date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-02-27 10:20:00,12.74,12.77,12.74,12.77,80200.0,9.1737,9.1953,9.1737,9.1953,80200.0
2007-02-27 10:25:00,12.74,12.77,12.74,12.76,109200.0,9.1737,9.1953,9.1737,9.1881,109200.0
2007-02-27 10:30:00,12.76,12.79,12.76,12.77,275600.0,9.1881,9.2097,9.1881,9.1953,275600.0
2007-02-27 10:35:00,12.77,12.79,12.75,12.75,127000.0,9.1953,9.2097,9.1809,9.1809,127000.0
2007-02-27 10:40:00,12.75,12.78,12.75,12.77,265000.0,9.1809,9.2025,9.1809,9.1953,265000.0
2007-02-27 10:45:00,12.78,12.78,12.76,12.77,196400.0,9.2025,9.2025,9.1881,9.1953,196400.0
2007-02-27 10:50:00,12.77,12.77,12.76,12.77,102400.0,9.1953,9.1953,9.1881,9.1953,102400.0
2007-02-27 10:55:00,12.77,12.77,12.75,12.75,92000.0,9.1953,9.1953,9.1809,9.1809,92000.0
2007-02-27 11:00:00,12.75,12.76,12.74,12.76,222000.0,9.1809,9.1881,9.1737,9.1881,222000.0
2007-02-27 11:05:00,12.75,12.77,12.75,12.75,115200.0,9.1809,9.1953,9.1809,9.1809,115200.0
2007-02-27 11:10:00,12.76,12.76,12.74,12.75,120600.0,9.1881,9.1881,9.1737,9.1809,120600.0
2007-02-27 11:15:00,12.74,12.76,12.74,12.74,88400.0,9.1737,9.1881,9.1737,9.1737,88400.0
2007-02-27 11:20:00,12.75,12.75,12.72,12.73,152600.0,9.1809,9.1809,9.1593,9.1665,152600.0
2007-02-27 11:25:00,12.74,12.74,12.71,12.72,177200.0,9.1737,9.1737,9.1521,9.1593,177200.0
2007-02-27 11:30:00,12.72,12.72,12.71,12.72,68400.0,9.1593,9.1593,9.1521,9.1593,68400.0
2007-02-27 11:35:00,12.72,12.73,12.72,12.72,145000.0,9.1593,9.1665,9.1593,9.1593,145000.0
2007-02-27 11:40:00,12.72,12.75,12.72,12.74,77400.0,9.1593,9.1809,9.1593,9.1737,77400.0
2007-02-27 11:45:00,12.74,12.74,12.71,12.72,129200.0,9.1737,9.1737,9.1521,9.1593,129200.0
2007-02-27 11:50:00,12.73,12.74,12.73,12.74,38800.0,9.1665,9.1737,9.1665,9.1737,38800.0
2007-02-27 11:55:00,12.74,12.74,12.72,12.72,155400.0,9.1737,9.1737,9.1593,9.1593,155400.0
2007-02-27 12:00:00,12.72,12.74,12.72,12.72,160800.0,9.1593,9.1737,9.1593,9.1593,160800.0
2007-02-27 12:05:00,12.72,12.74,12.72,12.73,26000.0,9.1593,9.1737,9.1593,9.1665,26000.0
2007-02-27 12:10:00,12.74,12.74,12.7,12.7,151600.0,9.1737,9.1737,9.1449,9.1449,151600.0
2007-02-27 12:15:00,12.7,12.71,12.69,12.69,160400.0,9.1449,9.1521,9.1377,9.1377,160400.0
2007-02-27 12:20:00,12.69,12.69,12.65,12.67,231200.0,9.1377,9.1377,9.1089,9.1233,231200.0
2007-02-27 12:25:00,12.67,12.67,12.63,12.64,137000.0,9.1233,9.1233,9.0945,9.1017,137000.0
2007-02-27 12:30:00,12.64,12.67,12.64,12.66,86400.0,9.1017,9.1233,9.1017,9.1161,86400.0
2007-02-27 12:35:00,12.66,12.69,12.66,12.68,79600.0,9.1161,9.1377,9.1161,9.1305,79600.0
2007-02-27 12:40:00,12.69,12.71,12.68,12.68,124000.0,9.1377,9.1521,9.1305,9.1305,124000.0
2007-02-27 12:45:00,12.68,12.69,12.67,12.69,76400.0,9.1305,9.1377,9.1233,9.1377,76400.0
2007-02-27 12:50:00,12.69,12.71,12.68,12.7,68400.0,9.1377,9.1521,9.1305,9.1449,68400.0
2007-02-27 12:55:00,12.7,12.7,12.66,12.67,45400.0,9.1449,9.1449,9.1161,9.1233,45400.0
2007-02-27 13:00:00,12.67,12.7,12.67,12.69,77200.0,9.1233,9.1449,9.1233,9.1377,77200.0
2007-02-27 13:05:00,12.69,12.69,12.68,12.69,44000.0,9.1377,9.1377,9.1305,9.1377,44000.0
2007-02-27 13:10:00,12.69,12.7,12.67,12.69,123600.0,9.1377,9.1449,9.1233,9.1377,123600.0
2007-02-27 13:15:00,12.69,12.69,12.69,12.69,74200.0,9.1377,9.1377,9.1377,9.1377,74200.0
2007-02-27 13:20:00,12.69,12.7,12.69,12.7,52000.0,9.1377,9.1449,9.1377,9.1449,52000.0
2007-02-27 13:25:00,12.7,12.71,12.69,12.69,66000.0,9.1449,9.1521,9.1377,9.1377,66000.0
2007-02-27 13:30:00,12.69,12.7,12.68,12.7,84600.0,9.1377,9.1449,9.1305,9.1449,84600.0
2007-02-27 13:35:00,12.7,12.7,12.69,12.69,32200.0,9.1449,9.1449,9.1377,9.1377,32200.0
2007-02-27 13:40:00,12.69,12.71,12.69,12.7,372200.0,9.1377,9.1521,9.1377,9.1449,372200.0
2007-02-27 13:45:00,12.7,12.71,12.69,12.71,82000.0,9.1449,9.1521,9.1377,9.1521,82000.0
2007-02-27 13:50:00,12.71,12.72,12.7,12.7,105400.0,9.1521,9.1593,9.1449,9.1449,105400.0
2007-02-27 13:55:00,12.7,12.71,12.7,12.7,39200.0,9.1449,9.1521,9.1449,9.1449,39200.0
2007-02-27 14:00:00,12.7,12.72,12.69,12.72,390600.0,9.1449,9.1593,9.1377,9.1593,390600.0
2007-02-27 14:05:00,12.71,12.72,12.68,12.68,183000.0,9.1521,9.1593,9.1305,9.1305,183000.0
2007-02-27 14:10:00,12.68,12.72,12.67,12.69,445600.0,9.1305,9.1593,9.1233,9.1377,445600.0
2007-02-27 14:15:00,12.69,12.69,12.65,12.65,128400.0,9.1377,9.1377,9.1089,9.1089,128400.0
2007-02-27 14:20:00,12.66,12.69,12.65,12.68,100600.0,9.1161,9.1377,9.1089,9.1305,100600.0
2007-02-27 14:25:00,12.67,12.68,12.63,12.66,109600.0,9.1233,9.1305,9.0945,9.1161,109600.0
2007-02-27 14:30:00,12.63,12.67,12.61,12.65,295200.0,9.0945,9.1233,9.0801,9.1089,295200.0
2007-02-27 14:35:00,12.63,12.67,12.61,12.65,203800.0,9.0945,9.1233,9.0801,9.1089,203800.0
2007-02-27 14:40:00,12.63,12.67,12.62,12.63,136000.0,9.0945,9.1233,9.0873,9.0945,136000.0
2007-02-27 14:45:00,12.63,12.65,12.62,12.63,253000.0,9.0945,9.1089,9.0873,9.0945,253000.0
2007-02-27 14:50:00,12.63,12.63,12.59,12.63,282800.0,9.0945,9.0945,9.0657,9.0945,282800.0
2007-02-27 14:55:00,12.63,12.63,12.55,12.55,172000.0,9.0945,9.0945,9.0369,9.0369,172000.0
2007-02-27 15:00:00,12.6,12.6,12.5,12.52,229600.0,9.0729,9.0729,9.0009,9.0153,229600.0
2007-02-27 15:05:00,12.52,12.58,12.49,12.51,188800.0,9.0153,9.0585,8.9937,9.0081,188800.0
2007-02-27 15:10:00,12.51,12.55,12.48,12.53,259600.0,9.0081,9.0369,8.9865,9.0225,259600.0
2007-02-27 15:15:00,12.53,12.54,12.48,12.49,174400.0,9.0225,9.0297,8.9865,8.9937,174400.0
2007-02-27 15:20:00,12.49,12.55,12.48,12.51,189600.0,8.9937,9.0369,8.9865,9.0081,189600.0
2007-02-27 15:25:00,12.51,12.53,12.48,12.48,202200.0,9.0081,9.0225,8.9865,8.9865,202200.0
2007-02-27 15:30:00,12.48,12.49,12.39,12.39,372000.0,8.9865,8.9937,8.9217,8.9217,372000.0
2007-02-27 15:35:00,12.4,12.51,12.39,12.5,347000.0,8.9289,9.0081,8.9217,9.0009,347000.0
2007-02-27 15:40:00,12.5,12.52,12.42,12.49,320600.0,9.0009,9.0153,8.9433,8.9937,320600.0
2007-02-27 15:45:00,12.49,12.54,12.49,12.51,218000.0,8.9937,9.0297,8.9937,9.0081,218000.0
2007-02-27 15:50:00,12.51,12.54,12.47,12.49,228000.0,9.0081,9.0297,8.9793,8.9937,228000.0
2007-02-27 15:55:00,12.48,12.52,12.47,12.47,371000.0,8.9865,9.0153,8.9793,8.9793,371000.0
2007-02-28 09:30:00,12.47,12.55,12.43,12.53,257000.0,8.9793,9.0369,8.9505,9.0225,257000.0
2007-02-28 09:35:00,12.53,12.7,12.53,12.59,266200.0,9.0225,9.1449,9.0225,9.0657,266200.0
2007-02-28 09:40:00,12.6,12.69,12.59,12.65,154200.0,9.0729,9.1377,9.0657,9.1089,154200.0
2007-02-28 09:45:00,12.67,12.67,12.6,12.63,232600.0,9.1233,9.1233,9.0729,9.0945,232600.0
2007-02-28 09:50:00,12.63,12.64,12.56,12.63,286400.0,9.0945,9.1017,9.0441,9.0945,286400.0
2007-02-28 09:55:00,12.63,12.7,12.58,12.59,231400.0,9.0945,9.1449,9.0585,9.0657,231400.0
2007-02-28 10:00:00,12.59,12.85,12.57,12.71,436400.0,9.0657,9.253,9.0513,9.1521,436400.0
2007-02-28 10:05:00,12.63,12.72,12.62,12.69,199000.0,9.0945,9.1593,9.0873,9.1377,199000.0
2007-02-28 10:10:00,12.69,12.72,12.62,12.64,264200.0,9.1377,9.1593,9.0873,9.1017,264200.0
2007-02-28 10:15:00,12.71,12.72,12.64,12.68,340600.0,9.1521,9.1593,9.1017,9.1305,340600.0
2007-02-28 10:20:00,12.69,12.75,12.63,12.74,287400.0,9.1377,9.1809,9.0945,9.1737,287400.0
2007-02-28 10:25:00,12.72,12.76,12.63,12.7,281600.0,9.1593,9.1881,9.0945,9.1449,281600.0
2007-02-28 10:30:00,12.75,12.76,12.65,12.71,141400.0,9.1809,9.1881,9.1089,9.1521,141400.0
2007-02-28 10:35:00,12.68,12.74,12.68,12.72,127600.0,9.1305,9.1737,9.1305,9.1593,127600.0
2007-02-28 10:40:00,12.72,12.78,12.7,12.75,141600.0,9.1593,9.2025,9.1449,9.1809,141600.0
2007-02-28 10:45:00,12.76,12.82,12.72,12.81,103400.0,9.1881,9.2314,9.1593,9.2241,103400.0
2007-02-28 10:50:00,12.81,12.81,12.71,12.77,289000.0,9.2241,9.2241,9.1521,9.1953,289000.0
2007-02-28 10:55:00,12.71,12.78,12.71,12.78,129200.0,9.1521,9.2025,9.1521,9.2025,129200.0
2007-02-28 11:00:00,12.78,12.81,12.74,12.8,81000.0,9.2025,9.2241,9.1737,9.2169,81000.0
2007-02-28 11:05:00,12.8,12.81,12.79,12.81,88000.0,9.2169,9.2241,9.2097,9.2241,88000.0
2007-02-28 11:10:00,12.81,12.83,12.75,12.76,84400.0,9.2241,9.2386,9.1809,9.1881,84400.0
2007-02-28 11:15:00,12.76,12.84,12.74,12.83,103400.0,9.1881,9.2458,9.1737,9.2386,103400.0
2007-02-28 11:20:00,12.83,12.84,12.76,12.79,112800.0,9.2386,9.2458,9.1881,9.2097,112800.0
2007-02-28 11:25:00,12.81,12.82,12.8,12.8,83400.0,9.2241,9.2314,9.2169,9.2169,83400.0
2007-02-28 11:30:00,12.8,12.83,12.79,12.82,142600.0,9.2169,9.2386,9.2097,9.2314,142600.0
2007-02-28 11:35:00,12.81,12.84,12.81,12.83,104000.0,9.2241,9.2458,9.2241,9.2386,104000.0
2007-02-28 11:40:00,12.83,12.83,12.79,12.8,128200.0,9.2386,9.2386,9.2097,9.2169,128200.0
2007-02-28 11:45:00,12.79,12.81,12.75,12.75,101600.0,9.2097,9.2241,9.1809,9.1809,101600.0
2007-02-28 11:50:00,12.81,12.83,12.76,12.79,117000.0,9.2241,9.2386,9.1881,9.2097,117000.0
2007-02-28 11:55:00,12.79,12.81,12.78,12.78,123000.0,9.2097,9.2241,9.2025,9.2025,123000.0
2007-02-28 12:00:00,12.79,12.8,12.75,12.78,99400.0,9.2097,9.2169,9.1809,9.2025,99400.0
2007-02-28 12:05:00,12.8,12.82,12.78,12.82,178000.0,9.2169,9.2314,9.2025,9.2314,178000.0
2007-02-28 12:10:00,12.82,12.83,12.78,12.81,98200.0,9.2314,9.2386,9.2025,9.2241,98200.0
2007-02-28 12:15:00,12.81,12.82,12.79,12.82,150400.0,9.2241,9.2314,9.2097,9.2314,150400.0
2007-02-28 12:20:00,12.81,12.85,12.81,12.84,173400.0,9.2241,9.253,9.2241,9.2458,173400.0
2007-02-28 12:25:00,12.84,12.86,12.83,12.85,247000.0,9.2458,9.2602,9.2386,9.253,247000.0
2007-02-28 12:30:00,12.85,12.86,12.85,12.86,115000.0,9.253,9.2602,9.253,9.2602,115000.0
2007-02-28 12:35:00,12.86,12.86,12.85,12.86,134000.0,9.2602,9.2602,9.253,9.2602,134000.0
2007-02-28 12:40:00,12.86,12.88,12.86,12.88,113000.0,9.2602,9.2746,9.2602,9.2746,113000.0
2007-02-28 12:45:00,12.88,12.92,12.88,12.92,272200.0,9.2746,9.3034,9.2746,9.3034,272200.0
2007-02-28 12:50:00,12.91,12.95,12.9,12.95,181600.0,9.2962,9.325,9.289,9.325,181600.0
2007-02-28 12:55:00,12.95,12.95,12.9,12.92,208800.0,9.325,9.325,9.289,9.3034,208800.0
2007-02-28 13:00:00,12.92,12.92,12.9,12.92,89400.0,9.3034,9.3034,9.289,9.3034,89400.0
2007-02-28 13:05:00,12.91,12.93,12.9,12.92,133600.0,9.2962,9.3106,9.289,9.3034,133600.0
2007-02-28 13:10:00,12.92,12.92,12.88,12.9,129800.0,9.3034,9.3034,9.2746,9.289,129800.0
2007-02-28 13:15:00,12.9,12.9,12.89,12.9,55400.0,9.289,9.289,9.2818,9.289,55400.0
2007-02-28 13:20:00,12.89,12.92,12.89,12.92,99600.0,9.2818,9.3034,9.2818,9.3034,99600.0
2007-02-28 13:25:00,12.91,12.93,12.9,12.92,144200.0,9.2962,9.3106,9.289,9.3034,144200.0
2007-02-28 13:30:00,12.92,12.93,12.9,12.9,81200.0,9.3034,9.3106,9.289,9.289,81200.0
2007-02-28 13:35:00,12.9,12.91,12.88,12.89,152200.0,9.289,9.2962,9.2746,9.2818,152200.0
2007-02-28 13:40:00,12.88,12.89,12.85,12.85,154600.0,9.2746,9.2818,9.253,9.253,154600.0
2007-02-28 13:45:00,12.85,12.86,12.84,12.84,164200.0,9.253,9.2602,9.2458,9.2458,164200.0
2007-02-28 13:50:00,12.84,12.84,12.81,12.81,223000.0,9.2458,9.2458,9.2241,9.2241,223000.0
2007-02-28 13:55:00,12.81,12.81,12.79,12.8,213800.0,9.2241,9.2241,9.2097,9.2169,213800.0
2007-02-28 14:00:00,12.8,12.85,12.8,12.81,134200.0,9.2169,9.253,9.2169,9.2241,134200.0
2007-02-28 14:05:00,12.84,12.85,12.81,12.82,207400.0,9.2458,9.253,9.2241,9.2314,207400.0
2007-02-28 14:10:00,12.83,12.83,12.81,12.82,79200.0,9.2386,9.2386,9.2241,9.2314,79200.0
2007-02-28 14:15:00,12.82,12.83,12.81,12.81,103800.0,9.2314,9.2386,9.2241,9.2241,103800.0
2007-02-28 14:20:00,12.81,12.82,12.81,12.81,62600.0,9.2241,9.2314,9.2241,9.2241,62600.0
2007-02-28 14:25:00,12.81,12.81,12.8,12.81,91800.0,9.2241,9.2241,9.2169,9.2241,91800.0
2007-02-28 14:30:00,12.81,12.82,12.81,12.81,54600.0,9.2241,9.2314,9.2241,9.2241,54600.0
2007-02-28 14:35:00,12.81,12.83,12.81,12.81,95800.0,9.2241,9.2386,9.2241,9.2241,95800.0
2007-02-28 14:40:00,12.81,12.84,12.81,12.83,114000.0,9.2241,9.2458,9.2241,9.2386,114000.0
2007-02-28 14:45:00,12.83,12.86,12.83,12.86,176400.0,9.2386,9.2602,9.2386,9.2602,176400.0
2007-02-28 14:50:00,12.86,12.87,12.84,12.85,188400.0,9.2602,9.2674,9.2458,9.253,188400.0
2007-02-28 14:55:00,12.84,12.84,12.83,12.84,87200.0,9.2458,9.2458,9.2386,9.2458,87200.0
2007-02-28 15:00:00,12.83,12.85,12.83,12.85,67400.0,9.2386,9.253,9.2386,9.253,67400.0
2007-02-28 15:05:00,12.85,12.86,12.84,12.86,150200.0,9.253,9.2602,9.2458,9.2602,150200.0
2007-02-28 15:10:00,12.86,12.89,12.85,12.88,241200.0,9.2602,9.2818,9.253,9.2746,241200.0
2007-02-28 15:15:00,12.88,12.9,12.87,12.9,258600.0,9.2746,9.289,9.2674,9.289,258600.0
2007-02-28 15:20:00,12.9,12.9,12.87,12.88,394000.0,9.289,9.289,9.2674,9.2746,394000.0
2007-02-28 15:25:00,12.88,12.88,12.87,12.87,126400.0,9.2746,9.2746,9.2674,9.2674,126400.0
2007-02-28 15:30:00,12.87,12.88,12.86,12.87,129000.0,9.2674,9.2746,9.2602,9.2674,129000.0
2007-02-28 15:35:00,12.87,12.88,12.86,12.87,203800.0,9.2674,9.2746,9.2602,9.2674,203800.0
2007-02-28 15:40:00,12.87,12.88,12.86,12.86,236400.0,9.2674,9.2746,9.2602,9.2602,236400.0
2007-02-28 15:45:00,12.88,12.9,12.86,12.9,266200.0,9.2746,9.289,9.2602,9.289,266200.0
2007-02-28 15:50:00,12.9,12.9,12.81,12.82,389000.0,9.289,9.289,9.2241,9.2314,389000.0
2007-02-28 15:55:00,12.82,12.87,12.81,12.82,516800.0,9.2314,9.2674,9.2241,9.2314,516800.0
2007-03-01 09:30:00,12.71,12.74,12.57,12.7,168000.0,9.1521,9.1737,9.0513,9.1449,168000.0
2007-03-01 09:35:00,12.69,12.81,12.68,12.8,127800.0,9.1377,9.2241,9.1305,9.2169,127800.0
2007-03-01 09:40:00,12.79,12.8,12.63,12.63,101200.0,9.2097,9.2169,9.0945,9.0945,101200.0
2007-03-01 09:45:00,12.67,12.67,12.58,12.6,122000.0,9.1233,9.1233,9.0585,9.0729,122000.0
2007-03-01 09:50:00,12.59,12.63,12.57,12.59,135400.0,9.0657,9.0945,9.0513,9.0657,135400.0
2007-03-01 09:55:00,12.59,12.68,12.58,12.67,122400.0,9.0657,9.1305,9.0585,9.1233,122400.0
2007-03-01 10:00:00,12.67,12.76,12.6,12.72,175200.0,9.1233,9.1881,9.0729,9.1593,175200.0
2007-03-01 10:05:00,12.71,12.72,12.65,12.67,229600.0,9.1521,9.1593,9.1089,9.1233,229600.0
2007-03-01 10:10:00,12.68,12.76,12.63,12.66,136000.0,9.1305,9.1881,9.0945,9.1161,136000.0
2007-03-01 10:15:00,12.72,12.8,12.65,12.8,94400.0,9.1593,9.2169,9.1089,9.2169,94400.0
2007-03-01 10:20:00,12.8,12.8,12.69,12.79,125400.0,9.2169,9.2169,9.1377,9.2097,125400.0
2007-03-01 10:25:00,12.79,12.81,12.63,12.68,100800.0,9.2097,9.2241,9.0945,9.1305,100800.0
2007-03-01 10:30:00,12.79,12.84,12.66,12.8,80000.0,9.2097,9.2458,9.1161,9.2169,80000.0
2007-03-01 10:35:00,12.81,12.82,12.73,12.77,71800.0,9.2241,9.2314,9.1665,9.1953,71800.0
2007-03-01 10:40:00,12.81,12.85,12.77,12.83,104000.0,9.2241,9.253,9.1953,9.2386,104000.0
2007-03-01 10:45:00,12.84,12.84,12.77,12.81,59600.0,9.2458,9.2458,9.1953,9.2241,59600.0
2007-03-01 10:50:00,12.82,12.85,12.76,12.85,83800.0,9.2314,9.253,9.1881,9.253,83800.0
2007-03-01 10:55:00,12.81,12.9,12.79,12.89,94800.0,9.2241,9.289,9.2097,9.2818,94800.0
2007-03-01 11:00:00,12.88,12.9,12.79,12.87,97800.0,9.2746,9.289,9.2097,9.2674,97800.0
2007-03-01 11:05:00,12.85,12.87,12.81,12.81,92000.0,9.253,9.2674,9.2241,9.2241,92000.0
2007-03-01 11:10:00,12.8,12.85,12.79,12.82,53000.0,9.2169,9.253,9.2097,9.2314,53000.0
2007-03-01 11:15:00,12.83,12.89,12.83,12.88,91400.0,9.2386,9.2818,9.2386,9.2746,91400.0
2007-03-01 11:20:00,12.88,12.9,12.85,12.88,84000.0,9.2746,9.289,9.253,9.2746,84000.0
2007-03-01 11:25:00,12.87,12.88,12.83,12.86,84000.0,9.2674,9.2746,9.2386,9.2602,84000.0
2007-03-01 11:30:00,12.86,12.89,12.82,12.85,119400.0,9.2602,9.2818,9.2314,9.253,119400.0
2007-03-01 11:35:00,12.88,12.88,12.83,12.88,76000.0,9.2746,9.2746,9.2386,9.2746,76000.0
2007-03-01 11:40:00,12.87,12.88,12.84,12.85,62400.0,9.2674,9.2746,9.2458,9.253,62400.0
2007-03-01 11:45:00,12.85,12.88,12.83,12.87,87600.0,9.253,9.2746,9.2386,9.2674,87600.0
2007-03-01 11:50:00,12.86,12.88,12.85,12.85,56800.0,9.2602,9.2746,9.253,9.253,56800.0
2007-03-01 11:55:00,12.85,12.88,12.84,12.86,71200.0,9.253,9.2746,9.2458,9.2602,71200.0
2007-03-01 12:00:00,12.86,12.88,12.83,12.84,74600.0,9.2602,9.2746,9.2386,9.2458,74600.0
2007-03-01 12:05:00,12.84,12.88,12.82,12.82,71600.0,9.2458,9.2746,9.2314,9.2314,71600.0
2007-03-01 12:10:00,12.82,12.85,12.8,12.84,316400.0,9.2314,9.253,9.2169,9.2458,316400.0
2007-03-01 12:15:00,12.8,12.83,12.78,12.78,71200.0,9.2169,9.2386,9.2025,9.2025,71200.0
2007-03-01 12:20:00,12.78,12.84,12.78,12.84,98200.0,9.2025,9.2458,9.2025,9.2458,98200.0
2007-03-01 12:25:00,12.84,12.84,12.83,12.84,68600.0,9.2458,9.2458,9.2386,9.2458,68600.0
2007-03-01 12:30:00,12.84,12.85,12.84,12.84,44600.0,9.2458,9.253,9.2458,9.2458,44600.0
2007-03-01 12:35:00,12.84,12.85,12.84,12.85,54000.0,9.2458,9.253,9.2458,9.253,54000.0
2007-03-01 12:40:00,12.84,12.85,12.84,12.85,43400.0,9.2458,9.253,9.2458,9.253,43400.0
2007-03-01 12:45:00,12.85,12.87,12.85,12.86,43400.0,9.253,9.2674,9.253,9.2602,43400.0
2007-03-01 12:50:00,12.86,12.87,12.86,12.86,37200.0,9.2602,9.2674,9.2602,9.2602,37200.0
2007-03-01 12:55:00,12.86,12.86,12.85,12.85,27600.0,9.2602,9.2602,9.253,9.253,27600.0
2007-03-01 13:00:00,12.85,12.86,12.84,12.85,35400.0,9.253,9.2602,9.2458,9.253,35400.0
2007-03-01 13:05:00,12.85,12.87,12.85,12.85,47600.0,9.253,9.2674,9.253,9.253,47600.0
2007-03-01 13:10:00,12.85,12.86,12.85,12.86,53600.0,9.253,9.2602,9.253,9.2602,53600.0
2007-03-01 13:15:00,12.86,12.86,12.83,12.83,42000.0,9.2602,9.2602,9.2386,9.2386,42000.0
2007-03-01 13:20:00,12.83,12.84,12.83,12.83,39600.0,9.2386,9.2458,9.2386,9.2386,39600.0
2007-03-01 13:25:00,12.83,12.85,12.83,12.85,94200.0,9.2386,9.253,9.2386,9.253,94200.0
2007-03-01 13:30:00,12.85,12.85,12.84,12.84,45600.0,9.253,9.253,9.2458,9.2458,45600.0
2007-03-01 13:35:00,12.84,12.84,12.81,12.81,118400.0,9.2458,9.2458,9.2241,9.2241,118400.0
2007-03-01 13:40:00,12.82,12.83,12.81,12.81,58200.0,9.2314,9.2386,9.2241,9.2241,58200.0
2007-03-01 13:45:00,12.81,12.83,12.81,12.82,103400.0,9.2241,9.2386,9.2241,9.2314,103400.0
2007-03-01 13:50:00,12.82,12.85,12.81,12.83,83200.0,9.2314,9.253,9.2241,9.2386,83200.0
2007-03-01 13:55:00,12.84,12.86,12.83,12.86,67400.0,9.2458,9.2602,9.2386,9.2602,67400.0
2007-03-01 14:00:00,12.86,12.91,12.86,12.91,139800.0,9.2602,9.2962,9.2602,9.2962,139800.0
2007-03-01 14:05:00,12.91,12.92,12.86,12.88,199800.0,9.2962,9.3034,9.2602,9.2746,199800.0
2007-03-01 14:10:00,12.88,12.88,12.85,12.86,80200.0,9.2746,9.2746,9.253,9.2602,80200.0
2007-03-01 14:15:00,12.86,12.87,12.84,12.84,70400.0,9.2602,9.2674,9.2458,9.2458,70400.0
2007-03-01 14:20:00,12.84,12.85,12.8,12.8,109800.0,9.2458,9.253,9.2169,9.2169,109800.0
2007-03-01 14:25:00,12.8,12.81,12.79,12.79,105000.0,9.2169,9.2241,9.2097,9.2097,105000.0
2007-03-01 14:30:00,12.79,12.83,12.78,12.82,118800.0,9.2097,9.2386,9.2025,9.2314,118800.0
2007-03-01 14:35:00,12.83,12.85,12.82,12.84,116800.0,9.2386,9.253,9.2314,9.2458,116800.0
2007-03-01 14:40:00,12.84,12.86,12.83,12.84,100400.0,9.2458,9.2602,9.2386,9.2458,100400.0
2007-03-01 14:45:00,12.84,12.86,12.84,12.85,68800.0,9.2458,9.2602,9.2458,9.253,68800.0
2007-03-01 14:50:00,12.85,12.86,12.85,12.85,116000.0,9.253,9.2602,9.253,9.253,116000.0
2007-03-01 14:55:00,12.85,12.85,12.81,12.82,139400.0,9.253,9.253,9.2241,9.2314,139400.0
2007-03-01 15:00:00,12.82,12.83,12.79,12.8,145600.0,9.2314,9.2386,9.2097,9.2169,145600.0
2007-03-01 15:05:00,12.81,12.82,12.8,12.81,127800.0,9.2241,9.2314,9.2169,9.2241,127800.0
2007-03-01 15:10:00,12.81,12.83,12.8,12.83,116000.0,9.2241,9.2386,9.2169,9.2386,116000.0
2007-03-01 15:15:00,12.83,12.84,12.81,12.82,112200.0,9.2386,9.2458,9.2241,9.2314,112200.0
2007-03-01 15:20:00,12.82,12.83,12.76,12.76,257600.0,9.2314,9.2386,9.1881,9.1881,257600.0
2007-03-01 15:25:00,12.76,12.77,12.74,12.76,221200.0,9.1881,9.1953,9.1737,9.1881,221200.0
2007-03-01 15:30:00,12.76,12.78,12.76,12.78,92200.0,9.1881,9.2025,9.1881,9.2025,92200.0
2007-03-01 15:35:00,12.77,12.78,12.76,12.78,104600.0,9.1953,9.2025,9.1881,9.2025,104600.0
2007-03-01 15:40:00,12.77,12.78,12.76,12.77,136600.0,9.1953,9.2025,9.1881,9.1953,136600.0
2007-03-01 15:45:00,12.77,12.78,12.75,12.76,193200.0,9.1953,9.2025,9.1809,9.1881,193200.0
2007-03-01 15:50:00,12.76,12.78,12.76,12.77,235400.0,9.1881,9.2025,9.1881,9.1953,235400.0
2007-03-01 15:55:00,12.77,12.78,12.75,12.76,182800.0,9.1953,9.2025,9.1809,9.1881,182800.0
2007-03-02 09:30:00,12.77,12.79,12.65,12.78,185400.0,9.1953,9.2097,9.1089,9.2025,185400.0
2007-03-02 09:35:00,12.77,12.84,12.75,12.78,83200.0,9.1953,9.2458,9.1809,9.2025,83200.0
2007-03-02 09:40:00,12.78,12.89,12.78,12.85,74600.0,9.2025,9.2818,9.2025,9.253,74600.0
2007-03-02 09:45:00,12.85,12.9,12.81,12.83,97800.0,9.253,9.289,9.2241,9.2386,97800.0
2007-03-02 09:50:00,12.83,12.88,12.83,12.87,126400.0,9.2386,9.2746,9.2386,9.2674,126400.0
2007-03-02 09:55:00,12.87,12.89,12.84,12.88,164400.0,9.2674,9.2818,9.2458,9.2746,164400.0
2007-03-02 10:00:00,12.88,12.9,12.84,12.87,115400.0,9.2746,9.289,9.2458,9.2674,115400.0
2007-03-02 10:05:00,12.88,12.88,12.8,12.83,79000.0,9.2746,9.2746,9.2169,9.2386,79000.0
2007-03-02 10:10:00,12.84,12.91,12.84,12.9,121800.0,9.2458,9.2962,9.2458,9.289,121800.0
2007-03-02 10:15:00,12.9,12.93,12.9,12.91,126800.0,9.289,9.3106,9.289,9.2962,126800.0
2007-03-02 10:20:00,12.91,12.92,12.87,12.87,127000.0,9.2962,9.3034,9.2674,9.2674,127000.0
2007-03-02 10:25:00,12.87,12.87,12.8,12.8,106800.0,9.2674,9.2674,9.2169,9.2169,106800.0
2007-03-02 10:30:00,12.8,12.83,12.79,12.82,96800.0,9.2169,9.2386,9.2097,9.2314,96800.0
2007-03-02 10:35:00,12.83,12.84,12.8,12.81,141000.0,9.2386,9.2458,9.2169,9.2241,141000.0
2007-03-02 10:40:00,12.81,12.84,12.8,12.83,81400.0,9.2241,9.2458,9.2169,9.2386,81400.0
2007-03-02 10:45:00,12.84,12.84,12.81,12.84,208400.0,9.2458,9.2458,9.2241,9.2458,208400.0
2007-03-02 10:50:00,12.84,12.88,12.83,12.87,177600.0,9.2458,9.2746,9.2386,9.2674,177600.0
2007-03-02 10:55:00,12.87,12.89,12.87,12.87,98400.0,9.2674,9.2818,9.2674,9.2674,98400.0
2007-03-02 11:00:00,12.87,12.88,12.86,12.86,88800.0,9.2674,9.2746,9.2602,9.2602,88800.0
2007-03-02 11:05:00,12.86,12.88,12.86,12.87,104000.0,9.2602,9.2746,9.2602,9.2674,104000.0
2007-03-02 11:10:00,12.87,12.88,12.87,12.88,87800.0,9.2674,9.2746,9.2674,9.2746,87800.0
2007-03-02 11:15:00,12.88,12.89,12.88,12.88,95200.0,9.2746,9.2818,9.2746,9.2746,95200.0
2007-03-02 11:20:00,12.88,12.89,12.87,12.87,121800.0,9.2746,9.2818,9.2674,9.2674,121800.0
2007-03-02 11:25:00,12.87,12.89,12.87,12.88,82800.0,9.2674,9.2818,9.2674,9.2746,82800.0
2007-03-02 11:30:00,12.89,12.89,12.88,12.88,70200.0,9.2818,9.2818,9.2746,9.2746,70200.0
2007-03-02 11:35:00,12.88,12.88,12.88,12.88,92400.0,9.2746,9.2746,9.2746,9.2746,92400.0
2007-03-02 11:40:00,12.88,12.88,12.87,12.87,69200.0,9.2746,9.2746,9.2674,9.2674,69200.0
2007-03-02 11:45:00,12.87,12.88,12.87,12.87,130400.0,9.2674,9.2746,9.2674,9.2674,130400.0
2007-03-02 11:50:00,12.87,12.87,12.81,12.81,116000.0,9.2674,9.2674,9.2241,9.2241,116000.0
2007-03-02 11:55:00,12.81,12.83,12.81,12.81,120600.0,9.2241,9.2386,9.2241,9.2241,120600.0
2007-03-02 12:00:00,12.81,12.83,12.81,12.83,89400.0,9.2241,9.2386,9.2241,9.2386,89400.0
2007-03-02 12:05:00,12.83,12.83,12.8,12.81,105800.0,9.2386,9.2386,9.2169,9.2241,105800.0
2007-03-02 12:10:00,12.81,12.81,12.8,12.8,165400.0,9.2241,9.2241,9.2169,9.2169,165400.0
2007-03-02 12:15:00,12.8,12.8,12.74,12.74,175000.0,9.2169,9.2169,9.1737,9.1737,175000.0
2007-03-02 12:20:00,12.74,12.78,12.74,12.78,153000.0,9.1737,9.2025,9.1737,9.2025,153000.0
2007-03-02 12:25:00,12.78,12.79,12.75,12.75,120000.0,9.2025,9.2097,9.1809,9.1809,120000.0
2007-03-02 12:30:00,12.75,12.76,12.71,12.73,135600.0,9.1809,9.1881,9.1521,9.1665,135600.0
2007-03-02 12:35:00,12.73,12.74,12.72,12.72,60800.0,9.1665,9.1737,9.1593,9.1593,60800.0
2007-03-02 12:40:00,12.72,12.74,12.69,12.69,90000.0,9.1593,9.1737,9.1377,9.1377,90000.0
2007-03-02 12:45:00,12.69,12.72,12.69,12.7,80200.0,9.1377,9.1593,9.1377,9.1449,80200.0
2007-03-02 12:50:00,12.71,12.74,12.71,12.74,58800.0,9.1521,9.1737,9.1521,9.1737,58800.0
2007-03-02 12:55:00,12.74,12.74,12.72,12.74,32200.0,9.1737,9.1737,9.1593,9.1737,32200.0
2007-03-02 13:00:00,12.74,12.74,12.72,12.73,40400.0,9.1737,9.1737,9.1593,9.1665,40400.0
2007-03-02 13:05:00,12.73,12.74,12.72,12.72,45000.0,9.1665,9.1737,9.1593,9.1593,45000.0
2007-03-02 13:10:00,12.72,12.73,12.72,12.72,74400.0,9.1593,9.1665,9.1593,9.1593,74400.0
2007-03-02 13:15:00,12.72,12.75,12.72,12.72,109000.0,9.1593,9.1809,9.1593,9.1593,109000.0
2007-03-02 13:20:00,12.72,12.73,12.7,12.7,109200.0,9.1593,9.1665,9.1449,9.1449,109200.0
2007-03-02 13:25:00,12.71,12.72,12.67,12.69,164400.0,9.1521,9.1593,9.1233,9.1377,164400.0
2007-03-02 13:30:00,12.68,12.71,12.65,12.7,125400.0,9.1305,9.1521,9.1089,9.1449,125400.0
2007-03-02 13:35:00,12.7,12.72,12.69,12.72,55800.0,9.1449,9.1593,9.1377,9.1593,55800.0
2007-03-02 13:40:00,12.72,12.74,12.7,12.73,82800.0,9.1593,9.1737,9.1449,9.1665,82800.0
2007-03-02 13:45:00,12.73,12.74,12.71,12.72,63000.0,9.1665,9.1737,9.1521,9.1593,63000.0
2007-03-02 13:50:00,12.72,12.72,12.69,12.69,50200.0,9.1593,9.1593,9.1377,9.1377,50200.0
2007-03-02 13:55:00,12.69,12.7,12.66,12.7,87600.0,9.1377,9.1449,9.1161,9.1449,87600.0
2007-03-02 14:00:00,12.7,12.7,12.65,12.65,65000.0,9.1449,9.1449,9.1089,9.1089,65000.0
2007-03-02 14:05:00,12.65,12.69,12.63,12.69,277200.0,9.1089,9.1377,9.0945,9.1377,277200.0
2007-03-02 14:10:00,12.7,12.72,12.7,12.7,94400.0,9.1449,9.1593,9.1449,9.1449,94400.0
2007-03-02 14:15:00,12.7,12.71,12.67,12.68,96400.0,9.1449,9.1521,9.1233,9.1305,96400.0
2007-03-02 14:20:00,12.68,12.68,12.66,12.67,44800.0,9.1305,9.1305,9.1161,9.1233,44800.0
2007-03-02 14:25:00,12.66,12.66,12.65,12.66,29200.0,9.1161,9.1161,9.1089,9.1161,29200.0
2007-03-02 14:30:00,12.65,12.69,12.65,12.68,69200.0,9.1089,9.1377,9.1089,9.1305,69200.0
2007-03-02 14:35:00,12.68,12.69,12.66,12.69,82800.0,9.1305,9.1377,9.1161,9.1377,82800.0
2007-03-02 14:40:00,12.69,12.74,12.69,12.73,103000.0,9.1377,9.1737,9.1377,9.1665,103000.0
2007-03-02 14:45:00,12.73,12.73,12.71,12.72,71400.0,9.1665,9.1665,9.1521,9.1593,71400.0
2007-03-02 14:50:00,12.71,12.72,12.71,12.72,48600.0,9.1521,9.1593,9.1521,9.1593,48600.0
2007-03-02 14:55:00,12.72,12.72,12.67,12.69,106000.0,9.1593,9.1593,9.1233,9.1377,106000.0
2007-03-02 15:00:00,12.69,12.72,12.69,12.72,105800.0,9.1377,9.1593,9.1377,9.1593,105800.0
2007-03-02 15:05:00,12.72,12.74,12.7,12.74,160000.0,9.1593,9.1737,9.1449,9.1737,160000.0
2007-03-02 15:10:00,12.74,12.77,12.74,12.76,125000.0,9.1737,9.1953,9.1737,9.1881,125000.0
2007-03-02 15:15:00,12.77,12.78,12.75,12.76,89600.0,9.1953,9.2025,9.1809,9.1881,89600.0
2007-03-02 15:20:00,12.76,12.79,12.76,12.79,180600.0,9.1881,9.2097,9.1881,9.2097,180600.0
2007-03-02 15:25:00,12.79,12.79,12.75,12.76,151800.0,9.2097,9.2097,9.1809,9.1881,151800.0
2007-03-02 15:30:00,12.76,12.76,12.72,12.74,125600.0,9.1881,9.1881,9.1593,9.1737,125600.0
2007-03-02 15:35:00,12.74,12.75,12.74,12.74,114400.0,9.1737,9.1809,9.1737,9.1737,114400.0
2007-03-02 15:40:00,12.74,12.75,12.71,12.72,119000.0,9.1737,9.1809,9.1521,9.1593,119000.0
2007-03-02 15:45:00,12.71,12.72,12.7,12.72,199600.0,9.1521,9.1593,9.1449,9.1593,199600.0
2007-03-02 15:50:00,12.72,12.73,12.7,12.71,310200.0,9.1593,9.1665,9.1449,9.1521,310200.0
2007-03-02 15:55:00,12.71,12.71,12.68,12.69,205800.0,9.1521,9.1521,9.1305,9.1377,205800.0
2007-03-05 09:30:00,12.38,12.94,12.37,12.38,4600.0,8.9145,9.3178,8.9073,8.9145,4600.0
2007-03-05 09:35:00,12.54,12.68,12.38,12.66,240200.0,9.0297,9.1305,8.9145,9.1161,240200.0
2007-03-05 09:40:00,12.67,12.68,12.55,12.56,95000.0,9.1233,9.1305,9.0369,9.0441,95000.0
2007-03-05 09:45:00,12.56,12.56,12.5,12.55,95000.0,9.0441,9.0441,9.0009,9.0369,95000.0
2007-03-05 09:50:00,12.55,12.65,12.54,12.63,119000.0,9.0369,9.1089,9.0297,9.0945,119000.0
2007-03-05 09:55:00,12.63,12.74,12.63,12.74,89800.0,9.0945,9.1737,9.0945,9.1737,89800.0
2007-03-05 10:00:00,12.74,12.74,12.63,12.67,138000.0,9.1737,9.1737,9.0945,9.1233,138000.0
2007-03-05 10:05:00,12.67,12.7,12.63,12.69,88200.0,9.1233,9.1449,9.0945,9.1377,88200.0
2007-03-05 10:10:00,12.69,12.77,12.69,12.72,144800.0,9.1377,9.1953,9.1377,9.1593,144800.0
2007-03-05 10:15:00,12.72,12.77,12.72,12.74,112800.0,9.1593,9.1953,9.1593,9.1737,112800.0
2007-03-05 10:20:00,12.74,12.77,12.7,12.72,104200.0,9.1737,9.1953,9.1449,9.1593,104200.0
2007-03-05 10:25:00,12.72,12.72,12.67,12.69,69600.0,9.1593,9.1593,9.1233,9.1377,69600.0
2007-03-05 10:30:00,12.69,12.7,12.66,12.66,72600.0,9.1377,9.1449,9.1161,9.1161,72600.0
2007-03-05 10:35:00,12.67,12.71,12.64,12.7,137000.0,9.1233,9.1521,9.1017,9.1449,137000.0
2007-03-05 10:40:00,12.7,12.72,12.69,12.69,87600.0,9.1449,9.1593,9.1377,9.1377,87600.0
2007-03-05 10:45:00,12.69,12.74,12.69,12.73,127200.0,9.1377,9.1737,9.1377,9.1665,127200.0
2007-03-05 10:50:00,12.73,12.76,12.72,12.72,179400.0,9.1665,9.1881,9.1593,9.1593,179400.0
2007-03-05 10:55:00,12.71,12.71,12.67,12.71,74200.0,9.1521,9.1521,9.1233,9.1521,74200.0
2007-03-05 11:00:00,12.71,12.72,12.69,12.69,62800.0,9.1521,9.1593,9.1377,9.1377,62800.0
2007-03-05 11:05:00,12.7,12.7,12.69,12.7,131600.0,9.1449,9.1449,9.1377,9.1449,131600.0
2007-03-05 11:10:00,12.69,12.71,12.69,12.7,150200.0,9.1377,9.1521,9.1377,9.1449,150200.0
2007-03-05 11:15:00,12.7,12.71,12.69,12.7,99400.0,9.1449,9.1521,9.1377,9.1449,99400.0
2007-03-05 11:20:00,12.7,12.72,12.7,12.7,136400.0,9.1449,9.1593,9.1449,9.1449,136400.0
2007-03-05 11:25:00,12.7,12.71,12.7,12.7,84000.0,9.1449,9.1521,9.1449,9.1449,84000.0
2007-03-05 11:30:00,12.7,12.71,12.69,12.7,119200.0,9.1449,9.1521,9.1377,9.1449,119200.0
2007-03-05 11:35:00,12.71,12.71,12.69,12.7,95000.0,9.1521,9.1521,9.1377,9.1449,95000.0
2007-03-05 11:40:00,12.7,12.71,12.68,12.69,110000.0,9.1449,9.1521,9.1305,9.1377,110000.0
2007-03-05 11:45:00,12.69,12.71,12.69,12.7,57200.0,9.1377,9.1521,9.1377,9.1449,57200.0
2007-03-05 11:50:00,12.7,12.71,12.7,12.7,66200.0,9.1449,9.1521,9.1449,9.1449,66200.0
2007-03-05 11:55:00,12.7,12.7,12.65,12.66,74000.0,9.1449,9.1449,9.1089,9.1161,74000.0
2007-03-05 12:00:00,12.66,12.66,12.63,12.64,68600.0,9.1161,9.1161,9.0945,9.1017,68600.0
2007-03-05 12:05:00,12.64,12.68,12.63,12.67,94800.0,9.1017,9.1305,9.0945,9.1233,94800.0
2007-03-05 12:10:00,12.68,12.68,12.67,12.67,96200.0,9.1305,9.1305,9.1233,9.1233,96200.0
2007-03-05 12:15:00,12.67,12.67,12.65,12.65,42400.0,9.1233,9.1233,9.1089,9.1089,42400.0
2007-03-05 12:20:00,12.65,12.65,12.63,12.63,39400.0,9.1089,9.1089,9.0945,9.0945,39400.0
2007-03-05 12:25:00,12.63,12.63,12.62,12.62,63000.0,9.0945,9.0945,9.0873,9.0873,63000.0
2007-03-05 12:30:00,12.62,12.62,12.61,12.61,43600.0,9.0873,9.0873,9.0801,9.0801,43600.0
2007-03-05 12:35:00,12.61,12.63,12.61,12.63,98000.0,9.0801,9.0945,9.0801,9.0945,98000.0
2007-03-05 12:40:00,12.63,12.65,12.63,12.65,84600.0,9.0945,9.1089,9.0945,9.1089,84600.0
2007-03-05 12:45:00,12.65,12.65,12.65,12.65,57000.0,9.1089,9.1089,9.1089,9.1089,57000.0
2007-03-05 12:50:00,12.65,12.65,12.63,12.63,52000.0,9.1089,9.1089,9.0945,9.0945,52000.0
2007-03-05 12:55:00,12.64,12.64,12.61,12.61,69400.0,9.1017,9.1017,9.0801,9.0801,69400.0
2007-03-05 13:00:00,12.61,12.64,12.61,12.64,58200.0,9.0801,9.1017,9.0801,9.1017,58200.0
2007-03-05 13:05:00,12.64,12.67,12.64,12.67,102400.0,9.1017,9.1233,9.1017,9.1233,102400.0
2007-03-05 13:10:00,12.67,12.69,12.67,12.68,143400.0,9.1233,9.1377,9.1233,9.1305,143400.0
2007-03-05 13:15:00,12.68,12.69,12.67,12.68,143400.0,9.1305,9.1377,9.1233,9.1305,143400.0
2007-03-05 13:20:00,12.68,12.69,12.67,12.67,68800.0,9.1305,9.1377,9.1233,9.1233,68800.0
2007-03-05 13:25:00,12.67,12.68,12.66,12.68,36600.0,9.1233,9.1305,9.1161,9.1305,36600.0
2007-03-05 13:30:00,12.68,12.7,12.68,12.69,76000.0,9.1305,9.1449,9.1305,9.1377,76000.0
2007-03-05 13:35:00,12.7,12.7,12.67,12.68,77600.0,9.1449,9.1449,9.1233,9.1305,77600.0
2007-03-05 13:40:00,12.68,12.7,12.67,12.69,67400.0,9.1305,9.1449,9.1233,9.1377,67400.0
2007-03-05 13:45:00,12.69,12.7,12.69,12.69,37600.0,9.1377,9.1449,9.1377,9.1377,37600.0
2007-03-05 13:50:00,12.69,12.7,12.69,12.7,54200.0,9.1377,9.1449,9.1377,9.1449,54200.0
2007-03-05 13:55:00,12.7,12.76,12.69,12.76,176400.0,9.1449,9.1881,9.1377,9.1881,176400.0
2007-03-05 14:00:00,12.76,12.77,12.75,12.75,90800.0,9.1881,9.1953,9.1809,9.1809,90800.0
2007-03-05 14:05:00,12.76,12.76,12.73,12.74,109200.0,9.1881,9.1881,9.1665,9.1737,109200.0
2007-03-05 14:10:00,12.74,12.74,12.69,12.7,67200.0,9.1737,9.1737,9.1377,9.1449,67200.0
2007-03-05 14:15:00,12.7,12.71,12.69,12.7,54600.0,9.1449,9.1521,9.1377,9.1449,54600.0
2007-03-05 14:20:00,12.71,12.74,12.7,12.72,102200.0,9.1521,9.1737,9.1449,9.1593,102200.0
2007-03-05 14:25:00,12.73,12.74,12.71,12.71,85400.0,9.1665,9.1737,9.1521,9.1521,85400.0
2007-03-05 14:30:00,12.71,12.71,12.7,12.7,34000.0,9.1521,9.1521,9.1449,9.1449,34000.0
2007-03-05 14:35:00,12.7,12.72,12.7,12.7,69600.0,9.1449,9.1593,9.1449,9.1449,69600.0
2007-03-05 14:40:00,12.7,12.7,12.68,12.69,43400.0,9.1449,9.1449,9.1305,9.1377,43400.0
2007-03-05 14:45:00,12.69,12.69,12.67,12.68,47400.0,9.1377,9.1377,9.1233,9.1305,47400.0
2007-03-05 14:50:00,12.68,12.69,12.68,12.69,64600.0,9.1305,9.1377,9.1305,9.1377,64600.0
2007-03-05 14:55:00,12.69,12.71,12.68,12.71,102400.0,9.1377,9.1521,9.1305,9.1521,102400.0
2007-03-05 15:00:00,12.71,12.71,12.68,12.69,116000.0,9.1521,9.1521,9.1305,9.1377,116000.0
2007-03-05 15:05:00,12.69,12.69,12.63,12.64,130800.0,9.1377,9.1377,9.0945,9.1017,130800.0
2007-03-05 15:10:00,12.64,12.65,12.62,12.64,139200.0,9.1017,9.1089,9.0873,9.1017,139200.0
2007-03-05 15:15:00,12.63,12.66,12.63,12.65,89600.0,9.0945,9.1161,9.0945,9.1089,89600.0
2007-03-05 15:20:00,12.65,12.68,12.64,12.67,98200.0,9.1089,9.1305,9.1017,9.1233,98200.0
2007-03-05 15:25:00,12.67,12.7,12.66,12.69,106000.0,9.1233,9.1449,9.1161,9.1377,106000.0
2007-03-05 15:30:00,12.69,12.7,12.69,12.69,108000.0,9.1377,9.1449,9.1377,9.1377,108000.0
2007-03-05 15:35:00,12.69,12.69,12.66,12.67,141800.0,9.1377,9.1377,9.1161,9.1233,141800.0
2007-03-05 15:40:00,12.66,12.67,12.63,12.64,119800.0,9.1161,9.1233,9.0945,9.1017,119800.0
2007-03-05 15:45:00,12.64,12.69,12.63,12.69,274800.0,9.1017,9.1377,9.0945,9.1377,274800.0
2007-03-05 15:50:00,12.69,12.69,12.6,12.61,238400.0,9.1377,9.1377,9.0729,9.0801,238400.0
2007-03-05 15:55:00,12.61,12.63,12.59,12.61,447400.0,9.0801,9.0945,9.0657,9.0801,447400.0
2007-03-06 09:30:00,12.66,12.74,12.66,12.72,373400.0,9.1161,9.1737,9.1161,9.1593,373400.0
2007-03-06 09:35:00,12.72,12.72,12.57,12.58,195000.0,9.1593,9.1593,9.0513,9.0585,195000.0
2007-03-06 09:40:00,12.58,12.66,12.58,12.59,119600.0,9.0585,9.1161,9.0585,9.0657,119600.0
2007-03-06 09:45:00,12.59,12.62,12.58,12.6,523800.0,9.0657,9.0873,9.0585,9.0729,523800.0
2007-03-06 09:50:00,12.6,12.67,12.6,12.63,130200.0,9.0729,9.1233,9.0729,9.0945,130200.0
2007-03-06 09:55:00,12.63,12.67,12.62,12.66,51600.0,9.0945,9.1233,9.0873,9.1161,51600.0
2007-03-06 10:00:00,12.66,12.68,12.64,12.67,88000.0,9.1161,9.1305,9.1017,9.1233,88000.0
2007-03-06 10:05:00,12.66,12.68,12.61,12.62,123200.0,9.1161,9.1305,9.0801,9.0873,123200.0
2007-03-06 10:10:00,12.62,12.65,12.61,12.64,117200.0,9.0873,9.1089,9.0801,9.1017,117200.0
2007-03-06 10:15:00,12.65,12.7,12.63,12.69,118000.0,9.1089,9.1449,9.0945,9.1377,118000.0
2007-03-06 10:20:00,12.68,12.71,12.67,12.67,94000.0,9.1305,9.1521,9.1233,9.1233,94000.0
2007-03-06 10:25:00,12.67,12.69,12.66,12.69,95200.0,9.1233,9.1377,9.1161,9.1377,95200.0
2007-03-06 10:30:00,12.69,12.7,12.67,12.67,84800.0,9.1377,9.1449,9.1233,9.1233,84800.0
2007-03-06 10:35:00,12.67,12.68,12.66,12.66,128600.0,9.1233,9.1305,9.1161,9.1161,128600.0
2007-03-06 10:40:00,12.66,12.67,12.63,12.64,117000.0,9.1161,9.1233,9.0945,9.1017,117000.0
2007-03-06 10:45:00,12.64,12.64,12.56,12.57,241400.0,9.1017,9.1017,9.0441,9.0513,241400.0
2007-03-06 10:50:00,12.58,12.62,12.57,12.6,97400.0,9.0585,9.0873,9.0513,9.0729,97400.0
2007-03-06 10:55:00,12.6,12.6,12.56,12.56,106000.0,9.0729,9.0729,9.0441,9.0441,106000.0
2007-03-06 11:00:00,12.56,12.59,12.56,12.59,124400.0,9.0441,9.0657,9.0441,9.0657,124400.0
2007-03-06 11:05:00,12.59,12.6,12.56,12.58,165800.0,9.0657,9.0729,9.0441,9.0585,165800.0
2007-03-06 11:10:00,12.58,12.59,12.55,12.55,201200.0,9.0585,9.0657,9.0369,9.0369,201200.0
2007-03-06 11:15:00,12.55,12.6,12.55,12.59,162000.0,9.0369,9.0729,9.0369,9.0657,162000.0
2007-03-06 11:20:00,12.59,12.59,12.57,12.58,133000.0,9.0657,9.0657,9.0513,9.0585,133000.0
2007-03-06 11:25:00,12.58,12.58,12.56,12.58,115800.0,9.0585,9.0585,9.0441,9.0585,115800.0
2007-03-06 11:30:00,12.58,12.58,12.56,12.57,85400.0,9.0585,9.0585,9.0441,9.0513,85400.0
2007-03-06 11:35:00,12.57,12.57,12.55,12.55,75800.0,9.0513,9.0513,9.0369,9.0369,75800.0
2007-03-06 11:40:00,12.55,12.57,12.54,12.56,122000.0,9.0369,9.0513,9.0297,9.0441,122000.0
2007-03-06 11:45:00,12.56,12.58,12.56,12.57,128400.0,9.0441,9.0585,9.0441,9.0513,128400.0
2007-03-06 11:50:00,12.58,12.58,12.56,12.56,96600.0,9.0585,9.0585,9.0441,9.0441,96600.0
2007-03-06 11:55:00,12.56,12.58,12.56,12.58,87600.0,9.0441,9.0585,9.0441,9.0585,87600.0
2007-03-06 12:00:00,12.58,12.59,12.56,12.57,90400.0,9.0585,9.0657,9.0441,9.0513,90400.0
2007-03-06 12:05:00,12.57,12.58,12.56,12.57,111600.0,9.0513,9.0585,9.0441,9.0513,111600.0
2007-03-06 12:10:00,12.57,12.58,12.55,12.56,99800.0,9.0513,9.0585,9.0369,9.0441,99800.0
2007-03-06 12:15:00,12.56,12.58,12.56,12.56,88000.0,9.0441,9.0585,9.0441,9.0441,88000.0
2007-03-06 12:20:00,12.56,12.56,12.56,12.56,36600.0,9.0441,9.0441,9.0441,9.0441,36600.0
2007-03-06 12:25:00,12.56,12.57,12.56,12.57,43600.0,9.0441,9.0513,9.0441,9.0513,43600.0
2007-03-06 12:30:00,12.56,12.58,12.56,12.57,144600.0,9.0441,9.0585,9.0441,9.0513,144600.0
2007-03-06 12:35:00,12.57,12.58,12.56,12.56,120600.0,9.0513,9.0585,9.0441,9.0441,120600.0
2007-03-06 12:40:00,12.56,12.58,12.56,12.57,55000.0,9.0441,9.0585,9.0441,9.0513,55000.0
2007-03-06 12:45:00,12.57,12.58,12.56,12.56,142400.0,9.0513,9.0585,9.0441,9.0441,142400.0
2007-03-06 12:50:00,12.56,12.56,12.55,12.56,62800.0,9.0441,9.0441,9.0369,9.0441,62800.0
2007-03-06 12:55:00,12.56,12.56,12.55,12.55,70000.0,9.0441,9.0441,9.0369,9.0369,70000.0
2007-03-06 13:00:00,12.55,12.56,12.55,12.56,161600.0,9.0369,9.0441,9.0369,9.0441,161600.0
2007-03-06 13:05:00,12.56,12.61,12.55,12.61,1880000.0,9.0441,9.0801,9.0369,9.0801,1880000.0
2007-03-06 13:10:00,12.6,12.61,12.6,12.6,174600.0,9.0729,9.0801,9.0729,9.0729,174600.0
2007-03-06 13:15:00,12.6,12.6,12.55,12.56,143600.0,9.0729,9.0729,9.0369,9.0441,143600.0
2007-03-06 13:20:00,12.55,12.56,12.55,12.55,313600.0,9.0369,9.0441,9.0369,9.0369,313600.0
2007-03-06 13:25:00,12.55,12.56,12.54,12.55,118800.0,9.0369,9.0441,9.0297,9.0369,118800.0
2007-03-06 13:30:00,12.55,12.55,12.51,12.53,219000.0,9.0369,9.0369,9.0081,9.0225,219000.0
2007-03-06 13:35:00,12.53,12.55,12.53,12.54,181400.0,9.0225,9.0369,9.0225,9.0297,181400.0
2007-03-06 13:40:00,12.54,12.56,12.54,12.56,322600.0,9.0297,9.0441,9.0297,9.0441,322600.0
2007-03-06 13:45:00,12.56,12.56,12.55,12.55,70200.0,9.0441,9.0441,9.0369,9.0369,70200.0
2007-03-06 13:50:00,12.55,12.56,12.55,12.55,133800.0,9.0369,9.0441,9.0369,9.0369,133800.0
2007-03-06 13:55:00,12.55,12.56,12.55,12.56,119800.0,9.0369,9.0441,9.0369,9.0441,119800.0
2007-03-06 14:00:00,12.56,12.56,12.55,12.56,110400.0,9.0441,9.0441,9.0369,9.0441,110400.0
2007-03-06 14:05:00,12.56,12.57,12.56,12.56,90600.0,9.0441,9.0513,9.0441,9.0441,90600.0
2007-03-06 14:10:00,12.55,12.55,12.55,12.55,259800.0,9.0369,9.0369,9.0369,9.0369,259800.0
2007-03-06 14:15:00,12.55,12.56,12.55,12.55,50800.0,9.0369,9.0441,9.0369,9.0369,50800.0
2007-03-06 14:20:00,12.55,12.56,12.55,12.56,193800.0,9.0369,9.0441,9.0369,9.0441,193800.0
2007-03-06 14:25:00,12.56,12.58,12.56,12.57,138000.0,9.0441,9.0585,9.0441,9.0513,138000.0
2007-03-06 14:30:00,12.57,12.58,12.56,12.56,66200.0,9.0513,9.0585,9.0441,9.0441,66200.0
2007-03-06 14:35:00,12.56,12.57,12.56,12.56,54200.0,9.0441,9.0513,9.0441,9.0441,54200.0
2007-03-06 14:40:00,12.56,12.58,12.56,12.58,107400.0,9.0441,9.0585,9.0441,9.0585,107400.0
2007-03-06 14:45:00,12.57,12.58,12.56,12.57,82800.0,9.0513,9.0585,9.0441,9.0513,82800.0
2007-03-06 14:50:00,12.56,12.57,12.56,12.56,106200.0,9.0441,9.0513,9.0441,9.0441,106200.0
2007-03-06 14:55:00,12.56,12.58,12.56,12.57,111200.0,9.0441,9.0585,9.0441,9.0513,111200.0
2007-03-06 15:00:00,12.57,12.58,12.56,12.58,50200.0,9.0513,9.0585,9.0441,9.0585,50200.0
2007-03-06 15:05:00,12.58,12.6,12.57,12.6,171800.0,9.0585,9.0729,9.0513,9.0729,171800.0
2007-03-06 15:10:00,12.6,12.61,12.59,12.6,202200.0,9.0729,9.0801,9.0657,9.0729,202200.0
2007-03-06 15:15:00,12.6,12.6,12.6,12.6,102800.0,9.0729,9.0729,9.0729,9.0729,102800.0
2007-03-06 15:20:00,12.6,12.6,12.6,12.6,83800.0,9.0729,9.0729,9.0729,9.0729,83800.0
2007-03-06 15:25:00,12.6,12.61,12.6,12.61,112400.0,9.0729,9.0801,9.0729,9.0801,112400.0
2007-03-06 15:30:00,12.61,12.61,12.6,12.6,187600.0,9.0801,9.0801,9.0729,9.0729,187600.0
2007-03-06 15:35:00,12.6,12.6,12.57,12.58,179400.0,9.0729,9.0729,9.0513,9.0585,179400.0
2007-03-06 15:40:00,12.58,12.58,12.56,12.58,258400.0,9.0585,9.0585,9.0441,9.0585,258400.0
2007-03-06 15:45:00,12.58,12.58,12.57,12.58,65800.0,9.0585,9.0585,9.0513,9.0585,65800.0
2007-03-06 15:50:00,12.58,12.58,12.57,12.58,155200.0,9.0585,9.0585,9.0513,9.0585,155200.0
2007-03-06 15:55:00,12.58,12.58,12.56,12.57,150800.0,9.0585,9.0585,9.0441,9.0513,150800.0
2007-03-07 09:30:00,12.58,12.67,12.55,12.65,116800.0,9.0585,9.1233,9.0369,9.1089,116800.0
2007-03-07 09:35:00,12.65,12.68,12.63,12.68,68000.0,9.1089,9.1305,9.0945,9.1305,68000.0
2007-03-07 09:40:00,12.68,12.7,12.65,12.69,99000.0,9.1305,9.1449,9.1089,9.1377,99000.0
2007-03-07 09:45:00,12.69,12.72,12.68,12.72,138000.0,9.1377,9.1593,9.1305,9.1593,138000.0
2007-03-07 09:50:00,12.72,12.72,12.7,12.71,155800.0,9.1593,9.1593,9.1449,9.1521,155800.0
2007-03-07 09:55:00,12.7,12.7,12.61,12.62,151600.0,9.1449,9.1449,9.0801,9.0873,151600.0
2007-03-07 10:00:00,12.62,12.64,12.59,12.63,409400.0,9.0873,9.1017,9.0657,9.0945,409400.0
2007-03-07 10:05:00,12.63,12.65,12.62,12.64,433800.0,9.0945,9.1089,9.0873,9.1017,433800.0
2007-03-07 10:10:00,12.63,12.65,12.61,12.65,152000.0,9.0945,9.1089,9.0801,9.1089,152000.0
2007-03-07 10:15:00,12.65,12.65,12.63,12.65,68200.0,9.1089,9.1089,9.0945,9.1089,68200.0
2007-03-07 10:20:00,12.65,12.7,12.63,12.7,429600.0,9.1089,9.1449,9.0945,9.1449,429600.0
2007-03-07 10:25:00,12.7,12.7,12.68,12.7,58200.0,9.1449,9.1449,9.1305,9.1449,58200.0
2007-03-07 10:30:00,12.69,12.69,12.65,12.67,122400.0,9.1377,9.1377,9.1089,9.1233,122400.0
2007-03-07 10:35:00,12.67,12.67,12.63,12.63,63600.0,9.1233,9.1233,9.0945,9.0945,63600.0
2007-03-07 10:40:00,12.62,12.63,12.61,12.62,73400.0,9.0873,9.0945,9.0801,9.0873,73400.0
2007-03-07 10:45:00,12.62,12.63,12.6,12.61,62400.0,9.0873,9.0945,9.0729,9.0801,62400.0
2007-03-07 10:50:00,12.6,12.63,12.6,12.62,57200.0,9.0729,9.0945,9.0729,9.0873,57200.0
2007-03-07 10:55:00,12.62,12.63,12.62,12.63,97600.0,9.0873,9.0945,9.0873,9.0945,97600.0
2007-03-07 11:00:00,12.63,12.63,12.61,12.61,139800.0,9.0945,9.0945,9.0801,9.0801,139800.0
2007-03-07 11:05:00,12.61,12.61,12.59,12.6,63200.0,9.0801,9.0801,9.0657,9.0729,63200.0
2007-03-07 11:10:00,12.6,12.62,12.59,12.62,121200.0,9.0729,9.0873,9.0657,9.0873,121200.0
2007-03-07 11:15:00,12.62,12.62,12.59,12.59,70000.0,9.0873,9.0873,9.0657,9.0657,70000.0
2007-03-07 11:20:00,12.6,12.6,12.59,12.6,31800.0,9.0729,9.0729,9.0657,9.0729,31800.0
2007-03-07 11:25:00,12.6,12.6,12.59,12.59,45400.0,9.0729,9.0729,9.0657,9.0657,45400.0
2007-03-07 11:30:00,12.59,12.59,12.58,12.59,147600.0,9.0657,9.0657,9.0585,9.0657,147600.0
2007-03-07 11:35:00,12.59,12.59,12.58,12.59,48400.0,9.0657,9.0657,9.0585,9.0657,48400.0
2007-03-07 11:40:00,12.59,12.59,12.56,12.56,100600.0,9.0657,9.0657,9.0441,9.0441,100600.0
2007-03-07 11:45:00,12.56,12.56,12.56,12.56,62200.0,9.0441,9.0441,9.0441,9.0441,62200.0
2007-03-07 11:50:00,12.56,12.58,12.55,12.55,52400.0,9.0441,9.0585,9.0369,9.0369,52400.0
2007-03-07 11:55:00,12.56,12.56,12.55,12.56,70400.0,9.0441,9.0441,9.0369,9.0441,70400.0
2007-03-07 12:00:00,12.56,12.57,12.56,12.56,62000.0,9.0441,9.0513,9.0441,9.0441,62000.0
2007-03-07 12:05:00,12.56,12.57,12.56,12.56,53600.0,9.0441,9.0513,9.0441,9.0441,53600.0
2007-03-07 12:10:00,12.56,12.57,12.55,12.56,63200.0,9.0441,9.0513,9.0369,9.0441,63200.0
2007-03-07 12:15:00,12.55,12.55,12.53,12.53,72200.0,9.0369,9.0369,9.0225,9.0225,72200.0
2007-03-07 12:20:00,12.53,12.54,12.52,12.52,102200.0,9.0225,9.0297,9.0153,9.0153,102200.0
2007-03-07 12:25:00,12.52,12.55,12.51,12.55,91000.0,9.0153,9.0369,9.0081,9.0369,91000.0
2007-03-07 12:30:00,12.54,12.55,12.54,12.54,36200.0,9.0297,9.0369,9.0297,9.0297,36200.0
2007-03-07 12:35:00,12.54,12.54,12.53,12.53,51200.0,9.0297,9.0297,9.0225,9.0225,51200.0
2007-03-07 12:40:00,12.53,12.53,12.51,12.53,87800.0,9.0225,9.0225,9.0081,9.0225,87800.0
2007-03-07 12:45:00,12.53,12.55,12.52,12.53,74200.0,9.0225,9.0369,9.0153,9.0225,74200.0
2007-03-07 12:50:00,12.53,12.53,12.52,12.53,74600.0,9.0225,9.0225,9.0153,9.0225,74600.0
2007-03-07 12:55:00,12.53,12.55,12.52,12.53,88000.0,9.0225,9.0369,9.0153,9.0225,88000.0
2007-03-07 13:00:00,12.53,12.53,12.52,12.53,72600.0,9.0225,9.0225,9.0153,9.0225,72600.0
2007-03-07 13:05:00,12.53,12.53,12.52,12.53,118000.0,9.0225,9.0225,9.0153,9.0225,118000.0
2007-03-07 13:10:00,12.53,12.53,12.52,12.53,64800.0,9.0225,9.0225,9.0153,9.0225,64800.0
2007-03-07 13:15:00,12.53,12.53,12.52,12.53,170000.0,9.0225,9.0225,9.0153,9.0225,170000.0
2007-03-07 13:20:00,12.53,12.53,12.52,12.53,67600.0,9.0225,9.0225,9.0153,9.0225,67600.0
2007-03-07 13:25:00,12.53,12.53,12.52,12.53,50800.0,9.0225,9.0225,9.0153,9.0225,50800.0
2007-03-07 13:30:00,12.52,12.54,12.52,12.53,72600.0,9.0153,9.0297,9.0153,9.0225,72600.0
2007-03-07 13:35:00,12.54,12.57,12.53,12.56,144200.0,9.0297,9.0513,9.0225,9.0441,144200.0
2007-03-07 13:40:00,12.57,12.57,12.55,12.55,115800.0,9.0513,9.0513,9.0369,9.0369,115800.0
2007-03-07 13:45:00,12.55,12.56,12.55,12.56,41000.0,9.0369,9.0441,9.0369,9.0441,41000.0
2007-03-07 13:50:00,12.55,12.56,12.55,12.55,38400.0,9.0369,9.0441,9.0369,9.0369,38400.0
2007-03-07 13:55:00,12.56,12.56,12.55,12.55,47800.0,9.0441,9.0441,9.0369,9.0369,47800.0
2007-03-07 14:00:00,12.55,12.56,12.55,12.55,67400.0,9.0369,9.0441,9.0369,9.0369,67400.0
2007-03-07 14:05:00,12.55,12.56,12.54,12.56,45600.0,9.0369,9.0441,9.0297,9.0441,45600.0
2007-03-07 14:10:00,12.55,12.55,12.53,12.54,72400.0,9.0369,9.0369,9.0225,9.0297,72400.0
2007-03-07 14:15:00,12.54,12.54,12.54,12.54,54000.0,9.0297,9.0297,9.0297,9.0297,54000.0
2007-03-07 14:20:00,12.54,12.55,12.54,12.55,79800.0,9.0297,9.0369,9.0297,9.0369,79800.0
2007-03-07 14:25:00,12.55,12.55,12.53,12.54,71800.0,9.0369,9.0369,9.0225,9.0297,71800.0
2007-03-07 14:30:00,12.54,12.54,12.53,12.54,87600.0,9.0297,9.0297,9.0225,9.0297,87600.0
2007-03-07 14:35:00,12.54,12.55,12.54,12.55,55000.0,9.0297,9.0369,9.0297,9.0369,55000.0
2007-03-07 14:40:00,12.54,12.56,12.54,12.55,83200.0,9.0297,9.0441,9.0297,9.0369,83200.0
2007-03-07 14:45:00,12.55,12.55,12.54,12.54,56800.0,9.0369,9.0369,9.0297,9.0297,56800.0
2007-03-07 14:50:00,12.55,12.55,12.52,12.52,135600.0,9.0369,9.0369,9.0153,9.0153,135600.0
2007-03-07 14:55:00,12.53,12.53,12.51,12.51,182800.0,9.0225,9.0225,9.0081,9.0081,182800.0
2007-03-07 15:00:00,12.51,12.53,12.51,12.53,146400.0,9.0081,9.0225,9.0081,9.0225,146400.0
2007-03-07 15:05:00,12.53,12.54,12.52,12.53,122600.0,9.0225,9.0297,9.0153,9.0225,122600.0
2007-03-07 15:10:00,12.53,12.53,12.51,12.52,181800.0,9.0225,9.0225,9.0081,9.0153,181800.0
2007-03-07 15:15:00,12.52,12.52,12.51,12.51,167400.0,9.0153,9.0153,9.0081,9.0081,167400.0
2007-03-07 15:20:00,12.51,12.52,12.48,12.49,197600.0,9.0081,9.0153,8.9865,8.9937,197600.0
2007-03-07 15:25:00,12.49,12.51,12.49,12.5,84200.0,8.9937,9.0081,8.9937,9.0009,84200.0
2007-03-07 15:30:00,12.5,12.51,12.48,12.48,145200.0,9.0009,9.0081,8.9865,8.9865,145200.0
2007-03-07 15:35:00,12.48,12.49,12.47,12.48,83400.0,8.9865,8.9937,8.9793,8.9865,83400.0
2007-03-07 15:40:00,12.49,12.49,12.48,12.49,116600.0,8.9937,8.9937,8.9865,8.9937,116600.0
2007-03-07 15:45:00,12.49,12.49,12.46,12.48,235000.0,8.9937,8.9937,8.9721,8.9865,235000.0
2007-03-07 15:50:00,12.48,12.51,12.48,12.49,324400.0,8.9865,9.0081,8.9865,8.9937,324400.0
2007-03-07 15:55:00,12.49,12.49,12.45,12.46,373800.0,8.9937,8.9937,8.9649,8.9721,373800.0
2007-03-08 09:30:00,12.57,12.71,12.51,12.63,203000.0,9.0513,9.1521,9.0081,9.0945,203000.0
2007-03-08 09:35:00,12.62,12.64,12.56,12.63,178400.0,9.0873,9.1017,9.0441,9.0945,178400.0
2007-03-08 09:40:00,12.62,12.63,12.62,12.63,68400.0,9.0873,9.0945,9.0873,9.0945,68400.0
2007-03-08 09:45:00,12.62,12.63,12.61,12.62,244600.0,9.0873,9.0945,9.0801,9.0873,244600.0
2007-03-08 09:50:00,12.62,12.63,12.61,12.63,95000.0,9.0873,9.0945,9.0801,9.0945,95000.0
2007-03-08 09:55:00,12.63,12.63,12.61,12.61,168600.0,9.0945,9.0945,9.0801,9.0801,168600.0
2007-03-08 10:00:00,12.62,12.63,12.6,12.61,258800.0,9.0873,9.0945,9.0729,9.0801,258800.0
2007-03-08 10:05:00,12.61,12.63,12.6,12.62,116400.0,9.0801,9.0945,9.0729,9.0873,116400.0
2007-03-08 10:10:00,12.63,12.65,12.62,12.65,122400.0,9.0945,9.1089,9.0873,9.1089,122400.0
2007-03-08 10:15:00,12.65,12.68,12.63,12.65,307600.0,9.1089,9.1305,9.0945,9.1089,307600.0
2007-03-08 10:20:00,12.65,12.67,12.65,12.67,332600.0,9.1089,9.1233,9.1089,9.1233,332600.0
2007-03-08 10:25:00,12.67,12.68,12.64,12.68,338800.0,9.1233,9.1305,9.1017,9.1305,338800.0
2007-03-08 10:30:00,12.68,12.68,12.67,12.68,93200.0,9.1305,9.1305,9.1233,9.1305,93200.0
2007-03-08 10:35:00,12.67,12.7,12.65,12.7,213400.0,9.1233,9.1449,9.1089,9.1449,213400.0
2007-03-08 10:40:00,12.7,12.7,12.69,12.7,59600.0,9.1449,9.1449,9.1377,9.1449,59600.0
2007-03-08 10:45:00,12.69,12.71,12.69,12.71,48000.0,9.1377,9.1521,9.1377,9.1521,48000.0
2007-03-08 10:50:00,12.71,12.73,12.71,12.73,58200.0,9.1521,9.1665,9.1521,9.1665,58200.0
2007-03-08 10:55:00,12.72,12.78,12.72,12.77,123200.0,9.1593,9.2025,9.1593,9.1953,123200.0
2007-03-08 11:00:00,12.77,12.79,12.77,12.79,101400.0,9.1953,9.2097,9.1953,9.2097,101400.0
2007-03-08 11:05:00,12.79,12.8,12.76,12.78,247200.0,9.2097,9.2169,9.1881,9.2025,247200.0
2007-03-08 11:10:00,12.78,12.78,12.77,12.78,84200.0,9.2025,9.2025,9.1953,9.2025,84200.0
2007-03-08 11:15:00,12.77,12.79,12.77,12.79,57000.0,9.1953,9.2097,9.1953,9.2097,57000.0
2007-03-08 11:20:00,12.79,12.81,12.78,12.81,60000.0,9.2097,9.2241,9.2025,9.2241,60000.0
2007-03-08 11:25:00,12.8,12.81,12.79,12.79,103800.0,9.2169,9.2241,9.2097,9.2097,103800.0
2007-03-08 11:30:00,12.8,12.8,12.78,12.79,42200.0,9.2169,9.2169,9.2025,9.2097,42200.0
2007-03-08 11:35:00,12.79,12.81,12.79,12.8,57400.0,9.2097,9.2241,9.2097,9.2169,57400.0
2007-03-08 11:40:00,12.81,12.84,12.8,12.84,58400.0,9.2241,9.2458,9.2169,9.2458,58400.0
2007-03-08 11:45:00,12.83,12.85,12.83,12.84,133000.0,9.2386,9.253,9.2386,9.2458,133000.0
2007-03-08 11:50:00,12.84,12.84,12.83,12.83,68600.0,9.2458,9.2458,9.2386,9.2386,68600.0
2007-03-08 11:55:00,12.83,12.85,12.82,12.84,78400.0,9.2386,9.253,9.2314,9.2458,78400.0
2007-03-08 12:00:00,12.84,12.85,12.83,12.84,56200.0,9.2458,9.253,9.2386,9.2458,56200.0
2007-03-08 12:05:00,12.84,12.84,12.81,12.81,149400.0,9.2458,9.2458,9.2241,9.2241,149400.0
2007-03-08 12:10:00,12.81,12.84,12.81,12.84,121000.0,9.2241,9.2458,9.2241,9.2458,121000.0
2007-03-08 12:15:00,12.84,12.86,12.84,12.86,153000.0,9.2458,9.2602,9.2458,9.2602,153000.0
2007-03-08 12:20:00,12.86,12.88,12.86,12.87,102400.0,9.2602,9.2746,9.2602,9.2674,102400.0
2007-03-08 12:25:00,12.87,12.9,12.87,12.9,95400.0,9.2674,9.289,9.2674,9.289,95400.0
2007-03-08 12:30:00,12.89,12.9,12.89,12.9,98200.0,9.2818,9.289,9.2818,9.289,98200.0
2007-03-08 12:35:00,12.9,12.9,12.88,12.9,104200.0,9.289,9.289,9.2746,9.289,104200.0
2007-03-08 12:40:00,12.9,12.9,12.88,12.9,106600.0,9.289,9.289,9.2746,9.289,106600.0
2007-03-08 12:45:00,12.89,12.9,12.88,12.89,53000.0,9.2818,9.289,9.2746,9.2818,53000.0
2007-03-08 12:50:00,12.89,12.93,12.89,12.92,173600.0,9.2818,9.3106,9.2818,9.3034,173600.0
2007-03-08 12:55:00,12.93,12.93,12.9,12.93,57600.0,9.3106,9.3106,9.289,9.3106,57600.0
2007-03-08 13:00:00,12.93,12.94,12.9,12.9,72400.0,9.3106,9.3178,9.289,9.289,72400.0
2007-03-08 13:05:00,12.9,12.9,12.9,12.9,32400.0,9.289,9.289,9.289,9.289,32400.0
2007-03-08 13:10:00,12.9,12.9,12.88,12.89,122600.0,9.289,9.289,9.2746,9.2818,122600.0
2007-03-08 13:15:00,12.89,12.9,12.88,12.88,29400.0,9.2818,9.289,9.2746,9.2746,29400.0
2007-03-08 13:20:00,12.88,12.89,12.86,12.87,91800.0,9.2746,9.2818,9.2602,9.2674,91800.0
2007-03-08 13:25:00,12.87,12.88,12.87,12.87,89000.0,9.2674,9.2746,9.2674,9.2674,89000.0
2007-03-08 13:30:00,12.87,12.88,12.85,12.85,58800.0,9.2674,9.2746,9.253,9.253,58800.0
2007-03-08 13:35:00,12.85,12.86,12.83,12.83,57000.0,9.253,9.2602,9.2386,9.2386,57000.0
2007-03-08 13:40:00,12.83,12.84,12.83,12.83,971200.0,9.2386,9.2458,9.2386,9.2386,971200.0
2007-03-08 13:45:00,12.83,12.88,12.83,12.87,159400.0,9.2386,9.2746,9.2386,9.2674,159400.0
2007-03-08 13:50:00,12.87,12.88,12.85,12.85,57400.0,9.2674,9.2746,9.253,9.253,57400.0
2007-03-08 13:55:00,12.85,12.87,12.85,12.85,46400.0,9.253,9.2674,9.253,9.253,46400.0
2007-03-08 14:00:00,12.85,12.85,12.81,12.82,76200.0,9.253,9.253,9.2241,9.2314,76200.0
2007-03-08 14:05:00,12.82,12.84,12.82,12.83,68000.0,9.2314,9.2458,9.2314,9.2386,68000.0
2007-03-08 14:10:00,12.83,12.83,12.81,12.81,53800.0,9.2386,9.2386,9.2241,9.2241,53800.0
2007-03-08 14:15:00,12.8,12.81,12.79,12.81,71800.0,9.2169,9.2241,9.2097,9.2241,71800.0
2007-03-08 14:20:00,12.81,12.81,12.79,12.8,25600.0,9.2241,9.2241,9.2097,9.2169,25600.0
2007-03-08 14:25:00,12.8,12.8,12.78,12.78,75400.0,9.2169,9.2169,9.2025,9.2025,75400.0
2007-03-08 14:30:00,12.78,12.78,12.75,12.76,169600.0,9.2025,9.2025,9.1809,9.1881,169600.0
2007-03-08 14:35:00,12.76,12.76,12.74,12.76,183200.0,9.1881,9.1881,9.1737,9.1881,183200.0
2007-03-08 14:40:00,12.76,12.77,12.76,12.76,65000.0,9.1881,9.1953,9.1881,9.1881,65000.0
2007-03-08 14:45:00,12.76,12.78,12.76,12.76,49600.0,9.1881,9.2025,9.1881,9.1881,49600.0
2007-03-08 14:50:00,12.76,12.77,12.76,12.76,38600.0,9.1881,9.1953,9.1881,9.1881,38600.0
2007-03-08 14:55:00,12.76,12.77,12.76,12.77,88400.0,9.1881,9.1953,9.1881,9.1953,88400.0
2007-03-08 15:00:00,12.77,12.78,12.76,12.77,58000.0,9.1953,9.2025,9.1881,9.1953,58000.0
2007-03-08 15:05:00,12.76,12.77,12.76,12.76,27800.0,9.1881,9.1953,9.1881,9.1881,27800.0
2007-03-08 15:10:00,12.76,12.78,12.76,12.76,89000.0,9.1881,9.2025,9.1881,9.1881,89000.0
2007-03-08 15:15:00,12.76,12.77,12.75,12.76,64400.0,9.1881,9.1953,9.1809,9.1881,64400.0
2007-03-08 15:20:00,12.76,12.77,12.75,12.76,98200.0,9.1881,9.1953,9.1809,9.1881,98200.0
2007-03-08 15:25:00,12.76,12.77,12.76,12.76,64600.0,9.1881,9.1953,9.1881,9.1881,64600.0
2007-03-08 15:30:00,12.76,12.76,12.75,12.76,48400.0,9.1881,9.1881,9.1809,9.1881,48400.0
2007-03-08 15:35:00,12.76,12.78,12.74,12.76,203200.0,9.1881,9.2025,9.1737,9.1881,203200.0
2007-03-08 15:40:00,12.76,12.78,12.75,12.77,328200.0,9.1881,9.2025,9.1809,9.1953,328200.0
2007-03-08 15:45:00,12.78,12.78,12.76,12.77,194800.0,9.2025,9.2025,9.1881,9.1953,194800.0
2007-03-08 15:50:00,12.77,12.78,12.75,12.76,233400.0,9.1953,9.2025,9.1809,9.1881,233400.0
2007-03-08 15:55:00,12.76,12.79,12.75,12.78,345000.0,9.1881,9.2097,9.1809,9.2025,345000.0
2007-03-09 09:30:00,12.9,12.97,12.79,12.9,220000.0,9.289,9.3394,9.2097,9.289,220000.0
2007-03-09 09:35:00,12.9,12.91,12.86,12.89,113400.0,9.289,9.2962,9.2602,9.2818,113400.0
2007-03-09 09:40:00,12.88,12.9,12.88,12.88,48600.0,9.2746,9.289,9.2746,9.2746,48600.0
2007-03-09 09:45:00,12.88,12.9,12.86,12.89,52600.0,9.2746,9.289,9.2602,9.2818,52600.0
2007-03-09 09:50:00,12.89,12.9,12.83,12.83,147600.0,9.2818,9.289,9.2386,9.2386,147600.0
2007-03-09 09:55:00,12.83,12.86,12.76,12.77,184800.0,9.2386,9.2602,9.1881,9.1953,184800.0
2007-03-09 10:00:00,12.77,12.8,12.74,12.76,105600.0,9.1953,9.2169,9.1737,9.1881,105600.0
2007-03-09 10:05:00,12.76,12.78,12.72,12.74,86200.0,9.1881,9.2025,9.1593,9.1737,86200.0
2007-03-09 10:10:00,12.74,12.77,12.72,12.73,112400.0,9.1737,9.1953,9.1593,9.1665,112400.0
2007-03-09 10:15:00,12.74,12.74,12.68,12.71,121600.0,9.1737,9.1737,9.1305,9.1521,121600.0
2007-03-09 10:20:00,12.71,12.78,12.71,12.78,75600.0,9.1521,9.2025,9.1521,9.2025,75600.0
2007-03-09 10:25:00,12.78,12.79,12.73,12.73,66600.0,9.2025,9.2097,9.1665,9.1665,66600.0
2007-03-09 10:30:00,12.73,12.76,12.72,12.72,36800.0,9.1665,9.1881,9.1593,9.1593,36800.0
2007-03-09 10:35:00,12.72,12.72,12.71,12.72,30600.0,9.1593,9.1593,9.1521,9.1593,30600.0
2007-03-09 10:40:00,12.72,12.76,12.72,12.74,52200.0,9.1593,9.1881,9.1593,9.1737,52200.0
2007-03-09 10:45:00,12.75,12.76,12.74,12.75,34200.0,9.1809,9.1881,9.1737,9.1809,34200.0
2007-03-09 10:50:00,12.75,12.77,12.74,12.75,80800.0,9.1809,9.1953,9.1737,9.1809,80800.0
2007-03-09 10:55:00,12.76,12.76,12.75,12.75,13600.0,9.1881,9.1881,9.1809,9.1809,13600.0
2007-03-09 11:00:00,12.76,12.77,12.75,12.76,45600.0,9.1881,9.1953,9.1809,9.1881,45600.0
2007-03-09 11:05:00,12.76,12.76,12.74,12.76,71600.0,9.1881,9.1881,9.1737,9.1881,71600.0
2007-03-09 11:10:00,12.76,12.77,12.75,12.75,40600.0,9.1881,9.1953,9.1809,9.1809,40600.0
2007-03-09 11:15:00,12.76,12.76,12.74,12.74,31800.0,9.1881,9.1881,9.1737,9.1737,31800.0
2007-03-09 11:20:00,12.74,12.76,12.74,12.75,44400.0,9.1737,9.1881,9.1737,9.1809,44400.0
2007-03-09 11:25:00,12.75,12.76,12.74,12.76,26000.0,9.1809,9.1881,9.1737,9.1881,26000.0
2007-03-09 11:30:00,12.75,12.76,12.74,12.76,47000.0,9.1809,9.1881,9.1737,9.1881,47000.0
2007-03-09 11:35:00,12.76,12.77,12.74,12.74,57600.0,9.1881,9.1953,9.1737,9.1737,57600.0
2007-03-09 11:40:00,12.74,12.74,12.73,12.73,28200.0,9.1737,9.1737,9.1665,9.1665,28200.0
2007-03-09 11:45:00,12.73,12.73,12.72,12.72,21600.0,9.1665,9.1665,9.1593,9.1593,21600.0
2007-03-09 11:50:00,12.72,12.72,12.7,12.71,46200.0,9.1593,9.1593,9.1449,9.1521,46200.0
2007-03-09 11:55:00,12.71,12.71,12.7,12.7,14000.0,9.1521,9.1521,9.1449,9.1449,14000.0
2007-03-09 12:00:00,12.71,12.71,12.7,12.7,43000.0,9.1521,9.1521,9.1449,9.1449,43000.0
2007-03-09 12:05:00,12.7,12.71,12.7,12.7,44800.0,9.1449,9.1521,9.1449,9.1449,44800.0
2007-03-09 12:10:00,12.7,12.71,12.7,12.71,47000.0,9.1449,9.1521,9.1449,9.1521,47000.0
2007-03-09 12:15:00,12.71,12.72,12.7,12.72,99200.0,9.1521,9.1593,9.1449,9.1593,99200.0
2007-03-09 12:20:00,12.72,12.73,12.72,12.72,34800.0,9.1593,9.1665,9.1593,9.1593,34800.0
2007-03-09 12:25:00,12.72,12.73,12.72,12.72,46600.0,9.1593,9.1665,9.1593,9.1593,46600.0
2007-03-09 12:30:00,12.72,12.72,12.71,12.72,42000.0,9.1593,9.1593,9.1521,9.1593,42000.0
2007-03-09 12:35:00,12.72,12.73,12.72,12.73,34200.0,9.1593,9.1665,9.1593,9.1665,34200.0
2007-03-09 12:40:00,12.73,12.74,12.72,12.72,24600.0,9.1665,9.1737,9.1593,9.1593,24600.0
2007-03-09 12:45:00,12.72,12.73,12.72,12.72,39400.0,9.1593,9.1665,9.1593,9.1593,39400.0
2007-03-09 12:50:00,12.72,12.72,12.72,12.72,28000.0,9.1593,9.1593,9.1593,9.1593,28000.0
2007-03-09 12:55:00,12.72,12.72,12.7,12.71,51400.0,9.1593,9.1593,9.1449,9.1521,51400.0
2007-03-09 13:00:00,12.71,12.71,12.7,12.7,52000.0,9.1521,9.1521,9.1449,9.1449,52000.0
2007-03-09 13:05:00,12.7,12.71,12.7,12.71,26600.0,9.1449,9.1521,9.1449,9.1521,26600.0
2007-03-09 13:10:00,12.71,12.71,12.7,12.7,51800.0,9.1521,9.1521,9.1449,9.1449,51800.0
2007-03-09 13:15:00,12.7,12.7,12.67,12.67,54800.0,9.1449,9.1449,9.1233,9.1233,54800.0
2007-03-09 13:20:00,12.67,12.68,12.67,12.67,49600.0,9.1233,9.1305,9.1233,9.1233,49600.0
2007-03-09 13:25:00,12.68,12.69,12.67,12.69,32000.0,9.1305,9.1377,9.1233,9.1377,32000.0
2007-03-09 13:30:00,12.69,12.7,12.68,12.68,44000.0,9.1377,9.1449,9.1305,9.1305,44000.0
2007-03-09 13:35:00,12.68,12.68,12.67,12.68,37400.0,9.1305,9.1305,9.1233,9.1305,37400.0
2007-03-09 13:40:00,12.68,12.69,12.67,12.68,74200.0,9.1305,9.1377,9.1233,9.1305,74200.0
2007-03-09 13:45:00,12.69,12.69,12.68,12.69,14800.0,9.1377,9.1377,9.1305,9.1377,14800.0
2007-03-09 13:50:00,12.68,12.69,12.68,12.68,55200.0,9.1305,9.1377,9.1305,9.1305,55200.0
2007-03-09 13:55:00,12.68,12.68,12.66,12.67,67600.0,9.1305,9.1305,9.1161,9.1233,67600.0
2007-03-09 14:00:00,12.67,12.67,12.64,12.65,113600.0,9.1233,9.1233,9.1017,9.1089,113600.0
2007-03-09 14:05:00,12.65,12.66,12.65,12.65,73800.0,9.1089,9.1161,9.1089,9.1089,73800.0
2007-03-09 14:10:00,12.65,12.67,12.64,12.66,62600.0,9.1089,9.1233,9.1017,9.1161,62600.0
2007-03-09 14:15:00,12.66,12.66,12.65,12.66,29200.0,9.1161,9.1161,9.1089,9.1161,29200.0
2007-03-09 14:20:00,12.66,12.68,12.65,12.67,274000.0,9.1161,9.1305,9.1089,9.1233,274000.0
2007-03-09 14:25:00,12.66,12.67,12.65,12.65,103200.0,9.1161,9.1233,9.1089,9.1089,103200.0
2007-03-09 14:30:00,12.65,12.69,12.65,12.66,696800.0,9.1089,9.1377,9.1089,9.1161,696800.0
2007-03-09 14:35:00,12.67,12.72,12.66,12.72,106800.0,9.1233,9.1593,9.1161,9.1593,106800.0
2007-03-09 14:40:00,12.72,12.72,12.71,12.71,226600.0,9.1593,9.1593,9.1521,9.1521,226600.0
2007-03-09 14:45:00,12.71,12.72,12.7,12.7,158000.0,9.1521,9.1593,9.1449,9.1449,158000.0
2007-03-09 14:50:00,12.71,12.71,12.68,12.69,195600.0,9.1521,9.1521,9.1305,9.1377,195600.0
2007-03-09 14:55:00,12.7,12.72,12.69,12.72,66800.0,9.1449,9.1593,9.1377,9.1593,66800.0
2007-03-09 15:00:00,12.72,12.73,12.7,12.7,87800.0,9.1593,9.1665,9.1449,9.1449,87800.0
2007-03-09 15:05:00,12.71,12.71,12.7,12.7,130600.0,9.1521,9.1521,9.1449,9.1449,130600.0
2007-03-09 15:10:00,12.71,12.71,12.67,12.68,210200.0,9.1521,9.1521,9.1233,9.1305,210200.0
2007-03-09 15:15:00,12.69,12.7,12.68,12.69,208800.0,9.1377,9.1449,9.1305,9.1377,208800.0
2007-03-09 15:20:00,12.69,12.71,12.68,12.7,268000.0,9.1377,9.1521,9.1305,9.1449,268000.0
2007-03-09 15:25:00,12.69,12.71,12.68,12.69,137600.0,9.1377,9.1521,9.1305,9.1377,137600.0
2007-03-09 15:30:00,12.69,12.7,12.68,12.69,167200.0,9.1377,9.1449,9.1305,9.1377,167200.0
2007-03-09 15:35:00,12.68,12.69,12.66,12.66,323200.0,9.1305,9.1377,9.1161,9.1161,323200.0
2007-03-09 15:40:00,12.67,12.68,12.66,12.68,172800.0,9.1233,9.1305,9.1161,9.1305,172800.0
2007-03-09 15:45:00,12.68,12.68,12.67,12.67,289400.0,9.1305,9.1305,9.1233,9.1233,289400.0
2007-03-09 15:50:00,12.67,12.69,12.66,12.66,199800.0,9.1233,9.1377,9.1161,9.1161,199800.0
2007-03-09 15:55:00,12.66,12.67,12.65,12.65,367600.0,9.1161,9.1233,9.1089,9.1089,367600.0
2007-03-12 09:30:00,12.65,12.84,12.65,12.83,279800.0,9.1089,9.2458,9.1089,9.2386,279800.0
2007-03-12 09:35:00,12.83,12.9,12.81,12.9,213200.0,9.2386,9.289,9.2241,9.289,213200.0
2007-03-12 09:40:00,12.9,12.92,12.86,12.9,194400.0,9.289,9.3034,9.2602,9.289,194400.0
2007-03-12 09:45:00,12.9,12.93,12.88,12.88,199000.0,9.289,9.3106,9.2746,9.2746,199000.0
2007-03-12 09:50:00,12.89,12.94,12.89,12.91,139800.0,9.2818,9.3178,9.2818,9.2962,139800.0
2007-03-12 09:55:00,12.91,12.91,12.86,12.87,250800.0,9.2962,9.2962,9.2602,9.2674,250800.0
2007-03-12 10:00:00,12.87,12.88,12.85,12.87,312000.0,9.2674,9.2746,9.253,9.2674,312000.0
2007-03-12 10:05:00,12.87,12.88,12.85,12.86,100400.0,9.2674,9.2746,9.253,9.2602,100400.0
2007-03-12 10:10:00,12.86,12.87,12.85,12.85,150400.0,9.2602,9.2674,9.253,9.253,150400.0
2007-03-12 10:15:00,12.85,12.87,12.85,12.85,190400.0,9.253,9.2674,9.253,9.253,190400.0
2007-03-12 10:20:00,12.85,12.86,12.84,12.84,75800.0,9.253,9.2602,9.2458,9.2458,75800.0
2007-03-12 10:25:00,12.84,12.85,12.8,12.84,201600.0,9.2458,9.253,9.2169,9.2458,201600.0
2007-03-12 10:30:00,12.84,12.84,12.81,12.83,34400.0,9.2458,9.2458,9.2241,9.2386,34400.0
2007-03-12 10:35:00,12.83,12.84,12.82,12.84,96000.0,9.2386,9.2458,9.2314,9.2458,96000.0
2007-03-12 10:40:00,12.84,12.84,12.83,12.83,73000.0,9.2458,9.2458,9.2386,9.2386,73000.0
2007-03-12 10:45:00,12.84,12.84,12.83,12.83,48800.0,9.2458,9.2458,9.2386,9.2386,48800.0
2007-03-12 10:50:00,12.83,12.83,12.81,12.83,97400.0,9.2386,9.2386,9.2241,9.2386,97400.0
2007-03-12 10:55:00,12.82,12.83,12.82,12.83,58400.0,9.2314,9.2386,9.2314,9.2386,58400.0
2007-03-12 11:00:00,12.83,12.84,12.82,12.83,135600.0,9.2386,9.2458,9.2314,9.2386,135600.0
2007-03-12 11:05:00,12.84,12.84,12.83,12.83,60600.0,9.2458,9.2458,9.2386,9.2386,60600.0
2007-03-12 11:10:00,12.83,12.83,12.81,12.81,58400.0,9.2386,9.2386,9.2241,9.2241,58400.0
2007-03-12 11:15:00,12.81,12.81,12.8,12.8,74800.0,9.2241,9.2241,9.2169,9.2169,74800.0
2007-03-12 11:20:00,12.8,12.81,12.78,12.78,73800.0,9.2169,9.2241,9.2025,9.2025,73800.0
2007-03-12 11:25:00,12.78,12.8,12.77,12.8,69800.0,9.2025,9.2169,9.1953,9.2169,69800.0
2007-03-12 11:30:00,12.83,12.83,12.82,12.83,4200.0,9.2386,9.2386,9.2314,9.2386,4200.0
2007-03-12 11:35:00,12.83,12.87,12.83,12.86,86800.0,9.2386,9.2674,9.2386,9.2602,86800.0
2007-03-12 11:40:00,12.86,12.88,12.85,12.87,146200.0,9.2602,9.2746,9.253,9.2674,146200.0
2007-03-12 11:45:00,12.87,12.87,12.85,12.87,59200.0,9.2674,9.2674,9.253,9.2674,59200.0
2007-03-12 11:50:00,12.87,12.88,12.87,12.88,120000.0,9.2674,9.2746,9.2674,9.2746,120000.0
2007-03-12 11:55:00,12.88,12.88,12.87,12.87,100200.0,9.2746,9.2746,9.2674,9.2674,100200.0
2007-03-12 12:00:00,12.87,12.87,12.85,12.87,93000.0,9.2674,9.2674,9.253,9.2674,93000.0
2007-03-12 12:05:00,12.86,12.88,12.86,12.86,117800.0,9.2602,9.2746,9.2602,9.2602,117800.0
2007-03-12 12:10:00,12.86,12.87,12.84,12.85,108800.0,9.2602,9.2674,9.2458,9.253,108800.0
2007-03-12 12:15:00,12.85,12.88,12.85,12.88,300400.0,9.253,9.2746,9.253,9.2746,300400.0
2007-03-12 12:20:00,12.88,12.88,12.87,12.87,194000.0,9.2746,9.2746,9.2674,9.2674,194000.0
2007-03-12 12:25:00,12.87,12.87,12.85,12.85,92000.0,9.2674,9.2674,9.253,9.253,92000.0
2007-03-12 12:30:00,12.84,12.86,12.84,12.85,94200.0,9.2458,9.2602,9.2458,9.253,94200.0
2007-03-12 12:35:00,12.85,12.85,12.82,12.83,85600.0,9.253,9.253,9.2314,9.2386,85600.0
2007-03-12 12:40:00,12.83,12.84,12.83,12.83,38600.0,9.2386,9.2458,9.2386,9.2386,38600.0
2007-03-12 12:45:00,12.84,12.85,12.84,12.84,49800.0,9.2458,9.253,9.2458,9.2458,49800.0
2007-03-12 12:50:00,12.84,12.88,12.84,12.88,46000.0,9.2458,9.2746,9.2458,9.2746,46000.0
2007-03-12 12:55:00,12.87,12.88,12.86,12.86,47200.0,9.2674,9.2746,9.2602,9.2602,47200.0
2007-03-12 13:00:00,12.86,12.87,12.85,12.87,52600.0,9.2602,9.2674,9.253,9.2674,52600.0
2007-03-12 13:05:00,12.87,12.87,12.86,12.87,45800.0,9.2674,9.2674,9.2602,9.2674,45800.0
2007-03-12 13:10:00,12.87,12.88,12.85,12.85,227200.0,9.2674,9.2746,9.253,9.253,227200.0
2007-03-12 13:15:00,12.85,12.86,12.84,12.86,48200.0,9.253,9.2602,9.2458,9.2602,48200.0
2007-03-12 13:20:00,12.86,12.88,12.86,12.88,44000.0,9.2602,9.2746,9.2602,9.2746,44000.0
2007-03-12 13:25:00,12.88,12.88,12.87,12.87,69400.0,9.2746,9.2746,9.2674,9.2674,69400.0
2007-03-12 13:30:00,12.87,12.87,12.85,12.86,49600.0,9.2674,9.2674,9.253,9.2602,49600.0
2007-03-12 13:35:00,12.86,12.86,12.85,12.85,98400.0,9.2602,9.2602,9.253,9.253,98400.0
2007-03-12 13:40:00,12.85,12.85,12.81,12.81,206000.0,9.253,9.253,9.2241,9.2241,206000.0
2007-03-12 13:45:00,12.81,12.82,12.8,12.81,121800.0,9.2241,9.2314,9.2169,9.2241,121800.0
2007-03-12 13:50:00,12.81,12.83,12.81,12.82,156800.0,9.2241,9.2386,9.2241,9.2314,156800.0
2007-03-12 13:55:00,12.83,12.84,12.82,12.83,312000.0,9.2386,9.2458,9.2314,9.2386,312000.0
2007-03-12 14:00:00,12.83,12.83,12.83,12.83,64800.0,9.2386,9.2386,9.2386,9.2386,64800.0
2007-03-12 14:05:00,12.83,12.84,12.83,12.83,94400.0,9.2386,9.2458,9.2386,9.2386,94400.0
2007-03-12 14:10:00,12.83,12.84,12.81,12.81,111000.0,9.2386,9.2458,9.2241,9.2241,111000.0
2007-03-12 14:15:00,12.81,12.82,12.79,12.81,115000.0,9.2241,9.2314,9.2097,9.2241,115000.0
2007-03-12 14:20:00,12.82,12.84,12.81,12.84,135000.0,9.2314,9.2458,9.2241,9.2458,135000.0
2007-03-12 14:25:00,12.84,12.85,12.82,12.84,174600.0,9.2458,9.253,9.2314,9.2458,174600.0
2007-03-12 14:30:00,12.84,12.84,12.81,12.82,150000.0,9.2458,9.2458,9.2241,9.2314,150000.0
2007-03-12 14:35:00,12.82,12.85,12.82,12.85,89800.0,9.2314,9.253,9.2314,9.253,89800.0
2007-03-12 14:40:00,12.85,12.85,12.84,12.84,129400.0,9.253,9.253,9.2458,9.2458,129400.0
2007-03-12 14:45:00,12.84,12.84,12.81,12.83,102600.0,9.2458,9.2458,9.2241,9.2386,102600.0
2007-03-12 14:50:00,12.83,12.83,12.82,12.82,100600.0,9.2386,9.2386,9.2314,9.2314,100600.0
2007-03-12 14:55:00,12.82,12.83,12.8,12.8,133800.0,9.2314,9.2386,9.2169,9.2169,133800.0
2007-03-12 15:00:00,12.81,12.82,12.79,12.82,108000.0,9.2241,9.2314,9.2097,9.2314,108000.0
2007-03-12 15:05:00,12.81,12.83,12.81,12.81,124600.0,9.2241,9.2386,9.2241,9.2241,124600.0
2007-03-12 15:10:00,12.81,12.83,12.81,12.82,74200.0,9.2241,9.2386,9.2241,9.2314,74200.0
2007-03-12 15:15:00,12.82,12.84,12.81,12.84,255600.0,9.2314,9.2458,9.2241,9.2458,255600.0
2007-03-12 15:20:00,12.84,12.86,12.84,12.86,205600.0,9.2458,9.2602,9.2458,9.2602,205600.0
2007-03-12 15:25:00,12.85,12.86,12.85,12.86,235200.0,9.253,9.2602,9.253,9.2602,235200.0
2007-03-12 15:30:00,12.86,12.87,12.85,12.87,153200.0,9.2602,9.2674,9.253,9.2674,153200.0
2007-03-12 15:35:00,12.87,12.87,12.84,12.85,326800.0,9.2674,9.2674,9.2458,9.253,326800.0
2007-03-12 15:40:00,12.85,12.86,12.85,12.85,289400.0,9.253,9.2602,9.253,9.253,289400.0
2007-03-12 15:45:00,12.85,12.86,12.84,12.85,309200.0,9.253,9.2602,9.2458,9.253,309200.0
2007-03-12 15:50:00,12.85,12.87,12.85,12.87,286400.0,9.253,9.2674,9.253,9.2674,286400.0
2007-03-12 15:55:00,12.87,12.88,12.86,12.88,350600.0,9.2674,9.2746,9.2602,9.2746,350600.0
2007-03-13 09:30:00,13.05,13.2,12.96,13.17,637600.0,9.397,9.505,9.3322,9.4834,637600.0
2007-03-13 09:35:00,13.17,13.18,13.06,13.07,507600.0,9.4834,9.4906,9.4042,9.4114,507600.0
2007-03-13 09:40:00,13.06,13.17,13.05,13.1,775200.0,9.4042,9.4834,9.397,9.433,775200.0
2007-03-13 09:45:00,13.1,13.15,13.06,13.06,512800.0,9.433,9.469,9.4042,9.4042,512800.0
2007-03-13 09:50:00,13.06,13.13,13.06,13.11,344800.0,9.4042,9.4546,9.4042,9.4402,344800.0
2007-03-13 09:55:00,13.11,13.16,13.09,13.12,514000.0,9.4402,9.4762,9.4258,9.4474,514000.0
2007-03-13 10:00:00,13.12,13.17,13.1,13.15,312600.0,9.4474,9.4834,9.433,9.469,312600.0
2007-03-13 10:05:00,13.15,13.17,13.13,13.14,244600.0,9.469,9.4834,9.4546,9.4618,244600.0
2007-03-13 10:10:00,13.14,13.19,13.14,13.18,323800.0,9.4618,9.4978,9.4618,9.4906,323800.0
2007-03-13 10:15:00,13.19,13.25,13.15,13.24,400000.0,9.4978,9.541,9.469,9.5338,400000.0
2007-03-13 10:20:00,13.24,13.33,13.24,13.28,367200.0,9.5338,9.5986,9.5338,9.5626,367200.0
2007-03-13 10:25:00,13.28,13.31,13.14,13.28,566600.0,9.5626,9.5842,9.4618,9.5626,566600.0
2007-03-13 10:30:00,13.28,13.34,13.23,13.24,348400.0,9.5626,9.6058,9.5266,9.5338,348400.0
2007-03-13 10:35:00,13.24,13.35,13.24,13.31,169600.0,9.5338,9.613,9.5338,9.5842,169600.0
2007-03-13 10:40:00,13.31,13.4,13.31,13.38,350400.0,9.5842,9.649,9.5842,9.6346,350400.0
2007-03-13 10:45:00,13.38,13.52,13.38,13.41,746200.0,9.6346,9.7354,9.6346,9.6562,746200.0
2007-03-13 10:50:00,13.42,13.45,13.38,13.44,160200.0,9.6634,9.685,9.6346,9.6778,160200.0
2007-03-13 10:55:00,13.44,13.44,13.3,13.34,108600.0,9.6778,9.6778,9.577,9.6058,108600.0
2007-03-13 11:00:00,13.33,13.34,13.27,13.33,90000.0,9.5986,9.6058,9.5554,9.5986,90000.0
2007-03-13 11:05:00,13.33,13.34,13.2,13.24,159800.0,9.5986,9.6058,9.505,9.5338,159800.0
2007-03-13 11:10:00,13.24,13.31,13.24,13.27,155200.0,9.5338,9.5842,9.5338,9.5554,155200.0
2007-03-13 11:15:00,13.28,13.29,13.24,13.26,217200.0,9.5626,9.5698,9.5338,9.5482,217200.0
2007-03-13 11:20:00,13.26,13.26,13.25,13.26,83400.0,9.5482,9.5482,9.541,9.5482,83400.0
2007-03-13 11:25:00,13.26,13.26,13.22,13.23,214400.0,9.5482,9.5482,9.5194,9.5266,214400.0
2007-03-13 11:30:00,13.23,13.24,13.21,13.21,57000.0,9.5266,9.5338,9.5122,9.5122,57000.0
2007-03-13 11:35:00,13.21,13.26,13.21,13.24,143400.0,9.5122,9.5482,9.5122,9.5338,143400.0
2007-03-13 11:40:00,13.24,13.24,13.23,13.24,33200.0,9.5338,9.5338,9.5266,9.5338,33200.0
2007-03-13 11:45:00,13.24,13.28,13.24,13.24,82400.0,9.5338,9.5626,9.5338,9.5338,82400.0
2007-03-13 11:50:00,13.24,13.25,13.15,13.18,158200.0,9.5338,9.541,9.469,9.4906,158200.0
2007-03-13 11:55:00,13.18,13.22,13.13,13.15,158400.0,9.4906,9.5194,9.4546,9.469,158400.0
2007-03-13 12:00:00,13.15,13.15,13.04,13.11,246000.0,9.469,9.469,9.3898,9.4402,246000.0
2007-03-13 12:05:00,13.11,13.13,13.06,13.07,145200.0,9.4402,9.4546,9.4042,9.4114,145200.0
2007-03-13 12:10:00,13.07,13.09,12.97,13.02,153200.0,9.4114,9.4258,9.3394,9.3754,153200.0
2007-03-13 12:15:00,13.02,13.04,12.91,12.99,179200.0,9.3754,9.3898,9.2962,9.3538,179200.0
2007-03-13 12:20:00,12.99,13.02,12.88,13.0,254000.0,9.3538,9.3754,9.2746,9.361,254000.0
2007-03-13 12:25:00,13.01,13.07,12.99,13.03,238400.0,9.3682,9.4114,9.3538,9.3826,238400.0
2007-03-13 12:30:00,13.02,13.03,12.88,12.94,297600.0,9.3754,9.3826,9.2746,9.3178,297600.0
2007-03-13 12:35:00,12.94,13.06,12.94,12.99,135400.0,9.3178,9.4042,9.3178,9.3538,135400.0
2007-03-13 12:40:00,12.98,13.05,12.98,12.99,142800.0,9.3466,9.397,9.3466,9.3538,142800.0
2007-03-13 12:45:00,12.99,13.09,12.99,13.08,111400.0,9.3538,9.4258,9.3538,9.4186,111400.0
2007-03-13 12:50:00,13.08,13.08,13.06,13.06,96800.0,9.4186,9.4186,9.4042,9.4042,96800.0
2007-03-13 12:55:00,13.07,13.07,12.99,13.04,116600.0,9.4114,9.4114,9.3538,9.3898,116600.0
2007-03-13 13:00:00,13.03,13.11,13.03,13.09,102000.0,9.3826,9.4402,9.3826,9.4258,102000.0
2007-03-13 13:05:00,13.1,13.11,13.09,13.09,57400.0,9.433,9.4402,9.4258,9.4258,57400.0
2007-03-13 13:10:00,13.09,13.11,12.99,13.06,186800.0,9.4258,9.4402,9.3538,9.4042,186800.0
2007-03-13 13:15:00,13.06,13.13,13.05,13.13,174600.0,9.4042,9.4546,9.397,9.4546,174600.0
2007-03-13 13:20:00,13.13,13.15,13.13,13.15,154200.0,9.4546,9.469,9.4546,9.469,154200.0
2007-03-13 13:25:00,13.15,13.17,13.14,13.14,115200.0,9.469,9.4834,9.4618,9.4618,115200.0
2007-03-13 13:30:00,13.15,13.15,13.09,13.12,155200.0,9.469,9.469,9.4258,9.4474,155200.0
2007-03-13 13:35:00,13.12,13.14,13.11,13.13,121400.0,9.4474,9.4618,9.4402,9.4546,121400.0
2007-03-13 13:40:00,13.13,13.14,13.12,13.13,287000.0,9.4546,9.4618,9.4474,9.4546,287000.0
2007-03-13 13:45:00,13.13,13.13,13.12,13.12,88000.0,9.4546,9.4546,9.4474,9.4474,88000.0
2007-03-13 13:50:00,13.12,13.13,13.1,13.13,229800.0,9.4474,9.4546,9.433,9.4546,229800.0
2007-03-13 13:55:00,13.13,13.15,13.12,13.13,90000.0,9.4546,9.469,9.4474,9.4546,90000.0
2007-03-13 14:00:00,13.13,13.14,13.11,13.11,133200.0,9.4546,9.4618,9.4402,9.4402,133200.0
2007-03-13 14:05:00,13.11,13.11,13.06,13.1,301200.0,9.4402,9.4402,9.4042,9.433,301200.0
2007-03-13 14:10:00,13.1,13.1,12.96,13.0,344400.0,9.433,9.433,9.3322,9.361,344400.0
2007-03-13 14:15:00,12.99,13.0,12.95,12.97,246400.0,9.3538,9.361,9.325,9.3394,246400.0
2007-03-13 14:20:00,12.97,13.01,12.96,13.0,230800.0,9.3394,9.3682,9.3322,9.361,230800.0
2007-03-13 14:25:00,13.0,13.09,13.0,13.06,200600.0,9.361,9.4258,9.361,9.4042,200600.0
2007-03-13 14:30:00,13.06,13.16,13.05,13.12,277800.0,9.4042,9.4762,9.397,9.4474,277800.0
2007-03-13 14:35:00,13.12,13.13,13.1,13.11,162400.0,9.4474,9.4546,9.433,9.4402,162400.0
2007-03-13 14:40:00,13.12,13.19,13.12,13.17,229800.0,9.4474,9.4978,9.4474,9.4834,229800.0
2007-03-13 14:45:00,13.17,13.18,13.13,13.15,120800.0,9.4834,9.4906,9.4546,9.469,120800.0
2007-03-13 14:50:00,13.15,13.17,13.14,13.15,131600.0,9.469,9.4834,9.4618,9.469,131600.0
2007-03-13 14:55:00,13.15,13.15,13.13,13.13,198400.0,9.469,9.469,9.4546,9.4546,198400.0
2007-03-13 15:00:00,13.13,13.15,13.09,13.1,287200.0,9.4546,9.469,9.4258,9.433,287200.0
2007-03-13 15:05:00,13.1,13.17,13.09,13.15,216400.0,9.433,9.4834,9.4258,9.469,216400.0
2007-03-13 15:10:00,13.15,13.15,13.11,13.12,122800.0,9.469,9.469,9.4402,9.4474,122800.0
2007-03-13 15:15:00,13.12,13.13,13.1,13.12,185000.0,9.4474,9.4546,9.433,9.4474,185000.0
2007-03-13 15:20:00,13.12,13.13,13.11,13.12,170200.0,9.4474,9.4546,9.4402,9.4474,170200.0
2007-03-13 15:25:00,13.12,13.13,13.1,13.13,270400.0,9.4474,9.4546,9.433,9.4546,270400.0
2007-03-13 15:30:00,13.13,13.13,13.11,13.12,222400.0,9.4546,9.4546,9.4402,9.4474,222400.0
2007-03-13 15:35:00,13.12,13.13,13.11,13.13,147800.0,9.4474,9.4546,9.4402,9.4546,147800.0
2007-03-13 15:40:00,13.13,13.15,13.12,13.15,199600.0,9.4546,9.469,9.4474,9.469,199600.0
2007-03-13 15:45:00,13.15,13.15,13.11,13.12,219600.0,9.469,9.469,9.4402,9.4474,219600.0
2007-03-13 15:50:00,13.12,13.13,13.09,13.11,313400.0,9.4474,9.4546,9.4258,9.4402,313400.0
2007-03-13 15:55:00,13.11,13.18,13.11,13.15,437600.0,9.4402,9.4906,9.4402,9.469,437600.0
2007-03-14 09:30:00,13.15,13.25,13.15,13.24,349600.0,9.469,9.541,9.469,9.5338,349600.0
2007-03-14 09:35:00,13.24,13.25,13.17,13.21,264800.0,9.5338,9.541,9.4834,9.5122,264800.0
2007-03-14 09:40:00,13.21,13.28,13.21,13.27,292200.0,9.5122,9.5626,9.5122,9.5554,292200.0
2007-03-14 09:45:00,13.27,13.28,13.22,13.22,332000.0,9.5554,9.5626,9.5194,9.5194,332000.0
2007-03-14 09:50:00,13.22,13.24,13.18,13.24,318600.0,9.5194,9.5338,9.4906,9.5338,318600.0
2007-03-14 09:55:00,13.24,13.25,13.21,13.22,170400.0,9.5338,9.541,9.5122,9.5194,170400.0
2007-03-14 10:00:00,13.22,13.22,13.17,13.22,298400.0,9.5194,9.5194,9.4834,9.5194,298400.0
2007-03-14 10:05:00,13.22,13.22,13.19,13.22,256600.0,9.5194,9.5194,9.4978,9.5194,256600.0
2007-03-14 10:10:00,13.22,13.22,13.17,13.21,227400.0,9.5194,9.5194,9.4834,9.5122,227400.0
2007-03-14 10:15:00,13.21,13.26,13.21,13.22,533000.0,9.5122,9.5482,9.5122,9.5194,533000.0
2007-03-14 10:20:00,13.22,13.3,13.21,13.25,205400.0,9.5194,9.577,9.5122,9.541,205400.0
2007-03-14 10:25:00,13.25,13.29,13.23,13.28,134000.0,9.541,9.5698,9.5266,9.5626,134000.0
2007-03-14 10:30:00,13.28,13.3,13.25,13.29,152600.0,9.5626,9.577,9.541,9.5698,152600.0
2007-03-14 10:35:00,13.29,13.31,13.28,13.3,235000.0,9.5698,9.5842,9.5626,9.577,235000.0
2007-03-14 10:40:00,13.3,13.33,13.3,13.33,148200.0,9.577,9.5986,9.577,9.5986,148200.0
2007-03-14 10:45:00,13.31,13.44,13.31,13.4,615200.0,9.5842,9.6778,9.5842,9.649,615200.0
2007-03-14 10:50:00,13.4,13.4,13.36,13.38,189600.0,9.649,9.649,9.6202,9.6346,189600.0
2007-03-14 10:55:00,13.38,13.42,13.31,13.39,336600.0,9.6346,9.6634,9.5842,9.6418,336600.0
2007-03-14 11:00:00,13.39,13.4,13.38,13.4,206600.0,9.6418,9.649,9.6346,9.649,206600.0
2007-03-14 11:05:00,13.4,13.43,13.38,13.43,361200.0,9.649,9.6706,9.6346,9.6706,361200.0
2007-03-14 11:10:00,13.43,13.45,13.43,13.44,227400.0,9.6706,9.685,9.6706,9.6778,227400.0
2007-03-14 11:15:00,13.44,13.45,13.41,13.41,158800.0,9.6778,9.685,9.6562,9.6562,158800.0
2007-03-14 11:20:00,13.41,13.42,13.35,13.37,200600.0,9.6562,9.6634,9.613,9.6274,200600.0
2007-03-14 11:25:00,13.37,13.38,13.31,13.31,161800.0,9.6274,9.6346,9.5842,9.5842,161800.0
2007-03-14 11:30:00,13.31,13.34,13.3,13.31,102400.0,9.5842,9.6058,9.577,9.5842,102400.0
2007-03-14 11:35:00,13.31,13.34,13.28,13.29,335200.0,9.5842,9.6058,9.5626,9.5698,335200.0
2007-03-14 11:40:00,13.29,13.35,13.27,13.34,173600.0,9.5698,9.613,9.5554,9.6058,173600.0
2007-03-14 11:45:00,13.34,13.34,13.31,13.31,122000.0,9.6058,9.6058,9.5842,9.5842,122000.0
2007-03-14 11:50:00,13.31,13.32,13.22,13.25,235600.0,9.5842,9.5914,9.5194,9.541,235600.0
2007-03-14 11:55:00,13.25,13.3,13.24,13.28,96200.0,9.541,9.577,9.5338,9.5626,96200.0
2007-03-14 12:00:00,13.28,13.28,13.22,13.23,202600.0,9.5626,9.5626,9.5194,9.5266,202600.0
2007-03-14 12:05:00,13.23,13.24,13.21,13.23,238200.0,9.5266,9.5338,9.5122,9.5266,238200.0
2007-03-14 12:10:00,13.24,13.27,13.23,13.25,356400.0,9.5338,9.5554,9.5266,9.541,356400.0
2007-03-14 12:15:00,13.25,13.3,13.24,13.28,220800.0,9.541,9.577,9.5338,9.5626,220800.0
2007-03-14 12:20:00,13.28,13.28,13.2,13.21,199600.0,9.5626,9.5626,9.505,9.5122,199600.0
2007-03-14 12:25:00,13.21,13.25,13.2,13.22,236400.0,9.5122,9.541,9.505,9.5194,236400.0
2007-03-14 12:30:00,13.22,13.24,13.21,13.22,226600.0,9.5194,9.5338,9.5122,9.5194,226600.0
2007-03-14 12:35:00,13.22,13.25,13.19,13.25,138400.0,9.5194,9.541,9.4978,9.541,138400.0
2007-03-14 12:40:00,13.25,13.25,13.22,13.22,143400.0,9.541,9.541,9.5194,9.5194,143400.0
2007-03-14 12:45:00,13.22,13.23,13.2,13.21,127600.0,9.5194,9.5266,9.505,9.5122,127600.0
2007-03-14 12:50:00,13.21,13.21,13.06,13.06,364600.0,9.5122,9.5122,9.4042,9.4042,364600.0
2007-03-14 12:55:00,13.06,13.11,13.06,13.1,345600.0,9.4042,9.4402,9.4042,9.433,345600.0
2007-03-14 13:00:00,13.1,13.13,13.1,13.12,282000.0,9.433,9.4546,9.433,9.4474,282000.0
2007-03-14 13:05:00,13.12,13.17,13.11,13.15,284400.0,9.4474,9.4834,9.4402,9.469,284400.0
2007-03-14 13:10:00,13.15,13.18,13.13,13.15,180600.0,9.469,9.4906,9.4546,9.469,180600.0
2007-03-14 13:15:00,13.15,13.22,13.14,13.22,121200.0,9.469,9.5194,9.4618,9.5194,121200.0
2007-03-14 13:20:00,13.22,13.24,13.21,13.24,149400.0,9.5194,9.5338,9.5122,9.5338,149400.0
2007-03-14 13:25:00,13.24,13.25,13.2,13.21,99800.0,9.5338,9.541,9.505,9.5122,99800.0
2007-03-14 13:30:00,13.21,13.24,13.2,13.23,95000.0,9.5122,9.5338,9.505,9.5266,95000.0
2007-03-14 13:35:00,13.23,13.27,13.22,13.25,89600.0,9.5266,9.5554,9.5194,9.541,89600.0
2007-03-14 13:40:00,13.25,13.33,13.24,13.33,131000.0,9.541,9.5986,9.5338,9.5986,131000.0
2007-03-14 13:45:00,13.33,13.35,13.27,13.29,170000.0,9.5986,9.613,9.5554,9.5698,170000.0
2007-03-14 13:50:00,13.29,13.29,13.27,13.27,76600.0,9.5698,9.5698,9.5554,9.5554,76600.0
2007-03-14 13:55:00,13.27,13.27,13.22,13.24,122000.0,9.5554,9.5554,9.5194,9.5338,122000.0
2007-03-14 14:00:00,13.24,13.27,13.24,13.26,77200.0,9.5338,9.5554,9.5338,9.5482,77200.0
2007-03-14 14:05:00,13.26,13.31,13.26,13.29,267600.0,9.5482,9.5842,9.5482,9.5698,267600.0
2007-03-14 14:10:00,13.3,13.35,13.28,13.31,281800.0,9.577,9.613,9.5626,9.5842,281800.0
2007-03-14 14:15:00,13.31,13.37,13.31,13.36,173600.0,9.5842,9.6274,9.5842,9.6202,173600.0
2007-03-14 14:20:00,13.36,13.37,13.31,13.33,168000.0,9.6202,9.6274,9.5842,9.5986,168000.0
2007-03-14 14:25:00,13.33,13.35,13.31,13.31,90400.0,9.5986,9.613,9.5842,9.5842,90400.0
2007-03-14 14:30:00,13.32,13.37,13.32,13.35,196000.0,9.5914,9.6274,9.5914,9.613,196000.0
2007-03-14 14:35:00,13.36,13.37,13.34,13.37,122800.0,9.6202,9.6274,9.6058,9.6274,122800.0
2007-03-14 14:40:00,13.37,13.37,13.31,13.32,170800.0,9.6274,9.6274,9.5842,9.5914,170800.0
2007-03-14 14:45:00,13.33,13.33,13.28,13.3,154200.0,9.5986,9.5986,9.5626,9.577,154200.0
2007-03-14 14:50:00,13.3,13.31,13.27,13.29,275600.0,9.577,9.5842,9.5554,9.5698,275600.0
2007-03-14 14:55:00,13.29,13.29,13.24,13.26,180200.0,9.5698,9.5698,9.5338,9.5482,180200.0
2007-03-14 15:00:00,13.27,13.29,13.26,13.28,130400.0,9.5554,9.5698,9.5482,9.5626,130400.0
2007-03-14 15:05:00,13.28,13.28,13.22,13.24,312400.0,9.5626,9.5626,9.5194,9.5338,312400.0
2007-03-14 15:10:00,13.24,13.29,13.24,13.29,375000.0,9.5338,9.5698,9.5338,9.5698,375000.0
2007-03-14 15:15:00,13.29,13.31,13.26,13.3,189400.0,9.5698,9.5842,9.5482,9.577,189400.0
2007-03-14 15:20:00,13.3,13.34,13.29,13.33,239400.0,9.577,9.6058,9.5698,9.5986,239400.0
2007-03-14 15:25:00,13.33,13.33,13.28,13.29,120800.0,9.5986,9.5986,9.5626,9.5698,120800.0
2007-03-14 15:30:00,13.29,13.29,13.22,13.24,226200.0,9.5698,9.5698,9.5194,9.5338,226200.0
2007-03-14 15:35:00,13.24,13.27,13.22,13.27,164000.0,9.5338,9.5554,9.5194,9.5554,164000.0
2007-03-14 15:40:00,13.27,13.29,13.24,13.28,280200.0,9.5554,9.5698,9.5338,9.5626,280200.0
2007-03-14 15:45:00,13.27,13.34,13.27,13.32,343800.0,9.5554,9.6058,9.5554,9.5914,343800.0
2007-03-14 15:50:00,13.31,13.32,13.28,13.29,235800.0,9.5842,9.5914,9.5626,9.5698,235800.0
2007-03-14 15:55:00,13.29,13.3,13.28,13.29,236600.0,9.5698,9.577,9.5626,9.5698,236600.0
2007-03-15 09:30:00,13.25,13.29,13.25,13.28,134000.0,9.541,9.5698,9.541,9.5626,134000.0
2007-03-15 09:35:00,13.28,13.29,13.26,13.26,71800.0,9.5626,9.5698,9.5482,9.5482,71800.0
2007-03-15 09:40:00,13.27,13.29,13.22,13.28,117800.0,9.5554,9.5698,9.5194,9.5626,117800.0
2007-03-15 09:45:00,13.28,13.31,13.26,13.27,216400.0,9.5626,9.5842,9.5482,9.5554,216400.0
2007-03-15 09:50:00,13.27,13.28,13.24,13.28,173200.0,9.5554,9.5626,9.5338,9.5626,173200.0
2007-03-15 09:55:00,13.27,13.28,13.27,13.28,306400.0,9.5554,9.5626,9.5554,9.5626,306400.0
2007-03-15 10:00:00,13.28,13.28,13.25,13.26,127400.0,9.5626,9.5626,9.541,9.5482,127400.0
2007-03-15 10:05:00,13.26,13.26,13.24,13.25,223000.0,9.5482,9.5482,9.5338,9.541,223000.0
2007-03-15 10:10:00,13.26,13.27,13.25,13.27,171600.0,9.5482,9.5554,9.541,9.5554,171600.0
2007-03-15 10:15:00,13.27,13.29,13.27,13.29,84200.0,9.5554,9.5698,9.5554,9.5698,84200.0
2007-03-15 10:20:00,13.29,13.3,13.28,13.3,114200.0,9.5698,9.577,9.5626,9.577,114200.0
2007-03-15 10:25:00,13.29,13.31,13.29,13.3,169600.0,9.5698,9.5842,9.5698,9.577,169600.0
2007-03-15 10:30:00,13.3,13.3,13.3,13.3,167000.0,9.577,9.577,9.577,9.577,167000.0
2007-03-15 10:35:00,13.3,13.33,13.29,13.33,197600.0,9.577,9.5986,9.5698,9.5986,197600.0
2007-03-15 10:40:00,13.33,13.35,13.33,13.34,131800.0,9.5986,9.613,9.5986,9.6058,131800.0
2007-03-15 10:45:00,13.35,13.35,13.34,13.35,74200.0,9.613,9.613,9.6058,9.613,74200.0
2007-03-15 10:50:00,13.35,13.35,13.34,13.35,83000.0,9.613,9.613,9.6058,9.613,83000.0
2007-03-15 10:55:00,13.35,13.36,13.33,13.34,135400.0,9.613,9.6202,9.5986,9.6058,135400.0
2007-03-15 11:00:00,13.34,13.35,13.34,13.35,75800.0,9.6058,9.613,9.6058,9.613,75800.0
2007-03-15 11:05:00,13.35,13.36,13.34,13.34,160000.0,9.613,9.6202,9.6058,9.6058,160000.0
2007-03-15 11:10:00,13.34,13.34,13.28,13.29,198400.0,9.6058,9.6058,9.5626,9.5698,198400.0
2007-03-15 11:15:00,13.29,13.33,13.29,13.33,154000.0,9.5698,9.5986,9.5698,9.5986,154000.0
2007-03-15 11:20:00,13.33,13.35,13.33,13.34,229600.0,9.5986,9.613,9.5986,9.6058,229600.0
2007-03-15 11:25:00,13.33,13.34,13.32,13.33,58000.0,9.5986,9.6058,9.5914,9.5986,58000.0
2007-03-15 11:30:00,13.33,13.35,13.33,13.34,134200.0,9.5986,9.613,9.5986,9.6058,134200.0
2007-03-15 11:35:00,13.35,13.37,13.34,13.36,176800.0,9.613,9.6274,9.6058,9.6202,176800.0
2007-03-15 11:40:00,13.36,13.37,13.35,13.36,315400.0,9.6202,9.6274,9.613,9.6202,315400.0
2007-03-15 11:45:00,13.36,13.36,13.34,13.34,485000.0,9.6202,9.6202,9.6058,9.6058,485000.0
2007-03-15 11:50:00,13.34,13.34,13.31,13.31,197000.0,9.6058,9.6058,9.5842,9.5842,197000.0
2007-03-15 11:55:00,13.31,13.31,13.31,13.31,81200.0,9.5842,9.5842,9.5842,9.5842,81200.0
2007-03-15 12:00:00,13.31,13.33,13.31,13.33,147600.0,9.5842,9.5986,9.5842,9.5986,147600.0
2007-03-15 12:05:00,13.33,13.34,13.31,13.33,188800.0,9.5986,9.6058,9.5842,9.5986,188800.0
2007-03-15 12:10:00,13.33,13.35,13.33,13.35,77800.0,9.5986,9.613,9.5986,9.613,77800.0
2007-03-15 12:15:00,13.35,13.35,13.34,13.34,69800.0,9.613,9.613,9.6058,9.6058,69800.0
2007-03-15 12:20:00,13.34,13.35,13.34,13.35,59200.0,9.6058,9.613,9.6058,9.613,59200.0
2007-03-15 12:25:00,13.35,13.35,13.34,13.35,39400.0,9.613,9.613,9.6058,9.613,39400.0
2007-03-15 12:30:00,13.35,13.35,13.34,13.35,166200.0,9.613,9.613,9.6058,9.613,166200.0
2007-03-15 12:35:00,13.35,13.35,13.32,13.32,152200.0,9.613,9.613,9.5914,9.5914,152200.0
2007-03-15 12:40:00,13.32,13.34,13.31,13.33,127800.0,9.5914,9.6058,9.5842,9.5986,127800.0
2007-03-15 12:45:00,13.33,13.34,13.33,13.34,35600.0,9.5986,9.6058,9.5986,9.6058,35600.0
2007-03-15 12:50:00,13.34,13.34,13.33,13.34,101000.0,9.6058,9.6058,9.5986,9.6058,101000.0
2007-03-15 12:55:00,13.34,13.35,13.34,13.35,60000.0,9.6058,9.613,9.6058,9.613,60000.0
2007-03-15 13:00:00,13.35,13.36,13.35,13.36,198600.0,9.613,9.6202,9.613,9.6202,198600.0
2007-03-15 13:05:00,13.36,13.4,13.36,13.4,325000.0,9.6202,9.649,9.6202,9.649,325000.0
2007-03-15 13:10:00,13.4,13.4,13.38,13.38,146000.0,9.649,9.649,9.6346,9.6346,146000.0
2007-03-15 13:15:00,13.38,13.38,13.38,13.38,59800.0,9.6346,9.6346,9.6346,9.6346,59800.0
2007-03-15 13:20:00,13.38,13.38,13.36,13.36,126600.0,9.6346,9.6346,9.6202,9.6202,126600.0
2007-03-15 13:25:00,13.36,13.37,13.36,13.37,83000.0,9.6202,9.6274,9.6202,9.6274,83000.0
2007-03-15 13:30:00,13.37,13.37,13.34,13.34,108000.0,9.6274,9.6274,9.6058,9.6058,108000.0
2007-03-15 13:35:00,13.34,13.34,13.31,13.31,127000.0,9.6058,9.6058,9.5842,9.5842,127000.0
2007-03-15 13:40:00,13.31,13.31,13.27,13.29,116400.0,9.5842,9.5842,9.5554,9.5698,116400.0
2007-03-15 13:45:00,13.29,13.31,13.29,13.31,114000.0,9.5698,9.5842,9.5698,9.5842,114000.0
2007-03-15 13:50:00,13.31,13.36,13.31,13.34,116600.0,9.5842,9.6202,9.5842,9.6058,116600.0
2007-03-15 13:55:00,13.34,13.34,13.31,13.33,46000.0,9.6058,9.6058,9.5842,9.5986,46000.0
2007-03-15 14:00:00,13.33,13.34,13.31,13.34,92000.0,9.5986,9.6058,9.5842,9.6058,92000.0
2007-03-15 14:05:00,13.34,13.36,13.33,13.33,97200.0,9.6058,9.6202,9.5986,9.5986,97200.0
2007-03-15 14:10:00,13.33,13.33,13.31,13.33,84800.0,9.5986,9.5986,9.5842,9.5986,84800.0
2007-03-15 14:15:00,13.33,13.34,13.31,13.34,103200.0,9.5986,9.6058,9.5842,9.6058,103200.0
2007-03-15 14:20:00,13.34,13.35,13.34,13.35,88200.0,9.6058,9.613,9.6058,9.613,88200.0
2007-03-15 14:25:00,13.35,13.36,13.34,13.34,135400.0,9.613,9.6202,9.6058,9.6058,135400.0
2007-03-15 14:30:00,13.34,13.35,13.33,13.35,127000.0,9.6058,9.613,9.5986,9.613,127000.0
2007-03-15 14:35:00,13.35,13.35,13.33,13.33,263400.0,9.613,9.613,9.5986,9.5986,263400.0
2007-03-15 14:40:00,13.34,13.34,13.33,13.34,224200.0,9.6058,9.6058,9.5986,9.6058,224200.0
2007-03-15 14:45:00,13.33,13.34,13.32,13.33,745400.0,9.5986,9.6058,9.5914,9.5986,745400.0
2007-03-15 14:50:00,13.33,13.33,13.31,13.31,76000.0,9.5986,9.5986,9.5842,9.5842,76000.0
2007-03-15 14:55:00,13.31,13.33,13.31,13.32,237200.0,9.5842,9.5986,9.5842,9.5914,237200.0
2007-03-15 15:00:00,13.31,13.33,13.31,13.33,268000.0,9.5842,9.5986,9.5842,9.5986,268000.0
2007-03-15 15:05:00,13.33,13.34,13.32,13.34,99600.0,9.5986,9.6058,9.5914,9.6058,99600.0
2007-03-15 15:10:00,13.34,13.35,13.33,13.34,123800.0,9.6058,9.613,9.5986,9.6058,123800.0
2007-03-15 15:15:00,13.33,13.38,13.33,13.37,231200.0,9.5986,9.6346,9.5986,9.6274,231200.0
2007-03-15 15:20:00,13.37,13.37,13.35,13.37,196600.0,9.6274,9.6274,9.613,9.6274,196600.0
2007-03-15 15:25:00,13.37,13.37,13.36,13.36,89800.0,9.6274,9.6274,9.6202,9.6202,89800.0
2007-03-15 15:30:00,13.36,13.39,13.36,13.39,209600.0,9.6202,9.6418,9.6202,9.6418,209600.0
2007-03-15 15:35:00,13.38,13.4,13.38,13.4,130600.0,9.6346,9.649,9.6346,9.649,130600.0
2007-03-15 15:40:00,13.4,13.4,13.39,13.4,68800.0,9.649,9.649,9.6418,9.649,68800.0
2007-03-15 15:45:00,13.4,13.4,13.38,13.38,91800.0,9.649,9.649,9.6346,9.6346,91800.0
2007-03-15 15:50:00,13.39,13.39,13.36,13.38,198600.0,9.6418,9.6418,9.6202,9.6346,198600.0
2007-03-15 15:55:00,13.38,13.38,13.31,13.37,295400.0,9.6346,9.6346,9.5842,9.6274,295400.0
2007-03-16 09:30:00,13.4,13.4,13.33,13.35,2134400.0,9.649,9.649,9.5986,9.613,2134400.0
2007-03-16 09:35:00,13.35,13.39,13.28,13.38,160000.0,9.613,9.6418,9.5626,9.6346,160000.0
2007-03-16 09:40:00,13.38,13.41,13.26,13.41,186800.0,9.6346,9.6562,9.5482,9.6562,186800.0
2007-03-16 09:45:00,13.41,13.45,13.4,13.43,110000.0,9.6562,9.685,9.649,9.6706,110000.0
2007-03-16 09:50:00,13.43,13.46,13.4,13.45,190200.0,9.6706,9.6922,9.649,9.685,190200.0
2007-03-16 09:55:00,13.45,13.46,13.44,13.45,178600.0,9.685,9.6922,9.6778,9.685,178600.0
2007-03-16 10:00:00,13.45,13.47,13.44,13.47,157000.0,9.685,9.6994,9.6778,9.6994,157000.0
2007-03-16 10:05:00,13.47,13.49,13.47,13.49,165400.0,9.6994,9.7138,9.6994,9.7138,165400.0
2007-03-16 10:10:00,13.49,13.49,13.45,13.47,215400.0,9.7138,9.7138,9.685,9.6994,215400.0
2007-03-16 10:15:00,13.47,13.47,13.45,13.46,200600.0,9.6994,9.6994,9.685,9.6922,200600.0
2007-03-16 10:20:00,13.46,13.47,13.42,13.45,430000.0,9.6922,9.6994,9.6634,9.685,430000.0
2007-03-16 10:25:00,13.45,13.47,13.44,13.45,158200.0,9.685,9.6994,9.6778,9.685,158200.0
2007-03-16 10:30:00,13.44,13.46,13.44,13.45,144200.0,9.6778,9.6922,9.6778,9.685,144200.0
2007-03-16 10:35:00,13.45,13.45,13.42,13.45,232400.0,9.685,9.685,9.6634,9.685,232400.0
2007-03-16 10:40:00,13.45,13.46,13.43,13.45,187600.0,9.685,9.6922,9.6706,9.685,187600.0
2007-03-16 10:45:00,13.45,13.46,13.45,13.46,60000.0,9.685,9.6922,9.685,9.6922,60000.0
2007-03-16 10:50:00,13.46,13.47,13.45,13.47,220600.0,9.6922,9.6994,9.685,9.6994,220600.0
2007-03-16 10:55:00,13.47,13.49,13.47,13.47,177400.0,9.6994,9.7138,9.6994,9.6994,177400.0
2007-03-16 11:00:00,13.47,13.47,13.46,13.47,145600.0,9.6994,9.6994,9.6922,9.6994,145600.0
2007-03-16 11:05:00,13.47,13.47,13.44,13.44,92000.0,9.6994,9.6994,9.6778,9.6778,92000.0
2007-03-16 11:10:00,13.44,13.47,13.42,13.45,315800.0,9.6778,9.6994,9.6634,9.685,315800.0
2007-03-16 11:15:00,13.45,13.45,13.43,13.44,166000.0,9.685,9.685,9.6706,9.6778,166000.0
2007-03-16 11:20:00,13.45,13.48,13.44,13.45,318200.0,9.685,9.7066,9.6778,9.685,318200.0
2007-03-16 11:25:00,13.46,13.46,13.43,13.44,60200.0,9.6922,9.6922,9.6706,9.6778,60200.0
2007-03-16 11:30:00,13.44,13.44,13.38,13.4,97800.0,9.6778,9.6778,9.6346,9.649,97800.0
2007-03-16 11:35:00,13.4,13.4,13.38,13.38,73600.0,9.649,9.649,9.6346,9.6346,73600.0
2007-03-16 11:40:00,13.38,13.4,13.38,13.38,58800.0,9.6346,9.649,9.6346,9.6346,58800.0
2007-03-16 11:45:00,13.38,13.38,13.37,13.37,46000.0,9.6346,9.6346,9.6274,9.6274,46000.0
2007-03-16 11:50:00,13.37,13.38,13.37,13.37,47400.0,9.6274,9.6346,9.6274,9.6274,47400.0
2007-03-16 11:55:00,13.38,13.38,13.37,13.37,41000.0,9.6346,9.6346,9.6274,9.6274,41000.0
2007-03-16 12:00:00,13.38,13.38,13.35,13.37,105600.0,9.6346,9.6346,9.613,9.6274,105600.0
2007-03-16 12:05:00,13.37,13.37,13.36,13.37,163200.0,9.6274,9.6274,9.6202,9.6274,163200.0
2007-03-16 12:10:00,13.37,13.38,13.37,13.38,2350200.0,9.6274,9.6346,9.6274,9.6346,2350200.0
2007-03-16 12:15:00,13.38,13.43,13.38,13.4,484000.0,9.6346,9.6706,9.6346,9.649,484000.0
2007-03-16 12:20:00,13.4,13.4,13.37,13.37,57600.0,9.649,9.649,9.6274,9.6274,57600.0
2007-03-16 12:25:00,13.37,13.38,13.37,13.37,162800.0,9.6274,9.6346,9.6274,9.6274,162800.0
2007-03-16 12:30:00,13.37,13.38,13.35,13.36,130800.0,9.6274,9.6346,9.613,9.6202,130800.0
2007-03-16 12:35:00,13.36,13.38,13.36,13.37,177400.0,9.6202,9.6346,9.6202,9.6274,177400.0
2007-03-16 12:40:00,13.37,13.38,13.37,13.37,144800.0,9.6274,9.6346,9.6274,9.6274,144800.0
2007-03-16 12:45:00,13.37,13.37,13.34,13.34,110600.0,9.6274,9.6274,9.6058,9.6058,110600.0
2007-03-16 12:50:00,13.34,13.34,13.32,13.33,119000.0,9.6058,9.6058,9.5914,9.5986,119000.0
2007-03-16 12:55:00,13.33,13.35,13.32,13.33,152000.0,9.5986,9.613,9.5914,9.5986,152000.0
2007-03-16 13:00:00,13.33,13.36,13.31,13.31,233600.0,9.5986,9.6202,9.5842,9.5842,233600.0
2007-03-16 13:05:00,13.31,13.32,13.28,13.28,140000.0,9.5842,9.5914,9.5626,9.5626,140000.0
2007-03-16 13:10:00,13.28,13.28,13.27,13.27,95000.0,9.5626,9.5626,9.5554,9.5554,95000.0
2007-03-16 13:15:00,13.28,13.3,13.26,13.29,98800.0,9.5626,9.577,9.5482,9.5698,98800.0
2007-03-16 13:20:00,13.29,13.31,13.29,13.3,134400.0,9.5698,9.5842,9.5698,9.577,134400.0
2007-03-16 13:25:00,13.3,13.3,13.29,13.3,121200.0,9.577,9.577,9.5698,9.577,121200.0
2007-03-16 13:30:00,13.3,13.33,13.3,13.32,85400.0,9.577,9.5986,9.577,9.5914,85400.0
2007-03-16 13:35:00,13.33,13.33,13.3,13.31,108800.0,9.5986,9.5986,9.577,9.5842,108800.0
2007-03-16 13:40:00,13.31,13.31,13.29,13.3,108600.0,9.5842,9.5842,9.5698,9.577,108600.0
2007-03-16 13:45:00,13.29,13.3,13.28,13.29,75800.0,9.5698,9.577,9.5626,9.5698,75800.0
2007-03-16 13:50:00,13.29,13.29,13.26,13.28,194000.0,9.5698,9.5698,9.5482,9.5626,194000.0
2007-03-16 13:55:00,13.28,13.29,13.27,13.27,65800.0,9.5626,9.5698,9.5554,9.5554,65800.0
2007-03-16 14:00:00,13.27,13.28,13.27,13.27,59600.0,9.5554,9.5626,9.5554,9.5554,59600.0
2007-03-16 14:05:00,13.27,13.28,13.26,13.26,62600.0,9.5554,9.5626,9.5482,9.5482,62600.0
2007-03-16 14:10:00,13.27,13.27,13.24,13.25,112400.0,9.5554,9.5554,9.5338,9.541,112400.0
2007-03-16 14:15:00,13.24,13.26,13.22,13.24,247200.0,9.5338,9.5482,9.5194,9.5338,247200.0
2007-03-16 14:20:00,13.25,13.26,13.23,13.23,104000.0,9.541,9.5482,9.5266,9.5266,104000.0
2007-03-16 14:25:00,13.23,13.25,13.23,13.24,54600.0,9.5266,9.541,9.5266,9.5338,54600.0
2007-03-16 14:30:00,13.24,13.26,13.23,13.24,143000.0,9.5338,9.5482,9.5266,9.5338,143000.0
2007-03-16 14:35:00,13.24,13.25,13.24,13.25,91600.0,9.5338,9.541,9.5338,9.541,91600.0
2007-03-16 14:40:00,13.25,13.26,13.24,13.24,53600.0,9.541,9.5482,9.5338,9.5338,53600.0
2007-03-16 14:45:00,13.24,13.27,13.24,13.27,364000.0,9.5338,9.5554,9.5338,9.5554,364000.0
2007-03-16 14:50:00,13.26,13.27,13.25,13.26,86000.0,9.5482,9.5554,9.541,9.5482,86000.0
2007-03-16 14:55:00,13.26,13.28,13.25,13.27,104000.0,9.5482,9.5626,9.541,9.5554,104000.0
2007-03-16 15:00:00,13.27,13.28,13.27,13.27,48000.0,9.5554,9.5626,9.5554,9.5554,48000.0
2007-03-16 15:05:00,13.27,13.28,13.26,13.27,108600.0,9.5554,9.5626,9.5482,9.5554,108600.0
2007-03-16 15:10:00,13.27,13.3,13.27,13.29,163800.0,9.5554,9.577,9.5554,9.5698,163800.0
2007-03-16 15:15:00,13.29,13.3,13.28,13.28,185000.0,9.5698,9.577,9.5626,9.5626,185000.0
2007-03-16 15:20:00,13.28,13.3,13.27,13.29,254600.0,9.5626,9.577,9.5554,9.5698,254600.0
2007-03-16 15:25:00,13.3,13.31,13.29,13.3,234400.0,9.577,9.5842,9.5698,9.577,234400.0
2007-03-16 15:30:00,13.3,13.31,13.29,13.29,200800.0,9.577,9.5842,9.5698,9.5698,200800.0
2007-03-16 15:35:00,13.29,13.31,13.29,13.31,130800.0,9.5698,9.5842,9.5698,9.5842,130800.0
2007-03-16 15:40:00,13.31,13.31,13.29,13.3,291600.0,9.5842,9.5842,9.5698,9.577,291600.0
2007-03-16 15:45:00,13.3,13.31,13.29,13.3,143200.0,9.577,9.5842,9.5698,9.577,143200.0
2007-03-16 15:50:00,13.3,13.31,13.26,13.29,326200.0,9.577,9.5842,9.5482,9.5698,326200.0
2007-03-16 15:55:00,13.29,13.31,13.29,13.3,462800.0,9.5698,9.5842,9.5698,9.577,462800.0
2007-03-19 09:30:00,13.38,13.4,13.24,13.38,234800.0,9.6346,9.649,9.5338,9.6346,234800.0
2007-03-19 09:35:00,13.38,13.4,13.38,13.4,126000.0,9.6346,9.649,9.6346,9.649,126000.0
2007-03-19 09:40:00,13.4,13.47,13.4,13.44,325600.0,9.649,9.6994,9.649,9.6778,325600.0
2007-03-19 09:45:00,13.45,13.47,13.43,13.46,780600.0,9.685,9.6994,9.6706,9.6922,780600.0
2007-03-19 09:50:00,13.46,13.46,13.44,13.45,907800.0,9.6922,9.6922,9.6778,9.685,907800.0
2007-03-19 09:55:00,13.45,13.49,13.45,13.49,142400.0,9.685,9.7138,9.685,9.7138,142400.0
2007-03-19 10:00:00,13.49,13.5,13.47,13.47,389200.0,9.7138,9.721,9.6994,9.6994,389200.0
2007-03-19 10:05:00,13.48,13.49,13.47,13.47,208400.0,9.7066,9.7138,9.6994,9.6994,208400.0
2007-03-19 10:10:00,13.47,13.48,13.45,13.47,357000.0,9.6994,9.7066,9.685,9.6994,357000.0
2007-03-19 10:15:00,13.47,13.5,13.47,13.48,481800.0,9.6994,9.721,9.6994,9.7066,481800.0
2007-03-19 10:20:00,13.48,13.5,13.48,13.49,182800.0,9.7066,9.721,9.7066,9.7138,182800.0
2007-03-19 10:25:00,13.49,13.5,13.49,13.49,188400.0,9.7138,9.721,9.7138,9.7138,188400.0
2007-03-19 10:30:00,13.49,13.49,13.48,13.49,213000.0,9.7138,9.7138,9.7066,9.7138,213000.0
2007-03-19 10:35:00,13.49,13.49,13.48,13.48,226600.0,9.7138,9.7138,9.7066,9.7066,226600.0
2007-03-19 10:40:00,13.48,13.5,13.48,13.5,501800.0,9.7066,9.721,9.7066,9.721,501800.0
2007-03-19 10:45:00,13.49,13.5,13.49,13.49,199400.0,9.7138,9.721,9.7138,9.7138,199400.0
2007-03-19 10:50:00,13.49,13.5,13.49,13.49,214400.0,9.7138,9.721,9.7138,9.7138,214400.0
2007-03-19 10:55:00,13.49,13.5,13.49,13.49,94200.0,9.7138,9.721,9.7138,9.7138,94200.0
2007-03-19 11:00:00,13.49,13.49,13.49,13.49,94000.0,9.7138,9.7138,9.7138,9.7138,94000.0
2007-03-19 11:05:00,13.49,13.49,13.47,13.49,167800.0,9.7138,9.7138,9.6994,9.7138,167800.0
2007-03-19 11:10:00,13.49,13.5,13.49,13.49,127600.0,9.7138,9.721,9.7138,9.7138,127600.0
2007-03-19 11:15:00,13.49,13.5,13.49,13.5,61200.0,9.7138,9.721,9.7138,9.721,61200.0
2007-03-19 11:20:00,13.49,13.5,13.49,13.49,130600.0,9.7138,9.721,9.7138,9.7138,130600.0
2007-03-19 11:25:00,13.49,13.5,13.49,13.49,88200.0,9.7138,9.721,9.7138,9.7138,88200.0
2007-03-19 11:30:00,13.49,13.49,13.48,13.49,191800.0,9.7138,9.7138,9.7066,9.7138,191800.0
2007-03-19 11:35:00,13.49,13.49,13.49,13.49,92200.0,9.7138,9.7138,9.7138,9.7138,92200.0
2007-03-19 11:40:00,13.49,13.49,13.49,13.49,38600.0,9.7138,9.7138,9.7138,9.7138,38600.0
2007-03-19 11:45:00,13.49,13.49,13.49,13.49,73000.0,9.7138,9.7138,9.7138,9.7138,73000.0
2007-03-19 11:50:00,13.49,13.5,13.49,13.5,53000.0,9.7138,9.721,9.7138,9.721,53000.0
2007-03-19 11:55:00,13.5,13.5,13.49,13.49,57000.0,9.721,9.721,9.7138,9.7138,57000.0
2007-03-19 12:00:00,13.5,13.51,13.49,13.51,249400.0,9.721,9.7282,9.7138,9.7282,249400.0
2007-03-19 12:05:00,13.51,13.52,13.49,13.49,243200.0,9.7282,9.7354,9.7138,9.7138,243200.0
2007-03-19 12:10:00,13.49,13.49,13.49,13.49,54200.0,9.7138,9.7138,9.7138,9.7138,54200.0
2007-03-19 12:15:00,13.49,13.49,13.49,13.49,62600.0,9.7138,9.7138,9.7138,9.7138,62600.0
2007-03-19 12:20:00,13.49,13.49,13.49,13.49,148600.0,9.7138,9.7138,9.7138,9.7138,148600.0
2007-03-19 12:25:00,13.49,13.49,13.49,13.49,46400.0,9.7138,9.7138,9.7138,9.7138,46400.0
2007-03-19 12:30:00,13.49,13.49,13.45,13.47,186800.0,9.7138,9.7138,9.685,9.6994,186800.0
2007-03-19 12:35:00,13.47,13.49,13.47,13.47,122000.0,9.6994,9.7138,9.6994,9.6994,122000.0
2007-03-19 12:40:00,13.47,13.47,13.47,13.47,53400.0,9.6994,9.6994,9.6994,9.6994,53400.0
2007-03-19 12:45:00,13.47,13.47,13.45,13.46,110000.0,9.6994,9.6994,9.685,9.6922,110000.0
2007-03-19 12:50:00,13.46,13.47,13.45,13.47,95000.0,9.6922,9.6994,9.685,9.6994,95000.0
2007-03-19 12:55:00,13.47,13.48,13.46,13.47,74000.0,9.6994,9.7066,9.6922,9.6994,74000.0
2007-03-19 13:00:00,13.47,13.48,13.47,13.47,106400.0,9.6994,9.7066,9.6994,9.6994,106400.0
2007-03-19 13:05:00,13.47,13.47,13.47,13.47,75400.0,9.6994,9.6994,9.6994,9.6994,75400.0
2007-03-19 13:10:00,13.47,13.47,13.45,13.46,30000.0,9.6994,9.6994,9.685,9.6922,30000.0
2007-03-19 13:15:00,13.46,13.47,13.45,13.47,54600.0,9.6922,9.6994,9.685,9.6994,54600.0
2007-03-19 13:20:00,13.47,13.47,13.46,13.46,57600.0,9.6994,9.6994,9.6922,9.6922,57600.0
2007-03-19 13:25:00,13.46,13.47,13.45,13.46,36800.0,9.6922,9.6994,9.685,9.6922,36800.0
2007-03-19 13:30:00,13.46,13.46,13.44,13.45,186800.0,9.6922,9.6922,9.6778,9.685,186800.0
2007-03-19 13:35:00,13.45,13.47,13.45,13.47,58200.0,9.685,9.6994,9.685,9.6994,58200.0
2007-03-19 13:40:00,13.47,13.47,13.47,13.47,81400.0,9.6994,9.6994,9.6994,9.6994,81400.0
2007-03-19 13:45:00,13.47,13.47,13.46,13.47,90600.0,9.6994,9.6994,9.6922,9.6994,90600.0
2007-03-19 13:50:00,13.47,13.48,13.47,13.47,76400.0,9.6994,9.7066,9.6994,9.6994,76400.0
2007-03-19 13:55:00,13.47,13.49,13.47,13.49,42600.0,9.6994,9.7138,9.6994,9.7138,42600.0
2007-03-19 14:00:00,13.49,13.49,13.49,13.49,63600.0,9.7138,9.7138,9.7138,9.7138,63600.0
2007-03-19 14:05:00,13.49,13.49,13.49,13.49,71000.0,9.7138,9.7138,9.7138,9.7138,71000.0
2007-03-19 14:10:00,13.49,13.49,13.48,13.49,116800.0,9.7138,9.7138,9.7066,9.7138,116800.0
2007-03-19 14:15:00,13.49,13.5,13.48,13.49,175800.0,9.7138,9.721,9.7066,9.7138,175800.0
2007-03-19 14:20:00,13.5,13.51,13.49,13.51,236400.0,9.721,9.7282,9.7138,9.7282,236400.0
2007-03-19 14:25:00,13.5,13.51,13.49,13.49,154400.0,9.721,9.7282,9.7138,9.7138,154400.0
2007-03-19 14:30:00,13.49,13.5,13.49,13.49,137600.0,9.7138,9.721,9.7138,9.7138,137600.0
2007-03-19 14:35:00,13.49,13.51,13.49,13.51,252200.0,9.7138,9.7282,9.7138,9.7282,252200.0
2007-03-19 14:40:00,13.51,13.53,13.5,13.51,353200.0,9.7282,9.7426,9.721,9.7282,353200.0
2007-03-19 14:45:00,13.51,13.52,13.5,13.51,246600.0,9.7282,9.7354,9.721,9.7282,246600.0
2007-03-19 14:50:00,13.51,13.53,13.51,13.51,240000.0,9.7282,9.7426,9.7282,9.7282,240000.0
2007-03-19 14:55:00,13.51,13.52,13.51,13.51,127000.0,9.7282,9.7354,9.7282,9.7282,127000.0
2007-03-19 15:00:00,13.52,13.52,13.49,13.51,204200.0,9.7354,9.7354,9.7138,9.7282,204200.0
2007-03-19 15:05:00,13.51,13.51,13.49,13.49,114400.0,9.7282,9.7282,9.7138,9.7138,114400.0
2007-03-19 15:10:00,13.49,13.54,13.48,13.52,263000.0,9.7138,9.7498,9.7066,9.7354,263000.0
2007-03-19 15:15:00,13.52,13.53,13.5,13.52,283000.0,9.7354,9.7426,9.721,9.7354,283000.0
2007-03-19 15:20:00,13.52,13.54,13.52,13.52,228200.0,9.7354,9.7498,9.7354,9.7354,228200.0
2007-03-19 15:25:00,13.51,13.52,13.49,13.51,230400.0,9.7282,9.7354,9.7138,9.7282,230400.0
2007-03-19 15:30:00,13.51,13.51,13.5,13.51,269400.0,9.7282,9.7282,9.721,9.7282,269400.0
2007-03-19 15:35:00,13.5,13.51,13.49,13.49,325800.0,9.721,9.7282,9.7138,9.7138,325800.0
2007-03-19 15:40:00,13.49,13.5,13.49,13.5,267000.0,9.7138,9.721,9.7138,9.721,267000.0
2007-03-19 15:45:00,13.5,13.5,13.49,13.5,275200.0,9.721,9.721,9.7138,9.721,275200.0
2007-03-19 15:50:00,13.5,13.5,13.49,13.49,296800.0,9.721,9.721,9.7138,9.7138,296800.0
2007-03-19 15:55:00,13.49,13.52,13.49,13.51,275600.0,9.7138,9.7354,9.7138,9.7282,275600.0
2007-03-20 09:30:00,13.58,13.59,13.55,13.59,246800.0,9.7786,9.7858,9.757,9.7858,246800.0
2007-03-20 09:35:00,13.58,13.68,13.56,13.68,523200.0,9.7786,9.8506,9.7642,9.8506,523200.0
2007-03-20 09:40:00,13.68,13.72,13.65,13.72,404400.0,9.8506,9.8794,9.829,9.8794,404400.0
2007-03-20 09:45:00,13.72,13.75,13.71,13.74,637600.0,9.8794,9.901,9.8722,9.8938,637600.0
2007-03-20 09:50:00,13.73,13.75,13.72,13.75,783400.0,9.8866,9.901,9.8794,9.901,783400.0
2007-03-20 09:55:00,13.74,13.75,13.74,13.74,303600.0,9.8938,9.901,9.8938,9.8938,303600.0
2007-03-20 10:00:00,13.74,13.77,13.74,13.77,316000.0,9.8938,9.9154,9.8938,9.9154,316000.0
2007-03-20 10:05:00,13.76,13.8,13.76,13.78,789600.0,9.9082,9.937,9.9082,9.9226,789600.0
2007-03-20 10:10:00,13.77,13.79,13.76,13.78,574000.0,9.9154,9.9298,9.9082,9.9226,574000.0
2007-03-20 10:15:00,13.78,13.78,13.76,13.78,460600.0,9.9226,9.9226,9.9082,9.9226,460600.0
2007-03-20 10:20:00,13.78,13.78,13.76,13.76,455800.0,9.9226,9.9226,9.9082,9.9082,455800.0
2007-03-20 10:25:00,13.76,13.76,13.71,13.74,532000.0,9.9082,9.9082,9.8722,9.8938,532000.0
2007-03-20 10:30:00,13.74,13.77,13.73,13.77,281600.0,9.8938,9.9154,9.8866,9.9154,281600.0
2007-03-20 10:35:00,13.77,13.77,13.76,13.76,251200.0,9.9154,9.9154,9.9082,9.9082,251200.0
2007-03-20 10:40:00,13.76,13.78,13.76,13.78,217600.0,9.9082,9.9226,9.9082,9.9226,217600.0
2007-03-20 10:45:00,13.78,13.79,13.77,13.79,487400.0,9.9226,9.9298,9.9154,9.9298,487400.0
2007-03-20 10:50:00,13.78,13.79,13.77,13.78,329000.0,9.9226,9.9298,9.9154,9.9226,329000.0
2007-03-20 10:55:00,13.77,13.81,13.77,13.81,334400.0,9.9154,9.9442,9.9154,9.9442,334400.0
2007-03-20 11:00:00,13.81,13.85,13.81,13.85,427400.0,9.9442,9.973,9.9442,9.973,427400.0
2007-03-20 11:05:00,13.85,13.89,13.85,13.89,337000.0,9.973,10.0018,9.973,10.0018,337000.0
2007-03-20 11:10:00,13.89,13.89,13.85,13.88,430600.0,10.0018,10.0018,9.973,9.9946,430600.0
2007-03-20 11:15:00,13.88,13.94,13.88,13.9,606400.0,9.9946,10.0378,9.9946,10.009,606400.0
2007-03-20 11:20:00,13.9,13.93,13.89,13.93,329200.0,10.009,10.0306,10.0018,10.0306,329200.0
2007-03-20 11:25:00,13.93,13.99,13.92,13.97,515800.0,10.0306,10.0738,10.0234,10.0594,515800.0
2007-03-20 11:30:00,13.97,14.05,13.97,14.02,523800.0,10.0594,10.117,10.0594,10.0954,523800.0
2007-03-20 11:35:00,14.02,14.03,13.94,13.96,633200.0,10.0954,10.1026,10.0378,10.0522,633200.0
2007-03-20 11:40:00,13.96,13.96,13.94,13.95,320600.0,10.0522,10.0522,10.0378,10.045,320600.0
2007-03-20 11:45:00,13.95,13.99,13.95,13.99,279600.0,10.045,10.0738,10.045,10.0738,279600.0
2007-03-20 11:50:00,13.99,13.99,13.97,13.97,181400.0,10.0738,10.0738,10.0594,10.0594,181400.0
2007-03-20 11:55:00,13.97,13.99,13.96,13.98,553200.0,10.0594,10.0738,10.0522,10.0666,553200.0
2007-03-20 12:00:00,13.97,13.99,13.97,13.98,136400.0,10.0594,10.0738,10.0594,10.0666,136400.0
2007-03-20 12:05:00,13.98,13.99,13.96,13.97,148200.0,10.0666,10.0738,10.0522,10.0594,148200.0
2007-03-20 12:10:00,13.97,13.97,13.96,13.96,155200.0,10.0594,10.0594,10.0522,10.0522,155200.0
2007-03-20 12:15:00,13.96,13.96,13.94,13.95,188800.0,10.0522,10.0522,10.0378,10.045,188800.0
2007-03-20 12:20:00,13.95,13.96,13.93,13.93,163200.0,10.045,10.0522,10.0306,10.0306,163200.0
2007-03-20 12:25:00,13.93,13.96,13.93,13.95,163400.0,10.0306,10.0522,10.0306,10.045,163400.0
2007-03-20 12:30:00,13.95,13.96,13.92,13.92,138400.0,10.045,10.0522,10.0234,10.0234,138400.0
2007-03-20 12:35:00,13.92,13.94,13.9,13.93,193800.0,10.0234,10.0378,10.009,10.0306,193800.0
2007-03-20 12:40:00,13.92,13.93,13.92,13.93,136800.0,10.0234,10.0306,10.0234,10.0306,136800.0
2007-03-20 12:45:00,13.93,13.93,13.91,13.92,86200.0,10.0306,10.0306,10.0162,10.0234,86200.0
2007-03-20 12:50:00,13.92,13.93,13.92,13.93,64600.0,10.0234,10.0306,10.0234,10.0306,64600.0
2007-03-20 12:55:00,13.93,13.93,13.92,13.92,55200.0,10.0306,10.0306,10.0234,10.0234,55200.0
2007-03-20 13:00:00,13.92,13.94,13.92,13.94,124600.0,10.0234,10.0378,10.0234,10.0378,124600.0
2007-03-20 13:05:00,13.94,13.95,13.93,13.94,73600.0,10.0378,10.045,10.0306,10.0378,73600.0
2007-03-20 13:10:00,13.94,13.94,13.93,13.93,44400.0,10.0378,10.0378,10.0306,10.0306,44400.0
2007-03-20 13:15:00,13.93,13.94,13.93,13.93,122400.0,10.0306,10.0378,10.0306,10.0306,122400.0
2007-03-20 13:20:00,13.93,13.97,13.93,13.97,157400.0,10.0306,10.0594,10.0306,10.0594,157400.0
2007-03-20 13:25:00,13.97,13.99,13.96,13.99,221400.0,10.0594,10.0738,10.0522,10.0738,221400.0
2007-03-20 13:30:00,13.99,13.99,13.97,13.97,170400.0,10.0738,10.0738,10.0594,10.0594,170400.0
2007-03-20 13:35:00,13.97,13.98,13.96,13.97,109000.0,10.0594,10.0666,10.0522,10.0594,109000.0
2007-03-20 13:40:00,13.97,14.0,13.97,13.98,140200.0,10.0594,10.081,10.0594,10.0666,140200.0
2007-03-20 13:45:00,13.97,13.99,13.97,13.97,122600.0,10.0594,10.0738,10.0594,10.0594,122600.0
2007-03-20 13:50:00,13.97,13.97,13.93,13.93,204000.0,10.0594,10.0594,10.0306,10.0306,204000.0
2007-03-20 13:55:00,13.94,13.94,13.92,13.93,343000.0,10.0378,10.0378,10.0234,10.0306,343000.0
2007-03-20 14:00:00,13.93,13.94,13.88,13.89,498600.0,10.0306,10.0378,9.9946,10.0018,498600.0
2007-03-20 14:05:00,13.89,13.93,13.88,13.93,165400.0,10.0018,10.0306,9.9946,10.0306,165400.0
2007-03-20 14:10:00,13.93,13.93,13.88,13.9,495800.0,10.0306,10.0306,9.9946,10.009,495800.0
2007-03-20 14:15:00,13.89,13.9,13.88,13.89,73400.0,10.0018,10.009,9.9946,10.0018,73400.0
2007-03-20 14:20:00,13.9,13.9,13.88,13.9,51800.0,10.009,10.009,9.9946,10.009,51800.0
2007-03-20 14:25:00,13.9,13.9,13.9,13.9,49800.0,10.009,10.009,10.009,10.009,49800.0
2007-03-20 14:30:00,13.9,13.91,13.89,13.9,320800.0,10.009,10.0162,10.0018,10.009,320800.0
2007-03-20 14:35:00,13.9,13.9,13.89,13.9,303800.0,10.009,10.009,10.0018,10.009,303800.0
2007-03-20 14:40:00,13.9,13.91,13.9,13.9,238400.0,10.009,10.0162,10.009,10.009,238400.0
2007-03-20 14:45:00,13.9,13.9,13.9,13.9,85400.0,10.009,10.009,10.009,10.009,85400.0
2007-03-20 14:50:00,13.9,13.93,13.9,13.93,205600.0,10.009,10.0306,10.009,10.0306,205600.0
2007-03-20 14:55:00,13.93,13.94,13.92,13.94,134800.0,10.0306,10.0378,10.0234,10.0378,134800.0
2007-03-20 15:00:00,13.94,13.95,13.93,13.95,269400.0,10.0378,10.045,10.0306,10.045,269400.0
2007-03-20 15:05:00,13.94,13.96,13.94,13.96,205400.0,10.0378,10.0522,10.0378,10.0522,205400.0
2007-03-20 15:10:00,13.96,14.0,13.96,13.99,247200.0,10.0522,10.081,10.0522,10.0738,247200.0
2007-03-20 15:15:00,13.99,14.02,13.99,14.01,404600.0,10.0738,10.0954,10.0738,10.0882,404600.0
2007-03-20 15:20:00,14.02,14.04,14.01,14.03,331000.0,10.0954,10.1098,10.0882,10.1026,331000.0
2007-03-20 15:25:00,14.03,14.05,14.02,14.03,313800.0,10.1026,10.117,10.0954,10.1026,313800.0
2007-03-20 15:30:00,14.03,14.04,14.02,14.03,346600.0,10.1026,10.1098,10.0954,10.1026,346600.0
2007-03-20 15:35:00,14.03,14.04,14.01,14.02,318600.0,10.1026,10.1098,10.0882,10.0954,318600.0
2007-03-20 15:40:00,14.02,14.03,13.99,13.99,548600.0,10.0954,10.1026,10.0738,10.0738,548600.0
2007-03-20 15:45:00,13.99,14.01,13.99,14.0,393800.0,10.0738,10.0882,10.0738,10.081,393800.0
2007-03-20 15:50:00,14.0,14.01,13.97,13.99,381000.0,10.081,10.0882,10.0594,10.0738,381000.0
2007-03-20 15:55:00,13.99,13.99,13.96,13.97,672800.0,10.0738,10.0738,10.0522,10.0594,672800.0
2007-03-21 09:30:00,14.25,14.25,13.83,13.88,1103200.0,10.2611,10.2611,9.9586,9.9946,1103200.0
2007-03-21 09:35:00,13.87,13.9,13.87,13.9,359200.0,9.9874,10.009,9.9874,10.009,359200.0
2007-03-21 09:40:00,13.9,13.94,13.9,13.9,443200.0,10.009,10.0378,10.009,10.009,443200.0
2007-03-21 09:45:00,13.9,13.91,13.88,13.9,284200.0,10.009,10.0162,9.9946,10.009,284200.0
2007-03-21 09:50:00,13.9,13.94,13.89,13.93,994800.0,10.009,10.0378,10.0018,10.0306,994800.0
2007-03-21 09:55:00,13.93,13.97,13.93,13.95,447000.0,10.0306,10.0594,10.0306,10.045,447000.0
2007-03-21 10:00:00,13.95,13.96,13.93,13.95,212000.0,10.045,10.0522,10.0306,10.045,212000.0
2007-03-21 10:05:00,13.95,13.97,13.94,13.95,304000.0,10.045,10.0594,10.0378,10.045,304000.0
2007-03-21 10:10:00,13.95,13.97,13.94,13.94,321000.0,10.045,10.0594,10.0378,10.0378,321000.0
2007-03-21 10:15:00,13.94,13.97,13.94,13.96,129800.0,10.0378,10.0594,10.0378,10.0522,129800.0
2007-03-21 10:20:00,13.97,13.97,13.95,13.95,109400.0,10.0594,10.0594,10.045,10.045,109400.0
2007-03-21 10:25:00,13.95,14.0,13.95,14.0,238800.0,10.045,10.081,10.045,10.081,238800.0
2007-03-21 10:30:00,14.0,14.02,13.99,13.99,756800.0,10.081,10.0954,10.0738,10.0738,756800.0
2007-03-21 10:35:00,13.99,13.99,13.97,13.97,101200.0,10.0738,10.0738,10.0594,10.0594,101200.0
2007-03-21 10:40:00,13.97,14.01,13.97,14.0,193400.0,10.0594,10.0882,10.0594,10.081,193400.0
2007-03-21 10:45:00,14.0,14.01,13.99,13.99,128400.0,10.081,10.0882,10.0738,10.0738,128400.0
2007-03-21 10:50:00,13.99,14.01,13.99,13.99,131400.0,10.0738,10.0882,10.0738,10.0738,131400.0
2007-03-21 10:55:00,14.0,14.0,13.99,14.0,113400.0,10.081,10.081,10.0738,10.081,113400.0
2007-03-21 11:00:00,14.0,14.01,13.99,13.99,286200.0,10.081,10.0882,10.0738,10.0738,286200.0
2007-03-21 11:05:00,13.99,14.0,13.99,13.99,128000.0,10.0738,10.081,10.0738,10.0738,128000.0
2007-03-21 11:10:00,13.99,13.99,13.99,13.99,197400.0,10.0738,10.0738,10.0738,10.0738,197400.0
2007-03-21 11:15:00,13.99,14.0,13.99,13.99,88600.0,10.0738,10.081,10.0738,10.0738,88600.0
2007-03-21 11:20:00,13.99,14.02,13.99,14.02,195800.0,10.0738,10.0954,10.0738,10.0954,195800.0
2007-03-21 11:25:00,14.02,14.03,14.02,14.02,130600.0,10.0954,10.1026,10.0954,10.0954,130600.0
2007-03-21 11:30:00,14.02,14.02,14.01,14.01,82000.0,10.0954,10.0954,10.0882,10.0882,82000.0
2007-03-21 11:35:00,14.01,14.03,14.01,14.03,585200.0,10.0882,10.1026,10.0882,10.1026,585200.0
2007-03-21 11:40:00,14.03,14.09,14.02,14.08,287000.0,10.1026,10.1458,10.0954,10.1386,287000.0
2007-03-21 11:45:00,14.08,14.09,14.06,14.06,314600.0,10.1386,10.1458,10.1242,10.1242,314600.0
2007-03-21 11:50:00,14.06,14.07,14.05,14.06,182000.0,10.1242,10.1314,10.117,10.1242,182000.0
2007-03-21 11:55:00,14.06,14.06,14.04,14.05,249000.0,10.1242,10.1242,10.1098,10.117,249000.0
2007-03-21 12:00:00,14.05,14.06,14.05,14.05,166400.0,10.117,10.1242,10.117,10.117,166400.0
2007-03-21 12:05:00,14.06,14.06,14.05,14.05,56800.0,10.1242,10.1242,10.117,10.117,56800.0
2007-03-21 12:10:00,14.05,14.06,14.05,14.05,51600.0,10.117,10.1242,10.117,10.117,51600.0
2007-03-21 12:15:00,14.05,14.08,14.05,14.05,201800.0,10.117,10.1386,10.117,10.117,201800.0
2007-03-21 12:20:00,14.05,14.06,14.05,14.05,66400.0,10.117,10.1242,10.117,10.117,66400.0
2007-03-21 12:25:00,14.05,14.06,14.05,14.05,71200.0,10.117,10.1242,10.117,10.117,71200.0
2007-03-21 12:30:00,14.05,14.06,14.04,14.05,442200.0,10.117,10.1242,10.1098,10.117,442200.0
2007-03-21 12:35:00,14.05,14.08,14.05,14.08,255000.0,10.117,10.1386,10.117,10.1386,255000.0
2007-03-21 12:40:00,14.08,14.08,14.06,14.06,51600.0,10.1386,10.1386,10.1242,10.1242,51600.0
2007-03-21 12:45:00,14.06,14.08,14.04,14.08,448200.0,10.1242,10.1386,10.1098,10.1386,448200.0
2007-03-21 12:50:00,14.08,14.08,14.06,14.06,327200.0,10.1386,10.1386,10.1242,10.1242,327200.0
2007-03-21 12:55:00,14.06,14.07,14.05,14.06,186800.0,10.1242,10.1314,10.117,10.1242,186800.0
2007-03-21 13:00:00,14.06,14.07,14.06,14.06,200000.0,10.1242,10.1314,10.1242,10.1242,200000.0
2007-03-21 13:05:00,14.06,14.09,14.06,14.08,204000.0,10.1242,10.1458,10.1242,10.1386,204000.0
2007-03-21 13:10:00,14.08,14.09,14.07,14.09,208000.0,10.1386,10.1458,10.1314,10.1458,208000.0
2007-03-21 13:15:00,14.09,14.09,14.06,14.06,285200.0,10.1458,10.1458,10.1242,10.1242,285200.0
2007-03-21 13:20:00,14.06,14.08,14.06,14.07,87400.0,10.1242,10.1386,10.1242,10.1314,87400.0
2007-03-21 13:25:00,14.07,14.08,14.07,14.08,59000.0,10.1314,10.1386,10.1314,10.1386,59000.0
2007-03-21 13:30:00,14.07,14.08,14.06,14.06,77400.0,10.1314,10.1386,10.1242,10.1242,77400.0
2007-03-21 13:35:00,14.06,14.07,14.06,14.06,335600.0,10.1242,10.1314,10.1242,10.1242,335600.0
2007-03-21 13:40:00,14.06,14.08,14.06,14.08,333600.0,10.1242,10.1386,10.1242,10.1386,333600.0
2007-03-21 13:45:00,14.08,14.08,14.07,14.07,59000.0,10.1386,10.1386,10.1314,10.1314,59000.0
2007-03-21 13:50:00,14.07,14.08,14.07,14.08,196400.0,10.1314,10.1386,10.1314,10.1386,196400.0
2007-03-21 13:55:00,14.08,14.08,14.07,14.07,72800.0,10.1386,10.1386,10.1314,10.1314,72800.0
2007-03-21 14:00:00,14.07,14.08,14.06,14.06,185000.0,10.1314,10.1386,10.1242,10.1242,185000.0
2007-03-21 14:05:00,14.06,14.06,14.03,14.04,250000.0,10.1242,10.1242,10.1026,10.1098,250000.0
2007-03-21 14:10:00,14.04,14.05,14.03,14.03,161200.0,10.1098,10.117,10.1026,10.1026,161200.0
2007-03-21 14:15:00,14.04,14.09,13.99,14.02,733400.0,10.1098,10.1458,10.0738,10.0954,733400.0
2007-03-21 14:20:00,14.02,14.1,14.02,14.09,412400.0,10.0954,10.153,10.0954,10.1458,412400.0
2007-03-21 14:25:00,14.09,14.12,14.07,14.1,361400.0,10.1458,10.1674,10.1314,10.153,361400.0
2007-03-21 14:30:00,14.09,14.11,14.08,14.09,148200.0,10.1458,10.1602,10.1386,10.1458,148200.0
2007-03-21 14:35:00,14.09,14.12,14.09,14.1,153800.0,10.1458,10.1674,10.1458,10.153,153800.0
2007-03-21 14:40:00,14.1,14.13,14.1,14.12,171800.0,10.153,10.1746,10.153,10.1674,171800.0
2007-03-21 14:45:00,14.13,14.13,14.11,14.12,174200.0,10.1746,10.1746,10.1602,10.1674,174200.0
2007-03-21 14:50:00,14.12,14.14,14.11,14.12,159000.0,10.1674,10.1818,10.1602,10.1674,159000.0
2007-03-21 14:55:00,14.13,14.18,14.12,14.16,273400.0,10.1746,10.2107,10.1674,10.1962,273400.0
2007-03-21 15:00:00,14.16,14.17,14.13,14.13,187200.0,10.1962,10.2035,10.1746,10.1746,187200.0
2007-03-21 15:05:00,14.13,14.15,14.13,14.13,119200.0,10.1746,10.189,10.1746,10.1746,119200.0
2007-03-21 15:10:00,14.13,14.13,14.09,14.1,219400.0,10.1746,10.1746,10.1458,10.153,219400.0
2007-03-21 15:15:00,14.1,14.1,14.07,14.07,559000.0,10.153,10.153,10.1314,10.1314,559000.0
2007-03-21 15:20:00,14.07,14.1,14.06,14.1,355000.0,10.1314,10.153,10.1242,10.153,355000.0
2007-03-21 15:25:00,14.09,14.1,14.05,14.09,558400.0,10.1458,10.153,10.117,10.1458,558400.0
2007-03-21 15:30:00,14.09,14.12,14.06,14.1,665600.0,10.1458,10.1674,10.1242,10.153,665600.0
2007-03-21 15:35:00,14.1,14.12,14.1,14.1,412200.0,10.153,10.1674,10.153,10.153,412200.0
2007-03-21 15:40:00,14.1,14.13,14.09,14.09,392200.0,10.153,10.1746,10.1458,10.1458,392200.0
2007-03-21 15:45:00,14.09,14.13,14.09,14.11,289400.0,10.1458,10.1746,10.1458,10.1602,289400.0
2007-03-21 15:50:00,14.1,14.11,14.05,14.1,677000.0,10.153,10.1602,10.117,10.153,677000.0
2007-03-21 15:55:00,14.1,14.11,14.08,14.1,410800.0,10.153,10.1602,10.1386,10.153,410800.0
2007-03-22 09:30:00,14.2,14.2,14.01,14.12,316800.0,10.2251,10.2251,10.0882,10.1674,316800.0
2007-03-22 09:35:00,14.11,14.15,14.04,14.14,246400.0,10.1602,10.189,10.1098,10.1818,246400.0
2007-03-22 09:40:00,14.13,14.21,14.13,14.21,234800.0,10.1746,10.2323,10.1746,10.2323,234800.0
2007-03-22 09:45:00,14.2,14.23,14.19,14.22,237400.0,10.2251,10.2467,10.2179,10.2395,237400.0
2007-03-22 09:50:00,14.22,14.25,14.21,14.24,305800.0,10.2395,10.2611,10.2323,10.2539,305800.0
2007-03-22 09:55:00,14.24,14.24,14.21,14.24,378400.0,10.2539,10.2539,10.2323,10.2539,378400.0
2007-03-22 10:00:00,14.24,14.24,14.22,14.22,317200.0,10.2539,10.2539,10.2395,10.2395,317200.0
2007-03-22 10:05:00,14.22,14.22,14.21,14.22,246600.0,10.2395,10.2395,10.2323,10.2395,246600.0
2007-03-22 10:10:00,14.22,14.25,14.22,14.25,318800.0,10.2395,10.2611,10.2395,10.2611,318800.0
2007-03-22 10:15:00,14.25,14.29,14.24,14.24,426200.0,10.2611,10.2899,10.2539,10.2539,426200.0
2007-03-22 10:20:00,14.24,14.27,14.24,14.26,243800.0,10.2539,10.2755,10.2539,10.2683,243800.0
2007-03-22 10:25:00,14.26,14.26,14.24,14.24,243800.0,10.2683,10.2683,10.2539,10.2539,243800.0
2007-03-22 10:30:00,14.24,14.28,14.24,14.24,448200.0,10.2539,10.2827,10.2539,10.2539,448200.0
2007-03-22 10:35:00,14.24,14.25,14.21,14.23,344400.0,10.2539,10.2611,10.2323,10.2467,344400.0
2007-03-22 10:40:00,14.24,14.24,14.22,14.22,296000.0,10.2539,10.2539,10.2395,10.2395,296000.0
2007-03-22 10:45:00,14.22,14.26,14.22,14.24,334400.0,10.2395,10.2683,10.2395,10.2539,334400.0
2007-03-22 10:50:00,14.24,14.24,14.22,14.22,280600.0,10.2539,10.2539,10.2395,10.2395,280600.0
2007-03-22 10:55:00,14.22,14.22,14.21,14.21,229400.0,10.2395,10.2395,10.2323,10.2323,229400.0
2007-03-22 11:00:00,14.21,14.22,14.19,14.22,293000.0,10.2323,10.2395,10.2179,10.2395,293000.0
2007-03-22 11:05:00,14.22,14.24,14.21,14.22,275000.0,10.2395,10.2539,10.2323,10.2395,275000.0
2007-03-22 11:10:00,14.22,14.24,14.22,14.22,282400.0,10.2395,10.2539,10.2395,10.2395,282400.0
2007-03-22 11:15:00,14.22,14.24,14.22,14.24,180800.0,10.2395,10.2539,10.2395,10.2539,180800.0
2007-03-22 11:20:00,14.24,14.27,14.23,14.24,201000.0,10.2539,10.2755,10.2467,10.2539,201000.0
2007-03-22 11:25:00,14.24,14.26,14.24,14.26,100800.0,10.2539,10.2683,10.2539,10.2683,100800.0
2007-03-22 11:30:00,14.26,14.26,14.24,14.26,75600.0,10.2683,10.2683,10.2539,10.2683,75600.0
2007-03-22 11:35:00,14.26,14.26,14.22,14.24,426400.0,10.2683,10.2683,10.2395,10.2539,426400.0
2007-03-22 11:40:00,14.24,14.25,14.23,14.24,192600.0,10.2539,10.2611,10.2467,10.2539,192600.0
2007-03-22 11:45:00,14.24,14.26,14.24,14.24,151600.0,10.2539,10.2683,10.2539,10.2539,151600.0
2007-03-22 11:50:00,14.24,14.25,14.24,14.24,68200.0,10.2539,10.2611,10.2539,10.2539,68200.0
2007-03-22 11:55:00,14.24,14.26,14.24,14.25,224600.0,10.2539,10.2683,10.2539,10.2611,224600.0
2007-03-22 12:00:00,14.25,14.25,14.24,14.25,99800.0,10.2611,10.2611,10.2539,10.2611,99800.0
2007-03-22 12:05:00,14.25,14.26,14.24,14.25,183200.0,10.2611,10.2683,10.2539,10.2611,183200.0
2007-03-22 12:10:00,14.25,14.25,14.24,14.25,64600.0,10.2611,10.2611,10.2539,10.2611,64600.0
2007-03-22 12:15:00,14.24,14.25,14.24,14.24,222400.0,10.2539,10.2611,10.2539,10.2539,222400.0
2007-03-22 12:20:00,14.24,14.24,14.23,14.24,114400.0,10.2539,10.2539,10.2467,10.2539,114400.0
2007-03-22 12:25:00,14.24,14.24,14.23,14.24,1038200.0,10.2539,10.2539,10.2467,10.2539,1038200.0
2007-03-22 12:30:00,14.24,14.25,14.22,14.22,170800.0,10.2539,10.2611,10.2395,10.2395,170800.0
2007-03-22 12:35:00,14.22,14.24,14.22,14.24,143200.0,10.2395,10.2539,10.2395,10.2539,143200.0
2007-03-22 12:40:00,14.24,14.24,14.22,14.24,176800.0,10.2539,10.2539,10.2395,10.2539,176800.0
2007-03-22 12:45:00,14.23,14.24,14.22,14.24,36400.0,10.2467,10.2539,10.2395,10.2539,36400.0
2007-03-22 12:50:00,14.23,14.23,14.22,14.22,98000.0,10.2467,10.2467,10.2395,10.2395,98000.0
2007-03-22 12:55:00,14.22,14.22,14.2,14.2,194800.0,10.2395,10.2395,10.2251,10.2251,194800.0
2007-03-22 13:00:00,14.21,14.22,14.2,14.22,439200.0,10.2323,10.2395,10.2251,10.2395,439200.0
2007-03-22 13:05:00,14.21,14.24,14.21,14.23,98400.0,10.2323,10.2539,10.2323,10.2467,98400.0
2007-03-22 13:10:00,14.24,14.24,14.22,14.22,87600.0,10.2539,10.2539,10.2395,10.2395,87600.0
2007-03-22 13:15:00,14.23,14.25,14.22,14.23,127800.0,10.2467,10.2611,10.2395,10.2467,127800.0
2007-03-22 13:20:00,14.23,14.24,14.22,14.22,78000.0,10.2467,10.2539,10.2395,10.2395,78000.0
2007-03-22 13:25:00,14.22,14.23,14.22,14.22,154800.0,10.2395,10.2467,10.2395,10.2395,154800.0
2007-03-22 13:30:00,14.22,14.22,14.21,14.22,96600.0,10.2395,10.2395,10.2323,10.2395,96600.0
2007-03-22 13:35:00,14.22,14.23,14.21,14.22,111600.0,10.2395,10.2467,10.2323,10.2395,111600.0
2007-03-22 13:40:00,14.22,14.22,14.2,14.2,286600.0,10.2395,10.2395,10.2251,10.2251,286600.0
2007-03-22 13:45:00,14.2,14.22,14.2,14.22,118200.0,10.2251,10.2395,10.2251,10.2395,118200.0
2007-03-22 13:50:00,14.21,14.22,14.21,14.21,86600.0,10.2323,10.2395,10.2323,10.2323,86600.0
2007-03-22 13:55:00,14.21,14.22,14.21,14.21,80800.0,10.2323,10.2395,10.2323,10.2323,80800.0
2007-03-22 14:00:00,14.21,14.22,14.21,14.21,225400.0,10.2323,10.2395,10.2323,10.2323,225400.0
2007-03-22 14:05:00,14.21,14.22,14.21,14.22,112800.0,10.2323,10.2395,10.2323,10.2395,112800.0
2007-03-22 14:10:00,14.22,14.22,14.18,14.21,258400.0,10.2395,10.2395,10.2107,10.2323,258400.0
2007-03-22 14:15:00,14.21,14.22,14.2,14.22,99000.0,10.2323,10.2395,10.2251,10.2395,99000.0
2007-03-22 14:20:00,14.22,14.22,14.21,14.21,69600.0,10.2395,10.2395,10.2323,10.2323,69600.0
2007-03-22 14:25:00,14.21,14.22,14.21,14.21,86800.0,10.2323,10.2395,10.2323,10.2323,86800.0
2007-03-22 14:30:00,14.21,14.23,14.21,14.21,227200.0,10.2323,10.2467,10.2323,10.2323,227200.0
2007-03-22 14:35:00,14.21,14.24,14.21,14.22,221000.0,10.2323,10.2539,10.2323,10.2395,221000.0
2007-03-22 14:40:00,14.23,14.24,14.22,14.24,164800.0,10.2467,10.2539,10.2395,10.2539,164800.0
2007-03-22 14:45:00,14.24,14.25,14.22,14.24,282000.0,10.2539,10.2611,10.2395,10.2539,282000.0
2007-03-22 14:50:00,14.24,14.24,14.23,14.24,135600.0,10.2539,10.2539,10.2467,10.2539,135600.0
2007-03-22 14:55:00,14.24,14.24,14.22,14.24,156400.0,10.2539,10.2539,10.2395,10.2539,156400.0
2007-03-22 15:00:00,14.24,14.24,14.22,14.22,202400.0,10.2539,10.2539,10.2395,10.2395,202400.0
2007-03-22 15:05:00,14.22,14.23,14.21,14.21,251200.0,10.2395,10.2467,10.2323,10.2323,251200.0
2007-03-22 15:10:00,14.21,14.22,14.2,14.2,273000.0,10.2323,10.2395,10.2251,10.2251,273000.0
2007-03-22 15:15:00,14.21,14.21,14.19,14.21,222200.0,10.2323,10.2323,10.2179,10.2323,222200.0
2007-03-22 15:20:00,14.21,14.21,14.17,14.19,238400.0,10.2323,10.2323,10.2035,10.2179,238400.0
2007-03-22 15:25:00,14.19,14.19,14.15,14.19,265200.0,10.2179,10.2179,10.189,10.2179,265200.0
2007-03-22 15:30:00,14.2,14.2,14.15,14.16,200400.0,10.2251,10.2251,10.189,10.1962,200400.0
2007-03-22 15:35:00,14.16,14.17,14.15,14.16,179000.0,10.1962,10.2035,10.189,10.1962,179000.0
2007-03-22 15:40:00,14.17,14.17,14.13,14.15,255000.0,10.2035,10.2035,10.1746,10.189,255000.0
2007-03-22 15:45:00,14.15,14.18,14.14,14.15,340200.0,10.189,10.2107,10.1818,10.189,340200.0
2007-03-22 15:50:00,14.15,14.2,14.15,14.19,337400.0,10.189,10.2251,10.189,10.2179,337400.0
2007-03-22 15:55:00,14.19,14.2,14.16,14.19,296800.0,10.2179,10.2251,10.1962,10.2179,296800.0
2007-03-23 09:30:00,14.12,14.26,14.09,14.24,550800.0,10.1674,10.2683,10.1458,10.2539,550800.0
2007-03-23 09:35:00,14.24,14.26,14.14,14.24,240800.0,10.2539,10.2683,10.1818,10.2539,240800.0
2007-03-23 09:40:00,14.24,14.26,14.22,14.24,153200.0,10.2539,10.2683,10.2395,10.2539,153200.0
2007-03-23 09:45:00,14.24,14.26,14.22,14.24,146600.0,10.2539,10.2683,10.2395,10.2539,146600.0
2007-03-23 09:50:00,14.24,14.27,14.24,14.27,208800.0,10.2539,10.2755,10.2539,10.2755,208800.0
2007-03-23 09:55:00,14.26,14.29,14.25,14.26,234000.0,10.2683,10.2899,10.2611,10.2683,234000.0
2007-03-23 10:00:00,14.26,14.35,14.26,14.34,423200.0,10.2683,10.3331,10.2683,10.3259,423200.0
2007-03-23 10:05:00,14.34,14.34,14.28,14.28,497800.0,10.3259,10.3259,10.2827,10.2827,497800.0
2007-03-23 10:10:00,14.28,14.3,14.25,14.29,144000.0,10.2827,10.2971,10.2611,10.2899,144000.0
2007-03-23 10:15:00,14.29,14.31,14.29,14.3,214600.0,10.2899,10.3043,10.2899,10.2971,214600.0
2007-03-23 10:20:00,14.31,14.31,14.26,14.27,165600.0,10.3043,10.3043,10.2683,10.2755,165600.0
2007-03-23 10:25:00,14.27,14.28,14.23,14.24,236800.0,10.2755,10.2827,10.2467,10.2539,236800.0
2007-03-23 10:30:00,14.23,14.27,14.22,14.25,185400.0,10.2467,10.2755,10.2395,10.2611,185400.0
2007-03-23 10:35:00,14.25,14.28,14.24,14.27,180000.0,10.2611,10.2827,10.2539,10.2755,180000.0
2007-03-23 10:40:00,14.27,14.28,14.24,14.24,119200.0,10.2755,10.2827,10.2539,10.2539,119200.0
2007-03-23 10:45:00,14.25,14.28,14.24,14.28,118600.0,10.2611,10.2827,10.2539,10.2827,118600.0
2007-03-23 10:50:00,14.28,14.29,14.28,14.28,90000.0,10.2827,10.2899,10.2827,10.2827,90000.0
2007-03-23 10:55:00,14.28,14.3,14.28,14.29,147000.0,10.2827,10.2971,10.2827,10.2899,147000.0
2007-03-23 11:00:00,14.29,14.3,14.28,14.3,104400.0,10.2899,10.2971,10.2827,10.2971,104400.0
2007-03-23 11:05:00,14.3,14.3,14.27,14.29,134200.0,10.2971,10.2971,10.2755,10.2899,134200.0
2007-03-23 11:10:00,14.29,14.29,14.28,14.28,44800.0,10.2899,10.2899,10.2827,10.2827,44800.0
2007-03-23 11:15:00,14.28,14.3,14.28,14.29,87600.0,10.2827,10.2971,10.2827,10.2899,87600.0
2007-03-23 11:20:00,14.29,14.29,14.29,14.29,61800.0,10.2899,10.2899,10.2899,10.2899,61800.0
2007-03-23 11:25:00,14.29,14.29,14.28,14.29,61200.0,10.2899,10.2899,10.2827,10.2899,61200.0
2007-03-23 11:30:00,14.29,14.3,14.28,14.28,126000.0,10.2899,10.2971,10.2827,10.2827,126000.0
2007-03-23 11:35:00,14.28,14.29,14.28,14.29,87600.0,10.2827,10.2899,10.2827,10.2899,87600.0
2007-03-23 11:40:00,14.29,14.29,14.28,14.28,48600.0,10.2899,10.2899,10.2827,10.2827,48600.0
2007-03-23 11:45:00,14.28,14.35,14.28,14.29,294000.0,10.2827,10.3331,10.2827,10.2899,294000.0
2007-03-23 11:50:00,14.29,14.29,14.29,14.29,56200.0,10.2899,10.2899,10.2899,10.2899,56200.0
2007-03-23 11:55:00,14.29,14.3,14.29,14.29,108600.0,10.2899,10.2971,10.2899,10.2899,108600.0
2007-03-23 12:00:00,14.29,14.3,14.28,14.29,154600.0,10.2899,10.2971,10.2827,10.2899,154600.0
2007-03-23 12:05:00,14.29,14.3,14.29,14.29,276200.0,10.2899,10.2971,10.2899,10.2899,276200.0
2007-03-23 12:10:00,14.29,14.29,14.28,14.28,74200.0,10.2899,10.2899,10.2827,10.2827,74200.0
2007-03-23 12:15:00,14.29,14.29,14.28,14.28,97600.0,10.2899,10.2899,10.2827,10.2827,97600.0
2007-03-23 12:20:00,14.28,14.29,14.28,14.28,81600.0,10.2827,10.2899,10.2827,10.2827,81600.0
2007-03-23 12:25:00,14.28,14.28,14.24,14.25,96400.0,10.2827,10.2827,10.2539,10.2611,96400.0
2007-03-23 12:30:00,14.25,14.27,14.25,14.27,126200.0,10.2611,10.2755,10.2611,10.2755,126200.0
2007-03-23 12:35:00,14.27,14.27,14.26,14.26,48200.0,10.2755,10.2755,10.2683,10.2683,48200.0
2007-03-23 12:40:00,14.27,14.27,14.26,14.26,64400.0,10.2755,10.2755,10.2683,10.2683,64400.0
2007-03-23 12:45:00,14.26,14.26,14.23,14.24,142000.0,10.2683,10.2683,10.2467,10.2539,142000.0
2007-03-23 12:50:00,14.24,14.25,14.24,14.25,59600.0,10.2539,10.2611,10.2539,10.2611,59600.0
2007-03-23 12:55:00,14.25,14.25,14.22,14.24,136200.0,10.2611,10.2611,10.2395,10.2539,136200.0
2007-03-23 13:00:00,14.24,14.24,14.23,14.24,123200.0,10.2539,10.2539,10.2467,10.2539,123200.0
2007-03-23 13:05:00,14.24,14.24,14.22,14.24,139200.0,10.2539,10.2539,10.2395,10.2539,139200.0
2007-03-23 13:10:00,14.23,14.24,14.18,14.18,229200.0,10.2467,10.2539,10.2107,10.2107,229200.0
2007-03-23 13:15:00,14.18,14.22,14.18,14.19,187200.0,10.2107,10.2395,10.2107,10.2179,187200.0
2007-03-23 13:20:00,14.19,14.21,14.18,14.21,102400.0,10.2179,10.2323,10.2107,10.2323,102400.0
2007-03-23 13:25:00,14.21,14.24,14.21,14.21,89600.0,10.2323,10.2539,10.2323,10.2323,89600.0
2007-03-23 13:30:00,14.21,14.24,14.21,14.22,159600.0,10.2323,10.2539,10.2323,10.2395,159600.0
2007-03-23 13:35:00,14.22,14.24,14.21,14.22,98600.0,10.2395,10.2539,10.2323,10.2395,98600.0
2007-03-23 13:40:00,14.22,14.23,14.2,14.21,90200.0,10.2395,10.2467,10.2251,10.2323,90200.0
2007-03-23 13:45:00,14.2,14.22,14.2,14.2,221200.0,10.2251,10.2395,10.2251,10.2251,221200.0
2007-03-23 13:50:00,14.21,14.22,14.2,14.21,279800.0,10.2323,10.2395,10.2251,10.2323,279800.0
2007-03-23 13:55:00,14.21,14.21,14.2,14.2,129600.0,10.2323,10.2323,10.2251,10.2251,129600.0
2007-03-23 14:00:00,14.2,14.21,14.2,14.2,60600.0,10.2251,10.2323,10.2251,10.2251,60600.0
2007-03-23 14:05:00,14.2,14.21,14.19,14.2,150400.0,10.2251,10.2323,10.2179,10.2251,150400.0
2007-03-23 14:10:00,14.2,14.2,14.2,14.2,110800.0,10.2251,10.2251,10.2251,10.2251,110800.0
2007-03-23 14:15:00,14.2,14.2,14.17,14.18,175200.0,10.2251,10.2251,10.2035,10.2107,175200.0
2007-03-23 14:20:00,14.18,14.2,14.18,14.2,52000.0,10.2107,10.2251,10.2107,10.2251,52000.0
2007-03-23 14:25:00,14.2,14.21,14.2,14.21,60600.0,10.2251,10.2323,10.2251,10.2323,60600.0
2007-03-23 14:30:00,14.21,14.21,14.19,14.2,131000.0,10.2323,10.2323,10.2179,10.2251,131000.0
2007-03-23 14:35:00,14.2,14.2,14.19,14.2,71600.0,10.2251,10.2251,10.2179,10.2251,71600.0
2007-03-23 14:40:00,14.2,14.2,14.17,14.18,174800.0,10.2251,10.2251,10.2035,10.2107,174800.0
2007-03-23 14:45:00,14.18,14.19,14.17,14.18,234000.0,10.2107,10.2179,10.2035,10.2107,234000.0
2007-03-23 14:50:00,14.18,14.22,14.18,14.22,175800.0,10.2107,10.2395,10.2107,10.2395,175800.0
2007-03-23 14:55:00,14.22,14.25,14.22,14.22,213800.0,10.2395,10.2611,10.2395,10.2395,213800.0
2007-03-23 15:00:00,14.22,14.22,14.21,14.21,199800.0,10.2395,10.2395,10.2323,10.2323,199800.0
2007-03-23 15:05:00,14.21,14.22,14.18,14.19,386600.0,10.2323,10.2395,10.2107,10.2179,386600.0
2007-03-23 15:10:00,14.19,14.19,14.17,14.18,122400.0,10.2179,10.2179,10.2035,10.2107,122400.0
2007-03-23 15:15:00,14.18,14.21,14.17,14.19,326200.0,10.2107,10.2323,10.2035,10.2179,326200.0
2007-03-23 15:20:00,14.18,14.2,14.18,14.18,155000.0,10.2107,10.2251,10.2107,10.2107,155000.0
2007-03-23 15:25:00,14.19,14.2,14.18,14.2,195200.0,10.2179,10.2251,10.2107,10.2251,195200.0
2007-03-23 15:30:00,14.19,14.19,14.17,14.18,168000.0,10.2179,10.2179,10.2035,10.2107,168000.0
2007-03-23 15:35:00,14.18,14.18,14.17,14.17,152200.0,10.2107,10.2107,10.2035,10.2035,152200.0
2007-03-23 15:40:00,14.18,14.2,14.17,14.19,198200.0,10.2107,10.2251,10.2035,10.2179,198200.0
2007-03-23 15:45:00,14.19,14.19,14.16,14.16,298800.0,10.2179,10.2179,10.1962,10.1962,298800.0
2007-03-23 15:50:00,14.16,14.18,14.13,14.15,578000.0,10.1962,10.2107,10.1746,10.189,578000.0
2007-03-23 15:55:00,14.15,14.17,14.13,14.17,832600.0,10.189,10.2035,10.1746,10.2035,832600.0
2007-03-26 09:30:00,13.95,14.1,13.9,14.06,575600.0,10.045,10.153,10.009,10.1242,575600.0
2007-03-26 09:35:00,14.08,14.12,14.06,14.1,175400.0,10.1386,10.1674,10.1242,10.153,175400.0
2007-03-26 09:40:00,14.1,14.18,14.09,14.18,174000.0,10.153,10.2107,10.1458,10.2107,174000.0
2007-03-26 09:45:00,14.18,14.21,14.17,14.18,267400.0,10.2107,10.2323,10.2035,10.2107,267400.0
2007-03-26 09:50:00,14.18,14.21,14.17,14.2,379200.0,10.2107,10.2323,10.2035,10.2251,379200.0
2007-03-26 09:55:00,14.2,14.24,14.19,14.2,238800.0,10.2251,10.2539,10.2179,10.2251,238800.0
2007-03-26 10:00:00,14.2,14.2,14.13,14.18,239400.0,10.2251,10.2251,10.1746,10.2107,239400.0
2007-03-26 10:05:00,14.18,14.18,14.11,14.13,391600.0,10.2107,10.2107,10.1602,10.1746,391600.0
2007-03-26 10:10:00,14.13,14.2,14.13,14.18,187000.0,10.1746,10.2251,10.1746,10.2107,187000.0
2007-03-26 10:15:00,14.18,14.2,14.15,14.19,252200.0,10.2107,10.2251,10.189,10.2179,252200.0
2007-03-26 10:20:00,14.19,14.2,14.17,14.17,297200.0,10.2179,10.2251,10.2035,10.2035,297200.0
2007-03-26 10:25:00,14.18,14.18,14.12,14.12,409200.0,10.2107,10.2107,10.1674,10.1674,409200.0
2007-03-26 10:30:00,14.12,14.13,14.09,14.11,234400.0,10.1674,10.1746,10.1458,10.1602,234400.0
2007-03-26 10:35:00,14.1,14.18,14.1,14.17,86800.0,10.153,10.2107,10.153,10.2035,86800.0
2007-03-26 10:40:00,14.11,14.22,14.11,14.21,134200.0,10.1602,10.2395,10.1602,10.2323,134200.0
2007-03-26 10:45:00,14.2,14.2,14.18,14.2,139000.0,10.2251,10.2251,10.2107,10.2251,139000.0
2007-03-26 10:50:00,14.2,14.22,14.2,14.22,128200.0,10.2251,10.2395,10.2251,10.2395,128200.0
2007-03-26 10:55:00,14.22,14.24,14.19,14.22,234200.0,10.2395,10.2539,10.2179,10.2395,234200.0
2007-03-26 11:00:00,14.22,14.24,14.21,14.23,360000.0,10.2395,10.2539,10.2323,10.2467,360000.0
2007-03-26 11:05:00,14.22,14.24,14.21,14.24,294000.0,10.2395,10.2539,10.2323,10.2539,294000.0
2007-03-26 11:10:00,14.24,14.25,14.22,14.25,85000.0,10.2539,10.2611,10.2395,10.2611,85000.0
2007-03-26 11:15:00,14.24,14.29,14.24,14.28,134400.0,10.2539,10.2899,10.2539,10.2827,134400.0
2007-03-26 11:20:00,14.28,14.31,14.27,14.3,195800.0,10.2827,10.3043,10.2755,10.2971,195800.0
2007-03-26 11:25:00,14.3,14.31,14.27,14.28,183600.0,10.2971,10.3043,10.2755,10.2827,183600.0
2007-03-26 11:30:00,14.27,14.28,14.26,14.26,222400.0,10.2755,10.2827,10.2683,10.2683,222400.0
2007-03-26 11:35:00,14.26,14.27,14.25,14.26,83400.0,10.2683,10.2755,10.2611,10.2683,83400.0
2007-03-26 11:40:00,14.26,14.26,14.24,14.25,109400.0,10.2683,10.2683,10.2539,10.2611,109400.0
2007-03-26 11:45:00,14.25,14.25,14.23,14.24,89400.0,10.2611,10.2611,10.2467,10.2539,89400.0
2007-03-26 11:50:00,14.23,14.26,14.23,14.24,224200.0,10.2467,10.2683,10.2467,10.2539,224200.0
2007-03-26 11:55:00,14.24,14.26,14.22,14.23,395000.0,10.2539,10.2683,10.2395,10.2467,395000.0
2007-03-26 12:00:00,14.22,14.26,14.2,14.24,511200.0,10.2395,10.2683,10.2251,10.2539,511200.0
2007-03-26 12:05:00,14.24,14.26,14.22,14.24,470600.0,10.2539,10.2683,10.2395,10.2539,470600.0
2007-03-26 12:10:00,14.24,14.25,14.23,14.24,182800.0,10.2539,10.2611,10.2467,10.2539,182800.0
2007-03-26 12:15:00,14.24,14.26,14.24,14.25,147200.0,10.2539,10.2683,10.2539,10.2611,147200.0
2007-03-26 12:20:00,14.25,14.26,14.24,14.24,348200.0,10.2611,10.2683,10.2539,10.2539,348200.0
2007-03-26 12:25:00,14.24,14.24,14.22,14.22,245000.0,10.2539,10.2539,10.2395,10.2395,245000.0
2007-03-26 12:30:00,14.22,14.22,14.21,14.22,58200.0,10.2395,10.2395,10.2323,10.2395,58200.0
2007-03-26 12:35:00,14.22,14.26,14.22,14.24,214800.0,10.2395,10.2683,10.2395,10.2539,214800.0
2007-03-26 12:40:00,14.24,14.26,14.24,14.24,181400.0,10.2539,10.2683,10.2539,10.2539,181400.0
2007-03-26 12:45:00,14.24,14.26,14.24,14.25,128200.0,10.2539,10.2683,10.2539,10.2611,128200.0
2007-03-26 12:50:00,14.25,14.27,14.25,14.26,57800.0,10.2611,10.2755,10.2611,10.2683,57800.0
2007-03-26 12:55:00,14.26,14.28,14.26,14.27,90400.0,10.2683,10.2827,10.2683,10.2755,90400.0
2007-03-26 13:00:00,14.27,14.28,14.25,14.25,293600.0,10.2755,10.2827,10.2611,10.2611,293600.0
2007-03-26 13:05:00,14.25,14.25,14.24,14.24,63200.0,10.2611,10.2611,10.2539,10.2539,63200.0
2007-03-26 13:10:00,14.24,14.26,14.24,14.24,101600.0,10.2539,10.2683,10.2539,10.2539,101600.0
2007-03-26 13:15:00,14.25,14.25,14.24,14.25,35600.0,10.2611,10.2611,10.2539,10.2611,35600.0
2007-03-26 13:20:00,14.25,14.25,14.24,14.24,143800.0,10.2611,10.2611,10.2539,10.2539,143800.0
2007-03-26 13:25:00,14.24,14.26,14.24,14.25,190600.0,10.2539,10.2683,10.2539,10.2611,190600.0
2007-03-26 13:30:00,14.26,14.29,14.26,14.29,268600.0,10.2683,10.2899,10.2683,10.2899,268600.0
2007-03-26 13:35:00,14.28,14.29,14.26,14.26,92000.0,10.2827,10.2899,10.2683,10.2683,92000.0
2007-03-26 13:40:00,14.27,14.27,14.24,14.25,250600.0,10.2755,10.2755,10.2539,10.2611,250600.0
2007-03-26 13:45:00,14.25,14.26,14.25,14.25,167000.0,10.2611,10.2683,10.2611,10.2611,167000.0
2007-03-26 13:50:00,14.24,14.27,14.24,14.26,116400.0,10.2539,10.2755,10.2539,10.2683,116400.0
2007-03-26 13:55:00,14.26,14.28,14.26,14.28,26800.0,10.2683,10.2827,10.2683,10.2827,26800.0
2007-03-26 14:00:00,14.28,14.35,14.28,14.35,409400.0,10.2827,10.3331,10.2827,10.3331,409400.0
2007-03-26 14:05:00,14.35,14.36,14.32,14.34,143000.0,10.3331,10.3403,10.3115,10.3259,143000.0
2007-03-26 14:10:00,14.34,14.34,14.3,14.3,273400.0,10.3259,10.3259,10.2971,10.2971,273400.0
2007-03-26 14:15:00,14.31,14.33,14.29,14.31,219600.0,10.3043,10.3187,10.2899,10.3043,219600.0
2007-03-26 14:20:00,14.31,14.33,14.3,14.31,350000.0,10.3043,10.3187,10.2971,10.3043,350000.0
2007-03-26 14:25:00,14.31,14.31,14.29,14.29,213800.0,10.3043,10.3043,10.2899,10.2899,213800.0
2007-03-26 14:30:00,14.3,14.32,14.29,14.31,229800.0,10.2971,10.3115,10.2899,10.3043,229800.0
2007-03-26 14:35:00,14.31,14.31,14.28,14.29,286800.0,10.3043,10.3043,10.2827,10.2899,286800.0
2007-03-26 14:40:00,14.29,14.31,14.25,14.26,402800.0,10.2899,10.3043,10.2611,10.2683,402800.0
2007-03-26 14:45:00,14.26,14.28,14.25,14.26,115000.0,10.2683,10.2827,10.2611,10.2683,115000.0
2007-03-26 14:50:00,14.26,14.28,14.24,14.27,135400.0,10.2683,10.2827,10.2539,10.2755,135400.0
2007-03-26 14:55:00,14.27,14.28,14.27,14.28,67800.0,10.2755,10.2827,10.2755,10.2827,67800.0
2007-03-26 15:00:00,14.28,14.28,14.27,14.28,88200.0,10.2827,10.2827,10.2755,10.2827,88200.0
2007-03-26 15:05:00,14.28,14.29,14.26,14.27,143200.0,10.2827,10.2899,10.2683,10.2755,143200.0
2007-03-26 15:10:00,14.26,14.27,14.26,14.27,57800.0,10.2683,10.2755,10.2683,10.2755,57800.0
2007-03-26 15:15:00,14.27,14.28,14.26,14.27,114400.0,10.2755,10.2827,10.2683,10.2755,114400.0
2007-03-26 15:20:00,14.27,14.27,14.25,14.26,60800.0,10.2755,10.2755,10.2611,10.2683,60800.0
2007-03-26 15:25:00,14.26,14.28,14.26,14.27,95800.0,10.2683,10.2827,10.2683,10.2755,95800.0
2007-03-26 15:30:00,14.28,14.3,14.27,14.3,143400.0,10.2827,10.2971,10.2755,10.2971,143400.0
2007-03-26 15:35:00,14.3,14.31,14.29,14.31,202200.0,10.2971,10.3043,10.2899,10.3043,202200.0
2007-03-26 15:40:00,14.31,14.31,14.3,14.3,306200.0,10.3043,10.3043,10.2971,10.2971,306200.0
2007-03-26 15:45:00,14.3,14.32,14.29,14.3,484400.0,10.2971,10.3115,10.2899,10.2971,484400.0
2007-03-26 15:50:00,14.3,14.34,14.3,14.34,340000.0,10.2971,10.3259,10.2971,10.3259,340000.0
2007-03-26 15:55:00,14.34,14.35,14.31,14.32,525200.0,10.3259,10.3331,10.3043,10.3115,525200.0
2007-03-27 09:30:00,14.2,14.24,14.15,14.23,379400.0,10.2251,10.2539,10.189,10.2467,379400.0
2007-03-27 09:35:00,14.24,14.28,14.23,14.24,73200.0,10.2539,10.2827,10.2467,10.2539,73200.0
2007-03-27 09:40:00,14.25,14.28,14.24,14.26,82200.0,10.2611,10.2827,10.2539,10.2683,82200.0
2007-03-27 09:45:00,14.26,14.27,14.22,14.22,443600.0,10.2683,10.2755,10.2395,10.2395,443600.0
2007-03-27 09:50:00,14.22,14.25,14.2,14.21,259600.0,10.2395,10.2611,10.2251,10.2323,259600.0
2007-03-27 09:55:00,14.21,14.22,14.18,14.2,216600.0,10.2323,10.2395,10.2107,10.2251,216600.0
2007-03-27 10:00:00,14.2,14.22,14.19,14.2,513800.0,10.2251,10.2395,10.2179,10.2251,513800.0
2007-03-27 10:05:00,14.21,14.21,14.15,14.15,246000.0,10.2323,10.2323,10.189,10.189,246000.0
2007-03-27 10:10:00,14.15,14.19,14.13,14.13,335400.0,10.189,10.2179,10.1746,10.1746,335400.0
2007-03-27 10:15:00,14.14,14.16,14.13,14.15,317000.0,10.1818,10.1962,10.1746,10.189,317000.0
2007-03-27 10:20:00,14.15,14.16,14.15,14.15,288400.0,10.189,10.1962,10.189,10.189,288400.0
2007-03-27 10:25:00,14.15,14.16,14.11,14.11,169800.0,10.189,10.1962,10.1602,10.1602,169800.0
2007-03-27 10:30:00,14.11,14.12,14.06,14.07,238400.0,10.1602,10.1674,10.1242,10.1314,238400.0
2007-03-27 10:35:00,14.07,14.14,14.06,14.13,168200.0,10.1314,10.1818,10.1242,10.1746,168200.0
2007-03-27 10:40:00,14.13,14.14,14.13,14.13,133600.0,10.1746,10.1818,10.1746,10.1746,133600.0
2007-03-27 10:45:00,14.13,14.15,14.13,14.15,88600.0,10.1746,10.189,10.1746,10.189,88600.0
2007-03-27 10:50:00,14.15,14.16,14.15,14.15,118200.0,10.189,10.1962,10.189,10.189,118200.0
2007-03-27 10:55:00,14.15,14.16,14.09,14.11,174200.0,10.189,10.1962,10.1458,10.1602,174200.0
2007-03-27 11:00:00,14.11,14.13,14.1,14.13,117400.0,10.1602,10.1746,10.153,10.1746,117400.0
2007-03-27 11:05:00,14.13,14.13,14.12,14.12,86800.0,10.1746,10.1746,10.1674,10.1674,86800.0
2007-03-27 11:10:00,14.12,14.13,14.11,14.13,92200.0,10.1674,10.1746,10.1602,10.1746,92200.0
2007-03-27 11:15:00,14.13,14.15,14.12,14.14,102400.0,10.1746,10.189,10.1674,10.1818,102400.0
2007-03-27 11:20:00,14.13,14.13,14.12,14.12,163800.0,10.1746,10.1746,10.1674,10.1674,163800.0
2007-03-27 11:25:00,14.12,14.13,14.11,14.12,109400.0,10.1674,10.1746,10.1602,10.1674,109400.0
2007-03-27 11:30:00,14.12,14.12,14.11,14.11,88000.0,10.1674,10.1674,10.1602,10.1602,88000.0
2007-03-27 11:35:00,14.11,14.12,14.11,14.12,49000.0,10.1602,10.1674,10.1602,10.1674,49000.0
2007-03-27 11:40:00,14.12,14.15,14.12,14.15,213400.0,10.1674,10.189,10.1674,10.189,213400.0
2007-03-27 11:45:00,14.15,14.15,14.13,14.13,147600.0,10.189,10.189,10.1746,10.1746,147600.0
2007-03-27 11:50:00,14.13,14.15,14.11,14.13,127400.0,10.1746,10.189,10.1602,10.1746,127400.0
2007-03-27 11:55:00,14.12,14.13,14.07,14.09,198400.0,10.1674,10.1746,10.1314,10.1458,198400.0
2007-03-27 12:00:00,14.09,14.12,14.09,14.11,114400.0,10.1458,10.1674,10.1458,10.1602,114400.0
2007-03-27 12:05:00,14.11,14.13,14.11,14.13,54800.0,10.1602,10.1746,10.1602,10.1746,54800.0
2007-03-27 12:10:00,14.13,14.17,14.13,14.15,101400.0,10.1746,10.2035,10.1746,10.189,101400.0
2007-03-27 12:15:00,14.14,14.15,14.14,14.15,39000.0,10.1818,10.189,10.1818,10.189,39000.0
2007-03-27 12:20:00,14.15,14.15,14.15,14.15,50600.0,10.189,10.189,10.189,10.189,50600.0
2007-03-27 12:25:00,14.14,14.15,14.12,14.12,186600.0,10.1818,10.189,10.1674,10.1674,186600.0
2007-03-27 12:30:00,14.12,14.15,14.12,14.13,154600.0,10.1674,10.189,10.1674,10.1746,154600.0
2007-03-27 12:35:00,14.13,14.14,14.12,14.14,165800.0,10.1746,10.1818,10.1674,10.1818,165800.0
2007-03-27 12:40:00,14.14,14.19,14.13,14.19,444600.0,10.1818,10.2179,10.1746,10.2179,444600.0
2007-03-27 12:45:00,14.18,14.19,14.15,14.16,247400.0,10.2107,10.2179,10.189,10.1962,247400.0
2007-03-27 12:50:00,14.16,14.21,14.15,14.2,399200.0,10.1962,10.2323,10.189,10.2251,399200.0
2007-03-27 12:55:00,14.2,14.2,14.19,14.2,61800.0,10.2251,10.2251,10.2179,10.2251,61800.0
2007-03-27 13:00:00,14.2,14.2,14.18,14.19,46400.0,10.2251,10.2251,10.2107,10.2179,46400.0
2007-03-27 13:05:00,14.19,14.21,14.19,14.21,99600.0,10.2179,10.2323,10.2179,10.2323,99600.0
2007-03-27 13:10:00,14.21,14.22,14.2,14.2,107400.0,10.2323,10.2395,10.2251,10.2251,107400.0
2007-03-27 13:15:00,14.2,14.22,14.2,14.22,1245000.0,10.2251,10.2395,10.2251,10.2395,1245000.0
2007-03-27 13:20:00,14.21,14.21,14.2,14.21,118000.0,10.2323,10.2323,10.2251,10.2323,118000.0
2007-03-27 13:25:00,14.21,14.22,14.21,14.22,25400.0,10.2323,10.2395,10.2323,10.2395,25400.0
2007-03-27 13:30:00,14.22,14.22,14.21,14.22,67000.0,10.2395,10.2395,10.2323,10.2395,67000.0
2007-03-27 13:35:00,14.22,14.22,14.21,14.22,104600.0,10.2395,10.2395,10.2323,10.2395,104600.0
2007-03-27 13:40:00,14.22,14.22,14.21,14.21,67400.0,10.2395,10.2395,10.2323,10.2323,67400.0
2007-03-27 13:45:00,14.21,14.22,14.21,14.22,109800.0,10.2323,10.2395,10.2323,10.2395,109800.0
2007-03-27 13:50:00,14.22,14.22,14.22,14.22,548800.0,10.2395,10.2395,10.2395,10.2395,548800.0
2007-03-27 13:55:00,14.22,14.23,14.22,14.23,111400.0,10.2395,10.2467,10.2395,10.2467,111400.0
2007-03-27 14:00:00,14.22,14.23,14.2,14.21,177200.0,10.2395,10.2467,10.2251,10.2323,177200.0
2007-03-27 14:05:00,14.21,14.22,14.2,14.21,185400.0,10.2323,10.2395,10.2251,10.2323,185400.0
2007-03-27 14:10:00,14.21,14.23,14.21,14.22,111000.0,10.2323,10.2467,10.2323,10.2395,111000.0
2007-03-27 14:15:00,14.22,14.24,14.22,14.22,76200.0,10.2395,10.2539,10.2395,10.2395,76200.0
2007-03-27 14:20:00,14.22,14.24,14.21,14.21,311600.0,10.2395,10.2539,10.2323,10.2323,311600.0
2007-03-27 14:25:00,14.21,14.22,14.2,14.2,77000.0,10.2323,10.2395,10.2251,10.2251,77000.0
2007-03-27 14:30:00,14.21,14.21,14.2,14.21,85600.0,10.2323,10.2323,10.2251,10.2323,85600.0
2007-03-27 14:35:00,14.21,14.21,14.21,14.21,39800.0,10.2323,10.2323,10.2323,10.2323,39800.0
2007-03-27 14:40:00,14.21,14.22,14.21,14.22,195000.0,10.2323,10.2395,10.2323,10.2395,195000.0
2007-03-27 14:45:00,14.22,14.22,14.21,14.21,60400.0,10.2395,10.2395,10.2323,10.2323,60400.0
2007-03-27 14:50:00,14.21,14.22,14.21,14.22,54200.0,10.2323,10.2395,10.2323,10.2395,54200.0
2007-03-27 14:55:00,14.21,14.22,14.2,14.21,140200.0,10.2323,10.2395,10.2251,10.2323,140200.0
2007-03-27 15:00:00,14.21,14.22,14.2,14.21,241800.0,10.2323,10.2395,10.2251,10.2323,241800.0
2007-03-27 15:05:00,14.21,14.21,14.2,14.2,128000.0,10.2323,10.2323,10.2251,10.2251,128000.0
2007-03-27 15:10:00,14.2,14.21,14.2,14.2,71600.0,10.2251,10.2323,10.2251,10.2251,71600.0
2007-03-27 15:15:00,14.2,14.21,14.19,14.2,122200.0,10.2251,10.2323,10.2179,10.2251,122200.0
2007-03-27 15:20:00,14.2,14.2,14.19,14.2,86000.0,10.2251,10.2251,10.2179,10.2251,86000.0
2007-03-27 15:25:00,14.19,14.2,14.19,14.2,44400.0,10.2179,10.2251,10.2179,10.2251,44400.0
2007-03-27 15:30:00,14.2,14.2,14.19,14.2,68400.0,10.2251,10.2251,10.2179,10.2251,68400.0
2007-03-27 15:35:00,14.2,14.2,14.19,14.2,141800.0,10.2251,10.2251,10.2179,10.2251,141800.0
2007-03-27 15:40:00,14.2,14.21,14.2,14.21,160600.0,10.2251,10.2323,10.2251,10.2323,160600.0
2007-03-27 15:45:00,14.21,14.22,14.2,14.21,261400.0,10.2323,10.2395,10.2251,10.2323,261400.0
2007-03-27 15:50:00,14.21,14.22,14.2,14.22,403600.0,10.2323,10.2395,10.2251,10.2395,403600.0
2007-03-27 15:55:00,14.22,14.22,14.19,14.2,638600.0,10.2395,10.2395,10.2179,10.2251,638600.0
2007-03-28 09:30:00,14.2,14.21,14.08,14.09,407200.0,10.2251,10.2323,10.1386,10.1458,407200.0
2007-03-28 09:35:00,14.08,14.13,14.07,14.13,259800.0,10.1386,10.1746,10.1314,10.1746,259800.0
2007-03-28 09:40:00,14.12,14.17,14.11,14.13,129200.0,10.1674,10.2035,10.1602,10.1746,129200.0
2007-03-28 09:45:00,14.13,14.18,14.13,14.18,70800.0,10.1746,10.2107,10.1746,10.2107,70800.0
2007-03-28 09:50:00,14.18,14.24,14.17,14.24,135400.0,10.2107,10.2539,10.2035,10.2539,135400.0
2007-03-28 09:55:00,14.23,14.26,14.2,14.2,421800.0,10.2467,10.2683,10.2251,10.2251,421800.0
2007-03-28 10:00:00,14.2,14.21,14.17,14.18,263200.0,10.2251,10.2323,10.2035,10.2107,263200.0
2007-03-28 10:05:00,14.18,14.19,14.17,14.18,189000.0,10.2107,10.2179,10.2035,10.2107,189000.0
2007-03-28 10:10:00,14.18,14.19,14.15,14.18,418400.0,10.2107,10.2179,10.189,10.2107,418400.0
2007-03-28 10:15:00,14.18,14.21,14.18,14.2,174400.0,10.2107,10.2323,10.2107,10.2251,174400.0
2007-03-28 10:20:00,14.2,14.21,14.2,14.2,450600.0,10.2251,10.2323,10.2251,10.2251,450600.0
2007-03-28 10:25:00,14.2,14.21,14.19,14.19,183200.0,10.2251,10.2323,10.2179,10.2179,183200.0
2007-03-28 10:30:00,14.19,14.2,14.15,14.18,423400.0,10.2179,10.2251,10.189,10.2107,423400.0
2007-03-28 10:35:00,14.18,14.2,14.17,14.19,426000.0,10.2107,10.2251,10.2035,10.2179,426000.0
2007-03-28 10:40:00,14.19,14.19,14.13,14.13,204600.0,10.2179,10.2179,10.1746,10.1746,204600.0
2007-03-28 10:45:00,14.13,14.19,14.13,14.15,182800.0,10.1746,10.2179,10.1746,10.189,182800.0
2007-03-28 10:50:00,14.16,14.18,14.15,14.18,90400.0,10.1962,10.2107,10.189,10.2107,90400.0
2007-03-28 10:55:00,14.18,14.22,14.18,14.22,183400.0,10.2107,10.2395,10.2107,10.2395,183400.0
2007-03-28 11:00:00,14.21,14.25,14.2,14.25,159000.0,10.2323,10.2611,10.2251,10.2611,159000.0
2007-03-28 11:05:00,14.24,14.25,14.22,14.24,151800.0,10.2539,10.2611,10.2395,10.2539,151800.0
2007-03-28 11:10:00,14.24,14.25,14.23,14.23,62400.0,10.2539,10.2611,10.2467,10.2467,62400.0
2007-03-28 11:15:00,14.24,14.24,14.22,14.24,137200.0,10.2539,10.2539,10.2395,10.2539,137200.0
2007-03-28 11:20:00,14.24,14.24,14.2,14.21,194400.0,10.2539,10.2539,10.2251,10.2323,194400.0
2007-03-28 11:25:00,14.21,14.21,14.15,14.15,167000.0,10.2323,10.2323,10.189,10.189,167000.0
2007-03-28 11:30:00,14.14,14.19,14.13,14.18,101800.0,10.1818,10.2179,10.1746,10.2107,101800.0
2007-03-28 11:35:00,14.18,14.19,14.18,14.19,10800.0,10.2107,10.2179,10.2107,10.2179,10800.0
2007-03-28 11:40:00,14.18,14.2,14.18,14.2,64200.0,10.2107,10.2251,10.2107,10.2251,64200.0
2007-03-28 11:45:00,14.2,14.2,14.17,14.17,75800.0,10.2251,10.2251,10.2035,10.2035,75800.0
2007-03-28 11:50:00,14.18,14.18,14.15,14.17,91000.0,10.2107,10.2107,10.189,10.2035,91000.0
2007-03-28 11:55:00,14.17,14.19,14.17,14.19,76600.0,10.2035,10.2179,10.2035,10.2179,76600.0
2007-03-28 12:00:00,14.18,14.21,14.18,14.2,125000.0,10.2107,10.2323,10.2107,10.2251,125000.0
2007-03-28 12:05:00,14.2,14.21,14.19,14.2,294400.0,10.2251,10.2323,10.2179,10.2251,294400.0
2007-03-28 12:10:00,14.2,14.21,14.2,14.2,185400.0,10.2251,10.2323,10.2251,10.2251,185400.0
2007-03-28 12:15:00,14.2,14.24,14.2,14.24,275200.0,10.2251,10.2539,10.2251,10.2539,275200.0
2007-03-28 12:20:00,14.24,14.26,14.22,14.23,118400.0,10.2539,10.2683,10.2395,10.2467,118400.0
2007-03-28 12:25:00,14.22,14.25,14.22,14.24,52000.0,10.2395,10.2611,10.2395,10.2539,52000.0
2007-03-28 12:30:00,14.24,14.26,14.24,14.25,146000.0,10.2539,10.2683,10.2539,10.2611,146000.0
2007-03-28 12:35:00,14.25,14.25,14.24,14.24,39400.0,10.2611,10.2611,10.2539,10.2539,39400.0
2007-03-28 12:40:00,14.24,14.25,14.22,14.24,116200.0,10.2539,10.2611,10.2395,10.2539,116200.0
2007-03-28 12:45:00,14.24,14.24,14.22,14.22,25400.0,10.2539,10.2539,10.2395,10.2395,25400.0
2007-03-28 12:50:00,14.22,14.24,14.21,14.22,87200.0,10.2395,10.2539,10.2323,10.2395,87200.0
2007-03-28 12:55:00,14.22,14.22,14.18,14.18,43600.0,10.2395,10.2395,10.2107,10.2107,43600.0
2007-03-28 13:00:00,14.18,14.2,14.17,14.2,197200.0,10.2107,10.2251,10.2035,10.2251,197200.0
2007-03-28 13:05:00,14.2,14.2,14.18,14.18,84800.0,10.2251,10.2251,10.2107,10.2107,84800.0
2007-03-28 13:10:00,14.18,14.2,14.18,14.19,121800.0,10.2107,10.2251,10.2107,10.2179,121800.0
2007-03-28 13:15:00,14.2,14.21,14.19,14.19,85600.0,10.2251,10.2323,10.2179,10.2179,85600.0
2007-03-28 13:20:00,14.19,14.19,14.19,14.19,47600.0,10.2179,10.2179,10.2179,10.2179,47600.0
2007-03-28 13:25:00,14.19,14.21,14.19,14.19,88400.0,10.2179,10.2323,10.2179,10.2179,88400.0
2007-03-28 13:30:00,14.19,14.21,14.19,14.2,62000.0,10.2179,10.2323,10.2179,10.2251,62000.0
2007-03-28 13:35:00,14.2,14.21,14.2,14.2,263200.0,10.2251,10.2323,10.2251,10.2251,263200.0
2007-03-28 13:40:00,14.2,14.21,14.2,14.2,206600.0,10.2251,10.2323,10.2251,10.2251,206600.0
2007-03-28 13:45:00,14.2,14.21,14.2,14.2,43000.0,10.2251,10.2323,10.2251,10.2251,43000.0
2007-03-28 13:50:00,14.2,14.2,14.18,14.19,200600.0,10.2251,10.2251,10.2107,10.2179,200600.0
2007-03-28 13:55:00,14.19,14.2,14.19,14.2,49800.0,10.2179,10.2251,10.2179,10.2251,49800.0
2007-03-28 14:00:00,14.2,14.2,14.2,14.2,39600.0,10.2251,10.2251,10.2251,10.2251,39600.0
2007-03-28 14:05:00,14.2,14.2,14.19,14.19,43400.0,10.2251,10.2251,10.2179,10.2179,43400.0
2007-03-28 14:10:00,14.19,14.2,14.18,14.2,188200.0,10.2179,10.2251,10.2107,10.2251,188200.0
2007-03-28 14:15:00,14.2,14.2,14.2,14.2,314800.0,10.2251,10.2251,10.2251,10.2251,314800.0
2007-03-28 14:20:00,14.2,14.2,14.19,14.19,124600.0,10.2251,10.2251,10.2179,10.2179,124600.0
2007-03-28 14:25:00,14.19,14.2,14.18,14.18,41200.0,10.2179,10.2251,10.2107,10.2107,41200.0
2007-03-28 14:30:00,14.18,14.2,14.18,14.2,185200.0,10.2107,10.2251,10.2107,10.2251,185200.0
2007-03-28 14:35:00,14.2,14.21,14.19,14.19,85800.0,10.2251,10.2323,10.2179,10.2179,85800.0
2007-03-28 14:40:00,14.19,14.21,14.19,14.2,286200.0,10.2179,10.2323,10.2179,10.2251,286200.0
2007-03-28 14:45:00,14.2,14.2,14.18,14.19,502600.0,10.2251,10.2251,10.2107,10.2179,502600.0
2007-03-28 14:50:00,14.2,14.2,14.18,14.19,71200.0,10.2251,10.2251,10.2107,10.2179,71200.0
2007-03-28 14:55:00,14.19,14.2,14.17,14.19,114400.0,10.2179,10.2251,10.2035,10.2179,114400.0
2007-03-28 15:00:00,14.19,14.19,14.18,14.19,64400.0,10.2179,10.2179,10.2107,10.2179,64400.0
2007-03-28 15:05:00,14.18,14.19,14.18,14.18,121200.0,10.2107,10.2179,10.2107,10.2107,121200.0
2007-03-28 15:10:00,14.19,14.2,14.18,14.19,55600.0,10.2179,10.2251,10.2107,10.2179,55600.0
2007-03-28 15:15:00,14.19,14.19,14.17,14.17,168000.0,10.2179,10.2179,10.2035,10.2035,168000.0
2007-03-28 15:20:00,14.18,14.18,14.15,14.17,328000.0,10.2107,10.2107,10.189,10.2035,328000.0
2007-03-28 15:25:00,14.17,14.19,14.17,14.18,229600.0,10.2035,10.2179,10.2035,10.2107,229600.0
2007-03-28 15:30:00,14.18,14.19,14.16,14.17,163200.0,10.2107,10.2179,10.1962,10.2035,163200.0
2007-03-28 15:35:00,14.17,14.19,14.16,14.18,250200.0,10.2035,10.2179,10.1962,10.2107,250200.0
2007-03-28 15:40:00,14.18,14.19,14.18,14.19,143800.0,10.2107,10.2179,10.2107,10.2179,143800.0
2007-03-28 15:45:00,14.18,14.2,14.18,14.18,281200.0,10.2107,10.2251,10.2107,10.2107,281200.0
2007-03-28 15:50:00,14.19,14.2,14.17,14.17,512600.0,10.2179,10.2251,10.2035,10.2035,512600.0
2007-03-28 15:55:00,14.17,14.19,14.17,14.17,952400.0,10.2035,10.2179,10.2035,10.2035,952400.0
2007-03-29 09:30:00,14.25,14.27,14.23,14.27,408000.0,10.2611,10.2755,10.2467,10.2755,408000.0
2007-03-29 09:35:00,14.27,14.27,14.22,14.24,126800.0,10.2755,10.2755,10.2395,10.2539,126800.0
2007-03-29 09:40:00,14.24,14.26,14.19,14.24,126600.0,10.2539,10.2683,10.2179,10.2539,126600.0
2007-03-29 09:45:00,14.24,14.25,14.22,14.22,147400.0,10.2539,10.2611,10.2395,10.2395,147400.0
2007-03-29 09:50:00,14.22,14.25,14.22,14.24,120000.0,10.2395,10.2611,10.2395,10.2539,120000.0
2007-03-29 09:55:00,14.24,14.24,14.22,14.22,196200.0,10.2539,10.2539,10.2395,10.2395,196200.0
2007-03-29 10:00:00,14.22,14.22,14.19,14.2,236000.0,10.2395,10.2395,10.2179,10.2251,236000.0
2007-03-29 10:05:00,14.2,14.2,14.19,14.19,144800.0,10.2251,10.2251,10.2179,10.2179,144800.0
2007-03-29 10:10:00,14.19,14.2,14.17,14.18,226000.0,10.2179,10.2251,10.2035,10.2107,226000.0
2007-03-29 10:15:00,14.17,14.2,14.15,14.19,242200.0,10.2035,10.2251,10.189,10.2179,242200.0
2007-03-29 10:20:00,14.19,14.2,14.17,14.17,169200.0,10.2179,10.2251,10.2035,10.2035,169200.0
2007-03-29 10:25:00,14.18,14.2,14.17,14.19,126000.0,10.2107,10.2251,10.2035,10.2179,126000.0
2007-03-29 10:30:00,14.19,14.2,14.17,14.17,216400.0,10.2179,10.2251,10.2035,10.2035,216400.0
2007-03-29 10:35:00,14.18,14.2,14.18,14.19,167400.0,10.2107,10.2251,10.2107,10.2179,167400.0
2007-03-29 10:40:00,14.19,14.19,14.17,14.17,609200.0,10.2179,10.2179,10.2035,10.2035,609200.0
2007-03-29 10:45:00,14.17,14.18,14.17,14.17,143800.0,10.2035,10.2107,10.2035,10.2035,143800.0
2007-03-29 10:50:00,14.17,14.19,14.16,14.18,539200.0,10.2035,10.2179,10.1962,10.2107,539200.0
2007-03-29 10:55:00,14.17,14.18,14.15,14.15,340200.0,10.2035,10.2107,10.189,10.189,340200.0
2007-03-29 11:00:00,14.16,14.17,14.15,14.16,198200.0,10.1962,10.2035,10.189,10.1962,198200.0
2007-03-29 11:05:00,14.16,14.17,14.15,14.15,199600.0,10.1962,10.2035,10.189,10.189,199600.0
2007-03-29 11:10:00,14.15,14.17,14.15,14.17,167200.0,10.189,10.2035,10.189,10.2035,167200.0
2007-03-29 11:15:00,14.17,14.17,14.16,14.16,98400.0,10.2035,10.2035,10.1962,10.1962,98400.0
2007-03-29 11:20:00,14.16,14.17,14.15,14.15,241400.0,10.1962,10.2035,10.189,10.189,241400.0
2007-03-29 11:25:00,14.15,14.15,14.14,14.15,99800.0,10.189,10.189,10.1818,10.189,99800.0
2007-03-29 11:30:00,14.15,14.15,14.15,14.15,172200.0,10.189,10.189,10.189,10.189,172200.0
2007-03-29 11:35:00,14.15,14.16,14.14,14.15,438000.0,10.189,10.1962,10.1818,10.189,438000.0
2007-03-29 11:40:00,14.15,14.15,14.14,14.14,79000.0,10.189,10.189,10.1818,10.1818,79000.0
2007-03-29 11:45:00,14.14,14.15,14.13,14.13,190000.0,10.1818,10.189,10.1746,10.1746,190000.0
2007-03-29 11:50:00,14.13,14.13,14.08,14.08,396600.0,10.1746,10.1746,10.1386,10.1386,396600.0
2007-03-29 11:55:00,14.08,14.1,14.06,14.06,301800.0,10.1386,10.153,10.1242,10.1242,301800.0
2007-03-29 12:00:00,14.06,14.07,14.01,14.03,557400.0,10.1242,10.1314,10.0882,10.1026,557400.0
2007-03-29 12:05:00,14.03,14.1,14.03,14.1,250400.0,10.1026,10.153,10.1026,10.153,250400.0
2007-03-29 12:10:00,14.09,14.12,14.09,14.12,101800.0,10.1458,10.1674,10.1458,10.1674,101800.0
2007-03-29 12:15:00,14.12,14.13,14.1,14.12,125200.0,10.1674,10.1746,10.153,10.1674,125200.0
2007-03-29 12:20:00,14.12,14.12,14.09,14.1,336800.0,10.1674,10.1674,10.1458,10.153,336800.0
2007-03-29 12:25:00,14.1,14.1,14.09,14.09,126000.0,10.153,10.153,10.1458,10.1458,126000.0
2007-03-29 12:30:00,14.09,14.09,13.99,13.99,314800.0,10.1458,10.1458,10.0738,10.0738,314800.0
2007-03-29 12:35:00,13.99,14.01,13.97,13.97,247600.0,10.0738,10.0882,10.0594,10.0594,247600.0
2007-03-29 12:40:00,13.97,14.03,13.97,14.01,361000.0,10.0594,10.1026,10.0594,10.0882,361000.0
2007-03-29 12:45:00,14.01,14.04,14.0,14.03,69200.0,10.0882,10.1098,10.081,10.1026,69200.0
2007-03-29 12:50:00,14.03,14.06,14.03,14.03,82200.0,10.1026,10.1242,10.1026,10.1026,82200.0
2007-03-29 12:55:00,14.03,14.03,14.01,14.03,152600.0,10.1026,10.1026,10.0882,10.1026,152600.0
2007-03-29 13:00:00,14.02,14.04,14.01,14.02,224600.0,10.0954,10.1098,10.0882,10.0954,224600.0
2007-03-29 13:05:00,14.02,14.06,14.02,14.06,109000.0,10.0954,10.1242,10.0954,10.1242,109000.0
2007-03-29 13:10:00,14.06,14.08,14.05,14.06,162400.0,10.1242,10.1386,10.117,10.1242,162400.0
2007-03-29 13:15:00,14.06,14.06,14.02,14.02,276600.0,10.1242,10.1242,10.0954,10.0954,276600.0
2007-03-29 13:20:00,14.01,14.02,13.97,14.01,257200.0,10.0882,10.0954,10.0594,10.0882,257200.0
2007-03-29 13:25:00,14.01,14.04,14.01,14.04,244000.0,10.0882,10.1098,10.0882,10.1098,244000.0
2007-03-29 13:30:00,14.04,14.04,13.99,14.01,262200.0,10.1098,10.1098,10.0738,10.0882,262200.0
2007-03-29 13:35:00,14.02,14.06,14.02,14.05,150800.0,10.0954,10.1242,10.0954,10.117,150800.0
2007-03-29 13:40:00,14.05,14.05,14.04,14.04,86200.0,10.117,10.117,10.1098,10.1098,86200.0
2007-03-29 13:45:00,14.04,14.04,14.02,14.02,114600.0,10.1098,10.1098,10.0954,10.0954,114600.0
2007-03-29 13:50:00,14.02,14.03,14.01,14.02,87200.0,10.0954,10.1026,10.0882,10.0954,87200.0
2007-03-29 13:55:00,14.02,14.03,14.01,14.01,199600.0,10.0954,10.1026,10.0882,10.0882,199600.0
2007-03-29 14:00:00,14.02,14.02,13.99,14.01,328400.0,10.0954,10.0954,10.0738,10.0882,328400.0
2007-03-29 14:05:00,14.01,14.01,13.99,13.99,236800.0,10.0882,10.0882,10.0738,10.0738,236800.0
2007-03-29 14:10:00,13.99,14.01,13.99,14.01,157200.0,10.0738,10.0882,10.0738,10.0882,157200.0
2007-03-29 14:15:00,14.01,14.01,13.99,13.99,554200.0,10.0882,10.0882,10.0738,10.0738,554200.0
2007-03-29 14:20:00,14.0,14.0,13.99,14.0,209800.0,10.081,10.081,10.0738,10.081,209800.0
2007-03-29 14:25:00,14.0,14.01,13.99,14.01,144400.0,10.081,10.0882,10.0738,10.0882,144400.0
2007-03-29 14:30:00,14.0,14.01,13.99,13.99,267800.0,10.081,10.0882,10.0738,10.0738,267800.0
2007-03-29 14:35:00,13.99,14.01,13.99,14.0,314400.0,10.0738,10.0882,10.0738,10.081,314400.0
2007-03-29 14:40:00,14.0,14.03,14.0,14.02,251200.0,10.081,10.1026,10.081,10.0954,251200.0
2007-03-29 14:45:00,14.02,14.02,14.0,14.01,288800.0,10.0954,10.0954,10.081,10.0882,288800.0
2007-03-29 14:50:00,14.01,14.02,13.99,13.99,370200.0,10.0882,10.0954,10.0738,10.0738,370200.0
2007-03-29 14:55:00,14.0,14.01,13.99,14.0,335000.0,10.081,10.0882,10.0738,10.081,335000.0
2007-03-29 15:00:00,14.0,14.01,13.99,13.99,167000.0,10.081,10.0882,10.0738,10.0738,167000.0
2007-03-29 15:05:00,13.99,14.0,13.99,13.99,110400.0,10.0738,10.081,10.0738,10.0738,110400.0
2007-03-29 15:10:00,14.0,14.01,13.99,14.0,225200.0,10.081,10.0882,10.0738,10.081,225200.0
2007-03-29 15:15:00,14.0,14.01,13.99,14.0,390800.0,10.081,10.0882,10.0738,10.081,390800.0
2007-03-29 15:20:00,14.0,14.0,13.99,14.0,359400.0,10.081,10.081,10.0738,10.081,359400.0
2007-03-29 15:25:00,14.0,14.03,13.99,14.01,342000.0,10.081,10.1026,10.0738,10.0882,342000.0
2007-03-29 15:30:00,14.01,14.01,13.99,14.0,262200.0,10.0882,10.0882,10.0738,10.081,262200.0
2007-03-29 15:35:00,14.0,14.01,13.99,14.0,334200.0,10.081,10.0882,10.0738,10.081,334200.0
2007-03-29 15:40:00,14.0,14.02,13.99,14.0,503800.0,10.081,10.0954,10.0738,10.081,503800.0
2007-03-29 15:45:00,14.0,14.0,13.99,13.99,171000.0,10.081,10.081,10.0738,10.0738,171000.0
2007-03-29 15:50:00,13.99,14.0,13.99,13.99,544800.0,10.0738,10.081,10.0738,10.0738,544800.0
2007-03-29 15:55:00,13.99,14.0,13.99,13.99,527600.0,10.0738,10.081,10.0738,10.0738,527600.0
2007-03-30 09:30:00,14.05,14.06,13.95,14.01,198800.0,10.117,10.1242,10.045,10.0882,198800.0
2007-03-30 09:35:00,14.01,14.13,13.95,14.13,180800.0,10.0882,10.1746,10.045,10.1746,180800.0
2007-03-30 09:40:00,14.13,14.17,14.09,14.14,182000.0,10.1746,10.2035,10.1458,10.1818,182000.0
2007-03-30 09:45:00,14.15,14.21,14.11,14.16,468600.0,10.189,10.2323,10.1602,10.1962,468600.0
2007-03-30 09:50:00,14.17,14.21,14.15,14.2,167800.0,10.2035,10.2323,10.189,10.2251,167800.0
2007-03-30 09:55:00,14.2,14.21,14.18,14.18,226200.0,10.2251,10.2323,10.2107,10.2107,226200.0
2007-03-30 10:00:00,14.18,14.19,14.17,14.18,474800.0,10.2107,10.2179,10.2035,10.2107,474800.0
2007-03-30 10:05:00,14.18,14.2,14.17,14.18,215600.0,10.2107,10.2251,10.2035,10.2107,215600.0
2007-03-30 10:10:00,14.18,14.18,14.15,14.17,161000.0,10.2107,10.2107,10.189,10.2035,161000.0
2007-03-30 10:15:00,14.17,14.17,14.15,14.15,221600.0,10.2035,10.2035,10.189,10.189,221600.0
2007-03-30 10:20:00,14.15,14.15,14.12,14.13,230800.0,10.189,10.189,10.1674,10.1746,230800.0
2007-03-30 10:25:00,14.13,14.15,14.12,14.13,134600.0,10.1746,10.189,10.1674,10.1746,134600.0
2007-03-30 10:30:00,14.13,14.14,14.09,14.1,541400.0,10.1746,10.1818,10.1458,10.153,541400.0
2007-03-30 10:35:00,14.1,14.13,14.1,14.13,268400.0,10.153,10.1746,10.153,10.1746,268400.0
2007-03-30 10:40:00,14.13,14.15,14.12,14.12,135400.0,10.1746,10.189,10.1674,10.1674,135400.0
2007-03-30 10:45:00,14.12,14.13,14.11,14.12,124400.0,10.1674,10.1746,10.1602,10.1674,124400.0
2007-03-30 10:50:00,14.13,14.14,14.12,14.12,114000.0,10.1746,10.1818,10.1674,10.1674,114000.0
2007-03-30 10:55:00,14.13,14.15,14.12,14.15,132200.0,10.1746,10.189,10.1674,10.189,132200.0
2007-03-30 11:00:00,14.15,14.15,14.15,14.15,105200.0,10.189,10.189,10.189,10.189,105200.0
2007-03-30 11:05:00,14.15,14.15,14.15,14.15,49600.0,10.189,10.189,10.189,10.189,49600.0
2007-03-30 11:10:00,14.15,14.17,14.15,14.16,110600.0,10.189,10.2035,10.189,10.1962,110600.0
2007-03-30 11:15:00,14.16,14.16,14.14,14.15,58400.0,10.1962,10.1962,10.1818,10.189,58400.0
2007-03-30 11:20:00,14.15,14.17,14.15,14.15,96600.0,10.189,10.2035,10.189,10.189,96600.0
2007-03-30 11:25:00,14.15,14.15,14.08,14.09,184000.0,10.189,10.189,10.1386,10.1458,184000.0
2007-03-30 11:30:00,14.09,14.12,14.08,14.1,174600.0,10.1458,10.1674,10.1386,10.153,174600.0
2007-03-30 11:35:00,14.1,14.13,14.1,14.12,112600.0,10.153,10.1746,10.153,10.1674,112600.0
2007-03-30 11:40:00,14.12,14.12,14.05,14.08,174400.0,10.1674,10.1674,10.117,10.1386,174400.0
2007-03-30 11:45:00,14.07,14.08,14.02,14.06,348600.0,10.1314,10.1386,10.0954,10.1242,348600.0
2007-03-30 11:50:00,14.06,14.11,14.05,14.11,163000.0,10.1242,10.1602,10.117,10.1602,163000.0
2007-03-30 11:55:00,14.11,14.14,14.11,14.13,149000.0,10.1602,10.1818,10.1602,10.1746,149000.0
2007-03-30 12:00:00,14.13,14.14,14.13,14.13,216000.0,10.1746,10.1818,10.1746,10.1746,216000.0
2007-03-30 12:05:00,14.13,14.15,14.13,14.14,103800.0,10.1746,10.189,10.1746,10.1818,103800.0
2007-03-30 12:10:00,14.14,14.15,14.13,14.15,216000.0,10.1818,10.189,10.1746,10.189,216000.0
2007-03-30 12:15:00,14.15,14.15,14.1,14.1,136400.0,10.189,10.189,10.153,10.153,136400.0
2007-03-30 12:20:00,14.11,14.13,14.1,14.13,78800.0,10.1602,10.1746,10.153,10.1746,78800.0
2007-03-30 12:25:00,14.13,14.13,14.1,14.11,48200.0,10.1746,10.1746,10.153,10.1602,48200.0
2007-03-30 12:30:00,14.11,14.14,14.11,14.14,30200.0,10.1602,10.1818,10.1602,10.1818,30200.0
2007-03-30 12:35:00,14.15,14.15,14.14,14.15,27600.0,10.189,10.189,10.1818,10.189,27600.0
2007-03-30 12:40:00,14.15,14.15,14.13,14.13,48000.0,10.189,10.189,10.1746,10.1746,48000.0
2007-03-30 12:45:00,14.13,14.13,14.11,14.12,36800.0,10.1746,10.1746,10.1602,10.1674,36800.0
2007-03-30 12:50:00,14.12,14.13,14.12,14.13,52200.0,10.1674,10.1746,10.1674,10.1746,52200.0
2007-03-30 12:55:00,14.13,14.13,14.13,14.13,23400.0,10.1746,10.1746,10.1746,10.1746,23400.0
2007-03-30 13:00:00,14.13,14.14,14.13,14.13,54800.0,10.1746,10.1818,10.1746,10.1746,54800.0
2007-03-30 13:05:00,14.13,14.15,14.13,14.15,49200.0,10.1746,10.189,10.1746,10.189,49200.0
2007-03-30 13:10:00,14.15,14.15,14.14,14.15,31000.0,10.189,10.189,10.1818,10.189,31000.0
2007-03-30 13:15:00,14.14,14.14,14.13,14.14,15400.0,10.1818,10.1818,10.1746,10.1818,15400.0
2007-03-30 13:20:00,14.14,14.14,14.13,14.13,22800.0,10.1818,10.1818,10.1746,10.1746,22800.0
2007-03-30 13:25:00,14.13,14.14,14.13,14.14,46800.0,10.1746,10.1818,10.1746,10.1818,46800.0
2007-03-30 13:30:00,14.15,14.15,14.14,14.15,264200.0,10.189,10.189,10.1818,10.189,264200.0
2007-03-30 13:35:00,14.15,14.15,14.15,14.15,21000.0,10.189,10.189,10.189,10.189,21000.0
2007-03-30 13:40:00,14.15,14.15,14.13,14.15,175600.0,10.189,10.189,10.1746,10.189,175600.0
2007-03-30 13:45:00,14.15,14.15,14.13,14.13,56000.0,10.189,10.189,10.1746,10.1746,56000.0
2007-03-30 13:50:00,14.13,14.13,14.13,14.13,26000.0,10.1746,10.1746,10.1746,10.1746,26000.0
2007-03-30 13:55:00,14.14,14.16,14.13,14.15,97600.0,10.1818,10.1962,10.1746,10.189,97600.0
2007-03-30 14:00:00,14.15,14.17,14.15,14.15,151000.0,10.189,10.2035,10.189,10.189,151000.0
2007-03-30 14:05:00,14.16,14.21,14.16,14.19,214200.0,10.1962,10.2323,10.1962,10.2179,214200.0
2007-03-30 14:10:00,14.19,14.22,14.18,14.2,237200.0,10.2179,10.2395,10.2107,10.2251,237200.0
2007-03-30 14:15:00,14.2,14.21,14.18,14.19,55800.0,10.2251,10.2323,10.2107,10.2179,55800.0
2007-03-30 14:20:00,14.19,14.2,14.19,14.19,48400.0,10.2179,10.2251,10.2179,10.2179,48400.0
2007-03-30 14:25:00,14.19,14.2,14.19,14.19,65200.0,10.2179,10.2251,10.2179,10.2179,65200.0
2007-03-30 14:30:00,14.19,14.19,14.18,14.19,24600.0,10.2179,10.2179,10.2107,10.2179,24600.0
2007-03-30 14:35:00,14.19,14.21,14.19,14.2,152400.0,10.2179,10.2323,10.2179,10.2251,152400.0
2007-03-30 14:40:00,14.2,14.21,14.19,14.19,224400.0,10.2251,10.2323,10.2179,10.2179,224400.0
2007-03-30 14:45:00,14.19,14.2,14.18,14.18,35200.0,10.2179,10.2251,10.2107,10.2107,35200.0
2007-03-30 14:50:00,14.18,14.18,14.16,14.16,49200.0,10.2107,10.2107,10.1962,10.1962,49200.0
2007-03-30 14:55:00,14.16,14.17,14.14,14.15,258200.0,10.1962,10.2035,10.1818,10.189,258200.0
2007-03-30 15:00:00,14.15,14.15,14.15,14.15,104800.0,10.189,10.189,10.189,10.189,104800.0
2007-03-30 15:05:00,14.15,14.15,14.13,14.13,114200.0,10.189,10.189,10.1746,10.1746,114200.0
2007-03-30 15:10:00,14.13,14.15,14.12,14.14,95400.0,10.1746,10.189,10.1674,10.1818,95400.0
2007-03-30 15:15:00,14.14,14.15,14.13,14.13,36400.0,10.1818,10.189,10.1746,10.1746,36400.0
2007-03-30 15:20:00,14.13,14.15,14.13,14.15,72200.0,10.1746,10.189,10.1746,10.189,72200.0
2007-03-30 15:25:00,14.15,14.16,14.13,14.15,236400.0,10.189,10.1962,10.1746,10.189,236400.0
2007-03-30 15:30:00,14.15,14.15,14.13,14.13,105800.0,10.189,10.189,10.1746,10.1746,105800.0
2007-03-30 15:35:00,14.13,14.13,14.12,14.12,95600.0,10.1746,10.1746,10.1674,10.1674,95600.0
2007-03-30 15:40:00,14.12,14.15,14.12,14.15,195600.0,10.1674,10.189,10.1674,10.189,195600.0
2007-03-30 15:45:00,14.15,14.18,14.15,14.17,151000.0,10.189,10.2107,10.189,10.2035,151000.0
2007-03-30 15:50:00,14.17,14.17,14.11,14.12,309200.0,10.2035,10.2035,10.1602,10.1674,309200.0
2007-03-30 15:55:00,14.12,14.13,14.1,14.12,676200.0,10.1674,10.1746,10.153,10.1674,676200.0
2007-04-02 09:30:00,14.08,14.14,14.08,14.13,181400.0,10.1386,10.1818,10.1386,10.1746,181400.0
2007-04-02 09:35:00,14.13,14.16,14.12,14.13,94000.0,10.1746,10.1962,10.1674,10.1746,94000.0
2007-04-02 09:40:00,14.13,14.15,14.09,14.11,159200.0,10.1746,10.189,10.1458,10.1602,159200.0
2007-04-02 09:45:00,14.12,14.13,14.11,14.12,98200.0,10.1674,10.1746,10.1602,10.1674,98200.0
2007-04-02 09:50:00,14.12,14.18,14.11,14.18,160600.0,10.1674,10.2107,10.1602,10.2107,160600.0
2007-04-02 09:55:00,14.17,14.21,14.17,14.2,314600.0,10.2035,10.2323,10.2035,10.2251,314600.0
2007-04-02 10:00:00,14.2,14.21,14.15,14.2,226600.0,10.2251,10.2323,10.189,10.2251,226600.0
2007-04-02 10:05:00,14.2,14.21,14.18,14.2,134400.0,10.2251,10.2323,10.2107,10.2251,134400.0
2007-04-02 10:10:00,14.2,14.22,14.2,14.2,164400.0,10.2251,10.2395,10.2251,10.2251,164400.0
2007-04-02 10:15:00,14.21,14.22,14.2,14.21,193800.0,10.2323,10.2395,10.2251,10.2323,193800.0
2007-04-02 10:20:00,14.2,14.22,14.19,14.22,99000.0,10.2251,10.2395,10.2179,10.2395,99000.0
2007-04-02 10:25:00,14.22,14.27,14.22,14.25,286600.0,10.2395,10.2755,10.2395,10.2611,286600.0
2007-04-02 10:30:00,14.25,14.3,14.24,14.29,247600.0,10.2611,10.2971,10.2539,10.2899,247600.0
2007-04-02 10:35:00,14.29,14.29,14.24,14.25,247600.0,10.2899,10.2899,10.2539,10.2611,247600.0
2007-04-02 10:40:00,14.25,14.26,14.22,14.24,252800.0,10.2611,10.2683,10.2395,10.2539,252800.0
2007-04-02 10:45:00,14.24,14.24,14.22,14.22,122200.0,10.2539,10.2539,10.2395,10.2395,122200.0
2007-04-02 10:50:00,14.22,14.22,14.2,14.2,145200.0,10.2395,10.2395,10.2251,10.2251,145200.0
2007-04-02 10:55:00,14.2,14.28,14.2,14.27,289800.0,10.2251,10.2827,10.2251,10.2755,289800.0
2007-04-02 11:00:00,14.27,14.27,14.24,14.26,310800.0,10.2755,10.2755,10.2539,10.2683,310800.0
2007-04-02 11:05:00,14.26,14.28,14.25,14.26,270600.0,10.2683,10.2827,10.2611,10.2683,270600.0
2007-04-02 11:10:00,14.26,14.26,14.24,14.25,76600.0,10.2683,10.2683,10.2539,10.2611,76600.0
2007-04-02 11:15:00,14.25,14.26,14.25,14.26,37200.0,10.2611,10.2683,10.2611,10.2683,37200.0
2007-04-02 11:20:00,14.25,14.26,14.24,14.26,78600.0,10.2611,10.2683,10.2539,10.2683,78600.0
2007-04-02 11:25:00,14.26,14.26,14.22,14.22,181200.0,10.2683,10.2683,10.2395,10.2395,181200.0
2007-04-02 11:30:00,14.22,14.26,14.22,14.25,184000.0,10.2395,10.2683,10.2395,10.2611,184000.0
2007-04-02 11:35:00,14.25,14.28,14.25,14.28,74400.0,10.2611,10.2827,10.2611,10.2827,74400.0
2007-04-02 11:40:00,14.27,14.28,14.23,14.23,207800.0,10.2755,10.2827,10.2467,10.2467,207800.0
2007-04-02 11:45:00,14.24,14.25,14.23,14.24,85200.0,10.2539,10.2611,10.2467,10.2539,85200.0
2007-04-02 11:50:00,14.24,14.24,14.22,14.24,42800.0,10.2539,10.2539,10.2395,10.2539,42800.0
2007-04-02 11:55:00,14.24,14.26,14.24,14.26,270800.0,10.2539,10.2683,10.2539,10.2683,270800.0
2007-04-02 12:00:00,14.26,14.26,14.24,14.25,143000.0,10.2683,10.2683,10.2539,10.2611,143000.0
2007-04-02 12:05:00,14.25,14.25,14.24,14.24,64600.0,10.2611,10.2611,10.2539,10.2539,64600.0
2007-04-02 12:10:00,14.24,14.25,14.24,14.25,31600.0,10.2539,10.2611,10.2539,10.2611,31600.0
2007-04-02 12:15:00,14.24,14.28,14.24,14.28,89800.0,10.2539,10.2827,10.2539,10.2827,89800.0
2007-04-02 12:20:00,14.28,14.28,14.26,14.27,115600.0,10.2827,10.2827,10.2683,10.2755,115600.0
2007-04-02 12:25:00,14.27,14.28,14.25,14.27,207600.0,10.2755,10.2827,10.2611,10.2755,207600.0
2007-04-02 12:30:00,14.27,14.28,14.26,14.26,148000.0,10.2755,10.2827,10.2683,10.2683,148000.0
2007-04-02 12:35:00,14.26,14.26,14.24,14.26,51600.0,10.2683,10.2683,10.2539,10.2683,51600.0
2007-04-02 12:40:00,14.26,14.26,14.25,14.25,40800.0,10.2683,10.2683,10.2611,10.2611,40800.0
2007-04-02 12:45:00,14.25,14.26,14.25,14.25,21600.0,10.2611,10.2683,10.2611,10.2611,21600.0
2007-04-02 12:50:00,14.25,14.26,14.24,14.24,60400.0,10.2611,10.2683,10.2539,10.2539,60400.0
2007-04-02 12:55:00,14.25,14.25,14.23,14.24,75000.0,10.2611,10.2611,10.2467,10.2539,75000.0
2007-04-02 13:00:00,14.24,14.25,14.24,14.24,64600.0,10.2539,10.2611,10.2539,10.2539,64600.0
2007-04-02 13:05:00,14.24,14.25,14.24,14.25,50000.0,10.2539,10.2611,10.2539,10.2611,50000.0
2007-04-02 13:10:00,14.24,14.24,14.23,14.24,158400.0,10.2539,10.2539,10.2467,10.2539,158400.0
2007-04-02 13:15:00,14.24,14.25,14.24,14.24,180000.0,10.2539,10.2611,10.2539,10.2539,180000.0
2007-04-02 13:20:00,14.24,14.24,14.24,14.24,150200.0,10.2539,10.2539,10.2539,10.2539,150200.0
2007-04-02 13:25:00,14.24,14.24,14.22,14.24,152600.0,10.2539,10.2539,10.2395,10.2539,152600.0
2007-04-02 13:30:00,14.24,14.24,14.24,14.24,86000.0,10.2539,10.2539,10.2539,10.2539,86000.0
2007-04-02 13:35:00,14.24,14.24,14.24,14.24,38400.0,10.2539,10.2539,10.2539,10.2539,38400.0
2007-04-02 13:40:00,14.24,14.24,14.24,14.24,41800.0,10.2539,10.2539,10.2539,10.2539,41800.0
2007-04-02 13:45:00,14.24,14.26,14.24,14.26,187200.0,10.2539,10.2683,10.2539,10.2683,187200.0
2007-04-02 13:50:00,14.25,14.26,14.24,14.24,77000.0,10.2611,10.2683,10.2539,10.2539,77000.0
2007-04-02 13:55:00,14.24,14.25,14.24,14.24,39400.0,10.2539,10.2611,10.2539,10.2539,39400.0
2007-04-02 14:00:00,14.24,14.24,14.22,14.24,110400.0,10.2539,10.2539,10.2395,10.2539,110400.0
2007-04-02 14:05:00,14.24,14.25,14.23,14.24,281600.0,10.2539,10.2611,10.2467,10.2539,281600.0
2007-04-02 14:10:00,14.25,14.26,14.24,14.25,268200.0,10.2611,10.2683,10.2539,10.2611,268200.0
2007-04-02 14:15:00,14.26,14.27,14.25,14.26,117200.0,10.2683,10.2755,10.2611,10.2683,117200.0
2007-04-02 14:20:00,14.26,14.28,14.25,14.27,155800.0,10.2683,10.2827,10.2611,10.2755,155800.0
2007-04-02 14:25:00,14.27,14.28,14.27,14.28,73600.0,10.2755,10.2827,10.2755,10.2827,73600.0
2007-04-02 14:30:00,14.28,14.28,14.28,14.28,28400.0,10.2827,10.2827,10.2827,10.2827,28400.0
2007-04-02 14:35:00,14.28,14.29,14.28,14.29,48200.0,10.2827,10.2899,10.2827,10.2899,48200.0
2007-04-02 14:40:00,14.29,14.29,14.28,14.29,116800.0,10.2899,10.2899,10.2827,10.2899,116800.0
2007-04-02 14:45:00,14.29,14.29,14.28,14.28,52800.0,10.2899,10.2899,10.2827,10.2827,52800.0
2007-04-02 14:50:00,14.28,14.29,14.28,14.29,74600.0,10.2827,10.2899,10.2827,10.2899,74600.0
2007-04-02 14:55:00,14.28,14.29,14.28,14.28,49600.0,10.2827,10.2899,10.2827,10.2827,49600.0
2007-04-02 15:00:00,14.28,14.3,14.28,14.29,194800.0,10.2827,10.2971,10.2827,10.2899,194800.0
2007-04-02 15:05:00,14.29,14.3,14.28,14.28,262200.0,10.2899,10.2971,10.2827,10.2827,262200.0
2007-04-02 15:10:00,14.28,14.29,14.27,14.27,283000.0,10.2827,10.2899,10.2755,10.2755,283000.0
2007-04-02 15:15:00,14.27,14.28,14.26,14.27,329200.0,10.2755,10.2827,10.2683,10.2755,329200.0
2007-04-02 15:20:00,14.27,14.28,14.24,14.25,624800.0,10.2755,10.2827,10.2539,10.2611,624800.0
2007-04-02 15:25:00,14.25,14.27,14.24,14.27,255200.0,10.2611,10.2755,10.2539,10.2755,255200.0
2007-04-02 15:30:00,14.27,14.27,14.26,14.26,229200.0,10.2755,10.2755,10.2683,10.2683,229200.0
2007-04-02 15:35:00,14.26,14.28,14.25,14.28,242200.0,10.2683,10.2827,10.2611,10.2827,242200.0
2007-04-02 15:40:00,14.28,14.3,14.27,14.3,626000.0,10.2827,10.2971,10.2755,10.2971,626000.0
2007-04-02 15:45:00,14.3,14.31,14.28,14.29,559000.0,10.2971,10.3043,10.2827,10.2899,559000.0
2007-04-02 15:50:00,14.29,14.3,14.28,14.3,339800.0,10.2899,10.2971,10.2827,10.2971,339800.0
2007-04-02 15:55:00,14.3,14.3,14.26,14.28,823800.0,10.2971,10.2971,10.2683,10.2827,823800.0
2007-04-03 09:30:00,14.29,14.35,14.29,14.31,236400.0,10.2899,10.3331,10.2899,10.3043,236400.0
2007-04-03 09:35:00,14.33,14.47,14.31,14.43,387600.0,10.3187,10.4195,10.3043,10.3907,387600.0
2007-04-03 09:40:00,14.43,14.49,14.43,14.49,278400.0,10.3907,10.4339,10.3907,10.4339,278400.0
2007-04-03 09:45:00,14.49,14.5,14.47,14.49,320000.0,10.4339,10.4411,10.4195,10.4339,320000.0
2007-04-03 09:50:00,14.49,14.53,14.42,14.46,1138400.0,10.4339,10.4627,10.3835,10.4123,1138400.0
2007-04-03 09:55:00,14.44,14.54,14.44,14.54,404000.0,10.3979,10.4699,10.3979,10.4699,404000.0
2007-04-03 10:00:00,14.54,14.63,14.54,14.61,480200.0,10.4699,10.5347,10.4699,10.5203,480200.0
2007-04-03 10:05:00,14.61,14.63,14.6,14.62,217200.0,10.5203,10.5347,10.5131,10.5275,217200.0
2007-04-03 10:10:00,14.62,14.69,14.59,14.65,696000.0,10.5275,10.5779,10.5059,10.5491,696000.0
2007-04-03 10:15:00,14.65,14.65,14.59,14.59,277200.0,10.5491,10.5491,10.5059,10.5059,277200.0
2007-04-03 10:20:00,14.59,14.62,14.59,14.59,208600.0,10.5059,10.5275,10.5059,10.5059,208600.0
2007-04-03 10:25:00,14.59,14.59,14.56,14.56,167400.0,10.5059,10.5059,10.4843,10.4843,167400.0
2007-04-03 10:30:00,14.56,14.58,14.56,14.58,367600.0,10.4843,10.4987,10.4843,10.4987,367600.0
2007-04-03 10:35:00,14.58,14.59,14.57,14.59,206000.0,10.4987,10.5059,10.4915,10.5059,206000.0
2007-04-03 10:40:00,14.59,14.63,14.58,14.63,239600.0,10.5059,10.5347,10.4987,10.5347,239600.0
2007-04-03 10:45:00,14.63,14.64,14.63,14.63,183000.0,10.5347,10.5419,10.5347,10.5347,183000.0
2007-04-03 10:50:00,14.63,14.63,14.59,14.59,76400.0,10.5347,10.5347,10.5059,10.5059,76400.0
2007-04-03 10:55:00,14.59,14.61,14.59,14.6,87800.0,10.5059,10.5203,10.5059,10.5131,87800.0
2007-04-03 11:00:00,14.6,14.61,14.59,14.61,151800.0,10.5131,10.5203,10.5059,10.5203,151800.0
2007-04-03 11:05:00,14.61,14.63,14.6,14.63,288400.0,10.5203,10.5347,10.5131,10.5347,288400.0
2007-04-03 11:10:00,14.63,14.65,14.63,14.63,135000.0,10.5347,10.5491,10.5347,10.5347,135000.0
2007-04-03 11:15:00,14.64,14.64,14.6,14.6,273400.0,10.5419,10.5419,10.5131,10.5131,273400.0
2007-04-03 11:20:00,14.6,14.63,14.6,14.62,245200.0,10.5131,10.5347,10.5131,10.5275,245200.0
2007-04-03 11:25:00,14.62,14.63,14.57,14.57,181000.0,10.5275,10.5347,10.4915,10.4915,181000.0
2007-04-03 11:30:00,14.57,14.6,14.55,14.59,252200.0,10.4915,10.5131,10.4771,10.5059,252200.0
2007-04-03 11:35:00,14.59,14.6,14.55,14.56,214000.0,10.5059,10.5131,10.4771,10.4843,214000.0
2007-04-03 11:40:00,14.56,14.57,14.53,14.53,77400.0,10.4843,10.4915,10.4627,10.4627,77400.0
2007-04-03 11:45:00,14.54,14.54,14.52,14.54,257200.0,10.4699,10.4699,10.4555,10.4699,257200.0
2007-04-03 11:50:00,14.54,14.58,14.54,14.58,124400.0,10.4699,10.4987,10.4699,10.4987,124400.0
2007-04-03 11:55:00,14.58,14.58,14.55,14.55,74400.0,10.4987,10.4987,10.4771,10.4771,74400.0
2007-04-03 12:00:00,14.55,14.56,14.52,14.52,228800.0,10.4771,10.4843,10.4555,10.4555,228800.0
2007-04-03 12:05:00,14.53,14.56,14.52,14.55,108800.0,10.4627,10.4843,10.4555,10.4771,108800.0
2007-04-03 12:10:00,14.55,14.58,14.55,14.58,542000.0,10.4771,10.4987,10.4771,10.4987,542000.0
2007-04-03 12:15:00,14.58,14.59,14.57,14.59,80400.0,10.4987,10.5059,10.4915,10.5059,80400.0
2007-04-03 12:20:00,14.59,14.59,14.57,14.58,107600.0,10.5059,10.5059,10.4915,10.4987,107600.0
2007-04-03 12:25:00,14.57,14.58,14.56,14.58,82200.0,10.4915,10.4987,10.4843,10.4987,82200.0
2007-04-03 12:30:00,14.58,14.59,14.58,14.58,65600.0,10.4987,10.5059,10.4987,10.4987,65600.0
2007-04-03 12:35:00,14.59,14.59,14.58,14.58,29800.0,10.5059,10.5059,10.4987,10.4987,29800.0
2007-04-03 12:40:00,14.58,14.58,14.57,14.57,88200.0,10.4987,10.4987,10.4915,10.4915,88200.0
2007-04-03 12:45:00,14.58,14.58,14.56,14.56,176800.0,10.4987,10.4987,10.4843,10.4843,176800.0
2007-04-03 12:50:00,14.56,14.57,14.55,14.56,180000.0,10.4843,10.4915,10.4771,10.4843,180000.0
2007-04-03 12:55:00,14.56,14.58,14.56,14.57,130600.0,10.4843,10.4987,10.4843,10.4915,130600.0
2007-04-03 13:00:00,14.58,14.58,14.57,14.57,53400.0,10.4987,10.4987,10.4915,10.4915,53400.0
2007-04-03 13:05:00,14.57,14.59,14.57,14.59,138600.0,10.4915,10.5059,10.4915,10.5059,138600.0
2007-04-03 13:10:00,14.58,14.58,14.56,14.57,170600.0,10.4987,10.4987,10.4843,10.4915,170600.0
2007-04-03 13:15:00,14.57,14.58,14.55,14.57,137000.0,10.4915,10.4987,10.4771,10.4915,137000.0
2007-04-03 13:20:00,14.57,14.58,14.57,14.58,55000.0,10.4915,10.4987,10.4915,10.4987,55000.0
2007-04-03 13:25:00,14.58,14.58,14.57,14.58,65600.0,10.4987,10.4987,10.4915,10.4987,65600.0
2007-04-03 13:30:00,14.58,14.58,14.57,14.58,79200.0,10.4987,10.4987,10.4915,10.4987,79200.0
2007-04-03 13:35:00,14.57,14.58,14.56,14.57,94000.0,10.4915,10.4987,10.4843,10.4915,94000.0
2007-04-03 13:40:00,14.57,14.6,14.57,14.6,109400.0,10.4915,10.5131,10.4915,10.5131,109400.0
2007-04-03 13:45:00,14.59,14.6,14.56,14.56,400000.0,10.5059,10.5131,10.4843,10.4843,400000.0
2007-04-03 13:50:00,14.56,14.57,14.54,14.56,329600.0,10.4843,10.4915,10.4699,10.4843,329600.0
2007-04-03 13:55:00,14.56,14.58,14.56,14.56,83200.0,10.4843,10.4987,10.4843,10.4843,83200.0
2007-04-03 14:00:00,14.56,14.58,14.56,14.56,219600.0,10.4843,10.4987,10.4843,10.4843,219600.0
2007-04-03 14:05:00,14.56,14.57,14.55,14.55,219400.0,10.4843,10.4915,10.4771,10.4771,219400.0
2007-04-03 14:10:00,14.55,14.55,14.53,14.53,142200.0,10.4771,10.4771,10.4627,10.4627,142200.0
2007-04-03 14:15:00,14.53,14.54,14.5,14.52,480600.0,10.4627,10.4699,10.4411,10.4555,480600.0
2007-04-03 14:20:00,14.51,14.53,14.49,14.53,374200.0,10.4483,10.4627,10.4339,10.4627,374200.0
2007-04-03 14:25:00,14.53,14.54,14.51,14.54,239800.0,10.4627,10.4699,10.4483,10.4699,239800.0
2007-04-03 14:30:00,14.54,14.55,14.52,14.54,461000.0,10.4699,10.4771,10.4555,10.4699,461000.0
2007-04-03 14:35:00,14.54,14.54,14.53,14.53,142000.0,10.4699,10.4699,10.4627,10.4627,142000.0
2007-04-03 14:40:00,14.53,14.54,14.52,14.53,367600.0,10.4627,10.4699,10.4555,10.4627,367600.0
2007-04-03 14:45:00,14.53,14.55,14.53,14.54,111400.0,10.4627,10.4771,10.4627,10.4699,111400.0
2007-04-03 14:50:00,14.54,14.54,14.53,14.53,99000.0,10.4699,10.4699,10.4627,10.4627,99000.0
2007-04-03 14:55:00,14.53,14.54,14.53,14.54,65800.0,10.4627,10.4699,10.4627,10.4699,65800.0
2007-04-03 15:00:00,14.54,14.54,14.53,14.53,249600.0,10.4699,10.4699,10.4627,10.4627,249600.0
2007-04-03 15:05:00,14.53,14.53,14.51,14.51,245200.0,10.4627,10.4627,10.4483,10.4483,245200.0
2007-04-03 15:10:00,14.51,14.52,14.49,14.49,316600.0,10.4483,10.4555,10.4339,10.4339,316600.0
2007-04-03 15:15:00,14.49,14.49,14.47,14.48,360400.0,10.4339,10.4339,10.4195,10.4267,360400.0
2007-04-03 15:20:00,14.48,14.49,14.47,14.49,259800.0,10.4267,10.4339,10.4195,10.4339,259800.0
2007-04-03 15:25:00,14.49,14.53,14.48,14.5,259200.0,10.4339,10.4627,10.4267,10.4411,259200.0
2007-04-03 15:30:00,14.51,14.52,14.5,14.51,182400.0,10.4483,10.4555,10.4411,10.4483,182400.0
2007-04-03 15:35:00,14.51,14.51,14.49,14.5,355200.0,10.4483,10.4483,10.4339,10.4411,355200.0
2007-04-03 15:40:00,14.5,14.52,14.49,14.52,394800.0,10.4411,10.4555,10.4339,10.4555,394800.0
2007-04-03 15:45:00,14.51,14.52,14.49,14.5,1099200.0,10.4483,10.4555,10.4339,10.4411,1099200.0
2007-04-03 15:50:00,14.5,14.51,14.49,14.5,299400.0,10.4411,10.4483,10.4339,10.4411,299400.0
2007-04-03 15:55:00,14.5,14.51,14.49,14.49,863400.0,10.4411,10.4483,10.4339,10.4339,863400.0
2007-04-04 09:30:00,14.5,14.5,14.4,14.49,217400.0,10.4411,10.4411,10.3691,10.4339,217400.0
2007-04-04 09:35:00,14.49,14.56,14.47,14.49,111400.0,10.4339,10.4843,10.4195,10.4339,111400.0
2007-04-04 09:40:00,14.5,14.55,14.49,14.53,117400.0,10.4411,10.4771,10.4339,10.4627,117400.0
2007-04-04 09:45:00,14.54,14.54,14.5,14.53,245600.0,10.4699,10.4699,10.4411,10.4627,245600.0
2007-04-04 09:50:00,14.53,14.58,14.53,14.56,193600.0,10.4627,10.4987,10.4627,10.4843,193600.0
2007-04-04 09:55:00,14.56,14.63,14.56,14.62,150400.0,10.4843,10.5347,10.4843,10.5275,150400.0
2007-04-04 10:00:00,14.62,14.62,14.56,14.61,550200.0,10.5275,10.5275,10.4843,10.5203,550200.0
2007-04-04 10:05:00,14.6,14.65,14.6,14.64,469600.0,10.5131,10.5491,10.5131,10.5419,469600.0
2007-04-04 10:10:00,14.64,14.65,14.63,14.64,152600.0,10.5419,10.5491,10.5347,10.5419,152600.0
2007-04-04 10:15:00,14.64,14.67,14.63,14.65,126000.0,10.5419,10.5635,10.5347,10.5491,126000.0
2007-04-04 10:20:00,14.65,14.65,14.64,14.65,164600.0,10.5491,10.5491,10.5419,10.5491,164600.0
2007-04-04 10:25:00,14.65,14.69,14.64,14.66,179200.0,10.5491,10.5779,10.5419,10.5563,179200.0
2007-04-04 10:30:00,14.66,14.67,14.61,14.62,248200.0,10.5563,10.5635,10.5203,10.5275,248200.0
2007-04-04 10:35:00,14.61,14.62,14.58,14.59,227200.0,10.5203,10.5275,10.4987,10.5059,227200.0
2007-04-04 10:40:00,14.6,14.62,14.58,14.61,206400.0,10.5131,10.5275,10.4987,10.5203,206400.0
2007-04-04 10:45:00,14.61,14.61,14.59,14.59,160400.0,10.5203,10.5203,10.5059,10.5059,160400.0
2007-04-04 10:50:00,14.59,14.6,14.58,14.59,70200.0,10.5059,10.5131,10.4987,10.5059,70200.0
2007-04-04 10:55:00,14.59,14.61,14.59,14.6,149400.0,10.5059,10.5203,10.5059,10.5131,149400.0
2007-04-04 11:00:00,14.6,14.62,14.6,14.62,227000.0,10.5131,10.5275,10.5131,10.5275,227000.0
2007-04-04 11:05:00,14.61,14.63,14.6,14.63,147200.0,10.5203,10.5347,10.5131,10.5347,147200.0
2007-04-04 11:10:00,14.63,14.66,14.63,14.65,242000.0,10.5347,10.5563,10.5347,10.5491,242000.0
2007-04-04 11:15:00,14.65,14.65,14.62,14.65,124400.0,10.5491,10.5491,10.5275,10.5491,124400.0
2007-04-04 11:20:00,14.65,14.67,14.63,14.63,555800.0,10.5491,10.5635,10.5347,10.5347,555800.0
2007-04-04 11:25:00,14.63,14.63,14.62,14.63,41400.0,10.5347,10.5347,10.5275,10.5347,41400.0
2007-04-04 11:30:00,14.63,14.63,14.62,14.63,136200.0,10.5347,10.5347,10.5275,10.5347,136200.0
2007-04-04 11:35:00,14.63,14.64,14.63,14.63,122600.0,10.5347,10.5419,10.5347,10.5347,122600.0
2007-04-04 11:40:00,14.63,14.63,14.63,14.63,120400.0,10.5347,10.5347,10.5347,10.5347,120400.0
2007-04-04 11:45:00,14.63,14.63,14.63,14.63,113200.0,10.5347,10.5347,10.5347,10.5347,113200.0
2007-04-04 11:50:00,14.63,14.63,14.63,14.63,35000.0,10.5347,10.5347,10.5347,10.5347,35000.0
2007-04-04 11:55:00,14.63,14.64,14.63,14.63,152600.0,10.5347,10.5419,10.5347,10.5347,152600.0
2007-04-04 12:00:00,14.63,14.65,14.63,14.65,234600.0,10.5347,10.5491,10.5347,10.5491,234600.0
2007-04-04 12:05:00,14.65,14.65,14.65,14.65,143000.0,10.5491,10.5491,10.5491,10.5491,143000.0
2007-04-04 12:10:00,14.65,14.65,14.63,14.64,365800.0,10.5491,10.5491,10.5347,10.5419,365800.0
2007-04-04 12:15:00,14.64,14.64,14.63,14.63,141200.0,10.5419,10.5419,10.5347,10.5347,141200.0
2007-04-04 12:20:00,14.63,14.64,14.63,14.64,71600.0,10.5347,10.5419,10.5347,10.5419,71600.0
2007-04-04 12:25:00,14.64,14.64,14.63,14.63,97800.0,10.5419,10.5419,10.5347,10.5347,97800.0
2007-04-04 12:30:00,14.64,14.64,14.63,14.64,73400.0,10.5419,10.5419,10.5347,10.5419,73400.0
2007-04-04 12:35:00,14.63,14.65,14.63,14.65,107600.0,10.5347,10.5491,10.5347,10.5491,107600.0
2007-04-04 12:40:00,14.65,14.65,14.64,14.64,71200.0,10.5491,10.5491,10.5419,10.5419,71200.0
2007-04-04 12:45:00,14.65,14.65,14.63,14.65,290400.0,10.5491,10.5491,10.5347,10.5491,290400.0
2007-04-04 12:50:00,14.65,14.66,14.65,14.65,251000.0,10.5491,10.5563,10.5491,10.5491,251000.0
2007-04-04 12:55:00,14.65,14.65,14.65,14.65,82000.0,10.5491,10.5491,10.5491,10.5491,82000.0
2007-04-04 13:00:00,14.65,14.65,14.63,14.63,243600.0,10.5491,10.5491,10.5347,10.5347,243600.0
2007-04-04 13:05:00,14.63,14.64,14.63,14.63,154200.0,10.5347,10.5419,10.5347,10.5347,154200.0
2007-04-04 13:10:00,14.63,14.64,14.63,14.63,68800.0,10.5347,10.5419,10.5347,10.5347,68800.0
2007-04-04 13:15:00,14.63,14.63,14.62,14.62,131800.0,10.5347,10.5347,10.5275,10.5275,131800.0
2007-04-04 13:20:00,14.62,14.63,14.62,14.63,75600.0,10.5275,10.5347,10.5275,10.5347,75600.0
2007-04-04 13:25:00,14.62,14.63,14.62,14.63,140400.0,10.5275,10.5347,10.5275,10.5347,140400.0
2007-04-04 13:30:00,14.63,14.64,14.63,14.64,212000.0,10.5347,10.5419,10.5347,10.5419,212000.0
2007-04-04 13:35:00,14.63,14.63,14.63,14.63,161800.0,10.5347,10.5347,10.5347,10.5347,161800.0
2007-04-04 13:40:00,14.63,14.63,14.61,14.61,173000.0,10.5347,10.5347,10.5203,10.5203,173000.0
2007-04-04 13:45:00,14.62,14.62,14.61,14.62,83600.0,10.5275,10.5275,10.5203,10.5275,83600.0
2007-04-04 13:50:00,14.61,14.62,14.61,14.62,93400.0,10.5203,10.5275,10.5203,10.5275,93400.0
2007-04-04 13:55:00,14.61,14.62,14.61,14.62,151200.0,10.5203,10.5275,10.5203,10.5275,151200.0
2007-04-04 14:00:00,14.62,14.62,14.61,14.62,197800.0,10.5275,10.5275,10.5203,10.5275,197800.0
2007-04-04 14:05:00,14.62,14.64,14.62,14.64,182000.0,10.5275,10.5419,10.5275,10.5419,182000.0
2007-04-04 14:10:00,14.63,14.65,14.63,14.65,131200.0,10.5347,10.5491,10.5347,10.5491,131200.0
2007-04-04 14:15:00,14.65,14.66,14.65,14.66,161400.0,10.5491,10.5563,10.5491,10.5563,161400.0
2007-04-04 14:20:00,14.66,14.68,14.65,14.68,251000.0,10.5563,10.5707,10.5491,10.5707,251000.0
2007-04-04 14:25:00,14.68,14.68,14.68,14.68,65200.0,10.5707,10.5707,10.5707,10.5707,65200.0
2007-04-04 14:30:00,14.68,14.68,14.68,14.68,45400.0,10.5707,10.5707,10.5707,10.5707,45400.0
2007-04-04 14:35:00,14.68,14.7,14.68,14.7,283800.0,10.5707,10.5851,10.5707,10.5851,283800.0
2007-04-04 14:40:00,14.7,14.72,14.7,14.7,355600.0,10.5851,10.5995,10.5851,10.5851,355600.0
2007-04-04 14:45:00,14.7,14.7,14.68,14.7,144200.0,10.5851,10.5851,10.5707,10.5851,144200.0
2007-04-04 14:50:00,14.7,14.72,14.7,14.72,198400.0,10.5851,10.5995,10.5851,10.5995,198400.0
2007-04-04 14:55:00,14.72,14.72,14.71,14.72,190600.0,10.5995,10.5995,10.5923,10.5995,190600.0
2007-04-04 15:00:00,14.72,14.74,14.72,14.72,618000.0,10.5995,10.6139,10.5995,10.5995,618000.0
2007-04-04 15:05:00,14.72,14.73,14.71,14.72,220200.0,10.5995,10.6067,10.5923,10.5995,220200.0
2007-04-04 15:10:00,14.72,14.72,14.67,14.69,239000.0,10.5995,10.5995,10.5635,10.5779,239000.0
2007-04-04 15:15:00,14.69,14.71,14.69,14.7,224400.0,10.5779,10.5923,10.5779,10.5851,224400.0
2007-04-04 15:20:00,14.7,14.71,14.7,14.71,500600.0,10.5851,10.5923,10.5851,10.5923,500600.0
2007-04-04 15:25:00,14.71,14.72,14.7,14.72,212600.0,10.5923,10.5995,10.5851,10.5995,212600.0
2007-04-04 15:30:00,14.72,14.73,14.71,14.71,138000.0,10.5995,10.6067,10.5923,10.5923,138000.0
2007-04-04 15:35:00,14.71,14.72,14.67,14.68,467400.0,10.5923,10.5995,10.5635,10.5707,467400.0
2007-04-04 15:40:00,14.67,14.69,14.67,14.67,406600.0,10.5635,10.5779,10.5635,10.5635,406600.0
2007-04-04 15:45:00,14.67,14.69,14.67,14.69,540600.0,10.5635,10.5779,10.5635,10.5779,540600.0
2007-04-04 15:50:00,14.69,14.69,14.67,14.67,376200.0,10.5779,10.5779,10.5635,10.5635,376200.0
2007-04-04 15:55:00,14.67,14.67,14.65,14.66,441800.0,10.5635,10.5635,10.5491,10.5563,441800.0
2007-04-05 09:30:00,14.63,14.63,14.53,14.54,271800.0,10.5347,10.5347,10.4627,10.4699,271800.0
2007-04-05 09:35:00,14.53,14.59,14.53,14.56,137600.0,10.4627,10.5059,10.4627,10.4843,137600.0
2007-04-05 09:40:00,14.56,14.57,14.53,14.57,76600.0,10.4843,10.4915,10.4627,10.4915,76600.0
2007-04-05 09:45:00,14.57,14.61,14.57,14.6,127600.0,10.4915,10.5203,10.4915,10.5131,127600.0
2007-04-05 09:50:00,14.59,14.62,14.58,14.59,83800.0,10.5059,10.5275,10.4987,10.5059,83800.0
2007-04-05 09:55:00,14.59,14.6,14.58,14.58,69000.0,10.5059,10.5131,10.4987,10.4987,69000.0
2007-04-05 10:00:00,14.58,14.58,14.55,14.56,144600.0,10.4987,10.4987,10.4771,10.4843,144600.0
2007-04-05 10:05:00,14.56,14.56,14.54,14.54,321400.0,10.4843,10.4843,10.4699,10.4699,321400.0
2007-04-05 10:10:00,14.54,14.54,14.52,14.54,327600.0,10.4699,10.4699,10.4555,10.4699,327600.0
2007-04-05 10:15:00,14.54,14.55,14.53,14.54,84600.0,10.4699,10.4771,10.4627,10.4699,84600.0
2007-04-05 10:20:00,14.54,14.55,14.52,14.53,237600.0,10.4699,10.4771,10.4555,10.4627,237600.0
2007-04-05 10:25:00,14.53,14.54,14.49,14.51,121000.0,10.4627,10.4699,10.4339,10.4483,121000.0
2007-04-05 10:30:00,14.51,14.53,14.5,14.53,113600.0,10.4483,10.4627,10.4411,10.4627,113600.0
2007-04-05 10:35:00,14.53,14.53,14.51,14.52,92000.0,10.4627,10.4627,10.4483,10.4555,92000.0
2007-04-05 10:40:00,14.51,14.53,14.51,14.53,128000.0,10.4483,10.4627,10.4483,10.4627,128000.0
2007-04-05 10:45:00,14.53,14.54,14.52,14.53,190400.0,10.4627,10.4699,10.4555,10.4627,190400.0
2007-04-05 10:50:00,14.54,14.55,14.53,14.54,72200.0,10.4699,10.4771,10.4627,10.4699,72200.0
2007-04-05 10:55:00,14.53,14.54,14.51,14.51,189600.0,10.4627,10.4699,10.4483,10.4483,189600.0
2007-04-05 11:00:00,14.51,14.53,14.51,14.53,80400.0,10.4483,10.4627,10.4483,10.4627,80400.0
2007-04-05 11:05:00,14.53,14.55,14.53,14.55,109400.0,10.4627,10.4771,10.4627,10.4771,109400.0
2007-04-05 11:10:00,14.54,14.55,14.54,14.54,23400.0,10.4699,10.4771,10.4699,10.4699,23400.0
2007-04-05 11:15:00,14.55,14.55,14.54,14.55,118000.0,10.4771,10.4771,10.4699,10.4771,118000.0
2007-04-05 11:20:00,14.55,14.56,14.55,14.56,66800.0,10.4771,10.4843,10.4771,10.4843,66800.0
2007-04-05 11:25:00,14.56,14.56,14.56,14.56,52400.0,10.4843,10.4843,10.4843,10.4843,52400.0
2007-04-05 11:30:00,14.56,14.58,14.56,14.56,60800.0,10.4843,10.4987,10.4843,10.4843,60800.0
2007-04-05 11:35:00,14.56,14.56,14.56,14.56,125400.0,10.4843,10.4843,10.4843,10.4843,125400.0
2007-04-05 11:40:00,14.56,14.56,14.56,14.56,32800.0,10.4843,10.4843,10.4843,10.4843,32800.0
2007-04-05 11:45:00,14.56,14.56,14.55,14.55,84400.0,10.4843,10.4843,10.4771,10.4771,84400.0
2007-04-05 11:50:00,14.55,14.56,14.55,14.55,85600.0,10.4771,10.4843,10.4771,10.4771,85600.0
2007-04-05 11:55:00,14.55,14.55,14.53,14.54,106400.0,10.4771,10.4771,10.4627,10.4699,106400.0
2007-04-05 12:00:00,14.54,14.56,14.54,14.56,68400.0,10.4699,10.4843,10.4699,10.4843,68400.0
2007-04-05 12:05:00,14.56,14.58,14.56,14.58,40000.0,10.4843,10.4987,10.4843,10.4987,40000.0
2007-04-05 12:10:00,14.57,14.58,14.57,14.57,40000.0,10.4915,10.4987,10.4915,10.4915,40000.0
2007-04-05 12:15:00,14.57,14.58,14.56,14.56,125200.0,10.4915,10.4987,10.4843,10.4843,125200.0
2007-04-05 12:20:00,14.56,14.56,14.54,14.56,132000.0,10.4843,10.4843,10.4699,10.4843,132000.0
2007-04-05 12:25:00,14.56,14.56,14.55,14.55,81000.0,10.4843,10.4843,10.4771,10.4771,81000.0
2007-04-05 12:30:00,14.55,14.57,14.55,14.56,100400.0,10.4771,10.4915,10.4771,10.4843,100400.0
2007-04-05 12:35:00,14.56,14.56,14.54,14.55,142000.0,10.4843,10.4843,10.4699,10.4771,142000.0
2007-04-05 12:40:00,14.55,14.55,14.53,14.54,104600.0,10.4771,10.4771,10.4627,10.4699,104600.0
2007-04-05 12:45:00,14.54,14.54,14.5,14.5,193600.0,10.4699,10.4699,10.4411,10.4411,193600.0
2007-04-05 12:50:00,14.5,14.52,14.49,14.51,126000.0,10.4411,10.4555,10.4339,10.4483,126000.0
2007-04-05 12:55:00,14.51,14.53,14.5,14.51,77600.0,10.4483,10.4627,10.4411,10.4483,77600.0
2007-04-05 13:00:00,14.51,14.55,14.51,14.55,145400.0,10.4483,10.4771,10.4483,10.4771,145400.0
2007-04-05 13:05:00,14.55,14.55,14.54,14.55,28400.0,10.4771,10.4771,10.4699,10.4771,28400.0
2007-04-05 13:10:00,14.55,14.55,14.54,14.55,26200.0,10.4771,10.4771,10.4699,10.4771,26200.0
2007-04-05 13:15:00,14.55,14.55,14.54,14.55,44600.0,10.4771,10.4771,10.4699,10.4771,44600.0
2007-04-05 13:20:00,14.55,14.55,14.55,14.55,31400.0,10.4771,10.4771,10.4771,10.4771,31400.0
2007-04-05 13:25:00,14.55,14.55,14.55,14.55,19600.0,10.4771,10.4771,10.4771,10.4771,19600.0
2007-04-05 13:30:00,14.55,14.56,14.55,14.55,21000.0,10.4771,10.4843,10.4771,10.4771,21000.0
2007-04-05 13:35:00,14.55,14.56,14.55,14.56,35000.0,10.4771,10.4843,10.4771,10.4843,35000.0
2007-04-05 13:40:00,14.56,14.57,14.56,14.56,29200.0,10.4843,10.4915,10.4843,10.4843,29200.0
2007-04-05 13:45:00,14.57,14.58,14.57,14.58,39200.0,10.4915,10.4987,10.4915,10.4987,39200.0
2007-04-05 13:50:00,14.58,14.6,14.58,14.58,105600.0,10.4987,10.5131,10.4987,10.4987,105600.0
2007-04-05 13:55:00,14.58,14.59,14.56,14.56,39800.0,10.4987,10.5059,10.4843,10.4843,39800.0
2007-04-05 14:00:00,14.57,14.57,14.56,14.56,36800.0,10.4915,10.4915,10.4843,10.4843,36800.0
2007-04-05 14:05:00,14.57,14.58,14.56,14.56,49800.0,10.4915,10.4987,10.4843,10.4843,49800.0
2007-04-05 14:10:00,14.57,14.57,14.56,14.56,63400.0,10.4915,10.4915,10.4843,10.4843,63400.0
2007-04-05 14:15:00,14.56,14.57,14.56,14.57,71600.0,10.4843,10.4915,10.4843,10.4915,71600.0
2007-04-05 14:20:00,14.56,14.57,14.55,14.56,99800.0,10.4843,10.4915,10.4771,10.4843,99800.0
2007-04-05 14:25:00,14.56,14.56,14.55,14.56,79400.0,10.4843,10.4843,10.4771,10.4843,79400.0
2007-04-05 14:30:00,14.56,14.57,14.55,14.57,139400.0,10.4843,10.4915,10.4771,10.4915,139400.0
2007-04-05 14:35:00,14.56,14.57,14.56,14.56,36800.0,10.4843,10.4915,10.4843,10.4843,36800.0
2007-04-05 14:40:00,14.56,14.56,14.55,14.56,51200.0,10.4843,10.4843,10.4771,10.4843,51200.0
2007-04-05 14:45:00,14.56,14.56,14.55,14.56,93400.0,10.4843,10.4843,10.4771,10.4843,93400.0
2007-04-05 14:50:00,14.56,14.56,14.55,14.55,40600.0,10.4843,10.4843,10.4771,10.4771,40600.0
2007-04-05 14:55:00,14.55,14.56,14.55,14.55,53000.0,10.4771,10.4843,10.4771,10.4771,53000.0
2007-04-05 15:00:00,14.56,14.56,14.54,14.54,223400.0,10.4843,10.4843,10.4699,10.4699,223400.0
2007-04-05 15:05:00,14.54,14.54,14.51,14.51,177200.0,10.4699,10.4699,10.4483,10.4483,177200.0
2007-04-05 15:10:00,14.51,14.52,14.49,14.52,289600.0,10.4483,10.4555,10.4339,10.4555,289600.0
2007-04-05 15:15:00,14.52,14.54,14.51,14.54,131800.0,10.4555,10.4699,10.4483,10.4699,131800.0
2007-04-05 15:20:00,14.54,14.55,14.54,14.55,78800.0,10.4699,10.4771,10.4699,10.4771,78800.0
2007-04-05 15:25:00,14.55,14.55,14.53,14.53,91600.0,10.4771,10.4771,10.4627,10.4627,91600.0
2007-04-05 15:30:00,14.53,14.55,14.53,14.53,79200.0,10.4627,10.4771,10.4627,10.4627,79200.0
2007-04-05 15:35:00,14.53,14.55,14.53,14.55,94200.0,10.4627,10.4771,10.4627,10.4771,94200.0
2007-04-05 15:40:00,14.55,14.55,14.53,14.53,82600.0,10.4771,10.4771,10.4627,10.4627,82600.0
2007-04-05 15:45:00,14.53,14.54,14.53,14.54,93200.0,10.4627,10.4699,10.4627,10.4699,93200.0
2007-04-05 15:50:00,14.54,14.56,14.54,14.56,281000.0,10.4699,10.4843,10.4699,10.4843,281000.0
2007-04-05 15:55:00,14.56,14.56,14.54,14.55,210600.0,10.4843,10.4843,10.4699,10.4771,210600.0
2007-04-09 09:30:00,14.93,14.95,14.8,14.93,572600.0,10.7507,10.7651,10.6571,10.7507,572600.0
2007-04-09 09:35:00,14.9,14.96,14.78,14.79,617200.0,10.7291,10.7723,10.6427,10.6499,617200.0
2007-04-09 09:40:00,14.79,14.8,14.66,14.68,581800.0,10.6499,10.6571,10.5563,10.5707,581800.0
2007-04-09 09:45:00,14.68,14.71,14.56,14.69,1023000.0,10.5707,10.5923,10.4843,10.5779,1023000.0
2007-04-09 09:50:00,14.69,14.75,14.65,14.68,594200.0,10.5779,10.6211,10.5491,10.5707,594200.0
2007-04-09 09:55:00,14.68,14.75,14.64,14.74,301400.0,10.5707,10.6211,10.5419,10.6139,301400.0
2007-04-09 10:00:00,14.74,14.79,14.68,14.68,287800.0,10.6139,10.6499,10.5707,10.5707,287800.0
2007-04-09 10:05:00,14.7,14.74,14.68,14.68,237000.0,10.5851,10.6139,10.5707,10.5707,237000.0
2007-04-09 10:10:00,14.68,14.73,14.66,14.67,400400.0,10.5707,10.6067,10.5563,10.5635,400400.0
2007-04-09 10:15:00,14.67,14.67,14.6,14.62,601800.0,10.5635,10.5635,10.5131,10.5275,601800.0
2007-04-09 10:20:00,14.62,14.63,14.58,14.63,318800.0,10.5275,10.5347,10.4987,10.5347,318800.0
2007-04-09 10:25:00,14.63,14.69,14.62,14.68,255600.0,10.5347,10.5779,10.5275,10.5707,255600.0
2007-04-09 10:30:00,14.68,14.71,14.63,14.64,407000.0,10.5707,10.5923,10.5347,10.5419,407000.0
2007-04-09 10:35:00,14.64,14.7,14.64,14.65,299200.0,10.5419,10.5851,10.5419,10.5491,299200.0
2007-04-09 10:40:00,14.65,14.65,14.63,14.63,335000.0,10.5491,10.5491,10.5347,10.5347,335000.0
2007-04-09 10:45:00,14.63,14.66,14.63,14.66,184000.0,10.5347,10.5563,10.5347,10.5563,184000.0
2007-04-09 10:50:00,14.65,14.66,14.65,14.66,143000.0,10.5491,10.5563,10.5491,10.5563,143000.0
2007-04-09 10:55:00,14.66,14.66,14.65,14.66,66800.0,10.5563,10.5563,10.5491,10.5563,66800.0
2007-04-09 11:00:00,14.65,14.67,14.65,14.67,127800.0,10.5491,10.5635,10.5491,10.5635,127800.0
2007-04-09 11:05:00,14.67,14.67,14.65,14.65,119800.0,10.5635,10.5635,10.5491,10.5491,119800.0
2007-04-09 11:10:00,14.65,14.66,14.65,14.66,77000.0,10.5491,10.5563,10.5491,10.5563,77000.0
2007-04-09 11:15:00,14.67,14.67,14.65,14.65,500000.0,10.5635,10.5635,10.5491,10.5491,500000.0
2007-04-09 11:20:00,14.65,14.67,14.65,14.66,173800.0,10.5491,10.5635,10.5491,10.5563,173800.0
2007-04-09 11:25:00,14.67,14.67,14.65,14.65,175800.0,10.5635,10.5635,10.5491,10.5491,175800.0
2007-04-09 11:30:00,14.66,14.66,14.65,14.65,120400.0,10.5563,10.5563,10.5491,10.5491,120400.0
2007-04-09 11:35:00,14.65,14.65,14.65,14.65,87800.0,10.5491,10.5491,10.5491,10.5491,87800.0
2007-04-09 11:40:00,14.65,14.67,14.65,14.67,197400.0,10.5491,10.5635,10.5491,10.5635,197400.0
2007-04-09 11:45:00,14.67,14.67,14.66,14.66,122600.0,10.5635,10.5635,10.5563,10.5563,122600.0
2007-04-09 11:50:00,14.66,14.67,14.65,14.66,53400.0,10.5563,10.5635,10.5491,10.5563,53400.0
2007-04-09 11:55:00,14.66,14.66,14.65,14.66,78200.0,10.5563,10.5563,10.5491,10.5563,78200.0
2007-04-09 12:00:00,14.66,14.66,14.65,14.65,119000.0,10.5563,10.5563,10.5491,10.5491,119000.0
2007-04-09 12:05:00,14.66,14.68,14.65,14.68,303200.0,10.5563,10.5707,10.5491,10.5707,303200.0
2007-04-09 12:10:00,14.68,14.7,14.68,14.7,111600.0,10.5707,10.5851,10.5707,10.5851,111600.0
2007-04-09 12:15:00,14.7,14.7,14.66,14.66,302000.0,10.5851,10.5851,10.5563,10.5563,302000.0
2007-04-09 12:20:00,14.66,14.66,14.64,14.66,270200.0,10.5563,10.5563,10.5419,10.5563,270200.0
2007-04-09 12:25:00,14.65,14.66,14.65,14.65,68400.0,10.5491,10.5563,10.5491,10.5491,68400.0
2007-04-09 12:30:00,14.65,14.65,14.64,14.65,239800.0,10.5491,10.5491,10.5419,10.5491,239800.0
2007-04-09 12:35:00,14.65,14.66,14.65,14.66,123200.0,10.5491,10.5563,10.5491,10.5563,123200.0
2007-04-09 12:40:00,14.66,14.66,14.65,14.65,139400.0,10.5563,10.5563,10.5491,10.5491,139400.0
2007-04-09 12:45:00,14.65,14.68,14.65,14.67,140800.0,10.5491,10.5707,10.5491,10.5635,140800.0
2007-04-09 12:50:00,14.68,14.69,14.68,14.69,59000.0,10.5707,10.5779,10.5707,10.5779,59000.0
2007-04-09 12:55:00,14.69,14.69,14.65,14.65,250600.0,10.5779,10.5779,10.5491,10.5491,250600.0
2007-04-09 13:00:00,14.65,14.65,14.65,14.65,60400.0,10.5491,10.5491,10.5491,10.5491,60400.0
2007-04-09 13:05:00,14.65,14.66,14.65,14.66,104000.0,10.5491,10.5563,10.5491,10.5563,104000.0
2007-04-09 13:10:00,14.65,14.68,14.65,14.68,43400.0,10.5491,10.5707,10.5491,10.5707,43400.0
2007-04-09 13:15:00,14.68,14.68,14.67,14.67,81600.0,10.5707,10.5707,10.5635,10.5635,81600.0
2007-04-09 13:20:00,14.68,14.68,14.67,14.68,365600.0,10.5707,10.5707,10.5635,10.5707,365600.0
2007-04-09 13:25:00,14.68,14.68,14.67,14.67,52600.0,10.5707,10.5707,10.5635,10.5635,52600.0
2007-04-09 13:30:00,14.67,14.68,14.66,14.66,111800.0,10.5635,10.5707,10.5563,10.5563,111800.0
2007-04-09 13:35:00,14.67,14.67,14.65,14.65,123400.0,10.5635,10.5635,10.5491,10.5491,123400.0
2007-04-09 13:40:00,14.66,14.66,14.65,14.65,89000.0,10.5563,10.5563,10.5491,10.5491,89000.0
2007-04-09 13:45:00,14.65,14.67,14.65,14.67,79600.0,10.5491,10.5635,10.5491,10.5635,79600.0
2007-04-09 13:50:00,14.67,14.67,14.65,14.66,134000.0,10.5635,10.5635,10.5491,10.5563,134000.0
2007-04-09 13:55:00,14.66,14.67,14.65,14.65,239000.0,10.5563,10.5635,10.5491,10.5491,239000.0
2007-04-09 14:00:00,14.65,14.65,14.64,14.65,127200.0,10.5491,10.5491,10.5419,10.5491,127200.0
2007-04-09 14:05:00,14.65,14.66,14.65,14.66,116200.0,10.5491,10.5563,10.5491,10.5563,116200.0
2007-04-09 14:10:00,14.66,14.67,14.64,14.65,126600.0,10.5563,10.5635,10.5419,10.5491,126600.0
2007-04-09 14:15:00,14.65,14.65,14.65,14.65,89400.0,10.5491,10.5491,10.5491,10.5491,89400.0
2007-04-09 14:20:00,14.65,14.67,14.65,14.65,235800.0,10.5491,10.5635,10.5491,10.5491,235800.0
2007-04-09 14:25:00,14.65,14.66,14.65,14.66,101800.0,10.5491,10.5563,10.5491,10.5563,101800.0
2007-04-09 14:30:00,14.65,14.66,14.65,14.66,60200.0,10.5491,10.5563,10.5491,10.5563,60200.0
2007-04-09 14:35:00,14.65,14.67,14.65,14.67,124200.0,10.5491,10.5635,10.5491,10.5635,124200.0
2007-04-09 14:40:00,14.67,14.67,14.66,14.67,169200.0,10.5635,10.5635,10.5563,10.5635,169200.0
2007-04-09 14:45:00,14.67,14.67,14.65,14.66,211400.0,10.5635,10.5635,10.5491,10.5563,211400.0
2007-04-09 14:50:00,14.66,14.66,14.65,14.66,128200.0,10.5563,10.5563,10.5491,10.5563,128200.0
2007-04-09 14:55:00,14.66,14.67,14.65,14.67,153400.0,10.5563,10.5635,10.5491,10.5635,153400.0
2007-04-09 15:00:00,14.67,14.67,14.65,14.66,412600.0,10.5635,10.5635,10.5491,10.5563,412600.0
2007-04-09 15:05:00,14.65,14.67,14.65,14.66,320600.0,10.5491,10.5635,10.5491,10.5563,320600.0
2007-04-09 15:10:00,14.66,14.66,14.65,14.66,41000.0,10.5563,10.5563,10.5491,10.5563,41000.0
2007-04-09 15:15:00,14.65,14.66,14.65,14.65,104800.0,10.5491,10.5563,10.5491,10.5491,104800.0
2007-04-09 15:20:00,14.65,14.66,14.65,14.65,186800.0,10.5491,10.5563,10.5491,10.5491,186800.0
2007-04-09 15:25:00,14.65,14.65,14.65,14.65,231000.0,10.5491,10.5491,10.5491,10.5491,231000.0
2007-04-09 15:30:00,14.65,14.65,14.65,14.65,127200.0,10.5491,10.5491,10.5491,10.5491,127200.0
2007-04-09 15:35:00,14.65,14.65,14.65,14.65,247400.0,10.5491,10.5491,10.5491,10.5491,247400.0
2007-04-09 15:40:00,14.65,14.65,14.64,14.64,224000.0,10.5491,10.5491,10.5419,10.5419,224000.0
2007-04-09 15:45:00,14.64,14.65,14.63,14.63,194400.0,10.5419,10.5491,10.5347,10.5347,194400.0
2007-04-09 15:50:00,14.63,14.63,14.6,14.62,637800.0,10.5347,10.5347,10.5131,10.5275,637800.0
2007-04-09 15:55:00,14.62,14.62,14.6,14.62,557000.0,10.5275,10.5275,10.5131,10.5275,557000.0
2007-04-10 09:30:00,14.51,14.6,14.51,14.56,312400.0,10.4483,10.5131,10.4483,10.4843,312400.0
2007-04-10 09:35:00,14.57,14.63,14.56,14.62,100800.0,10.4915,10.5347,10.4843,10.5275,100800.0
2007-04-10 09:40:00,14.62,14.68,14.62,14.67,63800.0,10.5275,10.5707,10.5275,10.5635,63800.0
2007-04-10 09:45:00,14.67,14.7,14.67,14.69,318600.0,10.5635,10.5851,10.5635,10.5779,318600.0
2007-04-10 09:50:00,14.68,14.74,14.68,14.72,186200.0,10.5707,10.6139,10.5707,10.5995,186200.0
2007-04-10 09:55:00,14.72,14.8,14.72,14.79,173400.0,10.5995,10.6571,10.5995,10.6499,173400.0
2007-04-10 10:00:00,14.79,14.81,14.76,14.8,351400.0,10.6499,10.6643,10.6283,10.6571,351400.0
2007-04-10 10:05:00,14.81,14.81,14.72,14.74,242200.0,10.6643,10.6643,10.5995,10.6139,242200.0
2007-04-10 10:10:00,14.74,14.78,14.74,14.78,141000.0,10.6139,10.6427,10.6139,10.6427,141000.0
2007-04-10 10:15:00,14.78,14.78,14.77,14.77,277000.0,10.6427,10.6427,10.6355,10.6355,277000.0
2007-04-10 10:20:00,14.77,14.78,14.74,14.76,357600.0,10.6355,10.6427,10.6139,10.6283,357600.0
2007-04-10 10:25:00,14.76,14.77,14.74,14.74,287400.0,10.6283,10.6355,10.6139,10.6139,287400.0
2007-04-10 10:30:00,14.74,14.76,14.74,14.75,181400.0,10.6139,10.6283,10.6139,10.6211,181400.0
2007-04-10 10:35:00,14.76,14.78,14.74,14.76,588200.0,10.6283,10.6427,10.6139,10.6283,588200.0
2007-04-10 10:40:00,14.76,14.76,14.74,14.76,293200.0,10.6283,10.6283,10.6139,10.6283,293200.0
2007-04-10 10:45:00,14.76,14.76,14.74,14.74,259400.0,10.6283,10.6283,10.6139,10.6139,259400.0
2007-04-10 10:50:00,14.74,14.75,14.74,14.75,77000.0,10.6139,10.6211,10.6139,10.6211,77000.0
2007-04-10 10:55:00,14.75,14.75,14.74,14.74,167000.0,10.6211,10.6211,10.6139,10.6139,167000.0
2007-04-10 11:00:00,14.74,14.74,14.74,14.74,69200.0,10.6139,10.6139,10.6139,10.6139,69200.0
2007-04-10 11:05:00,14.74,14.74,14.72,14.72,132400.0,10.6139,10.6139,10.5995,10.5995,132400.0
2007-04-10 11:10:00,14.72,14.73,14.72,14.72,63600.0,10.5995,10.6067,10.5995,10.5995,63600.0
2007-04-10 11:15:00,14.72,14.74,14.72,14.74,152000.0,10.5995,10.6139,10.5995,10.6139,152000.0
2007-04-10 11:20:00,14.74,14.74,14.72,14.74,320800.0,10.6139,10.6139,10.5995,10.6139,320800.0
2007-04-10 11:25:00,14.74,14.74,14.73,14.74,94600.0,10.6139,10.6139,10.6067,10.6139,94600.0
2007-04-10 11:30:00,14.74,14.74,14.74,14.74,45000.0,10.6139,10.6139,10.6139,10.6139,45000.0
2007-04-10 11:35:00,14.74,14.74,14.74,14.74,40200.0,10.6139,10.6139,10.6139,10.6139,40200.0
2007-04-10 11:40:00,14.74,14.75,14.74,14.74,229600.0,10.6139,10.6211,10.6139,10.6139,229600.0
2007-04-10 11:45:00,14.74,14.75,14.74,14.74,31800.0,10.6139,10.6211,10.6139,10.6139,31800.0
2007-04-10 11:50:00,14.74,14.75,14.74,14.74,37600.0,10.6139,10.6211,10.6139,10.6139,37600.0
2007-04-10 11:55:00,14.75,14.77,14.74,14.77,583600.0,10.6211,10.6355,10.6139,10.6355,583600.0
2007-04-10 12:00:00,14.76,14.77,14.75,14.75,209600.0,10.6283,10.6355,10.6211,10.6211,209600.0
2007-04-10 12:05:00,14.75,14.76,14.74,14.75,509000.0,10.6211,10.6283,10.6139,10.6211,509000.0
2007-04-10 12:10:00,14.75,14.76,14.74,14.76,67400.0,10.6211,10.6283,10.6139,10.6283,67400.0
2007-04-10 12:15:00,14.75,14.76,14.75,14.75,35000.0,10.6211,10.6283,10.6211,10.6211,35000.0
2007-04-10 12:20:00,14.75,14.76,14.75,14.75,14800.0,10.6211,10.6283,10.6211,10.6211,14800.0
2007-04-10 12:25:00,14.76,14.77,14.75,14.77,112600.0,10.6283,10.6355,10.6211,10.6355,112600.0
2007-04-10 12:30:00,14.77,14.78,14.77,14.78,123400.0,10.6355,10.6427,10.6355,10.6427,123400.0
2007-04-10 12:35:00,14.78,14.79,14.77,14.78,283800.0,10.6427,10.6499,10.6355,10.6427,283800.0
2007-04-10 12:40:00,14.78,14.78,14.78,14.78,118400.0,10.6427,10.6427,10.6427,10.6427,118400.0
2007-04-10 12:45:00,14.78,14.78,14.77,14.77,105000.0,10.6427,10.6427,10.6355,10.6355,105000.0
2007-04-10 12:50:00,14.77,14.79,14.77,14.77,254800.0,10.6355,10.6499,10.6355,10.6355,254800.0
2007-04-10 12:55:00,14.77,14.77,14.77,14.77,21200.0,10.6355,10.6355,10.6355,10.6355,21200.0
2007-04-10 13:00:00,14.76,14.77,14.76,14.77,126400.0,10.6283,10.6355,10.6283,10.6355,126400.0
2007-04-10 13:05:00,14.78,14.78,14.77,14.77,51000.0,10.6427,10.6427,10.6355,10.6355,51000.0
2007-04-10 13:10:00,14.78,14.78,14.77,14.77,206800.0,10.6427,10.6427,10.6355,10.6355,206800.0
2007-04-10 13:15:00,14.77,14.77,14.76,14.76,64200.0,10.6355,10.6355,10.6283,10.6283,64200.0
2007-04-10 13:20:00,14.76,14.76,14.76,14.76,29400.0,10.6283,10.6283,10.6283,10.6283,29400.0
2007-04-10 13:25:00,14.76,14.76,14.75,14.75,48200.0,10.6283,10.6283,10.6211,10.6211,48200.0
2007-04-10 13:30:00,14.76,14.76,14.74,14.76,408000.0,10.6283,10.6283,10.6139,10.6283,408000.0
2007-04-10 13:35:00,14.76,14.76,14.76,14.76,58400.0,10.6283,10.6283,10.6283,10.6283,58400.0
2007-04-10 13:40:00,14.76,14.76,14.76,14.76,92400.0,10.6283,10.6283,10.6283,10.6283,92400.0
2007-04-10 13:45:00,14.77,14.77,14.76,14.76,26400.0,10.6355,10.6355,10.6283,10.6283,26400.0
2007-04-10 13:50:00,14.77,14.77,14.76,14.77,413800.0,10.6355,10.6355,10.6283,10.6355,413800.0
2007-04-10 13:55:00,14.77,14.77,14.77,14.77,44800.0,10.6355,10.6355,10.6355,10.6355,44800.0
2007-04-10 14:00:00,14.77,14.78,14.77,14.78,90000.0,10.6355,10.6427,10.6355,10.6427,90000.0
2007-04-10 14:05:00,14.78,14.79,14.78,14.78,628800.0,10.6427,10.6499,10.6427,10.6427,628800.0
2007-04-10 14:10:00,14.79,14.81,14.78,14.81,552000.0,10.6499,10.6643,10.6427,10.6643,552000.0
2007-04-10 14:15:00,14.81,14.81,14.8,14.8,222600.0,10.6643,10.6643,10.6571,10.6571,222600.0
2007-04-10 14:20:00,14.8,14.81,14.79,14.8,628400.0,10.6571,10.6643,10.6499,10.6571,628400.0
2007-04-10 14:25:00,14.8,14.81,14.78,14.78,329200.0,10.6571,10.6643,10.6427,10.6427,329200.0
2007-04-10 14:30:00,14.78,14.79,14.78,14.78,41600.0,10.6427,10.6499,10.6427,10.6427,41600.0
2007-04-10 14:35:00,14.78,14.81,14.78,14.8,290600.0,10.6427,10.6643,10.6427,10.6571,290600.0
2007-04-10 14:40:00,14.8,14.82,14.79,14.79,301200.0,10.6571,10.6715,10.6499,10.6499,301200.0
2007-04-10 14:45:00,14.79,14.8,14.78,14.79,189800.0,10.6499,10.6571,10.6427,10.6499,189800.0
2007-04-10 14:50:00,14.79,14.8,14.78,14.78,116400.0,10.6499,10.6571,10.6427,10.6427,116400.0
2007-04-10 14:55:00,14.78,14.8,14.78,14.79,116600.0,10.6427,10.6571,10.6427,10.6499,116600.0
2007-04-10 15:00:00,14.79,14.8,14.79,14.79,107200.0,10.6499,10.6571,10.6499,10.6499,107200.0
2007-04-10 15:05:00,14.79,14.8,14.79,14.8,85200.0,10.6499,10.6571,10.6499,10.6571,85200.0
2007-04-10 15:10:00,14.8,14.8,14.79,14.79,68800.0,10.6571,10.6571,10.6499,10.6499,68800.0
2007-04-10 15:15:00,14.79,14.8,14.79,14.79,119800.0,10.6499,10.6571,10.6499,10.6499,119800.0
2007-04-10 15:20:00,14.79,14.8,14.79,14.79,101800.0,10.6499,10.6571,10.6499,10.6499,101800.0
2007-04-10 15:25:00,14.79,14.79,14.79,14.79,105800.0,10.6499,10.6499,10.6499,10.6499,105800.0
2007-04-10 15:30:00,14.79,14.79,14.77,14.78,366400.0,10.6499,10.6499,10.6355,10.6427,366400.0
2007-04-10 15:35:00,14.78,14.78,14.74,14.74,578600.0,10.6427,10.6427,10.6139,10.6139,578600.0
2007-04-10 15:40:00,14.75,14.76,14.74,14.75,352200.0,10.6211,10.6283,10.6139,10.6211,352200.0
2007-04-10 15:45:00,14.75,14.75,14.74,14.75,67600.0,10.6211,10.6211,10.6139,10.6211,67600.0
2007-04-10 15:50:00,14.75,14.76,14.74,14.75,314600.0,10.6211,10.6283,10.6139,10.6211,314600.0
2007-04-10 15:55:00,14.75,14.76,14.74,14.74,200200.0,10.6211,10.6283,10.6139,10.6139,200200.0
2007-04-11 09:30:00,14.51,14.65,14.51,14.56,677400.0,10.4483,10.5491,10.4483,10.4843,677400.0
2007-04-11 09:35:00,14.56,14.56,14.53,14.55,425400.0,10.4843,10.4843,10.4627,10.4771,425400.0
2007-04-11 09:40:00,14.55,14.6,14.55,14.59,285200.0,10.4771,10.5131,10.4771,10.5059,285200.0
2007-04-11 09:45:00,14.59,14.6,14.56,14.58,168200.0,10.5059,10.5131,10.4843,10.4987,168200.0
2007-04-11 09:50:00,14.58,14.64,14.57,14.63,419400.0,10.4987,10.5419,10.4915,10.5347,419400.0
2007-04-11 09:55:00,14.63,14.64,14.62,14.63,197000.0,10.5347,10.5419,10.5275,10.5347,197000.0
2007-04-11 10:00:00,14.63,14.65,14.62,14.65,155200.0,10.5347,10.5491,10.5275,10.5491,155200.0
2007-04-11 10:05:00,14.65,14.65,14.63,14.63,259200.0,10.5491,10.5491,10.5347,10.5347,259200.0
2007-04-11 10:10:00,14.63,14.64,14.63,14.63,206400.0,10.5347,10.5419,10.5347,10.5347,206400.0
2007-04-11 10:15:00,14.63,14.63,14.63,14.63,174200.0,10.5347,10.5347,10.5347,10.5347,174200.0
2007-04-11 10:20:00,14.63,14.63,14.61,14.63,179000.0,10.5347,10.5347,10.5203,10.5347,179000.0
2007-04-11 10:25:00,14.63,14.64,14.62,14.63,170400.0,10.5347,10.5419,10.5275,10.5347,170400.0
2007-04-11 10:30:00,14.63,14.63,14.6,14.62,181200.0,10.5347,10.5347,10.5131,10.5275,181200.0
2007-04-11 10:35:00,14.62,14.62,14.59,14.59,130000.0,10.5275,10.5275,10.5059,10.5059,130000.0
2007-04-11 10:40:00,14.59,14.59,14.55,14.55,240800.0,10.5059,10.5059,10.4771,10.4771,240800.0
2007-04-11 10:45:00,14.55,14.55,14.52,14.53,393800.0,10.4771,10.4771,10.4555,10.4627,393800.0
2007-04-11 10:50:00,14.53,14.54,14.52,14.52,155800.0,10.4627,10.4699,10.4555,10.4555,155800.0
2007-04-11 10:55:00,14.53,14.56,14.52,14.56,170000.0,10.4627,10.4843,10.4555,10.4843,170000.0
2007-04-11 11:00:00,14.56,14.59,14.56,14.57,190200.0,10.4843,10.5059,10.4843,10.4915,190200.0
2007-04-11 11:05:00,14.57,14.58,14.56,14.56,61400.0,10.4915,10.4987,10.4843,10.4843,61400.0
2007-04-11 11:10:00,14.56,14.6,14.54,14.6,186000.0,10.4843,10.5131,10.4699,10.5131,186000.0
2007-04-11 11:15:00,14.6,14.6,14.55,14.55,116000.0,10.5131,10.5131,10.4771,10.4771,116000.0
2007-04-11 11:20:00,14.55,14.55,14.52,14.52,133200.0,10.4771,10.4771,10.4555,10.4555,133200.0
2007-04-11 11:25:00,14.52,14.54,14.51,14.53,114600.0,10.4555,10.4699,10.4483,10.4627,114600.0
2007-04-11 11:30:00,14.53,14.53,14.52,14.53,138000.0,10.4627,10.4627,10.4555,10.4627,138000.0
2007-04-11 11:35:00,14.53,14.55,14.52,14.53,164600.0,10.4627,10.4771,10.4555,10.4627,164600.0
2007-04-11 11:40:00,14.52,14.53,14.52,14.53,128200.0,10.4555,10.4627,10.4555,10.4627,128200.0
2007-04-11 11:45:00,14.53,14.54,14.52,14.54,133800.0,10.4627,10.4699,10.4555,10.4699,133800.0
2007-04-11 11:50:00,14.54,14.54,14.54,14.54,24600.0,10.4699,10.4699,10.4699,10.4699,24600.0
2007-04-11 11:55:00,14.54,14.54,14.53,14.54,64200.0,10.4699,10.4699,10.4627,10.4699,64200.0
2007-04-11 12:00:00,14.54,14.56,14.54,14.56,82400.0,10.4699,10.4843,10.4699,10.4843,82400.0
2007-04-11 12:05:00,14.56,14.58,14.56,14.57,111600.0,10.4843,10.4987,10.4843,10.4915,111600.0
2007-04-11 12:10:00,14.57,14.58,14.56,14.56,81000.0,10.4915,10.4987,10.4843,10.4843,81000.0
2007-04-11 12:15:00,14.56,14.57,14.56,14.56,20000.0,10.4843,10.4915,10.4843,10.4843,20000.0
2007-04-11 12:20:00,14.57,14.57,14.56,14.57,38400.0,10.4915,10.4915,10.4843,10.4915,38400.0
2007-04-11 12:25:00,14.57,14.6,14.56,14.6,211400.0,10.4915,10.5131,10.4843,10.5131,211400.0
2007-04-11 12:30:00,14.6,14.61,14.58,14.59,227200.0,10.5131,10.5203,10.4987,10.5059,227200.0
2007-04-11 12:35:00,14.59,14.61,14.56,14.6,132200.0,10.5059,10.5203,10.4843,10.5131,132200.0
2007-04-11 12:40:00,14.61,14.61,14.6,14.6,12800.0,10.5203,10.5203,10.5131,10.5131,12800.0
2007-04-11 12:45:00,14.61,14.61,14.59,14.59,250400.0,10.5203,10.5203,10.5059,10.5059,250400.0
2007-04-11 12:50:00,14.59,14.6,14.58,14.6,223000.0,10.5059,10.5131,10.4987,10.5131,223000.0
2007-04-11 12:55:00,14.59,14.6,14.58,14.58,66000.0,10.5059,10.5131,10.4987,10.4987,66000.0
2007-04-11 13:00:00,14.59,14.59,14.58,14.58,60800.0,10.5059,10.5059,10.4987,10.4987,60800.0
2007-04-11 13:05:00,14.58,14.58,14.57,14.58,165400.0,10.4987,10.4987,10.4915,10.4987,165400.0
2007-04-11 13:10:00,14.59,14.59,14.58,14.58,190400.0,10.5059,10.5059,10.4987,10.4987,190400.0
2007-04-11 13:15:00,14.58,14.59,14.56,14.56,120400.0,10.4987,10.5059,10.4843,10.4843,120400.0
2007-04-11 13:20:00,14.56,14.56,14.55,14.56,91200.0,10.4843,10.4843,10.4771,10.4843,91200.0
2007-04-11 13:25:00,14.56,14.56,14.54,14.55,93600.0,10.4843,10.4843,10.4699,10.4771,93600.0
2007-04-11 13:30:00,14.55,14.56,14.54,14.56,137400.0,10.4771,10.4843,10.4699,10.4843,137400.0
2007-04-11 13:35:00,14.56,14.56,14.55,14.55,58600.0,10.4843,10.4843,10.4771,10.4771,58600.0
2007-04-11 13:40:00,14.56,14.56,14.55,14.55,228800.0,10.4843,10.4843,10.4771,10.4771,228800.0
2007-04-11 13:45:00,14.55,14.55,14.55,14.55,75600.0,10.4771,10.4771,10.4771,10.4771,75600.0
2007-04-11 13:50:00,14.55,14.55,14.54,14.54,120400.0,10.4771,10.4771,10.4699,10.4699,120400.0
2007-04-11 13:55:00,14.54,14.54,14.51,14.52,208800.0,10.4699,10.4699,10.4483,10.4555,208800.0
2007-04-11 14:00:00,14.52,14.53,14.45,14.51,804800.0,10.4555,10.4627,10.4051,10.4483,804800.0
2007-04-11 14:05:00,14.51,14.51,14.45,14.47,258600.0,10.4483,10.4483,10.4051,10.4195,258600.0
2007-04-11 14:10:00,14.47,14.51,14.46,14.51,85000.0,10.4195,10.4483,10.4123,10.4483,85000.0
2007-04-11 14:15:00,14.51,14.51,14.47,14.49,97200.0,10.4483,10.4483,10.4195,10.4339,97200.0
2007-04-11 14:20:00,14.49,14.51,14.49,14.51,71800.0,10.4339,10.4483,10.4339,10.4483,71800.0
2007-04-11 14:25:00,14.5,14.51,14.48,14.48,76600.0,10.4411,10.4483,10.4267,10.4267,76600.0
2007-04-11 14:30:00,14.48,14.49,14.46,14.47,160800.0,10.4267,10.4339,10.4123,10.4195,160800.0
2007-04-11 14:35:00,14.47,14.47,14.43,14.45,495400.0,10.4195,10.4195,10.3907,10.4051,495400.0
2007-04-11 14:40:00,14.45,14.45,14.44,14.44,106200.0,10.4051,10.4051,10.3979,10.3979,106200.0
2007-04-11 14:45:00,14.44,14.45,14.43,14.45,103000.0,10.3979,10.4051,10.3907,10.4051,103000.0
2007-04-11 14:50:00,14.44,14.45,14.44,14.45,162000.0,10.3979,10.4051,10.3979,10.4051,162000.0
2007-04-11 14:55:00,14.45,14.46,14.45,14.45,143600.0,10.4051,10.4123,10.4051,10.4051,143600.0
2007-04-11 15:00:00,14.46,14.46,14.44,14.46,147400.0,10.4123,10.4123,10.3979,10.4123,147400.0
2007-04-11 15:05:00,14.46,14.46,14.41,14.41,279000.0,10.4123,10.4123,10.3763,10.3763,279000.0
2007-04-11 15:10:00,14.41,14.44,14.4,14.43,227000.0,10.3763,10.3979,10.3691,10.3907,227000.0
2007-04-11 15:15:00,14.43,14.43,14.41,14.43,101400.0,10.3907,10.3907,10.3763,10.3907,101400.0
2007-04-11 15:20:00,14.42,14.44,14.42,14.43,147400.0,10.3835,10.3979,10.3835,10.3907,147400.0
2007-04-11 15:25:00,14.43,14.44,14.42,14.43,165200.0,10.3907,10.3979,10.3835,10.3907,165200.0
2007-04-11 15:30:00,14.43,14.43,14.42,14.43,98000.0,10.3907,10.3907,10.3835,10.3907,98000.0
2007-04-11 15:35:00,14.43,14.44,14.43,14.43,135400.0,10.3907,10.3979,10.3907,10.3907,135400.0
2007-04-11 15:40:00,14.43,14.44,14.42,14.44,259400.0,10.3907,10.3979,10.3835,10.3979,259400.0
2007-04-11 15:45:00,14.44,14.47,14.43,14.46,306000.0,10.3979,10.4195,10.3907,10.4123,306000.0
2007-04-11 15:50:00,14.46,14.46,14.45,14.45,239000.0,10.4123,10.4123,10.4051,10.4051,239000.0
2007-04-11 15:55:00,14.45,14.46,14.43,14.44,243400.0,10.4051,10.4123,10.3907,10.3979,243400.0
2007-04-12 09:30:00,14.5,14.5,14.43,14.44,237400.0,10.4411,10.4411,10.3907,10.3979,237400.0
2007-04-12 09:35:00,14.45,14.47,14.43,14.45,250000.0,10.4051,10.4195,10.3907,10.4051,250000.0
2007-04-12 09:40:00,14.45,14.46,14.28,14.34,312600.0,10.4051,10.4123,10.2827,10.3259,312600.0
2007-04-12 09:45:00,14.35,14.41,14.31,14.38,229800.0,10.3331,10.3763,10.3043,10.3547,229800.0
2007-04-12 09:50:00,14.38,14.4,14.33,14.38,107800.0,10.3547,10.3691,10.3187,10.3547,107800.0
2007-04-12 09:55:00,14.37,14.44,14.37,14.44,209600.0,10.3475,10.3979,10.3475,10.3979,209600.0
2007-04-12 10:00:00,14.44,14.49,14.43,14.49,96800.0,10.3979,10.4339,10.3907,10.4339,96800.0
2007-04-12 10:05:00,14.49,14.5,14.45,14.49,107400.0,10.4339,10.4411,10.4051,10.4339,107400.0
2007-04-12 10:10:00,14.49,14.49,14.46,14.49,128400.0,10.4339,10.4339,10.4123,10.4339,128400.0
2007-04-12 10:15:00,14.49,14.49,14.49,14.49,87000.0,10.4339,10.4339,10.4339,10.4339,87000.0
2007-04-12 10:20:00,14.49,14.5,14.49,14.49,93000.0,10.4339,10.4411,10.4339,10.4339,93000.0
2007-04-12 10:25:00,14.49,14.5,14.48,14.49,183400.0,10.4339,10.4411,10.4267,10.4339,183400.0
2007-04-12 10:30:00,14.49,14.49,14.45,14.49,361000.0,10.4339,10.4339,10.4051,10.4339,361000.0
2007-04-12 10:35:00,14.49,14.52,14.49,14.49,311400.0,10.4339,10.4555,10.4339,10.4339,311400.0
2007-04-12 10:40:00,14.49,14.5,14.47,14.49,243400.0,10.4339,10.4411,10.4195,10.4339,243400.0
2007-04-12 10:45:00,14.49,14.49,14.47,14.49,248000.0,10.4339,10.4339,10.4195,10.4339,248000.0
2007-04-12 10:50:00,14.49,14.49,14.48,14.49,106000.0,10.4339,10.4339,10.4267,10.4339,106000.0
2007-04-12 10:55:00,14.49,14.49,14.49,14.49,79000.0,10.4339,10.4339,10.4339,10.4339,79000.0
2007-04-12 11:00:00,14.49,14.49,14.49,14.49,109200.0,10.4339,10.4339,10.4339,10.4339,109200.0
2007-04-12 11:05:00,14.49,14.5,14.49,14.49,112600.0,10.4339,10.4411,10.4339,10.4339,112600.0
2007-04-12 11:10:00,14.49,14.49,14.49,14.49,50400.0,10.4339,10.4339,10.4339,10.4339,50400.0
2007-04-12 11:15:00,14.49,14.49,14.48,14.48,84400.0,10.4339,10.4339,10.4267,10.4267,84400.0
2007-04-12 11:20:00,14.48,14.49,14.47,14.47,87400.0,10.4267,10.4339,10.4195,10.4195,87400.0
2007-04-12 11:25:00,14.47,14.48,14.46,14.47,153600.0,10.4195,10.4267,10.4123,10.4195,153600.0
2007-04-12 11:30:00,14.47,14.47,14.44,14.44,175600.0,10.4195,10.4195,10.3979,10.3979,175600.0
2007-04-12 11:35:00,14.44,14.45,14.43,14.45,166800.0,10.3979,10.4051,10.3907,10.4051,166800.0
2007-04-12 11:40:00,14.45,14.45,14.44,14.45,52600.0,10.4051,10.4051,10.3979,10.4051,52600.0
2007-04-12 11:45:00,14.45,14.45,14.45,14.45,53200.0,10.4051,10.4051,10.4051,10.4051,53200.0
2007-04-12 11:50:00,14.45,14.45,14.45,14.45,83200.0,10.4051,10.4051,10.4051,10.4051,83200.0
2007-04-12 11:55:00,14.45,14.46,14.45,14.46,112000.0,10.4051,10.4123,10.4051,10.4123,112000.0
2007-04-12 12:00:00,14.46,14.49,14.46,14.47,228600.0,10.4123,10.4339,10.4123,10.4195,228600.0
2007-04-12 12:05:00,14.47,14.48,14.47,14.47,110400.0,10.4195,10.4267,10.4195,10.4195,110400.0
2007-04-12 12:10:00,14.48,14.5,14.47,14.5,75600.0,10.4267,10.4411,10.4195,10.4411,75600.0
2007-04-12 12:15:00,14.49,14.5,14.49,14.49,46800.0,10.4339,10.4411,10.4339,10.4339,46800.0
2007-04-12 12:20:00,14.49,14.49,14.49,14.49,51600.0,10.4339,10.4339,10.4339,10.4339,51600.0
2007-04-12 12:25:00,14.49,14.49,14.49,14.49,55200.0,10.4339,10.4339,10.4339,10.4339,55200.0
2007-04-12 12:30:00,14.49,14.5,14.48,14.49,117400.0,10.4339,10.4411,10.4267,10.4339,117400.0
2007-04-12 12:35:00,14.49,14.49,14.49,14.49,29800.0,10.4339,10.4339,10.4339,10.4339,29800.0
2007-04-12 12:40:00,14.49,14.49,14.49,14.49,71400.0,10.4339,10.4339,10.4339,10.4339,71400.0
2007-04-12 12:45:00,14.49,14.49,14.49,14.49,42000.0,10.4339,10.4339,10.4339,10.4339,42000.0
2007-04-12 12:50:00,14.49,14.49,14.49,14.49,30400.0,10.4339,10.4339,10.4339,10.4339,30400.0
2007-04-12 12:55:00,14.49,14.49,14.49,14.49,35200.0,10.4339,10.4339,10.4339,10.4339,35200.0
2007-04-12 13:00:00,14.49,14.5,14.49,14.5,60600.0,10.4339,10.4411,10.4339,10.4411,60600.0
2007-04-12 13:05:00,14.5,14.5,14.49,14.5,246200.0,10.4411,10.4411,10.4339,10.4411,246200.0
2007-04-12 13:10:00,14.5,14.5,14.49,14.5,14600.0,10.4411,10.4411,10.4339,10.4411,14600.0
2007-04-12 13:15:00,14.5,14.51,14.49,14.5,68400.0,10.4411,10.4483,10.4339,10.4411,68400.0
2007-04-12 13:20:00,14.49,14.5,14.49,14.5,27000.0,10.4339,10.4411,10.4339,10.4411,27000.0
2007-04-12 13:25:00,14.5,14.5,14.49,14.5,358200.0,10.4411,10.4411,10.4339,10.4411,358200.0
2007-04-12 13:30:00,14.49,14.52,14.49,14.52,174600.0,10.4339,10.4555,10.4339,10.4555,174600.0
2007-04-12 13:35:00,14.52,14.52,14.49,14.49,201200.0,10.4555,10.4555,10.4339,10.4339,201200.0
2007-04-12 13:40:00,14.49,14.49,14.45,14.45,375200.0,10.4339,10.4339,10.4051,10.4051,375200.0
2007-04-12 13:45:00,14.46,14.47,14.45,14.47,91000.0,10.4123,10.4195,10.4051,10.4195,91000.0
2007-04-12 13:50:00,14.47,14.49,14.46,14.46,117200.0,10.4195,10.4339,10.4123,10.4123,117200.0
2007-04-12 13:55:00,14.47,14.47,14.46,14.46,63600.0,10.4195,10.4195,10.4123,10.4123,63600.0
2007-04-12 14:00:00,14.46,14.49,14.46,14.48,52800.0,10.4123,10.4339,10.4123,10.4267,52800.0
2007-04-12 14:05:00,14.49,14.49,14.47,14.47,54600.0,10.4339,10.4339,10.4195,10.4195,54600.0
2007-04-12 14:10:00,14.48,14.49,14.47,14.49,73400.0,10.4267,10.4339,10.4195,10.4339,73400.0
2007-04-12 14:15:00,14.49,14.49,14.49,14.49,54000.0,10.4339,10.4339,10.4339,10.4339,54000.0
2007-04-12 14:20:00,14.49,14.49,14.49,14.49,27400.0,10.4339,10.4339,10.4339,10.4339,27400.0
2007-04-12 14:25:00,14.49,14.49,14.47,14.47,302600.0,10.4339,10.4339,10.4195,10.4195,302600.0
2007-04-12 14:30:00,14.47,14.47,14.45,14.46,113600.0,10.4195,10.4195,10.4051,10.4123,113600.0
2007-04-12 14:35:00,14.46,14.47,14.46,14.46,78600.0,10.4123,10.4195,10.4123,10.4123,78600.0
2007-04-12 14:40:00,14.46,14.46,14.44,14.45,141600.0,10.4123,10.4123,10.3979,10.4051,141600.0
2007-04-12 14:45:00,14.45,14.45,14.45,14.45,55200.0,10.4051,10.4051,10.4051,10.4051,55200.0
2007-04-12 14:50:00,14.45,14.46,14.45,14.45,175000.0,10.4051,10.4123,10.4051,10.4051,175000.0
2007-04-12 14:55:00,14.45,14.45,14.4,14.41,302400.0,10.4051,10.4051,10.3691,10.3763,302400.0
2007-04-12 15:00:00,14.42,14.44,14.42,14.44,154600.0,10.3835,10.3979,10.3835,10.3979,154600.0
2007-04-12 15:05:00,14.43,14.44,14.43,14.43,150800.0,10.3907,10.3979,10.3907,10.3907,150800.0
2007-04-12 15:10:00,14.43,14.46,14.42,14.46,164400.0,10.3907,10.4123,10.3835,10.4123,164400.0
2007-04-12 15:15:00,14.45,14.46,14.43,14.43,201800.0,10.4051,10.4123,10.3907,10.3907,201800.0
2007-04-12 15:20:00,14.42,14.43,14.4,14.42,173400.0,10.3835,10.3907,10.3691,10.3835,173400.0
2007-04-12 15:25:00,14.42,14.44,14.42,14.44,145400.0,10.3835,10.3979,10.3835,10.3979,145400.0
2007-04-12 15:30:00,14.44,14.45,14.43,14.44,154800.0,10.3979,10.4051,10.3907,10.3979,154800.0
2007-04-12 15:35:00,14.45,14.45,14.42,14.44,180600.0,10.4051,10.4051,10.3835,10.3979,180600.0
2007-04-12 15:40:00,14.44,14.44,14.42,14.44,150200.0,10.3979,10.3979,10.3835,10.3979,150200.0
2007-04-12 15:45:00,14.44,14.44,14.43,14.44,119000.0,10.3979,10.3979,10.3907,10.3979,119000.0
2007-04-12 15:50:00,14.44,14.45,14.43,14.45,190800.0,10.3979,10.4051,10.3907,10.4051,190800.0
2007-04-12 15:55:00,14.45,14.46,14.43,14.45,96000.0,10.4051,10.4123,10.3907,10.4051,96000.0
2007-04-13 09:30:00,14.44,14.5,14.44,14.49,121000.0,10.3979,10.4411,10.3979,10.4339,121000.0
2007-04-13 09:35:00,14.49,14.49,14.46,14.47,98400.0,10.4339,10.4339,10.4123,10.4195,98400.0
2007-04-13 09:40:00,14.47,14.49,14.45,14.47,88600.0,10.4195,10.4339,10.4051,10.4195,88600.0
2007-04-13 09:45:00,14.47,14.47,14.45,14.46,319000.0,10.4195,10.4195,10.4051,10.4123,319000.0
2007-04-13 09:50:00,14.46,14.49,14.45,14.47,237400.0,10.4123,10.4339,10.4051,10.4195,237400.0
2007-04-13 09:55:00,14.47,14.49,14.46,14.49,264200.0,10.4195,10.4339,10.4123,10.4339,264200.0
2007-04-13 10:00:00,14.49,14.49,14.42,14.44,292400.0,10.4339,10.4339,10.3835,10.3979,292400.0
2007-04-13 10:05:00,14.43,14.46,14.38,14.38,265200.0,10.3907,10.4123,10.3547,10.3547,265200.0
2007-04-13 10:10:00,14.38,14.43,14.38,14.38,183800.0,10.3547,10.3907,10.3547,10.3547,183800.0
2007-04-13 10:15:00,14.38,14.46,14.36,14.41,161000.0,10.3547,10.4123,10.3403,10.3763,161000.0
2007-04-13 10:20:00,14.42,14.43,14.41,14.43,101800.0,10.3835,10.3907,10.3763,10.3907,101800.0
2007-04-13 10:25:00,14.43,14.43,14.36,14.37,174600.0,10.3907,10.3907,10.3403,10.3475,174600.0
2007-04-13 10:30:00,14.38,14.4,14.36,14.39,133400.0,10.3547,10.3691,10.3403,10.3619,133400.0
2007-04-13 10:35:00,14.39,14.41,14.38,14.4,189600.0,10.3619,10.3763,10.3547,10.3691,189600.0
2007-04-13 10:40:00,14.4,14.43,14.37,14.39,193000.0,10.3691,10.3907,10.3475,10.3619,193000.0
2007-04-13 10:45:00,14.39,14.4,14.35,14.38,249400.0,10.3619,10.3691,10.3331,10.3547,249400.0
2007-04-13 10:50:00,14.38,14.4,14.37,14.38,131200.0,10.3547,10.3691,10.3475,10.3547,131200.0
2007-04-13 10:55:00,14.38,14.38,14.37,14.38,138000.0,10.3547,10.3547,10.3475,10.3547,138000.0
2007-04-13 11:00:00,14.38,14.38,14.31,14.38,366000.0,10.3547,10.3547,10.3043,10.3547,366000.0
2007-04-13 11:05:00,14.38,14.38,14.33,14.34,250600.0,10.3547,10.3547,10.3187,10.3259,250600.0
2007-04-13 11:10:00,14.35,14.36,14.32,14.34,220600.0,10.3331,10.3403,10.3115,10.3259,220600.0
2007-04-13 11:15:00,14.34,14.35,14.29,14.32,227400.0,10.3259,10.3331,10.2899,10.3115,227400.0
2007-04-13 11:20:00,14.32,14.34,14.31,14.32,163800.0,10.3115,10.3259,10.3043,10.3115,163800.0
2007-04-13 11:25:00,14.32,14.33,14.27,14.3,354600.0,10.3115,10.3187,10.2755,10.2971,354600.0
2007-04-13 11:30:00,14.3,14.31,14.27,14.28,131600.0,10.2971,10.3043,10.2755,10.2827,131600.0
2007-04-13 11:35:00,14.29,14.31,14.28,14.29,373200.0,10.2899,10.3043,10.2827,10.2899,373200.0
2007-04-13 11:40:00,14.29,14.32,14.29,14.3,123000.0,10.2899,10.3115,10.2899,10.2971,123000.0
2007-04-13 11:45:00,14.3,14.33,14.3,14.33,58000.0,10.2971,10.3187,10.2971,10.3187,58000.0
2007-04-13 11:50:00,14.33,14.34,14.31,14.32,149600.0,10.3187,10.3259,10.3043,10.3115,149600.0
2007-04-13 11:55:00,14.32,14.34,14.31,14.33,152000.0,10.3115,10.3259,10.3043,10.3187,152000.0
2007-04-13 12:00:00,14.33,14.34,14.31,14.34,93200.0,10.3187,10.3259,10.3043,10.3259,93200.0
2007-04-13 12:05:00,14.34,14.38,14.34,14.38,142600.0,10.3259,10.3547,10.3259,10.3547,142600.0
2007-04-13 12:10:00,14.38,14.38,14.36,14.37,93200.0,10.3547,10.3547,10.3403,10.3475,93200.0
2007-04-13 12:15:00,14.37,14.38,14.36,14.36,127800.0,10.3475,10.3547,10.3403,10.3403,127800.0
2007-04-13 12:20:00,14.36,14.36,14.35,14.35,147000.0,10.3403,10.3403,10.3331,10.3331,147000.0
2007-04-13 12:25:00,14.35,14.38,14.35,14.38,119200.0,10.3331,10.3547,10.3331,10.3547,119200.0
2007-04-13 12:30:00,14.38,14.38,14.36,14.38,137600.0,10.3547,10.3547,10.3403,10.3547,137600.0
2007-04-13 12:35:00,14.38,14.38,14.37,14.38,63800.0,10.3547,10.3547,10.3475,10.3547,63800.0
2007-04-13 12:40:00,14.38,14.39,14.38,14.38,25400.0,10.3547,10.3619,10.3547,10.3547,25400.0
2007-04-13 12:45:00,14.39,14.4,14.38,14.39,38000.0,10.3619,10.3691,10.3547,10.3619,38000.0
2007-04-13 12:50:00,14.4,14.42,14.39,14.4,179600.0,10.3691,10.3835,10.3619,10.3691,179600.0
2007-04-13 12:55:00,14.4,14.4,14.39,14.39,54000.0,10.3691,10.3691,10.3619,10.3619,54000.0
2007-04-13 13:00:00,14.39,14.42,14.38,14.38,69600.0,10.3619,10.3835,10.3547,10.3547,69600.0
2007-04-13 13:05:00,14.38,14.4,14.34,14.38,2221000.0,10.3547,10.3691,10.3259,10.3547,2221000.0
2007-04-13 13:10:00,14.38,14.39,14.35,14.36,141200.0,10.3547,10.3619,10.3331,10.3403,141200.0
2007-04-13 13:15:00,14.35,14.38,14.35,14.37,51200.0,10.3331,10.3547,10.3331,10.3475,51200.0
2007-04-13 13:20:00,14.37,14.38,14.37,14.37,65800.0,10.3475,10.3547,10.3475,10.3475,65800.0
2007-04-13 13:25:00,14.37,14.38,14.37,14.37,37800.0,10.3475,10.3547,10.3475,10.3475,37800.0
2007-04-13 13:30:00,14.37,14.37,14.35,14.36,308000.0,10.3475,10.3475,10.3331,10.3403,308000.0
2007-04-13 13:35:00,14.37,14.38,14.35,14.35,71000.0,10.3475,10.3547,10.3331,10.3331,71000.0
2007-04-13 13:40:00,14.35,14.37,14.35,14.36,71600.0,10.3331,10.3475,10.3331,10.3403,71600.0
2007-04-13 13:45:00,14.36,14.37,14.36,14.37,83200.0,10.3403,10.3475,10.3403,10.3475,83200.0
2007-04-13 13:50:00,14.37,14.37,14.36,14.37,55400.0,10.3475,10.3475,10.3403,10.3475,55400.0
2007-04-13 13:55:00,14.36,14.37,14.35,14.35,165200.0,10.3403,10.3475,10.3331,10.3331,165200.0
2007-04-13 14:00:00,14.35,14.35,14.34,14.34,128200.0,10.3331,10.3331,10.3259,10.3259,128200.0
2007-04-13 14:05:00,14.34,14.34,14.3,14.3,211600.0,10.3259,10.3259,10.2971,10.2971,211600.0
2007-04-13 14:10:00,14.31,14.31,14.28,14.29,173200.0,10.3043,10.3043,10.2827,10.2899,173200.0
2007-04-13 14:15:00,14.29,14.3,14.27,14.27,160600.0,10.2899,10.2971,10.2755,10.2755,160600.0
2007-04-13 14:20:00,14.27,14.31,14.27,14.3,200200.0,10.2755,10.3043,10.2755,10.2971,200200.0
2007-04-13 14:25:00,14.29,14.31,14.29,14.3,153200.0,10.2899,10.3043,10.2899,10.2971,153200.0
2007-04-13 14:30:00,14.3,14.31,14.29,14.3,115600.0,10.2971,10.3043,10.2899,10.2971,115600.0
2007-04-13 14:35:00,14.3,14.34,14.29,14.34,151800.0,10.2971,10.3259,10.2899,10.3259,151800.0
2007-04-13 14:40:00,14.34,14.35,14.33,14.35,160000.0,10.3259,10.3331,10.3187,10.3331,160000.0
2007-04-13 14:45:00,14.34,14.35,14.31,14.31,154400.0,10.3259,10.3331,10.3043,10.3043,154400.0
2007-04-13 14:50:00,14.31,14.33,14.3,14.31,120200.0,10.3043,10.3187,10.2971,10.3043,120200.0
2007-04-13 14:55:00,14.31,14.33,14.31,14.33,49400.0,10.3043,10.3187,10.3043,10.3187,49400.0
2007-04-13 15:00:00,14.34,14.34,14.32,14.34,93200.0,10.3259,10.3259,10.3115,10.3259,93200.0
2007-04-13 15:05:00,14.34,14.36,14.34,14.35,80600.0,10.3259,10.3403,10.3259,10.3331,80600.0
2007-04-13 15:10:00,14.35,14.36,14.34,14.36,73400.0,10.3331,10.3403,10.3259,10.3403,73400.0
2007-04-13 15:15:00,14.36,14.36,14.35,14.35,425400.0,10.3403,10.3403,10.3331,10.3331,425400.0
2007-04-13 15:20:00,14.35,14.36,14.34,14.34,300600.0,10.3331,10.3403,10.3259,10.3259,300600.0
2007-04-13 15:25:00,14.35,14.35,14.33,14.33,194800.0,10.3331,10.3331,10.3187,10.3187,194800.0
2007-04-13 15:30:00,14.33,14.36,14.32,14.33,932400.0,10.3187,10.3403,10.3115,10.3187,932400.0
2007-04-13 15:35:00,14.33,14.35,14.33,14.34,328400.0,10.3187,10.3331,10.3187,10.3259,328400.0
2007-04-13 15:40:00,14.33,14.34,14.33,14.33,139000.0,10.3187,10.3259,10.3187,10.3187,139000.0
2007-04-13 15:45:00,14.34,14.34,14.3,14.3,859600.0,10.3259,10.3259,10.2971,10.2971,859600.0
2007-04-13 15:50:00,14.3,14.33,14.3,14.32,299400.0,10.2971,10.3187,10.2971,10.3115,299400.0
2007-04-13 15:55:00,14.32,14.33,14.3,14.33,414800.0,10.3115,10.3187,10.2971,10.3187,414800.0
2007-04-16 09:30:00,14.43,14.47,14.35,14.44,492200.0,10.3907,10.4195,10.3331,10.3979,492200.0
2007-04-16 09:35:00,14.43,14.44,14.4,14.41,180600.0,10.3907,10.3979,10.3691,10.3763,180600.0
2007-04-16 09:40:00,14.42,14.42,14.39,14.4,244400.0,10.3835,10.3835,10.3619,10.3691,244400.0
2007-04-16 09:45:00,14.4,14.45,14.4,14.44,274200.0,10.3691,10.4051,10.3691,10.3979,274200.0
2007-04-16 09:50:00,14.44,14.44,14.42,14.44,313400.0,10.3979,10.3979,10.3835,10.3979,313400.0
2007-04-16 09:55:00,14.44,14.46,14.39,14.4,195800.0,10.3979,10.4123,10.3619,10.3691,195800.0
2007-04-16 10:00:00,14.39,14.42,14.38,14.42,201600.0,10.3619,10.3835,10.3547,10.3835,201600.0
2007-04-16 10:05:00,14.42,14.46,14.41,14.43,347800.0,10.3835,10.4123,10.3763,10.3907,347800.0
2007-04-16 10:10:00,14.43,14.44,14.4,14.4,222400.0,10.3907,10.3979,10.3691,10.3691,222400.0
2007-04-16 10:15:00,14.4,14.42,14.39,14.4,286200.0,10.3691,10.3835,10.3619,10.3691,286200.0
2007-04-16 10:20:00,14.39,14.4,14.38,14.39,142200.0,10.3619,10.3691,10.3547,10.3619,142200.0
2007-04-16 10:25:00,14.4,14.4,14.37,14.38,301200.0,10.3691,10.3691,10.3475,10.3547,301200.0
2007-04-16 10:30:00,14.38,14.38,14.35,14.37,420000.0,10.3547,10.3547,10.3331,10.3475,420000.0
2007-04-16 10:35:00,14.37,14.44,14.37,14.44,267600.0,10.3475,10.3979,10.3475,10.3979,267600.0
2007-04-16 10:40:00,14.43,14.44,14.42,14.43,217200.0,10.3907,10.3979,10.3835,10.3907,217200.0
2007-04-16 10:45:00,14.43,14.47,14.42,14.47,125200.0,10.3907,10.4195,10.3835,10.4195,125200.0
2007-04-16 10:50:00,14.47,14.49,14.47,14.48,122800.0,10.4195,10.4339,10.4195,10.4267,122800.0
2007-04-16 10:55:00,14.49,14.49,14.48,14.49,88400.0,10.4339,10.4339,10.4267,10.4339,88400.0
2007-04-16 11:00:00,14.49,14.49,14.49,14.49,159200.0,10.4339,10.4339,10.4339,10.4339,159200.0
2007-04-16 11:05:00,14.49,14.5,14.47,14.49,158600.0,10.4339,10.4411,10.4195,10.4339,158600.0
2007-04-16 11:10:00,14.49,14.5,14.47,14.5,182400.0,10.4339,10.4411,10.4195,10.4411,182400.0
2007-04-16 11:15:00,14.49,14.5,14.49,14.49,89200.0,10.4339,10.4411,10.4339,10.4339,89200.0
2007-04-16 11:20:00,14.49,14.5,14.49,14.49,205200.0,10.4339,10.4411,10.4339,10.4339,205200.0
2007-04-16 11:25:00,14.49,14.5,14.49,14.49,76200.0,10.4339,10.4411,10.4339,10.4339,76200.0
2007-04-16 11:30:00,14.49,14.52,14.49,14.52,177400.0,10.4339,10.4555,10.4339,10.4555,177400.0
2007-04-16 11:35:00,14.52,14.56,14.52,14.56,111000.0,10.4555,10.4843,10.4555,10.4843,111000.0
2007-04-16 11:40:00,14.56,14.58,14.54,14.58,258400.0,10.4843,10.4987,10.4699,10.4987,258400.0
2007-04-16 11:45:00,14.58,14.59,14.54,14.55,269000.0,10.4987,10.5059,10.4699,10.4771,269000.0
2007-04-16 11:50:00,14.55,14.56,14.53,14.54,258400.0,10.4771,10.4843,10.4627,10.4699,258400.0
2007-04-16 11:55:00,14.54,14.55,14.52,14.55,176000.0,10.4699,10.4771,10.4555,10.4771,176000.0
2007-04-16 12:00:00,14.55,14.55,14.52,14.54,109600.0,10.4771,10.4771,10.4555,10.4699,109600.0
2007-04-16 12:05:00,14.55,14.56,14.53,14.56,102600.0,10.4771,10.4843,10.4627,10.4843,102600.0
2007-04-16 12:10:00,14.56,14.58,14.52,14.53,237000.0,10.4843,10.4987,10.4555,10.4627,237000.0
2007-04-16 12:15:00,14.53,14.53,14.49,14.49,113200.0,10.4627,10.4627,10.4339,10.4339,113200.0
2007-04-16 12:20:00,14.49,14.52,14.49,14.52,102000.0,10.4339,10.4555,10.4339,10.4555,102000.0
2007-04-16 12:25:00,14.52,14.53,14.52,14.53,128000.0,10.4555,10.4627,10.4555,10.4627,128000.0
2007-04-16 12:30:00,14.53,14.56,14.53,14.56,150200.0,10.4627,10.4843,10.4627,10.4843,150200.0
2007-04-16 12:35:00,14.56,14.57,14.52,14.54,168600.0,10.4843,10.4915,10.4555,10.4699,168600.0
2007-04-16 12:40:00,14.54,14.59,14.54,14.58,134000.0,10.4699,10.5059,10.4699,10.4987,134000.0
2007-04-16 12:45:00,14.58,14.59,14.58,14.59,138400.0,10.4987,10.5059,10.4987,10.5059,138400.0
2007-04-16 12:50:00,14.58,14.61,14.58,14.59,206200.0,10.4987,10.5203,10.4987,10.5059,206200.0
2007-04-16 12:55:00,14.6,14.61,14.58,14.61,174400.0,10.5131,10.5203,10.4987,10.5203,174400.0
2007-04-16 13:00:00,14.61,14.63,14.6,14.63,204000.0,10.5203,10.5347,10.5131,10.5347,204000.0
2007-04-16 13:05:00,14.63,14.66,14.63,14.66,189000.0,10.5347,10.5563,10.5347,10.5563,189000.0
2007-04-16 13:10:00,14.65,14.71,14.65,14.71,256000.0,10.5491,10.5923,10.5491,10.5923,256000.0
2007-04-16 13:15:00,14.71,14.72,14.7,14.71,222200.0,10.5923,10.5995,10.5851,10.5923,222200.0
2007-04-16 13:20:00,14.71,14.71,14.69,14.69,193000.0,10.5923,10.5923,10.5779,10.5779,193000.0
2007-04-16 13:25:00,14.69,14.69,14.64,14.65,322600.0,10.5779,10.5779,10.5419,10.5491,322600.0
2007-04-16 13:30:00,14.65,14.69,14.64,14.67,371800.0,10.5491,10.5779,10.5419,10.5635,371800.0
2007-04-16 13:35:00,14.66,14.68,14.64,14.65,213400.0,10.5563,10.5707,10.5419,10.5491,213400.0
2007-04-16 13:40:00,14.65,14.68,14.64,14.65,159800.0,10.5491,10.5707,10.5419,10.5491,159800.0
2007-04-16 13:45:00,14.65,14.67,14.65,14.66,117400.0,10.5491,10.5635,10.5491,10.5563,117400.0
2007-04-16 13:50:00,14.66,14.67,14.65,14.66,158800.0,10.5563,10.5635,10.5491,10.5563,158800.0
2007-04-16 13:55:00,14.66,14.69,14.65,14.67,188400.0,10.5563,10.5779,10.5491,10.5635,188400.0
2007-04-16 14:00:00,14.67,14.67,14.65,14.65,217400.0,10.5635,10.5635,10.5491,10.5491,217400.0
2007-04-16 14:05:00,14.65,14.66,14.63,14.63,241600.0,10.5491,10.5563,10.5347,10.5347,241600.0
2007-04-16 14:10:00,14.63,14.65,14.62,14.65,282200.0,10.5347,10.5491,10.5275,10.5491,282200.0
2007-04-16 14:15:00,14.64,14.7,14.63,14.69,279800.0,10.5419,10.5851,10.5347,10.5779,279800.0
2007-04-16 14:20:00,14.69,14.69,14.66,14.66,245600.0,10.5779,10.5779,10.5563,10.5563,245600.0
2007-04-16 14:25:00,14.66,14.66,14.64,14.64,193200.0,10.5563,10.5563,10.5419,10.5419,193200.0
2007-04-16 14:30:00,14.64,14.67,14.64,14.65,224600.0,10.5419,10.5635,10.5419,10.5491,224600.0
2007-04-16 14:35:00,14.65,14.7,14.65,14.68,291800.0,10.5491,10.5851,10.5491,10.5707,291800.0
2007-04-16 14:40:00,14.68,14.72,14.68,14.72,244200.0,10.5707,10.5995,10.5707,10.5995,244200.0
2007-04-16 14:45:00,14.72,14.72,14.71,14.72,167800.0,10.5995,10.5995,10.5923,10.5995,167800.0
2007-04-16 14:50:00,14.72,14.74,14.72,14.72,280200.0,10.5995,10.6139,10.5995,10.5995,280200.0
2007-04-16 14:55:00,14.72,14.72,14.69,14.69,281400.0,10.5995,10.5995,10.5779,10.5779,281400.0
2007-04-16 15:00:00,14.69,14.71,14.69,14.7,212600.0,10.5779,10.5923,10.5779,10.5851,212600.0
2007-04-16 15:05:00,14.7,14.71,14.68,14.7,233400.0,10.5851,10.5923,10.5707,10.5851,233400.0
2007-04-16 15:10:00,14.7,14.7,14.68,14.68,138400.0,10.5851,10.5851,10.5707,10.5707,138400.0
2007-04-16 15:15:00,14.69,14.69,14.68,14.68,293600.0,10.5779,10.5779,10.5707,10.5707,293600.0
2007-04-16 15:20:00,14.68,14.71,14.68,14.7,239000.0,10.5707,10.5923,10.5707,10.5851,239000.0
2007-04-16 15:25:00,14.71,14.71,14.69,14.7,241800.0,10.5923,10.5923,10.5779,10.5851,241800.0
2007-04-16 15:30:00,14.7,14.7,14.7,14.7,176600.0,10.5851,10.5851,10.5851,10.5851,176600.0
2007-04-16 15:35:00,14.7,14.71,14.69,14.7,256600.0,10.5851,10.5923,10.5779,10.5851,256600.0
2007-04-16 15:40:00,14.7,14.71,14.69,14.71,248600.0,10.5851,10.5923,10.5779,10.5923,248600.0
2007-04-16 15:45:00,14.7,14.7,14.68,14.69,416000.0,10.5851,10.5851,10.5707,10.5779,416000.0
2007-04-16 15:50:00,14.69,14.71,14.69,14.71,277200.0,10.5779,10.5923,10.5779,10.5923,277200.0
2007-04-16 15:55:00,14.71,14.71,14.69,14.7,387400.0,10.5923,10.5923,10.5779,10.5851,387400.0
2007-04-17 09:30:00,14.71,14.74,14.71,14.74,190400.0,10.5923,10.6139,10.5923,10.6139,190400.0
2007-04-17 09:35:00,14.74,14.74,14.65,14.69,371600.0,10.6139,10.6139,10.5491,10.5779,371600.0
2007-04-17 09:40:00,14.69,14.7,14.63,14.63,501600.0,10.5779,10.5851,10.5347,10.5347,501600.0
2007-04-17 09:45:00,14.63,14.67,14.63,14.65,303200.0,10.5347,10.5635,10.5347,10.5491,303200.0
2007-04-17 09:50:00,14.65,14.68,14.64,14.65,211200.0,10.5491,10.5707,10.5419,10.5491,211200.0
2007-04-17 09:55:00,14.66,14.67,14.65,14.67,139200.0,10.5563,10.5635,10.5491,10.5635,139200.0
2007-04-17 10:00:00,14.66,14.67,14.65,14.66,236400.0,10.5563,10.5635,10.5491,10.5563,236400.0
2007-04-17 10:05:00,14.66,14.72,14.65,14.71,226800.0,10.5563,10.5995,10.5491,10.5923,226800.0
2007-04-17 10:10:00,14.71,14.78,14.71,14.77,502600.0,10.5923,10.6427,10.5923,10.6355,502600.0
2007-04-17 10:15:00,14.77,14.77,14.74,14.77,151800.0,10.6355,10.6355,10.6139,10.6355,151800.0
2007-04-17 10:20:00,14.76,14.8,14.76,14.8,170000.0,10.6283,10.6571,10.6283,10.6571,170000.0
2007-04-17 10:25:00,14.8,14.81,14.78,14.8,227400.0,10.6571,10.6643,10.6427,10.6571,227400.0
2007-04-17 10:30:00,14.8,14.81,14.77,14.78,152000.0,10.6571,10.6643,10.6355,10.6427,152000.0
2007-04-17 10:35:00,14.78,14.79,14.74,14.74,158600.0,10.6427,10.6499,10.6139,10.6139,158600.0
2007-04-17 10:40:00,14.74,14.77,14.74,14.77,255600.0,10.6139,10.6355,10.6139,10.6355,255600.0
2007-04-17 10:45:00,14.77,14.78,14.77,14.78,152600.0,10.6355,10.6427,10.6355,10.6427,152600.0
2007-04-17 10:50:00,14.78,14.8,14.77,14.78,251000.0,10.6427,10.6571,10.6355,10.6427,251000.0
2007-04-17 10:55:00,14.78,14.8,14.77,14.77,88200.0,10.6427,10.6571,10.6355,10.6355,88200.0
2007-04-17 11:00:00,14.77,14.77,14.72,14.72,179400.0,10.6355,10.6355,10.5995,10.5995,179400.0
2007-04-17 11:05:00,14.73,14.76,14.73,14.75,126800.0,10.6067,10.6283,10.6067,10.6211,126800.0
2007-04-17 11:10:00,14.75,14.78,14.74,14.78,142000.0,10.6211,10.6427,10.6139,10.6427,142000.0
2007-04-17 11:15:00,14.78,14.78,14.72,14.73,64400.0,10.6427,10.6427,10.5995,10.6067,64400.0
2007-04-17 11:20:00,14.73,14.74,14.72,14.74,49200.0,10.6067,10.6139,10.5995,10.6139,49200.0
2007-04-17 11:25:00,14.74,14.74,14.72,14.72,60200.0,10.6139,10.6139,10.5995,10.5995,60200.0
2007-04-17 11:30:00,14.73,14.74,14.7,14.72,197200.0,10.6067,10.6139,10.5851,10.5995,197200.0
2007-04-17 11:35:00,14.72,14.74,14.72,14.73,130000.0,10.5995,10.6139,10.5995,10.6067,130000.0
2007-04-17 11:40:00,14.74,14.75,14.73,14.74,78000.0,10.6139,10.6211,10.6067,10.6139,78000.0
2007-04-17 11:45:00,14.74,14.77,14.74,14.74,66400.0,10.6139,10.6355,10.6139,10.6139,66400.0
2007-04-17 11:50:00,14.74,14.74,14.72,14.73,24600.0,10.6139,10.6139,10.5995,10.6067,24600.0
2007-04-17 11:55:00,14.73,14.73,14.72,14.72,22400.0,10.6067,10.6067,10.5995,10.5995,22400.0
2007-04-17 12:00:00,14.72,14.73,14.72,14.72,75000.0,10.5995,10.6067,10.5995,10.5995,75000.0
2007-04-17 12:05:00,14.73,14.74,14.72,14.72,84200.0,10.6067,10.6139,10.5995,10.5995,84200.0
2007-04-17 12:10:00,14.73,14.73,14.72,14.72,19000.0,10.6067,10.6067,10.5995,10.5995,19000.0
2007-04-17 12:15:00,14.72,14.72,14.7,14.71,173600.0,10.5995,10.5995,10.5851,10.5923,173600.0
2007-04-17 12:20:00,14.71,14.72,14.71,14.72,43200.0,10.5923,10.5995,10.5923,10.5995,43200.0
2007-04-17 12:25:00,14.72,14.74,14.72,14.73,34800.0,10.5995,10.6139,10.5995,10.6067,34800.0
2007-04-17 12:30:00,14.74,14.75,14.73,14.75,93200.0,10.6139,10.6211,10.6067,10.6211,93200.0
2007-04-17 12:35:00,14.74,14.75,14.74,14.74,7600.0,10.6139,10.6211,10.6139,10.6139,7600.0
2007-04-17 12:40:00,14.74,14.75,14.72,14.72,64000.0,10.6139,10.6211,10.5995,10.5995,64000.0
2007-04-17 12:45:00,14.72,14.72,14.69,14.7,120000.0,10.5995,10.5995,10.5779,10.5851,120000.0
2007-04-17 12:50:00,14.7,14.7,14.69,14.7,78600.0,10.5851,10.5851,10.5779,10.5851,78600.0
2007-04-17 12:55:00,14.7,14.71,14.7,14.71,48000.0,10.5851,10.5923,10.5851,10.5923,48000.0
2007-04-17 13:00:00,14.71,14.71,14.7,14.71,46800.0,10.5923,10.5923,10.5851,10.5923,46800.0
2007-04-17 13:05:00,14.71,14.71,14.7,14.7,100200.0,10.5923,10.5923,10.5851,10.5851,100200.0
2007-04-17 13:10:00,14.7,14.7,14.68,14.68,106200.0,10.5851,10.5851,10.5707,10.5707,106200.0
2007-04-17 13:15:00,14.68,14.69,14.67,14.69,47200.0,10.5707,10.5779,10.5635,10.5779,47200.0
2007-04-17 13:20:00,14.69,14.7,14.69,14.7,50800.0,10.5779,10.5851,10.5779,10.5851,50800.0
2007-04-17 13:25:00,14.7,14.72,14.7,14.72,96800.0,10.5851,10.5995,10.5851,10.5995,96800.0
2007-04-17 13:30:00,14.72,14.72,14.71,14.72,55600.0,10.5995,10.5995,10.5923,10.5995,55600.0
2007-04-17 13:35:00,14.72,14.72,14.71,14.72,76800.0,10.5995,10.5995,10.5923,10.5995,76800.0
2007-04-17 13:40:00,14.72,14.72,14.7,14.71,79200.0,10.5995,10.5995,10.5851,10.5923,79200.0
2007-04-17 13:45:00,14.7,14.7,14.69,14.7,65200.0,10.5851,10.5851,10.5779,10.5851,65200.0
2007-04-17 13:50:00,14.69,14.71,14.69,14.71,78200.0,10.5779,10.5923,10.5779,10.5923,78200.0
2007-04-17 13:55:00,14.71,14.72,14.7,14.72,62000.0,10.5923,10.5995,10.5851,10.5995,62000.0
2007-04-17 14:00:00,14.72,14.72,14.7,14.71,67800.0,10.5995,10.5995,10.5851,10.5923,67800.0
2007-04-17 14:05:00,14.71,14.71,14.7,14.7,91600.0,10.5923,10.5923,10.5851,10.5851,91600.0
2007-04-17 14:10:00,14.7,14.71,14.7,14.7,79200.0,10.5851,10.5923,10.5851,10.5851,79200.0
2007-04-17 14:15:00,14.7,14.7,14.69,14.7,67800.0,10.5851,10.5851,10.5779,10.5851,67800.0
2007-04-17 14:20:00,14.7,14.71,14.69,14.7,90800.0,10.5851,10.5923,10.5779,10.5851,90800.0
2007-04-17 14:25:00,14.7,14.71,14.69,14.7,192800.0,10.5851,10.5923,10.5779,10.5851,192800.0
2007-04-17 14:30:00,14.69,14.7,14.69,14.7,98400.0,10.5779,10.5851,10.5779,10.5851,98400.0
2007-04-17 14:35:00,14.7,14.7,14.69,14.69,88200.0,10.5851,10.5851,10.5779,10.5779,88200.0
2007-04-17 14:40:00,14.7,14.7,14.68,14.7,140000.0,10.5851,10.5851,10.5707,10.5851,140000.0
2007-04-17 14:45:00,14.7,14.7,14.69,14.7,32400.0,10.5851,10.5851,10.5779,10.5851,32400.0
2007-04-17 14:50:00,14.7,14.7,14.69,14.7,41800.0,10.5851,10.5851,10.5779,10.5851,41800.0
2007-04-17 14:55:00,14.7,14.71,14.69,14.69,88400.0,10.5851,10.5923,10.5779,10.5779,88400.0
2007-04-17 15:00:00,14.7,14.7,14.68,14.69,75400.0,10.5851,10.5851,10.5707,10.5779,75400.0
2007-04-17 15:05:00,14.69,14.7,14.69,14.7,99000.0,10.5779,10.5851,10.5779,10.5851,99000.0
2007-04-17 15:10:00,14.69,14.7,14.65,14.67,247400.0,10.5779,10.5851,10.5491,10.5635,247400.0
2007-04-17 15:15:00,14.67,14.68,14.66,14.68,50600.0,10.5635,10.5707,10.5563,10.5707,50600.0
2007-04-17 15:20:00,14.68,14.69,14.68,14.69,76600.0,10.5707,10.5779,10.5707,10.5779,76600.0
2007-04-17 15:25:00,14.68,14.69,14.65,14.65,76400.0,10.5707,10.5779,10.5491,10.5491,76400.0
2007-04-17 15:30:00,14.65,14.68,14.65,14.66,190000.0,10.5491,10.5707,10.5491,10.5563,190000.0
2007-04-17 15:35:00,14.66,14.69,14.66,14.69,117200.0,10.5563,10.5779,10.5563,10.5779,117200.0
2007-04-17 15:40:00,14.69,14.69,14.68,14.69,97000.0,10.5779,10.5779,10.5707,10.5779,97000.0
2007-04-17 15:45:00,14.69,14.69,14.67,14.67,156800.0,10.5779,10.5779,10.5635,10.5635,156800.0
2007-04-17 15:50:00,14.67,14.68,14.65,14.67,107400.0,10.5635,10.5707,10.5491,10.5635,107400.0
2007-04-17 15:55:00,14.67,14.68,14.65,14.67,193600.0,10.5635,10.5707,10.5491,10.5635,193600.0
2007-04-18 09:30:00,14.68,14.74,14.6,14.63,237600.0,10.5707,10.6139,10.5131,10.5347,237600.0
2007-04-18 09:35:00,14.63,14.65,14.61,14.64,156800.0,10.5347,10.5491,10.5203,10.5419,156800.0
2007-04-18 09:40:00,14.64,14.65,14.63,14.65,97200.0,10.5419,10.5491,10.5347,10.5491,97200.0
2007-04-18 09:45:00,14.65,14.68,14.65,14.66,154400.0,10.5491,10.5707,10.5491,10.5563,154400.0
2007-04-18 09:50:00,14.66,14.69,14.66,14.67,181800.0,10.5563,10.5779,10.5563,10.5635,181800.0
2007-04-18 09:55:00,14.67,14.68,14.66,14.68,120600.0,10.5635,10.5707,10.5563,10.5707,120600.0
2007-04-18 10:00:00,14.67,14.7,14.67,14.7,208800.0,10.5635,10.5851,10.5635,10.5851,208800.0
2007-04-18 10:05:00,14.7,14.7,14.65,14.67,208200.0,10.5851,10.5851,10.5491,10.5635,208200.0
2007-04-18 10:10:00,14.67,14.69,14.65,14.67,182800.0,10.5635,10.5779,10.5491,10.5635,182800.0
2007-04-18 10:15:00,14.67,14.68,14.65,14.68,257200.0,10.5635,10.5707,10.5491,10.5707,257200.0
2007-04-18 10:20:00,14.68,14.7,14.67,14.68,101200.0,10.5707,10.5851,10.5635,10.5707,101200.0
2007-04-18 10:25:00,14.68,14.7,14.67,14.68,152800.0,10.5707,10.5851,10.5635,10.5707,152800.0
2007-04-18 10:30:00,14.68,14.7,14.67,14.69,143600.0,10.5707,10.5851,10.5635,10.5779,143600.0
2007-04-18 10:35:00,14.69,14.7,14.66,14.67,120000.0,10.5779,10.5851,10.5563,10.5635,120000.0
2007-04-18 10:40:00,14.67,14.7,14.67,14.68,145000.0,10.5635,10.5851,10.5635,10.5707,145000.0
2007-04-18 10:45:00,14.69,14.7,14.68,14.69,83000.0,10.5779,10.5851,10.5707,10.5779,83000.0
2007-04-18 10:50:00,14.69,14.7,14.66,14.67,236600.0,10.5779,10.5851,10.5563,10.5635,236600.0
2007-04-18 10:55:00,14.67,14.69,14.65,14.67,135400.0,10.5635,10.5779,10.5491,10.5635,135400.0
2007-04-18 11:00:00,14.67,14.71,14.67,14.7,88400.0,10.5635,10.5923,10.5635,10.5851,88400.0
2007-04-18 11:05:00,14.7,14.71,14.69,14.7,114800.0,10.5851,10.5923,10.5779,10.5851,114800.0
2007-04-18 11:10:00,14.71,14.71,14.7,14.71,50600.0,10.5923,10.5923,10.5851,10.5923,50600.0
2007-04-18 11:15:00,14.71,14.71,14.7,14.7,139600.0,10.5923,10.5923,10.5851,10.5851,139600.0
2007-04-18 11:20:00,14.71,14.71,14.68,14.7,130600.0,10.5923,10.5923,10.5707,10.5851,130600.0
2007-04-18 11:25:00,14.7,14.7,14.7,14.7,36400.0,10.5851,10.5851,10.5851,10.5851,36400.0
2007-04-18 11:30:00,14.7,14.71,14.69,14.7,73800.0,10.5851,10.5923,10.5779,10.5851,73800.0
2007-04-18 11:35:00,14.69,14.7,14.69,14.69,113400.0,10.5779,10.5851,10.5779,10.5779,113400.0
2007-04-18 11:40:00,14.69,14.7,14.69,14.7,139000.0,10.5779,10.5851,10.5779,10.5851,139000.0
2007-04-18 11:45:00,14.71,14.71,14.69,14.7,123600.0,10.5923,10.5923,10.5779,10.5851,123600.0
2007-04-18 11:50:00,14.7,14.7,14.69,14.7,51600.0,10.5851,10.5851,10.5779,10.5851,51600.0
2007-04-18 11:55:00,14.7,14.7,14.67,14.67,78200.0,10.5851,10.5851,10.5635,10.5635,78200.0
2007-04-18 12:00:00,14.66,14.66,14.65,14.65,51600.0,10.5563,10.5563,10.5491,10.5491,51600.0
2007-04-18 12:05:00,14.65,14.66,14.62,14.62,80200.0,10.5491,10.5563,10.5275,10.5275,80200.0
2007-04-18 12:10:00,14.63,14.65,14.62,14.65,106800.0,10.5347,10.5491,10.5275,10.5491,106800.0
2007-04-18 12:15:00,14.64,14.65,14.64,14.65,42800.0,10.5419,10.5491,10.5419,10.5491,42800.0
2007-04-18 12:20:00,14.65,14.65,14.65,14.65,33000.0,10.5491,10.5491,10.5491,10.5491,33000.0
2007-04-18 12:25:00,14.65,14.66,14.65,14.66,89800.0,10.5491,10.5563,10.5491,10.5563,89800.0
2007-04-18 12:30:00,14.65,14.69,14.65,14.66,132400.0,10.5491,10.5779,10.5491,10.5563,132400.0
2007-04-18 12:35:00,14.66,14.69,14.65,14.68,126600.0,10.5563,10.5779,10.5491,10.5707,126600.0
2007-04-18 12:40:00,14.68,14.68,14.68,14.68,21400.0,10.5707,10.5707,10.5707,10.5707,21400.0
2007-04-18 12:45:00,14.68,14.7,14.68,14.69,69800.0,10.5707,10.5851,10.5707,10.5779,69800.0
2007-04-18 12:50:00,14.69,14.69,14.69,14.69,39200.0,10.5779,10.5779,10.5779,10.5779,39200.0
2007-04-18 12:55:00,14.69,14.7,14.69,14.7,67000.0,10.5779,10.5851,10.5779,10.5851,67000.0
2007-04-18 13:00:00,14.69,14.7,14.68,14.69,73400.0,10.5779,10.5851,10.5707,10.5779,73400.0
2007-04-18 13:05:00,14.69,14.7,14.69,14.69,30400.0,10.5779,10.5851,10.5779,10.5779,30400.0
2007-04-18 13:10:00,14.69,14.7,14.69,14.7,60000.0,10.5779,10.5851,10.5779,10.5851,60000.0
2007-04-18 13:15:00,14.7,14.71,14.7,14.7,63800.0,10.5851,10.5923,10.5851,10.5851,63800.0
2007-04-18 13:20:00,14.7,14.71,14.7,14.7,65800.0,10.5851,10.5923,10.5851,10.5851,65800.0
2007-04-18 13:25:00,14.7,14.71,14.7,14.7,53000.0,10.5851,10.5923,10.5851,10.5851,53000.0
2007-04-18 13:30:00,14.7,14.72,14.7,14.71,145000.0,10.5851,10.5995,10.5851,10.5923,145000.0
2007-04-18 13:35:00,14.71,14.71,14.67,14.68,175600.0,10.5923,10.5923,10.5635,10.5707,175600.0
2007-04-18 13:40:00,14.68,14.7,14.68,14.7,62000.0,10.5707,10.5851,10.5707,10.5851,62000.0
2007-04-18 13:45:00,14.7,14.7,14.69,14.7,41600.0,10.5851,10.5851,10.5779,10.5851,41600.0
2007-04-18 13:50:00,14.7,14.71,14.7,14.7,48000.0,10.5851,10.5923,10.5851,10.5851,48000.0
2007-04-18 13:55:00,14.7,14.71,14.7,14.7,45200.0,10.5851,10.5923,10.5851,10.5851,45200.0
2007-04-18 14:00:00,14.7,14.72,14.7,14.71,219000.0,10.5851,10.5995,10.5851,10.5923,219000.0
2007-04-18 14:05:00,14.71,14.71,14.68,14.68,195400.0,10.5923,10.5923,10.5707,10.5707,195400.0
2007-04-18 14:10:00,14.68,14.7,14.68,14.69,79000.0,10.5707,10.5851,10.5707,10.5779,79000.0
2007-04-18 14:15:00,14.69,14.72,14.69,14.7,136200.0,10.5779,10.5995,10.5779,10.5851,136200.0
2007-04-18 14:20:00,14.7,14.72,14.7,14.71,107400.0,10.5851,10.5995,10.5851,10.5923,107400.0
2007-04-18 14:25:00,14.71,14.71,14.7,14.7,34400.0,10.5923,10.5923,10.5851,10.5851,34400.0
2007-04-18 14:30:00,14.7,14.72,14.7,14.72,93800.0,10.5851,10.5995,10.5851,10.5995,93800.0
2007-04-18 14:35:00,14.72,14.72,14.71,14.72,62200.0,10.5995,10.5995,10.5923,10.5995,62200.0
2007-04-18 14:40:00,14.72,14.72,14.71,14.71,149800.0,10.5995,10.5995,10.5923,10.5923,149800.0
2007-04-18 14:45:00,14.71,14.72,14.71,14.71,57800.0,10.5923,10.5995,10.5923,10.5923,57800.0
2007-04-18 14:50:00,14.71,14.71,14.69,14.7,61400.0,10.5923,10.5923,10.5779,10.5851,61400.0
2007-04-18 14:55:00,14.69,14.72,14.69,14.72,168000.0,10.5779,10.5995,10.5779,10.5995,168000.0
2007-04-18 15:00:00,14.72,14.72,14.72,14.72,85600.0,10.5995,10.5995,10.5995,10.5995,85600.0
2007-04-18 15:05:00,14.72,14.72,14.7,14.72,160400.0,10.5995,10.5995,10.5851,10.5995,160400.0
2007-04-18 15:10:00,14.72,14.74,14.72,14.74,163400.0,10.5995,10.6139,10.5995,10.6139,163400.0
2007-04-18 15:15:00,14.74,14.74,14.74,14.74,105800.0,10.6139,10.6139,10.6139,10.6139,105800.0
2007-04-18 15:20:00,14.74,14.75,14.74,14.74,86600.0,10.6139,10.6211,10.6139,10.6139,86600.0
2007-04-18 15:25:00,14.74,14.75,14.74,14.74,178200.0,10.6139,10.6211,10.6139,10.6139,178200.0
2007-04-18 15:30:00,14.74,14.75,14.74,14.75,87000.0,10.6139,10.6211,10.6139,10.6211,87000.0
2007-04-18 15:35:00,14.74,14.75,14.74,14.75,100000.0,10.6139,10.6211,10.6139,10.6211,100000.0
2007-04-18 15:40:00,14.75,14.75,14.74,14.74,115000.0,10.6211,10.6211,10.6139,10.6139,115000.0
2007-04-18 15:45:00,14.74,14.74,14.72,14.73,178200.0,10.6139,10.6139,10.5995,10.6067,178200.0
2007-04-18 15:50:00,14.72,14.73,14.72,14.72,154200.0,10.5995,10.6067,10.5995,10.5995,154200.0
2007-04-18 15:55:00,14.72,14.74,14.71,14.71,399400.0,10.5995,10.6139,10.5923,10.5923,399400.0
2007-04-19 09:30:00,14.99,14.99,14.6,14.72,293400.0,10.7939,10.7939,10.5131,10.5995,293400.0
2007-04-19 09:35:00,14.72,14.81,14.7,14.79,117800.0,10.5995,10.6643,10.5851,10.6499,117800.0
2007-04-19 09:40:00,14.79,14.8,14.74,14.74,190800.0,10.6499,10.6571,10.6139,10.6139,190800.0
2007-04-19 09:45:00,14.74,14.85,14.74,14.83,220000.0,10.6139,10.6931,10.6139,10.6787,220000.0
2007-04-19 09:50:00,14.82,14.86,14.81,14.82,332000.0,10.6715,10.7003,10.6643,10.6715,332000.0
2007-04-19 09:55:00,14.81,14.81,14.8,14.8,224000.0,10.6643,10.6643,10.6571,10.6571,224000.0
2007-04-19 10:00:00,14.8,14.81,14.76,14.81,119000.0,10.6571,10.6643,10.6283,10.6643,119000.0
2007-04-19 10:05:00,14.81,14.83,14.8,14.81,140600.0,10.6643,10.6787,10.6571,10.6643,140600.0
2007-04-19 10:10:00,14.81,14.82,14.79,14.8,105600.0,10.6643,10.6715,10.6499,10.6571,105600.0
2007-04-19 10:15:00,14.8,14.86,14.8,14.86,110800.0,10.6571,10.7003,10.6571,10.7003,110800.0
2007-04-19 10:20:00,14.85,14.92,14.85,14.9,272800.0,10.6931,10.7435,10.6931,10.7291,272800.0
2007-04-19 10:25:00,14.9,14.92,14.9,14.9,190800.0,10.7291,10.7435,10.7291,10.7291,190800.0
2007-04-19 10:30:00,14.9,14.92,14.87,14.92,379400.0,10.7291,10.7435,10.7075,10.7435,379400.0
2007-04-19 10:35:00,14.91,14.97,14.91,14.95,311000.0,10.7363,10.7795,10.7363,10.7651,311000.0
2007-04-19 10:40:00,14.95,14.95,14.92,14.93,179200.0,10.7651,10.7651,10.7435,10.7507,179200.0
2007-04-19 10:45:00,14.93,14.94,14.93,14.93,86200.0,10.7507,10.7579,10.7507,10.7507,86200.0
2007-04-19 10:50:00,14.93,14.93,14.91,14.92,118400.0,10.7507,10.7507,10.7363,10.7435,118400.0
2007-04-19 10:55:00,14.91,14.94,14.91,14.94,106400.0,10.7363,10.7579,10.7363,10.7579,106400.0
2007-04-19 11:00:00,14.94,14.94,14.93,14.94,266000.0,10.7579,10.7579,10.7507,10.7579,266000.0
2007-04-19 11:05:00,14.93,14.95,14.93,14.95,78600.0,10.7507,10.7651,10.7507,10.7651,78600.0
2007-04-19 11:10:00,14.95,14.96,14.95,14.95,120400.0,10.7651,10.7723,10.7651,10.7651,120400.0
2007-04-19 11:15:00,14.95,14.96,14.95,14.95,178400.0,10.7651,10.7723,10.7651,10.7651,178400.0
2007-04-19 11:20:00,14.95,14.95,14.9,14.9,76400.0,10.7651,10.7651,10.7291,10.7291,76400.0
2007-04-19 11:25:00,14.91,14.93,14.88,14.88,201000.0,10.7363,10.7507,10.7147,10.7147,201000.0
2007-04-19 11:30:00,14.88,14.92,14.88,14.9,191000.0,10.7147,10.7435,10.7147,10.7291,191000.0
2007-04-19 11:35:00,14.9,14.91,14.9,14.91,79600.0,10.7291,10.7363,10.7291,10.7363,79600.0
2007-04-19 11:40:00,14.91,14.92,14.9,14.91,122200.0,10.7363,10.7435,10.7291,10.7363,122200.0
2007-04-19 11:45:00,14.91,14.92,14.91,14.91,39800.0,10.7363,10.7435,10.7363,10.7363,39800.0
2007-04-19 11:50:00,14.92,14.92,14.91,14.91,81800.0,10.7435,10.7435,10.7363,10.7363,81800.0
2007-04-19 11:55:00,14.9,14.93,14.9,14.91,217800.0,10.7291,10.7507,10.7291,10.7363,217800.0
2007-04-19 12:00:00,14.9,14.93,14.9,14.9,149600.0,10.7291,10.7507,10.7291,10.7291,149600.0
2007-04-19 12:05:00,14.9,14.92,14.9,14.9,128000.0,10.7291,10.7435,10.7291,10.7291,128000.0
2007-04-19 12:10:00,14.9,14.92,14.9,14.92,101800.0,10.7291,10.7435,10.7291,10.7435,101800.0
2007-04-19 12:15:00,14.92,14.94,14.92,14.94,113200.0,10.7435,10.7579,10.7435,10.7579,113200.0
2007-04-19 12:20:00,14.94,14.95,14.93,14.94,180800.0,10.7579,10.7651,10.7507,10.7579,180800.0
2007-04-19 12:25:00,14.94,14.94,14.92,14.93,52600.0,10.7579,10.7579,10.7435,10.7507,52600.0
2007-04-19 12:30:00,14.93,14.93,14.9,14.9,110200.0,10.7507,10.7507,10.7291,10.7291,110200.0
2007-04-19 12:35:00,14.9,14.9,14.9,14.9,62000.0,10.7291,10.7291,10.7291,10.7291,62000.0
2007-04-19 12:40:00,14.9,14.9,14.9,14.9,70200.0,10.7291,10.7291,10.7291,10.7291,70200.0
2007-04-19 12:45:00,14.9,14.92,14.9,14.91,60200.0,10.7291,10.7435,10.7291,10.7363,60200.0
2007-04-19 12:50:00,14.91,14.92,14.91,14.91,65200.0,10.7363,10.7435,10.7363,10.7363,65200.0
2007-04-19 12:55:00,14.91,14.92,14.91,14.91,59200.0,10.7363,10.7435,10.7363,10.7363,59200.0
2007-04-19 13:00:00,14.92,14.92,14.9,14.92,70600.0,10.7435,10.7435,10.7291,10.7435,70600.0
2007-04-19 13:05:00,14.92,14.92,14.92,14.92,34600.0,10.7435,10.7435,10.7435,10.7435,34600.0
2007-04-19 13:10:00,14.92,14.92,14.92,14.92,56600.0,10.7435,10.7435,10.7435,10.7435,56600.0
2007-04-19 13:15:00,14.92,14.92,14.92,14.92,56000.0,10.7435,10.7435,10.7435,10.7435,56000.0
2007-04-19 13:20:00,14.92,14.92,14.91,14.91,69200.0,10.7435,10.7435,10.7363,10.7363,69200.0
2007-04-19 13:25:00,14.91,14.92,14.91,14.92,55000.0,10.7363,10.7435,10.7363,10.7435,55000.0
2007-04-19 13:30:00,14.92,14.93,14.92,14.93,120000.0,10.7435,10.7507,10.7435,10.7507,120000.0
2007-04-19 13:35:00,14.93,14.94,14.93,14.93,121800.0,10.7507,10.7579,10.7507,10.7507,121800.0
2007-04-19 13:40:00,14.93,14.93,14.93,14.93,66800.0,10.7507,10.7507,10.7507,10.7507,66800.0
2007-04-19 13:45:00,14.93,14.93,14.93,14.93,66200.0,10.7507,10.7507,10.7507,10.7507,66200.0
2007-04-19 13:50:00,14.94,14.94,14.93,14.93,129400.0,10.7579,10.7579,10.7507,10.7507,129400.0
2007-04-19 13:55:00,14.93,14.94,14.93,14.93,37000.0,10.7507,10.7579,10.7507,10.7507,37000.0
2007-04-19 14:00:00,14.94,14.95,14.93,14.94,207400.0,10.7579,10.7651,10.7507,10.7579,207400.0
2007-04-19 14:05:00,14.95,14.95,14.94,14.94,104800.0,10.7651,10.7651,10.7579,10.7579,104800.0
2007-04-19 14:10:00,14.95,14.95,14.94,14.95,29200.0,10.7651,10.7651,10.7579,10.7651,29200.0
2007-04-19 14:15:00,14.95,14.95,14.93,14.93,223200.0,10.7651,10.7651,10.7507,10.7507,223200.0
2007-04-19 14:20:00,14.93,14.97,14.93,14.97,380400.0,10.7507,10.7795,10.7507,10.7795,380400.0
2007-04-19 14:25:00,14.97,14.97,14.93,14.95,205800.0,10.7795,10.7795,10.7507,10.7651,205800.0
2007-04-19 14:30:00,14.95,14.96,14.94,14.95,163200.0,10.7651,10.7723,10.7579,10.7651,163200.0
2007-04-19 14:35:00,14.95,14.97,14.95,14.96,101800.0,10.7651,10.7795,10.7651,10.7723,101800.0
2007-04-19 14:40:00,14.96,14.99,14.96,14.98,206800.0,10.7723,10.7939,10.7723,10.7867,206800.0
2007-04-19 14:45:00,14.98,15.0,14.98,15.0,159800.0,10.7867,10.8011,10.7867,10.8011,159800.0
2007-04-19 14:50:00,14.99,15.0,14.96,14.96,313600.0,10.7939,10.8011,10.7723,10.7723,313600.0
2007-04-19 14:55:00,14.96,14.97,14.96,14.97,267800.0,10.7723,10.7795,10.7723,10.7795,267800.0
2007-04-19 15:00:00,14.97,14.99,14.97,14.98,272600.0,10.7795,10.7939,10.7795,10.7867,272600.0
2007-04-19 15:05:00,14.98,15.0,14.97,14.99,314000.0,10.7867,10.8011,10.7795,10.7939,314000.0
2007-04-19 15:10:00,14.99,14.99,14.99,14.99,98400.0,10.7939,10.7939,10.7939,10.7939,98400.0
2007-04-19 15:15:00,14.99,14.99,14.99,14.99,106200.0,10.7939,10.7939,10.7939,10.7939,106200.0
2007-04-19 15:20:00,14.99,15.0,14.99,15.0,260800.0,10.7939,10.8011,10.7939,10.8011,260800.0
2007-04-19 15:25:00,14.99,15.03,14.99,15.02,586000.0,10.7939,10.8227,10.7939,10.8155,586000.0
2007-04-19 15:30:00,15.02,15.04,15.01,15.04,316400.0,10.8155,10.8299,10.8083,10.8299,316400.0
2007-04-19 15:35:00,15.04,15.06,15.04,15.05,572000.0,10.8299,10.8443,10.8299,10.8371,572000.0
2007-04-19 15:40:00,15.05,15.06,15.05,15.06,284200.0,10.8371,10.8443,10.8371,10.8443,284200.0
2007-04-19 15:45:00,15.06,15.08,15.06,15.07,325400.0,10.8443,10.8587,10.8443,10.8515,325400.0
2007-04-19 15:50:00,15.07,15.08,15.05,15.05,583600.0,10.8515,10.8587,10.8371,10.8371,583600.0
2007-04-19 15:55:00,15.05,15.06,15.04,15.04,435800.0,10.8371,10.8443,10.8299,10.8299,435800.0
2007-04-20 09:30:00,15.13,15.13,15.0,15.05,1608400.0,10.8947,10.8947,10.8011,10.8371,1608400.0
2007-04-20 09:35:00,15.04,15.09,15.01,15.07,297200.0,10.8299,10.8659,10.8083,10.8515,297200.0
2007-04-20 09:40:00,15.08,15.12,15.03,15.12,320600.0,10.8587,10.8875,10.8227,10.8875,320600.0
2007-04-20 09:45:00,15.12,15.12,15.08,15.09,118600.0,10.8875,10.8875,10.8587,10.8659,118600.0
2007-04-20 09:50:00,15.09,15.09,15.05,15.05,212000.0,10.8659,10.8659,10.8371,10.8371,212000.0
2007-04-20 09:55:00,15.05,15.09,15.05,15.05,148400.0,10.8371,10.8659,10.8371,10.8371,148400.0
2007-04-20 10:00:00,15.06,15.09,15.05,15.06,138600.0,10.8443,10.8659,10.8371,10.8443,138600.0
2007-04-20 10:05:00,15.06,15.06,15.0,15.01,311000.0,10.8443,10.8443,10.8011,10.8083,311000.0
2007-04-20 10:10:00,15.01,15.09,15.0,15.07,242600.0,10.8083,10.8659,10.8011,10.8515,242600.0
2007-04-20 10:15:00,15.08,15.09,15.05,15.06,147400.0,10.8587,10.8659,10.8371,10.8443,147400.0
2007-04-20 10:20:00,15.06,15.06,15.05,15.05,95800.0,10.8443,10.8443,10.8371,10.8371,95800.0
2007-04-20 10:25:00,15.05,15.06,15.04,15.05,82800.0,10.8371,10.8443,10.8299,10.8371,82800.0
2007-04-20 10:30:00,15.05,15.05,15.03,15.04,65200.0,10.8371,10.8371,10.8227,10.8299,65200.0
2007-04-20 10:35:00,15.04,15.04,15.01,15.02,95400.0,10.8299,10.8299,10.8083,10.8155,95400.0
2007-04-20 10:40:00,15.01,15.02,14.99,14.99,113800.0,10.8083,10.8155,10.7939,10.7939,113800.0
2007-04-20 10:45:00,14.99,15.05,14.99,15.02,187600.0,10.7939,10.8371,10.7939,10.8155,187600.0
2007-04-20 10:50:00,15.02,15.05,15.02,15.04,85600.0,10.8155,10.8371,10.8155,10.8299,85600.0
2007-04-20 10:55:00,15.05,15.11,15.05,15.11,143400.0,10.8371,10.8803,10.8371,10.8803,143400.0
2007-04-20 11:00:00,15.11,15.11,15.08,15.09,85600.0,10.8803,10.8803,10.8587,10.8659,85600.0
2007-04-20 11:05:00,15.1,15.1,15.06,15.07,124400.0,10.8731,10.8731,10.8443,10.8515,124400.0
2007-04-20 11:10:00,15.08,15.11,15.05,15.06,229000.0,10.8587,10.8803,10.8371,10.8443,229000.0
2007-04-20 11:15:00,15.06,15.08,15.06,15.06,114400.0,10.8443,10.8587,10.8443,10.8443,114400.0
2007-04-20 11:20:00,15.06,15.08,15.06,15.06,121400.0,10.8443,10.8587,10.8443,10.8443,121400.0
2007-04-20 11:25:00,15.06,15.09,15.06,15.06,142400.0,10.8443,10.8659,10.8443,10.8443,142400.0
2007-04-20 11:30:00,15.06,15.09,15.06,15.06,108400.0,10.8443,10.8659,10.8443,10.8443,108400.0
2007-04-20 11:35:00,15.06,15.06,15.05,15.05,94600.0,10.8443,10.8443,10.8371,10.8371,94600.0
2007-04-20 11:40:00,15.05,15.06,15.04,15.06,63800.0,10.8371,10.8443,10.8299,10.8443,63800.0
2007-04-20 11:45:00,15.06,15.07,15.04,15.05,58800.0,10.8443,10.8515,10.8299,10.8371,58800.0
2007-04-20 11:50:00,15.04,15.05,15.01,15.02,61800.0,10.8299,10.8371,10.8083,10.8155,61800.0
2007-04-20 11:55:00,15.02,15.04,15.01,15.01,92200.0,10.8155,10.8299,10.8083,10.8083,92200.0
2007-04-20 12:00:00,15.01,15.02,15.0,15.01,61600.0,10.8083,10.8155,10.8011,10.8083,61600.0
2007-04-20 12:05:00,15.01,15.01,15.0,15.01,59000.0,10.8083,10.8083,10.8011,10.8083,59000.0
2007-04-20 12:10:00,15.01,15.03,15.01,15.02,66800.0,10.8083,10.8227,10.8083,10.8155,66800.0
2007-04-20 12:15:00,15.02,15.03,15.01,15.02,85000.0,10.8155,10.8227,10.8083,10.8155,85000.0
2007-04-20 12:20:00,15.01,15.01,15.01,15.01,21400.0,10.8083,10.8083,10.8083,10.8083,21400.0
2007-04-20 12:25:00,15.01,15.02,15.01,15.02,58800.0,10.8083,10.8155,10.8083,10.8155,58800.0
2007-04-20 12:30:00,15.01,15.02,15.0,15.01,32000.0,10.8083,10.8155,10.8011,10.8083,32000.0
2007-04-20 12:35:00,15.01,15.01,15.0,15.0,28600.0,10.8083,10.8083,10.8011,10.8011,28600.0
2007-04-20 12:40:00,15.0,15.02,15.0,15.02,59000.0,10.8011,10.8155,10.8011,10.8155,59000.0
2007-04-20 12:45:00,15.03,15.03,15.01,15.01,40000.0,10.8227,10.8227,10.8083,10.8083,40000.0
2007-04-20 12:50:00,15.01,15.02,15.01,15.01,32200.0,10.8083,10.8155,10.8083,10.8083,32200.0
2007-04-20 12:55:00,15.01,15.03,15.01,15.02,37200.0,10.8083,10.8227,10.8083,10.8155,37200.0
2007-04-20 13:00:00,15.02,15.02,15.02,15.02,20000.0,10.8155,10.8155,10.8155,10.8155,20000.0
2007-04-20 13:05:00,15.02,15.02,15.02,15.02,10600.0,10.8155,10.8155,10.8155,10.8155,10600.0
2007-04-20 13:10:00,15.02,15.02,15.02,15.02,39200.0,10.8155,10.8155,10.8155,10.8155,39200.0
2007-04-20 13:15:00,15.02,15.05,15.02,15.04,60400.0,10.8155,10.8371,10.8155,10.8299,60400.0
2007-04-20 13:20:00,15.04,15.05,15.04,15.04,42600.0,10.8299,10.8371,10.8299,10.8299,42600.0
2007-04-20 13:25:00,15.04,15.04,15.02,15.03,48400.0,10.8299,10.8299,10.8155,10.8227,48400.0
2007-04-20 13:30:00,15.03,15.03,15.01,15.01,34200.0,10.8227,10.8227,10.8083,10.8083,34200.0
2007-04-20 13:35:00,15.01,15.02,15.01,15.01,31400.0,10.8083,10.8155,10.8083,10.8083,31400.0
2007-04-20 13:40:00,15.02,15.02,15.01,15.01,41400.0,10.8155,10.8155,10.8083,10.8083,41400.0
2007-04-20 13:45:00,15.01,15.02,15.0,15.01,55200.0,10.8083,10.8155,10.8011,10.8083,55200.0
2007-04-20 13:50:00,15.02,15.02,15.01,15.01,9400.0,10.8155,10.8155,10.8083,10.8083,9400.0
2007-04-20 13:55:00,15.01,15.02,15.0,15.01,60800.0,10.8083,10.8155,10.8011,10.8083,60800.0
2007-04-20 14:00:00,15.0,15.01,15.0,15.01,32600.0,10.8011,10.8083,10.8011,10.8083,32600.0
2007-04-20 14:05:00,15.01,15.03,15.01,15.03,68400.0,10.8083,10.8227,10.8083,10.8227,68400.0
2007-04-20 14:10:00,15.03,15.04,15.01,15.03,100600.0,10.8227,10.8299,10.8083,10.8227,100600.0
2007-04-20 14:15:00,15.03,15.05,15.03,15.05,47000.0,10.8227,10.8371,10.8227,10.8371,47000.0
2007-04-20 14:20:00,15.04,15.06,15.04,15.06,61200.0,10.8299,10.8443,10.8299,10.8443,61200.0
2007-04-20 14:25:00,15.05,15.08,15.05,15.07,136000.0,10.8371,10.8587,10.8371,10.8515,136000.0
2007-04-20 14:30:00,15.07,15.07,15.05,15.06,149600.0,10.8515,10.8515,10.8371,10.8443,149600.0
2007-04-20 14:35:00,15.06,15.06,15.05,15.06,44600.0,10.8443,10.8443,10.8371,10.8443,44600.0
2007-04-20 14:40:00,15.06,15.06,15.06,15.06,47600.0,10.8443,10.8443,10.8443,10.8443,47600.0
2007-04-20 14:45:00,15.06,15.06,15.05,15.05,53200.0,10.8443,10.8443,10.8371,10.8371,53200.0
2007-04-20 14:50:00,15.05,15.06,15.05,15.06,47000.0,10.8371,10.8443,10.8371,10.8443,47000.0
2007-04-20 14:55:00,15.06,15.06,15.05,15.05,52200.0,10.8443,10.8443,10.8371,10.8371,52200.0
2007-04-20 15:00:00,15.05,15.05,15.04,15.04,52000.0,10.8371,10.8371,10.8299,10.8299,52000.0
2007-04-20 15:05:00,15.04,15.05,15.03,15.03,153000.0,10.8299,10.8371,10.8227,10.8227,153000.0
2007-04-20 15:10:00,15.04,15.05,15.03,15.05,130200.0,10.8299,10.8371,10.8227,10.8371,130200.0
2007-04-20 15:15:00,15.05,15.05,15.02,15.02,199400.0,10.8371,10.8371,10.8155,10.8155,199400.0
2007-04-20 15:20:00,15.02,15.03,15.02,15.02,101800.0,10.8155,10.8227,10.8155,10.8155,101800.0
2007-04-20 15:25:00,15.03,15.03,15.02,15.02,117600.0,10.8227,10.8227,10.8155,10.8155,117600.0
2007-04-20 15:30:00,15.03,15.03,15.01,15.02,175200.0,10.8227,10.8227,10.8083,10.8155,175200.0
2007-04-20 15:35:00,15.02,15.02,15.01,15.01,157000.0,10.8155,10.8155,10.8083,10.8083,157000.0
2007-04-20 15:40:00,15.01,15.02,14.99,15.01,234400.0,10.8083,10.8155,10.7939,10.8083,234400.0
2007-04-20 15:45:00,15.01,15.01,14.99,14.99,216600.0,10.8083,10.8083,10.7939,10.7939,216600.0
2007-04-20 15:50:00,14.99,15.0,14.99,15.0,190000.0,10.7939,10.8011,10.7939,10.8011,190000.0
2007-04-20 15:55:00,14.99,15.03,14.99,15.01,347000.0,10.7939,10.8227,10.7939,10.8083,347000.0
2007-04-23 09:30:00,14.96,14.99,14.92,14.97,232400.0,10.7723,10.7939,10.7435,10.7795,232400.0
2007-04-23 09:35:00,14.99,15.05,14.97,15.04,160400.0,10.7939,10.8371,10.7795,10.8299,160400.0
2007-04-23 09:40:00,15.04,15.09,15.04,15.08,130000.0,10.8299,10.8659,10.8299,10.8587,130000.0
2007-04-23 09:45:00,15.08,15.13,15.08,15.13,226600.0,10.8587,10.8947,10.8587,10.8947,226600.0
2007-04-23 09:50:00,15.13,15.2,15.13,15.19,344600.0,10.8947,10.9451,10.8947,10.9379,344600.0
2007-04-23 09:55:00,15.19,15.19,15.11,15.12,240600.0,10.9379,10.9379,10.8803,10.8875,240600.0
2007-04-23 10:00:00,15.12,15.17,15.11,15.17,88000.0,10.8875,10.9235,10.8803,10.9235,88000.0
2007-04-23 10:05:00,15.16,15.2,15.16,15.19,157600.0,10.9163,10.9451,10.9163,10.9379,157600.0
2007-04-23 10:10:00,15.19,15.21,15.17,15.21,187200.0,10.9379,10.9523,10.9235,10.9523,187200.0
2007-04-23 10:15:00,15.21,15.22,15.17,15.18,174600.0,10.9523,10.9595,10.9235,10.9307,174600.0
2007-04-23 10:20:00,15.17,15.18,15.15,15.17,62000.0,10.9235,10.9307,10.9091,10.9235,62000.0
2007-04-23 10:25:00,15.17,15.19,15.16,15.19,81800.0,10.9235,10.9379,10.9163,10.9379,81800.0
2007-04-23 10:30:00,15.18,15.19,15.18,15.19,84800.0,10.9307,10.9379,10.9307,10.9379,84800.0
2007-04-23 10:35:00,15.18,15.19,15.18,15.19,47600.0,10.9307,10.9379,10.9307,10.9379,47600.0
2007-04-23 10:40:00,15.18,15.21,15.18,15.19,194600.0,10.9307,10.9523,10.9307,10.9379,194600.0
2007-04-23 10:45:00,15.19,15.21,15.19,15.2,94600.0,10.9379,10.9523,10.9379,10.9451,94600.0
2007-04-23 10:50:00,15.2,15.21,15.19,15.2,159600.0,10.9451,10.9523,10.9379,10.9451,159600.0
2007-04-23 10:55:00,15.2,15.21,15.19,15.2,216200.0,10.9451,10.9523,10.9379,10.9451,216200.0
2007-04-23 11:00:00,15.19,15.2,15.19,15.2,113200.0,10.9379,10.9451,10.9379,10.9451,113200.0
2007-04-23 11:05:00,15.2,15.2,15.17,15.17,162200.0,10.9451,10.9451,10.9235,10.9235,162200.0
2007-04-23 11:10:00,15.16,15.18,15.15,15.17,294600.0,10.9163,10.9307,10.9091,10.9235,294600.0
2007-04-23 11:15:00,15.18,15.18,15.15,15.17,246400.0,10.9307,10.9307,10.9091,10.9235,246400.0
2007-04-23 11:20:00,15.17,15.17,15.15,15.15,45800.0,10.9235,10.9235,10.9091,10.9091,45800.0
2007-04-23 11:25:00,15.15,15.16,15.15,15.15,59400.0,10.9091,10.9163,10.9091,10.9091,59400.0
2007-04-23 11:30:00,15.15,15.15,15.15,15.15,143600.0,10.9091,10.9091,10.9091,10.9091,143600.0
2007-04-23 11:35:00,15.15,15.15,15.15,15.15,68000.0,10.9091,10.9091,10.9091,10.9091,68000.0
2007-04-23 11:40:00,15.15,15.18,15.15,15.18,111000.0,10.9091,10.9307,10.9091,10.9307,111000.0
2007-04-23 11:45:00,15.17,15.18,15.17,15.17,118600.0,10.9235,10.9307,10.9235,10.9235,118600.0
2007-04-23 11:50:00,15.17,15.18,15.15,15.16,131000.0,10.9235,10.9307,10.9091,10.9163,131000.0
2007-04-23 11:55:00,15.17,15.18,15.16,15.17,84800.0,10.9235,10.9307,10.9163,10.9235,84800.0
2007-04-23 12:00:00,15.17,15.18,15.17,15.17,60400.0,10.9235,10.9307,10.9235,10.9235,60400.0
2007-04-23 12:05:00,15.17,15.18,15.17,15.18,187000.0,10.9235,10.9307,10.9235,10.9307,187000.0
2007-04-23 12:10:00,15.18,15.18,15.17,15.17,164400.0,10.9307,10.9307,10.9235,10.9235,164400.0
2007-04-23 12:15:00,15.17,15.18,15.15,15.15,75200.0,10.9235,10.9307,10.9091,10.9091,75200.0
2007-04-23 12:20:00,15.15,15.17,15.15,15.17,51400.0,10.9091,10.9235,10.9091,10.9235,51400.0
2007-04-23 12:25:00,15.17,15.18,15.17,15.17,112600.0,10.9235,10.9307,10.9235,10.9235,112600.0
2007-04-23 12:30:00,15.17,15.18,15.17,15.17,47400.0,10.9235,10.9307,10.9235,10.9235,47400.0
2007-04-23 12:35:00,15.17,15.18,15.17,15.18,53000.0,10.9235,10.9307,10.9235,10.9307,53000.0
2007-04-23 12:40:00,15.18,15.18,15.17,15.18,39400.0,10.9307,10.9307,10.9235,10.9307,39400.0
2007-04-23 12:45:00,15.17,15.18,15.17,15.18,69000.0,10.9235,10.9307,10.9235,10.9307,69000.0
2007-04-23 12:50:00,15.18,15.18,15.18,15.18,57400.0,10.9307,10.9307,10.9307,10.9307,57400.0
2007-04-23 12:55:00,15.18,15.18,15.17,15.18,64800.0,10.9307,10.9307,10.9235,10.9307,64800.0
2007-04-23 13:00:00,15.18,15.18,15.18,15.18,59400.0,10.9307,10.9307,10.9307,10.9307,59400.0
2007-04-23 13:05:00,15.18,15.18,15.18,15.18,42000.0,10.9307,10.9307,10.9307,10.9307,42000.0
2007-04-23 13:10:00,15.18,15.18,15.18,15.18,105400.0,10.9307,10.9307,10.9307,10.9307,105400.0
2007-04-23 13:15:00,15.18,15.18,15.18,15.18,43600.0,10.9307,10.9307,10.9307,10.9307,43600.0
2007-04-23 13:20:00,15.18,15.18,15.17,15.17,48600.0,10.9307,10.9307,10.9235,10.9235,48600.0
2007-04-23 13:25:00,15.18,15.18,15.17,15.17,32800.0,10.9307,10.9307,10.9235,10.9235,32800.0
2007-04-23 13:30:00,15.18,15.18,15.17,15.17,79000.0,10.9307,10.9307,10.9235,10.9235,79000.0
2007-04-23 13:35:00,15.17,15.17,15.15,15.16,110800.0,10.9235,10.9235,10.9091,10.9163,110800.0
2007-04-23 13:40:00,15.16,15.16,15.12,15.12,173800.0,10.9163,10.9163,10.8875,10.8875,173800.0
2007-04-23 13:45:00,15.13,15.14,15.12,15.13,97800.0,10.8947,10.9019,10.8875,10.8947,97800.0
2007-04-23 13:50:00,15.14,15.15,15.13,15.14,104600.0,10.9019,10.9091,10.8947,10.9019,104600.0
2007-04-23 13:55:00,15.13,15.14,15.12,15.12,86000.0,10.8947,10.9019,10.8875,10.8875,86000.0
2007-04-23 14:00:00,15.12,15.12,15.1,15.11,117600.0,10.8875,10.8875,10.8731,10.8803,117600.0
2007-04-23 14:05:00,15.11,15.13,15.11,15.12,79000.0,10.8803,10.8947,10.8803,10.8875,79000.0
2007-04-23 14:10:00,15.13,15.15,15.12,15.14,111000.0,10.8947,10.9091,10.8875,10.9019,111000.0
2007-04-23 14:15:00,15.14,15.14,15.1,15.13,146800.0,10.9019,10.9019,10.8731,10.8947,146800.0
2007-04-23 14:20:00,15.13,15.14,15.13,15.13,117000.0,10.8947,10.9019,10.8947,10.8947,117000.0
2007-04-23 14:25:00,15.13,15.14,15.13,15.14,42800.0,10.8947,10.9019,10.8947,10.9019,42800.0
2007-04-23 14:30:00,15.13,15.15,15.13,15.15,171400.0,10.8947,10.9091,10.8947,10.9091,171400.0
2007-04-23 14:35:00,15.15,15.15,15.14,15.15,212000.0,10.9091,10.9091,10.9019,10.9091,212000.0
2007-04-23 14:40:00,15.15,15.15,15.13,15.15,174000.0,10.9091,10.9091,10.8947,10.9091,174000.0
2007-04-23 14:45:00,15.15,15.15,15.13,15.14,140200.0,10.9091,10.9091,10.8947,10.9019,140200.0
2007-04-23 14:50:00,15.13,15.14,15.13,15.14,48800.0,10.8947,10.9019,10.8947,10.9019,48800.0
2007-04-23 14:55:00,15.13,15.15,15.13,15.15,90000.0,10.8947,10.9091,10.8947,10.9091,90000.0
2007-04-23 15:00:00,15.14,15.14,15.11,15.12,247800.0,10.9019,10.9019,10.8803,10.8875,247800.0
2007-04-23 15:05:00,15.12,15.12,15.12,15.12,101400.0,10.8875,10.8875,10.8875,10.8875,101400.0
2007-04-23 15:10:00,15.12,15.13,15.12,15.13,67800.0,10.8875,10.8947,10.8875,10.8947,67800.0
2007-04-23 15:15:00,15.12,15.13,15.12,15.12,80400.0,10.8875,10.8947,10.8875,10.8875,80400.0
2007-04-23 15:20:00,15.12,15.12,15.1,15.1,255200.0,10.8875,10.8875,10.8731,10.8731,255200.0
2007-04-23 15:25:00,15.1,15.12,15.1,15.12,139000.0,10.8731,10.8875,10.8731,10.8875,139000.0
2007-04-23 15:30:00,15.11,15.12,15.11,15.12,186200.0,10.8803,10.8875,10.8803,10.8875,186200.0
2007-04-23 15:35:00,15.12,15.13,15.12,15.12,161600.0,10.8875,10.8947,10.8875,10.8875,161600.0
2007-04-23 15:40:00,15.12,15.13,15.11,15.12,100400.0,10.8875,10.8947,10.8803,10.8875,100400.0
2007-04-23 15:45:00,15.13,15.13,15.12,15.13,134800.0,10.8947,10.8947,10.8875,10.8947,134800.0
2007-04-23 15:50:00,15.12,15.12,15.1,15.1,359800.0,10.8875,10.8875,10.8731,10.8731,359800.0
2007-04-23 15:55:00,15.1,15.11,15.09,15.1,186000.0,10.8731,10.8803,10.8659,10.8731,186000.0
2007-04-24 09:30:00,15.03,15.05,14.97,14.98,289600.0,10.8227,10.8371,10.7795,10.7867,289600.0
2007-04-24 09:35:00,14.97,14.99,14.95,14.97,104400.0,10.7795,10.7939,10.7651,10.7795,104400.0
2007-04-24 09:40:00,14.97,14.98,14.85,14.86,203200.0,10.7795,10.7867,10.6931,10.7003,203200.0
2007-04-24 09:45:00,14.86,14.92,14.8,14.84,250600.0,10.7003,10.7435,10.6571,10.6859,250600.0
2007-04-24 09:50:00,14.84,14.84,14.79,14.83,249000.0,10.6859,10.6859,10.6499,10.6787,249000.0
2007-04-24 09:55:00,14.83,14.85,14.81,14.83,144200.0,10.6787,10.6931,10.6643,10.6787,144200.0
2007-04-24 10:00:00,14.82,14.83,14.71,14.71,259200.0,10.6715,10.6787,10.5923,10.5923,259200.0
2007-04-24 10:05:00,14.71,14.74,14.69,14.71,274800.0,10.5923,10.6139,10.5779,10.5923,274800.0
2007-04-24 10:10:00,14.71,14.74,14.69,14.72,308400.0,10.5923,10.6139,10.5779,10.5995,308400.0
2007-04-24 10:15:00,14.72,14.74,14.7,14.72,207200.0,10.5995,10.6139,10.5851,10.5995,207200.0
2007-04-24 10:20:00,14.72,14.74,14.68,14.68,195000.0,10.5995,10.6139,10.5707,10.5707,195000.0
2007-04-24 10:25:00,14.68,14.73,14.67,14.72,169200.0,10.5707,10.6067,10.5635,10.5995,169200.0
2007-04-24 10:30:00,14.72,14.73,14.71,14.72,91000.0,10.5995,10.6067,10.5923,10.5995,91000.0
2007-04-24 10:35:00,14.72,14.75,14.71,14.74,96600.0,10.5995,10.6211,10.5923,10.6139,96600.0
2007-04-24 10:40:00,14.74,14.74,14.67,14.74,166400.0,10.6139,10.6139,10.5635,10.6139,166400.0
2007-04-24 10:45:00,14.73,14.74,14.72,14.72,84800.0,10.6067,10.6139,10.5995,10.5995,84800.0
2007-04-24 10:50:00,14.72,14.74,14.71,14.74,157800.0,10.5995,10.6139,10.5923,10.6139,157800.0
2007-04-24 10:55:00,14.73,14.75,14.72,14.74,113600.0,10.6067,10.6211,10.5995,10.6139,113600.0
2007-04-24 11:00:00,14.74,14.75,14.73,14.74,98600.0,10.6139,10.6211,10.6067,10.6139,98600.0
2007-04-24 11:05:00,14.74,14.78,14.73,14.77,63000.0,10.6139,10.6427,10.6067,10.6355,63000.0
2007-04-24 11:10:00,14.77,14.78,14.76,14.78,121000.0,10.6355,10.6427,10.6283,10.6427,121000.0
2007-04-24 11:15:00,14.78,14.79,14.74,14.77,111000.0,10.6427,10.6499,10.6139,10.6355,111000.0
2007-04-24 11:20:00,14.76,14.77,14.74,14.74,83600.0,10.6283,10.6355,10.6139,10.6139,83600.0
2007-04-24 11:25:00,14.74,14.75,14.72,14.74,128200.0,10.6139,10.6211,10.5995,10.6139,128200.0
2007-04-24 11:30:00,14.74,14.78,14.74,14.76,100200.0,10.6139,10.6427,10.6139,10.6283,100200.0
2007-04-24 11:35:00,14.76,14.76,14.74,14.74,52400.0,10.6283,10.6283,10.6139,10.6139,52400.0
2007-04-24 11:40:00,14.74,14.75,14.74,14.74,54600.0,10.6139,10.6211,10.6139,10.6139,54600.0
2007-04-24 11:45:00,14.74,14.75,14.72,14.73,70400.0,10.6139,10.6211,10.5995,10.6067,70400.0
2007-04-24 11:50:00,14.73,14.77,14.73,14.76,67400.0,10.6067,10.6355,10.6067,10.6283,67400.0
2007-04-24 11:55:00,14.76,14.76,14.71,14.72,110400.0,10.6283,10.6283,10.5923,10.5995,110400.0
2007-04-24 12:00:00,14.72,14.76,14.72,14.74,82600.0,10.5995,10.6283,10.5995,10.6139,82600.0
2007-04-24 12:05:00,14.74,14.78,14.74,14.78,86200.0,10.6139,10.6427,10.6139,10.6427,86200.0
2007-04-24 12:10:00,14.77,14.81,14.77,14.79,48000.0,10.6355,10.6643,10.6355,10.6499,48000.0
2007-04-24 12:15:00,14.79,14.83,14.79,14.81,47800.0,10.6499,10.6787,10.6499,10.6643,47800.0
2007-04-24 12:20:00,14.81,14.83,14.81,14.82,34800.0,10.6643,10.6787,10.6643,10.6715,34800.0
2007-04-24 12:25:00,14.83,14.86,14.82,14.86,144400.0,10.6787,10.7003,10.6715,10.7003,144400.0
2007-04-24 12:30:00,14.85,14.86,14.83,14.83,61400.0,10.6931,10.7003,10.6787,10.6787,61400.0
2007-04-24 12:35:00,14.83,14.84,14.81,14.81,156200.0,10.6787,10.6859,10.6643,10.6643,156200.0
2007-04-24 12:40:00,14.82,14.84,14.81,14.81,64200.0,10.6715,10.6859,10.6643,10.6643,64200.0
2007-04-24 12:45:00,14.81,14.83,14.81,14.81,48000.0,10.6643,10.6787,10.6643,10.6643,48000.0
2007-04-24 12:50:00,14.81,14.84,14.81,14.82,75400.0,10.6643,10.6859,10.6643,10.6715,75400.0
2007-04-24 12:55:00,14.82,14.83,14.81,14.82,42200.0,10.6715,10.6787,10.6643,10.6715,42200.0
2007-04-24 13:00:00,14.83,14.83,14.81,14.83,77800.0,10.6787,10.6787,10.6643,10.6787,77800.0
2007-04-24 13:05:00,14.82,14.86,14.82,14.86,77200.0,10.6715,10.7003,10.6715,10.7003,77200.0
2007-04-24 13:10:00,14.85,14.85,14.84,14.85,99800.0,10.6931,10.6931,10.6859,10.6931,99800.0
2007-04-24 13:15:00,14.85,14.85,14.84,14.85,58600.0,10.6931,10.6931,10.6859,10.6931,58600.0
2007-04-24 13:20:00,14.85,14.85,14.83,14.84,46000.0,10.6931,10.6931,10.6787,10.6859,46000.0
2007-04-24 13:25:00,14.84,14.88,14.84,14.88,81800.0,10.6859,10.7147,10.6859,10.7147,81800.0
2007-04-24 13:30:00,14.88,14.9,14.88,14.88,49000.0,10.7147,10.7291,10.7147,10.7147,49000.0
2007-04-24 13:35:00,14.88,14.9,14.88,14.88,72800.0,10.7147,10.7291,10.7147,10.7147,72800.0
2007-04-24 13:40:00,14.88,14.88,14.86,14.86,43600.0,10.7147,10.7147,10.7003,10.7003,43600.0
2007-04-24 13:45:00,14.86,14.88,14.85,14.88,67400.0,10.7003,10.7147,10.6931,10.7147,67400.0
2007-04-24 13:50:00,14.87,14.88,14.86,14.87,54600.0,10.7075,10.7147,10.7003,10.7075,54600.0
2007-04-24 13:55:00,14.87,14.9,14.86,14.88,61600.0,10.7075,10.7291,10.7003,10.7147,61600.0
2007-04-24 14:00:00,14.89,14.9,14.88,14.88,69400.0,10.7219,10.7291,10.7147,10.7147,69400.0
2007-04-24 14:05:00,14.88,14.9,14.88,14.89,62800.0,10.7147,10.7291,10.7147,10.7219,62800.0
2007-04-24 14:10:00,14.9,14.93,14.9,14.92,89400.0,10.7291,10.7507,10.7291,10.7435,89400.0
2007-04-24 14:15:00,14.92,14.94,14.91,14.92,69000.0,10.7435,10.7579,10.7363,10.7435,69000.0
2007-04-24 14:20:00,14.92,14.93,14.91,14.93,89600.0,10.7435,10.7507,10.7363,10.7507,89600.0
2007-04-24 14:25:00,14.93,14.94,14.92,14.93,66200.0,10.7507,10.7579,10.7435,10.7507,66200.0
2007-04-24 14:30:00,14.93,14.93,14.92,14.93,71400.0,10.7507,10.7507,10.7435,10.7507,71400.0
2007-04-24 14:35:00,14.92,14.95,14.92,14.92,100000.0,10.7435,10.7651,10.7435,10.7435,100000.0
2007-04-24 14:40:00,14.92,14.92,14.88,14.89,178800.0,10.7435,10.7435,10.7147,10.7219,178800.0
2007-04-24 14:45:00,14.9,14.91,14.88,14.91,50800.0,10.7291,10.7363,10.7147,10.7363,50800.0
2007-04-24 14:50:00,14.9,14.91,14.9,14.9,83200.0,10.7291,10.7363,10.7291,10.7291,83200.0
2007-04-24 14:55:00,14.9,14.91,14.9,14.9,75400.0,10.7291,10.7363,10.7291,10.7291,75400.0
2007-04-24 15:00:00,14.9,14.9,14.9,14.9,60600.0,10.7291,10.7291,10.7291,10.7291,60600.0
2007-04-24 15:05:00,14.9,14.91,14.88,14.9,97600.0,10.7291,10.7363,10.7147,10.7291,97600.0
2007-04-24 15:10:00,14.9,14.9,14.89,14.9,49800.0,10.7291,10.7291,10.7219,10.7291,49800.0
2007-04-24 15:15:00,14.9,14.9,14.87,14.88,144800.0,10.7291,10.7291,10.7075,10.7147,144800.0
2007-04-24 15:20:00,14.88,14.9,14.88,14.9,382000.0,10.7147,10.7291,10.7147,10.7291,382000.0
2007-04-24 15:25:00,14.9,14.9,14.89,14.9,77800.0,10.7291,10.7291,10.7219,10.7291,77800.0
2007-04-24 15:30:00,14.89,14.92,14.88,14.91,94400.0,10.7219,10.7435,10.7147,10.7363,94400.0
2007-04-24 15:35:00,14.92,14.92,14.9,14.9,108800.0,10.7435,10.7435,10.7291,10.7291,108800.0
2007-04-24 15:40:00,14.9,14.9,14.84,14.86,271800.0,10.7291,10.7291,10.6859,10.7003,271800.0
2007-04-24 15:45:00,14.86,14.86,14.83,14.84,170400.0,10.7003,10.7003,10.6787,10.6859,170400.0
2007-04-24 15:50:00,14.84,14.85,14.81,14.82,263000.0,10.6859,10.6931,10.6643,10.6715,263000.0
2007-04-24 15:55:00,14.82,14.84,14.8,14.81,290800.0,10.6715,10.6859,10.6571,10.6643,290800.0
2007-04-25 09:30:00,14.9,14.99,14.9,14.97,209000.0,10.7291,10.7939,10.7291,10.7795,209000.0
2007-04-25 09:35:00,14.96,14.99,14.94,14.94,142200.0,10.7723,10.7939,10.7579,10.7579,142200.0
2007-04-25 09:40:00,14.94,14.97,14.93,14.94,93400.0,10.7579,10.7795,10.7507,10.7579,93400.0
2007-04-25 09:45:00,14.94,14.95,14.9,14.93,204200.0,10.7579,10.7651,10.7291,10.7507,204200.0
2007-04-25 09:50:00,14.93,14.93,14.88,14.9,61000.0,10.7507,10.7507,10.7147,10.7291,61000.0
2007-04-25 09:55:00,14.9,14.95,14.89,14.92,116800.0,10.7291,10.7651,10.7219,10.7435,116800.0
2007-04-25 10:00:00,14.93,14.99,14.9,14.98,150000.0,10.7507,10.7939,10.7291,10.7867,150000.0
2007-04-25 10:05:00,14.99,15.0,14.96,14.97,153600.0,10.7939,10.8011,10.7723,10.7795,153600.0
2007-04-25 10:10:00,14.97,14.98,14.91,14.93,115400.0,10.7795,10.7867,10.7363,10.7507,115400.0
2007-04-25 10:15:00,14.94,14.95,14.92,14.93,81800.0,10.7579,10.7651,10.7435,10.7507,81800.0
2007-04-25 10:20:00,14.93,14.93,14.91,14.92,130400.0,10.7507,10.7507,10.7363,10.7435,130400.0
2007-04-25 10:25:00,14.92,14.93,14.9,14.93,259000.0,10.7435,10.7507,10.7291,10.7507,259000.0
2007-04-25 10:30:00,14.94,14.94,14.9,14.92,60800.0,10.7579,10.7579,10.7291,10.7435,60800.0
2007-04-25 10:35:00,14.92,14.94,14.92,14.92,91200.0,10.7435,10.7579,10.7435,10.7435,91200.0
2007-04-25 10:40:00,14.93,14.93,14.92,14.92,113600.0,10.7507,10.7507,10.7435,10.7435,113600.0
2007-04-25 10:45:00,14.93,14.94,14.92,14.94,49200.0,10.7507,10.7579,10.7435,10.7579,49200.0
2007-04-25 10:50:00,14.94,14.95,14.93,14.94,59400.0,10.7579,10.7651,10.7507,10.7579,59400.0
2007-04-25 10:55:00,14.94,14.96,14.94,14.95,75200.0,10.7579,10.7723,10.7579,10.7651,75200.0
2007-04-25 11:00:00,14.95,14.95,14.93,14.95,90800.0,10.7651,10.7651,10.7507,10.7651,90800.0
2007-04-25 11:05:00,14.95,14.96,14.94,14.96,114600.0,10.7651,10.7723,10.7579,10.7723,114600.0
2007-04-25 11:10:00,14.96,14.96,14.94,14.94,45800.0,10.7723,10.7723,10.7579,10.7579,45800.0
2007-04-25 11:15:00,14.94,14.94,14.92,14.94,40200.0,10.7579,10.7579,10.7435,10.7579,40200.0
2007-04-25 11:20:00,14.94,14.94,14.93,14.94,27600.0,10.7579,10.7579,10.7507,10.7579,27600.0
2007-04-25 11:25:00,14.93,14.94,14.93,14.93,46800.0,10.7507,10.7579,10.7507,10.7507,46800.0
2007-04-25 11:30:00,14.93,14.94,14.93,14.93,56000.0,10.7507,10.7579,10.7507,10.7507,56000.0
2007-04-25 11:35:00,14.93,14.93,14.92,14.92,50400.0,10.7507,10.7507,10.7435,10.7435,50400.0
2007-04-25 11:40:00,14.92,14.92,14.91,14.92,42200.0,10.7435,10.7435,10.7363,10.7435,42200.0
2007-04-25 11:45:00,14.92,14.93,14.91,14.92,70000.0,10.7435,10.7507,10.7363,10.7435,70000.0
2007-04-25 11:50:00,14.92,14.93,14.91,14.93,47600.0,10.7435,10.7507,10.7363,10.7507,47600.0
2007-04-25 11:55:00,14.93,14.94,14.92,14.94,87000.0,10.7507,10.7579,10.7435,10.7579,87000.0
2007-04-25 12:00:00,14.94,14.95,14.92,14.93,63000.0,10.7579,10.7651,10.7435,10.7507,63000.0
2007-04-25 12:05:00,14.92,14.93,14.92,14.92,51800.0,10.7435,10.7507,10.7435,10.7435,51800.0
2007-04-25 12:10:00,14.93,14.93,14.91,14.91,32600.0,10.7507,10.7507,10.7363,10.7363,32600.0
2007-04-25 12:15:00,14.92,14.92,14.91,14.91,21400.0,10.7435,10.7435,10.7363,10.7363,21400.0
2007-04-25 12:20:00,14.91,14.92,14.91,14.91,15400.0,10.7363,10.7435,10.7363,10.7363,15400.0
2007-04-25 12:25:00,14.91,14.92,14.88,14.88,75000.0,10.7363,10.7435,10.7147,10.7147,75000.0
2007-04-25 12:30:00,14.89,14.89,14.86,14.88,120800.0,10.7219,10.7219,10.7003,10.7147,120800.0
2007-04-25 12:35:00,14.88,14.88,14.83,14.84,116400.0,10.7147,10.7147,10.6787,10.6859,116400.0
2007-04-25 12:40:00,14.84,14.86,14.84,14.85,62600.0,10.6859,10.7003,10.6859,10.6931,62600.0
2007-04-25 12:45:00,14.84,14.86,14.84,14.85,79600.0,10.6859,10.7003,10.6859,10.6931,79600.0
2007-04-25 12:50:00,14.84,14.85,14.84,14.85,12800.0,10.6859,10.6931,10.6859,10.6931,12800.0
2007-04-25 12:55:00,14.85,14.86,14.84,14.86,22000.0,10.6931,10.7003,10.6859,10.7003,22000.0
2007-04-25 13:00:00,14.86,14.86,14.85,14.85,62200.0,10.7003,10.7003,10.6931,10.6931,62200.0
2007-04-25 13:05:00,14.85,14.86,14.85,14.86,31400.0,10.6931,10.7003,10.6931,10.7003,31400.0
2007-04-25 13:10:00,14.85,14.87,14.85,14.87,74200.0,10.6931,10.7075,10.6931,10.7075,74200.0
2007-04-25 13:15:00,14.87,14.9,14.87,14.9,68800.0,10.7075,10.7291,10.7075,10.7291,68800.0
2007-04-25 13:20:00,14.9,14.91,14.9,14.9,59000.0,10.7291,10.7363,10.7291,10.7291,59000.0
2007-04-25 13:25:00,14.91,14.93,14.91,14.92,44200.0,10.7363,10.7507,10.7363,10.7435,44200.0
2007-04-25 13:30:00,14.92,14.92,14.9,14.91,44400.0,10.7435,10.7435,10.7291,10.7363,44400.0
2007-04-25 13:35:00,14.91,14.92,14.9,14.91,43400.0,10.7363,10.7435,10.7291,10.7363,43400.0
2007-04-25 13:40:00,14.9,14.92,14.9,14.9,47400.0,10.7291,10.7435,10.7291,10.7291,47400.0
2007-04-25 13:45:00,14.91,14.93,14.91,14.92,31600.0,10.7363,10.7507,10.7363,10.7435,31600.0
2007-04-25 13:50:00,14.93,14.93,14.92,14.92,22200.0,10.7507,10.7507,10.7435,10.7435,22200.0
2007-04-25 13:55:00,14.92,14.94,14.92,14.93,55600.0,10.7435,10.7579,10.7435,10.7507,55600.0
2007-04-25 14:00:00,14.93,14.94,14.92,14.92,50200.0,10.7507,10.7579,10.7435,10.7435,50200.0
2007-04-25 14:05:00,14.93,14.94,14.93,14.94,44800.0,10.7507,10.7579,10.7507,10.7579,44800.0
2007-04-25 14:10:00,14.93,14.94,14.91,14.92,56200.0,10.7507,10.7579,10.7363,10.7435,56200.0
2007-04-25 14:15:00,14.92,14.94,14.92,14.92,64400.0,10.7435,10.7579,10.7435,10.7435,64400.0
2007-04-25 14:20:00,14.92,14.93,14.9,14.92,28200.0,10.7435,10.7507,10.7291,10.7435,28200.0
2007-04-25 14:25:00,14.93,14.93,14.92,14.93,36800.0,10.7507,10.7507,10.7435,10.7507,36800.0
2007-04-25 14:30:00,14.93,14.93,14.93,14.93,14600.0,10.7507,10.7507,10.7507,10.7507,14600.0
2007-04-25 14:35:00,14.93,14.94,14.93,14.94,76600.0,10.7507,10.7579,10.7507,10.7579,76600.0
2007-04-25 14:40:00,14.94,14.96,14.94,14.94,121600.0,10.7579,10.7723,10.7579,10.7579,121600.0
2007-04-25 14:45:00,14.95,14.95,14.93,14.94,43200.0,10.7651,10.7651,10.7507,10.7579,43200.0
2007-04-25 14:50:00,14.94,14.95,14.94,14.94,53000.0,10.7579,10.7651,10.7579,10.7579,53000.0
2007-04-25 14:55:00,14.95,14.95,14.94,14.94,45600.0,10.7651,10.7651,10.7579,10.7579,45600.0
2007-04-25 15:00:00,14.94,14.95,14.94,14.95,71800.0,10.7579,10.7651,10.7579,10.7651,71800.0
2007-04-25 15:05:00,14.95,14.97,14.95,14.96,99000.0,10.7651,10.7795,10.7651,10.7723,99000.0
2007-04-25 15:10:00,14.96,14.96,14.95,14.96,45800.0,10.7723,10.7723,10.7651,10.7723,45800.0
2007-04-25 15:15:00,14.96,14.96,14.96,14.96,33400.0,10.7723,10.7723,10.7723,10.7723,33400.0
2007-04-25 15:20:00,14.96,14.96,14.96,14.96,37400.0,10.7723,10.7723,10.7723,10.7723,37400.0
2007-04-25 15:25:00,14.96,14.96,14.94,14.95,150200.0,10.7723,10.7723,10.7579,10.7651,150200.0
2007-04-25 15:30:00,14.95,14.97,14.95,14.97,76600.0,10.7651,10.7795,10.7651,10.7795,76600.0
2007-04-25 15:35:00,14.97,14.98,14.96,14.97,118800.0,10.7795,10.7867,10.7723,10.7795,118800.0
2007-04-25 15:40:00,14.97,14.99,14.97,14.97,110800.0,10.7795,10.7939,10.7795,10.7795,110800.0
2007-04-25 15:45:00,14.97,14.99,14.97,14.97,113800.0,10.7795,10.7939,10.7795,10.7795,113800.0
2007-04-25 15:50:00,14.97,14.98,14.95,14.96,196200.0,10.7795,10.7867,10.7651,10.7723,196200.0
2007-04-25 15:55:00,14.96,14.96,14.94,14.95,204800.0,10.7723,10.7723,10.7579,10.7651,204800.0
2007-04-26 09:30:00,14.9,14.97,14.88,14.93,97200.0,10.7291,10.7795,10.7147,10.7507,97200.0
2007-04-26 09:35:00,14.95,14.95,14.84,14.9,60800.0,10.7651,10.7651,10.6859,10.7291,60800.0
2007-04-26 09:40:00,14.9,14.91,14.84,14.85,129400.0,10.7291,10.7363,10.6859,10.6931,129400.0
2007-04-26 09:45:00,14.85,14.86,14.76,14.77,237000.0,10.6931,10.7003,10.6283,10.6355,237000.0
2007-04-26 09:50:00,14.78,14.8,14.71,14.72,220600.0,10.6427,10.6571,10.5923,10.5995,220600.0
2007-04-26 09:55:00,14.72,14.74,14.71,14.73,170400.0,10.5995,10.6139,10.5923,10.6067,170400.0
2007-04-26 10:00:00,14.73,14.81,14.72,14.81,149200.0,10.6067,10.6643,10.5995,10.6643,149200.0
2007-04-26 10:05:00,14.81,14.84,14.79,14.81,162400.0,10.6643,10.6859,10.6499,10.6643,162400.0
2007-04-26 10:10:00,14.81,14.81,14.79,14.8,78200.0,10.6643,10.6643,10.6499,10.6571,78200.0
2007-04-26 10:15:00,14.81,14.81,14.79,14.8,89200.0,10.6643,10.6643,10.6499,10.6571,89200.0
2007-04-26 10:20:00,14.8,14.81,14.79,14.79,213600.0,10.6571,10.6643,10.6499,10.6499,213600.0
2007-04-26 10:25:00,14.8,14.8,14.74,14.77,242600.0,10.6571,10.6571,10.6139,10.6355,242600.0
2007-04-26 10:30:00,14.77,14.78,14.76,14.78,80600.0,10.6355,10.6427,10.6283,10.6427,80600.0
2007-04-26 10:35:00,14.78,14.8,14.76,14.77,197600.0,10.6427,10.6571,10.6283,10.6355,197600.0
2007-04-26 10:40:00,14.77,14.8,14.77,14.8,63000.0,10.6355,10.6571,10.6355,10.6571,63000.0
2007-04-26 10:45:00,14.8,14.81,14.79,14.79,89200.0,10.6571,10.6643,10.6499,10.6499,89200.0
2007-04-26 10:50:00,14.79,14.8,14.79,14.79,112400.0,10.6499,10.6571,10.6499,10.6499,112400.0
2007-04-26 10:55:00,14.79,14.8,14.77,14.78,128400.0,10.6499,10.6571,10.6355,10.6427,128400.0
2007-04-26 11:00:00,14.78,14.79,14.77,14.77,54200.0,10.6427,10.6499,10.6355,10.6355,54200.0
2007-04-26 11:05:00,14.77,14.8,14.77,14.78,52000.0,10.6355,10.6571,10.6355,10.6427,52000.0
2007-04-26 11:10:00,14.78,14.79,14.78,14.78,26600.0,10.6427,10.6499,10.6427,10.6427,26600.0
2007-04-26 11:15:00,14.78,14.79,14.78,14.79,116800.0,10.6427,10.6499,10.6427,10.6499,116800.0
2007-04-26 11:20:00,14.79,14.8,14.79,14.8,79800.0,10.6499,10.6571,10.6499,10.6571,79800.0
2007-04-26 11:25:00,14.8,14.81,14.8,14.8,90600.0,10.6571,10.6643,10.6571,10.6571,90600.0
2007-04-26 11:30:00,14.8,14.81,14.8,14.8,50600.0,10.6571,10.6643,10.6571,10.6571,50600.0
2007-04-26 11:35:00,14.8,14.82,14.8,14.82,124200.0,10.6571,10.6715,10.6571,10.6715,124200.0
2007-04-26 11:40:00,14.83,14.84,14.82,14.84,77600.0,10.6787,10.6859,10.6715,10.6859,77600.0
2007-04-26 11:45:00,14.84,14.84,14.83,14.83,29800.0,10.6859,10.6859,10.6787,10.6787,29800.0
2007-04-26 11:50:00,14.83,14.84,14.83,14.83,77400.0,10.6787,10.6859,10.6787,10.6787,77400.0
2007-04-26 11:55:00,14.83,14.83,14.78,14.78,154000.0,10.6787,10.6787,10.6427,10.6427,154000.0
2007-04-26 12:00:00,14.78,14.78,14.74,14.76,132000.0,10.6427,10.6427,10.6139,10.6283,132000.0
2007-04-26 12:05:00,14.76,14.77,14.72,14.74,209800.0,10.6283,10.6355,10.5995,10.6139,209800.0
2007-04-26 12:10:00,14.74,14.76,14.72,14.74,183600.0,10.6139,10.6283,10.5995,10.6139,183600.0
2007-04-26 12:15:00,14.74,14.75,14.72,14.74,82200.0,10.6139,10.6211,10.5995,10.6139,82200.0
2007-04-26 12:20:00,14.74,14.74,14.69,14.72,177400.0,10.6139,10.6139,10.5779,10.5995,177400.0
2007-04-26 12:25:00,14.72,14.73,14.71,14.72,75400.0,10.5995,10.6067,10.5923,10.5995,75400.0
2007-04-26 12:30:00,14.72,14.74,14.71,14.74,75400.0,10.5995,10.6139,10.5923,10.6139,75400.0
2007-04-26 12:35:00,14.74,14.76,14.73,14.75,72800.0,10.6139,10.6283,10.6067,10.6211,72800.0
2007-04-26 12:40:00,14.75,14.76,14.74,14.76,72000.0,10.6211,10.6283,10.6139,10.6283,72000.0
2007-04-26 12:45:00,14.75,14.76,14.74,14.74,86000.0,10.6211,10.6283,10.6139,10.6139,86000.0
2007-04-26 12:50:00,14.74,14.75,14.72,14.73,82800.0,10.6139,10.6211,10.5995,10.6067,82800.0
2007-04-26 12:55:00,14.74,14.74,14.72,14.72,76800.0,10.6139,10.6139,10.5995,10.5995,76800.0
2007-04-26 13:00:00,14.72,14.75,14.72,14.74,48600.0,10.5995,10.6211,10.5995,10.6139,48600.0
2007-04-26 13:05:00,14.74,14.75,14.74,14.75,18400.0,10.6139,10.6211,10.6139,10.6211,18400.0
2007-04-26 13:10:00,14.74,14.75,14.74,14.75,44400.0,10.6139,10.6211,10.6139,10.6211,44400.0
2007-04-26 13:15:00,14.75,14.75,14.74,14.75,29200.0,10.6211,10.6211,10.6139,10.6211,29200.0
2007-04-26 13:20:00,14.74,14.75,14.72,14.73,79000.0,10.6139,10.6211,10.5995,10.6067,79000.0
2007-04-26 13:25:00,14.72,14.74,14.72,14.73,52600.0,10.5995,10.6139,10.5995,10.6067,52600.0
2007-04-26 13:30:00,14.73,14.73,14.72,14.72,55000.0,10.6067,10.6067,10.5995,10.5995,55000.0
2007-04-26 13:35:00,14.73,14.74,14.72,14.73,31600.0,10.6067,10.6139,10.5995,10.6067,31600.0
2007-04-26 13:40:00,14.74,14.74,14.72,14.72,36400.0,10.6139,10.6139,10.5995,10.5995,36400.0
2007-04-26 13:45:00,14.72,14.74,14.72,14.73,20800.0,10.5995,10.6139,10.5995,10.6067,20800.0
2007-04-26 13:50:00,14.74,14.75,14.74,14.74,40000.0,10.6139,10.6211,10.6139,10.6139,40000.0
2007-04-26 13:55:00,14.74,14.76,14.74,14.74,50600.0,10.6139,10.6283,10.6139,10.6139,50600.0
2007-04-26 14:00:00,14.74,14.75,14.74,14.75,28000.0,10.6139,10.6211,10.6139,10.6211,28000.0
2007-04-26 14:05:00,14.74,14.77,14.74,14.76,43800.0,10.6139,10.6355,10.6139,10.6283,43800.0
2007-04-26 14:10:00,14.76,14.77,14.74,14.76,123000.0,10.6283,10.6355,10.6139,10.6283,123000.0
2007-04-26 14:15:00,14.76,14.8,14.76,14.8,74400.0,10.6283,10.6571,10.6283,10.6571,74400.0
2007-04-26 14:20:00,14.79,14.81,14.79,14.81,108600.0,10.6499,10.6643,10.6499,10.6643,108600.0
2007-04-26 14:25:00,14.81,14.82,14.8,14.81,57800.0,10.6643,10.6715,10.6571,10.6643,57800.0
2007-04-26 14:30:00,14.81,14.81,14.77,14.77,71400.0,10.6643,10.6643,10.6355,10.6355,71400.0
2007-04-26 14:35:00,14.78,14.8,14.77,14.8,60200.0,10.6427,10.6571,10.6355,10.6571,60200.0
2007-04-26 14:40:00,14.79,14.8,14.78,14.78,123200.0,10.6499,10.6571,10.6427,10.6427,123200.0
2007-04-26 14:45:00,14.78,14.79,14.78,14.79,67600.0,10.6427,10.6499,10.6427,10.6499,67600.0
2007-04-26 14:50:00,14.79,14.79,14.77,14.77,83600.0,10.6499,10.6499,10.6355,10.6355,83600.0
2007-04-26 14:55:00,14.78,14.79,14.77,14.77,80200.0,10.6427,10.6499,10.6355,10.6355,80200.0
2007-04-26 15:00:00,14.77,14.78,14.76,14.78,113600.0,10.6355,10.6427,10.6283,10.6427,113600.0
2007-04-26 15:05:00,14.77,14.77,14.76,14.76,70600.0,10.6355,10.6355,10.6283,10.6283,70600.0
2007-04-26 15:10:00,14.76,14.77,14.76,14.77,78600.0,10.6283,10.6355,10.6283,10.6355,78600.0
2007-04-26 15:15:00,14.77,14.77,14.76,14.77,78600.0,10.6355,10.6355,10.6283,10.6355,78600.0
2007-04-26 15:20:00,14.77,14.77,14.75,14.75,106600.0,10.6355,10.6355,10.6211,10.6211,106600.0
2007-04-26 15:25:00,14.76,14.77,14.75,14.75,92800.0,10.6283,10.6355,10.6211,10.6211,92800.0
2007-04-26 15:30:00,14.76,14.77,14.74,14.76,201400.0,10.6283,10.6355,10.6139,10.6283,201400.0
2007-04-26 15:35:00,14.76,14.77,14.74,14.74,205400.0,10.6283,10.6355,10.6139,10.6139,205400.0
2007-04-26 15:40:00,14.74,14.76,14.74,14.76,118800.0,10.6139,10.6283,10.6139,10.6283,118800.0
2007-04-26 15:45:00,14.75,14.76,14.74,14.74,71800.0,10.6211,10.6283,10.6139,10.6139,71800.0
2007-04-26 15:50:00,14.74,14.75,14.74,14.74,157600.0,10.6139,10.6211,10.6139,10.6139,157600.0
2007-04-26 15:55:00,14.74,14.75,14.73,14.74,127800.0,10.6139,10.6211,10.6067,10.6139,127800.0
2007-04-27 09:30:00,14.6,14.74,14.6,14.74,146800.0,10.5131,10.6139,10.5131,10.6139,146800.0
2007-04-27 09:35:00,14.72,14.72,14.67,14.68,75000.0,10.5995,10.5995,10.5635,10.5707,75000.0
2007-04-27 09:40:00,14.68,14.74,14.67,14.74,65600.0,10.5707,10.6139,10.5635,10.6139,65600.0
2007-04-27 09:45:00,14.74,14.76,14.71,14.72,218800.0,10.6139,10.6283,10.5923,10.5995,218800.0
2007-04-27 09:50:00,14.72,14.77,14.72,14.74,84800.0,10.5995,10.6355,10.5995,10.6139,84800.0
2007-04-27 09:55:00,14.75,14.8,14.74,14.79,74000.0,10.6211,10.6571,10.6139,10.6499,74000.0
2007-04-27 10:00:00,14.8,14.83,14.8,14.82,92800.0,10.6571,10.6787,10.6571,10.6715,92800.0
2007-04-27 10:05:00,14.82,14.86,14.81,14.84,67000.0,10.6715,10.7003,10.6643,10.6859,67000.0
2007-04-27 10:10:00,14.84,14.84,14.81,14.83,56200.0,10.6859,10.6859,10.6643,10.6787,56200.0
2007-04-27 10:15:00,14.83,14.86,14.81,14.86,77800.0,10.6787,10.7003,10.6643,10.7003,77800.0
2007-04-27 10:20:00,14.85,14.87,14.84,14.84,87600.0,10.6931,10.7075,10.6859,10.6859,87600.0
2007-04-27 10:25:00,14.84,14.85,14.81,14.83,84400.0,10.6859,10.6931,10.6643,10.6787,84400.0
2007-04-27 10:30:00,14.84,14.85,14.8,14.84,174200.0,10.6859,10.6931,10.6571,10.6859,174200.0
2007-04-27 10:35:00,14.84,14.86,14.83,14.85,111800.0,10.6859,10.7003,10.6787,10.6931,111800.0
2007-04-27 10:40:00,14.85,14.87,14.83,14.87,95200.0,10.6931,10.7075,10.6787,10.7075,95200.0
2007-04-27 10:45:00,14.87,14.88,14.85,14.86,122600.0,10.7075,10.7147,10.6931,10.7003,122600.0
2007-04-27 10:50:00,14.86,14.87,14.85,14.85,51400.0,10.7003,10.7075,10.6931,10.6931,51400.0
2007-04-27 10:55:00,14.85,14.85,14.84,14.85,50600.0,10.6931,10.6931,10.6859,10.6931,50600.0
2007-04-27 11:00:00,14.85,14.86,14.84,14.86,48000.0,10.6931,10.7003,10.6859,10.7003,48000.0
2007-04-27 11:05:00,14.86,14.88,14.86,14.88,68800.0,10.7003,10.7147,10.7003,10.7147,68800.0
2007-04-27 11:10:00,14.88,14.88,14.87,14.87,26800.0,10.7147,10.7147,10.7075,10.7075,26800.0
2007-04-27 11:15:00,14.87,14.88,14.86,14.88,194600.0,10.7075,10.7147,10.7003,10.7147,194600.0
2007-04-27 11:20:00,14.87,14.92,14.87,14.9,1098000.0,10.7075,10.7435,10.7075,10.7291,1098000.0
2007-04-27 11:25:00,14.9,14.93,14.9,14.91,101800.0,10.7291,10.7507,10.7291,10.7363,101800.0
2007-04-27 11:30:00,14.91,14.94,14.91,14.92,132800.0,10.7363,10.7579,10.7363,10.7435,132800.0
2007-04-27 11:35:00,14.92,14.92,14.9,14.9,89800.0,10.7435,10.7435,10.7291,10.7291,89800.0
2007-04-27 11:40:00,14.9,14.9,14.89,14.89,140800.0,10.7291,10.7291,10.7219,10.7219,140800.0
2007-04-27 11:45:00,14.9,14.92,14.89,14.9,1181800.0,10.7291,10.7435,10.7219,10.7291,1181800.0
2007-04-27 11:50:00,14.9,14.9,14.9,14.9,61600.0,10.7291,10.7291,10.7291,10.7291,61600.0
2007-04-27 11:55:00,14.9,14.9,14.9,14.9,77800.0,10.7291,10.7291,10.7291,10.7291,77800.0
2007-04-27 12:00:00,14.9,14.9,14.88,14.9,85000.0,10.7291,10.7291,10.7147,10.7291,85000.0
2007-04-27 12:05:00,14.9,14.9,14.89,14.9,33200.0,10.7291,10.7291,10.7219,10.7291,33200.0
2007-04-27 12:10:00,14.9,14.9,14.89,14.9,44400.0,10.7291,10.7291,10.7219,10.7291,44400.0
2007-04-27 12:15:00,14.9,14.9,14.9,14.9,74200.0,10.7291,10.7291,10.7291,10.7291,74200.0
2007-04-27 12:20:00,14.9,14.91,14.89,14.9,103600.0,10.7291,10.7363,10.7219,10.7291,103600.0
2007-04-27 12:25:00,14.9,14.91,14.9,14.91,36800.0,10.7291,10.7363,10.7291,10.7363,36800.0
2007-04-27 12:30:00,14.9,14.9,14.9,14.9,34600.0,10.7291,10.7291,10.7291,10.7291,34600.0
2007-04-27 12:35:00,14.9,14.9,14.9,14.9,17200.0,10.7291,10.7291,10.7291,10.7291,17200.0
2007-04-27 12:40:00,14.9,14.93,14.9,14.9,189000.0,10.7291,10.7507,10.7291,10.7291,189000.0
2007-04-27 12:45:00,14.9,14.92,14.9,14.92,386600.0,10.7291,10.7435,10.7291,10.7435,386600.0
2007-04-27 12:50:00,14.92,14.92,14.9,14.91,69400.0,10.7435,10.7435,10.7291,10.7363,69400.0
2007-04-27 12:55:00,14.91,14.91,14.9,14.9,8000.0,10.7363,10.7363,10.7291,10.7291,8000.0
2007-04-27 13:00:00,14.91,14.91,14.9,14.9,38400.0,10.7363,10.7363,10.7291,10.7291,38400.0
2007-04-27 13:05:00,14.9,14.9,14.9,14.9,23000.0,10.7291,10.7291,10.7291,10.7291,23000.0
2007-04-27 13:10:00,14.9,14.9,14.9,14.9,42000.0,10.7291,10.7291,10.7291,10.7291,42000.0
2007-04-27 13:15:00,14.9,14.9,14.9,14.9,47200.0,10.7291,10.7291,10.7291,10.7291,47200.0
2007-04-27 13:20:00,14.9,14.91,14.9,14.9,42000.0,10.7291,10.7363,10.7291,10.7291,42000.0
2007-04-27 13:25:00,14.9,14.9,14.9,14.9,13000.0,10.7291,10.7291,10.7291,10.7291,13000.0
2007-04-27 13:30:00,14.9,14.91,14.9,14.9,70000.0,10.7291,10.7363,10.7291,10.7291,70000.0
2007-04-27 13:35:00,14.91,14.93,14.9,14.92,56800.0,10.7363,10.7507,10.7291,10.7435,56800.0
2007-04-27 13:40:00,14.92,14.92,14.9,14.92,75000.0,10.7435,10.7435,10.7291,10.7435,75000.0
2007-04-27 13:45:00,14.92,14.92,14.91,14.91,28400.0,10.7435,10.7435,10.7363,10.7363,28400.0
2007-04-27 13:50:00,14.91,14.92,14.91,14.92,27600.0,10.7363,10.7435,10.7363,10.7435,27600.0
2007-04-27 13:55:00,14.92,14.92,14.91,14.91,27400.0,10.7435,10.7435,10.7363,10.7363,27400.0
2007-04-27 14:00:00,14.91,14.93,14.91,14.92,196600.0,10.7363,10.7507,10.7363,10.7435,196600.0
2007-04-27 14:05:00,14.92,14.92,14.91,14.91,29400.0,10.7435,10.7435,10.7363,10.7363,29400.0
2007-04-27 14:10:00,14.91,14.92,14.91,14.91,35000.0,10.7363,10.7435,10.7363,10.7363,35000.0
2007-04-27 14:15:00,14.91,14.92,14.9,14.92,85400.0,10.7363,10.7435,10.7291,10.7435,85400.0
2007-04-27 14:20:00,14.92,14.93,14.92,14.93,90000.0,10.7435,10.7507,10.7435,10.7507,90000.0
2007-04-27 14:25:00,14.92,14.93,14.92,14.92,89000.0,10.7435,10.7507,10.7435,10.7435,89000.0
2007-04-27 14:30:00,14.92,14.93,14.9,14.92,118600.0,10.7435,10.7507,10.7291,10.7435,118600.0
2007-04-27 14:35:00,14.92,14.93,14.92,14.93,93600.0,10.7435,10.7507,10.7435,10.7507,93600.0
2007-04-27 14:40:00,14.93,14.94,14.93,14.93,73400.0,10.7507,10.7579,10.7507,10.7507,73400.0
2007-04-27 14:45:00,14.94,14.94,14.93,14.94,34800.0,10.7579,10.7579,10.7507,10.7579,34800.0
2007-04-27 14:50:00,14.94,14.94,14.93,14.94,82600.0,10.7579,10.7579,10.7507,10.7579,82600.0
2007-04-27 14:55:00,14.94,14.94,14.93,14.94,57800.0,10.7579,10.7579,10.7507,10.7579,57800.0
2007-04-27 15:00:00,14.94,14.94,14.93,14.93,57000.0,10.7579,10.7579,10.7507,10.7507,57000.0
2007-04-27 15:05:00,14.93,14.94,14.9,14.91,103400.0,10.7507,10.7579,10.7291,10.7363,103400.0
2007-04-27 15:10:00,14.9,14.92,14.9,14.9,138600.0,10.7291,10.7435,10.7291,10.7291,138600.0
2007-04-27 15:15:00,14.9,14.91,14.9,14.91,50400.0,10.7291,10.7363,10.7291,10.7363,50400.0
2007-04-27 15:20:00,14.91,14.91,14.9,14.9,91800.0,10.7363,10.7363,10.7291,10.7291,91800.0
2007-04-27 15:25:00,14.9,14.9,14.89,14.89,148600.0,10.7291,10.7291,10.7219,10.7219,148600.0
2007-04-27 15:30:00,14.89,14.9,14.89,14.9,73000.0,10.7219,10.7291,10.7219,10.7291,73000.0
2007-04-27 15:35:00,14.9,14.9,14.89,14.89,135400.0,10.7291,10.7291,10.7219,10.7219,135400.0
2007-04-27 15:40:00,14.9,14.9,14.86,14.86,183000.0,10.7291,10.7291,10.7003,10.7003,183000.0
2007-04-27 15:45:00,14.86,14.88,14.86,14.88,181200.0,10.7003,10.7147,10.7003,10.7147,181200.0
2007-04-27 15:50:00,14.88,14.88,14.85,14.87,180400.0,10.7147,10.7147,10.6931,10.7075,180400.0
2007-04-27 15:55:00,14.87,14.87,14.84,14.85,252000.0,10.7075,10.7075,10.6859,10.6931,252000.0
2007-04-30 09:30:00,14.94,14.95,14.9,14.92,353200.0,10.7579,10.7651,10.7291,10.7435,353200.0
2007-04-30 09:35:00,14.93,14.93,14.88,14.89,67600.0,10.7507,10.7507,10.7147,10.7219,67600.0
2007-04-30 09:40:00,14.89,14.9,14.86,14.87,74200.0,10.7219,10.7291,10.7003,10.7075,74200.0
2007-04-30 09:45:00,14.87,14.88,14.86,14.87,61800.0,10.7075,10.7147,10.7003,10.7075,61800.0
2007-04-30 09:50:00,14.88,14.94,14.86,14.93,99600.0,10.7147,10.7579,10.7003,10.7507,99600.0
2007-04-30 09:55:00,14.93,14.93,14.88,14.9,621600.0,10.7507,10.7507,10.7147,10.7291,621600.0
2007-04-30 10:00:00,14.9,14.9,14.88,14.9,73200.0,10.7291,10.7291,10.7147,10.7291,73200.0
2007-04-30 10:05:00,14.9,14.9,14.84,14.86,121400.0,10.7291,10.7291,10.6859,10.7003,121400.0
2007-04-30 10:10:00,14.85,14.9,14.84,14.88,27200.0,10.6931,10.7291,10.6859,10.7147,27200.0
2007-04-30 10:15:00,14.88,14.91,14.88,14.9,149800.0,10.7147,10.7363,10.7147,10.7291,149800.0
2007-04-30 10:20:00,14.9,14.9,14.87,14.9,91600.0,10.7291,10.7291,10.7075,10.7291,91600.0
2007-04-30 10:25:00,14.9,14.9,14.87,14.88,61200.0,10.7291,10.7291,10.7075,10.7147,61200.0
2007-04-30 10:30:00,14.88,14.9,14.88,14.9,51600.0,10.7147,10.7291,10.7147,10.7291,51600.0
2007-04-30 10:35:00,14.9,14.9,14.88,14.9,61200.0,10.7291,10.7291,10.7147,10.7291,61200.0
2007-04-30 10:40:00,14.9,14.92,14.88,14.9,78800.0,10.7291,10.7435,10.7147,10.7291,78800.0
2007-04-30 10:45:00,14.9,14.92,14.88,14.89,135200.0,10.7291,10.7435,10.7147,10.7219,135200.0
2007-04-30 10:50:00,14.89,14.9,14.88,14.9,51600.0,10.7219,10.7291,10.7147,10.7291,51600.0
2007-04-30 10:55:00,14.9,14.9,14.9,14.9,95200.0,10.7291,10.7291,10.7291,10.7291,95200.0
2007-04-30 11:00:00,14.9,14.9,14.88,14.88,84000.0,10.7291,10.7291,10.7147,10.7147,84000.0
2007-04-30 11:05:00,14.88,14.9,14.88,14.89,57000.0,10.7147,10.7291,10.7147,10.7219,57000.0
2007-04-30 11:10:00,14.88,14.9,14.88,14.88,32200.0,10.7147,10.7291,10.7147,10.7147,32200.0
2007-04-30 11:15:00,14.88,14.9,14.88,14.9,42200.0,10.7147,10.7291,10.7147,10.7291,42200.0
2007-04-30 11:20:00,14.9,14.9,14.89,14.9,47000.0,10.7291,10.7291,10.7219,10.7291,47000.0
2007-04-30 11:25:00,14.9,14.9,14.88,14.9,69800.0,10.7291,10.7291,10.7147,10.7291,69800.0
2007-04-30 11:30:00,14.9,14.9,14.88,14.89,102200.0,10.7291,10.7291,10.7147,10.7219,102200.0
2007-04-30 11:35:00,14.88,14.9,14.88,14.89,45600.0,10.7147,10.7291,10.7147,10.7219,45600.0
2007-04-30 11:40:00,14.89,14.89,14.87,14.88,73600.0,10.7219,10.7219,10.7075,10.7147,73600.0
2007-04-30 11:45:00,14.88,14.9,14.88,14.88,32600.0,10.7147,10.7291,10.7147,10.7147,32600.0
2007-04-30 11:50:00,14.88,14.89,14.86,14.88,79000.0,10.7147,10.7219,10.7003,10.7147,79000.0
2007-04-30 11:55:00,14.88,14.88,14.86,14.87,44000.0,10.7147,10.7147,10.7003,10.7075,44000.0
2007-04-30 12:00:00,14.87,14.87,14.86,14.87,77600.0,10.7075,10.7075,10.7003,10.7075,77600.0
2007-04-30 12:05:00,14.87,14.87,14.83,14.84,85600.0,10.7075,10.7075,10.6787,10.6859,85600.0
2007-04-30 12:10:00,14.84,14.85,14.84,14.84,23200.0,10.6859,10.6931,10.6859,10.6859,23200.0
2007-04-30 12:15:00,14.85,14.85,14.83,14.84,60200.0,10.6931,10.6931,10.6787,10.6859,60200.0
2007-04-30 12:20:00,14.84,14.84,14.83,14.84,23000.0,10.6859,10.6859,10.6787,10.6859,23000.0
2007-04-30 12:25:00,14.84,14.84,14.83,14.84,17600.0,10.6859,10.6859,10.6787,10.6859,17600.0
2007-04-30 12:30:00,14.84,14.88,14.84,14.88,40400.0,10.6859,10.7147,10.6859,10.7147,40400.0
2007-04-30 12:35:00,14.87,14.88,14.86,14.87,43800.0,10.7075,10.7147,10.7003,10.7075,43800.0
2007-04-30 12:40:00,14.87,14.9,14.86,14.9,52600.0,10.7075,10.7291,10.7003,10.7291,52600.0
2007-04-30 12:45:00,14.9,14.9,14.88,14.88,59600.0,10.7291,10.7291,10.7147,10.7147,59600.0
2007-04-30 12:50:00,14.88,14.9,14.88,14.9,34600.0,10.7147,10.7291,10.7147,10.7291,34600.0
2007-04-30 12:55:00,14.9,14.91,14.9,14.9,91400.0,10.7291,10.7363,10.7291,10.7291,91400.0
2007-04-30 13:00:00,14.9,14.91,14.9,14.91,43200.0,10.7291,10.7363,10.7291,10.7363,43200.0
2007-04-30 13:05:00,14.91,14.91,14.9,14.9,44400.0,10.7363,10.7363,10.7291,10.7291,44400.0
2007-04-30 13:10:00,14.9,14.92,14.9,14.92,34800.0,10.7291,10.7435,10.7291,10.7435,34800.0
2007-04-30 13:15:00,14.92,14.92,14.9,14.9,81200.0,10.7435,10.7435,10.7291,10.7291,81200.0
2007-04-30 13:20:00,14.9,14.92,14.9,14.91,88000.0,10.7291,10.7435,10.7291,10.7363,88000.0
2007-04-30 13:25:00,14.91,14.91,14.9,14.91,35000.0,10.7363,10.7363,10.7291,10.7363,35000.0
2007-04-30 13:30:00,14.91,14.91,14.9,14.9,38400.0,10.7363,10.7363,10.7291,10.7291,38400.0
2007-04-30 13:35:00,14.9,14.91,14.9,14.91,51600.0,10.7291,10.7363,10.7291,10.7363,51600.0
2007-04-30 13:40:00,14.91,14.91,14.9,14.91,77000.0,10.7363,10.7363,10.7291,10.7363,77000.0
2007-04-30 13:45:00,14.91,14.92,14.9,14.92,30200.0,10.7363,10.7435,10.7291,10.7435,30200.0
2007-04-30 13:50:00,14.92,14.92,14.9,14.9,81200.0,10.7435,10.7435,10.7291,10.7291,81200.0
2007-04-30 13:55:00,14.9,14.91,14.9,14.9,66600.0,10.7291,10.7363,10.7291,10.7291,66600.0
2007-04-30 14:00:00,14.9,14.9,14.88,14.9,45000.0,10.7291,10.7291,10.7147,10.7291,45000.0
2007-04-30 14:05:00,14.9,14.9,14.87,14.87,82200.0,10.7291,10.7291,10.7075,10.7075,82200.0
2007-04-30 14:10:00,14.87,14.9,14.87,14.9,57800.0,10.7075,10.7291,10.7075,10.7291,57800.0
2007-04-30 14:15:00,14.9,14.9,14.88,14.88,46400.0,10.7291,10.7291,10.7147,10.7147,46400.0
2007-04-30 14:20:00,14.88,14.88,14.86,14.88,108200.0,10.7147,10.7147,10.7003,10.7147,108200.0
2007-04-30 14:25:00,14.87,14.88,14.86,14.88,111200.0,10.7075,10.7147,10.7003,10.7147,111200.0
2007-04-30 14:30:00,14.88,14.89,14.87,14.88,91400.0,10.7147,10.7219,10.7075,10.7147,91400.0
2007-04-30 14:35:00,14.88,14.9,14.85,14.85,138000.0,10.7147,10.7291,10.6931,10.6931,138000.0
2007-04-30 14:40:00,14.86,14.87,14.83,14.84,117600.0,10.7003,10.7075,10.6787,10.6859,117600.0
2007-04-30 14:45:00,14.84,14.85,14.81,14.81,178000.0,10.6859,10.6931,10.6643,10.6643,178000.0
2007-04-30 14:50:00,14.81,14.84,14.81,14.83,120800.0,10.6643,10.6859,10.6643,10.6787,120800.0
2007-04-30 14:55:00,14.83,14.83,14.8,14.82,132200.0,10.6787,10.6787,10.6571,10.6715,132200.0
2007-04-30 15:00:00,14.82,14.82,14.79,14.79,58000.0,10.6715,10.6715,10.6499,10.6499,58000.0
2007-04-30 15:05:00,14.79,14.8,14.78,14.79,100200.0,10.6499,10.6571,10.6427,10.6499,100200.0
2007-04-30 15:10:00,14.79,14.79,14.76,14.77,99400.0,10.6499,10.6499,10.6283,10.6355,99400.0
2007-04-30 15:15:00,14.76,14.78,14.76,14.78,68600.0,10.6283,10.6427,10.6283,10.6427,68600.0
2007-04-30 15:20:00,14.77,14.77,14.74,14.75,147000.0,10.6355,10.6355,10.6139,10.6211,147000.0
2007-04-30 15:25:00,14.75,14.76,14.74,14.75,90400.0,10.6211,10.6283,10.6139,10.6211,90400.0
2007-04-30 15:30:00,14.75,14.76,14.74,14.75,57800.0,10.6211,10.6283,10.6139,10.6211,57800.0
2007-04-30 15:35:00,14.75,14.78,14.74,14.77,104600.0,10.6211,10.6427,10.6139,10.6355,104600.0
2007-04-30 15:40:00,14.77,14.79,14.76,14.78,205000.0,10.6355,10.6499,10.6283,10.6427,205000.0
2007-04-30 15:45:00,14.79,14.79,14.75,14.76,231800.0,10.6499,10.6499,10.6211,10.6283,231800.0
2007-04-30 15:50:00,14.76,14.76,14.71,14.74,323400.0,10.6283,10.6283,10.5923,10.6139,323400.0
2007-04-30 15:55:00,14.74,14.77,14.74,14.74,220600.0,10.6139,10.6355,10.6139,10.6139,220600.0
2007-05-01 09:30:00,14.8,14.82,14.73,14.81,135600.0,10.6571,10.6715,10.6067,10.6643,135600.0
2007-05-01 09:35:00,14.81,14.83,14.68,14.77,256400.0,10.6643,10.6787,10.5707,10.6355,256400.0
2007-05-01 09:40:00,14.76,14.85,14.62,14.67,259600.0,10.6283,10.6931,10.5275,10.5635,259600.0
2007-05-01 09:45:00,14.67,14.69,14.6,14.63,214400.0,10.5635,10.5779,10.5131,10.5347,214400.0
2007-05-01 09:50:00,14.64,14.67,14.6,14.6,216600.0,10.5419,10.5635,10.5131,10.5131,216600.0
2007-05-01 09:55:00,14.6,14.65,14.6,14.63,141200.0,10.5131,10.5491,10.5131,10.5347,141200.0
2007-05-01 10:00:00,14.62,14.69,14.6,14.63,156800.0,10.5275,10.5779,10.5131,10.5347,156800.0
2007-05-01 10:05:00,14.6,14.66,14.6,14.61,186000.0,10.5131,10.5563,10.5131,10.5203,186000.0
2007-05-01 10:10:00,14.62,14.65,14.6,14.63,92600.0,10.5275,10.5491,10.5131,10.5347,92600.0
2007-05-01 10:15:00,14.63,14.65,14.62,14.64,68000.0,10.5347,10.5491,10.5275,10.5419,68000.0
2007-05-01 10:20:00,14.65,14.65,14.6,14.6,40000.0,10.5491,10.5491,10.5131,10.5131,40000.0
2007-05-01 10:25:00,14.61,14.65,14.59,14.59,182200.0,10.5203,10.5491,10.5059,10.5059,182200.0
2007-05-01 10:30:00,14.59,14.59,14.52,14.52,156200.0,10.5059,10.5059,10.4555,10.4555,156200.0
2007-05-01 10:35:00,14.53,14.56,14.51,14.55,130200.0,10.4627,10.4843,10.4483,10.4771,130200.0
2007-05-01 10:40:00,14.56,14.57,14.51,14.51,82000.0,10.4843,10.4915,10.4483,10.4483,82000.0
2007-05-01 10:45:00,14.52,14.54,14.51,14.54,73800.0,10.4555,10.4699,10.4483,10.4699,73800.0
2007-05-01 10:50:00,14.54,14.58,14.54,14.58,143200.0,10.4699,10.4987,10.4699,10.4987,143200.0
2007-05-01 10:55:00,14.57,14.65,14.56,14.63,176400.0,10.4915,10.5491,10.4843,10.5347,176400.0
2007-05-01 11:00:00,14.63,14.64,14.6,14.6,81200.0,10.5347,10.5419,10.5131,10.5131,81200.0
2007-05-01 11:05:00,14.6,14.63,14.59,14.62,96600.0,10.5131,10.5347,10.5059,10.5275,96600.0
2007-05-01 11:10:00,14.63,14.63,14.61,14.62,58000.0,10.5347,10.5347,10.5203,10.5275,58000.0
2007-05-01 11:15:00,14.62,14.65,14.61,14.65,94200.0,10.5275,10.5491,10.5203,10.5491,94200.0
2007-05-01 11:20:00,14.65,14.69,14.65,14.67,130200.0,10.5491,10.5779,10.5491,10.5635,130200.0
2007-05-01 11:25:00,14.67,14.72,14.67,14.7,115800.0,10.5635,10.5995,10.5635,10.5851,115800.0
2007-05-01 11:30:00,14.7,14.72,14.69,14.72,56600.0,10.5851,10.5995,10.5779,10.5995,56600.0
2007-05-01 11:35:00,14.71,14.72,14.71,14.72,71400.0,10.5923,10.5995,10.5923,10.5995,71400.0
2007-05-01 11:40:00,14.72,14.76,14.72,14.74,556400.0,10.5995,10.6283,10.5995,10.6139,556400.0
2007-05-01 11:45:00,14.74,14.76,14.74,14.75,597000.0,10.6139,10.6283,10.6139,10.6211,597000.0
2007-05-01 11:50:00,14.74,14.76,14.73,14.74,265000.0,10.6139,10.6283,10.6067,10.6139,265000.0
2007-05-01 11:55:00,14.74,14.74,14.71,14.72,98600.0,10.6139,10.6139,10.5923,10.5995,98600.0
2007-05-01 12:00:00,14.72,14.72,14.7,14.71,64200.0,10.5995,10.5995,10.5851,10.5923,64200.0
2007-05-01 12:05:00,14.71,14.75,14.71,14.74,114000.0,10.5923,10.6211,10.5923,10.6139,114000.0
2007-05-01 12:10:00,14.73,14.76,14.73,14.75,154400.0,10.6067,10.6283,10.6067,10.6211,154400.0
2007-05-01 12:15:00,14.75,14.76,14.74,14.75,63600.0,10.6211,10.6283,10.6139,10.6211,63600.0
2007-05-01 12:20:00,14.75,14.78,14.74,14.77,203800.0,10.6211,10.6427,10.6139,10.6355,203800.0
2007-05-01 12:25:00,14.77,14.79,14.76,14.77,97800.0,10.6355,10.6499,10.6283,10.6355,97800.0
2007-05-01 12:30:00,14.77,14.78,14.77,14.77,42600.0,10.6355,10.6427,10.6355,10.6355,42600.0
2007-05-01 12:35:00,14.77,14.78,14.74,14.76,43600.0,10.6355,10.6427,10.6139,10.6283,43600.0
2007-05-01 12:40:00,14.76,14.78,14.76,14.78,49600.0,10.6283,10.6427,10.6283,10.6427,49600.0
2007-05-01 12:45:00,14.77,14.78,14.76,14.77,56800.0,10.6355,10.6427,10.6283,10.6355,56800.0
2007-05-01 12:50:00,14.78,14.8,14.78,14.79,126000.0,10.6427,10.6571,10.6427,10.6499,126000.0
2007-05-01 12:55:00,14.78,14.8,14.78,14.8,63000.0,10.6427,10.6571,10.6427,10.6571,63000.0
2007-05-01 13:00:00,14.79,14.8,14.75,14.76,63800.0,10.6499,10.6571,10.6211,10.6283,63800.0
2007-05-01 13:05:00,14.76,14.77,14.75,14.75,46000.0,10.6283,10.6355,10.6211,10.6211,46000.0
2007-05-01 13:10:00,14.75,14.77,14.74,14.77,1053200.0,10.6211,10.6355,10.6139,10.6355,1053200.0
2007-05-01 13:15:00,14.77,14.77,14.74,14.74,122000.0,10.6355,10.6355,10.6139,10.6139,122000.0
2007-05-01 13:20:00,14.74,14.75,14.73,14.74,58400.0,10.6139,10.6211,10.6067,10.6139,58400.0
2007-05-01 13:25:00,14.73,14.74,14.72,14.73,34000.0,10.6067,10.6139,10.5995,10.6067,34000.0
2007-05-01 13:30:00,14.73,14.73,14.72,14.72,30600.0,10.6067,10.6067,10.5995,10.5995,30600.0
2007-05-01 13:35:00,14.72,14.74,14.72,14.74,99600.0,10.5995,10.6139,10.5995,10.6139,99600.0
2007-05-01 13:40:00,14.74,14.77,14.73,14.74,80000.0,10.6139,10.6355,10.6067,10.6139,80000.0
2007-05-01 13:45:00,14.75,14.75,14.72,14.72,56600.0,10.6211,10.6211,10.5995,10.5995,56600.0
2007-05-01 13:50:00,14.72,14.76,14.72,14.76,72200.0,10.5995,10.6283,10.5995,10.6283,72200.0
2007-05-01 13:55:00,14.76,14.78,14.76,14.77,86000.0,10.6283,10.6427,10.6283,10.6355,86000.0
2007-05-01 14:00:00,14.77,14.78,14.74,14.74,45200.0,10.6355,10.6427,10.6139,10.6139,45200.0
2007-05-01 14:05:00,14.74,14.75,14.74,14.74,34000.0,10.6139,10.6211,10.6139,10.6139,34000.0
2007-05-01 14:10:00,14.74,14.75,14.74,14.74,25600.0,10.6139,10.6211,10.6139,10.6139,25600.0
2007-05-01 14:15:00,14.74,14.77,14.74,14.77,91400.0,10.6139,10.6355,10.6139,10.6355,91400.0
2007-05-01 14:20:00,14.77,14.78,14.77,14.78,74800.0,10.6355,10.6427,10.6355,10.6427,74800.0
2007-05-01 14:25:00,14.78,14.78,14.77,14.77,35200.0,10.6427,10.6427,10.6355,10.6355,35200.0
2007-05-01 14:30:00,14.77,14.79,14.75,14.78,167000.0,10.6355,10.6499,10.6211,10.6427,167000.0
2007-05-01 14:35:00,14.78,14.8,14.77,14.78,141000.0,10.6427,10.6571,10.6355,10.6427,141000.0
2007-05-01 14:40:00,14.78,14.78,14.76,14.76,71800.0,10.6427,10.6427,10.6283,10.6283,71800.0
2007-05-01 14:45:00,14.76,14.76,14.74,14.74,34000.0,10.6283,10.6283,10.6139,10.6139,34000.0
2007-05-01 14:50:00,14.74,14.75,14.71,14.72,67200.0,10.6139,10.6211,10.5923,10.5995,67200.0
2007-05-01 14:55:00,14.72,14.72,14.71,14.72,37200.0,10.5995,10.5995,10.5923,10.5995,37200.0
2007-05-01 15:00:00,14.72,14.74,14.71,14.71,124200.0,10.5995,10.6139,10.5923,10.5923,124200.0
2007-05-01 15:05:00,14.71,14.71,14.68,14.68,72400.0,10.5923,10.5923,10.5707,10.5707,72400.0
2007-05-01 15:10:00,14.68,14.7,14.68,14.69,63800.0,10.5707,10.5851,10.5707,10.5779,63800.0
2007-05-01 15:15:00,14.69,14.69,14.67,14.68,46400.0,10.5779,10.5779,10.5635,10.5707,46400.0
2007-05-01 15:20:00,14.68,14.71,14.68,14.69,97600.0,10.5707,10.5923,10.5707,10.5779,97600.0
2007-05-01 15:25:00,14.69,14.72,14.69,14.71,120600.0,10.5779,10.5995,10.5779,10.5923,120600.0
2007-05-01 15:30:00,14.7,14.72,14.69,14.72,73600.0,10.5851,10.5995,10.5779,10.5995,73600.0
2007-05-01 15:35:00,14.73,14.73,14.69,14.7,64200.0,10.6067,10.6067,10.5779,10.5851,64200.0
2007-05-01 15:40:00,14.7,14.74,14.7,14.74,94400.0,10.5851,10.6139,10.5851,10.6139,94400.0
2007-05-01 15:45:00,14.74,14.75,14.74,14.74,107000.0,10.6139,10.6211,10.6139,10.6139,107000.0
2007-05-01 15:50:00,14.74,14.74,14.72,14.72,110800.0,10.6139,10.6139,10.5995,10.5995,110800.0
2007-05-01 15:55:00,14.72,14.72,14.7,14.7,147200.0,10.5995,10.5995,10.5851,10.5851,147200.0
2007-05-02 09:30:00,14.72,14.8,14.59,14.8,116200.0,10.5995,10.6571,10.5059,10.6571,116200.0
2007-05-02 09:35:00,14.79,14.85,14.7,14.72,99200.0,10.6499,10.6931,10.5851,10.5995,99200.0
2007-05-02 09:40:00,14.72,14.76,14.72,14.74,43000.0,10.5995,10.6283,10.5995,10.6139,43000.0
2007-05-02 09:45:00,14.75,14.78,14.74,14.77,95200.0,10.6211,10.6427,10.6139,10.6355,95200.0
2007-05-02 09:50:00,14.77,14.81,14.75,14.76,110800.0,10.6355,10.6643,10.6211,10.6283,110800.0
2007-05-02 09:55:00,14.75,14.79,14.75,14.76,76000.0,10.6211,10.6499,10.6211,10.6283,76000.0
2007-05-02 10:00:00,14.76,14.8,14.76,14.79,66200.0,10.6283,10.6571,10.6283,10.6499,66200.0
2007-05-02 10:05:00,14.79,14.82,14.78,14.81,107400.0,10.6499,10.6715,10.6427,10.6643,107400.0
2007-05-02 10:10:00,14.81,14.83,14.78,14.82,72600.0,10.6643,10.6787,10.6427,10.6715,72600.0
2007-05-02 10:15:00,14.83,14.85,14.81,14.83,111400.0,10.6787,10.6931,10.6643,10.6787,111400.0
2007-05-02 10:20:00,14.83,14.87,14.83,14.87,114600.0,10.6787,10.7075,10.6787,10.7075,114600.0
2007-05-02 10:25:00,14.87,14.88,14.86,14.86,105000.0,10.7075,10.7147,10.7003,10.7003,105000.0
2007-05-02 10:30:00,14.86,14.88,14.86,14.87,82600.0,10.7003,10.7147,10.7003,10.7075,82600.0
2007-05-02 10:35:00,14.87,14.88,14.85,14.87,153400.0,10.7075,10.7147,10.6931,10.7075,153400.0
2007-05-02 10:40:00,14.88,14.9,14.87,14.88,276000.0,10.7147,10.7291,10.7075,10.7147,276000.0
2007-05-02 10:45:00,14.88,14.88,14.85,14.86,76400.0,10.7147,10.7147,10.6931,10.7003,76400.0
2007-05-02 10:50:00,14.86,14.86,14.83,14.83,30600.0,10.7003,10.7003,10.6787,10.6787,30600.0
2007-05-02 10:55:00,14.83,14.84,14.83,14.84,30000.0,10.6787,10.6859,10.6787,10.6859,30000.0
2007-05-02 11:00:00,14.84,14.85,14.83,14.84,49800.0,10.6859,10.6931,10.6787,10.6859,49800.0
2007-05-02 11:05:00,14.83,14.84,14.83,14.83,13600.0,10.6787,10.6859,10.6787,10.6787,13600.0
2007-05-02 11:10:00,14.83,14.83,14.83,14.83,22800.0,10.6787,10.6787,10.6787,10.6787,22800.0
2007-05-02 11:15:00,14.83,14.83,14.83,14.83,23600.0,10.6787,10.6787,10.6787,10.6787,23600.0
2007-05-02 11:20:00,14.83,14.83,14.82,14.83,51800.0,10.6787,10.6787,10.6715,10.6787,51800.0
2007-05-02 11:25:00,14.83,14.83,14.83,14.83,35000.0,10.6787,10.6787,10.6787,10.6787,35000.0
2007-05-02 11:30:00,14.83,14.84,14.83,14.84,29400.0,10.6787,10.6859,10.6787,10.6859,29400.0
2007-05-02 11:35:00,14.83,14.84,14.83,14.84,14200.0,10.6787,10.6859,10.6787,10.6859,14200.0
2007-05-02 11:40:00,14.84,14.84,14.83,14.84,27600.0,10.6859,10.6859,10.6787,10.6859,27600.0
2007-05-02 11:45:00,14.84,14.84,14.83,14.84,7600.0,10.6859,10.6859,10.6787,10.6859,7600.0
2007-05-02 11:50:00,14.83,14.84,14.83,14.84,12000.0,10.6787,10.6859,10.6787,10.6859,12000.0
2007-05-02 11:55:00,14.84,14.84,14.83,14.84,26200.0,10.6859,10.6859,10.6787,10.6859,26200.0
2007-05-02 12:00:00,14.84,14.84,14.83,14.84,45400.0,10.6859,10.6859,10.6787,10.6859,45400.0
2007-05-02 12:05:00,14.84,14.84,14.83,14.83,21400.0,10.6859,10.6859,10.6787,10.6787,21400.0
2007-05-02 12:10:00,14.83,14.83,14.83,14.83,22600.0,10.6787,10.6787,10.6787,10.6787,22600.0
2007-05-02 12:15:00,14.83,14.84,14.83,14.83,70400.0,10.6787,10.6859,10.6787,10.6787,70400.0
2007-05-02 12:20:00,14.83,14.84,14.83,14.84,84600.0,10.6787,10.6859,10.6787,10.6859,84600.0
2007-05-02 12:25:00,14.83,14.84,14.83,14.83,34000.0,10.6787,10.6859,10.6787,10.6787,34000.0
2007-05-02 12:30:00,14.83,14.83,14.83,14.83,28600.0,10.6787,10.6787,10.6787,10.6787,28600.0
2007-05-02 12:35:00,14.83,14.84,14.83,14.83,35800.0,10.6787,10.6859,10.6787,10.6787,35800.0
2007-05-02 12:40:00,14.83,14.83,14.83,14.83,51400.0,10.6787,10.6787,10.6787,10.6787,51400.0
2007-05-02 12:45:00,14.83,14.83,14.83,14.83,22400.0,10.6787,10.6787,10.6787,10.6787,22400.0
2007-05-02 12:50:00,14.83,14.83,14.83,14.83,26400.0,10.6787,10.6787,10.6787,10.6787,26400.0
2007-05-02 12:55:00,14.83,14.83,14.82,14.83,163200.0,10.6787,10.6787,10.6715,10.6787,163200.0
2007-05-02 13:00:00,14.83,14.84,14.83,14.84,34400.0,10.6787,10.6859,10.6787,10.6859,34400.0
2007-05-02 13:05:00,14.83,14.84,14.83,14.84,44600.0,10.6787,10.6859,10.6787,10.6859,44600.0
2007-05-02 13:10:00,14.85,14.87,14.84,14.84,84400.0,10.6931,10.7075,10.6859,10.6859,84400.0
2007-05-02 13:15:00,14.85,14.86,14.85,14.85,31800.0,10.6931,10.7003,10.6931,10.6931,31800.0
2007-05-02 13:20:00,14.85,14.88,14.85,14.87,39000.0,10.6931,10.7147,10.6931,10.7075,39000.0
2007-05-02 13:25:00,14.87,14.88,14.87,14.87,43200.0,10.7075,10.7147,10.7075,10.7075,43200.0
2007-05-02 13:30:00,14.87,14.87,14.86,14.87,36200.0,10.7075,10.7075,10.7003,10.7075,36200.0
2007-05-02 13:35:00,14.87,14.88,14.87,14.88,51000.0,10.7075,10.7147,10.7075,10.7147,51000.0
2007-05-02 13:40:00,14.88,14.89,14.87,14.87,73000.0,10.7147,10.7219,10.7075,10.7075,73000.0
2007-05-02 13:45:00,14.88,14.88,14.87,14.87,491200.0,10.7147,10.7147,10.7075,10.7075,491200.0
2007-05-02 13:50:00,14.88,14.9,14.87,14.9,442200.0,10.7147,10.7291,10.7075,10.7291,442200.0
2007-05-02 13:55:00,14.9,14.9,14.88,14.88,60200.0,10.7291,10.7291,10.7147,10.7147,60200.0
2007-05-02 14:00:00,14.88,14.88,14.87,14.87,39200.0,10.7147,10.7147,10.7075,10.7075,39200.0
2007-05-02 14:05:00,14.87,14.88,14.87,14.87,45800.0,10.7075,10.7147,10.7075,10.7075,45800.0
2007-05-02 14:10:00,14.87,14.88,14.86,14.88,154000.0,10.7075,10.7147,10.7003,10.7147,154000.0
2007-05-02 14:15:00,14.88,14.9,14.88,14.9,104400.0,10.7147,10.7291,10.7147,10.7291,104400.0
2007-05-02 14:20:00,14.9,14.9,14.9,14.9,50400.0,10.7291,10.7291,10.7291,10.7291,50400.0
2007-05-02 14:25:00,14.9,14.92,14.9,14.91,62800.0,10.7291,10.7435,10.7291,10.7363,62800.0
2007-05-02 14:30:00,14.91,14.94,14.91,14.93,180400.0,10.7363,10.7579,10.7363,10.7507,180400.0
2007-05-02 14:35:00,14.93,14.93,14.92,14.92,73200.0,10.7507,10.7507,10.7435,10.7435,73200.0
2007-05-02 14:40:00,14.92,14.93,14.92,14.92,59600.0,10.7435,10.7507,10.7435,10.7435,59600.0
2007-05-02 14:45:00,14.92,14.93,14.88,14.89,206600.0,10.7435,10.7507,10.7147,10.7219,206600.0
2007-05-02 14:50:00,14.9,14.92,14.9,14.9,62600.0,10.7291,10.7435,10.7291,10.7291,62600.0
2007-05-02 14:55:00,14.9,14.9,14.88,14.88,47400.0,10.7291,10.7291,10.7147,10.7147,47400.0
2007-05-02 15:00:00,14.89,14.92,14.88,14.9,87400.0,10.7219,10.7435,10.7147,10.7291,87400.0
2007-05-02 15:05:00,14.9,14.9,14.87,14.88,115000.0,10.7291,10.7291,10.7075,10.7147,115000.0
2007-05-02 15:10:00,14.88,14.91,14.87,14.88,114000.0,10.7147,10.7363,10.7075,10.7147,114000.0
2007-05-02 15:15:00,14.88,14.92,14.88,14.91,76200.0,10.7147,10.7435,10.7147,10.7363,76200.0
2007-05-02 15:20:00,14.91,14.92,14.9,14.91,89200.0,10.7363,10.7435,10.7291,10.7363,89200.0
2007-05-02 15:25:00,14.92,14.93,14.9,14.91,130200.0,10.7435,10.7507,10.7291,10.7363,130200.0
2007-05-02 15:30:00,14.92,14.93,14.92,14.93,91800.0,10.7435,10.7507,10.7435,10.7507,91800.0
2007-05-02 15:35:00,14.94,14.94,14.92,14.92,106800.0,10.7579,10.7579,10.7435,10.7435,106800.0
2007-05-02 15:40:00,14.92,14.92,14.9,14.9,127600.0,10.7435,10.7435,10.7291,10.7291,127600.0
2007-05-02 15:45:00,14.9,14.91,14.89,14.9,138600.0,10.7291,10.7363,10.7219,10.7291,138600.0
2007-05-02 15:50:00,14.89,14.89,14.85,14.87,176600.0,10.7219,10.7219,10.6931,10.7075,176600.0
2007-05-02 15:55:00,14.87,14.89,14.86,14.87,191400.0,10.7075,10.7219,10.7003,10.7075,191400.0
2007-05-03 09:30:00,14.92,14.94,14.88,14.93,164800.0,10.7435,10.7579,10.7147,10.7507,164800.0
2007-05-03 09:35:00,14.93,14.93,14.85,14.87,102400.0,10.7507,10.7507,10.6931,10.7075,102400.0
2007-05-03 09:40:00,14.88,14.93,14.88,14.9,52600.0,10.7147,10.7507,10.7147,10.7291,52600.0
2007-05-03 09:45:00,14.89,14.92,14.88,14.92,41200.0,10.7219,10.7435,10.7147,10.7435,41200.0
2007-05-03 09:50:00,14.92,14.93,14.92,14.92,63000.0,10.7435,10.7507,10.7435,10.7435,63000.0
2007-05-03 09:55:00,14.92,14.95,14.92,14.95,71200.0,10.7435,10.7651,10.7435,10.7651,71200.0
2007-05-03 10:00:00,14.95,14.96,14.86,14.94,231400.0,10.7651,10.7723,10.7003,10.7579,231400.0
2007-05-03 10:05:00,14.94,14.94,14.9,14.92,119000.0,10.7579,10.7579,10.7291,10.7435,119000.0
2007-05-03 10:10:00,14.92,14.93,14.88,14.88,75400.0,10.7435,10.7507,10.7147,10.7147,75400.0
2007-05-03 10:15:00,14.88,14.9,14.88,14.9,37800.0,10.7147,10.7291,10.7147,10.7291,37800.0
2007-05-03 10:20:00,14.9,14.9,14.9,14.9,14000.0,10.7291,10.7291,10.7291,10.7291,14000.0
2007-05-03 10:25:00,14.9,14.9,14.88,14.89,77000.0,10.7291,10.7291,10.7147,10.7219,77000.0
2007-05-03 10:30:00,14.9,14.91,14.9,14.9,78000.0,10.7291,10.7363,10.7291,10.7291,78000.0
2007-05-03 10:35:00,14.9,14.91,14.88,14.89,56600.0,10.7291,10.7363,10.7147,10.7219,56600.0
2007-05-03 10:40:00,14.9,14.91,14.89,14.9,96000.0,10.7291,10.7363,10.7219,10.7291,96000.0
2007-05-03 10:45:00,14.9,14.95,14.9,14.95,139200.0,10.7291,10.7651,10.7291,10.7651,139200.0
2007-05-03 10:50:00,14.95,14.98,14.95,14.97,110000.0,10.7651,10.7867,10.7651,10.7795,110000.0
2007-05-03 10:55:00,14.97,14.99,14.95,14.97,539000.0,10.7795,10.7939,10.7651,10.7795,539000.0
2007-05-03 11:00:00,14.97,14.98,14.94,14.94,60600.0,10.7795,10.7867,10.7579,10.7579,60600.0
2007-05-03 11:05:00,14.94,14.95,14.94,14.95,25000.0,10.7579,10.7651,10.7579,10.7651,25000.0
2007-05-03 11:10:00,14.95,14.95,14.95,14.95,37200.0,10.7651,10.7651,10.7651,10.7651,37200.0
2007-05-03 11:15:00,14.95,14.95,14.95,14.95,18200.0,10.7651,10.7651,10.7651,10.7651,18200.0
2007-05-03 11:20:00,14.95,14.95,14.91,14.92,128800.0,10.7651,10.7651,10.7363,10.7435,128800.0
2007-05-03 11:25:00,14.91,14.93,14.9,14.91,32400.0,10.7363,10.7507,10.7291,10.7363,32400.0
2007-05-03 11:30:00,14.9,14.92,14.9,14.92,18000.0,10.7291,10.7435,10.7291,10.7435,18000.0
2007-05-03 11:35:00,14.92,14.92,14.91,14.91,20800.0,10.7435,10.7435,10.7363,10.7363,20800.0
2007-05-03 11:40:00,14.9,14.91,14.9,14.91,25600.0,10.7291,10.7363,10.7291,10.7363,25600.0
2007-05-03 11:45:00,14.91,14.91,14.9,14.9,34200.0,10.7363,10.7363,10.7291,10.7291,34200.0
2007-05-03 11:50:00,14.9,14.9,14.88,14.88,24400.0,10.7291,10.7291,10.7147,10.7147,24400.0
2007-05-03 11:55:00,14.89,14.9,14.88,14.9,47800.0,10.7219,10.7291,10.7147,10.7291,47800.0
2007-05-03 12:00:00,14.91,14.92,14.9,14.9,46200.0,10.7363,10.7435,10.7291,10.7291,46200.0
2007-05-03 12:05:00,14.9,14.9,14.87,14.87,45000.0,10.7291,10.7291,10.7075,10.7075,45000.0
2007-05-03 12:10:00,14.87,14.87,14.84,14.84,78600.0,10.7075,10.7075,10.6859,10.6859,78600.0
2007-05-03 12:15:00,14.84,14.88,14.84,14.88,56800.0,10.6859,10.7147,10.6859,10.7147,56800.0
2007-05-03 12:20:00,14.88,14.9,14.88,14.88,51600.0,10.7147,10.7291,10.7147,10.7147,51600.0
2007-05-03 12:25:00,14.88,14.88,14.84,14.84,51200.0,10.7147,10.7147,10.6859,10.6859,51200.0
2007-05-03 12:30:00,14.84,14.87,14.83,14.87,43800.0,10.6859,10.7075,10.6787,10.7075,43800.0
2007-05-03 12:35:00,14.87,14.89,14.87,14.88,33600.0,10.7075,10.7219,10.7075,10.7147,33600.0
2007-05-03 12:40:00,14.88,14.9,14.87,14.87,53200.0,10.7147,10.7291,10.7075,10.7075,53200.0
2007-05-03 12:45:00,14.87,14.87,14.85,14.86,36000.0,10.7075,10.7075,10.6931,10.7003,36000.0
2007-05-03 12:50:00,14.86,14.88,14.85,14.88,42200.0,10.7003,10.7147,10.6931,10.7147,42200.0
2007-05-03 12:55:00,14.87,14.9,14.87,14.9,13200.0,10.7075,10.7291,10.7075,10.7291,13200.0
2007-05-03 13:00:00,14.9,14.91,14.89,14.91,44800.0,10.7291,10.7363,10.7219,10.7363,44800.0
2007-05-03 13:05:00,14.9,14.9,14.9,14.9,17200.0,10.7291,10.7291,10.7291,10.7291,17200.0
2007-05-03 13:10:00,14.9,14.91,14.9,14.9,16600.0,10.7291,10.7363,10.7291,10.7291,16600.0
2007-05-03 13:15:00,14.9,14.91,14.88,14.88,37800.0,10.7291,10.7363,10.7147,10.7147,37800.0
2007-05-03 13:20:00,14.88,14.9,14.88,14.9,13800.0,10.7147,10.7291,10.7147,10.7291,13800.0
2007-05-03 13:25:00,14.89,14.9,14.88,14.9,23000.0,10.7219,10.7291,10.7147,10.7291,23000.0
2007-05-03 13:30:00,14.9,14.91,14.88,14.89,63000.0,10.7291,10.7363,10.7147,10.7219,63000.0
2007-05-03 13:35:00,14.89,14.9,14.88,14.88,25200.0,10.7219,10.7291,10.7147,10.7147,25200.0
2007-05-03 13:40:00,14.88,14.88,14.87,14.88,52400.0,10.7147,10.7147,10.7075,10.7147,52400.0
2007-05-03 13:45:00,14.88,14.88,14.87,14.87,48800.0,10.7147,10.7147,10.7075,10.7075,48800.0
2007-05-03 13:50:00,14.87,14.88,14.84,14.87,201600.0,10.7075,10.7147,10.6859,10.7075,201600.0
2007-05-03 13:55:00,14.87,14.87,14.85,14.86,110800.0,10.7075,10.7075,10.6931,10.7003,110800.0
2007-05-03 14:00:00,14.86,14.87,14.84,14.84,88400.0,10.7003,10.7075,10.6859,10.6859,88400.0
2007-05-03 14:05:00,14.84,14.85,14.83,14.84,81000.0,10.6859,10.6931,10.6787,10.6859,81000.0
2007-05-03 14:10:00,14.84,14.86,14.83,14.85,82200.0,10.6859,10.7003,10.6787,10.6931,82200.0
2007-05-03 14:15:00,14.85,14.85,14.85,14.85,34200.0,10.6931,10.6931,10.6931,10.6931,34200.0
2007-05-03 14:20:00,14.85,14.86,14.81,14.81,92000.0,10.6931,10.7003,10.6643,10.6643,92000.0
2007-05-03 14:25:00,14.81,14.83,14.81,14.83,47400.0,10.6643,10.6787,10.6643,10.6787,47400.0
2007-05-03 14:30:00,14.83,14.83,14.82,14.82,39000.0,10.6787,10.6787,10.6715,10.6715,39000.0
2007-05-03 14:35:00,14.82,14.83,14.81,14.81,139000.0,10.6715,10.6787,10.6643,10.6643,139000.0
2007-05-03 14:40:00,14.81,14.83,14.81,14.81,87000.0,10.6643,10.6787,10.6643,10.6643,87000.0
2007-05-03 14:45:00,14.82,14.83,14.81,14.83,30000.0,10.6715,10.6787,10.6643,10.6787,30000.0
2007-05-03 14:50:00,14.83,14.85,14.82,14.84,121400.0,10.6787,10.6931,10.6715,10.6859,121400.0
2007-05-03 14:55:00,14.84,14.85,14.83,14.85,51800.0,10.6859,10.6931,10.6787,10.6931,51800.0
2007-05-03 15:00:00,14.85,14.86,14.84,14.84,93000.0,10.6931,10.7003,10.6859,10.6859,93000.0
2007-05-03 15:05:00,14.84,14.89,14.84,14.86,241800.0,10.6859,10.7219,10.6859,10.7003,241800.0
2007-05-03 15:10:00,14.86,14.89,14.85,14.88,383400.0,10.7003,10.7219,10.6931,10.7147,383400.0
2007-05-03 15:15:00,14.88,14.9,14.85,14.87,595400.0,10.7147,10.7291,10.6931,10.7075,595400.0
2007-05-03 15:20:00,14.87,14.88,14.86,14.87,156800.0,10.7075,10.7147,10.7003,10.7075,156800.0
2007-05-03 15:25:00,14.86,14.87,14.85,14.86,216000.0,10.7003,10.7075,10.6931,10.7003,216000.0
2007-05-03 15:30:00,14.86,14.86,14.85,14.85,98400.0,10.7003,10.7003,10.6931,10.6931,98400.0
2007-05-03 15:35:00,14.85,14.86,14.85,14.86,245400.0,10.6931,10.7003,10.6931,10.7003,245400.0
2007-05-03 15:40:00,14.85,14.86,14.83,14.83,180600.0,10.6931,10.7003,10.6787,10.6787,180600.0
2007-05-03 15:45:00,14.83,14.84,14.83,14.83,130400.0,10.6787,10.6859,10.6787,10.6787,130400.0
2007-05-03 15:50:00,14.83,14.84,14.83,14.84,138400.0,10.6787,10.6859,10.6787,10.6859,138400.0
2007-05-03 15:55:00,14.84,14.85,14.83,14.85,375600.0,10.6859,10.6931,10.6787,10.6931,375600.0
2007-05-04 09:30:00,14.88,15.01,14.88,14.93,155600.0,10.7147,10.8083,10.7147,10.7507,155600.0
2007-05-04 09:35:00,14.9,14.93,14.87,14.88,140400.0,10.7291,10.7507,10.7075,10.7147,140400.0
2007-05-04 09:40:00,14.86,14.9,14.84,14.88,67800.0,10.7003,10.7291,10.6859,10.7147,67800.0
2007-05-04 09:45:00,14.88,14.92,14.88,14.91,87600.0,10.7147,10.7435,10.7147,10.7363,87600.0
2007-05-04 09:50:00,14.91,14.93,14.91,14.92,553200.0,10.7363,10.7507,10.7363,10.7435,553200.0
2007-05-04 09:55:00,14.92,14.93,14.92,14.92,50600.0,10.7435,10.7507,10.7435,10.7435,50600.0
2007-05-04 10:00:00,14.92,14.93,14.89,14.9,234000.0,10.7435,10.7507,10.7219,10.7291,234000.0
2007-05-04 10:05:00,14.9,14.9,14.89,14.9,54000.0,10.7291,10.7291,10.7219,10.7291,54000.0
2007-05-04 10:10:00,14.9,14.9,14.89,14.89,56600.0,10.7291,10.7291,10.7219,10.7219,56600.0
2007-05-04 10:15:00,14.89,14.9,14.88,14.9,89000.0,10.7219,10.7291,10.7147,10.7291,89000.0
2007-05-04 10:20:00,14.9,14.9,14.88,14.88,321600.0,10.7291,10.7291,10.7147,10.7147,321600.0
2007-05-04 10:25:00,14.88,14.92,14.87,14.9,197800.0,10.7147,10.7435,10.7075,10.7291,197800.0
2007-05-04 10:30:00,14.9,14.9,14.88,14.9,72200.0,10.7291,10.7291,10.7147,10.7291,72200.0
2007-05-04 10:35:00,14.9,14.9,14.84,14.84,80400.0,10.7291,10.7291,10.6859,10.6859,80400.0
2007-05-04 10:40:00,14.84,14.84,14.81,14.81,82200.0,10.6859,10.6859,10.6643,10.6643,82200.0
2007-05-04 10:45:00,14.81,14.81,14.79,14.8,97800.0,10.6643,10.6643,10.6499,10.6571,97800.0
2007-05-04 10:50:00,14.8,14.81,14.79,14.81,89800.0,10.6571,10.6643,10.6499,10.6643,89800.0
2007-05-04 10:55:00,14.8,14.84,14.8,14.81,90000.0,10.6571,10.6859,10.6571,10.6643,90000.0
2007-05-04 11:00:00,14.81,14.83,14.8,14.83,93400.0,10.6643,10.6787,10.6571,10.6787,93400.0
2007-05-04 11:05:00,14.83,14.83,14.81,14.81,96000.0,10.6787,10.6787,10.6643,10.6643,96000.0
2007-05-04 11:10:00,14.81,14.82,14.8,14.81,42200.0,10.6643,10.6715,10.6571,10.6643,42200.0
2007-05-04 11:15:00,14.81,14.81,14.79,14.8,87600.0,10.6643,10.6643,10.6499,10.6571,87600.0
2007-05-04 11:20:00,14.8,14.81,14.78,14.79,167000.0,10.6571,10.6643,10.6427,10.6499,167000.0
2007-05-04 11:25:00,14.79,14.79,14.78,14.78,23000.0,10.6499,10.6499,10.6427,10.6427,23000.0
2007-05-04 11:30:00,14.79,14.79,14.76,14.77,104800.0,10.6499,10.6499,10.6283,10.6355,104800.0
2007-05-04 11:35:00,14.77,14.77,14.76,14.77,46800.0,10.6355,10.6355,10.6283,10.6355,46800.0
2007-05-04 11:40:00,14.77,14.78,14.76,14.78,29400.0,10.6355,10.6427,10.6283,10.6427,29400.0
2007-05-04 11:45:00,14.77,14.78,14.77,14.78,36200.0,10.6355,10.6427,10.6355,10.6427,36200.0
2007-05-04 11:50:00,14.79,14.79,14.78,14.78,46000.0,10.6499,10.6499,10.6427,10.6427,46000.0
2007-05-04 11:55:00,14.78,14.79,14.78,14.78,16000.0,10.6427,10.6499,10.6427,10.6427,16000.0
2007-05-04 12:00:00,14.78,14.8,14.77,14.79,105400.0,10.6427,10.6571,10.6355,10.6499,105400.0
2007-05-04 12:05:00,14.79,14.8,14.78,14.78,23400.0,10.6499,10.6571,10.6427,10.6427,23400.0
2007-05-04 12:10:00,14.78,14.78,14.76,14.77,47400.0,10.6427,10.6427,10.6283,10.6355,47400.0
2007-05-04 12:15:00,14.77,14.77,14.76,14.77,21000.0,10.6355,10.6355,10.6283,10.6355,21000.0
2007-05-04 12:20:00,14.77,14.77,14.73,14.73,104200.0,10.6355,10.6355,10.6067,10.6067,104200.0
2007-05-04 12:25:00,14.73,14.74,14.72,14.72,101800.0,10.6067,10.6139,10.5995,10.5995,101800.0
2007-05-04 12:30:00,14.72,14.72,14.71,14.71,133200.0,10.5995,10.5995,10.5923,10.5923,133200.0
2007-05-04 12:35:00,14.72,14.77,14.71,14.76,78800.0,10.5995,10.6355,10.5923,10.6283,78800.0
2007-05-04 12:40:00,14.76,14.77,14.76,14.76,71000.0,10.6283,10.6355,10.6283,10.6283,71000.0
2007-05-04 12:45:00,14.76,14.77,14.74,14.76,81800.0,10.6283,10.6355,10.6139,10.6283,81800.0
2007-05-04 12:50:00,14.75,14.79,14.75,14.79,78800.0,10.6211,10.6499,10.6211,10.6499,78800.0
2007-05-04 12:55:00,14.79,14.8,14.78,14.8,51400.0,10.6499,10.6571,10.6427,10.6571,51400.0
2007-05-04 13:00:00,14.8,14.8,14.77,14.77,73200.0,10.6571,10.6571,10.6355,10.6355,73200.0
2007-05-04 13:05:00,14.77,14.78,14.77,14.77,34000.0,10.6355,10.6427,10.6355,10.6355,34000.0
2007-05-04 13:10:00,14.77,14.81,14.77,14.8,57800.0,10.6355,10.6643,10.6355,10.6571,57800.0
2007-05-04 13:15:00,14.8,14.8,14.79,14.79,25200.0,10.6571,10.6571,10.6499,10.6499,25200.0
2007-05-04 13:20:00,14.8,14.81,14.78,14.8,87600.0,10.6571,10.6643,10.6427,10.6571,87600.0
2007-05-04 13:25:00,14.8,14.81,14.79,14.79,50000.0,10.6571,10.6643,10.6499,10.6499,50000.0
2007-05-04 13:30:00,14.79,14.79,14.78,14.78,31000.0,10.6499,10.6499,10.6427,10.6427,31000.0
2007-05-04 13:35:00,14.78,14.79,14.77,14.79,44800.0,10.6427,10.6499,10.6355,10.6499,44800.0
2007-05-04 13:40:00,14.79,14.8,14.78,14.8,30200.0,10.6499,10.6571,10.6427,10.6571,30200.0
2007-05-04 13:45:00,14.79,14.81,14.79,14.8,74000.0,10.6499,10.6643,10.6499,10.6571,74000.0
2007-05-04 13:50:00,14.8,14.81,14.8,14.8,53600.0,10.6571,10.6643,10.6571,10.6571,53600.0
2007-05-04 13:55:00,14.8,14.8,14.77,14.77,58600.0,10.6571,10.6571,10.6355,10.6355,58600.0
2007-05-04 14:00:00,14.77,14.77,14.74,14.75,66400.0,10.6355,10.6355,10.6139,10.6211,66400.0
2007-05-04 14:05:00,14.76,14.76,14.74,14.75,72000.0,10.6283,10.6283,10.6139,10.6211,72000.0
2007-05-04 14:10:00,14.75,14.77,14.75,14.77,23000.0,10.6211,10.6355,10.6211,10.6355,23000.0
2007-05-04 14:15:00,14.76,14.78,14.75,14.76,55800.0,10.6283,10.6427,10.6211,10.6283,55800.0
2007-05-04 14:20:00,14.76,14.77,14.76,14.76,21000.0,10.6283,10.6355,10.6283,10.6283,21000.0
2007-05-04 14:25:00,14.76,14.78,14.76,14.77,28000.0,10.6283,10.6427,10.6283,10.6355,28000.0
2007-05-04 14:30:00,14.77,14.77,14.77,14.77,45200.0,10.6355,10.6355,10.6355,10.6355,45200.0
2007-05-04 14:35:00,14.77,14.77,14.76,14.77,83400.0,10.6355,10.6355,10.6283,10.6355,83400.0
2007-05-04 14:40:00,14.76,14.77,14.76,14.76,34000.0,10.6283,10.6355,10.6283,10.6283,34000.0
2007-05-04 14:45:00,14.76,14.77,14.76,14.76,35200.0,10.6283,10.6355,10.6283,10.6283,35200.0
2007-05-04 14:50:00,14.76,14.77,14.76,14.76,55000.0,10.6283,10.6355,10.6283,10.6283,55000.0
2007-05-04 14:55:00,14.76,14.78,14.75,14.78,42800.0,10.6283,10.6427,10.6211,10.6427,42800.0
2007-05-04 15:00:00,14.77,14.78,14.77,14.77,71800.0,10.6355,10.6427,10.6355,10.6355,71800.0
2007-05-04 15:05:00,14.78,14.78,14.77,14.77,74800.0,10.6427,10.6427,10.6355,10.6355,74800.0
2007-05-04 15:10:00,14.78,14.78,14.77,14.77,83800.0,10.6427,10.6427,10.6355,10.6355,83800.0
2007-05-04 15:15:00,14.77,14.78,14.77,14.77,107800.0,10.6355,10.6427,10.6355,10.6355,107800.0
2007-05-04 15:20:00,14.77,14.78,14.75,14.75,97600.0,10.6355,10.6427,10.6211,10.6211,97600.0
2007-05-04 15:25:00,14.75,14.77,14.74,14.76,128600.0,10.6211,10.6355,10.6139,10.6283,128600.0
2007-05-04 15:30:00,14.76,14.76,14.73,14.73,222200.0,10.6283,10.6283,10.6067,10.6067,222200.0
2007-05-04 15:35:00,14.74,14.75,14.72,14.74,139600.0,10.6139,10.6211,10.5995,10.6139,139600.0
2007-05-04 15:40:00,14.74,14.74,14.71,14.71,188400.0,10.6139,10.6139,10.5923,10.5923,188400.0
2007-05-04 15:45:00,14.71,14.71,14.7,14.71,308800.0,10.5923,10.5923,10.5851,10.5923,308800.0
2007-05-04 15:50:00,14.71,14.75,14.71,14.74,138600.0,10.5923,10.6211,10.5923,10.6139,138600.0
2007-05-04 15:55:00,14.75,14.76,14.74,14.76,188000.0,10.6211,10.6283,10.6139,10.6283,188000.0
2007-05-07 09:30:00,14.75,14.79,14.68,14.78,186800.0,10.6211,10.6499,10.5707,10.6427,186800.0
2007-05-07 09:35:00,14.78,14.81,14.78,14.81,105200.0,10.6427,10.6643,10.6427,10.6643,105200.0
2007-05-07 09:40:00,14.81,14.85,14.81,14.83,156000.0,10.6643,10.6931,10.6643,10.6787,156000.0
2007-05-07 09:45:00,14.83,14.83,14.8,14.81,117800.0,10.6787,10.6787,10.6571,10.6643,117800.0
2007-05-07 09:50:00,14.81,14.85,14.81,14.84,94000.0,10.6643,10.6931,10.6643,10.6859,94000.0
2007-05-07 09:55:00,14.84,14.85,14.82,14.83,78600.0,10.6859,10.6931,10.6715,10.6787,78600.0
2007-05-07 10:00:00,14.83,14.85,14.82,14.85,55000.0,10.6787,10.6931,10.6715,10.6931,55000.0
2007-05-07 10:05:00,14.85,14.86,14.83,14.85,96200.0,10.6931,10.7003,10.6787,10.6931,96200.0
2007-05-07 10:10:00,14.85,14.85,14.82,14.83,93000.0,10.6931,10.6931,10.6715,10.6787,93000.0
2007-05-07 10:15:00,14.83,14.85,13.34,14.84,287000.0,10.6787,10.6931,9.6058,10.6859,287000.0
2007-05-07 10:20:00,14.84,14.85,14.84,14.84,88400.0,10.6859,10.6931,10.6859,10.6859,88400.0
2007-05-07 10:25:00,14.84,14.85,14.83,14.83,40400.0,10.6859,10.6931,10.6787,10.6787,40400.0
2007-05-07 10:30:00,14.83,14.84,14.83,14.83,45200.0,10.6787,10.6859,10.6787,10.6787,45200.0
2007-05-07 10:35:00,14.83,14.84,14.83,14.83,29000.0,10.6787,10.6859,10.6787,10.6787,29000.0
2007-05-07 10:40:00,14.83,14.84,14.82,14.84,40600.0,10.6787,10.6859,10.6715,10.6859,40600.0
2007-05-07 10:45:00,14.84,14.85,14.84,14.85,54000.0,10.6859,10.6931,10.6859,10.6931,54000.0
2007-05-07 10:50:00,14.85,14.85,14.84,14.84,88400.0,10.6931,10.6931,10.6859,10.6859,88400.0
2007-05-07 10:55:00,14.84,14.84,14.79,14.8,161400.0,10.6859,10.6859,10.6499,10.6571,161400.0
2007-05-07 11:00:00,14.8,14.84,14.8,14.84,43000.0,10.6571,10.6859,10.6571,10.6859,43000.0
2007-05-07 11:05:00,14.84,14.84,14.82,14.82,31600.0,10.6859,10.6859,10.6715,10.6715,31600.0
2007-05-07 11:10:00,14.83,14.83,14.81,14.81,56600.0,10.6787,10.6787,10.6643,10.6643,56600.0
2007-05-07 11:15:00,14.81,14.81,14.8,14.8,70000.0,10.6643,10.6643,10.6571,10.6571,70000.0
2007-05-07 11:20:00,14.8,14.83,14.8,14.83,32200.0,10.6571,10.6787,10.6571,10.6787,32200.0
2007-05-07 11:25:00,14.83,14.83,14.82,14.82,19400.0,10.6787,10.6787,10.6715,10.6715,19400.0
2007-05-07 11:30:00,14.83,14.83,14.82,14.83,28200.0,10.6787,10.6787,10.6715,10.6787,28200.0
2007-05-07 11:35:00,14.83,14.84,14.83,14.83,38200.0,10.6787,10.6859,10.6787,10.6787,38200.0
2007-05-07 11:40:00,14.83,14.83,14.83,14.83,15200.0,10.6787,10.6787,10.6787,10.6787,15200.0
2007-05-07 11:45:00,14.83,14.85,14.83,14.84,43000.0,10.6787,10.6931,10.6787,10.6859,43000.0
2007-05-07 11:50:00,14.85,14.85,14.84,14.84,48200.0,10.6931,10.6931,10.6859,10.6859,48200.0
2007-05-07 11:55:00,14.85,14.85,14.83,14.83,621000.0,10.6931,10.6931,10.6787,10.6787,621000.0
2007-05-07 12:00:00,14.84,14.84,14.84,14.84,24200.0,10.6859,10.6859,10.6859,10.6859,24200.0
2007-05-07 12:05:00,14.84,14.85,14.84,14.85,33600.0,10.6859,10.6931,10.6859,10.6931,33600.0
2007-05-07 12:10:00,14.85,14.85,14.84,14.84,507400.0,10.6931,10.6931,10.6859,10.6859,507400.0
2007-05-07 12:15:00,14.84,14.84,14.81,14.81,53000.0,10.6859,10.6859,10.6643,10.6643,53000.0
2007-05-07 12:20:00,14.81,14.83,14.81,14.81,63600.0,10.6643,10.6787,10.6643,10.6643,63600.0
2007-05-07 12:25:00,14.81,14.84,14.81,14.83,136400.0,10.6643,10.6859,10.6643,10.6787,136400.0
2007-05-07 12:30:00,14.83,14.84,14.83,14.83,40000.0,10.6787,10.6859,10.6787,10.6787,40000.0
2007-05-07 12:35:00,14.84,14.84,14.83,14.84,42400.0,10.6859,10.6859,10.6787,10.6859,42400.0
2007-05-07 12:40:00,14.84,14.84,14.81,14.82,75400.0,10.6859,10.6859,10.6643,10.6715,75400.0
2007-05-07 12:45:00,14.83,14.84,14.83,14.84,49000.0,10.6787,10.6859,10.6787,10.6859,49000.0
2007-05-07 12:50:00,14.84,14.84,14.83,14.84,33000.0,10.6859,10.6859,10.6787,10.6859,33000.0
2007-05-07 12:55:00,14.84,14.84,14.84,14.84,21400.0,10.6859,10.6859,10.6859,10.6859,21400.0
2007-05-07 13:00:00,14.84,14.84,14.84,14.84,13400.0,10.6859,10.6859,10.6859,10.6859,13400.0
2007-05-07 13:05:00,14.84,14.84,14.83,14.83,25400.0,10.6859,10.6859,10.6787,10.6787,25400.0
2007-05-07 13:10:00,14.83,14.84,14.83,14.84,40600.0,10.6787,10.6859,10.6787,10.6859,40600.0
2007-05-07 13:15:00,14.84,14.84,14.84,14.84,13400.0,10.6859,10.6859,10.6859,10.6859,13400.0
2007-05-07 13:20:00,14.84,14.84,14.83,14.84,55200.0,10.6859,10.6859,10.6787,10.6859,55200.0
2007-05-07 13:25:00,14.84,14.84,14.83,14.84,18000.0,10.6859,10.6859,10.6787,10.6859,18000.0
2007-05-07 13:30:00,14.84,14.84,14.83,14.84,28000.0,10.6859,10.6859,10.6787,10.6859,28000.0
2007-05-07 13:35:00,14.84,14.84,14.84,14.84,10000.0,10.6859,10.6859,10.6859,10.6859,10000.0
2007-05-07 13:40:00,14.84,14.84,14.84,14.84,21800.0,10.6859,10.6859,10.6859,10.6859,21800.0
2007-05-07 13:45:00,14.84,14.84,14.83,14.84,25800.0,10.6859,10.6859,10.6787,10.6859,25800.0
2007-05-07 13:50:00,14.84,14.84,14.83,14.83,30400.0,10.6859,10.6859,10.6787,10.6787,30400.0
2007-05-07 13:55:00,14.84,14.84,14.83,14.83,24200.0,10.6859,10.6859,10.6787,10.6787,24200.0
2007-05-07 14:00:00,14.83,14.84,14.83,14.84,17800.0,10.6787,10.6859,10.6787,10.6859,17800.0
2007-05-07 14:05:00,14.84,14.84,14.83,14.83,49400.0,10.6859,10.6859,10.6787,10.6787,49400.0
2007-05-07 14:10:00,14.83,14.84,14.83,14.83,25400.0,10.6787,10.6859,10.6787,10.6787,25400.0
2007-05-07 14:15:00,14.83,14.83,14.81,14.83,107200.0,10.6787,10.6787,10.6643,10.6787,107200.0
2007-05-07 14:20:00,14.83,14.83,14.82,14.82,27600.0,10.6787,10.6787,10.6715,10.6715,27600.0
2007-05-07 14:25:00,14.83,14.83,14.81,14.82,51000.0,10.6787,10.6787,10.6643,10.6715,51000.0
2007-05-07 14:30:00,14.82,14.82,14.81,14.82,51600.0,10.6715,10.6715,10.6643,10.6715,51600.0
2007-05-07 14:35:00,14.82,14.83,14.81,14.81,21600.0,10.6715,10.6787,10.6643,10.6643,21600.0
2007-05-07 14:40:00,14.82,14.82,14.81,14.81,16200.0,10.6715,10.6715,10.6643,10.6643,16200.0
2007-05-07 14:45:00,14.82,14.83,14.81,14.82,33400.0,10.6715,10.6787,10.6643,10.6715,33400.0
2007-05-07 14:50:00,14.82,14.83,14.81,14.83,32200.0,10.6715,10.6787,10.6643,10.6787,32200.0
2007-05-07 14:55:00,14.83,14.83,14.81,14.81,28200.0,10.6787,10.6787,10.6643,10.6643,28200.0
2007-05-07 15:00:00,14.81,14.83,14.81,14.83,34800.0,10.6643,10.6787,10.6643,10.6787,34800.0
2007-05-07 15:05:00,14.83,14.83,14.8,14.8,108600.0,10.6787,10.6787,10.6571,10.6571,108600.0
2007-05-07 15:10:00,14.8,14.8,14.79,14.79,58800.0,10.6571,10.6571,10.6499,10.6499,58800.0
2007-05-07 15:15:00,14.79,14.81,14.79,14.8,67200.0,10.6499,10.6643,10.6499,10.6571,67200.0
2007-05-07 15:20:00,14.8,14.81,14.8,14.8,55200.0,10.6571,10.6643,10.6571,10.6571,55200.0
2007-05-07 15:25:00,14.8,14.8,14.8,14.8,58600.0,10.6571,10.6571,10.6571,10.6571,58600.0
2007-05-07 15:30:00,14.8,14.8,14.79,14.8,67400.0,10.6571,10.6571,10.6499,10.6571,67400.0
2007-05-07 15:35:00,14.8,14.8,14.79,14.8,47800.0,10.6571,10.6571,10.6499,10.6571,47800.0
2007-05-07 15:40:00,14.8,14.8,14.79,14.79,71600.0,10.6571,10.6571,10.6499,10.6499,71600.0
2007-05-07 15:45:00,14.79,14.8,14.79,14.8,61800.0,10.6499,10.6571,10.6499,10.6571,61800.0
2007-05-07 15:50:00,14.8,14.8,14.79,14.8,79600.0,10.6571,10.6571,10.6499,10.6571,79600.0
2007-05-07 15:55:00,14.8,14.81,14.8,14.8,162400.0,10.6571,10.6643,10.6571,10.6571,162400.0
2007-05-08 09:30:00,14.71,14.81,14.7,14.77,231600.0,10.5923,10.6643,10.5851,10.6355,231600.0
2007-05-08 09:35:00,14.77,14.78,14.69,14.71,174600.0,10.6355,10.6427,10.5779,10.5923,174600.0
2007-05-08 09:40:00,14.71,14.71,14.69,14.7,105400.0,10.5923,10.5923,10.5779,10.5851,105400.0
2007-05-08 09:45:00,14.7,14.72,14.7,14.71,99000.0,10.5851,10.5995,10.5851,10.5923,99000.0
2007-05-08 09:50:00,14.71,14.71,14.69,14.7,48000.0,10.5923,10.5923,10.5779,10.5851,48000.0
2007-05-08 09:55:00,14.7,14.71,14.69,14.69,79200.0,10.5851,10.5923,10.5779,10.5779,79200.0
2007-05-08 10:00:00,14.69,14.7,14.69,14.7,93400.0,10.5779,10.5851,10.5779,10.5851,93400.0
2007-05-08 10:05:00,14.7,14.7,14.66,14.67,93000.0,10.5851,10.5851,10.5563,10.5635,93000.0
2007-05-08 10:10:00,14.67,14.7,14.67,14.69,46600.0,10.5635,10.5851,10.5635,10.5779,46600.0
2007-05-08 10:15:00,14.7,14.7,14.69,14.69,36600.0,10.5851,10.5851,10.5779,10.5779,36600.0
2007-05-08 10:20:00,14.69,14.71,14.69,14.71,46200.0,10.5779,10.5923,10.5779,10.5923,46200.0
2007-05-08 10:25:00,14.71,14.72,14.7,14.7,121200.0,10.5923,10.5995,10.5851,10.5851,121200.0
2007-05-08 10:30:00,14.7,14.7,14.69,14.7,162000.0,10.5851,10.5851,10.5779,10.5851,162000.0
2007-05-08 10:35:00,14.7,14.7,14.69,14.69,23200.0,10.5851,10.5851,10.5779,10.5779,23200.0
2007-05-08 10:40:00,14.69,14.7,14.69,14.7,46000.0,10.5779,10.5851,10.5779,10.5851,46000.0
2007-05-08 10:45:00,14.69,14.7,14.69,14.7,18400.0,10.5779,10.5851,10.5779,10.5851,18400.0
2007-05-08 10:50:00,14.7,14.7,14.69,14.69,50800.0,10.5851,10.5851,10.5779,10.5779,50800.0
2007-05-08 10:55:00,14.69,14.69,14.68,14.68,75800.0,10.5779,10.5779,10.5707,10.5707,75800.0
2007-05-08 11:00:00,14.68,14.7,14.67,14.7,142000.0,10.5707,10.5851,10.5635,10.5851,142000.0
2007-05-08 11:05:00,14.7,14.7,14.69,14.69,38000.0,10.5851,10.5851,10.5779,10.5779,38000.0
2007-05-08 11:10:00,14.69,14.7,14.69,14.7,353000.0,10.5779,10.5851,10.5779,10.5851,353000.0
2007-05-08 11:15:00,14.7,14.7,14.69,14.69,383000.0,10.5851,10.5851,10.5779,10.5779,383000.0
2007-05-08 11:20:00,14.7,14.7,14.68,14.68,101600.0,10.5851,10.5851,10.5707,10.5707,101600.0
2007-05-08 11:25:00,14.68,14.69,14.68,14.68,51400.0,10.5707,10.5779,10.5707,10.5707,51400.0
2007-05-08 11:30:00,14.68,14.69,14.68,14.68,56200.0,10.5707,10.5779,10.5707,10.5707,56200.0
2007-05-08 11:35:00,14.68,14.68,14.67,14.67,84000.0,10.5707,10.5707,10.5635,10.5635,84000.0
2007-05-08 11:40:00,14.67,14.68,14.67,14.67,24200.0,10.5635,10.5707,10.5635,10.5635,24200.0
2007-05-08 11:45:00,14.67,14.67,14.65,14.65,51600.0,10.5635,10.5635,10.5491,10.5491,51600.0
2007-05-08 11:50:00,14.65,14.68,14.65,14.68,72800.0,10.5491,10.5707,10.5491,10.5707,72800.0
2007-05-08 11:55:00,14.67,14.68,14.67,14.68,68400.0,10.5635,10.5707,10.5635,10.5707,68400.0
2007-05-08 12:00:00,14.68,14.68,14.63,14.65,126000.0,10.5707,10.5707,10.5347,10.5491,126000.0
2007-05-08 12:05:00,14.64,14.67,14.63,14.65,223800.0,10.5419,10.5635,10.5347,10.5491,223800.0
2007-05-08 12:10:00,14.65,14.66,14.63,14.64,126400.0,10.5491,10.5563,10.5347,10.5419,126400.0
2007-05-08 12:15:00,14.64,14.64,14.62,14.62,49800.0,10.5419,10.5419,10.5275,10.5275,49800.0
2007-05-08 12:20:00,14.62,14.64,14.62,14.63,72200.0,10.5275,10.5419,10.5275,10.5347,72200.0
2007-05-08 12:25:00,14.63,14.65,14.63,14.63,37000.0,10.5347,10.5491,10.5347,10.5347,37000.0
2007-05-08 12:30:00,14.63,14.63,14.62,14.63,51600.0,10.5347,10.5347,10.5275,10.5347,51600.0
2007-05-08 12:35:00,14.63,14.65,14.62,14.65,67000.0,10.5347,10.5491,10.5275,10.5491,67000.0
2007-05-08 12:40:00,14.65,14.65,14.64,14.64,41200.0,10.5491,10.5491,10.5419,10.5419,41200.0
2007-05-08 12:45:00,14.64,14.65,14.63,14.65,93800.0,10.5419,10.5491,10.5347,10.5491,93800.0
2007-05-08 12:50:00,14.65,14.67,14.65,14.67,56200.0,10.5491,10.5635,10.5491,10.5635,56200.0
2007-05-08 12:55:00,14.66,14.67,14.65,14.65,33200.0,10.5563,10.5635,10.5491,10.5491,33200.0
2007-05-08 13:00:00,14.65,14.67,14.65,14.67,80000.0,10.5491,10.5635,10.5491,10.5635,80000.0
2007-05-08 13:05:00,14.67,14.68,14.67,14.68,53200.0,10.5635,10.5707,10.5635,10.5707,53200.0
2007-05-08 13:10:00,14.67,14.68,14.67,14.68,46200.0,10.5635,10.5707,10.5635,10.5707,46200.0
2007-05-08 13:15:00,14.68,14.68,14.67,14.68,44800.0,10.5707,10.5707,10.5635,10.5707,44800.0
2007-05-08 13:20:00,14.68,14.68,14.67,14.68,21800.0,10.5707,10.5707,10.5635,10.5707,21800.0
2007-05-08 13:25:00,14.67,14.68,14.67,14.67,25600.0,10.5635,10.5707,10.5635,10.5635,25600.0
2007-05-08 13:30:00,14.68,14.68,14.67,14.67,44800.0,10.5707,10.5707,10.5635,10.5635,44800.0
2007-05-08 13:35:00,14.67,14.68,14.66,14.67,76400.0,10.5635,10.5707,10.5563,10.5635,76400.0
2007-05-08 13:40:00,14.67,14.68,14.67,14.68,30000.0,10.5635,10.5707,10.5635,10.5707,30000.0
2007-05-08 13:45:00,14.67,14.68,14.67,14.67,33000.0,10.5635,10.5707,10.5635,10.5635,33000.0
2007-05-08 13:50:00,14.67,14.68,14.67,14.68,13800.0,10.5635,10.5707,10.5635,10.5707,13800.0
2007-05-08 13:55:00,14.67,14.68,14.67,14.67,70800.0,10.5635,10.5707,10.5635,10.5635,70800.0
2007-05-08 14:00:00,14.67,14.67,14.67,14.67,30800.0,10.5635,10.5635,10.5635,10.5635,30800.0
2007-05-08 14:05:00,14.67,14.67,14.66,14.67,59800.0,10.5635,10.5635,10.5563,10.5635,59800.0
2007-05-08 14:10:00,14.67,14.68,14.67,14.68,54400.0,10.5635,10.5707,10.5635,10.5707,54400.0
2007-05-08 14:15:00,14.68,14.68,14.67,14.68,74200.0,10.5707,10.5707,10.5635,10.5707,74200.0
2007-05-08 14:20:00,14.68,14.68,14.67,14.68,44200.0,10.5707,10.5707,10.5635,10.5707,44200.0
2007-05-08 14:25:00,14.68,14.69,14.68,14.68,56800.0,10.5707,10.5779,10.5707,10.5707,56800.0
2007-05-08 14:30:00,14.69,14.69,14.67,14.68,50200.0,10.5779,10.5779,10.5635,10.5707,50200.0
2007-05-08 14:35:00,14.67,14.68,14.67,14.67,87800.0,10.5635,10.5707,10.5635,10.5635,87800.0
2007-05-08 14:40:00,14.67,14.67,14.67,14.67,37600.0,10.5635,10.5635,10.5635,10.5635,37600.0
2007-05-08 14:45:00,14.67,14.67,14.67,14.67,45600.0,10.5635,10.5635,10.5635,10.5635,45600.0
2007-05-08 14:50:00,14.67,14.67,14.66,14.66,53800.0,10.5635,10.5635,10.5563,10.5563,53800.0
2007-05-08 14:55:00,14.66,14.68,14.66,14.68,62400.0,10.5563,10.5707,10.5563,10.5707,62400.0
2007-05-08 15:00:00,14.67,14.68,14.67,14.67,78000.0,10.5635,10.5707,10.5635,10.5635,78000.0
2007-05-08 15:05:00,14.67,14.68,14.66,14.66,34400.0,10.5635,10.5707,10.5563,10.5563,34400.0
2007-05-08 15:10:00,14.66,14.68,14.66,14.68,77600.0,10.5563,10.5707,10.5563,10.5707,77600.0
2007-05-08 15:15:00,14.68,14.68,14.67,14.67,65800.0,10.5707,10.5707,10.5635,10.5635,65800.0
2007-05-08 15:20:00,14.67,14.68,14.67,14.68,47200.0,10.5635,10.5707,10.5635,10.5707,47200.0
2007-05-08 15:25:00,14.68,14.69,14.67,14.68,91000.0,10.5707,10.5779,10.5635,10.5707,91000.0
2007-05-08 15:30:00,14.68,14.68,14.66,14.67,117200.0,10.5707,10.5707,10.5563,10.5635,117200.0
2007-05-08 15:35:00,14.67,14.67,14.64,14.65,204800.0,10.5635,10.5635,10.5419,10.5491,204800.0
2007-05-08 15:40:00,14.65,14.65,14.64,14.65,113600.0,10.5491,10.5491,10.5419,10.5491,113600.0
2007-05-08 15:45:00,14.65,14.66,14.63,14.63,197000.0,10.5491,10.5563,10.5347,10.5347,197000.0
2007-05-08 15:50:00,14.63,14.67,14.63,14.65,183200.0,10.5347,10.5635,10.5347,10.5491,183200.0
2007-05-08 15:55:00,14.66,14.67,14.63,14.67,247000.0,10.5563,10.5635,10.5347,10.5635,247000.0
2007-05-09 09:30:00,14.64,14.65,14.63,14.65,128600.0,10.5419,10.5491,10.5347,10.5491,128600.0
2007-05-09 09:35:00,14.65,14.67,14.62,14.62,139600.0,10.5491,10.5635,10.5275,10.5275,139600.0
2007-05-09 09:40:00,14.62,14.63,14.58,14.58,429800.0,10.5275,10.5347,10.4987,10.4987,429800.0
2007-05-09 09:45:00,14.59,14.61,14.58,14.6,133800.0,10.5059,10.5203,10.4987,10.5131,133800.0
2007-05-09 09:50:00,14.6,14.61,14.57,14.58,179600.0,10.5131,10.5203,10.4915,10.4987,179600.0
2007-05-09 09:55:00,14.58,14.59,14.56,14.57,219200.0,10.4987,10.5059,10.4843,10.4915,219200.0
2007-05-09 10:00:00,14.58,14.58,14.54,14.55,272800.0,10.4987,10.4987,10.4699,10.4771,272800.0
2007-05-09 10:05:00,14.55,14.56,14.53,14.54,186400.0,10.4771,10.4843,10.4627,10.4699,186400.0
2007-05-09 10:10:00,14.54,14.55,14.45,14.49,425800.0,10.4699,10.4771,10.4051,10.4339,425800.0
2007-05-09 10:15:00,14.5,14.52,14.48,14.52,207200.0,10.4411,10.4555,10.4267,10.4555,207200.0
2007-05-09 10:20:00,14.51,14.53,14.49,14.53,92000.0,10.4483,10.4627,10.4339,10.4627,92000.0
2007-05-09 10:25:00,14.53,14.55,14.53,14.55,91200.0,10.4627,10.4771,10.4627,10.4771,91200.0
2007-05-09 10:30:00,14.55,14.55,14.53,14.54,135800.0,10.4771,10.4771,10.4627,10.4699,135800.0
2007-05-09 10:35:00,14.54,14.56,14.53,14.54,111600.0,10.4699,10.4843,10.4627,10.4699,111600.0
2007-05-09 10:40:00,14.53,14.54,14.51,14.52,137600.0,10.4627,10.4699,10.4483,10.4555,137600.0
2007-05-09 10:45:00,14.52,14.52,14.51,14.52,78800.0,10.4555,10.4555,10.4483,10.4555,78800.0
2007-05-09 10:50:00,14.52,14.54,14.52,14.53,99000.0,10.4555,10.4699,10.4555,10.4627,99000.0
2007-05-09 10:55:00,14.53,14.54,14.52,14.53,113400.0,10.4627,10.4699,10.4555,10.4627,113400.0
2007-05-09 11:00:00,14.53,14.54,14.53,14.54,88200.0,10.4627,10.4699,10.4627,10.4699,88200.0
2007-05-09 11:05:00,14.54,14.55,14.54,14.54,77800.0,10.4699,10.4771,10.4699,10.4699,77800.0
2007-05-09 11:10:00,14.55,14.55,14.54,14.55,95800.0,10.4771,10.4771,10.4699,10.4771,95800.0
2007-05-09 11:15:00,14.55,14.55,14.53,14.53,130200.0,10.4771,10.4771,10.4627,10.4627,130200.0
2007-05-09 11:20:00,14.53,14.54,14.53,14.53,71800.0,10.4627,10.4699,10.4627,10.4627,71800.0
2007-05-09 11:25:00,14.53,14.55,14.53,14.55,131000.0,10.4627,10.4771,10.4627,10.4771,131000.0
2007-05-09 11:30:00,14.54,14.55,14.53,14.53,160400.0,10.4699,10.4771,10.4627,10.4627,160400.0
2007-05-09 11:35:00,14.53,14.54,14.53,14.54,74600.0,10.4627,10.4699,10.4627,10.4699,74600.0
2007-05-09 11:40:00,14.54,14.54,14.54,14.54,43200.0,10.4699,10.4699,10.4699,10.4699,43200.0
2007-05-09 11:45:00,14.54,14.54,14.49,14.49,247000.0,10.4699,10.4699,10.4339,10.4339,247000.0
2007-05-09 11:50:00,14.49,14.49,14.47,14.47,196400.0,10.4339,10.4339,10.4195,10.4195,196400.0
2007-05-09 11:55:00,14.47,14.48,14.46,14.46,128800.0,10.4195,10.4267,10.4123,10.4123,128800.0
2007-05-09 12:00:00,14.46,14.47,14.45,14.46,113000.0,10.4123,10.4195,10.4051,10.4123,113000.0
2007-05-09 12:05:00,14.46,14.46,14.45,14.45,156600.0,10.4123,10.4123,10.4051,10.4051,156600.0
2007-05-09 12:10:00,14.45,14.46,14.45,14.46,43400.0,10.4051,10.4123,10.4051,10.4123,43400.0
2007-05-09 12:15:00,14.46,14.46,14.45,14.46,63400.0,10.4123,10.4123,10.4051,10.4123,63400.0
2007-05-09 12:20:00,14.46,14.46,14.45,14.46,56200.0,10.4123,10.4123,10.4051,10.4123,56200.0
2007-05-09 12:25:00,14.46,14.49,14.46,14.49,174400.0,10.4123,10.4339,10.4123,10.4339,174400.0
2007-05-09 12:30:00,14.49,14.49,14.49,14.49,39800.0,10.4339,10.4339,10.4339,10.4339,39800.0
2007-05-09 12:35:00,14.49,14.51,14.49,14.51,66600.0,10.4339,10.4483,10.4339,10.4483,66600.0
2007-05-09 12:40:00,14.51,14.51,14.5,14.5,143200.0,10.4483,10.4483,10.4411,10.4411,143200.0
2007-05-09 12:45:00,14.51,14.53,14.5,14.53,63200.0,10.4483,10.4627,10.4411,10.4627,63200.0
2007-05-09 12:50:00,14.52,14.53,14.52,14.53,44400.0,10.4555,10.4627,10.4555,10.4627,44400.0
2007-05-09 12:55:00,14.53,14.55,14.52,14.53,166400.0,10.4627,10.4771,10.4555,10.4627,166400.0
2007-05-09 13:00:00,14.52,14.54,14.52,14.54,120600.0,10.4555,10.4699,10.4555,10.4699,120600.0
2007-05-09 13:05:00,14.55,14.56,14.54,14.55,240800.0,10.4771,10.4843,10.4699,10.4771,240800.0
2007-05-09 13:10:00,14.55,14.56,14.55,14.56,77400.0,10.4771,10.4843,10.4771,10.4843,77400.0
2007-05-09 13:15:00,14.56,14.57,14.56,14.56,59000.0,10.4843,10.4915,10.4843,10.4843,59000.0
2007-05-09 13:20:00,14.56,14.58,14.56,14.58,51600.0,10.4843,10.4987,10.4843,10.4987,51600.0
2007-05-09 13:25:00,14.57,14.58,14.57,14.58,58400.0,10.4915,10.4987,10.4915,10.4987,58400.0
2007-05-09 13:30:00,14.58,14.58,14.56,14.57,80200.0,10.4987,10.4987,10.4843,10.4915,80200.0
2007-05-09 13:35:00,14.57,14.57,14.54,14.54,167200.0,10.4915,10.4915,10.4699,10.4699,167200.0
2007-05-09 13:40:00,14.55,14.56,14.54,14.56,90800.0,10.4771,10.4843,10.4699,10.4843,90800.0
2007-05-09 13:45:00,14.56,14.56,14.55,14.56,53000.0,10.4843,10.4843,10.4771,10.4843,53000.0
2007-05-09 13:50:00,14.56,14.57,14.55,14.56,76400.0,10.4843,10.4915,10.4771,10.4843,76400.0
2007-05-09 13:55:00,14.55,14.56,14.55,14.55,43400.0,10.4771,10.4843,10.4771,10.4771,43400.0
2007-05-09 14:00:00,14.55,14.56,14.54,14.54,143800.0,10.4771,10.4843,10.4699,10.4699,143800.0
2007-05-09 14:05:00,14.54,14.56,14.54,14.56,108000.0,10.4699,10.4843,10.4699,10.4843,108000.0
2007-05-09 14:10:00,14.56,14.56,14.54,14.55,89800.0,10.4843,10.4843,10.4699,10.4771,89800.0
2007-05-09 14:15:00,14.54,14.54,14.48,14.53,330400.0,10.4699,10.4699,10.4267,10.4627,330400.0
2007-05-09 14:20:00,14.53,14.56,14.49,14.5,217600.0,10.4627,10.4843,10.4339,10.4411,217600.0
2007-05-09 14:25:00,14.51,14.52,14.49,14.51,175400.0,10.4483,10.4555,10.4339,10.4483,175400.0
2007-05-09 14:30:00,14.51,14.52,14.49,14.52,79000.0,10.4483,10.4555,10.4339,10.4555,79000.0
2007-05-09 14:35:00,14.52,14.55,14.51,14.55,67400.0,10.4555,10.4771,10.4483,10.4771,67400.0
2007-05-09 14:40:00,14.54,14.55,14.53,14.55,196800.0,10.4699,10.4771,10.4627,10.4771,196800.0
2007-05-09 14:45:00,14.55,14.56,14.52,14.52,248600.0,10.4771,10.4843,10.4555,10.4555,248600.0
2007-05-09 14:50:00,14.53,14.53,14.51,14.52,92200.0,10.4627,10.4627,10.4483,10.4555,92200.0
2007-05-09 14:55:00,14.52,14.53,14.51,14.51,92400.0,10.4555,10.4627,10.4483,10.4483,92400.0
2007-05-09 15:00:00,14.51,14.51,14.49,14.51,122600.0,10.4483,10.4483,10.4339,10.4483,122600.0
2007-05-09 15:05:00,14.51,14.53,14.49,14.5,254000.0,10.4483,10.4627,10.4339,10.4411,254000.0
2007-05-09 15:10:00,14.5,14.52,14.49,14.51,132400.0,10.4411,10.4555,10.4339,10.4483,132400.0
2007-05-09 15:15:00,14.52,14.53,14.51,14.51,122600.0,10.4555,10.4627,10.4483,10.4483,122600.0
2007-05-09 15:20:00,14.51,14.54,14.51,14.51,167400.0,10.4483,10.4699,10.4483,10.4483,167400.0
2007-05-09 15:25:00,14.51,14.54,14.49,14.54,235200.0,10.4483,10.4699,10.4339,10.4699,235200.0
2007-05-09 15:30:00,14.54,14.56,14.53,14.56,132400.0,10.4699,10.4843,10.4627,10.4843,132400.0
2007-05-09 15:35:00,14.55,14.56,14.55,14.56,110800.0,10.4771,10.4843,10.4771,10.4843,110800.0
2007-05-09 15:40:00,14.56,14.56,14.54,14.54,159800.0,10.4843,10.4843,10.4699,10.4699,159800.0
2007-05-09 15:45:00,14.54,14.56,14.52,14.54,233800.0,10.4699,10.4843,10.4555,10.4699,233800.0
2007-05-09 15:50:00,14.54,14.54,14.52,14.53,164000.0,10.4699,10.4699,10.4555,10.4627,164000.0
2007-05-09 15:55:00,14.54,14.55,14.53,14.54,343000.0,10.4699,10.4771,10.4627,10.4699,343000.0
2007-05-10 09:30:00,14.45,14.47,14.31,14.39,264600.0,10.4051,10.4195,10.3043,10.3619,264600.0
2007-05-10 09:35:00,14.38,14.45,14.38,14.38,101600.0,10.3547,10.4051,10.3547,10.3547,101600.0
2007-05-10 09:40:00,14.38,14.42,14.34,14.35,290400.0,10.3547,10.3835,10.3259,10.3331,290400.0
2007-05-10 09:45:00,14.35,14.42,14.34,14.41,130000.0,10.3331,10.3835,10.3259,10.3763,130000.0
2007-05-10 09:50:00,14.41,14.45,14.4,14.4,139000.0,10.3763,10.4051,10.3691,10.3691,139000.0
2007-05-10 09:55:00,14.41,14.46,14.4,14.46,237200.0,10.3763,10.4123,10.3691,10.4123,237200.0
2007-05-10 10:00:00,14.45,14.47,14.44,14.47,236400.0,10.4051,10.4195,10.3979,10.4195,236400.0
2007-05-10 10:05:00,14.46,14.5,14.46,14.5,115600.0,10.4123,10.4411,10.4123,10.4411,115600.0
2007-05-10 10:10:00,14.5,14.51,14.49,14.5,181000.0,10.4411,10.4483,10.4339,10.4411,181000.0
2007-05-10 10:15:00,14.5,14.58,14.49,14.57,177000.0,10.4411,10.4987,10.4339,10.4915,177000.0
2007-05-10 10:20:00,14.57,14.62,14.57,14.6,216600.0,10.4915,10.5275,10.4915,10.5131,216600.0
2007-05-10 10:25:00,14.61,14.62,14.58,14.58,149400.0,10.5203,10.5275,10.4987,10.4987,149400.0
2007-05-10 10:30:00,14.58,14.58,14.54,14.57,124200.0,10.4987,10.4987,10.4699,10.4915,124200.0
2007-05-10 10:35:00,14.57,14.58,14.56,14.58,145600.0,10.4915,10.4987,10.4843,10.4987,145600.0
2007-05-10 10:40:00,14.58,14.58,14.56,14.57,87600.0,10.4987,10.4987,10.4843,10.4915,87600.0
2007-05-10 10:45:00,14.57,14.58,14.54,14.56,115600.0,10.4915,10.4987,10.4699,10.4843,115600.0
2007-05-10 10:50:00,14.56,14.56,14.54,14.56,111000.0,10.4843,10.4843,10.4699,10.4843,111000.0
2007-05-10 10:55:00,14.56,14.56,14.53,14.54,118000.0,10.4843,10.4843,10.4627,10.4699,118000.0
2007-05-10 11:00:00,14.54,14.55,14.54,14.55,46600.0,10.4699,10.4771,10.4699,10.4771,46600.0
2007-05-10 11:05:00,14.55,14.55,14.53,14.55,106000.0,10.4771,10.4771,10.4627,10.4771,106000.0
2007-05-10 11:10:00,14.55,14.55,14.53,14.53,87400.0,10.4771,10.4771,10.4627,10.4627,87400.0
2007-05-10 11:15:00,14.53,14.53,14.5,14.53,117200.0,10.4627,10.4627,10.4411,10.4627,117200.0
2007-05-10 11:20:00,14.52,14.53,14.52,14.52,42000.0,10.4555,10.4627,10.4555,10.4555,42000.0
2007-05-10 11:25:00,14.52,14.53,14.5,14.53,81600.0,10.4555,10.4627,10.4411,10.4627,81600.0
2007-05-10 11:30:00,14.53,14.54,14.52,14.54,54200.0,10.4627,10.4699,10.4555,10.4699,54200.0
2007-05-10 11:35:00,14.54,14.55,14.54,14.55,57400.0,10.4699,10.4771,10.4699,10.4771,57400.0
2007-05-10 11:40:00,14.55,14.56,14.55,14.55,113800.0,10.4771,10.4843,10.4771,10.4771,113800.0
2007-05-10 11:45:00,14.55,14.56,14.54,14.55,61400.0,10.4771,10.4843,10.4699,10.4771,61400.0
2007-05-10 11:50:00,14.55,14.55,14.51,14.51,76800.0,10.4771,10.4771,10.4483,10.4483,76800.0
2007-05-10 11:55:00,14.52,14.52,14.47,14.47,78800.0,10.4555,10.4555,10.4195,10.4195,78800.0
2007-05-10 12:00:00,14.47,14.47,14.4,14.43,257200.0,10.4195,10.4195,10.3691,10.3907,257200.0
2007-05-10 12:05:00,14.42,14.44,14.4,14.4,139400.0,10.3835,10.3979,10.3691,10.3691,139400.0
2007-05-10 12:10:00,14.4,14.44,14.4,14.44,83400.0,10.3691,10.3979,10.3691,10.3979,83400.0
2007-05-10 12:15:00,14.44,14.46,14.44,14.45,52800.0,10.3979,10.4123,10.3979,10.4051,52800.0
2007-05-10 12:20:00,14.46,14.47,14.45,14.47,49600.0,10.4123,10.4195,10.4051,10.4195,49600.0
2007-05-10 12:25:00,14.47,14.48,14.46,14.47,50800.0,10.4195,10.4267,10.4123,10.4195,50800.0
2007-05-10 12:30:00,14.47,14.47,14.46,14.47,83400.0,10.4195,10.4195,10.4123,10.4195,83400.0
2007-05-10 12:35:00,14.47,14.47,14.46,14.47,46200.0,10.4195,10.4195,10.4123,10.4195,46200.0
2007-05-10 12:40:00,14.47,14.52,14.47,14.52,87200.0,10.4195,10.4555,10.4195,10.4555,87200.0
2007-05-10 12:45:00,14.52,14.53,14.5,14.5,103000.0,10.4555,10.4627,10.4411,10.4411,103000.0
2007-05-10 12:50:00,14.5,14.5,14.48,14.49,65200.0,10.4411,10.4411,10.4267,10.4339,65200.0
2007-05-10 12:55:00,14.49,14.52,14.47,14.47,119800.0,10.4339,10.4555,10.4195,10.4195,119800.0
2007-05-10 13:00:00,14.47,14.48,14.46,14.48,80200.0,10.4195,10.4267,10.4123,10.4267,80200.0
2007-05-10 13:05:00,14.49,14.49,14.45,14.46,87400.0,10.4339,10.4339,10.4051,10.4123,87400.0
2007-05-10 13:10:00,14.47,14.47,14.45,14.46,78800.0,10.4195,10.4195,10.4051,10.4123,78800.0
2007-05-10 13:15:00,14.46,14.52,14.46,14.52,91000.0,10.4123,10.4555,10.4123,10.4555,91000.0
2007-05-10 13:20:00,14.51,14.52,14.5,14.51,47000.0,10.4483,10.4555,10.4411,10.4483,47000.0
2007-05-10 13:25:00,14.5,14.52,14.49,14.51,106400.0,10.4411,10.4555,10.4339,10.4483,106400.0
2007-05-10 13:30:00,14.5,14.51,14.46,14.47,88600.0,10.4411,10.4483,10.4123,10.4195,88600.0
2007-05-10 13:35:00,14.47,14.49,14.46,14.49,69000.0,10.4195,10.4339,10.4123,10.4339,69000.0
2007-05-10 13:40:00,14.49,14.5,14.49,14.49,148400.0,10.4339,10.4411,10.4339,10.4339,148400.0
2007-05-10 13:45:00,14.5,14.5,14.49,14.5,43200.0,10.4411,10.4411,10.4339,10.4411,43200.0
2007-05-10 13:50:00,14.5,14.51,14.5,14.51,58600.0,10.4411,10.4483,10.4411,10.4483,58600.0
2007-05-10 13:55:00,14.51,14.51,14.49,14.49,47600.0,10.4483,10.4483,10.4339,10.4339,47600.0
2007-05-10 14:00:00,14.49,14.52,14.49,14.52,98200.0,10.4339,10.4555,10.4339,10.4555,98200.0
2007-05-10 14:05:00,14.52,14.52,14.5,14.51,130400.0,10.4555,10.4555,10.4411,10.4483,130400.0
2007-05-10 14:10:00,14.51,14.53,14.51,14.53,79400.0,10.4483,10.4627,10.4483,10.4627,79400.0
2007-05-10 14:15:00,14.53,14.54,14.53,14.54,101200.0,10.4627,10.4699,10.4627,10.4699,101200.0
2007-05-10 14:20:00,14.54,14.54,14.52,14.53,71800.0,10.4699,10.4699,10.4555,10.4627,71800.0
2007-05-10 14:25:00,14.52,14.52,14.5,14.5,123400.0,10.4555,10.4555,10.4411,10.4411,123400.0
2007-05-10 14:30:00,14.49,14.5,14.47,14.48,91400.0,10.4339,10.4411,10.4195,10.4267,91400.0
2007-05-10 14:35:00,14.47,14.49,14.47,14.49,195800.0,10.4195,10.4339,10.4195,10.4339,195800.0
2007-05-10 14:40:00,14.49,14.51,14.49,14.51,137400.0,10.4339,10.4483,10.4339,10.4483,137400.0
2007-05-10 14:45:00,14.51,14.51,14.49,14.5,111600.0,10.4483,10.4483,10.4339,10.4411,111600.0
2007-05-10 14:50:00,14.5,14.52,14.49,14.5,167000.0,10.4411,10.4555,10.4339,10.4411,167000.0
2007-05-10 14:55:00,14.5,14.51,14.47,14.47,94800.0,10.4411,10.4483,10.4195,10.4195,94800.0
2007-05-10 15:00:00,14.48,14.48,14.46,14.48,142200.0,10.4267,10.4267,10.4123,10.4267,142200.0
2007-05-10 15:05:00,14.47,14.48,14.46,14.47,171800.0,10.4195,10.4267,10.4123,10.4195,171800.0
2007-05-10 15:10:00,14.47,14.47,14.46,14.47,115000.0,10.4195,10.4195,10.4123,10.4195,115000.0
2007-05-10 15:15:00,14.47,14.49,14.46,14.48,83600.0,10.4195,10.4339,10.4123,10.4267,83600.0
2007-05-10 15:20:00,14.47,14.47,14.46,14.46,133200.0,10.4195,10.4195,10.4123,10.4123,133200.0
2007-05-10 15:25:00,14.46,14.46,14.44,14.44,85200.0,10.4123,10.4123,10.3979,10.3979,85200.0
2007-05-10 15:30:00,14.44,14.44,14.43,14.43,66600.0,10.3979,10.3979,10.3907,10.3907,66600.0
2007-05-10 15:35:00,14.44,14.44,14.43,14.43,128400.0,10.3979,10.3979,10.3907,10.3907,128400.0
2007-05-10 15:40:00,14.43,14.45,14.43,14.44,143000.0,10.3907,10.4051,10.3907,10.3979,143000.0
2007-05-10 15:45:00,14.44,14.46,14.41,14.44,373200.0,10.3979,10.4123,10.3763,10.3979,373200.0
2007-05-10 15:50:00,14.43,14.44,14.4,14.4,205200.0,10.3907,10.3979,10.3691,10.3691,205200.0
2007-05-10 15:55:00,14.4,14.44,14.4,14.42,563600.0,10.3691,10.3979,10.3691,10.3835,563600.0
2007-05-11 09:30:00,14.38,14.5,14.38,14.45,199400.0,10.3816,10.4682,10.3816,10.4321,199400.0
2007-05-11 09:35:00,14.44,14.45,14.38,14.38,89000.0,10.4249,10.4321,10.3816,10.3816,89000.0
2007-05-11 09:40:00,14.38,14.42,14.35,14.42,111000.0,10.3816,10.4105,10.3599,10.4105,111000.0
2007-05-11 09:45:00,14.42,14.45,14.4,14.44,63000.0,10.4105,10.4321,10.396,10.4249,63000.0
2007-05-11 09:50:00,14.44,14.44,14.43,14.43,80200.0,10.4249,10.4249,10.4177,10.4177,80200.0
2007-05-11 09:55:00,14.43,14.45,14.4,14.42,86200.0,10.4177,10.4321,10.396,10.4105,86200.0
2007-05-11 10:00:00,14.42,14.46,14.4,14.41,86600.0,10.4105,10.4393,10.396,10.4032,86600.0
2007-05-11 10:05:00,14.41,14.44,14.38,14.38,89200.0,10.4032,10.4249,10.3816,10.3816,89200.0
2007-05-11 10:10:00,14.38,14.4,14.35,14.37,135200.0,10.3816,10.396,10.3599,10.3744,135200.0
2007-05-11 10:15:00,14.37,14.4,14.37,14.38,70000.0,10.3744,10.396,10.3744,10.3816,70000.0
2007-05-11 10:20:00,14.38,14.43,14.37,14.42,190400.0,10.3816,10.4177,10.3744,10.4105,190400.0
2007-05-11 10:25:00,14.41,14.41,14.36,14.4,138600.0,10.4032,10.4032,10.3671,10.396,138600.0
2007-05-11 10:30:00,14.4,14.43,14.4,14.4,91200.0,10.396,10.4177,10.396,10.396,91200.0
2007-05-11 10:35:00,14.4,14.45,14.4,14.43,75600.0,10.396,10.4321,10.396,10.4177,75600.0
2007-05-11 10:40:00,14.43,14.43,14.39,14.42,131400.0,10.4177,10.4177,10.3888,10.4105,131400.0
2007-05-11 10:45:00,14.42,14.43,14.4,14.43,84000.0,10.4105,10.4177,10.396,10.4177,84000.0
2007-05-11 10:50:00,14.43,14.43,14.4,14.41,338200.0,10.4177,10.4177,10.396,10.4032,338200.0
2007-05-11 10:55:00,14.41,14.41,14.4,14.4,54400.0,10.4032,10.4032,10.396,10.396,54400.0
2007-05-11 11:00:00,14.4,14.41,14.4,14.4,141200.0,10.396,10.4032,10.396,10.396,141200.0
2007-05-11 11:05:00,14.4,14.42,14.4,14.41,475200.0,10.396,10.4105,10.396,10.4032,475200.0
2007-05-11 11:10:00,14.41,14.44,14.41,14.41,167000.0,10.4032,10.4249,10.4032,10.4032,167000.0
2007-05-11 11:15:00,14.42,14.43,14.4,14.42,625200.0,10.4105,10.4177,10.396,10.4105,625200.0
2007-05-11 11:20:00,14.42,14.42,14.4,14.42,59800.0,10.4105,10.4105,10.396,10.4105,59800.0
2007-05-11 11:25:00,14.42,14.45,14.42,14.43,160000.0,10.4105,10.4321,10.4105,10.4177,160000.0
2007-05-11 11:30:00,14.44,14.44,14.43,14.43,41600.0,10.4249,10.4249,10.4177,10.4177,41600.0
2007-05-11 11:35:00,14.43,14.44,14.42,14.43,123800.0,10.4177,10.4249,10.4105,10.4177,123800.0
2007-05-11 11:40:00,14.43,14.45,14.41,14.45,151600.0,10.4177,10.4321,10.4032,10.4321,151600.0
2007-05-11 11:45:00,14.45,14.46,14.44,14.45,139600.0,10.4321,10.4393,10.4249,10.4321,139600.0
2007-05-11 11:50:00,14.45,14.45,14.43,14.44,301000.0,10.4321,10.4321,10.4177,10.4249,301000.0
2007-05-11 11:55:00,14.44,14.44,14.43,14.43,115800.0,10.4249,10.4249,10.4177,10.4177,115800.0
2007-05-11 12:00:00,14.43,14.43,14.43,14.43,170800.0,10.4177,10.4177,10.4177,10.4177,170800.0
2007-05-11 12:05:00,14.43,14.43,14.42,14.42,68000.0,10.4177,10.4177,10.4105,10.4105,68000.0
2007-05-11 12:10:00,14.42,14.43,14.42,14.42,73000.0,10.4105,10.4177,10.4105,10.4105,73000.0
2007-05-11 12:15:00,14.42,14.43,14.42,14.42,47200.0,10.4105,10.4177,10.4105,10.4105,47200.0
2007-05-11 12:20:00,14.42,14.43,14.42,14.43,37200.0,10.4105,10.4177,10.4105,10.4177,37200.0
2007-05-11 12:25:00,14.42,14.43,14.4,14.41,31600.0,10.4105,10.4177,10.396,10.4032,31600.0
2007-05-11 12:30:00,14.4,14.43,14.4,14.42,70200.0,10.396,10.4177,10.396,10.4105,70200.0
2007-05-11 12:35:00,14.42,14.43,14.42,14.42,20600.0,10.4105,10.4177,10.4105,10.4105,20600.0
2007-05-11 12:40:00,14.42,14.42,14.41,14.41,28000.0,10.4105,10.4105,10.4032,10.4032,28000.0
2007-05-11 12:45:00,14.41,14.42,14.38,14.38,34600.0,10.4032,10.4105,10.3816,10.3816,34600.0
2007-05-11 12:50:00,14.39,14.4,14.38,14.38,59000.0,10.3888,10.396,10.3816,10.3816,59000.0
2007-05-11 12:55:00,14.39,14.4,14.38,14.4,21200.0,10.3888,10.396,10.3816,10.396,21200.0
2007-05-11 13:00:00,14.4,14.4,14.38,14.4,59600.0,10.396,10.396,10.3816,10.396,59600.0
2007-05-11 13:05:00,14.39,14.4,14.38,14.38,24200.0,10.3888,10.396,10.3816,10.3816,24200.0
2007-05-11 13:10:00,14.39,14.41,14.38,14.4,74400.0,10.3888,10.4032,10.3816,10.396,74400.0
2007-05-11 13:15:00,14.41,14.42,14.4,14.41,20800.0,10.4032,10.4105,10.396,10.4032,20800.0
2007-05-11 13:20:00,14.4,14.41,14.4,14.4,148200.0,10.396,10.4032,10.396,10.396,148200.0
2007-05-11 13:25:00,14.4,14.41,14.39,14.4,101600.0,10.396,10.4032,10.3888,10.396,101600.0
2007-05-11 13:30:00,14.4,14.42,14.4,14.42,39400.0,10.396,10.4105,10.396,10.4105,39400.0
2007-05-11 13:35:00,14.42,14.42,14.4,14.42,51800.0,10.4105,10.4105,10.396,10.4105,51800.0
2007-05-11 13:40:00,14.41,14.41,14.4,14.4,46200.0,10.4032,10.4032,10.396,10.396,46200.0
2007-05-11 13:45:00,14.4,14.4,14.4,14.4,27200.0,10.396,10.396,10.396,10.396,27200.0
2007-05-11 13:50:00,14.4,14.42,14.4,14.41,85600.0,10.396,10.4105,10.396,10.4032,85600.0
2007-05-11 13:55:00,14.42,14.42,14.41,14.41,81600.0,10.4105,10.4105,10.4032,10.4032,81600.0
2007-05-11 14:00:00,14.41,14.42,14.4,14.42,137200.0,10.4032,10.4105,10.396,10.4105,137200.0
2007-05-11 14:05:00,14.42,14.43,14.4,14.41,132800.0,10.4105,10.4177,10.396,10.4032,132800.0
2007-05-11 14:10:00,14.42,14.43,14.42,14.42,208800.0,10.4105,10.4177,10.4105,10.4105,208800.0
2007-05-11 14:15:00,14.42,14.42,14.38,14.39,226600.0,10.4105,10.4105,10.3816,10.3888,226600.0
2007-05-11 14:20:00,14.39,14.4,14.38,14.39,162000.0,10.3888,10.396,10.3816,10.3888,162000.0
2007-05-11 14:25:00,14.39,14.4,14.38,14.38,67000.0,10.3888,10.396,10.3816,10.3816,67000.0
2007-05-11 14:30:00,14.38,14.38,14.37,14.38,116200.0,10.3816,10.3816,10.3744,10.3816,116200.0
2007-05-11 14:35:00,14.38,14.4,14.38,14.4,98000.0,10.3816,10.396,10.3816,10.396,98000.0
2007-05-11 14:40:00,14.39,14.4,14.38,14.4,61400.0,10.3888,10.396,10.3816,10.396,61400.0
2007-05-11 14:45:00,14.4,14.42,14.39,14.41,116200.0,10.396,10.4105,10.3888,10.4032,116200.0
2007-05-11 14:50:00,14.41,14.42,14.4,14.4,80400.0,10.4032,10.4105,10.396,10.396,80400.0
2007-05-11 14:55:00,14.4,14.4,14.38,14.39,78000.0,10.396,10.396,10.3816,10.3888,78000.0
2007-05-11 15:00:00,14.39,14.41,14.39,14.4,65400.0,10.3888,10.4032,10.3888,10.396,65400.0
2007-05-11 15:05:00,14.4,14.42,14.4,14.4,85600.0,10.396,10.4105,10.396,10.396,85600.0
2007-05-11 15:10:00,14.41,14.41,14.39,14.4,87400.0,10.4032,10.4032,10.3888,10.396,87400.0
2007-05-11 15:15:00,14.4,14.4,14.39,14.4,82800.0,10.396,10.396,10.3888,10.396,82800.0
2007-05-11 15:20:00,14.4,14.41,14.4,14.4,62800.0,10.396,10.4032,10.396,10.396,62800.0
2007-05-11 15:25:00,14.4,14.42,14.4,14.41,76400.0,10.396,10.4105,10.396,10.4032,76400.0
2007-05-11 15:30:00,14.42,14.42,14.41,14.42,161600.0,10.4105,10.4105,10.4032,10.4105,161600.0
2007-05-11 15:35:00,14.42,14.43,14.41,14.42,228800.0,10.4105,10.4177,10.4032,10.4105,228800.0
2007-05-11 15:40:00,14.41,14.42,14.4,14.42,129200.0,10.4032,10.4105,10.396,10.4105,129200.0
2007-05-11 15:45:00,14.42,14.42,14.41,14.41,137600.0,10.4105,10.4105,10.4032,10.4032,137600.0
2007-05-11 15:50:00,14.42,14.43,14.41,14.43,136600.0,10.4105,10.4177,10.4032,10.4177,136600.0
2007-05-11 15:55:00,14.43,14.45,14.42,14.43,367200.0,10.4177,10.4321,10.4105,10.4177,367200.0
2007-05-14 09:30:00,14.42,14.49,14.4,14.49,153000.0,10.4105,10.461,10.396,10.461,153000.0
2007-05-14 09:35:00,14.49,14.49,14.47,14.48,96400.0,10.461,10.461,10.4466,10.4538,96400.0
2007-05-14 09:40:00,14.48,14.51,14.48,14.5,94000.0,10.4538,10.4754,10.4538,10.4682,94000.0
2007-05-14 09:45:00,14.5,14.54,14.47,14.49,347200.0,10.4682,10.4971,10.4466,10.461,347200.0
2007-05-14 09:50:00,14.49,14.49,14.43,14.45,194800.0,10.461,10.461,10.4177,10.4321,194800.0
2007-05-14 09:55:00,14.44,14.47,14.43,14.46,76400.0,10.4249,10.4466,10.4177,10.4393,76400.0
2007-05-14 10:00:00,14.46,14.46,14.43,14.43,93200.0,10.4393,10.4393,10.4177,10.4177,93200.0
2007-05-14 10:05:00,14.43,14.46,14.43,14.45,59800.0,10.4177,10.4393,10.4177,10.4321,59800.0
2007-05-14 10:10:00,14.45,14.46,14.45,14.45,122800.0,10.4321,10.4393,10.4321,10.4321,122800.0
2007-05-14 10:15:00,14.46,14.46,14.44,14.44,138600.0,10.4393,10.4393,10.4249,10.4249,138600.0
2007-05-14 10:20:00,14.44,14.44,14.43,14.44,31400.0,10.4249,10.4249,10.4177,10.4249,31400.0
2007-05-14 10:25:00,14.44,14.46,14.44,14.45,188000.0,10.4249,10.4393,10.4249,10.4321,188000.0
2007-05-14 10:30:00,14.45,14.48,14.45,14.46,279400.0,10.4321,10.4538,10.4321,10.4393,279400.0
2007-05-14 10:35:00,14.46,14.49,14.45,14.47,248200.0,10.4393,10.461,10.4321,10.4466,248200.0
2007-05-14 10:40:00,14.47,14.48,14.46,14.47,132600.0,10.4466,10.4538,10.4393,10.4466,132600.0
2007-05-14 10:45:00,14.47,14.49,14.47,14.49,178600.0,10.4466,10.461,10.4466,10.461,178600.0
2007-05-14 10:50:00,14.49,14.51,14.49,14.49,216400.0,10.461,10.4754,10.461,10.461,216400.0
2007-05-14 10:55:00,14.49,14.51,14.48,14.49,137800.0,10.461,10.4754,10.4538,10.461,137800.0
2007-05-14 11:00:00,14.49,14.51,14.49,14.5,159200.0,10.461,10.4754,10.461,10.4682,159200.0
2007-05-14 11:05:00,14.51,14.52,14.5,14.5,845000.0,10.4754,10.4827,10.4682,10.4682,845000.0
2007-05-14 11:10:00,14.5,14.53,14.49,14.51,107800.0,10.4682,10.4899,10.461,10.4754,107800.0
2007-05-14 11:15:00,14.51,14.52,14.51,14.52,78600.0,10.4754,10.4827,10.4754,10.4827,78600.0
2007-05-14 11:20:00,14.53,14.54,14.53,14.53,213400.0,10.4899,10.4971,10.4899,10.4899,213400.0
2007-05-14 11:25:00,14.53,14.56,14.53,14.56,288000.0,10.4899,10.5115,10.4899,10.5115,288000.0
2007-05-14 11:30:00,14.56,14.56,14.54,14.56,473800.0,10.5115,10.5115,10.4971,10.5115,473800.0
2007-05-14 11:35:00,14.56,14.58,14.56,14.58,136200.0,10.5115,10.526,10.5115,10.526,136200.0
2007-05-14 11:40:00,14.58,14.58,14.54,14.54,207200.0,10.526,10.526,10.4971,10.4971,207200.0
2007-05-14 11:45:00,14.55,14.57,14.54,14.57,92000.0,10.5043,10.5188,10.4971,10.5188,92000.0
2007-05-14 11:50:00,14.57,14.58,14.57,14.57,72200.0,10.5188,10.526,10.5188,10.5188,72200.0
2007-05-14 11:55:00,14.57,14.58,14.55,14.56,104600.0,10.5188,10.526,10.5043,10.5115,104600.0
2007-05-14 12:00:00,14.56,14.58,14.56,14.57,233400.0,10.5115,10.526,10.5115,10.5188,233400.0
2007-05-14 12:05:00,14.57,14.58,14.57,14.57,67800.0,10.5188,10.526,10.5188,10.5188,67800.0
2007-05-14 12:10:00,14.58,14.59,14.57,14.58,104600.0,10.526,10.5332,10.5188,10.526,104600.0
2007-05-14 12:15:00,14.58,14.59,14.58,14.59,45200.0,10.526,10.5332,10.526,10.5332,45200.0
2007-05-14 12:20:00,14.59,14.6,14.58,14.59,157800.0,10.5332,10.5404,10.526,10.5332,157800.0
2007-05-14 12:25:00,14.59,14.61,14.59,14.59,174000.0,10.5332,10.5476,10.5332,10.5332,174000.0
2007-05-14 12:30:00,14.6,14.6,14.59,14.6,51800.0,10.5404,10.5404,10.5332,10.5404,51800.0
2007-05-14 12:35:00,14.6,14.6,14.59,14.59,62800.0,10.5404,10.5404,10.5332,10.5332,62800.0
2007-05-14 12:40:00,14.6,14.6,14.59,14.6,94200.0,10.5404,10.5404,10.5332,10.5404,94200.0
2007-05-14 12:45:00,14.6,14.61,14.6,14.61,41800.0,10.5404,10.5476,10.5404,10.5476,41800.0
2007-05-14 12:50:00,14.61,14.62,14.61,14.61,270000.0,10.5476,10.5549,10.5476,10.5476,270000.0
2007-05-14 12:55:00,14.61,14.61,14.57,14.58,133200.0,10.5476,10.5476,10.5188,10.526,133200.0
2007-05-14 13:00:00,14.57,14.59,14.57,14.58,91200.0,10.5188,10.5332,10.5188,10.526,91200.0
2007-05-14 13:05:00,14.59,14.6,14.58,14.59,35600.0,10.5332,10.5404,10.526,10.5332,35600.0
2007-05-14 13:10:00,14.6,14.62,14.59,14.61,80600.0,10.5404,10.5549,10.5332,10.5476,80600.0
2007-05-14 13:15:00,14.61,14.61,14.59,14.59,108800.0,10.5476,10.5476,10.5332,10.5332,108800.0
2007-05-14 13:20:00,14.59,14.6,14.58,14.6,114400.0,10.5332,10.5404,10.526,10.5404,114400.0
2007-05-14 13:25:00,14.6,14.61,14.54,14.56,347800.0,10.5404,10.5476,10.4971,10.5115,347800.0
2007-05-14 13:30:00,14.56,14.59,14.56,14.59,150600.0,10.5115,10.5332,10.5115,10.5332,150600.0
2007-05-14 13:35:00,14.58,14.59,14.56,14.57,95600.0,10.526,10.5332,10.5115,10.5188,95600.0
2007-05-14 13:40:00,14.57,14.59,14.56,14.58,110800.0,10.5188,10.5332,10.5115,10.526,110800.0
2007-05-14 13:45:00,14.58,14.58,14.55,14.57,104400.0,10.526,10.526,10.5043,10.5188,104400.0
2007-05-14 13:50:00,14.57,14.57,14.55,14.55,140600.0,10.5188,10.5188,10.5043,10.5043,140600.0
2007-05-14 13:55:00,14.55,14.56,14.53,14.55,170000.0,10.5043,10.5115,10.4899,10.5043,170000.0
2007-05-14 14:00:00,14.55,14.57,14.54,14.56,297800.0,10.5043,10.5188,10.4971,10.5115,297800.0
2007-05-14 14:05:00,14.56,14.6,14.55,14.58,197000.0,10.5115,10.5404,10.5043,10.526,197000.0
2007-05-14 14:10:00,14.59,14.61,14.58,14.6,102800.0,10.5332,10.5476,10.526,10.5404,102800.0
2007-05-14 14:15:00,14.6,14.6,14.56,14.58,188000.0,10.5404,10.5404,10.5115,10.526,188000.0
2007-05-14 14:20:00,14.57,14.58,14.57,14.58,123800.0,10.5188,10.526,10.5188,10.526,123800.0
2007-05-14 14:25:00,14.58,14.58,14.56,14.57,172800.0,10.526,10.526,10.5115,10.5188,172800.0
2007-05-14 14:30:00,14.56,14.58,14.56,14.56,151800.0,10.5115,10.526,10.5115,10.5115,151800.0
2007-05-14 14:35:00,14.56,14.56,14.55,14.55,89000.0,10.5115,10.5115,10.5043,10.5043,89000.0
2007-05-14 14:40:00,14.55,14.55,14.53,14.54,180000.0,10.5043,10.5043,10.4899,10.4971,180000.0
2007-05-14 14:45:00,14.54,14.54,14.5,14.51,180800.0,10.4971,10.4971,10.4682,10.4754,180800.0
2007-05-14 14:50:00,14.52,14.55,14.51,14.54,159800.0,10.4827,10.5043,10.4754,10.4971,159800.0
2007-05-14 14:55:00,14.54,14.54,14.53,14.54,179000.0,10.4971,10.4971,10.4899,10.4971,179000.0
2007-05-14 15:00:00,14.54,14.55,14.54,14.55,248400.0,10.4971,10.5043,10.4971,10.5043,248400.0
2007-05-14 15:05:00,14.55,14.57,14.54,14.57,581400.0,10.5043,10.5188,10.4971,10.5188,581400.0
2007-05-14 15:10:00,14.57,14.58,14.56,14.57,131200.0,10.5188,10.526,10.5115,10.5188,131200.0
2007-05-14 15:15:00,14.58,14.59,14.57,14.57,140200.0,10.526,10.5332,10.5188,10.5188,140200.0
2007-05-14 15:20:00,14.57,14.58,14.55,14.55,336200.0,10.5188,10.526,10.5043,10.5043,336200.0
2007-05-14 15:25:00,14.55,14.56,14.55,14.56,667800.0,10.5043,10.5115,10.5043,10.5115,667800.0
2007-05-14 15:30:00,14.55,14.58,14.55,14.57,220200.0,10.5043,10.526,10.5043,10.5188,220200.0
2007-05-14 15:35:00,14.58,14.58,14.56,14.58,135800.0,10.526,10.526,10.5115,10.526,135800.0
2007-05-14 15:40:00,14.58,14.58,14.57,14.57,215000.0,10.526,10.526,10.5188,10.5188,215000.0
2007-05-14 15:45:00,14.57,14.58,14.56,14.57,253600.0,10.5188,10.526,10.5115,10.5188,253600.0
2007-05-14 15:50:00,14.58,14.58,14.56,14.56,242800.0,10.526,10.526,10.5115,10.5115,242800.0
2007-05-14 15:55:00,14.57,14.59,14.56,14.58,554800.0,10.5188,10.5332,10.5115,10.526,554800.0
2007-05-15 09:30:00,14.56,14.61,14.52,14.57,355800.0,10.5115,10.5476,10.4827,10.5188,355800.0
2007-05-15 09:35:00,14.58,14.59,14.56,14.58,265400.0,10.526,10.5332,10.5115,10.526,265400.0
2007-05-15 09:40:00,14.58,14.58,14.57,14.57,279800.0,10.526,10.526,10.5188,10.5188,279800.0
2007-05-15 09:45:00,14.56,14.58,14.54,14.56,150400.0,10.5115,10.526,10.4971,10.5115,150400.0
2007-05-15 09:50:00,14.56,14.56,14.52,14.56,191200.0,10.5115,10.5115,10.4827,10.5115,191200.0
2007-05-15 09:55:00,14.56,14.56,14.54,14.56,174200.0,10.5115,10.5115,10.4971,10.5115,174200.0
2007-05-15 10:00:00,14.56,14.63,14.56,14.62,655400.0,10.5115,10.5621,10.5115,10.5549,655400.0
2007-05-15 10:05:00,14.62,14.64,14.6,14.62,699200.0,10.5549,10.5693,10.5404,10.5549,699200.0
2007-05-15 10:10:00,14.62,14.63,14.6,14.62,347400.0,10.5549,10.5621,10.5404,10.5549,347400.0
2007-05-15 10:15:00,14.62,14.63,14.6,14.63,427600.0,10.5549,10.5621,10.5404,10.5621,427600.0
2007-05-15 10:20:00,14.62,14.63,14.59,14.61,191600.0,10.5549,10.5621,10.5332,10.5476,191600.0
2007-05-15 10:25:00,14.61,14.62,14.61,14.61,115200.0,10.5476,10.5549,10.5476,10.5476,115200.0
2007-05-15 10:30:00,14.61,14.61,14.58,14.6,113800.0,10.5476,10.5476,10.526,10.5404,113800.0
2007-05-15 10:35:00,14.6,14.61,14.57,14.58,177000.0,10.5404,10.5476,10.5188,10.526,177000.0
2007-05-15 10:40:00,14.58,14.6,14.58,14.59,63800.0,10.526,10.5404,10.526,10.5332,63800.0
2007-05-15 10:45:00,14.59,14.61,14.59,14.6,129400.0,10.5332,10.5476,10.5332,10.5404,129400.0
2007-05-15 10:50:00,14.59,14.61,14.59,14.61,251800.0,10.5332,10.5476,10.5332,10.5476,251800.0
2007-05-15 10:55:00,14.61,14.61,14.59,14.59,171200.0,10.5476,10.5476,10.5332,10.5332,171200.0
2007-05-15 11:00:00,14.59,14.62,14.59,14.6,198000.0,10.5332,10.5549,10.5332,10.5404,198000.0
2007-05-15 11:05:00,14.6,14.6,14.59,14.59,26400.0,10.5404,10.5404,10.5332,10.5332,26400.0
2007-05-15 11:10:00,14.59,14.6,14.57,14.6,83600.0,10.5332,10.5404,10.5188,10.5404,83600.0
2007-05-15 11:15:00,14.6,14.62,14.6,14.6,520000.0,10.5404,10.5549,10.5404,10.5404,520000.0
2007-05-15 11:20:00,14.6,14.6,14.59,14.6,85000.0,10.5404,10.5404,10.5332,10.5404,85000.0
2007-05-15 11:25:00,14.6,14.6,14.59,14.6,90000.0,10.5404,10.5404,10.5332,10.5404,90000.0
2007-05-15 11:30:00,14.6,14.61,14.58,14.59,115800.0,10.5404,10.5476,10.526,10.5332,115800.0
2007-05-15 11:35:00,14.59,14.62,14.58,14.62,68000.0,10.5332,10.5549,10.526,10.5549,68000.0
2007-05-15 11:40:00,14.62,14.62,14.61,14.62,57600.0,10.5549,10.5549,10.5476,10.5549,57600.0
2007-05-15 11:45:00,14.62,14.63,14.61,14.61,315200.0,10.5549,10.5621,10.5476,10.5476,315200.0
2007-05-15 11:50:00,14.62,14.62,14.6,14.61,66000.0,10.5549,10.5549,10.5404,10.5476,66000.0
2007-05-15 11:55:00,14.61,14.63,14.6,14.63,48600.0,10.5476,10.5621,10.5404,10.5621,48600.0
2007-05-15 12:00:00,14.62,14.63,14.61,14.62,58600.0,10.5549,10.5621,10.5476,10.5549,58600.0
2007-05-15 12:05:00,14.61,14.62,14.61,14.61,287200.0,10.5476,10.5549,10.5476,10.5476,287200.0
2007-05-15 12:10:00,14.61,14.62,14.61,14.62,46000.0,10.5476,10.5549,10.5476,10.5549,46000.0
2007-05-15 12:15:00,14.62,14.63,14.61,14.62,121000.0,10.5549,10.5621,10.5476,10.5549,121000.0
2007-05-15 12:20:00,14.62,14.62,14.57,14.57,60200.0,10.5549,10.5549,10.5188,10.5188,60200.0
2007-05-15 12:25:00,14.57,14.61,14.56,14.61,120600.0,10.5188,10.5476,10.5115,10.5476,120600.0
2007-05-15 12:30:00,14.6,14.62,14.6,14.61,89400.0,10.5404,10.5549,10.5404,10.5476,89400.0
2007-05-15 12:35:00,14.61,14.62,14.61,14.61,57000.0,10.5476,10.5549,10.5476,10.5476,57000.0
2007-05-15 12:40:00,14.61,14.61,14.6,14.61,89600.0,10.5476,10.5476,10.5404,10.5476,89600.0
2007-05-15 12:45:00,14.6,14.6,14.59,14.59,66200.0,10.5404,10.5404,10.5332,10.5332,66200.0
2007-05-15 12:50:00,14.59,14.61,14.59,14.59,67600.0,10.5332,10.5476,10.5332,10.5332,67600.0
2007-05-15 12:55:00,14.59,14.59,14.58,14.59,77600.0,10.5332,10.5332,10.526,10.5332,77600.0
2007-05-15 13:00:00,14.59,14.6,14.58,14.6,75600.0,10.5332,10.5404,10.526,10.5404,75600.0
2007-05-15 13:05:00,14.6,14.6,14.59,14.6,73200.0,10.5404,10.5404,10.5332,10.5404,73200.0
2007-05-15 13:10:00,14.6,14.61,14.6,14.61,201800.0,10.5404,10.5476,10.5404,10.5476,201800.0
2007-05-15 13:15:00,14.61,14.62,14.6,14.6,46600.0,10.5476,10.5549,10.5404,10.5404,46600.0
2007-05-15 13:20:00,14.6,14.6,14.6,14.6,29600.0,10.5404,10.5404,10.5404,10.5404,29600.0
2007-05-15 13:25:00,14.6,14.61,14.6,14.6,50000.0,10.5404,10.5476,10.5404,10.5404,50000.0
2007-05-15 13:30:00,14.6,14.61,14.59,14.6,68000.0,10.5404,10.5476,10.5332,10.5404,68000.0
2007-05-15 13:35:00,14.6,14.61,14.6,14.6,36200.0,10.5404,10.5476,10.5404,10.5404,36200.0
2007-05-15 13:40:00,14.6,14.61,14.58,14.58,79600.0,10.5404,10.5476,10.526,10.526,79600.0
2007-05-15 13:45:00,14.58,14.59,14.56,14.58,165000.0,10.526,10.5332,10.5115,10.526,165000.0
2007-05-15 13:50:00,14.58,14.6,14.57,14.58,256800.0,10.526,10.5404,10.5188,10.526,256800.0
2007-05-15 13:55:00,14.58,14.6,14.58,14.6,51200.0,10.526,10.5404,10.526,10.5404,51200.0
2007-05-15 14:00:00,14.59,14.61,14.59,14.6,123400.0,10.5332,10.5476,10.5332,10.5404,123400.0
2007-05-15 14:05:00,14.6,14.61,14.6,14.6,543800.0,10.5404,10.5476,10.5404,10.5404,543800.0
2007-05-15 14:10:00,14.61,14.61,14.59,14.6,90800.0,10.5476,10.5476,10.5332,10.5404,90800.0
2007-05-15 14:15:00,14.6,14.6,14.58,14.6,204400.0,10.5404,10.5404,10.526,10.5404,204400.0
2007-05-15 14:20:00,14.6,14.6,14.59,14.59,106800.0,10.5404,10.5404,10.5332,10.5332,106800.0
2007-05-15 14:25:00,14.59,14.6,14.59,14.6,344800.0,10.5332,10.5404,10.5332,10.5404,344800.0
2007-05-15 14:30:00,14.6,14.6,14.6,14.6,106200.0,10.5404,10.5404,10.5404,10.5404,106200.0
2007-05-15 14:35:00,14.6,14.6,14.57,14.58,176000.0,10.5404,10.5404,10.5188,10.526,176000.0
2007-05-15 14:40:00,14.58,14.59,14.56,14.58,225600.0,10.526,10.5332,10.5115,10.526,225600.0
2007-05-15 14:45:00,14.58,14.58,14.55,14.56,221000.0,10.526,10.526,10.5043,10.5115,221000.0
2007-05-15 14:50:00,14.56,14.59,14.56,14.59,178800.0,10.5115,10.5332,10.5115,10.5332,178800.0
2007-05-15 14:55:00,14.59,14.59,14.56,14.59,190800.0,10.5332,10.5332,10.5115,10.5332,190800.0
2007-05-15 15:00:00,14.59,14.6,14.56,14.58,158400.0,10.5332,10.5404,10.5115,10.526,158400.0
2007-05-15 15:05:00,14.58,14.59,14.56,14.58,96600.0,10.526,10.5332,10.5115,10.526,96600.0
2007-05-15 15:10:00,14.58,14.58,14.56,14.56,117800.0,10.526,10.526,10.5115,10.5115,117800.0
2007-05-15 15:15:00,14.56,14.59,14.56,14.58,100600.0,10.5115,10.5332,10.5115,10.526,100600.0
2007-05-15 15:20:00,14.58,14.59,14.55,14.56,505400.0,10.526,10.5332,10.5043,10.5115,505400.0
2007-05-15 15:25:00,14.56,14.58,14.54,14.57,159200.0,10.5115,10.526,10.4971,10.5188,159200.0
2007-05-15 15:30:00,14.57,14.57,14.55,14.56,140600.0,10.5188,10.5188,10.5043,10.5115,140600.0
2007-05-15 15:35:00,14.56,14.58,14.55,14.57,123200.0,10.5115,10.526,10.5043,10.5188,123200.0
2007-05-15 15:40:00,14.57,14.58,14.55,14.55,244000.0,10.5188,10.526,10.5043,10.5043,244000.0
2007-05-15 15:45:00,14.55,14.56,14.52,14.54,313200.0,10.5043,10.5115,10.4827,10.4971,313200.0
2007-05-15 15:50:00,14.54,14.55,14.52,14.54,186200.0,10.4971,10.5043,10.4827,10.4971,186200.0
2007-05-15 15:55:00,14.54,14.57,14.52,14.57,614600.0,10.4971,10.5188,10.4827,10.5188,614600.0
2007-05-16 09:30:00,14.65,14.67,14.5,14.63,285000.0,10.5765,10.5909,10.4682,10.5621,285000.0
2007-05-16 09:35:00,14.63,14.73,14.63,14.66,237200.0,10.5621,10.6343,10.5621,10.5837,237200.0
2007-05-16 09:40:00,14.66,14.7,14.65,14.68,435000.0,10.5837,10.6126,10.5765,10.5982,435000.0
2007-05-16 09:45:00,14.68,14.69,14.65,14.67,217800.0,10.5982,10.6054,10.5765,10.5909,217800.0
2007-05-16 09:50:00,14.66,14.71,14.66,14.71,134600.0,10.5837,10.6198,10.5837,10.6198,134600.0
2007-05-16 09:55:00,14.71,14.76,14.71,14.72,213600.0,10.6198,10.6559,10.6198,10.627,213600.0
2007-05-16 10:00:00,14.72,14.74,14.72,14.74,142800.0,10.627,10.6415,10.627,10.6415,142800.0
2007-05-16 10:05:00,14.74,14.74,14.7,14.71,178800.0,10.6415,10.6415,10.6126,10.6198,178800.0
2007-05-16 10:10:00,14.71,14.72,14.71,14.72,132000.0,10.6198,10.627,10.6198,10.627,132000.0
2007-05-16 10:15:00,14.72,14.72,14.69,14.7,410600.0,10.627,10.627,10.6054,10.6126,410600.0
2007-05-16 10:20:00,14.71,14.72,14.7,14.7,1215400.0,10.6198,10.627,10.6126,10.6126,1215400.0
2007-05-16 10:25:00,14.7,14.7,14.68,14.68,271800.0,10.6126,10.6126,10.5982,10.5982,271800.0
2007-05-16 10:30:00,14.68,14.69,14.67,14.68,291400.0,10.5982,10.6054,10.5909,10.5982,291400.0
2007-05-16 10:35:00,14.68,14.68,14.65,14.67,127800.0,10.5982,10.5982,10.5765,10.5909,127800.0
2007-05-16 10:40:00,14.66,14.68,14.66,14.67,124000.0,10.5837,10.5982,10.5837,10.5909,124000.0
2007-05-16 10:45:00,14.67,14.68,14.66,14.67,109000.0,10.5909,10.5982,10.5837,10.5909,109000.0
2007-05-16 10:50:00,14.67,14.68,14.65,14.65,71000.0,10.5909,10.5982,10.5765,10.5765,71000.0
2007-05-16 10:55:00,14.65,14.68,14.65,14.65,125800.0,10.5765,10.5982,10.5765,10.5765,125800.0
2007-05-16 11:00:00,14.65,14.67,14.63,14.65,77000.0,10.5765,10.5909,10.5621,10.5765,77000.0
2007-05-16 11:05:00,14.66,14.66,14.62,14.63,152200.0,10.5837,10.5837,10.5549,10.5621,152200.0
2007-05-16 11:10:00,14.63,14.65,14.63,14.64,94000.0,10.5621,10.5765,10.5621,10.5693,94000.0
2007-05-16 11:15:00,14.64,14.66,14.63,14.66,138200.0,10.5693,10.5837,10.5621,10.5837,138200.0
2007-05-16 11:20:00,14.66,14.66,14.63,14.63,118800.0,10.5837,10.5837,10.5621,10.5621,118800.0
2007-05-16 11:25:00,14.63,14.65,14.62,14.64,177200.0,10.5621,10.5765,10.5549,10.5693,177200.0
2007-05-16 11:30:00,14.64,14.68,14.64,14.67,457400.0,10.5693,10.5982,10.5693,10.5909,457400.0
2007-05-16 11:35:00,14.67,14.69,14.65,14.69,331400.0,10.5909,10.6054,10.5765,10.6054,331400.0
2007-05-16 11:40:00,14.7,14.7,14.67,14.68,153800.0,10.6126,10.6126,10.5909,10.5982,153800.0
2007-05-16 11:45:00,14.67,14.68,14.65,14.65,100800.0,10.5909,10.5982,10.5765,10.5765,100800.0
2007-05-16 11:50:00,14.65,14.69,14.65,14.67,132000.0,10.5765,10.6054,10.5765,10.5909,132000.0
2007-05-16 11:55:00,14.67,14.7,14.67,14.69,679200.0,10.5909,10.6126,10.5909,10.6054,679200.0
2007-05-16 12:00:00,14.69,14.72,14.65,14.67,218200.0,10.6054,10.627,10.5765,10.5909,218200.0
2007-05-16 12:05:00,14.67,14.67,14.65,14.65,215800.0,10.5909,10.5909,10.5765,10.5765,215800.0
2007-05-16 12:10:00,14.65,14.67,14.65,14.66,108800.0,10.5765,10.5909,10.5765,10.5837,108800.0
2007-05-16 12:15:00,14.66,14.67,14.66,14.67,111000.0,10.5837,10.5909,10.5837,10.5909,111000.0
2007-05-16 12:20:00,14.67,14.67,14.65,14.66,63600.0,10.5909,10.5909,10.5765,10.5837,63600.0
2007-05-16 12:25:00,14.66,14.68,14.65,14.67,113400.0,10.5837,10.5982,10.5765,10.5909,113400.0
2007-05-16 12:30:00,14.67,14.68,14.67,14.68,37200.0,10.5909,10.5982,10.5909,10.5982,37200.0
2007-05-16 12:35:00,14.68,14.68,14.67,14.68,87000.0,10.5982,10.5982,10.5909,10.5982,87000.0
2007-05-16 12:40:00,14.67,14.68,14.65,14.67,496800.0,10.5909,10.5982,10.5765,10.5909,496800.0
2007-05-16 12:45:00,14.67,14.68,14.66,14.67,89200.0,10.5909,10.5982,10.5837,10.5909,89200.0
2007-05-16 12:50:00,14.68,14.68,14.67,14.68,102600.0,10.5982,10.5982,10.5909,10.5982,102600.0
2007-05-16 12:55:00,14.68,14.72,14.67,14.71,240200.0,10.5982,10.627,10.5909,10.6198,240200.0
2007-05-16 13:00:00,14.72,14.72,14.67,14.69,335200.0,10.627,10.627,10.5909,10.6054,335200.0
2007-05-16 13:05:00,14.68,14.7,14.68,14.68,106200.0,10.5982,10.6126,10.5982,10.5982,106200.0
2007-05-16 13:10:00,14.69,14.69,14.68,14.68,113000.0,10.6054,10.6054,10.5982,10.5982,113000.0
2007-05-16 13:15:00,14.68,14.69,14.68,14.69,172000.0,10.5982,10.6054,10.5982,10.6054,172000.0
2007-05-16 13:20:00,14.69,14.69,14.69,14.69,137000.0,10.6054,10.6054,10.6054,10.6054,137000.0
2007-05-16 13:25:00,14.69,14.7,14.68,14.68,176200.0,10.6054,10.6126,10.5982,10.5982,176200.0
2007-05-16 13:30:00,14.68,14.7,14.68,14.69,97800.0,10.5982,10.6126,10.5982,10.6054,97800.0
2007-05-16 13:35:00,14.69,14.7,14.69,14.7,466400.0,10.6054,10.6126,10.6054,10.6126,466400.0
2007-05-16 13:40:00,14.7,14.7,14.69,14.7,114200.0,10.6126,10.6126,10.6054,10.6126,114200.0
2007-05-16 13:45:00,14.7,14.71,14.69,14.69,185800.0,10.6126,10.6198,10.6054,10.6054,185800.0
2007-05-16 13:50:00,14.69,14.7,14.69,14.69,283200.0,10.6054,10.6126,10.6054,10.6054,283200.0
2007-05-16 13:55:00,14.69,14.69,14.69,14.69,102200.0,10.6054,10.6054,10.6054,10.6054,102200.0
2007-05-16 14:00:00,14.69,14.71,14.68,14.69,246400.0,10.6054,10.6198,10.5982,10.6054,246400.0
2007-05-16 14:05:00,14.69,14.69,14.68,14.69,126600.0,10.6054,10.6054,10.5982,10.6054,126600.0
2007-05-16 14:10:00,14.69,14.69,14.68,14.69,71000.0,10.6054,10.6054,10.5982,10.6054,71000.0
2007-05-16 14:15:00,14.69,14.7,14.68,14.69,448000.0,10.6054,10.6126,10.5982,10.6054,448000.0
2007-05-16 14:20:00,14.69,14.7,14.68,14.69,520400.0,10.6054,10.6126,10.5982,10.6054,520400.0
2007-05-16 14:25:00,14.69,14.69,14.68,14.69,60600.0,10.6054,10.6054,10.5982,10.6054,60600.0
2007-05-16 14:30:00,14.69,14.7,14.68,14.7,105000.0,10.6054,10.6126,10.5982,10.6126,105000.0
2007-05-16 14:35:00,14.7,14.71,14.7,14.7,72800.0,10.6126,10.6198,10.6126,10.6126,72800.0
2007-05-16 14:40:00,14.7,14.71,14.7,14.7,225000.0,10.6126,10.6198,10.6126,10.6126,225000.0
2007-05-16 14:45:00,14.7,14.72,14.7,14.7,441200.0,10.6126,10.627,10.6126,10.6126,441200.0
2007-05-16 14:50:00,14.7,14.71,14.69,14.7,388400.0,10.6126,10.6198,10.6054,10.6126,388400.0
2007-05-16 14:55:00,14.7,14.71,14.7,14.7,524600.0,10.6126,10.6198,10.6126,10.6126,524600.0
2007-05-16 15:00:00,14.7,14.71,14.7,14.7,84800.0,10.6126,10.6198,10.6126,10.6126,84800.0
2007-05-16 15:05:00,14.7,14.72,14.7,14.72,284800.0,10.6126,10.627,10.6126,10.627,284800.0
2007-05-16 15:10:00,14.72,14.73,14.71,14.72,231400.0,10.627,10.6343,10.6198,10.627,231400.0
2007-05-16 15:15:00,14.72,14.72,14.7,14.71,245800.0,10.627,10.627,10.6126,10.6198,245800.0
2007-05-16 15:20:00,14.71,14.72,14.71,14.71,218000.0,10.6198,10.627,10.6198,10.6198,218000.0
2007-05-16 15:25:00,14.71,14.72,14.71,14.72,120000.0,10.6198,10.627,10.6198,10.627,120000.0
2007-05-16 15:30:00,14.72,14.73,14.72,14.72,315200.0,10.627,10.6343,10.627,10.627,315200.0
2007-05-16 15:35:00,14.72,14.73,14.72,14.72,460200.0,10.627,10.6343,10.627,10.627,460200.0
2007-05-16 15:40:00,14.72,14.74,14.72,14.72,347600.0,10.627,10.6415,10.627,10.627,347600.0
2007-05-16 15:45:00,14.72,14.74,14.72,14.73,326000.0,10.627,10.6415,10.627,10.6343,326000.0
2007-05-16 15:50:00,14.73,14.75,14.72,14.74,751000.0,10.6343,10.6487,10.627,10.6415,751000.0
2007-05-16 15:55:00,14.74,14.74,14.72,14.72,649200.0,10.6415,10.6415,10.627,10.627,649200.0
2007-05-17 09:30:00,14.65,14.75,14.61,14.73,182800.0,10.5765,10.6487,10.5476,10.6343,182800.0
2007-05-17 09:35:00,14.74,14.78,14.72,14.75,493000.0,10.6415,10.6704,10.627,10.6487,493000.0
2007-05-17 09:40:00,14.74,14.77,14.71,14.72,144200.0,10.6415,10.6631,10.6198,10.627,144200.0
2007-05-17 09:45:00,14.72,14.76,14.72,14.74,143800.0,10.627,10.6559,10.627,10.6415,143800.0
2007-05-17 09:50:00,14.74,14.74,14.7,14.7,101000.0,10.6415,10.6415,10.6126,10.6126,101000.0
2007-05-17 09:55:00,14.7,14.75,14.7,14.74,92800.0,10.6126,10.6487,10.6126,10.6415,92800.0
2007-05-17 10:00:00,14.74,14.75,14.72,14.74,506400.0,10.6415,10.6487,10.627,10.6415,506400.0
2007-05-17 10:05:00,14.74,14.76,14.74,14.74,129400.0,10.6415,10.6559,10.6415,10.6415,129400.0
2007-05-17 10:10:00,14.74,14.74,14.73,14.73,112000.0,10.6415,10.6415,10.6343,10.6343,112000.0
2007-05-17 10:15:00,14.73,14.76,14.72,14.72,223200.0,10.6343,10.6559,10.627,10.627,223200.0
2007-05-17 10:20:00,14.72,14.74,14.71,14.73,52600.0,10.627,10.6415,10.6198,10.6343,52600.0
2007-05-17 10:25:00,14.74,14.74,14.73,14.74,57600.0,10.6415,10.6415,10.6343,10.6415,57600.0
2007-05-17 10:30:00,14.74,14.74,14.73,14.73,111200.0,10.6415,10.6415,10.6343,10.6343,111200.0
2007-05-17 10:35:00,14.73,14.73,14.72,14.72,51000.0,10.6343,10.6343,10.627,10.627,51000.0
2007-05-17 10:40:00,14.72,14.72,14.71,14.71,57000.0,10.627,10.627,10.6198,10.6198,57000.0
2007-05-17 10:45:00,14.71,14.74,14.71,14.74,309600.0,10.6198,10.6415,10.6198,10.6415,309600.0
2007-05-17 10:50:00,14.73,14.74,14.72,14.73,32600.0,10.6343,10.6415,10.627,10.6343,32600.0
2007-05-17 10:55:00,14.73,14.74,14.72,14.73,71600.0,10.6343,10.6415,10.627,10.6343,71600.0
2007-05-17 11:00:00,14.74,14.75,14.74,14.74,64400.0,10.6415,10.6487,10.6415,10.6415,64400.0
2007-05-17 11:05:00,14.74,14.76,14.72,14.74,104800.0,10.6415,10.6559,10.627,10.6415,104800.0
2007-05-17 11:10:00,14.74,14.75,14.72,14.72,180800.0,10.6415,10.6487,10.627,10.627,180800.0
2007-05-17 11:15:00,14.72,14.72,14.71,14.72,179600.0,10.627,10.627,10.6198,10.627,179600.0
2007-05-17 11:20:00,14.71,14.72,14.71,14.72,37600.0,10.6198,10.627,10.6198,10.627,37600.0
2007-05-17 11:25:00,14.72,14.74,14.71,14.72,92000.0,10.627,10.6415,10.6198,10.627,92000.0
2007-05-17 11:30:00,14.72,14.73,14.72,14.72,35400.0,10.627,10.6343,10.627,10.627,35400.0
2007-05-17 11:35:00,14.73,14.74,14.72,14.74,85800.0,10.6343,10.6415,10.627,10.6415,85800.0
2007-05-17 11:40:00,14.74,14.74,14.72,14.72,78800.0,10.6415,10.6415,10.627,10.627,78800.0
2007-05-17 11:45:00,14.72,14.74,14.71,14.72,269000.0,10.627,10.6415,10.6198,10.627,269000.0
2007-05-17 11:50:00,14.72,14.72,14.69,14.69,98200.0,10.627,10.627,10.6054,10.6054,98200.0
2007-05-17 11:55:00,14.7,14.7,14.69,14.7,49000.0,10.6126,10.6126,10.6054,10.6126,49000.0
2007-05-17 12:00:00,14.7,14.72,14.69,14.7,124600.0,10.6126,10.627,10.6054,10.6126,124600.0
2007-05-17 12:05:00,14.7,14.71,14.69,14.69,83000.0,10.6126,10.6198,10.6054,10.6054,83000.0
2007-05-17 12:10:00,14.69,14.71,14.68,14.69,156400.0,10.6054,10.6198,10.5982,10.6054,156400.0
2007-05-17 12:15:00,14.69,14.7,14.69,14.7,81400.0,10.6054,10.6126,10.6054,10.6126,81400.0
2007-05-17 12:20:00,14.7,14.7,14.68,14.69,124800.0,10.6126,10.6126,10.5982,10.6054,124800.0
2007-05-17 12:25:00,14.69,14.7,14.68,14.7,41200.0,10.6054,10.6126,10.5982,10.6126,41200.0
2007-05-17 12:30:00,14.69,14.71,14.69,14.71,30800.0,10.6054,10.6198,10.6054,10.6198,30800.0
2007-05-17 12:35:00,14.7,14.7,14.68,14.69,75400.0,10.6126,10.6126,10.5982,10.6054,75400.0
2007-05-17 12:40:00,14.69,14.7,14.68,14.68,153400.0,10.6054,10.6126,10.5982,10.5982,153400.0
2007-05-17 12:45:00,14.68,14.69,14.68,14.69,21000.0,10.5982,10.6054,10.5982,10.6054,21000.0
2007-05-17 12:50:00,14.69,14.72,14.68,14.71,101200.0,10.6054,10.627,10.5982,10.6198,101200.0
2007-05-17 12:55:00,14.71,14.72,14.7,14.71,106000.0,10.6198,10.627,10.6126,10.6198,106000.0
2007-05-17 13:00:00,14.71,14.72,14.7,14.72,88000.0,10.6198,10.627,10.6126,10.627,88000.0
2007-05-17 13:05:00,14.72,14.72,14.68,14.7,199600.0,10.627,10.627,10.5982,10.6126,199600.0
2007-05-17 13:10:00,14.7,14.71,14.69,14.7,34200.0,10.6126,10.6198,10.6054,10.6126,34200.0
2007-05-17 13:15:00,14.7,14.71,14.69,14.7,38400.0,10.6126,10.6198,10.6054,10.6126,38400.0
2007-05-17 13:20:00,14.7,14.7,14.69,14.7,31200.0,10.6126,10.6126,10.6054,10.6126,31200.0
2007-05-17 13:25:00,14.7,14.7,14.7,14.7,19600.0,10.6126,10.6126,10.6126,10.6126,19600.0
2007-05-17 13:30:00,14.7,14.71,14.7,14.7,123200.0,10.6126,10.6198,10.6126,10.6126,123200.0
2007-05-17 13:35:00,14.7,14.7,14.68,14.69,280000.0,10.6126,10.6126,10.5982,10.6054,280000.0
2007-05-17 13:40:00,14.68,14.71,14.68,14.71,121000.0,10.5982,10.6198,10.5982,10.6198,121000.0
2007-05-17 13:45:00,14.71,14.71,14.69,14.7,56000.0,10.6198,10.6198,10.6054,10.6126,56000.0
2007-05-17 13:50:00,14.7,14.71,14.7,14.7,121600.0,10.6126,10.6198,10.6126,10.6126,121600.0
2007-05-17 13:55:00,14.7,14.71,14.7,14.7,133200.0,10.6126,10.6198,10.6126,10.6126,133200.0
2007-05-17 14:00:00,14.7,14.7,14.7,14.7,39600.0,10.6126,10.6126,10.6126,10.6126,39600.0
2007-05-17 14:05:00,14.7,14.72,14.7,14.72,88200.0,10.6126,10.627,10.6126,10.627,88200.0
2007-05-17 14:10:00,14.72,14.72,14.68,14.7,128400.0,10.627,10.627,10.5982,10.6126,128400.0
2007-05-17 14:15:00,14.69,14.71,14.69,14.7,125400.0,10.6054,10.6198,10.6054,10.6126,125400.0
2007-05-17 14:20:00,14.7,14.71,14.68,14.69,115800.0,10.6126,10.6198,10.5982,10.6054,115800.0
2007-05-17 14:25:00,14.69,14.71,14.68,14.7,79200.0,10.6054,10.6198,10.5982,10.6126,79200.0
2007-05-17 14:30:00,14.7,14.7,14.69,14.7,18800.0,10.6126,10.6126,10.6054,10.6126,18800.0
2007-05-17 14:35:00,14.7,14.7,14.69,14.7,41000.0,10.6126,10.6126,10.6054,10.6126,41000.0
2007-05-17 14:40:00,14.7,14.7,14.7,14.7,48200.0,10.6126,10.6126,10.6126,10.6126,48200.0
2007-05-17 14:45:00,14.7,14.71,14.7,14.7,181800.0,10.6126,10.6198,10.6126,10.6126,181800.0
2007-05-17 14:50:00,14.7,14.72,14.69,14.69,279600.0,10.6126,10.627,10.6054,10.6054,279600.0
2007-05-17 14:55:00,14.7,14.7,14.69,14.7,41800.0,10.6126,10.6126,10.6054,10.6126,41800.0
2007-05-17 15:00:00,14.7,14.71,14.69,14.7,138000.0,10.6126,10.6198,10.6054,10.6126,138000.0
2007-05-17 15:05:00,14.7,14.7,14.68,14.68,108400.0,10.6126,10.6126,10.5982,10.5982,108400.0
2007-05-17 15:10:00,14.68,14.7,14.68,14.7,148200.0,10.5982,10.6126,10.5982,10.6126,148200.0
2007-05-17 15:15:00,14.7,14.7,14.69,14.69,228200.0,10.6126,10.6126,10.6054,10.6054,228200.0
2007-05-17 15:20:00,14.69,14.7,14.68,14.69,136000.0,10.6054,10.6126,10.5982,10.6054,136000.0
2007-05-17 15:25:00,14.69,14.7,14.69,14.69,64000.0,10.6054,10.6126,10.6054,10.6054,64000.0
2007-05-17 15:30:00,14.69,14.7,14.69,14.69,95000.0,10.6054,10.6126,10.6054,10.6054,95000.0
2007-05-17 15:35:00,14.69,14.72,14.69,14.72,163200.0,10.6054,10.627,10.6054,10.627,163200.0
2007-05-17 15:40:00,14.72,14.72,14.7,14.71,259200.0,10.627,10.627,10.6126,10.6198,259200.0
2007-05-17 15:45:00,14.72,14.72,14.69,14.7,494400.0,10.627,10.627,10.6054,10.6126,494400.0
2007-05-17 15:50:00,14.7,14.71,14.69,14.71,385000.0,10.6126,10.6198,10.6054,10.6198,385000.0
2007-05-17 15:55:00,14.71,14.71,14.69,14.69,247600.0,10.6198,10.6198,10.6054,10.6054,247600.0
2007-05-18 09:30:00,14.78,14.8,14.76,14.8,1023200.0,10.6704,10.6848,10.6559,10.6848,1023200.0
2007-05-18 09:35:00,14.8,14.84,14.8,14.83,224600.0,10.6848,10.7137,10.6848,10.7065,224600.0
2007-05-18 09:40:00,14.83,14.83,14.79,14.79,152600.0,10.7065,10.7065,10.6776,10.6776,152600.0
2007-05-18 09:45:00,14.8,14.8,14.79,14.8,91400.0,10.6848,10.6848,10.6776,10.6848,91400.0
2007-05-18 09:50:00,14.8,14.81,14.79,14.79,112200.0,10.6848,10.692,10.6776,10.6776,112200.0
2007-05-18 09:55:00,14.8,14.83,14.8,14.83,118600.0,10.6848,10.7065,10.6848,10.7065,118600.0
2007-05-18 10:00:00,14.83,14.83,14.8,14.8,201400.0,10.7065,10.7065,10.6848,10.6848,201400.0
2007-05-18 10:05:00,14.8,14.83,14.79,14.81,169800.0,10.6848,10.7065,10.6776,10.692,169800.0
2007-05-18 10:10:00,14.81,14.83,14.8,14.8,235600.0,10.692,10.7065,10.6848,10.6848,235600.0
2007-05-18 10:15:00,14.8,14.81,14.79,14.79,268200.0,10.6848,10.692,10.6776,10.6776,268200.0
2007-05-18 10:20:00,14.79,14.81,14.79,14.8,301600.0,10.6776,10.692,10.6776,10.6848,301600.0
2007-05-18 10:25:00,14.79,14.81,14.79,14.79,163000.0,10.6776,10.692,10.6776,10.6776,163000.0
2007-05-18 10:30:00,14.79,14.8,14.78,14.78,229200.0,10.6776,10.6848,10.6704,10.6704,229200.0
2007-05-18 10:35:00,14.78,14.81,14.78,14.79,409800.0,10.6704,10.692,10.6704,10.6776,409800.0
2007-05-18 10:40:00,14.79,14.81,14.78,14.79,145400.0,10.6776,10.692,10.6704,10.6776,145400.0
2007-05-18 10:45:00,14.79,14.81,14.79,14.79,238600.0,10.6776,10.692,10.6776,10.6776,238600.0
2007-05-18 10:50:00,14.79,14.8,14.79,14.79,191600.0,10.6776,10.6848,10.6776,10.6776,191600.0
2007-05-18 10:55:00,14.79,14.79,14.78,14.79,147400.0,10.6776,10.6776,10.6704,10.6776,147400.0
2007-05-18 11:00:00,14.79,14.79,14.77,14.78,240200.0,10.6776,10.6776,10.6631,10.6704,240200.0
2007-05-18 11:05:00,14.78,14.8,14.78,14.79,120400.0,10.6704,10.6848,10.6704,10.6776,120400.0
2007-05-18 11:10:00,14.79,14.79,14.77,14.78,337600.0,10.6776,10.6776,10.6631,10.6704,337600.0
2007-05-18 11:15:00,14.78,14.78,14.77,14.78,163600.0,10.6704,10.6704,10.6631,10.6704,163600.0
2007-05-18 11:20:00,14.78,14.78,14.77,14.78,262400.0,10.6704,10.6704,10.6631,10.6704,262400.0
2007-05-18 11:25:00,14.78,14.78,14.77,14.78,129400.0,10.6704,10.6704,10.6631,10.6704,129400.0
2007-05-18 11:30:00,14.78,14.78,14.77,14.77,50000.0,10.6704,10.6704,10.6631,10.6631,50000.0
2007-05-18 11:35:00,14.78,14.78,14.77,14.78,126400.0,10.6704,10.6704,10.6631,10.6704,126400.0
2007-05-18 11:40:00,14.78,14.78,14.77,14.77,102000.0,10.6704,10.6704,10.6631,10.6631,102000.0
2007-05-18 11:45:00,14.77,14.78,14.77,14.78,46400.0,10.6631,10.6704,10.6631,10.6704,46400.0
2007-05-18 11:50:00,14.78,14.78,14.77,14.78,94600.0,10.6704,10.6704,10.6631,10.6704,94600.0
2007-05-18 11:55:00,14.78,14.78,14.77,14.77,139600.0,10.6704,10.6704,10.6631,10.6631,139600.0
2007-05-18 12:00:00,14.78,14.78,14.77,14.78,139800.0,10.6704,10.6704,10.6631,10.6704,139800.0
2007-05-18 12:05:00,14.78,14.78,14.77,14.78,109800.0,10.6704,10.6704,10.6631,10.6704,109800.0
2007-05-18 12:10:00,14.78,14.79,14.77,14.78,335000.0,10.6704,10.6776,10.6631,10.6704,335000.0
2007-05-18 12:15:00,14.78,14.78,14.77,14.78,390400.0,10.6704,10.6704,10.6631,10.6704,390400.0
2007-05-18 12:20:00,14.78,14.79,14.77,14.78,375400.0,10.6704,10.6776,10.6631,10.6704,375400.0
2007-05-18 12:25:00,14.78,14.78,14.77,14.78,71000.0,10.6704,10.6704,10.6631,10.6704,71000.0
2007-05-18 12:30:00,14.78,14.78,14.77,14.78,143200.0,10.6704,10.6704,10.6631,10.6704,143200.0
2007-05-18 12:35:00,14.78,14.78,14.77,14.78,306600.0,10.6704,10.6704,10.6631,10.6704,306600.0
2007-05-18 12:40:00,14.78,14.78,14.78,14.78,56400.0,10.6704,10.6704,10.6704,10.6704,56400.0
2007-05-18 12:45:00,14.78,14.78,14.77,14.77,170800.0,10.6704,10.6704,10.6631,10.6631,170800.0
2007-05-18 12:50:00,14.77,14.78,14.76,14.77,131800.0,10.6631,10.6704,10.6559,10.6631,131800.0
2007-05-18 12:55:00,14.77,14.78,14.77,14.77,138800.0,10.6631,10.6704,10.6631,10.6631,138800.0
2007-05-18 13:00:00,14.77,14.77,14.76,14.77,76600.0,10.6631,10.6631,10.6559,10.6631,76600.0
2007-05-18 13:05:00,14.76,14.77,14.74,14.74,188800.0,10.6559,10.6631,10.6415,10.6415,188800.0
2007-05-18 13:10:00,14.75,14.76,14.74,14.75,121000.0,10.6487,10.6559,10.6415,10.6487,121000.0
2007-05-18 13:15:00,14.75,14.76,14.74,14.75,123200.0,10.6487,10.6559,10.6415,10.6487,123200.0
2007-05-18 13:20:00,14.76,14.76,14.75,14.76,118400.0,10.6559,10.6559,10.6487,10.6559,118400.0
2007-05-18 13:25:00,14.76,14.76,14.75,14.75,156000.0,10.6559,10.6559,10.6487,10.6487,156000.0
2007-05-18 13:30:00,14.75,14.75,14.74,14.75,66000.0,10.6487,10.6487,10.6415,10.6487,66000.0
2007-05-18 13:35:00,14.74,14.75,14.74,14.75,41600.0,10.6415,10.6487,10.6415,10.6487,41600.0
2007-05-18 13:40:00,14.75,14.75,14.74,14.75,118600.0,10.6487,10.6487,10.6415,10.6487,118600.0
2007-05-18 13:45:00,14.75,14.76,14.74,14.74,285000.0,10.6487,10.6559,10.6415,10.6415,285000.0
2007-05-18 13:50:00,14.75,14.75,14.74,14.75,61600.0,10.6487,10.6487,10.6415,10.6487,61600.0
2007-05-18 13:55:00,14.75,14.75,14.74,14.75,28400.0,10.6487,10.6487,10.6415,10.6487,28400.0
2007-05-18 14:00:00,14.75,14.75,14.74,14.75,76600.0,10.6487,10.6487,10.6415,10.6487,76600.0
2007-05-18 14:05:00,14.75,14.76,14.74,14.76,468000.0,10.6487,10.6559,10.6415,10.6559,468000.0
2007-05-18 14:10:00,14.75,14.76,14.75,14.76,15200.0,10.6487,10.6559,10.6487,10.6559,15200.0
2007-05-18 14:15:00,14.76,14.78,14.75,14.76,233200.0,10.6559,10.6704,10.6487,10.6559,233200.0
2007-05-18 14:20:00,14.77,14.77,14.74,14.75,254000.0,10.6631,10.6631,10.6415,10.6487,254000.0
2007-05-18 14:25:00,14.75,14.76,14.74,14.75,142400.0,10.6487,10.6559,10.6415,10.6487,142400.0
2007-05-18 14:30:00,14.75,14.76,14.74,14.75,241800.0,10.6487,10.6559,10.6415,10.6487,241800.0
2007-05-18 14:35:00,14.75,14.76,14.74,14.75,84800.0,10.6487,10.6559,10.6415,10.6487,84800.0
2007-05-18 14:40:00,14.75,14.76,14.74,14.75,172000.0,10.6487,10.6559,10.6415,10.6487,172000.0
2007-05-18 14:45:00,14.76,14.77,14.75,14.77,104400.0,10.6559,10.6631,10.6487,10.6631,104400.0
2007-05-18 14:50:00,14.77,14.77,14.76,14.77,122800.0,10.6631,10.6631,10.6559,10.6631,122800.0
2007-05-18 14:55:00,14.77,14.78,14.77,14.77,124800.0,10.6631,10.6704,10.6631,10.6631,124800.0
2007-05-18 15:00:00,14.77,14.78,14.77,14.78,198400.0,10.6631,10.6704,10.6631,10.6704,198400.0
2007-05-18 15:05:00,14.77,14.77,14.75,14.76,361800.0,10.6631,10.6631,10.6487,10.6559,361800.0
2007-05-18 15:10:00,14.76,14.78,14.76,14.77,421200.0,10.6559,10.6704,10.6559,10.6631,421200.0
2007-05-18 15:15:00,14.77,14.78,14.77,14.78,160800.0,10.6631,10.6704,10.6631,10.6704,160800.0
2007-05-18 15:20:00,14.78,14.79,14.77,14.78,296600.0,10.6704,10.6776,10.6631,10.6704,296600.0
2007-05-18 15:25:00,14.78,14.78,14.77,14.78,196800.0,10.6704,10.6704,10.6631,10.6704,196800.0
2007-05-18 15:30:00,14.78,14.8,14.78,14.78,659600.0,10.6704,10.6848,10.6704,10.6704,659600.0
2007-05-18 15:35:00,14.78,14.78,14.78,14.78,104600.0,10.6704,10.6704,10.6704,10.6704,104600.0
2007-05-18 15:40:00,14.78,14.79,14.76,14.78,541000.0,10.6704,10.6776,10.6559,10.6704,541000.0
2007-05-18 15:45:00,14.77,14.78,14.76,14.78,464400.0,10.6631,10.6704,10.6559,10.6704,464400.0
2007-05-18 15:50:00,14.78,14.81,14.78,14.81,555400.0,10.6704,10.692,10.6704,10.692,555400.0
2007-05-18 15:55:00,14.81,14.83,14.79,14.81,377000.0,10.692,10.7065,10.6776,10.692,377000.0
2007-05-21 09:30:00,14.81,14.83,14.8,14.81,368000.0,10.692,10.7065,10.6848,10.692,368000.0
2007-05-21 09:35:00,14.82,14.86,14.82,14.84,234800.0,10.6992,10.7281,10.6992,10.7137,234800.0
2007-05-21 09:40:00,14.84,14.84,14.8,14.81,87800.0,10.7137,10.7137,10.6848,10.692,87800.0
2007-05-21 09:45:00,14.81,14.83,14.81,14.82,72000.0,10.692,10.7065,10.692,10.6992,72000.0
2007-05-21 09:50:00,14.81,14.82,14.81,14.82,37200.0,10.692,10.6992,10.692,10.6992,37200.0
2007-05-21 09:55:00,14.82,14.83,14.81,14.82,681800.0,10.6992,10.7065,10.692,10.6992,681800.0
2007-05-21 10:00:00,14.82,14.84,14.81,14.82,577400.0,10.6992,10.7137,10.692,10.6992,577400.0
2007-05-21 10:05:00,14.83,14.83,14.81,14.82,781000.0,10.7065,10.7065,10.692,10.6992,781000.0
2007-05-21 10:10:00,14.82,14.83,14.81,14.81,123400.0,10.6992,10.7065,10.692,10.692,123400.0
2007-05-21 10:15:00,14.81,14.82,14.8,14.8,69600.0,10.692,10.6992,10.6848,10.6848,69600.0
2007-05-21 10:20:00,14.8,14.8,14.78,14.79,100400.0,10.6848,10.6848,10.6704,10.6776,100400.0
2007-05-21 10:25:00,14.8,14.81,14.8,14.81,88400.0,10.6848,10.692,10.6848,10.692,88400.0
2007-05-21 10:30:00,14.81,14.81,14.8,14.8,83400.0,10.692,10.692,10.6848,10.6848,83400.0
2007-05-21 10:35:00,14.8,14.8,14.79,14.8,32200.0,10.6848,10.6848,10.6776,10.6848,32200.0
2007-05-21 10:40:00,14.8,14.8,14.79,14.8,47000.0,10.6848,10.6848,10.6776,10.6848,47000.0
2007-05-21 10:45:00,14.8,14.8,14.78,14.79,104400.0,10.6848,10.6848,10.6704,10.6776,104400.0
2007-05-21 10:50:00,14.78,14.79,14.77,14.79,104600.0,10.6704,10.6776,10.6631,10.6776,104600.0
2007-05-21 10:55:00,14.79,14.79,14.78,14.78,83800.0,10.6776,10.6776,10.6704,10.6704,83800.0
2007-05-21 11:00:00,14.78,14.79,14.78,14.79,57200.0,10.6704,10.6776,10.6704,10.6776,57200.0
2007-05-21 11:05:00,14.79,14.81,14.79,14.81,176600.0,10.6776,10.692,10.6776,10.692,176600.0
2007-05-21 11:10:00,14.81,14.81,14.81,14.81,61200.0,10.692,10.692,10.692,10.692,61200.0
2007-05-21 11:15:00,14.81,14.84,14.81,14.84,87000.0,10.692,10.7137,10.692,10.7137,87000.0
2007-05-21 11:20:00,14.83,14.84,14.83,14.83,348600.0,10.7065,10.7137,10.7065,10.7065,348600.0
2007-05-21 11:25:00,14.83,14.83,14.81,14.82,118000.0,10.7065,10.7065,10.692,10.6992,118000.0
2007-05-21 11:30:00,14.82,14.82,14.81,14.81,27800.0,10.6992,10.6992,10.692,10.692,27800.0
2007-05-21 11:35:00,14.81,14.82,14.81,14.81,23000.0,10.692,10.6992,10.692,10.692,23000.0
2007-05-21 11:40:00,14.82,14.83,14.82,14.82,52200.0,10.6992,10.7065,10.6992,10.6992,52200.0
2007-05-21 11:45:00,14.83,14.83,14.81,14.82,80000.0,10.7065,10.7065,10.692,10.6992,80000.0
2007-05-21 11:50:00,14.82,14.82,14.81,14.81,142600.0,10.6992,10.6992,10.692,10.692,142600.0
2007-05-21 11:55:00,14.81,14.83,14.81,14.82,46000.0,10.692,10.7065,10.692,10.6992,46000.0
2007-05-21 12:00:00,14.83,14.83,14.82,14.82,57000.0,10.7065,10.7065,10.6992,10.6992,57000.0
2007-05-21 12:05:00,14.83,14.83,14.82,14.83,44200.0,10.7065,10.7065,10.6992,10.7065,44200.0
2007-05-21 12:10:00,14.83,14.83,14.83,14.83,55600.0,10.7065,10.7065,10.7065,10.7065,55600.0
2007-05-21 12:15:00,14.83,14.83,14.83,14.83,39200.0,10.7065,10.7065,10.7065,10.7065,39200.0
2007-05-21 12:20:00,14.83,14.83,14.81,14.81,147000.0,10.7065,10.7065,10.692,10.692,147000.0
2007-05-21 12:25:00,14.81,14.82,14.81,14.82,54400.0,10.692,10.6992,10.692,10.6992,54400.0
2007-05-21 12:30:00,14.81,14.82,14.81,14.82,28800.0,10.692,10.6992,10.692,10.6992,28800.0
2007-05-21 12:35:00,14.82,14.83,14.81,14.83,73000.0,10.6992,10.7065,10.692,10.7065,73000.0
2007-05-21 12:40:00,14.82,14.83,14.81,14.81,52800.0,10.6992,10.7065,10.692,10.692,52800.0
2007-05-21 12:45:00,14.81,14.83,14.81,14.82,29600.0,10.692,10.7065,10.692,10.6992,29600.0
2007-05-21 12:50:00,14.82,14.83,14.82,14.83,33200.0,10.6992,10.7065,10.6992,10.7065,33200.0
2007-05-21 12:55:00,14.82,14.83,14.82,14.82,10000.0,10.6992,10.7065,10.6992,10.6992,10000.0
2007-05-21 13:00:00,14.83,14.83,14.82,14.83,54600.0,10.7065,10.7065,10.6992,10.7065,54600.0
2007-05-21 13:05:00,14.83,14.85,14.83,14.84,256000.0,10.7065,10.7209,10.7065,10.7137,256000.0
2007-05-21 13:10:00,14.84,14.84,14.83,14.84,355600.0,10.7137,10.7137,10.7065,10.7137,355600.0
2007-05-21 13:15:00,14.84,14.84,14.84,14.84,143600.0,10.7137,10.7137,10.7137,10.7137,143600.0
2007-05-21 13:20:00,14.84,14.84,14.83,14.83,53200.0,10.7137,10.7137,10.7065,10.7065,53200.0
2007-05-21 13:25:00,14.83,14.84,14.82,14.82,85600.0,10.7065,10.7137,10.6992,10.6992,85600.0
2007-05-21 13:30:00,14.81,14.82,14.81,14.81,29400.0,10.692,10.6992,10.692,10.692,29400.0
2007-05-21 13:35:00,14.81,14.81,14.79,14.8,153800.0,10.692,10.692,10.6776,10.6848,153800.0
2007-05-21 13:40:00,14.8,14.81,14.79,14.8,247600.0,10.6848,10.692,10.6776,10.6848,247600.0
2007-05-21 13:45:00,14.8,14.8,14.8,14.8,52200.0,10.6848,10.6848,10.6848,10.6848,52200.0
2007-05-21 13:50:00,14.8,14.8,14.8,14.8,23000.0,10.6848,10.6848,10.6848,10.6848,23000.0
2007-05-21 13:55:00,14.8,14.82,14.8,14.81,111400.0,10.6848,10.6992,10.6848,10.692,111400.0
2007-05-21 14:00:00,14.81,14.82,14.8,14.8,129400.0,10.692,10.6992,10.6848,10.6848,129400.0
2007-05-21 14:05:00,14.8,14.81,14.8,14.81,74000.0,10.6848,10.692,10.6848,10.692,74000.0
2007-05-21 14:10:00,14.81,14.81,14.81,14.81,42000.0,10.692,10.692,10.692,10.692,42000.0
2007-05-21 14:15:00,14.81,14.81,14.81,14.81,42800.0,10.692,10.692,10.692,10.692,42800.0
2007-05-21 14:20:00,14.81,14.81,14.81,14.81,27400.0,10.692,10.692,10.692,10.692,27400.0
2007-05-21 14:25:00,14.81,14.81,14.8,14.8,164200.0,10.692,10.692,10.6848,10.6848,164200.0
2007-05-21 14:30:00,14.81,14.81,14.8,14.8,62200.0,10.692,10.692,10.6848,10.6848,62200.0
2007-05-21 14:35:00,14.8,14.81,14.8,14.8,41400.0,10.6848,10.692,10.6848,10.6848,41400.0
2007-05-21 14:40:00,14.8,14.8,14.79,14.79,96200.0,10.6848,10.6848,10.6776,10.6776,96200.0
2007-05-21 14:45:00,14.79,14.8,14.78,14.79,123400.0,10.6776,10.6848,10.6704,10.6776,123400.0
2007-05-21 14:50:00,14.78,14.79,14.78,14.78,103600.0,10.6704,10.6776,10.6704,10.6704,103600.0
2007-05-21 14:55:00,14.78,14.78,14.76,14.76,44000.0,10.6704,10.6704,10.6559,10.6559,44000.0
2007-05-21 15:00:00,14.76,14.76,14.74,14.74,135000.0,10.6559,10.6559,10.6415,10.6415,135000.0
2007-05-21 15:05:00,14.74,14.76,14.73,14.74,183400.0,10.6415,10.6559,10.6343,10.6415,183400.0
2007-05-21 15:10:00,14.74,14.75,14.72,14.74,72400.0,10.6415,10.6487,10.627,10.6415,72400.0
2007-05-21 15:15:00,14.75,14.75,14.72,14.74,109200.0,10.6487,10.6487,10.627,10.6415,109200.0
2007-05-21 15:20:00,14.74,14.74,14.74,14.74,103000.0,10.6415,10.6415,10.6415,10.6415,103000.0
2007-05-21 15:25:00,14.74,14.74,14.72,14.72,73800.0,10.6415,10.6415,10.627,10.627,73800.0
2007-05-21 15:30:00,14.72,14.74,14.72,14.74,131400.0,10.627,10.6415,10.627,10.6415,131400.0
2007-05-21 15:35:00,14.74,14.76,14.74,14.74,133000.0,10.6415,10.6559,10.6415,10.6415,133000.0
2007-05-21 15:40:00,14.74,14.76,14.74,14.76,89200.0,10.6415,10.6559,10.6415,10.6559,89200.0
2007-05-21 15:45:00,14.76,14.78,14.74,14.76,127800.0,10.6559,10.6704,10.6415,10.6559,127800.0
2007-05-21 15:50:00,14.76,14.76,14.75,14.76,117000.0,10.6559,10.6559,10.6487,10.6559,117000.0
2007-05-21 15:55:00,14.76,14.76,14.74,14.76,209400.0,10.6559,10.6559,10.6415,10.6559,209400.0
2007-05-22 09:30:00,14.72,14.81,14.72,14.81,156600.0,10.627,10.692,10.627,10.692,156600.0
2007-05-22 09:35:00,14.81,14.81,14.8,14.81,55200.0,10.692,10.692,10.6848,10.692,55200.0
2007-05-22 09:40:00,14.81,14.82,14.79,14.81,65200.0,10.692,10.6992,10.6776,10.692,65200.0
2007-05-22 09:45:00,14.81,14.84,14.81,14.82,131400.0,10.692,10.7137,10.692,10.6992,131400.0
2007-05-22 09:50:00,14.83,14.83,14.79,14.83,140000.0,10.7065,10.7065,10.6776,10.7065,140000.0
2007-05-22 09:55:00,14.82,14.83,14.81,14.81,139600.0,10.6992,10.7065,10.692,10.692,139600.0
2007-05-22 10:00:00,14.81,14.83,14.8,14.82,93600.0,10.692,10.7065,10.6848,10.6992,93600.0
2007-05-22 10:05:00,14.82,14.82,14.8,14.8,84800.0,10.6992,10.6992,10.6848,10.6848,84800.0
2007-05-22 10:10:00,14.8,14.81,14.8,14.81,79400.0,10.6848,10.692,10.6848,10.692,79400.0
2007-05-22 10:15:00,14.81,14.83,14.81,14.81,121400.0,10.692,10.7065,10.692,10.692,121400.0
2007-05-22 10:20:00,14.81,14.83,14.8,14.8,131600.0,10.692,10.7065,10.6848,10.6848,131600.0
2007-05-22 10:25:00,14.81,14.82,14.8,14.81,60400.0,10.692,10.6992,10.6848,10.692,60400.0
2007-05-22 10:30:00,14.81,14.83,14.81,14.83,134200.0,10.692,10.7065,10.692,10.7065,134200.0
2007-05-22 10:35:00,14.83,14.83,14.81,14.81,69000.0,10.7065,10.7065,10.692,10.692,69000.0
2007-05-22 10:40:00,14.81,14.83,14.81,14.81,60600.0,10.692,10.7065,10.692,10.692,60600.0
2007-05-22 10:45:00,14.81,14.83,14.81,14.81,50200.0,10.692,10.7065,10.692,10.692,50200.0
2007-05-22 10:50:00,14.81,14.83,14.81,14.81,112200.0,10.692,10.7065,10.692,10.692,112200.0
2007-05-22 10:55:00,14.81,14.83,14.81,14.83,547000.0,10.692,10.7065,10.692,10.7065,547000.0
2007-05-22 11:00:00,14.83,14.83,14.81,14.81,82600.0,10.7065,10.7065,10.692,10.692,82600.0
2007-05-22 11:05:00,14.81,14.82,14.81,14.81,58000.0,10.692,10.6992,10.692,10.692,58000.0
2007-05-22 11:10:00,14.81,14.83,14.81,14.83,207800.0,10.692,10.7065,10.692,10.7065,207800.0
2007-05-22 11:15:00,14.83,14.83,14.82,14.82,932600.0,10.7065,10.7065,10.6992,10.6992,932600.0
2007-05-22 11:20:00,14.82,14.83,14.82,14.83,149000.0,10.6992,10.7065,10.6992,10.7065,149000.0
2007-05-22 11:25:00,14.83,14.83,14.81,14.81,81600.0,10.7065,10.7065,10.692,10.692,81600.0
2007-05-22 11:30:00,14.81,14.81,14.8,14.8,38600.0,10.692,10.692,10.6848,10.6848,38600.0
2007-05-22 11:35:00,14.8,14.82,14.8,14.81,110800.0,10.6848,10.6992,10.6848,10.692,110800.0
2007-05-22 11:40:00,14.81,14.81,14.8,14.8,36600.0,10.692,10.692,10.6848,10.6848,36600.0
2007-05-22 11:45:00,14.81,14.81,14.8,14.8,50400.0,10.692,10.692,10.6848,10.6848,50400.0
2007-05-22 11:50:00,14.81,14.81,14.8,14.81,29600.0,10.692,10.692,10.6848,10.692,29600.0
2007-05-22 11:55:00,14.81,14.81,14.8,14.81,32200.0,10.692,10.692,10.6848,10.692,32200.0
2007-05-22 12:00:00,14.81,14.81,14.8,14.8,75800.0,10.692,10.692,10.6848,10.6848,75800.0
2007-05-22 12:05:00,14.81,14.81,14.8,14.81,35200.0,10.692,10.692,10.6848,10.692,35200.0
2007-05-22 12:10:00,14.81,14.82,14.81,14.81,30400.0,10.692,10.6992,10.692,10.692,30400.0
2007-05-22 12:15:00,14.82,14.83,14.82,14.83,158800.0,10.6992,10.7065,10.6992,10.7065,158800.0
2007-05-22 12:20:00,14.83,14.83,14.82,14.82,114800.0,10.7065,10.7065,10.6992,10.6992,114800.0
2007-05-22 12:25:00,14.83,14.84,14.83,14.84,82000.0,10.7065,10.7137,10.7065,10.7137,82000.0
2007-05-22 12:30:00,14.84,14.84,14.83,14.84,178600.0,10.7137,10.7137,10.7065,10.7137,178600.0
2007-05-22 12:35:00,14.84,14.85,14.84,14.84,75800.0,10.7137,10.7209,10.7137,10.7137,75800.0
2007-05-22 12:40:00,14.84,14.85,14.83,14.83,478000.0,10.7137,10.7209,10.7065,10.7065,478000.0
2007-05-22 12:45:00,14.83,14.84,14.81,14.81,65400.0,10.7065,10.7137,10.692,10.692,65400.0
2007-05-22 12:50:00,14.82,14.83,14.81,14.83,49600.0,10.6992,10.7065,10.692,10.7065,49600.0
2007-05-22 12:55:00,14.83,14.83,14.82,14.83,65200.0,10.7065,10.7065,10.6992,10.7065,65200.0
2007-05-22 13:00:00,14.83,14.83,14.82,14.82,34000.0,10.7065,10.7065,10.6992,10.6992,34000.0
2007-05-22 13:05:00,14.83,14.84,14.82,14.84,38800.0,10.7065,10.7137,10.6992,10.7137,38800.0
2007-05-22 13:10:00,14.84,14.84,14.83,14.83,52400.0,10.7137,10.7137,10.7065,10.7065,52400.0
2007-05-22 13:15:00,14.83,14.83,14.81,14.81,55200.0,10.7065,10.7065,10.692,10.692,55200.0
2007-05-22 13:20:00,14.82,14.83,14.81,14.81,109400.0,10.6992,10.7065,10.692,10.692,109400.0
2007-05-22 13:25:00,14.81,14.81,14.8,14.81,47800.0,10.692,10.692,10.6848,10.692,47800.0
2007-05-22 13:30:00,14.81,14.83,14.81,14.82,61600.0,10.692,10.7065,10.692,10.6992,61600.0
2007-05-22 13:35:00,14.82,14.83,14.81,14.81,63600.0,10.6992,10.7065,10.692,10.692,63600.0
2007-05-22 13:40:00,14.81,14.83,14.81,14.82,36600.0,10.692,10.7065,10.692,10.6992,36600.0
2007-05-22 13:45:00,14.82,14.83,14.82,14.82,31400.0,10.6992,10.7065,10.6992,10.6992,31400.0
2007-05-22 13:50:00,14.83,14.84,14.82,14.84,225600.0,10.7065,10.7137,10.6992,10.7137,225600.0
2007-05-22 13:55:00,14.84,14.84,14.82,14.82,49800.0,10.7137,10.7137,10.6992,10.6992,49800.0
2007-05-22 14:00:00,14.83,14.83,14.82,14.83,76000.0,10.7065,10.7065,10.6992,10.7065,76000.0
2007-05-22 14:05:00,14.83,14.83,14.83,14.83,83600.0,10.7065,10.7065,10.7065,10.7065,83600.0
2007-05-22 14:10:00,14.83,14.84,14.81,14.84,81600.0,10.7065,10.7137,10.692,10.7137,81600.0
2007-05-22 14:15:00,14.83,14.84,14.83,14.84,21200.0,10.7065,10.7137,10.7065,10.7137,21200.0
2007-05-22 14:20:00,14.84,14.84,14.82,14.82,58400.0,10.7137,10.7137,10.6992,10.6992,58400.0
2007-05-22 14:25:00,14.82,14.83,14.82,14.83,128600.0,10.6992,10.7065,10.6992,10.7065,128600.0
2007-05-22 14:30:00,14.82,14.83,14.82,14.83,41000.0,10.6992,10.7065,10.6992,10.7065,41000.0
2007-05-22 14:35:00,14.83,14.83,14.8,14.8,123200.0,10.7065,10.7065,10.6848,10.6848,123200.0
2007-05-22 14:40:00,14.8,14.82,14.8,14.81,72000.0,10.6848,10.6992,10.6848,10.692,72000.0
2007-05-22 14:45:00,14.81,14.81,14.81,14.81,23200.0,10.692,10.692,10.692,10.692,23200.0
2007-05-22 14:50:00,14.81,14.81,14.81,14.81,44200.0,10.692,10.692,10.692,10.692,44200.0
2007-05-22 14:55:00,14.81,14.81,14.81,14.81,26800.0,10.692,10.692,10.692,10.692,26800.0
2007-05-22 15:00:00,14.81,14.82,14.81,14.82,38000.0,10.692,10.6992,10.692,10.6992,38000.0
2007-05-22 15:05:00,14.82,14.82,14.81,14.81,92800.0,10.6992,10.6992,10.692,10.692,92800.0
2007-05-22 15:10:00,14.81,14.81,14.8,14.81,63400.0,10.692,10.692,10.6848,10.692,63400.0
2007-05-22 15:15:00,14.8,14.81,14.77,14.78,206600.0,10.6848,10.692,10.6631,10.6704,206600.0
2007-05-22 15:20:00,14.78,14.78,14.77,14.78,195400.0,10.6704,10.6704,10.6631,10.6704,195400.0
2007-05-22 15:25:00,14.77,14.78,14.75,14.76,113600.0,10.6631,10.6704,10.6487,10.6559,113600.0
2007-05-22 15:30:00,14.76,14.78,14.76,14.77,89600.0,10.6559,10.6704,10.6559,10.6631,89600.0
2007-05-22 15:35:00,14.77,14.78,14.76,14.78,168800.0,10.6631,10.6704,10.6559,10.6704,168800.0
2007-05-22 15:40:00,14.78,14.79,14.78,14.78,95600.0,10.6704,10.6776,10.6704,10.6704,95600.0
2007-05-22 15:45:00,14.78,14.78,14.77,14.77,85200.0,10.6704,10.6704,10.6631,10.6631,85200.0
2007-05-22 15:50:00,14.77,14.77,14.77,14.77,91400.0,10.6631,10.6631,10.6631,10.6631,91400.0
2007-05-22 15:55:00,14.77,14.78,14.76,14.78,215200.0,10.6631,10.6704,10.6559,10.6704,215200.0
2007-05-23 09:30:00,14.79,14.85,14.76,14.83,214800.0,10.6776,10.7209,10.6559,10.7065,214800.0
2007-05-23 09:35:00,14.81,14.85,14.81,14.83,88600.0,10.692,10.7209,10.692,10.7065,88600.0
2007-05-23 09:40:00,14.83,14.85,14.82,14.84,168800.0,10.7065,10.7209,10.6992,10.7137,168800.0
2007-05-23 09:45:00,14.84,14.85,14.84,14.84,176800.0,10.7137,10.7209,10.7137,10.7137,176800.0
2007-05-23 09:50:00,14.84,14.86,14.84,14.84,327400.0,10.7137,10.7281,10.7137,10.7137,327400.0
2007-05-23 09:55:00,14.84,14.85,14.81,14.84,118000.0,10.7137,10.7209,10.692,10.7137,118000.0
2007-05-23 10:00:00,14.84,14.86,14.84,14.84,244000.0,10.7137,10.7281,10.7137,10.7137,244000.0
2007-05-23 10:05:00,14.85,14.85,14.84,14.85,242200.0,10.7209,10.7209,10.7137,10.7209,242200.0
2007-05-23 10:10:00,14.84,14.85,14.84,14.84,212800.0,10.7137,10.7209,10.7137,10.7137,212800.0
2007-05-23 10:15:00,14.84,14.85,14.81,14.84,110200.0,10.7137,10.7209,10.692,10.7137,110200.0
2007-05-23 10:20:00,14.83,14.84,14.82,14.83,45800.0,10.7065,10.7137,10.6992,10.7065,45800.0
2007-05-23 10:25:00,14.83,14.84,14.83,14.84,59400.0,10.7065,10.7137,10.7065,10.7137,59400.0
2007-05-23 10:30:00,14.84,14.84,14.82,14.83,119400.0,10.7137,10.7137,10.6992,10.7065,119400.0
2007-05-23 10:35:00,14.83,14.83,14.8,14.8,423800.0,10.7065,10.7065,10.6848,10.6848,423800.0
2007-05-23 10:40:00,14.81,14.81,14.79,14.81,115400.0,10.692,10.692,10.6776,10.692,115400.0
2007-05-23 10:45:00,14.81,14.81,14.8,14.8,66000.0,10.692,10.692,10.6848,10.6848,66000.0
2007-05-23 10:50:00,14.81,14.81,14.78,14.79,144200.0,10.692,10.692,10.6704,10.6776,144200.0
2007-05-23 10:55:00,14.79,14.84,14.79,14.84,134400.0,10.6776,10.7137,10.6776,10.7137,134400.0
2007-05-23 11:00:00,14.84,14.84,14.83,14.84,50800.0,10.7137,10.7137,10.7065,10.7137,50800.0
2007-05-23 11:05:00,14.83,14.84,14.82,14.83,72200.0,10.7065,10.7137,10.6992,10.7065,72200.0
2007-05-23 11:10:00,14.83,14.83,14.81,14.81,62800.0,10.7065,10.7065,10.692,10.692,62800.0
2007-05-23 11:15:00,14.81,14.83,14.81,14.82,61200.0,10.692,10.7065,10.692,10.6992,61200.0
2007-05-23 11:20:00,14.82,14.84,14.82,14.83,83800.0,10.6992,10.7137,10.6992,10.7065,83800.0
2007-05-23 11:25:00,14.83,14.83,14.83,14.83,52000.0,10.7065,10.7065,10.7065,10.7065,52000.0
2007-05-23 11:30:00,14.83,14.83,14.81,14.81,42400.0,10.7065,10.7065,10.692,10.692,42400.0
2007-05-23 11:35:00,14.81,14.81,14.8,14.81,102400.0,10.692,10.692,10.6848,10.692,102400.0
2007-05-23 11:40:00,14.81,14.81,14.8,14.81,46800.0,10.692,10.692,10.6848,10.692,46800.0
2007-05-23 11:45:00,14.81,14.81,14.8,14.81,74200.0,10.692,10.692,10.6848,10.692,74200.0
2007-05-23 11:50:00,14.81,14.81,14.8,14.8,60800.0,10.692,10.692,10.6848,10.6848,60800.0
2007-05-23 11:55:00,14.8,14.81,14.8,14.81,57000.0,10.6848,10.692,10.6848,10.692,57000.0
2007-05-23 12:00:00,14.81,14.81,14.8,14.81,24800.0,10.692,10.692,10.6848,10.692,24800.0
2007-05-23 12:05:00,14.81,14.81,14.8,14.81,90400.0,10.692,10.692,10.6848,10.692,90400.0
2007-05-23 12:10:00,14.81,14.81,14.81,14.81,31000.0,10.692,10.692,10.692,10.692,31000.0
2007-05-23 12:15:00,14.81,14.81,14.81,14.81,18800.0,10.692,10.692,10.692,10.692,18800.0
2007-05-23 12:20:00,14.81,14.81,14.81,14.81,15600.0,10.692,10.692,10.692,10.692,15600.0
2007-05-23 12:25:00,14.81,14.82,14.81,14.82,53600.0,10.692,10.6992,10.692,10.6992,53600.0
2007-05-23 12:30:00,14.81,14.82,14.81,14.81,25200.0,10.692,10.6992,10.692,10.692,25200.0
2007-05-23 12:35:00,14.81,14.81,14.81,14.81,60000.0,10.692,10.692,10.692,10.692,60000.0
2007-05-23 12:40:00,14.81,14.82,14.81,14.82,46000.0,10.692,10.6992,10.692,10.6992,46000.0
2007-05-23 12:45:00,14.83,14.83,14.81,14.83,32800.0,10.7065,10.7065,10.692,10.7065,32800.0
2007-05-23 12:50:00,14.83,14.83,14.82,14.82,61000.0,10.7065,10.7065,10.6992,10.6992,61000.0
2007-05-23 12:55:00,14.81,14.84,14.81,14.84,70200.0,10.692,10.7137,10.692,10.7137,70200.0
2007-05-23 13:00:00,14.84,14.84,14.83,14.84,53600.0,10.7137,10.7137,10.7065,10.7137,53600.0
2007-05-23 13:05:00,14.84,14.85,14.84,14.85,49800.0,10.7137,10.7209,10.7137,10.7209,49800.0
2007-05-23 13:10:00,14.85,14.86,14.85,14.85,416200.0,10.7209,10.7281,10.7209,10.7209,416200.0
2007-05-23 13:15:00,14.85,14.85,14.85,14.85,25000.0,10.7209,10.7209,10.7209,10.7209,25000.0
2007-05-23 13:20:00,14.85,14.85,14.84,14.84,31600.0,10.7209,10.7209,10.7137,10.7137,31600.0
2007-05-23 13:25:00,14.85,14.85,14.85,14.85,61800.0,10.7209,10.7209,10.7209,10.7209,61800.0
2007-05-23 13:30:00,14.85,14.85,14.84,14.85,66600.0,10.7209,10.7209,10.7137,10.7209,66600.0
2007-05-23 13:35:00,14.85,14.85,14.81,14.81,135200.0,10.7209,10.7209,10.692,10.692,135200.0
2007-05-23 13:40:00,14.81,14.83,14.81,14.82,54200.0,10.692,10.7065,10.692,10.6992,54200.0
2007-05-23 13:45:00,14.83,14.83,14.81,14.81,26600.0,10.7065,10.7065,10.692,10.692,26600.0
2007-05-23 13:50:00,14.81,14.83,14.81,14.83,48200.0,10.692,10.7065,10.692,10.7065,48200.0
2007-05-23 13:55:00,14.83,14.84,14.81,14.82,43800.0,10.7065,10.7137,10.692,10.6992,43800.0
2007-05-23 14:00:00,14.82,14.83,14.81,14.81,62200.0,10.6992,10.7065,10.692,10.692,62200.0
2007-05-23 14:05:00,14.81,14.83,14.8,14.83,65000.0,10.692,10.7065,10.6848,10.7065,65000.0
2007-05-23 14:10:00,14.83,14.85,14.83,14.85,32000.0,10.7065,10.7209,10.7065,10.7209,32000.0
2007-05-23 14:15:00,14.85,14.85,14.81,14.81,62600.0,10.7209,10.7209,10.692,10.692,62600.0
2007-05-23 14:20:00,14.81,14.82,14.79,14.82,90600.0,10.692,10.6992,10.6776,10.6992,90600.0
2007-05-23 14:25:00,14.82,14.83,14.78,14.8,132200.0,10.6992,10.7065,10.6704,10.6848,132200.0
2007-05-23 14:30:00,14.8,14.83,14.8,14.81,96200.0,10.6848,10.7065,10.6848,10.692,96200.0
2007-05-23 14:35:00,14.82,14.83,14.81,14.83,117200.0,10.6992,10.7065,10.692,10.7065,117200.0
2007-05-23 14:40:00,14.83,14.83,14.81,14.81,142800.0,10.7065,10.7065,10.692,10.692,142800.0
2007-05-23 14:45:00,14.81,14.84,14.81,14.83,143800.0,10.692,10.7137,10.692,10.7065,143800.0
2007-05-23 14:50:00,14.83,14.84,14.83,14.84,31000.0,10.7065,10.7137,10.7065,10.7137,31000.0
2007-05-23 14:55:00,14.84,14.84,14.82,14.84,130400.0,10.7137,10.7137,10.6992,10.7137,130400.0
2007-05-23 15:00:00,14.84,14.84,14.82,14.83,93600.0,10.7137,10.7137,10.6992,10.7065,93600.0
2007-05-23 15:05:00,14.83,14.83,14.79,14.79,73800.0,10.7065,10.7065,10.6776,10.6776,73800.0
2007-05-23 15:10:00,14.79,14.8,14.78,14.78,101400.0,10.6776,10.6848,10.6704,10.6704,101400.0
2007-05-23 15:15:00,14.78,14.81,14.78,14.79,88200.0,10.6704,10.692,10.6704,10.6776,88200.0
2007-05-23 15:20:00,14.8,14.8,14.78,14.8,122200.0,10.6848,10.6848,10.6704,10.6848,122200.0
2007-05-23 15:25:00,14.8,14.8,14.79,14.79,71000.0,10.6848,10.6848,10.6776,10.6776,71000.0
2007-05-23 15:30:00,14.79,14.79,14.77,14.78,112400.0,10.6776,10.6776,10.6631,10.6704,112400.0
2007-05-23 15:35:00,14.78,14.79,14.78,14.79,71400.0,10.6704,10.6776,10.6704,10.6776,71400.0
2007-05-23 15:40:00,14.79,14.79,14.78,14.79,50400.0,10.6776,10.6776,10.6704,10.6776,50400.0
2007-05-23 15:45:00,14.79,14.79,14.77,14.77,80000.0,10.6776,10.6776,10.6631,10.6631,80000.0
2007-05-23 15:50:00,14.77,14.78,14.76,14.77,129400.0,10.6631,10.6704,10.6559,10.6631,129400.0
2007-05-23 15:55:00,14.77,14.77,14.74,14.74,206400.0,10.6631,10.6631,10.6415,10.6415,206400.0
2007-05-24 09:30:00,14.79,14.8,14.65,14.77,229200.0,10.6776,10.6848,10.5765,10.6631,229200.0
2007-05-24 09:35:00,14.78,14.83,14.74,14.78,165000.0,10.6704,10.7065,10.6415,10.6704,165000.0
2007-05-24 09:40:00,14.77,14.81,14.75,14.8,152200.0,10.6631,10.692,10.6487,10.6848,152200.0
2007-05-24 09:45:00,14.81,14.81,14.77,14.81,120600.0,10.692,10.692,10.6631,10.692,120600.0
2007-05-24 09:50:00,14.81,14.83,14.81,14.81,119800.0,10.692,10.7065,10.692,10.692,119800.0
2007-05-24 09:55:00,14.81,14.81,14.76,14.77,130000.0,10.692,10.692,10.6559,10.6631,130000.0
2007-05-24 10:00:00,14.77,14.87,14.77,14.86,217800.0,10.6631,10.7353,10.6631,10.7281,217800.0
2007-05-24 10:05:00,14.85,14.86,14.82,14.85,133200.0,10.7209,10.7281,10.6992,10.7209,133200.0
2007-05-24 10:10:00,14.85,14.87,14.81,14.82,186000.0,10.7209,10.7353,10.692,10.6992,186000.0
2007-05-24 10:15:00,14.82,14.84,14.81,14.83,122200.0,10.6992,10.7137,10.692,10.7065,122200.0
2007-05-24 10:20:00,14.83,14.85,14.8,14.85,122000.0,10.7065,10.7209,10.6848,10.7209,122000.0
2007-05-24 10:25:00,14.85,14.87,14.84,14.86,78800.0,10.7209,10.7353,10.7137,10.7281,78800.0
2007-05-24 10:30:00,14.86,14.87,14.84,14.85,58800.0,10.7281,10.7353,10.7137,10.7209,58800.0
2007-05-24 10:35:00,14.85,14.85,14.83,14.83,47400.0,10.7209,10.7209,10.7065,10.7065,47400.0
2007-05-24 10:40:00,14.83,14.84,14.8,14.8,63400.0,10.7065,10.7137,10.6848,10.6848,63400.0
2007-05-24 10:45:00,14.8,14.83,14.78,14.81,66800.0,10.6848,10.7065,10.6704,10.692,66800.0
2007-05-24 10:50:00,14.82,14.84,14.81,14.82,61400.0,10.6992,10.7137,10.692,10.6992,61400.0
2007-05-24 10:55:00,14.81,14.81,14.79,14.8,50200.0,10.692,10.692,10.6776,10.6848,50200.0
2007-05-24 11:00:00,14.8,14.83,14.79,14.83,39600.0,10.6848,10.7065,10.6776,10.7065,39600.0
2007-05-24 11:05:00,14.83,14.85,14.81,14.84,108800.0,10.7065,10.7209,10.692,10.7137,108800.0
2007-05-24 11:10:00,14.83,14.84,14.81,14.82,36200.0,10.7065,10.7137,10.692,10.6992,36200.0
2007-05-24 11:15:00,14.82,14.83,14.78,14.78,47000.0,10.6992,10.7065,10.6704,10.6704,47000.0
2007-05-24 11:20:00,14.78,14.8,14.77,14.8,75200.0,10.6704,10.6848,10.6631,10.6848,75200.0
2007-05-24 11:25:00,14.8,14.81,14.73,14.74,96800.0,10.6848,10.692,10.6343,10.6415,96800.0
2007-05-24 11:30:00,14.74,14.76,14.73,14.75,124000.0,10.6415,10.6559,10.6343,10.6487,124000.0
2007-05-24 11:35:00,14.75,14.76,14.72,14.75,76400.0,10.6487,10.6559,10.627,10.6487,76400.0
2007-05-24 11:40:00,14.74,14.75,14.72,14.73,57200.0,10.6415,10.6487,10.627,10.6343,57200.0
2007-05-24 11:45:00,14.73,14.74,14.71,14.72,118800.0,10.6343,10.6415,10.6198,10.627,118800.0
2007-05-24 11:50:00,14.72,14.74,14.72,14.74,44800.0,10.627,10.6415,10.627,10.6415,44800.0
2007-05-24 11:55:00,14.74,14.78,14.74,14.77,64000.0,10.6415,10.6704,10.6415,10.6631,64000.0
2007-05-24 12:00:00,14.77,14.77,14.74,14.75,107600.0,10.6631,10.6631,10.6415,10.6487,107600.0
2007-05-24 12:05:00,14.74,14.74,14.72,14.72,50600.0,10.6415,10.6415,10.627,10.627,50600.0
2007-05-24 12:10:00,14.72,14.72,14.7,14.71,39000.0,10.627,10.627,10.6126,10.6198,39000.0
2007-05-24 12:15:00,14.71,14.72,14.7,14.71,32400.0,10.6198,10.627,10.6126,10.6198,32400.0
2007-05-24 12:20:00,14.71,14.72,14.7,14.72,80200.0,10.6198,10.627,10.6126,10.627,80200.0
2007-05-24 12:25:00,14.72,14.72,14.71,14.71,24800.0,10.627,10.627,10.6198,10.6198,24800.0
2007-05-24 12:30:00,14.71,14.72,14.65,14.68,85600.0,10.6198,10.627,10.5765,10.5982,85600.0
2007-05-24 12:35:00,14.68,14.68,14.66,14.67,60800.0,10.5982,10.5982,10.5837,10.5909,60800.0
2007-05-24 12:40:00,14.67,14.7,14.67,14.68,56600.0,10.5909,10.6126,10.5909,10.5982,56600.0
2007-05-24 12:45:00,14.68,14.68,14.67,14.67,93000.0,10.5982,10.5982,10.5909,10.5909,93000.0
2007-05-24 12:50:00,14.67,14.68,14.65,14.66,114200.0,10.5909,10.5982,10.5765,10.5837,114200.0
2007-05-24 12:55:00,14.66,14.68,14.65,14.68,108800.0,10.5837,10.5982,10.5765,10.5982,108800.0
2007-05-24 13:00:00,14.69,14.69,14.66,14.67,108400.0,10.6054,10.6054,10.5837,10.5909,108400.0
2007-05-24 13:05:00,14.67,14.67,14.65,14.65,48800.0,10.5909,10.5909,10.5765,10.5765,48800.0
2007-05-24 13:10:00,14.65,14.69,14.65,14.67,99400.0,10.5765,10.6054,10.5765,10.5909,99400.0
2007-05-24 13:15:00,14.68,14.71,14.68,14.71,50800.0,10.5982,10.6198,10.5982,10.6198,50800.0
2007-05-24 13:20:00,14.71,14.72,14.71,14.71,47600.0,10.6198,10.627,10.6198,10.6198,47600.0
2007-05-24 13:25:00,14.71,14.71,14.67,14.67,23200.0,10.6198,10.6198,10.5909,10.5909,23200.0
2007-05-24 13:30:00,14.67,14.67,14.65,14.65,61800.0,10.5909,10.5909,10.5765,10.5765,61800.0
2007-05-24 13:35:00,14.65,14.65,14.63,14.63,98000.0,10.5765,10.5765,10.5621,10.5621,98000.0
2007-05-24 13:40:00,14.63,14.64,14.63,14.63,56800.0,10.5621,10.5693,10.5621,10.5621,56800.0
2007-05-24 13:45:00,14.63,14.68,14.63,14.68,84200.0,10.5621,10.5982,10.5621,10.5982,84200.0
2007-05-24 13:50:00,14.67,14.69,14.65,14.69,73600.0,10.5909,10.6054,10.5765,10.6054,73600.0
2007-05-24 13:55:00,14.69,14.71,14.69,14.71,22000.0,10.6054,10.6198,10.6054,10.6198,22000.0
2007-05-24 14:00:00,14.7,14.7,14.66,14.67,57600.0,10.6126,10.6126,10.5837,10.5909,57600.0
2007-05-24 14:05:00,14.67,14.69,14.67,14.69,261000.0,10.5909,10.6054,10.5909,10.6054,261000.0
2007-05-24 14:10:00,14.69,14.71,14.69,14.69,67000.0,10.6054,10.6198,10.6054,10.6054,67000.0
2007-05-24 14:15:00,14.69,14.72,14.69,14.7,83200.0,10.6054,10.627,10.6054,10.6126,83200.0
2007-05-24 14:20:00,14.7,14.71,14.7,14.71,38000.0,10.6126,10.6198,10.6126,10.6198,38000.0
2007-05-24 14:25:00,14.7,14.72,14.7,14.72,54000.0,10.6126,10.627,10.6126,10.627,54000.0
2007-05-24 14:30:00,14.71,14.73,14.71,14.72,52800.0,10.6198,10.6343,10.6198,10.627,52800.0
2007-05-24 14:35:00,14.72,14.72,14.68,14.71,72400.0,10.627,10.627,10.5982,10.6198,72400.0
2007-05-24 14:40:00,14.71,14.74,14.69,14.73,76400.0,10.6198,10.6415,10.6054,10.6343,76400.0
2007-05-24 14:45:00,14.74,14.74,14.71,14.73,37200.0,10.6415,10.6415,10.6198,10.6343,37200.0
2007-05-24 14:50:00,14.73,14.75,14.73,14.74,40000.0,10.6343,10.6487,10.6343,10.6415,40000.0
2007-05-24 14:55:00,14.74,14.74,14.72,14.72,34400.0,10.6415,10.6415,10.627,10.627,34400.0
2007-05-24 15:00:00,14.73,14.75,14.72,14.73,41800.0,10.6343,10.6487,10.627,10.6343,41800.0
2007-05-24 15:05:00,14.73,14.74,14.72,14.74,60800.0,10.6343,10.6415,10.627,10.6415,60800.0
2007-05-24 15:10:00,14.74,14.74,14.7,14.72,67800.0,10.6415,10.6415,10.6126,10.627,67800.0
2007-05-24 15:15:00,14.72,14.74,14.7,14.71,46000.0,10.627,10.6415,10.6126,10.6198,46000.0
2007-05-24 15:20:00,14.71,14.71,14.69,14.69,53400.0,10.6198,10.6198,10.6054,10.6054,53400.0
2007-05-24 15:25:00,14.69,14.69,14.67,14.68,52200.0,10.6054,10.6054,10.5909,10.5982,52200.0
2007-05-24 15:30:00,14.68,14.7,14.66,14.66,50400.0,10.5982,10.6126,10.5837,10.5837,50400.0
2007-05-24 15:35:00,14.66,14.67,14.63,14.63,55600.0,10.5837,10.5909,10.5621,10.5621,55600.0
2007-05-24 15:40:00,14.63,14.66,14.63,14.65,128200.0,10.5621,10.5837,10.5621,10.5765,128200.0
2007-05-24 15:45:00,14.65,14.68,14.65,14.68,139000.0,10.5765,10.5982,10.5765,10.5982,139000.0
2007-05-24 15:50:00,14.68,14.71,14.68,14.71,164000.0,10.5982,10.6198,10.5982,10.6198,164000.0
2007-05-24 15:55:00,14.7,14.71,14.64,14.65,502400.0,10.6126,10.6198,10.5693,10.5765,502400.0
2007-05-25 09:30:00,14.65,14.74,14.65,14.71,91400.0,10.5765,10.6415,10.5765,10.6198,91400.0
2007-05-25 09:35:00,14.72,14.8,14.7,14.72,121400.0,10.627,10.6848,10.6126,10.627,121400.0
2007-05-25 09:40:00,14.72,14.74,14.71,14.73,42800.0,10.627,10.6415,10.6198,10.6343,42800.0
2007-05-25 09:45:00,14.73,14.76,14.72,14.75,89200.0,10.6343,10.6559,10.627,10.6487,89200.0
2007-05-25 09:50:00,14.75,14.77,14.72,14.74,113000.0,10.6487,10.6631,10.627,10.6415,113000.0
2007-05-25 09:55:00,14.74,14.75,14.74,14.74,32800.0,10.6415,10.6487,10.6415,10.6415,32800.0
2007-05-25 10:00:00,14.74,14.75,14.71,14.72,98600.0,10.6415,10.6487,10.6198,10.627,98600.0
2007-05-25 10:05:00,14.72,14.72,14.71,14.72,72200.0,10.627,10.627,10.6198,10.627,72200.0
2007-05-25 10:10:00,14.71,14.72,14.71,14.72,48000.0,10.6198,10.627,10.6198,10.627,48000.0
2007-05-25 10:15:00,14.72,14.74,14.72,14.72,351800.0,10.627,10.6415,10.627,10.627,351800.0
2007-05-25 10:20:00,14.72,14.73,14.72,14.72,46600.0,10.627,10.6343,10.627,10.627,46600.0
2007-05-25 10:25:00,14.72,14.74,14.72,14.72,44000.0,10.627,10.6415,10.627,10.627,44000.0
2007-05-25 10:30:00,14.74,14.75,14.72,14.74,66600.0,10.6415,10.6487,10.627,10.6415,66600.0
2007-05-25 10:35:00,14.74,14.78,14.74,14.77,134000.0,10.6415,10.6704,10.6415,10.6631,134000.0
2007-05-25 10:40:00,14.77,14.8,14.77,14.8,543800.0,10.6631,10.6848,10.6631,10.6848,543800.0
2007-05-25 10:45:00,14.8,14.81,14.79,14.81,96400.0,10.6848,10.692,10.6776,10.692,96400.0
2007-05-25 10:50:00,14.81,14.81,14.79,14.8,112400.0,10.692,10.692,10.6776,10.6848,112400.0
2007-05-25 10:55:00,14.8,14.81,14.77,14.79,109800.0,10.6848,10.692,10.6631,10.6776,109800.0
2007-05-25 11:00:00,14.79,14.79,14.77,14.77,62000.0,10.6776,10.6776,10.6631,10.6631,62000.0
2007-05-25 11:05:00,14.77,14.78,14.76,14.76,54400.0,10.6631,10.6704,10.6559,10.6559,54400.0
2007-05-25 11:10:00,14.76,14.77,14.75,14.75,72000.0,10.6559,10.6631,10.6487,10.6487,72000.0
2007-05-25 11:15:00,14.76,14.76,14.74,14.76,87200.0,10.6559,10.6559,10.6415,10.6559,87200.0
2007-05-25 11:20:00,14.76,14.76,14.74,14.74,50000.0,10.6559,10.6559,10.6415,10.6415,50000.0
2007-05-25 11:25:00,14.75,14.75,14.74,14.74,49800.0,10.6487,10.6487,10.6415,10.6415,49800.0
2007-05-25 11:30:00,14.74,14.74,14.72,14.73,57600.0,10.6415,10.6415,10.627,10.6343,57600.0
2007-05-25 11:35:00,14.72,14.73,14.72,14.72,80400.0,10.627,10.6343,10.627,10.627,80400.0
2007-05-25 11:40:00,14.72,14.72,14.71,14.71,93800.0,10.627,10.627,10.6198,10.6198,93800.0
2007-05-25 11:45:00,14.71,14.74,14.71,14.74,64000.0,10.6198,10.6415,10.6198,10.6415,64000.0
2007-05-25 11:50:00,14.73,14.74,14.72,14.72,66600.0,10.6343,10.6415,10.627,10.627,66600.0
2007-05-25 11:55:00,14.72,14.73,14.71,14.72,79600.0,10.627,10.6343,10.6198,10.627,79600.0
2007-05-25 12:00:00,14.73,14.74,14.72,14.72,41000.0,10.6343,10.6415,10.627,10.627,41000.0
2007-05-25 12:05:00,14.73,14.74,14.72,14.74,92200.0,10.6343,10.6415,10.627,10.6415,92200.0
2007-05-25 12:10:00,14.74,14.74,14.72,14.74,95800.0,10.6415,10.6415,10.627,10.6415,95800.0
2007-05-25 12:15:00,14.74,14.75,14.73,14.74,83400.0,10.6415,10.6487,10.6343,10.6415,83400.0
2007-05-25 12:20:00,14.74,14.75,14.74,14.74,39400.0,10.6415,10.6487,10.6415,10.6415,39400.0
2007-05-25 12:25:00,14.74,14.75,14.74,14.74,77600.0,10.6415,10.6487,10.6415,10.6415,77600.0
2007-05-25 12:30:00,14.74,14.76,14.74,14.74,66600.0,10.6415,10.6559,10.6415,10.6415,66600.0
2007-05-25 12:35:00,14.74,14.76,14.73,14.76,76800.0,10.6415,10.6559,10.6343,10.6559,76800.0
2007-05-25 12:40:00,14.76,14.76,14.74,14.75,24000.0,10.6559,10.6559,10.6415,10.6487,24000.0
2007-05-25 12:45:00,14.75,14.75,14.74,14.75,36800.0,10.6487,10.6487,10.6415,10.6487,36800.0
2007-05-25 12:50:00,14.75,14.75,14.74,14.75,22800.0,10.6487,10.6487,10.6415,10.6487,22800.0
2007-05-25 12:55:00,14.75,14.76,14.74,14.75,52400.0,10.6487,10.6559,10.6415,10.6487,52400.0
2007-05-25 13:00:00,14.75,14.76,14.74,14.76,45600.0,10.6487,10.6559,10.6415,10.6559,45600.0
2007-05-25 13:05:00,14.75,14.76,14.74,14.76,61400.0,10.6487,10.6559,10.6415,10.6559,61400.0
2007-05-25 13:10:00,14.76,14.78,14.76,14.77,67800.0,10.6559,10.6704,10.6559,10.6631,67800.0
2007-05-25 13:15:00,14.77,14.78,14.76,14.77,36000.0,10.6631,10.6704,10.6559,10.6631,36000.0
2007-05-25 13:20:00,14.77,14.78,14.77,14.77,22400.0,10.6631,10.6704,10.6631,10.6631,22400.0
2007-05-25 13:25:00,14.78,14.78,14.77,14.78,20600.0,10.6704,10.6704,10.6631,10.6704,20600.0
2007-05-25 13:30:00,14.78,14.78,14.76,14.76,41000.0,10.6704,10.6704,10.6559,10.6559,41000.0
2007-05-25 13:35:00,14.76,14.76,14.75,14.75,36200.0,10.6559,10.6559,10.6487,10.6487,36200.0
2007-05-25 13:40:00,14.75,14.76,14.74,14.74,23200.0,10.6487,10.6559,10.6415,10.6415,23200.0
2007-05-25 13:45:00,14.74,14.74,14.72,14.72,84400.0,10.6415,10.6415,10.627,10.627,84400.0
2007-05-25 13:50:00,14.72,14.72,14.72,14.72,44000.0,10.627,10.627,10.627,10.627,44000.0
2007-05-25 13:55:00,14.72,14.72,14.72,14.72,14000.0,10.627,10.627,10.627,10.627,14000.0
2007-05-25 14:00:00,14.72,14.74,14.72,14.74,103400.0,10.627,10.6415,10.627,10.6415,103400.0
2007-05-25 14:05:00,14.74,14.74,14.72,14.73,90600.0,10.6415,10.6415,10.627,10.6343,90600.0
2007-05-25 14:10:00,14.72,14.74,14.72,14.74,47800.0,10.627,10.6415,10.627,10.6415,47800.0
2007-05-25 14:15:00,14.74,14.75,14.74,14.74,40200.0,10.6415,10.6487,10.6415,10.6415,40200.0
2007-05-25 14:20:00,14.74,14.74,14.74,14.74,33600.0,10.6415,10.6415,10.6415,10.6415,33600.0
2007-05-25 14:25:00,14.74,14.74,14.72,14.74,126800.0,10.6415,10.6415,10.627,10.6415,126800.0
2007-05-25 14:30:00,14.74,14.74,14.72,14.74,60200.0,10.6415,10.6415,10.627,10.6415,60200.0
2007-05-25 14:35:00,14.74,14.74,14.74,14.74,49600.0,10.6415,10.6415,10.6415,10.6415,49600.0
2007-05-25 14:40:00,14.74,14.74,14.74,14.74,93400.0,10.6415,10.6415,10.6415,10.6415,93400.0
2007-05-25 14:45:00,14.74,14.74,14.72,14.74,68000.0,10.6415,10.6415,10.627,10.6415,68000.0
2007-05-25 14:50:00,14.74,14.74,14.72,14.73,81400.0,10.6415,10.6415,10.627,10.6343,81400.0
2007-05-25 14:55:00,14.73,14.75,14.72,14.74,57200.0,10.6343,10.6487,10.627,10.6415,57200.0
2007-05-25 15:00:00,14.74,14.75,14.74,14.75,24200.0,10.6415,10.6487,10.6415,10.6487,24200.0
2007-05-25 15:05:00,14.74,14.74,14.74,14.74,34600.0,10.6415,10.6415,10.6415,10.6415,34600.0
2007-05-25 15:10:00,14.74,14.74,14.74,14.74,78400.0,10.6415,10.6415,10.6415,10.6415,78400.0
2007-05-25 15:15:00,14.74,14.74,14.74,14.74,34400.0,10.6415,10.6415,10.6415,10.6415,34400.0
2007-05-25 15:20:00,14.74,14.75,14.74,14.75,54400.0,10.6415,10.6487,10.6415,10.6487,54400.0
2007-05-25 15:25:00,14.75,14.76,14.75,14.75,78200.0,10.6487,10.6559,10.6487,10.6487,78200.0
2007-05-25 15:30:00,14.76,14.76,14.75,14.75,44400.0,10.6559,10.6559,10.6487,10.6487,44400.0
2007-05-25 15:35:00,14.75,14.77,14.75,14.77,90600.0,10.6487,10.6631,10.6487,10.6631,90600.0
2007-05-25 15:40:00,14.77,14.78,14.77,14.77,74800.0,10.6631,10.6704,10.6631,10.6631,74800.0
2007-05-25 15:45:00,14.77,14.77,14.76,14.77,102200.0,10.6631,10.6631,10.6559,10.6631,102200.0
2007-05-25 15:50:00,14.78,14.81,14.77,14.79,416000.0,10.6704,10.692,10.6631,10.6776,416000.0
2007-05-25 15:55:00,14.78,14.79,14.77,14.78,178200.0,10.6704,10.6776,10.6631,10.6704,178200.0
2007-05-29 09:30:00,14.75,14.8,14.74,14.8,130800.0,10.6487,10.6848,10.6415,10.6848,130800.0
2007-05-29 09:35:00,14.8,14.85,14.78,14.83,26400.0,10.6848,10.7209,10.6704,10.7065,26400.0
2007-05-29 09:40:00,14.85,14.85,14.83,14.85,109600.0,10.7209,10.7209,10.7065,10.7209,109600.0
2007-05-29 09:45:00,14.84,14.9,14.84,14.88,269000.0,10.7137,10.757,10.7137,10.7426,269000.0
2007-05-29 09:50:00,14.88,14.93,14.88,14.92,135800.0,10.7426,10.7787,10.7426,10.7714,135800.0
2007-05-29 09:55:00,14.9,14.95,14.9,14.95,107800.0,10.757,10.7931,10.757,10.7931,107800.0
2007-05-29 10:00:00,14.95,14.96,14.93,14.96,141600.0,10.7931,10.8003,10.7787,10.8003,141600.0
2007-05-29 10:05:00,14.96,14.97,14.93,14.96,525600.0,10.8003,10.8075,10.7787,10.8003,525600.0
2007-05-29 10:10:00,14.96,14.96,14.94,14.95,81400.0,10.8003,10.8003,10.7859,10.7931,81400.0
2007-05-29 10:15:00,14.96,14.98,14.95,14.97,175400.0,10.8003,10.8148,10.7931,10.8075,175400.0
2007-05-29 10:20:00,14.97,14.99,14.97,14.97,240800.0,10.8075,10.822,10.8075,10.8075,240800.0
2007-05-29 10:25:00,14.97,14.99,14.97,14.98,298000.0,10.8075,10.822,10.8075,10.8148,298000.0
2007-05-29 10:30:00,14.98,14.99,14.97,14.97,101400.0,10.8148,10.822,10.8075,10.8075,101400.0
2007-05-29 10:35:00,14.97,14.99,14.97,14.97,76000.0,10.8075,10.822,10.8075,10.8075,76000.0
2007-05-29 10:40:00,14.98,14.98,14.97,14.97,172800.0,10.8148,10.8148,10.8075,10.8075,172800.0
2007-05-29 10:45:00,14.97,14.97,14.97,14.97,47800.0,10.8075,10.8075,10.8075,10.8075,47800.0
2007-05-29 10:50:00,14.97,14.97,14.97,14.97,29600.0,10.8075,10.8075,10.8075,10.8075,29600.0
2007-05-29 10:55:00,14.97,14.97,14.97,14.97,46600.0,10.8075,10.8075,10.8075,10.8075,46600.0
2007-05-29 11:00:00,14.97,14.97,14.97,14.97,38200.0,10.8075,10.8075,10.8075,10.8075,38200.0
2007-05-29 11:05:00,14.97,14.97,14.97,14.97,77400.0,10.8075,10.8075,10.8075,10.8075,77400.0
2007-05-29 11:10:00,14.97,15.02,14.96,14.99,1486400.0,10.8075,10.8436,10.8003,10.822,1486400.0
2007-05-29 11:15:00,14.99,15.0,14.97,14.97,446600.0,10.822,10.8292,10.8075,10.8075,446600.0
2007-05-29 11:20:00,14.98,15.05,14.98,15.04,496200.0,10.8148,10.8653,10.8148,10.8581,496200.0
2007-05-29 11:25:00,15.04,15.06,15.02,15.04,717400.0,10.8581,10.8725,10.8436,10.8581,717400.0
2007-05-29 11:30:00,15.04,15.06,15.03,15.04,290200.0,10.8581,10.8725,10.8508,10.8581,290200.0
2007-05-29 11:35:00,15.04,15.06,15.03,15.05,249000.0,10.8581,10.8725,10.8508,10.8653,249000.0
2007-05-29 11:40:00,15.05,15.05,14.97,14.99,293400.0,10.8653,10.8653,10.8075,10.822,293400.0
2007-05-29 11:45:00,14.99,15.01,14.98,14.99,121200.0,10.822,10.8364,10.8148,10.822,121200.0
2007-05-29 11:50:00,14.99,15.01,14.98,14.99,77600.0,10.822,10.8364,10.8148,10.822,77600.0
2007-05-29 11:55:00,14.99,15.01,14.97,14.97,151800.0,10.822,10.8364,10.8075,10.8075,151800.0
2007-05-29 12:00:00,14.98,14.99,14.91,14.91,201000.0,10.8148,10.822,10.7642,10.7642,201000.0
2007-05-29 12:05:00,14.92,14.96,14.92,14.96,99600.0,10.7714,10.8003,10.7714,10.8003,99600.0
2007-05-29 12:10:00,14.96,15.01,14.94,14.99,572000.0,10.8003,10.8364,10.7859,10.822,572000.0
2007-05-29 12:15:00,14.99,15.01,14.97,15.0,224200.0,10.822,10.8364,10.8075,10.8292,224200.0
2007-05-29 12:20:00,14.99,15.01,14.99,15.0,138000.0,10.822,10.8364,10.822,10.8292,138000.0
2007-05-29 12:25:00,15.0,15.01,14.97,14.97,97800.0,10.8292,10.8364,10.8075,10.8075,97800.0
2007-05-29 12:30:00,14.97,15.01,14.96,14.99,150000.0,10.8075,10.8364,10.8003,10.822,150000.0
2007-05-29 12:35:00,14.99,15.01,14.99,15.0,67200.0,10.822,10.8364,10.822,10.8292,67200.0
2007-05-29 12:40:00,14.99,14.99,14.97,14.99,83800.0,10.822,10.822,10.8075,10.822,83800.0
2007-05-29 12:45:00,14.99,14.99,14.98,14.99,35000.0,10.822,10.822,10.8148,10.822,35000.0
2007-05-29 12:50:00,14.99,14.99,14.96,14.96,57000.0,10.822,10.822,10.8003,10.8003,57000.0
2007-05-29 12:55:00,14.96,14.96,14.93,14.94,161200.0,10.8003,10.8003,10.7787,10.7859,161200.0
2007-05-29 13:00:00,14.94,14.94,14.9,14.92,147400.0,10.7859,10.7859,10.757,10.7714,147400.0
2007-05-29 13:05:00,14.92,14.96,14.91,14.95,108200.0,10.7714,10.8003,10.7642,10.7931,108200.0
2007-05-29 13:10:00,14.95,14.97,14.94,14.95,47400.0,10.7931,10.8075,10.7859,10.7931,47400.0
2007-05-29 13:15:00,14.95,15.0,14.93,14.97,275000.0,10.7931,10.8292,10.7787,10.8075,275000.0
2007-05-29 13:20:00,14.96,14.97,14.91,14.92,61200.0,10.8003,10.8075,10.7642,10.7714,61200.0
2007-05-29 13:25:00,14.92,14.93,14.89,14.92,63600.0,10.7714,10.7787,10.7498,10.7714,63600.0
2007-05-29 13:30:00,14.93,14.96,14.91,14.95,40400.0,10.7787,10.8003,10.7642,10.7931,40400.0
2007-05-29 13:35:00,14.96,14.97,14.93,14.93,36000.0,10.8003,10.8075,10.7787,10.7787,36000.0
2007-05-29 13:40:00,14.93,14.97,14.93,14.97,50600.0,10.7787,10.8075,10.7787,10.8075,50600.0
2007-05-29 13:45:00,14.96,14.97,14.94,14.94,80000.0,10.8003,10.8075,10.7859,10.7859,80000.0
2007-05-29 13:50:00,14.94,15.0,14.94,14.99,329000.0,10.7859,10.8292,10.7859,10.822,329000.0
2007-05-29 13:55:00,14.99,15.01,14.99,15.0,58600.0,10.822,10.8364,10.822,10.8292,58600.0
2007-05-29 14:00:00,14.99,15.0,14.99,14.99,93000.0,10.822,10.8292,10.822,10.822,93000.0
2007-05-29 14:05:00,14.99,15.03,14.99,15.01,272200.0,10.822,10.8508,10.822,10.8364,272200.0
2007-05-29 14:10:00,15.01,15.02,14.99,15.02,100400.0,10.8364,10.8436,10.822,10.8436,100400.0
2007-05-29 14:15:00,15.02,15.02,15.01,15.01,100800.0,10.8436,10.8436,10.8364,10.8364,100800.0
2007-05-29 14:20:00,15.01,15.01,14.99,14.99,121600.0,10.8364,10.8364,10.822,10.822,121600.0
2007-05-29 14:25:00,14.99,15.01,14.98,14.99,162000.0,10.822,10.8364,10.8148,10.822,162000.0
2007-05-29 14:30:00,14.99,15.0,14.98,14.99,59200.0,10.822,10.8292,10.8148,10.822,59200.0
2007-05-29 14:35:00,14.99,15.02,14.99,15.02,128800.0,10.822,10.8436,10.822,10.8436,128800.0
2007-05-29 14:40:00,15.02,15.05,15.02,15.04,248600.0,10.8436,10.8653,10.8436,10.8581,248600.0
2007-05-29 14:45:00,15.04,15.04,15.03,15.04,109200.0,10.8581,10.8581,10.8508,10.8581,109200.0
2007-05-29 14:50:00,15.04,15.05,15.02,15.04,533000.0,10.8581,10.8653,10.8436,10.8581,533000.0
2007-05-29 14:55:00,15.04,15.06,15.03,15.04,277000.0,10.8581,10.8725,10.8508,10.8581,277000.0
2007-05-29 15:00:00,15.04,15.05,15.03,15.04,273200.0,10.8581,10.8653,10.8508,10.8581,273200.0
2007-05-29 15:05:00,15.04,15.06,15.04,15.05,155200.0,10.8581,10.8725,10.8581,10.8653,155200.0
2007-05-29 15:10:00,15.04,15.06,15.01,15.02,600800.0,10.8581,10.8725,10.8364,10.8436,600800.0
2007-05-29 15:15:00,15.02,15.04,15.0,15.0,269400.0,10.8436,10.8581,10.8292,10.8292,269400.0
2007-05-29 15:20:00,15.0,15.01,14.99,14.99,228600.0,10.8292,10.8364,10.822,10.822,228600.0
2007-05-29 15:25:00,14.99,15.0,14.99,14.99,69600.0,10.822,10.8292,10.822,10.822,69600.0
2007-05-29 15:30:00,14.99,14.99,14.97,14.99,325000.0,10.822,10.822,10.8075,10.822,325000.0
2007-05-29 15:35:00,14.98,14.99,14.97,14.99,135400.0,10.8148,10.822,10.8075,10.822,135400.0
2007-05-29 15:40:00,14.99,15.0,14.97,14.99,260000.0,10.822,10.8292,10.8075,10.822,260000.0
2007-05-29 15:45:00,14.99,14.99,14.96,14.97,238800.0,10.822,10.822,10.8003,10.8075,238800.0
2007-05-29 15:50:00,14.97,14.99,14.96,14.97,189200.0,10.8075,10.822,10.8003,10.8075,189200.0
2007-05-29 15:55:00,14.97,14.99,14.96,14.99,366800.0,10.8075,10.822,10.8003,10.822,366800.0
2007-05-30 09:30:00,14.99,15.0,14.93,14.99,268600.0,10.822,10.8292,10.7787,10.822,268600.0
2007-05-30 09:35:00,15.0,15.01,14.97,14.99,351200.0,10.8292,10.8364,10.8075,10.822,351200.0
2007-05-30 09:40:00,14.99,15.01,14.99,14.99,219000.0,10.822,10.8364,10.822,10.822,219000.0
2007-05-30 09:45:00,14.99,15.0,14.97,14.97,81000.0,10.822,10.8292,10.8075,10.8075,81000.0
2007-05-30 09:50:00,14.97,15.0,14.97,14.99,123200.0,10.8075,10.8292,10.8075,10.822,123200.0
2007-05-30 09:55:00,14.99,15.0,14.98,14.99,91000.0,10.822,10.8292,10.8148,10.822,91000.0
2007-05-30 10:00:00,14.99,15.01,14.99,15.01,716400.0,10.822,10.8364,10.822,10.8364,716400.0
2007-05-30 10:05:00,15.0,15.06,15.0,15.05,384000.0,10.8292,10.8725,10.8292,10.8653,384000.0
2007-05-30 10:10:00,15.04,15.06,15.02,15.02,214200.0,10.8581,10.8725,10.8436,10.8436,214200.0
2007-05-30 10:15:00,15.03,15.06,15.02,15.03,230600.0,10.8508,10.8725,10.8436,10.8508,230600.0
2007-05-30 10:20:00,15.03,15.04,14.99,15.01,167400.0,10.8508,10.8581,10.822,10.8364,167400.0
2007-05-30 10:25:00,15.01,15.04,14.99,15.01,103400.0,10.8364,10.8581,10.822,10.8364,103400.0
2007-05-30 10:30:00,15.01,15.04,15.0,15.03,103800.0,10.8364,10.8581,10.8292,10.8508,103800.0
2007-05-30 10:35:00,15.03,15.04,15.01,15.02,134000.0,10.8508,10.8581,10.8364,10.8436,134000.0
2007-05-30 10:40:00,15.02,15.03,15.01,15.02,59800.0,10.8436,10.8508,10.8364,10.8436,59800.0
2007-05-30 10:45:00,15.02,15.03,15.0,15.01,190200.0,10.8436,10.8508,10.8292,10.8364,190200.0
2007-05-30 10:50:00,15.01,15.02,15.0,15.01,76000.0,10.8364,10.8436,10.8292,10.8364,76000.0
2007-05-30 10:55:00,15.01,15.01,15.0,15.01,105000.0,10.8364,10.8364,10.8292,10.8364,105000.0
2007-05-30 11:00:00,15.0,15.02,14.99,14.99,77400.0,10.8292,10.8436,10.822,10.822,77400.0
2007-05-30 11:05:00,14.99,15.02,14.99,15.0,60800.0,10.822,10.8436,10.822,10.8292,60800.0
2007-05-30 11:10:00,15.01,15.01,14.99,14.99,62200.0,10.8364,10.8364,10.822,10.822,62200.0
2007-05-30 11:15:00,15.0,15.0,14.99,14.99,50200.0,10.8292,10.8292,10.822,10.822,50200.0
2007-05-30 11:20:00,14.99,15.01,14.99,15.0,85000.0,10.822,10.8364,10.822,10.8292,85000.0
2007-05-30 11:25:00,15.0,15.01,14.99,15.0,131000.0,10.8292,10.8364,10.822,10.8292,131000.0
2007-05-30 11:30:00,15.0,15.01,14.99,14.99,158600.0,10.8292,10.8364,10.822,10.822,158600.0
2007-05-30 11:35:00,14.99,15.0,14.99,15.0,41600.0,10.822,10.8292,10.822,10.8292,41600.0
2007-05-30 11:40:00,15.0,15.01,14.99,15.0,29400.0,10.8292,10.8364,10.822,10.8292,29400.0
2007-05-30 11:45:00,15.0,15.01,14.99,14.99,53600.0,10.8292,10.8364,10.822,10.822,53600.0
2007-05-30 11:50:00,14.99,15.01,14.99,15.01,56200.0,10.822,10.8364,10.822,10.8364,56200.0
2007-05-30 11:55:00,15.01,15.01,14.99,14.99,58800.0,10.8364,10.8364,10.822,10.822,58800.0
2007-05-30 12:00:00,14.99,15.01,14.99,15.0,69000.0,10.822,10.8364,10.822,10.8292,69000.0
2007-05-30 12:05:00,15.01,15.01,14.99,14.99,81600.0,10.8364,10.8364,10.822,10.822,81600.0
2007-05-30 12:10:00,14.99,15.01,14.99,14.99,87600.0,10.822,10.8364,10.822,10.822,87600.0
2007-05-30 12:15:00,14.99,14.99,14.96,14.98,90000.0,10.822,10.822,10.8003,10.8148,90000.0
2007-05-30 12:20:00,14.98,14.99,14.97,14.98,45400.0,10.8148,10.822,10.8075,10.8148,45400.0
2007-05-30 12:25:00,14.99,14.99,14.98,14.99,77600.0,10.822,10.822,10.8148,10.822,77600.0
2007-05-30 12:30:00,14.99,15.0,14.99,14.99,17600.0,10.822,10.8292,10.822,10.822,17600.0
2007-05-30 12:35:00,14.99,15.0,14.98,14.99,31000.0,10.822,10.8292,10.8148,10.822,31000.0
2007-05-30 12:40:00,14.98,14.99,14.98,14.99,24600.0,10.8148,10.822,10.8148,10.822,24600.0
2007-05-30 12:45:00,14.99,14.99,14.98,14.99,14200.0,10.822,10.822,10.8148,10.822,14200.0
2007-05-30 12:50:00,14.99,14.99,14.98,14.98,47800.0,10.822,10.822,10.8148,10.8148,47800.0
2007-05-30 12:55:00,14.98,14.99,14.97,14.99,49200.0,10.8148,10.822,10.8075,10.822,49200.0
2007-05-30 13:00:00,14.99,14.99,14.97,14.97,38800.0,10.822,10.822,10.8075,10.8075,38800.0
2007-05-30 13:05:00,14.97,14.99,14.97,14.99,41200.0,10.8075,10.822,10.8075,10.822,41200.0
2007-05-30 13:10:00,14.99,14.99,14.99,14.99,50000.0,10.822,10.822,10.822,10.822,50000.0
2007-05-30 13:15:00,14.99,14.99,14.99,14.99,19200.0,10.822,10.822,10.822,10.822,19200.0
2007-05-30 13:20:00,14.99,14.99,14.99,14.99,15800.0,10.822,10.822,10.822,10.822,15800.0
2007-05-30 13:25:00,14.99,15.0,14.99,14.99,44200.0,10.822,10.8292,10.822,10.822,44200.0
2007-05-30 13:30:00,14.99,15.0,14.99,14.99,25200.0,10.822,10.8292,10.822,10.822,25200.0
2007-05-30 13:35:00,14.99,14.99,14.97,14.97,52000.0,10.822,10.822,10.8075,10.8075,52000.0
2007-05-30 13:40:00,14.97,14.97,14.96,14.96,39600.0,10.8075,10.8075,10.8003,10.8003,39600.0
2007-05-30 13:45:00,14.96,14.99,14.96,14.99,61000.0,10.8003,10.822,10.8003,10.822,61000.0
2007-05-30 13:50:00,14.99,14.99,14.97,14.97,33800.0,10.822,10.822,10.8075,10.8075,33800.0
2007-05-30 13:55:00,14.98,14.99,14.97,14.99,40400.0,10.8148,10.822,10.8075,10.822,40400.0
2007-05-30 14:00:00,14.99,14.99,14.97,14.97,87400.0,10.822,10.822,10.8075,10.8075,87400.0
2007-05-30 14:05:00,14.97,14.99,14.97,14.98,132600.0,10.8075,10.822,10.8075,10.8148,132600.0
2007-05-30 14:10:00,14.98,15.0,14.97,14.99,70800.0,10.8148,10.8292,10.8075,10.822,70800.0
2007-05-30 14:15:00,14.99,14.99,14.99,14.99,30600.0,10.822,10.822,10.822,10.822,30600.0
2007-05-30 14:20:00,14.99,14.99,14.97,14.99,41200.0,10.822,10.822,10.8075,10.822,41200.0
2007-05-30 14:25:00,14.99,15.0,14.99,14.99,123200.0,10.822,10.8292,10.822,10.822,123200.0
2007-05-30 14:30:00,15.0,15.01,14.99,15.01,136400.0,10.8292,10.8364,10.822,10.8364,136400.0
2007-05-30 14:35:00,15.01,15.01,15.0,15.01,118800.0,10.8364,10.8364,10.8292,10.8364,118800.0
2007-05-30 14:40:00,15.01,15.01,15.0,15.01,103000.0,10.8364,10.8364,10.8292,10.8364,103000.0
2007-05-30 14:45:00,15.01,15.02,14.99,15.0,220200.0,10.8364,10.8436,10.822,10.8292,220200.0
2007-05-30 14:50:00,15.01,15.01,15.0,15.01,75800.0,10.8364,10.8364,10.8292,10.8364,75800.0
2007-05-30 14:55:00,15.0,15.02,14.99,15.02,92600.0,10.8292,10.8436,10.822,10.8436,92600.0
2007-05-30 15:00:00,15.02,15.03,15.02,15.02,68800.0,10.8436,10.8508,10.8436,10.8436,68800.0
2007-05-30 15:05:00,15.02,15.03,15.01,15.02,218200.0,10.8436,10.8508,10.8364,10.8436,218200.0
2007-05-30 15:10:00,15.02,15.02,15.01,15.01,121400.0,10.8436,10.8436,10.8364,10.8364,121400.0
2007-05-30 15:15:00,15.01,15.01,15.0,15.01,133000.0,10.8364,10.8364,10.8292,10.8364,133000.0
2007-05-30 15:20:00,15.0,15.01,14.99,14.99,70000.0,10.8292,10.8364,10.822,10.822,70000.0
2007-05-30 15:25:00,14.99,15.0,14.99,15.0,115000.0,10.822,10.8292,10.822,10.8292,115000.0
2007-05-30 15:30:00,15.0,15.01,14.99,15.01,144600.0,10.8292,10.8364,10.822,10.8364,144600.0
2007-05-30 15:35:00,15.01,15.04,15.0,15.02,161600.0,10.8364,10.8581,10.8292,10.8436,161600.0
2007-05-30 15:40:00,15.02,15.04,15.01,15.03,296400.0,10.8436,10.8581,10.8364,10.8508,296400.0
2007-05-30 15:45:00,15.03,15.03,15.02,15.02,182800.0,10.8508,10.8508,10.8436,10.8436,182800.0
2007-05-30 15:50:00,15.02,15.05,15.02,15.05,461200.0,10.8436,10.8653,10.8436,10.8653,461200.0
2007-05-30 15:55:00,15.05,15.05,15.02,15.04,262600.0,10.8653,10.8653,10.8436,10.8581,262600.0
2007-05-31 09:30:00,15.05,15.05,15.04,15.05,157400.0,10.8653,10.8653,10.8581,10.8653,157400.0
2007-05-31 09:35:00,15.05,15.08,15.04,15.08,83000.0,10.8653,10.8869,10.8581,10.8869,83000.0
2007-05-31 09:40:00,15.08,15.08,15.06,15.06,116800.0,10.8869,10.8869,10.8725,10.8725,116800.0
2007-05-31 09:45:00,15.06,15.06,15.03,15.06,131200.0,10.8725,10.8725,10.8508,10.8725,131200.0
2007-05-31 09:50:00,15.06,15.1,15.06,15.09,210200.0,10.8725,10.9014,10.8725,10.8942,210200.0
2007-05-31 09:55:00,15.09,15.15,15.08,15.15,151600.0,10.8942,10.9375,10.8869,10.9375,151600.0
2007-05-31 10:00:00,15.15,15.18,15.09,15.11,412200.0,10.9375,10.9591,10.8942,10.9086,412200.0
2007-05-31 10:05:00,15.11,15.12,15.11,15.12,170400.0,10.9086,10.9158,10.9086,10.9158,170400.0
2007-05-31 10:10:00,15.12,15.13,15.09,15.11,148200.0,10.9158,10.923,10.8942,10.9086,148200.0
2007-05-31 10:15:00,15.11,15.13,15.1,15.11,131400.0,10.9086,10.923,10.9014,10.9086,131400.0
2007-05-31 10:20:00,15.11,15.14,15.11,15.13,169800.0,10.9086,10.9303,10.9086,10.923,169800.0
2007-05-31 10:25:00,15.13,15.18,15.12,15.17,130200.0,10.923,10.9591,10.9158,10.9519,130200.0
2007-05-31 10:30:00,15.17,15.2,15.15,15.2,185400.0,10.9519,10.9736,10.9375,10.9736,185400.0
2007-05-31 10:35:00,15.2,15.22,15.2,15.2,154600.0,10.9736,10.988,10.9736,10.9736,154600.0
2007-05-31 10:40:00,15.21,15.22,15.19,15.21,95800.0,10.9808,10.988,10.9664,10.9808,95800.0
2007-05-31 10:45:00,15.21,15.22,15.21,15.21,111600.0,10.9808,10.988,10.9808,10.9808,111600.0
2007-05-31 10:50:00,15.21,15.22,15.2,15.22,100400.0,10.9808,10.988,10.9736,10.988,100400.0
2007-05-31 10:55:00,15.21,15.22,15.2,15.21,229000.0,10.9808,10.988,10.9736,10.9808,229000.0
2007-05-31 11:00:00,15.21,15.21,15.19,15.19,149600.0,10.9808,10.9808,10.9664,10.9664,149600.0
2007-05-31 11:05:00,15.19,15.2,15.15,15.15,86400.0,10.9664,10.9736,10.9375,10.9375,86400.0
2007-05-31 11:10:00,15.15,15.17,15.15,15.17,44400.0,10.9375,10.9519,10.9375,10.9519,44400.0
2007-05-31 11:15:00,15.17,15.17,15.13,15.14,80400.0,10.9519,10.9519,10.923,10.9303,80400.0
2007-05-31 11:20:00,15.13,15.15,15.13,15.15,108400.0,10.923,10.9375,10.923,10.9375,108400.0
2007-05-31 11:25:00,15.15,15.15,15.13,15.14,142800.0,10.9375,10.9375,10.923,10.9303,142800.0
2007-05-31 11:30:00,15.14,15.15,15.13,15.15,66600.0,10.9303,10.9375,10.923,10.9375,66600.0
2007-05-31 11:35:00,15.15,15.15,15.14,15.15,130400.0,10.9375,10.9375,10.9303,10.9375,130400.0
2007-05-31 11:40:00,15.15,15.15,15.14,15.15,105200.0,10.9375,10.9375,10.9303,10.9375,105200.0
2007-05-31 11:45:00,15.15,15.15,15.15,15.15,41800.0,10.9375,10.9375,10.9375,10.9375,41800.0
2007-05-31 11:50:00,15.15,15.16,15.15,15.15,115000.0,10.9375,10.9447,10.9375,10.9375,115000.0
2007-05-31 11:55:00,15.15,15.16,15.15,15.16,34600.0,10.9375,10.9447,10.9375,10.9447,34600.0
2007-05-31 12:00:00,15.15,15.15,15.14,15.15,74400.0,10.9375,10.9375,10.9303,10.9375,74400.0
2007-05-31 12:05:00,15.15,15.16,15.15,15.16,191800.0,10.9375,10.9447,10.9375,10.9447,191800.0
2007-05-31 12:10:00,15.16,15.18,15.15,15.18,87800.0,10.9447,10.9591,10.9375,10.9591,87800.0
2007-05-31 12:15:00,15.18,15.21,15.18,15.21,64000.0,10.9591,10.9808,10.9591,10.9808,64000.0
2007-05-31 12:20:00,15.21,15.22,15.19,15.2,145600.0,10.9808,10.988,10.9664,10.9736,145600.0
2007-05-31 12:25:00,15.2,15.22,15.2,15.22,39200.0,10.9736,10.988,10.9736,10.988,39200.0
2007-05-31 12:30:00,15.22,15.24,15.2,15.21,196800.0,10.988,11.0025,10.9736,10.9808,196800.0
2007-05-31 12:35:00,15.21,15.22,15.21,15.21,80000.0,10.9808,10.988,10.9808,10.9808,80000.0
2007-05-31 12:40:00,15.22,15.25,15.22,15.24,133400.0,10.988,11.0097,10.988,11.0025,133400.0
2007-05-31 12:45:00,15.24,15.24,15.22,15.24,30600.0,11.0025,11.0025,10.988,11.0025,30600.0
2007-05-31 12:50:00,15.24,15.24,15.23,15.23,65000.0,11.0025,11.0025,10.9952,10.9952,65000.0
2007-05-31 12:55:00,15.24,15.24,15.22,15.23,39600.0,11.0025,11.0025,10.988,10.9952,39600.0
2007-05-31 13:00:00,15.24,15.24,15.23,15.24,45400.0,11.0025,11.0025,10.9952,11.0025,45400.0
2007-05-31 13:05:00,15.24,15.24,15.21,15.22,84800.0,11.0025,11.0025,10.9808,10.988,84800.0
2007-05-31 13:10:00,15.22,15.24,15.22,15.22,53000.0,10.988,11.0025,10.988,10.988,53000.0
2007-05-31 13:15:00,15.22,15.22,15.19,15.22,83600.0,10.988,10.988,10.9664,10.988,83600.0
2007-05-31 13:20:00,15.22,15.22,15.2,15.2,113400.0,10.988,10.988,10.9736,10.9736,113400.0
2007-05-31 13:25:00,15.2,15.2,15.17,15.18,115600.0,10.9736,10.9736,10.9519,10.9591,115600.0
2007-05-31 13:30:00,15.18,15.21,15.18,15.2,78600.0,10.9591,10.9808,10.9591,10.9736,78600.0
2007-05-31 13:35:00,15.21,15.22,15.2,15.21,72400.0,10.9808,10.988,10.9736,10.9808,72400.0
2007-05-31 13:40:00,15.21,15.22,15.21,15.21,63400.0,10.9808,10.988,10.9808,10.9808,63400.0
2007-05-31 13:45:00,15.21,15.22,15.21,15.22,65800.0,10.9808,10.988,10.9808,10.988,65800.0
2007-05-31 13:50:00,15.22,15.22,15.22,15.22,85800.0,10.988,10.988,10.988,10.988,85800.0
2007-05-31 13:55:00,15.22,15.22,15.22,15.22,91400.0,10.988,10.988,10.988,10.988,91400.0
2007-05-31 14:00:00,15.22,15.23,15.22,15.22,61800.0,10.988,10.9952,10.988,10.988,61800.0
2007-05-31 14:05:00,15.23,15.24,15.22,15.23,121200.0,10.9952,11.0025,10.988,10.9952,121200.0
2007-05-31 14:10:00,15.23,15.24,15.22,15.22,69800.0,10.9952,11.0025,10.988,10.988,69800.0
2007-05-31 14:15:00,15.22,15.22,15.22,15.22,35400.0,10.988,10.988,10.988,10.988,35400.0
2007-05-31 14:20:00,15.22,15.22,15.22,15.22,72400.0,10.988,10.988,10.988,10.988,72400.0
2007-05-31 14:25:00,15.23,15.25,15.22,15.23,200000.0,10.9952,11.0097,10.988,10.9952,200000.0
2007-05-31 14:30:00,15.22,15.24,15.22,15.22,117000.0,10.988,11.0025,10.988,10.988,117000.0
2007-05-31 14:35:00,15.22,15.25,15.22,15.24,133800.0,10.988,11.0097,10.988,11.0025,133800.0
2007-05-31 14:40:00,15.24,15.24,15.23,15.24,72600.0,11.0025,11.0025,10.9952,11.0025,72600.0
2007-05-31 14:45:00,15.24,15.24,15.23,15.23,64800.0,11.0025,11.0025,10.9952,10.9952,64800.0
2007-05-31 14:50:00,15.24,15.25,15.23,15.24,103800.0,11.0025,11.0097,10.9952,11.0025,103800.0
2007-05-31 14:55:00,15.25,15.25,15.24,15.24,130200.0,11.0097,11.0097,11.0025,11.0025,130200.0
2007-05-31 15:00:00,15.24,15.25,15.23,15.23,164600.0,11.0025,11.0097,10.9952,10.9952,164600.0
2007-05-31 15:05:00,15.24,15.24,15.22,15.23,57200.0,11.0025,11.0025,10.988,10.9952,57200.0
2007-05-31 15:10:00,15.22,15.24,15.22,15.24,48200.0,10.988,11.0025,10.988,11.0025,48200.0
2007-05-31 15:15:00,15.24,15.24,15.23,15.24,86400.0,11.0025,11.0025,10.9952,11.0025,86400.0
2007-05-31 15:20:00,15.24,15.25,15.24,15.24,96400.0,11.0025,11.0097,11.0025,11.0025,96400.0
2007-05-31 15:25:00,15.24,15.24,15.24,15.24,69600.0,11.0025,11.0025,11.0025,11.0025,69600.0
2007-05-31 15:30:00,15.24,15.24,15.24,15.24,96400.0,11.0025,11.0025,11.0025,11.0025,96400.0
2007-05-31 15:35:00,15.24,15.24,15.22,15.22,128200.0,11.0025,11.0025,10.988,10.988,128200.0
2007-05-31 15:40:00,15.22,15.23,15.2,15.2,220000.0,10.988,10.9952,10.9736,10.9736,220000.0
2007-05-31 15:45:00,15.2,15.21,15.16,15.17,235200.0,10.9736,10.9808,10.9447,10.9519,235200.0
2007-05-31 15:50:00,15.17,15.19,15.15,15.17,385600.0,10.9519,10.9664,10.9375,10.9519,385600.0
2007-05-31 15:55:00,15.16,15.18,15.15,15.15,343200.0,10.9447,10.9591,10.9375,10.9375,343200.0
2007-06-01 09:30:00,15.18,15.25,15.18,15.24,219400.0,10.9591,11.0097,10.9591,11.0025,219400.0
2007-06-01 09:35:00,15.23,15.26,15.22,15.26,155600.0,10.9952,11.0169,10.988,11.0169,155600.0
2007-06-01 09:40:00,15.26,15.38,15.26,15.35,218600.0,11.0169,11.1035,11.0169,11.0819,218600.0
2007-06-01 09:45:00,15.36,15.38,15.36,15.37,164600.0,11.0891,11.1035,11.0891,11.0963,164600.0
2007-06-01 09:50:00,15.37,15.4,15.35,15.38,112000.0,11.0963,11.118,11.0819,11.1035,112000.0
2007-06-01 09:55:00,15.38,15.4,15.38,15.38,92200.0,11.1035,11.118,11.1035,11.1035,92200.0
2007-06-01 10:00:00,15.38,15.43,15.37,15.42,120400.0,11.1035,11.1396,11.0963,11.1324,120400.0
2007-06-01 10:05:00,15.42,15.45,15.42,15.44,181000.0,11.1324,11.1541,11.1324,11.1468,181000.0
2007-06-01 10:10:00,15.44,15.47,15.44,15.46,112000.0,11.1468,11.1685,11.1468,11.1613,112000.0
2007-06-01 10:15:00,15.46,15.47,15.45,15.45,143800.0,11.1613,11.1685,11.1541,11.1541,143800.0
2007-06-01 10:20:00,15.45,15.46,15.43,15.43,97000.0,11.1541,11.1613,11.1396,11.1396,97000.0
2007-06-01 10:25:00,15.43,15.43,15.38,15.42,123000.0,11.1396,11.1396,11.1035,11.1324,123000.0
2007-06-01 10:30:00,15.42,15.43,15.4,15.43,83000.0,11.1324,11.1396,11.118,11.1396,83000.0
2007-06-01 10:35:00,15.43,15.45,15.4,15.4,152400.0,11.1396,11.1541,11.118,11.118,152400.0
2007-06-01 10:40:00,15.4,15.42,15.39,15.41,269800.0,11.118,11.1324,11.1108,11.1252,269800.0
2007-06-01 10:45:00,15.4,15.4,15.38,15.38,48000.0,11.118,11.118,11.1035,11.1035,48000.0
2007-06-01 10:50:00,15.39,15.4,15.38,15.4,100600.0,11.1108,11.118,11.1035,11.118,100600.0
2007-06-01 10:55:00,15.4,15.42,15.38,15.42,150800.0,11.118,11.1324,11.1035,11.1324,150800.0
2007-06-01 11:00:00,15.42,15.44,15.4,15.4,115400.0,11.1324,11.1468,11.118,11.118,115400.0
2007-06-01 11:05:00,15.4,15.45,15.4,15.45,140600.0,11.118,11.1541,11.118,11.1541,140600.0
2007-06-01 11:10:00,15.45,15.52,15.45,15.52,314000.0,11.1541,11.2046,11.1541,11.2046,314000.0
2007-06-01 11:15:00,15.52,15.58,15.52,15.57,255600.0,11.2046,11.2479,11.2046,11.2407,255600.0
2007-06-01 11:20:00,15.57,15.58,15.51,15.51,199800.0,11.2407,11.2479,11.1974,11.1974,199800.0
2007-06-01 11:25:00,15.52,15.6,15.51,15.6,410400.0,11.2046,11.2624,11.1974,11.2624,410400.0
2007-06-01 11:30:00,15.6,15.61,15.58,15.61,227000.0,11.2624,11.2696,11.2479,11.2696,227000.0
2007-06-01 11:35:00,15.61,15.72,15.6,15.71,505000.0,11.2696,11.349,11.2624,11.3418,505000.0
2007-06-01 11:40:00,15.71,15.78,15.67,15.76,406400.0,11.3418,11.3923,11.3129,11.3779,406400.0
2007-06-01 11:45:00,15.76,15.82,15.76,15.81,306800.0,11.3779,11.4212,11.3779,11.414,306800.0
2007-06-01 11:50:00,15.81,15.86,15.78,15.86,537400.0,11.414,11.4501,11.3923,11.4501,537400.0
2007-06-01 11:55:00,15.86,15.9,15.85,15.89,339000.0,11.4501,11.4789,11.4428,11.4717,339000.0
2007-06-01 12:00:00,15.9,15.97,15.86,15.9,660600.0,11.4789,11.5295,11.4501,11.4789,660600.0
2007-06-01 12:05:00,15.9,15.9,15.8,15.81,394000.0,11.4789,11.4789,11.4067,11.414,394000.0
2007-06-01 12:10:00,15.81,15.81,15.76,15.8,180800.0,11.414,11.414,11.3779,11.4067,180800.0
2007-06-01 12:15:00,15.8,15.8,15.77,15.78,109200.0,11.4067,11.4067,11.3851,11.3923,109200.0
2007-06-01 12:20:00,15.79,15.79,15.71,15.73,242400.0,11.3995,11.3995,11.3418,11.3562,242400.0
2007-06-01 12:25:00,15.73,15.74,15.72,15.74,219000.0,11.3562,11.3634,11.349,11.3634,219000.0
2007-06-01 12:30:00,15.74,15.75,15.7,15.71,272000.0,11.3634,11.3707,11.3346,11.3418,272000.0
2007-06-01 12:35:00,15.71,15.72,15.67,15.68,117200.0,11.3418,11.349,11.3129,11.3201,117200.0
2007-06-01 12:40:00,15.69,15.69,15.63,15.63,99400.0,11.3273,11.3273,11.284,11.284,99400.0
2007-06-01 12:45:00,15.63,15.63,15.56,15.58,144200.0,11.284,11.284,11.2335,11.2479,144200.0
2007-06-01 12:50:00,15.58,15.62,15.55,15.61,224400.0,11.2479,11.2768,11.2263,11.2696,224400.0
2007-06-01 12:55:00,15.61,15.64,15.6,15.64,133400.0,11.2696,11.2912,11.2624,11.2912,133400.0
2007-06-01 13:00:00,15.64,15.65,15.62,15.65,106000.0,11.2912,11.2985,11.2768,11.2985,106000.0
2007-06-01 13:05:00,15.65,15.65,15.6,15.63,118000.0,11.2985,11.2985,11.2624,11.284,118000.0
2007-06-01 13:10:00,15.63,15.63,15.62,15.62,100000.0,11.284,11.284,11.2768,11.2768,100000.0
2007-06-01 13:15:00,15.62,15.65,15.61,15.65,156800.0,11.2768,11.2985,11.2696,11.2985,156800.0
2007-06-01 13:20:00,15.65,15.69,15.63,15.68,362000.0,11.2985,11.3273,11.284,11.3201,362000.0
2007-06-01 13:25:00,15.68,15.68,15.67,15.68,133800.0,11.3201,11.3201,11.3129,11.3201,133800.0
2007-06-01 13:30:00,15.68,15.7,15.67,15.67,68400.0,11.3201,11.3346,11.3129,11.3129,68400.0
2007-06-01 13:35:00,15.68,15.68,15.65,15.66,123000.0,11.3201,11.3201,11.2985,11.3057,123000.0
2007-06-01 13:40:00,15.67,15.69,15.66,15.68,122400.0,11.3129,11.3273,11.3057,11.3201,122400.0
2007-06-01 13:45:00,15.68,15.69,15.68,15.69,75200.0,11.3201,11.3273,11.3201,11.3273,75200.0
2007-06-01 13:50:00,15.69,15.69,15.68,15.68,70400.0,11.3273,11.3273,11.3201,11.3201,70400.0
2007-06-01 13:55:00,15.68,15.68,15.66,15.67,132800.0,11.3201,11.3201,11.3057,11.3129,132800.0
2007-06-01 14:00:00,15.67,15.68,15.65,15.67,148400.0,11.3129,11.3201,11.2985,11.3129,148400.0
2007-06-01 14:05:00,15.65,15.65,15.65,15.65,121400.0,11.2985,11.2985,11.2985,11.2985,121400.0
2007-06-01 14:10:00,15.65,15.66,15.65,15.65,67600.0,11.2985,11.3057,11.2985,11.2985,67600.0
2007-06-01 14:15:00,15.65,15.65,15.63,15.63,58000.0,11.2985,11.2985,11.284,11.284,58000.0
2007-06-01 14:20:00,15.63,15.64,15.61,15.62,76400.0,11.284,11.2912,11.2696,11.2768,76400.0
2007-06-01 14:25:00,15.63,15.63,15.63,15.63,76200.0,11.284,11.284,11.284,11.284,76200.0
2007-06-01 14:30:00,15.63,15.63,15.62,15.62,77800.0,11.284,11.284,11.2768,11.2768,77800.0
2007-06-01 14:35:00,15.62,15.63,15.62,15.63,195800.0,11.2768,11.284,11.2768,11.284,195800.0
2007-06-01 14:40:00,15.62,15.63,15.62,15.62,137400.0,11.2768,11.284,11.2768,11.2768,137400.0
2007-06-01 14:45:00,15.62,15.63,15.62,15.62,184800.0,11.2768,11.284,11.2768,11.2768,184800.0
2007-06-01 14:50:00,15.62,15.63,15.62,15.63,139800.0,11.2768,11.284,11.2768,11.284,139800.0
2007-06-01 14:55:00,15.63,15.63,15.63,15.63,48400.0,11.284,11.284,11.284,11.284,48400.0
2007-06-01 15:00:00,15.63,15.63,15.62,15.62,59000.0,11.284,11.284,11.2768,11.2768,59000.0
2007-06-01 15:05:00,15.62,15.63,15.62,15.63,90200.0,11.2768,11.284,11.2768,11.284,90200.0
2007-06-01 15:10:00,15.63,15.64,15.62,15.64,277200.0,11.284,11.2912,11.2768,11.2912,277200.0
2007-06-01 15:15:00,15.64,15.65,15.63,15.65,113000.0,11.2912,11.2985,11.284,11.2985,113000.0
2007-06-01 15:20:00,15.65,15.65,15.63,15.63,102400.0,11.2985,11.2985,11.284,11.284,102400.0
2007-06-01 15:25:00,15.63,15.65,15.63,15.64,153800.0,11.284,11.2985,11.284,11.2912,153800.0
2007-06-01 15:30:00,15.64,15.65,15.63,15.63,93800.0,11.2912,11.2985,11.284,11.284,93800.0
2007-06-01 15:35:00,15.63,15.64,15.63,15.64,157000.0,11.284,11.2912,11.284,11.2912,157000.0
2007-06-01 15:40:00,15.64,15.65,15.63,15.65,181800.0,11.2912,11.2985,11.284,11.2985,181800.0
2007-06-01 15:45:00,15.65,15.67,15.65,15.67,193400.0,11.2985,11.3129,11.2985,11.3129,193400.0
2007-06-01 15:50:00,15.67,15.71,15.67,15.7,368600.0,11.3129,11.3418,11.3129,11.3346,368600.0
2007-06-01 15:55:00,15.71,15.72,15.7,15.71,539000.0,11.3418,11.349,11.3346,11.3418,539000.0
2007-06-04 09:30:00,15.63,15.65,15.52,15.57,366600.0,11.284,11.2985,11.2046,11.2407,366600.0
2007-06-04 09:35:00,15.57,15.65,15.56,15.61,127600.0,11.2407,11.2985,11.2335,11.2696,127600.0
2007-06-04 09:40:00,15.62,15.67,15.6,15.64,145000.0,11.2768,11.3129,11.2624,11.2912,145000.0
2007-06-04 09:45:00,15.64,15.71,15.63,15.66,192400.0,11.2912,11.3418,11.284,11.3057,192400.0
2007-06-04 09:50:00,15.67,15.68,15.65,15.68,60800.0,11.3129,11.3201,11.2985,11.3201,60800.0
2007-06-04 09:55:00,15.67,15.67,15.59,15.61,121600.0,11.3129,11.3129,11.2551,11.2696,121600.0
2007-06-04 10:00:00,15.61,15.62,15.56,15.58,86000.0,11.2696,11.2768,11.2335,11.2479,86000.0
2007-06-04 10:05:00,15.57,15.59,15.52,15.54,175800.0,11.2407,11.2551,11.2046,11.219,175800.0
2007-06-04 10:10:00,15.54,15.59,15.53,15.56,104800.0,11.219,11.2551,11.2118,11.2335,104800.0
2007-06-04 10:15:00,15.56,15.6,15.48,15.52,166000.0,11.2335,11.2624,11.1757,11.2046,166000.0
2007-06-04 10:20:00,15.51,15.54,15.49,15.51,115800.0,11.1974,11.219,11.1829,11.1974,115800.0
2007-06-04 10:25:00,15.5,15.52,15.49,15.5,92800.0,11.1902,11.2046,11.1829,11.1902,92800.0
2007-06-04 10:30:00,15.5,15.53,15.49,15.52,84200.0,11.1902,11.2118,11.1829,11.2046,84200.0
2007-06-04 10:35:00,15.52,15.52,15.49,15.49,59600.0,11.2046,11.2046,11.1829,11.1829,59600.0
2007-06-04 10:40:00,15.49,15.5,15.49,15.49,47800.0,11.1829,11.1902,11.1829,11.1829,47800.0
2007-06-04 10:45:00,15.49,15.49,15.4,15.41,111800.0,11.1829,11.1829,11.118,11.1252,111800.0
2007-06-04 10:50:00,15.42,15.42,15.39,15.4,115400.0,11.1324,11.1324,11.1108,11.118,115400.0
2007-06-04 10:55:00,15.4,15.4,15.37,15.38,100600.0,11.118,11.118,11.0963,11.1035,100600.0
2007-06-04 11:00:00,15.38,15.38,15.34,15.35,163800.0,11.1035,11.1035,11.0747,11.0819,163800.0
2007-06-04 11:05:00,15.35,15.36,15.34,15.36,156800.0,11.0819,11.0891,11.0747,11.0891,156800.0
2007-06-04 11:10:00,15.36,15.38,15.35,15.38,150600.0,11.0891,11.1035,11.0819,11.1035,150600.0
2007-06-04 11:15:00,15.38,15.4,15.37,15.39,87600.0,11.1035,11.118,11.0963,11.1108,87600.0
2007-06-04 11:20:00,15.4,15.42,15.37,15.38,125200.0,11.118,11.1324,11.0963,11.1035,125200.0
2007-06-04 11:25:00,15.38,15.4,15.36,15.37,173800.0,11.1035,11.118,11.0891,11.0963,173800.0
2007-06-04 11:30:00,15.37,15.38,15.36,15.37,83600.0,11.0963,11.1035,11.0891,11.0963,83600.0
2007-06-04 11:35:00,15.38,15.38,15.34,15.34,69800.0,11.1035,11.1035,11.0747,11.0747,69800.0
2007-06-04 11:40:00,15.34,15.37,15.34,15.36,160600.0,11.0747,11.0963,11.0747,11.0891,160600.0
2007-06-04 11:45:00,15.36,15.37,15.35,15.35,93200.0,11.0891,11.0963,11.0819,11.0819,93200.0
2007-06-04 11:50:00,15.35,15.36,15.33,15.34,133200.0,11.0819,11.0891,11.0674,11.0747,133200.0
2007-06-04 11:55:00,15.33,15.34,15.28,15.29,166800.0,11.0674,11.0747,11.0313,11.0386,166800.0
2007-06-04 12:00:00,15.29,15.31,15.29,15.31,128400.0,11.0386,11.053,11.0386,11.053,128400.0
2007-06-04 12:05:00,15.31,15.32,15.31,15.31,102800.0,11.053,11.0602,11.053,11.053,102800.0
2007-06-04 12:10:00,15.31,15.32,15.28,15.28,122600.0,11.053,11.0602,11.0313,11.0313,122600.0
2007-06-04 12:15:00,15.28,15.31,15.27,15.31,127600.0,11.0313,11.053,11.0241,11.053,127600.0
2007-06-04 12:20:00,15.3,15.33,15.29,15.31,166000.0,11.0458,11.0674,11.0386,11.053,166000.0
2007-06-04 12:25:00,15.31,15.31,15.28,15.3,86000.0,11.053,11.053,11.0313,11.0458,86000.0
2007-06-04 12:30:00,15.3,15.3,15.28,15.29,93000.0,11.0458,11.0458,11.0313,11.0386,93000.0
2007-06-04 12:35:00,15.28,15.3,15.28,15.3,79000.0,11.0313,11.0458,11.0313,11.0458,79000.0
2007-06-04 12:40:00,15.3,15.3,15.27,15.28,110800.0,11.0458,11.0458,11.0241,11.0313,110800.0
2007-06-04 12:45:00,15.28,15.28,15.25,15.26,90400.0,11.0313,11.0313,11.0097,11.0169,90400.0
2007-06-04 12:50:00,15.26,15.27,15.26,15.26,68600.0,11.0169,11.0241,11.0169,11.0169,68600.0
2007-06-04 12:55:00,15.26,15.26,15.26,15.26,33200.0,11.0169,11.0169,11.0169,11.0169,33200.0
2007-06-04 13:00:00,15.26,15.27,15.26,15.27,122800.0,11.0169,11.0241,11.0169,11.0241,122800.0
2007-06-04 13:05:00,15.27,15.28,15.26,15.26,78400.0,11.0241,11.0313,11.0169,11.0169,78400.0
2007-06-04 13:10:00,15.26,15.26,15.24,15.25,693200.0,11.0169,11.0169,11.0025,11.0097,693200.0
2007-06-04 13:15:00,15.24,15.25,15.23,15.23,69000.0,11.0025,11.0097,10.9952,10.9952,69000.0
2007-06-04 13:20:00,15.23,15.24,15.22,15.22,130600.0,10.9952,11.0025,10.988,10.988,130600.0
2007-06-04 13:25:00,15.22,15.22,15.22,15.22,69600.0,10.988,10.988,10.988,10.988,69600.0
2007-06-04 13:30:00,15.22,15.22,15.22,15.22,56200.0,10.988,10.988,10.988,10.988,56200.0
2007-06-04 13:35:00,15.22,15.22,15.2,15.21,151800.0,10.988,10.988,10.9736,10.9808,151800.0
2007-06-04 13:40:00,15.22,15.22,15.21,15.22,85800.0,10.988,10.988,10.9808,10.988,85800.0
2007-06-04 13:45:00,15.22,15.22,15.21,15.22,107600.0,10.988,10.988,10.9808,10.988,107600.0
2007-06-04 13:50:00,15.22,15.22,15.21,15.22,142600.0,10.988,10.988,10.9808,10.988,142600.0
2007-06-04 13:55:00,15.22,15.22,15.22,15.22,50800.0,10.988,10.988,10.988,10.988,50800.0
2007-06-04 14:00:00,15.22,15.22,15.21,15.22,113200.0,10.988,10.988,10.9808,10.988,113200.0
2007-06-04 14:05:00,15.22,15.24,15.22,15.22,220200.0,10.988,11.0025,10.988,10.988,220200.0
2007-06-04 14:10:00,15.22,15.24,15.22,15.22,153200.0,10.988,11.0025,10.988,10.988,153200.0
2007-06-04 14:15:00,15.22,15.22,15.21,15.21,126200.0,10.988,10.988,10.9808,10.9808,126200.0
2007-06-04 14:20:00,15.21,15.21,15.2,15.21,82800.0,10.9808,10.9808,10.9736,10.9808,82800.0
2007-06-04 14:25:00,15.2,15.21,15.18,15.2,198600.0,10.9736,10.9808,10.9591,10.9736,198600.0
2007-06-04 14:30:00,15.19,15.19,15.15,15.15,241400.0,10.9664,10.9664,10.9375,10.9375,241400.0
2007-06-04 14:35:00,15.15,15.17,15.14,15.17,434800.0,10.9375,10.9519,10.9303,10.9519,434800.0
2007-06-04 14:40:00,15.17,15.19,15.15,15.15,219000.0,10.9519,10.9664,10.9375,10.9375,219000.0
2007-06-04 14:45:00,15.15,15.15,15.14,15.14,138000.0,10.9375,10.9375,10.9303,10.9303,138000.0
2007-06-04 14:50:00,15.13,15.17,15.13,15.17,207800.0,10.923,10.9519,10.923,10.9519,207800.0
2007-06-04 14:55:00,15.17,15.18,15.14,15.14,297800.0,10.9519,10.9591,10.9303,10.9303,297800.0
2007-06-04 15:00:00,15.14,15.16,15.14,15.16,83600.0,10.9303,10.9447,10.9303,10.9447,83600.0
2007-06-04 15:05:00,15.15,15.16,15.13,15.13,210600.0,10.9375,10.9447,10.923,10.923,210600.0
2007-06-04 15:10:00,15.13,15.15,15.13,15.13,179200.0,10.923,10.9375,10.923,10.923,179200.0
2007-06-04 15:15:00,15.13,15.14,15.12,15.13,275600.0,10.923,10.9303,10.9158,10.923,275600.0
2007-06-04 15:20:00,15.14,15.15,15.11,15.12,541000.0,10.9303,10.9375,10.9086,10.9158,541000.0
2007-06-04 15:25:00,15.12,15.15,15.12,15.14,307600.0,10.9158,10.9375,10.9158,10.9303,307600.0
2007-06-04 15:30:00,15.13,15.13,15.1,15.11,403600.0,10.923,10.923,10.9014,10.9086,403600.0
2007-06-04 15:35:00,15.11,15.12,15.08,15.11,387200.0,10.9086,10.9158,10.8869,10.9086,387200.0
2007-06-04 15:40:00,15.11,15.13,15.11,15.12,347000.0,10.9086,10.923,10.9086,10.9158,347000.0
2007-06-04 15:45:00,15.12,15.14,15.12,15.13,445400.0,10.9158,10.9303,10.9158,10.923,445400.0
2007-06-04 15:50:00,15.13,15.13,15.12,15.13,317000.0,10.923,10.923,10.9158,10.923,317000.0
2007-06-04 15:55:00,15.13,15.15,15.13,15.15,575200.0,10.923,10.9375,10.923,10.9375,575200.0
2007-06-05 09:30:00,15.17,15.22,15.11,15.13,242200.0,10.9519,10.988,10.9086,10.923,242200.0
2007-06-05 09:35:00,15.13,15.13,15.04,15.1,184800.0,10.923,10.923,10.8581,10.9014,184800.0
2007-06-05 09:40:00,15.11,15.13,15.09,15.12,392800.0,10.9086,10.923,10.8942,10.9158,392800.0
2007-06-05 09:45:00,15.12,15.13,15.11,15.12,211800.0,10.9158,10.923,10.9086,10.9158,211800.0
2007-06-05 09:50:00,15.12,15.13,15.06,15.1,143800.0,10.9158,10.923,10.8725,10.9014,143800.0
2007-06-05 09:55:00,15.1,15.1,15.05,15.06,134200.0,10.9014,10.9014,10.8653,10.8725,134200.0
2007-06-05 10:00:00,15.06,15.12,15.03,15.06,183400.0,10.8725,10.9158,10.8508,10.8725,183400.0
2007-06-05 10:05:00,15.07,15.1,15.06,15.07,183600.0,10.8797,10.9014,10.8725,10.8797,183600.0
2007-06-05 10:10:00,15.06,15.07,15.04,15.05,111400.0,10.8725,10.8797,10.8581,10.8653,111400.0
2007-06-05 10:15:00,15.05,15.05,15.02,15.03,114600.0,10.8653,10.8653,10.8436,10.8508,114600.0
2007-06-05 10:20:00,15.04,15.05,15.01,15.03,162000.0,10.8581,10.8653,10.8364,10.8508,162000.0
2007-06-05 10:25:00,15.04,15.04,14.97,14.99,241600.0,10.8581,10.8581,10.8075,10.822,241600.0
2007-06-05 10:30:00,14.99,14.99,14.9,14.91,432000.0,10.822,10.822,10.757,10.7642,432000.0
2007-06-05 10:35:00,14.91,14.97,14.91,14.96,175800.0,10.7642,10.8075,10.7642,10.8003,175800.0
2007-06-05 10:40:00,14.96,14.96,14.94,14.95,160600.0,10.8003,10.8003,10.7859,10.7931,160600.0
2007-06-05 10:45:00,14.95,14.99,14.95,14.99,226800.0,10.7931,10.822,10.7931,10.822,226800.0
2007-06-05 10:50:00,14.99,15.01,14.99,14.99,176600.0,10.822,10.8364,10.822,10.822,176600.0
2007-06-05 10:55:00,14.99,15.0,14.97,14.99,141400.0,10.822,10.8292,10.8075,10.822,141400.0
2007-06-05 11:00:00,14.99,15.0,14.97,14.99,156600.0,10.822,10.8292,10.8075,10.822,156600.0
2007-06-05 11:05:00,15.0,15.0,14.97,14.99,166800.0,10.8292,10.8292,10.8075,10.822,166800.0
2007-06-05 11:10:00,14.99,15.01,14.97,15.01,262000.0,10.822,10.8364,10.8075,10.8364,262000.0
2007-06-05 11:15:00,15.01,15.01,14.98,15.01,184400.0,10.8364,10.8364,10.8148,10.8364,184400.0
2007-06-05 11:20:00,15.01,15.03,14.99,15.0,129200.0,10.8364,10.8508,10.822,10.8292,129200.0
2007-06-05 11:25:00,15.01,15.04,14.99,15.02,199800.0,10.8364,10.8581,10.822,10.8436,199800.0
2007-06-05 11:30:00,15.02,15.02,14.99,15.0,131000.0,10.8436,10.8436,10.822,10.8292,131000.0
2007-06-05 11:35:00,14.99,15.0,14.99,14.99,186400.0,10.822,10.8292,10.822,10.822,186400.0
2007-06-05 11:40:00,14.99,15.0,14.99,14.99,190800.0,10.822,10.8292,10.822,10.822,190800.0
2007-06-05 11:45:00,14.99,14.99,14.97,14.98,46000.0,10.822,10.822,10.8075,10.8148,46000.0
2007-06-05 11:50:00,14.98,14.99,14.97,14.98,66000.0,10.8148,10.822,10.8075,10.8148,66000.0
2007-06-05 11:55:00,14.98,14.99,14.97,14.97,47000.0,10.8148,10.822,10.8075,10.8075,47000.0
2007-06-05 12:00:00,14.98,14.98,14.97,14.97,127200.0,10.8148,10.8148,10.8075,10.8075,127200.0
2007-06-05 12:05:00,14.97,14.97,14.95,14.97,106400.0,10.8075,10.8075,10.7931,10.8075,106400.0
2007-06-05 12:10:00,14.96,14.97,14.94,14.95,130800.0,10.8003,10.8075,10.7859,10.7931,130800.0
2007-06-05 12:15:00,14.95,14.97,14.94,14.95,165600.0,10.7931,10.8075,10.7859,10.7931,165600.0
2007-06-05 12:20:00,14.95,14.97,14.95,14.95,147600.0,10.7931,10.8075,10.7931,10.7931,147600.0
2007-06-05 12:25:00,14.95,14.96,14.94,14.95,73400.0,10.7931,10.8003,10.7859,10.7931,73400.0
2007-06-05 12:30:00,14.95,14.97,14.95,14.97,148200.0,10.7931,10.8075,10.7931,10.8075,148200.0
2007-06-05 12:35:00,14.96,15.01,14.96,15.01,199400.0,10.8003,10.8364,10.8003,10.8364,199400.0
2007-06-05 12:40:00,15.01,15.01,14.97,14.98,97200.0,10.8364,10.8364,10.8075,10.8148,97200.0
2007-06-05 12:45:00,14.98,14.99,14.97,14.98,109800.0,10.8148,10.822,10.8075,10.8148,109800.0
2007-06-05 12:50:00,14.98,14.99,14.97,14.98,84800.0,10.8148,10.822,10.8075,10.8148,84800.0
2007-06-05 12:55:00,14.98,14.99,14.96,14.97,119400.0,10.8148,10.822,10.8003,10.8075,119400.0
2007-06-05 13:00:00,14.96,14.97,14.95,14.95,75600.0,10.8003,10.8075,10.7931,10.7931,75600.0
2007-06-05 13:05:00,14.95,14.96,14.95,14.96,112600.0,10.7931,10.8003,10.7931,10.8003,112600.0
2007-06-05 13:10:00,14.96,14.97,14.95,14.95,66600.0,10.8003,10.8075,10.7931,10.7931,66600.0
2007-06-05 13:15:00,14.95,14.96,14.95,14.95,56000.0,10.7931,10.8003,10.7931,10.7931,56000.0
2007-06-05 13:20:00,14.95,14.95,14.93,14.93,47600.0,10.7931,10.7931,10.7787,10.7787,47600.0
2007-06-05 13:25:00,14.94,14.94,14.92,14.92,88600.0,10.7859,10.7859,10.7714,10.7714,88600.0
2007-06-05 13:30:00,14.93,14.93,14.92,14.92,74600.0,10.7787,10.7787,10.7714,10.7714,74600.0
2007-06-05 13:35:00,14.92,14.92,14.9,14.92,109000.0,10.7714,10.7714,10.757,10.7714,109000.0
2007-06-05 13:40:00,14.92,14.92,14.88,14.89,160800.0,10.7714,10.7714,10.7426,10.7498,160800.0
2007-06-05 13:45:00,14.88,14.91,14.88,14.91,76800.0,10.7426,10.7642,10.7426,10.7642,76800.0
2007-06-05 13:50:00,14.91,14.94,14.9,14.94,130600.0,10.7642,10.7859,10.757,10.7859,130600.0
2007-06-05 13:55:00,14.93,14.93,14.88,14.9,317400.0,10.7787,10.7787,10.7426,10.757,317400.0
2007-06-05 14:00:00,14.9,14.9,14.89,14.9,159200.0,10.757,10.757,10.7498,10.757,159200.0
2007-06-05 14:05:00,14.9,14.92,14.9,14.92,127400.0,10.757,10.7714,10.757,10.7714,127400.0
2007-06-05 14:10:00,14.93,14.95,14.92,14.92,139200.0,10.7787,10.7931,10.7714,10.7714,139200.0
2007-06-05 14:15:00,14.93,14.94,14.92,14.94,51000.0,10.7787,10.7859,10.7714,10.7859,51000.0
2007-06-05 14:20:00,14.94,14.96,14.94,14.95,111200.0,10.7859,10.8003,10.7859,10.7931,111200.0
2007-06-05 14:25:00,14.95,14.95,14.95,14.95,49000.0,10.7931,10.7931,10.7931,10.7931,49000.0
2007-06-05 14:30:00,14.94,14.95,14.91,14.91,192000.0,10.7859,10.7931,10.7642,10.7642,192000.0
2007-06-05 14:35:00,14.92,14.92,14.9,14.9,172200.0,10.7714,10.7714,10.757,10.757,172200.0
2007-06-05 14:40:00,14.9,14.9,14.88,14.9,82600.0,10.757,10.757,10.7426,10.757,82600.0
2007-06-05 14:45:00,14.9,14.9,14.88,14.88,155000.0,10.757,10.757,10.7426,10.7426,155000.0
2007-06-05 14:50:00,14.88,14.9,14.88,14.89,71800.0,10.7426,10.757,10.7426,10.7498,71800.0
2007-06-05 14:55:00,14.89,14.9,14.87,14.88,101400.0,10.7498,10.757,10.7353,10.7426,101400.0
2007-06-05 15:00:00,14.88,14.9,14.88,14.88,78800.0,10.7426,10.757,10.7426,10.7426,78800.0
2007-06-05 15:05:00,14.88,14.88,14.88,14.88,86200.0,10.7426,10.7426,10.7426,10.7426,86200.0
2007-06-05 15:10:00,14.88,14.91,14.88,14.9,260600.0,10.7426,10.7642,10.7426,10.757,260600.0
2007-06-05 15:15:00,14.9,14.92,14.9,14.9,134200.0,10.757,10.7714,10.757,10.757,134200.0
2007-06-05 15:20:00,14.9,14.94,14.9,14.94,74000.0,10.757,10.7859,10.757,10.7859,74000.0
2007-06-05 15:25:00,14.94,14.97,14.94,14.96,133400.0,10.7859,10.8075,10.7859,10.8003,133400.0
2007-06-05 15:30:00,14.96,14.96,14.95,14.95,176200.0,10.8003,10.8003,10.7931,10.7931,176200.0
2007-06-05 15:35:00,14.95,14.96,14.95,14.96,263400.0,10.7931,10.8003,10.7931,10.8003,263400.0
2007-06-05 15:40:00,14.96,14.96,14.95,14.95,196400.0,10.8003,10.8003,10.7931,10.7931,196400.0
2007-06-05 15:45:00,14.96,14.97,14.95,14.97,195200.0,10.8003,10.8075,10.7931,10.8075,195200.0
2007-06-05 15:50:00,14.97,14.99,14.97,14.97,268000.0,10.8075,10.822,10.8075,10.8075,268000.0
2007-06-05 15:55:00,14.97,14.98,14.95,14.96,424000.0,10.8075,10.8148,10.7931,10.8003,424000.0
2007-06-06 09:30:00,14.88,14.93,14.88,14.88,224000.0,10.7426,10.7787,10.7426,10.7426,224000.0
2007-06-06 09:35:00,14.88,14.97,14.88,14.95,129000.0,10.7426,10.8075,10.7426,10.7931,129000.0
2007-06-06 09:40:00,14.95,14.99,14.94,14.98,209200.0,10.7931,10.822,10.7859,10.8148,209200.0
2007-06-06 09:45:00,14.99,15.0,14.96,14.97,162200.0,10.822,10.8292,10.8003,10.8075,162200.0
2007-06-06 09:50:00,14.97,15.01,14.95,14.96,214000.0,10.8075,10.8364,10.7931,10.8003,214000.0
2007-06-06 09:55:00,14.96,15.04,14.95,15.02,191400.0,10.8003,10.8581,10.7931,10.8436,191400.0
2007-06-06 10:00:00,15.02,15.09,15.02,15.02,278600.0,10.8436,10.8942,10.8436,10.8436,278600.0
2007-06-06 10:05:00,15.02,15.06,15.01,15.01,217800.0,10.8436,10.8725,10.8364,10.8364,217800.0
2007-06-06 10:10:00,15.01,15.01,14.95,15.01,186200.0,10.8364,10.8364,10.7931,10.8364,186200.0
2007-06-06 10:15:00,15.0,15.02,14.98,15.01,185600.0,10.8292,10.8436,10.8148,10.8364,185600.0
2007-06-06 10:20:00,15.02,15.04,15.0,15.02,238600.0,10.8436,10.8581,10.8292,10.8436,238600.0
2007-06-06 10:25:00,15.02,15.03,14.99,15.02,171200.0,10.8436,10.8508,10.822,10.8436,171200.0
2007-06-06 10:30:00,15.02,15.02,14.97,14.99,170400.0,10.8436,10.8436,10.8075,10.822,170400.0
2007-06-06 10:35:00,14.99,15.03,14.97,15.02,126400.0,10.822,10.8508,10.8075,10.8436,126400.0
2007-06-06 10:40:00,15.02,15.05,15.01,15.03,205600.0,10.8436,10.8653,10.8364,10.8508,205600.0
2007-06-06 10:45:00,15.03,15.05,15.03,15.03,131000.0,10.8508,10.8653,10.8508,10.8508,131000.0
2007-06-06 10:50:00,15.03,15.05,15.02,15.04,113000.0,10.8508,10.8653,10.8436,10.8581,113000.0
2007-06-06 10:55:00,15.05,15.05,15.04,15.05,74000.0,10.8653,10.8653,10.8581,10.8653,74000.0
2007-06-06 11:00:00,15.04,15.05,15.01,15.01,160000.0,10.8581,10.8653,10.8364,10.8364,160000.0
2007-06-06 11:05:00,15.01,15.01,14.99,14.99,103800.0,10.8364,10.8364,10.822,10.822,103800.0
2007-06-06 11:10:00,14.99,15.02,14.97,14.99,88400.0,10.822,10.8436,10.8075,10.822,88400.0
2007-06-06 11:15:00,14.99,15.0,14.99,15.0,24400.0,10.822,10.8292,10.822,10.8292,24400.0
2007-06-06 11:20:00,15.0,15.01,14.99,14.99,76400.0,10.8292,10.8364,10.822,10.822,76400.0
2007-06-06 11:25:00,14.99,14.99,14.99,14.99,34600.0,10.822,10.822,10.822,10.822,34600.0
2007-06-06 11:30:00,14.99,14.99,14.94,14.94,85800.0,10.822,10.822,10.7859,10.7859,85800.0
2007-06-06 11:35:00,14.94,14.96,14.94,14.95,82600.0,10.7859,10.8003,10.7859,10.7931,82600.0
2007-06-06 11:40:00,14.96,14.97,14.95,14.96,64800.0,10.8003,10.8075,10.7931,10.8003,64800.0
2007-06-06 11:45:00,14.96,14.96,14.93,14.95,319800.0,10.8003,10.8003,10.7787,10.7931,319800.0
2007-06-06 11:50:00,14.95,14.97,14.94,14.97,114200.0,10.7931,10.8075,10.7859,10.8075,114200.0
2007-06-06 11:55:00,14.96,14.97,14.96,14.97,62400.0,10.8003,10.8075,10.8003,10.8075,62400.0
2007-06-06 12:00:00,14.97,14.99,14.97,14.97,35200.0,10.8075,10.822,10.8075,10.8075,35200.0
2007-06-06 12:05:00,14.97,14.97,14.96,14.97,63600.0,10.8075,10.8075,10.8003,10.8075,63600.0
2007-06-06 12:10:00,14.97,14.98,14.96,14.97,148400.0,10.8075,10.8148,10.8003,10.8075,148400.0
2007-06-06 12:15:00,14.97,14.97,14.95,14.97,103200.0,10.8075,10.8075,10.7931,10.8075,103200.0
2007-06-06 12:20:00,14.97,14.98,14.94,14.97,180800.0,10.8075,10.8148,10.7859,10.8075,180800.0
2007-06-06 12:25:00,14.97,14.97,14.95,14.96,104000.0,10.8075,10.8075,10.7931,10.8003,104000.0
2007-06-06 12:30:00,14.96,14.96,14.96,14.96,17000.0,10.8003,10.8003,10.8003,10.8003,17000.0
2007-06-06 12:35:00,14.96,14.97,14.92,14.93,124000.0,10.8003,10.8075,10.7714,10.7787,124000.0
2007-06-06 12:40:00,14.93,14.94,14.93,14.93,22200.0,10.7787,10.7859,10.7787,10.7787,22200.0
2007-06-06 12:45:00,14.94,14.94,14.92,14.93,23200.0,10.7859,10.7859,10.7714,10.7787,23200.0
2007-06-06 12:50:00,14.93,14.93,14.91,14.92,47000.0,10.7787,10.7787,10.7642,10.7714,47000.0
2007-06-06 12:55:00,14.92,14.93,14.9,14.9,37600.0,10.7714,10.7787,10.757,10.757,37600.0
2007-06-06 13:00:00,14.9,14.92,14.88,14.89,82400.0,10.757,10.7714,10.7426,10.7498,82400.0
2007-06-06 13:05:00,14.9,14.91,14.89,14.9,43600.0,10.757,10.7642,10.7498,10.757,43600.0
2007-06-06 13:10:00,14.9,14.9,14.88,14.88,77600.0,10.757,10.757,10.7426,10.7426,77600.0
2007-06-06 13:15:00,14.88,14.89,14.87,14.87,86000.0,10.7426,10.7498,10.7353,10.7353,86000.0
2007-06-06 13:20:00,14.87,14.88,14.87,14.88,78800.0,10.7353,10.7426,10.7353,10.7426,78800.0
2007-06-06 13:25:00,14.88,14.9,14.88,14.9,36800.0,10.7426,10.757,10.7426,10.757,36800.0
2007-06-06 13:30:00,14.9,14.91,14.89,14.9,37200.0,10.757,10.7642,10.7498,10.757,37200.0
2007-06-06 13:35:00,14.9,14.91,14.9,14.91,22600.0,10.757,10.7642,10.757,10.7642,22600.0
2007-06-06 13:40:00,14.91,14.93,14.9,14.92,39400.0,10.7642,10.7787,10.757,10.7714,39400.0
2007-06-06 13:45:00,14.92,14.93,14.91,14.92,24200.0,10.7714,10.7787,10.7642,10.7714,24200.0
2007-06-06 13:50:00,14.92,14.92,14.9,14.92,54000.0,10.7714,10.7714,10.757,10.7714,54000.0
2007-06-06 13:55:00,14.92,14.94,14.92,14.94,23400.0,10.7714,10.7859,10.7714,10.7859,23400.0
2007-06-06 14:00:00,14.94,14.95,14.92,14.93,66200.0,10.7859,10.7931,10.7714,10.7787,66200.0
2007-06-06 14:05:00,14.93,14.95,14.93,14.95,40400.0,10.7787,10.7931,10.7787,10.7931,40400.0
2007-06-06 14:10:00,14.95,14.97,14.94,14.95,350600.0,10.7931,10.8075,10.7859,10.7931,350600.0
2007-06-06 14:15:00,14.95,14.96,14.95,14.95,49400.0,10.7931,10.8003,10.7931,10.7931,49400.0
2007-06-06 14:20:00,14.95,14.96,14.95,14.96,76200.0,10.7931,10.8003,10.7931,10.8003,76200.0
2007-06-06 14:25:00,14.96,14.98,14.95,14.96,112000.0,10.8003,10.8148,10.7931,10.8003,112000.0
2007-06-06 14:30:00,14.96,14.97,14.96,14.96,43000.0,10.8003,10.8075,10.8003,10.8003,43000.0
2007-06-06 14:35:00,14.96,14.97,14.95,14.96,48000.0,10.8003,10.8075,10.7931,10.8003,48000.0
2007-06-06 14:40:00,14.96,14.99,14.96,14.99,95400.0,10.8003,10.822,10.8003,10.822,95400.0
2007-06-06 14:45:00,14.99,14.99,14.96,14.97,137400.0,10.822,10.822,10.8003,10.8075,137400.0
2007-06-06 14:50:00,14.97,14.97,14.95,14.97,60000.0,10.8075,10.8075,10.7931,10.8075,60000.0
2007-06-06 14:55:00,14.97,14.99,14.97,14.99,48200.0,10.8075,10.822,10.8075,10.822,48200.0
2007-06-06 15:00:00,14.99,14.99,14.95,14.95,75200.0,10.822,10.822,10.7931,10.7931,75200.0
2007-06-06 15:05:00,14.96,14.97,14.95,14.96,109800.0,10.8003,10.8075,10.7931,10.8003,109800.0
2007-06-06 15:10:00,14.96,14.97,14.95,14.96,86400.0,10.8003,10.8075,10.7931,10.8003,86400.0
2007-06-06 15:15:00,14.96,14.99,14.96,14.97,100600.0,10.8003,10.822,10.8003,10.8075,100600.0
2007-06-06 15:20:00,14.97,14.98,14.97,14.97,89000.0,10.8075,10.8148,10.8075,10.8075,89000.0
2007-06-06 15:25:00,14.97,14.99,14.97,14.97,185200.0,10.8075,10.822,10.8075,10.8075,185200.0
2007-06-06 15:30:00,14.97,14.97,14.95,14.97,83200.0,10.8075,10.8075,10.7931,10.8075,83200.0
2007-06-06 15:35:00,14.97,14.97,14.96,14.97,96800.0,10.8075,10.8075,10.8003,10.8075,96800.0
2007-06-06 15:40:00,14.97,14.99,14.97,14.98,135200.0,10.8075,10.822,10.8075,10.8148,135200.0
2007-06-06 15:45:00,14.98,14.99,14.96,14.97,150000.0,10.8148,10.822,10.8003,10.8075,150000.0
2007-06-06 15:50:00,14.97,14.98,14.96,14.96,121200.0,10.8075,10.8148,10.8003,10.8003,121200.0
2007-06-06 15:55:00,14.96,14.97,14.96,14.97,138400.0,10.8003,10.8075,10.8003,10.8075,138400.0
2007-06-07 09:30:00,15.22,15.22,14.9,14.94,161200.0,10.988,10.988,10.757,10.7859,161200.0
2007-06-07 09:35:00,14.95,14.96,14.92,14.93,59800.0,10.7931,10.8003,10.7714,10.7787,59800.0
2007-06-07 09:40:00,14.93,14.97,14.92,14.97,66000.0,10.7787,10.8075,10.7714,10.8075,66000.0
2007-06-07 09:45:00,14.97,15.03,14.97,15.01,173600.0,10.8075,10.8508,10.8075,10.8364,173600.0
2007-06-07 09:50:00,15.02,15.04,15.0,15.02,166600.0,10.8436,10.8581,10.8292,10.8436,166600.0
2007-06-07 09:55:00,15.02,15.02,14.99,15.0,127800.0,10.8436,10.8436,10.822,10.8292,127800.0
2007-06-07 10:00:00,15.0,15.02,14.99,15.0,77600.0,10.8292,10.8436,10.822,10.8292,77600.0
2007-06-07 10:05:00,14.99,15.01,14.98,15.01,193600.0,10.822,10.8364,10.8148,10.8364,193600.0
2007-06-07 10:10:00,15.01,15.03,14.99,15.0,103400.0,10.8364,10.8508,10.822,10.8292,103400.0
2007-06-07 10:15:00,14.99,15.01,14.97,14.97,163400.0,10.822,10.8364,10.8075,10.8075,163400.0
2007-06-07 10:20:00,14.98,14.99,14.97,14.99,110600.0,10.8148,10.822,10.8075,10.822,110600.0
2007-06-07 10:25:00,14.99,14.99,14.94,14.95,130600.0,10.822,10.822,10.7859,10.7931,130600.0
2007-06-07 10:30:00,14.94,14.97,14.94,14.96,109600.0,10.7859,10.8075,10.7859,10.8003,109600.0
2007-06-07 10:35:00,14.96,14.97,14.9,14.92,194200.0,10.8003,10.8075,10.757,10.7714,194200.0
2007-06-07 10:40:00,14.92,14.92,14.88,14.88,92800.0,10.7714,10.7714,10.7426,10.7426,92800.0
2007-06-07 10:45:00,14.89,14.9,14.88,14.89,30000.0,10.7498,10.757,10.7426,10.7498,30000.0
2007-06-07 10:50:00,14.89,14.9,14.88,14.9,76000.0,10.7498,10.757,10.7426,10.757,76000.0
2007-06-07 10:55:00,14.9,14.93,14.89,14.93,116800.0,10.757,10.7787,10.7498,10.7787,116800.0
2007-06-07 11:00:00,14.92,14.93,14.9,14.92,104200.0,10.7714,10.7787,10.757,10.7714,104200.0
2007-06-07 11:05:00,14.92,14.92,14.88,14.88,130000.0,10.7714,10.7714,10.7426,10.7426,130000.0
2007-06-07 11:10:00,14.88,14.89,14.84,14.85,97000.0,10.7426,10.7498,10.7137,10.7209,97000.0
2007-06-07 11:15:00,14.85,14.86,14.83,14.83,77200.0,10.7209,10.7281,10.7065,10.7065,77200.0
2007-06-07 11:20:00,14.84,14.88,14.83,14.86,225000.0,10.7137,10.7426,10.7065,10.7281,225000.0
2007-06-07 11:25:00,14.86,14.86,14.81,14.81,137400.0,10.7281,10.7281,10.692,10.692,137400.0
2007-06-07 11:30:00,14.81,14.85,14.81,14.84,117000.0,10.692,10.7209,10.692,10.7137,117000.0
2007-06-07 11:35:00,14.85,14.88,14.84,14.86,306000.0,10.7209,10.7426,10.7137,10.7281,306000.0
2007-06-07 11:40:00,14.86,14.87,14.85,14.86,53400.0,10.7281,10.7353,10.7209,10.7281,53400.0
2007-06-07 11:45:00,14.86,14.87,14.86,14.86,38600.0,10.7281,10.7353,10.7281,10.7281,38600.0
2007-06-07 11:50:00,14.87,14.87,14.85,14.86,46800.0,10.7353,10.7353,10.7209,10.7281,46800.0
2007-06-07 11:55:00,14.86,14.88,14.85,14.85,95000.0,10.7281,10.7426,10.7209,10.7209,95000.0
2007-06-07 12:00:00,14.85,14.88,14.85,14.88,152200.0,10.7209,10.7426,10.7209,10.7426,152200.0
2007-06-07 12:05:00,14.88,14.88,14.87,14.87,77000.0,10.7426,10.7426,10.7353,10.7353,77000.0
2007-06-07 12:10:00,14.87,14.89,14.87,14.88,69600.0,10.7353,10.7498,10.7353,10.7426,69600.0
2007-06-07 12:15:00,14.88,14.9,14.88,14.9,66400.0,10.7426,10.757,10.7426,10.757,66400.0
2007-06-07 12:20:00,14.9,14.93,14.9,14.92,103600.0,10.757,10.7787,10.757,10.7714,103600.0
2007-06-07 12:25:00,14.93,14.93,14.9,14.9,64400.0,10.7787,10.7787,10.757,10.757,64400.0
2007-06-07 12:30:00,14.91,14.91,14.88,14.89,79000.0,10.7642,10.7642,10.7426,10.7498,79000.0
2007-06-07 12:35:00,14.89,14.9,14.86,14.86,131200.0,10.7498,10.757,10.7281,10.7281,131200.0
2007-06-07 12:40:00,14.86,14.86,14.83,14.83,133600.0,10.7281,10.7281,10.7065,10.7065,133600.0
2007-06-07 12:45:00,14.83,14.84,14.82,14.82,96800.0,10.7065,10.7137,10.6992,10.6992,96800.0
2007-06-07 12:50:00,14.82,14.83,14.8,14.83,111600.0,10.6992,10.7065,10.6848,10.7065,111600.0
2007-06-07 12:55:00,14.83,14.83,14.8,14.82,139200.0,10.7065,10.7065,10.6848,10.6992,139200.0
2007-06-07 13:00:00,14.82,14.84,14.81,14.81,57200.0,10.6992,10.7137,10.692,10.692,57200.0
2007-06-07 13:05:00,14.81,14.82,14.81,14.82,25200.0,10.692,10.6992,10.692,10.6992,25200.0
2007-06-07 13:10:00,14.81,14.83,14.81,14.83,64200.0,10.692,10.7065,10.692,10.7065,64200.0
2007-06-07 13:15:00,14.82,14.83,14.8,14.8,118200.0,10.6992,10.7065,10.6848,10.6848,118200.0
2007-06-07 13:20:00,14.8,14.81,14.8,14.8,16400.0,10.6848,10.692,10.6848,10.6848,16400.0
2007-06-07 13:25:00,14.8,14.81,14.8,14.8,67600.0,10.6848,10.692,10.6848,10.6848,67600.0
2007-06-07 13:30:00,14.8,14.81,14.74,14.74,160000.0,10.6848,10.692,10.6415,10.6415,160000.0
2007-06-07 13:35:00,14.75,14.75,14.73,14.73,85600.0,10.6487,10.6487,10.6343,10.6343,85600.0
2007-06-07 13:40:00,14.73,14.77,14.72,14.76,136800.0,10.6343,10.6631,10.627,10.6559,136800.0
2007-06-07 13:45:00,14.76,14.77,14.75,14.76,83400.0,10.6559,10.6631,10.6487,10.6559,83400.0
2007-06-07 13:50:00,14.76,14.78,14.74,14.78,85600.0,10.6559,10.6704,10.6415,10.6704,85600.0
2007-06-07 13:55:00,14.78,14.81,14.77,14.8,125200.0,10.6704,10.692,10.6631,10.6848,125200.0
2007-06-07 14:00:00,14.8,14.8,14.78,14.8,37600.0,10.6848,10.6848,10.6704,10.6848,37600.0
2007-06-07 14:05:00,14.8,14.81,14.8,14.8,107400.0,10.6848,10.692,10.6848,10.6848,107400.0
2007-06-07 14:10:00,14.8,14.81,14.8,14.81,48000.0,10.6848,10.692,10.6848,10.692,48000.0
2007-06-07 14:15:00,14.8,14.86,14.8,14.86,242600.0,10.6848,10.7281,10.6848,10.7281,242600.0
2007-06-07 14:20:00,14.86,14.88,14.83,14.85,222000.0,10.7281,10.7426,10.7065,10.7209,222000.0
2007-06-07 14:25:00,14.85,14.88,14.85,14.88,78800.0,10.7209,10.7426,10.7209,10.7426,78800.0
2007-06-07 14:30:00,14.88,14.9,14.87,14.9,159600.0,10.7426,10.757,10.7353,10.757,159600.0
2007-06-07 14:35:00,14.9,14.9,14.88,14.9,187600.0,10.757,10.757,10.7426,10.757,187600.0
2007-06-07 14:40:00,14.9,14.9,14.8,14.88,5122000.0,10.757,10.757,10.6848,10.7426,5122000.0
2007-06-07 14:45:00,14.88,14.9,14.8,14.87,1267200.0,10.7426,10.757,10.6848,10.7353,1267200.0
2007-06-07 14:50:00,14.87,14.88,14.83,14.85,201200.0,10.7353,10.7426,10.7065,10.7209,201200.0
2007-06-07 14:55:00,14.85,14.88,14.85,14.86,127600.0,10.7209,10.7426,10.7209,10.7281,127600.0
2007-06-07 15:00:00,14.86,14.87,14.85,14.86,65600.0,10.7281,10.7353,10.7209,10.7281,65600.0
2007-06-07 15:05:00,14.86,14.87,14.83,14.86,93800.0,10.7281,10.7353,10.7065,10.7281,93800.0
2007-06-07 15:10:00,14.86,14.88,14.85,14.88,176200.0,10.7281,10.7426,10.7209,10.7426,176200.0
2007-06-07 15:15:00,14.88,14.88,14.86,14.86,197000.0,10.7426,10.7426,10.7281,10.7281,197000.0
2007-06-07 15:20:00,14.86,14.87,14.86,14.86,82200.0,10.7281,10.7353,10.7281,10.7281,82200.0
2007-06-07 15:25:00,14.86,14.86,14.84,14.85,97000.0,10.7281,10.7281,10.7137,10.7209,97000.0
2007-06-07 15:30:00,14.84,14.87,14.84,14.86,175000.0,10.7137,10.7353,10.7137,10.7281,175000.0
2007-06-07 15:35:00,14.86,14.88,14.86,14.86,162400.0,10.7281,10.7426,10.7281,10.7281,162400.0
2007-06-07 15:40:00,14.86,14.87,14.83,14.84,275400.0,10.7281,10.7353,10.7065,10.7137,275400.0
2007-06-07 15:45:00,14.84,14.84,14.79,14.79,175000.0,10.7137,10.7137,10.6776,10.6776,175000.0
2007-06-07 15:50:00,14.79,14.81,14.77,14.77,200800.0,10.6776,10.692,10.6631,10.6631,200800.0
2007-06-07 15:55:00,14.77,14.78,14.75,14.76,319200.0,10.6631,10.6704,10.6487,10.6559,319200.0
2007-06-08 09:30:00,14.75,14.86,14.74,14.77,147000.0,10.6487,10.7281,10.6415,10.6631,147000.0
2007-06-08 09:35:00,14.77,14.81,14.75,14.75,210000.0,10.6631,10.692,10.6487,10.6487,210000.0
2007-06-08 09:40:00,14.76,14.78,14.72,14.76,233200.0,10.6559,10.6704,10.627,10.6559,233200.0
2007-06-08 09:45:00,14.77,14.8,14.75,14.8,157400.0,10.6631,10.6848,10.6487,10.6848,157400.0
2007-06-08 09:50:00,14.8,14.81,14.79,14.79,93200.0,10.6848,10.692,10.6776,10.6776,93200.0
2007-06-08 09:55:00,14.79,14.81,14.75,14.76,177000.0,10.6776,10.692,10.6487,10.6559,177000.0
2007-06-08 10:00:00,14.76,14.77,14.75,14.77,168800.0,10.6559,10.6631,10.6487,10.6631,168800.0
2007-06-08 10:05:00,14.77,14.78,14.75,14.77,142000.0,10.6631,10.6704,10.6487,10.6631,142000.0
2007-06-08 10:10:00,14.77,14.83,14.76,14.81,160400.0,10.6631,10.7065,10.6559,10.692,160400.0
2007-06-08 10:15:00,14.82,14.82,14.77,14.81,330600.0,10.6992,10.6992,10.6631,10.692,330600.0
2007-06-08 10:20:00,14.81,14.83,14.78,14.81,183600.0,10.692,10.7065,10.6704,10.692,183600.0
2007-06-08 10:25:00,14.81,14.84,14.81,14.82,258600.0,10.692,10.7137,10.692,10.6992,258600.0
2007-06-08 10:30:00,14.81,14.85,14.81,14.81,399200.0,10.692,10.7209,10.692,10.692,399200.0
2007-06-08 10:35:00,14.81,14.84,14.81,14.81,194800.0,10.692,10.7137,10.692,10.692,194800.0
2007-06-08 10:40:00,14.81,14.82,14.8,14.8,186000.0,10.692,10.6992,10.6848,10.6848,186000.0
2007-06-08 10:45:00,14.8,14.83,14.8,14.8,163400.0,10.6848,10.7065,10.6848,10.6848,163400.0
2007-06-08 10:50:00,14.81,14.81,14.79,14.8,209000.0,10.692,10.692,10.6776,10.6848,209000.0
2007-06-08 10:55:00,14.8,14.81,14.79,14.8,172200.0,10.6848,10.692,10.6776,10.6848,172200.0
2007-06-08 11:00:00,14.8,14.8,14.76,14.77,228000.0,10.6848,10.6848,10.6559,10.6631,228000.0
2007-06-08 11:05:00,14.77,14.78,14.73,14.74,93400.0,10.6631,10.6704,10.6343,10.6415,93400.0
2007-06-08 11:10:00,14.74,14.75,14.72,14.72,263000.0,10.6415,10.6487,10.627,10.627,263000.0
2007-06-08 11:15:00,14.72,14.73,14.71,14.72,107800.0,10.627,10.6343,10.6198,10.627,107800.0
2007-06-08 11:20:00,14.72,14.73,14.71,14.71,77600.0,10.627,10.6343,10.6198,10.6198,77600.0
2007-06-08 11:25:00,14.71,14.72,14.7,14.71,119600.0,10.6198,10.627,10.6126,10.6198,119600.0
2007-06-08 11:30:00,14.7,14.71,14.7,14.71,136800.0,10.6126,10.6198,10.6126,10.6198,136800.0
2007-06-08 11:35:00,14.71,14.72,14.7,14.72,237000.0,10.6198,10.627,10.6126,10.627,237000.0
2007-06-08 11:40:00,14.72,14.73,14.71,14.72,88800.0,10.627,10.6343,10.6198,10.627,88800.0
2007-06-08 11:45:00,14.72,14.72,14.72,14.72,25000.0,10.627,10.627,10.627,10.627,25000.0
2007-06-08 11:50:00,14.72,14.76,14.72,14.76,70000.0,10.627,10.6559,10.627,10.6559,70000.0
2007-06-08 11:55:00,14.76,14.77,14.73,14.74,110800.0,10.6559,10.6631,10.6343,10.6415,110800.0
2007-06-08 12:00:00,14.74,14.77,14.74,14.77,37600.0,10.6415,10.6631,10.6415,10.6631,37600.0
2007-06-08 12:05:00,14.76,14.77,14.74,14.74,44600.0,10.6559,10.6631,10.6415,10.6415,44600.0
2007-06-08 12:10:00,14.74,14.74,14.74,14.74,46400.0,10.6415,10.6415,10.6415,10.6415,46400.0
2007-06-08 12:15:00,14.74,14.76,14.74,14.76,26800.0,10.6415,10.6559,10.6415,10.6559,26800.0
2007-06-08 12:20:00,14.76,14.76,14.76,14.76,8600.0,10.6559,10.6559,10.6559,10.6559,8600.0
2007-06-08 12:25:00,14.76,14.78,14.76,14.78,31200.0,10.6559,10.6704,10.6559,10.6704,31200.0
2007-06-08 12:30:00,14.77,14.78,14.77,14.77,31000.0,10.6631,10.6704,10.6631,10.6631,31000.0
2007-06-08 12:35:00,14.77,14.77,14.74,14.74,71800.0,10.6631,10.6631,10.6415,10.6415,71800.0
2007-06-08 12:40:00,14.74,14.74,14.73,14.73,20600.0,10.6415,10.6415,10.6343,10.6343,20600.0
2007-06-08 12:45:00,14.73,14.74,14.72,14.73,31600.0,10.6343,10.6415,10.627,10.6343,31600.0
2007-06-08 12:50:00,14.74,14.74,14.71,14.71,212200.0,10.6415,10.6415,10.6198,10.6198,212200.0
2007-06-08 12:55:00,14.72,14.72,14.69,14.72,112600.0,10.627,10.627,10.6054,10.627,112600.0
2007-06-08 13:00:00,14.72,14.72,14.69,14.7,85200.0,10.627,10.627,10.6054,10.6126,85200.0
2007-06-08 13:05:00,14.71,14.71,14.7,14.7,34200.0,10.6198,10.6198,10.6126,10.6126,34200.0
2007-06-08 13:10:00,14.7,14.7,14.69,14.69,25200.0,10.6126,10.6126,10.6054,10.6054,25200.0
2007-06-08 13:15:00,14.69,14.69,14.67,14.68,140400.0,10.6054,10.6054,10.5909,10.5982,140400.0
2007-06-08 13:20:00,14.68,14.69,14.67,14.68,189800.0,10.5982,10.6054,10.5909,10.5982,189800.0
2007-06-08 13:25:00,14.68,14.7,14.68,14.7,64000.0,10.5982,10.6126,10.5982,10.6126,64000.0
2007-06-08 13:30:00,14.7,14.71,14.68,14.71,114400.0,10.6126,10.6198,10.5982,10.6198,114400.0
2007-06-08 13:35:00,14.71,14.73,14.71,14.72,65400.0,10.6198,10.6343,10.6198,10.627,65400.0
2007-06-08 13:40:00,14.72,14.76,14.72,14.76,60800.0,10.627,10.6559,10.627,10.6559,60800.0
2007-06-08 13:45:00,14.76,14.76,14.72,14.74,104600.0,10.6559,10.6559,10.627,10.6415,104600.0
2007-06-08 13:50:00,14.74,14.74,14.71,14.71,98600.0,10.6415,10.6415,10.6198,10.6198,98600.0
2007-06-08 13:55:00,14.72,14.72,14.7,14.71,44400.0,10.627,10.627,10.6126,10.6198,44400.0
2007-06-08 14:00:00,14.71,14.72,14.7,14.72,31400.0,10.6198,10.627,10.6126,10.627,31400.0
2007-06-08 14:05:00,14.72,14.74,14.72,14.74,75000.0,10.627,10.6415,10.627,10.6415,75000.0
2007-06-08 14:10:00,14.74,14.77,14.73,14.74,133000.0,10.6415,10.6631,10.6343,10.6415,133000.0
2007-06-08 14:15:00,14.74,14.77,14.74,14.77,50200.0,10.6415,10.6631,10.6415,10.6631,50200.0
2007-06-08 14:20:00,14.77,14.78,14.76,14.77,51400.0,10.6631,10.6704,10.6559,10.6631,51400.0
2007-06-08 14:25:00,14.78,14.8,14.77,14.78,60200.0,10.6704,10.6848,10.6631,10.6704,60200.0
2007-06-08 14:30:00,14.78,14.78,14.77,14.78,69800.0,10.6704,10.6704,10.6631,10.6704,69800.0
2007-06-08 14:35:00,14.77,14.78,14.77,14.78,43000.0,10.6631,10.6704,10.6631,10.6704,43000.0
2007-06-08 14:40:00,14.78,14.79,14.77,14.78,73200.0,10.6704,10.6776,10.6631,10.6704,73200.0
2007-06-08 14:45:00,14.78,14.79,14.78,14.78,43800.0,10.6704,10.6776,10.6704,10.6704,43800.0
2007-06-08 14:50:00,14.78,14.79,14.78,14.78,163400.0,10.6704,10.6776,10.6704,10.6704,163400.0
2007-06-08 14:55:00,14.78,14.82,14.78,14.79,133800.0,10.6704,10.6992,10.6704,10.6776,133800.0
2007-06-08 15:00:00,14.79,14.82,14.79,14.81,121200.0,10.6776,10.6992,10.6776,10.692,121200.0
2007-06-08 15:05:00,14.81,14.81,14.77,14.78,175600.0,10.692,10.692,10.6631,10.6704,175600.0
2007-06-08 15:10:00,14.78,14.79,14.77,14.78,309600.0,10.6704,10.6776,10.6631,10.6704,309600.0
2007-06-08 15:15:00,14.78,14.79,14.78,14.78,290200.0,10.6704,10.6776,10.6704,10.6704,290200.0
2007-06-08 15:20:00,14.78,14.78,14.78,14.78,153600.0,10.6704,10.6704,10.6704,10.6704,153600.0
2007-06-08 15:25:00,14.78,14.78,14.78,14.78,149400.0,10.6704,10.6704,10.6704,10.6704,149400.0
2007-06-08 15:30:00,14.78,14.78,14.78,14.78,192200.0,10.6704,10.6704,10.6704,10.6704,192200.0
2007-06-08 15:35:00,14.78,14.78,14.78,14.78,250200.0,10.6704,10.6704,10.6704,10.6704,250200.0
2007-06-08 15:40:00,14.78,14.79,14.78,14.78,544600.0,10.6704,10.6776,10.6704,10.6704,544600.0
2007-06-08 15:45:00,14.78,14.78,14.78,14.78,358400.0,10.6704,10.6704,10.6704,10.6704,358400.0
2007-06-08 15:50:00,14.78,14.78,14.78,14.78,227000.0,10.6704,10.6704,10.6704,10.6704,227000.0
2007-06-08 15:55:00,14.78,14.78,14.77,14.78,334800.0,10.6704,10.6704,10.6631,10.6704,334800.0
2007-06-11 09:30:00,14.78,14.83,14.72,14.73,174800.0,10.6704,10.7065,10.627,10.6343,174800.0
2007-06-11 09:35:00,14.73,14.8,14.73,14.79,110000.0,10.6343,10.6848,10.6343,10.6776,110000.0
2007-06-11 09:40:00,14.79,14.8,14.79,14.8,182000.0,10.6776,10.6848,10.6776,10.6848,182000.0
2007-06-11 09:45:00,14.8,14.85,14.8,14.84,262000.0,10.6848,10.7209,10.6848,10.7137,262000.0
2007-06-11 09:50:00,14.84,14.86,14.83,14.86,150600.0,10.7137,10.7281,10.7065,10.7281,150600.0
2007-06-11 09:55:00,14.86,14.87,14.85,14.87,194800.0,10.7281,10.7353,10.7209,10.7353,194800.0
2007-06-11 10:00:00,14.87,14.88,14.85,14.87,166400.0,10.7353,10.7426,10.7209,10.7353,166400.0
2007-06-11 10:05:00,14.88,14.92,14.86,14.88,306600.0,10.7426,10.7714,10.7281,10.7426,306600.0
2007-06-11 10:10:00,14.88,14.93,14.87,14.93,144200.0,10.7426,10.7787,10.7353,10.7787,144200.0
2007-06-11 10:15:00,14.92,14.93,14.89,14.93,176000.0,10.7714,10.7787,10.7498,10.7787,176000.0
2007-06-11 10:20:00,14.93,14.96,14.93,14.95,166800.0,10.7787,10.8003,10.7787,10.7931,166800.0
2007-06-11 10:25:00,14.95,14.99,14.95,14.99,202600.0,10.7931,10.822,10.7931,10.822,202600.0
2007-06-11 10:30:00,14.99,14.99,14.96,14.97,186800.0,10.822,10.822,10.8003,10.8075,186800.0
2007-06-11 10:35:00,14.97,15.0,14.97,14.99,159800.0,10.8075,10.8292,10.8075,10.822,159800.0
2007-06-11 10:40:00,14.99,15.0,14.99,15.0,111400.0,10.822,10.8292,10.822,10.8292,111400.0
2007-06-11 10:45:00,15.0,15.01,14.99,15.0,388000.0,10.8292,10.8364,10.822,10.8292,388000.0
2007-06-11 10:50:00,15.0,15.01,14.99,15.0,89400.0,10.8292,10.8364,10.822,10.8292,89400.0
2007-06-11 10:55:00,15.0,15.0,14.99,15.0,35400.0,10.8292,10.8292,10.822,10.8292,35400.0
2007-06-11 11:00:00,15.0,15.04,14.99,15.04,866400.0,10.8292,10.8581,10.822,10.8581,866400.0
2007-06-11 11:05:00,15.04,15.09,15.04,15.08,226000.0,10.8581,10.8942,10.8581,10.8869,226000.0
2007-06-11 11:10:00,15.09,15.12,15.08,15.11,217600.0,10.8942,10.9158,10.8869,10.9086,217600.0
2007-06-11 11:15:00,15.11,15.13,15.09,15.11,245000.0,10.9086,10.923,10.8942,10.9086,245000.0
2007-06-11 11:20:00,15.11,15.11,15.07,15.09,143000.0,10.9086,10.9086,10.8797,10.8942,143000.0
2007-06-11 11:25:00,15.1,15.1,15.07,15.08,143200.0,10.9014,10.9014,10.8797,10.8869,143200.0
2007-06-11 11:30:00,15.08,15.09,15.07,15.07,105400.0,10.8869,10.8942,10.8797,10.8797,105400.0
2007-06-11 11:35:00,15.07,15.08,15.06,15.08,185200.0,10.8797,10.8869,10.8725,10.8869,185200.0
2007-06-11 11:40:00,15.07,15.11,15.07,15.1,225600.0,10.8797,10.9086,10.8797,10.9014,225600.0
2007-06-11 11:45:00,15.1,15.11,15.08,15.09,164200.0,10.9014,10.9086,10.8869,10.8942,164200.0
2007-06-11 11:50:00,15.09,15.11,15.08,15.1,86000.0,10.8942,10.9086,10.8869,10.9014,86000.0
2007-06-11 11:55:00,15.1,15.1,15.08,15.08,98800.0,10.9014,10.9014,10.8869,10.8869,98800.0
2007-06-11 12:00:00,15.08,15.09,15.08,15.08,45200.0,10.8869,10.8942,10.8869,10.8869,45200.0
2007-06-11 12:05:00,15.08,15.09,15.07,15.08,151400.0,10.8869,10.8942,10.8797,10.8869,151400.0
2007-06-11 12:10:00,15.08,15.08,15.07,15.08,73200.0,10.8869,10.8869,10.8797,10.8869,73200.0
2007-06-11 12:15:00,15.08,15.08,15.06,15.06,128200.0,10.8869,10.8869,10.8725,10.8725,128200.0
2007-06-11 12:20:00,15.06,15.08,15.06,15.08,34200.0,10.8725,10.8869,10.8725,10.8869,34200.0
2007-06-11 12:25:00,15.07,15.09,15.07,15.08,201400.0,10.8797,10.8942,10.8797,10.8869,201400.0
2007-06-11 12:30:00,15.07,15.08,15.07,15.07,22400.0,10.8797,10.8869,10.8797,10.8797,22400.0
2007-06-11 12:35:00,15.08,15.08,15.07,15.07,33800.0,10.8869,10.8869,10.8797,10.8797,33800.0
2007-06-11 12:40:00,15.08,15.09,15.06,15.06,105800.0,10.8869,10.8942,10.8725,10.8725,105800.0
2007-06-11 12:45:00,15.06,15.08,15.06,15.07,18200.0,10.8725,10.8869,10.8725,10.8797,18200.0
2007-06-11 12:50:00,15.08,15.09,15.07,15.09,38200.0,10.8869,10.8942,10.8797,10.8942,38200.0
2007-06-11 12:55:00,15.09,15.11,15.07,15.09,183000.0,10.8942,10.9086,10.8797,10.8942,183000.0
2007-06-11 13:00:00,15.09,15.1,15.07,15.07,66800.0,10.8942,10.9014,10.8797,10.8797,66800.0
2007-06-11 13:05:00,15.07,15.08,15.07,15.07,89000.0,10.8797,10.8869,10.8797,10.8797,89000.0
2007-06-11 13:10:00,15.07,15.08,15.07,15.08,95600.0,10.8797,10.8869,10.8797,10.8869,95600.0
2007-06-11 13:15:00,15.07,15.09,15.07,15.09,33800.0,10.8797,10.8942,10.8797,10.8942,33800.0
2007-06-11 13:20:00,15.09,15.09,15.07,15.08,1088800.0,10.8942,10.8942,10.8797,10.8869,1088800.0
2007-06-11 13:25:00,15.07,15.08,15.06,15.06,48800.0,10.8797,10.8869,10.8725,10.8725,48800.0
2007-06-11 13:30:00,15.06,15.06,15.06,15.06,17000.0,10.8725,10.8725,10.8725,10.8725,17000.0
2007-06-11 13:35:00,15.06,15.06,15.06,15.06,30000.0,10.8725,10.8725,10.8725,10.8725,30000.0
2007-06-11 13:40:00,15.06,15.08,15.05,15.05,102800.0,10.8725,10.8869,10.8653,10.8653,102800.0
2007-06-11 13:45:00,15.05,15.06,15.03,15.03,147200.0,10.8653,10.8725,10.8508,10.8508,147200.0
2007-06-11 13:50:00,15.03,15.03,15.02,15.02,90800.0,10.8508,10.8508,10.8436,10.8436,90800.0
2007-06-11 13:55:00,15.02,15.03,14.99,15.0,228400.0,10.8436,10.8508,10.822,10.8292,228400.0
2007-06-11 14:00:00,15.0,15.01,14.98,15.0,165200.0,10.8292,10.8364,10.8148,10.8292,165200.0
2007-06-11 14:05:00,15.0,15.01,14.99,15.01,152600.0,10.8292,10.8364,10.822,10.8364,152600.0
2007-06-11 14:10:00,15.01,15.01,14.98,14.98,139200.0,10.8364,10.8364,10.8148,10.8148,139200.0
2007-06-11 14:15:00,14.99,15.0,14.97,15.0,86200.0,10.822,10.8292,10.8075,10.8292,86200.0
2007-06-11 14:20:00,15.0,15.0,14.99,15.0,94600.0,10.8292,10.8292,10.822,10.8292,94600.0
2007-06-11 14:25:00,15.0,15.0,14.99,14.99,55800.0,10.8292,10.8292,10.822,10.822,55800.0
2007-06-11 14:30:00,14.99,14.99,14.99,14.99,22000.0,10.822,10.822,10.822,10.822,22000.0
2007-06-11 14:35:00,14.99,15.0,14.99,15.0,27200.0,10.822,10.8292,10.822,10.8292,27200.0
2007-06-11 14:40:00,15.0,15.0,14.99,14.99,135800.0,10.8292,10.8292,10.822,10.822,135800.0
2007-06-11 14:45:00,14.99,14.99,14.97,14.98,139800.0,10.822,10.822,10.8075,10.8148,139800.0
2007-06-11 14:50:00,14.98,14.98,14.97,14.97,98400.0,10.8148,10.8148,10.8075,10.8075,98400.0
2007-06-11 14:55:00,14.97,14.97,14.97,14.97,53200.0,10.8075,10.8075,10.8075,10.8075,53200.0
2007-06-11 15:00:00,14.97,14.97,14.97,14.97,54000.0,10.8075,10.8075,10.8075,10.8075,54000.0
2007-06-11 15:05:00,14.97,14.98,14.97,14.97,76000.0,10.8075,10.8148,10.8075,10.8075,76000.0
2007-06-11 15:10:00,14.97,14.97,14.97,14.97,124400.0,10.8075,10.8075,10.8075,10.8075,124400.0
2007-06-11 15:15:00,14.97,14.98,14.95,14.97,172200.0,10.8075,10.8148,10.7931,10.8075,172200.0
2007-06-11 15:20:00,14.97,15.04,14.97,15.04,572600.0,10.8075,10.8581,10.8075,10.8581,572600.0
2007-06-11 15:25:00,15.04,15.04,14.99,15.0,246400.0,10.8581,10.8581,10.822,10.8292,246400.0
2007-06-11 15:30:00,15.0,15.01,15.0,15.0,132800.0,10.8292,10.8364,10.8292,10.8292,132800.0
2007-06-11 15:35:00,15.01,15.01,14.99,14.99,168600.0,10.8364,10.8364,10.822,10.822,168600.0
2007-06-11 15:40:00,14.99,14.99,14.96,14.96,221400.0,10.822,10.822,10.8003,10.8003,221400.0
2007-06-11 15:45:00,14.96,14.97,14.94,14.94,233800.0,10.8003,10.8075,10.7859,10.7859,233800.0
2007-06-11 15:50:00,14.94,14.94,14.9,14.93,367600.0,10.7859,10.7859,10.757,10.7787,367600.0
2007-06-11 15:55:00,14.93,14.95,14.93,14.95,269600.0,10.7787,10.7931,10.7787,10.7931,269600.0
2007-06-12 09:30:00,14.87,14.88,14.79,14.88,130400.0,10.7353,10.7426,10.6776,10.7426,130400.0
2007-06-12 09:35:00,14.9,14.9,14.78,14.8,156600.0,10.757,10.757,10.6704,10.6848,156600.0
2007-06-12 09:40:00,14.8,14.83,14.78,14.83,162200.0,10.6848,10.7065,10.6704,10.7065,162200.0
2007-06-12 09:45:00,14.83,14.88,14.83,14.85,125200.0,10.7065,10.7426,10.7065,10.7209,125200.0
2007-06-12 09:50:00,14.86,14.88,14.85,14.86,99400.0,10.7281,10.7426,10.7209,10.7281,99400.0
2007-06-12 09:55:00,14.86,14.88,14.85,14.86,123200.0,10.7281,10.7426,10.7209,10.7281,123200.0
2007-06-12 10:00:00,14.86,14.87,14.84,14.85,119800.0,10.7281,10.7353,10.7137,10.7209,119800.0
2007-06-12 10:05:00,14.85,14.86,14.83,14.84,58600.0,10.7209,10.7281,10.7065,10.7137,58600.0
2007-06-12 10:10:00,14.84,14.85,14.8,14.8,67400.0,10.7137,10.7209,10.6848,10.6848,67400.0
2007-06-12 10:15:00,14.8,14.81,14.76,14.77,126200.0,10.6848,10.692,10.6559,10.6631,126200.0
2007-06-12 10:20:00,14.77,14.78,14.74,14.74,143000.0,10.6631,10.6704,10.6415,10.6415,143000.0
2007-06-12 10:25:00,14.74,14.75,14.74,14.75,86800.0,10.6415,10.6487,10.6415,10.6487,86800.0
2007-06-12 10:30:00,14.75,14.77,14.74,14.77,71200.0,10.6487,10.6631,10.6415,10.6631,71200.0
2007-06-12 10:35:00,14.77,14.78,14.76,14.78,118600.0,10.6631,10.6704,10.6559,10.6704,118600.0
2007-06-12 10:40:00,14.78,14.8,14.78,14.8,107600.0,10.6704,10.6848,10.6704,10.6848,107600.0
2007-06-12 10:45:00,14.8,14.8,14.78,14.78,57200.0,10.6848,10.6848,10.6704,10.6704,57200.0
2007-06-12 10:50:00,14.78,14.79,14.77,14.78,71400.0,10.6704,10.6776,10.6631,10.6704,71400.0
2007-06-12 10:55:00,14.78,14.8,14.78,14.79,110000.0,10.6704,10.6848,10.6704,10.6776,110000.0
2007-06-12 11:00:00,14.79,14.81,14.78,14.8,139000.0,10.6776,10.692,10.6704,10.6848,139000.0
2007-06-12 11:05:00,14.81,14.81,14.8,14.81,53600.0,10.692,10.692,10.6848,10.692,53600.0
2007-06-12 11:10:00,14.81,14.82,14.8,14.81,41800.0,10.692,10.6992,10.6848,10.692,41800.0
2007-06-12 11:15:00,14.82,14.83,14.81,14.81,109600.0,10.6992,10.7065,10.692,10.692,109600.0
2007-06-12 11:20:00,14.81,14.81,14.8,14.8,135000.0,10.692,10.692,10.6848,10.6848,135000.0
2007-06-12 11:25:00,14.8,14.81,14.8,14.8,79200.0,10.6848,10.692,10.6848,10.6848,79200.0
2007-06-12 11:30:00,14.81,14.81,14.79,14.8,150800.0,10.692,10.692,10.6776,10.6848,150800.0
2007-06-12 11:35:00,14.79,14.8,14.79,14.8,58400.0,10.6776,10.6848,10.6776,10.6848,58400.0
2007-06-12 11:40:00,14.8,14.81,14.8,14.8,119400.0,10.6848,10.692,10.6848,10.6848,119400.0
2007-06-12 11:45:00,14.8,14.81,14.8,14.8,172600.0,10.6848,10.692,10.6848,10.6848,172600.0
2007-06-12 11:50:00,14.8,14.81,14.79,14.8,115000.0,10.6848,10.692,10.6776,10.6848,115000.0
2007-06-12 11:55:00,14.8,14.81,14.8,14.8,31000.0,10.6848,10.692,10.6848,10.6848,31000.0
2007-06-12 12:00:00,14.8,14.81,14.8,14.8,66200.0,10.6848,10.692,10.6848,10.6848,66200.0
2007-06-12 12:05:00,14.8,14.81,14.79,14.79,64400.0,10.6848,10.692,10.6776,10.6776,64400.0
2007-06-12 12:10:00,14.79,14.81,14.78,14.78,58400.0,10.6776,10.692,10.6704,10.6704,58400.0
2007-06-12 12:15:00,14.78,14.8,14.78,14.8,51400.0,10.6704,10.6848,10.6704,10.6848,51400.0
2007-06-12 12:20:00,14.8,14.8,14.79,14.8,26600.0,10.6848,10.6848,10.6776,10.6848,26600.0
2007-06-12 12:25:00,14.8,14.8,14.79,14.8,20000.0,10.6848,10.6848,10.6776,10.6848,20000.0
2007-06-12 12:30:00,14.8,14.8,14.79,14.8,123600.0,10.6848,10.6848,10.6776,10.6848,123600.0
2007-06-12 12:35:00,14.8,14.8,14.77,14.78,137000.0,10.6848,10.6848,10.6631,10.6704,137000.0
2007-06-12 12:40:00,14.78,14.78,14.73,14.74,175200.0,10.6704,10.6704,10.6343,10.6415,175200.0
2007-06-12 12:45:00,14.74,14.76,14.73,14.74,59800.0,10.6415,10.6559,10.6343,10.6415,59800.0
2007-06-12 12:50:00,14.74,14.74,14.72,14.72,83800.0,10.6415,10.6415,10.627,10.627,83800.0
2007-06-12 12:55:00,14.72,14.74,14.71,14.72,109800.0,10.627,10.6415,10.6198,10.627,109800.0
2007-06-12 13:00:00,14.72,14.74,14.71,14.72,75200.0,10.627,10.6415,10.6198,10.627,75200.0
2007-06-12 13:05:00,14.72,14.74,14.71,14.74,156400.0,10.627,10.6415,10.6198,10.6415,156400.0
2007-06-12 13:10:00,14.74,14.76,14.73,14.76,189800.0,10.6415,10.6559,10.6343,10.6559,189800.0
2007-06-12 13:15:00,14.76,14.8,14.75,14.79,132200.0,10.6559,10.6848,10.6487,10.6776,132200.0
2007-06-12 13:20:00,14.8,14.81,14.79,14.8,170400.0,10.6848,10.692,10.6776,10.6848,170400.0
2007-06-12 13:25:00,14.81,14.81,14.8,14.8,96000.0,10.692,10.692,10.6848,10.6848,96000.0
2007-06-12 13:30:00,14.8,14.83,14.8,14.83,109600.0,10.6848,10.7065,10.6848,10.7065,109600.0
2007-06-12 13:35:00,14.83,14.84,14.81,14.84,165400.0,10.7065,10.7137,10.692,10.7137,165400.0
2007-06-12 13:40:00,14.84,14.85,14.83,14.84,108400.0,10.7137,10.7209,10.7065,10.7137,108400.0
2007-06-12 13:45:00,14.85,14.85,14.84,14.85,107600.0,10.7209,10.7209,10.7137,10.7209,107600.0
2007-06-12 13:50:00,14.85,14.86,14.82,14.83,131000.0,10.7209,10.7281,10.6992,10.7065,131000.0
2007-06-12 13:55:00,14.83,14.85,14.83,14.85,106600.0,10.7065,10.7209,10.7065,10.7209,106600.0
2007-06-12 14:00:00,14.85,14.88,14.85,14.87,93400.0,10.7209,10.7426,10.7209,10.7353,93400.0
2007-06-12 14:05:00,14.87,14.88,14.84,14.86,91200.0,10.7353,10.7426,10.7137,10.7281,91200.0
2007-06-12 14:10:00,14.85,14.87,14.85,14.86,90800.0,10.7209,10.7353,10.7209,10.7281,90800.0
2007-06-12 14:15:00,14.86,14.86,14.81,14.83,104800.0,10.7281,10.7281,10.692,10.7065,104800.0
2007-06-12 14:20:00,14.83,14.83,14.81,14.83,109800.0,10.7065,10.7065,10.692,10.7065,109800.0
2007-06-12 14:25:00,14.83,14.83,14.8,14.8,186200.0,10.7065,10.7065,10.6848,10.6848,186200.0
2007-06-12 14:30:00,14.8,14.81,14.79,14.81,107400.0,10.6848,10.692,10.6776,10.692,107400.0
2007-06-12 14:35:00,14.81,14.81,14.78,14.78,119800.0,10.692,10.692,10.6704,10.6704,119800.0
2007-06-12 14:40:00,14.78,14.79,14.77,14.78,112800.0,10.6704,10.6776,10.6631,10.6704,112800.0
2007-06-12 14:45:00,14.78,14.78,14.74,14.76,213800.0,10.6704,10.6704,10.6415,10.6559,213800.0
2007-06-12 14:50:00,14.77,14.79,14.76,14.79,114000.0,10.6631,10.6776,10.6559,10.6776,114000.0
2007-06-12 14:55:00,14.79,14.79,14.76,14.78,98800.0,10.6776,10.6776,10.6559,10.6704,98800.0
2007-06-12 15:00:00,14.78,14.81,14.77,14.77,156200.0,10.6704,10.692,10.6631,10.6631,156200.0
2007-06-12 15:05:00,14.77,14.77,14.74,14.74,563600.0,10.6631,10.6631,10.6415,10.6415,563600.0
2007-06-12 15:10:00,14.74,14.75,14.71,14.74,185000.0,10.6415,10.6487,10.6198,10.6415,185000.0
2007-06-12 15:15:00,14.73,14.75,14.71,14.74,153000.0,10.6343,10.6487,10.6198,10.6415,153000.0
2007-06-12 15:20:00,14.74,14.75,14.72,14.74,206800.0,10.6415,10.6487,10.627,10.6415,206800.0
2007-06-12 15:25:00,14.74,14.76,14.72,14.74,205600.0,10.6415,10.6559,10.627,10.6415,205600.0
2007-06-12 15:30:00,14.74,14.74,14.71,14.72,242800.0,10.6415,10.6415,10.6198,10.627,242800.0
2007-06-12 15:35:00,14.72,14.74,14.72,14.72,121600.0,10.627,10.6415,10.627,10.627,121600.0
2007-06-12 15:40:00,14.72,14.72,14.7,14.71,192400.0,10.627,10.627,10.6126,10.6198,192400.0
2007-06-12 15:45:00,14.7,14.72,14.7,14.71,254000.0,10.6126,10.627,10.6126,10.6198,254000.0
2007-06-12 15:50:00,14.71,14.72,14.7,14.71,252000.0,10.6198,10.627,10.6126,10.6198,252000.0
2007-06-12 15:55:00,14.71,14.72,14.71,14.71,309000.0,10.6198,10.627,10.6198,10.6198,309000.0
2007-06-13 09:30:00,14.74,14.78,14.72,14.78,158600.0,10.6415,10.6704,10.627,10.6704,158600.0
2007-06-13 09:35:00,14.77,14.85,14.77,14.84,75800.0,10.6631,10.7209,10.6631,10.7137,75800.0
2007-06-13 09:40:00,14.83,14.88,14.83,14.85,128600.0,10.7065,10.7426,10.7065,10.7209,128600.0
2007-06-13 09:45:00,14.85,14.88,14.85,14.87,112600.0,10.7209,10.7426,10.7209,10.7353,112600.0
2007-06-13 09:50:00,14.88,14.89,14.86,14.88,363400.0,10.7426,10.7498,10.7281,10.7426,363400.0
2007-06-13 09:55:00,14.88,14.9,14.87,14.9,248000.0,10.7426,10.757,10.7353,10.757,248000.0
2007-06-13 10:00:00,14.9,14.94,14.88,14.92,502200.0,10.757,10.7859,10.7426,10.7714,502200.0
2007-06-13 10:05:00,14.92,14.95,14.9,14.93,185200.0,10.7714,10.7931,10.757,10.7787,185200.0
2007-06-13 10:10:00,14.93,14.94,14.9,14.9,97800.0,10.7787,10.7859,10.757,10.757,97800.0
2007-06-13 10:15:00,14.9,14.95,14.9,14.93,158600.0,10.757,10.7931,10.757,10.7787,158600.0
2007-06-13 10:20:00,14.93,14.95,14.92,14.93,234200.0,10.7787,10.7931,10.7714,10.7787,234200.0
2007-06-13 10:25:00,14.93,14.95,14.93,14.95,88000.0,10.7787,10.7931,10.7787,10.7931,88000.0
2007-06-13 10:30:00,14.94,14.96,14.92,14.95,98000.0,10.7859,10.8003,10.7714,10.7931,98000.0
2007-06-13 10:35:00,14.95,14.95,14.93,14.94,69400.0,10.7931,10.7931,10.7787,10.7859,69400.0
2007-06-13 10:40:00,14.94,14.96,14.93,14.95,57400.0,10.7859,10.8003,10.7787,10.7931,57400.0
2007-06-13 10:45:00,14.95,14.97,14.95,14.97,69000.0,10.7931,10.8075,10.7931,10.8075,69000.0
2007-06-13 10:50:00,14.97,14.99,14.96,14.99,226800.0,10.8075,10.822,10.8003,10.822,226800.0
2007-06-13 10:55:00,14.99,15.0,14.98,14.99,121000.0,10.822,10.8292,10.8148,10.822,121000.0
2007-06-13 11:00:00,14.99,15.0,14.98,14.99,192400.0,10.822,10.8292,10.8148,10.822,192400.0
2007-06-13 11:05:00,14.99,14.99,14.98,14.99,71800.0,10.822,10.822,10.8148,10.822,71800.0
2007-06-13 11:10:00,14.99,14.99,14.97,14.97,120800.0,10.822,10.822,10.8075,10.8075,120800.0
2007-06-13 11:15:00,14.97,14.98,14.95,14.97,77000.0,10.8075,10.8148,10.7931,10.8075,77000.0
2007-06-13 11:20:00,14.97,14.97,14.93,14.94,72200.0,10.8075,10.8075,10.7787,10.7859,72200.0
2007-06-13 11:25:00,14.94,14.95,14.93,14.95,49000.0,10.7859,10.7931,10.7787,10.7931,49000.0
2007-06-13 11:30:00,14.95,14.95,14.93,14.93,43400.0,10.7931,10.7931,10.7787,10.7787,43400.0
2007-06-13 11:35:00,14.93,14.95,14.93,14.95,102600.0,10.7787,10.7931,10.7787,10.7931,102600.0
2007-06-13 11:40:00,14.95,14.95,14.94,14.94,44800.0,10.7931,10.7931,10.7859,10.7859,44800.0
2007-06-13 11:45:00,14.94,14.94,14.93,14.94,34400.0,10.7859,10.7859,10.7787,10.7859,34400.0
2007-06-13 11:50:00,14.94,14.95,14.93,14.95,424000.0,10.7859,10.7931,10.7787,10.7931,424000.0
2007-06-13 11:55:00,14.94,14.97,14.93,14.96,128400.0,10.7859,10.8075,10.7787,10.8003,128400.0
2007-06-13 12:00:00,14.96,14.97,14.95,14.95,104400.0,10.8003,10.8075,10.7931,10.7931,104400.0
2007-06-13 12:05:00,14.96,14.96,14.93,14.94,60400.0,10.8003,10.8003,10.7787,10.7859,60400.0
2007-06-13 12:10:00,14.94,14.96,14.93,14.96,61800.0,10.7859,10.8003,10.7787,10.8003,61800.0
2007-06-13 12:15:00,14.96,14.96,14.95,14.95,46200.0,10.8003,10.8003,10.7931,10.7931,46200.0
2007-06-13 12:20:00,14.96,14.96,14.94,14.95,38200.0,10.8003,10.8003,10.7859,10.7931,38200.0
2007-06-13 12:25:00,14.94,14.95,14.93,14.93,41400.0,10.7859,10.7931,10.7787,10.7787,41400.0
2007-06-13 12:30:00,14.94,14.95,14.93,14.94,30400.0,10.7859,10.7931,10.7787,10.7859,30400.0
2007-06-13 12:35:00,14.95,14.97,14.94,14.97,33000.0,10.7931,10.8075,10.7859,10.8075,33000.0
2007-06-13 12:40:00,14.97,14.98,14.95,14.95,104400.0,10.8075,10.8148,10.7931,10.7931,104400.0
2007-06-13 12:45:00,14.95,14.96,14.94,14.95,29200.0,10.7931,10.8003,10.7859,10.7931,29200.0
2007-06-13 12:50:00,14.95,14.95,14.94,14.95,22600.0,10.7931,10.7931,10.7859,10.7931,22600.0
2007-06-13 12:55:00,14.95,14.95,14.91,14.92,74400.0,10.7931,10.7931,10.7642,10.7714,74400.0
2007-06-13 13:00:00,14.92,14.93,14.9,14.92,53000.0,10.7714,10.7787,10.757,10.7714,53000.0
2007-06-13 13:05:00,14.92,14.93,14.91,14.91,54400.0,10.7714,10.7787,10.7642,10.7642,54400.0
2007-06-13 13:10:00,14.92,14.93,14.89,14.92,57200.0,10.7714,10.7787,10.7498,10.7714,57200.0
2007-06-13 13:15:00,14.92,14.92,14.89,14.91,83000.0,10.7714,10.7714,10.7498,10.7642,83000.0
2007-06-13 13:20:00,14.91,14.93,14.9,14.93,61000.0,10.7642,10.7787,10.757,10.7787,61000.0
2007-06-13 13:25:00,14.92,14.92,14.91,14.92,53800.0,10.7714,10.7714,10.7642,10.7714,53800.0
2007-06-13 13:30:00,14.92,14.94,14.91,14.93,57800.0,10.7714,10.7859,10.7642,10.7787,57800.0
2007-06-13 13:35:00,14.93,14.96,14.93,14.95,147600.0,10.7787,10.8003,10.7787,10.7931,147600.0
2007-06-13 13:40:00,14.94,14.96,14.94,14.95,65600.0,10.7859,10.8003,10.7859,10.7931,65600.0
2007-06-13 13:45:00,14.95,14.96,14.95,14.95,51200.0,10.7931,10.8003,10.7931,10.7931,51200.0
2007-06-13 13:50:00,14.96,14.96,14.94,14.95,122000.0,10.8003,10.8003,10.7859,10.7931,122000.0
2007-06-13 13:55:00,14.95,14.97,14.94,14.97,73000.0,10.7931,10.8075,10.7859,10.8075,73000.0
2007-06-13 14:00:00,14.97,14.99,14.96,14.96,219200.0,10.8075,10.822,10.8003,10.8003,219200.0
2007-06-13 14:05:00,14.96,14.97,14.96,14.97,72000.0,10.8003,10.8075,10.8003,10.8075,72000.0
2007-06-13 14:10:00,14.97,15.01,14.97,14.99,141000.0,10.8075,10.8364,10.8075,10.822,141000.0
2007-06-13 14:15:00,14.99,15.01,14.99,15.0,102000.0,10.822,10.8364,10.822,10.8292,102000.0
2007-06-13 14:20:00,15.0,15.02,14.99,15.0,109200.0,10.8292,10.8436,10.822,10.8292,109200.0
2007-06-13 14:25:00,15.0,15.02,14.97,14.99,236200.0,10.8292,10.8436,10.8075,10.822,236200.0
2007-06-13 14:30:00,14.99,15.01,14.99,15.0,69600.0,10.822,10.8364,10.822,10.8292,69600.0
2007-06-13 14:35:00,15.0,15.02,14.99,15.02,90200.0,10.8292,10.8436,10.822,10.8436,90200.0
2007-06-13 14:40:00,15.02,15.02,14.99,15.0,278800.0,10.8436,10.8436,10.822,10.8292,278800.0
2007-06-13 14:45:00,15.0,15.04,15.0,15.04,173000.0,10.8292,10.8581,10.8292,10.8581,173000.0
2007-06-13 14:50:00,15.03,15.05,14.99,15.03,442600.0,10.8508,10.8653,10.822,10.8508,442600.0
2007-06-13 14:55:00,15.03,15.05,15.02,15.04,158400.0,10.8508,10.8653,10.8436,10.8581,158400.0
2007-06-13 15:00:00,15.04,15.05,15.02,15.05,117800.0,10.8581,10.8653,10.8436,10.8653,117800.0
2007-06-13 15:05:00,15.05,15.05,15.03,15.04,71000.0,10.8653,10.8653,10.8508,10.8581,71000.0
2007-06-13 15:10:00,15.04,15.05,15.03,15.04,61200.0,10.8581,10.8653,10.8508,10.8581,61200.0
2007-06-13 15:15:00,15.04,15.04,15.02,15.03,95800.0,10.8581,10.8581,10.8436,10.8508,95800.0
2007-06-13 15:20:00,15.03,15.03,14.99,14.99,164400.0,10.8508,10.8508,10.822,10.822,164400.0
2007-06-13 15:25:00,14.99,15.01,14.99,15.0,90000.0,10.822,10.8364,10.822,10.8292,90000.0
2007-06-13 15:30:00,15.0,15.0,14.99,15.0,62400.0,10.8292,10.8292,10.822,10.8292,62400.0
2007-06-13 15:35:00,14.99,15.01,14.99,14.99,197000.0,10.822,10.8364,10.822,10.822,197000.0
2007-06-13 15:40:00,14.99,15.02,14.99,15.01,515800.0,10.822,10.8436,10.822,10.8364,515800.0
2007-06-13 15:45:00,15.0,15.01,14.99,15.01,458600.0,10.8292,10.8364,10.822,10.8364,458600.0
2007-06-13 15:50:00,15.01,15.04,15.01,15.03,281400.0,10.8364,10.8581,10.8364,10.8508,281400.0
2007-06-13 15:55:00,15.03,15.04,15.02,15.03,395800.0,10.8508,10.8581,10.8436,10.8508,395800.0
2007-06-14 09:30:00,15.05,15.1,14.96,15.08,214400.0,10.8653,10.9014,10.8003,10.8869,214400.0
2007-06-14 09:35:00,15.08,15.17,15.08,15.15,166400.0,10.8869,10.9519,10.8869,10.9375,166400.0
2007-06-14 09:40:00,15.15,15.21,15.15,15.2,185000.0,10.9375,10.9808,10.9375,10.9736,185000.0
2007-06-14 09:45:00,15.2,15.26,15.19,15.24,258200.0,10.9736,11.0169,10.9664,11.0025,258200.0
2007-06-14 09:50:00,15.24,15.25,15.19,15.2,246600.0,11.0025,11.0097,10.9664,10.9736,246600.0
2007-06-14 09:55:00,15.21,15.26,15.21,15.25,176400.0,10.9808,11.0169,10.9808,11.0097,176400.0
2007-06-14 10:00:00,15.25,15.25,15.21,15.22,112800.0,11.0097,11.0097,10.9808,10.988,112800.0
2007-06-14 10:05:00,15.22,15.22,15.22,15.22,75800.0,10.988,10.988,10.988,10.988,75800.0
2007-06-14 10:10:00,15.22,15.22,15.2,15.21,86000.0,10.988,10.988,10.9736,10.9808,86000.0
2007-06-14 10:15:00,15.22,15.22,15.21,15.22,84400.0,10.988,10.988,10.9808,10.988,84400.0
2007-06-14 10:20:00,15.22,15.25,15.22,15.22,86600.0,10.988,11.0097,10.988,10.988,86600.0
2007-06-14 10:25:00,15.22,15.24,15.22,15.23,54200.0,10.988,11.0025,10.988,10.9952,54200.0
2007-06-14 10:30:00,15.23,15.27,15.22,15.26,210400.0,10.9952,11.0241,10.988,11.0169,210400.0
2007-06-14 10:35:00,15.26,15.28,15.26,15.26,243400.0,11.0169,11.0313,11.0169,11.0169,243400.0
2007-06-14 10:40:00,15.26,15.26,15.23,15.23,134200.0,11.0169,11.0169,10.9952,10.9952,134200.0
2007-06-14 10:45:00,15.23,15.26,15.22,15.24,150800.0,10.9952,11.0169,10.988,11.0025,150800.0
2007-06-14 10:50:00,15.24,15.24,15.23,15.24,70600.0,11.0025,11.0025,10.9952,11.0025,70600.0
2007-06-14 10:55:00,15.24,15.24,15.23,15.24,77400.0,11.0025,11.0025,10.9952,11.0025,77400.0
2007-06-14 11:00:00,15.24,15.27,15.22,15.24,118200.0,11.0025,11.0241,10.988,11.0025,118200.0
2007-06-14 11:05:00,15.24,15.24,15.22,15.22,81400.0,11.0025,11.0025,10.988,10.988,81400.0
2007-06-14 11:10:00,15.22,15.24,15.22,15.22,174200.0,10.988,11.0025,10.988,10.988,174200.0
2007-06-14 11:15:00,15.22,15.23,15.22,15.22,103600.0,10.988,10.9952,10.988,10.988,103600.0
2007-06-14 11:20:00,15.23,15.23,15.21,15.21,95200.0,10.9952,10.9952,10.9808,10.9808,95200.0
2007-06-14 11:25:00,15.21,15.24,15.21,15.22,579200.0,10.9808,11.0025,10.9808,10.988,579200.0
2007-06-14 11:30:00,15.22,15.24,15.22,15.22,489800.0,10.988,11.0025,10.988,10.988,489800.0
2007-06-14 11:35:00,15.22,15.24,15.22,15.22,160200.0,10.988,11.0025,10.988,10.988,160200.0
2007-06-14 11:40:00,15.22,15.22,15.22,15.22,37600.0,10.988,10.988,10.988,10.988,37600.0
2007-06-14 11:45:00,15.22,15.22,15.2,15.2,69200.0,10.988,10.988,10.9736,10.9736,69200.0
2007-06-14 11:50:00,15.21,15.21,15.15,15.18,116800.0,10.9808,10.9808,10.9375,10.9591,116800.0
2007-06-14 11:55:00,15.18,15.2,15.17,15.2,115400.0,10.9591,10.9736,10.9519,10.9736,115400.0
2007-06-14 12:00:00,15.19,15.22,15.19,15.22,105600.0,10.9664,10.988,10.9664,10.988,105600.0
2007-06-14 12:05:00,15.22,15.22,15.2,15.21,47000.0,10.988,10.988,10.9736,10.9808,47000.0
2007-06-14 12:10:00,15.2,15.22,15.19,15.22,148600.0,10.9736,10.988,10.9664,10.988,148600.0
2007-06-14 12:15:00,15.22,15.23,15.22,15.23,22200.0,10.988,10.9952,10.988,10.9952,22200.0
2007-06-14 12:20:00,15.24,15.25,15.24,15.24,60400.0,11.0025,11.0097,11.0025,11.0025,60400.0
2007-06-14 12:25:00,15.24,15.26,15.24,15.26,86000.0,11.0025,11.0169,11.0025,11.0169,86000.0
2007-06-14 12:30:00,15.26,15.28,15.26,15.27,92600.0,11.0169,11.0313,11.0169,11.0241,92600.0
2007-06-14 12:35:00,15.27,15.28,15.26,15.26,27600.0,11.0241,11.0313,11.0169,11.0169,27600.0
2007-06-14 12:40:00,15.27,15.27,15.26,15.26,56400.0,11.0241,11.0241,11.0169,11.0169,56400.0
2007-06-14 12:45:00,15.26,15.27,15.26,15.26,20800.0,11.0169,11.0241,11.0169,11.0169,20800.0
2007-06-14 12:50:00,15.26,15.26,15.23,15.25,67400.0,11.0169,11.0169,10.9952,11.0097,67400.0
2007-06-14 12:55:00,15.25,15.26,15.23,15.23,28200.0,11.0097,11.0169,10.9952,10.9952,28200.0
2007-06-14 13:00:00,15.23,15.24,15.22,15.22,24600.0,10.9952,11.0025,10.988,10.988,24600.0
2007-06-14 13:05:00,15.22,15.23,15.22,15.22,55200.0,10.988,10.9952,10.988,10.988,55200.0
2007-06-14 13:10:00,15.22,15.22,15.22,15.22,185600.0,10.988,10.988,10.988,10.988,185600.0
2007-06-14 13:15:00,15.22,15.22,15.22,15.22,36200.0,10.988,10.988,10.988,10.988,36200.0
2007-06-14 13:20:00,15.22,15.22,15.22,15.22,62600.0,10.988,10.988,10.988,10.988,62600.0
2007-06-14 13:25:00,15.22,15.22,15.2,15.2,90600.0,10.988,10.988,10.9736,10.9736,90600.0
2007-06-14 13:30:00,15.2,15.21,15.19,15.2,53200.0,10.9736,10.9808,10.9664,10.9736,53200.0
2007-06-14 13:35:00,15.19,15.21,15.18,15.2,97600.0,10.9664,10.9808,10.9591,10.9736,97600.0
2007-06-14 13:40:00,15.2,15.21,15.2,15.21,40800.0,10.9736,10.9808,10.9736,10.9808,40800.0
2007-06-14 13:45:00,15.21,15.21,15.2,15.21,59400.0,10.9808,10.9808,10.9736,10.9808,59400.0
2007-06-14 13:50:00,15.21,15.21,15.19,15.19,130400.0,10.9808,10.9808,10.9664,10.9664,130400.0
2007-06-14 13:55:00,15.19,15.2,15.19,15.19,63400.0,10.9664,10.9736,10.9664,10.9664,63400.0
2007-06-14 14:00:00,15.19,15.2,15.18,15.2,94400.0,10.9664,10.9736,10.9591,10.9736,94400.0
2007-06-14 14:05:00,15.2,15.21,15.2,15.21,114200.0,10.9736,10.9808,10.9736,10.9808,114200.0
2007-06-14 14:10:00,15.21,15.22,15.2,15.21,168000.0,10.9808,10.988,10.9736,10.9808,168000.0
2007-06-14 14:15:00,15.22,15.22,15.21,15.22,39600.0,10.988,10.988,10.9808,10.988,39600.0
2007-06-14 14:20:00,15.21,15.22,15.21,15.22,117000.0,10.9808,10.988,10.9808,10.988,117000.0
2007-06-14 14:25:00,15.22,15.22,15.22,15.22,41400.0,10.988,10.988,10.988,10.988,41400.0
2007-06-14 14:30:00,15.22,15.23,15.22,15.23,54200.0,10.988,10.9952,10.988,10.9952,54200.0
2007-06-14 14:35:00,15.23,15.24,15.23,15.24,82000.0,10.9952,11.0025,10.9952,11.0025,82000.0
2007-06-14 14:40:00,15.23,15.23,15.2,15.21,111800.0,10.9952,10.9952,10.9736,10.9808,111800.0
2007-06-14 14:45:00,15.2,15.22,15.2,15.21,108600.0,10.9736,10.988,10.9736,10.9808,108600.0
2007-06-14 14:50:00,15.21,15.21,15.19,15.2,87600.0,10.9808,10.9808,10.9664,10.9736,87600.0
2007-06-14 14:55:00,15.19,15.22,15.19,15.22,141800.0,10.9664,10.988,10.9664,10.988,141800.0
2007-06-14 15:00:00,15.22,15.22,15.21,15.21,44600.0,10.988,10.988,10.9808,10.9808,44600.0
2007-06-14 15:05:00,15.21,15.22,15.21,15.21,52800.0,10.9808,10.988,10.9808,10.9808,52800.0
2007-06-14 15:10:00,15.21,15.22,15.21,15.22,119600.0,10.9808,10.988,10.9808,10.988,119600.0
2007-06-14 15:15:00,15.21,15.22,15.21,15.21,134000.0,10.9808,10.988,10.9808,10.9808,134000.0
2007-06-14 15:20:00,15.22,15.22,15.21,15.22,63200.0,10.988,10.988,10.9808,10.988,63200.0
2007-06-14 15:25:00,15.22,15.22,15.22,15.22,60400.0,10.988,10.988,10.988,10.988,60400.0
2007-06-14 15:30:00,15.22,15.22,15.22,15.22,59200.0,10.988,10.988,10.988,10.988,59200.0
2007-06-14 15:35:00,15.22,15.22,15.21,15.22,118600.0,10.988,10.988,10.9808,10.988,118600.0
2007-06-14 15:40:00,15.22,15.22,15.21,15.22,205200.0,10.988,10.988,10.9808,10.988,205200.0
2007-06-14 15:45:00,15.22,15.22,15.21,15.22,199600.0,10.988,10.988,10.9808,10.988,199600.0
2007-06-14 15:50:00,15.22,15.22,15.21,15.22,205800.0,10.988,10.988,10.9808,10.988,205800.0
2007-06-14 15:55:00,15.22,15.22,15.21,15.22,216800.0,10.988,10.988,10.9808,10.988,216800.0
2007-06-15 09:30:00,15.26,15.29,15.22,15.28,1245400.0,11.0169,11.0386,10.988,11.0313,1245400.0
2007-06-15 09:35:00,15.26,15.38,15.26,15.38,123200.0,11.0169,11.1035,11.0169,11.1035,123200.0
2007-06-15 09:40:00,15.38,15.43,15.37,15.4,202400.0,11.1035,11.1396,11.0963,11.118,202400.0
2007-06-15 09:45:00,15.39,15.43,15.39,15.43,161600.0,11.1108,11.1396,11.1108,11.1396,161600.0
2007-06-15 09:50:00,15.44,15.44,15.37,15.4,186800.0,11.1468,11.1468,11.0963,11.118,186800.0
2007-06-15 09:55:00,15.39,15.41,15.35,15.38,116800.0,11.1108,11.1252,11.0819,11.1035,116800.0
2007-06-15 10:00:00,15.37,15.38,15.34,15.34,98800.0,11.0963,11.1035,11.0747,11.0747,98800.0
2007-06-15 10:05:00,15.34,15.36,15.33,15.35,134400.0,11.0747,11.0891,11.0674,11.0819,134400.0
2007-06-15 10:10:00,15.35,15.35,15.33,15.34,76400.0,11.0819,11.0819,11.0674,11.0747,76400.0
2007-06-15 10:15:00,15.33,15.34,15.31,15.33,65600.0,11.0674,11.0747,11.053,11.0674,65600.0
2007-06-15 10:20:00,15.33,15.36,15.31,15.31,89200.0,11.0674,11.0891,11.053,11.053,89200.0
2007-06-15 10:25:00,15.32,15.34,15.31,15.33,78600.0,11.0602,11.0747,11.053,11.0674,78600.0
2007-06-15 10:30:00,15.33,15.37,15.33,15.34,138000.0,11.0674,11.0963,11.0674,11.0747,138000.0
2007-06-15 10:35:00,15.35,15.38,15.35,15.38,144800.0,11.0819,11.1035,11.0819,11.1035,144800.0
2007-06-15 10:40:00,15.37,15.37,15.34,15.36,50000.0,11.0963,11.0963,11.0747,11.0891,50000.0
2007-06-15 10:45:00,15.36,15.37,15.34,15.34,63000.0,11.0891,11.0963,11.0747,11.0747,63000.0
2007-06-15 10:50:00,15.34,15.35,15.34,15.34,38000.0,11.0747,11.0819,11.0747,11.0747,38000.0
2007-06-15 10:55:00,15.34,15.34,15.33,15.33,34200.0,11.0747,11.0747,11.0674,11.0674,34200.0
2007-06-15 11:00:00,15.32,15.33,15.3,15.3,46400.0,11.0602,11.0674,11.0458,11.0458,46400.0
2007-06-15 11:05:00,15.31,15.31,15.3,15.3,77800.0,11.053,11.053,11.0458,11.0458,77800.0
2007-06-15 11:10:00,15.3,15.31,15.3,15.3,30600.0,11.0458,11.053,11.0458,11.0458,30600.0
2007-06-15 11:15:00,15.3,15.33,15.29,15.29,166600.0,11.0458,11.0674,11.0386,11.0386,166600.0
2007-06-15 11:20:00,15.29,15.29,15.28,15.28,65600.0,11.0386,11.0386,11.0313,11.0313,65600.0
2007-06-15 11:25:00,15.28,15.29,15.28,15.28,37800.0,11.0313,11.0386,11.0313,11.0313,37800.0
2007-06-15 11:30:00,15.28,15.29,15.28,15.28,32800.0,11.0313,11.0386,11.0313,11.0313,32800.0
2007-06-15 11:35:00,15.28,15.28,15.28,15.28,21800.0,11.0313,11.0313,11.0313,11.0313,21800.0
2007-06-15 11:40:00,15.28,15.28,15.27,15.27,46200.0,11.0313,11.0313,11.0241,11.0241,46200.0
2007-06-15 11:45:00,15.27,15.28,15.27,15.28,45800.0,11.0241,11.0313,11.0241,11.0313,45800.0
2007-06-15 11:50:00,15.28,15.3,15.28,15.28,67400.0,11.0313,11.0458,11.0313,11.0313,67400.0
2007-06-15 11:55:00,15.28,15.3,15.27,15.29,41400.0,11.0313,11.0458,11.0241,11.0386,41400.0
2007-06-15 12:00:00,15.3,15.31,15.29,15.3,112400.0,11.0458,11.053,11.0386,11.0458,112400.0
2007-06-15 12:05:00,15.31,15.31,15.29,15.31,146200.0,11.053,11.053,11.0386,11.053,146200.0
2007-06-15 12:10:00,15.31,15.31,15.29,15.3,80800.0,11.053,11.053,11.0386,11.0458,80800.0
2007-06-15 12:15:00,15.3,15.31,15.3,15.3,64800.0,11.0458,11.053,11.0458,11.0458,64800.0
2007-06-15 12:20:00,15.3,15.31,15.3,15.31,24600.0,11.0458,11.053,11.0458,11.053,24600.0
2007-06-15 12:25:00,15.31,15.31,15.28,15.28,72200.0,11.053,11.053,11.0313,11.0313,72200.0
2007-06-15 12:30:00,15.28,15.29,15.28,15.29,59400.0,11.0313,11.0386,11.0313,11.0386,59400.0
2007-06-15 12:35:00,15.29,15.3,15.29,15.3,130600.0,11.0386,11.0458,11.0386,11.0458,130600.0
2007-06-15 12:40:00,15.3,15.3,15.3,15.3,17600.0,11.0458,11.0458,11.0458,11.0458,17600.0
2007-06-15 12:45:00,15.3,15.3,15.3,15.3,27400.0,11.0458,11.0458,11.0458,11.0458,27400.0
2007-06-15 12:50:00,15.3,15.3,15.27,15.28,71200.0,11.0458,11.0458,11.0241,11.0313,71200.0
2007-06-15 12:55:00,15.29,15.3,15.29,15.3,57200.0,11.0386,11.0458,11.0386,11.0458,57200.0
2007-06-15 13:00:00,15.3,15.3,15.27,15.28,71400.0,11.0458,11.0458,11.0241,11.0313,71400.0
2007-06-15 13:05:00,15.29,15.3,15.28,15.28,40400.0,11.0386,11.0458,11.0313,11.0313,40400.0
2007-06-15 13:10:00,15.28,15.3,15.28,15.29,66000.0,11.0313,11.0458,11.0313,11.0386,66000.0
2007-06-15 13:15:00,15.3,15.3,15.28,15.29,48800.0,11.0458,11.0458,11.0313,11.0386,48800.0
2007-06-15 13:20:00,15.29,15.3,15.29,15.29,26800.0,11.0386,11.0458,11.0386,11.0386,26800.0
2007-06-15 13:25:00,15.3,15.3,15.29,15.3,106400.0,11.0458,11.0458,11.0386,11.0458,106400.0
2007-06-15 13:30:00,15.29,15.3,15.27,15.27,53200.0,11.0386,11.0458,11.0241,11.0241,53200.0
2007-06-15 13:35:00,15.27,15.28,15.27,15.27,66800.0,11.0241,11.0313,11.0241,11.0241,66800.0
2007-06-15 13:40:00,15.28,15.28,15.27,15.27,83800.0,11.0313,11.0313,11.0241,11.0241,83800.0
2007-06-15 13:45:00,15.28,15.28,15.27,15.28,92400.0,11.0313,11.0313,11.0241,11.0313,92400.0
2007-06-15 13:50:00,15.28,15.3,15.28,15.29,41200.0,11.0313,11.0458,11.0313,11.0386,41200.0
2007-06-15 13:55:00,15.29,15.3,15.29,15.29,31800.0,11.0386,11.0458,11.0386,11.0386,31800.0
2007-06-15 14:00:00,15.29,15.3,15.28,15.28,34800.0,11.0386,11.0458,11.0313,11.0313,34800.0
2007-06-15 14:05:00,15.28,15.28,15.26,15.26,73200.0,11.0313,11.0313,11.0169,11.0169,73200.0
2007-06-15 14:10:00,15.26,15.3,15.25,15.28,106800.0,11.0169,11.0458,11.0097,11.0313,106800.0
2007-06-15 14:15:00,15.28,15.3,15.28,15.3,60400.0,11.0313,11.0458,11.0313,11.0458,60400.0
2007-06-15 14:20:00,15.3,15.3,15.29,15.29,22800.0,11.0458,11.0458,11.0386,11.0386,22800.0
2007-06-15 14:25:00,15.29,15.3,15.29,15.29,93200.0,11.0386,11.0458,11.0386,11.0386,93200.0
2007-06-15 14:30:00,15.29,15.31,15.29,15.31,61600.0,11.0386,11.053,11.0386,11.053,61600.0
2007-06-15 14:35:00,15.31,15.31,15.29,15.31,86800.0,11.053,11.053,11.0386,11.053,86800.0
2007-06-15 14:40:00,15.31,15.31,15.3,15.31,65600.0,11.053,11.053,11.0458,11.053,65600.0
2007-06-15 14:45:00,15.31,15.31,15.31,15.31,49200.0,11.053,11.053,11.053,11.053,49200.0
2007-06-15 14:50:00,15.31,15.31,15.3,15.31,66200.0,11.053,11.053,11.0458,11.053,66200.0
2007-06-15 14:55:00,15.31,15.32,15.3,15.32,70800.0,11.053,11.0602,11.0458,11.0602,70800.0
2007-06-15 15:00:00,15.32,15.33,15.31,15.31,113200.0,11.0602,11.0674,11.053,11.053,113200.0
2007-06-15 15:05:00,15.31,15.32,15.31,15.31,54200.0,11.053,11.0602,11.053,11.053,54200.0
2007-06-15 15:10:00,15.32,15.32,15.31,15.31,141400.0,11.0602,11.0602,11.053,11.053,141400.0
2007-06-15 15:15:00,15.31,15.31,15.31,15.31,146000.0,11.053,11.053,11.053,11.053,146000.0
2007-06-15 15:20:00,15.31,15.31,15.3,15.3,136400.0,11.053,11.053,11.0458,11.0458,136400.0
2007-06-15 15:25:00,15.3,15.31,15.3,15.3,88600.0,11.0458,11.053,11.0458,11.0458,88600.0
2007-06-15 15:30:00,15.31,15.34,15.3,15.33,310800.0,11.053,11.0747,11.0458,11.0674,310800.0
2007-06-15 15:35:00,15.32,15.33,15.31,15.31,223800.0,11.0602,11.0674,11.053,11.053,223800.0
2007-06-15 15:40:00,15.32,15.32,15.31,15.31,129800.0,11.0602,11.0602,11.053,11.053,129800.0
2007-06-15 15:45:00,15.31,15.35,15.31,15.34,678800.0,11.053,11.0819,11.053,11.0747,678800.0
2007-06-15 15:50:00,15.33,15.37,15.31,15.35,1047600.0,11.0674,11.0963,11.053,11.0819,1047600.0
2007-06-15 15:55:00,15.35,15.35,15.29,15.33,1053400.0,11.0819,11.0819,11.0386,11.0674,1053400.0
2007-06-18 09:30:00,15.3,15.31,15.21,15.3,174800.0,11.0458,11.053,10.9808,11.0458,174800.0
2007-06-18 09:35:00,15.3,15.32,15.29,15.31,49000.0,11.0458,11.0602,11.0386,11.053,49000.0
2007-06-18 09:40:00,15.31,15.31,15.27,15.31,80600.0,11.053,11.053,11.0241,11.053,80600.0
2007-06-18 09:45:00,15.3,15.32,15.28,15.31,68400.0,11.0458,11.0602,11.0313,11.053,68400.0
2007-06-18 09:50:00,15.31,15.32,15.31,15.31,57800.0,11.053,11.0602,11.053,11.053,57800.0
2007-06-18 09:55:00,15.31,15.33,15.31,15.31,65000.0,11.053,11.0674,11.053,11.053,65000.0
2007-06-18 10:00:00,15.31,15.31,15.27,15.27,171200.0,11.053,11.053,11.0241,11.0241,171200.0
2007-06-18 10:05:00,15.27,15.27,15.25,15.27,70800.0,11.0241,11.0241,11.0097,11.0241,70800.0
2007-06-18 10:10:00,15.27,15.28,15.26,15.27,42600.0,11.0241,11.0313,11.0169,11.0241,42600.0
2007-06-18 10:15:00,15.27,15.28,15.21,15.22,103600.0,11.0241,11.0313,10.9808,10.988,103600.0
2007-06-18 10:20:00,15.22,15.24,15.21,15.24,56600.0,10.988,11.0025,10.9808,11.0025,56600.0
2007-06-18 10:25:00,15.24,15.25,15.24,15.24,68600.0,11.0025,11.0097,11.0025,11.0025,68600.0
2007-06-18 10:30:00,15.24,15.26,15.23,15.26,91200.0,11.0025,11.0169,10.9952,11.0169,91200.0
2007-06-18 10:35:00,15.26,15.26,15.21,15.21,103000.0,11.0169,11.0169,10.9808,10.9808,103000.0
2007-06-18 10:40:00,15.21,15.23,15.21,15.23,58800.0,10.9808,10.9952,10.9808,10.9952,58800.0
2007-06-18 10:45:00,15.23,15.23,15.22,15.22,413000.0,10.9952,10.9952,10.988,10.988,413000.0
2007-06-18 10:50:00,15.23,15.24,15.23,15.23,68400.0,10.9952,11.0025,10.9952,10.9952,68400.0
2007-06-18 10:55:00,15.23,15.24,15.22,15.23,45600.0,10.9952,11.0025,10.988,10.9952,45600.0
2007-06-18 11:00:00,15.23,15.23,15.21,15.22,95800.0,10.9952,10.9952,10.9808,10.988,95800.0
2007-06-18 11:05:00,15.22,15.24,15.22,15.24,53000.0,10.988,11.0025,10.988,11.0025,53000.0
2007-06-18 11:10:00,15.24,15.27,15.24,15.25,77600.0,11.0025,11.0241,11.0025,11.0097,77600.0
2007-06-18 11:15:00,15.26,15.29,15.25,15.27,56200.0,11.0169,11.0386,11.0097,11.0241,56200.0
2007-06-18 11:20:00,15.28,15.29,15.27,15.27,57200.0,11.0313,11.0386,11.0241,11.0241,57200.0
2007-06-18 11:25:00,15.27,15.27,15.26,15.26,38800.0,11.0241,11.0241,11.0169,11.0169,38800.0
2007-06-18 11:30:00,15.27,15.27,15.26,15.26,16800.0,11.0241,11.0241,11.0169,11.0169,16800.0
2007-06-18 11:35:00,15.26,15.27,15.25,15.25,19600.0,11.0169,11.0241,11.0097,11.0097,19600.0
2007-06-18 11:40:00,15.26,15.26,15.25,15.25,42200.0,11.0169,11.0169,11.0097,11.0097,42200.0
2007-06-18 11:45:00,15.25,15.26,15.25,15.26,53200.0,11.0097,11.0169,11.0097,11.0169,53200.0
2007-06-18 11:50:00,15.25,15.26,15.25,15.25,14200.0,11.0097,11.0169,11.0097,11.0097,14200.0
2007-06-18 11:55:00,15.25,15.28,15.25,15.27,158000.0,11.0097,11.0313,11.0097,11.0241,158000.0
2007-06-18 12:00:00,15.27,15.27,15.26,15.27,23200.0,11.0241,11.0241,11.0169,11.0241,23200.0
2007-06-18 12:05:00,15.26,15.27,15.26,15.26,57600.0,11.0169,11.0241,11.0169,11.0169,57600.0
2007-06-18 12:10:00,15.26,15.26,15.22,15.22,61600.0,11.0169,11.0169,10.988,10.988,61600.0
2007-06-18 12:15:00,15.22,15.22,15.2,15.2,69400.0,10.988,10.988,10.9736,10.9736,69400.0
2007-06-18 12:20:00,15.2,15.21,15.18,15.19,99200.0,10.9736,10.9808,10.9591,10.9664,99200.0
2007-06-18 12:25:00,15.2,15.21,15.19,15.2,67000.0,10.9736,10.9808,10.9664,10.9736,67000.0
2007-06-18 12:30:00,15.2,15.2,15.2,15.2,57800.0,10.9736,10.9736,10.9736,10.9736,57800.0
2007-06-18 12:35:00,15.2,15.2,15.18,15.18,36600.0,10.9736,10.9736,10.9591,10.9591,36600.0
2007-06-18 12:40:00,15.18,15.2,15.18,15.2,97200.0,10.9591,10.9736,10.9591,10.9736,97200.0
2007-06-18 12:45:00,15.2,15.2,15.19,15.19,49600.0,10.9736,10.9736,10.9664,10.9664,49600.0
2007-06-18 12:50:00,15.19,15.19,15.18,15.19,68000.0,10.9664,10.9664,10.9591,10.9664,68000.0
2007-06-18 12:55:00,15.19,15.2,15.18,15.2,38400.0,10.9664,10.9736,10.9591,10.9736,38400.0
2007-06-18 13:00:00,15.19,15.19,15.17,15.17,45800.0,10.9664,10.9664,10.9519,10.9519,45800.0
2007-06-18 13:05:00,15.17,15.17,15.16,15.16,37200.0,10.9519,10.9519,10.9447,10.9447,37200.0
2007-06-18 13:10:00,15.16,15.17,15.15,15.16,48800.0,10.9447,10.9519,10.9375,10.9447,48800.0
2007-06-18 13:15:00,15.17,15.17,15.16,15.17,53600.0,10.9519,10.9519,10.9447,10.9519,53600.0
2007-06-18 13:20:00,15.17,15.17,15.15,15.16,38200.0,10.9519,10.9519,10.9375,10.9447,38200.0
2007-06-18 13:25:00,15.16,15.16,15.15,15.15,41000.0,10.9447,10.9447,10.9375,10.9375,41000.0
2007-06-18 13:30:00,15.15,15.16,15.15,15.15,57800.0,10.9375,10.9447,10.9375,10.9375,57800.0
2007-06-18 13:35:00,15.15,15.16,15.15,15.16,64000.0,10.9375,10.9447,10.9375,10.9447,64000.0
2007-06-18 13:40:00,15.16,15.16,15.14,15.15,55200.0,10.9447,10.9447,10.9303,10.9375,55200.0
2007-06-18 13:45:00,15.15,15.15,15.13,15.14,74800.0,10.9375,10.9375,10.923,10.9303,74800.0
2007-06-18 13:50:00,15.14,15.15,15.12,15.13,104200.0,10.9303,10.9375,10.9158,10.923,104200.0
2007-06-18 13:55:00,15.13,15.13,15.12,15.13,54800.0,10.923,10.923,10.9158,10.923,54800.0
2007-06-18 14:00:00,15.13,15.14,15.13,15.13,41200.0,10.923,10.9303,10.923,10.923,41200.0
2007-06-18 14:05:00,15.13,15.13,15.12,15.13,73800.0,10.923,10.923,10.9158,10.923,73800.0
2007-06-18 14:10:00,15.13,15.13,15.12,15.13,83600.0,10.923,10.923,10.9158,10.923,83600.0
2007-06-18 14:15:00,15.13,15.13,15.12,15.13,77600.0,10.923,10.923,10.9158,10.923,77600.0
2007-06-18 14:20:00,15.13,15.13,15.12,15.13,60600.0,10.923,10.923,10.9158,10.923,60600.0
2007-06-18 14:25:00,15.13,15.13,15.12,15.13,67600.0,10.923,10.923,10.9158,10.923,67600.0
2007-06-18 14:30:00,15.13,15.13,15.13,15.13,50400.0,10.923,10.923,10.923,10.923,50400.0
2007-06-18 14:35:00,15.13,15.13,15.12,15.13,54800.0,10.923,10.923,10.9158,10.923,54800.0
2007-06-18 14:40:00,15.12,15.13,15.12,15.13,53200.0,10.9158,10.923,10.9158,10.923,53200.0
2007-06-18 14:45:00,15.13,15.15,15.13,15.15,66800.0,10.923,10.9375,10.923,10.9375,66800.0
2007-06-18 14:50:00,15.14,15.15,15.13,15.14,33800.0,10.9303,10.9375,10.923,10.9303,33800.0
2007-06-18 14:55:00,15.15,15.15,15.12,15.14,66400.0,10.9375,10.9375,10.9158,10.9303,66400.0
2007-06-18 15:00:00,15.14,15.15,15.14,15.15,50600.0,10.9303,10.9375,10.9303,10.9375,50600.0
2007-06-18 15:05:00,15.15,15.15,15.14,15.14,58000.0,10.9375,10.9375,10.9303,10.9303,58000.0
2007-06-18 15:10:00,15.14,15.15,15.13,15.13,96400.0,10.9303,10.9375,10.923,10.923,96400.0
2007-06-18 15:15:00,15.13,15.14,15.12,15.13,192000.0,10.923,10.9303,10.9158,10.923,192000.0
2007-06-18 15:20:00,15.14,15.17,15.14,15.17,163400.0,10.9303,10.9519,10.9303,10.9519,163400.0
2007-06-18 15:25:00,15.17,15.18,15.15,15.16,162000.0,10.9519,10.9591,10.9375,10.9447,162000.0
2007-06-18 15:30:00,15.16,15.18,15.16,15.18,56800.0,10.9447,10.9591,10.9447,10.9591,56800.0
2007-06-18 15:35:00,15.17,15.19,15.17,15.18,129200.0,10.9519,10.9664,10.9519,10.9591,129200.0
2007-06-18 15:40:00,15.18,15.19,15.16,15.18,190800.0,10.9591,10.9664,10.9447,10.9591,190800.0
2007-06-18 15:45:00,15.18,15.18,15.17,15.17,82600.0,10.9591,10.9591,10.9519,10.9519,82600.0
2007-06-18 15:50:00,15.17,15.17,15.15,15.15,154600.0,10.9519,10.9519,10.9375,10.9375,154600.0
2007-06-18 15:55:00,15.15,15.15,15.14,15.15,183600.0,10.9375,10.9375,10.9303,10.9375,183600.0
2007-06-19 09:30:00,15.15,15.15,15.08,15.09,371200.0,10.9375,10.9375,10.8869,10.8942,371200.0
2007-06-19 09:35:00,15.1,15.1,15.05,15.06,88200.0,10.9014,10.9014,10.8653,10.8725,88200.0
2007-06-19 09:40:00,15.06,15.15,15.05,15.13,214600.0,10.8725,10.9375,10.8653,10.923,214600.0
2007-06-19 09:45:00,15.13,15.13,15.12,15.13,92200.0,10.923,10.923,10.9158,10.923,92200.0
2007-06-19 09:50:00,15.12,15.14,15.09,15.13,117400.0,10.9158,10.9303,10.8942,10.923,117400.0
2007-06-19 09:55:00,15.12,15.13,15.11,15.13,95600.0,10.9158,10.923,10.9086,10.923,95600.0
2007-06-19 10:00:00,15.13,15.15,15.12,15.13,72400.0,10.923,10.9375,10.9158,10.923,72400.0
2007-06-19 10:05:00,15.12,15.14,15.12,15.13,87400.0,10.9158,10.9303,10.9158,10.923,87400.0
2007-06-19 10:10:00,15.15,15.15,15.13,15.13,88000.0,10.9375,10.9375,10.923,10.923,88000.0
2007-06-19 10:15:00,15.13,15.13,15.11,15.13,105200.0,10.923,10.923,10.9086,10.923,105200.0
2007-06-19 10:20:00,15.13,15.15,15.12,15.14,72600.0,10.923,10.9375,10.9158,10.9303,72600.0
2007-06-19 10:25:00,15.13,15.13,15.11,15.12,437000.0,10.923,10.923,10.9086,10.9158,437000.0
2007-06-19 10:30:00,15.12,15.17,15.12,15.17,100600.0,10.9158,10.9519,10.9158,10.9519,100600.0
2007-06-19 10:35:00,15.17,15.18,15.15,15.17,86600.0,10.9519,10.9591,10.9375,10.9519,86600.0
2007-06-19 10:40:00,15.17,15.19,15.15,15.15,53000.0,10.9519,10.9664,10.9375,10.9375,53000.0
2007-06-19 10:45:00,15.16,15.19,15.14,15.15,109000.0,10.9447,10.9664,10.9303,10.9375,109000.0
2007-06-19 10:50:00,15.15,15.17,15.15,15.16,45400.0,10.9375,10.9519,10.9375,10.9447,45400.0
2007-06-19 10:55:00,15.16,15.17,15.15,15.16,59600.0,10.9447,10.9519,10.9375,10.9447,59600.0
2007-06-19 11:00:00,15.16,15.17,15.13,15.13,52000.0,10.9447,10.9519,10.923,10.923,52000.0
2007-06-19 11:05:00,15.13,15.16,15.13,15.15,38200.0,10.923,10.9447,10.923,10.9375,38200.0
2007-06-19 11:10:00,15.15,15.18,15.15,15.15,47400.0,10.9375,10.9591,10.9375,10.9375,47400.0
2007-06-19 11:15:00,15.15,15.15,15.13,15.13,101000.0,10.9375,10.9375,10.923,10.923,101000.0
2007-06-19 11:20:00,15.13,15.14,15.13,15.14,25600.0,10.923,10.9303,10.923,10.9303,25600.0
2007-06-19 11:25:00,15.13,15.13,15.08,15.11,183800.0,10.923,10.923,10.8869,10.9086,183800.0
2007-06-19 11:30:00,15.11,15.12,15.08,15.09,136000.0,10.9086,10.9158,10.8869,10.8942,136000.0
2007-06-19 11:35:00,15.09,15.1,15.08,15.08,120000.0,10.8942,10.9014,10.8869,10.8869,120000.0
2007-06-19 11:40:00,15.08,15.09,15.08,15.08,116600.0,10.8869,10.8942,10.8869,10.8869,116600.0
2007-06-19 11:45:00,15.08,15.1,15.08,15.09,67400.0,10.8869,10.9014,10.8869,10.8942,67400.0
2007-06-19 11:50:00,15.09,15.11,15.09,15.1,83600.0,10.8942,10.9086,10.8942,10.9014,83600.0
2007-06-19 11:55:00,15.1,15.13,15.09,15.12,128200.0,10.9014,10.923,10.8942,10.9158,128200.0
2007-06-19 12:00:00,15.12,15.14,15.11,15.14,96600.0,10.9158,10.9303,10.9086,10.9303,96600.0
2007-06-19 12:05:00,15.15,15.19,15.14,15.19,55000.0,10.9375,10.9664,10.9303,10.9664,55000.0
2007-06-19 12:10:00,15.19,15.19,15.16,15.19,113000.0,10.9664,10.9664,10.9447,10.9664,113000.0
2007-06-19 12:15:00,15.19,15.2,15.15,15.16,92800.0,10.9664,10.9736,10.9375,10.9447,92800.0
2007-06-19 12:20:00,15.15,15.17,15.15,15.15,55400.0,10.9375,10.9519,10.9375,10.9375,55400.0
2007-06-19 12:25:00,15.15,15.15,15.15,15.15,25400.0,10.9375,10.9375,10.9375,10.9375,25400.0
2007-06-19 12:30:00,15.15,15.19,15.15,15.18,46000.0,10.9375,10.9664,10.9375,10.9591,46000.0
2007-06-19 12:35:00,15.18,15.18,15.16,15.17,86800.0,10.9591,10.9591,10.9447,10.9519,86800.0
2007-06-19 12:40:00,15.17,15.18,15.15,15.17,54400.0,10.9519,10.9591,10.9375,10.9519,54400.0
2007-06-19 12:45:00,15.17,15.19,15.16,15.19,56600.0,10.9519,10.9664,10.9447,10.9664,56600.0
2007-06-19 12:50:00,15.19,15.2,15.16,15.18,98400.0,10.9664,10.9736,10.9447,10.9591,98400.0
2007-06-19 12:55:00,15.18,15.19,15.16,15.18,106200.0,10.9591,10.9664,10.9447,10.9591,106200.0
2007-06-19 13:00:00,15.18,15.19,15.18,15.19,109200.0,10.9591,10.9664,10.9591,10.9664,109200.0
2007-06-19 13:05:00,15.18,15.19,15.18,15.18,88400.0,10.9591,10.9664,10.9591,10.9591,88400.0
2007-06-19 13:10:00,15.18,15.21,15.18,15.2,383200.0,10.9591,10.9808,10.9591,10.9736,383200.0
2007-06-19 13:15:00,15.21,15.21,15.17,15.18,211400.0,10.9808,10.9808,10.9519,10.9591,211400.0
2007-06-19 13:20:00,15.18,15.21,15.18,15.18,204400.0,10.9591,10.9808,10.9591,10.9591,204400.0
2007-06-19 13:25:00,15.18,15.19,15.18,15.19,111000.0,10.9591,10.9664,10.9591,10.9664,111000.0
2007-06-19 13:30:00,15.19,15.2,15.18,15.19,83200.0,10.9664,10.9736,10.9591,10.9664,83200.0
2007-06-19 13:35:00,15.19,15.2,15.18,15.19,109000.0,10.9664,10.9736,10.9591,10.9664,109000.0
2007-06-19 13:40:00,15.19,15.2,15.19,15.19,39800.0,10.9664,10.9736,10.9664,10.9664,39800.0
2007-06-19 13:45:00,15.2,15.2,15.19,15.2,116000.0,10.9736,10.9736,10.9664,10.9736,116000.0
2007-06-19 13:50:00,15.2,15.21,15.17,15.17,206600.0,10.9736,10.9808,10.9519,10.9519,206600.0
2007-06-19 13:55:00,15.17,15.2,15.17,15.18,156800.0,10.9519,10.9736,10.9519,10.9591,156800.0
2007-06-19 14:00:00,15.18,15.2,15.18,15.18,232000.0,10.9591,10.9736,10.9591,10.9591,232000.0
2007-06-19 14:05:00,15.18,15.19,15.18,15.18,30000.0,10.9591,10.9664,10.9591,10.9591,30000.0
2007-06-19 14:10:00,15.18,15.2,15.18,15.19,45400.0,10.9591,10.9736,10.9591,10.9664,45400.0
2007-06-19 14:15:00,15.2,15.2,15.17,15.18,94800.0,10.9736,10.9736,10.9519,10.9591,94800.0
2007-06-19 14:20:00,15.18,15.18,15.16,15.18,62000.0,10.9591,10.9591,10.9447,10.9591,62000.0
2007-06-19 14:25:00,15.18,15.18,15.15,15.16,98000.0,10.9591,10.9591,10.9375,10.9447,98000.0
2007-06-19 14:30:00,15.16,15.16,15.11,15.13,180400.0,10.9447,10.9447,10.9086,10.923,180400.0
2007-06-19 14:35:00,15.13,15.15,15.11,15.13,134000.0,10.923,10.9375,10.9086,10.923,134000.0
2007-06-19 14:40:00,15.13,15.14,15.12,15.13,117200.0,10.923,10.9303,10.9158,10.923,117200.0
2007-06-19 14:45:00,15.13,15.15,15.13,15.14,1102800.0,10.923,10.9375,10.923,10.9303,1102800.0
2007-06-19 14:50:00,15.15,15.15,15.13,15.15,390000.0,10.9375,10.9375,10.923,10.9375,390000.0
2007-06-19 14:55:00,15.15,15.15,15.13,15.14,96000.0,10.9375,10.9375,10.923,10.9303,96000.0
2007-06-19 15:00:00,15.14,15.15,15.13,15.15,209000.0,10.9303,10.9375,10.923,10.9375,209000.0
2007-06-19 15:05:00,15.15,15.16,15.13,15.14,405400.0,10.9375,10.9447,10.923,10.9303,405400.0
2007-06-19 15:10:00,15.14,15.15,15.14,15.15,95000.0,10.9303,10.9375,10.9303,10.9375,95000.0
2007-06-19 15:15:00,15.15,15.16,15.13,15.14,169000.0,10.9375,10.9447,10.923,10.9303,169000.0
2007-06-19 15:20:00,15.13,15.15,15.13,15.13,46400.0,10.923,10.9375,10.923,10.923,46400.0
2007-06-19 15:25:00,15.14,15.15,15.13,15.15,52400.0,10.9303,10.9375,10.923,10.9375,52400.0
2007-06-19 15:30:00,15.15,15.15,15.13,15.15,93200.0,10.9375,10.9375,10.923,10.9375,93200.0
2007-06-19 15:35:00,15.15,15.15,15.14,15.15,134200.0,10.9375,10.9375,10.9303,10.9375,134200.0
2007-06-19 15:40:00,15.15,15.19,15.13,15.15,443600.0,10.9375,10.9664,10.923,10.9375,443600.0
2007-06-19 15:45:00,15.15,15.18,15.14,15.15,166800.0,10.9375,10.9591,10.9303,10.9375,166800.0
2007-06-19 15:50:00,15.15,15.17,15.15,15.17,110600.0,10.9375,10.9519,10.9375,10.9519,110600.0
2007-06-19 15:55:00,15.17,15.18,15.15,15.18,154800.0,10.9519,10.9591,10.9375,10.9591,154800.0
2007-06-20 09:30:00,15.17,15.21,15.09,15.1,153600.0,10.9519,10.9808,10.8942,10.9014,153600.0
2007-06-20 09:35:00,15.11,15.11,14.91,14.96,427400.0,10.9086,10.9086,10.7642,10.8003,427400.0
2007-06-20 09:40:00,14.96,15.03,14.95,14.99,114000.0,10.8003,10.8508,10.7931,10.822,114000.0
2007-06-20 09:45:00,14.99,14.99,14.93,14.93,82800.0,10.822,10.822,10.7787,10.7787,82800.0
2007-06-20 09:50:00,14.94,14.98,14.91,14.93,224600.0,10.7859,10.8148,10.7642,10.7787,224600.0
2007-06-20 09:55:00,14.93,14.95,14.92,14.93,150000.0,10.7787,10.7931,10.7714,10.7787,150000.0
2007-06-20 10:00:00,14.93,14.93,14.89,14.9,244200.0,10.7787,10.7787,10.7498,10.757,244200.0
2007-06-20 10:05:00,14.9,14.96,14.89,14.96,557000.0,10.757,10.8003,10.7498,10.8003,557000.0
2007-06-20 10:10:00,14.96,14.98,14.96,14.98,80600.0,10.8003,10.8148,10.8003,10.8148,80600.0
2007-06-20 10:15:00,14.98,15.09,14.97,15.08,873200.0,10.8148,10.8942,10.8075,10.8869,873200.0
2007-06-20 10:20:00,15.08,15.08,15.04,15.05,53200.0,10.8869,10.8869,10.8581,10.8653,53200.0
2007-06-20 10:25:00,15.06,15.08,15.05,15.08,45400.0,10.8725,10.8869,10.8653,10.8869,45400.0
2007-06-20 10:30:00,15.08,15.16,15.08,15.15,140800.0,10.8869,10.9447,10.8869,10.9375,140800.0
2007-06-20 10:35:00,15.15,15.19,15.14,15.19,140200.0,10.9375,10.9664,10.9303,10.9664,140200.0
2007-06-20 10:40:00,15.19,15.2,15.17,15.18,66800.0,10.9664,10.9736,10.9519,10.9591,66800.0
2007-06-20 10:45:00,15.18,15.18,15.18,15.18,98200.0,10.9591,10.9591,10.9591,10.9591,98200.0
2007-06-20 10:50:00,15.18,15.19,15.16,15.17,95400.0,10.9591,10.9664,10.9447,10.9519,95400.0
2007-06-20 10:55:00,15.17,15.19,15.15,15.19,157200.0,10.9519,10.9664,10.9375,10.9664,157200.0
2007-06-20 11:00:00,15.19,15.19,15.14,15.15,66600.0,10.9664,10.9664,10.9303,10.9375,66600.0
2007-06-20 11:05:00,15.15,15.18,15.15,15.16,80000.0,10.9375,10.9591,10.9375,10.9447,80000.0
2007-06-20 11:10:00,15.16,15.17,15.15,15.16,118600.0,10.9447,10.9519,10.9375,10.9447,118600.0
2007-06-20 11:15:00,15.16,15.18,15.15,15.18,200000.0,10.9447,10.9591,10.9375,10.9591,200000.0
2007-06-20 11:20:00,15.18,15.18,15.15,15.16,153200.0,10.9591,10.9591,10.9375,10.9447,153200.0
2007-06-20 11:25:00,15.15,15.18,15.15,15.17,133000.0,10.9375,10.9591,10.9375,10.9519,133000.0
2007-06-20 11:30:00,15.17,15.19,15.17,15.18,125600.0,10.9519,10.9664,10.9519,10.9591,125600.0
2007-06-20 11:35:00,15.18,15.18,15.12,15.13,123000.0,10.9591,10.9591,10.9158,10.923,123000.0
2007-06-20 11:40:00,15.13,15.13,15.12,15.13,85400.0,10.923,10.923,10.9158,10.923,85400.0
2007-06-20 11:45:00,15.13,15.13,15.1,15.12,95600.0,10.923,10.923,10.9014,10.9158,95600.0
2007-06-20 11:50:00,15.12,15.12,15.11,15.11,58800.0,10.9158,10.9158,10.9086,10.9086,58800.0
2007-06-20 11:55:00,15.11,15.12,15.1,15.11,75400.0,10.9086,10.9158,10.9014,10.9086,75400.0
2007-06-20 12:00:00,15.11,15.11,15.08,15.09,154400.0,10.9086,10.9086,10.8869,10.8942,154400.0
2007-06-20 12:05:00,15.08,15.1,15.07,15.1,181400.0,10.8869,10.9014,10.8797,10.9014,181400.0
2007-06-20 12:10:00,15.1,15.13,15.1,15.11,116400.0,10.9014,10.923,10.9014,10.9086,116400.0
2007-06-20 12:15:00,15.11,15.14,15.11,15.13,41000.0,10.9086,10.9303,10.9086,10.923,41000.0
2007-06-20 12:20:00,15.13,15.13,15.13,15.13,36000.0,10.923,10.923,10.923,10.923,36000.0
2007-06-20 12:25:00,15.13,15.13,15.13,15.13,73000.0,10.923,10.923,10.923,10.923,73000.0
2007-06-20 12:30:00,15.13,15.13,15.13,15.13,26800.0,10.923,10.923,10.923,10.923,26800.0
2007-06-20 12:35:00,15.13,15.15,15.13,15.15,46000.0,10.923,10.9375,10.923,10.9375,46000.0
2007-06-20 12:40:00,15.15,15.16,15.15,15.16,80400.0,10.9375,10.9447,10.9375,10.9447,80400.0
2007-06-20 12:45:00,15.17,15.19,15.16,15.19,62200.0,10.9519,10.9664,10.9447,10.9664,62200.0
2007-06-20 12:50:00,15.18,15.21,15.18,15.2,68400.0,10.9591,10.9808,10.9591,10.9736,68400.0
2007-06-20 12:55:00,15.2,15.2,15.18,15.18,46800.0,10.9736,10.9736,10.9591,10.9591,46800.0
2007-06-20 13:00:00,15.18,15.18,15.17,15.17,59200.0,10.9591,10.9591,10.9519,10.9519,59200.0
2007-06-20 13:05:00,15.17,15.19,15.15,15.15,76200.0,10.9519,10.9664,10.9375,10.9375,76200.0
2007-06-20 13:10:00,15.15,15.16,15.13,15.13,85800.0,10.9375,10.9447,10.923,10.923,85800.0
2007-06-20 13:15:00,15.13,15.15,15.13,15.14,84600.0,10.923,10.9375,10.923,10.9303,84600.0
2007-06-20 13:20:00,15.15,15.15,15.11,15.13,77000.0,10.9375,10.9375,10.9086,10.923,77000.0
2007-06-20 13:25:00,15.13,15.13,15.13,15.13,53000.0,10.923,10.923,10.923,10.923,53000.0
2007-06-20 13:30:00,15.13,15.15,15.13,15.13,23000.0,10.923,10.9375,10.923,10.923,23000.0
2007-06-20 13:35:00,15.14,15.15,15.13,15.14,51600.0,10.9303,10.9375,10.923,10.9303,51600.0
2007-06-20 13:40:00,15.13,15.15,15.13,15.14,93800.0,10.923,10.9375,10.923,10.9303,93800.0
2007-06-20 13:45:00,15.14,15.15,15.13,15.14,17600.0,10.9303,10.9375,10.923,10.9303,17600.0
2007-06-20 13:50:00,15.14,15.15,15.14,15.14,13400.0,10.9303,10.9375,10.9303,10.9303,13400.0
2007-06-20 13:55:00,15.14,15.15,15.13,15.13,51200.0,10.9303,10.9375,10.923,10.923,51200.0
2007-06-20 14:00:00,15.13,15.15,15.13,15.15,72200.0,10.923,10.9375,10.923,10.9375,72200.0
2007-06-20 14:05:00,15.14,15.15,15.14,15.15,74000.0,10.9303,10.9375,10.9303,10.9375,74000.0
2007-06-20 14:10:00,15.15,15.15,15.13,15.14,68200.0,10.9375,10.9375,10.923,10.9303,68200.0
2007-06-20 14:15:00,15.14,15.15,15.14,15.14,52000.0,10.9303,10.9375,10.9303,10.9303,52000.0
2007-06-20 14:20:00,15.14,15.14,15.1,15.13,181800.0,10.9303,10.9303,10.9014,10.923,181800.0
2007-06-20 14:25:00,15.13,15.13,15.12,15.13,108600.0,10.923,10.923,10.9158,10.923,108600.0
2007-06-20 14:30:00,15.13,15.14,15.13,15.13,60600.0,10.923,10.9303,10.923,10.923,60600.0
2007-06-20 14:35:00,15.13,15.13,15.09,15.1,183400.0,10.923,10.923,10.8942,10.9014,183400.0
2007-06-20 14:40:00,15.1,15.12,15.09,15.11,140800.0,10.9014,10.9158,10.8942,10.9086,140800.0
2007-06-20 14:45:00,15.11,15.13,15.1,15.1,208400.0,10.9086,10.923,10.9014,10.9014,208400.0
2007-06-20 14:50:00,15.11,15.13,15.1,15.13,71800.0,10.9086,10.923,10.9014,10.923,71800.0
2007-06-20 14:55:00,15.13,15.14,15.12,15.12,49400.0,10.923,10.9303,10.9158,10.9158,49400.0
2007-06-20 15:00:00,15.12,15.13,15.09,15.1,160800.0,10.9158,10.923,10.8942,10.9014,160800.0
2007-06-20 15:05:00,15.1,15.12,15.09,15.1,161600.0,10.9014,10.9158,10.8942,10.9014,161600.0
2007-06-20 15:10:00,15.1,15.12,15.09,15.11,103400.0,10.9014,10.9158,10.8942,10.9086,103400.0
2007-06-20 15:15:00,15.11,15.12,15.1,15.11,42400.0,10.9086,10.9158,10.9014,10.9086,42400.0
2007-06-20 15:20:00,15.11,15.13,15.1,15.12,233600.0,10.9086,10.923,10.9014,10.9158,233600.0
2007-06-20 15:25:00,15.12,15.13,15.1,15.11,102600.0,10.9158,10.923,10.9014,10.9086,102600.0
2007-06-20 15:30:00,15.11,15.11,15.1,15.11,100200.0,10.9086,10.9086,10.9014,10.9086,100200.0
2007-06-20 15:35:00,15.11,15.11,15.09,15.11,244800.0,10.9086,10.9086,10.8942,10.9086,244800.0
2007-06-20 15:40:00,15.11,15.12,15.09,15.12,117200.0,10.9086,10.9158,10.8942,10.9158,117200.0
2007-06-20 15:45:00,15.12,15.12,15.1,15.11,198400.0,10.9158,10.9158,10.9014,10.9086,198400.0
2007-06-20 15:50:00,15.11,15.11,15.1,15.11,244800.0,10.9086,10.9086,10.9014,10.9086,244800.0
2007-06-20 15:55:00,15.1,15.11,15.09,15.1,465400.0,10.9014,10.9086,10.8942,10.9014,465400.0
2007-06-21 09:30:00,15.03,15.05,15.0,15.04,147400.0,10.8508,10.8653,10.8292,10.8581,147400.0
2007-06-21 09:35:00,15.04,15.04,14.94,14.95,159400.0,10.8581,10.8581,10.7859,10.7931,159400.0
2007-06-21 09:40:00,14.95,14.97,14.93,14.93,102400.0,10.7931,10.8075,10.7787,10.7787,102400.0
2007-06-21 09:45:00,14.93,14.95,14.9,14.91,192200.0,10.7787,10.7931,10.757,10.7642,192200.0
2007-06-21 09:50:00,14.92,14.94,14.91,14.92,205400.0,10.7714,10.7859,10.7642,10.7714,205400.0
2007-06-21 09:55:00,14.92,14.92,14.88,14.88,138000.0,10.7714,10.7714,10.7426,10.7426,138000.0
2007-06-21 10:00:00,14.88,14.9,14.87,14.9,226600.0,10.7426,10.757,10.7353,10.757,226600.0
2007-06-21 10:05:00,14.89,14.9,14.86,14.88,135000.0,10.7498,10.757,10.7281,10.7426,135000.0
2007-06-21 10:10:00,14.89,14.9,14.87,14.87,113600.0,10.7498,10.757,10.7353,10.7353,113600.0
2007-06-21 10:15:00,14.87,14.97,14.86,14.96,180600.0,10.7353,10.8075,10.7281,10.8003,180600.0
2007-06-21 10:20:00,14.95,14.96,14.92,14.92,107400.0,10.7931,10.8003,10.7714,10.7714,107400.0
2007-06-21 10:25:00,14.92,14.95,14.89,14.9,148200.0,10.7714,10.7931,10.7498,10.757,148200.0
2007-06-21 10:30:00,14.9,14.92,14.88,14.9,109400.0,10.757,10.7714,10.7426,10.757,109400.0
2007-06-21 10:35:00,14.9,14.93,14.9,14.93,45200.0,10.757,10.7787,10.757,10.7787,45200.0
2007-06-21 10:40:00,14.93,14.97,14.91,14.94,106600.0,10.7787,10.8075,10.7642,10.7859,106600.0
2007-06-21 10:45:00,14.94,14.96,14.93,14.95,61400.0,10.7859,10.8003,10.7787,10.7931,61400.0
2007-06-21 10:50:00,14.95,14.99,14.95,14.99,48600.0,10.7931,10.822,10.7931,10.822,48600.0
2007-06-21 10:55:00,14.99,15.02,14.99,14.99,80400.0,10.822,10.8436,10.822,10.822,80400.0
2007-06-21 11:00:00,14.99,15.02,14.99,14.99,58000.0,10.822,10.8436,10.822,10.822,58000.0
2007-06-21 11:05:00,14.99,14.99,14.98,14.99,49600.0,10.822,10.822,10.8148,10.822,49600.0
2007-06-21 11:10:00,14.99,15.0,14.98,14.99,45000.0,10.822,10.8292,10.8148,10.822,45000.0
2007-06-21 11:15:00,14.99,15.02,14.97,15.01,54800.0,10.822,10.8436,10.8075,10.8364,54800.0
2007-06-21 11:20:00,15.0,15.01,14.99,14.99,28600.0,10.8292,10.8364,10.822,10.822,28600.0
2007-06-21 11:25:00,14.99,14.99,14.97,14.99,53600.0,10.822,10.822,10.8075,10.822,53600.0
2007-06-21 11:30:00,14.99,14.99,14.96,14.99,78200.0,10.822,10.822,10.8003,10.822,78200.0
2007-06-21 11:35:00,14.99,15.0,14.96,14.97,69800.0,10.822,10.8292,10.8003,10.8075,69800.0
2007-06-21 11:40:00,14.97,14.99,14.96,14.99,64600.0,10.8075,10.822,10.8003,10.822,64600.0
2007-06-21 11:45:00,14.99,14.99,14.98,14.99,36400.0,10.822,10.822,10.8148,10.822,36400.0
2007-06-21 11:50:00,14.99,14.99,14.95,14.95,43400.0,10.822,10.822,10.7931,10.7931,43400.0
2007-06-21 11:55:00,14.95,14.96,14.94,14.95,71200.0,10.7931,10.8003,10.7859,10.7931,71200.0
2007-06-21 12:00:00,14.96,15.03,14.96,15.02,133400.0,10.8003,10.8508,10.8003,10.8436,133400.0
2007-06-21 12:05:00,15.02,15.03,15.0,15.01,149000.0,10.8436,10.8508,10.8292,10.8364,149000.0
2007-06-21 12:10:00,15.0,15.01,14.99,15.0,41800.0,10.8292,10.8364,10.822,10.8292,41800.0
2007-06-21 12:15:00,15.0,15.01,14.99,14.99,29200.0,10.8292,10.8364,10.822,10.822,29200.0
2007-06-21 12:20:00,14.99,15.01,14.97,14.99,56400.0,10.822,10.8364,10.8075,10.822,56400.0
2007-06-21 12:25:00,14.99,15.02,14.99,15.0,59400.0,10.822,10.8436,10.822,10.8292,59400.0
2007-06-21 12:30:00,15.01,15.01,14.97,14.97,29600.0,10.8364,10.8364,10.8075,10.8075,29600.0
2007-06-21 12:35:00,14.97,14.99,14.97,14.99,39400.0,10.8075,10.822,10.8075,10.822,39400.0
2007-06-21 12:40:00,14.99,15.01,14.99,15.01,61200.0,10.822,10.8364,10.822,10.8364,61200.0
2007-06-21 12:45:00,15.01,15.02,14.99,14.99,31400.0,10.8364,10.8436,10.822,10.822,31400.0
2007-06-21 12:50:00,14.99,14.99,14.98,14.98,32800.0,10.822,10.822,10.8148,10.8148,32800.0
2007-06-21 12:55:00,14.99,14.99,14.97,14.97,39000.0,10.822,10.822,10.8075,10.8075,39000.0
2007-06-21 13:00:00,14.97,14.99,14.97,14.98,76200.0,10.8075,10.822,10.8075,10.8148,76200.0
2007-06-21 13:05:00,14.98,15.02,14.98,14.99,112800.0,10.8148,10.8436,10.8148,10.822,112800.0
2007-06-21 13:10:00,15.0,15.0,14.99,15.0,32600.0,10.8292,10.8292,10.822,10.8292,32600.0
2007-06-21 13:15:00,15.0,15.02,14.99,15.01,48400.0,10.8292,10.8436,10.822,10.8364,48400.0
2007-06-21 13:20:00,15.01,15.01,14.99,14.99,70400.0,10.8364,10.8364,10.822,10.822,70400.0
2007-06-21 13:25:00,14.99,15.02,14.99,15.02,83800.0,10.822,10.8436,10.822,10.8436,83800.0
2007-06-21 13:30:00,15.02,15.06,15.02,15.06,107000.0,10.8436,10.8725,10.8436,10.8725,107000.0
2007-06-21 13:35:00,15.06,15.06,15.05,15.05,33400.0,10.8725,10.8725,10.8653,10.8653,33400.0
2007-06-21 13:40:00,15.05,15.06,15.04,15.06,52200.0,10.8653,10.8725,10.8581,10.8725,52200.0
2007-06-21 13:45:00,15.06,15.08,15.04,15.05,51200.0,10.8725,10.8869,10.8581,10.8653,51200.0
2007-06-21 13:50:00,15.06,15.06,15.04,15.05,14600.0,10.8725,10.8725,10.8581,10.8653,14600.0
2007-06-21 13:55:00,15.05,15.05,15.03,15.03,30000.0,10.8653,10.8653,10.8508,10.8508,30000.0
2007-06-21 14:00:00,15.03,15.05,15.02,15.03,52800.0,10.8508,10.8653,10.8436,10.8508,52800.0
2007-06-21 14:05:00,15.03,15.04,15.02,15.03,62200.0,10.8508,10.8581,10.8436,10.8508,62200.0
2007-06-21 14:10:00,15.03,15.04,15.03,15.03,37000.0,10.8508,10.8581,10.8508,10.8508,37000.0
2007-06-21 14:15:00,15.03,15.03,15.02,15.03,70000.0,10.8508,10.8508,10.8436,10.8508,70000.0
2007-06-21 14:20:00,15.03,15.04,15.02,15.02,43200.0,10.8508,10.8581,10.8436,10.8436,43200.0
2007-06-21 14:25:00,15.02,15.02,15.01,15.01,33000.0,10.8436,10.8436,10.8364,10.8364,33000.0
2007-06-21 14:30:00,15.01,15.01,14.97,14.98,87600.0,10.8364,10.8364,10.8075,10.8148,87600.0
2007-06-21 14:35:00,14.99,15.01,14.97,14.98,167400.0,10.822,10.8364,10.8075,10.8148,167400.0
2007-06-21 14:40:00,14.98,15.02,14.98,15.01,96200.0,10.8148,10.8436,10.8148,10.8364,96200.0
2007-06-21 14:45:00,15.01,15.01,14.98,14.98,66000.0,10.8364,10.8364,10.8148,10.8148,66000.0
2007-06-21 14:50:00,14.99,15.02,14.99,14.99,97800.0,10.822,10.8436,10.822,10.822,97800.0
2007-06-21 14:55:00,14.99,15.01,14.99,15.0,59000.0,10.822,10.8364,10.822,10.8292,59000.0
2007-06-21 15:00:00,15.0,15.02,14.99,15.0,85200.0,10.8292,10.8436,10.822,10.8292,85200.0
2007-06-21 15:05:00,15.0,15.01,14.99,15.0,110400.0,10.8292,10.8364,10.822,10.8292,110400.0
2007-06-21 15:10:00,15.01,15.01,14.98,15.01,185200.0,10.8364,10.8364,10.8148,10.8364,185200.0
2007-06-21 15:15:00,15.0,15.05,15.0,15.04,287400.0,10.8292,10.8653,10.8292,10.8581,287400.0
2007-06-21 15:20:00,15.04,15.04,15.02,15.02,147000.0,10.8581,10.8581,10.8436,10.8436,147000.0
2007-06-21 15:25:00,15.02,15.04,15.02,15.03,143400.0,10.8436,10.8581,10.8436,10.8508,143400.0
2007-06-21 15:30:00,15.03,15.05,15.03,15.03,98600.0,10.8508,10.8653,10.8508,10.8508,98600.0
2007-06-21 15:35:00,15.03,15.05,15.03,15.05,83800.0,10.8508,10.8653,10.8508,10.8653,83800.0
2007-06-21 15:40:00,15.05,15.05,15.04,15.05,83600.0,10.8653,10.8653,10.8581,10.8653,83600.0
2007-06-21 15:45:00,15.04,15.05,15.03,15.04,87800.0,10.8581,10.8653,10.8508,10.8581,87800.0
2007-06-21 15:50:00,15.04,15.05,15.04,15.05,118600.0,10.8581,10.8653,10.8581,10.8653,118600.0
2007-06-21 15:55:00,15.05,15.06,15.05,15.06,134600.0,10.8653,10.8725,10.8653,10.8725,134600.0
2007-06-22 09:30:00,14.97,15.0,14.95,14.98,125800.0,10.8075,10.8292,10.7931,10.8148,125800.0
2007-06-22 09:35:00,14.98,14.98,14.96,14.97,53600.0,10.8148,10.8148,10.8003,10.8075,53600.0
2007-06-22 09:40:00,14.97,14.97,14.96,14.97,79200.0,10.8075,10.8075,10.8003,10.8075,79200.0
2007-06-22 09:45:00,14.97,14.97,14.95,14.95,98400.0,10.8075,10.8075,10.7931,10.7931,98400.0
2007-06-22 09:50:00,14.95,14.96,14.94,14.95,246400.0,10.7931,10.8003,10.7859,10.7931,246400.0
2007-06-22 09:55:00,14.95,14.97,14.94,14.94,185400.0,10.7931,10.8075,10.7859,10.7859,185400.0
2007-06-22 10:00:00,14.94,14.96,14.88,14.95,315800.0,10.7859,10.8003,10.7426,10.7931,315800.0
2007-06-22 10:05:00,14.95,14.96,14.9,14.95,214600.0,10.7931,10.8003,10.757,10.7931,214600.0
2007-06-22 10:10:00,14.95,14.99,14.9,14.96,346600.0,10.7931,10.822,10.757,10.8003,346600.0
2007-06-22 10:15:00,14.96,14.97,14.95,14.97,282200.0,10.8003,10.8075,10.7931,10.8075,282200.0
2007-06-22 10:20:00,14.97,14.97,14.93,14.94,135800.0,10.8075,10.8075,10.7787,10.7859,135800.0
2007-06-22 10:25:00,14.94,14.94,14.9,14.9,87000.0,10.7859,10.7859,10.757,10.757,87000.0
2007-06-22 10:30:00,14.9,14.93,14.88,14.91,160600.0,10.757,10.7787,10.7426,10.7642,160600.0
2007-06-22 10:35:00,14.9,14.95,14.9,14.95,121000.0,10.757,10.7931,10.757,10.7931,121000.0
2007-06-22 10:40:00,14.95,14.95,14.94,14.94,80400.0,10.7931,10.7931,10.7859,10.7859,80400.0
2007-06-22 10:45:00,14.93,14.95,14.92,14.92,141400.0,10.7787,10.7931,10.7714,10.7714,141400.0
2007-06-22 10:50:00,14.92,14.94,14.9,14.93,262200.0,10.7714,10.7859,10.757,10.7787,262200.0
2007-06-22 10:55:00,14.93,14.94,14.91,14.92,118400.0,10.7787,10.7859,10.7642,10.7714,118400.0
2007-06-22 11:00:00,14.92,14.92,14.88,14.9,281600.0,10.7714,10.7714,10.7426,10.757,281600.0
2007-06-22 11:05:00,14.91,14.92,14.9,14.9,89000.0,10.7642,10.7714,10.757,10.757,89000.0
2007-06-22 11:10:00,14.9,14.91,14.9,14.9,95000.0,10.757,10.7642,10.757,10.757,95000.0
2007-06-22 11:15:00,14.91,14.91,14.88,14.89,107600.0,10.7642,10.7642,10.7426,10.7498,107600.0
2007-06-22 11:20:00,14.89,14.89,14.86,14.88,133800.0,10.7498,10.7498,10.7281,10.7426,133800.0
2007-06-22 11:25:00,14.88,14.9,14.86,14.86,119200.0,10.7426,10.757,10.7281,10.7281,119200.0
2007-06-22 11:30:00,14.86,14.88,14.85,14.85,136400.0,10.7281,10.7426,10.7209,10.7209,136400.0
2007-06-22 11:35:00,14.85,14.85,14.81,14.83,116200.0,10.7209,10.7209,10.692,10.7065,116200.0
2007-06-22 11:40:00,14.83,14.83,14.79,14.8,161400.0,10.7065,10.7065,10.6776,10.6848,161400.0
2007-06-22 11:45:00,14.81,14.81,14.79,14.81,143800.0,10.692,10.692,10.6776,10.692,143800.0
2007-06-22 11:50:00,14.81,14.81,14.75,14.78,195200.0,10.692,10.692,10.6487,10.6704,195200.0
2007-06-22 11:55:00,14.78,14.8,14.77,14.79,74600.0,10.6704,10.6848,10.6631,10.6776,74600.0
2007-06-22 12:00:00,14.79,14.82,14.79,14.82,95000.0,10.6776,10.6992,10.6776,10.6992,95000.0
2007-06-22 12:05:00,14.82,14.83,14.79,14.8,152000.0,10.6992,10.7065,10.6776,10.6848,152000.0
2007-06-22 12:10:00,14.8,14.8,14.76,14.76,82400.0,10.6848,10.6848,10.6559,10.6559,82400.0
2007-06-22 12:15:00,14.76,14.76,14.71,14.72,95000.0,10.6559,10.6559,10.6198,10.627,95000.0
2007-06-22 12:20:00,14.72,14.74,14.71,14.72,123800.0,10.627,10.6415,10.6198,10.627,123800.0
2007-06-22 12:25:00,14.73,14.74,14.66,14.68,242800.0,10.6343,10.6415,10.5837,10.5982,242800.0
2007-06-22 12:30:00,14.68,14.69,14.61,14.66,188800.0,10.5982,10.6054,10.5476,10.5837,188800.0
2007-06-22 12:35:00,14.65,14.74,14.65,14.74,99800.0,10.5765,10.6415,10.5765,10.6415,99800.0
2007-06-22 12:40:00,14.74,14.79,14.72,14.79,151000.0,10.6415,10.6776,10.627,10.6776,151000.0
2007-06-22 12:45:00,14.79,14.79,14.77,14.79,121600.0,10.6776,10.6776,10.6631,10.6776,121600.0
2007-06-22 12:50:00,14.79,14.81,14.77,14.8,132000.0,10.6776,10.692,10.6631,10.6848,132000.0
2007-06-22 12:55:00,14.8,14.81,14.79,14.8,70600.0,10.6848,10.692,10.6776,10.6848,70600.0
2007-06-22 13:00:00,14.81,14.81,14.74,14.76,201800.0,10.692,10.692,10.6415,10.6559,201800.0
2007-06-22 13:05:00,14.74,14.77,14.72,14.72,88000.0,10.6415,10.6631,10.627,10.627,88000.0
2007-06-22 13:10:00,14.72,14.74,14.7,14.71,227400.0,10.627,10.6415,10.6126,10.6198,227400.0
2007-06-22 13:15:00,14.71,14.73,14.71,14.72,84000.0,10.6198,10.6343,10.6198,10.627,84000.0
2007-06-22 13:20:00,14.72,14.74,14.72,14.74,93000.0,10.627,10.6415,10.627,10.6415,93000.0
2007-06-22 13:25:00,14.74,14.74,14.72,14.73,124400.0,10.6415,10.6415,10.627,10.6343,124400.0
2007-06-22 13:30:00,14.74,14.74,14.72,14.73,141400.0,10.6415,10.6415,10.627,10.6343,141400.0
2007-06-22 13:35:00,14.72,14.75,14.72,14.75,85000.0,10.627,10.6487,10.627,10.6487,85000.0
2007-06-22 13:40:00,14.75,14.77,14.74,14.74,56000.0,10.6487,10.6631,10.6415,10.6415,56000.0
2007-06-22 13:45:00,14.74,14.77,14.74,14.77,52400.0,10.6415,10.6631,10.6415,10.6631,52400.0
2007-06-22 13:50:00,14.77,14.77,14.71,14.72,164400.0,10.6631,10.6631,10.6198,10.627,164400.0
2007-06-22 13:55:00,14.72,14.74,14.71,14.72,87000.0,10.627,10.6415,10.6198,10.627,87000.0
2007-06-22 14:00:00,14.72,14.73,14.7,14.72,93000.0,10.627,10.6343,10.6126,10.627,93000.0
2007-06-22 14:05:00,14.72,14.72,14.7,14.72,102600.0,10.627,10.627,10.6126,10.627,102600.0
2007-06-22 14:10:00,14.71,14.73,14.71,14.72,162600.0,10.6198,10.6343,10.6198,10.627,162600.0
2007-06-22 14:15:00,14.72,14.73,14.72,14.72,82000.0,10.627,10.6343,10.627,10.627,82000.0
2007-06-22 14:20:00,14.73,14.74,14.72,14.72,113400.0,10.6343,10.6415,10.627,10.627,113400.0
2007-06-22 14:25:00,14.72,14.76,14.72,14.75,108200.0,10.627,10.6559,10.627,10.6487,108200.0
2007-06-22 14:30:00,14.75,14.76,14.71,14.72,140200.0,10.6487,10.6559,10.6198,10.627,140200.0
2007-06-22 14:35:00,14.72,14.73,14.72,14.72,123400.0,10.627,10.6343,10.627,10.627,123400.0
2007-06-22 14:40:00,14.72,14.73,14.7,14.72,113400.0,10.627,10.6343,10.6126,10.627,113400.0
2007-06-22 14:45:00,14.72,14.72,14.72,14.72,164200.0,10.627,10.627,10.627,10.627,164200.0
2007-06-22 14:50:00,14.72,14.72,14.71,14.72,104800.0,10.627,10.627,10.6198,10.627,104800.0
2007-06-22 14:55:00,14.72,14.72,14.71,14.72,106600.0,10.627,10.627,10.6198,10.627,106600.0
2007-06-22 15:00:00,14.72,14.72,14.7,14.72,138000.0,10.627,10.627,10.6126,10.627,138000.0
2007-06-22 15:05:00,14.72,14.72,14.7,14.72,111400.0,10.627,10.627,10.6126,10.627,111400.0
2007-06-22 15:10:00,14.72,14.72,14.71,14.72,83400.0,10.627,10.627,10.6198,10.627,83400.0
2007-06-22 15:15:00,14.72,14.73,14.72,14.72,77400.0,10.627,10.6343,10.627,10.627,77400.0
2007-06-22 15:20:00,14.72,14.72,14.72,14.72,95600.0,10.627,10.627,10.627,10.627,95600.0
2007-06-22 15:25:00,14.72,14.72,14.7,14.7,148800.0,10.627,10.627,10.6126,10.6126,148800.0
2007-06-22 15:30:00,14.7,14.7,14.65,14.67,220000.0,10.6126,10.6126,10.5765,10.5909,220000.0
2007-06-22 15:35:00,14.68,14.68,14.64,14.65,202000.0,10.5982,10.5982,10.5693,10.5765,202000.0
2007-06-22 15:40:00,14.65,14.65,14.57,14.57,640600.0,10.5765,10.5765,10.5188,10.5188,640600.0
2007-06-22 15:45:00,14.57,14.61,14.57,14.61,419800.0,10.5188,10.5476,10.5188,10.5476,419800.0
2007-06-22 15:50:00,14.61,14.61,14.59,14.6,552800.0,10.5476,10.5476,10.5332,10.5404,552800.0
2007-06-22 15:55:00,14.6,14.64,14.6,14.63,660800.0,10.5404,10.5693,10.5404,10.5621,660800.0
2007-06-25 09:30:00,15.05,15.11,14.85,14.9,467200.0,10.8653,10.9086,10.7209,10.757,467200.0
2007-06-25 09:35:00,14.9,14.9,14.74,14.74,368600.0,10.757,10.757,10.6415,10.6415,368600.0
2007-06-25 09:40:00,14.75,14.77,14.65,14.72,326600.0,10.6487,10.6631,10.5765,10.627,326600.0
2007-06-25 09:45:00,14.72,14.76,14.72,14.74,182400.0,10.627,10.6559,10.627,10.6415,182400.0
2007-06-25 09:50:00,14.74,14.74,14.71,14.72,181600.0,10.6415,10.6415,10.6198,10.627,181600.0
2007-06-25 09:55:00,14.72,14.72,14.69,14.72,218000.0,10.627,10.627,10.6054,10.627,218000.0
2007-06-25 10:00:00,14.71,14.71,14.69,14.71,250800.0,10.6198,10.6198,10.6054,10.6198,250800.0
2007-06-25 10:05:00,14.71,14.71,14.67,14.67,275800.0,10.6198,10.6198,10.5909,10.5909,275800.0
2007-06-25 10:10:00,14.67,14.73,14.66,14.72,357000.0,10.5909,10.6343,10.5837,10.627,357000.0
2007-06-25 10:15:00,14.72,14.79,14.71,14.79,302200.0,10.627,10.6776,10.6198,10.6776,302200.0
2007-06-25 10:20:00,14.79,14.83,14.78,14.83,222600.0,10.6776,10.7065,10.6704,10.7065,222600.0
2007-06-25 10:25:00,14.83,14.87,14.82,14.87,247600.0,10.7065,10.7353,10.6992,10.7353,247600.0
2007-06-25 10:30:00,14.87,14.9,14.86,14.9,286400.0,10.7353,10.757,10.7281,10.757,286400.0
2007-06-25 10:35:00,14.9,14.9,14.87,14.9,305400.0,10.757,10.757,10.7353,10.757,305400.0
2007-06-25 10:40:00,14.9,14.92,14.87,14.9,222800.0,10.757,10.7714,10.7353,10.757,222800.0
2007-06-25 10:45:00,14.9,14.9,14.89,14.9,169200.0,10.757,10.757,10.7498,10.757,169200.0
2007-06-25 10:50:00,14.9,14.93,14.88,14.93,229800.0,10.757,10.7787,10.7426,10.7787,229800.0
2007-06-25 10:55:00,14.93,14.97,14.92,14.95,247400.0,10.7787,10.8075,10.7714,10.7931,247400.0
2007-06-25 11:00:00,14.96,14.98,14.95,14.96,157200.0,10.8003,10.8148,10.7931,10.8003,157200.0
2007-06-25 11:05:00,14.96,14.96,14.91,14.91,140200.0,10.8003,10.8003,10.7642,10.7642,140200.0
2007-06-25 11:10:00,14.91,14.93,14.9,14.93,157200.0,10.7642,10.7787,10.757,10.7787,157200.0
2007-06-25 11:15:00,14.93,14.97,14.93,14.97,226000.0,10.7787,10.8075,10.7787,10.8075,226000.0
2007-06-25 11:20:00,14.97,14.97,14.96,14.96,122400.0,10.8075,10.8075,10.8003,10.8003,122400.0
2007-06-25 11:25:00,14.96,14.96,14.93,14.94,123600.0,10.8003,10.8003,10.7787,10.7859,123600.0
2007-06-25 11:30:00,14.94,14.94,14.9,14.92,217200.0,10.7859,10.7859,10.757,10.7714,217200.0
2007-06-25 11:35:00,14.92,14.92,14.9,14.92,204800.0,10.7714,10.7714,10.757,10.7714,204800.0
2007-06-25 11:40:00,14.92,14.92,14.88,14.92,307200.0,10.7714,10.7714,10.7426,10.7714,307200.0
2007-06-25 11:45:00,14.92,14.95,14.92,14.95,103800.0,10.7714,10.7931,10.7714,10.7931,103800.0
2007-06-25 11:50:00,14.94,14.95,14.93,14.93,182200.0,10.7859,10.7931,10.7787,10.7787,182200.0
2007-06-25 11:55:00,14.93,14.98,14.93,14.97,176800.0,10.7787,10.8148,10.7787,10.8075,176800.0
2007-06-25 12:00:00,14.96,15.0,14.95,14.99,194200.0,10.8003,10.8292,10.7931,10.822,194200.0
2007-06-25 12:05:00,15.0,15.03,14.99,15.02,175800.0,10.8292,10.8508,10.822,10.8436,175800.0
2007-06-25 12:10:00,15.02,15.05,15.01,15.05,125000.0,10.8436,10.8653,10.8364,10.8653,125000.0
2007-06-25 12:15:00,15.05,15.05,15.02,15.03,125200.0,10.8653,10.8653,10.8436,10.8508,125200.0
2007-06-25 12:20:00,15.02,15.02,14.96,14.96,182600.0,10.8436,10.8436,10.8003,10.8003,182600.0
2007-06-25 12:25:00,14.97,14.99,14.96,14.96,82400.0,10.8075,10.822,10.8003,10.8003,82400.0
2007-06-25 12:30:00,14.96,14.99,14.96,14.99,115800.0,10.8003,10.822,10.8003,10.822,115800.0
2007-06-25 12:35:00,14.98,14.99,14.98,14.99,55400.0,10.8148,10.822,10.8148,10.822,55400.0
2007-06-25 12:40:00,14.99,14.99,14.98,14.99,99400.0,10.822,10.822,10.8148,10.822,99400.0
2007-06-25 12:45:00,14.99,14.99,14.97,14.99,86800.0,10.822,10.822,10.8075,10.822,86800.0
2007-06-25 12:50:00,14.99,14.99,14.97,14.97,123000.0,10.822,10.822,10.8075,10.8075,123000.0
2007-06-25 12:55:00,14.98,14.98,14.96,14.96,81000.0,10.8148,10.8148,10.8003,10.8003,81000.0
2007-06-25 13:00:00,14.96,14.96,14.9,14.9,135400.0,10.8003,10.8003,10.757,10.757,135400.0
2007-06-25 13:05:00,14.9,14.92,14.87,14.87,170800.0,10.757,10.7714,10.7353,10.7353,170800.0
2007-06-25 13:10:00,14.87,14.88,14.86,14.86,120600.0,10.7353,10.7426,10.7281,10.7281,120600.0
2007-06-25 13:15:00,14.86,14.88,14.84,14.84,102200.0,10.7281,10.7426,10.7137,10.7137,102200.0
2007-06-25 13:20:00,14.84,14.87,14.83,14.86,193400.0,10.7137,10.7353,10.7065,10.7281,193400.0
2007-06-25 13:25:00,14.86,14.9,14.86,14.88,227000.0,10.7281,10.757,10.7281,10.7426,227000.0
2007-06-25 13:30:00,14.88,14.91,14.88,14.9,140200.0,10.7426,10.7642,10.7426,10.757,140200.0
2007-06-25 13:35:00,14.91,14.94,14.9,14.94,112800.0,10.7642,10.7859,10.757,10.7859,112800.0
2007-06-25 13:40:00,14.93,14.94,14.91,14.92,175600.0,10.7787,10.7859,10.7642,10.7714,175600.0
2007-06-25 13:45:00,14.92,14.93,14.9,14.92,118600.0,10.7714,10.7787,10.757,10.7714,118600.0
2007-06-25 13:50:00,14.92,14.94,14.92,14.93,71000.0,10.7714,10.7859,10.7714,10.7787,71000.0
2007-06-25 13:55:00,14.93,14.93,14.9,14.9,248400.0,10.7787,10.7787,10.757,10.757,248400.0
2007-06-25 14:00:00,14.9,14.93,14.87,14.89,219800.0,10.757,10.7787,10.7353,10.7498,219800.0
2007-06-25 14:05:00,14.9,14.9,14.85,14.85,99400.0,10.757,10.757,10.7209,10.7209,99400.0
2007-06-25 14:10:00,14.86,14.86,14.81,14.82,131400.0,10.7281,10.7281,10.692,10.6992,131400.0
2007-06-25 14:15:00,14.82,14.83,14.77,14.79,140000.0,10.6992,10.7065,10.6631,10.6776,140000.0
2007-06-25 14:20:00,14.79,14.83,14.78,14.83,129000.0,10.6776,10.7065,10.6704,10.7065,129000.0
2007-06-25 14:25:00,14.83,14.86,14.82,14.84,141000.0,10.7065,10.7281,10.6992,10.7137,141000.0
2007-06-25 14:30:00,14.84,14.84,14.81,14.83,301400.0,10.7137,10.7137,10.692,10.7065,301400.0
2007-06-25 14:35:00,14.83,14.87,14.83,14.84,360800.0,10.7065,10.7353,10.7065,10.7137,360800.0
2007-06-25 14:40:00,14.84,14.85,14.8,14.81,342800.0,10.7137,10.7209,10.6848,10.692,342800.0
2007-06-25 14:45:00,14.81,14.84,14.79,14.79,305200.0,10.692,10.7137,10.6776,10.6776,305200.0
2007-06-25 14:50:00,14.79,14.83,14.78,14.83,324800.0,10.6776,10.7065,10.6704,10.7065,324800.0
2007-06-25 14:55:00,14.83,14.84,14.81,14.81,202800.0,10.7065,10.7137,10.692,10.692,202800.0
2007-06-25 15:00:00,14.82,14.83,14.8,14.81,346200.0,10.6992,10.7065,10.6848,10.692,346200.0
2007-06-25 15:05:00,14.81,14.81,14.77,14.77,213800.0,10.692,10.692,10.6631,10.6631,213800.0
2007-06-25 15:10:00,14.77,14.78,14.75,14.77,192400.0,10.6631,10.6704,10.6487,10.6631,192400.0
2007-06-25 15:15:00,14.77,14.8,14.75,14.76,214600.0,10.6631,10.6848,10.6487,10.6559,214600.0
2007-06-25 15:20:00,14.76,15.09,14.74,14.77,249200.0,10.6559,10.8942,10.6415,10.6631,249200.0
2007-06-25 15:25:00,14.78,14.8,14.77,14.8,222800.0,10.6704,10.6848,10.6631,10.6848,222800.0
2007-06-25 15:30:00,14.8,14.83,14.79,14.82,397000.0,10.6848,10.7065,10.6776,10.6992,397000.0
2007-06-25 15:35:00,14.83,14.83,14.78,14.78,247200.0,10.7065,10.7065,10.6704,10.6704,247200.0
2007-06-25 15:40:00,14.79,14.79,14.76,14.77,434600.0,10.6776,10.6776,10.6559,10.6631,434600.0
2007-06-25 15:45:00,14.77,14.77,14.71,14.72,358800.0,10.6631,10.6631,10.6198,10.627,358800.0
2007-06-25 15:50:00,14.72,14.79,14.72,14.79,421400.0,10.627,10.6776,10.627,10.6776,421400.0
2007-06-25 15:55:00,14.78,14.83,14.78,14.83,507600.0,10.6704,10.7065,10.6704,10.7065,507600.0
2007-06-26 09:30:00,14.38,14.42,14.24,14.3,25800.0,10.3816,10.4105,10.2805,10.3238,25800.0
2007-06-26 09:35:00,14.3,14.3,14.15,14.2,864200.0,10.3238,10.3238,10.2155,10.2516,864200.0
2007-06-26 09:40:00,14.2,14.25,14.17,14.22,1294400.0,10.2516,10.2877,10.23,10.2661,1294400.0
2007-06-26 09:45:00,14.22,14.22,14.1,14.1,973400.0,10.2661,10.2661,10.1794,10.1794,973400.0
2007-06-26 09:50:00,14.1,14.22,14.1,14.18,559600.0,10.1794,10.2661,10.1794,10.2372,559600.0
2007-06-26 09:55:00,14.18,14.23,14.17,14.22,405000.0,10.2372,10.2733,10.23,10.2661,405000.0
2007-06-26 10:00:00,14.21,14.26,14.18,14.26,914400.0,10.2589,10.295,10.2372,10.295,914400.0
2007-06-26 10:05:00,14.27,14.28,14.24,14.26,446800.0,10.3022,10.3094,10.2805,10.295,446800.0
2007-06-26 10:10:00,14.25,14.26,14.22,14.24,318800.0,10.2877,10.295,10.2661,10.2805,318800.0
2007-06-26 10:15:00,14.24,14.24,14.22,14.23,364400.0,10.2805,10.2805,10.2661,10.2733,364400.0
2007-06-26 10:20:00,14.22,14.24,14.21,14.22,641000.0,10.2661,10.2805,10.2589,10.2661,641000.0
2007-06-26 10:25:00,14.22,14.24,14.22,14.24,405200.0,10.2661,10.2805,10.2661,10.2805,405200.0
2007-06-26 10:30:00,14.23,14.27,14.21,14.21,366000.0,10.2733,10.3022,10.2589,10.2589,366000.0
2007-06-26 10:35:00,14.21,14.22,14.14,14.21,396200.0,10.2589,10.2661,10.2083,10.2589,396200.0
2007-06-26 10:40:00,14.21,14.22,14.19,14.19,145600.0,10.2589,10.2661,10.2444,10.2444,145600.0
2007-06-26 10:45:00,14.19,14.2,14.17,14.17,274200.0,10.2444,10.2516,10.23,10.23,274200.0
2007-06-26 10:50:00,14.17,14.18,14.13,14.13,391200.0,10.23,10.2372,10.2011,10.2011,391200.0
2007-06-26 10:55:00,14.13,14.17,14.06,14.1,698200.0,10.2011,10.23,10.1506,10.1794,698200.0
2007-06-26 11:00:00,14.1,14.13,14.06,14.1,370800.0,10.1794,10.2011,10.1506,10.1794,370800.0
2007-06-26 11:05:00,14.1,14.1,14.01,14.08,514400.0,10.1794,10.1794,10.1145,10.165,514400.0
2007-06-26 11:10:00,14.08,14.12,14.05,14.06,418800.0,10.165,10.1939,10.1433,10.1506,418800.0
2007-06-26 11:15:00,14.06,14.07,14.03,14.03,260400.0,10.1506,10.1578,10.1289,10.1289,260400.0
2007-06-26 11:20:00,14.03,14.04,14.02,14.02,348400.0,10.1289,10.1361,10.1217,10.1217,348400.0
2007-06-26 11:25:00,14.02,14.02,13.97,14.0,375600.0,10.1217,10.1217,10.0856,10.1072,375600.0
2007-06-26 11:30:00,14.0,14.0,13.97,13.97,327800.0,10.1072,10.1072,10.0856,10.0856,327800.0
2007-06-26 11:35:00,13.97,13.97,13.88,13.9,715600.0,10.0856,10.0856,10.0206,10.0351,715600.0
2007-06-26 11:40:00,13.9,13.91,13.76,13.84,816800.0,10.0351,10.0423,9.934,9.9917,816800.0
2007-06-26 11:45:00,13.85,14.4,13.83,13.95,782600.0,9.999,10.396,9.9845,10.0711,782600.0
2007-06-26 11:50:00,13.95,14.06,13.95,14.0,756600.0,10.0711,10.1506,10.0711,10.1072,756600.0
2007-06-26 11:55:00,14.0,14.03,13.94,14.02,514800.0,10.1072,10.1289,10.0639,10.1217,514800.0
2007-06-26 12:00:00,14.02,14.05,14.01,14.05,546600.0,10.1217,10.1433,10.1145,10.1433,546600.0
2007-06-26 12:05:00,14.04,14.09,14.03,14.07,226200.0,10.1361,10.1722,10.1289,10.1578,226200.0
2007-06-26 12:10:00,14.06,14.09,14.04,14.05,184400.0,10.1506,10.1722,10.1361,10.1433,184400.0
2007-06-26 12:15:00,14.05,14.1,14.05,14.08,273800.0,10.1433,10.1794,10.1433,10.165,273800.0
2007-06-26 12:20:00,14.07,14.25,14.07,14.1,199200.0,10.1578,10.2877,10.1578,10.1794,199200.0
2007-06-26 12:25:00,14.09,14.11,14.05,14.06,252400.0,10.1722,10.1867,10.1433,10.1506,252400.0
2007-06-26 12:30:00,14.06,14.07,14.01,14.02,239200.0,10.1506,10.1578,10.1145,10.1217,239200.0
2007-06-26 12:35:00,14.01,14.02,13.97,13.99,184400.0,10.1145,10.1217,10.0856,10.1,184400.0
2007-06-26 12:40:00,13.99,14.04,13.98,14.04,104800.0,10.1,10.1361,10.0928,10.1361,104800.0
2007-06-26 12:45:00,14.04,14.04,14.01,14.01,70600.0,10.1361,10.1361,10.1145,10.1145,70600.0
2007-06-26 12:50:00,14.01,14.01,13.98,13.99,101600.0,10.1145,10.1145,10.0928,10.1,101600.0
2007-06-26 12:55:00,13.99,14.0,13.97,13.98,113000.0,10.1,10.1072,10.0856,10.0928,113000.0
2007-06-26 13:00:00,13.98,14.0,13.98,13.99,91600.0,10.0928,10.1072,10.0928,10.1,91600.0
2007-06-26 13:05:00,13.99,14.0,13.99,13.99,76600.0,10.1,10.1072,10.1,10.1,76600.0
2007-06-26 13:10:00,14.0,14.04,13.99,14.0,204800.0,10.1072,10.1361,10.1,10.1072,204800.0
2007-06-26 13:15:00,14.0,14.02,14.0,14.02,108800.0,10.1072,10.1217,10.1072,10.1217,108800.0
2007-06-26 13:20:00,14.02,14.02,14.0,14.0,82800.0,10.1217,10.1217,10.1072,10.1072,82800.0
2007-06-26 13:25:00,14.0,14.0,13.99,13.99,94000.0,10.1072,10.1072,10.1,10.1,94000.0
2007-06-26 13:30:00,14.0,14.0,13.97,13.99,166000.0,10.1072,10.1072,10.0856,10.1,166000.0
2007-06-26 13:35:00,13.99,14.0,13.97,13.99,130800.0,10.1,10.1072,10.0856,10.1,130800.0
2007-06-26 13:40:00,14.0,14.02,14.0,14.01,91800.0,10.1072,10.1217,10.1072,10.1145,91800.0
2007-06-26 13:45:00,14.02,14.04,13.98,13.99,603600.0,10.1217,10.1361,10.0928,10.1,603600.0
2007-06-26 13:50:00,13.99,14.0,13.99,13.99,121000.0,10.1,10.1072,10.1,10.1,121000.0
2007-06-26 13:55:00,13.99,13.99,13.96,13.96,156000.0,10.1,10.1,10.0784,10.0784,156000.0
2007-06-26 14:00:00,13.96,13.99,13.94,13.95,321800.0,10.0784,10.1,10.0639,10.0711,321800.0
2007-06-26 14:05:00,13.95,13.98,13.95,13.95,163000.0,10.0711,10.0928,10.0711,10.0711,163000.0
2007-06-26 14:10:00,13.96,13.97,13.94,13.96,146000.0,10.0784,10.0856,10.0639,10.0784,146000.0
2007-06-26 14:15:00,13.96,13.96,13.92,13.93,248200.0,10.0784,10.0784,10.0495,10.0567,248200.0
2007-06-26 14:20:00,13.93,13.94,13.89,13.9,257200.0,10.0567,10.0639,10.0278,10.0351,257200.0
2007-06-26 14:25:00,13.9,13.91,13.88,13.9,235000.0,10.0351,10.0423,10.0206,10.0351,235000.0
2007-06-26 14:30:00,13.9,13.97,13.89,13.97,372600.0,10.0351,10.0856,10.0278,10.0856,372600.0
2007-06-26 14:35:00,13.97,13.97,13.9,13.9,227800.0,10.0856,10.0856,10.0351,10.0351,227800.0
2007-06-26 14:40:00,13.9,13.94,13.9,13.94,233000.0,10.0351,10.0639,10.0351,10.0639,233000.0
2007-06-26 14:45:00,13.93,13.95,13.93,13.94,326600.0,10.0567,10.0711,10.0567,10.0639,326600.0
2007-06-26 14:50:00,13.94,13.96,13.94,13.94,180400.0,10.0639,10.0784,10.0639,10.0639,180400.0
2007-06-26 14:55:00,13.94,13.95,13.9,13.9,292000.0,10.0639,10.0711,10.0351,10.0351,292000.0
2007-06-26 15:00:00,13.9,13.92,13.9,13.9,290800.0,10.0351,10.0495,10.0351,10.0351,290800.0
2007-06-26 15:05:00,13.9,13.92,13.89,13.9,439800.0,10.0351,10.0495,10.0278,10.0351,439800.0
2007-06-26 15:10:00,13.89,13.91,13.88,13.9,365200.0,10.0278,10.0423,10.0206,10.0351,365200.0
2007-06-26 15:15:00,13.89,13.92,13.88,13.91,385200.0,10.0278,10.0495,10.0206,10.0423,385200.0
2007-06-26 15:20:00,13.92,13.92,13.9,13.9,248200.0,10.0495,10.0495,10.0351,10.0351,248200.0
2007-06-26 15:25:00,13.91,13.91,13.88,13.88,254800.0,10.0423,10.0423,10.0206,10.0206,254800.0
2007-06-26 15:30:00,13.88,13.91,13.87,13.91,382200.0,10.0206,10.0423,10.0134,10.0423,382200.0
2007-06-26 15:35:00,13.91,13.93,13.9,13.92,360400.0,10.0423,10.0567,10.0351,10.0495,360400.0
2007-06-26 15:40:00,13.93,13.93,13.88,13.88,371000.0,10.0567,10.0567,10.0206,10.0206,371000.0
2007-06-26 15:45:00,13.88,13.9,13.87,13.87,378800.0,10.0206,10.0351,10.0134,10.0134,378800.0
2007-06-26 15:50:00,13.87,13.88,13.82,13.83,577400.0,10.0134,10.0206,9.9773,9.9845,577400.0
2007-06-26 15:55:00,13.83,13.85,13.81,13.83,563800.0,9.9845,9.999,9.9701,9.9845,563800.0
2007-06-27 09:30:00,13.65,13.84,13.58,13.58,617200.0,9.8546,9.9917,9.804,9.804,617200.0
2007-06-27 09:35:00,13.59,13.65,13.56,13.6,440200.0,9.8112,9.8546,9.7896,9.8185,440200.0
2007-06-27 09:40:00,13.61,13.66,13.58,13.65,353400.0,9.8257,9.8618,9.804,9.8546,353400.0
2007-06-27 09:45:00,13.65,13.72,13.64,13.66,408600.0,9.8546,9.9051,9.8473,9.8618,408600.0
2007-06-27 09:50:00,13.65,13.77,13.63,13.74,465800.0,9.8546,9.9412,9.8401,9.9195,465800.0
2007-06-27 09:55:00,13.74,13.78,13.72,13.74,398200.0,9.9195,9.9484,9.9051,9.9195,398200.0
2007-06-27 10:00:00,13.74,13.8,13.73,13.8,296800.0,9.9195,9.9629,9.9123,9.9629,296800.0
2007-06-27 10:05:00,13.8,13.88,13.8,13.87,398800.0,9.9629,10.0206,9.9629,10.0134,398800.0
2007-06-27 10:10:00,13.87,13.87,13.84,13.86,235600.0,10.0134,10.0134,9.9917,10.0062,235600.0
2007-06-27 10:15:00,13.87,13.88,13.83,13.86,196800.0,10.0134,10.0206,9.9845,10.0062,196800.0
2007-06-27 10:20:00,13.85,13.88,13.85,13.86,88200.0,9.999,10.0206,9.999,10.0062,88200.0
2007-06-27 10:25:00,13.86,13.88,13.86,13.87,257400.0,10.0062,10.0206,10.0062,10.0134,257400.0
2007-06-27 10:30:00,13.87,13.92,13.87,13.92,219600.0,10.0134,10.0495,10.0134,10.0495,219600.0
2007-06-27 10:35:00,13.92,13.92,13.86,13.87,199400.0,10.0495,10.0495,10.0062,10.0134,199400.0
2007-06-27 10:40:00,13.87,13.92,13.87,13.92,283800.0,10.0134,10.0495,10.0134,10.0495,283800.0
2007-06-27 10:45:00,13.92,13.95,13.88,13.9,202600.0,10.0495,10.0711,10.0206,10.0351,202600.0
2007-06-27 10:50:00,13.9,13.94,13.9,13.91,199200.0,10.0351,10.0639,10.0351,10.0423,199200.0
2007-06-27 10:55:00,13.91,13.97,13.9,13.97,186600.0,10.0423,10.0856,10.0351,10.0856,186600.0
2007-06-27 11:00:00,13.97,13.97,13.94,13.96,267000.0,10.0856,10.0856,10.0639,10.0784,267000.0
2007-06-27 11:05:00,13.96,13.97,13.94,13.95,200600.0,10.0784,10.0856,10.0639,10.0711,200600.0
2007-06-27 11:10:00,13.95,13.98,13.95,13.97,182000.0,10.0711,10.0928,10.0711,10.0856,182000.0
2007-06-27 11:15:00,13.97,13.99,13.96,13.96,419600.0,10.0856,10.1,10.0784,10.0784,419600.0
2007-06-27 11:20:00,13.96,13.99,13.96,13.98,172800.0,10.0784,10.1,10.0784,10.0928,172800.0
2007-06-27 11:25:00,13.98,13.99,13.97,13.99,115600.0,10.0928,10.1,10.0856,10.1,115600.0
2007-06-27 11:30:00,13.99,13.99,13.97,13.98,124800.0,10.1,10.1,10.0856,10.0928,124800.0
2007-06-27 11:35:00,13.98,13.98,13.94,13.94,367000.0,10.0928,10.0928,10.0639,10.0639,367000.0
2007-06-27 11:40:00,13.95,13.99,13.93,13.95,186400.0,10.0711,10.1,10.0567,10.0711,186400.0
2007-06-27 11:45:00,13.95,13.96,13.93,13.96,176600.0,10.0711,10.0784,10.0567,10.0784,176600.0
2007-06-27 11:50:00,13.96,13.98,13.96,13.96,171600.0,10.0784,10.0928,10.0784,10.0784,171600.0
2007-06-27 11:55:00,13.96,13.98,13.95,13.95,130400.0,10.0784,10.0928,10.0711,10.0711,130400.0
2007-06-27 12:00:00,13.95,14.0,13.95,13.99,215200.0,10.0711,10.1072,10.0711,10.1,215200.0
2007-06-27 12:05:00,13.99,14.07,13.99,14.06,335600.0,10.1,10.1578,10.1,10.1506,335600.0
2007-06-27 12:10:00,14.07,14.07,14.01,14.04,237400.0,10.1578,10.1578,10.1145,10.1361,237400.0
2007-06-27 12:15:00,14.04,14.06,14.04,14.05,142200.0,10.1361,10.1506,10.1361,10.1433,142200.0
2007-06-27 12:20:00,14.04,14.05,14.04,14.05,109200.0,10.1361,10.1433,10.1361,10.1433,109200.0
2007-06-27 12:25:00,14.05,14.05,13.99,14.04,188600.0,10.1433,10.1433,10.1,10.1361,188600.0
2007-06-27 12:30:00,14.04,14.04,14.01,14.02,126600.0,10.1361,10.1361,10.1145,10.1217,126600.0
2007-06-27 12:35:00,14.01,14.06,14.01,14.04,226200.0,10.1145,10.1506,10.1145,10.1361,226200.0
2007-06-27 12:40:00,14.03,14.07,14.03,14.06,192400.0,10.1289,10.1578,10.1289,10.1506,192400.0
2007-06-27 12:45:00,14.07,14.09,14.06,14.09,221800.0,10.1578,10.1722,10.1506,10.1722,221800.0
2007-06-27 12:50:00,14.09,14.13,14.09,14.13,211800.0,10.1722,10.2011,10.1722,10.2011,211800.0
2007-06-27 12:55:00,14.13,14.15,14.11,14.12,203400.0,10.2011,10.2155,10.1867,10.1939,203400.0
2007-06-27 13:00:00,14.12,14.21,14.12,14.21,269600.0,10.1939,10.2589,10.1939,10.2589,269600.0
2007-06-27 13:05:00,14.21,14.22,14.16,14.17,248600.0,10.2589,10.2661,10.2228,10.23,248600.0
2007-06-27 13:10:00,14.17,14.18,14.14,14.15,212200.0,10.23,10.2372,10.2083,10.2155,212200.0
2007-06-27 13:15:00,14.15,14.16,14.08,14.09,237800.0,10.2155,10.2228,10.165,10.1722,237800.0
2007-06-27 13:20:00,14.09,14.12,14.06,14.11,159200.0,10.1722,10.1939,10.1506,10.1867,159200.0
2007-06-27 13:25:00,14.11,14.63,14.09,14.1,169400.0,10.1867,10.5621,10.1722,10.1794,169400.0
2007-06-27 13:30:00,14.11,14.11,14.08,14.08,153600.0,10.1867,10.1867,10.165,10.165,153600.0
2007-06-27 13:35:00,14.08,14.09,14.06,14.08,282200.0,10.165,10.1722,10.1506,10.165,282200.0
2007-06-27 13:40:00,14.07,14.09,14.06,14.08,151800.0,10.1578,10.1722,10.1506,10.165,151800.0
2007-06-27 13:45:00,14.08,14.11,14.06,14.1,164600.0,10.165,10.1867,10.1506,10.1794,164600.0
2007-06-27 13:50:00,14.09,14.11,14.08,14.08,136800.0,10.1722,10.1867,10.165,10.165,136800.0
2007-06-27 13:55:00,14.09,14.09,14.06,14.08,169600.0,10.1722,10.1722,10.1506,10.165,169600.0
2007-06-27 14:00:00,14.08,14.11,14.08,14.11,150400.0,10.165,10.1867,10.165,10.1867,150400.0
2007-06-27 14:05:00,14.11,14.11,14.06,14.06,292200.0,10.1867,10.1867,10.1506,10.1506,292200.0
2007-06-27 14:10:00,14.06,14.09,14.06,14.08,194400.0,10.1506,10.1722,10.1506,10.165,194400.0
2007-06-27 14:15:00,14.08,14.13,14.06,14.1,271200.0,10.165,10.2011,10.1506,10.1794,271200.0
2007-06-27 14:20:00,14.1,14.12,14.09,14.11,89400.0,10.1794,10.1939,10.1722,10.1867,89400.0
2007-06-27 14:25:00,14.11,14.15,14.09,14.09,230200.0,10.1867,10.2155,10.1722,10.1722,230200.0
2007-06-27 14:30:00,14.15,14.15,14.09,14.13,199800.0,10.2155,10.2155,10.1722,10.2011,199800.0
2007-06-27 14:35:00,14.13,14.15,14.09,14.13,202600.0,10.2011,10.2155,10.1722,10.2011,202600.0
2007-06-27 14:40:00,14.14,14.15,14.13,14.15,133200.0,10.2083,10.2155,10.2011,10.2155,133200.0
2007-06-27 14:45:00,14.15,14.17,14.14,14.14,325600.0,10.2155,10.23,10.2083,10.2083,325600.0
2007-06-27 14:50:00,14.14,14.15,14.13,14.13,144800.0,10.2083,10.2155,10.2011,10.2011,144800.0
2007-06-27 14:55:00,14.13,14.14,14.12,14.13,267400.0,10.2011,10.2083,10.1939,10.2011,267400.0
2007-06-27 15:00:00,14.13,14.14,14.12,14.14,260600.0,10.2011,10.2083,10.1939,10.2083,260600.0
2007-06-27 15:05:00,14.14,14.15,14.12,14.13,278200.0,10.2083,10.2155,10.1939,10.2011,278200.0
2007-06-27 15:10:00,14.13,14.14,14.11,14.11,294000.0,10.2011,10.2083,10.1867,10.1867,294000.0
2007-06-27 15:15:00,14.11,14.11,14.05,14.07,318600.0,10.1867,10.1867,10.1433,10.1578,318600.0
2007-06-27 15:20:00,14.07,14.11,14.06,14.11,182000.0,10.1578,10.1867,10.1506,10.1867,182000.0
2007-06-27 15:25:00,14.11,14.13,14.09,14.13,529400.0,10.1867,10.2011,10.1722,10.2011,529400.0
2007-06-27 15:30:00,14.13,14.13,14.13,14.13,235800.0,10.2011,10.2011,10.2011,10.2011,235800.0
2007-06-27 15:35:00,14.13,14.13,14.12,14.12,197200.0,10.2011,10.2011,10.1939,10.1939,197200.0
2007-06-27 15:40:00,14.13,14.13,14.12,14.13,249600.0,10.2011,10.2011,10.1939,10.2011,249600.0
2007-06-27 15:45:00,14.13,14.15,14.13,14.13,316600.0,10.2011,10.2155,10.2011,10.2011,316600.0
2007-06-27 15:50:00,14.13,14.14,14.12,14.12,410000.0,10.2011,10.2083,10.1939,10.1939,410000.0
2007-06-27 15:55:00,14.12,14.13,14.12,14.13,371600.0,10.1939,10.2011,10.1939,10.2011,371600.0
2007-06-28 09:30:00,14.2,14.27,14.13,14.2,318000.0,10.2516,10.3022,10.2011,10.2516,318000.0
2007-06-28 09:35:00,14.22,14.23,14.15,14.17,346600.0,10.2661,10.2733,10.2155,10.23,346600.0
2007-06-28 09:40:00,14.17,14.19,14.13,14.13,202200.0,10.23,10.2444,10.2011,10.2011,202200.0
2007-06-28 09:45:00,14.13,14.13,14.04,14.07,313000.0,10.2011,10.2011,10.1361,10.1578,313000.0
2007-06-28 09:50:00,14.06,14.09,14.03,14.04,151600.0,10.1506,10.1722,10.1289,10.1361,151600.0
2007-06-28 09:55:00,14.04,14.04,14.01,14.01,117000.0,10.1361,10.1361,10.1145,10.1145,117000.0
2007-06-28 10:00:00,14.01,14.06,14.01,14.06,159800.0,10.1145,10.1506,10.1145,10.1506,159800.0
2007-06-28 10:05:00,14.08,14.1,14.04,14.09,180400.0,10.165,10.1794,10.1361,10.1722,180400.0
2007-06-28 10:10:00,14.09,14.13,14.09,14.12,154600.0,10.1722,10.2011,10.1722,10.1939,154600.0
2007-06-28 10:15:00,14.12,14.12,14.1,14.11,112800.0,10.1939,10.1939,10.1794,10.1867,112800.0
2007-06-28 10:20:00,14.11,14.14,14.11,14.12,237800.0,10.1867,10.2083,10.1867,10.1939,237800.0
2007-06-28 10:25:00,14.12,14.13,14.11,14.13,197600.0,10.1939,10.2011,10.1867,10.2011,197600.0
2007-06-28 10:30:00,14.12,14.13,14.1,14.11,191000.0,10.1939,10.2011,10.1794,10.1867,191000.0
2007-06-28 10:35:00,14.11,14.15,14.11,14.13,78800.0,10.1867,10.2155,10.1867,10.2011,78800.0
2007-06-28 10:40:00,14.13,14.15,14.13,14.14,73200.0,10.2011,10.2155,10.2011,10.2083,73200.0
2007-06-28 10:45:00,14.14,14.15,14.13,14.13,107600.0,10.2083,10.2155,10.2011,10.2011,107600.0
2007-06-28 10:50:00,14.13,14.13,14.12,14.12,61200.0,10.2011,10.2011,10.1939,10.1939,61200.0
2007-06-28 10:55:00,14.13,14.13,14.12,14.13,57800.0,10.2011,10.2011,10.1939,10.2011,57800.0
2007-06-28 11:00:00,14.13,14.13,14.11,14.12,65800.0,10.2011,10.2011,10.1867,10.1939,65800.0
2007-06-28 11:05:00,14.11,14.12,14.1,14.1,61800.0,10.1867,10.1939,10.1794,10.1794,61800.0
2007-06-28 11:10:00,14.1,14.12,14.1,14.12,79000.0,10.1794,10.1939,10.1794,10.1939,79000.0
2007-06-28 11:15:00,14.11,14.11,14.11,14.11,24200.0,10.1867,10.1867,10.1867,10.1867,24200.0
2007-06-28 11:20:00,14.11,14.13,14.11,14.12,50200.0,10.1867,10.2011,10.1867,10.1939,50200.0
2007-06-28 11:25:00,14.13,14.14,14.13,14.13,85200.0,10.2011,10.2083,10.2011,10.2011,85200.0
2007-06-28 11:30:00,14.14,14.14,14.13,14.13,66600.0,10.2083,10.2083,10.2011,10.2011,66600.0
2007-06-28 11:35:00,14.13,14.13,14.13,14.13,43800.0,10.2011,10.2011,10.2011,10.2011,43800.0
2007-06-28 11:40:00,14.13,14.13,14.13,14.13,69600.0,10.2011,10.2011,10.2011,10.2011,69600.0
2007-06-28 11:45:00,14.13,14.15,14.13,14.15,74200.0,10.2011,10.2155,10.2011,10.2155,74200.0
2007-06-28 11:50:00,14.15,14.18,14.15,14.18,125400.0,10.2155,10.2372,10.2155,10.2372,125400.0
2007-06-28 11:55:00,14.18,14.2,14.17,14.19,96800.0,10.2372,10.2516,10.23,10.2444,96800.0
2007-06-28 12:00:00,14.2,14.2,14.18,14.2,107200.0,10.2516,10.2516,10.2372,10.2516,107200.0
2007-06-28 12:05:00,14.2,14.22,14.19,14.2,138600.0,10.2516,10.2661,10.2444,10.2516,138600.0
2007-06-28 12:10:00,14.2,14.22,14.18,14.21,141800.0,10.2516,10.2661,10.2372,10.2589,141800.0
2007-06-28 12:15:00,14.21,14.23,14.21,14.23,67400.0,10.2589,10.2733,10.2589,10.2733,67400.0
2007-06-28 12:20:00,14.23,14.24,14.2,14.22,389800.0,10.2733,10.2805,10.2516,10.2661,389800.0
2007-06-28 12:25:00,14.22,14.26,14.22,14.24,300600.0,10.2661,10.295,10.2661,10.2805,300600.0
2007-06-28 12:30:00,14.25,14.27,14.24,14.25,124400.0,10.2877,10.3022,10.2805,10.2877,124400.0
2007-06-28 12:35:00,14.25,14.26,14.24,14.24,497800.0,10.2877,10.295,10.2805,10.2805,497800.0
2007-06-28 12:40:00,14.24,14.26,14.24,14.25,81200.0,10.2805,10.295,10.2805,10.2877,81200.0
2007-06-28 12:45:00,14.25,14.29,14.24,14.29,553600.0,10.2877,10.3166,10.2805,10.3166,553600.0
2007-06-28 12:50:00,14.29,14.3,14.28,14.3,171800.0,10.3166,10.3238,10.3094,10.3238,171800.0
2007-06-28 12:55:00,14.3,14.31,14.29,14.3,199200.0,10.3238,10.331,10.3166,10.3238,199200.0
2007-06-28 13:00:00,14.31,14.31,14.28,14.28,203200.0,10.331,10.331,10.3094,10.3094,203200.0
2007-06-28 13:05:00,14.28,14.3,14.24,14.24,179000.0,10.3094,10.3238,10.2805,10.2805,179000.0
2007-06-28 13:10:00,14.25,14.29,14.24,14.26,259600.0,10.2877,10.3166,10.2805,10.295,259600.0
2007-06-28 13:15:00,14.26,14.29,14.25,14.28,78000.0,10.295,10.3166,10.2877,10.3094,78000.0
2007-06-28 13:20:00,14.28,14.28,14.27,14.27,51000.0,10.3094,10.3094,10.3022,10.3022,51000.0
2007-06-28 13:25:00,14.27,14.28,14.27,14.28,37000.0,10.3022,10.3094,10.3022,10.3094,37000.0
2007-06-28 13:30:00,14.28,14.28,14.26,14.26,93200.0,10.3094,10.3094,10.295,10.295,93200.0
2007-06-28 13:35:00,14.26,14.26,14.24,14.25,116600.0,10.295,10.295,10.2805,10.2877,116600.0
2007-06-28 13:40:00,14.24,14.27,14.24,14.27,191200.0,10.2805,10.3022,10.2805,10.3022,191200.0
2007-06-28 13:45:00,14.27,14.28,14.27,14.28,143000.0,10.3022,10.3094,10.3022,10.3094,143000.0
2007-06-28 13:50:00,14.28,14.3,14.27,14.3,99600.0,10.3094,10.3238,10.3022,10.3238,99600.0
2007-06-28 13:55:00,14.3,14.31,14.27,14.28,154000.0,10.3238,10.331,10.3022,10.3094,154000.0
2007-06-28 14:00:00,14.28,14.28,14.26,14.26,72400.0,10.3094,10.3094,10.295,10.295,72400.0
2007-06-28 14:05:00,14.26,14.27,14.24,14.26,112400.0,10.295,10.3022,10.2805,10.295,112400.0
2007-06-28 14:10:00,14.26,14.27,14.22,14.22,87000.0,10.295,10.3022,10.2661,10.2661,87000.0
2007-06-28 14:15:00,14.22,14.3,14.17,14.3,245800.0,10.2661,10.3238,10.23,10.3238,245800.0
2007-06-28 14:20:00,14.3,14.31,14.28,14.29,107400.0,10.3238,10.331,10.3094,10.3166,107400.0
2007-06-28 14:25:00,14.29,14.3,14.22,14.24,234200.0,10.3166,10.3238,10.2661,10.2805,234200.0
2007-06-28 14:30:00,14.23,14.24,14.15,14.15,166800.0,10.2733,10.2805,10.2155,10.2155,166800.0
2007-06-28 14:35:00,14.16,14.19,14.15,14.17,114400.0,10.2228,10.2444,10.2155,10.23,114400.0
2007-06-28 14:40:00,14.17,14.21,14.15,14.21,216600.0,10.23,10.2589,10.2155,10.2589,216600.0
2007-06-28 14:45:00,14.21,14.24,14.2,14.2,138400.0,10.2589,10.2805,10.2516,10.2516,138400.0
2007-06-28 14:50:00,14.2,14.21,14.17,14.18,141600.0,10.2516,10.2589,10.23,10.2372,141600.0
2007-06-28 14:55:00,14.18,14.21,14.18,14.2,79600.0,10.2372,10.2589,10.2372,10.2516,79600.0
2007-06-28 15:00:00,14.2,14.2,14.17,14.19,124600.0,10.2516,10.2516,10.23,10.2444,124600.0
2007-06-28 15:05:00,14.19,14.2,14.18,14.2,121200.0,10.2444,10.2516,10.2372,10.2516,121200.0
2007-06-28 15:10:00,14.21,14.21,14.18,14.2,193000.0,10.2589,10.2589,10.2372,10.2516,193000.0
2007-06-28 15:15:00,14.21,14.22,14.2,14.2,88200.0,10.2589,10.2661,10.2516,10.2516,88200.0
2007-06-28 15:20:00,14.2,14.21,14.18,14.21,177800.0,10.2516,10.2589,10.2372,10.2589,177800.0
2007-06-28 15:25:00,14.21,14.21,14.19,14.21,158400.0,10.2589,10.2589,10.2444,10.2589,158400.0
2007-06-28 15:30:00,14.21,14.22,14.2,14.21,117000.0,10.2589,10.2661,10.2516,10.2589,117000.0
2007-06-28 15:35:00,14.2,14.21,14.17,14.17,121000.0,10.2516,10.2589,10.23,10.23,121000.0
2007-06-28 15:40:00,14.17,14.18,14.12,14.13,316800.0,10.23,10.2372,10.1939,10.2011,316800.0
2007-06-28 15:45:00,14.13,14.13,14.1,14.11,280200.0,10.2011,10.2011,10.1794,10.1867,280200.0
2007-06-28 15:50:00,14.11,14.14,14.11,14.12,174000.0,10.1867,10.2083,10.1867,10.1939,174000.0
2007-06-28 15:55:00,14.12,14.15,14.1,14.13,411000.0,10.1939,10.2155,10.1794,10.2011,411000.0
2007-06-29 09:30:00,14.15,14.25,14.15,14.16,183600.0,10.2155,10.2877,10.2155,10.2228,183600.0
2007-06-29 09:35:00,14.16,14.18,14.13,14.18,97800.0,10.2228,10.2372,10.2011,10.2372,97800.0
2007-06-29 09:40:00,14.18,14.2,14.15,14.19,166800.0,10.2372,10.2516,10.2155,10.2444,166800.0
2007-06-29 09:45:00,14.19,14.2,14.15,14.16,108200.0,10.2444,10.2516,10.2155,10.2228,108200.0
2007-06-29 09:50:00,14.15,14.2,14.15,14.18,108800.0,10.2155,10.2516,10.2155,10.2372,108800.0
2007-06-29 09:55:00,14.18,14.19,14.15,14.15,74400.0,10.2372,10.2444,10.2155,10.2155,74400.0
2007-06-29 10:00:00,14.16,14.19,14.16,14.19,109800.0,10.2228,10.2444,10.2228,10.2444,109800.0
2007-06-29 10:05:00,14.19,14.2,14.18,14.19,185000.0,10.2444,10.2516,10.2372,10.2444,185000.0
2007-06-29 10:10:00,14.19,14.2,14.17,14.18,183000.0,10.2444,10.2516,10.23,10.2372,183000.0
2007-06-29 10:15:00,14.18,14.19,14.13,14.14,163200.0,10.2372,10.2444,10.2011,10.2083,163200.0
2007-06-29 10:20:00,14.14,14.16,14.13,14.13,172800.0,10.2083,10.2228,10.2011,10.2011,172800.0
2007-06-29 10:25:00,14.13,14.18,14.13,14.18,123000.0,10.2011,10.2372,10.2011,10.2372,123000.0
2007-06-29 10:30:00,14.17,14.19,14.17,14.18,127600.0,10.23,10.2444,10.23,10.2372,127600.0
2007-06-29 10:35:00,14.18,14.22,14.18,14.2,275400.0,10.2372,10.2661,10.2372,10.2516,275400.0
2007-06-29 10:40:00,14.2,14.21,14.15,14.17,152200.0,10.2516,10.2589,10.2155,10.23,152200.0
2007-06-29 10:45:00,14.17,14.17,14.13,14.14,105200.0,10.23,10.23,10.2011,10.2083,105200.0
2007-06-29 10:50:00,14.14,14.15,14.14,14.15,32800.0,10.2083,10.2155,10.2083,10.2155,32800.0
2007-06-29 10:55:00,14.15,14.17,14.15,14.15,33200.0,10.2155,10.23,10.2155,10.2155,33200.0
2007-06-29 11:00:00,14.15,14.15,14.13,14.13,76400.0,10.2155,10.2155,10.2011,10.2011,76400.0
2007-06-29 11:05:00,14.13,14.13,14.11,14.11,104600.0,10.2011,10.2011,10.1867,10.1867,104600.0
2007-06-29 11:10:00,14.11,14.12,14.09,14.11,159200.0,10.1867,10.1939,10.1722,10.1867,159200.0
2007-06-29 11:15:00,14.11,14.13,14.1,14.1,444200.0,10.1867,10.2011,10.1794,10.1794,444200.0
2007-06-29 11:20:00,14.1,14.1,14.09,14.1,80400.0,10.1794,10.1794,10.1722,10.1794,80400.0
2007-06-29 11:25:00,14.1,14.13,14.1,14.13,79200.0,10.1794,10.2011,10.1794,10.2011,79200.0
2007-06-29 11:30:00,14.13,14.13,14.11,14.13,50000.0,10.2011,10.2011,10.1867,10.2011,50000.0
2007-06-29 11:35:00,14.12,14.13,14.12,14.12,23600.0,10.1939,10.2011,10.1939,10.1939,23600.0
2007-06-29 11:40:00,14.12,14.13,14.12,14.12,38400.0,10.1939,10.2011,10.1939,10.1939,38400.0
2007-06-29 11:45:00,14.12,14.12,14.09,14.12,137200.0,10.1939,10.1939,10.1722,10.1939,137200.0
2007-06-29 11:50:00,14.12,14.12,14.1,14.12,82400.0,10.1939,10.1939,10.1794,10.1939,82400.0
2007-06-29 11:55:00,14.12,14.12,14.1,14.11,78600.0,10.1939,10.1939,10.1794,10.1867,78600.0
2007-06-29 12:00:00,14.1,14.12,14.1,14.11,52200.0,10.1794,10.1939,10.1794,10.1867,52200.0
2007-06-29 12:05:00,14.11,14.13,14.09,14.09,155600.0,10.1867,10.2011,10.1722,10.1722,155600.0
2007-06-29 12:10:00,14.09,14.11,14.04,14.05,101800.0,10.1722,10.1867,10.1361,10.1433,101800.0
2007-06-29 12:15:00,14.05,14.05,14.03,14.03,60000.0,10.1433,10.1433,10.1289,10.1289,60000.0
2007-06-29 12:20:00,14.03,14.04,14.01,14.02,54800.0,10.1289,10.1361,10.1145,10.1217,54800.0
2007-06-29 12:25:00,14.01,14.04,14.01,14.03,41400.0,10.1145,10.1361,10.1145,10.1289,41400.0
2007-06-29 12:30:00,14.03,14.04,14.02,14.02,64800.0,10.1289,10.1361,10.1217,10.1217,64800.0
2007-06-29 12:35:00,14.02,14.04,14.02,14.03,46800.0,10.1217,10.1361,10.1217,10.1289,46800.0
2007-06-29 12:40:00,14.03,14.06,14.03,14.06,57400.0,10.1289,10.1506,10.1289,10.1506,57400.0
2007-06-29 12:45:00,14.05,14.06,14.03,14.03,78000.0,10.1433,10.1506,10.1289,10.1289,78000.0
2007-06-29 12:50:00,14.03,14.04,14.03,14.03,35200.0,10.1289,10.1361,10.1289,10.1289,35200.0
2007-06-29 12:55:00,14.03,14.04,14.02,14.02,48000.0,10.1289,10.1361,10.1217,10.1217,48000.0
2007-06-29 13:00:00,14.03,14.04,14.01,14.02,96600.0,10.1289,10.1361,10.1145,10.1217,96600.0
2007-06-29 13:05:00,14.02,14.02,13.99,13.99,230800.0,10.1217,10.1217,10.1,10.1,230800.0
2007-06-29 13:10:00,13.98,14.01,13.98,13.99,94200.0,10.0928,10.1145,10.0928,10.1,94200.0
2007-06-29 13:15:00,13.98,13.99,13.95,13.95,111000.0,10.0928,10.1,10.0711,10.0711,111000.0
2007-06-29 13:20:00,13.95,13.99,13.95,13.99,53200.0,10.0711,10.1,10.0711,10.1,53200.0
2007-06-29 13:25:00,13.99,14.01,13.99,14.0,56800.0,10.1,10.1145,10.1,10.1072,56800.0
2007-06-29 13:30:00,14.01,14.02,14.0,14.0,116000.0,10.1145,10.1217,10.1072,10.1072,116000.0
2007-06-29 13:35:00,14.01,14.04,14.01,14.04,51800.0,10.1145,10.1361,10.1145,10.1361,51800.0
2007-06-29 13:40:00,14.03,14.03,14.0,14.02,70600.0,10.1289,10.1289,10.1072,10.1217,70600.0
2007-06-29 13:45:00,14.02,14.05,14.01,14.05,63800.0,10.1217,10.1433,10.1145,10.1433,63800.0
2007-06-29 13:50:00,14.05,14.06,14.05,14.06,51400.0,10.1433,10.1506,10.1433,10.1506,51400.0
2007-06-29 13:55:00,14.06,14.09,14.05,14.05,83400.0,10.1506,10.1722,10.1433,10.1433,83400.0
2007-06-29 14:00:00,14.05,14.06,14.04,14.05,61800.0,10.1433,10.1506,10.1361,10.1433,61800.0
2007-06-29 14:05:00,14.05,14.05,14.03,14.04,117200.0,10.1433,10.1433,10.1289,10.1361,117200.0
2007-06-29 14:10:00,14.03,14.04,14.0,14.03,188400.0,10.1289,10.1361,10.1072,10.1289,188400.0
2007-06-29 14:15:00,14.03,14.05,14.03,14.04,72400.0,10.1289,10.1433,10.1289,10.1361,72400.0
2007-06-29 14:20:00,14.04,14.05,14.03,14.04,66000.0,10.1361,10.1433,10.1289,10.1361,66000.0
2007-06-29 14:25:00,14.04,14.06,14.03,14.04,84400.0,10.1361,10.1506,10.1289,10.1361,84400.0
2007-06-29 14:30:00,14.04,14.05,14.03,14.05,92400.0,10.1361,10.1433,10.1289,10.1433,92400.0
2007-06-29 14:35:00,14.05,14.08,14.05,14.08,60400.0,10.1433,10.165,10.1433,10.165,60400.0
2007-06-29 14:40:00,14.06,14.08,14.06,14.08,55800.0,10.1506,10.165,10.1506,10.165,55800.0
2007-06-29 14:45:00,14.08,14.09,14.04,14.05,128600.0,10.165,10.1722,10.1361,10.1433,128600.0
2007-06-29 14:50:00,14.05,14.06,14.04,14.06,303600.0,10.1433,10.1506,10.1361,10.1506,303600.0
2007-06-29 14:55:00,14.06,14.06,14.05,14.06,32400.0,10.1506,10.1506,10.1433,10.1506,32400.0
2007-06-29 15:00:00,14.06,14.06,14.0,14.01,93800.0,10.1506,10.1506,10.1072,10.1145,93800.0
2007-06-29 15:05:00,14.0,14.01,13.95,13.99,239600.0,10.1072,10.1145,10.0711,10.1,239600.0
2007-06-29 15:10:00,13.99,13.99,13.94,13.95,157200.0,10.1,10.1,10.0639,10.0711,157200.0
2007-06-29 15:15:00,13.95,13.99,13.95,13.98,164200.0,10.0711,10.1,10.0711,10.0928,164200.0
2007-06-29 15:20:00,13.99,13.99,13.95,13.95,262000.0,10.1,10.1,10.0711,10.0711,262000.0
2007-06-29 15:25:00,13.96,13.96,13.91,13.92,240600.0,10.0784,10.0784,10.0423,10.0495,240600.0
2007-06-29 15:30:00,13.91,13.95,13.91,13.94,158800.0,10.0423,10.0711,10.0423,10.0639,158800.0
2007-06-29 15:35:00,13.94,13.99,13.94,13.98,242000.0,10.0639,10.1,10.0639,10.0928,242000.0
2007-06-29 15:40:00,13.97,14.04,13.97,14.04,348000.0,10.0856,10.1361,10.0856,10.1361,348000.0
2007-06-29 15:45:00,14.04,14.06,14.01,14.06,197000.0,10.1361,10.1506,10.1145,10.1506,197000.0
2007-06-29 15:50:00,14.06,14.08,14.03,14.04,292400.0,10.1506,10.165,10.1289,10.1361,292400.0
2007-06-29 15:55:00,14.03,14.05,14.02,14.05,461800.0,10.1289,10.1433,10.1217,10.1433,461800.0
2007-07-02 09:30:00,14.15,14.18,14.06,14.18,204000.0,10.2155,10.2372,10.1506,10.2372,204000.0
2007-07-02 09:35:00,14.18,14.19,14.13,14.14,161600.0,10.2372,10.2444,10.2011,10.2083,161600.0
2007-07-02 09:40:00,14.15,14.17,14.13,14.16,120600.0,10.2155,10.23,10.2011,10.2228,120600.0
2007-07-02 09:45:00,14.17,14.22,14.17,14.22,222200.0,10.23,10.2661,10.23,10.2661,222200.0
2007-07-02 09:50:00,14.22,14.29,14.22,14.27,327800.0,10.2661,10.3166,10.2661,10.3022,327800.0
2007-07-02 09:55:00,14.27,14.28,14.26,14.27,169400.0,10.3022,10.3094,10.295,10.3022,169400.0
2007-07-02 10:00:00,14.27,14.31,14.27,14.29,269200.0,10.3022,10.331,10.3022,10.3166,269200.0
2007-07-02 10:05:00,14.29,14.3,14.27,14.29,177200.0,10.3166,10.3238,10.3022,10.3166,177200.0
2007-07-02 10:10:00,14.28,14.32,14.27,14.31,273400.0,10.3094,10.3383,10.3022,10.331,273400.0
2007-07-02 10:15:00,14.31,14.31,14.26,14.27,325400.0,10.331,10.331,10.295,10.3022,325400.0
2007-07-02 10:20:00,14.27,14.33,14.27,14.32,122000.0,10.3022,10.3455,10.3022,10.3383,122000.0
2007-07-02 10:25:00,14.32,14.32,14.31,14.31,141000.0,10.3383,10.3383,10.331,10.331,141000.0
2007-07-02 10:30:00,14.31,14.34,14.31,14.34,203800.0,10.331,10.3527,10.331,10.3527,203800.0
2007-07-02 10:35:00,14.34,14.35,14.33,14.34,335800.0,10.3527,10.3599,10.3455,10.3527,335800.0
2007-07-02 10:40:00,14.34,14.35,14.34,14.35,102200.0,10.3527,10.3599,10.3527,10.3599,102200.0
2007-07-02 10:45:00,14.35,14.36,14.35,14.36,200600.0,10.3599,10.3671,10.3599,10.3671,200600.0
2007-07-02 10:50:00,14.36,14.36,14.35,14.35,140800.0,10.3671,10.3671,10.3599,10.3599,140800.0
2007-07-02 10:55:00,14.35,14.38,14.34,14.38,203600.0,10.3599,10.3816,10.3527,10.3816,203600.0
2007-07-02 11:00:00,14.38,14.4,14.37,14.37,223000.0,10.3816,10.396,10.3744,10.3744,223000.0
2007-07-02 11:05:00,14.37,14.38,14.35,14.36,155800.0,10.3744,10.3816,10.3599,10.3671,155800.0
2007-07-02 11:10:00,14.35,14.36,14.31,14.32,945400.0,10.3599,10.3671,10.331,10.3383,945400.0
2007-07-02 11:15:00,14.32,14.33,14.31,14.31,114200.0,10.3383,10.3455,10.331,10.331,114200.0
2007-07-02 11:20:00,14.31,14.32,14.31,14.31,104000.0,10.331,10.3383,10.331,10.331,104000.0
2007-07-02 11:25:00,14.32,14.33,14.31,14.32,182400.0,10.3383,10.3455,10.331,10.3383,182400.0
2007-07-02 11:30:00,14.32,14.37,14.32,14.37,198400.0,10.3383,10.3744,10.3383,10.3744,198400.0
2007-07-02 11:35:00,14.37,14.4,14.37,14.4,222000.0,10.3744,10.396,10.3744,10.396,222000.0
2007-07-02 11:40:00,14.4,14.4,14.37,14.38,385600.0,10.396,10.396,10.3744,10.3816,385600.0
2007-07-02 11:45:00,14.38,14.38,14.35,14.36,166400.0,10.3816,10.3816,10.3599,10.3671,166400.0
2007-07-02 11:50:00,14.36,14.36,14.35,14.36,135800.0,10.3671,10.3671,10.3599,10.3671,135800.0
2007-07-02 11:55:00,14.36,14.36,14.36,14.36,73600.0,10.3671,10.3671,10.3671,10.3671,73600.0
2007-07-02 12:00:00,14.36,14.38,14.36,14.38,107000.0,10.3671,10.3816,10.3671,10.3816,107000.0
2007-07-02 12:05:00,14.38,14.38,14.37,14.38,106600.0,10.3816,10.3816,10.3744,10.3816,106600.0
2007-07-02 12:10:00,14.39,14.4,14.38,14.4,152600.0,10.3888,10.396,10.3816,10.396,152600.0
2007-07-02 12:15:00,14.4,14.4,14.39,14.4,266600.0,10.396,10.396,10.3888,10.396,266600.0
2007-07-02 12:20:00,14.4,14.4,14.36,14.38,382600.0,10.396,10.396,10.3671,10.3816,382600.0
2007-07-02 12:25:00,14.37,14.38,14.34,14.37,111600.0,10.3744,10.3816,10.3527,10.3744,111600.0
2007-07-02 12:30:00,14.37,14.38,14.36,14.36,261200.0,10.3744,10.3816,10.3671,10.3671,261200.0
2007-07-02 12:35:00,14.36,14.38,14.35,14.38,144200.0,10.3671,10.3816,10.3599,10.3816,144200.0
2007-07-02 12:40:00,14.38,14.38,14.37,14.38,91600.0,10.3816,10.3816,10.3744,10.3816,91600.0
2007-07-02 12:45:00,14.37,14.38,14.37,14.38,111600.0,10.3744,10.3816,10.3744,10.3816,111600.0
2007-07-02 12:50:00,14.38,14.39,14.38,14.39,139000.0,10.3816,10.3888,10.3816,10.3888,139000.0
2007-07-02 12:55:00,14.39,14.4,14.38,14.39,157800.0,10.3888,10.396,10.3816,10.3888,157800.0
2007-07-02 13:00:00,14.39,14.39,14.37,14.38,235000.0,10.3888,10.3888,10.3744,10.3816,235000.0
2007-07-02 13:05:00,14.38,14.38,14.38,14.38,102200.0,10.3816,10.3816,10.3816,10.3816,102200.0
2007-07-02 13:10:00,14.38,14.4,14.38,14.38,88200.0,10.3816,10.396,10.3816,10.3816,88200.0
2007-07-02 13:15:00,14.38,14.4,14.38,14.4,60600.0,10.3816,10.396,10.3816,10.396,60600.0
2007-07-02 13:20:00,14.39,14.4,14.38,14.38,132400.0,10.3888,10.396,10.3816,10.3816,132400.0
2007-07-02 13:25:00,14.39,14.39,14.38,14.39,35000.0,10.3888,10.3888,10.3816,10.3888,35000.0
2007-07-02 13:30:00,14.39,14.39,14.37,14.37,208800.0,10.3888,10.3888,10.3744,10.3744,208800.0
2007-07-02 13:35:00,14.37,14.38,14.37,14.38,123000.0,10.3744,10.3816,10.3744,10.3816,123000.0
2007-07-02 13:40:00,14.38,14.38,14.37,14.38,130400.0,10.3816,10.3816,10.3744,10.3816,130400.0
2007-07-02 13:45:00,14.38,14.39,14.38,14.38,162800.0,10.3816,10.3888,10.3816,10.3816,162800.0
2007-07-02 13:50:00,14.38,14.4,14.38,14.38,93000.0,10.3816,10.396,10.3816,10.3816,93000.0
2007-07-02 13:55:00,14.38,14.42,14.38,14.38,295200.0,10.3816,10.4105,10.3816,10.3816,295200.0
2007-07-02 14:00:00,14.38,14.39,14.38,14.38,114200.0,10.3816,10.3888,10.3816,10.3816,114200.0
2007-07-02 14:05:00,14.38,14.39,14.38,14.38,183400.0,10.3816,10.3888,10.3816,10.3816,183400.0
2007-07-02 14:10:00,14.38,14.38,14.37,14.38,178000.0,10.3816,10.3816,10.3744,10.3816,178000.0
2007-07-02 14:15:00,14.38,14.38,14.37,14.37,123400.0,10.3816,10.3816,10.3744,10.3744,123400.0
2007-07-02 14:20:00,14.37,14.37,14.36,14.37,127600.0,10.3744,10.3744,10.3671,10.3744,127600.0
2007-07-02 14:25:00,14.37,14.37,14.36,14.37,72600.0,10.3744,10.3744,10.3671,10.3744,72600.0
2007-07-02 14:30:00,14.36,14.37,14.35,14.35,127200.0,10.3671,10.3744,10.3599,10.3599,127200.0
2007-07-02 14:35:00,14.35,14.37,14.35,14.37,198600.0,10.3599,10.3744,10.3599,10.3744,198600.0
2007-07-02 14:40:00,14.37,14.37,14.36,14.37,179600.0,10.3744,10.3744,10.3671,10.3744,179600.0
2007-07-02 14:45:00,14.37,14.37,14.36,14.36,365200.0,10.3744,10.3744,10.3671,10.3671,365200.0
2007-07-02 14:50:00,14.36,14.38,14.35,14.37,165200.0,10.3671,10.3816,10.3599,10.3744,165200.0
2007-07-02 14:55:00,14.37,14.37,14.35,14.36,375400.0,10.3744,10.3744,10.3599,10.3671,375400.0
2007-07-02 15:00:00,14.36,14.36,14.34,14.35,128200.0,10.3671,10.3671,10.3527,10.3599,128200.0
2007-07-02 15:05:00,14.35,14.36,14.35,14.35,195400.0,10.3599,10.3671,10.3599,10.3599,195400.0
2007-07-02 15:10:00,14.35,14.36,14.35,14.36,202800.0,10.3599,10.3671,10.3599,10.3671,202800.0
2007-07-02 15:15:00,14.35,14.36,14.34,14.35,202400.0,10.3599,10.3671,10.3527,10.3599,202400.0
2007-07-02 15:20:00,14.35,14.36,14.34,14.35,191600.0,10.3599,10.3671,10.3527,10.3599,191600.0
2007-07-02 15:25:00,14.35,14.36,14.35,14.36,173400.0,10.3599,10.3671,10.3599,10.3671,173400.0
2007-07-02 15:30:00,14.36,14.37,14.35,14.36,152800.0,10.3671,10.3744,10.3599,10.3671,152800.0
2007-07-02 15:35:00,14.35,14.37,14.35,14.37,229200.0,10.3599,10.3744,10.3599,10.3744,229200.0
2007-07-02 15:40:00,14.36,14.38,14.36,14.36,400200.0,10.3671,10.3816,10.3671,10.3671,400200.0
2007-07-02 15:45:00,14.37,14.38,14.36,14.37,358800.0,10.3744,10.3816,10.3671,10.3744,358800.0
2007-07-02 15:50:00,14.36,14.38,14.36,14.38,329800.0,10.3671,10.3816,10.3671,10.3816,329800.0
2007-07-02 15:55:00,14.38,14.4,14.37,14.37,943400.0,10.3816,10.396,10.3744,10.3744,943400.0
2007-07-03 09:30:00,14.36,14.4,14.3,14.32,113000.0,10.3671,10.396,10.3238,10.3383,113000.0
2007-07-03 09:35:00,14.33,14.33,14.24,14.27,163400.0,10.3455,10.3455,10.2805,10.3022,163400.0
2007-07-03 09:40:00,14.26,14.34,14.26,14.32,202000.0,10.295,10.3527,10.295,10.3383,202000.0
2007-07-03 09:45:00,14.32,14.32,14.26,14.26,183200.0,10.3383,10.3383,10.295,10.295,183200.0
2007-07-03 09:50:00,14.26,14.33,14.26,14.31,193600.0,10.295,10.3455,10.295,10.331,193600.0
2007-07-03 09:55:00,14.31,14.32,14.3,14.31,148800.0,10.331,10.3383,10.3238,10.331,148800.0
2007-07-03 10:00:00,14.31,14.35,14.3,14.33,176800.0,10.331,10.3599,10.3238,10.3455,176800.0
2007-07-03 10:05:00,14.33,14.33,14.32,14.33,98200.0,10.3455,10.3455,10.3383,10.3455,98200.0
2007-07-03 10:10:00,14.33,14.4,14.33,14.4,361600.0,10.3455,10.396,10.3455,10.396,361600.0
2007-07-03 10:15:00,14.39,14.4,14.38,14.4,152600.0,10.3888,10.396,10.3816,10.396,152600.0
2007-07-03 10:20:00,14.4,14.44,14.4,14.42,300000.0,10.396,10.4249,10.396,10.4105,300000.0
2007-07-03 10:25:00,14.42,14.43,14.41,14.41,126600.0,10.4105,10.4177,10.4032,10.4032,126600.0
2007-07-03 10:30:00,14.42,14.42,14.39,14.39,163800.0,10.4105,10.4105,10.3888,10.3888,163800.0
2007-07-03 10:35:00,14.38,14.4,14.38,14.38,145200.0,10.3816,10.396,10.3816,10.3816,145200.0
2007-07-03 10:40:00,14.38,14.39,14.38,14.38,93800.0,10.3816,10.3888,10.3816,10.3816,93800.0
2007-07-03 10:45:00,14.38,14.38,14.37,14.37,66400.0,10.3816,10.3816,10.3744,10.3744,66400.0
2007-07-03 10:50:00,14.37,14.37,14.34,14.34,89600.0,10.3744,10.3744,10.3527,10.3527,89600.0
2007-07-03 10:55:00,14.34,14.36,14.34,14.34,241400.0,10.3527,10.3671,10.3527,10.3527,241400.0
2007-07-03 11:00:00,14.34,14.34,14.31,14.31,160800.0,10.3527,10.3527,10.331,10.331,160800.0
2007-07-03 11:05:00,14.31,14.31,14.3,14.3,115000.0,10.331,10.331,10.3238,10.3238,115000.0
2007-07-03 11:10:00,14.3,14.3,14.25,14.25,183000.0,10.3238,10.3238,10.2877,10.2877,183000.0
2007-07-03 11:15:00,14.25,14.29,14.25,14.27,136400.0,10.2877,10.3166,10.2877,10.3022,136400.0
2007-07-03 11:20:00,14.27,14.28,14.26,14.27,93800.0,10.3022,10.3094,10.295,10.3022,93800.0
2007-07-03 11:25:00,14.27,14.29,14.26,14.29,59400.0,10.3022,10.3166,10.295,10.3166,59400.0
2007-07-03 11:30:00,14.29,14.31,14.28,14.31,106600.0,10.3166,10.331,10.3094,10.331,106600.0
2007-07-03 11:35:00,14.31,14.31,14.28,14.29,118400.0,10.331,10.331,10.3094,10.3166,118400.0
2007-07-03 11:40:00,14.29,14.31,14.27,14.28,262400.0,10.3166,10.331,10.3022,10.3094,262400.0
2007-07-03 11:45:00,14.28,14.28,14.26,14.26,201200.0,10.3094,10.3094,10.295,10.295,201200.0
2007-07-03 11:50:00,14.26,14.28,14.26,14.27,78200.0,10.295,10.3094,10.295,10.3022,78200.0
2007-07-03 11:55:00,14.28,14.29,14.27,14.28,133200.0,10.3094,10.3166,10.3022,10.3094,133200.0
2007-07-03 12:00:00,14.28,14.28,14.26,14.27,147800.0,10.3094,10.3094,10.295,10.3022,147800.0
2007-07-03 12:05:00,14.27,14.27,14.26,14.26,133200.0,10.3022,10.3022,10.295,10.295,133200.0
2007-07-03 12:10:00,14.26,14.28,14.26,14.27,181600.0,10.295,10.3094,10.295,10.3022,181600.0
2007-07-03 12:15:00,14.27,14.28,14.27,14.27,147000.0,10.3022,10.3094,10.3022,10.3022,147000.0
2007-07-03 12:20:00,14.27,14.28,14.27,14.27,122800.0,10.3022,10.3094,10.3022,10.3022,122800.0
2007-07-03 12:25:00,14.27,14.28,14.26,14.26,93800.0,10.3022,10.3094,10.295,10.295,93800.0
2007-07-03 12:30:00,14.26,14.26,14.24,14.24,210400.0,10.295,10.295,10.2805,10.2805,210400.0
2007-07-03 12:35:00,14.24,14.24,14.22,14.22,150800.0,10.2805,10.2805,10.2661,10.2661,150800.0
2007-07-03 12:40:00,14.22,14.24,14.21,14.22,198400.0,10.2661,10.2805,10.2589,10.2661,198400.0
2007-07-03 12:45:00,14.22,14.25,14.22,14.23,151200.0,10.2661,10.2877,10.2661,10.2733,151200.0
2007-07-03 12:50:00,14.24,14.24,14.23,14.23,107200.0,10.2805,10.2805,10.2733,10.2733,107200.0
2007-07-03 12:55:00,14.24,14.27,14.23,14.24,156600.0,10.2805,10.3022,10.2733,10.2805,156600.0
2007-07-05 09:30:00,14.2,14.27,14.18,14.19,191000.0,10.2516,10.3022,10.2372,10.2444,191000.0
2007-07-05 09:35:00,14.19,14.2,14.15,14.2,131000.0,10.2444,10.2516,10.2155,10.2516,131000.0
2007-07-05 09:40:00,14.2,14.21,14.18,14.18,88000.0,10.2516,10.2589,10.2372,10.2372,88000.0
2007-07-05 09:45:00,14.18,14.19,14.15,14.16,230200.0,10.2372,10.2444,10.2155,10.2228,230200.0
2007-07-05 09:50:00,14.15,14.17,14.13,14.15,125400.0,10.2155,10.23,10.2011,10.2155,125400.0
2007-07-05 09:55:00,14.15,14.15,14.13,14.13,166600.0,10.2155,10.2155,10.2011,10.2011,166600.0
2007-07-05 10:00:00,14.13,14.15,14.12,14.13,195800.0,10.2011,10.2155,10.1939,10.2011,195800.0
2007-07-05 10:05:00,14.13,14.13,14.11,14.12,137600.0,10.2011,10.2011,10.1867,10.1939,137600.0
2007-07-05 10:10:00,14.12,14.12,14.09,14.09,213800.0,10.1939,10.1939,10.1722,10.1722,213800.0
2007-07-05 10:15:00,14.09,14.15,14.09,14.09,318200.0,10.1722,10.2155,10.1722,10.1722,318200.0
2007-07-05 10:20:00,14.09,14.12,14.08,14.09,166800.0,10.1722,10.1939,10.165,10.1722,166800.0
2007-07-05 10:25:00,14.09,14.11,14.09,14.09,171000.0,10.1722,10.1867,10.1722,10.1722,171000.0
2007-07-05 10:30:00,14.09,14.1,14.09,14.1,157800.0,10.1722,10.1794,10.1722,10.1794,157800.0
2007-07-05 10:35:00,14.1,14.11,14.08,14.09,228800.0,10.1794,10.1867,10.165,10.1722,228800.0
2007-07-05 10:40:00,14.08,14.09,14.08,14.08,117000.0,10.165,10.1722,10.165,10.165,117000.0
2007-07-05 10:45:00,14.09,14.1,14.08,14.09,137400.0,10.1722,10.1794,10.165,10.1722,137400.0
2007-07-05 10:50:00,14.09,14.1,14.07,14.1,221200.0,10.1722,10.1794,10.1578,10.1794,221200.0
2007-07-05 10:55:00,14.1,14.12,14.08,14.09,137200.0,10.1794,10.1939,10.165,10.1722,137200.0
2007-07-05 11:00:00,14.09,14.1,14.02,14.03,273400.0,10.1722,10.1794,10.1217,10.1289,273400.0
2007-07-05 11:05:00,14.03,14.05,13.97,13.97,394200.0,10.1289,10.1433,10.0856,10.0856,394200.0
2007-07-05 11:10:00,13.97,14.0,13.97,13.99,178000.0,10.0856,10.1072,10.0856,10.1,178000.0
2007-07-05 11:15:00,13.99,14.0,13.98,13.99,256800.0,10.1,10.1072,10.0928,10.1,256800.0
2007-07-05 11:20:00,13.99,14.0,13.99,13.99,213800.0,10.1,10.1072,10.1,10.1,213800.0
2007-07-05 11:25:00,13.99,13.99,13.99,13.99,131600.0,10.1,10.1,10.1,10.1,131600.0
2007-07-05 11:30:00,13.99,13.99,13.98,13.98,142800.0,10.1,10.1,10.0928,10.0928,142800.0
2007-07-05 11:35:00,13.99,13.99,13.98,13.99,86400.0,10.1,10.1,10.0928,10.1,86400.0
2007-07-05 11:40:00,13.99,13.99,13.99,13.99,173200.0,10.1,10.1,10.1,10.1,173200.0
2007-07-05 11:45:00,13.99,13.99,13.97,13.97,207800.0,10.1,10.1,10.0856,10.0856,207800.0
2007-07-05 11:50:00,13.97,13.97,13.94,13.96,281400.0,10.0856,10.0856,10.0639,10.0784,281400.0
2007-07-05 11:55:00,13.95,13.96,13.94,13.95,170200.0,10.0711,10.0784,10.0639,10.0711,170200.0
2007-07-05 12:00:00,13.95,13.96,13.95,13.96,180600.0,10.0711,10.0784,10.0711,10.0784,180600.0
2007-07-05 12:05:00,13.96,13.97,13.96,13.97,218800.0,10.0784,10.0856,10.0784,10.0856,218800.0
2007-07-05 12:10:00,13.97,13.97,13.95,13.95,262200.0,10.0856,10.0856,10.0711,10.0711,262200.0
2007-07-05 12:15:00,13.95,13.97,13.95,13.95,168800.0,10.0711,10.0856,10.0711,10.0711,168800.0
2007-07-05 12:20:00,13.95,13.96,13.95,13.95,134000.0,10.0711,10.0784,10.0711,10.0711,134000.0
2007-07-05 12:25:00,13.95,13.95,13.91,13.93,262800.0,10.0711,10.0711,10.0423,10.0567,262800.0
2007-07-05 12:30:00,13.92,13.93,13.88,13.88,292600.0,10.0495,10.0567,10.0206,10.0206,292600.0
2007-07-05 12:35:00,13.88,13.88,13.8,13.8,717000.0,10.0206,10.0206,9.9629,9.9629,717000.0
2007-07-05 12:40:00,13.8,13.85,13.77,13.84,332600.0,9.9629,9.999,9.9412,9.9917,332600.0
2007-07-05 12:45:00,13.84,13.85,13.8,13.81,266400.0,9.9917,9.999,9.9629,9.9701,266400.0
2007-07-05 12:50:00,13.81,13.82,13.78,13.79,487400.0,9.9701,9.9773,9.9484,9.9556,487400.0
2007-07-05 12:55:00,13.79,13.84,13.79,13.83,183800.0,9.9556,9.9917,9.9556,9.9845,183800.0
2007-07-05 13:00:00,13.83,13.85,13.83,13.84,111600.0,9.9845,9.999,9.9845,9.9917,111600.0
2007-07-05 13:05:00,13.84,13.87,13.84,13.86,96200.0,9.9917,10.0134,9.9917,10.0062,96200.0
2007-07-05 13:10:00,13.86,13.9,13.86,13.88,222000.0,10.0062,10.0351,10.0062,10.0206,222000.0
2007-07-05 13:15:00,13.87,13.88,13.87,13.87,107600.0,10.0134,10.0206,10.0134,10.0134,107600.0
2007-07-05 13:20:00,13.87,14.13,13.86,13.88,140400.0,10.0134,10.2011,10.0062,10.0206,140400.0
2007-07-05 13:25:00,13.88,13.9,13.87,13.9,63000.0,10.0206,10.0351,10.0134,10.0351,63000.0
2007-07-05 13:30:00,13.9,13.92,13.88,13.9,346600.0,10.0351,10.0495,10.0206,10.0351,346600.0
2007-07-05 13:35:00,13.9,13.92,13.9,13.91,150000.0,10.0351,10.0495,10.0351,10.0423,150000.0
2007-07-05 13:40:00,13.91,13.92,13.89,13.9,313800.0,10.0423,10.0495,10.0278,10.0351,313800.0
2007-07-05 13:45:00,13.9,13.9,13.88,13.88,257000.0,10.0351,10.0351,10.0206,10.0206,257000.0
2007-07-05 13:50:00,13.88,13.9,13.88,13.9,134000.0,10.0206,10.0351,10.0206,10.0351,134000.0
2007-07-05 13:55:00,13.9,13.9,13.9,13.9,201400.0,10.0351,10.0351,10.0351,10.0351,201400.0
2007-07-05 14:00:00,13.9,13.93,13.9,13.93,245800.0,10.0351,10.0567,10.0351,10.0567,245800.0
2007-07-05 14:05:00,13.93,13.95,13.93,13.95,265400.0,10.0567,10.0711,10.0567,10.0711,265400.0
2007-07-05 14:10:00,13.95,13.99,13.95,13.98,135600.0,10.0711,10.1,10.0711,10.0928,135600.0
2007-07-05 14:15:00,13.99,14.04,13.98,14.02,218800.0,10.1,10.1361,10.0928,10.1217,218800.0
2007-07-05 14:20:00,14.02,14.05,14.02,14.03,164400.0,10.1217,10.1433,10.1217,10.1289,164400.0
2007-07-05 14:25:00,14.03,14.04,14.02,14.04,128600.0,10.1289,10.1361,10.1217,10.1361,128600.0
2007-07-05 14:30:00,14.03,14.04,14.03,14.04,139600.0,10.1289,10.1361,10.1289,10.1361,139600.0
2007-07-05 14:35:00,14.04,14.05,14.03,14.05,225000.0,10.1361,10.1433,10.1289,10.1433,225000.0
2007-07-05 14:40:00,14.05,14.05,14.03,14.04,188200.0,10.1433,10.1433,10.1289,10.1361,188200.0
2007-07-05 14:45:00,14.04,14.04,14.02,14.03,196400.0,10.1361,10.1361,10.1217,10.1289,196400.0
2007-07-05 14:50:00,14.03,14.03,14.0,14.0,263800.0,10.1289,10.1289,10.1072,10.1072,263800.0
2007-07-05 14:55:00,14.0,14.01,13.99,14.0,102400.0,10.1072,10.1145,10.1,10.1072,102400.0
2007-07-05 15:00:00,13.99,14.0,13.99,14.0,123800.0,10.1,10.1072,10.1,10.1072,123800.0
2007-07-05 15:05:00,14.0,14.02,13.99,13.99,254800.0,10.1072,10.1217,10.1,10.1,254800.0
2007-07-05 15:10:00,14.0,14.02,13.99,14.01,136600.0,10.1072,10.1217,10.1,10.1145,136600.0
2007-07-05 15:15:00,14.01,14.01,14.0,14.0,85200.0,10.1145,10.1145,10.1072,10.1072,85200.0
2007-07-05 15:20:00,14.0,14.01,14.0,14.01,70200.0,10.1072,10.1145,10.1072,10.1145,70200.0
2007-07-05 15:25:00,14.01,14.04,14.0,14.02,352800.0,10.1145,10.1361,10.1072,10.1217,352800.0
2007-07-05 15:30:00,14.01,14.04,14.01,14.04,182000.0,10.1145,10.1361,10.1145,10.1361,182000.0
2007-07-05 15:35:00,14.04,14.05,14.04,14.04,194200.0,10.1361,10.1433,10.1361,10.1361,194200.0
2007-07-05 15:40:00,14.04,14.05,13.99,14.0,468200.0,10.1361,10.1433,10.1,10.1072,468200.0
2007-07-05 15:45:00,13.99,14.03,13.96,14.02,405400.0,10.1,10.1289,10.0784,10.1217,405400.0
2007-07-05 15:50:00,14.03,14.06,14.02,14.05,277400.0,10.1289,10.1506,10.1217,10.1433,277400.0
2007-07-05 15:55:00,14.06,14.06,14.02,14.04,600400.0,10.1506,10.1506,10.1217,10.1361,600400.0
2007-07-06 09:30:00,14.0,14.05,13.97,13.97,174000.0,10.1072,10.1433,10.0856,10.0856,174000.0
2007-07-06 09:35:00,13.97,13.99,13.94,13.95,98400.0,10.0856,10.1,10.0639,10.0711,98400.0
2007-07-06 09:40:00,13.95,13.97,13.94,13.95,142200.0,10.0711,10.0856,10.0639,10.0711,142200.0
2007-07-06 09:45:00,13.94,13.95,13.94,13.94,206000.0,10.0639,10.0711,10.0639,10.0639,206000.0
2007-07-06 09:50:00,13.94,13.95,13.92,13.93,315200.0,10.0639,10.0711,10.0495,10.0567,315200.0
2007-07-06 09:55:00,13.94,13.94,13.92,13.92,157800.0,10.0639,10.0639,10.0495,10.0495,157800.0
2007-07-06 10:00:00,13.92,13.95,13.92,13.95,166800.0,10.0495,10.0711,10.0495,10.0711,166800.0
2007-07-06 10:05:00,13.95,13.97,13.94,13.96,209200.0,10.0711,10.0856,10.0639,10.0784,209200.0
2007-07-06 10:10:00,13.96,14.0,13.96,13.99,107000.0,10.0784,10.1072,10.0784,10.1,107000.0
2007-07-06 10:15:00,13.99,14.04,13.99,14.04,193600.0,10.1,10.1361,10.1,10.1361,193600.0
2007-07-06 10:20:00,14.04,14.05,14.04,14.04,145600.0,10.1361,10.1433,10.1361,10.1361,145600.0
2007-07-06 10:25:00,14.04,14.04,14.02,14.03,201400.0,10.1361,10.1361,10.1217,10.1289,201400.0
2007-07-06 10:30:00,14.03,14.04,14.01,14.02,212400.0,10.1289,10.1361,10.1145,10.1217,212400.0
2007-07-06 10:35:00,14.03,14.03,14.01,14.01,171800.0,10.1289,10.1289,10.1145,10.1145,171800.0
2007-07-06 10:40:00,14.01,14.04,14.01,14.04,105800.0,10.1145,10.1361,10.1145,10.1361,105800.0
2007-07-06 10:45:00,14.04,14.04,14.02,14.03,172400.0,10.1361,10.1361,10.1217,10.1289,172400.0
2007-07-06 10:50:00,14.02,14.04,14.02,14.03,175800.0,10.1217,10.1361,10.1217,10.1289,175800.0
2007-07-06 10:55:00,14.03,14.04,14.02,14.02,98600.0,10.1289,10.1361,10.1217,10.1217,98600.0
2007-07-06 11:00:00,14.03,14.05,14.02,14.03,345800.0,10.1289,10.1433,10.1217,10.1289,345800.0
2007-07-06 11:05:00,14.03,14.08,14.03,14.05,287800.0,10.1289,10.165,10.1289,10.1433,287800.0
2007-07-06 11:10:00,14.06,14.1,14.05,14.1,122600.0,10.1506,10.1794,10.1433,10.1794,122600.0
2007-07-06 11:15:00,14.09,14.11,14.09,14.1,72800.0,10.1722,10.1867,10.1722,10.1794,72800.0
2007-07-06 11:20:00,14.1,14.12,14.1,14.12,106600.0,10.1794,10.1939,10.1794,10.1939,106600.0
2007-07-06 11:25:00,14.12,14.13,14.12,14.13,105400.0,10.1939,10.2011,10.1939,10.2011,105400.0
2007-07-06 11:30:00,14.13,14.14,14.12,14.13,183000.0,10.2011,10.2083,10.1939,10.2011,183000.0
2007-07-06 11:35:00,14.13,14.14,14.13,14.13,80600.0,10.2011,10.2083,10.2011,10.2011,80600.0
2007-07-06 11:40:00,14.13,14.13,14.09,14.11,201600.0,10.2011,10.2011,10.1722,10.1867,201600.0
2007-07-06 11:45:00,14.1,14.11,14.1,14.1,106400.0,10.1794,10.1867,10.1794,10.1794,106400.0
2007-07-06 11:50:00,14.1,14.11,14.06,14.06,225400.0,10.1794,10.1867,10.1506,10.1506,225400.0
2007-07-06 11:55:00,14.06,14.07,14.05,14.05,292600.0,10.1506,10.1578,10.1433,10.1433,292600.0
2007-07-06 12:00:00,14.05,14.08,14.05,14.08,115400.0,10.1433,10.165,10.1433,10.165,115400.0
2007-07-06 12:05:00,14.08,14.09,14.06,14.07,156200.0,10.165,10.1722,10.1506,10.1578,156200.0
2007-07-06 12:10:00,14.08,14.08,14.06,14.06,149400.0,10.165,10.165,10.1506,10.1506,149400.0
2007-07-06 12:15:00,14.06,14.06,14.0,14.01,333200.0,10.1506,10.1506,10.1072,10.1145,333200.0
2007-07-06 12:20:00,14.0,14.03,14.0,14.0,158600.0,10.1072,10.1289,10.1072,10.1072,158600.0
2007-07-06 12:25:00,14.0,14.04,14.0,14.03,234800.0,10.1072,10.1361,10.1072,10.1289,234800.0
2007-07-06 12:30:00,14.03,14.06,14.03,14.06,107600.0,10.1289,10.1506,10.1289,10.1506,107600.0
2007-07-06 12:35:00,14.06,14.09,14.06,14.08,114800.0,10.1506,10.1722,10.1506,10.165,114800.0
2007-07-06 12:40:00,14.08,14.1,14.07,14.07,118200.0,10.165,10.1794,10.1578,10.1578,118200.0
2007-07-06 12:45:00,14.07,14.11,14.06,14.07,263200.0,10.1578,10.1867,10.1506,10.1578,263200.0
2007-07-06 12:50:00,14.06,14.09,14.06,14.09,68800.0,10.1506,10.1722,10.1506,10.1722,68800.0
2007-07-06 12:55:00,14.09,14.13,14.09,14.12,89200.0,10.1722,10.2011,10.1722,10.1939,89200.0
2007-07-06 13:00:00,14.12,14.13,14.12,14.12,71800.0,10.1939,10.2011,10.1939,10.1939,71800.0
2007-07-06 13:05:00,14.12,14.13,14.09,14.12,141800.0,10.1939,10.2011,10.1722,10.1939,141800.0
2007-07-06 13:10:00,14.12,14.12,14.09,14.11,221200.0,10.1939,10.1939,10.1722,10.1867,221200.0
2007-07-06 13:15:00,14.11,14.12,14.1,14.1,97400.0,10.1867,10.1939,10.1794,10.1794,97400.0
2007-07-06 13:20:00,14.1,14.12,14.1,14.12,101600.0,10.1794,10.1939,10.1794,10.1939,101600.0
2007-07-06 13:25:00,14.12,14.13,14.12,14.12,45800.0,10.1939,10.2011,10.1939,10.1939,45800.0
2007-07-06 13:30:00,14.12,14.13,14.11,14.12,67800.0,10.1939,10.2011,10.1867,10.1939,67800.0
2007-07-06 13:35:00,14.12,14.13,14.11,14.11,57200.0,10.1939,10.2011,10.1867,10.1867,57200.0
2007-07-06 13:40:00,14.11,14.12,14.1,14.11,101600.0,10.1867,10.1939,10.1794,10.1867,101600.0
2007-07-06 13:45:00,14.11,14.12,14.11,14.11,62000.0,10.1867,10.1939,10.1867,10.1867,62000.0
2007-07-06 13:50:00,14.12,14.12,14.11,14.12,91800.0,10.1939,10.1939,10.1867,10.1939,91800.0
2007-07-06 13:55:00,14.12,14.13,14.12,14.13,104600.0,10.1939,10.2011,10.1939,10.2011,104600.0
2007-07-06 14:00:00,14.13,14.15,14.11,14.13,213200.0,10.2011,10.2155,10.1867,10.2011,213200.0
2007-07-06 14:05:00,14.13,14.15,14.13,14.14,152400.0,10.2011,10.2155,10.2011,10.2083,152400.0
2007-07-06 14:10:00,14.13,14.15,14.13,14.15,187600.0,10.2011,10.2155,10.2011,10.2155,187600.0
2007-07-06 14:15:00,14.15,14.15,14.11,14.13,240200.0,10.2155,10.2155,10.1867,10.2011,240200.0
2007-07-06 14:20:00,14.13,14.14,14.13,14.13,120400.0,10.2011,10.2083,10.2011,10.2011,120400.0
2007-07-06 14:25:00,14.13,14.14,14.13,14.13,47800.0,10.2011,10.2083,10.2011,10.2011,47800.0
2007-07-06 14:30:00,14.14,14.16,14.14,14.16,174600.0,10.2083,10.2228,10.2083,10.2228,174600.0
2007-07-06 14:35:00,14.16,14.18,14.15,14.17,113600.0,10.2228,10.2372,10.2155,10.23,113600.0
2007-07-06 14:40:00,14.17,14.18,14.15,14.15,222200.0,10.23,10.2372,10.2155,10.2155,222200.0
2007-07-06 14:45:00,14.15,14.15,14.13,14.13,146800.0,10.2155,10.2155,10.2011,10.2011,146800.0
2007-07-06 14:50:00,14.13,14.15,14.13,14.15,212200.0,10.2011,10.2155,10.2011,10.2155,212200.0
2007-07-06 14:55:00,14.15,14.15,14.14,14.15,106200.0,10.2155,10.2155,10.2083,10.2155,106200.0
2007-07-06 15:00:00,14.15,14.15,14.14,14.15,176800.0,10.2155,10.2155,10.2083,10.2155,176800.0
2007-07-06 15:05:00,14.15,14.15,14.14,14.15,134000.0,10.2155,10.2155,10.2083,10.2155,134000.0
2007-07-06 15:10:00,14.15,14.15,14.14,14.15,73400.0,10.2155,10.2155,10.2083,10.2155,73400.0
2007-07-06 15:15:00,14.15,14.15,14.14,14.14,88600.0,10.2155,10.2155,10.2083,10.2083,88600.0
2007-07-06 15:20:00,14.15,14.15,14.12,14.14,256600.0,10.2155,10.2155,10.1939,10.2083,256600.0
2007-07-06 15:25:00,14.14,14.15,14.13,14.14,104800.0,10.2083,10.2155,10.2011,10.2083,104800.0
2007-07-06 15:30:00,14.14,14.15,14.14,14.15,258000.0,10.2083,10.2155,10.2083,10.2155,258000.0
2007-07-06 15:35:00,14.15,14.15,14.13,14.13,153800.0,10.2155,10.2155,10.2011,10.2011,153800.0
2007-07-06 15:40:00,14.13,14.15,14.13,14.13,282000.0,10.2011,10.2155,10.2011,10.2011,282000.0
2007-07-06 15:45:00,14.13,14.13,14.12,14.12,225200.0,10.2011,10.2011,10.1939,10.1939,225200.0
2007-07-06 15:50:00,14.13,14.13,14.09,14.1,424400.0,10.2011,10.2011,10.1722,10.1794,424400.0
2007-07-06 15:55:00,14.1,14.11,14.09,14.1,491600.0,10.1794,10.1867,10.1722,10.1794,491600.0
2007-07-09 09:30:00,14.15,14.19,14.15,14.19,120800.0,10.2155,10.2444,10.2155,10.2444,120800.0
2007-07-09 09:35:00,14.18,14.19,14.17,14.18,85600.0,10.2372,10.2444,10.23,10.2372,85600.0
2007-07-09 09:40:00,14.18,14.22,14.18,14.21,145600.0,10.2372,10.2661,10.2372,10.2589,145600.0
2007-07-09 09:45:00,14.21,14.24,14.21,14.24,243000.0,10.2589,10.2805,10.2589,10.2805,243000.0
2007-07-09 09:50:00,14.24,14.25,14.2,14.21,381800.0,10.2805,10.2877,10.2516,10.2589,381800.0
2007-07-09 09:55:00,14.22,14.22,14.18,14.19,267000.0,10.2661,10.2661,10.2372,10.2444,267000.0
2007-07-09 10:00:00,14.19,14.21,14.17,14.17,200800.0,10.2444,10.2589,10.23,10.23,200800.0
2007-07-09 10:05:00,14.17,14.19,14.17,14.18,245800.0,10.23,10.2444,10.23,10.2372,245800.0
2007-07-09 10:10:00,14.18,14.2,14.18,14.2,263200.0,10.2372,10.2516,10.2372,10.2516,263200.0
2007-07-09 10:15:00,14.2,14.22,14.19,14.22,270600.0,10.2516,10.2661,10.2444,10.2661,270600.0
2007-07-09 10:20:00,14.21,14.24,14.21,14.24,384600.0,10.2589,10.2805,10.2589,10.2805,384600.0
2007-07-09 10:25:00,14.24,14.24,14.22,14.23,260400.0,10.2805,10.2805,10.2661,10.2733,260400.0
2007-07-09 10:30:00,14.23,14.24,14.21,14.21,97800.0,10.2733,10.2805,10.2589,10.2589,97800.0
2007-07-09 10:35:00,14.22,14.22,14.21,14.22,162400.0,10.2661,10.2661,10.2589,10.2661,162400.0
2007-07-09 10:40:00,14.22,14.22,14.19,14.21,131600.0,10.2661,10.2661,10.2444,10.2589,131600.0
2007-07-09 10:45:00,14.21,14.21,14.18,14.19,123000.0,10.2589,10.2589,10.2372,10.2444,123000.0
2007-07-09 10:50:00,14.19,14.2,14.18,14.19,171600.0,10.2444,10.2516,10.2372,10.2444,171600.0
2007-07-09 10:55:00,14.19,14.2,14.14,14.14,180600.0,10.2444,10.2516,10.2083,10.2083,180600.0
2007-07-09 11:00:00,14.15,14.15,14.13,14.14,289400.0,10.2155,10.2155,10.2011,10.2083,289400.0
2007-07-09 11:05:00,14.14,14.15,14.14,14.14,101800.0,10.2083,10.2155,10.2083,10.2083,101800.0
2007-07-09 11:10:00,14.14,14.15,14.11,14.11,214600.0,10.2083,10.2155,10.1867,10.1867,214600.0
2007-07-09 11:15:00,14.11,14.13,14.11,14.12,134400.0,10.1867,10.2011,10.1867,10.1939,134400.0
2007-07-09 11:20:00,14.12,14.13,14.11,14.13,177200.0,10.1939,10.2011,10.1867,10.2011,177200.0
2007-07-09 11:25:00,14.13,14.17,14.12,14.17,136600.0,10.2011,10.23,10.1939,10.23,136600.0
2007-07-09 11:30:00,14.17,14.21,14.17,14.2,150000.0,10.23,10.2589,10.23,10.2516,150000.0
2007-07-09 11:35:00,14.2,14.22,14.2,14.2,135600.0,10.2516,10.2661,10.2516,10.2516,135600.0
2007-07-09 11:40:00,14.2,14.21,14.19,14.19,205800.0,10.2516,10.2589,10.2444,10.2444,205800.0
2007-07-09 11:45:00,14.2,14.21,14.19,14.21,149000.0,10.2516,10.2589,10.2444,10.2589,149000.0
2007-07-09 11:50:00,14.2,14.21,14.2,14.21,111000.0,10.2516,10.2589,10.2516,10.2589,111000.0
2007-07-09 11:55:00,14.2,14.21,14.2,14.2,134800.0,10.2516,10.2589,10.2516,10.2516,134800.0
2007-07-09 12:00:00,14.2,14.2,14.19,14.2,101200.0,10.2516,10.2516,10.2444,10.2516,101200.0
2007-07-09 12:05:00,14.19,14.2,14.19,14.19,46600.0,10.2444,10.2516,10.2444,10.2444,46600.0
2007-07-09 12:10:00,14.19,14.2,14.18,14.19,123200.0,10.2444,10.2516,10.2372,10.2444,123200.0
2007-07-09 12:15:00,14.19,14.21,14.19,14.21,108400.0,10.2444,10.2589,10.2444,10.2589,108400.0
2007-07-09 12:20:00,14.21,14.21,14.18,14.18,123200.0,10.2589,10.2589,10.2372,10.2372,123200.0
2007-07-09 12:25:00,14.18,14.18,14.16,14.17,107000.0,10.2372,10.2372,10.2228,10.23,107000.0
2007-07-09 12:30:00,14.16,14.19,14.16,14.18,115000.0,10.2228,10.2444,10.2228,10.2372,115000.0
2007-07-09 12:35:00,14.18,14.18,14.13,14.13,151000.0,10.2372,10.2372,10.2011,10.2011,151000.0
2007-07-09 12:40:00,14.13,14.16,14.13,14.15,147200.0,10.2011,10.2228,10.2011,10.2155,147200.0
2007-07-09 12:45:00,14.15,14.15,14.13,14.13,132600.0,10.2155,10.2155,10.2011,10.2011,132600.0
2007-07-09 12:50:00,14.13,14.17,14.12,14.17,92800.0,10.2011,10.23,10.1939,10.23,92800.0
2007-07-09 12:55:00,14.17,14.19,14.17,14.17,75400.0,10.23,10.2444,10.23,10.23,75400.0
2007-07-09 13:00:00,14.17,14.18,14.17,14.17,111800.0,10.23,10.2372,10.23,10.23,111800.0
2007-07-09 13:05:00,14.17,14.17,14.13,14.14,95000.0,10.23,10.23,10.2011,10.2083,95000.0
2007-07-09 13:10:00,14.14,14.15,14.13,14.15,143800.0,10.2083,10.2155,10.2011,10.2155,143800.0
2007-07-09 13:15:00,14.14,14.15,14.13,14.15,96600.0,10.2083,10.2155,10.2011,10.2155,96600.0
2007-07-09 13:20:00,14.15,14.16,14.13,14.14,80800.0,10.2155,10.2228,10.2011,10.2083,80800.0
2007-07-09 13:25:00,14.14,14.15,14.14,14.15,64400.0,10.2083,10.2155,10.2083,10.2155,64400.0
2007-07-09 13:30:00,14.15,14.16,14.12,14.13,149000.0,10.2155,10.2228,10.1939,10.2011,149000.0
2007-07-09 13:35:00,14.13,14.14,14.13,14.14,101600.0,10.2011,10.2083,10.2011,10.2083,101600.0
2007-07-09 13:40:00,14.14,14.16,14.14,14.15,73800.0,10.2083,10.2228,10.2083,10.2155,73800.0
2007-07-09 13:45:00,14.15,14.17,14.15,14.17,261000.0,10.2155,10.23,10.2155,10.23,261000.0
2007-07-09 13:50:00,14.17,14.18,14.15,14.16,103200.0,10.23,10.2372,10.2155,10.2228,103200.0
2007-07-09 13:55:00,14.17,14.18,14.16,14.18,40000.0,10.23,10.2372,10.2228,10.2372,40000.0
2007-07-09 14:00:00,14.18,14.18,14.16,14.17,97200.0,10.2372,10.2372,10.2228,10.23,97200.0
2007-07-09 14:05:00,14.16,14.17,14.16,14.17,64200.0,10.2228,10.23,10.2228,10.23,64200.0
2007-07-09 14:10:00,14.17,14.19,14.17,14.17,144400.0,10.23,10.2444,10.23,10.23,144400.0
2007-07-09 14:15:00,14.17,14.18,14.15,14.16,229000.0,10.23,10.2372,10.2155,10.2228,229000.0
2007-07-09 14:20:00,14.16,14.16,14.15,14.15,36400.0,10.2228,10.2228,10.2155,10.2155,36400.0
2007-07-09 14:25:00,14.15,14.16,14.15,14.15,186400.0,10.2155,10.2228,10.2155,10.2155,186400.0
2007-07-09 14:30:00,14.15,14.15,14.14,14.14,265000.0,10.2155,10.2155,10.2083,10.2083,265000.0
2007-07-09 14:35:00,14.14,14.15,14.13,14.13,146000.0,10.2083,10.2155,10.2011,10.2011,146000.0
2007-07-09 14:40:00,14.13,14.13,14.12,14.13,91200.0,10.2011,10.2011,10.1939,10.2011,91200.0
2007-07-09 14:45:00,14.13,14.15,14.13,14.15,229200.0,10.2011,10.2155,10.2011,10.2155,229200.0
2007-07-09 14:50:00,14.15,14.15,14.12,14.13,251200.0,10.2155,10.2155,10.1939,10.2011,251200.0
2007-07-09 14:55:00,14.13,14.15,14.13,14.14,105600.0,10.2011,10.2155,10.2011,10.2083,105600.0
2007-07-09 15:00:00,14.14,14.15,14.13,14.14,179800.0,10.2083,10.2155,10.2011,10.2083,179800.0
2007-07-09 15:05:00,14.15,14.15,14.13,14.13,283200.0,10.2155,10.2155,10.2011,10.2011,283200.0
2007-07-09 15:10:00,14.13,14.15,14.13,14.13,130600.0,10.2011,10.2155,10.2011,10.2011,130600.0
2007-07-09 15:15:00,14.13,14.15,14.13,14.15,113400.0,10.2011,10.2155,10.2011,10.2155,113400.0
2007-07-09 15:20:00,14.15,14.16,14.14,14.14,179000.0,10.2155,10.2228,10.2083,10.2083,179000.0
2007-07-09 15:25:00,14.14,14.15,14.14,14.15,139600.0,10.2083,10.2155,10.2083,10.2155,139600.0
2007-07-09 15:30:00,14.15,14.16,14.14,14.15,184600.0,10.2155,10.2228,10.2083,10.2155,184600.0
2007-07-09 15:35:00,14.15,14.16,14.15,14.15,91000.0,10.2155,10.2228,10.2155,10.2155,91000.0
2007-07-09 15:40:00,14.15,14.15,14.13,14.14,303600.0,10.2155,10.2155,10.2011,10.2083,303600.0
2007-07-09 15:45:00,14.14,14.15,14.14,14.15,111800.0,10.2083,10.2155,10.2083,10.2155,111800.0
2007-07-09 15:50:00,14.15,14.15,14.13,14.14,199000.0,10.2155,10.2155,10.2011,10.2083,199000.0
2007-07-09 15:55:00,14.14,14.15,14.13,14.15,381200.0,10.2083,10.2155,10.2011,10.2155,381200.0
2007-07-10 09:30:00,14.0,14.09,13.99,14.01,469000.0,10.1072,10.1722,10.1,10.1145,469000.0
2007-07-10 09:35:00,14.01,14.01,13.85,13.96,429800.0,10.1145,10.1145,9.999,10.0784,429800.0
2007-07-10 09:40:00,13.95,13.97,13.93,13.97,141400.0,10.0711,10.0856,10.0567,10.0856,141400.0
2007-07-10 09:45:00,13.97,13.99,13.9,13.9,321800.0,10.0856,10.1,10.0351,10.0351,321800.0
2007-07-10 09:50:00,13.9,13.93,13.87,13.93,270400.0,10.0351,10.0567,10.0134,10.0567,270400.0
2007-07-10 09:55:00,13.93,13.96,13.92,13.92,195000.0,10.0567,10.0784,10.0495,10.0495,195000.0
2007-07-10 10:00:00,13.92,13.94,13.9,13.92,219600.0,10.0495,10.0639,10.0351,10.0495,219600.0
2007-07-10 10:05:00,13.92,13.97,13.92,13.94,197400.0,10.0495,10.0856,10.0495,10.0639,197400.0
2007-07-10 10:10:00,13.95,13.97,13.95,13.97,162400.0,10.0711,10.0856,10.0711,10.0856,162400.0
2007-07-10 10:15:00,13.97,13.99,13.97,13.97,70400.0,10.0856,10.1,10.0856,10.0856,70400.0
2007-07-10 10:20:00,13.97,14.0,13.97,13.99,92800.0,10.0856,10.1072,10.0856,10.1,92800.0
2007-07-10 10:25:00,13.99,14.01,13.99,13.99,130200.0,10.1,10.1145,10.1,10.1,130200.0
2007-07-10 10:30:00,13.99,14.02,13.99,14.01,139200.0,10.1,10.1217,10.1,10.1145,139200.0
2007-07-10 10:35:00,14.01,14.04,14.0,14.02,308000.0,10.1145,10.1361,10.1072,10.1217,308000.0
2007-07-10 10:40:00,14.02,14.02,14.0,14.01,142200.0,10.1217,10.1217,10.1072,10.1145,142200.0
2007-07-10 10:45:00,14.01,14.02,13.99,13.99,153200.0,10.1145,10.1217,10.1,10.1,153200.0
2007-07-10 10:50:00,13.99,14.01,13.99,13.99,66000.0,10.1,10.1145,10.1,10.1,66000.0
2007-07-10 10:55:00,13.99,14.04,13.99,14.03,161000.0,10.1,10.1361,10.1,10.1289,161000.0
2007-07-10 11:00:00,14.04,14.05,14.01,14.03,110200.0,10.1361,10.1433,10.1145,10.1289,110200.0
2007-07-10 11:05:00,14.02,14.05,14.02,14.04,152400.0,10.1217,10.1433,10.1217,10.1361,152400.0
2007-07-10 11:10:00,14.05,14.08,14.04,14.08,123800.0,10.1433,10.165,10.1361,10.165,123800.0
2007-07-10 11:15:00,14.08,14.09,14.05,14.06,218000.0,10.165,10.1722,10.1433,10.1506,218000.0
2007-07-10 11:20:00,14.06,14.1,14.06,14.08,133200.0,10.1506,10.1794,10.1506,10.165,133200.0
2007-07-10 11:25:00,14.08,14.09,14.06,14.06,89600.0,10.165,10.1722,10.1506,10.1506,89600.0
2007-07-10 11:30:00,14.06,14.09,14.05,14.05,167400.0,10.1506,10.1722,10.1433,10.1433,167400.0
2007-07-10 11:35:00,14.05,14.05,14.02,14.03,111400.0,10.1433,10.1433,10.1217,10.1289,111400.0
2007-07-10 11:40:00,14.03,14.06,14.03,14.04,94400.0,10.1289,10.1506,10.1289,10.1361,94400.0
2007-07-10 11:45:00,14.04,14.06,14.04,14.06,84200.0,10.1361,10.1506,10.1361,10.1506,84200.0
2007-07-10 11:50:00,14.05,14.06,14.05,14.06,254000.0,10.1433,10.1506,10.1433,10.1506,254000.0
2007-07-10 11:55:00,14.06,14.06,14.05,14.06,110200.0,10.1506,10.1506,10.1433,10.1506,110200.0
2007-07-10 12:00:00,14.06,14.06,14.06,14.06,71400.0,10.1506,10.1506,10.1506,10.1506,71400.0
2007-07-10 12:05:00,14.06,14.09,14.06,14.08,112400.0,10.1506,10.1722,10.1506,10.165,112400.0
2007-07-10 12:10:00,14.08,14.09,14.06,14.06,272000.0,10.165,10.1722,10.1506,10.1506,272000.0
2007-07-10 12:15:00,14.06,14.11,14.06,14.1,123800.0,10.1506,10.1867,10.1506,10.1794,123800.0
2007-07-10 12:20:00,14.11,14.12,14.1,14.11,90200.0,10.1867,10.1939,10.1794,10.1867,90200.0
2007-07-10 12:25:00,14.11,14.12,14.1,14.11,100600.0,10.1867,10.1939,10.1794,10.1867,100600.0
2007-07-10 12:30:00,14.11,14.15,14.11,14.14,140800.0,10.1867,10.2155,10.1867,10.2083,140800.0
2007-07-10 12:35:00,14.13,14.15,14.13,14.14,84600.0,10.2011,10.2155,10.2011,10.2083,84600.0
2007-07-10 12:40:00,14.13,14.15,14.12,14.12,193600.0,10.2011,10.2155,10.1939,10.1939,193600.0
2007-07-10 12:45:00,14.12,14.13,14.1,14.12,81600.0,10.1939,10.2011,10.1794,10.1939,81600.0
2007-07-10 12:50:00,14.12,14.13,14.11,14.13,59000.0,10.1939,10.2011,10.1867,10.2011,59000.0
2007-07-10 12:55:00,14.13,14.13,14.11,14.11,77600.0,10.2011,10.2011,10.1867,10.1867,77600.0
2007-07-10 13:00:00,14.12,14.15,14.11,14.11,156800.0,10.1939,10.2155,10.1867,10.1867,156800.0
2007-07-10 13:05:00,14.11,14.13,14.09,14.11,104000.0,10.1867,10.2011,10.1722,10.1867,104000.0
2007-07-10 13:10:00,14.12,14.15,14.12,14.14,153000.0,10.1939,10.2155,10.1939,10.2083,153000.0
2007-07-10 13:15:00,14.14,14.15,14.09,14.1,134800.0,10.2083,10.2155,10.1722,10.1794,134800.0
2007-07-10 13:20:00,14.1,14.1,14.06,14.1,239800.0,10.1794,10.1794,10.1506,10.1794,239800.0
2007-07-10 13:25:00,14.1,14.11,14.08,14.09,65800.0,10.1794,10.1867,10.165,10.1722,65800.0
2007-07-10 13:30:00,14.1,14.12,14.09,14.1,84800.0,10.1794,10.1939,10.1722,10.1794,84800.0
2007-07-10 13:35:00,14.1,14.12,14.08,14.09,97600.0,10.1794,10.1939,10.165,10.1722,97600.0
2007-07-10 13:40:00,14.1,14.1,14.05,14.06,85800.0,10.1794,10.1794,10.1433,10.1506,85800.0
2007-07-10 13:45:00,14.06,14.06,14.01,14.02,195400.0,10.1506,10.1506,10.1145,10.1217,195400.0
2007-07-10 13:50:00,14.03,14.05,14.0,14.05,193200.0,10.1289,10.1433,10.1072,10.1433,193200.0
2007-07-10 13:55:00,14.05,14.05,14.03,14.03,105200.0,10.1433,10.1433,10.1289,10.1289,105200.0
2007-07-10 14:00:00,14.03,14.05,13.99,14.03,247800.0,10.1289,10.1433,10.1,10.1289,247800.0
2007-07-10 14:05:00,14.03,14.06,14.03,14.04,218000.0,10.1289,10.1506,10.1289,10.1361,218000.0
2007-07-10 14:10:00,14.04,14.06,14.04,14.04,111600.0,10.1361,10.1506,10.1361,10.1361,111600.0
2007-07-10 14:15:00,14.04,14.11,14.04,14.09,176200.0,10.1361,10.1867,10.1361,10.1722,176200.0
2007-07-10 14:20:00,14.1,14.1,14.09,14.1,98400.0,10.1794,10.1794,10.1722,10.1794,98400.0
2007-07-10 14:25:00,14.1,14.1,14.08,14.1,119600.0,10.1794,10.1794,10.165,10.1794,119600.0
2007-07-10 14:30:00,14.1,14.11,14.09,14.11,101800.0,10.1794,10.1867,10.1722,10.1867,101800.0
2007-07-10 14:35:00,14.1,14.11,14.07,14.07,111600.0,10.1794,10.1867,10.1578,10.1578,111600.0
2007-07-10 14:40:00,14.08,14.11,14.07,14.08,137600.0,10.165,10.1867,10.1578,10.165,137600.0
2007-07-10 14:45:00,14.08,14.09,14.06,14.06,100000.0,10.165,10.1722,10.1506,10.1506,100000.0
2007-07-10 14:50:00,14.06,14.09,14.06,14.06,202600.0,10.1506,10.1722,10.1506,10.1506,202600.0
2007-07-10 14:55:00,14.06,14.07,14.04,14.05,112200.0,10.1506,10.1578,10.1361,10.1433,112200.0
2007-07-10 15:00:00,14.05,14.08,14.05,14.07,142600.0,10.1433,10.165,10.1433,10.1578,142600.0
2007-07-10 15:05:00,14.07,14.08,14.05,14.06,231200.0,10.1578,10.165,10.1433,10.1506,231200.0
2007-07-10 15:10:00,14.06,14.08,14.06,14.06,170400.0,10.1506,10.165,10.1506,10.1506,170400.0
2007-07-10 15:15:00,14.06,14.11,14.06,14.1,190600.0,10.1506,10.1867,10.1506,10.1794,190600.0
2007-07-10 15:20:00,14.09,14.11,14.08,14.1,160000.0,10.1722,10.1867,10.165,10.1794,160000.0
2007-07-10 15:25:00,14.1,14.13,14.09,14.1,329600.0,10.1794,10.2011,10.1722,10.1794,329600.0
2007-07-10 15:30:00,14.11,14.11,14.08,14.09,188000.0,10.1867,10.1867,10.165,10.1722,188000.0
2007-07-10 15:35:00,14.09,14.1,14.07,14.08,208200.0,10.1722,10.1794,10.1578,10.165,208200.0
2007-07-10 15:40:00,14.08,14.08,14.05,14.05,344400.0,10.165,10.165,10.1433,10.1433,344400.0
2007-07-10 15:45:00,14.05,14.06,14.03,14.05,267200.0,10.1433,10.1506,10.1289,10.1433,267200.0
2007-07-10 15:50:00,14.04,14.05,14.03,14.04,166200.0,10.1361,10.1433,10.1289,10.1361,166200.0
2007-07-10 15:55:00,14.04,14.04,14.0,14.01,264000.0,10.1361,10.1361,10.1072,10.1145,264000.0
2007-07-11 09:30:00,13.95,14.01,13.89,13.96,234600.0,10.0711,10.1145,10.0278,10.0784,234600.0
2007-07-11 09:35:00,13.96,13.99,13.96,13.99,91600.0,10.0784,10.1,10.0784,10.1,91600.0
2007-07-11 09:40:00,13.99,14.01,13.95,13.97,161800.0,10.1,10.1145,10.0711,10.0856,161800.0
2007-07-11 09:45:00,13.97,13.97,13.94,13.96,125800.0,10.0856,10.0856,10.0639,10.0784,125800.0
2007-07-11 09:50:00,13.96,13.97,13.92,13.92,150200.0,10.0784,10.0856,10.0495,10.0495,150200.0
2007-07-11 09:55:00,13.93,13.96,13.93,13.95,206400.0,10.0567,10.0784,10.0567,10.0711,206400.0
2007-07-11 10:00:00,13.95,13.96,13.92,13.93,192200.0,10.0711,10.0784,10.0495,10.0567,192200.0
2007-07-11 10:05:00,13.93,13.95,13.93,13.94,144600.0,10.0567,10.0711,10.0567,10.0639,144600.0
2007-07-11 10:10:00,13.94,13.98,13.94,13.96,131000.0,10.0639,10.0928,10.0639,10.0784,131000.0
2007-07-11 10:15:00,13.96,13.97,13.95,13.96,287200.0,10.0784,10.0856,10.0711,10.0784,287200.0
2007-07-11 10:20:00,13.96,13.97,13.95,13.96,88800.0,10.0784,10.0856,10.0711,10.0784,88800.0
2007-07-11 10:25:00,13.96,13.97,13.93,13.95,278200.0,10.0784,10.0856,10.0567,10.0711,278200.0
2007-07-11 10:30:00,13.95,13.97,13.95,13.95,134600.0,10.0711,10.0856,10.0711,10.0711,134600.0
2007-07-11 10:35:00,13.95,13.97,13.95,13.95,92000.0,10.0711,10.0856,10.0711,10.0711,92000.0
2007-07-11 10:40:00,13.96,14.02,13.96,14.01,121400.0,10.0784,10.1217,10.0784,10.1145,121400.0
2007-07-11 10:45:00,14.01,14.05,14.01,14.03,165200.0,10.1145,10.1433,10.1145,10.1289,165200.0
2007-07-11 10:50:00,14.03,14.11,14.03,14.1,171800.0,10.1289,10.1867,10.1289,10.1794,171800.0
2007-07-11 10:55:00,14.1,14.12,14.07,14.11,121800.0,10.1794,10.1939,10.1578,10.1867,121800.0
2007-07-11 11:00:00,14.12,14.13,14.11,14.13,101400.0,10.1939,10.2011,10.1867,10.2011,101400.0
2007-07-11 11:05:00,14.13,14.14,14.12,14.12,127600.0,10.2011,10.2083,10.1939,10.1939,127600.0
2007-07-11 11:10:00,14.12,14.13,14.1,14.11,238800.0,10.1939,10.2011,10.1794,10.1867,238800.0
2007-07-11 11:15:00,14.11,14.15,14.11,14.13,126200.0,10.1867,10.2155,10.1867,10.2011,126200.0
2007-07-11 11:20:00,14.13,14.13,14.12,14.13,93600.0,10.2011,10.2011,10.1939,10.2011,93600.0
2007-07-11 11:25:00,14.13,14.13,14.11,14.13,183600.0,10.2011,10.2011,10.1867,10.2011,183600.0
2007-07-11 11:30:00,14.13,14.13,14.12,14.13,227200.0,10.2011,10.2011,10.1939,10.2011,227200.0
2007-07-11 11:35:00,14.13,14.13,14.12,14.13,68800.0,10.2011,10.2011,10.1939,10.2011,68800.0
2007-07-11 11:40:00,14.13,14.13,14.12,14.13,89600.0,10.2011,10.2011,10.1939,10.2011,89600.0
2007-07-11 11:45:00,14.12,14.13,14.12,14.12,71800.0,10.1939,10.2011,10.1939,10.1939,71800.0
2007-07-11 11:50:00,14.12,14.12,14.08,14.11,275600.0,10.1939,10.1939,10.165,10.1867,275600.0
2007-07-11 11:55:00,14.11,14.11,14.09,14.11,201800.0,10.1867,10.1867,10.1722,10.1867,201800.0
2007-07-11 12:00:00,14.11,14.13,14.11,14.12,104600.0,10.1867,10.2011,10.1867,10.1939,104600.0
2007-07-11 12:05:00,14.12,14.12,14.09,14.09,198200.0,10.1939,10.1939,10.1722,10.1722,198200.0
2007-07-11 12:10:00,14.09,14.1,14.05,14.09,453000.0,10.1722,10.1794,10.1433,10.1722,453000.0
2007-07-11 12:15:00,14.09,14.09,14.05,14.07,232200.0,10.1722,10.1722,10.1433,10.1578,232200.0
2007-07-11 12:20:00,14.07,14.07,14.05,14.05,61400.0,10.1578,10.1578,10.1433,10.1433,61400.0
2007-07-11 12:25:00,14.05,14.06,14.04,14.06,111600.0,10.1433,10.1506,10.1361,10.1506,111600.0
2007-07-11 12:30:00,14.06,14.06,14.05,14.06,55600.0,10.1506,10.1506,10.1433,10.1506,55600.0
2007-07-11 12:35:00,14.06,14.07,14.06,14.06,34600.0,10.1506,10.1578,10.1506,10.1506,34600.0
2007-07-11 12:40:00,14.06,14.08,14.04,14.04,90400.0,10.1506,10.165,10.1361,10.1361,90400.0
2007-07-11 12:45:00,14.04,14.04,14.01,14.01,79000.0,10.1361,10.1361,10.1145,10.1145,79000.0
2007-07-11 12:50:00,14.01,14.02,13.99,13.99,166600.0,10.1145,10.1217,10.1,10.1,166600.0
2007-07-11 12:55:00,13.99,14.0,13.99,13.99,88800.0,10.1,10.1072,10.1,10.1,88800.0
2007-07-11 13:00:00,13.99,14.02,13.99,14.01,133200.0,10.1,10.1217,10.1,10.1145,133200.0
2007-07-11 13:05:00,14.01,14.01,14.0,14.01,56200.0,10.1145,10.1145,10.1072,10.1145,56200.0
2007-07-11 13:10:00,14.01,14.01,14.0,14.01,72800.0,10.1145,10.1145,10.1072,10.1145,72800.0
2007-07-11 13:15:00,14.01,14.02,14.01,14.02,61200.0,10.1145,10.1217,10.1145,10.1217,61200.0
2007-07-11 13:20:00,14.02,14.03,14.01,14.02,70000.0,10.1217,10.1289,10.1145,10.1217,70000.0
2007-07-11 13:25:00,14.02,14.02,14.01,14.01,60600.0,10.1217,10.1217,10.1145,10.1145,60600.0
2007-07-11 13:30:00,14.02,14.03,14.02,14.02,50600.0,10.1217,10.1289,10.1217,10.1217,50600.0
2007-07-11 13:35:00,14.03,14.06,14.03,14.05,154400.0,10.1289,10.1506,10.1289,10.1433,154400.0
2007-07-11 13:40:00,14.05,14.05,14.04,14.05,180400.0,10.1433,10.1433,10.1361,10.1433,180400.0
2007-07-11 13:45:00,14.05,14.06,14.04,14.05,114400.0,10.1433,10.1506,10.1361,10.1433,114400.0
2007-07-11 13:50:00,14.05,14.05,14.04,14.05,82400.0,10.1433,10.1433,10.1361,10.1433,82400.0
2007-07-11 13:55:00,14.04,14.04,14.02,14.03,113600.0,10.1361,10.1361,10.1217,10.1289,113600.0
2007-07-11 14:00:00,14.02,14.06,14.02,14.05,206400.0,10.1217,10.1506,10.1217,10.1433,206400.0
2007-07-11 14:05:00,14.06,14.06,14.03,14.05,182800.0,10.1506,10.1506,10.1289,10.1433,182800.0
2007-07-11 14:10:00,14.05,14.08,14.05,14.07,90400.0,10.1433,10.165,10.1433,10.1578,90400.0
2007-07-11 14:15:00,14.07,14.07,14.06,14.07,31400.0,10.1578,10.1578,10.1506,10.1578,31400.0
2007-07-11 14:20:00,14.07,14.07,14.06,14.06,29600.0,10.1578,10.1578,10.1506,10.1506,29600.0
2007-07-11 14:25:00,14.06,14.06,14.05,14.06,86400.0,10.1506,10.1506,10.1433,10.1506,86400.0
2007-07-11 14:30:00,14.06,14.06,14.05,14.05,99600.0,10.1506,10.1506,10.1433,10.1433,99600.0
2007-07-11 14:35:00,14.06,14.07,14.05,14.06,70400.0,10.1506,10.1578,10.1433,10.1506,70400.0
2007-07-11 14:40:00,14.06,14.06,14.04,14.04,78800.0,10.1506,10.1506,10.1361,10.1361,78800.0
2007-07-11 14:45:00,14.04,14.04,14.03,14.03,129200.0,10.1361,10.1361,10.1289,10.1289,129200.0
2007-07-11 14:50:00,14.03,14.03,13.99,14.0,116000.0,10.1289,10.1289,10.1,10.1072,116000.0
2007-07-11 14:55:00,14.0,14.02,14.0,14.01,137400.0,10.1072,10.1217,10.1072,10.1145,137400.0
2007-07-11 15:00:00,14.02,14.02,13.99,14.0,244000.0,10.1217,10.1217,10.1,10.1072,244000.0
2007-07-11 15:05:00,14.0,14.02,13.99,14.01,223600.0,10.1072,10.1217,10.1,10.1145,223600.0
2007-07-11 15:10:00,14.01,14.01,14.01,14.01,76800.0,10.1145,10.1145,10.1145,10.1145,76800.0
2007-07-11 15:15:00,14.01,14.05,14.0,14.04,149600.0,10.1145,10.1433,10.1072,10.1361,149600.0
2007-07-11 15:20:00,14.04,14.04,14.02,14.02,124400.0,10.1361,10.1361,10.1217,10.1217,124400.0
2007-07-11 15:25:00,14.02,14.05,14.02,14.05,112400.0,10.1217,10.1433,10.1217,10.1433,112400.0
2007-07-11 15:30:00,14.05,14.06,14.03,14.05,186400.0,10.1433,10.1506,10.1289,10.1433,186400.0
2007-07-11 15:35:00,14.05,14.05,14.03,14.03,120200.0,10.1433,10.1433,10.1289,10.1289,120200.0
2007-07-11 15:40:00,14.03,14.05,14.03,14.03,160600.0,10.1289,10.1433,10.1289,10.1289,160600.0
2007-07-11 15:45:00,14.03,14.05,14.03,14.05,151400.0,10.1289,10.1433,10.1289,10.1433,151400.0
2007-07-11 15:50:00,14.04,14.06,14.04,14.05,280400.0,10.1361,10.1506,10.1361,10.1433,280400.0
2007-07-11 15:55:00,14.05,14.07,14.05,14.07,214800.0,10.1433,10.1578,10.1433,10.1578,214800.0
2007-07-12 09:30:00,14.09,14.13,14.08,14.11,118000.0,10.1722,10.2011,10.165,10.1867,118000.0
2007-07-12 09:35:00,14.11,14.15,14.09,14.11,140800.0,10.1867,10.2155,10.1722,10.1867,140800.0
2007-07-12 09:40:00,14.12,14.18,14.12,14.15,265200.0,10.1939,10.2372,10.1939,10.2155,265200.0
2007-07-12 09:45:00,14.16,14.22,14.15,14.19,279000.0,10.2228,10.2661,10.2155,10.2444,279000.0
2007-07-12 09:50:00,14.19,14.24,14.19,14.22,157000.0,10.2444,10.2805,10.2444,10.2661,157000.0
2007-07-12 09:55:00,14.22,14.22,14.19,14.19,152400.0,10.2661,10.2661,10.2444,10.2444,152400.0
2007-07-12 10:00:00,14.19,14.21,14.19,14.21,97400.0,10.2444,10.2589,10.2444,10.2589,97400.0
2007-07-12 10:05:00,14.21,14.22,14.2,14.21,85800.0,10.2589,10.2661,10.2516,10.2589,85800.0
2007-07-12 10:10:00,14.21,14.25,14.2,14.24,158000.0,10.2589,10.2877,10.2516,10.2805,158000.0
2007-07-12 10:15:00,14.22,14.27,14.22,14.26,111400.0,10.2661,10.3022,10.2661,10.295,111400.0
2007-07-12 10:20:00,14.27,14.27,14.18,14.18,132800.0,10.3022,10.3022,10.2372,10.2372,132800.0
2007-07-12 10:25:00,14.18,14.19,14.18,14.18,97000.0,10.2372,10.2444,10.2372,10.2372,97000.0
2007-07-12 10:30:00,14.18,14.2,14.18,14.19,81000.0,10.2372,10.2516,10.2372,10.2444,81000.0
2007-07-12 10:35:00,14.19,14.19,14.17,14.17,124000.0,10.2444,10.2444,10.23,10.23,124000.0
2007-07-12 10:40:00,14.17,14.17,14.15,14.16,139800.0,10.23,10.23,10.2155,10.2228,139800.0
2007-07-12 10:45:00,14.17,14.18,14.16,14.17,81400.0,10.23,10.2372,10.2228,10.23,81400.0
2007-07-12 10:50:00,14.17,14.2,14.17,14.2,59600.0,10.23,10.2516,10.23,10.2516,59600.0
2007-07-12 10:55:00,14.19,14.22,14.19,14.21,95600.0,10.2444,10.2661,10.2444,10.2589,95600.0
2007-07-12 11:00:00,14.22,14.26,14.22,14.25,146600.0,10.2661,10.295,10.2661,10.2877,146600.0
2007-07-12 11:05:00,14.25,14.26,14.23,14.23,111800.0,10.2877,10.295,10.2733,10.2733,111800.0
2007-07-12 11:10:00,14.23,14.24,14.22,14.23,113800.0,10.2733,10.2805,10.2661,10.2733,113800.0
2007-07-12 11:15:00,14.23,14.28,14.23,14.28,320600.0,10.2733,10.3094,10.2733,10.3094,320600.0
2007-07-12 11:20:00,14.28,14.29,14.27,14.28,182600.0,10.3094,10.3166,10.3022,10.3094,182600.0
2007-07-12 11:25:00,14.28,14.28,14.27,14.28,90000.0,10.3094,10.3094,10.3022,10.3094,90000.0
2007-07-12 11:30:00,14.28,14.34,14.06,14.32,225800.0,10.3094,10.3527,10.1506,10.3383,225800.0
2007-07-12 11:35:00,14.32,14.38,14.32,14.38,211000.0,10.3383,10.3816,10.3383,10.3816,211000.0
2007-07-12 11:40:00,14.37,14.38,14.36,14.37,142200.0,10.3744,10.3816,10.3671,10.3744,142200.0
2007-07-12 11:45:00,14.37,14.37,14.31,14.34,211800.0,10.3744,10.3744,10.331,10.3527,211800.0
2007-07-12 11:50:00,14.33,14.34,14.33,14.33,60800.0,10.3455,10.3527,10.3455,10.3455,60800.0
2007-07-12 11:55:00,14.33,14.33,14.3,14.31,104400.0,10.3455,10.3455,10.3238,10.331,104400.0
2007-07-12 12:00:00,14.31,14.33,14.3,14.33,67600.0,10.331,10.3455,10.3238,10.3455,67600.0
2007-07-12 12:05:00,14.32,14.34,14.31,14.33,129400.0,10.3383,10.3527,10.331,10.3455,129400.0
2007-07-12 12:10:00,14.33,14.37,14.31,14.36,102000.0,10.3455,10.3744,10.331,10.3671,102000.0
2007-07-12 12:15:00,14.36,14.37,14.34,14.36,80400.0,10.3671,10.3744,10.3527,10.3671,80400.0
2007-07-12 12:20:00,14.36,14.39,14.35,14.39,90000.0,10.3671,10.3888,10.3599,10.3888,90000.0
2007-07-12 12:25:00,14.38,14.4,14.38,14.4,81000.0,10.3816,10.396,10.3816,10.396,81000.0
2007-07-12 12:30:00,14.4,14.4,14.37,14.38,85000.0,10.396,10.396,10.3744,10.3816,85000.0
2007-07-12 12:35:00,14.38,14.38,14.35,14.35,57200.0,10.3816,10.3816,10.3599,10.3599,57200.0
2007-07-12 12:40:00,14.35,14.38,14.35,14.38,136000.0,10.3599,10.3816,10.3599,10.3816,136000.0
2007-07-12 12:45:00,14.38,14.4,14.38,14.4,178200.0,10.3816,10.396,10.3816,10.396,178200.0
2007-07-12 12:50:00,14.4,14.4,14.39,14.4,132200.0,10.396,10.396,10.3888,10.396,132200.0
2007-07-12 12:55:00,14.4,14.4,14.38,14.38,135000.0,10.396,10.396,10.3816,10.3816,135000.0
2007-07-12 13:00:00,14.38,14.4,14.38,14.38,72200.0,10.3816,10.396,10.3816,10.3816,72200.0
2007-07-12 13:05:00,14.38,14.38,14.37,14.37,147400.0,10.3816,10.3816,10.3744,10.3744,147400.0
2007-07-12 13:10:00,14.37,14.37,14.34,14.35,138400.0,10.3744,10.3744,10.3527,10.3599,138400.0
2007-07-12 13:15:00,14.35,14.37,14.34,14.36,118600.0,10.3599,10.3744,10.3527,10.3671,118600.0
2007-07-12 13:20:00,14.36,14.36,14.35,14.36,53400.0,10.3671,10.3671,10.3599,10.3671,53400.0
2007-07-12 13:25:00,14.36,14.36,14.34,14.35,142800.0,10.3671,10.3671,10.3527,10.3599,142800.0
2007-07-12 13:30:00,14.35,14.35,14.35,14.35,90800.0,10.3599,10.3599,10.3599,10.3599,90800.0
2007-07-12 13:35:00,14.35,14.35,14.32,14.32,113600.0,10.3599,10.3599,10.3383,10.3383,113600.0
2007-07-12 13:40:00,14.32,14.33,14.32,14.33,171000.0,10.3383,10.3455,10.3383,10.3455,171000.0
2007-07-12 13:45:00,14.32,14.33,14.31,14.31,64600.0,10.3383,10.3455,10.331,10.331,64600.0
2007-07-12 13:50:00,14.32,14.32,14.31,14.32,54400.0,10.3383,10.3383,10.331,10.3383,54400.0
2007-07-12 13:55:00,14.32,14.33,14.31,14.32,138400.0,10.3383,10.3455,10.331,10.3383,138400.0
2007-07-12 14:00:00,14.31,14.33,14.31,14.32,64200.0,10.331,10.3455,10.331,10.3383,64200.0
2007-07-12 14:05:00,14.32,14.33,14.31,14.32,143000.0,10.3383,10.3455,10.331,10.3383,143000.0
2007-07-12 14:10:00,14.33,14.33,14.31,14.31,166600.0,10.3455,10.3455,10.331,10.331,166600.0
2007-07-12 14:15:00,14.32,14.33,14.31,14.33,59600.0,10.3383,10.3455,10.331,10.3455,59600.0
2007-07-12 14:20:00,14.33,14.33,14.31,14.31,129800.0,10.3455,10.3455,10.331,10.331,129800.0
2007-07-12 14:25:00,14.32,14.33,14.32,14.33,97200.0,10.3383,10.3455,10.3383,10.3455,97200.0
2007-07-12 14:30:00,14.33,14.34,14.32,14.34,289000.0,10.3455,10.3527,10.3383,10.3527,289000.0
2007-07-12 14:35:00,14.34,14.35,14.33,14.33,135200.0,10.3527,10.3599,10.3455,10.3455,135200.0
2007-07-12 14:40:00,14.33,14.37,14.33,14.37,168000.0,10.3455,10.3744,10.3455,10.3744,168000.0
2007-07-12 14:45:00,14.37,14.38,14.36,14.38,124800.0,10.3744,10.3816,10.3671,10.3816,124800.0
2007-07-12 14:50:00,14.38,14.38,14.37,14.38,159600.0,10.3816,10.3816,10.3744,10.3816,159600.0
2007-07-12 14:55:00,14.38,14.42,14.38,14.4,257200.0,10.3816,10.4105,10.3816,10.396,257200.0
2007-07-12 15:00:00,14.4,14.4,14.4,14.4,58000.0,10.396,10.396,10.396,10.396,58000.0
2007-07-12 15:05:00,14.4,14.4,14.38,14.4,141800.0,10.396,10.396,10.3816,10.396,141800.0
2007-07-12 15:10:00,14.4,14.42,14.4,14.42,179200.0,10.396,10.4105,10.396,10.4105,179200.0
2007-07-12 15:15:00,14.42,14.46,14.41,14.45,408400.0,10.4105,10.4393,10.4032,10.4321,408400.0
2007-07-12 15:20:00,14.45,14.45,14.45,14.45,132200.0,10.4321,10.4321,10.4321,10.4321,132200.0
2007-07-12 15:25:00,14.45,14.47,14.44,14.47,253000.0,10.4321,10.4466,10.4249,10.4466,253000.0
2007-07-12 15:30:00,14.47,14.5,14.47,14.5,282800.0,10.4466,10.4682,10.4466,10.4682,282800.0
2007-07-12 15:35:00,14.49,14.5,14.48,14.48,382000.0,10.461,10.4682,10.4538,10.4538,382000.0
2007-07-12 15:40:00,14.49,14.53,14.49,14.52,325000.0,10.461,10.4899,10.461,10.4827,325000.0
2007-07-12 15:45:00,14.52,14.53,14.51,14.52,231600.0,10.4827,10.4899,10.4754,10.4827,231600.0
2007-07-12 15:50:00,14.52,14.53,14.5,14.5,424600.0,10.4827,10.4899,10.4682,10.4682,424600.0
2007-07-12 15:55:00,14.5,14.52,14.49,14.52,510800.0,10.4682,10.4827,10.461,10.4827,510800.0
2007-07-13 09:30:00,14.41,14.5,14.41,14.44,202800.0,10.4032,10.4682,10.4032,10.4249,202800.0
2007-07-13 09:35:00,14.44,14.46,14.38,14.38,380000.0,10.4249,10.4393,10.3816,10.3816,380000.0
2007-07-13 09:40:00,14.38,14.4,14.31,14.31,175000.0,10.3816,10.396,10.331,10.331,175000.0
2007-07-13 09:45:00,14.31,14.38,14.31,14.37,737200.0,10.331,10.3816,10.331,10.3744,737200.0
2007-07-13 09:50:00,14.37,14.37,14.34,14.34,160000.0,10.3744,10.3744,10.3527,10.3527,160000.0
2007-07-13 09:55:00,14.34,14.38,14.31,14.37,290000.0,10.3527,10.3816,10.331,10.3744,290000.0
2007-07-13 10:00:00,14.37,14.44,14.37,14.44,374800.0,10.3744,10.4249,10.3744,10.4249,374800.0
2007-07-13 10:05:00,14.44,14.44,14.42,14.43,220200.0,10.4249,10.4249,10.4105,10.4177,220200.0
2007-07-13 10:10:00,14.43,14.44,14.42,14.43,157800.0,10.4177,10.4249,10.4105,10.4177,157800.0
2007-07-13 10:15:00,14.43,14.43,14.38,14.4,172400.0,10.4177,10.4177,10.3816,10.396,172400.0
2007-07-13 10:20:00,14.4,14.42,14.38,14.4,175200.0,10.396,10.4105,10.3816,10.396,175200.0
2007-07-13 10:25:00,14.4,14.4,14.38,14.38,80400.0,10.396,10.396,10.3816,10.3816,80400.0
2007-07-13 10:30:00,14.39,14.39,14.37,14.37,102200.0,10.3888,10.3888,10.3744,10.3744,102200.0
2007-07-13 10:35:00,14.37,14.37,14.36,14.36,134600.0,10.3744,10.3744,10.3671,10.3671,134600.0
2007-07-13 10:40:00,14.37,14.38,14.35,14.38,113000.0,10.3744,10.3816,10.3599,10.3816,113000.0
2007-07-13 10:45:00,14.38,14.39,14.38,14.38,99600.0,10.3816,10.3888,10.3816,10.3816,99600.0
2007-07-13 10:50:00,14.38,14.38,14.36,14.36,111000.0,10.3816,10.3816,10.3671,10.3671,111000.0
2007-07-13 10:55:00,14.36,14.36,14.35,14.36,91600.0,10.3671,10.3671,10.3599,10.3671,91600.0
2007-07-13 11:00:00,14.36,14.36,14.35,14.36,81200.0,10.3671,10.3671,10.3599,10.3671,81200.0
2007-07-13 11:05:00,14.36,14.36,14.35,14.35,62000.0,10.3671,10.3671,10.3599,10.3599,62000.0
2007-07-13 11:10:00,14.36,14.36,14.33,14.33,99200.0,10.3671,10.3671,10.3455,10.3455,99200.0
2007-07-13 11:15:00,14.33,14.33,14.31,14.31,84400.0,10.3455,10.3455,10.331,10.331,84400.0
2007-07-13 11:20:00,14.31,14.32,14.31,14.31,166600.0,10.331,10.3383,10.331,10.331,166600.0
2007-07-13 11:25:00,14.31,14.31,14.29,14.29,228400.0,10.331,10.331,10.3166,10.3166,228400.0
2007-07-13 11:30:00,14.29,14.29,14.27,14.28,156000.0,10.3166,10.3166,10.3022,10.3094,156000.0
2007-07-13 11:35:00,14.28,14.28,14.23,14.24,163400.0,10.3094,10.3094,10.2733,10.2805,163400.0
2007-07-13 11:40:00,14.24,14.27,14.23,14.26,274200.0,10.2805,10.3022,10.2733,10.295,274200.0
2007-07-13 11:45:00,14.26,14.26,14.24,14.25,85000.0,10.295,10.295,10.2805,10.2877,85000.0
2007-07-13 11:50:00,14.25,14.25,14.24,14.24,53000.0,10.2877,10.2877,10.2805,10.2805,53000.0
2007-07-13 11:55:00,14.24,14.27,14.23,14.25,258400.0,10.2805,10.3022,10.2733,10.2877,258400.0
2007-07-13 12:00:00,14.25,14.26,14.24,14.24,83200.0,10.2877,10.295,10.2805,10.2805,83200.0
2007-07-13 12:05:00,14.24,14.24,14.24,14.24,49800.0,10.2805,10.2805,10.2805,10.2805,49800.0
2007-07-13 12:10:00,14.24,14.26,14.24,14.26,112400.0,10.2805,10.295,10.2805,10.295,112400.0
2007-07-13 12:15:00,14.26,14.28,14.25,14.28,144400.0,10.295,10.3094,10.2877,10.3094,144400.0
2007-07-13 12:20:00,14.28,14.31,14.28,14.31,129800.0,10.3094,10.331,10.3094,10.331,129800.0
2007-07-13 12:25:00,14.31,14.32,14.3,14.31,106200.0,10.331,10.3383,10.3238,10.331,106200.0
2007-07-13 12:30:00,14.31,14.31,14.31,14.31,29800.0,10.331,10.331,10.331,10.331,29800.0
2007-07-13 12:35:00,14.31,14.31,14.29,14.29,65800.0,10.331,10.331,10.3166,10.3166,65800.0
2007-07-13 12:40:00,14.29,14.29,14.28,14.29,138600.0,10.3166,10.3166,10.3094,10.3166,138600.0
2007-07-13 12:45:00,14.29,14.3,14.28,14.29,241600.0,10.3166,10.3238,10.3094,10.3166,241600.0
2007-07-13 12:50:00,14.28,14.29,14.28,14.28,38000.0,10.3094,10.3166,10.3094,10.3094,38000.0
2007-07-13 12:55:00,14.29,14.3,14.28,14.29,70600.0,10.3166,10.3238,10.3094,10.3166,70600.0
2007-07-13 13:00:00,14.29,14.3,14.28,14.28,60200.0,10.3166,10.3238,10.3094,10.3094,60200.0
2007-07-13 13:05:00,14.28,14.28,14.26,14.27,122400.0,10.3094,10.3094,10.295,10.3022,122400.0
2007-07-13 13:10:00,14.27,14.28,14.26,14.28,149800.0,10.3022,10.3094,10.295,10.3094,149800.0
2007-07-13 13:15:00,14.28,14.28,14.27,14.27,48400.0,10.3094,10.3094,10.3022,10.3022,48400.0
2007-07-13 13:20:00,14.27,14.27,14.27,14.27,29400.0,10.3022,10.3022,10.3022,10.3022,29400.0
2007-07-13 13:25:00,14.27,14.28,14.27,14.27,98200.0,10.3022,10.3094,10.3022,10.3022,98200.0
2007-07-13 13:30:00,14.27,14.28,14.27,14.28,114600.0,10.3022,10.3094,10.3022,10.3094,114600.0
2007-07-13 13:35:00,14.28,14.28,14.27,14.28,30000.0,10.3094,10.3094,10.3022,10.3094,30000.0
2007-07-13 13:40:00,14.28,14.28,14.27,14.27,33600.0,10.3094,10.3094,10.3022,10.3022,33600.0
2007-07-13 13:45:00,14.28,14.28,14.27,14.28,59200.0,10.3094,10.3094,10.3022,10.3094,59200.0
2007-07-13 13:50:00,14.28,14.28,14.26,14.26,116800.0,10.3094,10.3094,10.295,10.295,116800.0
2007-07-13 13:55:00,14.26,14.27,14.26,14.27,52200.0,10.295,10.3022,10.295,10.3022,52200.0
2007-07-13 14:00:00,14.26,14.27,14.26,14.26,43200.0,10.295,10.3022,10.295,10.295,43200.0
2007-07-13 14:05:00,14.26,14.27,14.26,14.26,98600.0,10.295,10.3022,10.295,10.295,98600.0
2007-07-13 14:10:00,14.26,14.3,14.26,14.29,209200.0,10.295,10.3238,10.295,10.3166,209200.0
2007-07-13 14:15:00,14.29,14.3,14.26,14.27,330000.0,10.3166,10.3238,10.295,10.3022,330000.0
2007-07-13 14:20:00,14.27,14.29,14.27,14.29,53000.0,10.3022,10.3166,10.3022,10.3166,53000.0
2007-07-13 14:25:00,14.29,14.29,14.28,14.28,124600.0,10.3166,10.3166,10.3094,10.3094,124600.0
2007-07-13 14:30:00,14.28,14.31,14.27,14.31,152400.0,10.3094,10.331,10.3022,10.331,152400.0
2007-07-13 14:35:00,14.31,14.35,14.31,14.34,131800.0,10.331,10.3599,10.331,10.3527,131800.0
2007-07-13 14:40:00,14.34,14.38,14.34,14.38,249400.0,10.3527,10.3816,10.3527,10.3816,249400.0
2007-07-13 14:45:00,14.38,14.4,14.37,14.39,300400.0,10.3816,10.396,10.3744,10.3888,300400.0
2007-07-13 14:50:00,14.4,14.4,14.38,14.4,431400.0,10.396,10.396,10.3816,10.396,431400.0
2007-07-13 14:55:00,14.4,14.42,14.4,14.41,274800.0,10.396,10.4105,10.396,10.4032,274800.0
2007-07-13 15:00:00,14.41,14.42,14.4,14.42,292800.0,10.4032,10.4105,10.396,10.4105,292800.0
2007-07-13 15:05:00,14.42,14.45,14.42,14.43,168400.0,10.4105,10.4321,10.4105,10.4177,168400.0
2007-07-13 15:10:00,14.42,14.42,14.39,14.4,293800.0,10.4105,10.4105,10.3888,10.396,293800.0
2007-07-13 15:15:00,14.4,14.4,14.4,14.4,179400.0,10.396,10.396,10.396,10.396,179400.0
2007-07-13 15:20:00,14.4,14.42,14.39,14.4,311400.0,10.396,10.4105,10.3888,10.396,311400.0
2007-07-13 15:25:00,14.4,14.4,14.4,14.4,90200.0,10.396,10.396,10.396,10.396,90200.0
2007-07-13 15:30:00,14.4,14.41,14.4,14.4,112400.0,10.396,10.4032,10.396,10.396,112400.0
2007-07-13 15:35:00,14.4,14.42,14.4,14.42,95200.0,10.396,10.4105,10.396,10.4105,95200.0
2007-07-13 15:40:00,14.41,14.44,14.41,14.44,149800.0,10.4032,10.4249,10.4032,10.4249,149800.0
2007-07-13 15:45:00,14.44,14.44,14.4,14.4,320800.0,10.4249,10.4249,10.396,10.396,320800.0
2007-07-13 15:50:00,14.4,14.4,14.38,14.38,238400.0,10.396,10.396,10.3816,10.3816,238400.0
2007-07-13 15:55:00,14.38,14.4,14.37,14.4,409400.0,10.3816,10.396,10.3744,10.396,409400.0
2007-07-16 09:30:00,14.36,14.38,14.36,14.37,76400.0,10.3671,10.3816,10.3671,10.3744,76400.0
2007-07-16 09:35:00,14.37,14.38,14.34,14.34,59000.0,10.3744,10.3816,10.3527,10.3527,59000.0
2007-07-16 09:40:00,14.34,14.4,14.34,14.4,88000.0,10.3527,10.396,10.3527,10.396,88000.0
2007-07-16 09:45:00,14.4,14.42,14.38,14.42,113400.0,10.396,10.4105,10.3816,10.4105,113400.0
2007-07-16 09:50:00,14.42,14.44,14.41,14.43,101800.0,10.4105,10.4249,10.4032,10.4177,101800.0
2007-07-16 09:55:00,14.43,14.46,14.43,14.46,72400.0,10.4177,10.4393,10.4177,10.4393,72400.0
2007-07-16 10:00:00,14.46,14.47,14.45,14.45,84800.0,10.4393,10.4466,10.4321,10.4321,84800.0
2007-07-16 10:05:00,14.45,14.49,14.42,14.46,148600.0,10.4321,10.461,10.4105,10.4393,148600.0
2007-07-16 10:10:00,14.47,14.47,14.44,14.46,63000.0,10.4466,10.4466,10.4249,10.4393,63000.0
2007-07-16 10:15:00,14.47,14.47,14.46,14.47,50000.0,10.4466,10.4466,10.4393,10.4466,50000.0
2007-07-16 10:20:00,14.47,14.47,14.45,14.45,54200.0,10.4466,10.4466,10.4321,10.4321,54200.0
2007-07-16 10:25:00,14.45,14.49,14.44,14.47,91200.0,10.4321,10.461,10.4249,10.4466,91200.0
2007-07-16 10:30:00,14.47,14.48,14.47,14.47,86400.0,10.4466,10.4538,10.4466,10.4466,86400.0
2007-07-16 10:35:00,14.47,14.47,14.46,14.46,58400.0,10.4466,10.4466,10.4393,10.4393,58400.0
2007-07-16 10:40:00,14.46,14.47,14.45,14.47,83200.0,10.4393,10.4466,10.4321,10.4466,83200.0
2007-07-16 10:45:00,14.47,14.49,14.47,14.49,59800.0,10.4466,10.461,10.4466,10.461,59800.0
2007-07-16 10:50:00,14.49,14.49,14.49,14.49,81200.0,10.461,10.461,10.461,10.461,81200.0
2007-07-16 10:55:00,14.49,14.5,14.49,14.49,78000.0,10.461,10.4682,10.461,10.461,78000.0
2007-07-16 11:00:00,14.49,14.5,14.48,14.49,102000.0,10.461,10.4682,10.4538,10.461,102000.0
2007-07-16 11:05:00,14.5,14.5,14.49,14.49,43800.0,10.4682,10.4682,10.461,10.461,43800.0
2007-07-16 11:10:00,14.49,14.49,14.49,14.49,16400.0,10.461,10.461,10.461,10.461,16400.0
2007-07-16 11:15:00,14.49,14.5,14.49,14.49,146800.0,10.461,10.4682,10.461,10.461,146800.0
2007-07-16 11:20:00,14.5,14.5,14.49,14.49,43800.0,10.4682,10.4682,10.461,10.461,43800.0
2007-07-16 11:25:00,14.49,14.49,14.49,14.49,55800.0,10.461,10.461,10.461,10.461,55800.0
2007-07-16 11:30:00,14.49,14.49,14.49,14.49,28800.0,10.461,10.461,10.461,10.461,28800.0
2007-07-16 11:35:00,14.49,14.49,14.49,14.49,28000.0,10.461,10.461,10.461,10.461,28000.0
2007-07-16 11:40:00,14.49,14.49,14.49,14.49,59400.0,10.461,10.461,10.461,10.461,59400.0
2007-07-16 11:45:00,14.49,14.52,14.49,14.52,135800.0,10.461,10.4827,10.461,10.4827,135800.0
2007-07-16 11:50:00,14.52,14.52,14.5,14.5,50800.0,10.4827,10.4827,10.4682,10.4682,50800.0
2007-07-16 11:55:00,14.51,14.51,14.49,14.51,63600.0,10.4754,10.4754,10.461,10.4754,63600.0
2007-07-16 12:00:00,14.5,14.51,14.5,14.5,19200.0,10.4682,10.4754,10.4682,10.4682,19200.0
2007-07-16 12:05:00,14.5,14.51,14.5,14.5,41800.0,10.4682,10.4754,10.4682,10.4682,41800.0
2007-07-16 12:10:00,14.5,14.51,14.5,14.51,48000.0,10.4682,10.4754,10.4682,10.4754,48000.0
2007-07-16 12:15:00,14.51,14.51,14.5,14.51,39000.0,10.4754,10.4754,10.4682,10.4754,39000.0
2007-07-16 12:20:00,14.5,14.52,14.5,14.52,98400.0,10.4682,10.4827,10.4682,10.4827,98400.0
2007-07-16 12:25:00,14.52,14.53,14.52,14.53,118400.0,10.4827,10.4899,10.4827,10.4899,118400.0
2007-07-16 12:30:00,14.52,14.54,14.52,14.54,118800.0,10.4827,10.4971,10.4827,10.4971,118800.0
2007-07-16 12:35:00,14.54,14.61,14.54,14.59,526000.0,10.4971,10.5476,10.4971,10.5332,526000.0
2007-07-16 12:40:00,14.59,14.59,14.56,14.59,142800.0,10.5332,10.5332,10.5115,10.5332,142800.0
2007-07-16 12:45:00,14.59,14.61,14.59,14.6,96000.0,10.5332,10.5476,10.5332,10.5404,96000.0
2007-07-16 12:50:00,14.6,14.6,14.59,14.6,78000.0,10.5404,10.5404,10.5332,10.5404,78000.0
2007-07-16 12:55:00,14.6,14.63,14.6,14.63,293600.0,10.5404,10.5621,10.5404,10.5621,293600.0
2007-07-16 13:00:00,14.63,14.64,14.62,14.63,172200.0,10.5621,10.5693,10.5549,10.5621,172200.0
2007-07-16 13:05:00,14.63,14.64,14.62,14.63,186600.0,10.5621,10.5693,10.5549,10.5621,186600.0
2007-07-16 13:10:00,14.63,14.63,14.62,14.62,137200.0,10.5621,10.5621,10.5549,10.5549,137200.0
2007-07-16 13:15:00,14.62,14.63,14.61,14.63,152800.0,10.5549,10.5621,10.5476,10.5621,152800.0
2007-07-16 13:20:00,14.63,14.63,14.63,14.63,106200.0,10.5621,10.5621,10.5621,10.5621,106200.0
2007-07-16 13:25:00,14.63,14.63,14.62,14.62,106600.0,10.5621,10.5621,10.5549,10.5549,106600.0
2007-07-16 13:30:00,14.62,14.65,14.62,14.65,130000.0,10.5549,10.5765,10.5549,10.5765,130000.0
2007-07-16 13:35:00,14.64,14.65,14.62,14.62,142200.0,10.5693,10.5765,10.5549,10.5549,142200.0
2007-07-16 13:40:00,14.62,14.64,14.62,14.63,114400.0,10.5549,10.5693,10.5549,10.5621,114400.0
2007-07-16 13:45:00,14.63,14.65,14.63,14.63,96400.0,10.5621,10.5765,10.5621,10.5621,96400.0
2007-07-16 13:50:00,14.63,14.64,14.61,14.61,185200.0,10.5621,10.5693,10.5476,10.5476,185200.0
2007-07-16 13:55:00,14.61,14.63,14.57,14.63,296800.0,10.5476,10.5621,10.5188,10.5621,296800.0
2007-07-16 14:00:00,14.63,14.64,14.6,14.64,309200.0,10.5621,10.5693,10.5404,10.5693,309200.0
2007-07-16 14:05:00,14.64,14.66,14.63,14.65,243800.0,10.5693,10.5837,10.5621,10.5765,243800.0
2007-07-16 14:10:00,14.65,14.67,14.65,14.67,135600.0,10.5765,10.5909,10.5765,10.5909,135600.0
2007-07-16 14:15:00,14.67,14.67,14.63,14.64,98400.0,10.5909,10.5909,10.5621,10.5693,98400.0
2007-07-16 14:20:00,14.64,14.66,14.64,14.66,107400.0,10.5693,10.5837,10.5693,10.5837,107400.0
2007-07-16 14:25:00,14.65,14.69,14.65,14.68,164800.0,10.5765,10.6054,10.5765,10.5982,164800.0
2007-07-16 14:30:00,14.68,14.71,14.68,14.7,210800.0,10.5982,10.6198,10.5982,10.6126,210800.0
2007-07-16 14:35:00,14.7,14.71,14.69,14.69,239200.0,10.6126,10.6198,10.6054,10.6054,239200.0
2007-07-16 14:40:00,14.69,14.72,14.69,14.72,137800.0,10.6054,10.627,10.6054,10.627,137800.0
2007-07-16 14:45:00,14.72,14.74,14.71,14.72,213000.0,10.627,10.6415,10.6198,10.627,213000.0
2007-07-16 14:50:00,14.72,14.73,14.69,14.69,269800.0,10.627,10.6343,10.6054,10.6054,269800.0
2007-07-16 14:55:00,14.69,14.69,14.67,14.69,205000.0,10.6054,10.6054,10.5909,10.6054,205000.0
2007-07-16 15:00:00,14.7,14.7,14.67,14.67,211400.0,10.6126,10.6126,10.5909,10.5909,211400.0
2007-07-16 15:05:00,14.67,14.68,14.67,14.68,92200.0,10.5909,10.5982,10.5909,10.5982,92200.0
2007-07-16 15:10:00,14.68,14.69,14.67,14.67,101600.0,10.5982,10.6054,10.5909,10.5909,101600.0
2007-07-16 15:15:00,14.67,14.69,14.67,14.68,188200.0,10.5909,10.6054,10.5909,10.5982,188200.0
2007-07-16 15:20:00,14.68,14.68,14.65,14.65,190000.0,10.5982,10.5982,10.5765,10.5765,190000.0
2007-07-16 15:25:00,14.65,14.65,14.63,14.63,160800.0,10.5765,10.5765,10.5621,10.5621,160800.0
2007-07-16 15:30:00,14.63,14.63,14.63,14.63,46200.0,10.5621,10.5621,10.5621,10.5621,46200.0
2007-07-16 15:35:00,14.63,14.66,14.63,14.63,307400.0,10.5621,10.5837,10.5621,10.5621,307400.0
2007-07-16 15:40:00,14.63,14.64,14.6,14.6,284800.0,10.5621,10.5693,10.5404,10.5404,284800.0
2007-07-16 15:45:00,14.61,14.62,14.6,14.61,250600.0,10.5476,10.5549,10.5404,10.5476,250600.0
2007-07-16 15:50:00,14.61,14.61,14.58,14.59,242000.0,10.5476,10.5476,10.526,10.5332,242000.0
2007-07-16 15:55:00,14.59,14.59,14.56,14.57,273000.0,10.5332,10.5332,10.5115,10.5188,273000.0
2007-07-17 09:30:00,14.54,14.58,14.47,14.47,131400.0,10.4971,10.526,10.4466,10.4466,131400.0
2007-07-17 09:35:00,14.47,14.57,14.47,14.57,98200.0,10.4466,10.5188,10.4466,10.5188,98200.0
2007-07-17 09:40:00,14.56,14.57,14.53,14.53,88800.0,10.5115,10.5188,10.4899,10.4899,88800.0
2007-07-17 09:45:00,14.53,14.54,14.5,14.51,66200.0,10.4899,10.4971,10.4682,10.4754,66200.0
2007-07-17 09:50:00,14.51,14.54,14.51,14.54,111000.0,10.4754,10.4971,10.4754,10.4971,111000.0
2007-07-17 09:55:00,14.54,14.56,14.53,14.54,125600.0,10.4971,10.5115,10.4899,10.4971,125600.0
2007-07-17 10:00:00,14.54,14.55,14.54,14.54,118800.0,10.4971,10.5043,10.4971,10.4971,118800.0
2007-07-17 10:05:00,14.53,14.54,14.48,14.51,188200.0,10.4899,10.4971,10.4538,10.4754,188200.0
2007-07-17 10:10:00,14.5,14.55,14.5,14.54,70200.0,10.4682,10.5043,10.4682,10.4971,70200.0
2007-07-17 10:15:00,14.54,14.56,14.54,14.55,225800.0,10.4971,10.5115,10.4971,10.5043,225800.0
2007-07-17 10:20:00,14.55,14.55,14.52,14.52,106000.0,10.5043,10.5043,10.4827,10.4827,106000.0
2007-07-17 10:25:00,14.52,14.53,14.51,14.53,142800.0,10.4827,10.4899,10.4754,10.4899,142800.0
2007-07-17 10:30:00,14.53,14.53,14.51,14.53,103000.0,10.4899,10.4899,10.4754,10.4899,103000.0
2007-07-17 10:35:00,14.53,14.54,14.49,14.5,116400.0,10.4899,10.4971,10.461,10.4682,116400.0
2007-07-17 10:40:00,14.49,14.51,14.49,14.51,61400.0,10.461,10.4754,10.461,10.4754,61400.0
2007-07-17 10:45:00,14.51,14.56,14.51,14.56,119800.0,10.4754,10.5115,10.4754,10.5115,119800.0
2007-07-17 10:50:00,14.56,14.61,14.56,14.6,196200.0,10.5115,10.5476,10.5115,10.5404,196200.0
2007-07-17 10:55:00,14.6,14.6,14.58,14.58,86600.0,10.5404,10.5404,10.526,10.526,86600.0
2007-07-17 11:00:00,14.58,14.59,14.56,14.58,89800.0,10.526,10.5332,10.5115,10.526,89800.0
2007-07-17 11:05:00,14.58,14.63,14.58,14.62,96800.0,10.526,10.5621,10.526,10.5549,96800.0
2007-07-17 11:10:00,14.62,14.63,14.59,14.61,124200.0,10.5549,10.5621,10.5332,10.5476,124200.0
2007-07-17 11:15:00,14.6,14.6,14.58,14.58,96000.0,10.5404,10.5404,10.526,10.526,96000.0
2007-07-17 11:20:00,14.58,14.6,14.57,14.59,102800.0,10.526,10.5404,10.5188,10.5332,102800.0
2007-07-17 11:25:00,14.59,14.61,14.59,14.6,76600.0,10.5332,10.5476,10.5332,10.5404,76600.0
2007-07-17 11:30:00,14.6,14.62,14.6,14.61,86000.0,10.5404,10.5549,10.5404,10.5476,86000.0
2007-07-17 11:35:00,14.61,14.61,14.59,14.59,73800.0,10.5476,10.5476,10.5332,10.5332,73800.0
2007-07-17 11:40:00,14.59,14.59,14.59,14.59,42600.0,10.5332,10.5332,10.5332,10.5332,42600.0
2007-07-17 11:45:00,14.59,14.59,14.58,14.58,36800.0,10.5332,10.5332,10.526,10.526,36800.0
2007-07-17 11:50:00,14.58,14.59,14.58,14.58,85600.0,10.526,10.5332,10.526,10.526,85600.0
2007-07-17 11:55:00,14.59,14.59,14.57,14.58,42400.0,10.5332,10.5332,10.5188,10.526,42400.0
2007-07-17 12:00:00,14.58,14.59,14.57,14.59,82400.0,10.526,10.5332,10.5188,10.5332,82400.0
2007-07-17 12:05:00,14.58,14.59,14.56,14.56,99800.0,10.526,10.5332,10.5115,10.5115,99800.0
2007-07-17 12:10:00,14.56,14.56,14.54,14.55,90800.0,10.5115,10.5115,10.4971,10.5043,90800.0
2007-07-17 12:15:00,14.55,14.55,14.54,14.55,104200.0,10.5043,10.5043,10.4971,10.5043,104200.0
2007-07-17 12:20:00,14.55,14.55,14.53,14.53,131000.0,10.5043,10.5043,10.4899,10.4899,131000.0
2007-07-17 12:25:00,14.53,14.53,14.52,14.53,168200.0,10.4899,10.4899,10.4827,10.4899,168200.0
2007-07-17 12:30:00,14.53,14.53,14.51,14.51,93400.0,10.4899,10.4899,10.4754,10.4754,93400.0
2007-07-17 12:35:00,14.51,14.51,14.49,14.5,74400.0,10.4754,10.4754,10.461,10.4682,74400.0
2007-07-17 12:40:00,14.5,14.51,14.49,14.51,118800.0,10.4682,10.4754,10.461,10.4754,118800.0
2007-07-17 12:45:00,14.51,14.51,14.49,14.51,34000.0,10.4754,10.4754,10.461,10.4754,34000.0
2007-07-17 12:50:00,14.51,14.52,14.49,14.51,62200.0,10.4754,10.4827,10.461,10.4754,62200.0
2007-07-17 12:55:00,14.51,14.52,14.5,14.51,33200.0,10.4754,10.4827,10.4682,10.4754,33200.0
2007-07-17 13:00:00,14.51,14.51,14.49,14.5,71600.0,10.4754,10.4754,10.461,10.4682,71600.0
2007-07-17 13:05:00,14.5,14.51,14.49,14.51,78400.0,10.4682,10.4754,10.461,10.4754,78400.0
2007-07-17 13:10:00,14.51,14.51,14.49,14.51,62800.0,10.4754,10.4754,10.461,10.4754,62800.0
2007-07-17 13:15:00,14.5,14.51,14.49,14.5,31800.0,10.4682,10.4754,10.461,10.4682,31800.0
2007-07-17 13:20:00,14.5,14.51,14.5,14.51,67400.0,10.4682,10.4754,10.4682,10.4754,67400.0
2007-07-17 13:25:00,14.51,14.52,14.49,14.5,91800.0,10.4754,10.4827,10.461,10.4682,91800.0
2007-07-17 13:30:00,14.5,14.53,14.5,14.53,144200.0,10.4682,10.4899,10.4682,10.4899,144200.0
2007-07-17 13:35:00,14.53,14.55,14.51,14.54,210000.0,10.4899,10.5043,10.4754,10.4971,210000.0
2007-07-17 13:40:00,14.54,14.55,14.53,14.53,100600.0,10.4971,10.5043,10.4899,10.4899,100600.0
2007-07-17 13:45:00,14.54,14.55,14.53,14.55,98600.0,10.4971,10.5043,10.4899,10.5043,98600.0
2007-07-17 13:50:00,14.54,14.56,14.54,14.55,87000.0,10.4971,10.5115,10.4971,10.5043,87000.0
2007-07-17 13:55:00,14.55,14.56,14.52,14.53,64000.0,10.5043,10.5115,10.4827,10.4899,64000.0
2007-07-17 14:00:00,14.54,14.56,14.54,14.54,83800.0,10.4971,10.5115,10.4971,10.4971,83800.0
2007-07-17 14:05:00,14.54,14.56,14.53,14.53,141000.0,10.4971,10.5115,10.4899,10.4899,141000.0
2007-07-17 14:10:00,14.52,14.53,14.51,14.53,113800.0,10.4827,10.4899,10.4754,10.4899,113800.0
2007-07-17 14:15:00,14.53,14.53,14.52,14.53,51600.0,10.4899,10.4899,10.4827,10.4899,51600.0
2007-07-17 14:20:00,14.53,14.54,14.52,14.53,57200.0,10.4899,10.4971,10.4827,10.4899,57200.0
2007-07-17 14:25:00,14.53,14.55,14.53,14.54,61800.0,10.4899,10.5043,10.4899,10.4971,61800.0
2007-07-17 14:30:00,14.54,14.56,14.54,14.56,142200.0,10.4971,10.5115,10.4971,10.5115,142200.0
2007-07-17 14:35:00,14.55,14.56,14.54,14.55,54200.0,10.5043,10.5115,10.4971,10.5043,54200.0
2007-07-17 14:40:00,14.55,14.56,14.54,14.55,137400.0,10.5043,10.5115,10.4971,10.5043,137400.0
2007-07-17 14:45:00,14.55,14.56,14.55,14.55,63400.0,10.5043,10.5115,10.5043,10.5043,63400.0
2007-07-17 14:50:00,14.55,14.56,14.55,14.55,129400.0,10.5043,10.5115,10.5043,10.5043,129400.0
2007-07-17 14:55:00,14.55,14.56,14.55,14.55,109200.0,10.5043,10.5115,10.5043,10.5043,109200.0
2007-07-17 15:00:00,14.55,14.56,14.55,14.55,68400.0,10.5043,10.5115,10.5043,10.5043,68400.0
2007-07-17 15:05:00,14.55,14.56,14.55,14.55,164600.0,10.5043,10.5115,10.5043,10.5043,164600.0
2007-07-17 15:10:00,14.55,14.55,14.53,14.53,248600.0,10.5043,10.5043,10.4899,10.4899,248600.0
2007-07-17 15:15:00,14.53,14.54,14.53,14.54,147200.0,10.4899,10.4971,10.4899,10.4971,147200.0
2007-07-17 15:20:00,14.54,14.54,14.49,14.5,266000.0,10.4971,10.4971,10.461,10.4682,266000.0
2007-07-17 15:25:00,14.51,14.51,14.47,14.48,244000.0,10.4754,10.4754,10.4466,10.4538,244000.0
2007-07-17 15:30:00,14.47,14.48,14.46,14.47,183200.0,10.4466,10.4538,10.4393,10.4466,183200.0
2007-07-17 15:35:00,14.47,14.49,14.47,14.49,130400.0,10.4466,10.461,10.4466,10.461,130400.0
2007-07-17 15:40:00,14.49,14.49,14.46,14.47,258400.0,10.461,10.461,10.4393,10.4466,258400.0
2007-07-17 15:45:00,14.47,14.48,14.46,14.47,125800.0,10.4466,10.4538,10.4393,10.4466,125800.0
2007-07-17 15:50:00,14.47,14.47,14.43,14.44,259600.0,10.4466,10.4466,10.4177,10.4249,259600.0
2007-07-17 15:55:00,14.44,14.45,14.43,14.44,223400.0,10.4249,10.4321,10.4177,10.4249,223400.0
2007-07-18 09:30:00,14.37,14.53,14.37,14.51,333200.0,10.3744,10.4899,10.3744,10.4754,333200.0
2007-07-18 09:35:00,14.5,14.58,14.47,14.56,198000.0,10.4682,10.526,10.4466,10.5115,198000.0
2007-07-18 09:40:00,14.56,14.62,14.56,14.62,113800.0,10.5115,10.5549,10.5115,10.5549,113800.0
2007-07-18 09:45:00,14.62,14.68,14.62,14.66,382400.0,10.5549,10.5982,10.5549,10.5837,382400.0
2007-07-18 09:50:00,14.65,14.68,14.65,14.65,212800.0,10.5765,10.5982,10.5765,10.5765,212800.0
2007-07-18 09:55:00,14.65,14.66,14.6,14.65,277200.0,10.5765,10.5837,10.5404,10.5765,277200.0
2007-07-18 10:00:00,14.65,14.67,14.6,14.65,321800.0,10.5765,10.5909,10.5404,10.5765,321800.0
2007-07-18 10:05:00,14.65,14.67,14.64,14.67,391800.0,10.5765,10.5909,10.5693,10.5909,391800.0
2007-07-18 10:10:00,14.67,14.68,14.65,14.67,124800.0,10.5909,10.5982,10.5765,10.5909,124800.0
2007-07-18 10:15:00,14.67,14.71,14.66,14.69,192000.0,10.5909,10.6198,10.5837,10.6054,192000.0
2007-07-18 10:20:00,14.69,14.69,14.65,14.65,268400.0,10.6054,10.6054,10.5765,10.5765,268400.0
2007-07-18 10:25:00,14.65,14.67,14.64,14.67,191600.0,10.5765,10.5909,10.5693,10.5909,191600.0
2007-07-18 10:30:00,14.67,14.67,14.62,14.62,153000.0,10.5909,10.5909,10.5549,10.5549,153000.0
2007-07-18 10:35:00,14.62,14.64,14.6,14.6,208400.0,10.5549,10.5693,10.5404,10.5404,208400.0
2007-07-18 10:40:00,14.6,14.6,14.56,14.58,250200.0,10.5404,10.5404,10.5115,10.526,250200.0
2007-07-18 10:45:00,14.58,14.58,14.5,14.51,270600.0,10.526,10.526,10.4682,10.4754,270600.0
2007-07-18 10:50:00,14.51,14.59,14.51,14.59,192000.0,10.4754,10.5332,10.4754,10.5332,192000.0
2007-07-18 10:55:00,14.59,14.61,14.56,14.6,269400.0,10.5332,10.5476,10.5115,10.5404,269400.0
2007-07-18 11:00:00,14.6,14.63,14.6,14.62,114000.0,10.5404,10.5621,10.5404,10.5549,114000.0
2007-07-18 11:05:00,14.62,14.68,14.61,14.66,200200.0,10.5549,10.5982,10.5476,10.5837,200200.0
2007-07-18 11:10:00,14.67,14.69,14.63,14.69,303800.0,10.5909,10.6054,10.5621,10.6054,303800.0
2007-07-18 11:15:00,14.68,14.69,14.65,14.65,237200.0,10.5982,10.6054,10.5765,10.5765,237200.0
2007-07-18 11:20:00,14.65,14.67,14.63,14.63,181200.0,10.5765,10.5909,10.5621,10.5621,181200.0
2007-07-18 11:25:00,14.63,14.63,14.6,14.6,152000.0,10.5621,10.5621,10.5404,10.5404,152000.0
2007-07-18 11:30:00,14.61,14.62,14.53,14.54,158200.0,10.5476,10.5549,10.4899,10.4971,158200.0
2007-07-18 11:35:00,14.54,14.56,14.5,14.51,237000.0,10.4971,10.5115,10.4682,10.4754,237000.0
2007-07-18 11:40:00,14.51,14.54,14.5,14.51,285400.0,10.4754,10.4971,10.4682,10.4754,285400.0
2007-07-18 11:45:00,14.51,14.54,14.51,14.51,107800.0,10.4754,10.4971,10.4754,10.4754,107800.0
2007-07-18 11:50:00,14.52,14.58,14.52,14.54,242400.0,10.4827,10.526,10.4827,10.4971,242400.0
2007-07-18 11:55:00,14.54,14.54,14.51,14.52,113400.0,10.4971,10.4971,10.4754,10.4827,113400.0
2007-07-18 12:00:00,14.52,14.55,14.51,14.55,145400.0,10.4827,10.5043,10.4754,10.5043,145400.0
2007-07-18 12:05:00,14.55,14.56,14.52,14.52,98800.0,10.5043,10.5115,10.4827,10.4827,98800.0
2007-07-18 12:10:00,14.52,14.55,14.51,14.51,85800.0,10.4827,10.5043,10.4754,10.4754,85800.0
2007-07-18 12:15:00,14.51,14.52,14.46,14.46,174800.0,10.4754,10.4827,10.4393,10.4393,174800.0
2007-07-18 12:20:00,14.46,14.48,14.43,14.44,178000.0,10.4393,10.4538,10.4177,10.4249,178000.0
2007-07-18 12:25:00,14.44,14.48,14.43,14.47,115200.0,10.4249,10.4538,10.4177,10.4466,115200.0
2007-07-18 12:30:00,14.47,14.47,14.43,14.44,322000.0,10.4466,10.4466,10.4177,10.4249,322000.0
2007-07-18 12:35:00,14.44,14.47,14.44,14.47,264200.0,10.4249,10.4466,10.4249,10.4466,264200.0
2007-07-18 12:40:00,14.47,14.47,14.46,14.46,53600.0,10.4466,10.4466,10.4393,10.4393,53600.0
2007-07-18 12:45:00,14.47,14.48,14.46,14.48,62800.0,10.4466,10.4538,10.4393,10.4538,62800.0
2007-07-18 12:50:00,14.48,14.49,14.47,14.47,73600.0,10.4538,10.461,10.4466,10.4466,73600.0
2007-07-18 12:55:00,14.47,14.49,14.47,14.49,108600.0,10.4466,10.461,10.4466,10.461,108600.0
2007-07-18 13:00:00,14.49,14.5,14.48,14.49,59400.0,10.461,10.4682,10.4538,10.461,59400.0
2007-07-18 13:05:00,14.49,14.49,14.47,14.49,106200.0,10.461,10.461,10.4466,10.461,106200.0
2007-07-18 13:10:00,14.49,14.49,14.47,14.49,185000.0,10.461,10.461,10.4466,10.461,185000.0
2007-07-18 13:15:00,14.49,14.49,14.46,14.46,102600.0,10.461,10.461,10.4393,10.4393,102600.0
2007-07-18 13:20:00,14.46,14.49,14.45,14.48,87400.0,10.4393,10.461,10.4321,10.4538,87400.0
2007-07-18 13:25:00,14.48,14.49,14.47,14.47,669200.0,10.4538,10.461,10.4466,10.4466,669200.0
2007-07-18 13:30:00,14.47,14.49,14.47,14.49,32000.0,10.4466,10.461,10.4466,10.461,32000.0
2007-07-18 13:35:00,14.49,14.5,14.48,14.5,31400.0,10.461,10.4682,10.4538,10.4682,31400.0
2007-07-18 13:40:00,14.5,14.51,14.49,14.5,63000.0,10.4682,10.4754,10.461,10.4682,63000.0
2007-07-18 13:45:00,14.5,14.52,14.5,14.51,58400.0,10.4682,10.4827,10.4682,10.4754,58400.0
2007-07-18 13:50:00,14.51,14.52,14.48,14.49,87400.0,10.4754,10.4827,10.4538,10.461,87400.0
2007-07-18 13:55:00,14.49,14.52,14.48,14.52,76200.0,10.461,10.4827,10.4538,10.4827,76200.0
2007-07-18 14:00:00,14.52,14.54,14.52,14.54,83600.0,10.4827,10.4971,10.4827,10.4971,83600.0
2007-07-18 14:05:00,14.54,14.55,14.51,14.52,72800.0,10.4971,10.5043,10.4754,10.4827,72800.0
2007-07-18 14:10:00,14.52,14.54,14.49,14.5,68800.0,10.4827,10.4971,10.461,10.4682,68800.0
2007-07-18 14:15:00,14.5,14.51,14.49,14.5,121000.0,10.4682,10.4754,10.461,10.4682,121000.0
2007-07-18 14:20:00,14.51,14.51,14.47,14.47,84400.0,10.4754,10.4754,10.4466,10.4466,84400.0
2007-07-18 14:25:00,14.47,14.5,14.46,14.5,157200.0,10.4466,10.4682,10.4393,10.4682,157200.0
2007-07-18 14:30:00,14.5,14.51,14.49,14.51,122200.0,10.4682,10.4754,10.461,10.4754,122200.0
2007-07-18 14:35:00,14.51,14.51,14.49,14.49,125800.0,10.4754,10.4754,10.461,10.461,125800.0
2007-07-18 14:40:00,14.49,14.5,14.44,14.45,271200.0,10.461,10.4682,10.4249,10.4321,271200.0
2007-07-18 14:45:00,14.45,14.48,14.45,14.45,143800.0,10.4321,10.4538,10.4321,10.4321,143800.0
2007-07-18 14:50:00,14.46,14.49,14.45,14.48,109000.0,10.4393,10.461,10.4321,10.4538,109000.0
2007-07-18 14:55:00,14.48,14.5,14.46,14.47,139200.0,10.4538,10.4682,10.4393,10.4466,139200.0
2007-07-18 15:00:00,14.47,14.5,14.47,14.49,189000.0,10.4466,10.4682,10.4466,10.461,189000.0
2007-07-18 15:05:00,14.49,14.5,14.49,14.49,167000.0,10.461,10.4682,10.461,10.461,167000.0
2007-07-18 15:10:00,14.49,14.51,14.49,14.49,125600.0,10.461,10.4754,10.461,10.461,125600.0
2007-07-18 15:15:00,14.49,14.52,14.49,14.52,155600.0,10.461,10.4827,10.461,10.4827,155600.0
2007-07-18 15:20:00,14.52,14.52,14.5,14.52,102800.0,10.4827,10.4827,10.4682,10.4827,102800.0
2007-07-18 15:25:00,14.52,14.53,14.5,14.51,107200.0,10.4827,10.4899,10.4682,10.4754,107200.0
2007-07-18 15:30:00,14.5,14.53,14.5,14.53,140000.0,10.4682,10.4899,10.4682,10.4899,140000.0
2007-07-18 15:35:00,14.53,14.58,14.53,14.56,218800.0,10.4899,10.526,10.4899,10.5115,218800.0
2007-07-18 15:40:00,14.56,14.58,14.53,14.56,507200.0,10.5115,10.526,10.4899,10.5115,507200.0
2007-07-18 15:45:00,14.56,14.58,14.53,14.56,322200.0,10.5115,10.526,10.4899,10.5115,322200.0
2007-07-18 15:50:00,14.56,14.6,14.55,14.58,302400.0,10.5115,10.5404,10.5043,10.526,302400.0
2007-07-18 15:55:00,14.58,14.59,14.55,14.56,308600.0,10.526,10.5332,10.5043,10.5115,308600.0
2007-07-19 09:30:00,14.66,14.66,14.56,14.58,362400.0,10.5837,10.5837,10.5115,10.526,362400.0
2007-07-19 09:35:00,14.58,14.6,14.56,14.57,94400.0,10.526,10.5404,10.5115,10.5188,94400.0
2007-07-19 09:40:00,14.58,14.58,14.55,14.55,79000.0,10.526,10.526,10.5043,10.5043,79000.0
2007-07-19 09:45:00,14.56,14.56,14.49,14.5,521400.0,10.5115,10.5115,10.461,10.4682,521400.0
2007-07-19 09:50:00,14.5,14.52,14.47,14.47,399000.0,10.4682,10.4827,10.4466,10.4466,399000.0
2007-07-19 09:55:00,14.48,14.5,14.47,14.47,161200.0,10.4538,10.4682,10.4466,10.4466,161200.0
2007-07-19 10:00:00,14.47,14.49,14.47,14.47,83000.0,10.4466,10.461,10.4466,10.4466,83000.0
2007-07-19 10:05:00,14.47,14.48,14.46,14.47,120400.0,10.4466,10.4538,10.4393,10.4466,120400.0
2007-07-19 10:10:00,14.47,14.47,14.44,14.45,114400.0,10.4466,10.4466,10.4249,10.4321,114400.0
2007-07-19 10:15:00,14.45,14.46,14.42,14.43,316200.0,10.4321,10.4393,10.4105,10.4177,316200.0
2007-07-19 10:20:00,14.43,14.44,14.4,14.43,318200.0,10.4177,10.4249,10.396,10.4177,318200.0
2007-07-19 10:25:00,14.44,14.51,14.43,14.49,370200.0,10.4249,10.4754,10.4177,10.461,370200.0
2007-07-19 10:30:00,14.48,14.49,14.46,14.49,146000.0,10.4538,10.461,10.4393,10.461,146000.0
2007-07-19 10:35:00,14.49,14.49,14.47,14.49,76200.0,10.461,10.461,10.4466,10.461,76200.0
2007-07-19 10:40:00,14.49,14.54,14.49,14.54,655400.0,10.461,10.4971,10.461,10.4971,655400.0
2007-07-19 10:45:00,14.53,14.54,14.51,14.52,130400.0,10.4899,10.4971,10.4754,10.4827,130400.0
2007-07-19 10:50:00,14.52,14.52,14.49,14.49,141200.0,10.4827,10.4827,10.461,10.461,141200.0
2007-07-19 10:55:00,14.49,14.53,14.49,14.53,164400.0,10.461,10.4899,10.461,10.4899,164400.0
2007-07-19 11:00:00,14.52,14.56,14.52,14.55,82600.0,10.4827,10.5115,10.4827,10.5043,82600.0
2007-07-19 11:05:00,14.55,14.55,14.54,14.54,33800.0,10.5043,10.5043,10.4971,10.4971,33800.0
2007-07-19 11:10:00,14.54,14.56,14.54,14.55,45800.0,10.4971,10.5115,10.4971,10.5043,45800.0
2007-07-19 11:15:00,14.55,14.58,14.55,14.57,54600.0,10.5043,10.526,10.5043,10.5188,54600.0
2007-07-19 11:20:00,14.56,14.59,14.56,14.58,89200.0,10.5115,10.5332,10.5115,10.526,89200.0
2007-07-19 11:25:00,14.58,14.58,14.57,14.58,83200.0,10.526,10.526,10.5188,10.526,83200.0
2007-07-19 11:30:00,14.58,14.58,14.56,14.56,114000.0,10.526,10.526,10.5115,10.5115,114000.0
2007-07-19 11:35:00,14.56,14.58,14.56,14.56,35200.0,10.5115,10.526,10.5115,10.5115,35200.0
2007-07-19 11:40:00,14.56,14.56,14.55,14.55,121600.0,10.5115,10.5115,10.5043,10.5043,121600.0
2007-07-19 11:45:00,14.55,14.55,14.51,14.51,121800.0,10.5043,10.5043,10.4754,10.4754,121800.0
2007-07-19 11:50:00,14.51,14.52,14.49,14.49,491200.0,10.4754,10.4827,10.461,10.461,491200.0
2007-07-19 11:55:00,14.49,14.5,14.46,14.46,80000.0,10.461,10.4682,10.4393,10.4393,80000.0
2007-07-19 12:00:00,14.47,14.47,14.4,14.43,287600.0,10.4466,10.4466,10.396,10.4177,287600.0
2007-07-19 12:05:00,14.43,14.43,14.39,14.4,366800.0,10.4177,10.4177,10.3888,10.396,366800.0
2007-07-19 12:10:00,14.39,14.41,14.38,14.4,733200.0,10.3888,10.4032,10.3816,10.396,733200.0
2007-07-19 12:15:00,14.4,14.4,14.38,14.4,241400.0,10.396,10.396,10.3816,10.396,241400.0
2007-07-19 12:20:00,14.4,14.49,14.38,14.4,540000.0,10.396,10.461,10.3816,10.396,540000.0
2007-07-19 12:25:00,14.4,14.4,14.35,14.36,289600.0,10.396,10.396,10.3599,10.3671,289600.0
2007-07-19 12:30:00,14.35,14.36,14.31,14.31,268400.0,10.3599,10.3671,10.331,10.331,268400.0
2007-07-19 12:35:00,14.31,14.33,14.25,14.27,342800.0,10.331,10.3455,10.2877,10.3022,342800.0
2007-07-19 12:40:00,14.26,14.29,14.26,14.28,379000.0,10.295,10.3166,10.295,10.3094,379000.0
2007-07-19 12:45:00,14.28,14.3,14.27,14.3,219000.0,10.3094,10.3238,10.3022,10.3238,219000.0
2007-07-19 12:50:00,14.3,14.32,14.3,14.31,62000.0,10.3238,10.3383,10.3238,10.331,62000.0
2007-07-19 12:55:00,14.31,14.32,14.29,14.31,177000.0,10.331,10.3383,10.3166,10.331,177000.0
2007-07-19 13:00:00,14.3,14.31,14.3,14.3,149000.0,10.3238,10.331,10.3238,10.3238,149000.0
2007-07-19 13:05:00,14.3,14.31,14.3,14.31,163400.0,10.3238,10.331,10.3238,10.331,163400.0
2007-07-19 13:10:00,14.31,14.31,14.3,14.31,137400.0,10.331,10.331,10.3238,10.331,137400.0
2007-07-19 13:15:00,14.31,14.32,14.31,14.31,79200.0,10.331,10.3383,10.331,10.331,79200.0
2007-07-19 13:20:00,14.32,14.32,14.31,14.31,50800.0,10.3383,10.3383,10.331,10.331,50800.0
2007-07-19 13:25:00,14.31,14.31,14.31,14.31,71600.0,10.331,10.331,10.331,10.331,71600.0
2007-07-19 13:30:00,14.31,14.31,14.31,14.31,76600.0,10.331,10.331,10.331,10.331,76600.0
2007-07-19 13:35:00,14.31,14.34,14.31,14.33,100400.0,10.331,10.3527,10.331,10.3455,100400.0
2007-07-19 13:40:00,14.34,14.36,14.33,14.36,131200.0,10.3527,10.3671,10.3455,10.3671,131200.0
2007-07-19 13:45:00,14.36,14.4,14.36,14.4,68000.0,10.3671,10.396,10.3671,10.396,68000.0
2007-07-19 13:50:00,14.4,14.43,14.39,14.43,126000.0,10.396,10.4177,10.3888,10.4177,126000.0
2007-07-19 13:55:00,14.43,14.43,14.4,14.4,136200.0,10.4177,10.4177,10.396,10.396,136200.0
2007-07-19 14:00:00,14.4,14.4,14.38,14.39,159600.0,10.396,10.396,10.3816,10.3888,159600.0
2007-07-19 14:05:00,14.39,14.4,14.38,14.39,86600.0,10.3888,10.396,10.3816,10.3888,86600.0
2007-07-19 14:10:00,14.38,14.4,14.36,14.38,150400.0,10.3816,10.396,10.3671,10.3816,150400.0
2007-07-19 14:15:00,14.38,14.4,14.37,14.4,78600.0,10.3816,10.396,10.3744,10.396,78600.0
2007-07-19 14:20:00,14.4,14.4,14.38,14.4,95600.0,10.396,10.396,10.3816,10.396,95600.0
2007-07-19 14:25:00,14.4,14.4,14.38,14.38,88000.0,10.396,10.396,10.3816,10.3816,88000.0
2007-07-19 14:30:00,14.38,14.39,14.38,14.38,37600.0,10.3816,10.3888,10.3816,10.3816,37600.0
2007-07-19 14:35:00,14.38,14.4,14.38,14.4,40400.0,10.3816,10.396,10.3816,10.396,40400.0
2007-07-19 14:40:00,14.4,14.4,14.38,14.4,74000.0,10.396,10.396,10.3816,10.396,74000.0
2007-07-19 14:45:00,14.4,14.4,14.39,14.39,51600.0,10.396,10.396,10.3888,10.3888,51600.0
2007-07-19 14:50:00,14.39,14.4,14.38,14.38,58800.0,10.3888,10.396,10.3816,10.3816,58800.0
2007-07-19 14:55:00,14.38,14.4,14.38,14.4,52200.0,10.3816,10.396,10.3816,10.396,52200.0
2007-07-19 15:00:00,14.39,14.4,14.39,14.4,59800.0,10.3888,10.396,10.3888,10.396,59800.0
2007-07-19 15:05:00,14.4,14.44,14.4,14.43,278600.0,10.396,10.4249,10.396,10.4177,278600.0
2007-07-19 15:10:00,14.42,14.43,14.4,14.42,291200.0,10.4105,10.4177,10.396,10.4105,291200.0
2007-07-19 15:15:00,14.42,14.42,14.4,14.4,127600.0,10.4105,10.4105,10.396,10.396,127600.0
2007-07-19 15:20:00,14.4,14.43,14.4,14.4,171600.0,10.396,10.4177,10.396,10.396,171600.0
2007-07-19 15:25:00,14.41,14.42,14.4,14.41,189200.0,10.4032,10.4105,10.396,10.4032,189200.0
2007-07-19 15:30:00,14.41,14.42,14.4,14.41,204000.0,10.4032,10.4105,10.396,10.4032,204000.0
2007-07-19 15:35:00,14.41,14.42,14.39,14.4,267200.0,10.4032,10.4105,10.3888,10.396,267200.0
2007-07-19 15:40:00,14.39,14.41,14.38,14.38,124000.0,10.3888,10.4032,10.3816,10.3816,124000.0
2007-07-19 15:45:00,14.38,14.4,14.37,14.38,273200.0,10.3816,10.396,10.3744,10.3816,273200.0
2007-07-19 15:50:00,14.38,14.4,14.36,14.37,393200.0,10.3816,10.396,10.3671,10.3744,393200.0
2007-07-19 15:55:00,14.37,14.37,14.35,14.37,457600.0,10.3744,10.3744,10.3599,10.3744,457600.0
2007-07-20 09:30:00,14.22,14.22,14.11,14.15,1741000.0,10.2661,10.2661,10.1867,10.2155,1741000.0
2007-07-20 09:35:00,14.15,14.21,14.12,14.2,295200.0,10.2155,10.2589,10.1939,10.2516,295200.0
2007-07-20 09:40:00,14.2,14.22,14.19,14.19,148800.0,10.2516,10.2661,10.2444,10.2444,148800.0
2007-07-20 09:45:00,14.19,14.21,14.15,14.2,217400.0,10.2444,10.2589,10.2155,10.2516,217400.0
2007-07-20 09:50:00,14.2,14.26,14.2,14.24,404200.0,10.2516,10.295,10.2516,10.2805,404200.0
2007-07-20 09:55:00,14.24,14.28,14.22,14.28,240200.0,10.2805,10.3094,10.2661,10.3094,240200.0
2007-07-20 10:00:00,14.27,14.28,14.22,14.25,147600.0,10.3022,10.3094,10.2661,10.2877,147600.0
2007-07-20 10:05:00,14.25,14.26,14.22,14.22,105600.0,10.2877,10.295,10.2661,10.2661,105600.0
2007-07-20 10:10:00,14.22,14.23,14.19,14.21,350000.0,10.2661,10.2733,10.2444,10.2589,350000.0
2007-07-20 10:15:00,14.21,14.21,14.17,14.19,126600.0,10.2589,10.2589,10.23,10.2444,126600.0
2007-07-20 10:20:00,14.18,14.2,14.18,14.19,351800.0,10.2372,10.2516,10.2372,10.2444,351800.0
2007-07-20 10:25:00,14.19,14.21,14.19,14.21,190600.0,10.2444,10.2589,10.2444,10.2589,190600.0
2007-07-20 10:30:00,14.21,14.22,14.2,14.2,179200.0,10.2589,10.2661,10.2516,10.2516,179200.0
2007-07-20 10:35:00,14.21,14.21,14.18,14.19,152800.0,10.2589,10.2589,10.2372,10.2444,152800.0
2007-07-20 10:40:00,14.2,14.23,14.19,14.2,228600.0,10.2516,10.2733,10.2444,10.2516,228600.0
2007-07-20 10:45:00,14.2,14.21,14.19,14.19,115200.0,10.2516,10.2589,10.2444,10.2444,115200.0
2007-07-20 10:50:00,14.2,14.21,14.19,14.19,94200.0,10.2516,10.2589,10.2444,10.2444,94200.0
2007-07-20 10:55:00,14.19,14.21,14.19,14.2,124000.0,10.2444,10.2589,10.2444,10.2516,124000.0
2007-07-20 11:00:00,14.2,14.22,14.19,14.21,67400.0,10.2516,10.2661,10.2444,10.2589,67400.0
2007-07-20 11:05:00,14.21,14.22,14.2,14.22,80200.0,10.2589,10.2661,10.2516,10.2661,80200.0
2007-07-20 11:10:00,14.22,14.23,14.21,14.23,113600.0,10.2661,10.2733,10.2589,10.2733,113600.0
2007-07-20 11:15:00,14.23,14.24,14.22,14.23,43800.0,10.2733,10.2805,10.2661,10.2733,43800.0
2007-07-20 11:20:00,14.23,14.24,14.21,14.21,159200.0,10.2733,10.2805,10.2589,10.2589,159200.0
2007-07-20 11:25:00,14.21,14.21,14.19,14.19,128200.0,10.2589,10.2589,10.2444,10.2444,128200.0
2007-07-20 11:30:00,14.19,14.21,14.18,14.2,125600.0,10.2444,10.2589,10.2372,10.2516,125600.0
2007-07-20 11:35:00,14.2,14.2,14.17,14.18,127600.0,10.2516,10.2516,10.23,10.2372,127600.0
2007-07-20 11:40:00,14.18,14.18,14.15,14.15,177200.0,10.2372,10.2372,10.2155,10.2155,177200.0
2007-07-20 11:45:00,14.15,14.16,14.14,14.15,128200.0,10.2155,10.2228,10.2083,10.2155,128200.0
2007-07-20 11:50:00,14.15,14.16,14.14,14.16,223800.0,10.2155,10.2228,10.2083,10.2228,223800.0
2007-07-20 11:55:00,14.16,14.16,14.15,14.15,100400.0,10.2228,10.2228,10.2155,10.2155,100400.0
2007-07-20 12:00:00,14.15,14.15,14.13,14.13,99200.0,10.2155,10.2155,10.2011,10.2011,99200.0
2007-07-20 12:05:00,14.14,14.17,14.13,14.15,101200.0,10.2083,10.23,10.2011,10.2155,101200.0
2007-07-20 12:10:00,14.15,14.15,14.14,14.15,31400.0,10.2155,10.2155,10.2083,10.2155,31400.0
2007-07-20 12:15:00,14.15,14.15,14.12,14.12,89600.0,10.2155,10.2155,10.1939,10.1939,89600.0
2007-07-20 12:20:00,14.12,14.15,14.1,14.15,201600.0,10.1939,10.2155,10.1794,10.2155,201600.0
2007-07-20 12:25:00,14.15,14.15,14.13,14.15,74000.0,10.2155,10.2155,10.2011,10.2155,74000.0
2007-07-20 12:30:00,14.15,14.15,14.14,14.14,39200.0,10.2155,10.2155,10.2083,10.2083,39200.0
2007-07-20 12:35:00,14.14,14.15,14.13,14.15,66800.0,10.2083,10.2155,10.2011,10.2155,66800.0
2007-07-20 12:40:00,14.15,14.15,14.14,14.15,59800.0,10.2155,10.2155,10.2083,10.2155,59800.0
2007-07-20 12:45:00,14.14,14.15,14.13,14.13,56800.0,10.2083,10.2155,10.2011,10.2011,56800.0
2007-07-20 12:50:00,14.13,14.15,14.13,14.13,192200.0,10.2011,10.2155,10.2011,10.2011,192200.0
2007-07-20 12:55:00,14.13,14.14,14.09,14.11,181800.0,10.2011,10.2083,10.1722,10.1867,181800.0
2007-07-20 13:00:00,14.11,14.12,14.09,14.09,130200.0,10.1867,10.1939,10.1722,10.1722,130200.0
2007-07-20 13:05:00,14.1,14.13,14.1,14.12,57600.0,10.1794,10.2011,10.1794,10.1939,57600.0
2007-07-20 13:10:00,14.12,14.13,14.12,14.12,60000.0,10.1939,10.2011,10.1939,10.1939,60000.0
2007-07-20 13:15:00,14.13,14.15,14.12,14.15,56200.0,10.2011,10.2155,10.1939,10.2155,56200.0
2007-07-20 13:20:00,14.15,14.15,14.13,14.15,46800.0,10.2155,10.2155,10.2011,10.2155,46800.0
2007-07-20 13:25:00,14.15,14.15,14.12,14.12,47000.0,10.2155,10.2155,10.1939,10.1939,47000.0
2007-07-20 13:30:00,14.12,14.13,14.11,14.12,57600.0,10.1939,10.2011,10.1867,10.1939,57600.0
2007-07-20 13:35:00,14.12,14.13,14.11,14.13,47000.0,10.1939,10.2011,10.1867,10.2011,47000.0
2007-07-20 13:40:00,14.13,14.15,14.12,14.12,111800.0,10.2011,10.2155,10.1939,10.1939,111800.0
2007-07-20 13:45:00,14.12,14.13,14.11,14.13,94400.0,10.1939,10.2011,10.1867,10.2011,94400.0
2007-07-20 13:50:00,14.12,14.15,14.12,14.13,118600.0,10.1939,10.2155,10.1939,10.2011,118600.0
2007-07-20 13:55:00,14.13,14.14,14.13,14.13,82800.0,10.2011,10.2083,10.2011,10.2011,82800.0
2007-07-20 14:00:00,14.13,14.13,14.08,14.09,175400.0,10.2011,10.2011,10.165,10.1722,175400.0
2007-07-20 14:05:00,14.1,14.17,14.09,14.15,171000.0,10.1794,10.23,10.1722,10.2155,171000.0
2007-07-20 14:10:00,14.15,14.16,14.13,14.15,107200.0,10.2155,10.2228,10.2011,10.2155,107200.0
2007-07-20 14:15:00,14.15,14.17,14.13,14.15,169600.0,10.2155,10.23,10.2011,10.2155,169600.0
2007-07-20 14:20:00,14.15,14.19,14.15,14.18,156800.0,10.2155,10.2444,10.2155,10.2372,156800.0
2007-07-20 14:25:00,14.18,14.19,14.15,14.15,125200.0,10.2372,10.2444,10.2155,10.2155,125200.0
2007-07-20 14:30:00,14.15,14.18,14.13,14.17,143600.0,10.2155,10.2372,10.2011,10.23,143600.0
2007-07-20 14:35:00,14.17,14.18,14.15,14.15,109000.0,10.23,10.2372,10.2155,10.2155,109000.0
2007-07-20 14:40:00,14.15,14.18,14.15,14.17,100200.0,10.2155,10.2372,10.2155,10.23,100200.0
2007-07-20 14:45:00,14.17,14.18,14.15,14.16,246800.0,10.23,10.2372,10.2155,10.2228,246800.0
2007-07-20 14:50:00,14.16,14.18,14.14,14.17,212400.0,10.2228,10.2372,10.2083,10.23,212400.0
2007-07-20 14:55:00,14.17,14.22,14.17,14.21,151600.0,10.23,10.2661,10.23,10.2589,151600.0
2007-07-20 15:00:00,14.21,14.24,14.21,14.22,219000.0,10.2589,10.2805,10.2589,10.2661,219000.0
2007-07-20 15:05:00,14.22,14.22,14.17,14.18,166000.0,10.2661,10.2661,10.23,10.2372,166000.0
2007-07-20 15:10:00,14.18,14.19,14.15,14.17,147000.0,10.2372,10.2444,10.2155,10.23,147000.0
2007-07-20 15:15:00,14.17,14.19,14.17,14.18,44600.0,10.23,10.2444,10.23,10.2372,44600.0
2007-07-20 15:20:00,14.19,14.21,14.18,14.21,143600.0,10.2444,10.2589,10.2372,10.2589,143600.0
2007-07-20 15:25:00,14.21,14.24,14.21,14.22,161600.0,10.2589,10.2805,10.2589,10.2661,161600.0
2007-07-20 15:30:00,14.23,14.23,14.15,14.15,187600.0,10.2733,10.2733,10.2155,10.2155,187600.0
2007-07-20 15:35:00,14.16,14.18,14.12,14.13,284400.0,10.2228,10.2372,10.1939,10.2011,284400.0
2007-07-20 15:40:00,14.13,14.18,14.13,14.18,235600.0,10.2011,10.2372,10.2011,10.2372,235600.0
2007-07-20 15:45:00,14.18,14.19,14.17,14.18,192800.0,10.2372,10.2444,10.23,10.2372,192800.0
2007-07-20 15:50:00,14.18,14.19,14.15,14.16,183200.0,10.2372,10.2444,10.2155,10.2228,183200.0
2007-07-20 15:55:00,14.16,14.17,14.13,14.15,325800.0,10.2228,10.23,10.2011,10.2155,325800.0
2007-07-23 09:30:00,14.24,14.24,14.17,14.18,98000.0,10.2805,10.2805,10.23,10.2372,98000.0
2007-07-23 09:35:00,14.18,14.22,14.17,14.22,61800.0,10.2372,10.2661,10.23,10.2661,61800.0
2007-07-23 09:40:00,14.22,14.26,14.21,14.25,140600.0,10.2661,10.295,10.2589,10.2877,140600.0
2007-07-23 09:45:00,14.25,14.26,14.22,14.22,166200.0,10.2877,10.295,10.2661,10.2661,166200.0
2007-07-23 09:50:00,14.22,14.22,14.18,14.18,158600.0,10.2661,10.2661,10.2372,10.2372,158600.0
2007-07-23 09:55:00,14.18,14.19,14.17,14.18,156000.0,10.2372,10.2444,10.23,10.2372,156000.0
2007-07-23 10:00:00,14.18,14.22,14.18,14.21,181200.0,10.2372,10.2661,10.2372,10.2589,181200.0
2007-07-23 10:05:00,14.21,14.23,14.2,14.23,244200.0,10.2589,10.2733,10.2516,10.2733,244200.0
2007-07-23 10:10:00,14.22,14.26,14.22,14.26,78600.0,10.2661,10.295,10.2661,10.295,78600.0
2007-07-23 10:15:00,14.26,14.3,14.24,14.3,125800.0,10.295,10.3238,10.2805,10.3238,125800.0
2007-07-23 10:20:00,14.29,14.31,14.29,14.3,79000.0,10.3166,10.331,10.3166,10.3238,79000.0
2007-07-23 10:25:00,14.3,14.35,14.3,14.31,125000.0,10.3238,10.3599,10.3238,10.331,125000.0
2007-07-23 10:30:00,14.31,14.34,14.31,14.33,114600.0,10.331,10.3527,10.331,10.3455,114600.0
2007-07-23 10:35:00,14.32,14.34,14.31,14.33,323200.0,10.3383,10.3527,10.331,10.3455,323200.0
2007-07-23 10:40:00,14.33,14.34,14.32,14.34,180000.0,10.3455,10.3527,10.3383,10.3527,180000.0
2007-07-23 10:45:00,14.34,14.37,14.33,14.35,112200.0,10.3527,10.3744,10.3455,10.3599,112200.0
2007-07-23 10:50:00,14.35,14.37,14.33,14.36,204600.0,10.3599,10.3744,10.3455,10.3671,204600.0
2007-07-23 10:55:00,14.36,14.37,14.35,14.37,75600.0,10.3671,10.3744,10.3599,10.3744,75600.0
2007-07-23 11:00:00,14.38,14.39,14.37,14.38,67200.0,10.3816,10.3888,10.3744,10.3816,67200.0
2007-07-23 11:05:00,14.38,14.42,14.38,14.39,199000.0,10.3816,10.4105,10.3816,10.3888,199000.0
2007-07-23 11:10:00,14.39,14.4,14.39,14.4,47600.0,10.3888,10.396,10.3888,10.396,47600.0
2007-07-23 11:15:00,14.4,14.41,14.4,14.4,41000.0,10.396,10.4032,10.396,10.396,41000.0
2007-07-23 11:20:00,14.4,14.42,14.39,14.39,108000.0,10.396,10.4105,10.3888,10.3888,108000.0
2007-07-23 11:25:00,14.39,14.42,14.39,14.4,91400.0,10.3888,10.4105,10.3888,10.396,91400.0
2007-07-23 11:30:00,14.4,14.42,14.4,14.4,151600.0,10.396,10.4105,10.396,10.396,151600.0
2007-07-23 11:35:00,14.4,14.4,14.39,14.39,78200.0,10.396,10.396,10.3888,10.3888,78200.0
2007-07-23 11:40:00,14.39,14.4,14.39,14.4,79000.0,10.3888,10.396,10.3888,10.396,79000.0
2007-07-23 11:45:00,14.4,14.4,14.38,14.39,99000.0,10.396,10.396,10.3816,10.3888,99000.0
2007-07-23 11:50:00,14.39,14.42,14.39,14.42,103600.0,10.3888,10.4105,10.3888,10.4105,103600.0
2007-07-23 11:55:00,14.42,14.42,14.4,14.41,88200.0,10.4105,10.4105,10.396,10.4032,88200.0
2007-07-23 12:00:00,14.41,14.42,14.4,14.41,77200.0,10.4032,10.4105,10.396,10.4032,77200.0
2007-07-23 12:05:00,14.41,14.42,14.4,14.4,56200.0,10.4032,10.4105,10.396,10.396,56200.0
2007-07-23 12:10:00,14.4,14.42,14.4,14.42,117400.0,10.396,10.4105,10.396,10.4105,117400.0
2007-07-23 12:15:00,14.42,14.42,14.41,14.41,94200.0,10.4105,10.4105,10.4032,10.4032,94200.0
2007-07-23 12:20:00,14.41,14.41,14.4,14.4,66000.0,10.4032,10.4032,10.396,10.396,66000.0
2007-07-23 12:25:00,14.4,14.41,14.39,14.4,168000.0,10.396,10.4032,10.3888,10.396,168000.0
2007-07-23 12:30:00,14.4,14.4,14.39,14.4,139400.0,10.396,10.396,10.3888,10.396,139400.0
2007-07-23 12:35:00,14.4,14.4,14.38,14.4,167600.0,10.396,10.396,10.3816,10.396,167600.0
2007-07-23 12:40:00,14.4,14.42,14.38,14.38,129200.0,10.396,10.4105,10.3816,10.3816,129200.0
2007-07-23 12:45:00,14.38,14.39,14.37,14.37,172400.0,10.3816,10.3888,10.3744,10.3744,172400.0
2007-07-23 12:50:00,14.38,14.38,14.36,14.38,68800.0,10.3816,10.3816,10.3671,10.3816,68800.0
2007-07-23 12:55:00,14.37,14.37,14.35,14.35,41000.0,10.3744,10.3744,10.3599,10.3599,41000.0
2007-07-23 13:00:00,14.35,14.37,14.35,14.37,68200.0,10.3599,10.3744,10.3599,10.3744,68200.0
2007-07-23 13:05:00,14.36,14.38,14.36,14.37,96200.0,10.3671,10.3816,10.3671,10.3744,96200.0
2007-07-23 13:10:00,14.37,14.37,14.34,14.35,85400.0,10.3744,10.3744,10.3527,10.3599,85400.0
2007-07-23 13:15:00,14.35,14.36,14.34,14.35,251200.0,10.3599,10.3671,10.3527,10.3599,251200.0
2007-07-23 13:20:00,14.35,14.38,14.34,14.36,116600.0,10.3599,10.3816,10.3527,10.3671,116600.0
2007-07-23 13:25:00,14.36,14.37,14.35,14.36,129000.0,10.3671,10.3744,10.3599,10.3671,129000.0
2007-07-23 13:30:00,14.36,14.37,14.35,14.36,85400.0,10.3671,10.3744,10.3599,10.3671,85400.0
2007-07-23 13:35:00,14.36,14.38,14.36,14.38,82400.0,10.3671,10.3816,10.3671,10.3816,82400.0
2007-07-23 13:40:00,14.38,14.39,14.37,14.37,70000.0,10.3816,10.3888,10.3744,10.3744,70000.0
2007-07-23 13:45:00,14.37,14.38,14.37,14.38,64000.0,10.3744,10.3816,10.3744,10.3816,64000.0
2007-07-23 13:50:00,14.38,14.38,14.37,14.38,51200.0,10.3816,10.3816,10.3744,10.3816,51200.0
2007-07-23 13:55:00,14.38,14.38,14.36,14.37,58400.0,10.3816,10.3816,10.3671,10.3744,58400.0
2007-07-23 14:00:00,14.37,14.4,14.36,14.4,280600.0,10.3744,10.396,10.3671,10.396,280600.0
2007-07-23 14:05:00,14.4,14.4,14.37,14.38,152200.0,10.396,10.396,10.3744,10.3816,152200.0
2007-07-23 14:10:00,14.38,14.39,14.36,14.38,248800.0,10.3816,10.3888,10.3671,10.3816,248800.0
2007-07-23 14:15:00,14.38,14.38,14.34,14.35,238600.0,10.3816,10.3816,10.3527,10.3599,238600.0
2007-07-23 14:20:00,14.35,14.36,14.33,14.35,63800.0,10.3599,10.3671,10.3455,10.3599,63800.0
2007-07-23 14:25:00,14.35,14.35,14.31,14.32,65400.0,10.3599,10.3599,10.331,10.3383,65400.0
2007-07-23 14:30:00,14.33,14.37,14.33,14.36,40000.0,10.3455,10.3744,10.3455,10.3671,40000.0
2007-07-23 14:35:00,14.36,14.39,14.36,14.38,86000.0,10.3671,10.3888,10.3671,10.3816,86000.0
2007-07-23 14:40:00,14.38,14.4,14.37,14.39,78000.0,10.3816,10.396,10.3744,10.3888,78000.0
2007-07-23 14:45:00,14.4,14.42,14.38,14.42,168600.0,10.396,10.4105,10.3816,10.4105,168600.0
2007-07-23 14:50:00,14.41,14.42,14.38,14.39,107800.0,10.4032,10.4105,10.3816,10.3888,107800.0
2007-07-23 14:55:00,14.38,14.4,14.37,14.38,101200.0,10.3816,10.396,10.3744,10.3816,101200.0
2007-07-23 15:00:00,14.37,14.38,14.36,14.37,157600.0,10.3744,10.3816,10.3671,10.3744,157600.0
2007-07-23 15:05:00,14.37,14.38,14.37,14.38,72800.0,10.3744,10.3816,10.3744,10.3816,72800.0
2007-07-23 15:10:00,14.38,14.4,14.38,14.38,172400.0,10.3816,10.396,10.3816,10.3816,172400.0
2007-07-23 15:15:00,14.39,14.39,14.38,14.38,86400.0,10.3888,10.3888,10.3816,10.3816,86400.0
2007-07-23 15:20:00,14.38,14.4,14.38,14.39,87800.0,10.3816,10.396,10.3816,10.3888,87800.0
2007-07-23 15:25:00,14.39,14.4,14.38,14.38,171000.0,10.3888,10.396,10.3816,10.3816,171000.0
2007-07-23 15:30:00,14.38,14.38,14.36,14.37,180200.0,10.3816,10.3816,10.3671,10.3744,180200.0
2007-07-23 15:35:00,14.36,14.37,14.31,14.32,128000.0,10.3671,10.3744,10.331,10.3383,128000.0
2007-07-23 15:40:00,14.32,14.33,14.3,14.31,85800.0,10.3383,10.3455,10.3238,10.331,85800.0
2007-07-23 15:45:00,14.31,14.31,14.25,14.26,265800.0,10.331,10.331,10.2877,10.295,265800.0
2007-07-23 15:50:00,14.26,14.32,14.26,14.31,310200.0,10.295,10.3383,10.295,10.331,310200.0
2007-07-23 15:55:00,14.31,14.31,14.27,14.28,335000.0,10.331,10.331,10.3022,10.3094,335000.0
2007-07-24 09:30:00,14.2,14.26,13.86,14.21,161200.0,10.2516,10.295,10.0062,10.2589,161200.0
2007-07-24 09:35:00,14.23,14.23,14.15,14.15,131800.0,10.2733,10.2733,10.2155,10.2155,131800.0
2007-07-24 09:40:00,14.15,14.18,14.15,14.17,123600.0,10.2155,10.2372,10.2155,10.23,123600.0
2007-07-24 09:45:00,14.18,14.24,14.17,14.22,131200.0,10.2372,10.2805,10.23,10.2661,131200.0
2007-07-24 09:50:00,14.22,14.25,14.22,14.23,202000.0,10.2661,10.2877,10.2661,10.2733,202000.0
2007-07-24 09:55:00,14.23,14.26,14.2,14.23,225400.0,10.2733,10.295,10.2516,10.2733,225400.0
2007-07-24 10:00:00,14.24,14.24,14.21,14.22,165600.0,10.2805,10.2805,10.2589,10.2661,165600.0
2007-07-24 10:05:00,14.22,14.22,14.16,14.18,188000.0,10.2661,10.2661,10.2228,10.2372,188000.0
2007-07-24 10:10:00,14.18,14.2,14.14,14.14,222800.0,10.2372,10.2516,10.2083,10.2083,222800.0
2007-07-24 10:15:00,14.14,14.14,14.12,14.13,186600.0,10.2083,10.2083,10.1939,10.2011,186600.0
2007-07-24 10:20:00,14.14,14.15,14.13,14.13,139200.0,10.2083,10.2155,10.2011,10.2011,139200.0
2007-07-24 10:25:00,14.13,14.14,14.1,14.1,141000.0,10.2011,10.2083,10.1794,10.1794,141000.0
2007-07-24 10:30:00,14.1,14.11,14.1,14.11,53000.0,10.1794,10.1867,10.1794,10.1867,53000.0
2007-07-24 10:35:00,14.11,14.15,14.11,14.15,138000.0,10.1867,10.2155,10.1867,10.2155,138000.0
2007-07-24 10:40:00,14.15,14.15,14.14,14.15,250800.0,10.2155,10.2155,10.2083,10.2155,250800.0
2007-07-24 10:45:00,14.15,14.15,14.12,14.13,155200.0,10.2155,10.2155,10.1939,10.2011,155200.0
2007-07-24 10:50:00,14.14,14.15,14.13,14.15,92600.0,10.2083,10.2155,10.2011,10.2155,92600.0
2007-07-24 10:55:00,14.15,14.15,14.15,14.15,53800.0,10.2155,10.2155,10.2155,10.2155,53800.0
2007-07-24 11:00:00,14.15,14.15,14.14,14.15,88600.0,10.2155,10.2155,10.2083,10.2155,88600.0
2007-07-24 11:05:00,14.15,14.21,14.15,14.2,124600.0,10.2155,10.2589,10.2155,10.2516,124600.0
2007-07-24 11:10:00,14.2,14.2,14.17,14.19,139600.0,10.2516,10.2516,10.23,10.2444,139600.0
2007-07-24 11:15:00,14.19,14.2,14.17,14.19,194200.0,10.2444,10.2516,10.23,10.2444,194200.0
2007-07-24 11:20:00,14.19,14.2,14.18,14.19,175600.0,10.2444,10.2516,10.2372,10.2444,175600.0
2007-07-24 11:25:00,14.19,14.2,14.19,14.19,77400.0,10.2444,10.2516,10.2444,10.2444,77400.0
2007-07-24 11:30:00,14.19,14.2,14.18,14.18,88400.0,10.2444,10.2516,10.2372,10.2372,88400.0
2007-07-24 11:35:00,14.18,14.2,14.17,14.18,100000.0,10.2372,10.2516,10.23,10.2372,100000.0
2007-07-24 11:40:00,14.18,14.19,14.17,14.18,57600.0,10.2372,10.2444,10.23,10.2372,57600.0
2007-07-24 11:45:00,14.18,14.18,14.13,14.13,126600.0,10.2372,10.2372,10.2011,10.2011,126600.0
2007-07-24 11:50:00,14.13,14.13,14.1,14.1,116000.0,10.2011,10.2011,10.1794,10.1794,116000.0
2007-07-24 11:55:00,14.11,14.13,14.1,14.12,125600.0,10.1867,10.2011,10.1794,10.1939,125600.0
2007-07-24 12:00:00,14.12,14.15,14.12,14.15,100800.0,10.1939,10.2155,10.1939,10.2155,100800.0
2007-07-24 12:05:00,14.14,14.15,14.13,14.13,54800.0,10.2083,10.2155,10.2011,10.2011,54800.0
2007-07-24 12:10:00,14.13,14.15,14.13,14.14,75600.0,10.2011,10.2155,10.2011,10.2083,75600.0
2007-07-24 12:15:00,14.13,14.15,14.13,14.15,37200.0,10.2011,10.2155,10.2011,10.2155,37200.0
2007-07-24 12:20:00,14.15,14.19,14.15,14.19,125800.0,10.2155,10.2444,10.2155,10.2444,125800.0
2007-07-24 12:25:00,14.19,14.22,14.19,14.2,71800.0,10.2444,10.2661,10.2444,10.2516,71800.0
2007-07-24 12:30:00,14.2,14.21,14.19,14.21,72600.0,10.2516,10.2589,10.2444,10.2589,72600.0
2007-07-24 12:35:00,14.21,14.21,14.18,14.18,72400.0,10.2589,10.2589,10.2372,10.2372,72400.0
2007-07-24 12:40:00,14.18,14.18,14.17,14.17,65000.0,10.2372,10.2372,10.23,10.23,65000.0
2007-07-24 12:45:00,14.18,14.18,14.14,14.15,85800.0,10.2372,10.2372,10.2083,10.2155,85800.0
2007-07-24 12:50:00,14.15,14.15,14.14,14.15,73000.0,10.2155,10.2155,10.2083,10.2155,73000.0
2007-07-24 12:55:00,14.15,14.15,14.13,14.13,80600.0,10.2155,10.2155,10.2011,10.2011,80600.0
2007-07-24 13:00:00,14.13,14.13,14.11,14.12,58200.0,10.2011,10.2011,10.1867,10.1939,58200.0
2007-07-24 13:05:00,14.12,14.12,14.1,14.11,85200.0,10.1939,10.1939,10.1794,10.1867,85200.0
2007-07-24 13:10:00,14.1,14.11,14.08,14.08,110800.0,10.1794,10.1867,10.165,10.165,110800.0
2007-07-24 13:15:00,14.08,14.09,14.05,14.05,166600.0,10.165,10.1722,10.1433,10.1433,166600.0
2007-07-24 13:20:00,14.05,14.05,14.03,14.05,133000.0,10.1433,10.1433,10.1289,10.1433,133000.0
2007-07-24 13:25:00,14.05,14.06,14.01,14.01,141000.0,10.1433,10.1506,10.1145,10.1145,141000.0
2007-07-24 13:30:00,14.01,14.06,14.01,14.06,92000.0,10.1145,10.1506,10.1145,10.1506,92000.0
2007-07-24 13:35:00,14.06,14.06,14.05,14.06,36000.0,10.1506,10.1506,10.1433,10.1506,36000.0
2007-07-24 13:40:00,14.06,14.06,14.03,14.03,88600.0,10.1506,10.1506,10.1289,10.1289,88600.0
2007-07-24 13:45:00,14.03,14.06,14.03,14.05,78600.0,10.1289,10.1506,10.1289,10.1433,78600.0
2007-07-24 13:50:00,14.05,14.05,14.01,14.02,72800.0,10.1433,10.1433,10.1145,10.1217,72800.0
2007-07-24 13:55:00,14.02,14.03,14.01,14.03,159800.0,10.1217,10.1289,10.1145,10.1289,159800.0
2007-07-24 14:00:00,14.03,14.03,14.01,14.02,99600.0,10.1289,10.1289,10.1145,10.1217,99600.0
2007-07-24 14:05:00,14.01,14.03,14.01,14.02,110000.0,10.1145,10.1289,10.1145,10.1217,110000.0
2007-07-24 14:10:00,14.02,14.03,14.02,14.02,153000.0,10.1217,10.1289,10.1217,10.1217,153000.0
2007-07-24 14:15:00,14.02,14.02,13.99,14.01,154200.0,10.1217,10.1217,10.1,10.1145,154200.0
2007-07-24 14:20:00,14.01,14.03,14.0,14.01,94400.0,10.1145,10.1289,10.1072,10.1145,94400.0
2007-07-24 14:25:00,14.01,14.02,14.0,14.01,112400.0,10.1145,10.1217,10.1072,10.1145,112400.0
2007-07-24 14:30:00,14.01,14.01,13.98,13.98,180400.0,10.1145,10.1145,10.0928,10.0928,180400.0
2007-07-24 14:35:00,13.99,13.99,13.97,13.97,188800.0,10.1,10.1,10.0856,10.0856,188800.0
2007-07-24 14:40:00,13.97,13.99,13.97,13.99,172200.0,10.0856,10.1,10.0856,10.1,172200.0
2007-07-24 14:45:00,13.99,14.01,13.99,14.01,212400.0,10.1,10.1145,10.1,10.1145,212400.0
2007-07-24 14:50:00,14.01,14.01,13.99,13.99,119800.0,10.1145,10.1145,10.1,10.1,119800.0
2007-07-24 14:55:00,14.0,14.0,13.97,13.97,94600.0,10.1072,10.1072,10.0856,10.0856,94600.0
2007-07-24 15:00:00,13.97,13.97,13.95,13.96,190400.0,10.0856,10.0856,10.0711,10.0784,190400.0
2007-07-24 15:05:00,13.96,13.99,13.95,13.96,241000.0,10.0784,10.1,10.0711,10.0784,241000.0
2007-07-24 15:10:00,13.96,13.99,13.95,13.98,237600.0,10.0784,10.1,10.0711,10.0928,237600.0
2007-07-24 15:15:00,13.98,14.02,13.97,14.02,310800.0,10.0928,10.1217,10.0856,10.1217,310800.0
2007-07-24 15:20:00,14.02,14.03,14.0,14.01,312400.0,10.1217,10.1289,10.1072,10.1145,312400.0
2007-07-24 15:25:00,14.01,14.03,13.99,13.99,317400.0,10.1145,10.1289,10.1,10.1,317400.0
2007-07-24 15:30:00,13.99,14.01,13.97,14.01,155200.0,10.1,10.1145,10.0856,10.1145,155200.0
2007-07-24 15:35:00,14.0,14.01,13.93,13.93,409200.0,10.1072,10.1145,10.0567,10.0567,409200.0
2007-07-24 15:40:00,13.92,13.93,13.87,13.87,446600.0,10.0495,10.0567,10.0134,10.0134,446600.0
2007-07-24 15:45:00,13.87,13.91,13.86,13.9,406200.0,10.0134,10.0423,10.0062,10.0351,406200.0
2007-07-24 15:50:00,13.9,13.9,13.87,13.87,479400.0,10.0351,10.0351,10.0134,10.0134,479400.0
2007-07-24 15:55:00,13.87,13.9,13.85,13.88,827400.0,10.0134,10.0351,9.999,10.0206,827400.0
2007-07-25 09:30:00,14.03,14.1,14.0,14.0,176400.0,10.1289,10.1794,10.1072,10.1072,176400.0
2007-07-25 09:35:00,14.01,14.02,13.95,13.96,176400.0,10.1145,10.1217,10.0711,10.0784,176400.0
2007-07-25 09:40:00,13.96,13.96,13.93,13.93,119000.0,10.0784,10.0784,10.0567,10.0567,119000.0
2007-07-25 09:45:00,13.94,13.96,13.93,13.93,118400.0,10.0639,10.0784,10.0567,10.0567,118400.0
2007-07-25 09:50:00,13.93,13.94,13.91,13.93,131800.0,10.0567,10.0639,10.0423,10.0567,131800.0
2007-07-25 09:55:00,13.92,13.93,13.91,13.92,70000.0,10.0495,10.0567,10.0423,10.0495,70000.0
2007-07-25 10:00:00,13.91,13.94,13.88,13.9,120200.0,10.0423,10.0639,10.0206,10.0351,120200.0
2007-07-25 10:05:00,13.9,13.9,13.85,13.85,142600.0,10.0351,10.0351,9.999,9.999,142600.0
2007-07-25 10:10:00,13.85,13.86,13.83,13.83,230200.0,9.999,10.0062,9.9845,9.9845,230200.0
2007-07-25 10:15:00,13.83,13.87,13.83,13.86,130200.0,9.9845,10.0134,9.9845,10.0062,130200.0
2007-07-25 10:20:00,13.85,13.86,13.72,13.79,307800.0,9.999,10.0062,9.9051,9.9556,307800.0
2007-07-25 10:25:00,13.78,13.81,13.77,13.8,92200.0,9.9484,9.9701,9.9412,9.9629,92200.0
2007-07-25 10:30:00,13.81,13.81,13.78,13.81,145400.0,9.9701,9.9701,9.9484,9.9701,145400.0
2007-07-25 10:35:00,13.81,13.81,13.75,13.77,170000.0,9.9701,9.9701,9.9268,9.9412,170000.0
2007-07-25 10:40:00,13.77,13.79,13.77,13.77,194000.0,9.9412,9.9556,9.9412,9.9412,194000.0
2007-07-25 10:45:00,13.77,13.77,13.72,13.74,219200.0,9.9412,9.9412,9.9051,9.9195,219200.0
2007-07-25 10:50:00,13.74,13.78,13.72,13.77,100200.0,9.9195,9.9484,9.9051,9.9412,100200.0
2007-07-25 10:55:00,13.77,13.84,13.76,13.83,169600.0,9.9412,9.9917,9.934,9.9845,169600.0
2007-07-25 11:00:00,13.83,13.83,13.8,13.81,143400.0,9.9845,9.9845,9.9629,9.9701,143400.0
2007-07-25 11:05:00,13.81,13.84,13.8,13.8,146800.0,9.9701,9.9917,9.9629,9.9629,146800.0
2007-07-25 11:10:00,13.8,13.81,13.74,13.74,250600.0,9.9629,9.9701,9.9195,9.9195,250600.0
2007-07-25 11:15:00,13.74,13.75,13.71,13.74,256600.0,9.9195,9.9268,9.8979,9.9195,256600.0
2007-07-25 11:20:00,13.74,13.76,13.72,13.74,154600.0,9.9195,9.934,9.9051,9.9195,154600.0
2007-07-25 11:25:00,13.74,13.79,13.74,13.77,288600.0,9.9195,9.9556,9.9195,9.9412,288600.0
2007-07-25 11:30:00,13.77,13.79,13.76,13.76,152200.0,9.9412,9.9556,9.934,9.934,152200.0
2007-07-25 11:35:00,13.76,13.77,13.74,13.77,136600.0,9.934,9.9412,9.9195,9.9412,136600.0
2007-07-25 11:40:00,13.77,13.81,13.77,13.81,137600.0,9.9412,9.9701,9.9412,9.9701,137600.0
2007-07-25 11:45:00,13.81,13.81,13.8,13.8,50200.0,9.9701,9.9701,9.9629,9.9629,50200.0
2007-07-25 11:50:00,13.8,13.84,13.79,13.84,174000.0,9.9629,9.9917,9.9556,9.9917,174000.0
2007-07-25 11:55:00,13.84,13.85,13.79,13.79,99800.0,9.9917,9.999,9.9556,9.9556,99800.0
2007-07-25 12:00:00,13.79,13.8,13.78,13.8,80000.0,9.9556,9.9629,9.9484,9.9629,80000.0
2007-07-25 12:05:00,13.8,13.8,13.78,13.79,170800.0,9.9629,9.9629,9.9484,9.9556,170800.0
2007-07-25 12:10:00,13.79,13.79,13.76,13.79,110800.0,9.9556,9.9556,9.934,9.9556,110800.0
2007-07-25 12:15:00,13.79,13.81,13.77,13.79,48600.0,9.9556,9.9701,9.9412,9.9556,48600.0
2007-07-25 12:20:00,13.79,13.8,13.79,13.8,118800.0,9.9556,9.9629,9.9556,9.9629,118800.0
2007-07-25 12:25:00,13.81,13.81,13.79,13.79,34200.0,9.9701,9.9701,9.9556,9.9556,34200.0
2007-07-25 12:30:00,13.79,13.79,13.78,13.78,48400.0,9.9556,9.9556,9.9484,9.9484,48400.0
2007-07-25 12:35:00,13.78,13.78,13.78,13.78,184000.0,9.9484,9.9484,9.9484,9.9484,184000.0
2007-07-25 12:40:00,13.78,13.78,13.77,13.77,134800.0,9.9484,9.9484,9.9412,9.9412,134800.0
2007-07-25 12:45:00,13.77,13.78,13.77,13.77,92600.0,9.9412,9.9484,9.9412,9.9412,92600.0
2007-07-25 12:50:00,13.77,13.77,13.72,13.73,234600.0,9.9412,9.9412,9.9051,9.9123,234600.0
2007-07-25 12:55:00,13.74,13.78,13.73,13.77,177000.0,9.9195,9.9484,9.9123,9.9412,177000.0
2007-07-25 13:00:00,13.77,13.81,13.76,13.8,90800.0,9.9412,9.9701,9.934,9.9629,90800.0
2007-07-25 13:05:00,13.8,13.8,13.73,13.73,124600.0,9.9629,9.9629,9.9123,9.9123,124600.0
2007-07-25 13:10:00,13.74,13.74,13.68,13.69,160200.0,9.9195,9.9195,9.8762,9.8834,160200.0
2007-07-25 13:15:00,13.7,13.71,13.65,13.7,112200.0,9.8907,9.8979,9.8546,9.8907,112200.0
2007-07-25 13:20:00,13.69,13.69,13.67,13.68,52600.0,9.8834,9.8834,9.869,9.8762,52600.0
2007-07-25 13:25:00,13.69,13.69,13.67,13.67,145600.0,9.8834,9.8834,9.869,9.869,145600.0
2007-07-25 13:30:00,13.67,13.68,13.65,13.67,65400.0,9.869,9.8762,9.8546,9.869,65400.0
2007-07-25 13:35:00,13.67,13.67,13.65,13.66,92800.0,9.869,9.869,9.8546,9.8618,92800.0
2007-07-25 13:40:00,13.67,13.67,13.65,13.67,110800.0,9.869,9.869,9.8546,9.869,110800.0
2007-07-25 13:45:00,13.67,13.67,13.63,13.64,154400.0,9.869,9.869,9.8401,9.8473,154400.0
2007-07-25 13:50:00,13.64,13.65,13.61,13.63,140200.0,9.8473,9.8546,9.8257,9.8401,140200.0
2007-07-25 13:55:00,13.63,13.65,13.62,13.62,97600.0,9.8401,9.8546,9.8329,9.8329,97600.0
2007-07-25 14:00:00,13.62,13.66,13.62,13.62,197800.0,9.8329,9.8618,9.8329,9.8329,197800.0
2007-07-25 14:05:00,13.62,13.62,13.58,13.59,259400.0,9.8329,9.8329,9.804,9.8112,259400.0
2007-07-25 14:10:00,13.59,13.63,13.58,13.6,245400.0,9.8112,9.8401,9.804,9.8185,245400.0
2007-07-25 14:15:00,13.6,13.63,13.6,13.63,244600.0,9.8185,9.8401,9.8185,9.8401,244600.0
2007-07-25 14:20:00,13.63,13.66,13.62,13.66,129200.0,9.8401,9.8618,9.8329,9.8618,129200.0
2007-07-25 14:25:00,13.66,13.67,13.64,13.66,94200.0,9.8618,9.869,9.8473,9.8618,94200.0
2007-07-25 14:30:00,13.65,13.66,13.63,13.66,95800.0,9.8546,9.8618,9.8401,9.8618,95800.0
2007-07-25 14:35:00,13.65,13.66,13.63,13.63,109600.0,9.8546,9.8618,9.8401,9.8401,109600.0
2007-07-25 14:40:00,13.62,13.65,13.62,13.65,145000.0,9.8329,9.8546,9.8329,9.8546,145000.0
2007-07-25 14:45:00,13.64,13.67,13.63,13.65,108800.0,9.8473,9.869,9.8401,9.8546,108800.0
2007-07-25 14:50:00,13.65,13.66,13.63,13.65,52200.0,9.8546,9.8618,9.8401,9.8546,52200.0
2007-07-25 14:55:00,13.64,13.66,13.63,13.66,49800.0,9.8473,9.8618,9.8401,9.8618,49800.0
2007-07-25 15:00:00,13.66,13.75,13.66,13.72,186800.0,9.8618,9.9268,9.8618,9.9051,186800.0
2007-07-25 15:05:00,13.72,13.74,13.72,13.74,89200.0,9.9051,9.9195,9.9051,9.9195,89200.0
2007-07-25 15:10:00,13.74,13.75,13.74,13.75,103400.0,9.9195,9.9268,9.9195,9.9268,103400.0
2007-07-25 15:15:00,13.75,13.78,13.73,13.73,105600.0,9.9268,9.9484,9.9123,9.9123,105600.0
2007-07-25 15:20:00,13.73,13.74,13.72,13.73,150800.0,9.9123,9.9195,9.9051,9.9123,150800.0
2007-07-25 15:25:00,13.74,13.74,13.69,13.7,216000.0,9.9195,9.9195,9.8834,9.8907,216000.0
2007-07-25 15:30:00,13.7,13.72,13.69,13.72,256600.0,9.8907,9.9051,9.8834,9.9051,256600.0
2007-07-25 15:35:00,13.72,13.73,13.7,13.71,146600.0,9.9051,9.9123,9.8907,9.8979,146600.0
2007-07-25 15:40:00,13.71,13.71,13.67,13.69,279800.0,9.8979,9.8979,9.869,9.8834,279800.0
2007-07-25 15:45:00,13.69,13.7,13.68,13.7,190400.0,9.8834,9.8907,9.8762,9.8907,190400.0
2007-07-25 15:50:00,13.7,13.74,13.7,13.7,229800.0,9.8907,9.9195,9.8907,9.8907,229800.0
2007-07-25 15:55:00,13.7,13.7,13.66,13.67,346000.0,9.8907,9.8907,9.8618,9.869,346000.0
2007-07-26 09:30:00,13.57,13.69,13.54,13.54,235200.0,9.7968,9.8834,9.7751,9.7751,235200.0
2007-07-26 09:35:00,13.53,13.55,13.46,13.49,394800.0,9.7679,9.7824,9.7174,9.7391,394800.0
2007-07-26 09:40:00,13.49,13.51,13.48,13.51,194000.0,9.7391,9.7535,9.7318,9.7535,194000.0
2007-07-26 09:45:00,13.51,13.53,13.49,13.49,281200.0,9.7535,9.7679,9.7391,9.7391,281200.0
2007-07-26 09:50:00,13.5,13.55,13.49,13.49,481600.0,9.7463,9.7824,9.7391,9.7391,481600.0
2007-07-26 09:55:00,13.49,13.53,13.49,13.51,257400.0,9.7391,9.7679,9.7391,9.7535,257400.0
2007-07-26 10:00:00,13.51,13.53,13.49,13.53,234200.0,9.7535,9.7679,9.7391,9.7679,234200.0
2007-07-26 10:05:00,13.52,13.53,13.51,13.53,170000.0,9.7607,9.7679,9.7535,9.7679,170000.0
2007-07-26 10:10:00,13.54,13.61,13.53,13.61,141000.0,9.7751,9.8257,9.7679,9.8257,141000.0
2007-07-26 10:15:00,13.61,13.63,13.56,13.57,255600.0,9.8257,9.8401,9.7896,9.7968,255600.0
2007-07-26 10:20:00,13.57,13.6,13.57,13.59,153200.0,9.7968,9.8185,9.7968,9.8112,153200.0
2007-07-26 10:25:00,13.59,13.62,13.58,13.59,154200.0,9.8112,9.8329,9.804,9.8112,154200.0
2007-07-26 10:30:00,13.59,13.6,13.58,13.59,155600.0,9.8112,9.8185,9.804,9.8112,155600.0
2007-07-26 10:35:00,13.59,13.61,13.56,13.6,103200.0,9.8112,9.8257,9.7896,9.8185,103200.0
2007-07-26 10:40:00,13.6,13.62,13.58,13.6,136600.0,9.8185,9.8329,9.804,9.8185,136600.0
2007-07-26 10:45:00,13.6,13.67,13.6,13.65,218000.0,9.8185,9.869,9.8185,9.8546,218000.0
2007-07-26 10:50:00,13.67,13.7,13.66,13.69,134800.0,9.869,9.8907,9.8618,9.8834,134800.0
2007-07-26 10:55:00,13.69,13.76,13.69,13.75,240400.0,9.8834,9.934,9.8834,9.9268,240400.0
2007-07-26 11:00:00,13.75,13.76,13.71,13.72,198200.0,9.9268,9.934,9.8979,9.9051,198200.0
2007-07-26 11:05:00,13.72,13.72,13.62,13.64,360800.0,9.9051,9.9051,9.8329,9.8473,360800.0
2007-07-26 11:10:00,13.64,13.67,13.59,13.6,332000.0,9.8473,9.869,9.8112,9.8185,332000.0
2007-07-26 11:15:00,13.6,13.6,13.54,13.54,133600.0,9.8185,9.8185,9.7751,9.7751,133600.0
2007-07-26 11:20:00,13.55,13.56,13.53,13.54,92200.0,9.7824,9.7896,9.7679,9.7751,92200.0
2007-07-26 11:25:00,13.54,13.57,13.52,13.54,107200.0,9.7751,9.7968,9.7607,9.7751,107200.0
2007-07-26 11:30:00,13.54,13.56,13.52,13.54,144800.0,9.7751,9.7896,9.7607,9.7751,144800.0
2007-07-26 11:35:00,13.53,13.61,13.53,13.6,220400.0,9.7679,9.8257,9.7679,9.8185,220400.0
2007-07-26 11:40:00,13.6,13.65,13.59,13.64,173400.0,9.8185,9.8546,9.8112,9.8473,173400.0
2007-07-26 11:45:00,13.64,13.64,13.55,13.56,127000.0,9.8473,9.8473,9.7824,9.7896,127000.0
2007-07-26 11:50:00,13.56,13.6,13.56,13.6,113800.0,9.7896,9.8185,9.7896,9.8185,113800.0
2007-07-26 11:55:00,13.6,13.65,13.6,13.63,85600.0,9.8185,9.8546,9.8185,9.8401,85600.0
2007-07-26 12:00:00,13.63,13.65,13.59,13.59,96400.0,9.8401,9.8546,9.8112,9.8112,96400.0
2007-07-26 12:05:00,13.59,13.59,13.56,13.58,106600.0,9.8112,9.8112,9.7896,9.804,106600.0
2007-07-26 12:10:00,13.58,13.6,13.55,13.56,71600.0,9.804,9.8185,9.7824,9.7896,71600.0
2007-07-26 12:15:00,13.56,13.61,13.56,13.61,43800.0,9.7896,9.8257,9.7896,9.8257,43800.0
2007-07-26 12:20:00,13.62,13.62,13.56,13.56,123800.0,9.8329,9.8329,9.7896,9.7896,123800.0
2007-07-26 12:25:00,13.56,13.58,13.56,13.56,69400.0,9.7896,9.804,9.7896,9.7896,69400.0
2007-07-26 12:30:00,13.56,13.6,13.56,13.56,149600.0,9.7896,9.8185,9.7896,9.7896,149600.0
2007-07-26 12:35:00,13.57,13.58,13.53,13.54,133600.0,9.7968,9.804,9.7679,9.7751,133600.0
2007-07-26 12:40:00,13.54,13.54,13.47,13.48,143000.0,9.7751,9.7751,9.7246,9.7318,143000.0
2007-07-26 12:45:00,13.49,13.54,13.49,13.53,196400.0,9.7391,9.7751,9.7391,9.7679,196400.0
2007-07-26 12:50:00,13.53,13.54,13.5,13.52,192800.0,9.7679,9.7751,9.7463,9.7607,192800.0
2007-07-26 12:55:00,13.53,13.58,13.53,13.54,82200.0,9.7679,9.804,9.7679,9.7751,82200.0
2007-07-26 13:00:00,13.54,13.58,13.54,13.56,152800.0,9.7751,9.804,9.7751,9.7896,152800.0
2007-07-26 13:05:00,13.56,13.58,13.54,13.55,118600.0,9.7896,9.804,9.7751,9.7824,118600.0
2007-07-26 13:10:00,13.54,13.63,13.54,13.63,104800.0,9.7751,9.8401,9.7751,9.8401,104800.0
2007-07-26 13:15:00,13.63,13.65,13.6,13.63,162600.0,9.8401,9.8546,9.8185,9.8401,162600.0
2007-07-26 13:20:00,13.63,13.63,13.56,13.59,77400.0,9.8401,9.8401,9.7896,9.8112,77400.0
2007-07-26 13:25:00,13.58,13.58,13.49,13.51,91200.0,9.804,9.804,9.7391,9.7535,91200.0
2007-07-26 13:30:00,13.51,13.54,13.5,13.52,48600.0,9.7535,9.7751,9.7463,9.7607,48600.0
2007-07-26 13:35:00,13.52,13.53,13.49,13.5,111200.0,9.7607,9.7679,9.7391,9.7463,111200.0
2007-07-26 13:40:00,13.5,13.52,13.47,13.5,78600.0,9.7463,9.7607,9.7246,9.7463,78600.0
2007-07-26 13:45:00,13.49,13.54,13.47,13.47,78200.0,9.7391,9.7751,9.7246,9.7246,78200.0
2007-07-26 13:50:00,13.47,13.5,13.47,13.49,108200.0,9.7246,9.7463,9.7246,9.7391,108200.0
2007-07-26 13:55:00,13.49,13.49,13.45,13.46,77400.0,9.7391,9.7391,9.7102,9.7174,77400.0
2007-07-26 14:00:00,13.46,13.5,13.46,13.49,95200.0,9.7174,9.7463,9.7174,9.7391,95200.0
2007-07-26 14:05:00,13.49,13.5,13.42,13.45,326000.0,9.7391,9.7463,9.6885,9.7102,326000.0
2007-07-26 14:10:00,13.45,13.46,13.4,13.4,156200.0,9.7102,9.7174,9.6741,9.6741,156200.0
2007-07-26 14:15:00,13.4,13.41,13.38,13.39,104800.0,9.6741,9.6813,9.6596,9.6669,104800.0
2007-07-26 14:20:00,13.39,13.42,13.36,13.37,202000.0,9.6669,9.6885,9.6452,9.6524,202000.0
2007-07-26 14:25:00,13.37,13.4,13.36,13.38,182600.0,9.6524,9.6741,9.6452,9.6596,182600.0
2007-07-26 14:30:00,13.37,13.44,13.37,13.41,161600.0,9.6524,9.703,9.6524,9.6813,161600.0
2007-07-26 14:35:00,13.4,13.46,13.37,13.4,224000.0,9.6741,9.7174,9.6524,9.6741,224000.0
2007-07-26 14:40:00,13.4,13.4,13.34,13.35,203400.0,9.6741,9.6741,9.6308,9.638,203400.0
2007-07-26 14:45:00,13.36,13.38,13.31,13.31,163600.0,9.6452,9.6596,9.6091,9.6091,163600.0
2007-07-26 14:50:00,13.31,13.36,13.31,13.33,248400.0,9.6091,9.6452,9.6091,9.6235,248400.0
2007-07-26 14:55:00,13.33,13.44,13.33,13.35,184600.0,9.6235,9.703,9.6235,9.638,184600.0
2007-07-26 15:00:00,13.35,13.45,13.35,13.42,100200.0,9.638,9.7102,9.638,9.6885,100200.0
2007-07-26 15:05:00,13.42,13.45,13.38,13.42,79600.0,9.6885,9.7102,9.6596,9.6885,79600.0
2007-07-26 15:10:00,13.42,13.43,13.38,13.4,107400.0,9.6885,9.6957,9.6596,9.6741,107400.0
2007-07-26 15:15:00,13.4,13.46,13.4,13.46,228000.0,9.6741,9.7174,9.6741,9.7174,228000.0
2007-07-26 15:20:00,13.46,13.48,13.44,13.47,334400.0,9.7174,9.7318,9.703,9.7246,334400.0
2007-07-26 15:25:00,13.47,13.47,13.36,13.37,200400.0,9.7246,9.7246,9.6452,9.6524,200400.0
2007-07-26 15:30:00,13.37,13.4,13.36,13.37,197600.0,9.6524,9.6741,9.6452,9.6524,197600.0
2007-07-26 15:35:00,13.37,13.37,13.34,13.36,234200.0,9.6524,9.6524,9.6308,9.6452,234200.0
2007-07-26 15:40:00,13.36,13.38,13.32,13.38,244200.0,9.6452,9.6596,9.6163,9.6596,244200.0
2007-07-26 15:45:00,13.38,13.41,13.37,13.4,384800.0,9.6596,9.6813,9.6524,9.6741,384800.0
2007-07-26 15:50:00,13.4,13.44,13.38,13.42,320200.0,9.6741,9.703,9.6596,9.6885,320200.0
2007-07-26 15:55:00,13.42,13.42,13.39,13.41,315200.0,9.6885,9.6885,9.6669,9.6813,315200.0
2007-07-27 09:30:00,13.34,13.38,13.3,13.36,91400.0,9.6308,9.6596,9.6019,9.6452,91400.0
2007-07-27 09:35:00,13.37,13.38,13.34,13.37,48200.0,9.6524,9.6596,9.6308,9.6524,48200.0
2007-07-27 09:40:00,13.38,13.38,13.3,13.32,109000.0,9.6596,9.6596,9.6019,9.6163,109000.0
2007-07-27 09:45:00,13.32,13.34,13.28,13.33,303600.0,9.6163,9.6308,9.5874,9.6235,303600.0
2007-07-27 09:50:00,13.33,13.35,13.29,13.33,214200.0,9.6235,9.638,9.5947,9.6235,214200.0
2007-07-27 09:55:00,13.32,13.35,13.31,13.31,143600.0,9.6163,9.638,9.6091,9.6091,143600.0
2007-07-27 10:00:00,13.32,13.33,13.29,13.33,174000.0,9.6163,9.6235,9.5947,9.6235,174000.0
2007-07-27 10:05:00,13.33,13.36,13.31,13.33,206800.0,9.6235,9.6452,9.6091,9.6235,206800.0
2007-07-27 10:10:00,13.33,13.37,13.33,13.37,115600.0,9.6235,9.6524,9.6235,9.6524,115600.0
2007-07-27 10:15:00,13.36,13.42,13.36,13.41,272800.0,9.6452,9.6885,9.6452,9.6813,272800.0
2007-07-27 10:20:00,13.41,13.41,13.38,13.38,164600.0,9.6813,9.6813,9.6596,9.6596,164600.0
2007-07-27 10:25:00,13.38,13.38,13.33,13.34,81000.0,9.6596,9.6596,9.6235,9.6308,81000.0
2007-07-27 10:30:00,13.34,13.35,13.32,13.32,103200.0,9.6308,9.638,9.6163,9.6163,103200.0
2007-07-27 10:35:00,13.33,13.33,13.29,13.29,154200.0,9.6235,9.6235,9.5947,9.5947,154200.0
2007-07-27 10:40:00,13.3,13.3,13.29,13.29,74400.0,9.6019,9.6019,9.5947,9.5947,74400.0
2007-07-27 10:45:00,13.29,13.29,13.25,13.26,123000.0,9.5947,9.5947,9.5658,9.573,123000.0
2007-07-27 10:50:00,13.26,13.26,13.16,13.2,310400.0,9.573,9.573,9.5008,9.5297,310400.0
2007-07-27 10:55:00,13.2,13.22,13.19,13.21,185400.0,9.5297,9.5441,9.5225,9.5369,185400.0
2007-07-27 11:00:00,13.21,13.22,13.2,13.21,166200.0,9.5369,9.5441,9.5297,9.5369,166200.0
2007-07-27 11:05:00,13.22,13.24,13.21,13.24,184400.0,9.5441,9.5586,9.5369,9.5586,184400.0
2007-07-27 11:10:00,13.24,13.26,13.22,13.23,181600.0,9.5586,9.573,9.5441,9.5513,181600.0
2007-07-27 11:15:00,13.24,13.24,13.21,13.22,213000.0,9.5586,9.5586,9.5369,9.5441,213000.0
2007-07-27 11:20:00,13.22,13.22,13.19,13.19,190000.0,9.5441,9.5441,9.5225,9.5225,190000.0
2007-07-27 11:25:00,13.2,13.2,13.17,13.18,133600.0,9.5297,9.5297,9.508,9.5152,133600.0
2007-07-27 11:30:00,13.17,13.2,13.17,13.2,81600.0,9.508,9.5297,9.508,9.5297,81600.0
2007-07-27 11:35:00,13.2,13.2,13.15,13.15,241200.0,9.5297,9.5297,9.4936,9.4936,241200.0
2007-07-27 11:40:00,13.15,13.15,13.13,13.15,274600.0,9.4936,9.4936,9.4792,9.4936,274600.0
2007-07-27 11:45:00,13.15,13.15,13.13,13.13,180800.0,9.4936,9.4936,9.4792,9.4792,180800.0
2007-07-27 11:50:00,13.13,13.13,13.06,13.07,341400.0,9.4792,9.4792,9.4286,9.4358,341400.0
2007-07-27 11:55:00,13.07,13.1,13.02,13.02,256400.0,9.4358,9.4575,9.3997,9.3997,256400.0
2007-07-27 12:00:00,13.02,13.03,12.97,12.99,342000.0,9.3997,9.407,9.3636,9.3781,342000.0
2007-07-27 12:05:00,12.99,13.02,12.96,13.01,392000.0,9.3781,9.3997,9.3564,9.3925,392000.0
2007-07-27 12:10:00,13.01,13.02,12.99,13.01,270600.0,9.3925,9.3997,9.3781,9.3925,270600.0
2007-07-27 12:15:00,13.01,13.06,12.99,13.05,142200.0,9.3925,9.4286,9.3781,9.4214,142200.0
2007-07-27 12:20:00,13.05,13.08,13.05,13.07,90600.0,9.4214,9.4431,9.4214,9.4358,90600.0
2007-07-27 12:25:00,13.08,13.1,13.06,13.06,135200.0,9.4431,9.4575,9.4286,9.4286,135200.0
2007-07-27 12:30:00,13.06,13.07,13.02,13.03,166800.0,9.4286,9.4358,9.3997,9.407,166800.0
2007-07-27 12:35:00,13.03,13.1,13.02,13.08,130200.0,9.407,9.4575,9.3997,9.4431,130200.0
2007-07-27 12:40:00,13.08,13.17,13.08,13.16,219000.0,9.4431,9.508,9.4431,9.5008,219000.0
2007-07-27 12:45:00,13.16,13.17,13.08,13.11,118200.0,9.5008,9.508,9.4431,9.4647,118200.0
2007-07-27 12:50:00,13.11,13.15,13.09,13.13,156600.0,9.4647,9.4936,9.4503,9.4792,156600.0
2007-07-27 12:55:00,13.13,13.17,13.13,13.17,156000.0,9.4792,9.508,9.4792,9.508,156000.0
2007-07-27 13:00:00,13.17,13.2,13.15,13.2,167000.0,9.508,9.5297,9.4936,9.5297,167000.0
2007-07-27 13:05:00,13.2,13.25,13.2,13.25,215000.0,9.5297,9.5658,9.5297,9.5658,215000.0
2007-07-27 13:10:00,13.25,13.25,13.2,13.22,90800.0,9.5658,9.5658,9.5297,9.5441,90800.0
2007-07-27 13:15:00,13.22,13.29,13.21,13.29,215800.0,9.5441,9.5947,9.5369,9.5947,215800.0
2007-07-27 13:20:00,13.29,13.31,13.27,13.29,116000.0,9.5947,9.6091,9.5802,9.5947,116000.0
2007-07-27 13:25:00,13.29,13.31,13.28,13.31,151000.0,9.5947,9.6091,9.5874,9.6091,151000.0
2007-07-27 13:30:00,13.31,13.32,13.3,13.3,229400.0,9.6091,9.6163,9.6019,9.6019,229400.0
2007-07-27 13:35:00,13.3,13.31,13.3,13.31,76400.0,9.6019,9.6091,9.6019,9.6091,76400.0
2007-07-27 13:40:00,13.31,13.31,13.28,13.3,219600.0,9.6091,9.6091,9.5874,9.6019,219600.0
2007-07-27 13:45:00,13.3,13.34,13.29,13.34,235600.0,9.6019,9.6308,9.5947,9.6308,235600.0
2007-07-27 13:50:00,13.33,13.35,13.31,13.33,135200.0,9.6235,9.638,9.6091,9.6235,135200.0
2007-07-27 13:55:00,13.33,13.35,13.32,13.33,66600.0,9.6235,9.638,9.6163,9.6235,66600.0
2007-07-27 14:00:00,13.32,13.34,13.32,13.33,155200.0,9.6163,9.6308,9.6163,9.6235,155200.0
2007-07-27 14:05:00,13.34,13.34,13.32,13.34,140600.0,9.6308,9.6308,9.6163,9.6308,140600.0
2007-07-27 14:10:00,13.33,13.34,13.3,13.32,183400.0,9.6235,9.6308,9.6019,9.6163,183400.0
2007-07-27 14:15:00,13.32,13.34,13.31,13.34,177400.0,9.6163,9.6308,9.6091,9.6308,177400.0
2007-07-27 14:20:00,13.34,13.35,13.33,13.34,125800.0,9.6308,9.638,9.6235,9.6308,125800.0
2007-07-27 14:25:00,13.34,13.34,13.28,13.29,196200.0,9.6308,9.6308,9.5874,9.5947,196200.0
2007-07-27 14:30:00,13.28,13.33,13.28,13.33,167400.0,9.5874,9.6235,9.5874,9.6235,167400.0
2007-07-27 14:35:00,13.33,13.38,13.33,13.38,174400.0,9.6235,9.6596,9.6235,9.6596,174400.0
2007-07-27 14:40:00,13.38,13.42,13.37,13.39,102200.0,9.6596,9.6885,9.6524,9.6669,102200.0
2007-07-27 14:45:00,13.4,13.46,13.4,13.45,238000.0,9.6741,9.7174,9.6741,9.7102,238000.0
2007-07-27 14:50:00,13.45,13.45,13.42,13.45,124000.0,9.7102,9.7102,9.6885,9.7102,124000.0
2007-07-27 14:55:00,13.44,13.46,13.42,13.42,66800.0,9.703,9.7174,9.6885,9.6885,66800.0
2007-07-27 15:00:00,13.42,13.42,13.38,13.39,264000.0,9.6885,9.6885,9.6596,9.6669,264000.0
2007-07-27 15:05:00,13.39,13.41,13.35,13.36,224800.0,9.6669,9.6813,9.638,9.6452,224800.0
2007-07-27 15:10:00,13.36,13.38,13.35,13.38,97000.0,9.6452,9.6596,9.638,9.6596,97000.0
2007-07-27 15:15:00,13.37,13.38,13.33,13.36,173600.0,9.6524,9.6596,9.6235,9.6452,173600.0
2007-07-27 15:20:00,13.36,13.36,13.32,13.34,140800.0,9.6452,9.6452,9.6163,9.6308,140800.0
2007-07-27 15:25:00,13.34,13.36,13.33,13.33,124200.0,9.6308,9.6452,9.6235,9.6235,124200.0
2007-07-27 15:30:00,13.33,13.33,13.31,13.31,100800.0,9.6235,9.6235,9.6091,9.6091,100800.0
2007-07-27 15:35:00,13.31,13.33,13.3,13.32,204600.0,9.6091,9.6235,9.6019,9.6163,204600.0
2007-07-27 15:40:00,13.31,13.32,13.28,13.29,241200.0,9.6091,9.6163,9.5874,9.5947,241200.0
2007-07-27 15:45:00,13.28,13.28,13.22,13.23,202600.0,9.5874,9.5874,9.5441,9.5513,202600.0
2007-07-27 15:50:00,13.22,13.24,13.2,13.21,269400.0,9.5441,9.5586,9.5297,9.5369,269400.0
2007-07-27 15:55:00,13.21,13.22,13.16,13.17,533800.0,9.5369,9.5441,9.5008,9.508,533800.0
2007-07-30 09:30:00,13.17,13.2,13.08,13.17,203000.0,9.508,9.5297,9.4431,9.508,203000.0
2007-07-30 09:35:00,13.17,13.2,13.16,13.18,114400.0,9.508,9.5297,9.5008,9.5152,114400.0
2007-07-30 09:40:00,13.19,13.26,13.18,13.24,115000.0,9.5225,9.573,9.5152,9.5586,115000.0
2007-07-30 09:45:00,13.24,13.33,13.24,13.31,109400.0,9.5586,9.6235,9.5586,9.6091,109400.0
2007-07-30 09:50:00,13.31,13.32,13.27,13.29,210800.0,9.6091,9.6163,9.5802,9.5947,210800.0
2007-07-30 09:55:00,13.29,13.35,13.29,13.31,230400.0,9.5947,9.638,9.5947,9.6091,230400.0
2007-07-30 10:00:00,13.31,13.34,13.31,13.31,201000.0,9.6091,9.6308,9.6091,9.6091,201000.0
2007-07-30 10:05:00,13.31,13.31,13.26,13.3,133600.0,9.6091,9.6091,9.573,9.6019,133600.0
2007-07-30 10:10:00,13.3,13.31,13.29,13.3,111400.0,9.6019,9.6091,9.5947,9.6019,111400.0
2007-07-30 10:15:00,13.29,13.34,13.29,13.33,124600.0,9.5947,9.6308,9.5947,9.6235,124600.0
2007-07-30 10:20:00,13.33,13.34,13.31,13.33,229000.0,9.6235,9.6308,9.6091,9.6235,229000.0
2007-07-30 10:25:00,13.33,13.36,13.31,13.35,172800.0,9.6235,9.6452,9.6091,9.638,172800.0
2007-07-30 10:30:00,13.35,13.35,13.31,13.31,97000.0,9.638,9.638,9.6091,9.6091,97000.0
2007-07-30 10:35:00,13.31,13.33,13.26,13.26,214200.0,9.6091,9.6235,9.573,9.573,214200.0
2007-07-30 10:40:00,13.26,13.26,13.22,13.24,200000.0,9.573,9.573,9.5441,9.5586,200000.0
2007-07-30 10:45:00,13.23,13.27,13.22,13.27,129200.0,9.5513,9.5802,9.5441,9.5802,129200.0
2007-07-30 10:50:00,13.27,13.27,13.24,13.27,135400.0,9.5802,9.5802,9.5586,9.5802,135400.0
2007-07-30 10:55:00,13.27,13.27,13.18,13.18,119600.0,9.5802,9.5802,9.5152,9.5152,119600.0
2007-07-30 11:00:00,13.18,13.21,13.18,13.2,237800.0,9.5152,9.5369,9.5152,9.5297,237800.0
2007-07-30 11:05:00,13.2,13.22,13.17,13.2,174000.0,9.5297,9.5441,9.508,9.5297,174000.0
2007-07-30 11:10:00,13.2,13.2,13.15,13.18,208200.0,9.5297,9.5297,9.4936,9.5152,208200.0
2007-07-30 11:15:00,13.18,13.19,13.16,13.18,102800.0,9.5152,9.5225,9.5008,9.5152,102800.0
2007-07-30 11:20:00,13.19,13.2,13.16,13.18,81000.0,9.5225,9.5297,9.5008,9.5152,81000.0
2007-07-30 11:25:00,13.18,13.19,13.16,13.19,128400.0,9.5152,9.5225,9.5008,9.5225,128400.0
2007-07-30 11:30:00,13.19,13.2,13.17,13.18,115600.0,9.5225,9.5297,9.508,9.5152,115600.0
2007-07-30 11:35:00,13.17,13.18,13.16,13.16,92600.0,9.508,9.5152,9.5008,9.5008,92600.0
2007-07-30 11:40:00,13.17,13.18,13.13,13.15,136200.0,9.508,9.5152,9.4792,9.4936,136200.0
2007-07-30 11:45:00,13.15,13.18,13.13,13.15,185600.0,9.4936,9.5152,9.4792,9.4936,185600.0
2007-07-30 11:50:00,13.16,13.17,13.14,13.15,144000.0,9.5008,9.508,9.4864,9.4936,144000.0
2007-07-30 11:55:00,13.15,13.15,13.1,13.11,145800.0,9.4936,9.4936,9.4575,9.4647,145800.0
2007-07-30 12:00:00,13.11,13.11,13.1,13.1,119000.0,9.4647,9.4647,9.4575,9.4575,119000.0
2007-07-30 12:05:00,13.1,13.13,13.1,13.11,79200.0,9.4575,9.4792,9.4575,9.4647,79200.0
2007-07-30 12:10:00,13.11,13.11,13.08,13.08,129000.0,9.4647,9.4647,9.4431,9.4431,129000.0
2007-07-30 12:15:00,13.08,13.11,13.08,13.1,99200.0,9.4431,9.4647,9.4431,9.4575,99200.0
2007-07-30 12:20:00,13.11,13.11,13.09,13.11,71000.0,9.4647,9.4647,9.4503,9.4647,71000.0
2007-07-30 12:25:00,13.12,13.12,13.1,13.11,133200.0,9.4719,9.4719,9.4575,9.4647,133200.0
2007-07-30 12:30:00,13.11,13.12,13.09,13.1,77000.0,9.4647,9.4719,9.4503,9.4575,77000.0
2007-07-30 12:35:00,13.1,13.12,13.08,13.12,78200.0,9.4575,9.4719,9.4431,9.4719,78200.0
2007-07-30 12:40:00,13.12,13.15,13.11,13.11,79200.0,9.4719,9.4936,9.4647,9.4647,79200.0
2007-07-30 12:45:00,13.11,13.12,13.1,13.11,93000.0,9.4647,9.4719,9.4575,9.4647,93000.0
2007-07-30 12:50:00,13.11,13.17,13.11,13.17,97400.0,9.4647,9.508,9.4647,9.508,97400.0
2007-07-30 12:55:00,13.18,13.19,13.14,13.16,156200.0,9.5152,9.5225,9.4864,9.5008,156200.0
2007-07-30 13:00:00,13.16,13.17,13.15,13.15,122600.0,9.5008,9.508,9.4936,9.4936,122600.0
2007-07-30 13:05:00,13.15,13.19,13.15,13.18,96200.0,9.4936,9.5225,9.4936,9.5152,96200.0
2007-07-30 13:10:00,13.18,13.2,13.17,13.17,120800.0,9.5152,9.5297,9.508,9.508,120800.0
2007-07-30 13:15:00,13.17,13.19,13.17,13.18,91800.0,9.508,9.5225,9.508,9.5152,91800.0
2007-07-30 13:20:00,13.18,13.2,13.17,13.17,80800.0,9.5152,9.5297,9.508,9.508,80800.0
2007-07-30 13:25:00,13.17,13.17,13.13,13.15,61200.0,9.508,9.508,9.4792,9.4936,61200.0
2007-07-30 13:30:00,13.15,13.15,13.08,13.1,91800.0,9.4936,9.4936,9.4431,9.4575,91800.0
2007-07-30 13:35:00,13.1,13.12,13.1,13.1,60800.0,9.4575,9.4719,9.4575,9.4575,60800.0
2007-07-30 13:40:00,13.1,13.13,13.1,13.13,71600.0,9.4575,9.4792,9.4575,9.4792,71600.0
2007-07-30 13:45:00,13.13,13.15,13.13,13.14,147000.0,9.4792,9.4936,9.4792,9.4864,147000.0
2007-07-30 13:50:00,13.15,13.15,13.13,13.15,149400.0,9.4936,9.4936,9.4792,9.4936,149400.0
2007-07-30 13:55:00,13.15,13.17,13.15,13.17,80000.0,9.4936,9.508,9.4936,9.508,80000.0
2007-07-30 14:00:00,13.15,13.19,13.15,13.19,48600.0,9.4936,9.5225,9.4936,9.5225,48600.0
2007-07-30 14:05:00,13.19,13.19,13.15,13.16,64800.0,9.5225,9.5225,9.4936,9.5008,64800.0
2007-07-30 14:10:00,13.16,13.17,13.15,13.16,54200.0,9.5008,9.508,9.4936,9.5008,54200.0
2007-07-30 14:15:00,13.15,13.18,13.15,13.15,93200.0,9.4936,9.5152,9.4936,9.4936,93200.0
2007-07-30 14:20:00,13.15,13.18,13.15,13.17,89600.0,9.4936,9.5152,9.4936,9.508,89600.0
2007-07-30 14:25:00,13.18,13.19,13.17,13.18,47200.0,9.5152,9.5225,9.508,9.5152,47200.0
2007-07-30 14:30:00,13.18,13.18,13.15,13.17,90800.0,9.5152,9.5152,9.4936,9.508,90800.0
2007-07-30 14:35:00,13.17,13.17,13.16,13.17,42200.0,9.508,9.508,9.5008,9.508,42200.0
2007-07-30 14:40:00,13.17,13.22,13.17,13.21,82400.0,9.508,9.5441,9.508,9.5369,82400.0
2007-07-30 14:45:00,13.21,13.21,13.18,13.18,72000.0,9.5369,9.5369,9.5152,9.5152,72000.0
2007-07-30 14:50:00,13.18,13.19,13.17,13.18,78600.0,9.5152,9.5225,9.508,9.5152,78600.0
2007-07-30 14:55:00,13.19,13.19,13.17,13.17,80400.0,9.5225,9.5225,9.508,9.508,80400.0
2007-07-30 15:00:00,13.18,13.2,13.16,13.2,88800.0,9.5152,9.5297,9.5008,9.5297,88800.0
2007-07-30 15:05:00,13.2,13.25,13.19,13.24,199000.0,9.5297,9.5658,9.5225,9.5586,199000.0
2007-07-30 15:10:00,13.24,13.27,13.22,13.25,208000.0,9.5586,9.5802,9.5441,9.5658,208000.0
2007-07-30 15:15:00,13.24,13.28,13.24,13.26,165200.0,9.5586,9.5874,9.5586,9.573,165200.0
2007-07-30 15:20:00,13.26,13.28,13.24,13.28,129600.0,9.573,9.5874,9.5586,9.5874,129600.0
2007-07-30 15:25:00,13.28,13.28,13.26,13.27,113000.0,9.5874,9.5874,9.573,9.5802,113000.0
2007-07-30 15:30:00,13.27,13.27,13.24,13.26,128200.0,9.5802,9.5802,9.5586,9.573,128200.0
2007-07-30 15:35:00,13.27,13.27,13.24,13.26,146800.0,9.5802,9.5802,9.5586,9.573,146800.0
2007-07-30 15:40:00,13.26,13.28,13.25,13.28,287000.0,9.573,9.5874,9.5658,9.5874,287000.0
2007-07-30 15:45:00,13.27,13.29,13.26,13.28,337000.0,9.5802,9.5947,9.573,9.5874,337000.0
2007-07-30 15:50:00,13.28,13.29,13.22,13.22,297800.0,9.5874,9.5947,9.5441,9.5441,297800.0
2007-07-30 15:55:00,13.22,13.24,13.2,13.22,250200.0,9.5441,9.5586,9.5297,9.5441,250200.0
2007-07-31 09:30:00,13.37,13.42,13.31,13.4,285800.0,9.6524,9.6885,9.6091,9.6741,285800.0
2007-07-31 09:35:00,13.4,13.47,13.4,13.45,122800.0,9.6741,9.7246,9.6741,9.7102,122800.0
2007-07-31 09:40:00,13.45,13.51,13.45,13.47,152000.0,9.7102,9.7535,9.7102,9.7246,152000.0
2007-07-31 09:45:00,13.47,13.48,13.45,13.47,94600.0,9.7246,9.7318,9.7102,9.7246,94600.0
2007-07-31 09:50:00,13.48,13.54,13.47,13.52,199000.0,9.7318,9.7751,9.7246,9.7607,199000.0
2007-07-31 09:55:00,13.52,13.53,13.49,13.5,94000.0,9.7607,9.7679,9.7391,9.7463,94000.0
2007-07-31 10:00:00,13.5,13.56,13.5,13.52,171400.0,9.7463,9.7896,9.7463,9.7607,171400.0
2007-07-31 10:05:00,13.52,13.52,13.48,13.51,102200.0,9.7607,9.7607,9.7318,9.7535,102200.0
2007-07-31 10:10:00,13.52,13.53,13.49,13.49,54800.0,9.7607,9.7679,9.7391,9.7391,54800.0
2007-07-31 10:15:00,13.49,13.51,13.44,13.47,76000.0,9.7391,9.7535,9.703,9.7246,76000.0
2007-07-31 10:20:00,13.47,13.49,13.46,13.48,90800.0,9.7246,9.7391,9.7174,9.7318,90800.0
2007-07-31 10:25:00,13.47,13.49,13.45,13.45,101200.0,9.7246,9.7391,9.7102,9.7102,101200.0
2007-07-31 10:30:00,13.45,13.47,13.45,13.46,122600.0,9.7102,9.7246,9.7102,9.7174,122600.0
2007-07-31 10:35:00,13.46,13.47,13.45,13.46,94000.0,9.7174,9.7246,9.7102,9.7174,94000.0
2007-07-31 10:40:00,13.46,13.47,13.45,13.46,91600.0,9.7174,9.7246,9.7102,9.7174,91600.0
2007-07-31 10:45:00,13.46,13.47,13.44,13.45,112000.0,9.7174,9.7246,9.703,9.7102,112000.0
2007-07-31 10:50:00,13.46,13.47,13.44,13.45,144000.0,9.7174,9.7246,9.703,9.7102,144000.0
2007-07-31 10:55:00,13.45,13.47,13.45,13.45,34600.0,9.7102,9.7246,9.7102,9.7102,34600.0
2007-07-31 11:00:00,13.45,13.46,13.42,13.46,82800.0,9.7102,9.7174,9.6885,9.7174,82800.0
2007-07-31 11:05:00,13.46,13.46,13.45,13.46,74200.0,9.7174,9.7174,9.7102,9.7174,74200.0
2007-07-31 11:10:00,13.46,13.47,13.46,13.46,76000.0,9.7174,9.7246,9.7174,9.7174,76000.0
2007-07-31 11:15:00,13.46,13.47,13.45,13.46,87400.0,9.7174,9.7246,9.7102,9.7174,87400.0
2007-07-31 11:20:00,13.46,13.46,13.45,13.45,78200.0,9.7174,9.7174,9.7102,9.7102,78200.0
2007-07-31 11:25:00,13.46,13.46,13.44,13.44,138200.0,9.7174,9.7174,9.703,9.703,138200.0
2007-07-31 11:30:00,13.44,13.45,13.43,13.43,72400.0,9.703,9.7102,9.6957,9.6957,72400.0
2007-07-31 11:35:00,13.43,13.44,13.43,13.44,75800.0,9.6957,9.703,9.6957,9.703,75800.0
2007-07-31 11:40:00,13.44,13.44,13.43,13.43,47800.0,9.703,9.703,9.6957,9.6957,47800.0
2007-07-31 11:45:00,13.43,13.43,13.4,13.4,213600.0,9.6957,9.6957,9.6741,9.6741,213600.0
2007-07-31 11:50:00,13.4,13.4,13.39,13.39,102600.0,9.6741,9.6741,9.6669,9.6669,102600.0
2007-07-31 11:55:00,13.39,13.4,13.39,13.4,94800.0,9.6669,9.6741,9.6669,9.6741,94800.0
2007-07-31 12:00:00,13.39,13.4,13.38,13.38,107800.0,9.6669,9.6741,9.6596,9.6596,107800.0
2007-07-31 12:05:00,13.38,13.38,13.37,13.37,143800.0,9.6596,9.6596,9.6524,9.6524,143800.0
2007-07-31 12:10:00,13.38,13.38,13.37,13.37,162800.0,9.6596,9.6596,9.6524,9.6524,162800.0
2007-07-31 12:15:00,13.37,13.37,13.37,13.37,16600.0,9.6524,9.6524,9.6524,9.6524,16600.0
2007-07-31 12:20:00,13.37,13.39,13.37,13.39,97800.0,9.6524,9.6669,9.6524,9.6669,97800.0
2007-07-31 12:25:00,13.38,13.4,13.38,13.39,84800.0,9.6596,9.6741,9.6596,9.6669,84800.0
2007-07-31 12:30:00,13.4,13.4,13.36,13.37,62400.0,9.6741,9.6741,9.6452,9.6524,62400.0
2007-07-31 12:35:00,13.36,13.38,13.36,13.37,25400.0,9.6452,9.6596,9.6452,9.6524,25400.0
2007-07-31 12:40:00,13.37,13.38,13.36,13.38,45800.0,9.6524,9.6596,9.6452,9.6596,45800.0
2007-07-31 12:45:00,13.37,13.38,13.36,13.38,34600.0,9.6524,9.6596,9.6452,9.6596,34600.0
2007-07-31 12:50:00,13.38,13.38,13.37,13.37,45000.0,9.6596,9.6596,9.6524,9.6524,45000.0
2007-07-31 12:55:00,13.37,13.38,13.37,13.37,20000.0,9.6524,9.6596,9.6524,9.6524,20000.0
2007-07-31 13:00:00,13.37,13.37,13.37,13.37,25000.0,9.6524,9.6524,9.6524,9.6524,25000.0
2007-07-31 13:05:00,13.37,13.38,13.35,13.37,84600.0,9.6524,9.6596,9.638,9.6524,84600.0
2007-07-31 13:10:00,13.37,13.39,13.37,13.38,155000.0,9.6524,9.6669,9.6524,9.6596,155000.0
2007-07-31 13:15:00,13.38,13.38,13.37,13.38,71800.0,9.6596,9.6596,9.6524,9.6596,71800.0
2007-07-31 13:20:00,13.38,13.39,13.37,13.37,35800.0,9.6596,9.6669,9.6524,9.6524,35800.0
2007-07-31 13:25:00,13.37,13.39,13.36,13.37,93000.0,9.6524,9.6669,9.6452,9.6524,93000.0
2007-07-31 13:30:00,13.37,13.38,13.33,13.38,135000.0,9.6524,9.6596,9.6235,9.6596,135000.0
2007-07-31 13:35:00,13.38,13.38,13.35,13.36,85200.0,9.6596,9.6596,9.638,9.6452,85200.0
2007-07-31 13:40:00,13.36,13.36,13.33,13.34,64400.0,9.6452,9.6452,9.6235,9.6308,64400.0
2007-07-31 13:45:00,13.34,13.34,13.31,13.31,113400.0,9.6308,9.6308,9.6091,9.6091,113400.0
2007-07-31 13:50:00,13.31,13.33,13.31,13.31,125600.0,9.6091,9.6235,9.6091,9.6091,125600.0
2007-07-31 13:55:00,13.32,13.34,13.3,13.31,86400.0,9.6163,9.6308,9.6019,9.6091,86400.0
2007-07-31 14:00:00,13.31,13.34,13.31,13.34,64400.0,9.6091,9.6308,9.6091,9.6308,64400.0
2007-07-31 14:05:00,13.35,13.35,13.33,13.33,85600.0,9.638,9.638,9.6235,9.6235,85600.0
2007-07-31 14:10:00,13.33,13.34,13.33,13.34,70600.0,9.6235,9.6308,9.6235,9.6308,70600.0
2007-07-31 14:15:00,13.33,13.34,13.31,13.33,77400.0,9.6235,9.6308,9.6091,9.6235,77400.0
2007-07-31 14:20:00,13.33,13.33,13.26,13.26,93800.0,9.6235,9.6235,9.573,9.573,93800.0
2007-07-31 14:25:00,13.26,13.28,13.24,13.26,98400.0,9.573,9.5874,9.5586,9.573,98400.0
2007-07-31 14:30:00,13.26,13.26,13.21,13.22,138000.0,9.573,9.573,9.5369,9.5441,138000.0
2007-07-31 14:35:00,13.22,13.22,13.17,13.19,398200.0,9.5441,9.5441,9.508,9.5225,398200.0
2007-07-31 14:40:00,13.19,13.22,13.19,13.22,66600.0,9.5225,9.5441,9.5225,9.5441,66600.0
2007-07-31 14:45:00,13.22,13.24,13.2,13.23,144200.0,9.5441,9.5586,9.5297,9.5513,144200.0
2007-07-31 14:50:00,13.24,13.24,13.17,13.2,120600.0,9.5586,9.5586,9.508,9.5297,120600.0
2007-07-31 14:55:00,13.21,13.24,13.18,13.23,105600.0,9.5369,9.5586,9.5152,9.5513,105600.0
2007-07-31 15:00:00,13.23,13.26,13.22,13.22,96800.0,9.5513,9.573,9.5441,9.5441,96800.0
2007-07-31 15:05:00,13.22,13.22,13.19,13.21,126200.0,9.5441,9.5441,9.5225,9.5369,126200.0
2007-07-31 15:10:00,13.21,13.23,13.19,13.22,144000.0,9.5369,9.5513,9.5225,9.5441,144000.0
2007-07-31 15:15:00,13.22,13.24,13.21,13.21,136400.0,9.5441,9.5586,9.5369,9.5369,136400.0
2007-07-31 15:20:00,13.21,13.24,13.21,13.22,106200.0,9.5369,9.5586,9.5369,9.5441,106200.0
2007-07-31 15:25:00,13.22,13.23,13.2,13.2,110600.0,9.5441,9.5513,9.5297,9.5297,110600.0
2007-07-31 15:30:00,13.19,13.21,13.17,13.18,129000.0,9.5225,9.5369,9.508,9.5152,129000.0
2007-07-31 15:35:00,13.18,13.2,13.17,13.17,170600.0,9.5152,9.5297,9.508,9.508,170600.0
2007-07-31 15:40:00,13.17,13.18,13.1,13.1,310600.0,9.508,9.5152,9.4575,9.4575,310600.0
2007-07-31 15:45:00,13.11,13.11,13.06,13.06,275000.0,9.4647,9.4647,9.4286,9.4286,275000.0
2007-07-31 15:50:00,13.06,13.11,13.02,13.02,424000.0,9.4286,9.4647,9.3997,9.3997,424000.0
2007-07-31 15:55:00,13.02,13.02,12.97,12.98,1225000.0,9.3997,9.3997,9.3636,9.3709,1225000.0
2007-08-01 09:30:00,12.93,13.05,12.9,13.04,196800.0,9.3348,9.4214,9.3131,9.4142,196800.0
2007-08-01 09:35:00,13.03,13.09,13.02,13.02,173000.0,9.407,9.4503,9.3997,9.3997,173000.0
2007-08-01 09:40:00,13.02,13.03,12.93,12.95,181800.0,9.3997,9.407,9.3348,9.3492,181800.0
2007-08-01 09:45:00,12.97,12.97,12.93,12.93,141200.0,9.3636,9.3636,9.3348,9.3348,141200.0
2007-08-01 09:50:00,12.93,13.03,12.93,13.03,189200.0,9.3348,9.407,9.3348,9.407,189200.0
2007-08-01 09:55:00,13.03,13.06,13.02,13.05,274400.0,9.407,9.4286,9.3997,9.4214,274400.0
2007-08-01 10:00:00,13.05,13.18,13.04,13.09,206600.0,9.4214,9.5152,9.4142,9.4503,206600.0
2007-08-01 10:05:00,13.08,13.09,13.02,13.05,244400.0,9.4431,9.4503,9.3997,9.4214,244400.0
2007-08-01 10:10:00,13.05,13.17,13.05,13.15,427800.0,9.4214,9.508,9.4214,9.4936,427800.0
2007-08-01 10:15:00,13.15,13.22,13.15,13.2,225200.0,9.4936,9.5441,9.4936,9.5297,225200.0
2007-08-01 10:20:00,13.21,13.28,13.2,13.27,230600.0,9.5369,9.5874,9.5297,9.5802,230600.0
2007-08-01 10:25:00,13.27,13.28,13.21,13.22,223400.0,9.5802,9.5874,9.5369,9.5441,223400.0
2007-08-01 10:30:00,13.23,13.27,13.22,13.26,202000.0,9.5513,9.5802,9.5441,9.573,202000.0
2007-08-01 10:35:00,13.26,13.28,13.22,13.24,281600.0,9.573,9.5874,9.5441,9.5586,281600.0
2007-08-01 10:40:00,13.24,13.26,13.23,13.25,164400.0,9.5586,9.573,9.5513,9.5658,164400.0
2007-08-01 10:45:00,13.26,13.26,13.21,13.22,274800.0,9.573,9.573,9.5369,9.5441,274800.0
2007-08-01 10:50:00,13.22,13.22,13.2,13.21,214400.0,9.5441,9.5441,9.5297,9.5369,214400.0
2007-08-01 10:55:00,13.22,13.24,13.2,13.22,180000.0,9.5441,9.5586,9.5297,9.5441,180000.0
2007-08-01 11:00:00,13.21,13.23,13.2,13.22,152400.0,9.5369,9.5513,9.5297,9.5441,152400.0
2007-08-01 11:05:00,13.22,13.24,13.22,13.22,268400.0,9.5441,9.5586,9.5441,9.5441,268400.0
2007-08-01 11:10:00,13.22,13.3,13.22,13.28,129600.0,9.5441,9.6019,9.5441,9.5874,129600.0
2007-08-01 11:15:00,13.28,13.28,13.23,13.26,224000.0,9.5874,9.5874,9.5513,9.573,224000.0
2007-08-01 11:20:00,13.26,13.29,13.24,13.24,172000.0,9.573,9.5947,9.5586,9.5586,172000.0
2007-08-01 11:25:00,13.24,13.25,13.21,13.23,131600.0,9.5586,9.5658,9.5369,9.5513,131600.0
2007-08-01 11:30:00,13.23,13.28,13.21,13.22,193200.0,9.5513,9.5874,9.5369,9.5441,193200.0
2007-08-01 11:35:00,13.22,13.24,13.22,13.24,154800.0,9.5441,9.5586,9.5441,9.5586,154800.0
2007-08-01 11:40:00,13.24,13.26,13.22,13.22,99000.0,9.5586,9.573,9.5441,9.5441,99000.0
2007-08-01 11:45:00,13.22,13.24,13.22,13.22,132400.0,9.5441,9.5586,9.5441,9.5441,132400.0
2007-08-01 11:50:00,13.24,13.24,13.22,13.23,144200.0,9.5586,9.5586,9.5441,9.5513,144200.0
2007-08-01 11:55:00,13.24,13.3,13.24,13.3,129000.0,9.5586,9.6019,9.5586,9.6019,129000.0
2007-08-01 12:00:00,13.3,13.32,13.3,13.3,160800.0,9.6019,9.6163,9.6019,9.6019,160800.0
2007-08-01 12:05:00,13.3,13.35,13.3,13.35,148400.0,9.6019,9.638,9.6019,9.638,148400.0
2007-08-01 12:10:00,13.35,13.37,13.3,13.32,244000.0,9.638,9.6524,9.6019,9.6163,244000.0
2007-08-01 12:15:00,13.33,13.42,13.32,13.38,195800.0,9.6235,9.6885,9.6163,9.6596,195800.0
2007-08-01 12:20:00,13.37,13.37,13.34,13.34,109200.0,9.6524,9.6524,9.6308,9.6308,109200.0
2007-08-01 12:25:00,13.34,13.4,13.34,13.4,138800.0,9.6308,9.6741,9.6308,9.6741,138800.0
2007-08-01 12:30:00,13.4,13.42,13.38,13.42,216800.0,9.6741,9.6885,9.6596,9.6885,216800.0
2007-08-01 12:35:00,13.42,13.45,13.42,13.42,210800.0,9.6885,9.7102,9.6885,9.6885,210800.0
2007-08-01 12:40:00,13.42,13.43,13.41,13.42,125000.0,9.6885,9.6957,9.6813,9.6885,125000.0
2007-08-01 12:45:00,13.42,13.45,13.42,13.44,172200.0,9.6885,9.7102,9.6885,9.703,172200.0
2007-08-01 12:50:00,13.45,13.45,13.38,13.38,815000.0,9.7102,9.7102,9.6596,9.6596,815000.0
2007-08-01 12:55:00,13.39,13.42,13.39,13.42,84000.0,9.6669,9.6885,9.6669,9.6885,84000.0
2007-08-01 13:00:00,13.4,13.41,13.38,13.39,175600.0,9.6741,9.6813,9.6596,9.6669,175600.0
2007-08-01 13:05:00,13.4,13.4,13.35,13.38,197200.0,9.6741,9.6741,9.638,9.6596,197200.0
2007-08-01 13:10:00,13.38,13.38,13.38,13.38,63200.0,9.6596,9.6596,9.6596,9.6596,63200.0
2007-08-01 13:15:00,13.38,13.4,13.35,13.38,135200.0,9.6596,9.6741,9.638,9.6596,135200.0
2007-08-01 13:20:00,13.38,13.4,13.35,13.35,242200.0,9.6596,9.6741,9.638,9.638,242200.0
2007-08-01 13:25:00,13.36,13.38,13.35,13.38,188000.0,9.6452,9.6596,9.638,9.6596,188000.0
2007-08-01 13:30:00,13.38,13.42,13.37,13.37,136400.0,9.6596,9.6885,9.6524,9.6524,136400.0
2007-08-01 13:35:00,13.37,13.38,13.36,13.37,90400.0,9.6524,9.6596,9.6452,9.6524,90400.0
2007-08-01 13:40:00,13.36,13.4,13.32,13.32,128200.0,9.6452,9.6741,9.6163,9.6163,128200.0
2007-08-01 13:45:00,13.32,13.35,13.31,13.34,100600.0,9.6163,9.638,9.6091,9.6308,100600.0
2007-08-01 13:50:00,13.34,13.38,13.31,13.37,109800.0,9.6308,9.6596,9.6091,9.6524,109800.0
2007-08-01 13:55:00,13.37,13.38,13.36,13.38,380800.0,9.6524,9.6596,9.6452,9.6596,380800.0
2007-08-01 14:00:00,13.38,13.38,13.36,13.38,155200.0,9.6596,9.6596,9.6452,9.6596,155200.0
2007-08-01 14:05:00,13.38,13.4,13.36,13.38,197000.0,9.6596,9.6741,9.6452,9.6596,197000.0
2007-08-01 14:10:00,13.37,13.39,13.36,13.38,190600.0,9.6524,9.6669,9.6452,9.6596,190600.0
2007-08-01 14:15:00,13.38,13.38,13.32,13.33,252400.0,9.6596,9.6596,9.6163,9.6235,252400.0
2007-08-01 14:20:00,13.33,13.37,13.32,13.36,151000.0,9.6235,9.6524,9.6163,9.6452,151000.0
2007-08-01 14:25:00,13.37,13.37,13.32,13.36,98600.0,9.6524,9.6524,9.6163,9.6452,98600.0
2007-08-01 14:30:00,13.36,13.39,13.35,13.36,130000.0,9.6452,9.6669,9.638,9.6452,130000.0
2007-08-01 14:35:00,13.37,13.38,13.36,13.37,147000.0,9.6524,9.6596,9.6452,9.6524,147000.0
2007-08-01 14:40:00,13.37,13.38,13.36,13.36,163000.0,9.6524,9.6596,9.6452,9.6452,163000.0
2007-08-01 14:45:00,13.37,13.38,13.36,13.38,103400.0,9.6524,9.6596,9.6452,9.6596,103400.0
2007-08-01 14:50:00,13.38,13.38,13.34,13.36,162800.0,9.6596,9.6596,9.6308,9.6452,162800.0
2007-08-01 14:55:00,13.36,13.38,13.3,13.34,186400.0,9.6452,9.6596,9.6019,9.6308,186400.0
2007-08-01 15:00:00,13.34,13.37,13.31,13.33,159600.0,9.6308,9.6524,9.6091,9.6235,159600.0
2007-08-01 15:05:00,13.33,13.34,13.3,13.31,157400.0,9.6235,9.6308,9.6019,9.6091,157400.0
2007-08-01 15:10:00,13.31,13.34,13.29,13.33,321400.0,9.6091,9.6308,9.5947,9.6235,321400.0
2007-08-01 15:15:00,13.33,13.36,13.31,13.34,340800.0,9.6235,9.6452,9.6091,9.6308,340800.0
2007-08-01 15:20:00,13.34,13.36,13.33,13.33,189000.0,9.6308,9.6452,9.6235,9.6235,189000.0
2007-08-01 15:25:00,13.33,13.38,13.32,13.37,273600.0,9.6235,9.6596,9.6163,9.6524,273600.0
2007-08-01 15:30:00,13.37,13.42,13.36,13.37,235000.0,9.6524,9.6885,9.6452,9.6524,235000.0
2007-08-01 15:35:00,13.37,13.38,13.36,13.38,278600.0,9.6524,9.6596,9.6452,9.6596,278600.0
2007-08-01 15:40:00,13.38,13.43,13.37,13.43,452600.0,9.6596,9.6957,9.6524,9.6957,452600.0
2007-08-01 15:45:00,13.42,13.42,13.4,13.4,361000.0,9.6885,9.6885,9.6741,9.6741,361000.0
2007-08-01 15:50:00,13.4,13.55,13.4,13.54,701800.0,9.6741,9.7824,9.6741,9.7751,701800.0
2007-08-01 15:55:00,13.54,13.6,13.5,13.52,950000.0,9.7751,9.8185,9.7463,9.7607,950000.0
2007-08-02 09:30:00,13.32,13.49,13.22,13.22,13200.0,9.6163,9.7391,9.5441,9.5441,13200.0
2007-08-02 09:35:00,13.45,13.55,13.4,13.53,300800.0,9.7102,9.7824,9.6741,9.7679,300800.0
2007-08-02 09:40:00,13.53,13.54,13.5,13.51,70200.0,9.7679,9.7751,9.7463,9.7535,70200.0
2007-08-02 09:45:00,13.51,13.52,13.49,13.51,166600.0,9.7535,9.7607,9.7391,9.7535,166600.0
2007-08-02 09:50:00,13.5,13.55,13.5,13.53,155000.0,9.7463,9.7824,9.7463,9.7679,155000.0
2007-08-02 09:55:00,13.53,13.56,13.5,13.53,200600.0,9.7679,9.7896,9.7463,9.7679,200600.0
2007-08-02 10:00:00,13.53,13.54,13.47,13.47,157600.0,9.7679,9.7751,9.7246,9.7246,157600.0
2007-08-02 10:05:00,13.47,13.49,13.45,13.46,252000.0,9.7246,9.7391,9.7102,9.7174,252000.0
2007-08-02 10:10:00,13.46,13.47,13.44,13.46,129800.0,9.7174,9.7246,9.703,9.7174,129800.0
2007-08-02 10:15:00,13.46,13.49,13.44,13.47,117600.0,9.7174,9.7391,9.703,9.7246,117600.0
2007-08-02 10:20:00,13.47,13.5,13.47,13.49,86400.0,9.7246,9.7463,9.7246,9.7391,86400.0
2007-08-02 10:25:00,13.49,13.49,13.45,13.46,109800.0,9.7391,9.7391,9.7102,9.7174,109800.0
2007-08-02 10:30:00,13.46,13.47,13.45,13.47,74800.0,9.7174,9.7246,9.7102,9.7246,74800.0
2007-08-02 10:35:00,13.47,13.47,13.46,13.47,108400.0,9.7246,9.7246,9.7174,9.7246,108400.0
2007-08-02 10:40:00,13.47,13.48,13.46,13.46,95600.0,9.7246,9.7318,9.7174,9.7174,95600.0
2007-08-02 10:45:00,13.46,13.46,13.43,13.43,121000.0,9.7174,9.7174,9.6957,9.6957,121000.0
2007-08-02 10:50:00,13.43,13.44,13.39,13.39,199600.0,9.6957,9.703,9.6669,9.6669,199600.0
2007-08-02 10:55:00,13.39,13.4,13.36,13.37,235200.0,9.6669,9.6741,9.6452,9.6524,235200.0
2007-08-02 11:00:00,13.37,13.37,13.34,13.34,125800.0,9.6524,9.6524,9.6308,9.6308,125800.0
2007-08-02 11:05:00,13.34,13.34,13.27,13.27,225200.0,9.6308,9.6308,9.5802,9.5802,225200.0
2007-08-02 11:10:00,13.28,13.29,13.27,13.29,344600.0,9.5874,9.5947,9.5802,9.5947,344600.0
2007-08-02 11:15:00,13.29,13.31,13.29,13.3,97200.0,9.5947,9.6091,9.5947,9.6019,97200.0
2007-08-02 11:20:00,13.3,13.34,13.3,13.32,98400.0,9.6019,9.6308,9.6019,9.6163,98400.0
2007-08-02 11:25:00,13.33,13.37,13.33,13.37,66800.0,9.6235,9.6524,9.6235,9.6524,66800.0
2007-08-02 11:30:00,13.36,13.4,13.36,13.38,76400.0,9.6452,9.6741,9.6452,9.6596,76400.0
2007-08-02 11:35:00,13.38,13.4,13.38,13.39,141000.0,9.6596,9.6741,9.6596,9.6669,141000.0
2007-08-02 11:40:00,13.4,13.41,13.38,13.4,117600.0,9.6741,9.6813,9.6596,9.6741,117600.0
2007-08-02 11:45:00,13.4,13.44,13.4,13.43,151200.0,9.6741,9.703,9.6741,9.6957,151200.0
2007-08-02 11:50:00,13.43,13.46,13.43,13.44,77200.0,9.6957,9.7174,9.6957,9.703,77200.0
2007-08-02 11:55:00,13.44,13.5,13.44,13.49,182400.0,9.703,9.7463,9.703,9.7391,182400.0
2007-08-02 12:00:00,13.49,13.52,13.46,13.47,243200.0,9.7391,9.7607,9.7174,9.7246,243200.0
2007-08-02 12:05:00,13.47,13.47,13.42,13.43,94400.0,9.7246,9.7246,9.6885,9.6957,94400.0
2007-08-02 12:10:00,13.43,13.44,13.4,13.42,250200.0,9.6957,9.703,9.6741,9.6885,250200.0
2007-08-02 12:15:00,13.43,13.44,13.42,13.43,71000.0,9.6957,9.703,9.6885,9.6957,71000.0
2007-08-02 12:20:00,13.43,13.44,13.43,13.44,56200.0,9.6957,9.703,9.6957,9.703,56200.0
2007-08-02 12:25:00,13.44,13.46,13.44,13.46,86600.0,9.703,9.7174,9.703,9.7174,86600.0
2007-08-02 12:30:00,13.46,13.46,13.42,13.43,76400.0,9.7174,9.7174,9.6885,9.6957,76400.0
2007-08-02 12:35:00,13.43,13.44,13.39,13.44,80800.0,9.6957,9.703,9.6669,9.703,80800.0
2007-08-02 12:40:00,13.44,13.44,13.4,13.4,63400.0,9.703,9.703,9.6741,9.6741,63400.0
2007-08-02 12:45:00,13.4,13.44,13.4,13.44,76800.0,9.6741,9.703,9.6741,9.703,76800.0
2007-08-02 12:50:00,13.44,13.44,13.3,13.4,167800.0,9.703,9.703,9.6019,9.6741,167800.0
2007-08-02 12:55:00,13.4,13.43,13.4,13.42,140000.0,9.6741,9.6957,9.6741,9.6885,140000.0
2007-08-02 13:00:00,13.42,13.42,13.38,13.38,88000.0,9.6885,9.6885,9.6596,9.6596,88000.0
2007-08-02 13:05:00,13.38,13.39,13.35,13.36,102800.0,9.6596,9.6669,9.638,9.6452,102800.0
2007-08-02 13:10:00,13.37,13.38,13.35,13.35,86800.0,9.6524,9.6596,9.638,9.638,86800.0
2007-08-02 13:15:00,13.35,13.37,13.33,13.36,105600.0,9.638,9.6524,9.6235,9.6452,105600.0
2007-08-02 13:20:00,13.36,13.36,13.33,13.33,70600.0,9.6452,9.6452,9.6235,9.6235,70600.0
2007-08-02 13:25:00,13.34,13.36,13.33,13.35,74600.0,9.6308,9.6452,9.6235,9.638,74600.0
2007-08-02 13:30:00,13.35,13.4,13.34,13.4,83000.0,9.638,9.6741,9.6308,9.6741,83000.0
2007-08-02 13:35:00,13.4,13.4,13.38,13.38,129000.0,9.6741,9.6741,9.6596,9.6596,129000.0
2007-08-02 13:40:00,13.38,13.41,13.38,13.39,64600.0,9.6596,9.6813,9.6596,9.6669,64600.0
2007-08-02 13:45:00,13.39,13.4,13.35,13.36,74200.0,9.6669,9.6741,9.638,9.6452,74200.0
2007-08-02 13:50:00,13.35,13.4,13.35,13.4,121000.0,9.638,9.6741,9.638,9.6741,121000.0
2007-08-02 13:55:00,13.4,13.41,13.38,13.38,49800.0,9.6741,9.6813,9.6596,9.6596,49800.0
2007-08-02 14:00:00,13.38,13.41,13.38,13.4,106400.0,9.6596,9.6813,9.6596,9.6741,106400.0
2007-08-02 14:05:00,13.4,13.42,13.4,13.4,124200.0,9.6741,9.6885,9.6741,9.6741,124200.0
2007-08-02 14:10:00,13.4,13.41,13.39,13.4,91600.0,9.6741,9.6813,9.6669,9.6741,91600.0
2007-08-02 14:15:00,13.4,13.42,13.39,13.39,139600.0,9.6741,9.6885,9.6669,9.6669,139600.0
2007-08-02 14:20:00,13.4,13.42,13.4,13.41,84000.0,9.6741,9.6885,9.6741,9.6813,84000.0
2007-08-02 14:25:00,13.41,13.41,13.38,13.4,163000.0,9.6813,9.6813,9.6596,9.6741,163000.0
2007-08-02 14:30:00,13.4,13.44,13.4,13.42,146200.0,9.6741,9.703,9.6741,9.6885,146200.0
2007-08-02 14:35:00,13.42,13.43,13.4,13.4,141000.0,9.6885,9.6957,9.6741,9.6741,141000.0
2007-08-02 14:40:00,13.4,13.42,13.4,13.4,267400.0,9.6741,9.6885,9.6741,9.6741,267400.0
2007-08-02 14:45:00,13.4,13.4,13.38,13.4,99800.0,9.6741,9.6741,9.6596,9.6741,99800.0
2007-08-02 14:50:00,13.4,13.4,13.38,13.38,88600.0,9.6741,9.6741,9.6596,9.6596,88600.0
2007-08-02 14:55:00,13.38,13.38,13.36,13.37,103400.0,9.6596,9.6596,9.6452,9.6524,103400.0
2007-08-02 15:00:00,13.37,13.39,13.36,13.38,113400.0,9.6524,9.6669,9.6452,9.6596,113400.0
2007-08-02 15:05:00,13.38,13.42,13.38,13.42,147400.0,9.6596,9.6885,9.6596,9.6885,147400.0
2007-08-02 15:10:00,13.42,13.43,13.4,13.41,111400.0,9.6885,9.6957,9.6741,9.6813,111400.0
2007-08-02 15:15:00,13.42,13.43,13.4,13.4,88200.0,9.6885,9.6957,9.6741,9.6741,88200.0
2007-08-02 15:20:00,13.4,13.43,13.4,13.43,134000.0,9.6741,9.6957,9.6741,9.6957,134000.0
2007-08-02 15:25:00,13.42,13.49,13.41,13.48,250000.0,9.6885,9.7391,9.6813,9.7318,250000.0
2007-08-02 15:30:00,13.48,13.49,13.44,13.45,305400.0,9.7318,9.7391,9.703,9.7102,305400.0
2007-08-02 15:35:00,13.45,13.45,13.4,13.43,216800.0,9.7102,9.7102,9.6741,9.6957,216800.0
2007-08-02 15:40:00,13.43,13.43,13.38,13.4,248200.0,9.6957,9.6957,9.6596,9.6741,248200.0
2007-08-02 15:45:00,13.4,13.41,13.38,13.4,204600.0,9.6741,9.6813,9.6596,9.6741,204600.0
2007-08-02 15:50:00,13.4,13.43,13.38,13.38,259800.0,9.6741,9.6957,9.6596,9.6596,259800.0
2007-08-02 15:55:00,13.38,13.4,13.37,13.4,290800.0,9.6596,9.6741,9.6524,9.6741,290800.0
2007-08-03 09:30:00,13.01,13.4,13.01,13.38,125000.0,9.3925,9.6741,9.3925,9.6596,125000.0
2007-08-03 09:35:00,13.39,13.4,13.34,13.4,40000.0,9.6669,9.6741,9.6308,9.6741,40000.0
2007-08-03 09:40:00,13.4,13.4,13.31,13.33,74200.0,9.6741,9.6741,9.6091,9.6235,74200.0
2007-08-03 09:45:00,13.33,13.37,13.31,13.33,173000.0,9.6235,9.6524,9.6091,9.6235,173000.0
2007-08-03 09:50:00,13.32,13.4,13.31,13.4,154800.0,9.6163,9.6741,9.6091,9.6741,154800.0
2007-08-03 09:55:00,13.4,13.4,13.33,13.34,104600.0,9.6741,9.6741,9.6235,9.6308,104600.0
2007-08-03 10:00:00,13.34,13.35,13.3,13.34,183600.0,9.6308,9.638,9.6019,9.6308,183600.0
2007-08-03 10:05:00,13.34,13.35,13.31,13.34,97400.0,9.6308,9.638,9.6091,9.6308,97400.0
2007-08-03 10:10:00,13.33,13.36,13.33,13.35,142000.0,9.6235,9.6452,9.6235,9.638,142000.0
2007-08-03 10:15:00,13.35,13.37,13.34,13.35,165400.0,9.638,9.6524,9.6308,9.638,165400.0
2007-08-03 10:20:00,13.35,13.36,13.29,13.31,161200.0,9.638,9.6452,9.5947,9.6091,161200.0
2007-08-03 10:25:00,13.31,13.31,13.29,13.29,116600.0,9.6091,9.6091,9.5947,9.5947,116600.0
2007-08-03 10:30:00,13.29,13.3,13.23,13.25,196600.0,9.5947,9.6019,9.5513,9.5658,196600.0
2007-08-03 10:35:00,13.25,13.29,13.24,13.27,123400.0,9.5658,9.5947,9.5586,9.5802,123400.0
2007-08-03 10:40:00,13.27,13.3,13.27,13.29,98000.0,9.5802,9.6019,9.5802,9.5947,98000.0
2007-08-03 10:45:00,13.29,13.29,13.27,13.27,81400.0,9.5947,9.5947,9.5802,9.5802,81400.0
2007-08-03 10:50:00,13.26,13.27,13.25,13.26,122600.0,9.573,9.5802,9.5658,9.573,122600.0
2007-08-03 10:55:00,13.26,13.26,13.24,13.24,109000.0,9.573,9.573,9.5586,9.5586,109000.0
2007-08-03 11:00:00,13.24,13.28,13.24,13.27,102000.0,9.5586,9.5874,9.5586,9.5802,102000.0
2007-08-03 11:05:00,13.28,13.29,13.27,13.27,101200.0,9.5874,9.5947,9.5802,9.5802,101200.0
2007-08-03 11:10:00,13.27,13.34,13.27,13.3,113200.0,9.5802,9.6308,9.5802,9.6019,113200.0
2007-08-03 11:15:00,13.3,13.31,13.27,13.29,95000.0,9.6019,9.6091,9.5802,9.5947,95000.0
2007-08-03 11:20:00,13.29,13.34,13.29,13.34,89200.0,9.5947,9.6308,9.5947,9.6308,89200.0
2007-08-03 11:25:00,13.34,13.36,13.32,13.36,86000.0,9.6308,9.6452,9.6163,9.6452,86000.0
2007-08-03 11:30:00,13.36,13.36,13.33,13.34,73400.0,9.6452,9.6452,9.6235,9.6308,73400.0
2007-08-03 11:35:00,13.34,13.35,13.33,13.35,80400.0,9.6308,9.638,9.6235,9.638,80400.0
2007-08-03 11:40:00,13.35,13.36,13.34,13.35,87200.0,9.638,9.6452,9.6308,9.638,87200.0
2007-08-03 11:45:00,13.36,13.39,13.36,13.39,71800.0,9.6452,9.6669,9.6452,9.6669,71800.0
2007-08-03 11:50:00,13.38,13.38,13.31,13.31,106400.0,9.6596,9.6596,9.6091,9.6091,106400.0
2007-08-03 11:55:00,13.32,13.34,13.31,13.33,116000.0,9.6163,9.6308,9.6091,9.6235,116000.0
2007-08-03 12:00:00,13.33,13.35,13.33,13.34,88800.0,9.6235,9.638,9.6235,9.6308,88800.0
2007-08-03 12:05:00,13.34,13.34,13.31,13.33,77000.0,9.6308,9.6308,9.6091,9.6235,77000.0
2007-08-03 12:10:00,13.33,13.34,13.32,13.33,145600.0,9.6235,9.6308,9.6163,9.6235,145600.0
2007-08-03 12:15:00,13.34,13.35,13.31,13.31,72400.0,9.6308,9.638,9.6091,9.6091,72400.0
2007-08-03 12:20:00,13.31,13.32,13.28,13.29,99000.0,9.6091,9.6163,9.5874,9.5947,99000.0
2007-08-03 12:25:00,13.28,13.29,13.27,13.28,106200.0,9.5874,9.5947,9.5802,9.5874,106200.0
2007-08-03 12:30:00,13.28,13.31,13.28,13.3,74000.0,9.5874,9.6091,9.5874,9.6019,74000.0
2007-08-03 12:35:00,13.3,13.3,13.27,13.27,210000.0,9.6019,9.6019,9.5802,9.5802,210000.0
2007-08-03 12:40:00,13.27,13.28,13.27,13.28,34600.0,9.5802,9.5874,9.5802,9.5874,34600.0
2007-08-03 12:45:00,13.28,13.28,13.27,13.28,86000.0,9.5874,9.5874,9.5802,9.5874,86000.0
2007-08-03 12:50:00,13.28,13.3,13.27,13.27,62600.0,9.5874,9.6019,9.5802,9.5802,62600.0
2007-08-03 12:55:00,13.27,13.28,13.26,13.27,80000.0,9.5802,9.5874,9.573,9.5802,80000.0
2007-08-03 13:00:00,13.27,13.28,13.26,13.28,67200.0,9.5802,9.5874,9.573,9.5874,67200.0
2007-08-03 13:05:00,13.28,13.3,13.28,13.29,73800.0,9.5874,9.6019,9.5874,9.5947,73800.0
2007-08-03 13:10:00,13.29,13.3,13.29,13.29,30000.0,9.5947,9.6019,9.5947,9.5947,30000.0
2007-08-03 13:15:00,13.29,13.32,13.29,13.31,70600.0,9.5947,9.6163,9.5947,9.6091,70600.0
2007-08-03 13:20:00,13.31,13.31,13.31,13.31,75400.0,9.6091,9.6091,9.6091,9.6091,75400.0
2007-08-03 13:25:00,13.31,13.32,13.3,13.3,85200.0,9.6091,9.6163,9.6019,9.6019,85200.0
2007-08-03 13:30:00,13.31,13.31,13.3,13.3,87800.0,9.6091,9.6091,9.6019,9.6019,87800.0
2007-08-03 13:35:00,13.31,13.31,13.26,13.28,111400.0,9.6091,9.6091,9.573,9.5874,111400.0
2007-08-03 13:40:00,13.28,13.3,13.26,13.29,83200.0,9.5874,9.6019,9.573,9.5947,83200.0
2007-08-03 13:45:00,13.29,13.29,13.27,13.28,52600.0,9.5947,9.5947,9.5802,9.5874,52600.0
2007-08-03 13:50:00,13.28,13.29,13.28,13.28,48000.0,9.5874,9.5947,9.5874,9.5874,48000.0
2007-08-03 13:55:00,13.29,13.31,13.28,13.29,99000.0,9.5947,9.6091,9.5874,9.5947,99000.0
2007-08-03 14:00:00,13.29,13.31,13.29,13.3,91200.0,9.5947,9.6091,9.5947,9.6019,91200.0
2007-08-03 14:05:00,13.3,13.31,13.28,13.3,105000.0,9.6019,9.6091,9.5874,9.6019,105000.0
2007-08-03 14:10:00,13.3,13.3,13.22,13.23,202200.0,9.6019,9.6019,9.5441,9.5513,202200.0
2007-08-03 14:15:00,13.23,13.25,13.21,13.22,114800.0,9.5513,9.5658,9.5369,9.5441,114800.0
2007-08-03 14:20:00,13.22,13.23,13.2,13.2,128200.0,9.5441,9.5513,9.5297,9.5297,128200.0
2007-08-03 14:25:00,13.2,13.2,13.16,13.16,153200.0,9.5297,9.5297,9.5008,9.5008,153200.0
2007-08-03 14:30:00,13.16,13.2,13.15,13.18,150600.0,9.5008,9.5297,9.4936,9.5152,150600.0
2007-08-03 14:35:00,13.18,13.19,13.15,13.15,90400.0,9.5152,9.5225,9.4936,9.4936,90400.0
2007-08-03 14:40:00,13.15,13.19,13.15,13.18,150000.0,9.4936,9.5225,9.4936,9.5152,150000.0
2007-08-03 14:45:00,13.18,13.18,13.13,13.13,160200.0,9.5152,9.5152,9.4792,9.4792,160200.0
2007-08-03 14:50:00,13.13,13.18,13.12,13.14,247000.0,9.4792,9.5152,9.4719,9.4864,247000.0
2007-08-03 14:55:00,13.14,13.15,13.13,13.13,76600.0,9.4864,9.4936,9.4792,9.4792,76600.0
2007-08-03 15:00:00,13.13,13.14,13.08,13.1,200200.0,9.4792,9.4864,9.4431,9.4575,200200.0
2007-08-03 15:05:00,13.11,13.13,13.09,13.09,177800.0,9.4647,9.4792,9.4503,9.4503,177800.0
2007-08-03 15:10:00,13.09,13.14,13.08,13.1,142600.0,9.4503,9.4864,9.4431,9.4575,142600.0
2007-08-03 15:15:00,13.09,13.1,13.06,13.08,144600.0,9.4503,9.4575,9.4286,9.4431,144600.0
2007-08-03 15:20:00,13.08,13.09,13.03,13.04,224400.0,9.4431,9.4503,9.407,9.4142,224400.0
2007-08-03 15:25:00,13.04,13.06,13.0,13.01,180000.0,9.4142,9.4286,9.3853,9.3925,180000.0
2007-08-03 15:30:00,13.01,13.05,12.99,13.05,216000.0,9.3925,9.4214,9.3781,9.4214,216000.0
2007-08-03 15:35:00,13.05,13.06,13.02,13.02,276600.0,9.4214,9.4286,9.3997,9.3997,276600.0
2007-08-03 15:40:00,13.02,13.06,12.99,13.06,211800.0,9.3997,9.4286,9.3781,9.4286,211800.0
2007-08-03 15:45:00,13.06,13.07,13.0,13.01,237600.0,9.4286,9.4358,9.3853,9.3925,237600.0
2007-08-03 15:50:00,13.01,13.01,12.97,12.98,220000.0,9.3925,9.3925,9.3636,9.3709,220000.0
2007-08-03 15:55:00,12.99,12.99,12.9,12.92,352000.0,9.3781,9.3781,9.3131,9.3275,352000.0
2007-08-06 09:30:00,13.02,13.03,13.0,13.0,127400.0,9.3997,9.407,9.3853,9.3853,127400.0
2007-08-06 09:35:00,13.0,13.01,12.96,12.97,98400.0,9.3853,9.3925,9.3564,9.3636,98400.0
2007-08-06 09:40:00,12.97,12.97,12.84,12.86,350200.0,9.3636,9.3636,9.2698,9.2842,350200.0
2007-08-06 09:45:00,12.86,12.86,12.81,12.82,233000.0,9.2842,9.2842,9.2481,9.2553,233000.0
2007-08-06 09:50:00,12.82,12.82,12.71,12.72,487800.0,9.2553,9.2553,9.1759,9.1832,487800.0
2007-08-06 09:55:00,12.73,12.77,12.71,12.77,328200.0,9.1904,9.2193,9.1759,9.2193,328200.0
2007-08-06 10:00:00,12.77,12.8,12.76,12.78,277800.0,9.2193,9.2409,9.212,9.2265,277800.0
2007-08-06 10:05:00,12.78,12.79,12.74,12.76,361000.0,9.2265,9.2337,9.1976,9.212,361000.0
2007-08-06 10:10:00,12.76,12.83,12.74,12.83,439200.0,9.212,9.2626,9.1976,9.2626,439200.0
2007-08-06 10:15:00,12.83,12.86,12.83,12.84,156600.0,9.2626,9.2842,9.2626,9.2698,156600.0
2007-08-06 10:20:00,12.84,12.88,12.83,12.87,225000.0,9.2698,9.2987,9.2626,9.2914,225000.0
2007-08-06 10:25:00,12.87,12.88,12.85,12.86,123800.0,9.2914,9.2987,9.277,9.2842,123800.0
2007-08-06 10:30:00,12.86,12.9,12.84,12.85,247000.0,9.2842,9.3131,9.2698,9.277,247000.0
2007-08-06 10:35:00,12.85,12.89,12.84,12.88,257600.0,9.277,9.3059,9.2698,9.2987,257600.0
2007-08-06 10:40:00,12.88,12.9,12.86,12.88,119600.0,9.2987,9.3131,9.2842,9.2987,119600.0
2007-08-06 10:45:00,12.88,12.92,12.88,12.9,163200.0,9.2987,9.3275,9.2987,9.3131,163200.0
2007-08-06 10:50:00,12.89,12.9,12.87,12.89,246200.0,9.3059,9.3131,9.2914,9.3059,246200.0
2007-08-06 10:55:00,12.88,12.93,12.88,12.91,182800.0,9.2987,9.3348,9.2987,9.3203,182800.0
2007-08-06 11:00:00,12.9,12.91,12.88,12.9,388400.0,9.3131,9.3203,9.2987,9.3131,388400.0
2007-08-06 11:05:00,12.9,12.92,12.89,12.91,301000.0,9.3131,9.3275,9.3059,9.3203,301000.0
2007-08-06 11:10:00,12.91,12.92,12.9,12.91,128200.0,9.3203,9.3275,9.3131,9.3203,128200.0
2007-08-06 11:15:00,12.91,12.93,12.9,12.92,142800.0,9.3203,9.3348,9.3131,9.3275,142800.0
2007-08-06 11:20:00,12.92,12.94,12.9,12.91,218800.0,9.3275,9.342,9.3131,9.3203,218800.0
2007-08-06 11:25:00,12.92,12.92,12.88,12.89,95000.0,9.3275,9.3275,9.2987,9.3059,95000.0
2007-08-06 11:30:00,12.89,12.9,12.87,12.88,288200.0,9.3059,9.3131,9.2914,9.2987,288200.0
2007-08-06 11:35:00,12.88,12.89,12.88,12.89,107400.0,9.2987,9.3059,9.2987,9.3059,107400.0
2007-08-06 11:40:00,12.89,12.9,12.88,12.9,53000.0,9.3059,9.3131,9.2987,9.3131,53000.0
2007-08-06 11:45:00,12.9,12.99,12.88,12.98,121000.0,9.3131,9.3781,9.2987,9.3709,121000.0
2007-08-06 11:50:00,12.98,13.02,12.95,12.96,174000.0,9.3709,9.3997,9.3492,9.3564,174000.0
2007-08-06 11:55:00,12.96,12.97,12.95,12.97,86600.0,9.3564,9.3636,9.3492,9.3636,86600.0
2007-08-06 12:00:00,12.97,12.99,12.96,12.96,125400.0,9.3636,9.3781,9.3564,9.3564,125400.0
2007-08-06 12:05:00,12.96,12.99,12.96,12.99,114600.0,9.3564,9.3781,9.3564,9.3781,114600.0
2007-08-06 12:10:00,12.98,12.99,12.97,12.98,107800.0,9.3709,9.3781,9.3636,9.3709,107800.0
2007-08-06 12:15:00,12.98,12.99,12.95,12.96,74200.0,9.3709,9.3781,9.3492,9.3564,74200.0
2007-08-06 12:20:00,12.95,12.96,12.9,12.9,165200.0,9.3492,9.3564,9.3131,9.3131,165200.0
2007-08-06 12:25:00,12.9,12.94,12.89,12.9,300400.0,9.3131,9.342,9.3059,9.3131,300400.0
2007-08-06 12:30:00,12.9,12.93,12.89,12.92,195800.0,9.3131,9.3348,9.3059,9.3275,195800.0
2007-08-06 12:35:00,12.92,12.96,12.91,12.96,110400.0,9.3275,9.3564,9.3203,9.3564,110400.0
2007-08-06 12:40:00,12.97,12.97,12.95,12.95,84200.0,9.3636,9.3636,9.3492,9.3492,84200.0
2007-08-06 12:45:00,12.95,12.98,12.93,12.96,166800.0,9.3492,9.3709,9.3348,9.3564,166800.0
2007-08-06 12:50:00,12.96,13.01,12.96,12.97,89800.0,9.3564,9.3925,9.3564,9.3636,89800.0
2007-08-06 12:55:00,12.97,12.98,12.95,12.96,49000.0,9.3636,9.3709,9.3492,9.3564,49000.0
2007-08-06 13:00:00,12.95,12.95,12.9,12.92,235400.0,9.3492,9.3492,9.3131,9.3275,235400.0
2007-08-06 13:05:00,12.92,12.93,12.88,12.88,230600.0,9.3275,9.3348,9.2987,9.2987,230600.0
2007-08-06 13:10:00,12.88,12.88,12.85,12.87,103800.0,9.2987,9.2987,9.277,9.2914,103800.0
2007-08-06 13:15:00,12.87,12.89,12.86,12.88,61400.0,9.2914,9.3059,9.2842,9.2987,61400.0
2007-08-06 13:20:00,12.89,12.9,12.87,12.88,81800.0,9.3059,9.3131,9.2914,9.2987,81800.0
2007-08-06 13:25:00,12.88,12.88,12.86,12.87,130200.0,9.2987,9.2987,9.2842,9.2914,130200.0
2007-08-06 13:30:00,12.87,12.87,12.83,12.86,90000.0,9.2914,9.2914,9.2626,9.2842,90000.0
2007-08-06 13:35:00,12.86,12.87,12.85,12.85,68200.0,9.2842,9.2914,9.277,9.277,68200.0
2007-08-06 13:40:00,12.85,12.88,12.85,12.88,179400.0,9.277,9.2987,9.277,9.2987,179400.0
2007-08-06 13:45:00,12.88,12.9,12.88,12.88,184200.0,9.2987,9.3131,9.2987,9.2987,184200.0
2007-08-06 13:50:00,12.88,12.9,12.88,12.89,99200.0,9.2987,9.3131,9.2987,9.3059,99200.0
2007-08-06 13:55:00,12.9,12.9,12.86,12.87,150000.0,9.3131,9.3131,9.2842,9.2914,150000.0
2007-08-06 14:00:00,12.87,12.88,12.86,12.88,183400.0,9.2914,9.2987,9.2842,9.2987,183400.0
2007-08-06 14:05:00,12.87,12.96,12.87,12.95,108400.0,9.2914,9.3564,9.2914,9.3492,108400.0
2007-08-06 14:10:00,12.94,12.99,12.93,12.97,197800.0,9.342,9.3781,9.3348,9.3636,197800.0
2007-08-06 14:15:00,12.97,13.03,12.94,13.01,148600.0,9.3636,9.407,9.342,9.3925,148600.0
2007-08-06 14:20:00,13.02,13.02,12.95,12.95,164200.0,9.3997,9.3997,9.3492,9.3492,164200.0
2007-08-06 14:25:00,12.95,12.96,12.94,12.94,150800.0,9.3492,9.3564,9.342,9.342,150800.0
2007-08-06 14:30:00,12.94,12.97,12.94,12.95,95400.0,9.342,9.3636,9.342,9.3492,95400.0
2007-08-06 14:35:00,12.96,13.03,12.95,13.03,119400.0,9.3564,9.407,9.3492,9.407,119400.0
2007-08-06 14:40:00,13.03,13.08,13.03,13.08,134200.0,9.407,9.4431,9.407,9.4431,134200.0
2007-08-06 14:45:00,13.07,13.08,13.04,13.05,229400.0,9.4358,9.4431,9.4142,9.4214,229400.0
2007-08-06 14:50:00,13.05,13.06,13.02,13.03,151200.0,9.4214,9.4286,9.3997,9.407,151200.0
2007-08-06 14:55:00,13.03,13.03,13.0,13.01,178200.0,9.407,9.407,9.3853,9.3925,178200.0
2007-08-06 15:00:00,13.01,13.09,13.01,13.07,120600.0,9.3925,9.4503,9.3925,9.4358,120600.0
2007-08-06 15:05:00,13.07,13.13,13.06,13.13,188600.0,9.4358,9.4792,9.4286,9.4792,188600.0
2007-08-06 15:10:00,13.13,13.15,13.11,13.13,186800.0,9.4792,9.4936,9.4647,9.4792,186800.0
2007-08-06 15:15:00,13.14,13.17,13.13,13.15,165600.0,9.4864,9.508,9.4792,9.4936,165600.0
2007-08-06 15:20:00,13.15,13.15,13.12,13.13,147800.0,9.4936,9.4936,9.4719,9.4792,147800.0
2007-08-06 15:25:00,13.13,13.16,13.13,13.16,249600.0,9.4792,9.5008,9.4792,9.5008,249600.0
2007-08-06 15:30:00,13.16,13.17,13.14,13.15,330600.0,9.5008,9.508,9.4864,9.4936,330600.0
2007-08-06 15:35:00,13.16,13.18,13.15,13.18,355200.0,9.5008,9.5152,9.4936,9.5152,355200.0
2007-08-06 15:40:00,13.18,13.2,13.16,13.18,517400.0,9.5152,9.5297,9.5008,9.5152,517400.0
2007-08-06 15:45:00,13.18,13.21,13.17,13.2,541800.0,9.5152,9.5369,9.508,9.5297,541800.0
2007-08-06 15:50:00,13.2,13.24,13.18,13.19,585600.0,9.5297,9.5586,9.5152,9.5225,585600.0
2007-08-06 15:55:00,13.19,13.24,13.18,13.24,913200.0,9.5225,9.5586,9.5152,9.5586,913200.0
2007-08-07 09:30:00,13.11,13.15,13.07,13.09,154000.0,9.4647,9.4936,9.4358,9.4503,154000.0
2007-08-07 09:35:00,13.1,13.13,13.09,13.13,52400.0,9.4575,9.4792,9.4503,9.4792,52400.0
2007-08-07 09:40:00,13.13,13.13,13.13,13.13,86600.0,9.4792,9.4792,9.4792,9.4792,86600.0
2007-08-07 09:45:00,13.13,13.13,13.09,13.09,72600.0,9.4792,9.4792,9.4503,9.4503,72600.0
2007-08-07 09:50:00,13.09,13.13,13.09,13.13,64400.0,9.4503,9.4792,9.4503,9.4792,64400.0
2007-08-07 09:55:00,13.13,13.18,13.13,13.18,80800.0,9.4792,9.5152,9.4792,9.5152,80800.0
2007-08-07 10:00:00,13.17,13.19,13.17,13.18,79400.0,9.508,9.5225,9.508,9.5152,79400.0
2007-08-07 10:05:00,13.18,13.22,13.18,13.21,180200.0,9.5152,9.5441,9.5152,9.5369,180200.0
2007-08-07 10:10:00,13.21,13.31,13.19,13.3,286200.0,9.5369,9.6091,9.5225,9.6019,286200.0
2007-08-07 10:15:00,13.3,13.43,13.3,13.39,334600.0,9.6019,9.6957,9.6019,9.6669,334600.0
2007-08-07 10:20:00,13.39,13.43,13.36,13.42,248600.0,9.6669,9.6957,9.6452,9.6885,248600.0
2007-08-07 10:25:00,13.42,13.43,13.39,13.4,123600.0,9.6885,9.6957,9.6669,9.6741,123600.0
2007-08-07 10:30:00,13.39,13.4,13.34,13.37,218000.0,9.6669,9.6741,9.6308,9.6524,218000.0
2007-08-07 10:35:00,13.37,13.38,13.36,13.36,124000.0,9.6524,9.6596,9.6452,9.6452,124000.0
2007-08-07 10:40:00,13.36,13.38,13.34,13.34,233800.0,9.6452,9.6596,9.6308,9.6308,233800.0
2007-08-07 10:45:00,13.35,13.35,13.33,13.33,126200.0,9.638,9.638,9.6235,9.6235,126200.0
2007-08-07 10:50:00,13.33,13.34,13.32,13.33,151600.0,9.6235,9.6308,9.6163,9.6235,151600.0
2007-08-07 10:55:00,13.33,13.33,13.3,13.3,107400.0,9.6235,9.6235,9.6019,9.6019,107400.0
2007-08-07 11:00:00,13.31,13.31,13.3,13.3,165800.0,9.6091,9.6091,9.6019,9.6019,165800.0
2007-08-07 11:05:00,13.23,13.3,13.23,13.26,127600.0,9.5513,9.6019,9.5513,9.573,127600.0
2007-08-07 11:10:00,13.26,13.26,13.24,13.26,114600.0,9.573,9.573,9.5586,9.573,114600.0
2007-08-07 11:15:00,13.26,13.29,13.26,13.29,101400.0,9.573,9.5947,9.573,9.5947,101400.0
2007-08-07 11:20:00,13.29,13.32,13.28,13.32,88600.0,9.5947,9.6163,9.5874,9.6163,88600.0
2007-08-07 11:25:00,13.31,13.32,13.31,13.31,62400.0,9.6091,9.6163,9.6091,9.6091,62400.0
2007-08-07 11:30:00,13.31,13.31,13.29,13.3,87200.0,9.6091,9.6091,9.5947,9.6019,87200.0
2007-08-07 11:35:00,13.3,13.3,13.27,13.27,94200.0,9.6019,9.6019,9.5802,9.5802,94200.0
2007-08-07 11:40:00,13.27,13.29,13.26,13.27,227800.0,9.5802,9.5947,9.573,9.5802,227800.0
2007-08-07 11:45:00,13.27,13.3,13.26,13.29,131400.0,9.5802,9.6019,9.573,9.5947,131400.0
2007-08-07 11:50:00,13.29,13.29,13.28,13.28,74800.0,9.5947,9.5947,9.5874,9.5874,74800.0
2007-08-07 11:55:00,13.28,13.29,13.27,13.27,79200.0,9.5874,9.5947,9.5802,9.5802,79200.0
2007-08-07 12:00:00,13.27,13.28,13.26,13.28,103400.0,9.5802,9.5874,9.573,9.5874,103400.0
2007-08-07 12:05:00,13.28,13.29,13.27,13.29,87200.0,9.5874,9.5947,9.5802,9.5947,87200.0
2007-08-07 12:10:00,13.29,13.29,13.28,13.29,59600.0,9.5947,9.5947,9.5874,9.5947,59600.0
2007-08-07 12:15:00,13.29,13.29,13.26,13.27,90600.0,9.5947,9.5947,9.573,9.5802,90600.0
2007-08-07 12:20:00,13.26,13.27,13.26,13.27,79600.0,9.573,9.5802,9.573,9.5802,79600.0
2007-08-07 12:25:00,13.27,13.27,13.25,13.26,70800.0,9.5802,9.5802,9.5658,9.573,70800.0
2007-08-07 12:30:00,13.25,13.26,13.25,13.25,112800.0,9.5658,9.573,9.5658,9.5658,112800.0
2007-08-07 12:35:00,13.26,13.26,13.24,13.24,106000.0,9.573,9.573,9.5586,9.5586,106000.0
2007-08-07 12:40:00,13.24,13.24,13.21,13.21,103400.0,9.5586,9.5586,9.5369,9.5369,103400.0
2007-08-07 12:45:00,13.21,13.22,13.2,13.21,118800.0,9.5369,9.5441,9.5297,9.5369,118800.0
2007-08-07 12:50:00,13.21,13.24,13.21,13.23,85400.0,9.5369,9.5586,9.5369,9.5513,85400.0
2007-08-07 12:55:00,13.24,13.25,13.22,13.24,83200.0,9.5586,9.5658,9.5441,9.5586,83200.0
2007-08-07 13:00:00,13.24,13.26,13.24,13.26,147400.0,9.5586,9.573,9.5586,9.573,147400.0
2007-08-07 13:05:00,13.25,13.26,13.24,13.26,100800.0,9.5658,9.573,9.5586,9.573,100800.0
2007-08-07 13:10:00,13.26,13.29,13.25,13.28,164600.0,9.573,9.5947,9.5658,9.5874,164600.0
2007-08-07 13:15:00,13.28,13.3,13.26,13.26,239200.0,9.5874,9.6019,9.573,9.573,239200.0
2007-08-07 13:20:00,13.26,13.27,13.22,13.23,193200.0,9.573,9.5802,9.5441,9.5513,193200.0
2007-08-07 13:25:00,13.23,13.24,13.21,13.21,129400.0,9.5513,9.5586,9.5369,9.5369,129400.0
2007-08-07 13:30:00,13.21,13.22,13.19,13.2,109200.0,9.5369,9.5441,9.5225,9.5297,109200.0
2007-08-07 13:35:00,13.21,13.22,13.2,13.21,80400.0,9.5369,9.5441,9.5297,9.5369,80400.0
2007-08-07 13:40:00,13.21,13.24,13.21,13.22,204000.0,9.5369,9.5586,9.5369,9.5441,204000.0
2007-08-07 13:45:00,13.22,13.24,13.2,13.24,114000.0,9.5441,9.5586,9.5297,9.5586,114000.0
2007-08-07 13:50:00,13.24,13.26,13.2,13.21,119200.0,9.5586,9.573,9.5297,9.5369,119200.0
2007-08-07 13:55:00,13.2,13.24,13.2,13.22,182600.0,9.5297,9.5586,9.5297,9.5441,182600.0
2007-08-07 14:00:00,13.22,13.22,13.16,13.18,155600.0,9.5441,9.5441,9.5008,9.5152,155600.0
2007-08-07 14:05:00,13.18,13.19,13.17,13.18,113000.0,9.5152,9.5225,9.508,9.5152,113000.0
2007-08-07 14:10:00,13.18,13.2,13.08,13.1,162600.0,9.5152,9.5297,9.4431,9.4575,162600.0
2007-08-07 14:15:00,13.1,13.1,12.99,13.01,341600.0,9.4575,9.4575,9.3781,9.3925,341600.0
2007-08-07 14:20:00,13.01,13.12,13.01,13.1,286600.0,9.3925,9.4719,9.3925,9.4575,286600.0
2007-08-07 14:25:00,13.1,13.14,13.04,13.05,270800.0,9.4575,9.4864,9.4142,9.4214,270800.0
2007-08-07 14:30:00,13.05,13.06,13.01,13.03,189200.0,9.4214,9.4286,9.3925,9.407,189200.0
2007-08-07 14:35:00,13.02,13.06,13.02,13.06,206400.0,9.3997,9.4286,9.3997,9.4286,206400.0
2007-08-07 14:40:00,13.06,13.12,13.04,13.05,378800.0,9.4286,9.4719,9.4142,9.4214,378800.0
2007-08-07 14:45:00,13.05,13.11,13.02,13.09,263400.0,9.4214,9.4647,9.3997,9.4503,263400.0
2007-08-07 14:50:00,13.09,13.13,13.08,13.1,217800.0,9.4503,9.4792,9.4431,9.4575,217800.0
2007-08-07 14:55:00,13.1,13.2,13.1,13.2,198000.0,9.4575,9.5297,9.4575,9.5297,198000.0
2007-08-07 15:00:00,13.2,13.3,13.2,13.27,301000.0,9.5297,9.6019,9.5297,9.5802,301000.0
2007-08-07 15:05:00,13.27,13.29,13.22,13.23,250800.0,9.5802,9.5947,9.5441,9.5513,250800.0
2007-08-07 15:10:00,13.24,13.24,13.2,13.22,184000.0,9.5586,9.5586,9.5297,9.5441,184000.0
2007-08-07 15:15:00,13.22,13.24,13.17,13.2,267400.0,9.5441,9.5586,9.508,9.5297,267400.0
2007-08-07 15:20:00,13.21,13.22,13.18,13.2,238600.0,9.5369,9.5441,9.5152,9.5297,238600.0
2007-08-07 15:25:00,13.2,13.22,13.19,13.21,210000.0,9.5297,9.5441,9.5225,9.5369,210000.0
2007-08-07 15:30:00,13.21,13.24,13.2,13.24,286800.0,9.5369,9.5586,9.5297,9.5586,286800.0
2007-08-07 15:35:00,13.24,13.27,13.24,13.24,258600.0,9.5586,9.5802,9.5586,9.5586,258600.0
2007-08-07 15:40:00,13.24,13.24,13.2,13.2,257600.0,9.5586,9.5586,9.5297,9.5297,257600.0
2007-08-07 15:45:00,13.2,13.21,13.12,13.13,240000.0,9.5297,9.5369,9.4719,9.4792,240000.0
2007-08-07 15:50:00,13.13,13.15,13.09,13.11,378800.0,9.4792,9.4936,9.4503,9.4647,378800.0
2007-08-07 15:55:00,13.1,13.12,13.08,13.11,333600.0,9.4575,9.4719,9.4431,9.4647,333600.0
2007-08-08 09:30:00,13.12,13.18,13.0,13.02,294400.0,9.4719,9.5152,9.3853,9.3997,294400.0
2007-08-08 09:35:00,13.03,13.05,13.01,13.02,222200.0,9.407,9.4214,9.3925,9.3997,222200.0
2007-08-08 09:40:00,13.03,13.03,13.0,13.02,180600.0,9.407,9.407,9.3853,9.3997,180600.0
2007-08-08 09:45:00,13.02,13.02,12.97,12.99,137600.0,9.3997,9.3997,9.3636,9.3781,137600.0
2007-08-08 09:50:00,12.98,12.99,12.95,12.98,130600.0,9.3709,9.3781,9.3492,9.3709,130600.0
2007-08-08 09:55:00,12.98,13.0,12.97,12.98,108600.0,9.3709,9.3853,9.3636,9.3709,108600.0
2007-08-08 10:00:00,12.97,12.98,12.96,12.96,173600.0,9.3636,9.3709,9.3564,9.3564,173600.0
2007-08-08 10:05:00,12.97,12.97,12.9,12.91,242800.0,9.3636,9.3636,9.3131,9.3203,242800.0
2007-08-08 10:10:00,12.92,12.93,12.88,12.91,183400.0,9.3275,9.3348,9.2987,9.3203,183400.0
2007-08-08 10:15:00,12.91,12.93,12.9,12.93,266000.0,9.3203,9.3348,9.3131,9.3348,266000.0
2007-08-08 10:20:00,12.93,12.94,12.91,12.92,162200.0,9.3348,9.342,9.3203,9.3275,162200.0
2007-08-08 10:25:00,12.92,12.93,12.88,12.89,164000.0,9.3275,9.3348,9.2987,9.3059,164000.0
2007-08-08 10:30:00,12.9,12.9,12.88,12.88,223000.0,9.3131,9.3131,9.2987,9.2987,223000.0
2007-08-08 10:35:00,12.88,12.94,12.88,12.93,238200.0,9.2987,9.342,9.2987,9.3348,238200.0
2007-08-08 10:40:00,12.92,12.96,12.92,12.96,104400.0,9.3275,9.3564,9.3275,9.3564,104400.0
2007-08-08 10:45:00,12.96,13.01,12.95,12.96,173000.0,9.3564,9.3925,9.3492,9.3564,173000.0
2007-08-08 10:50:00,12.96,12.96,12.93,12.93,126200.0,9.3564,9.3564,9.3348,9.3348,126200.0
2007-08-08 10:55:00,12.93,12.95,12.93,12.94,86200.0,9.3348,9.3492,9.3348,9.342,86200.0
2007-08-08 11:00:00,12.94,12.95,12.92,12.92,200400.0,9.342,9.3492,9.3275,9.3275,200400.0
2007-08-08 11:05:00,12.91,12.92,12.89,12.9,258400.0,9.3203,9.3275,9.3059,9.3131,258400.0
2007-08-08 11:10:00,12.9,12.9,12.9,12.9,120400.0,9.3131,9.3131,9.3131,9.3131,120400.0
2007-08-08 11:15:00,12.9,12.9,12.88,12.89,174400.0,9.3131,9.3131,9.2987,9.3059,174400.0
2007-08-08 11:20:00,12.88,12.9,12.87,12.88,332800.0,9.2987,9.3131,9.2914,9.2987,332800.0
2007-08-08 11:25:00,12.88,12.9,12.87,12.88,276400.0,9.2987,9.3131,9.2914,9.2987,276400.0
2007-08-08 11:30:00,12.88,12.9,12.88,12.9,262400.0,9.2987,9.3131,9.2987,9.3131,262400.0
2007-08-08 11:35:00,12.89,12.94,12.87,12.92,341600.0,9.3059,9.342,9.2914,9.3275,341600.0
2007-08-08 11:40:00,12.92,12.94,12.92,12.92,133800.0,9.3275,9.342,9.3275,9.3275,133800.0
2007-08-08 11:45:00,12.92,12.92,12.88,12.9,215600.0,9.3275,9.3275,9.2987,9.3131,215600.0
2007-08-08 11:50:00,12.9,12.92,12.89,12.89,94400.0,9.3131,9.3275,9.3059,9.3059,94400.0
2007-08-08 11:55:00,12.89,12.93,12.89,12.91,201800.0,9.3059,9.3348,9.3059,9.3203,201800.0
2007-08-08 12:00:00,12.91,12.94,12.88,12.93,243400.0,9.3203,9.342,9.2987,9.3348,243400.0
2007-08-08 12:05:00,12.93,12.94,12.91,12.92,109000.0,9.3348,9.342,9.3203,9.3275,109000.0
2007-08-08 12:10:00,12.92,12.93,12.92,12.93,135800.0,9.3275,9.3348,9.3275,9.3348,135800.0
2007-08-08 12:15:00,12.93,12.93,12.88,12.88,238200.0,9.3348,9.3348,9.2987,9.2987,238200.0
2007-08-08 12:20:00,12.88,12.91,12.88,12.89,183600.0,9.2987,9.3203,9.2987,9.3059,183600.0
2007-08-08 12:25:00,12.88,12.89,12.86,12.87,246400.0,9.2987,9.3059,9.2842,9.2914,246400.0
2007-08-08 12:30:00,12.87,12.89,12.86,12.86,294800.0,9.2914,9.3059,9.2842,9.2842,294800.0
2007-08-08 12:35:00,12.86,12.87,12.85,12.86,107000.0,9.2842,9.2914,9.277,9.2842,107000.0
2007-08-08 12:40:00,12.86,12.87,12.86,12.87,51600.0,9.2842,9.2914,9.2842,9.2914,51600.0
2007-08-08 12:45:00,12.87,12.89,12.86,12.89,97600.0,9.2914,9.3059,9.2842,9.3059,97600.0
2007-08-08 12:50:00,12.89,12.9,12.83,12.86,265200.0,9.3059,9.3131,9.2626,9.2842,265200.0
2007-08-08 12:55:00,12.86,12.88,12.85,12.88,73200.0,9.2842,9.2987,9.277,9.2987,73200.0
2007-08-08 13:00:00,12.87,12.91,12.87,12.89,102800.0,9.2914,9.3203,9.2914,9.3059,102800.0
2007-08-08 13:05:00,12.9,12.91,12.89,12.89,138400.0,9.3131,9.3203,9.3059,9.3059,138400.0
2007-08-08 13:10:00,12.89,12.94,12.88,12.91,270000.0,9.3059,9.342,9.2987,9.3203,270000.0
2007-08-08 13:15:00,12.92,12.92,12.89,12.91,198400.0,9.3275,9.3275,9.3059,9.3203,198400.0
2007-08-08 13:20:00,12.9,12.92,12.9,12.9,109000.0,9.3131,9.3275,9.3131,9.3131,109000.0
2007-08-08 13:25:00,12.91,12.91,12.87,12.87,284200.0,9.3203,9.3203,9.2914,9.2914,284200.0
2007-08-08 13:30:00,12.87,12.9,12.86,12.88,218600.0,9.2914,9.3131,9.2842,9.2987,218600.0
2007-08-08 13:35:00,12.88,12.91,12.86,12.91,233000.0,9.2987,9.3203,9.2842,9.3203,233000.0
2007-08-08 13:40:00,12.9,12.91,12.87,12.87,158600.0,9.3131,9.3203,9.2914,9.2914,158600.0
2007-08-08 13:45:00,12.87,12.89,12.86,12.86,197000.0,9.2914,9.3059,9.2842,9.2842,197000.0
2007-08-08 13:50:00,12.87,12.87,12.83,12.83,128200.0,9.2914,9.2914,9.2626,9.2626,128200.0
2007-08-08 13:55:00,12.83,12.86,12.81,12.83,260400.0,9.2626,9.2842,9.2481,9.2626,260400.0
2007-08-08 14:00:00,12.82,12.83,12.81,12.81,198400.0,9.2553,9.2626,9.2481,9.2481,198400.0
2007-08-08 14:05:00,12.81,12.81,12.78,12.79,127600.0,9.2481,9.2481,9.2265,9.2337,127600.0
2007-08-08 14:10:00,12.79,12.83,12.78,12.83,269400.0,9.2337,9.2626,9.2265,9.2626,269400.0
2007-08-08 14:15:00,12.83,12.83,12.8,12.8,109800.0,9.2626,9.2626,9.2409,9.2409,109800.0
2007-08-08 14:20:00,12.8,12.8,12.78,12.78,140800.0,9.2409,9.2409,9.2265,9.2265,140800.0
2007-08-08 14:25:00,12.78,12.79,12.76,12.76,307000.0,9.2265,9.2337,9.212,9.212,307000.0
2007-08-08 14:30:00,12.76,12.77,12.75,12.76,379400.0,9.212,9.2193,9.2048,9.212,379400.0
2007-08-08 14:35:00,12.76,12.77,12.74,12.74,500200.0,9.212,9.2193,9.1976,9.1976,500200.0
2007-08-08 14:40:00,12.73,12.76,12.72,12.73,347800.0,9.1904,9.212,9.1832,9.1904,347800.0
2007-08-08 14:45:00,12.72,12.74,12.7,12.7,272000.0,9.1832,9.1976,9.1687,9.1687,272000.0
2007-08-08 14:50:00,12.71,12.72,12.69,12.69,283400.0,9.1759,9.1832,9.1615,9.1615,283400.0
2007-08-08 14:55:00,12.69,12.69,12.65,12.65,379400.0,9.1615,9.1615,9.1326,9.1326,379400.0
2007-08-08 15:00:00,12.65,12.65,12.63,12.63,355600.0,9.1326,9.1326,9.1182,9.1182,355600.0
2007-08-08 15:05:00,12.63,12.65,12.56,12.56,359000.0,9.1182,9.1326,9.0676,9.0676,359000.0
2007-08-08 15:10:00,12.56,12.56,12.52,12.53,418400.0,9.0676,9.0676,9.0388,9.046,418400.0
2007-08-08 15:15:00,12.53,12.55,12.42,12.43,399800.0,9.046,9.0604,8.9666,8.9738,399800.0
2007-08-08 15:20:00,12.43,12.52,12.43,12.47,450600.0,8.9738,9.0388,8.9738,9.0027,450600.0
2007-08-08 15:25:00,12.47,12.5,12.43,12.47,351600.0,9.0027,9.0243,8.9738,9.0027,351600.0
2007-08-08 15:30:00,12.47,12.49,12.42,12.47,349200.0,9.0027,9.0171,8.9666,9.0027,349200.0
2007-08-08 15:35:00,12.47,12.55,12.43,12.54,864200.0,9.0027,9.0604,8.9738,9.0532,864200.0
2007-08-08 15:40:00,12.54,12.55,12.47,12.55,1405600.0,9.0532,9.0604,9.0027,9.0604,1405600.0
2007-08-08 15:45:00,12.55,12.6,12.5,12.59,362200.0,9.0604,9.0965,9.0243,9.0893,362200.0
2007-08-08 15:50:00,12.59,12.78,12.59,12.72,597800.0,9.0893,9.2265,9.0893,9.1832,597800.0
2007-08-08 15:55:00,12.72,12.79,12.67,12.74,1004800.0,9.1832,9.2337,9.1471,9.1976,1004800.0
2007-08-09 09:30:00,12.4,12.47,12.38,12.42,390200.0,8.9521,9.0027,8.9377,8.9666,390200.0
2007-08-09 09:35:00,12.42,12.49,12.4,12.46,221600.0,8.9666,9.0171,8.9521,8.9954,221600.0
2007-08-09 09:40:00,12.46,12.54,12.45,12.52,216400.0,8.9954,9.0532,8.9882,9.0388,216400.0
2007-08-09 09:45:00,12.51,12.55,12.46,12.55,363000.0,9.0315,9.0604,8.9954,9.0604,363000.0
2007-08-09 09:50:00,12.55,12.56,12.51,12.54,174400.0,9.0604,9.0676,9.0315,9.0532,174400.0
2007-08-09 09:55:00,12.54,12.55,12.53,12.54,442000.0,9.0532,9.0604,9.046,9.0532,442000.0
2007-08-09 10:00:00,12.55,12.55,12.53,12.54,244800.0,9.0604,9.0604,9.046,9.0532,244800.0
2007-08-09 10:05:00,12.54,12.54,12.5,12.51,286800.0,9.0532,9.0532,9.0243,9.0315,286800.0
2007-08-09 10:10:00,12.51,12.51,12.49,12.49,160600.0,9.0315,9.0315,9.0171,9.0171,160600.0
2007-08-09 10:15:00,12.49,12.49,12.47,12.47,174400.0,9.0171,9.0171,9.0027,9.0027,174400.0
2007-08-09 10:20:00,12.48,12.48,12.45,12.46,288600.0,9.0099,9.0099,8.9882,8.9954,288600.0
2007-08-09 10:25:00,12.46,12.47,12.45,12.46,233400.0,8.9954,9.0027,8.9882,8.9954,233400.0
2007-08-09 10:30:00,12.46,12.48,12.45,12.46,223000.0,8.9954,9.0099,8.9882,8.9954,223000.0
2007-08-09 10:35:00,12.45,12.46,12.38,12.4,281000.0,8.9882,8.9954,8.9377,8.9521,281000.0
2007-08-09 10:40:00,12.4,12.42,12.35,12.35,399600.0,8.9521,8.9666,8.916,8.916,399600.0
2007-08-09 10:45:00,12.35,12.36,12.33,12.35,436200.0,8.916,8.9233,8.9016,8.916,436200.0
2007-08-09 10:50:00,12.36,12.37,12.35,12.36,467400.0,8.9233,8.9305,8.916,8.9233,467400.0
2007-08-09 10:55:00,12.36,12.38,12.31,12.31,630000.0,8.9233,8.9377,8.8872,8.8872,630000.0
2007-08-09 11:00:00,12.31,12.34,12.3,12.33,372400.0,8.8872,8.9088,8.8799,8.9016,372400.0
2007-08-09 11:05:00,12.33,12.35,12.3,12.31,255400.0,8.9016,8.916,8.8799,8.8872,255400.0
2007-08-09 11:10:00,12.31,12.35,12.31,12.34,351400.0,8.8872,8.916,8.8872,8.9088,351400.0
2007-08-09 11:15:00,12.34,12.35,12.3,12.31,385200.0,8.9088,8.916,8.8799,8.8872,385200.0
2007-08-09 11:20:00,12.31,12.31,12.29,12.3,287200.0,8.8872,8.8872,8.8727,8.8799,287200.0
2007-08-09 11:25:00,12.3,12.3,12.28,12.29,270000.0,8.8799,8.8799,8.8655,8.8727,270000.0
2007-08-09 11:30:00,12.29,12.3,12.28,12.3,357600.0,8.8727,8.8799,8.8655,8.8799,357600.0
2007-08-09 11:35:00,12.3,12.34,12.28,12.28,446000.0,8.8799,8.9088,8.8655,8.8655,446000.0
2007-08-09 11:40:00,12.28,12.28,12.23,12.24,282400.0,8.8655,8.8655,8.8294,8.8366,282400.0
2007-08-09 11:45:00,12.24,12.24,12.18,12.2,338400.0,8.8366,8.8366,8.7933,8.8077,338400.0
2007-08-09 11:50:00,12.2,12.2,12.13,12.15,389200.0,8.8077,8.8077,8.7572,8.7716,389200.0
2007-08-09 11:55:00,12.15,12.16,12.13,12.16,596400.0,8.7716,8.7789,8.7572,8.7789,596400.0
2007-08-09 12:00:00,12.15,12.2,12.14,12.18,706400.0,8.7716,8.8077,8.7644,8.7933,706400.0
2007-08-09 12:05:00,12.18,12.19,12.15,12.16,280200.0,8.7933,8.8005,8.7716,8.7789,280200.0
2007-08-09 12:10:00,12.16,12.16,12.09,12.1,305600.0,8.7789,8.7789,8.7283,8.7355,305600.0
2007-08-09 12:15:00,12.11,12.13,12.1,12.1,306400.0,8.7428,8.7572,8.7355,8.7355,306400.0
2007-08-09 12:20:00,12.1,12.11,12.1,12.11,148200.0,8.7355,8.7428,8.7355,8.7428,148200.0
2007-08-09 12:25:00,12.11,12.12,12.1,12.1,250200.0,8.7428,8.75,8.7355,8.7355,250200.0
2007-08-09 12:30:00,12.1,12.1,12.02,12.05,352400.0,8.7355,8.7355,8.6778,8.6995,352400.0
2007-08-09 12:35:00,12.05,12.05,12.03,12.03,278200.0,8.6995,8.6995,8.685,8.685,278200.0
2007-08-09 12:40:00,12.04,12.04,12.03,12.03,192800.0,8.6922,8.6922,8.685,8.685,192800.0
2007-08-09 12:45:00,12.03,12.04,12.02,12.02,156600.0,8.685,8.6922,8.6778,8.6778,156600.0
2007-08-09 12:50:00,12.02,12.03,11.97,11.99,289200.0,8.6778,8.685,8.6417,8.6561,289200.0
2007-08-09 12:55:00,11.99,12.04,11.98,12.04,319400.0,8.6561,8.6922,8.6489,8.6922,319400.0
2007-08-09 13:00:00,12.03,12.04,12.0,12.03,333400.0,8.685,8.6922,8.6634,8.685,333400.0
2007-08-09 13:05:00,12.03,12.09,12.03,12.08,369600.0,8.685,8.7283,8.685,8.7211,369600.0
2007-08-09 13:10:00,12.08,12.09,12.05,12.05,304800.0,8.7211,8.7283,8.6995,8.6995,304800.0
2007-08-09 13:15:00,12.05,12.12,12.05,12.12,386200.0,8.6995,8.75,8.6995,8.75,386200.0
2007-08-09 13:20:00,12.11,12.2,12.11,12.19,356800.0,8.7428,8.8077,8.7428,8.8005,356800.0
2007-08-09 13:25:00,12.21,12.31,12.18,12.3,575200.0,8.815,8.8872,8.7933,8.8799,575200.0
2007-08-09 13:30:00,12.3,12.36,12.29,12.35,284400.0,8.8799,8.9233,8.8727,8.916,284400.0
2007-08-09 13:35:00,12.35,12.38,12.33,12.38,160200.0,8.916,8.9377,8.9016,8.9377,160200.0
2007-08-09 13:40:00,12.38,12.57,12.37,12.55,520600.0,8.9377,9.0749,8.9305,9.0604,520600.0
2007-08-09 13:45:00,12.55,12.56,12.45,12.45,394200.0,9.0604,9.0676,8.9882,8.9882,394200.0
2007-08-09 13:50:00,12.46,12.46,12.42,12.43,227800.0,8.9954,8.9954,8.9666,8.9738,227800.0
2007-08-09 13:55:00,12.42,12.44,12.42,12.43,171600.0,8.9666,8.981,8.9666,8.9738,171600.0
2007-08-09 14:00:00,12.43,12.44,12.42,12.44,255600.0,8.9738,8.981,8.9666,8.981,255600.0
2007-08-09 14:05:00,12.44,12.47,12.42,12.43,518000.0,8.981,9.0027,8.9666,8.9738,518000.0
2007-08-09 14:10:00,12.43,12.43,12.4,12.4,417200.0,8.9738,8.9738,8.9521,8.9521,417200.0
2007-08-09 14:15:00,12.4,12.4,12.34,12.39,243800.0,8.9521,8.9521,8.9088,8.9449,243800.0
2007-08-09 14:20:00,12.4,12.45,12.39,12.44,217200.0,8.9521,8.9882,8.9449,8.981,217200.0
2007-08-09 14:25:00,12.44,12.45,12.44,12.44,219200.0,8.981,8.9882,8.981,8.981,219200.0
2007-08-09 14:30:00,12.44,12.46,12.4,12.45,395800.0,8.981,8.9954,8.9521,8.9882,395800.0
2007-08-09 14:35:00,12.44,12.47,12.44,12.47,299000.0,8.981,9.0027,8.981,9.0027,299000.0
2007-08-09 14:40:00,12.46,12.51,12.46,12.47,413800.0,8.9954,9.0315,8.9954,9.0027,413800.0
2007-08-09 14:45:00,12.47,12.47,12.42,12.43,204400.0,9.0027,9.0027,8.9666,8.9738,204400.0
2007-08-09 14:50:00,12.42,12.45,12.41,12.42,643600.0,8.9666,8.9882,8.9594,8.9666,643600.0
2007-08-09 14:55:00,12.42,12.43,12.38,12.38,360400.0,8.9666,8.9738,8.9377,8.9377,360400.0
2007-08-09 15:00:00,12.38,12.43,12.38,12.39,484800.0,8.9377,8.9738,8.9377,8.9449,484800.0
2007-08-09 15:05:00,12.4,12.41,12.36,12.41,353200.0,8.9521,8.9594,8.9233,8.9594,353200.0
2007-08-09 15:10:00,12.42,12.57,12.41,12.57,478000.0,8.9666,9.0749,8.9594,9.0749,478000.0
2007-08-09 15:15:00,12.56,12.66,12.56,12.64,387600.0,9.0676,9.1398,9.0676,9.1254,387600.0
2007-08-09 15:20:00,12.64,12.67,12.55,12.56,534800.0,9.1254,9.1471,9.0604,9.0676,534800.0
2007-08-09 15:25:00,12.56,12.59,12.53,12.54,288800.0,9.0676,9.0893,9.046,9.0532,288800.0
2007-08-09 15:30:00,12.55,12.58,12.52,12.52,366600.0,9.0604,9.0821,9.0388,9.0388,366600.0
2007-08-09 15:35:00,12.52,12.54,12.5,12.54,567600.0,9.0388,9.0532,9.0243,9.0532,567600.0
2007-08-09 15:40:00,12.54,12.54,12.52,12.53,714600.0,9.0532,9.0532,9.0388,9.046,714600.0
2007-08-09 15:45:00,12.53,12.53,12.47,12.49,612600.0,9.046,9.046,9.0027,9.0171,612600.0
2007-08-09 15:50:00,12.5,12.5,12.38,12.41,557000.0,9.0243,9.0243,8.9377,8.9594,557000.0
2007-08-09 15:55:00,12.41,12.47,12.38,12.43,567400.0,8.9594,9.0027,8.9377,8.9738,567400.0
2007-08-10 09:30:00,12.34,12.46,12.32,12.41,391600.0,8.9088,8.9954,8.8944,8.9594,391600.0
2007-08-10 09:35:00,12.41,12.43,12.35,12.4,700600.0,8.9594,8.9738,8.916,8.9521,700600.0
2007-08-10 09:40:00,12.4,12.43,12.28,12.36,306400.0,8.9521,8.9738,8.8655,8.9233,306400.0
2007-08-10 09:45:00,12.36,12.37,12.35,12.37,371800.0,8.9233,8.9305,8.916,8.9305,371800.0
2007-08-10 09:50:00,12.35,12.38,12.35,12.37,262800.0,8.916,8.9377,8.916,8.9305,262800.0
2007-08-10 09:55:00,12.37,12.38,12.36,12.37,286400.0,8.9305,8.9377,8.9233,8.9305,286400.0
2007-08-10 10:00:00,12.37,12.37,12.27,12.28,177600.0,8.9305,8.9305,8.8583,8.8655,177600.0
2007-08-10 10:05:00,12.27,12.29,12.24,12.27,174400.0,8.8583,8.8727,8.8366,8.8583,174400.0
2007-08-10 10:10:00,12.27,12.38,12.27,12.38,228600.0,8.8583,8.9377,8.8583,8.9377,228600.0
2007-08-10 10:15:00,12.38,12.58,12.36,12.53,483600.0,8.9377,9.0821,8.9233,9.046,483600.0
2007-08-10 10:20:00,12.52,12.55,12.49,12.53,251800.0,9.0388,9.0604,9.0171,9.046,251800.0
2007-08-10 10:25:00,12.53,12.53,12.47,12.49,142200.0,9.046,9.046,9.0027,9.0171,142200.0
2007-08-10 10:30:00,12.49,12.52,12.47,12.47,187800.0,9.0171,9.0388,9.0027,9.0027,187800.0
2007-08-10 10:35:00,12.47,12.48,12.41,12.43,124600.0,9.0027,9.0099,8.9594,8.9738,124600.0
2007-08-10 10:40:00,12.43,12.54,12.42,12.53,179600.0,8.9738,9.0532,8.9666,9.046,179600.0
2007-08-10 10:45:00,12.53,12.6,12.53,12.58,149000.0,9.046,9.0965,9.046,9.0821,149000.0
2007-08-10 10:50:00,12.58,12.58,12.51,12.54,240200.0,9.0821,9.0821,9.0315,9.0532,240200.0
2007-08-10 10:55:00,12.55,12.62,12.54,12.59,199600.0,9.0604,9.111,9.0532,9.0893,199600.0
2007-08-10 11:00:00,12.58,12.67,12.56,12.66,250600.0,9.0821,9.1471,9.0676,9.1398,250600.0
2007-08-10 11:05:00,12.66,12.78,12.65,12.7,410800.0,9.1398,9.2265,9.1326,9.1687,410800.0
2007-08-10 11:10:00,12.7,12.74,12.68,12.74,100200.0,9.1687,9.1976,9.1543,9.1976,100200.0
2007-08-10 11:15:00,12.74,12.78,12.74,12.78,155600.0,9.1976,9.2265,9.1976,9.2265,155600.0
2007-08-10 11:20:00,12.78,12.86,12.77,12.86,169400.0,9.2265,9.2842,9.2193,9.2842,169400.0
2007-08-10 11:25:00,12.86,12.86,12.83,12.83,128400.0,9.2842,9.2842,9.2626,9.2626,128400.0
2007-08-10 11:30:00,12.83,12.84,12.79,12.79,110600.0,9.2626,9.2698,9.2337,9.2337,110600.0
2007-08-10 11:35:00,12.79,12.79,12.67,12.67,181000.0,9.2337,9.2337,9.1471,9.1471,181000.0
2007-08-10 11:40:00,12.67,12.7,12.65,12.67,226200.0,9.1471,9.1687,9.1326,9.1471,226200.0
2007-08-10 11:45:00,12.67,12.68,12.63,12.65,159600.0,9.1471,9.1543,9.1182,9.1326,159600.0
2007-08-10 11:50:00,12.65,12.67,12.63,12.63,99200.0,9.1326,9.1471,9.1182,9.1182,99200.0
2007-08-10 11:55:00,12.63,12.71,12.59,12.68,211800.0,9.1182,9.1759,9.0893,9.1543,211800.0
2007-08-10 12:00:00,12.69,12.72,12.63,12.64,151600.0,9.1615,9.1832,9.1182,9.1254,151600.0
2007-08-10 12:05:00,12.65,12.74,12.65,12.74,207400.0,9.1326,9.1976,9.1326,9.1976,207400.0
2007-08-10 12:10:00,12.74,12.78,12.72,12.74,322000.0,9.1976,9.2265,9.1832,9.1976,322000.0
2007-08-10 12:15:00,12.75,12.9,12.74,12.88,425200.0,9.2048,9.3131,9.1976,9.2987,425200.0
2007-08-10 12:20:00,12.9,12.9,12.81,12.87,278400.0,9.3131,9.3131,9.2481,9.2914,278400.0
2007-08-10 12:25:00,12.87,12.88,12.85,12.86,166800.0,9.2914,9.2987,9.277,9.2842,166800.0
2007-08-10 12:30:00,12.86,12.88,12.79,12.79,196600.0,9.2842,9.2987,9.2337,9.2337,196600.0
2007-08-10 12:35:00,12.78,12.81,12.72,12.78,468800.0,9.2265,9.2481,9.1832,9.2265,468800.0
2007-08-10 12:40:00,12.78,12.78,12.72,12.73,238800.0,9.2265,9.2265,9.1832,9.1904,238800.0
2007-08-10 12:45:00,12.73,12.74,12.67,12.67,108200.0,9.1904,9.1976,9.1471,9.1471,108200.0
2007-08-10 12:50:00,12.68,12.76,12.67,12.71,259800.0,9.1543,9.212,9.1471,9.1759,259800.0
2007-08-10 12:55:00,12.71,12.71,12.68,12.69,145000.0,9.1759,9.1759,9.1543,9.1615,145000.0
2007-08-10 13:00:00,12.69,12.72,12.69,12.72,117400.0,9.1615,9.1832,9.1615,9.1832,117400.0
2007-08-10 13:05:00,12.72,12.77,12.72,12.76,199000.0,9.1832,9.2193,9.1832,9.212,199000.0
2007-08-10 13:10:00,12.76,12.82,12.76,12.77,368200.0,9.212,9.2553,9.212,9.2193,368200.0
2007-08-10 13:15:00,12.77,12.8,12.76,12.8,343600.0,9.2193,9.2409,9.212,9.2409,343600.0
2007-08-10 13:20:00,12.8,12.84,12.79,12.83,186600.0,9.2409,9.2698,9.2337,9.2626,186600.0
2007-08-10 13:25:00,12.83,12.83,12.8,12.8,475400.0,9.2626,9.2626,9.2409,9.2409,475400.0
2007-08-10 13:30:00,12.8,12.81,12.77,12.77,404200.0,9.2409,9.2481,9.2193,9.2193,404200.0
2007-08-10 13:35:00,12.77,12.8,12.77,12.77,366400.0,9.2193,9.2409,9.2193,9.2193,366400.0
2007-08-10 13:40:00,12.77,12.78,12.77,12.78,255200.0,9.2193,9.2265,9.2193,9.2265,255200.0
2007-08-10 13:45:00,12.77,12.78,12.72,12.72,318600.0,9.2193,9.2265,9.1832,9.1832,318600.0
2007-08-10 13:50:00,12.72,12.75,12.71,12.72,484800.0,9.1832,9.2048,9.1759,9.1832,484800.0
2007-08-10 13:55:00,12.72,12.74,12.72,12.74,269400.0,9.1832,9.1976,9.1832,9.1976,269400.0
2007-08-10 14:00:00,12.74,12.76,12.74,12.74,190800.0,9.1976,9.212,9.1976,9.1976,190800.0
2007-08-10 14:05:00,12.74,12.76,12.74,12.75,409400.0,9.1976,9.212,9.1976,9.2048,409400.0
2007-08-10 14:10:00,12.75,12.77,12.75,12.76,553400.0,9.2048,9.2193,9.2048,9.212,553400.0
2007-08-10 14:15:00,12.76,12.81,12.76,12.8,301400.0,9.212,9.2481,9.212,9.2409,301400.0
2007-08-10 14:20:00,12.8,12.8,12.75,12.77,586200.0,9.2409,9.2409,9.2048,9.2193,586200.0
2007-08-10 14:25:00,12.77,12.77,12.74,12.74,372800.0,9.2193,9.2193,9.1976,9.1976,372800.0
2007-08-10 14:30:00,12.75,12.76,12.73,12.74,392600.0,9.2048,9.212,9.1904,9.1976,392600.0
2007-08-10 14:35:00,12.74,12.76,12.73,12.74,369200.0,9.1976,9.212,9.1904,9.1976,369200.0
2007-08-10 14:40:00,12.74,12.75,12.74,12.74,311400.0,9.1976,9.2048,9.1976,9.1976,311400.0
2007-08-10 14:45:00,12.74,12.76,12.74,12.74,333000.0,9.1976,9.212,9.1976,9.1976,333000.0
2007-08-10 14:50:00,12.74,12.77,12.74,12.76,591400.0,9.1976,9.2193,9.1976,9.212,591400.0
2007-08-10 14:55:00,12.75,12.76,12.74,12.76,242800.0,9.2048,9.212,9.1976,9.212,242800.0
2007-08-10 15:00:00,12.76,12.77,12.74,12.75,267600.0,9.212,9.2193,9.1976,9.2048,267600.0
2007-08-10 15:05:00,12.74,12.77,12.74,12.77,213200.0,9.1976,9.2193,9.1976,9.2193,213200.0
2007-08-10 15:10:00,12.77,12.77,12.74,12.74,189800.0,9.2193,9.2193,9.1976,9.1976,189800.0
2007-08-10 15:15:00,12.74,12.76,12.74,12.74,388000.0,9.1976,9.212,9.1976,9.1976,388000.0
2007-08-10 15:20:00,12.74,12.75,12.74,12.75,301400.0,9.1976,9.2048,9.1976,9.2048,301400.0
2007-08-10 15:25:00,12.75,12.81,12.75,12.79,379400.0,9.2048,9.2481,9.2048,9.2337,379400.0
2007-08-10 15:30:00,12.79,12.82,12.78,12.81,324800.0,9.2337,9.2553,9.2265,9.2481,324800.0
2007-08-10 15:35:00,12.8,12.88,12.8,12.84,450000.0,9.2409,9.2987,9.2409,9.2698,450000.0
2007-08-10 15:40:00,12.84,12.84,12.77,12.78,325800.0,9.2698,9.2698,9.2193,9.2265,325800.0
2007-08-10 15:45:00,12.78,12.8,12.77,12.8,308400.0,9.2265,9.2409,9.2193,9.2409,308400.0
2007-08-10 15:50:00,12.8,12.83,12.79,12.83,386200.0,9.2409,9.2626,9.2337,9.2626,386200.0
2007-08-10 15:55:00,12.83,12.83,12.72,12.72,564800.0,9.2626,9.2626,9.1832,9.1832,564800.0
2007-08-13 09:30:00,12.81,12.9,12.73,12.89,492800.0,9.2754,9.3405,9.2174,9.3333,492800.0
2007-08-13 09:35:00,12.9,12.91,12.8,12.9,418400.0,9.3405,9.3478,9.2681,9.3405,418400.0
2007-08-13 09:40:00,12.91,12.93,12.9,12.93,189000.0,9.3478,9.3623,9.3405,9.3623,189000.0
2007-08-13 09:45:00,12.93,12.96,12.93,12.96,263800.0,9.3623,9.384,9.3623,9.384,263800.0
2007-08-13 09:50:00,12.96,12.98,12.95,12.96,247800.0,9.384,9.3985,9.3767,9.384,247800.0
2007-08-13 09:55:00,12.95,12.96,12.94,12.96,181400.0,9.3767,9.384,9.3695,9.384,181400.0
2007-08-13 10:00:00,12.95,12.97,12.95,12.97,129800.0,9.3767,9.3912,9.3767,9.3912,129800.0
2007-08-13 10:05:00,12.97,12.97,12.92,12.93,273800.0,9.3912,9.3912,9.355,9.3623,273800.0
2007-08-13 10:10:00,12.93,12.97,12.93,12.97,231000.0,9.3623,9.3912,9.3623,9.3912,231000.0
2007-08-13 10:15:00,12.97,12.97,12.96,12.96,245400.0,9.3912,9.3912,9.384,9.384,245400.0
2007-08-13 10:20:00,12.96,12.99,12.96,12.98,220800.0,9.384,9.4057,9.384,9.3985,220800.0
2007-08-13 10:25:00,12.99,13.03,12.99,13.03,214800.0,9.4057,9.4347,9.4057,9.4347,214800.0
2007-08-13 10:30:00,13.03,13.05,13.02,13.05,167600.0,9.4347,9.4491,9.4274,9.4491,167600.0
2007-08-13 10:35:00,13.05,13.06,13.04,13.05,169200.0,9.4491,9.4564,9.4419,9.4491,169200.0
2007-08-13 10:40:00,13.05,13.08,13.05,13.06,226000.0,9.4491,9.4709,9.4491,9.4564,226000.0
2007-08-13 10:45:00,13.06,13.08,13.0,13.02,308200.0,9.4564,9.4709,9.4129,9.4274,308200.0
2007-08-13 10:50:00,13.01,13.03,12.97,12.99,175600.0,9.4202,9.4347,9.3912,9.4057,175600.0
2007-08-13 10:55:00,12.98,12.99,12.97,12.99,106000.0,9.3985,9.4057,9.3912,9.4057,106000.0
2007-08-13 11:00:00,12.99,12.99,12.97,12.97,77800.0,9.4057,9.4057,9.3912,9.3912,77800.0
2007-08-13 11:05:00,12.97,12.97,12.94,12.96,250800.0,9.3912,9.3912,9.3695,9.384,250800.0
2007-08-13 11:10:00,12.95,12.97,12.94,12.96,318600.0,9.3767,9.3912,9.3695,9.384,318600.0
2007-08-13 11:15:00,12.96,12.97,12.95,12.96,97000.0,9.384,9.3912,9.3767,9.384,97000.0
2007-08-13 11:20:00,12.96,12.97,12.95,12.96,133000.0,9.384,9.3912,9.3767,9.384,133000.0
2007-08-13 11:25:00,12.96,12.99,12.96,12.98,100400.0,9.384,9.4057,9.384,9.3985,100400.0
2007-08-13 11:30:00,12.97,12.98,12.96,12.97,101000.0,9.3912,9.3985,9.384,9.3912,101000.0
2007-08-13 11:35:00,12.97,12.99,12.97,12.97,162800.0,9.3912,9.4057,9.3912,9.3912,162800.0
2007-08-13 11:40:00,12.97,12.99,12.97,12.99,59800.0,9.3912,9.4057,9.3912,9.4057,59800.0
2007-08-13 11:45:00,12.99,13.0,12.98,12.99,64800.0,9.4057,9.4129,9.3985,9.4057,64800.0
2007-08-13 11:50:00,12.99,12.99,12.99,12.99,48800.0,9.4057,9.4057,9.4057,9.4057,48800.0
2007-08-13 11:55:00,12.99,13.0,12.99,13.0,113000.0,9.4057,9.4129,9.4057,9.4129,113000.0
2007-08-13 12:00:00,13.0,13.0,12.98,12.99,122800.0,9.4129,9.4129,9.3985,9.4057,122800.0
2007-08-13 12:05:00,12.99,12.99,12.97,12.99,87000.0,9.4057,9.4057,9.3912,9.4057,87000.0
2007-08-13 12:10:00,12.99,12.99,12.97,12.97,86200.0,9.4057,9.4057,9.3912,9.3912,86200.0
2007-08-13 12:15:00,12.97,12.97,12.96,12.97,73000.0,9.3912,9.3912,9.384,9.3912,73000.0
2007-08-13 12:20:00,12.97,12.97,12.97,12.97,29600.0,9.3912,9.3912,9.3912,9.3912,29600.0
2007-08-13 12:25:00,12.97,12.99,12.97,12.99,26800.0,9.3912,9.4057,9.3912,9.4057,26800.0
2007-08-13 12:30:00,12.99,13.01,12.97,13.0,153200.0,9.4057,9.4202,9.3912,9.4129,153200.0
2007-08-13 12:35:00,13.0,13.01,12.99,12.99,276400.0,9.4129,9.4202,9.4057,9.4057,276400.0
2007-08-13 12:40:00,12.99,12.99,12.97,12.99,55000.0,9.4057,9.4057,9.3912,9.4057,55000.0
2007-08-13 12:45:00,12.99,12.99,12.97,12.99,39000.0,9.4057,9.4057,9.3912,9.4057,39000.0
2007-08-13 12:50:00,12.99,12.99,12.98,12.98,46800.0,9.4057,9.4057,9.3985,9.3985,46800.0
2007-08-13 12:55:00,12.98,12.99,12.98,12.99,39600.0,9.3985,9.4057,9.3985,9.4057,39600.0
2007-08-13 13:00:00,12.99,12.99,12.99,12.99,78400.0,9.4057,9.4057,9.4057,9.4057,78400.0
2007-08-13 13:05:00,12.99,13.0,12.99,12.99,127000.0,9.4057,9.4129,9.4057,9.4057,127000.0
2007-08-13 13:10:00,12.99,13.01,12.97,12.98,324800.0,9.4057,9.4202,9.3912,9.3985,324800.0
2007-08-13 13:15:00,12.98,12.99,12.95,12.95,81000.0,9.3985,9.4057,9.3767,9.3767,81000.0
2007-08-13 13:20:00,12.95,12.95,12.87,12.9,171600.0,9.3767,9.3767,9.3188,9.3405,171600.0
2007-08-13 13:25:00,12.89,12.96,12.89,12.9,70800.0,9.3333,9.384,9.3333,9.3405,70800.0
2007-08-13 13:30:00,12.9,12.93,12.87,12.92,59000.0,9.3405,9.3623,9.3188,9.355,59000.0
2007-08-13 13:35:00,12.93,12.93,12.9,12.9,34000.0,9.3623,9.3623,9.3405,9.3405,34000.0
2007-08-13 13:40:00,12.9,12.93,12.88,12.9,56000.0,9.3405,9.3623,9.3261,9.3405,56000.0
2007-08-13 13:45:00,12.9,12.92,12.9,12.9,52200.0,9.3405,9.355,9.3405,9.3405,52200.0
2007-08-13 13:50:00,12.9,12.91,12.87,12.87,100600.0,9.3405,9.3478,9.3188,9.3188,100600.0
2007-08-13 13:55:00,12.88,12.95,12.87,12.92,97000.0,9.3261,9.3767,9.3188,9.355,97000.0
2007-08-13 14:00:00,12.93,12.93,12.88,12.9,117200.0,9.3623,9.3623,9.3261,9.3405,117200.0
2007-08-13 14:05:00,12.9,12.9,12.87,12.88,53600.0,9.3405,9.3405,9.3188,9.3261,53600.0
2007-08-13 14:10:00,12.87,12.88,12.87,12.87,39200.0,9.3188,9.3261,9.3188,9.3188,39200.0
2007-08-13 14:15:00,12.87,12.87,12.85,12.85,54000.0,9.3188,9.3188,9.3043,9.3043,54000.0
2007-08-13 14:20:00,12.85,12.9,12.84,12.9,111400.0,9.3043,9.3405,9.2971,9.3405,111400.0
2007-08-13 14:25:00,12.9,12.9,12.88,12.9,62200.0,9.3405,9.3405,9.3261,9.3405,62200.0
2007-08-13 14:30:00,12.9,12.9,12.86,12.86,38200.0,9.3405,9.3405,9.3116,9.3116,38200.0
2007-08-13 14:35:00,12.86,12.88,12.86,12.86,123600.0,9.3116,9.3261,9.3116,9.3116,123600.0
2007-08-13 14:40:00,12.86,12.86,12.81,12.81,111400.0,9.3116,9.3116,9.2754,9.2754,111400.0
2007-08-13 14:45:00,12.83,12.83,12.81,12.82,70200.0,9.2899,9.2899,9.2754,9.2826,70200.0
2007-08-13 14:50:00,12.83,12.85,12.81,12.83,109400.0,9.2899,9.3043,9.2754,9.2899,109400.0
2007-08-13 14:55:00,12.83,12.87,12.8,12.8,163800.0,9.2899,9.3188,9.2681,9.2681,163800.0
2007-08-13 15:00:00,12.81,12.83,12.76,12.78,178600.0,9.2754,9.2899,9.2392,9.2537,178600.0
2007-08-13 15:05:00,12.79,12.81,12.78,12.8,83600.0,9.2609,9.2754,9.2537,9.2681,83600.0
2007-08-13 15:10:00,12.8,12.81,12.78,12.78,309200.0,9.2681,9.2754,9.2537,9.2537,309200.0
2007-08-13 15:15:00,12.78,12.79,12.76,12.77,212800.0,9.2537,9.2609,9.2392,9.2464,212800.0
2007-08-13 15:20:00,12.77,12.77,12.73,12.74,149000.0,9.2464,9.2464,9.2174,9.2247,149000.0
2007-08-13 15:25:00,12.74,12.8,12.74,12.78,166800.0,9.2247,9.2681,9.2247,9.2537,166800.0
2007-08-13 15:30:00,12.78,12.79,12.74,12.78,182600.0,9.2537,9.2609,9.2247,9.2537,182600.0
2007-08-13 15:35:00,12.79,12.8,12.78,12.79,195200.0,9.2609,9.2681,9.2537,9.2609,195200.0
2007-08-13 15:40:00,12.79,12.79,12.77,12.79,282800.0,9.2609,9.2609,9.2464,9.2609,282800.0
2007-08-13 15:45:00,12.79,12.8,12.77,12.78,319400.0,9.2609,9.2681,9.2464,9.2537,319400.0
2007-08-13 15:50:00,12.79,12.8,12.71,12.72,470200.0,9.2609,9.2681,9.203,9.2102,470200.0
2007-08-13 15:55:00,12.72,12.77,12.72,12.74,299200.0,9.2102,9.2464,9.2102,9.2247,299200.0
2007-08-14 09:30:00,12.78,12.79,12.68,12.74,77600.0,9.2537,9.2609,9.1812,9.2247,77600.0
2007-08-14 09:35:00,12.74,12.74,12.63,12.68,181000.0,9.2247,9.2247,9.145,9.1812,181000.0
2007-08-14 09:40:00,12.68,12.69,12.65,12.66,326000.0,9.1812,9.1885,9.1595,9.1668,326000.0
2007-08-14 09:45:00,12.66,12.68,12.65,12.66,267400.0,9.1668,9.1812,9.1595,9.1668,267400.0
2007-08-14 09:50:00,12.66,12.68,12.55,12.56,355200.0,9.1668,9.1812,9.0871,9.0944,355200.0
2007-08-14 09:55:00,12.56,12.58,12.55,12.56,117800.0,9.0944,9.1088,9.0871,9.0944,117800.0
2007-08-14 10:00:00,12.56,12.57,12.54,12.54,244800.0,9.0944,9.1016,9.0799,9.0799,244800.0
2007-08-14 10:05:00,12.55,12.55,12.53,12.53,241600.0,9.0871,9.0871,9.0726,9.0726,241600.0
2007-08-14 10:10:00,12.53,12.54,12.52,12.53,129200.0,9.0726,9.0799,9.0654,9.0726,129200.0
2007-08-14 10:15:00,12.53,12.56,12.53,12.56,926600.0,9.0726,9.0944,9.0726,9.0944,926600.0
2007-08-14 10:20:00,12.57,12.58,12.56,12.56,126800.0,9.1016,9.1088,9.0944,9.0944,126800.0
2007-08-14 10:25:00,12.56,12.56,12.5,12.53,136000.0,9.0944,9.0944,9.0509,9.0726,136000.0
2007-08-14 10:30:00,12.53,12.59,12.53,12.59,121000.0,9.0726,9.1161,9.0726,9.1161,121000.0
2007-08-14 10:35:00,12.59,12.62,12.58,12.6,128800.0,9.1161,9.1378,9.1088,9.1233,128800.0
2007-08-14 10:40:00,12.61,12.63,12.59,12.63,81800.0,9.1306,9.145,9.1161,9.145,81800.0
2007-08-14 10:45:00,12.63,12.63,12.6,12.62,193200.0,9.145,9.145,9.1233,9.1378,193200.0
2007-08-14 10:50:00,12.62,12.62,12.55,12.56,154200.0,9.1378,9.1378,9.0871,9.0944,154200.0
2007-08-14 10:55:00,12.56,12.59,12.56,12.58,141000.0,9.0944,9.1161,9.0944,9.1088,141000.0
2007-08-14 11:00:00,12.58,12.58,12.52,12.54,134400.0,9.1088,9.1088,9.0654,9.0799,134400.0
2007-08-14 11:05:00,12.53,12.55,12.48,12.49,149800.0,9.0726,9.0871,9.0364,9.0437,149800.0
2007-08-14 11:10:00,12.49,12.49,12.47,12.47,174200.0,9.0437,9.0437,9.0292,9.0292,174200.0
2007-08-14 11:15:00,12.47,12.47,12.38,12.39,414400.0,9.0292,9.0292,8.964,8.9713,414400.0
2007-08-14 11:20:00,12.39,12.41,12.36,12.37,372800.0,8.9713,8.9857,8.9495,8.9568,372800.0
2007-08-14 11:25:00,12.37,12.47,12.36,12.47,162600.0,8.9568,9.0292,8.9495,9.0292,162600.0
2007-08-14 11:30:00,12.47,12.5,12.46,12.47,180600.0,9.0292,9.0509,9.0219,9.0292,180600.0
2007-08-14 11:35:00,12.47,12.54,12.47,12.53,126600.0,9.0292,9.0799,9.0292,9.0726,126600.0
2007-08-14 11:40:00,12.53,12.55,12.52,12.53,365600.0,9.0726,9.0871,9.0654,9.0726,365600.0
2007-08-14 11:45:00,12.53,12.6,12.53,12.58,347400.0,9.0726,9.1233,9.0726,9.1088,347400.0
2007-08-14 11:50:00,12.58,12.64,12.58,12.62,234800.0,9.1088,9.1523,9.1088,9.1378,234800.0
2007-08-14 11:55:00,12.63,12.72,12.63,12.68,332000.0,9.145,9.2102,9.145,9.1812,332000.0
2007-08-14 12:00:00,12.68,12.7,12.65,12.69,149400.0,9.1812,9.1957,9.1595,9.1885,149400.0
2007-08-14 12:05:00,12.69,12.7,12.68,12.69,64800.0,9.1885,9.1957,9.1812,9.1885,64800.0
2007-08-14 12:10:00,12.69,12.7,12.67,12.68,107000.0,9.1885,9.1957,9.174,9.1812,107000.0
2007-08-14 12:15:00,12.68,12.69,12.64,12.68,354200.0,9.1812,9.1885,9.1523,9.1812,354200.0
2007-08-14 12:20:00,12.68,12.71,12.68,12.71,288600.0,9.1812,9.203,9.1812,9.203,288600.0
2007-08-14 12:25:00,12.7,12.72,12.69,12.72,103600.0,9.1957,9.2102,9.1885,9.2102,103600.0
2007-08-14 12:30:00,12.72,12.72,12.69,12.7,157200.0,9.2102,9.2102,9.1885,9.1957,157200.0
2007-08-14 12:35:00,12.7,12.74,12.7,12.72,137200.0,9.1957,9.2247,9.1957,9.2102,137200.0
2007-08-14 12:40:00,12.72,12.74,12.69,12.69,124000.0,9.2102,9.2247,9.1885,9.1885,124000.0
2007-08-14 12:45:00,12.69,12.76,12.69,12.74,153600.0,9.1885,9.2392,9.1885,9.2247,153600.0
2007-08-14 12:50:00,12.74,12.75,12.72,12.74,78400.0,9.2247,9.2319,9.2102,9.2247,78400.0
2007-08-14 12:55:00,12.74,12.78,12.74,12.76,99400.0,9.2247,9.2537,9.2247,9.2392,99400.0
2007-08-14 13:00:00,12.76,12.76,12.72,12.73,84200.0,9.2392,9.2392,9.2102,9.2174,84200.0
2007-08-14 13:05:00,12.74,12.74,12.69,12.7,202200.0,9.2247,9.2247,9.1885,9.1957,202200.0
2007-08-14 13:10:00,12.7,12.7,12.68,12.69,103200.0,9.1957,9.1957,9.1812,9.1885,103200.0
2007-08-14 13:15:00,12.69,12.7,12.68,12.7,162400.0,9.1885,9.1957,9.1812,9.1957,162400.0
2007-08-14 13:20:00,12.7,12.72,12.7,12.71,180600.0,9.1957,9.2102,9.1957,9.203,180600.0
2007-08-14 13:25:00,12.71,12.72,12.69,12.7,158400.0,9.203,9.2102,9.1885,9.1957,158400.0
2007-08-14 13:30:00,12.7,12.74,12.7,12.71,275800.0,9.1957,9.2247,9.1957,9.203,275800.0
2007-08-14 13:35:00,12.71,12.76,12.7,12.76,277400.0,9.203,9.2392,9.1957,9.2392,277400.0
2007-08-14 13:40:00,12.75,12.76,12.71,12.72,451400.0,9.2319,9.2392,9.203,9.2102,451400.0
2007-08-14 13:45:00,12.72,12.74,12.72,12.74,328600.0,9.2102,9.2247,9.2102,9.2247,328600.0
2007-08-14 13:50:00,12.74,12.74,12.72,12.72,236600.0,9.2247,9.2247,9.2102,9.2102,236600.0
2007-08-14 13:55:00,12.72,12.74,12.72,12.72,177800.0,9.2102,9.2247,9.2102,9.2102,177800.0
2007-08-14 14:00:00,12.72,12.74,12.72,12.72,262400.0,9.2102,9.2247,9.2102,9.2102,262400.0
2007-08-14 14:05:00,12.72,12.73,12.72,12.72,158800.0,9.2102,9.2174,9.2102,9.2102,158800.0
2007-08-14 14:10:00,12.72,12.74,12.72,12.72,238800.0,9.2102,9.2247,9.2102,9.2102,238800.0
2007-08-14 14:15:00,12.72,12.74,12.72,12.74,161600.0,9.2102,9.2247,9.2102,9.2247,161600.0
2007-08-14 14:20:00,12.74,12.76,12.73,12.76,305400.0,9.2247,9.2392,9.2174,9.2392,305400.0
2007-08-14 14:25:00,12.76,12.77,12.74,12.77,160000.0,9.2392,9.2464,9.2247,9.2464,160000.0
2007-08-14 14:30:00,12.76,12.8,12.76,12.77,249800.0,9.2392,9.2681,9.2392,9.2464,249800.0
2007-08-14 14:35:00,12.77,12.81,12.77,12.8,241000.0,9.2464,9.2754,9.2464,9.2681,241000.0
2007-08-14 14:40:00,12.8,12.83,12.8,12.81,275400.0,9.2681,9.2899,9.2681,9.2754,275400.0
2007-08-14 14:45:00,12.81,12.82,12.8,12.81,198600.0,9.2754,9.2826,9.2681,9.2754,198600.0
2007-08-14 14:50:00,12.81,12.81,12.78,12.8,134400.0,9.2754,9.2754,9.2537,9.2681,134400.0
2007-08-14 14:55:00,12.79,12.84,12.79,12.81,196600.0,9.2609,9.2971,9.2609,9.2754,196600.0
2007-08-14 15:00:00,12.81,12.88,12.81,12.87,298600.0,9.2754,9.3261,9.2754,9.3188,298600.0
2007-08-14 15:05:00,12.87,12.87,12.84,12.85,307400.0,9.3188,9.3188,9.2971,9.3043,307400.0
2007-08-14 15:10:00,12.85,12.85,12.69,12.69,494600.0,9.3043,9.3043,9.1885,9.1885,494600.0
2007-08-14 15:15:00,12.69,12.74,12.67,12.73,145200.0,9.1885,9.2247,9.174,9.2174,145200.0
2007-08-14 15:20:00,12.73,12.77,12.68,12.71,220000.0,9.2174,9.2464,9.1812,9.203,220000.0
2007-08-14 15:25:00,12.71,12.75,12.67,12.67,210400.0,9.203,9.2319,9.174,9.174,210400.0
2007-08-14 15:30:00,12.67,12.69,12.62,12.62,205000.0,9.174,9.1885,9.1378,9.1378,205000.0
2007-08-14 15:35:00,12.62,12.65,12.6,12.63,154200.0,9.1378,9.1595,9.1233,9.145,154200.0
2007-08-14 15:40:00,12.63,12.63,12.56,12.58,318800.0,9.145,9.145,9.0944,9.1088,318800.0
2007-08-14 15:45:00,12.58,12.61,12.58,12.59,268600.0,9.1088,9.1306,9.1088,9.1161,268600.0
2007-08-14 15:50:00,12.59,12.6,12.52,12.54,343600.0,9.1161,9.1233,9.0654,9.0799,343600.0
2007-08-14 15:55:00,12.55,12.57,12.5,12.53,713600.0,9.0871,9.1016,9.0509,9.0726,713600.0
2007-08-15 09:30:00,12.52,12.54,12.46,12.51,150000.0,9.0654,9.0799,9.0219,9.0582,150000.0
2007-08-15 09:35:00,12.52,12.54,12.49,12.54,190400.0,9.0654,9.0799,9.0437,9.0799,190400.0
2007-08-15 09:40:00,12.54,12.69,12.53,12.65,139000.0,9.0799,9.1885,9.0726,9.1595,139000.0
2007-08-15 09:45:00,12.65,12.72,12.63,12.71,249000.0,9.1595,9.2102,9.145,9.203,249000.0
2007-08-15 09:50:00,12.71,12.75,12.7,12.74,230600.0,9.203,9.2319,9.1957,9.2247,230600.0
2007-08-15 09:55:00,12.74,12.88,12.72,12.81,286000.0,9.2247,9.3261,9.2102,9.2754,286000.0
2007-08-15 10:00:00,12.8,12.83,12.7,12.72,304200.0,9.2681,9.2899,9.1957,9.2102,304200.0
2007-08-15 10:05:00,12.73,12.8,12.71,12.78,194600.0,9.2174,9.2681,9.203,9.2537,194600.0
2007-08-15 10:10:00,12.77,12.79,12.74,12.78,88400.0,9.2464,9.2609,9.2247,9.2537,88400.0
2007-08-15 10:15:00,12.79,12.81,12.74,12.74,153200.0,9.2609,9.2754,9.2247,9.2247,153200.0
2007-08-15 10:20:00,12.74,12.75,12.73,12.73,146800.0,9.2247,9.2319,9.2174,9.2174,146800.0
2007-08-15 10:25:00,12.73,12.8,12.73,12.79,177400.0,9.2174,9.2681,9.2174,9.2609,177400.0
2007-08-15 10:30:00,12.79,12.79,12.77,12.78,148200.0,9.2609,9.2609,9.2464,9.2537,148200.0
2007-08-15 10:35:00,12.77,12.78,12.74,12.74,151800.0,9.2464,9.2537,9.2247,9.2247,151800.0
2007-08-15 10:40:00,12.74,12.74,12.69,12.69,176200.0,9.2247,9.2247,9.1885,9.1885,176200.0
2007-08-15 10:45:00,12.69,12.69,12.64,12.65,151600.0,9.1885,9.1885,9.1523,9.1595,151600.0
2007-08-15 10:50:00,12.65,12.67,12.61,12.61,100800.0,9.1595,9.174,9.1306,9.1306,100800.0
2007-08-15 10:55:00,12.61,12.61,12.56,12.58,130000.0,9.1306,9.1306,9.0944,9.1088,130000.0
2007-08-15 11:00:00,12.58,12.6,12.56,12.57,81400.0,9.1088,9.1233,9.0944,9.1016,81400.0
2007-08-15 11:05:00,12.56,12.58,12.56,12.56,169000.0,9.0944,9.1088,9.0944,9.0944,169000.0
2007-08-15 11:10:00,12.56,12.61,12.56,12.61,113800.0,9.0944,9.1306,9.0944,9.1306,113800.0
2007-08-15 11:15:00,12.61,12.61,12.55,12.55,81600.0,9.1306,9.1306,9.0871,9.0871,81600.0
2007-08-15 11:20:00,12.55,12.58,12.53,12.56,120400.0,9.0871,9.1088,9.0726,9.0944,120400.0
2007-08-15 11:25:00,12.57,12.63,12.57,12.61,83400.0,9.1016,9.145,9.1016,9.1306,83400.0
2007-08-15 11:30:00,12.61,12.61,12.57,12.57,39200.0,9.1306,9.1306,9.1016,9.1016,39200.0
2007-08-15 11:35:00,12.57,12.57,12.53,12.53,67200.0,9.1016,9.1016,9.0726,9.0726,67200.0
2007-08-15 11:40:00,12.53,12.58,12.53,12.57,68400.0,9.0726,9.1088,9.0726,9.1016,68400.0
2007-08-15 11:45:00,12.58,12.58,12.54,12.54,63600.0,9.1088,9.1088,9.0799,9.0799,63600.0
2007-08-15 11:50:00,12.55,12.56,12.51,12.54,87000.0,9.0871,9.0944,9.0582,9.0799,87000.0
2007-08-15 11:55:00,12.54,12.56,12.52,12.54,50400.0,9.0799,9.0944,9.0654,9.0799,50400.0
2007-08-15 12:00:00,12.54,12.57,12.54,12.56,70800.0,9.0799,9.1016,9.0799,9.0944,70800.0
2007-08-15 12:05:00,12.55,12.61,12.55,12.57,55800.0,9.0871,9.1306,9.0871,9.1016,55800.0
2007-08-15 12:10:00,12.56,12.58,12.55,12.56,31800.0,9.0944,9.1088,9.0871,9.0944,31800.0
2007-08-15 12:15:00,12.56,12.64,12.56,12.61,68200.0,9.0944,9.1523,9.0944,9.1306,68200.0
2007-08-15 12:20:00,12.61,12.63,12.6,12.61,38600.0,9.1306,9.145,9.1233,9.1306,38600.0
2007-08-15 12:25:00,12.61,12.63,12.58,12.59,77000.0,9.1306,9.145,9.1088,9.1161,77000.0
2007-08-15 12:30:00,12.58,12.58,12.55,12.57,41200.0,9.1088,9.1088,9.0871,9.1016,41200.0
2007-08-15 12:35:00,12.57,12.59,12.56,12.59,23600.0,9.1016,9.1161,9.0944,9.1161,23600.0
2007-08-15 12:40:00,12.59,12.59,12.57,12.58,51600.0,9.1161,9.1161,9.1016,9.1088,51600.0
2007-08-15 12:45:00,12.58,12.63,12.58,12.62,41600.0,9.1088,9.145,9.1088,9.1378,41600.0
2007-08-15 12:50:00,12.63,12.63,12.59,12.6,32000.0,9.145,9.145,9.1161,9.1233,32000.0
2007-08-15 12:55:00,12.6,12.6,12.59,12.6,12400.0,9.1233,9.1233,9.1161,9.1233,12400.0
2007-08-15 13:00:00,12.59,12.59,12.56,12.57,16400.0,9.1161,9.1161,9.0944,9.1016,16400.0
2007-08-15 13:05:00,12.56,12.6,12.56,12.59,40600.0,9.0944,9.1233,9.0944,9.1161,40600.0
2007-08-15 13:10:00,12.59,12.6,12.59,12.59,17400.0,9.1161,9.1233,9.1161,9.1161,17400.0
2007-08-15 13:15:00,12.59,12.61,12.58,12.59,40600.0,9.1161,9.1306,9.1088,9.1161,40600.0
2007-08-15 13:20:00,12.59,12.61,12.58,12.61,35600.0,9.1161,9.1306,9.1088,9.1306,35600.0
2007-08-15 13:25:00,12.61,12.65,12.61,12.62,27400.0,9.1306,9.1595,9.1306,9.1378,27400.0
2007-08-15 13:30:00,12.63,12.66,12.63,12.65,56000.0,9.145,9.1668,9.145,9.1595,56000.0
2007-08-15 13:35:00,12.65,12.69,12.65,12.68,87400.0,9.1595,9.1885,9.1595,9.1812,87400.0
2007-08-15 13:40:00,12.68,12.74,12.68,12.73,155000.0,9.1812,9.2247,9.1812,9.2174,155000.0
2007-08-15 13:45:00,12.73,12.73,12.69,12.69,108000.0,9.2174,9.2174,9.1885,9.1885,108000.0
2007-08-15 13:50:00,12.69,12.72,12.69,12.71,55200.0,9.1885,9.2102,9.1885,9.203,55200.0
2007-08-15 13:55:00,12.71,12.72,12.67,12.67,172200.0,9.203,9.2102,9.174,9.174,172200.0
2007-08-15 14:00:00,12.68,12.68,12.64,12.65,201800.0,9.1812,9.1812,9.1523,9.1595,201800.0
2007-08-15 14:05:00,12.65,12.65,12.63,12.63,87200.0,9.1595,9.1595,9.145,9.145,87200.0
2007-08-15 14:10:00,12.63,12.65,12.61,12.61,110600.0,9.145,9.1595,9.1306,9.1306,110600.0
2007-08-15 14:15:00,12.62,12.62,12.55,12.57,210800.0,9.1378,9.1378,9.0871,9.1016,210800.0
2007-08-15 14:20:00,12.57,12.59,12.56,12.56,133200.0,9.1016,9.1161,9.0944,9.0944,133200.0
2007-08-15 14:25:00,12.56,12.58,12.54,12.55,163800.0,9.0944,9.1088,9.0799,9.0871,163800.0
2007-08-15 14:30:00,12.56,12.58,12.54,12.55,231200.0,9.0944,9.1088,9.0799,9.0871,231200.0
2007-08-15 14:35:00,12.55,12.55,12.51,12.53,168600.0,9.0871,9.0871,9.0582,9.0726,168600.0
2007-08-15 14:40:00,12.54,12.56,12.52,12.54,95000.0,9.0799,9.0944,9.0654,9.0799,95000.0
2007-08-15 14:45:00,12.54,12.56,12.46,12.46,152800.0,9.0799,9.0944,9.0219,9.0219,152800.0
2007-08-15 14:50:00,12.45,12.51,12.45,12.47,185200.0,9.0147,9.0582,9.0147,9.0292,185200.0
2007-08-15 14:55:00,12.48,12.52,12.47,12.51,278800.0,9.0364,9.0654,9.0292,9.0582,278800.0
2007-08-15 15:00:00,12.51,12.54,12.46,12.47,187200.0,9.0582,9.0799,9.0219,9.0292,187200.0
2007-08-15 15:05:00,12.47,12.49,12.43,12.44,200000.0,9.0292,9.0437,9.0002,9.0075,200000.0
2007-08-15 15:10:00,12.44,12.45,12.41,12.42,255600.0,9.0075,9.0147,8.9857,8.993,255600.0
2007-08-15 15:15:00,12.42,12.43,12.39,12.42,265000.0,8.993,9.0002,8.9713,8.993,265000.0
2007-08-15 15:20:00,12.43,12.43,12.38,12.4,77400.0,9.0002,9.0002,8.964,8.9785,77400.0
2007-08-15 15:25:00,12.41,12.43,12.33,12.34,181600.0,8.9857,9.0002,8.9278,8.9351,181600.0
2007-08-15 15:30:00,12.34,12.38,12.33,12.35,215600.0,8.9351,8.964,8.9278,8.9423,215600.0
2007-08-15 15:35:00,12.35,12.42,12.35,12.4,242200.0,8.9423,8.993,8.9423,8.9785,242200.0
2007-08-15 15:40:00,12.4,12.4,12.36,12.37,337400.0,8.9785,8.9785,8.9495,8.9568,337400.0
2007-08-15 15:45:00,12.37,12.43,12.35,12.4,596600.0,8.9568,9.0002,8.9423,8.9785,596600.0
2007-08-15 15:50:00,12.4,12.49,12.4,12.41,944600.0,8.9785,9.0437,8.9785,8.9857,944600.0
2007-08-15 15:55:00,12.42,12.51,12.38,12.43,1157400.0,8.993,9.0582,8.964,9.0002,1157400.0
2007-08-16 09:30:00,12.4,12.4,12.06,12.29,160200.0,8.9785,8.9785,8.7323,8.8989,160200.0
2007-08-16 09:35:00,12.29,12.35,12.28,12.35,152600.0,8.8989,8.9423,8.8916,8.9423,152600.0
2007-08-16 09:40:00,12.35,12.44,12.35,12.43,177200.0,8.9423,9.0075,8.9423,9.0002,177200.0
2007-08-16 09:45:00,12.44,12.53,12.43,12.52,299800.0,9.0075,9.0726,9.0002,9.0654,299800.0
2007-08-16 09:50:00,12.52,12.62,12.52,12.53,416400.0,9.0654,9.1378,9.0654,9.0726,416400.0
2007-08-16 09:55:00,12.53,12.55,12.51,12.52,196400.0,9.0726,9.0871,9.0582,9.0654,196400.0
2007-08-16 10:00:00,12.51,12.51,12.45,12.45,104200.0,9.0582,9.0582,9.0147,9.0147,104200.0
2007-08-16 10:05:00,12.45,12.47,12.45,12.47,78400.0,9.0147,9.0292,9.0147,9.0292,78400.0
2007-08-16 10:10:00,12.47,12.49,12.45,12.46,126800.0,9.0292,9.0437,9.0147,9.0219,126800.0
2007-08-16 10:15:00,12.46,12.49,12.45,12.49,170600.0,9.0219,9.0437,9.0147,9.0437,170600.0
2007-08-16 10:20:00,12.48,12.49,12.4,12.42,193600.0,9.0364,9.0437,8.9785,8.993,193600.0
2007-08-16 10:25:00,12.41,12.42,12.38,12.38,158600.0,8.9857,8.993,8.964,8.964,158600.0
2007-08-16 10:30:00,12.38,12.42,12.35,12.4,162200.0,8.964,8.993,8.9423,8.9785,162200.0
2007-08-16 10:35:00,12.4,12.42,12.38,12.41,239200.0,8.9785,8.993,8.964,8.9857,239200.0
2007-08-16 10:40:00,12.41,12.45,12.4,12.44,167000.0,8.9857,9.0147,8.9785,9.0075,167000.0
2007-08-16 10:45:00,12.43,12.47,12.42,12.46,165800.0,9.0002,9.0292,8.993,9.0219,165800.0
2007-08-16 10:50:00,12.46,12.51,12.45,12.47,194800.0,9.0219,9.0582,9.0147,9.0292,194800.0
2007-08-16 10:55:00,12.48,12.5,12.45,12.45,149600.0,9.0364,9.0509,9.0147,9.0147,149600.0
2007-08-16 11:00:00,12.44,12.52,12.44,12.52,300400.0,9.0075,9.0654,9.0075,9.0654,300400.0
2007-08-16 11:05:00,12.52,12.54,12.5,12.52,375000.0,9.0654,9.0799,9.0509,9.0654,375000.0
2007-08-16 11:10:00,12.52,12.63,12.5,12.55,334600.0,9.0654,9.145,9.0509,9.0871,334600.0
2007-08-16 11:15:00,12.54,12.54,12.46,12.48,141000.0,9.0799,9.0799,9.0219,9.0364,141000.0
2007-08-16 11:20:00,12.48,12.53,12.46,12.47,114200.0,9.0364,9.0726,9.0219,9.0292,114200.0
2007-08-16 11:25:00,12.47,12.58,12.47,12.54,124000.0,9.0292,9.1088,9.0292,9.0799,124000.0
2007-08-16 11:30:00,12.54,12.6,12.54,12.56,221600.0,9.0799,9.1233,9.0799,9.0944,221600.0
2007-08-16 11:35:00,12.55,12.6,12.5,12.58,219600.0,9.0871,9.1233,9.0509,9.1088,219600.0
2007-08-16 11:40:00,12.59,12.6,12.57,12.59,70800.0,9.1161,9.1233,9.1016,9.1161,70800.0
2007-08-16 11:45:00,12.59,12.59,12.5,12.51,69200.0,9.1161,9.1161,9.0509,9.0582,69200.0
2007-08-16 11:50:00,12.5,12.55,12.49,12.54,268800.0,9.0509,9.0871,9.0437,9.0799,268800.0
2007-08-16 11:55:00,12.55,12.57,12.51,12.51,80800.0,9.0871,9.1016,9.0582,9.0582,80800.0
2007-08-16 12:00:00,12.52,12.58,12.47,12.54,139800.0,9.0654,9.1088,9.0292,9.0799,139800.0
2007-08-16 12:05:00,12.55,12.55,12.48,12.48,146800.0,9.0871,9.0871,9.0364,9.0364,146800.0
2007-08-16 12:10:00,12.48,12.52,12.47,12.49,173000.0,9.0364,9.0654,9.0292,9.0437,173000.0
2007-08-16 12:15:00,12.49,12.53,12.49,12.52,111400.0,9.0437,9.0726,9.0437,9.0654,111400.0
2007-08-16 12:20:00,12.51,12.55,12.49,12.51,129200.0,9.0582,9.0871,9.0437,9.0582,129200.0
2007-08-16 12:25:00,12.51,12.54,12.5,12.52,161600.0,9.0582,9.0799,9.0509,9.0654,161600.0
2007-08-16 12:30:00,12.52,12.55,12.51,12.54,314200.0,9.0654,9.0871,9.0582,9.0799,314200.0
2007-08-16 12:35:00,12.54,12.57,12.52,12.53,204600.0,9.0799,9.1016,9.0654,9.0726,204600.0
2007-08-16 12:40:00,12.53,12.54,12.47,12.51,166200.0,9.0726,9.0799,9.0292,9.0582,166200.0
2007-08-16 12:45:00,12.49,12.52,12.47,12.49,154800.0,9.0437,9.0654,9.0292,9.0437,154800.0
2007-08-16 12:50:00,12.5,12.51,12.48,12.49,152200.0,9.0509,9.0582,9.0364,9.0437,152200.0
2007-08-16 12:55:00,12.5,12.5,12.47,12.48,240200.0,9.0509,9.0509,9.0292,9.0364,240200.0
2007-08-16 13:00:00,12.48,12.51,12.46,12.47,252400.0,9.0364,9.0582,9.0219,9.0292,252400.0
2007-08-16 13:05:00,12.47,12.49,12.46,12.48,210200.0,9.0292,9.0437,9.0219,9.0364,210200.0
2007-08-16 13:10:00,12.49,12.49,12.47,12.49,210800.0,9.0437,9.0437,9.0292,9.0437,210800.0
2007-08-16 13:15:00,12.48,12.51,12.47,12.51,337600.0,9.0364,9.0582,9.0292,9.0582,337600.0
2007-08-16 13:20:00,12.51,12.51,12.47,12.47,248000.0,9.0582,9.0582,9.0292,9.0292,248000.0
2007-08-16 13:25:00,12.47,12.48,12.46,12.47,264000.0,9.0292,9.0364,9.0219,9.0292,264000.0
2007-08-16 13:30:00,12.47,12.49,12.47,12.49,264800.0,9.0292,9.0437,9.0292,9.0437,264800.0
2007-08-16 13:35:00,12.49,12.49,12.45,12.46,261000.0,9.0437,9.0437,9.0147,9.0219,261000.0
2007-08-16 13:40:00,12.46,12.48,12.44,12.44,297400.0,9.0219,9.0364,9.0075,9.0075,297400.0
2007-08-16 13:45:00,12.44,12.44,12.4,12.44,370200.0,9.0075,9.0075,8.9785,9.0075,370200.0
2007-08-16 13:50:00,12.44,12.49,12.44,12.47,247200.0,9.0075,9.0437,9.0075,9.0292,247200.0
2007-08-16 13:55:00,12.47,12.49,12.47,12.47,260200.0,9.0292,9.0437,9.0292,9.0292,260200.0
2007-08-16 14:00:00,12.47,12.47,12.43,12.47,391000.0,9.0292,9.0292,9.0002,9.0292,391000.0
2007-08-16 14:05:00,12.47,12.52,12.47,12.48,419000.0,9.0292,9.0654,9.0292,9.0364,419000.0
2007-08-16 14:10:00,12.47,12.53,12.47,12.53,364000.0,9.0292,9.0726,9.0292,9.0726,364000.0
2007-08-16 14:15:00,12.53,12.55,12.52,12.53,442400.0,9.0726,9.0871,9.0654,9.0726,442400.0
2007-08-16 14:20:00,12.54,12.54,12.51,12.51,338400.0,9.0799,9.0799,9.0582,9.0582,338400.0
2007-08-16 14:25:00,12.5,12.51,12.46,12.47,362600.0,9.0509,9.0582,9.0219,9.0292,362600.0
2007-08-16 14:30:00,12.47,12.47,12.43,12.44,583000.0,9.0292,9.0292,9.0002,9.0075,583000.0
2007-08-16 14:35:00,12.44,12.46,12.43,12.43,387800.0,9.0075,9.0219,9.0002,9.0002,387800.0
2007-08-16 14:40:00,12.44,12.45,12.43,12.43,326200.0,9.0075,9.0147,9.0002,9.0002,326200.0
2007-08-16 14:45:00,12.43,12.43,12.37,12.38,452000.0,9.0002,9.0002,8.9568,8.964,452000.0
2007-08-16 14:50:00,12.38,12.4,12.38,12.4,319200.0,8.964,8.9785,8.964,8.9785,319200.0
2007-08-16 14:55:00,12.4,12.42,12.4,12.42,158000.0,8.9785,8.993,8.9785,8.993,158000.0
2007-08-16 15:00:00,12.42,12.42,12.24,12.24,336000.0,8.993,8.993,8.8627,8.8627,336000.0
2007-08-16 15:05:00,12.24,12.3,12.21,12.24,381000.0,8.8627,8.9061,8.8409,8.8627,381000.0
2007-08-16 15:10:00,12.24,12.24,12.13,12.19,239800.0,8.8627,8.8627,8.783,8.8264,239800.0
2007-08-16 15:15:00,12.19,12.24,12.18,12.22,243200.0,8.8264,8.8627,8.8192,8.8482,243200.0
2007-08-16 15:20:00,12.22,12.29,12.22,12.26,196800.0,8.8482,8.8989,8.8482,8.8771,196800.0
2007-08-16 15:25:00,12.26,12.33,12.25,12.32,199000.0,8.8771,8.9278,8.8699,8.9206,199000.0
2007-08-16 15:30:00,12.32,12.36,12.32,12.35,338400.0,8.9206,8.9495,8.9206,8.9423,338400.0
2007-08-16 15:35:00,12.35,12.42,12.33,12.37,317400.0,8.9423,8.993,8.9278,8.9568,317400.0
2007-08-16 15:40:00,12.37,12.4,12.33,12.36,302400.0,8.9568,8.9785,8.9278,8.9495,302400.0
2007-08-16 15:45:00,12.36,12.38,12.34,12.36,243200.0,8.9495,8.964,8.9351,8.9495,243200.0
2007-08-16 15:50:00,12.36,12.45,12.34,12.44,330800.0,8.9495,9.0147,8.9351,9.0075,330800.0
2007-08-16 15:55:00,12.43,12.44,12.42,12.42,523000.0,9.0002,9.0075,8.993,8.993,523000.0
2007-08-17 09:30:00,12.77,13.06,12.7,13.06,839400.0,9.2464,9.4564,9.1957,9.4564,839400.0
2007-08-17 09:35:00,13.06,13.06,12.92,12.95,189600.0,9.4564,9.4564,9.355,9.3767,189600.0
2007-08-17 09:40:00,12.95,13.02,12.9,12.97,304400.0,9.3767,9.4274,9.3405,9.3912,304400.0
2007-08-17 09:45:00,12.99,13.0,12.88,12.99,241800.0,9.4057,9.4129,9.3261,9.4057,241800.0
2007-08-17 09:50:00,12.99,13.06,12.98,13.05,218200.0,9.4057,9.4564,9.3985,9.4491,218200.0
2007-08-17 09:55:00,13.05,13.05,12.96,13.04,303600.0,9.4491,9.4491,9.384,9.4419,303600.0
2007-08-17 10:00:00,13.04,13.04,12.92,12.93,448200.0,9.4419,9.4419,9.355,9.3623,448200.0
2007-08-17 10:05:00,12.94,13.05,12.94,12.94,280400.0,9.3695,9.4491,9.3695,9.3695,280400.0
2007-08-17 10:10:00,12.94,12.95,12.92,12.92,183000.0,9.3695,9.3767,9.355,9.355,183000.0
2007-08-17 10:15:00,12.92,12.93,12.78,12.78,265200.0,9.355,9.3623,9.2537,9.2537,265200.0
2007-08-17 10:20:00,12.78,12.83,12.74,12.82,218200.0,9.2537,9.2899,9.2247,9.2826,218200.0
2007-08-17 10:25:00,12.81,12.85,12.63,12.65,205400.0,9.2754,9.3043,9.145,9.1595,205400.0
2007-08-17 10:30:00,12.66,12.71,12.62,12.69,323000.0,9.1668,9.203,9.1378,9.1885,323000.0
2007-08-17 10:35:00,12.69,12.71,12.68,12.7,216000.0,9.1885,9.203,9.1812,9.1957,216000.0
2007-08-17 10:40:00,12.7,12.71,12.61,12.62,280600.0,9.1957,9.203,9.1306,9.1378,280600.0
2007-08-17 10:45:00,12.62,12.67,12.61,12.63,165800.0,9.1378,9.174,9.1306,9.145,165800.0
2007-08-17 10:50:00,12.63,12.67,12.63,12.63,170400.0,9.145,9.174,9.145,9.145,170400.0
2007-08-17 10:55:00,12.63,12.65,12.59,12.62,655400.0,9.145,9.1595,9.1161,9.1378,655400.0
2007-08-17 11:00:00,12.62,12.67,12.62,12.65,152800.0,9.1378,9.174,9.1378,9.1595,152800.0
2007-08-17 11:05:00,12.65,12.65,12.61,12.65,143800.0,9.1595,9.1595,9.1306,9.1595,143800.0
2007-08-17 11:10:00,12.65,12.67,12.63,12.66,209600.0,9.1595,9.174,9.145,9.1668,209600.0
2007-08-17 11:15:00,12.65,12.69,12.64,12.65,279200.0,9.1595,9.1885,9.1523,9.1595,279200.0
2007-08-17 11:20:00,12.65,12.67,12.65,12.65,152000.0,9.1595,9.174,9.1595,9.1595,152000.0
2007-08-17 11:25:00,12.65,12.68,12.65,12.65,89000.0,9.1595,9.1812,9.1595,9.1595,89000.0
2007-08-17 11:30:00,12.65,12.65,12.65,12.65,105800.0,9.1595,9.1595,9.1595,9.1595,105800.0
2007-08-17 11:35:00,12.65,12.74,12.65,12.74,162000.0,9.1595,9.2247,9.1595,9.2247,162000.0
2007-08-17 11:40:00,12.74,12.75,12.69,12.7,221600.0,9.2247,9.2319,9.1885,9.1957,221600.0
2007-08-17 11:45:00,12.7,12.71,12.69,12.7,159600.0,9.1957,9.203,9.1885,9.1957,159600.0
2007-08-17 11:50:00,12.7,12.72,12.7,12.7,92800.0,9.1957,9.2102,9.1957,9.1957,92800.0
2007-08-17 11:55:00,12.7,12.7,12.67,12.68,86400.0,9.1957,9.1957,9.174,9.1812,86400.0
2007-08-17 12:00:00,12.68,12.68,12.67,12.67,77000.0,9.1812,9.1812,9.174,9.174,77000.0
2007-08-17 12:05:00,12.67,12.69,12.67,12.67,116000.0,9.174,9.1885,9.174,9.174,116000.0
2007-08-17 12:10:00,12.67,12.69,12.66,12.69,70000.0,9.174,9.1885,9.1668,9.1885,70000.0
2007-08-17 12:15:00,12.69,12.72,12.69,12.71,369200.0,9.1885,9.2102,9.1885,9.203,369200.0
2007-08-17 12:20:00,12.71,12.71,12.69,12.7,161600.0,9.203,9.203,9.1885,9.1957,161600.0
2007-08-17 12:25:00,12.71,12.71,12.7,12.71,96600.0,9.203,9.203,9.1957,9.203,96600.0
2007-08-17 12:30:00,12.7,12.74,12.7,12.74,205400.0,9.1957,9.2247,9.1957,9.2247,205400.0
2007-08-17 12:35:00,12.74,12.74,12.72,12.73,258000.0,9.2247,9.2247,9.2102,9.2174,258000.0
2007-08-17 12:40:00,12.72,12.74,12.72,12.72,179200.0,9.2102,9.2247,9.2102,9.2102,179200.0
2007-08-17 12:45:00,12.72,12.72,12.72,12.72,127600.0,9.2102,9.2102,9.2102,9.2102,127600.0
2007-08-17 12:50:00,12.72,12.72,12.72,12.72,102800.0,9.2102,9.2102,9.2102,9.2102,102800.0
2007-08-17 12:55:00,12.72,12.72,12.71,12.71,226600.0,9.2102,9.2102,9.203,9.203,226600.0
2007-08-17 13:00:00,12.71,12.76,12.71,12.76,285000.0,9.203,9.2392,9.203,9.2392,285000.0
2007-08-17 13:05:00,12.76,12.81,12.75,12.77,340000.0,9.2392,9.2754,9.2319,9.2464,340000.0
2007-08-17 13:10:00,12.77,12.85,12.76,12.85,225000.0,9.2464,9.3043,9.2392,9.3043,225000.0
2007-08-17 13:15:00,12.84,12.87,12.83,12.86,334600.0,9.2971,9.3188,9.2899,9.3116,334600.0
2007-08-17 13:20:00,12.86,12.86,12.84,12.84,133600.0,9.3116,9.3116,9.2971,9.2971,133600.0
2007-08-17 13:25:00,12.84,12.85,12.84,12.85,110400.0,9.2971,9.3043,9.2971,9.3043,110400.0
2007-08-17 13:30:00,12.84,12.86,12.84,12.85,174200.0,9.2971,9.3116,9.2971,9.3043,174200.0
2007-08-17 13:35:00,12.85,12.86,12.85,12.85,197000.0,9.3043,9.3116,9.3043,9.3043,197000.0
2007-08-17 13:40:00,12.85,12.87,12.85,12.86,155000.0,9.3043,9.3188,9.3043,9.3116,155000.0
2007-08-17 13:45:00,12.87,12.88,12.86,12.86,413200.0,9.3188,9.3261,9.3116,9.3116,413200.0
2007-08-17 13:50:00,12.86,12.88,12.86,12.86,279200.0,9.3116,9.3261,9.3116,9.3116,279200.0
2007-08-17 13:55:00,12.86,12.86,12.83,12.84,252400.0,9.3116,9.3116,9.2899,9.2971,252400.0
2007-08-17 14:00:00,12.84,12.84,12.81,12.83,186800.0,9.2971,9.2971,9.2754,9.2899,186800.0
2007-08-17 14:05:00,12.83,12.84,12.82,12.83,191600.0,9.2899,9.2971,9.2826,9.2899,191600.0
2007-08-17 14:10:00,12.83,12.83,12.79,12.8,196800.0,9.2899,9.2899,9.2609,9.2681,196800.0
2007-08-17 14:15:00,12.8,12.81,12.78,12.79,109600.0,9.2681,9.2754,9.2537,9.2609,109600.0
2007-08-17 14:20:00,12.79,12.83,12.79,12.83,153600.0,9.2609,9.2899,9.2609,9.2899,153600.0
2007-08-17 14:25:00,12.83,12.85,12.82,12.84,107600.0,9.2899,9.3043,9.2826,9.2971,107600.0
2007-08-17 14:30:00,12.84,12.85,12.83,12.84,172800.0,9.2971,9.3043,9.2899,9.2971,172800.0
2007-08-17 14:35:00,12.84,12.88,12.84,12.88,180800.0,9.2971,9.3261,9.2971,9.3261,180800.0
2007-08-17 14:40:00,12.88,12.88,12.84,12.87,105600.0,9.3261,9.3261,9.2971,9.3188,105600.0
2007-08-17 14:45:00,12.87,12.88,12.86,12.87,154400.0,9.3188,9.3261,9.3116,9.3188,154400.0
2007-08-17 14:50:00,12.87,12.88,12.86,12.87,213000.0,9.3188,9.3261,9.3116,9.3188,213000.0
2007-08-17 14:55:00,12.87,12.9,12.86,12.87,204800.0,9.3188,9.3405,9.3116,9.3188,204800.0
2007-08-17 15:00:00,12.87,12.9,12.86,12.89,247200.0,9.3188,9.3405,9.3116,9.3333,247200.0
2007-08-17 15:05:00,12.89,12.94,12.89,12.94,190000.0,9.3333,9.3695,9.3333,9.3695,190000.0
2007-08-17 15:10:00,12.94,13.0,12.94,13.0,290200.0,9.3695,9.4129,9.3695,9.4129,290200.0
2007-08-17 15:15:00,13.0,13.03,12.99,13.02,280000.0,9.4129,9.4347,9.4057,9.4274,280000.0
2007-08-17 15:20:00,13.03,13.03,12.95,12.96,235200.0,9.4347,9.4347,9.3767,9.384,235200.0
2007-08-17 15:25:00,12.96,12.97,12.92,12.93,185600.0,9.384,9.3912,9.355,9.3623,185600.0
2007-08-17 15:30:00,12.93,13.02,12.93,12.99,176600.0,9.3623,9.4274,9.3623,9.4057,176600.0
2007-08-17 15:35:00,12.99,13.06,12.99,13.06,224600.0,9.4057,9.4564,9.4057,9.4564,224600.0
2007-08-17 15:40:00,13.06,13.06,12.99,13.03,355800.0,9.4564,9.4564,9.4057,9.4347,355800.0
2007-08-17 15:45:00,13.03,13.05,12.99,13.05,231000.0,9.4347,9.4491,9.4057,9.4491,231000.0
2007-08-17 15:50:00,13.04,13.06,13.02,13.03,297000.0,9.4419,9.4564,9.4274,9.4347,297000.0
2007-08-17 15:55:00,13.03,13.05,13.02,13.02,423400.0,9.4347,9.4491,9.4274,9.4274,423400.0
2007-08-20 09:30:00,13.03,13.06,12.99,13.06,101600.0,9.4347,9.4564,9.4057,9.4564,101600.0
2007-08-20 09:35:00,13.05,13.06,12.96,12.98,81000.0,9.4491,9.4564,9.384,9.3985,81000.0
2007-08-20 09:40:00,12.96,12.99,12.95,12.99,142600.0,9.384,9.4057,9.3767,9.4057,142600.0
2007-08-20 09:45:00,12.99,12.99,12.95,12.95,186400.0,9.4057,9.4057,9.3767,9.3767,186400.0
2007-08-20 09:50:00,12.95,13.03,12.95,12.98,134600.0,9.3767,9.4347,9.3767,9.3985,134600.0
2007-08-20 09:55:00,12.98,13.0,12.96,12.99,120800.0,9.3985,9.4129,9.384,9.4057,120800.0
2007-08-20 10:00:00,12.99,13.01,12.93,12.94,100800.0,9.4057,9.4202,9.3623,9.3695,100800.0
2007-08-20 10:05:00,12.95,12.99,12.92,12.92,177600.0,9.3767,9.4057,9.355,9.355,177600.0
2007-08-20 10:10:00,12.92,12.94,12.89,12.89,180200.0,9.355,9.3695,9.3333,9.3333,180200.0
2007-08-20 10:15:00,12.89,12.9,12.88,12.88,119200.0,9.3333,9.3405,9.3261,9.3261,119200.0
2007-08-20 10:20:00,12.88,12.9,12.86,12.86,129200.0,9.3261,9.3405,9.3116,9.3116,129200.0
2007-08-20 10:25:00,12.86,12.86,12.82,12.82,162000.0,9.3116,9.3116,9.2826,9.2826,162000.0
2007-08-20 10:30:00,12.83,12.83,12.8,12.81,213200.0,9.2899,9.2899,9.2681,9.2754,213200.0
2007-08-20 10:35:00,12.81,12.83,12.81,12.81,58000.0,9.2754,9.2899,9.2754,9.2754,58000.0
2007-08-20 10:40:00,12.81,12.88,12.81,12.87,157000.0,9.2754,9.3261,9.2754,9.3188,157000.0
2007-08-20 10:45:00,12.87,12.88,12.81,12.81,77200.0,9.3188,9.3261,9.2754,9.2754,77200.0
2007-08-20 10:50:00,12.81,12.82,12.79,12.81,111000.0,9.2754,9.2826,9.2609,9.2754,111000.0
2007-08-20 10:55:00,12.81,12.81,12.79,12.8,75800.0,9.2754,9.2754,9.2609,9.2681,75800.0
2007-08-20 11:00:00,12.8,12.81,12.78,12.79,106200.0,9.2681,9.2754,9.2537,9.2609,106200.0
2007-08-20 11:05:00,12.79,12.8,12.77,12.78,116000.0,9.2609,9.2681,9.2464,9.2537,116000.0
2007-08-20 11:10:00,12.78,12.8,12.78,12.8,64000.0,9.2537,9.2681,9.2537,9.2681,64000.0
2007-08-20 11:15:00,12.8,12.8,12.79,12.8,52800.0,9.2681,9.2681,9.2609,9.2681,52800.0
2007-08-20 11:20:00,12.8,12.81,12.8,12.81,73200.0,9.2681,9.2754,9.2681,9.2754,73200.0
2007-08-20 11:25:00,12.81,12.83,12.79,12.8,88600.0,9.2754,9.2899,9.2609,9.2681,88600.0
2007-08-20 11:30:00,12.8,12.8,12.78,12.79,74000.0,9.2681,9.2681,9.2537,9.2609,74000.0
2007-08-20 11:35:00,12.79,12.81,12.79,12.81,69800.0,9.2609,9.2754,9.2609,9.2754,69800.0
2007-08-20 11:40:00,12.81,12.83,12.8,12.82,35000.0,9.2754,9.2899,9.2681,9.2826,35000.0
2007-08-20 11:45:00,12.81,12.83,12.81,12.81,69400.0,9.2754,9.2899,9.2754,9.2754,69400.0
2007-08-20 11:50:00,12.81,12.82,12.8,12.81,86800.0,9.2754,9.2826,9.2681,9.2754,86800.0
2007-08-20 11:55:00,12.81,12.81,12.78,12.78,101000.0,9.2754,9.2754,9.2537,9.2537,101000.0
2007-08-20 12:00:00,12.78,12.79,12.77,12.78,50400.0,9.2537,9.2609,9.2464,9.2537,50400.0
2007-08-20 12:05:00,12.78,12.8,12.77,12.77,90400.0,9.2537,9.2681,9.2464,9.2464,90400.0
2007-08-20 12:10:00,12.77,12.78,12.74,12.76,103800.0,9.2464,9.2537,9.2247,9.2392,103800.0
2007-08-20 12:15:00,12.76,12.78,12.74,12.78,39400.0,9.2392,9.2537,9.2247,9.2537,39400.0
2007-08-20 12:20:00,12.77,12.77,12.74,12.77,27400.0,9.2464,9.2464,9.2247,9.2464,27400.0
2007-08-20 12:25:00,12.76,12.78,12.75,12.76,36600.0,9.2392,9.2537,9.2319,9.2392,36600.0
2007-08-20 12:30:00,12.76,12.77,12.74,12.76,44000.0,9.2392,9.2464,9.2247,9.2392,44000.0
2007-08-20 12:35:00,12.77,12.77,12.76,12.76,41800.0,9.2464,9.2464,9.2392,9.2392,41800.0
2007-08-20 12:40:00,12.76,12.77,12.74,12.74,55200.0,9.2392,9.2464,9.2247,9.2247,55200.0
2007-08-20 12:45:00,12.75,12.75,12.74,12.74,59400.0,9.2319,9.2319,9.2247,9.2247,59400.0
2007-08-20 12:50:00,12.75,12.76,12.74,12.74,60200.0,9.2319,9.2392,9.2247,9.2247,60200.0
2007-08-20 12:55:00,12.74,12.75,12.74,12.74,40600.0,9.2247,9.2319,9.2247,9.2247,40600.0
2007-08-20 13:00:00,12.74,12.74,12.73,12.74,30200.0,9.2247,9.2247,9.2174,9.2247,30200.0
2007-08-20 13:05:00,12.74,12.77,12.73,12.77,28800.0,9.2247,9.2464,9.2174,9.2464,28800.0
2007-08-20 13:10:00,12.78,12.78,12.74,12.77,39200.0,9.2537,9.2537,9.2247,9.2464,39200.0
2007-08-20 13:15:00,12.77,12.78,12.74,12.74,42400.0,9.2464,9.2537,9.2247,9.2247,42400.0
2007-08-20 13:20:00,12.74,12.75,12.72,12.74,47800.0,9.2247,9.2319,9.2102,9.2247,47800.0
2007-08-20 13:25:00,12.74,12.76,12.74,12.74,21600.0,9.2247,9.2392,9.2247,9.2247,21600.0
2007-08-20 13:30:00,12.75,12.76,12.73,12.73,44800.0,9.2319,9.2392,9.2174,9.2174,44800.0
2007-08-20 13:35:00,12.73,12.74,12.72,12.74,58600.0,9.2174,9.2247,9.2102,9.2247,58600.0
2007-08-20 13:40:00,12.74,12.77,12.73,12.76,64400.0,9.2247,9.2464,9.2174,9.2392,64400.0
2007-08-20 13:45:00,12.77,12.81,12.75,12.81,37600.0,9.2464,9.2754,9.2319,9.2754,37600.0
2007-08-20 13:50:00,12.81,12.81,12.78,12.79,80400.0,9.2754,9.2754,9.2537,9.2609,80400.0
2007-08-20 13:55:00,12.79,12.8,12.77,12.77,37600.0,9.2609,9.2681,9.2464,9.2464,37600.0
2007-08-20 14:00:00,12.77,12.78,12.74,12.78,53000.0,9.2464,9.2537,9.2247,9.2537,53000.0
2007-08-20 14:05:00,12.78,12.79,12.76,12.77,26400.0,9.2537,9.2609,9.2392,9.2464,26400.0
2007-08-20 14:10:00,12.76,12.78,12.74,12.74,59600.0,9.2392,9.2537,9.2247,9.2247,59600.0
2007-08-20 14:15:00,12.74,12.76,12.73,12.73,91200.0,9.2247,9.2392,9.2174,9.2174,91200.0
2007-08-20 14:20:00,12.74,12.76,12.72,12.74,71600.0,9.2247,9.2392,9.2102,9.2247,71600.0
2007-08-20 14:25:00,12.74,12.8,12.74,12.78,174000.0,9.2247,9.2681,9.2247,9.2537,174000.0
2007-08-20 14:30:00,12.78,12.87,12.77,12.85,149200.0,9.2537,9.3188,9.2464,9.3043,149200.0
2007-08-20 14:35:00,12.85,12.88,12.84,12.86,119600.0,9.3043,9.3261,9.2971,9.3116,119600.0
2007-08-20 14:40:00,12.87,12.88,12.84,12.87,99000.0,9.3188,9.3261,9.2971,9.3188,99000.0
2007-08-20 14:45:00,12.87,12.88,12.85,12.87,99200.0,9.3188,9.3261,9.3043,9.3188,99200.0
2007-08-20 14:50:00,12.86,12.88,12.85,12.88,80600.0,9.3116,9.3261,9.3043,9.3261,80600.0
2007-08-20 14:55:00,12.88,12.93,12.88,12.93,142600.0,9.3261,9.3623,9.3261,9.3623,142600.0
2007-08-20 15:00:00,12.93,12.95,12.91,12.93,125200.0,9.3623,9.3767,9.3478,9.3623,125200.0
2007-08-20 15:05:00,12.93,12.95,12.9,12.95,153600.0,9.3623,9.3767,9.3405,9.3767,153600.0
2007-08-20 15:10:00,12.95,13.06,12.95,13.05,249600.0,9.3767,9.4564,9.3767,9.4491,249600.0
2007-08-20 15:15:00,13.04,13.06,12.99,13.01,146200.0,9.4419,9.4564,9.4057,9.4202,146200.0
2007-08-20 15:20:00,13.01,13.01,12.98,13.0,174800.0,9.4202,9.4202,9.3985,9.4129,174800.0
2007-08-20 15:25:00,13.0,13.02,12.99,13.01,99200.0,9.4129,9.4274,9.4057,9.4202,99200.0
2007-08-20 15:30:00,13.01,13.01,12.92,12.94,129400.0,9.4202,9.4202,9.355,9.3695,129400.0
2007-08-20 15:35:00,12.95,12.95,12.88,12.88,136000.0,9.3767,9.3767,9.3261,9.3261,136000.0
2007-08-20 15:40:00,12.88,12.96,12.87,12.96,226800.0,9.3261,9.384,9.3188,9.384,226800.0
2007-08-20 15:45:00,12.96,12.97,12.94,12.95,236200.0,9.384,9.3912,9.3695,9.3767,236200.0
2007-08-20 15:50:00,12.95,12.97,12.93,12.96,287400.0,9.3767,9.3912,9.3623,9.384,287400.0
2007-08-20 15:55:00,12.96,12.97,12.9,12.93,224600.0,9.384,9.3912,9.3405,9.3623,224600.0
2007-08-21 09:30:00,12.95,12.95,12.89,12.89,180200.0,9.3767,9.3767,9.3333,9.3333,180200.0
2007-08-21 09:35:00,12.9,12.9,12.77,12.88,97800.0,9.3405,9.3405,9.2464,9.3261,97800.0
2007-08-21 09:40:00,12.88,12.96,12.87,12.93,111200.0,9.3261,9.384,9.3188,9.3623,111200.0
2007-08-21 09:45:00,12.93,12.95,12.9,12.92,110200.0,9.3623,9.3767,9.3405,9.355,110200.0
2007-08-21 09:50:00,12.92,12.94,12.91,12.93,136000.0,9.355,9.3695,9.3478,9.3623,136000.0
2007-08-21 09:55:00,12.93,12.95,12.93,12.95,86600.0,9.3623,9.3767,9.3623,9.3767,86600.0
2007-08-21 10:00:00,12.95,12.96,12.93,12.95,100400.0,9.3767,9.384,9.3623,9.3767,100400.0
2007-08-21 10:05:00,12.95,12.96,12.95,12.95,92000.0,9.3767,9.384,9.3767,9.3767,92000.0
2007-08-21 10:10:00,12.95,12.96,12.93,12.95,145600.0,9.3767,9.384,9.3623,9.3767,145600.0
2007-08-21 10:15:00,12.95,12.99,12.95,12.99,135000.0,9.3767,9.4057,9.3767,9.4057,135000.0
2007-08-21 10:20:00,12.99,13.02,12.99,13.01,96800.0,9.4057,9.4274,9.4057,9.4202,96800.0
2007-08-21 10:25:00,13.01,13.05,13.01,13.05,103200.0,9.4202,9.4491,9.4202,9.4491,103200.0
2007-08-21 10:30:00,13.05,13.07,13.05,13.06,94400.0,9.4491,9.4636,9.4491,9.4564,94400.0
2007-08-21 10:35:00,13.07,13.08,13.05,13.08,171000.0,9.4636,9.4709,9.4491,9.4709,171000.0
2007-08-21 10:40:00,13.09,13.13,13.09,13.13,164800.0,9.4781,9.5071,9.4781,9.5071,164800.0
2007-08-21 10:45:00,13.13,13.13,13.1,13.12,93400.0,9.5071,9.5071,9.4854,9.4998,93400.0
2007-08-21 10:50:00,13.12,13.13,13.09,13.09,119400.0,9.4998,9.5071,9.4781,9.4781,119400.0
2007-08-21 10:55:00,13.09,13.1,13.09,13.1,56000.0,9.4781,9.4854,9.4781,9.4854,56000.0
2007-08-21 11:00:00,13.09,13.12,13.08,13.1,111000.0,9.4781,9.4998,9.4709,9.4854,111000.0
2007-08-21 11:05:00,13.1,13.13,13.09,13.1,174400.0,9.4854,9.5071,9.4781,9.4854,174400.0
2007-08-21 11:10:00,13.1,13.13,13.1,13.13,76200.0,9.4854,9.5071,9.4854,9.5071,76200.0
2007-08-21 11:15:00,13.12,13.24,13.12,13.24,211600.0,9.4998,9.5867,9.4998,9.5867,211600.0
2007-08-21 11:20:00,13.24,13.24,13.22,13.22,193400.0,9.5867,9.5867,9.5722,9.5722,193400.0
2007-08-21 11:25:00,13.22,13.24,13.21,13.24,144400.0,9.5722,9.5867,9.565,9.5867,144400.0
2007-08-21 11:30:00,13.24,13.29,13.24,13.29,161600.0,9.5867,9.6229,9.5867,9.6229,161600.0
2007-08-21 11:35:00,13.29,13.29,13.27,13.28,77600.0,9.6229,9.6229,9.6084,9.6157,77600.0
2007-08-21 11:40:00,13.28,13.29,13.28,13.29,81800.0,9.6157,9.6229,9.6157,9.6229,81800.0
2007-08-21 11:45:00,13.29,13.34,13.29,13.33,138000.0,9.6229,9.6591,9.6229,9.6519,138000.0
2007-08-21 11:50:00,13.33,13.33,13.3,13.3,103800.0,9.6519,9.6519,9.6302,9.6302,103800.0
2007-08-21 11:55:00,13.3,13.31,13.29,13.31,58200.0,9.6302,9.6374,9.6229,9.6374,58200.0
2007-08-21 12:00:00,13.31,13.31,13.25,13.26,123200.0,9.6374,9.6374,9.594,9.6012,123200.0
2007-08-21 12:05:00,13.26,13.27,13.24,13.24,117000.0,9.6012,9.6084,9.5867,9.5867,117000.0
2007-08-21 12:10:00,13.24,13.24,13.22,13.22,125400.0,9.5867,9.5867,9.5722,9.5722,125400.0
2007-08-21 12:15:00,13.23,13.24,13.23,13.24,83200.0,9.5795,9.5867,9.5795,9.5867,83200.0
2007-08-21 12:20:00,13.24,13.24,13.22,13.22,90000.0,9.5867,9.5867,9.5722,9.5722,90000.0
2007-08-21 12:25:00,13.22,13.23,13.22,13.22,90800.0,9.5722,9.5795,9.5722,9.5722,90800.0
2007-08-21 12:30:00,13.22,13.22,13.17,13.19,191800.0,9.5722,9.5722,9.536,9.5505,191800.0
2007-08-21 12:35:00,13.19,13.21,13.19,13.2,108600.0,9.5505,9.565,9.5505,9.5578,108600.0
2007-08-21 12:40:00,13.21,13.22,13.19,13.2,78200.0,9.565,9.5722,9.5505,9.5578,78200.0
2007-08-21 12:45:00,13.21,13.22,13.2,13.21,92400.0,9.565,9.5722,9.5578,9.565,92400.0
2007-08-21 12:50:00,13.21,13.22,13.19,13.19,51000.0,9.565,9.5722,9.5505,9.5505,51000.0
2007-08-21 12:55:00,13.2,13.21,13.19,13.2,105200.0,9.5578,9.565,9.5505,9.5578,105200.0
2007-08-21 13:00:00,13.2,13.2,13.19,13.2,102600.0,9.5578,9.5578,9.5505,9.5578,102600.0
2007-08-21 13:05:00,13.2,13.2,13.19,13.19,47600.0,9.5578,9.5578,9.5505,9.5505,47600.0
2007-08-21 13:10:00,13.2,13.2,13.19,13.19,37800.0,9.5578,9.5578,9.5505,9.5505,37800.0
2007-08-21 13:15:00,13.19,13.21,13.19,13.21,36600.0,9.5505,9.565,9.5505,9.565,36600.0
2007-08-21 13:20:00,13.21,13.23,13.21,13.21,63200.0,9.565,9.5795,9.565,9.565,63200.0
2007-08-21 13:25:00,13.21,13.24,13.21,13.23,44200.0,9.565,9.5867,9.565,9.5795,44200.0
2007-08-21 13:30:00,13.23,13.24,13.22,13.22,39000.0,9.5795,9.5867,9.5722,9.5722,39000.0
2007-08-21 13:35:00,13.22,13.24,13.22,13.22,45000.0,9.5722,9.5867,9.5722,9.5722,45000.0
2007-08-21 13:40:00,13.24,13.24,13.22,13.22,60400.0,9.5867,9.5867,9.5722,9.5722,60400.0
2007-08-21 13:45:00,13.22,13.22,13.21,13.21,55200.0,9.5722,9.5722,9.565,9.565,55200.0
2007-08-21 13:50:00,13.21,13.22,13.21,13.21,40600.0,9.565,9.5722,9.565,9.565,40600.0
2007-08-21 13:55:00,13.21,13.21,13.19,13.19,59800.0,9.565,9.565,9.5505,9.5505,59800.0
2007-08-21 14:00:00,13.19,13.2,13.18,13.2,76200.0,9.5505,9.5578,9.5433,9.5578,76200.0
2007-08-21 14:05:00,13.2,13.21,13.2,13.21,59000.0,9.5578,9.565,9.5578,9.565,59000.0
2007-08-21 14:10:00,13.21,13.21,13.2,13.21,46400.0,9.565,9.565,9.5578,9.565,46400.0
2007-08-21 14:15:00,13.21,13.22,13.21,13.21,81000.0,9.565,9.5722,9.565,9.565,81000.0
2007-08-21 14:20:00,13.21,13.22,13.21,13.22,63800.0,9.565,9.5722,9.565,9.5722,63800.0
2007-08-21 14:25:00,13.22,13.22,13.21,13.22,57200.0,9.5722,9.5722,9.565,9.5722,57200.0
2007-08-21 14:30:00,13.22,13.22,13.12,13.14,149400.0,9.5722,9.5722,9.4998,9.5143,149400.0
2007-08-21 14:35:00,13.13,13.15,13.12,13.15,78000.0,9.5071,9.5216,9.4998,9.5216,78000.0
2007-08-21 14:40:00,13.14,13.15,13.13,13.15,62600.0,9.5143,9.5216,9.5071,9.5216,62600.0
2007-08-21 14:45:00,13.15,13.15,13.12,13.13,149000.0,9.5216,9.5216,9.4998,9.5071,149000.0
2007-08-21 14:50:00,13.14,13.14,13.08,13.09,116200.0,9.5143,9.5143,9.4709,9.4781,116200.0
2007-08-21 14:55:00,13.09,13.13,13.08,13.13,61600.0,9.4781,9.5071,9.4709,9.5071,61600.0
2007-08-21 15:00:00,13.13,13.15,13.13,13.13,78800.0,9.5071,9.5216,9.5071,9.5071,78800.0
2007-08-21 15:05:00,13.14,13.14,13.08,13.09,133400.0,9.5143,9.5143,9.4709,9.4781,133400.0
2007-08-21 15:10:00,13.09,13.1,13.08,13.1,94000.0,9.4781,9.4854,9.4709,9.4854,94000.0
2007-08-21 15:15:00,13.1,13.1,13.05,13.09,103800.0,9.4854,9.4854,9.4491,9.4781,103800.0
2007-08-21 15:20:00,13.08,13.12,13.07,13.12,74200.0,9.4709,9.4998,9.4636,9.4998,74200.0
2007-08-21 15:25:00,13.12,13.13,13.11,13.12,90600.0,9.4998,9.5071,9.4926,9.4998,90600.0
2007-08-21 15:30:00,13.13,13.15,13.12,13.14,146200.0,9.5071,9.5216,9.4998,9.5143,146200.0
2007-08-21 15:35:00,13.15,13.15,13.13,13.13,105800.0,9.5216,9.5216,9.5071,9.5071,105800.0
2007-08-21 15:40:00,13.13,13.13,13.08,13.1,161600.0,9.5071,9.5071,9.4709,9.4854,161600.0
2007-08-21 15:45:00,13.1,13.12,13.1,13.11,174200.0,9.4854,9.4998,9.4854,9.4926,174200.0
2007-08-21 15:50:00,13.11,13.11,13.06,13.07,160800.0,9.4926,9.4926,9.4564,9.4636,160800.0
2007-08-21 15:55:00,13.07,13.13,13.05,13.09,489600.0,9.4636,9.5071,9.4491,9.4781,489600.0
2007-08-22 09:30:00,13.17,13.24,13.17,13.24,137400.0,9.536,9.5867,9.536,9.5867,137400.0
2007-08-22 09:35:00,13.24,13.31,13.24,13.31,103200.0,9.5867,9.6374,9.5867,9.6374,103200.0
2007-08-22 09:40:00,13.3,13.42,13.28,13.34,351000.0,9.6302,9.7171,9.6157,9.6591,351000.0
2007-08-22 09:45:00,13.35,13.35,13.29,13.35,130200.0,9.6664,9.6664,9.6229,9.6664,130200.0
2007-08-22 09:50:00,13.34,13.34,13.3,13.31,90400.0,9.6591,9.6591,9.6302,9.6374,90400.0
2007-08-22 09:55:00,13.31,13.31,13.26,13.28,83800.0,9.6374,9.6374,9.6012,9.6157,83800.0
2007-08-22 10:00:00,13.28,13.28,13.23,13.23,48000.0,9.6157,9.6157,9.5795,9.5795,48000.0
2007-08-22 10:05:00,13.24,13.24,13.2,13.22,91200.0,9.5867,9.5867,9.5578,9.5722,91200.0
2007-08-22 10:10:00,13.22,13.22,13.21,13.22,52000.0,9.5722,9.5722,9.565,9.5722,52000.0
2007-08-22 10:15:00,13.22,13.22,13.21,13.21,52000.0,9.5722,9.5722,9.565,9.565,52000.0
2007-08-22 10:20:00,13.21,13.21,13.18,13.18,67400.0,9.565,9.565,9.5433,9.5433,67400.0
2007-08-22 10:25:00,13.18,13.23,13.18,13.23,87800.0,9.5433,9.5795,9.5433,9.5795,87800.0
2007-08-22 10:30:00,13.23,13.26,13.23,13.26,182800.0,9.5795,9.6012,9.5795,9.6012,182800.0
2007-08-22 10:35:00,13.26,13.28,13.22,13.27,127400.0,9.6012,9.6157,9.5722,9.6084,127400.0
2007-08-22 10:40:00,13.27,13.27,13.2,13.21,49600.0,9.6084,9.6084,9.5578,9.565,49600.0
2007-08-22 10:45:00,13.2,13.23,13.2,13.22,38800.0,9.5578,9.5795,9.5578,9.5722,38800.0
2007-08-22 10:50:00,13.22,13.25,13.21,13.22,57600.0,9.5722,9.594,9.565,9.5722,57600.0
2007-08-22 10:55:00,13.22,13.24,13.21,13.21,29400.0,9.5722,9.5867,9.565,9.565,29400.0
2007-08-22 11:00:00,13.21,13.22,13.15,13.15,50000.0,9.565,9.5722,9.5216,9.5216,50000.0
2007-08-22 11:05:00,13.15,13.17,13.14,13.15,92200.0,9.5216,9.536,9.5143,9.5216,92200.0
2007-08-22 11:10:00,13.15,13.16,13.14,13.14,56000.0,9.5216,9.5288,9.5143,9.5143,56000.0
2007-08-22 11:15:00,13.14,13.15,13.13,13.13,101800.0,9.5143,9.5216,9.5071,9.5071,101800.0
2007-08-22 11:20:00,13.13,13.13,13.13,13.13,63200.0,9.5071,9.5071,9.5071,9.5071,63200.0
2007-08-22 11:25:00,13.13,13.13,13.11,13.11,107400.0,9.5071,9.5071,9.4926,9.4926,107400.0
2007-08-22 11:30:00,13.12,13.17,13.1,13.17,52000.0,9.4998,9.536,9.4854,9.536,52000.0
2007-08-22 11:35:00,13.16,13.2,13.15,13.17,66000.0,9.5288,9.5578,9.5216,9.536,66000.0
2007-08-22 11:40:00,13.17,13.19,13.15,13.19,28000.0,9.536,9.5505,9.5216,9.5505,28000.0
2007-08-22 11:45:00,13.19,13.24,13.18,13.22,119200.0,9.5505,9.5867,9.5433,9.5722,119200.0
2007-08-22 11:50:00,13.22,13.22,13.2,13.2,32200.0,9.5722,9.5722,9.5578,9.5578,32200.0
2007-08-22 11:55:00,13.2,13.21,13.19,13.2,36200.0,9.5578,9.565,9.5505,9.5578,36200.0
2007-08-22 12:00:00,13.2,13.2,13.17,13.18,46600.0,9.5578,9.5578,9.536,9.5433,46600.0
2007-08-22 12:05:00,13.18,13.23,13.18,13.23,67200.0,9.5433,9.5795,9.5433,9.5795,67200.0
2007-08-22 12:10:00,13.23,13.23,13.19,13.19,86000.0,9.5795,9.5795,9.5505,9.5505,86000.0
2007-08-22 12:15:00,13.2,13.2,13.17,13.17,35800.0,9.5578,9.5578,9.536,9.536,35800.0
2007-08-22 12:20:00,13.17,13.17,13.15,13.15,36200.0,9.536,9.536,9.5216,9.5216,36200.0
2007-08-22 12:25:00,13.15,13.16,13.15,13.15,68800.0,9.5216,9.5288,9.5216,9.5216,68800.0
2007-08-22 12:30:00,13.15,13.15,13.06,13.1,112400.0,9.5216,9.5216,9.4564,9.4854,112400.0
2007-08-22 12:35:00,13.09,13.11,13.08,13.1,46400.0,9.4781,9.4926,9.4709,9.4854,46400.0
2007-08-22 12:40:00,13.1,13.13,13.09,13.13,39600.0,9.4854,9.5071,9.4781,9.5071,39600.0
2007-08-22 12:45:00,13.13,13.15,13.1,13.15,62800.0,9.5071,9.5216,9.4854,9.5216,62800.0
2007-08-22 12:50:00,13.15,13.15,13.13,13.15,40200.0,9.5216,9.5216,9.5071,9.5216,40200.0
2007-08-22 12:55:00,13.15,13.15,13.12,13.12,21400.0,9.5216,9.5216,9.4998,9.4998,21400.0
2007-08-22 13:00:00,13.13,13.15,13.11,13.12,67000.0,9.5071,9.5216,9.4926,9.4998,67000.0
2007-08-22 13:05:00,13.12,13.13,13.11,13.12,51200.0,9.4998,9.5071,9.4926,9.4998,51200.0
2007-08-22 13:10:00,13.12,13.12,13.1,13.11,68000.0,9.4998,9.4998,9.4854,9.4926,68000.0
2007-08-22 13:15:00,13.11,13.12,13.1,13.12,78400.0,9.4926,9.4998,9.4854,9.4998,78400.0
2007-08-22 13:20:00,13.12,13.15,13.12,13.12,112400.0,9.4998,9.5216,9.4998,9.4998,112400.0
2007-08-22 13:25:00,13.12,13.13,13.1,13.11,92800.0,9.4998,9.5071,9.4854,9.4926,92800.0
2007-08-22 13:30:00,13.1,13.11,13.08,13.09,114400.0,9.4854,9.4926,9.4709,9.4781,114400.0
2007-08-22 13:35:00,13.09,13.12,13.08,13.12,51000.0,9.4781,9.4998,9.4709,9.4998,51000.0
2007-08-22 13:40:00,13.12,13.16,13.12,13.14,89800.0,9.4998,9.5288,9.4998,9.5143,89800.0
2007-08-22 13:45:00,13.15,13.15,13.13,13.13,58000.0,9.5216,9.5216,9.5071,9.5071,58000.0
2007-08-22 13:50:00,13.13,13.13,13.13,13.13,20600.0,9.5071,9.5071,9.5071,9.5071,20600.0
2007-08-22 13:55:00,13.13,13.17,13.12,13.16,88000.0,9.5071,9.536,9.4998,9.5288,88000.0
2007-08-22 14:00:00,13.16,13.17,13.14,13.14,71400.0,9.5288,9.536,9.5143,9.5143,71400.0
2007-08-22 14:05:00,13.14,13.17,13.14,13.15,53000.0,9.5143,9.536,9.5143,9.5216,53000.0
2007-08-22 14:10:00,13.15,13.17,13.15,13.15,83200.0,9.5216,9.536,9.5216,9.5216,83200.0
2007-08-22 14:15:00,13.15,13.17,13.13,13.16,117000.0,9.5216,9.536,9.5071,9.5288,117000.0
2007-08-22 14:20:00,13.16,13.17,13.13,13.13,80000.0,9.5288,9.536,9.5071,9.5071,80000.0
2007-08-22 14:25:00,13.13,13.15,13.12,13.13,72000.0,9.5071,9.5216,9.4998,9.5071,72000.0
2007-08-22 14:30:00,13.13,13.14,13.12,13.12,58400.0,9.5071,9.5143,9.4998,9.4998,58400.0
2007-08-22 14:35:00,13.12,13.13,13.1,13.11,72600.0,9.4998,9.5071,9.4854,9.4926,72600.0
2007-08-22 14:40:00,13.11,13.15,13.11,13.14,32800.0,9.4926,9.5216,9.4926,9.5143,32800.0
2007-08-22 14:45:00,13.14,13.19,13.13,13.18,97200.0,9.5143,9.5505,9.5071,9.5433,97200.0
2007-08-22 14:50:00,13.18,13.21,13.15,13.15,102400.0,9.5433,9.565,9.5216,9.5216,102400.0
2007-08-22 14:55:00,13.15,13.15,13.12,13.13,61800.0,9.5216,9.5216,9.4998,9.5071,61800.0
2007-08-22 15:00:00,13.13,13.13,13.11,13.12,59600.0,9.5071,9.5071,9.4926,9.4998,59600.0
2007-08-22 15:05:00,13.12,13.12,13.11,13.11,60400.0,9.4998,9.4998,9.4926,9.4926,60400.0
2007-08-22 15:10:00,13.11,13.13,13.11,13.11,46400.0,9.4926,9.5071,9.4926,9.4926,46400.0
2007-08-22 15:15:00,13.11,13.19,13.11,13.17,88600.0,9.4926,9.5505,9.4926,9.536,88600.0
2007-08-22 15:20:00,13.17,13.18,13.17,13.18,214200.0,9.536,9.5433,9.536,9.5433,214200.0
2007-08-22 15:25:00,13.18,13.21,13.18,13.21,374800.0,9.5433,9.565,9.5433,9.565,374800.0
2007-08-22 15:30:00,13.22,13.27,13.21,13.24,225400.0,9.5722,9.6084,9.565,9.5867,225400.0
2007-08-22 15:35:00,13.25,13.25,13.21,13.22,100200.0,9.594,9.594,9.565,9.5722,100200.0
2007-08-22 15:40:00,13.22,13.24,13.2,13.22,102400.0,9.5722,9.5867,9.5578,9.5722,102400.0
2007-08-22 15:45:00,13.22,13.22,13.21,13.22,103400.0,9.5722,9.5722,9.565,9.5722,103400.0
2007-08-22 15:50:00,13.21,13.22,13.19,13.19,141200.0,9.565,9.5722,9.5505,9.5505,141200.0
2007-08-22 15:55:00,13.2,13.2,13.19,13.2,192200.0,9.5578,9.5578,9.5505,9.5578,192200.0
2007-08-23 09:30:00,13.18,13.32,13.03,13.24,276800.0,9.5433,9.6446,9.4347,9.5867,276800.0
2007-08-23 09:35:00,13.24,13.24,13.17,13.21,224000.0,9.5867,9.5867,9.536,9.565,224000.0
2007-08-23 09:40:00,13.22,13.22,13.18,13.2,182200.0,9.5722,9.5722,9.5433,9.5578,182200.0
2007-08-23 09:45:00,13.21,13.21,13.12,13.13,272600.0,9.565,9.565,9.4998,9.5071,272600.0
2007-08-23 09:50:00,13.13,13.24,13.13,13.19,129800.0,9.5071,9.5867,9.5071,9.5505,129800.0
2007-08-23 09:55:00,13.19,13.2,13.13,13.14,192400.0,9.5505,9.5578,9.5071,9.5143,192400.0
2007-08-23 10:00:00,13.14,13.15,13.13,13.13,107400.0,9.5143,9.5216,9.5071,9.5071,107400.0
2007-08-23 10:05:00,13.13,13.14,13.12,13.12,88800.0,9.5071,9.5143,9.4998,9.4998,88800.0
2007-08-23 10:10:00,13.13,13.14,13.11,13.13,163200.0,9.5071,9.5143,9.4926,9.5071,163200.0
2007-08-23 10:15:00,13.13,13.15,13.11,13.15,157800.0,9.5071,9.5216,9.4926,9.5216,157800.0
2007-08-23 10:20:00,13.14,13.19,13.13,13.15,145600.0,9.5143,9.5505,9.5071,9.5216,145600.0
2007-08-23 10:25:00,13.15,13.17,13.13,13.16,136200.0,9.5216,9.536,9.5071,9.5288,136200.0
2007-08-23 10:30:00,13.16,13.2,13.15,13.2,81800.0,9.5288,9.5578,9.5216,9.5578,81800.0
2007-08-23 10:35:00,13.19,13.21,13.18,13.2,118000.0,9.5505,9.565,9.5433,9.5578,118000.0
2007-08-23 10:40:00,13.2,13.21,13.18,13.18,51400.0,9.5578,9.565,9.5433,9.5433,51400.0
2007-08-23 10:45:00,13.19,13.19,13.18,13.18,19800.0,9.5505,9.5505,9.5433,9.5433,19800.0
2007-08-23 10:50:00,13.19,13.19,13.17,13.18,53400.0,9.5505,9.5505,9.536,9.5433,53400.0
2007-08-23 10:55:00,13.17,13.18,13.16,13.17,29800.0,9.536,9.5433,9.5288,9.536,29800.0
2007-08-23 11:00:00,13.17,13.18,13.12,13.12,104400.0,9.536,9.5433,9.4998,9.4998,104400.0
2007-08-23 11:05:00,13.12,13.14,13.12,13.13,68800.0,9.4998,9.5143,9.4998,9.5071,68800.0
2007-08-23 11:10:00,13.13,13.13,13.11,13.12,109000.0,9.5071,9.5071,9.4926,9.4998,109000.0
2007-08-23 11:15:00,13.11,13.15,13.11,13.15,32600.0,9.4926,9.5216,9.4926,9.5216,32600.0
2007-08-23 11:20:00,13.15,13.19,13.14,13.18,43200.0,9.5216,9.5505,9.5143,9.5433,43200.0
2007-08-23 11:25:00,13.18,13.19,13.15,13.15,52000.0,9.5433,9.5505,9.5216,9.5216,52000.0
2007-08-23 11:30:00,13.15,13.17,13.14,13.15,44000.0,9.5216,9.536,9.5143,9.5216,44000.0
2007-08-23 11:35:00,13.16,13.16,13.15,13.15,35600.0,9.5288,9.5288,9.5216,9.5216,35600.0
2007-08-23 11:40:00,13.16,13.17,13.15,13.15,40400.0,9.5288,9.536,9.5216,9.5216,40400.0
2007-08-23 11:45:00,13.16,13.17,13.15,13.15,44600.0,9.5288,9.536,9.5216,9.5216,44600.0
2007-08-23 11:50:00,13.15,13.15,13.13,13.13,56600.0,9.5216,9.5216,9.5071,9.5071,56600.0
2007-08-23 11:55:00,13.14,13.14,13.11,13.11,69600.0,9.5143,9.5143,9.4926,9.4926,69600.0
2007-08-23 12:00:00,13.11,13.13,13.11,13.12,21000.0,9.4926,9.5071,9.4926,9.4998,21000.0
2007-08-23 12:05:00,13.12,13.13,13.11,13.11,56600.0,9.4998,9.5071,9.4926,9.4926,56600.0
2007-08-23 12:10:00,13.11,13.13,13.11,13.11,63200.0,9.4926,9.5071,9.4926,9.4926,63200.0
2007-08-23 12:15:00,13.12,13.13,13.11,13.12,54200.0,9.4998,9.5071,9.4926,9.4998,54200.0
2007-08-23 12:20:00,13.13,13.13,13.11,13.12,52800.0,9.5071,9.5071,9.4926,9.4998,52800.0
2007-08-23 12:25:00,13.12,13.12,13.11,13.12,78200.0,9.4998,9.4998,9.4926,9.4998,78200.0
2007-08-23 12:30:00,13.12,13.12,13.11,13.11,64600.0,9.4998,9.4998,9.4926,9.4926,64600.0
2007-08-23 12:35:00,13.12,13.13,13.12,13.13,44200.0,9.4998,9.5071,9.4998,9.5071,44200.0
2007-08-23 12:40:00,13.13,13.14,13.12,13.13,69800.0,9.5071,9.5143,9.4998,9.5071,69800.0
2007-08-23 12:45:00,13.12,13.15,13.12,13.15,53000.0,9.4998,9.5216,9.4998,9.5216,53000.0
2007-08-23 12:50:00,13.15,13.15,13.12,13.13,142600.0,9.5216,9.5216,9.4998,9.5071,142600.0
2007-08-23 12:55:00,13.13,13.14,13.12,13.14,73000.0,9.5071,9.5143,9.4998,9.5143,73000.0
2007-08-23 13:00:00,13.15,13.15,13.13,13.15,82600.0,9.5216,9.5216,9.5071,9.5216,82600.0
2007-08-23 13:05:00,13.15,13.15,13.13,13.14,79000.0,9.5216,9.5216,9.5071,9.5143,79000.0
2007-08-23 13:10:00,13.13,13.15,13.13,13.15,66400.0,9.5071,9.5216,9.5071,9.5216,66400.0
2007-08-23 13:15:00,13.15,13.16,13.13,13.14,55200.0,9.5216,9.5288,9.5071,9.5143,55200.0
2007-08-23 13:20:00,13.14,13.14,13.13,13.13,30200.0,9.5143,9.5143,9.5071,9.5071,30200.0
2007-08-23 13:25:00,13.13,13.13,13.12,13.13,37600.0,9.5071,9.5071,9.4998,9.5071,37600.0
2007-08-23 13:30:00,13.13,13.14,13.13,13.13,32600.0,9.5071,9.5143,9.5071,9.5071,32600.0
2007-08-23 13:35:00,13.13,13.17,13.13,13.16,92600.0,9.5071,9.536,9.5071,9.5288,92600.0
2007-08-23 13:40:00,13.16,13.21,13.16,13.2,38000.0,9.5288,9.565,9.5288,9.5578,38000.0
2007-08-23 13:45:00,13.2,13.2,13.19,13.19,28800.0,9.5578,9.5578,9.5505,9.5505,28800.0
2007-08-23 13:50:00,13.2,13.2,13.17,13.17,41800.0,9.5578,9.5578,9.536,9.536,41800.0
2007-08-23 13:55:00,13.17,13.2,13.17,13.2,45200.0,9.536,9.5578,9.536,9.5578,45200.0
2007-08-23 14:00:00,13.2,13.22,13.2,13.22,78200.0,9.5578,9.5722,9.5578,9.5722,78200.0
2007-08-23 14:05:00,13.22,13.25,13.21,13.24,54600.0,9.5722,9.594,9.565,9.5867,54600.0
2007-08-23 14:10:00,13.24,13.26,13.24,13.24,39400.0,9.5867,9.6012,9.5867,9.5867,39400.0
2007-08-23 14:15:00,13.24,13.24,13.18,13.18,93800.0,9.5867,9.5867,9.5433,9.5433,93800.0
2007-08-23 14:20:00,13.19,13.22,13.17,13.2,92000.0,9.5505,9.5722,9.536,9.5578,92000.0
2007-08-23 14:25:00,13.19,13.22,13.18,13.22,33800.0,9.5505,9.5722,9.5433,9.5722,33800.0
2007-08-23 14:30:00,13.22,13.23,13.22,13.22,33400.0,9.5722,9.5795,9.5722,9.5722,33400.0
2007-08-23 14:35:00,13.22,13.24,13.2,13.2,78400.0,9.5722,9.5867,9.5578,9.5578,78400.0
2007-08-23 14:40:00,13.2,13.2,13.17,13.19,122800.0,9.5578,9.5578,9.536,9.5505,122800.0
2007-08-23 14:45:00,13.19,13.21,13.18,13.2,91200.0,9.5505,9.565,9.5433,9.5578,91200.0
2007-08-23 14:50:00,13.2,13.21,13.19,13.2,77400.0,9.5578,9.565,9.5505,9.5578,77400.0
2007-08-23 14:55:00,13.2,13.21,13.17,13.2,91400.0,9.5578,9.565,9.536,9.5578,91400.0
2007-08-23 15:00:00,13.2,13.21,13.18,13.18,128600.0,9.5578,9.565,9.5433,9.5433,128600.0
2007-08-23 15:05:00,13.18,13.2,13.16,13.18,131200.0,9.5433,9.5578,9.5288,9.5433,131200.0
2007-08-23 15:10:00,13.18,13.21,13.17,13.19,138200.0,9.5433,9.565,9.536,9.5505,138200.0
2007-08-23 15:15:00,13.19,13.23,13.17,13.22,115600.0,9.5505,9.5795,9.536,9.5722,115600.0
2007-08-23 15:20:00,13.23,13.27,13.22,13.26,61000.0,9.5795,9.6084,9.5722,9.6012,61000.0
2007-08-23 15:25:00,13.26,13.26,13.19,13.2,109600.0,9.6012,9.6012,9.5505,9.5578,109600.0
2007-08-23 15:30:00,13.2,13.21,13.18,13.19,129400.0,9.5578,9.565,9.5433,9.5505,129400.0
2007-08-23 15:35:00,13.19,13.21,13.17,13.2,140800.0,9.5505,9.565,9.536,9.5578,140800.0
2007-08-23 15:40:00,13.2,13.21,13.15,13.2,184800.0,9.5578,9.565,9.5216,9.5578,184800.0
2007-08-23 15:45:00,13.2,13.24,13.2,13.22,114000.0,9.5578,9.5867,9.5578,9.5722,114000.0
2007-08-23 15:50:00,13.22,13.22,13.18,13.21,189000.0,9.5722,9.5722,9.5433,9.565,189000.0
2007-08-23 15:55:00,13.21,13.21,13.18,13.2,350200.0,9.565,9.565,9.5433,9.5578,350200.0
2007-08-24 09:30:00,13.4,13.49,13.4,13.49,215400.0,9.7026,9.7677,9.7026,9.7677,215400.0
2007-08-24 09:35:00,13.49,13.5,13.4,13.43,314600.0,9.7677,9.775,9.7026,9.7243,314600.0
2007-08-24 09:40:00,13.43,13.45,13.42,13.42,124600.0,9.7243,9.7388,9.7171,9.7171,124600.0
2007-08-24 09:45:00,13.43,13.45,13.42,13.44,160800.0,9.7243,9.7388,9.7171,9.7315,160800.0
2007-08-24 09:50:00,13.43,13.44,13.38,13.38,252200.0,9.7243,9.7315,9.6881,9.6881,252200.0
2007-08-24 09:55:00,13.38,13.42,13.38,13.42,141600.0,9.6881,9.7171,9.6881,9.7171,141600.0
2007-08-24 10:00:00,13.42,13.52,13.42,13.5,322400.0,9.7171,9.7895,9.7171,9.775,322400.0
2007-08-24 10:05:00,13.5,13.58,13.49,13.57,217000.0,9.775,9.8329,9.7677,9.8257,217000.0
2007-08-24 10:10:00,13.57,13.63,13.56,13.62,325600.0,9.8257,9.8691,9.8184,9.8619,325600.0
2007-08-24 10:15:00,13.62,13.72,13.62,13.7,328600.0,9.8619,9.9343,9.8619,9.9198,328600.0
2007-08-24 10:20:00,13.7,13.7,13.62,13.63,265200.0,9.9198,9.9198,9.8619,9.8691,265200.0
2007-08-24 10:25:00,13.63,13.67,13.6,13.66,208400.0,9.8691,9.8981,9.8474,9.8908,208400.0
2007-08-24 10:30:00,13.65,13.67,13.63,13.63,150600.0,9.8836,9.8981,9.8691,9.8691,150600.0
2007-08-24 10:35:00,13.63,13.64,13.61,13.61,202400.0,9.8691,9.8764,9.8546,9.8546,202400.0
2007-08-24 10:40:00,13.62,13.62,13.56,13.56,160200.0,9.8619,9.8619,9.8184,9.8184,160200.0
2007-08-24 10:45:00,13.56,13.57,13.54,13.55,167200.0,9.8184,9.8257,9.8039,9.8112,167200.0
2007-08-24 10:50:00,13.54,13.55,13.54,13.54,86000.0,9.8039,9.8112,9.8039,9.8039,86000.0
2007-08-24 10:55:00,13.54,13.58,13.54,13.56,312400.0,9.8039,9.8329,9.8039,9.8184,312400.0
2007-08-24 11:00:00,13.56,13.56,13.54,13.55,153000.0,9.8184,9.8184,9.8039,9.8112,153000.0
2007-08-24 11:05:00,13.55,13.58,13.55,13.58,114800.0,9.8112,9.8329,9.8112,9.8329,114800.0
2007-08-24 11:10:00,13.58,13.6,13.56,13.6,117400.0,9.8329,9.8474,9.8184,9.8474,117400.0
2007-08-24 11:15:00,13.6,13.61,13.59,13.59,90400.0,9.8474,9.8546,9.8401,9.8401,90400.0
2007-08-24 11:20:00,13.59,13.6,13.58,13.58,120600.0,9.8401,9.8474,9.8329,9.8329,120600.0
2007-08-24 11:25:00,13.58,13.59,13.58,13.58,79200.0,9.8329,9.8401,9.8329,9.8329,79200.0
2007-08-24 11:30:00,13.58,13.59,13.57,13.58,86400.0,9.8329,9.8401,9.8257,9.8329,86400.0
2007-08-24 11:35:00,13.58,13.58,13.57,13.57,88800.0,9.8329,9.8329,9.8257,9.8257,88800.0
2007-08-24 11:40:00,13.57,13.59,13.56,13.58,231200.0,9.8257,9.8401,9.8184,9.8329,231200.0
2007-08-24 11:45:00,13.58,13.58,13.55,13.55,123600.0,9.8329,9.8329,9.8112,9.8112,123600.0
2007-08-24 11:50:00,13.55,13.56,13.53,13.54,106000.0,9.8112,9.8184,9.7967,9.8039,106000.0
2007-08-24 11:55:00,13.53,13.54,13.51,13.51,90600.0,9.7967,9.8039,9.7822,9.7822,90600.0
2007-08-24 12:00:00,13.52,13.52,13.49,13.49,77600.0,9.7895,9.7895,9.7677,9.7677,77600.0
2007-08-24 12:05:00,13.5,13.52,13.49,13.51,115600.0,9.775,9.7895,9.7677,9.7822,115600.0
2007-08-24 12:10:00,13.51,13.54,13.49,13.54,105800.0,9.7822,9.8039,9.7677,9.8039,105800.0
2007-08-24 12:15:00,13.54,13.55,13.5,13.55,152600.0,9.8039,9.8112,9.775,9.8112,152600.0
2007-08-24 12:20:00,13.55,13.61,13.55,13.59,161000.0,9.8112,9.8546,9.8112,9.8401,161000.0
2007-08-24 12:25:00,13.58,13.6,13.57,13.6,93600.0,9.8329,9.8474,9.8257,9.8474,93600.0
2007-08-24 12:30:00,13.6,13.6,13.58,13.58,113800.0,9.8474,9.8474,9.8329,9.8329,113800.0
2007-08-24 12:35:00,13.58,13.6,13.58,13.6,161200.0,9.8329,9.8474,9.8329,9.8474,161200.0
2007-08-24 12:40:00,13.6,13.62,13.59,13.61,208600.0,9.8474,9.8619,9.8401,9.8546,208600.0
2007-08-24 12:45:00,13.61,13.61,13.59,13.61,158200.0,9.8546,9.8546,9.8401,9.8546,158200.0
2007-08-24 12:50:00,13.62,13.63,13.61,13.62,75400.0,9.8619,9.8691,9.8546,9.8619,75400.0
2007-08-24 12:55:00,13.62,13.63,13.61,13.63,47200.0,9.8619,9.8691,9.8546,9.8691,47200.0
2007-08-24 13:00:00,13.62,13.63,13.62,13.63,109000.0,9.8619,9.8691,9.8619,9.8691,109000.0
2007-08-24 13:05:00,13.63,13.67,13.63,13.65,93800.0,9.8691,9.8981,9.8691,9.8836,93800.0
2007-08-24 13:10:00,13.65,13.67,13.65,13.67,96000.0,9.8836,9.8981,9.8836,9.8981,96000.0
2007-08-24 13:15:00,13.67,13.72,13.67,13.71,192400.0,9.8981,9.9343,9.8981,9.927,192400.0
2007-08-24 13:20:00,13.71,13.72,13.7,13.7,115800.0,9.927,9.9343,9.9198,9.9198,115800.0
2007-08-24 13:25:00,13.7,13.7,13.68,13.69,84600.0,9.9198,9.9198,9.9053,9.9126,84600.0
2007-08-24 13:30:00,13.69,13.69,13.65,13.65,110000.0,9.9126,9.9126,9.8836,9.8836,110000.0
2007-08-24 13:35:00,13.65,13.66,13.63,13.66,113600.0,9.8836,9.8908,9.8691,9.8908,113600.0
2007-08-24 13:40:00,13.65,13.72,13.65,13.71,102000.0,9.8836,9.9343,9.8836,9.927,102000.0
2007-08-24 13:45:00,13.71,13.71,13.67,13.71,161200.0,9.927,9.927,9.8981,9.927,161200.0
2007-08-24 13:50:00,13.7,13.72,13.69,13.71,85400.0,9.9198,9.9343,9.9126,9.927,85400.0
2007-08-24 13:55:00,13.71,13.73,13.7,13.72,199200.0,9.927,9.9415,9.9198,9.9343,199200.0
2007-08-24 14:00:00,13.72,13.73,13.69,13.71,103600.0,9.9343,9.9415,9.9126,9.927,103600.0
2007-08-24 14:05:00,13.71,13.74,13.7,13.7,117800.0,9.927,9.9488,9.9198,9.9198,117800.0
2007-08-24 14:10:00,13.7,13.72,13.69,13.7,146400.0,9.9198,9.9343,9.9126,9.9198,146400.0
2007-08-24 14:15:00,13.7,13.71,13.68,13.7,190600.0,9.9198,9.927,9.9053,9.9198,190600.0
2007-08-24 14:20:00,13.7,13.71,13.69,13.7,149800.0,9.9198,9.927,9.9126,9.9198,149800.0
2007-08-24 14:25:00,13.7,13.7,13.67,13.67,149200.0,9.9198,9.9198,9.8981,9.8981,149200.0
2007-08-24 14:30:00,13.67,13.68,13.65,13.68,177400.0,9.8981,9.9053,9.8836,9.9053,177400.0
2007-08-24 14:35:00,13.69,13.72,13.69,13.69,172800.0,9.9126,9.9343,9.9126,9.9126,172800.0
2007-08-24 14:40:00,13.69,13.7,13.65,13.67,91800.0,9.9126,9.9198,9.8836,9.8981,91800.0
2007-08-24 14:45:00,13.67,13.68,13.66,13.68,247000.0,9.8981,9.9053,9.8908,9.9053,247000.0
2007-08-24 14:50:00,13.67,13.74,13.67,13.71,138800.0,9.8981,9.9488,9.8981,9.927,138800.0
2007-08-24 14:55:00,13.71,13.74,13.7,13.72,200800.0,9.927,9.9488,9.9198,9.9343,200800.0
2007-08-24 15:00:00,13.72,13.72,13.66,13.71,276200.0,9.9343,9.9343,9.8908,9.927,276200.0
2007-08-24 15:05:00,13.71,13.71,13.64,13.67,197800.0,9.927,9.927,9.8764,9.8981,197800.0
2007-08-24 15:10:00,13.67,13.68,13.66,13.67,130200.0,9.8981,9.9053,9.8908,9.8981,130200.0
2007-08-24 15:15:00,13.67,13.68,13.67,13.68,119400.0,9.8981,9.9053,9.8981,9.9053,119400.0
2007-08-24 15:20:00,13.67,13.68,13.65,13.65,245400.0,9.8981,9.9053,9.8836,9.8836,245400.0
2007-08-24 15:25:00,13.65,13.65,13.61,13.63,266000.0,9.8836,9.8836,9.8546,9.8691,266000.0
2007-08-24 15:30:00,13.63,13.67,13.61,13.66,714600.0,9.8691,9.8981,9.8546,9.8908,714600.0
2007-08-24 15:35:00,13.66,13.68,13.65,13.68,205400.0,9.8908,9.9053,9.8836,9.9053,205400.0
2007-08-24 15:40:00,13.67,13.68,13.67,13.68,412800.0,9.8981,9.9053,9.8981,9.9053,412800.0
2007-08-24 15:45:00,13.68,13.7,13.67,13.7,420600.0,9.9053,9.9198,9.8981,9.9198,420600.0
2007-08-24 15:50:00,13.7,13.7,13.69,13.7,386400.0,9.9198,9.9198,9.9126,9.9198,386400.0
2007-08-24 15:55:00,13.7,13.72,13.69,13.7,629600.0,9.9198,9.9343,9.9126,9.9198,629600.0
2007-08-27 09:30:00,13.68,13.68,13.58,13.59,121600.0,9.9053,9.9053,9.8329,9.8401,121600.0
2007-08-27 09:35:00,13.59,13.59,13.5,13.5,65000.0,9.8401,9.8401,9.775,9.775,65000.0
2007-08-27 09:40:00,13.5,13.59,13.5,13.59,77800.0,9.775,9.8401,9.775,9.8401,77800.0
2007-08-27 09:45:00,13.58,13.6,13.57,13.6,49800.0,9.8329,9.8474,9.8257,9.8474,49800.0
2007-08-27 09:50:00,13.59,13.59,13.55,13.56,105200.0,9.8401,9.8401,9.8112,9.8184,105200.0
2007-08-27 09:55:00,13.56,13.59,13.56,13.56,92400.0,9.8184,9.8401,9.8184,9.8184,92400.0
2007-08-27 10:00:00,13.56,13.57,13.46,13.47,266000.0,9.8184,9.8257,9.746,9.7533,266000.0
2007-08-27 10:05:00,13.47,13.49,13.46,13.48,193600.0,9.7533,9.7677,9.746,9.7605,193600.0
2007-08-27 10:10:00,13.48,13.48,13.44,13.44,111400.0,9.7605,9.7605,9.7315,9.7315,111400.0
2007-08-27 10:15:00,13.44,13.44,13.43,13.44,81600.0,9.7315,9.7315,9.7243,9.7315,81600.0
2007-08-27 10:20:00,13.44,13.45,13.43,13.45,110600.0,9.7315,9.7388,9.7243,9.7388,110600.0
2007-08-27 10:25:00,13.45,13.47,13.43,13.46,92600.0,9.7388,9.7533,9.7243,9.746,92600.0
2007-08-27 10:30:00,13.46,13.47,13.44,13.46,66000.0,9.746,9.7533,9.7315,9.746,66000.0
2007-08-27 10:35:00,13.46,13.46,13.42,13.45,84800.0,9.746,9.746,9.7171,9.7388,84800.0
2007-08-27 10:40:00,13.46,13.46,13.43,13.43,81600.0,9.746,9.746,9.7243,9.7243,81600.0
2007-08-27 10:45:00,13.44,13.47,13.43,13.47,91800.0,9.7315,9.7533,9.7243,9.7533,91800.0
2007-08-27 10:50:00,13.47,13.51,13.47,13.5,105400.0,9.7533,9.7822,9.7533,9.775,105400.0
2007-08-27 10:55:00,13.5,13.52,13.49,13.51,59000.0,9.775,9.7895,9.7677,9.7822,59000.0
2007-08-27 11:00:00,13.51,13.51,13.49,13.49,88600.0,9.7822,9.7822,9.7677,9.7677,88600.0
2007-08-27 11:05:00,13.49,13.5,13.49,13.5,98000.0,9.7677,9.775,9.7677,9.775,98000.0
2007-08-27 11:10:00,13.49,13.5,13.47,13.47,68800.0,9.7677,9.775,9.7533,9.7533,68800.0
2007-08-27 11:15:00,13.47,13.5,13.47,13.49,58400.0,9.7533,9.775,9.7533,9.7677,58400.0
2007-08-27 11:20:00,13.49,13.5,13.47,13.5,67000.0,9.7677,9.775,9.7533,9.775,67000.0
2007-08-27 11:25:00,13.5,13.51,13.49,13.51,70600.0,9.775,9.7822,9.7677,9.7822,70600.0
2007-08-27 11:30:00,13.5,13.51,13.49,13.49,67200.0,9.775,9.7822,9.7677,9.7677,67200.0
2007-08-27 11:35:00,13.49,13.5,13.49,13.5,81200.0,9.7677,9.775,9.7677,9.775,81200.0
2007-08-27 11:40:00,13.5,13.5,13.49,13.5,12000.0,9.775,9.775,9.7677,9.775,12000.0
2007-08-27 11:45:00,13.5,13.5,13.48,13.49,56200.0,9.775,9.775,9.7605,9.7677,56200.0
2007-08-27 11:50:00,13.5,13.5,13.49,13.5,45800.0,9.775,9.775,9.7677,9.775,45800.0
2007-08-27 11:55:00,13.5,13.5,13.47,13.48,67600.0,9.775,9.775,9.7533,9.7605,67600.0
2007-08-27 12:00:00,13.48,13.48,13.45,13.45,60200.0,9.7605,9.7605,9.7388,9.7388,60200.0
2007-08-27 12:05:00,13.45,13.5,13.45,13.49,61800.0,9.7388,9.775,9.7388,9.7677,61800.0
2007-08-27 12:10:00,13.5,13.51,13.49,13.49,53400.0,9.775,9.7822,9.7677,9.7677,53400.0
2007-08-27 12:15:00,13.49,13.5,13.49,13.49,45800.0,9.7677,9.775,9.7677,9.7677,45800.0
2007-08-27 12:20:00,13.5,13.51,13.48,13.48,56400.0,9.775,9.7822,9.7605,9.7605,56400.0
2007-08-27 12:25:00,13.47,13.49,13.47,13.47,26200.0,9.7533,9.7677,9.7533,9.7533,26200.0
2007-08-27 12:30:00,13.47,13.48,13.46,13.47,32600.0,9.7533,9.7605,9.746,9.7533,32600.0
2007-08-27 12:35:00,13.47,13.47,13.45,13.46,153800.0,9.7533,9.7533,9.7388,9.746,153800.0
2007-08-27 12:40:00,13.46,13.47,13.45,13.47,56800.0,9.746,9.7533,9.7388,9.7533,56800.0
2007-08-27 12:45:00,13.47,13.47,13.46,13.47,30600.0,9.7533,9.7533,9.746,9.7533,30600.0
2007-08-27 12:50:00,13.47,13.47,13.46,13.47,58600.0,9.7533,9.7533,9.746,9.7533,58600.0
2007-08-27 12:55:00,13.47,13.47,13.46,13.47,50000.0,9.7533,9.7533,9.746,9.7533,50000.0
2007-08-27 13:00:00,13.47,13.48,13.47,13.47,65200.0,9.7533,9.7605,9.7533,9.7533,65200.0
2007-08-27 13:05:00,13.47,13.49,13.47,13.48,79600.0,9.7533,9.7677,9.7533,9.7605,79600.0
2007-08-27 13:10:00,13.48,13.48,13.47,13.48,37000.0,9.7605,9.7605,9.7533,9.7605,37000.0
2007-08-27 13:15:00,13.48,13.48,13.47,13.47,40400.0,9.7605,9.7605,9.7533,9.7533,40400.0
2007-08-27 13:20:00,13.47,13.47,13.46,13.46,58600.0,9.7533,9.7533,9.746,9.746,58600.0
2007-08-27 13:25:00,13.46,13.47,13.46,13.47,37200.0,9.746,9.7533,9.746,9.7533,37200.0
2007-08-27 13:30:00,13.47,13.47,13.47,13.47,20000.0,9.7533,9.7533,9.7533,9.7533,20000.0
2007-08-27 13:35:00,13.47,13.47,13.4,13.4,185000.0,9.7533,9.7533,9.7026,9.7026,185000.0
2007-08-27 13:40:00,13.4,13.44,13.4,13.43,84600.0,9.7026,9.7315,9.7026,9.7243,84600.0
2007-08-27 13:45:00,13.43,13.44,13.42,13.42,66200.0,9.7243,9.7315,9.7171,9.7171,66200.0
2007-08-27 13:50:00,13.42,13.43,13.4,13.4,72400.0,9.7171,9.7243,9.7026,9.7026,72400.0
2007-08-27 13:55:00,13.41,13.42,13.4,13.41,30600.0,9.7098,9.7171,9.7026,9.7098,30600.0
2007-08-27 14:00:00,13.41,13.41,13.4,13.4,73200.0,9.7098,9.7098,9.7026,9.7026,73200.0
2007-08-27 14:05:00,13.41,13.43,13.4,13.42,62400.0,9.7098,9.7243,9.7026,9.7171,62400.0
2007-08-27 14:10:00,13.42,13.45,13.42,13.44,56800.0,9.7171,9.7388,9.7171,9.7315,56800.0
2007-08-27 14:15:00,13.44,13.46,13.44,13.46,32000.0,9.7315,9.746,9.7315,9.746,32000.0
2007-08-27 14:20:00,13.45,13.46,13.45,13.46,71200.0,9.7388,9.746,9.7388,9.746,71200.0
2007-08-27 14:25:00,13.46,13.46,13.46,13.46,52200.0,9.746,9.746,9.746,9.746,52200.0
2007-08-27 14:30:00,13.46,13.47,13.46,13.47,71200.0,9.746,9.7533,9.746,9.7533,71200.0
2007-08-27 14:35:00,13.46,13.48,13.46,13.47,87000.0,9.746,9.7605,9.746,9.7533,87000.0
2007-08-27 14:40:00,13.47,13.49,13.47,13.49,47000.0,9.7533,9.7677,9.7533,9.7677,47000.0
2007-08-27 14:45:00,13.49,13.49,13.47,13.47,53400.0,9.7677,9.7677,9.7533,9.7533,53400.0
2007-08-27 14:50:00,13.47,13.49,13.47,13.48,48800.0,9.7533,9.7677,9.7533,9.7605,48800.0
2007-08-27 14:55:00,13.48,13.49,13.45,13.45,120200.0,9.7605,9.7677,9.7388,9.7388,120200.0
2007-08-27 15:00:00,13.45,13.46,13.41,13.43,87400.0,9.7388,9.746,9.7098,9.7243,87400.0
2007-08-27 15:05:00,13.43,13.43,13.42,13.42,103400.0,9.7243,9.7243,9.7171,9.7171,103400.0
2007-08-27 15:10:00,13.42,13.43,13.42,13.43,69800.0,9.7171,9.7243,9.7171,9.7243,69800.0
2007-08-27 15:15:00,13.43,13.43,13.38,13.39,153800.0,9.7243,9.7243,9.6881,9.6953,153800.0
2007-08-27 15:20:00,13.39,13.4,13.37,13.39,127400.0,9.6953,9.7026,9.6809,9.6953,127400.0
2007-08-27 15:25:00,13.39,13.4,13.38,13.39,79800.0,9.6953,9.7026,9.6881,9.6953,79800.0
2007-08-27 15:30:00,13.4,13.4,13.38,13.38,135200.0,9.7026,9.7026,9.6881,9.6881,135200.0
2007-08-27 15:35:00,13.38,13.38,13.37,13.38,126800.0,9.6881,9.6881,9.6809,9.6881,126800.0
2007-08-27 15:40:00,13.38,13.39,13.38,13.38,93600.0,9.6881,9.6953,9.6881,9.6881,93600.0
2007-08-27 15:45:00,13.38,13.39,13.36,13.37,184200.0,9.6881,9.6953,9.6736,9.6809,184200.0
2007-08-27 15:50:00,13.36,13.37,13.33,13.35,218600.0,9.6736,9.6809,9.6519,9.6664,218600.0
2007-08-27 15:55:00,13.35,13.37,13.31,13.31,300200.0,9.6664,9.6809,9.6374,9.6374,300200.0
2007-08-28 09:30:00,13.28,13.28,13.06,13.2,154400.0,9.6157,9.6157,9.4564,9.5578,154400.0
2007-08-28 09:35:00,13.21,13.24,13.17,13.18,118600.0,9.565,9.5867,9.536,9.5433,118600.0
2007-08-28 09:40:00,13.18,13.18,13.11,13.11,193000.0,9.5433,9.5433,9.4926,9.4926,193000.0
2007-08-28 09:45:00,13.11,13.13,13.1,13.12,218400.0,9.4926,9.5071,9.4854,9.4998,218400.0
2007-08-28 09:50:00,13.12,13.12,13.08,13.09,163400.0,9.4998,9.4998,9.4709,9.4781,163400.0
2007-08-28 09:55:00,13.09,13.09,13.04,13.06,157400.0,9.4781,9.4781,9.4419,9.4564,157400.0
2007-08-28 10:00:00,13.06,13.07,13.02,13.06,179200.0,9.4564,9.4636,9.4274,9.4564,179200.0
2007-08-28 10:05:00,13.06,13.09,13.02,13.03,129600.0,9.4564,9.4781,9.4274,9.4347,129600.0
2007-08-28 10:10:00,13.04,13.07,13.04,13.06,210000.0,9.4419,9.4636,9.4419,9.4564,210000.0
2007-08-28 10:15:00,13.06,13.08,13.05,13.06,113600.0,9.4564,9.4709,9.4491,9.4564,113600.0
2007-08-28 10:20:00,13.06,13.09,13.06,13.08,169800.0,9.4564,9.4781,9.4564,9.4709,169800.0
2007-08-28 10:25:00,13.08,13.1,13.06,13.09,161400.0,9.4709,9.4854,9.4564,9.4781,161400.0
2007-08-28 10:30:00,13.08,13.11,13.08,13.1,143600.0,9.4709,9.4926,9.4709,9.4854,143600.0
2007-08-28 10:35:00,13.1,13.11,13.08,13.11,168200.0,9.4854,9.4926,9.4709,9.4926,168200.0
2007-08-28 10:40:00,13.1,13.11,13.09,13.1,94000.0,9.4854,9.4926,9.4781,9.4854,94000.0
2007-08-28 10:45:00,13.1,13.1,13.08,13.09,93800.0,9.4854,9.4854,9.4709,9.4781,93800.0
2007-08-28 10:50:00,13.08,13.08,13.05,13.06,178000.0,9.4709,9.4709,9.4491,9.4564,178000.0
2007-08-28 10:55:00,13.06,13.06,13.04,13.05,149000.0,9.4564,9.4564,9.4419,9.4491,149000.0
2007-08-28 11:00:00,13.05,13.06,13.05,13.05,75400.0,9.4491,9.4564,9.4491,9.4491,75400.0
2007-08-28 11:05:00,13.05,13.06,13.03,13.04,102400.0,9.4491,9.4564,9.4347,9.4419,102400.0
2007-08-28 11:10:00,13.04,13.05,13.03,13.05,98200.0,9.4419,9.4491,9.4347,9.4491,98200.0
2007-08-28 11:15:00,13.05,13.06,13.05,13.06,76000.0,9.4491,9.4564,9.4491,9.4564,76000.0
2007-08-28 11:20:00,13.06,13.06,13.06,13.06,77800.0,9.4564,9.4564,9.4564,9.4564,77800.0
2007-08-28 11:25:00,13.06,13.06,13.06,13.06,103400.0,9.4564,9.4564,9.4564,9.4564,103400.0
2007-08-28 11:30:00,13.06,13.06,13.05,13.06,52800.0,9.4564,9.4564,9.4491,9.4564,52800.0
2007-08-28 11:35:00,13.06,13.06,13.05,13.06,90600.0,9.4564,9.4564,9.4491,9.4564,90600.0
2007-08-28 11:40:00,13.06,13.08,13.05,13.06,111000.0,9.4564,9.4709,9.4491,9.4564,111000.0
2007-08-28 11:45:00,13.06,13.07,13.04,13.04,69800.0,9.4564,9.4636,9.4419,9.4419,69800.0
2007-08-28 11:50:00,13.04,13.04,13.01,13.02,122800.0,9.4419,9.4419,9.4202,9.4274,122800.0
2007-08-28 11:55:00,13.02,13.02,13.0,13.02,113200.0,9.4274,9.4274,9.4129,9.4274,113200.0
2007-08-28 12:00:00,13.02,13.02,13.01,13.01,62600.0,9.4274,9.4274,9.4202,9.4202,62600.0
2007-08-28 12:05:00,13.01,13.02,13.01,13.01,65800.0,9.4202,9.4274,9.4202,9.4202,65800.0
2007-08-28 12:10:00,13.01,13.02,13.01,13.01,132000.0,9.4202,9.4274,9.4202,9.4202,132000.0
2007-08-28 12:15:00,13.01,13.02,12.97,13.0,212000.0,9.4202,9.4274,9.3912,9.4129,212000.0
2007-08-28 12:20:00,13.0,13.01,12.99,13.0,345200.0,9.4129,9.4202,9.4057,9.4129,345200.0
2007-08-28 12:25:00,13.0,13.01,12.99,13.0,126000.0,9.4129,9.4202,9.4057,9.4129,126000.0
2007-08-28 12:30:00,13.0,13.01,12.99,13.0,159600.0,9.4129,9.4202,9.4057,9.4129,159600.0
2007-08-28 12:35:00,13.01,13.05,13.0,13.04,154200.0,9.4202,9.4491,9.4129,9.4419,154200.0
2007-08-28 12:40:00,13.04,13.06,13.03,13.05,109400.0,9.4419,9.4564,9.4347,9.4491,109400.0
2007-08-28 12:45:00,13.05,13.06,13.05,13.05,77400.0,9.4491,9.4564,9.4491,9.4491,77400.0
2007-08-28 12:50:00,13.05,13.06,13.05,13.06,78200.0,9.4491,9.4564,9.4491,9.4564,78200.0
2007-08-28 12:55:00,13.05,13.06,13.05,13.05,87800.0,9.4491,9.4564,9.4491,9.4491,87800.0
2007-08-28 13:00:00,13.05,13.05,13.05,13.05,32000.0,9.4491,9.4491,9.4491,9.4491,32000.0
2007-08-28 13:05:00,13.05,13.06,13.05,13.05,67400.0,9.4491,9.4564,9.4491,9.4491,67400.0
2007-08-28 13:10:00,13.05,13.05,13.05,13.05,60800.0,9.4491,9.4491,9.4491,9.4491,60800.0
2007-08-28 13:15:00,13.05,13.05,13.05,13.05,57600.0,9.4491,9.4491,9.4491,9.4491,57600.0
2007-08-28 13:20:00,13.05,13.05,13.05,13.05,75400.0,9.4491,9.4491,9.4491,9.4491,75400.0
2007-08-28 13:25:00,13.05,13.05,13.05,13.05,26200.0,9.4491,9.4491,9.4491,9.4491,26200.0
2007-08-28 13:30:00,13.05,13.05,13.05,13.05,55200.0,9.4491,9.4491,9.4491,9.4491,55200.0
2007-08-28 13:35:00,13.05,13.06,13.05,13.05,118000.0,9.4491,9.4564,9.4491,9.4491,118000.0
2007-08-28 13:40:00,13.06,13.06,13.05,13.05,77800.0,9.4564,9.4564,9.4491,9.4491,77800.0
2007-08-28 13:45:00,13.05,13.06,13.05,13.06,86600.0,9.4491,9.4564,9.4491,9.4564,86600.0
2007-08-28 13:50:00,13.06,13.06,13.05,13.06,60000.0,9.4564,9.4564,9.4491,9.4564,60000.0
2007-08-28 13:55:00,13.06,13.06,13.05,13.06,64200.0,9.4564,9.4564,9.4491,9.4564,64200.0
2007-08-28 14:00:00,13.06,13.06,13.03,13.04,199200.0,9.4564,9.4564,9.4347,9.4419,199200.0
2007-08-28 14:05:00,13.04,13.06,13.02,13.05,139800.0,9.4419,9.4564,9.4274,9.4491,139800.0
2007-08-28 14:10:00,13.05,13.06,13.0,13.03,128600.0,9.4491,9.4564,9.4129,9.4347,128600.0
2007-08-28 14:15:00,13.03,13.04,13.01,13.02,122200.0,9.4347,9.4419,9.4202,9.4274,122200.0
2007-08-28 14:20:00,13.02,13.05,13.02,13.04,122200.0,9.4274,9.4491,9.4274,9.4419,122200.0
2007-08-28 14:25:00,13.04,13.06,13.04,13.05,76000.0,9.4419,9.4564,9.4419,9.4491,76000.0
2007-08-28 14:30:00,13.05,13.06,13.05,13.05,76400.0,9.4491,9.4564,9.4491,9.4491,76400.0
2007-08-28 14:35:00,13.05,13.05,13.01,13.02,118400.0,9.4491,9.4491,9.4202,9.4274,118400.0
2007-08-28 14:40:00,13.02,13.02,12.98,12.99,136200.0,9.4274,9.4274,9.3985,9.4057,136200.0
2007-08-28 14:45:00,12.98,13.0,12.98,12.99,70600.0,9.3985,9.4129,9.3985,9.4057,70600.0
2007-08-28 14:50:00,12.99,13.0,12.97,12.97,108800.0,9.4057,9.4129,9.3912,9.3912,108800.0
2007-08-28 14:55:00,12.97,12.99,12.95,12.96,129200.0,9.3912,9.4057,9.3767,9.384,129200.0
2007-08-28 15:00:00,12.96,12.96,12.94,12.95,204000.0,9.384,9.384,9.3695,9.3767,204000.0
2007-08-28 15:05:00,12.95,12.95,12.88,12.9,320400.0,9.3767,9.3767,9.3261,9.3405,320400.0
2007-08-28 15:10:00,12.89,12.92,12.88,12.9,244200.0,9.3333,9.355,9.3261,9.3405,244200.0
2007-08-28 15:15:00,12.9,12.95,12.9,12.92,195800.0,9.3405,9.3767,9.3405,9.355,195800.0
2007-08-28 15:20:00,12.92,12.93,12.9,12.92,126200.0,9.355,9.3623,9.3405,9.355,126200.0
2007-08-28 15:25:00,12.93,12.93,12.89,12.9,154800.0,9.3623,9.3623,9.3333,9.3405,154800.0
2007-08-28 15:30:00,12.9,12.9,12.85,12.88,221600.0,9.3405,9.3405,9.3043,9.3261,221600.0
2007-08-28 15:35:00,12.88,12.88,12.86,12.87,192600.0,9.3261,9.3261,9.3116,9.3188,192600.0
2007-08-28 15:40:00,12.87,12.87,12.81,12.84,267400.0,9.3188,9.3188,9.2754,9.2971,267400.0
2007-08-28 15:45:00,12.84,12.84,12.78,12.78,365800.0,9.2971,9.2971,9.2537,9.2537,365800.0
2007-08-28 15:50:00,12.78,12.81,12.76,12.81,425800.0,9.2537,9.2754,9.2392,9.2754,425800.0
2007-08-28 15:55:00,12.81,12.83,12.8,12.81,386800.0,9.2754,9.2899,9.2681,9.2754,386800.0
2007-08-29 09:30:00,12.86,12.9,12.85,12.9,98600.0,9.3116,9.3405,9.3043,9.3405,98600.0
2007-08-29 09:35:00,12.9,12.9,12.88,12.9,55400.0,9.3405,9.3405,9.3261,9.3405,55400.0
2007-08-29 09:40:00,12.9,12.9,12.88,12.9,58000.0,9.3405,9.3405,9.3261,9.3405,58000.0
2007-08-29 09:45:00,12.9,12.91,12.85,12.87,133400.0,9.3405,9.3478,9.3043,9.3188,133400.0
2007-08-29 09:50:00,12.87,12.9,12.87,12.88,99600.0,9.3188,9.3405,9.3188,9.3261,99600.0
2007-08-29 09:55:00,12.88,12.88,12.87,12.88,68000.0,9.3261,9.3261,9.3188,9.3261,68000.0
2007-08-29 10:00:00,12.88,12.88,12.84,12.85,106200.0,9.3261,9.3261,9.2971,9.3043,106200.0
2007-08-29 10:05:00,12.85,12.88,12.85,12.86,122800.0,9.3043,9.3261,9.3043,9.3116,122800.0
2007-08-29 10:10:00,12.87,12.88,12.86,12.87,47600.0,9.3188,9.3261,9.3116,9.3188,47600.0
2007-08-29 10:15:00,12.87,12.88,12.86,12.87,64000.0,9.3188,9.3261,9.3116,9.3188,64000.0
2007-08-29 10:20:00,12.87,12.9,12.87,12.9,116400.0,9.3188,9.3405,9.3188,9.3405,116400.0
2007-08-29 10:25:00,12.9,12.9,12.85,12.85,69200.0,9.3405,9.3405,9.3043,9.3043,69200.0
2007-08-29 10:30:00,12.86,12.86,12.84,12.85,164600.0,9.3116,9.3116,9.2971,9.3043,164600.0
2007-08-29 10:35:00,12.85,12.88,12.85,12.88,80800.0,9.3043,9.3261,9.3043,9.3261,80800.0
2007-08-29 10:40:00,12.87,12.88,12.86,12.87,158200.0,9.3188,9.3261,9.3116,9.3188,158200.0
2007-08-29 10:45:00,12.86,12.86,12.84,12.84,99600.0,9.3116,9.3116,9.2971,9.2971,99600.0
2007-08-29 10:50:00,12.84,12.86,12.83,12.86,80000.0,9.2971,9.3116,9.2899,9.3116,80000.0
2007-08-29 10:55:00,12.86,12.88,12.84,12.87,85200.0,9.3116,9.3261,9.2971,9.3188,85200.0
2007-08-29 11:00:00,12.88,12.91,12.87,12.91,73600.0,9.3261,9.3478,9.3188,9.3478,73600.0
2007-08-29 11:05:00,12.91,12.93,12.88,12.92,157400.0,9.3478,9.3623,9.3261,9.355,157400.0
2007-08-29 11:10:00,12.92,12.93,12.9,12.9,115600.0,9.355,9.3623,9.3405,9.3405,115600.0
2007-08-29 11:15:00,12.9,12.9,12.86,12.87,116400.0,9.3405,9.3405,9.3116,9.3188,116400.0
2007-08-29 11:20:00,12.87,12.88,12.84,12.85,85200.0,9.3188,9.3261,9.2971,9.3043,85200.0
2007-08-29 11:25:00,12.85,12.87,12.85,12.86,657400.0,9.3043,9.3188,9.3043,9.3116,657400.0
2007-08-29 11:30:00,12.86,12.88,12.86,12.87,320600.0,9.3116,9.3261,9.3116,9.3188,320600.0
2007-08-29 11:35:00,12.86,12.88,12.86,12.87,138600.0,9.3116,9.3261,9.3116,9.3188,138600.0
2007-08-29 11:40:00,12.87,12.88,12.86,12.86,70000.0,9.3188,9.3261,9.3116,9.3116,70000.0
2007-08-29 11:45:00,12.86,12.88,12.86,12.87,100200.0,9.3116,9.3261,9.3116,9.3188,100200.0
2007-08-29 11:50:00,12.87,12.88,12.86,12.86,70600.0,9.3188,9.3261,9.3116,9.3116,70600.0
2007-08-29 11:55:00,12.86,12.88,12.86,12.88,95000.0,9.3116,9.3261,9.3116,9.3261,95000.0
2007-08-29 12:00:00,12.88,12.88,12.87,12.88,72000.0,9.3261,9.3261,9.3188,9.3261,72000.0
2007-08-29 12:05:00,12.88,12.88,12.87,12.88,66000.0,9.3261,9.3261,9.3188,9.3261,66000.0
2007-08-29 12:10:00,12.88,12.89,12.87,12.88,79000.0,9.3261,9.3333,9.3188,9.3261,79000.0
2007-08-29 12:15:00,12.88,12.88,12.87,12.88,70000.0,9.3261,9.3261,9.3188,9.3261,70000.0
2007-08-29 12:20:00,12.88,12.9,12.88,12.89,99400.0,9.3261,9.3405,9.3261,9.3333,99400.0
2007-08-29 12:25:00,12.9,12.9,12.89,12.9,108400.0,9.3405,9.3405,9.3333,9.3405,108400.0
2007-08-29 12:30:00,12.9,12.9,12.9,12.9,89000.0,9.3405,9.3405,9.3405,9.3405,89000.0
2007-08-29 12:35:00,12.9,12.9,12.88,12.88,118000.0,9.3405,9.3405,9.3261,9.3261,118000.0
2007-08-29 12:40:00,12.88,12.9,12.88,12.89,50200.0,9.3261,9.3405,9.3261,9.3333,50200.0
2007-08-29 12:45:00,12.89,12.89,12.87,12.87,92800.0,9.3333,9.3333,9.3188,9.3188,92800.0
2007-08-29 12:50:00,12.87,12.88,12.86,12.87,95800.0,9.3188,9.3261,9.3116,9.3188,95800.0
2007-08-29 12:55:00,12.86,12.87,12.86,12.87,65000.0,9.3116,9.3188,9.3116,9.3188,65000.0
2007-08-29 13:00:00,12.87,12.88,12.87,12.88,52800.0,9.3188,9.3261,9.3188,9.3261,52800.0
2007-08-29 13:05:00,12.88,12.88,12.87,12.87,56800.0,9.3261,9.3261,9.3188,9.3188,56800.0
2007-08-29 13:10:00,12.87,12.87,12.85,12.86,74600.0,9.3188,9.3188,9.3043,9.3116,74600.0
2007-08-29 13:15:00,12.86,12.87,12.84,12.84,79400.0,9.3116,9.3188,9.2971,9.2971,79400.0
2007-08-29 13:20:00,12.84,12.85,12.82,12.85,118000.0,9.2971,9.3043,9.2826,9.3043,118000.0
2007-08-29 13:25:00,12.85,12.85,12.84,12.85,32600.0,9.3043,9.3043,9.2971,9.3043,32600.0
2007-08-29 13:30:00,12.85,12.87,12.85,12.86,93800.0,9.3043,9.3188,9.3043,9.3116,93800.0
2007-08-29 13:35:00,12.86,12.88,12.85,12.88,135600.0,9.3116,9.3261,9.3043,9.3261,135600.0
2007-08-29 13:40:00,12.88,12.88,12.87,12.88,79800.0,9.3261,9.3261,9.3188,9.3261,79800.0
2007-08-29 13:45:00,12.88,12.88,12.87,12.88,112600.0,9.3261,9.3261,9.3188,9.3261,112600.0
2007-08-29 13:50:00,12.88,12.89,12.87,12.88,81200.0,9.3261,9.3333,9.3188,9.3261,81200.0
2007-08-29 13:55:00,12.88,12.89,12.88,12.88,72200.0,9.3261,9.3333,9.3261,9.3261,72200.0
2007-08-29 14:00:00,12.88,12.91,12.88,12.9,135800.0,9.3261,9.3478,9.3261,9.3405,135800.0
2007-08-29 14:05:00,12.9,12.94,12.9,12.93,132200.0,9.3405,9.3695,9.3405,9.3623,132200.0
2007-08-29 14:10:00,12.93,12.95,12.93,12.94,93200.0,9.3623,9.3767,9.3623,9.3695,93200.0
2007-08-29 14:15:00,12.94,12.95,12.94,12.95,54400.0,9.3695,9.3767,9.3695,9.3767,54400.0
2007-08-29 14:20:00,12.94,12.95,12.94,12.94,72400.0,9.3695,9.3767,9.3695,9.3695,72400.0
2007-08-29 14:25:00,12.94,12.95,12.92,12.93,111400.0,9.3695,9.3767,9.355,9.3623,111400.0
2007-08-29 14:30:00,12.93,12.99,12.92,12.97,127400.0,9.3623,9.4057,9.355,9.3912,127400.0
2007-08-29 14:35:00,12.97,13.0,12.97,13.0,102000.0,9.3912,9.4129,9.3912,9.4129,102000.0
2007-08-29 14:40:00,13.0,13.01,12.97,12.99,92400.0,9.4129,9.4202,9.3912,9.4057,92400.0
2007-08-29 14:45:00,12.99,12.99,12.96,12.96,92400.0,9.4057,9.4057,9.384,9.384,92400.0
2007-08-29 14:50:00,12.96,12.96,12.9,12.9,127000.0,9.384,9.384,9.3405,9.3405,127000.0
2007-08-29 14:55:00,12.91,12.91,12.89,12.9,62800.0,9.3478,9.3478,9.3333,9.3405,62800.0
2007-08-29 15:00:00,12.9,12.92,12.88,12.92,136000.0,9.3405,9.355,9.3261,9.355,136000.0
2007-08-29 15:05:00,12.91,12.97,12.9,12.96,157600.0,9.3478,9.3912,9.3405,9.384,157600.0
2007-08-29 15:10:00,12.96,13.01,12.96,12.99,187800.0,9.384,9.4202,9.384,9.4057,187800.0
2007-08-29 15:15:00,12.99,12.99,12.95,12.97,114400.0,9.4057,9.4057,9.3767,9.3912,114400.0
2007-08-29 15:20:00,12.96,12.96,12.92,12.95,129000.0,9.384,9.384,9.355,9.3767,129000.0
2007-08-29 15:25:00,12.95,12.96,12.94,12.95,83000.0,9.3767,9.384,9.3695,9.3767,83000.0
2007-08-29 15:30:00,12.95,12.96,12.95,12.95,94200.0,9.3767,9.384,9.3767,9.3767,94200.0
2007-08-29 15:35:00,12.95,12.98,12.95,12.97,95400.0,9.3767,9.3985,9.3767,9.3912,95400.0
2007-08-29 15:40:00,12.98,13.02,12.97,13.0,139400.0,9.3985,9.4274,9.3912,9.4129,139400.0
2007-08-29 15:45:00,13.01,13.06,12.99,13.04,231400.0,9.4202,9.4564,9.4057,9.4419,231400.0
2007-08-29 15:50:00,13.04,13.16,13.04,13.15,336200.0,9.4419,9.5288,9.4419,9.5216,336200.0
2007-08-29 15:55:00,13.16,13.16,13.09,13.09,373600.0,9.5288,9.5288,9.4781,9.4781,373600.0
2007-08-30 09:30:00,12.95,13.0,12.89,12.97,108600.0,9.3767,9.4129,9.3333,9.3912,108600.0
2007-08-30 09:35:00,12.97,13.13,12.97,13.12,75800.0,9.3912,9.5071,9.3912,9.4998,75800.0
2007-08-30 09:40:00,13.11,13.13,13.06,13.06,100800.0,9.4926,9.5071,9.4564,9.4564,100800.0
2007-08-30 09:45:00,13.06,13.08,13.05,13.06,98600.0,9.4564,9.4709,9.4491,9.4564,98600.0
2007-08-30 09:50:00,13.06,13.09,13.04,13.04,93800.0,9.4564,9.4781,9.4419,9.4419,93800.0
2007-08-30 09:55:00,13.04,13.06,13.02,13.03,98800.0,9.4419,9.4564,9.4274,9.4347,98800.0
2007-08-30 10:00:00,13.03,13.03,13.0,13.01,102600.0,9.4347,9.4347,9.4129,9.4202,102600.0
2007-08-30 10:05:00,13.01,13.05,13.01,13.04,82800.0,9.4202,9.4491,9.4202,9.4419,82800.0
2007-08-30 10:10:00,13.04,13.05,13.03,13.04,84400.0,9.4419,9.4491,9.4347,9.4419,84400.0
2007-08-30 10:15:00,13.04,13.06,13.01,13.02,107600.0,9.4419,9.4564,9.4202,9.4274,107600.0
2007-08-30 10:20:00,13.02,13.05,13.02,13.02,45000.0,9.4274,9.4491,9.4274,9.4274,45000.0
2007-08-30 10:25:00,13.02,13.03,12.99,13.0,48800.0,9.4274,9.4347,9.4057,9.4129,48800.0
2007-08-30 10:30:00,12.99,13.01,12.97,12.98,49200.0,9.4057,9.4202,9.3912,9.3985,49200.0
2007-08-30 10:35:00,12.97,12.99,12.96,12.96,47200.0,9.3912,9.4057,9.384,9.384,47200.0
2007-08-30 10:40:00,12.96,12.97,12.95,12.97,40800.0,9.384,9.3912,9.3767,9.3912,40800.0
2007-08-30 10:45:00,12.98,12.99,12.96,12.98,74400.0,9.3985,9.4057,9.384,9.3985,74400.0
2007-08-30 10:50:00,12.99,13.01,12.99,12.99,42200.0,9.4057,9.4202,9.4057,9.4057,42200.0
2007-08-30 10:55:00,12.99,13.01,12.97,12.97,96200.0,9.4057,9.4202,9.3912,9.3912,96200.0
2007-08-30 11:00:00,12.97,12.99,12.96,12.97,99200.0,9.3912,9.4057,9.384,9.3912,99200.0
2007-08-30 11:05:00,12.97,12.99,12.96,12.99,113000.0,9.3912,9.4057,9.384,9.4057,113000.0
2007-08-30 11:10:00,12.99,12.99,12.97,12.98,93000.0,9.4057,9.4057,9.3912,9.3985,93000.0
2007-08-30 11:15:00,12.99,13.02,12.98,13.02,81000.0,9.4057,9.4274,9.3985,9.4274,81000.0
2007-08-30 11:20:00,13.01,13.05,13.01,13.05,84200.0,9.4202,9.4491,9.4202,9.4491,84200.0
2007-08-30 11:25:00,13.05,13.05,13.04,13.05,256200.0,9.4491,9.4491,9.4419,9.4491,256200.0
2007-08-30 11:30:00,13.05,13.05,13.04,13.05,49400.0,9.4491,9.4491,9.4419,9.4491,49400.0
2007-08-30 11:35:00,13.05,13.05,13.03,13.04,68000.0,9.4491,9.4491,9.4347,9.4419,68000.0
2007-08-30 11:40:00,13.03,13.05,13.03,13.04,25200.0,9.4347,9.4491,9.4347,9.4419,25200.0
2007-08-30 11:45:00,13.04,13.04,13.01,13.02,40000.0,9.4419,9.4419,9.4202,9.4274,40000.0
2007-08-30 11:50:00,13.02,13.02,12.99,12.99,48800.0,9.4274,9.4274,9.4057,9.4057,48800.0
2007-08-30 11:55:00,12.99,13.02,12.99,13.02,22000.0,9.4057,9.4274,9.4057,9.4274,22000.0
2007-08-30 12:00:00,13.02,13.03,13.0,13.01,42600.0,9.4274,9.4347,9.4129,9.4202,42600.0
2007-08-30 12:05:00,13.01,13.01,12.99,12.99,36800.0,9.4202,9.4202,9.4057,9.4057,36800.0
2007-08-30 12:10:00,12.99,12.99,12.97,12.97,29200.0,9.4057,9.4057,9.3912,9.3912,29200.0
2007-08-30 12:15:00,12.97,12.97,12.92,12.92,87200.0,9.3912,9.3912,9.355,9.355,87200.0
2007-08-30 12:20:00,12.92,12.97,12.88,12.97,135000.0,9.355,9.3912,9.3261,9.3912,135000.0
2007-08-30 12:25:00,12.97,12.98,12.93,12.96,73000.0,9.3912,9.3985,9.3623,9.384,73000.0
2007-08-30 12:30:00,12.96,12.98,12.96,12.97,73800.0,9.384,9.3985,9.384,9.3912,73800.0
2007-08-30 12:35:00,12.97,12.99,12.97,12.97,35800.0,9.3912,9.4057,9.3912,9.3912,35800.0
2007-08-30 12:40:00,12.97,12.97,12.97,12.97,46400.0,9.3912,9.3912,9.3912,9.3912,46400.0
2007-08-30 12:45:00,12.97,12.97,12.97,12.97,46600.0,9.3912,9.3912,9.3912,9.3912,46600.0
2007-08-30 12:50:00,12.97,12.97,12.97,12.97,18600.0,9.3912,9.3912,9.3912,9.3912,18600.0
2007-08-30 12:55:00,12.97,12.97,12.97,12.97,54200.0,9.3912,9.3912,9.3912,9.3912,54200.0
2007-08-30 13:00:00,12.97,12.97,12.97,12.97,39400.0,9.3912,9.3912,9.3912,9.3912,39400.0
2007-08-30 13:05:00,12.97,12.97,12.97,12.97,45000.0,9.3912,9.3912,9.3912,9.3912,45000.0
2007-08-30 13:10:00,12.97,12.97,12.95,12.97,91800.0,9.3912,9.3912,9.3767,9.3912,91800.0
2007-08-30 13:15:00,12.96,12.96,12.94,12.95,41400.0,9.384,9.384,9.3695,9.3767,41400.0
2007-08-30 13:20:00,12.95,12.96,12.94,12.94,34600.0,9.3767,9.384,9.3695,9.3695,34600.0
2007-08-30 13:25:00,12.94,12.94,12.92,12.93,51000.0,9.3695,9.3695,9.355,9.3623,51000.0
2007-08-30 13:30:00,12.93,12.93,12.9,12.9,53400.0,9.3623,9.3623,9.3405,9.3405,53400.0
2007-08-30 13:35:00,12.91,12.95,12.9,12.95,76200.0,9.3478,9.3767,9.3405,9.3767,76200.0
2007-08-30 13:40:00,12.95,12.96,12.93,12.96,64000.0,9.3767,9.384,9.3623,9.384,64000.0
2007-08-30 13:45:00,12.96,12.96,12.94,12.95,63200.0,9.384,9.384,9.3695,9.3767,63200.0
2007-08-30 13:50:00,12.95,12.97,12.93,12.96,70000.0,9.3767,9.3912,9.3623,9.384,70000.0
2007-08-30 13:55:00,12.96,12.97,12.95,12.97,51800.0,9.384,9.3912,9.3767,9.3912,51800.0
2007-08-30 14:00:00,12.97,12.97,12.95,12.95,69800.0,9.3912,9.3912,9.3767,9.3767,69800.0
2007-08-30 14:05:00,12.95,12.95,12.92,12.92,66000.0,9.3767,9.3767,9.355,9.355,66000.0
2007-08-30 14:10:00,12.92,12.92,12.9,12.9,57800.0,9.355,9.355,9.3405,9.3405,57800.0
2007-08-30 14:15:00,12.9,12.92,12.88,12.9,69200.0,9.3405,9.355,9.3261,9.3405,69200.0
2007-08-30 14:20:00,12.9,12.91,12.89,12.9,58800.0,9.3405,9.3478,9.3333,9.3405,58800.0
2007-08-30 14:25:00,12.9,12.9,12.89,12.89,89000.0,9.3405,9.3405,9.3333,9.3333,89000.0
2007-08-30 14:30:00,12.89,12.89,12.87,12.87,68400.0,9.3333,9.3333,9.3188,9.3188,68400.0
2007-08-30 14:35:00,12.88,12.88,12.85,12.86,68400.0,9.3261,9.3261,9.3043,9.3116,68400.0
2007-08-30 14:40:00,12.86,12.86,12.83,12.83,54200.0,9.3116,9.3116,9.2899,9.2899,54200.0
2007-08-30 14:45:00,12.83,12.83,12.78,12.8,114800.0,9.2899,9.2899,9.2537,9.2681,114800.0
2007-08-30 14:50:00,12.8,12.81,12.79,12.81,91600.0,9.2681,9.2754,9.2609,9.2754,91600.0
2007-08-30 14:55:00,12.82,12.84,12.81,12.82,58800.0,9.2826,9.2971,9.2754,9.2826,58800.0
2007-08-30 15:00:00,12.81,12.87,12.81,12.86,73000.0,9.2754,9.3188,9.2754,9.3116,73000.0
2007-08-30 15:05:00,12.86,12.9,12.86,12.9,119600.0,9.3116,9.3405,9.3116,9.3405,119600.0
2007-08-30 15:10:00,12.9,12.93,12.88,12.88,92800.0,9.3405,9.3623,9.3261,9.3261,92800.0
2007-08-30 15:15:00,12.88,12.9,12.88,12.9,39400.0,9.3261,9.3405,9.3261,9.3405,39400.0
2007-08-30 15:20:00,12.89,12.91,12.87,12.89,120600.0,9.3333,9.3478,9.3188,9.3333,120600.0
2007-08-30 15:25:00,12.89,12.91,12.86,12.88,103400.0,9.3333,9.3478,9.3116,9.3261,103400.0
2007-08-30 15:30:00,12.88,12.88,12.84,12.85,150800.0,9.3261,9.3261,9.2971,9.3043,150800.0
2007-08-30 15:35:00,12.85,12.85,12.82,12.83,133800.0,9.3043,9.3043,9.2826,9.2899,133800.0
2007-08-30 15:40:00,12.83,12.83,12.79,12.81,143000.0,9.2899,9.2899,9.2609,9.2754,143000.0
2007-08-30 15:45:00,12.8,12.83,12.79,12.8,106400.0,9.2681,9.2899,9.2609,9.2681,106400.0
2007-08-30 15:50:00,12.81,12.87,12.79,12.86,140800.0,9.2754,9.3188,9.2609,9.3116,140800.0
2007-08-30 15:55:00,12.86,12.88,12.84,12.85,212600.0,9.3116,9.3261,9.2971,9.3043,212600.0
2007-08-31 09:30:00,12.97,13.03,12.89,13.0,138000.0,9.3912,9.4347,9.3333,9.4129,138000.0
2007-08-31 09:35:00,13.0,13.05,12.99,13.0,107600.0,9.4129,9.4491,9.4057,9.4129,107600.0
2007-08-31 09:40:00,13.0,13.02,12.99,13.01,136000.0,9.4129,9.4274,9.4057,9.4202,136000.0
2007-08-31 09:45:00,13.01,13.03,13.0,13.03,101800.0,9.4202,9.4347,9.4129,9.4347,101800.0
2007-08-31 09:50:00,13.02,13.04,13.02,13.03,131000.0,9.4274,9.4419,9.4274,9.4347,131000.0
2007-08-31 09:55:00,13.03,13.06,13.03,13.06,134000.0,9.4347,9.4564,9.4347,9.4564,134000.0
2007-08-31 10:00:00,13.06,13.1,13.03,13.08,242000.0,9.4564,9.4854,9.4347,9.4709,242000.0
2007-08-31 10:05:00,13.08,13.09,13.03,13.06,154400.0,9.4709,9.4781,9.4347,9.4564,154400.0
2007-08-31 10:10:00,13.06,13.09,13.05,13.08,134200.0,9.4564,9.4781,9.4491,9.4709,134200.0
2007-08-31 10:15:00,13.08,13.15,13.08,13.15,175600.0,9.4709,9.5216,9.4709,9.5216,175600.0
2007-08-31 10:20:00,13.15,13.15,13.13,13.15,102200.0,9.5216,9.5216,9.5071,9.5216,102200.0
2007-08-31 10:25:00,13.15,13.2,13.12,13.19,227400.0,9.5216,9.5578,9.4998,9.5505,227400.0
2007-08-31 10:30:00,13.19,13.22,13.19,13.2,116600.0,9.5505,9.5722,9.5505,9.5578,116600.0
2007-08-31 10:35:00,13.2,13.23,13.2,13.23,112400.0,9.5578,9.5795,9.5578,9.5795,112400.0
2007-08-31 10:40:00,13.24,13.27,13.23,13.24,196000.0,9.5867,9.6084,9.5795,9.5867,196000.0
2007-08-31 10:45:00,13.24,13.27,13.24,13.26,124800.0,9.5867,9.6084,9.5867,9.6012,124800.0
2007-08-31 10:50:00,13.26,13.26,13.22,13.26,221200.0,9.6012,9.6012,9.5722,9.6012,221200.0
2007-08-31 10:55:00,13.25,13.27,13.24,13.26,117800.0,9.594,9.6084,9.5867,9.6012,117800.0
2007-08-31 11:00:00,13.26,13.26,13.25,13.25,140000.0,9.6012,9.6012,9.594,9.594,140000.0
2007-08-31 11:05:00,13.25,13.26,13.22,13.22,205200.0,9.594,9.6012,9.5722,9.5722,205200.0
2007-08-31 11:10:00,13.22,13.27,13.22,13.26,73400.0,9.5722,9.6084,9.5722,9.6012,73400.0
2007-08-31 11:15:00,13.26,13.28,13.24,13.26,128600.0,9.6012,9.6157,9.5867,9.6012,128600.0
2007-08-31 11:20:00,13.26,13.28,13.25,13.27,189200.0,9.6012,9.6157,9.594,9.6084,189200.0
2007-08-31 11:25:00,13.28,13.28,13.26,13.27,159000.0,9.6157,9.6157,9.6012,9.6084,159000.0
2007-08-31 11:30:00,13.27,13.29,13.26,13.28,122400.0,9.6084,9.6229,9.6012,9.6157,122400.0
2007-08-31 11:35:00,13.28,13.29,13.27,13.28,99600.0,9.6157,9.6229,9.6084,9.6157,99600.0
2007-08-31 11:40:00,13.29,13.3,13.27,13.27,95800.0,9.6229,9.6302,9.6084,9.6084,95800.0
2007-08-31 11:45:00,13.27,13.29,13.23,13.24,192000.0,9.6084,9.6229,9.5795,9.5867,192000.0
2007-08-31 11:50:00,13.24,13.28,13.24,13.27,141400.0,9.5867,9.6157,9.5867,9.6084,141400.0
2007-08-31 11:55:00,13.27,13.32,13.26,13.31,80200.0,9.6084,9.6446,9.6012,9.6374,80200.0
2007-08-31 12:00:00,13.31,13.32,13.27,13.28,91000.0,9.6374,9.6446,9.6084,9.6157,91000.0
2007-08-31 12:05:00,13.28,13.33,13.27,13.31,92800.0,9.6157,9.6519,9.6084,9.6374,92800.0
2007-08-31 12:10:00,13.31,13.31,13.3,13.3,56400.0,9.6374,9.6374,9.6302,9.6302,56400.0
2007-08-31 12:15:00,13.29,13.31,13.28,13.3,45000.0,9.6229,9.6374,9.6157,9.6302,45000.0
2007-08-31 12:20:00,13.31,13.32,13.3,13.31,67600.0,9.6374,9.6446,9.6302,9.6374,67600.0
2007-08-31 12:25:00,13.31,13.31,13.3,13.31,63800.0,9.6374,9.6374,9.6302,9.6374,63800.0
2007-08-31 12:30:00,13.31,13.37,13.31,13.36,186400.0,9.6374,9.6809,9.6374,9.6736,186400.0
2007-08-31 12:35:00,13.36,13.38,13.35,13.35,212600.0,9.6736,9.6881,9.6664,9.6664,212600.0
2007-08-31 12:40:00,13.35,13.36,13.35,13.36,77800.0,9.6664,9.6736,9.6664,9.6736,77800.0
2007-08-31 12:45:00,13.36,13.36,13.34,13.35,72600.0,9.6736,9.6736,9.6591,9.6664,72600.0
2007-08-31 12:50:00,13.35,13.35,13.31,13.33,122200.0,9.6664,9.6664,9.6374,9.6519,122200.0
2007-08-31 12:55:00,13.33,13.36,13.33,13.36,163200.0,9.6519,9.6736,9.6519,9.6736,163200.0
2007-08-31 13:00:00,13.36,13.37,13.34,13.35,63600.0,9.6736,9.6809,9.6591,9.6664,63600.0
2007-08-31 13:05:00,13.34,13.35,13.33,13.35,44400.0,9.6591,9.6664,9.6519,9.6664,44400.0
2007-08-31 13:10:00,13.35,13.35,13.31,13.35,115600.0,9.6664,9.6664,9.6374,9.6664,115600.0
2007-08-31 13:15:00,13.34,13.35,13.32,13.32,140600.0,9.6591,9.6664,9.6446,9.6446,140600.0
2007-08-31 13:20:00,13.32,13.33,13.31,13.32,70400.0,9.6446,9.6519,9.6374,9.6446,70400.0
2007-08-31 13:25:00,13.31,13.33,13.31,13.33,64600.0,9.6374,9.6519,9.6374,9.6519,64600.0
2007-08-31 13:30:00,13.33,13.33,13.31,13.31,77200.0,9.6519,9.6519,9.6374,9.6374,77200.0
2007-08-31 13:35:00,13.31,13.32,13.31,13.31,32800.0,9.6374,9.6446,9.6374,9.6374,32800.0
2007-08-31 13:40:00,13.31,13.31,13.29,13.29,51200.0,9.6374,9.6374,9.6229,9.6229,51200.0
2007-08-31 13:45:00,13.29,13.3,13.28,13.29,40400.0,9.6229,9.6302,9.6157,9.6229,40400.0
2007-08-31 13:50:00,13.29,13.3,13.27,13.29,37800.0,9.6229,9.6302,9.6084,9.6229,37800.0
2007-08-31 13:55:00,13.29,13.3,13.28,13.3,34400.0,9.6229,9.6302,9.6157,9.6302,34400.0
2007-08-31 14:00:00,13.3,13.32,13.29,13.31,75000.0,9.6302,9.6446,9.6229,9.6374,75000.0
2007-08-31 14:05:00,13.32,13.32,13.31,13.32,81200.0,9.6446,9.6446,9.6374,9.6446,81200.0
2007-08-31 14:10:00,13.32,13.33,13.31,13.31,53000.0,9.6446,9.6519,9.6374,9.6374,53000.0
2007-08-31 14:15:00,13.32,13.33,13.31,13.33,53600.0,9.6446,9.6519,9.6374,9.6519,53600.0
2007-08-31 14:20:00,13.33,13.33,13.3,13.31,59400.0,9.6519,9.6519,9.6302,9.6374,59400.0
2007-08-31 14:25:00,13.31,13.31,13.31,13.31,34600.0,9.6374,9.6374,9.6374,9.6374,34600.0
2007-08-31 14:30:00,13.31,13.31,13.31,13.31,59600.0,9.6374,9.6374,9.6374,9.6374,59600.0
2007-08-31 14:35:00,13.31,13.33,13.31,13.32,117000.0,9.6374,9.6519,9.6374,9.6446,117000.0
2007-08-31 14:40:00,13.32,13.34,13.32,13.34,82600.0,9.6446,9.6591,9.6446,9.6591,82600.0
2007-08-31 14:45:00,13.34,13.37,13.33,13.36,141200.0,9.6591,9.6809,9.6519,9.6736,141200.0
2007-08-31 14:50:00,13.36,13.36,13.31,13.31,83600.0,9.6736,9.6736,9.6374,9.6374,83600.0
2007-08-31 14:55:00,13.31,13.32,13.29,13.29,35600.0,9.6374,9.6446,9.6229,9.6229,35600.0
2007-08-31 15:00:00,13.29,13.31,13.27,13.31,71600.0,9.6229,9.6374,9.6084,9.6374,71600.0
2007-08-31 15:05:00,13.31,13.32,13.29,13.31,68800.0,9.6374,9.6446,9.6229,9.6374,68800.0
2007-08-31 15:10:00,13.31,13.35,13.31,13.33,82000.0,9.6374,9.6664,9.6374,9.6519,82000.0
2007-08-31 15:15:00,13.32,13.33,13.31,13.31,31400.0,9.6446,9.6519,9.6374,9.6374,31400.0
2007-08-31 15:20:00,13.31,13.31,13.3,13.3,60600.0,9.6374,9.6374,9.6302,9.6302,60600.0
2007-08-31 15:25:00,13.3,13.31,13.3,13.31,81600.0,9.6302,9.6374,9.6302,9.6374,81600.0
2007-08-31 15:30:00,13.31,13.31,13.3,13.31,99600.0,9.6374,9.6374,9.6302,9.6374,99600.0
2007-08-31 15:35:00,13.31,13.33,13.31,13.32,90200.0,9.6374,9.6519,9.6374,9.6446,90200.0
2007-08-31 15:40:00,13.32,13.36,13.32,13.36,262600.0,9.6446,9.6736,9.6446,9.6736,262600.0
2007-08-31 15:45:00,13.36,13.36,13.33,13.33,153600.0,9.6736,9.6736,9.6519,9.6519,153600.0
2007-08-31 15:50:00,13.33,13.35,13.31,13.32,244400.0,9.6519,9.6664,9.6374,9.6446,244400.0
2007-08-31 15:55:00,13.31,13.32,13.27,13.27,547600.0,9.6374,9.6446,9.6084,9.6084,547600.0
2007-09-04 09:30:00,13.29,13.4,13.29,13.38,179400.0,9.6229,9.7026,9.6229,9.6881,179400.0
2007-09-04 09:35:00,13.38,13.38,13.28,13.28,151200.0,9.6881,9.6881,9.6157,9.6157,151200.0
2007-09-04 09:40:00,13.26,13.28,13.15,13.15,126800.0,9.6012,9.6157,9.5216,9.5216,126800.0
2007-09-04 09:45:00,13.15,13.25,13.15,13.22,87600.0,9.5216,9.594,9.5216,9.5722,87600.0
2007-09-04 09:50:00,13.22,13.22,13.15,13.15,78600.0,9.5722,9.5722,9.5216,9.5216,78600.0
2007-09-04 09:55:00,13.15,13.23,13.15,13.23,99200.0,9.5216,9.5795,9.5216,9.5795,99200.0
2007-09-04 10:00:00,13.23,13.24,13.19,13.24,69200.0,9.5795,9.5867,9.5505,9.5867,69200.0
2007-09-04 10:05:00,13.24,13.27,13.21,13.21,55000.0,9.5867,9.6084,9.565,9.565,55000.0
2007-09-04 10:10:00,13.21,13.24,13.2,13.24,47200.0,9.565,9.5867,9.5578,9.5867,47200.0
2007-09-04 10:15:00,13.24,13.24,13.21,13.22,48400.0,9.5867,9.5867,9.565,9.5722,48400.0
2007-09-04 10:20:00,13.22,13.26,13.22,13.24,59800.0,9.5722,9.6012,9.5722,9.5867,59800.0
2007-09-04 10:25:00,13.24,13.26,13.23,13.25,37400.0,9.5867,9.6012,9.5795,9.594,37400.0
2007-09-04 10:30:00,13.26,13.27,13.23,13.23,70600.0,9.6012,9.6084,9.5795,9.5795,70600.0
2007-09-04 10:35:00,13.24,13.25,13.23,13.24,126000.0,9.5867,9.594,9.5795,9.5867,126000.0
2007-09-04 10:40:00,13.25,13.25,13.22,13.22,46600.0,9.594,9.594,9.5722,9.5722,46600.0
2007-09-04 10:45:00,13.22,13.24,13.22,13.22,44400.0,9.5722,9.5867,9.5722,9.5722,44400.0
2007-09-04 10:50:00,13.23,13.24,13.22,13.24,51400.0,9.5795,9.5867,9.5722,9.5867,51400.0
2007-09-04 10:55:00,13.24,13.26,13.23,13.26,51000.0,9.5867,9.6012,9.5795,9.6012,51000.0
2007-09-04 11:00:00,13.26,13.26,13.24,13.24,63200.0,9.6012,9.6012,9.5867,9.5867,63200.0
2007-09-04 11:05:00,13.25,13.26,13.24,13.24,41600.0,9.594,9.6012,9.5867,9.5867,41600.0
2007-09-04 11:10:00,13.24,13.26,13.24,13.24,51400.0,9.5867,9.6012,9.5867,9.5867,51400.0
2007-09-04 11:15:00,13.24,13.25,13.24,13.24,38400.0,9.5867,9.594,9.5867,9.5867,38400.0
2007-09-04 11:20:00,13.24,13.27,13.24,13.27,35600.0,9.5867,9.6084,9.5867,9.6084,35600.0
2007-09-04 11:25:00,13.28,13.28,13.26,13.26,31400.0,9.6157,9.6157,9.6012,9.6012,31400.0
2007-09-04 11:30:00,13.26,13.28,13.25,13.28,131400.0,9.6012,9.6157,9.594,9.6157,131400.0
2007-09-04 11:35:00,13.28,13.29,13.28,13.28,84000.0,9.6157,9.6229,9.6157,9.6157,84000.0
2007-09-04 11:40:00,13.28,13.29,13.27,13.28,103400.0,9.6157,9.6229,9.6084,9.6157,103400.0
2007-09-04 11:45:00,13.28,13.28,13.27,13.27,51200.0,9.6157,9.6157,9.6084,9.6084,51200.0
2007-09-04 11:50:00,13.27,13.28,13.27,13.28,27200.0,9.6084,9.6157,9.6084,9.6157,27200.0
2007-09-04 11:55:00,13.28,13.28,13.25,13.26,45000.0,9.6157,9.6157,9.594,9.6012,45000.0
2007-09-04 12:00:00,13.26,13.26,13.24,13.24,22800.0,9.6012,9.6012,9.5867,9.5867,22800.0
2007-09-04 12:05:00,13.24,13.24,13.24,13.24,28000.0,9.5867,9.5867,9.5867,9.5867,28000.0
2007-09-04 12:10:00,13.24,13.26,13.24,13.25,30400.0,9.5867,9.6012,9.5867,9.594,30400.0
2007-09-04 12:15:00,13.25,13.26,13.24,13.25,36800.0,9.594,9.6012,9.5867,9.594,36800.0
2007-09-04 12:20:00,13.25,13.26,13.24,13.24,33200.0,9.594,9.6012,9.5867,9.5867,33200.0
2007-09-04 12:25:00,13.24,13.24,13.24,13.24,47000.0,9.5867,9.5867,9.5867,9.5867,47000.0
2007-09-04 12:30:00,13.24,13.24,13.22,13.23,51000.0,9.5867,9.5867,9.5722,9.5795,51000.0
2007-09-04 12:35:00,13.24,13.24,13.22,13.24,56200.0,9.5867,9.5867,9.5722,9.5867,56200.0
2007-09-04 12:40:00,13.23,13.24,13.22,13.22,15000.0,9.5795,9.5867,9.5722,9.5722,15000.0
2007-09-04 12:45:00,13.23,13.24,13.22,13.22,29200.0,9.5795,9.5867,9.5722,9.5722,29200.0
2007-09-04 12:50:00,13.23,13.23,13.22,13.23,18400.0,9.5795,9.5795,9.5722,9.5795,18400.0
2007-09-04 12:55:00,13.23,13.23,13.21,13.21,59800.0,9.5795,9.5795,9.565,9.565,59800.0
2007-09-04 13:00:00,13.21,13.22,13.21,13.22,78200.0,9.565,9.5722,9.565,9.5722,78200.0
2007-09-04 13:05:00,13.22,13.23,13.21,13.22,55600.0,9.5722,9.5795,9.565,9.5722,55600.0
2007-09-04 13:10:00,13.22,13.24,13.22,13.24,138600.0,9.5722,9.5867,9.5722,9.5867,138600.0
2007-09-04 13:15:00,13.24,13.25,13.22,13.24,90000.0,9.5867,9.594,9.5722,9.5867,90000.0
2007-09-04 13:20:00,13.24,13.26,13.24,13.24,47000.0,9.5867,9.6012,9.5867,9.5867,47000.0
2007-09-04 13:25:00,13.24,13.25,13.24,13.24,60400.0,9.5867,9.594,9.5867,9.5867,60400.0
2007-09-04 13:30:00,13.24,13.25,13.24,13.25,26400.0,9.5867,9.594,9.5867,9.594,26400.0
2007-09-04 13:35:00,13.24,13.24,13.23,13.24,37400.0,9.5867,9.5867,9.5795,9.5867,37400.0
2007-09-04 13:40:00,13.24,13.24,13.24,13.24,14800.0,9.5867,9.5867,9.5867,9.5867,14800.0
2007-09-04 13:45:00,13.24,13.26,13.24,13.25,50000.0,9.5867,9.6012,9.5867,9.594,50000.0
2007-09-04 13:50:00,13.25,13.26,13.24,13.24,35000.0,9.594,9.6012,9.5867,9.5867,35000.0
2007-09-04 13:55:00,13.25,13.25,13.24,13.25,17400.0,9.594,9.594,9.5867,9.594,17400.0
2007-09-04 14:00:00,13.24,13.25,13.22,13.24,65800.0,9.5867,9.594,9.5722,9.5867,65800.0
2007-09-04 14:05:00,13.23,13.24,13.23,13.24,35400.0,9.5795,9.5867,9.5795,9.5867,35400.0
2007-09-04 14:10:00,13.24,13.25,13.23,13.24,47600.0,9.5867,9.594,9.5795,9.5867,47600.0
2007-09-04 14:15:00,13.23,13.24,13.22,13.24,37800.0,9.5795,9.5867,9.5722,9.5867,37800.0
2007-09-04 14:20:00,13.24,13.24,13.22,13.22,42000.0,9.5867,9.5867,9.5722,9.5722,42000.0
2007-09-04 14:25:00,13.23,13.23,13.22,13.23,55600.0,9.5795,9.5795,9.5722,9.5795,55600.0
2007-09-04 14:30:00,13.22,13.26,13.22,13.25,55400.0,9.5722,9.6012,9.5722,9.594,55400.0
2007-09-04 14:35:00,13.25,13.26,13.22,13.22,123200.0,9.594,9.6012,9.5722,9.5722,123200.0
2007-09-04 14:40:00,13.22,13.22,13.21,13.22,63200.0,9.5722,9.5722,9.565,9.5722,63200.0
2007-09-04 14:45:00,13.22,13.22,13.21,13.21,39800.0,9.5722,9.5722,9.565,9.565,39800.0
2007-09-04 14:50:00,13.22,13.22,13.21,13.21,48400.0,9.5722,9.5722,9.565,9.565,48400.0
2007-09-04 14:55:00,13.22,13.22,13.18,13.18,72800.0,9.5722,9.5722,9.5433,9.5433,72800.0
2007-09-04 15:00:00,13.18,13.19,13.18,13.19,87600.0,9.5433,9.5505,9.5433,9.5505,87600.0
2007-09-04 15:05:00,13.19,13.2,13.18,13.2,45200.0,9.5505,9.5578,9.5433,9.5578,45200.0
2007-09-04 15:10:00,13.2,13.21,13.19,13.2,33600.0,9.5578,9.565,9.5505,9.5578,33600.0
2007-09-04 15:15:00,13.2,13.2,13.19,13.19,42000.0,9.5578,9.5578,9.5505,9.5505,42000.0
2007-09-04 15:20:00,13.19,13.2,13.19,13.19,52000.0,9.5505,9.5578,9.5505,9.5505,52000.0
2007-09-04 15:25:00,13.19,13.21,13.19,13.21,42000.0,9.5505,9.565,9.5505,9.565,42000.0
2007-09-04 15:30:00,13.21,13.22,13.2,13.22,65800.0,9.565,9.5722,9.5578,9.5722,65800.0
2007-09-04 15:35:00,13.22,13.22,13.18,13.18,68800.0,9.5722,9.5722,9.5433,9.5433,68800.0
2007-09-04 15:40:00,13.18,13.18,13.13,13.13,168400.0,9.5433,9.5433,9.5071,9.5071,168400.0
2007-09-04 15:45:00,13.13,13.13,13.12,13.13,137600.0,9.5071,9.5071,9.4998,9.5071,137600.0
2007-09-04 15:50:00,13.13,13.17,13.11,13.17,168800.0,9.5071,9.536,9.4926,9.536,168800.0
2007-09-04 15:55:00,13.16,13.22,13.16,13.21,597000.0,9.5288,9.5722,9.5288,9.565,597000.0
2007-09-05 09:30:00,13.12,13.24,13.05,13.23,200400.0,9.4998,9.5867,9.4491,9.5795,200400.0
2007-09-05 09:35:00,13.23,13.28,13.21,13.22,176200.0,9.5795,9.6157,9.565,9.5722,176200.0
2007-09-05 09:40:00,13.24,13.24,13.13,13.18,206800.0,9.5867,9.5867,9.5071,9.5433,206800.0
2007-09-05 09:45:00,13.18,13.2,13.15,13.18,142600.0,9.5433,9.5578,9.5216,9.5433,142600.0
2007-09-05 09:50:00,13.18,13.19,13.13,13.15,110800.0,9.5433,9.5505,9.5071,9.5216,110800.0
2007-09-05 09:55:00,13.15,13.15,13.09,13.1,101400.0,9.5216,9.5216,9.4781,9.4854,101400.0
2007-09-05 10:00:00,13.09,13.09,12.99,13.01,248800.0,9.4781,9.4781,9.4057,9.4202,248800.0
2007-09-05 10:05:00,13.01,13.04,12.99,13.01,160400.0,9.4202,9.4419,9.4057,9.4202,160400.0
2007-09-05 10:10:00,13.01,13.05,13.0,13.03,107000.0,9.4202,9.4491,9.4129,9.4347,107000.0
2007-09-05 10:15:00,13.02,13.02,12.96,13.0,132400.0,9.4274,9.4274,9.384,9.4129,132400.0
2007-09-05 10:20:00,13.01,13.02,12.99,12.99,76000.0,9.4202,9.4274,9.4057,9.4057,76000.0
2007-09-05 10:25:00,12.99,13.01,12.99,12.99,79800.0,9.4057,9.4202,9.4057,9.4057,79800.0
2007-09-05 10:30:00,12.99,12.99,12.97,12.99,76800.0,9.4057,9.4057,9.3912,9.4057,76800.0
2007-09-05 10:35:00,12.99,12.99,12.98,12.99,70200.0,9.4057,9.4057,9.3985,9.4057,70200.0
2007-09-05 10:40:00,12.99,12.99,12.94,12.95,137600.0,9.4057,9.4057,9.3695,9.3767,137600.0
2007-09-05 10:45:00,12.95,12.98,12.94,12.96,64400.0,9.3767,9.3985,9.3695,9.384,64400.0
2007-09-05 10:50:00,12.96,12.97,12.96,12.96,60600.0,9.384,9.3912,9.384,9.384,60600.0
2007-09-05 10:55:00,12.96,12.97,12.96,12.96,51400.0,9.384,9.3912,9.384,9.384,51400.0
2007-09-05 11:00:00,12.96,12.96,12.93,12.93,90400.0,9.384,9.384,9.3623,9.3623,90400.0
2007-09-05 11:05:00,12.94,12.95,12.93,12.94,89000.0,9.3695,9.3767,9.3623,9.3695,89000.0
2007-09-05 11:10:00,12.94,12.96,12.94,12.96,92400.0,9.3695,9.384,9.3695,9.384,92400.0
2007-09-05 11:15:00,12.96,12.96,12.95,12.96,42400.0,9.384,9.384,9.3767,9.384,42400.0
2007-09-05 11:20:00,12.95,12.96,12.93,12.93,67200.0,9.3767,9.384,9.3623,9.3623,67200.0
2007-09-05 11:25:00,12.93,12.93,12.91,12.92,88600.0,9.3623,9.3623,9.3478,9.355,88600.0
2007-09-05 11:30:00,12.92,12.93,12.91,12.91,48400.0,9.355,9.3623,9.3478,9.3478,48400.0
2007-09-05 11:35:00,12.92,12.92,12.9,12.9,54200.0,9.355,9.355,9.3405,9.3405,54200.0
2007-09-05 11:40:00,12.9,12.9,12.88,12.88,140000.0,9.3405,9.3405,9.3261,9.3261,140000.0
2007-09-05 11:45:00,12.88,12.88,12.88,12.88,127200.0,9.3261,9.3261,9.3261,9.3261,127200.0
2007-09-05 11:50:00,12.88,12.88,12.86,12.86,110400.0,9.3261,9.3261,9.3116,9.3116,110400.0
2007-09-05 11:55:00,12.87,12.9,12.87,12.9,73000.0,9.3188,9.3405,9.3188,9.3405,73000.0
2007-09-05 12:00:00,12.9,12.9,12.87,12.9,72200.0,9.3405,9.3405,9.3188,9.3405,72200.0
2007-09-05 12:05:00,12.9,12.9,12.88,12.88,81200.0,9.3405,9.3405,9.3261,9.3261,81200.0
2007-09-05 12:10:00,12.88,12.95,12.88,12.95,94400.0,9.3261,9.3767,9.3261,9.3767,94400.0
2007-09-05 12:15:00,12.96,12.99,12.95,12.99,66200.0,9.384,9.4057,9.3767,9.4057,66200.0
2007-09-05 12:20:00,12.99,12.99,12.97,12.99,175400.0,9.4057,9.4057,9.3912,9.4057,175400.0
2007-09-05 12:25:00,12.99,13.0,12.99,12.99,63800.0,9.4057,9.4129,9.4057,9.4057,63800.0
2007-09-05 12:30:00,12.99,12.99,12.97,12.97,73400.0,9.4057,9.4057,9.3912,9.3912,73400.0
2007-09-05 12:35:00,12.97,12.97,12.96,12.97,72200.0,9.3912,9.3912,9.384,9.3912,72200.0
2007-09-05 12:40:00,12.96,12.98,12.96,12.97,54800.0,9.384,9.3985,9.384,9.3912,54800.0
2007-09-05 12:45:00,12.97,12.97,12.96,12.97,72000.0,9.3912,9.3912,9.384,9.3912,72000.0
2007-09-05 12:50:00,12.97,12.97,12.96,12.97,65600.0,9.3912,9.3912,9.384,9.3912,65600.0
2007-09-05 12:55:00,12.97,12.98,12.97,12.98,43000.0,9.3912,9.3985,9.3912,9.3985,43000.0
2007-09-05 13:00:00,12.98,12.99,12.97,12.97,43000.0,9.3985,9.4057,9.3912,9.3912,43000.0
2007-09-05 13:05:00,12.97,12.97,12.95,12.95,44200.0,9.3912,9.3912,9.3767,9.3767,44200.0
2007-09-05 13:10:00,12.95,12.95,12.93,12.94,81600.0,9.3767,9.3767,9.3623,9.3695,81600.0
2007-09-05 13:15:00,12.94,12.95,12.94,12.94,45800.0,9.3695,9.3767,9.3695,9.3695,45800.0
2007-09-05 13:20:00,12.94,12.94,12.9,12.92,88200.0,9.3695,9.3695,9.3405,9.355,88200.0
2007-09-05 13:25:00,12.9,12.91,12.9,12.9,43400.0,9.3405,9.3478,9.3405,9.3405,43400.0
2007-09-05 13:30:00,12.89,12.9,12.85,12.86,128000.0,9.3333,9.3405,9.3043,9.3116,128000.0
2007-09-05 13:35:00,12.86,12.88,12.84,12.88,127000.0,9.3116,9.3261,9.2971,9.3261,127000.0
2007-09-05 13:40:00,12.88,12.88,12.85,12.86,55000.0,9.3261,9.3261,9.3043,9.3116,55000.0
2007-09-05 13:45:00,12.86,12.87,12.85,12.87,37400.0,9.3116,9.3188,9.3043,9.3188,37400.0
2007-09-05 13:50:00,12.87,12.9,12.87,12.9,36600.0,9.3188,9.3405,9.3188,9.3405,36600.0
2007-09-05 13:55:00,12.89,12.9,12.88,12.9,28000.0,9.3333,9.3405,9.3261,9.3405,28000.0
2007-09-05 14:00:00,12.9,12.93,12.81,12.81,198600.0,9.3405,9.3623,9.2754,9.2754,198600.0
2007-09-05 14:05:00,12.82,12.84,12.81,12.83,116200.0,9.2826,9.2971,9.2754,9.2899,116200.0
2007-09-05 14:10:00,12.83,12.83,12.81,12.81,85600.0,9.2899,9.2899,9.2754,9.2754,85600.0
2007-09-05 14:15:00,12.81,12.82,12.8,12.81,62000.0,9.2754,9.2826,9.2681,9.2754,62000.0
2007-09-05 14:20:00,12.81,12.81,12.78,12.79,69800.0,9.2754,9.2754,9.2537,9.2609,69800.0
2007-09-05 14:25:00,12.79,12.79,12.76,12.77,91200.0,9.2609,9.2609,9.2392,9.2464,91200.0
2007-09-05 14:30:00,12.77,12.8,12.77,12.79,78800.0,9.2464,9.2681,9.2464,9.2609,78800.0
2007-09-05 14:35:00,12.79,12.81,12.79,12.8,69600.0,9.2609,9.2754,9.2609,9.2681,69600.0
2007-09-05 14:40:00,12.8,12.8,12.76,12.76,117600.0,9.2681,9.2681,9.2392,9.2392,117600.0
2007-09-05 14:45:00,12.77,12.77,12.75,12.77,82800.0,9.2464,9.2464,9.2319,9.2464,82800.0
2007-09-05 14:50:00,12.77,12.79,12.74,12.79,96200.0,9.2464,9.2609,9.2247,9.2609,96200.0
2007-09-05 14:55:00,12.79,12.8,12.78,12.78,81200.0,9.2609,9.2681,9.2537,9.2537,81200.0
2007-09-05 15:00:00,12.78,12.8,12.77,12.8,58800.0,9.2537,9.2681,9.2464,9.2681,58800.0
2007-09-05 15:05:00,12.81,12.84,12.8,12.81,136000.0,9.2754,9.2971,9.2681,9.2754,136000.0
2007-09-05 15:10:00,12.81,12.84,12.79,12.84,159800.0,9.2754,9.2971,9.2609,9.2971,159800.0
2007-09-05 15:15:00,12.84,12.86,12.81,12.85,154400.0,9.2971,9.3116,9.2754,9.3043,154400.0
2007-09-05 15:20:00,12.85,12.85,12.81,12.84,112000.0,9.3043,9.3043,9.2754,9.2971,112000.0
2007-09-05 15:25:00,12.84,12.86,12.83,12.84,115200.0,9.2971,9.3116,9.2899,9.2971,115200.0
2007-09-05 15:30:00,12.85,12.86,12.84,12.85,195600.0,9.3043,9.3116,9.2971,9.3043,195600.0
2007-09-05 15:35:00,12.85,12.86,12.83,12.85,152200.0,9.3043,9.3116,9.2899,9.3043,152200.0
2007-09-05 15:40:00,12.85,12.88,12.84,12.88,259200.0,9.3043,9.3261,9.2971,9.3261,259200.0
2007-09-05 15:45:00,12.88,12.9,12.87,12.9,234400.0,9.3261,9.3405,9.3188,9.3405,234400.0
2007-09-05 15:50:00,12.9,12.9,12.87,12.88,227000.0,9.3405,9.3405,9.3188,9.3261,227000.0
2007-09-05 15:55:00,12.88,12.88,12.83,12.84,375000.0,9.3261,9.3261,9.2899,9.2971,375000.0
2007-09-06 09:30:00,12.85,12.95,12.78,12.9,180400.0,9.3043,9.3767,9.2537,9.3405,180400.0
2007-09-06 09:35:00,12.9,12.97,12.9,12.95,128800.0,9.3405,9.3912,9.3405,9.3767,128800.0
2007-09-06 09:40:00,12.96,12.99,12.93,12.95,251200.0,9.384,9.4057,9.3623,9.3767,251200.0
2007-09-06 09:45:00,12.95,12.95,12.91,12.95,779200.0,9.3767,9.3767,9.3478,9.3767,779200.0
2007-09-06 09:50:00,12.95,12.97,12.92,12.94,149800.0,9.3767,9.3912,9.355,9.3695,149800.0
2007-09-06 09:55:00,12.93,12.95,12.92,12.93,115200.0,9.3623,9.3767,9.355,9.3623,115200.0
2007-09-06 10:00:00,12.94,12.95,12.91,12.92,211400.0,9.3695,9.3767,9.3478,9.355,211400.0
2007-09-06 10:05:00,12.92,12.93,12.87,12.87,180400.0,9.355,9.3623,9.3188,9.3188,180400.0
2007-09-06 10:10:00,12.87,12.88,12.85,12.86,170200.0,9.3188,9.3261,9.3043,9.3116,170200.0
2007-09-06 10:15:00,12.87,12.87,12.81,12.81,221600.0,9.3188,9.3188,9.2754,9.2754,221600.0
2007-09-06 10:20:00,12.81,12.83,12.81,12.83,103200.0,9.2754,9.2899,9.2754,9.2899,103200.0
2007-09-06 10:25:00,12.83,12.87,12.83,12.85,187600.0,9.2899,9.3188,9.2899,9.3043,187600.0
2007-09-06 10:30:00,12.85,12.88,12.83,12.86,155400.0,9.3043,9.3261,9.2899,9.3116,155400.0
2007-09-06 10:35:00,12.86,12.92,12.85,12.91,173800.0,9.3116,9.355,9.3043,9.3478,173800.0
2007-09-06 10:40:00,12.9,12.92,12.9,12.91,81000.0,9.3405,9.355,9.3405,9.3478,81000.0
2007-09-06 10:45:00,12.91,12.93,12.91,12.91,86800.0,9.3478,9.3623,9.3478,9.3478,86800.0
2007-09-06 10:50:00,12.91,12.93,12.91,12.93,86000.0,9.3478,9.3623,9.3478,9.3623,86000.0
2007-09-06 10:55:00,12.93,12.96,12.93,12.96,89800.0,9.3623,9.384,9.3623,9.384,89800.0
2007-09-06 11:00:00,12.95,12.96,12.94,12.95,62400.0,9.3767,9.384,9.3695,9.3767,62400.0
2007-09-06 11:05:00,12.95,12.97,12.93,12.93,123400.0,9.3767,9.3912,9.3623,9.3623,123400.0
2007-09-06 11:10:00,12.93,12.94,12.92,12.93,124800.0,9.3623,9.3695,9.355,9.3623,124800.0
2007-09-06 11:15:00,12.93,12.94,12.92,12.94,98000.0,9.3623,9.3695,9.355,9.3695,98000.0
2007-09-06 11:20:00,12.94,12.99,12.94,12.99,98800.0,9.3695,9.4057,9.3695,9.4057,98800.0
2007-09-06 11:25:00,12.99,13.0,12.99,12.99,67400.0,9.4057,9.4129,9.4057,9.4057,67400.0
2007-09-06 11:30:00,12.99,13.02,12.99,13.01,202200.0,9.4057,9.4274,9.4057,9.4202,202200.0
2007-09-06 11:35:00,13.01,13.01,12.99,12.99,76400.0,9.4202,9.4202,9.4057,9.4057,76400.0
2007-09-06 11:40:00,12.99,13.0,12.99,13.0,45400.0,9.4057,9.4129,9.4057,9.4129,45400.0
2007-09-06 11:45:00,13.0,13.02,12.99,13.01,91000.0,9.4129,9.4274,9.4057,9.4202,91000.0
2007-09-06 11:50:00,13.01,13.02,13.01,13.02,101600.0,9.4202,9.4274,9.4202,9.4274,101600.0
2007-09-06 11:55:00,13.02,13.03,13.01,13.01,91400.0,9.4274,9.4347,9.4202,9.4202,91400.0
2007-09-06 12:00:00,13.01,13.01,12.97,12.97,210400.0,9.4202,9.4202,9.3912,9.3912,210400.0
2007-09-06 12:05:00,12.96,12.97,12.96,12.96,52800.0,9.384,9.3912,9.384,9.384,52800.0
2007-09-06 12:10:00,12.96,12.99,12.96,12.99,105800.0,9.384,9.4057,9.384,9.4057,105800.0
2007-09-06 12:15:00,12.99,13.05,12.99,13.05,104600.0,9.4057,9.4491,9.4057,9.4491,104600.0
2007-09-06 12:20:00,13.05,13.06,13.03,13.03,42800.0,9.4491,9.4564,9.4347,9.4347,42800.0
2007-09-06 12:25:00,13.03,13.03,13.02,13.03,42200.0,9.4347,9.4347,9.4274,9.4347,42200.0
2007-09-06 12:30:00,13.03,13.03,13.01,13.01,62000.0,9.4347,9.4347,9.4202,9.4202,62000.0
2007-09-06 12:35:00,13.01,13.02,13.01,13.01,24800.0,9.4202,9.4274,9.4202,9.4202,24800.0
2007-09-06 12:40:00,13.01,13.01,12.99,12.99,123400.0,9.4202,9.4202,9.4057,9.4057,123400.0
2007-09-06 12:45:00,12.99,12.99,12.97,12.97,72000.0,9.4057,9.4057,9.3912,9.3912,72000.0
2007-09-06 12:50:00,12.97,12.98,12.96,12.97,112600.0,9.3912,9.3985,9.384,9.3912,112600.0
2007-09-06 12:55:00,12.97,13.01,12.96,12.99,255000.0,9.3912,9.4202,9.384,9.4057,255000.0
2007-09-06 13:00:00,12.99,13.01,12.99,13.01,60800.0,9.4057,9.4202,9.4057,9.4202,60800.0
2007-09-06 13:05:00,13.01,13.02,12.99,12.99,57400.0,9.4202,9.4274,9.4057,9.4057,57400.0
2007-09-06 13:10:00,12.99,13.0,12.98,12.98,99600.0,9.4057,9.4129,9.3985,9.3985,99600.0
2007-09-06 13:15:00,12.98,12.99,12.98,12.98,41000.0,9.3985,9.4057,9.3985,9.3985,41000.0
2007-09-06 13:20:00,12.98,12.99,12.97,12.99,84600.0,9.3985,9.4057,9.3912,9.4057,84600.0
2007-09-06 13:25:00,12.99,12.99,12.97,12.97,59200.0,9.4057,9.4057,9.3912,9.3912,59200.0
2007-09-06 13:30:00,12.97,12.98,12.97,12.97,81600.0,9.3912,9.3985,9.3912,9.3912,81600.0
2007-09-06 13:35:00,12.98,13.0,12.97,12.97,152200.0,9.3985,9.4129,9.3912,9.3912,152200.0
2007-09-06 13:40:00,12.97,12.97,12.97,12.97,68000.0,9.3912,9.3912,9.3912,9.3912,68000.0
2007-09-06 13:45:00,12.97,13.0,12.96,12.96,77800.0,9.3912,9.4129,9.384,9.384,77800.0
2007-09-06 13:50:00,12.96,12.96,12.93,12.94,76400.0,9.384,9.384,9.3623,9.3695,76400.0
2007-09-06 13:55:00,12.94,12.96,12.93,12.95,91000.0,9.3695,9.384,9.3623,9.3767,91000.0
2007-09-06 14:00:00,12.95,12.96,12.93,12.93,56200.0,9.3767,9.384,9.3623,9.3623,56200.0
2007-09-06 14:05:00,12.94,12.95,12.93,12.94,50800.0,9.3695,9.3767,9.3623,9.3695,50800.0
2007-09-06 14:10:00,12.95,12.96,12.94,12.96,44600.0,9.3767,9.384,9.3695,9.384,44600.0
2007-09-06 14:15:00,12.96,12.97,12.96,12.97,53200.0,9.384,9.3912,9.384,9.3912,53200.0
2007-09-06 14:20:00,12.97,12.97,12.96,12.97,89200.0,9.3912,9.3912,9.384,9.3912,89200.0
2007-09-06 14:25:00,12.97,12.97,12.96,12.96,57200.0,9.3912,9.3912,9.384,9.384,57200.0
2007-09-06 14:30:00,12.96,12.96,12.93,12.93,116400.0,9.384,9.384,9.3623,9.3623,116400.0
2007-09-06 14:35:00,12.93,12.94,12.93,12.93,65600.0,9.3623,9.3695,9.3623,9.3623,65600.0
2007-09-06 14:40:00,12.93,12.95,12.93,12.94,98400.0,9.3623,9.3767,9.3623,9.3695,98400.0
2007-09-06 14:45:00,12.94,12.95,12.94,12.94,54000.0,9.3695,9.3767,9.3695,9.3695,54000.0
2007-09-06 14:50:00,12.95,12.95,12.92,12.93,93200.0,9.3767,9.3767,9.355,9.3623,93200.0
2007-09-06 14:55:00,12.93,12.96,12.92,12.95,90400.0,9.3623,9.384,9.355,9.3767,90400.0
2007-09-06 15:00:00,12.96,12.97,12.95,12.96,77200.0,9.384,9.3912,9.3767,9.384,77200.0
2007-09-06 15:05:00,12.96,12.99,12.96,12.97,136200.0,9.384,9.4057,9.384,9.3912,136200.0
2007-09-06 15:10:00,12.97,12.99,12.97,12.99,89800.0,9.3912,9.4057,9.3912,9.4057,89800.0
2007-09-06 15:15:00,12.99,12.99,12.97,12.97,60800.0,9.4057,9.4057,9.3912,9.3912,60800.0
2007-09-06 15:20:00,12.97,12.97,12.94,12.95,107800.0,9.3912,9.3912,9.3695,9.3767,107800.0
2007-09-06 15:25:00,12.95,12.95,12.94,12.95,57800.0,9.3767,9.3767,9.3695,9.3767,57800.0
2007-09-06 15:30:00,12.95,12.96,12.95,12.95,64600.0,9.3767,9.384,9.3767,9.3767,64600.0
2007-09-06 15:35:00,12.96,12.96,12.94,12.94,53000.0,9.384,9.384,9.3695,9.3695,53000.0
2007-09-06 15:40:00,12.94,12.94,12.9,12.92,141200.0,9.3695,9.3695,9.3405,9.355,141200.0
2007-09-06 15:45:00,12.92,12.93,12.9,12.92,101600.0,9.355,9.3623,9.3405,9.355,101600.0
2007-09-06 15:50:00,12.91,12.93,12.9,12.93,156000.0,9.3478,9.3623,9.3405,9.3623,156000.0
2007-09-06 15:55:00,12.93,12.96,12.92,12.94,242600.0,9.3623,9.384,9.355,9.3695,242600.0
2007-09-07 09:30:00,12.79,12.86,12.78,12.85,183600.0,9.2609,9.3116,9.2537,9.3043,183600.0
2007-09-07 09:35:00,12.85,12.86,12.82,12.83,162400.0,9.3043,9.3116,9.2826,9.2899,162400.0
2007-09-07 09:40:00,12.84,12.94,12.83,12.92,160400.0,9.2971,9.3695,9.2899,9.355,160400.0
2007-09-07 09:45:00,12.92,12.97,12.9,12.94,155200.0,9.355,9.3912,9.3405,9.3695,155200.0
2007-09-07 09:50:00,12.94,12.94,12.88,12.93,204400.0,9.3695,9.3695,9.3261,9.3623,204400.0
2007-09-07 09:55:00,12.93,12.97,12.93,12.96,88200.0,9.3623,9.3912,9.3623,9.384,88200.0
2007-09-07 10:00:00,12.96,13.02,12.94,12.96,126000.0,9.384,9.4274,9.3695,9.384,126000.0
2007-09-07 10:05:00,12.96,12.98,12.92,12.92,112000.0,9.384,9.3985,9.355,9.355,112000.0
2007-09-07 10:10:00,12.93,12.93,12.9,12.9,90800.0,9.3623,9.3623,9.3405,9.3405,90800.0
2007-09-07 10:15:00,12.9,12.96,12.89,12.93,142200.0,9.3405,9.384,9.3333,9.3623,142200.0
2007-09-07 10:20:00,12.93,12.97,12.91,12.92,128400.0,9.3623,9.3912,9.3478,9.355,128400.0
2007-09-07 10:25:00,12.92,12.96,12.92,12.95,87200.0,9.355,9.384,9.355,9.3767,87200.0
2007-09-07 10:30:00,12.94,12.95,12.9,12.9,101200.0,9.3695,9.3767,9.3405,9.3405,101200.0
2007-09-07 10:35:00,12.9,12.9,12.88,12.88,78600.0,9.3405,9.3405,9.3261,9.3261,78600.0
2007-09-07 10:40:00,12.88,12.93,12.88,12.93,110400.0,9.3261,9.3623,9.3261,9.3623,110400.0
2007-09-07 10:45:00,12.93,12.97,12.93,12.94,88600.0,9.3623,9.3912,9.3623,9.3695,88600.0
2007-09-07 10:50:00,12.94,12.95,12.89,12.92,139800.0,9.3695,9.3767,9.3333,9.355,139800.0
2007-09-07 10:55:00,12.92,12.96,12.91,12.96,84800.0,9.355,9.384,9.3478,9.384,84800.0
2007-09-07 11:00:00,12.96,12.97,12.94,12.95,88000.0,9.384,9.3912,9.3695,9.3767,88000.0
2007-09-07 11:05:00,12.95,12.96,12.95,12.96,42000.0,9.3767,9.384,9.3767,9.384,42000.0
2007-09-07 11:10:00,12.96,12.96,12.94,12.95,109200.0,9.384,9.384,9.3695,9.3767,109200.0
2007-09-07 11:15:00,12.94,12.94,12.92,12.92,70200.0,9.3695,9.3695,9.355,9.355,70200.0
2007-09-07 11:20:00,12.92,12.92,12.9,12.9,94200.0,9.355,9.355,9.3405,9.3405,94200.0
2007-09-07 11:25:00,12.9,12.9,12.83,12.83,107200.0,9.3405,9.3405,9.2899,9.2899,107200.0
2007-09-07 11:30:00,12.83,12.88,12.83,12.88,89400.0,9.2899,9.3261,9.2899,9.3261,89400.0
2007-09-07 11:35:00,12.88,12.96,12.88,12.96,95400.0,9.3261,9.384,9.3261,9.384,95400.0
2007-09-07 11:40:00,12.96,12.97,12.95,12.96,78000.0,9.384,9.3912,9.3767,9.384,78000.0
2007-09-07 11:45:00,12.96,13.02,12.96,13.0,196000.0,9.384,9.4274,9.384,9.4129,196000.0
2007-09-07 11:50:00,13.0,13.03,12.99,13.01,76000.0,9.4129,9.4347,9.4057,9.4202,76000.0
2007-09-07 11:55:00,13.01,13.1,13.01,13.09,156800.0,9.4202,9.4854,9.4202,9.4781,156800.0
2007-09-07 12:00:00,13.09,13.1,12.99,12.99,205200.0,9.4781,9.4854,9.4057,9.4057,205200.0
2007-09-07 12:05:00,13.0,13.0,12.94,12.97,95600.0,9.4129,9.4129,9.3695,9.3912,95600.0
2007-09-07 12:10:00,12.97,12.97,12.93,12.93,150800.0,9.3912,9.3912,9.3623,9.3623,150800.0
2007-09-07 12:15:00,12.93,12.94,12.93,12.93,40800.0,9.3623,9.3695,9.3623,9.3623,40800.0
2007-09-07 12:20:00,12.93,12.95,12.92,12.93,99800.0,9.3623,9.3767,9.355,9.3623,99800.0
2007-09-07 12:25:00,12.93,12.95,12.92,12.95,37200.0,9.3623,9.3767,9.355,9.3767,37200.0
2007-09-07 12:30:00,12.95,12.99,12.95,12.97,76200.0,9.3767,9.4057,9.3767,9.3912,76200.0
2007-09-07 12:35:00,12.97,12.97,12.95,12.97,28200.0,9.3912,9.3912,9.3767,9.3912,28200.0
2007-09-07 12:40:00,12.97,12.98,12.95,12.96,38000.0,9.3912,9.3985,9.3767,9.384,38000.0
2007-09-07 12:45:00,12.96,12.96,12.95,12.95,62200.0,9.384,9.384,9.3767,9.3767,62200.0
2007-09-07 12:50:00,12.95,12.96,12.95,12.95,36600.0,9.3767,9.384,9.3767,9.3767,36600.0
2007-09-07 12:55:00,12.95,12.97,12.94,12.97,24800.0,9.3767,9.3912,9.3695,9.3912,24800.0
2007-09-07 13:00:00,12.96,12.99,12.96,12.99,43800.0,9.384,9.4057,9.384,9.4057,43800.0
2007-09-07 13:05:00,12.98,13.0,12.96,12.99,61600.0,9.3985,9.4129,9.384,9.4057,61600.0
2007-09-07 13:10:00,12.99,13.0,12.98,12.99,61000.0,9.4057,9.4129,9.3985,9.4057,61000.0
2007-09-07 13:15:00,12.98,12.99,12.94,12.95,90800.0,9.3985,9.4057,9.3695,9.3767,90800.0
2007-09-07 13:20:00,12.96,12.97,12.93,12.94,87200.0,9.384,9.3912,9.3623,9.3695,87200.0
2007-09-07 13:25:00,12.94,12.94,12.92,12.93,69600.0,9.3695,9.3695,9.355,9.3623,69600.0
2007-09-07 13:30:00,12.93,12.93,12.9,12.9,67600.0,9.3623,9.3623,9.3405,9.3405,67600.0
2007-09-07 13:35:00,12.9,12.9,12.86,12.86,131000.0,9.3405,9.3405,9.3116,9.3116,131000.0
2007-09-07 13:40:00,12.86,12.87,12.85,12.86,77600.0,9.3116,9.3188,9.3043,9.3116,77600.0
2007-09-07 13:45:00,12.85,12.86,12.81,12.85,206200.0,9.3043,9.3116,9.2754,9.3043,206200.0
2007-09-07 13:50:00,12.85,12.86,12.84,12.86,25600.0,9.3043,9.3116,9.2971,9.3116,25600.0
2007-09-07 13:55:00,12.86,12.88,12.85,12.85,50200.0,9.3116,9.3261,9.3043,9.3043,50200.0
2007-09-07 14:00:00,12.85,12.85,12.83,12.84,99400.0,9.3043,9.3043,9.2899,9.2971,99400.0
2007-09-07 14:05:00,12.84,12.86,12.84,12.85,38600.0,9.2971,9.3116,9.2971,9.3043,38600.0
2007-09-07 14:10:00,12.85,12.88,12.85,12.88,42400.0,9.3043,9.3261,9.3043,9.3261,42400.0
2007-09-07 14:15:00,12.88,12.88,12.85,12.86,52600.0,9.3261,9.3261,9.3043,9.3116,52600.0
2007-09-07 14:20:00,12.86,12.87,12.86,12.86,48000.0,9.3116,9.3188,9.3116,9.3116,48000.0
2007-09-07 14:25:00,12.86,12.86,12.85,12.85,42000.0,9.3116,9.3116,9.3043,9.3043,42000.0
2007-09-07 14:30:00,12.85,12.85,12.84,12.84,61800.0,9.3043,9.3043,9.2971,9.2971,61800.0
2007-09-07 14:35:00,12.85,12.85,12.83,12.83,52200.0,9.3043,9.3043,9.2899,9.2899,52200.0
2007-09-07 14:40:00,12.83,12.84,12.83,12.83,30000.0,9.2899,9.2971,9.2899,9.2899,30000.0
2007-09-07 14:45:00,12.84,12.84,12.81,12.81,74200.0,9.2971,9.2971,9.2754,9.2754,74200.0
2007-09-07 14:50:00,12.81,12.82,12.81,12.81,68000.0,9.2754,9.2826,9.2754,9.2754,68000.0
2007-09-07 14:55:00,12.81,12.81,12.79,12.79,117200.0,9.2754,9.2754,9.2609,9.2609,117200.0
2007-09-07 15:00:00,12.79,12.85,12.79,12.85,97600.0,9.2609,9.3043,9.2609,9.3043,97600.0
2007-09-07 15:05:00,12.85,12.85,12.84,12.84,66200.0,9.3043,9.3043,9.2971,9.2971,66200.0
2007-09-07 15:10:00,12.84,12.86,12.84,12.85,85000.0,9.2971,9.3116,9.2971,9.3043,85000.0
2007-09-07 15:15:00,12.85,12.86,12.83,12.83,55800.0,9.3043,9.3116,9.2899,9.2899,55800.0
2007-09-07 15:20:00,12.83,12.96,12.76,12.76,150400.0,9.2899,9.384,9.2392,9.2392,150400.0
2007-09-07 15:25:00,12.76,12.78,12.74,12.75,134600.0,9.2392,9.2537,9.2247,9.2319,134600.0
2007-09-07 15:30:00,12.75,12.77,12.74,12.74,102400.0,9.2319,9.2464,9.2247,9.2247,102400.0
2007-09-07 15:35:00,12.74,12.76,12.73,12.74,83200.0,9.2247,9.2392,9.2174,9.2247,83200.0
2007-09-07 15:40:00,12.74,12.75,12.7,12.75,310400.0,9.2247,9.2319,9.1957,9.2319,310400.0
2007-09-07 15:45:00,12.74,12.78,12.74,12.77,281200.0,9.2247,9.2537,9.2247,9.2464,281200.0
2007-09-07 15:50:00,12.77,12.79,12.73,12.78,165600.0,9.2464,9.2609,9.2174,9.2537,165600.0
2007-09-07 15:55:00,12.78,12.78,12.71,12.72,257800.0,9.2537,9.2537,9.203,9.2102,257800.0
2007-09-10 09:30:00,12.75,12.81,12.75,12.8,105800.0,9.2319,9.2754,9.2319,9.2681,105800.0
2007-09-10 09:35:00,12.8,12.84,12.79,12.81,78600.0,9.2681,9.2971,9.2609,9.2754,78600.0
2007-09-10 09:40:00,12.81,12.81,12.72,12.72,115200.0,9.2754,9.2754,9.2102,9.2102,115200.0
2007-09-10 09:45:00,12.72,12.74,12.72,12.74,370200.0,9.2102,9.2247,9.2102,9.2247,370200.0
2007-09-10 09:50:00,12.74,12.74,12.71,12.74,174800.0,9.2247,9.2247,9.203,9.2247,174800.0
2007-09-10 09:55:00,12.73,12.75,12.71,12.72,112400.0,9.2174,9.2319,9.203,9.2102,112400.0
2007-09-10 10:00:00,12.72,12.72,12.71,12.72,126600.0,9.2102,9.2102,9.203,9.2102,126600.0
2007-09-10 10:05:00,12.72,12.74,12.72,12.72,54600.0,9.2102,9.2247,9.2102,9.2102,54600.0
2007-09-10 10:10:00,12.72,12.74,12.72,12.72,93800.0,9.2102,9.2247,9.2102,9.2102,93800.0
2007-09-10 10:15:00,12.72,12.74,12.72,12.73,39400.0,9.2102,9.2247,9.2102,9.2174,39400.0
2007-09-10 10:20:00,12.73,12.74,12.72,12.74,45200.0,9.2174,9.2247,9.2102,9.2247,45200.0
2007-09-10 10:25:00,12.74,12.76,12.74,12.74,72800.0,9.2247,9.2392,9.2247,9.2247,72800.0
2007-09-10 10:30:00,12.73,12.73,12.71,12.71,76400.0,9.2174,9.2174,9.203,9.203,76400.0
2007-09-10 10:35:00,12.72,12.72,12.71,12.71,105200.0,9.2102,9.2102,9.203,9.203,105200.0
2007-09-10 10:40:00,12.71,12.72,12.68,12.68,107200.0,9.203,9.2102,9.1812,9.1812,107200.0
2007-09-10 10:45:00,12.69,12.69,12.67,12.67,54800.0,9.1885,9.1885,9.174,9.174,54800.0
2007-09-10 10:50:00,12.67,12.69,12.67,12.68,122600.0,9.174,9.1885,9.174,9.1812,122600.0
2007-09-10 10:55:00,12.68,12.72,12.67,12.72,84200.0,9.1812,9.2102,9.174,9.2102,84200.0
2007-09-10 11:00:00,12.72,12.74,12.72,12.72,98200.0,9.2102,9.2247,9.2102,9.2102,98200.0
2007-09-10 11:05:00,12.72,12.74,12.72,12.72,41000.0,9.2102,9.2247,9.2102,9.2102,41000.0
2007-09-10 11:10:00,12.73,12.73,12.67,12.67,90000.0,9.2174,9.2174,9.174,9.174,90000.0
2007-09-10 11:15:00,12.67,12.68,12.65,12.66,98400.0,9.174,9.1812,9.1595,9.1668,98400.0
2007-09-10 11:20:00,12.67,12.71,12.66,12.71,38400.0,9.174,9.203,9.1668,9.203,38400.0
2007-09-10 11:25:00,12.71,12.72,12.71,12.71,40600.0,9.203,9.2102,9.203,9.203,40600.0
2007-09-10 11:30:00,12.71,12.74,12.71,12.73,85600.0,9.203,9.2247,9.203,9.2174,85600.0
2007-09-10 11:35:00,12.72,12.77,12.72,12.76,80600.0,9.2102,9.2464,9.2102,9.2392,80600.0
2007-09-10 11:40:00,12.76,12.81,12.76,12.8,110600.0,9.2392,9.2754,9.2392,9.2681,110600.0
2007-09-10 11:45:00,12.8,12.81,12.79,12.8,88000.0,9.2681,9.2754,9.2609,9.2681,88000.0
2007-09-10 11:50:00,12.8,12.81,12.79,12.8,55600.0,9.2681,9.2754,9.2609,9.2681,55600.0
2007-09-10 11:55:00,12.81,12.81,12.79,12.8,46000.0,9.2754,9.2754,9.2609,9.2681,46000.0
2007-09-10 12:00:00,12.8,12.8,12.79,12.79,47200.0,9.2681,9.2681,9.2609,9.2609,47200.0
2007-09-10 12:05:00,12.79,12.8,12.79,12.79,41400.0,9.2609,9.2681,9.2609,9.2609,41400.0
2007-09-10 12:10:00,12.79,12.79,12.77,12.78,66800.0,9.2609,9.2609,9.2464,9.2537,66800.0
2007-09-10 12:15:00,12.77,12.8,12.77,12.79,44600.0,9.2464,9.2681,9.2464,9.2609,44600.0
2007-09-10 12:20:00,12.78,12.83,12.78,12.81,53000.0,9.2537,9.2899,9.2537,9.2754,53000.0
2007-09-10 12:25:00,12.81,12.82,12.81,12.81,43800.0,9.2754,9.2826,9.2754,9.2754,43800.0
2007-09-10 12:30:00,12.81,12.82,12.8,12.81,56400.0,9.2754,9.2826,9.2681,9.2754,56400.0
2007-09-10 12:35:00,12.81,12.84,12.81,12.83,109600.0,9.2754,9.2971,9.2754,9.2899,109600.0
2007-09-10 12:40:00,12.83,12.83,12.82,12.83,30800.0,9.2899,9.2899,9.2826,9.2899,30800.0
2007-09-10 12:45:00,12.82,12.83,12.8,12.8,101800.0,9.2826,9.2899,9.2681,9.2681,101800.0
2007-09-10 12:50:00,12.8,12.8,12.77,12.78,71000.0,9.2681,9.2681,9.2464,9.2537,71000.0
2007-09-10 12:55:00,12.79,12.79,12.77,12.77,50200.0,9.2609,9.2609,9.2464,9.2464,50200.0
2007-09-10 13:00:00,12.77,12.77,12.76,12.77,62600.0,9.2464,9.2464,9.2392,9.2464,62600.0
2007-09-10 13:05:00,12.77,12.81,12.77,12.81,52200.0,9.2464,9.2754,9.2464,9.2754,52200.0
2007-09-10 13:10:00,12.81,12.81,12.79,12.8,47800.0,9.2754,9.2754,9.2609,9.2681,47800.0
2007-09-10 13:15:00,12.81,12.83,12.8,12.83,45400.0,9.2754,9.2899,9.2681,9.2899,45400.0
2007-09-10 13:20:00,12.83,12.83,12.82,12.82,35800.0,9.2899,9.2899,9.2826,9.2826,35800.0
2007-09-10 13:25:00,12.82,12.84,12.81,12.84,43000.0,9.2826,9.2971,9.2754,9.2971,43000.0
2007-09-10 13:30:00,12.84,12.88,12.83,12.88,44600.0,9.2971,9.3261,9.2899,9.3261,44600.0
2007-09-10 13:35:00,12.88,12.88,12.87,12.87,60200.0,9.3261,9.3261,9.3188,9.3188,60200.0
2007-09-10 13:40:00,12.87,12.87,12.87,12.87,40400.0,9.3188,9.3188,9.3188,9.3188,40400.0
2007-09-10 13:45:00,12.87,12.88,12.85,12.86,114600.0,9.3188,9.3261,9.3043,9.3116,114600.0
2007-09-10 13:50:00,12.86,12.88,12.86,12.87,92200.0,9.3116,9.3261,9.3116,9.3188,92200.0
2007-09-10 13:55:00,12.87,12.87,12.83,12.85,90800.0,9.3188,9.3188,9.2899,9.3043,90800.0
2007-09-10 14:00:00,12.85,12.86,12.85,12.85,67800.0,9.3043,9.3116,9.3043,9.3043,67800.0
2007-09-10 14:05:00,12.85,12.86,12.85,12.86,82200.0,9.3043,9.3116,9.3043,9.3116,82200.0
2007-09-10 14:10:00,12.86,12.87,12.85,12.86,73000.0,9.3116,9.3188,9.3043,9.3116,73000.0
2007-09-10 14:15:00,12.86,12.87,12.86,12.87,44600.0,9.3116,9.3188,9.3116,9.3188,44600.0
2007-09-10 14:20:00,12.87,12.88,12.86,12.88,64400.0,9.3188,9.3261,9.3116,9.3261,64400.0
2007-09-10 14:25:00,12.88,12.92,12.87,12.91,91200.0,9.3261,9.355,9.3188,9.3478,91200.0
2007-09-10 14:30:00,12.91,12.93,12.91,12.92,112200.0,9.3478,9.3623,9.3478,9.355,112200.0
2007-09-10 14:35:00,12.92,12.93,12.92,12.92,113200.0,9.355,9.3623,9.355,9.355,113200.0
2007-09-10 14:40:00,12.92,12.93,12.9,12.91,83200.0,9.355,9.3623,9.3405,9.3478,83200.0
2007-09-10 14:45:00,12.91,12.94,12.9,12.9,113600.0,9.3478,9.3695,9.3405,9.3405,113600.0
2007-09-10 14:50:00,12.91,12.91,12.88,12.89,75800.0,9.3478,9.3478,9.3261,9.3333,75800.0
2007-09-10 14:55:00,12.89,12.91,12.88,12.91,57400.0,9.3333,9.3478,9.3261,9.3478,57400.0
2007-09-10 15:00:00,12.92,12.92,12.89,12.9,80000.0,9.355,9.355,9.3333,9.3405,80000.0
2007-09-10 15:05:00,12.9,12.98,12.9,12.98,143600.0,9.3405,9.3985,9.3405,9.3985,143600.0
2007-09-10 15:10:00,12.98,12.99,12.97,12.97,149600.0,9.3985,9.4057,9.3912,9.3912,149600.0
2007-09-10 15:15:00,12.97,12.99,12.97,12.99,101800.0,9.3912,9.4057,9.3912,9.4057,101800.0
2007-09-10 15:20:00,12.99,13.04,12.99,13.02,264600.0,9.4057,9.4419,9.4057,9.4274,264600.0
2007-09-10 15:25:00,13.02,13.02,12.99,12.99,99000.0,9.4274,9.4274,9.4057,9.4057,99000.0
2007-09-10 15:30:00,12.99,12.99,12.99,12.99,90400.0,9.4057,9.4057,9.4057,9.4057,90400.0
2007-09-10 15:35:00,12.99,13.0,12.96,12.97,115200.0,9.4057,9.4129,9.384,9.3912,115200.0
2007-09-10 15:40:00,12.97,12.97,12.94,12.95,171000.0,9.3912,9.3912,9.3695,9.3767,171000.0
2007-09-10 15:45:00,12.95,12.95,12.93,12.94,129800.0,9.3767,9.3767,9.3623,9.3695,129800.0
2007-09-10 15:50:00,12.94,12.95,12.92,12.92,317200.0,9.3695,9.3767,9.355,9.355,317200.0
2007-09-10 15:55:00,12.92,12.93,12.88,12.9,325600.0,9.355,9.3623,9.3261,9.3405,325600.0
2007-09-11 09:30:00,12.92,13.02,12.86,13.01,142000.0,9.355,9.4274,9.3116,9.4202,142000.0
2007-09-11 09:35:00,13.01,13.06,12.99,13.01,103600.0,9.4202,9.4564,9.4057,9.4202,103600.0
2007-09-11 09:40:00,13.01,13.05,12.99,13.04,101800.0,9.4202,9.4491,9.4057,9.4419,101800.0
2007-09-11 09:45:00,13.05,13.05,13.02,13.05,95000.0,9.4491,9.4491,9.4274,9.4491,95000.0
2007-09-11 09:50:00,13.04,13.05,13.03,13.03,68600.0,9.4419,9.4491,9.4347,9.4347,68600.0
2007-09-11 09:55:00,13.04,13.06,13.03,13.03,93200.0,9.4419,9.4564,9.4347,9.4347,93200.0
2007-09-11 10:00:00,13.03,13.06,13.03,13.04,150800.0,9.4347,9.4564,9.4347,9.4419,150800.0
2007-09-11 10:05:00,13.05,13.05,13.03,13.04,82600.0,9.4491,9.4491,9.4347,9.4419,82600.0
2007-09-11 10:10:00,13.03,13.05,13.03,13.04,78000.0,9.4347,9.4491,9.4347,9.4419,78000.0
2007-09-11 10:15:00,13.04,13.04,13.03,13.04,83800.0,9.4419,9.4419,9.4347,9.4419,83800.0
2007-09-11 10:20:00,13.03,13.05,13.03,13.04,126800.0,9.4347,9.4491,9.4347,9.4419,126800.0
2007-09-11 10:25:00,13.04,13.09,13.02,13.06,138600.0,9.4419,9.4781,9.4274,9.4564,138600.0
2007-09-11 10:30:00,13.06,13.08,13.05,13.06,84600.0,9.4564,9.4709,9.4491,9.4564,84600.0
2007-09-11 10:35:00,13.05,13.07,13.05,13.06,57400.0,9.4491,9.4636,9.4491,9.4564,57400.0
2007-09-11 10:40:00,13.06,13.1,13.06,13.09,60000.0,9.4564,9.4854,9.4564,9.4781,60000.0
2007-09-11 10:45:00,13.09,13.1,13.08,13.1,76200.0,9.4781,9.4854,9.4709,9.4854,76200.0
2007-09-11 10:50:00,13.1,13.1,13.09,13.1,47600.0,9.4854,9.4854,9.4781,9.4854,47600.0
2007-09-11 10:55:00,13.1,13.1,13.09,13.1,47000.0,9.4854,9.4854,9.4781,9.4854,47000.0
2007-09-11 11:00:00,13.1,13.1,13.09,13.1,54200.0,9.4854,9.4854,9.4781,9.4854,54200.0
2007-09-11 11:05:00,13.1,13.1,13.09,13.09,115200.0,9.4854,9.4854,9.4781,9.4781,115200.0
2007-09-11 11:10:00,13.08,13.1,13.08,13.09,141000.0,9.4709,9.4854,9.4709,9.4781,141000.0
2007-09-11 11:15:00,13.09,13.11,13.09,13.11,82400.0,9.4781,9.4926,9.4781,9.4926,82400.0
2007-09-11 11:20:00,13.11,13.13,13.11,13.13,75000.0,9.4926,9.5071,9.4926,9.5071,75000.0
2007-09-11 11:25:00,13.13,13.13,13.11,13.12,64600.0,9.5071,9.5071,9.4926,9.4998,64600.0
2007-09-11 11:30:00,13.12,13.13,13.1,13.1,101200.0,9.4998,9.5071,9.4854,9.4854,101200.0
2007-09-11 11:35:00,13.1,13.1,13.08,13.08,142400.0,9.4854,9.4854,9.4709,9.4709,142400.0
2007-09-11 11:40:00,13.08,13.1,13.08,13.1,49000.0,9.4709,9.4854,9.4709,9.4854,49000.0
2007-09-11 11:45:00,13.09,13.12,13.09,13.11,109000.0,9.4781,9.4998,9.4781,9.4926,109000.0
2007-09-11 11:50:00,13.11,13.13,13.11,13.12,90400.0,9.4926,9.5071,9.4926,9.4998,90400.0
2007-09-11 11:55:00,13.12,13.15,13.11,13.15,78000.0,9.4998,9.5216,9.4926,9.5216,78000.0
2007-09-11 12:00:00,13.15,13.15,13.13,13.15,96000.0,9.5216,9.5216,9.5071,9.5216,96000.0
2007-09-11 12:05:00,13.14,13.16,13.14,13.15,81200.0,9.5143,9.5288,9.5143,9.5216,81200.0
2007-09-11 12:10:00,13.15,13.19,13.15,13.18,141600.0,9.5216,9.5505,9.5216,9.5433,141600.0
2007-09-11 12:15:00,13.18,13.22,13.18,13.21,131800.0,9.5433,9.5722,9.5433,9.565,131800.0
2007-09-11 12:20:00,13.22,13.23,13.21,13.22,93400.0,9.5722,9.5795,9.565,9.5722,93400.0
2007-09-11 12:25:00,13.22,13.25,13.22,13.24,103400.0,9.5722,9.594,9.5722,9.5867,103400.0
2007-09-11 12:30:00,13.24,13.25,13.24,13.24,108200.0,9.5867,9.594,9.5867,9.5867,108200.0
2007-09-11 12:35:00,13.25,13.27,13.24,13.27,179400.0,9.594,9.6084,9.5867,9.6084,179400.0
2007-09-11 12:40:00,13.28,13.29,13.27,13.28,110400.0,9.6157,9.6229,9.6084,9.6157,110400.0
2007-09-11 12:45:00,13.27,13.28,13.26,13.26,158600.0,9.6084,9.6157,9.6012,9.6012,158600.0
2007-09-11 12:50:00,13.26,13.26,13.23,13.24,93800.0,9.6012,9.6012,9.5795,9.5867,93800.0
2007-09-11 12:55:00,13.24,13.25,13.24,13.25,97000.0,9.5867,9.594,9.5867,9.594,97000.0
2007-09-11 13:00:00,13.25,13.25,13.24,13.24,101200.0,9.594,9.594,9.5867,9.5867,101200.0
2007-09-11 13:05:00,13.24,13.24,13.24,13.24,68800.0,9.5867,9.5867,9.5867,9.5867,68800.0
2007-09-11 13:10:00,13.24,13.24,13.22,13.22,104000.0,9.5867,9.5867,9.5722,9.5722,104000.0
2007-09-11 13:15:00,13.23,13.24,13.22,13.24,283800.0,9.5795,9.5867,9.5722,9.5867,283800.0
2007-09-11 13:20:00,13.24,13.26,13.24,13.26,122400.0,9.5867,9.6012,9.5867,9.6012,122400.0
2007-09-11 13:25:00,13.26,13.31,13.24,13.31,501000.0,9.6012,9.6374,9.5867,9.6374,501000.0
2007-09-11 13:30:00,13.31,13.34,13.28,13.29,344800.0,9.6374,9.6591,9.6157,9.6229,344800.0
2007-09-11 13:35:00,13.28,13.3,13.28,13.29,231000.0,9.6157,9.6302,9.6157,9.6229,231000.0
2007-09-11 13:40:00,13.29,13.29,13.28,13.29,124200.0,9.6229,9.6229,9.6157,9.6229,124200.0
2007-09-11 13:45:00,13.29,13.3,13.28,13.29,173800.0,9.6229,9.6302,9.6157,9.6229,173800.0
2007-09-11 13:50:00,13.28,13.31,13.28,13.3,105800.0,9.6157,9.6374,9.6157,9.6302,105800.0
2007-09-11 13:55:00,13.29,13.33,13.29,13.33,148400.0,9.6229,9.6519,9.6229,9.6519,148400.0
2007-09-11 14:00:00,13.33,13.36,13.32,13.36,237400.0,9.6519,9.6736,9.6446,9.6736,237400.0
2007-09-11 14:05:00,13.36,13.38,13.35,13.38,155400.0,9.6736,9.6881,9.6664,9.6881,155400.0
2007-09-11 14:10:00,13.38,13.4,13.37,13.38,249600.0,9.6881,9.7026,9.6809,9.6881,249600.0
2007-09-11 14:15:00,13.38,13.45,13.38,13.44,276400.0,9.6881,9.7388,9.6881,9.7315,276400.0
2007-09-11 14:20:00,13.44,13.45,13.43,13.45,263000.0,9.7315,9.7388,9.7243,9.7388,263000.0
2007-09-11 14:25:00,13.45,13.46,13.4,13.4,308400.0,9.7388,9.746,9.7026,9.7026,308400.0
2007-09-11 14:30:00,13.4,13.42,13.38,13.38,173200.0,9.7026,9.7171,9.6881,9.6881,173200.0
2007-09-11 14:35:00,13.38,13.4,13.38,13.38,150400.0,9.6881,9.7026,9.6881,9.6881,150400.0
2007-09-11 14:40:00,13.38,13.4,13.38,13.4,94600.0,9.6881,9.7026,9.6881,9.7026,94600.0
2007-09-11 14:45:00,13.4,13.41,13.38,13.38,138200.0,9.7026,9.7098,9.6881,9.6881,138200.0
2007-09-11 14:50:00,13.38,13.39,13.37,13.39,144600.0,9.6881,9.6953,9.6809,9.6953,144600.0
2007-09-11 14:55:00,13.38,13.39,13.38,13.38,98000.0,9.6881,9.6953,9.6881,9.6881,98000.0
2007-09-11 15:00:00,13.38,13.38,13.33,13.33,133400.0,9.6881,9.6881,9.6519,9.6519,133400.0
2007-09-11 15:05:00,13.34,13.36,13.32,13.33,123600.0,9.6591,9.6736,9.6446,9.6519,123600.0
2007-09-11 15:10:00,13.33,13.37,13.33,13.36,71600.0,9.6519,9.6809,9.6519,9.6736,71600.0
2007-09-11 15:15:00,13.36,13.36,13.33,13.36,163600.0,9.6736,9.6736,9.6519,9.6736,163600.0
2007-09-11 15:20:00,13.36,13.36,13.33,13.34,149200.0,9.6736,9.6736,9.6519,9.6591,149200.0
2007-09-11 15:25:00,13.34,13.38,13.34,13.36,88600.0,9.6591,9.6881,9.6591,9.6736,88600.0
2007-09-11 15:30:00,13.36,13.37,13.35,13.35,78000.0,9.6736,9.6809,9.6664,9.6664,78000.0
2007-09-11 15:35:00,13.35,13.36,13.31,13.36,248600.0,9.6664,9.6736,9.6374,9.6736,248600.0
2007-09-11 15:40:00,13.35,13.36,13.29,13.31,289200.0,9.6664,9.6736,9.6229,9.6374,289200.0
2007-09-11 15:45:00,13.31,13.31,13.28,13.29,222000.0,9.6374,9.6374,9.6157,9.6229,222000.0
2007-09-11 15:50:00,13.3,13.34,13.29,13.34,354200.0,9.6302,9.6591,9.6229,9.6591,354200.0
2007-09-11 15:55:00,13.33,13.38,13.32,13.38,350800.0,9.6519,9.6881,9.6446,9.6881,350800.0
2007-09-12 09:30:00,13.3,13.33,13.27,13.3,119800.0,9.6302,9.6519,9.6084,9.6302,119800.0
2007-09-12 09:35:00,13.29,13.35,13.29,13.34,84600.0,9.6229,9.6664,9.6229,9.6591,84600.0
2007-09-12 09:40:00,13.35,13.35,13.33,13.34,104800.0,9.6664,9.6664,9.6519,9.6591,104800.0
2007-09-12 09:45:00,13.34,13.42,13.34,13.4,197800.0,9.6591,9.7171,9.6591,9.7026,197800.0
2007-09-12 09:50:00,13.4,13.5,13.4,13.45,173200.0,9.7026,9.775,9.7026,9.7388,173200.0
2007-09-12 09:55:00,13.45,13.47,13.4,13.47,109000.0,9.7388,9.7533,9.7026,9.7533,109000.0
2007-09-12 10:00:00,13.47,13.47,13.4,13.41,108800.0,9.7533,9.7533,9.7026,9.7098,108800.0
2007-09-12 10:05:00,13.41,13.44,13.4,13.4,87600.0,9.7098,9.7315,9.7026,9.7026,87600.0
2007-09-12 10:10:00,13.4,13.42,13.4,13.4,83800.0,9.7026,9.7171,9.7026,9.7026,83800.0
2007-09-12 10:15:00,13.4,13.4,13.35,13.36,111600.0,9.7026,9.7026,9.6664,9.6736,111600.0
2007-09-12 10:20:00,13.37,13.38,13.36,13.37,100000.0,9.6809,9.6881,9.6736,9.6809,100000.0
2007-09-12 10:25:00,13.37,13.41,13.37,13.38,99800.0,9.6809,9.7098,9.6809,9.6881,99800.0
2007-09-12 10:30:00,13.38,13.39,13.34,13.34,136800.0,9.6881,9.6953,9.6591,9.6591,136800.0
2007-09-12 10:35:00,13.36,13.38,13.35,13.37,109000.0,9.6736,9.6881,9.6664,9.6809,109000.0
2007-09-12 10:40:00,13.38,13.38,13.37,13.37,45000.0,9.6881,9.6881,9.6809,9.6809,45000.0
2007-09-12 10:45:00,13.37,13.37,13.33,13.33,130000.0,9.6809,9.6809,9.6519,9.6519,130000.0
2007-09-12 10:50:00,13.33,13.33,13.27,13.28,115800.0,9.6519,9.6519,9.6084,9.6157,115800.0
2007-09-12 10:55:00,13.28,13.29,13.27,13.27,91600.0,9.6157,9.6229,9.6084,9.6084,91600.0
2007-09-12 11:00:00,13.28,13.28,13.24,13.26,87400.0,9.6157,9.6157,9.5867,9.6012,87400.0
2007-09-12 11:05:00,13.26,13.28,13.26,13.28,80000.0,9.6012,9.6157,9.6012,9.6157,80000.0
2007-09-12 11:10:00,13.29,13.3,13.28,13.3,76400.0,9.6229,9.6302,9.6157,9.6302,76400.0
2007-09-12 11:15:00,13.3,13.33,13.29,13.33,71600.0,9.6302,9.6519,9.6229,9.6519,71600.0
2007-09-12 11:20:00,13.33,13.35,13.32,13.35,92800.0,9.6519,9.6664,9.6446,9.6664,92800.0
2007-09-12 11:25:00,13.35,13.36,13.33,13.33,65600.0,9.6664,9.6736,9.6519,9.6519,65600.0
2007-09-12 11:30:00,13.33,13.34,13.33,13.34,51000.0,9.6519,9.6591,9.6519,9.6591,51000.0
2007-09-12 11:35:00,13.34,13.34,13.33,13.33,31200.0,9.6591,9.6591,9.6519,9.6519,31200.0
2007-09-12 11:40:00,13.33,13.33,13.29,13.31,81800.0,9.6519,9.6519,9.6229,9.6374,81800.0
2007-09-12 11:45:00,13.31,13.31,13.29,13.29,50800.0,9.6374,9.6374,9.6229,9.6229,50800.0
2007-09-12 11:50:00,13.29,13.31,13.28,13.31,155400.0,9.6229,9.6374,9.6157,9.6374,155400.0
2007-09-12 11:55:00,13.31,13.31,13.27,13.27,71200.0,9.6374,9.6374,9.6084,9.6084,71200.0
2007-09-12 12:00:00,13.27,13.27,13.25,13.25,60200.0,9.6084,9.6084,9.594,9.594,60200.0
2007-09-12 12:05:00,13.25,13.28,13.25,13.26,74000.0,9.594,9.6157,9.594,9.6012,74000.0
2007-09-12 12:10:00,13.27,13.31,13.26,13.3,91800.0,9.6084,9.6374,9.6012,9.6302,91800.0
2007-09-12 12:15:00,13.3,13.31,13.27,13.27,107000.0,9.6302,9.6374,9.6084,9.6084,107000.0
2007-09-12 12:20:00,13.27,13.27,13.22,13.22,112600.0,9.6084,9.6084,9.5722,9.5722,112600.0
2007-09-12 12:25:00,13.22,13.22,13.2,13.21,89800.0,9.5722,9.5722,9.5578,9.565,89800.0
2007-09-12 12:30:00,13.21,13.21,13.2,13.21,91000.0,9.565,9.565,9.5578,9.565,91000.0
2007-09-12 12:35:00,13.21,13.22,13.2,13.21,49400.0,9.565,9.5722,9.5578,9.565,49400.0
2007-09-12 12:40:00,13.21,13.21,13.18,13.18,128600.0,9.565,9.565,9.5433,9.5433,128600.0
2007-09-12 12:45:00,13.18,13.22,13.18,13.21,103600.0,9.5433,9.5722,9.5433,9.565,103600.0
2007-09-12 12:50:00,13.21,13.24,13.2,13.22,68000.0,9.565,9.5867,9.5578,9.5722,68000.0
2007-09-12 12:55:00,13.22,13.24,13.22,13.24,38400.0,9.5722,9.5867,9.5722,9.5867,38400.0
2007-09-12 13:00:00,13.24,13.24,13.21,13.21,65600.0,9.5867,9.5867,9.565,9.565,65600.0
2007-09-12 13:05:00,13.21,13.21,13.19,13.19,67400.0,9.565,9.565,9.5505,9.5505,67400.0
2007-09-12 13:10:00,13.19,13.19,13.18,13.19,59400.0,9.5505,9.5505,9.5433,9.5505,59400.0
2007-09-12 13:15:00,13.19,13.2,13.18,13.19,53400.0,9.5505,9.5578,9.5433,9.5505,53400.0
2007-09-12 13:20:00,13.19,13.19,13.19,13.19,47200.0,9.5505,9.5505,9.5505,9.5505,47200.0
2007-09-12 13:25:00,13.19,13.2,13.19,13.19,31200.0,9.5505,9.5578,9.5505,9.5505,31200.0
2007-09-12 13:30:00,13.2,13.2,13.18,13.18,31800.0,9.5578,9.5578,9.5433,9.5433,31800.0
2007-09-12 13:35:00,13.18,13.18,13.15,13.16,107000.0,9.5433,9.5433,9.5216,9.5288,107000.0
2007-09-12 13:40:00,13.17,13.22,13.16,13.21,119800.0,9.536,9.5722,9.5288,9.565,119800.0
2007-09-12 13:45:00,13.21,13.22,13.19,13.22,377600.0,9.565,9.5722,9.5505,9.5722,377600.0
2007-09-12 13:50:00,13.22,13.27,13.21,13.27,77400.0,9.5722,9.6084,9.565,9.6084,77400.0
2007-09-12 13:55:00,13.27,13.27,13.25,13.26,42000.0,9.6084,9.6084,9.594,9.6012,42000.0
2007-09-12 14:00:00,13.26,13.26,13.25,13.26,19800.0,9.6012,9.6012,9.594,9.6012,19800.0
2007-09-12 14:05:00,13.26,13.29,13.25,13.29,81400.0,9.6012,9.6229,9.594,9.6229,81400.0
2007-09-12 14:10:00,13.3,13.34,13.29,13.32,538200.0,9.6302,9.6591,9.6229,9.6446,538200.0
2007-09-12 14:15:00,13.33,13.38,13.33,13.34,102200.0,9.6519,9.6881,9.6519,9.6591,102200.0
2007-09-12 14:20:00,13.35,13.35,13.31,13.33,83000.0,9.6664,9.6664,9.6374,9.6519,83000.0
2007-09-12 14:25:00,13.34,13.34,13.27,13.3,175400.0,9.6591,9.6591,9.6084,9.6302,175400.0
2007-09-12 14:30:00,13.3,13.31,13.29,13.3,57200.0,9.6302,9.6374,9.6229,9.6302,57200.0
2007-09-12 14:35:00,13.31,13.33,13.3,13.31,84000.0,9.6374,9.6519,9.6302,9.6374,84000.0
2007-09-12 14:40:00,13.32,13.34,13.32,13.34,81800.0,9.6446,9.6591,9.6446,9.6591,81800.0
2007-09-12 14:45:00,13.33,13.34,13.32,13.34,78400.0,9.6519,9.6591,9.6446,9.6591,78400.0
2007-09-12 14:50:00,13.34,13.34,13.32,13.33,56600.0,9.6591,9.6591,9.6446,9.6519,56600.0
2007-09-12 14:55:00,13.33,13.36,13.33,13.36,65600.0,9.6519,9.6736,9.6519,9.6736,65600.0
2007-09-12 15:00:00,13.36,13.36,13.35,13.35,69800.0,9.6736,9.6736,9.6664,9.6664,69800.0
2007-09-12 15:05:00,13.35,13.35,13.33,13.33,67600.0,9.6664,9.6664,9.6519,9.6519,67600.0
2007-09-12 15:10:00,13.33,13.34,13.32,13.32,79200.0,9.6519,9.6591,9.6446,9.6446,79200.0
2007-09-12 15:15:00,13.32,13.33,13.31,13.31,83000.0,9.6446,9.6519,9.6374,9.6374,83000.0
2007-09-12 15:20:00,13.31,13.31,13.29,13.29,101400.0,9.6374,9.6374,9.6229,9.6229,101400.0
2007-09-12 15:25:00,13.29,13.3,13.24,13.24,81800.0,9.6229,9.6302,9.5867,9.5867,81800.0
2007-09-12 15:30:00,13.24,13.25,13.22,13.24,86200.0,9.5867,9.594,9.5722,9.5867,86200.0
2007-09-12 15:35:00,13.23,13.24,13.22,13.22,66200.0,9.5795,9.5867,9.5722,9.5722,66200.0
2007-09-12 15:40:00,13.22,13.3,13.22,13.29,141800.0,9.5722,9.6302,9.5722,9.6229,141800.0
2007-09-12 15:45:00,13.29,13.31,13.29,13.3,80800.0,9.6229,9.6374,9.6229,9.6302,80800.0
2007-09-12 15:50:00,13.3,13.3,13.26,13.26,167200.0,9.6302,9.6302,9.6012,9.6012,167200.0
2007-09-12 15:55:00,13.26,13.26,13.21,13.23,260200.0,9.6012,9.6012,9.565,9.5795,260200.0
2007-09-13 09:30:00,13.33,13.36,13.28,13.3,102400.0,9.6519,9.6736,9.6157,9.6302,102400.0
2007-09-13 09:35:00,13.28,13.35,13.27,13.35,52800.0,9.6157,9.6664,9.6084,9.6664,52800.0
2007-09-13 09:40:00,13.35,13.36,13.31,13.33,78800.0,9.6664,9.6736,9.6374,9.6519,78800.0
2007-09-13 09:45:00,13.32,13.34,13.29,13.31,118000.0,9.6446,9.6591,9.6229,9.6374,118000.0
2007-09-13 09:50:00,13.31,13.32,13.29,13.3,65000.0,9.6374,9.6446,9.6229,9.6302,65000.0
2007-09-13 09:55:00,13.3,13.32,13.24,13.24,133400.0,9.6302,9.6446,9.5867,9.5867,133400.0
2007-09-13 10:00:00,13.24,13.25,13.24,13.25,102600.0,9.5867,9.594,9.5867,9.594,102600.0
2007-09-13 10:05:00,13.25,13.31,13.24,13.28,119400.0,9.594,9.6374,9.5867,9.6157,119400.0
2007-09-13 10:10:00,13.28,13.3,13.26,13.3,74000.0,9.6157,9.6302,9.6012,9.6302,74000.0
2007-09-13 10:15:00,13.3,13.34,13.29,13.34,50400.0,9.6302,9.6591,9.6229,9.6591,50400.0
2007-09-13 10:20:00,13.34,13.38,13.33,13.37,80600.0,9.6591,9.6881,9.6519,9.6809,80600.0
2007-09-13 10:25:00,13.37,13.37,13.35,13.35,34800.0,9.6809,9.6809,9.6664,9.6664,34800.0
2007-09-13 10:30:00,13.35,13.37,13.33,13.35,40800.0,9.6664,9.6809,9.6519,9.6664,40800.0
2007-09-13 10:35:00,13.35,13.35,13.33,13.35,82000.0,9.6664,9.6664,9.6519,9.6664,82000.0
2007-09-13 10:40:00,13.34,13.35,13.34,13.34,17800.0,9.6591,9.6664,9.6591,9.6591,17800.0
2007-09-13 10:45:00,13.35,13.35,13.32,13.33,52600.0,9.6664,9.6664,9.6446,9.6519,52600.0
2007-09-13 10:50:00,13.33,13.33,13.31,13.32,54400.0,9.6519,9.6519,9.6374,9.6446,54400.0
2007-09-13 10:55:00,13.32,13.35,13.31,13.35,57400.0,9.6446,9.6664,9.6374,9.6664,57400.0
2007-09-13 11:00:00,13.35,13.37,13.34,13.35,141200.0,9.6664,9.6809,9.6591,9.6664,141200.0
2007-09-13 11:05:00,13.35,13.37,13.35,13.37,120400.0,9.6664,9.6809,9.6664,9.6809,120400.0
2007-09-13 11:10:00,13.37,13.38,13.36,13.37,35600.0,9.6809,9.6881,9.6736,9.6809,35600.0
2007-09-13 11:15:00,13.38,13.4,13.37,13.38,98400.0,9.6881,9.7026,9.6809,9.6881,98400.0
2007-09-13 11:20:00,13.39,13.44,13.38,13.44,102400.0,9.6953,9.7315,9.6881,9.7315,102400.0
2007-09-13 11:25:00,13.44,13.45,13.34,13.45,67200.0,9.7315,9.7388,9.6591,9.7388,67200.0
2007-09-13 11:30:00,13.45,13.47,13.45,13.47,120400.0,9.7388,9.7533,9.7388,9.7533,120400.0
2007-09-13 11:35:00,13.47,13.49,13.47,13.48,118400.0,9.7533,9.7677,9.7533,9.7605,118400.0
2007-09-13 11:40:00,13.48,13.48,13.44,13.45,67000.0,9.7605,9.7605,9.7315,9.7388,67000.0
2007-09-13 11:45:00,13.44,13.44,13.41,13.42,64600.0,9.7315,9.7315,9.7098,9.7171,64600.0
2007-09-13 11:50:00,13.42,13.45,13.4,13.44,104800.0,9.7171,9.7388,9.7026,9.7315,104800.0
2007-09-13 11:55:00,13.44,13.47,13.44,13.46,47800.0,9.7315,9.7533,9.7315,9.746,47800.0
2007-09-13 12:00:00,13.46,13.47,13.43,13.43,96400.0,9.746,9.7533,9.7243,9.7243,96400.0
2007-09-13 12:05:00,13.43,13.43,13.38,13.4,76600.0,9.7243,9.7243,9.6881,9.7026,76600.0
2007-09-13 12:10:00,13.4,13.4,13.38,13.38,76000.0,9.7026,9.7026,9.6881,9.6881,76000.0
2007-09-13 12:15:00,13.38,13.4,13.38,13.4,39800.0,9.6881,9.7026,9.6881,9.7026,39800.0
2007-09-13 12:20:00,13.39,13.4,13.39,13.4,40600.0,9.6953,9.7026,9.6953,9.7026,40600.0
2007-09-13 12:25:00,13.4,13.4,13.39,13.39,38600.0,9.7026,9.7026,9.6953,9.6953,38600.0
2007-09-13 12:30:00,13.39,13.4,13.38,13.4,58600.0,9.6953,9.7026,9.6881,9.7026,58600.0
2007-09-13 12:35:00,13.4,13.42,13.4,13.4,60000.0,9.7026,9.7171,9.7026,9.7026,60000.0
2007-09-13 12:40:00,13.4,13.44,13.4,13.42,61600.0,9.7026,9.7315,9.7026,9.7171,61600.0
2007-09-13 12:45:00,13.43,13.43,13.4,13.4,50400.0,9.7243,9.7243,9.7026,9.7026,50400.0
2007-09-13 12:50:00,13.4,13.41,13.39,13.4,44000.0,9.7026,9.7098,9.6953,9.7026,44000.0
2007-09-13 12:55:00,13.4,13.43,13.39,13.42,132000.0,9.7026,9.7243,9.6953,9.7171,132000.0
2007-09-13 13:00:00,13.42,13.43,13.4,13.4,32400.0,9.7171,9.7243,9.7026,9.7026,32400.0
2007-09-13 13:05:00,13.4,13.43,13.4,13.43,37000.0,9.7026,9.7243,9.7026,9.7243,37000.0
2007-09-13 13:10:00,13.43,13.43,13.42,13.42,24000.0,9.7243,9.7243,9.7171,9.7171,24000.0
2007-09-13 13:15:00,13.42,13.44,13.42,13.42,21200.0,9.7171,9.7315,9.7171,9.7171,21200.0
2007-09-13 13:20:00,13.43,13.48,13.43,13.48,83400.0,9.7243,9.7605,9.7243,9.7605,83400.0
2007-09-13 13:25:00,13.48,13.49,13.45,13.45,54000.0,9.7605,9.7677,9.7388,9.7388,54000.0
2007-09-13 13:30:00,13.45,13.45,13.44,13.44,32400.0,9.7388,9.7388,9.7315,9.7315,32400.0
2007-09-13 13:35:00,13.44,13.47,13.43,13.46,81000.0,9.7315,9.7533,9.7243,9.746,81000.0
2007-09-13 13:40:00,13.47,13.48,13.46,13.47,72400.0,9.7533,9.7605,9.746,9.7533,72400.0
2007-09-13 13:45:00,13.47,13.48,13.47,13.47,50600.0,9.7533,9.7605,9.7533,9.7533,50600.0
2007-09-13 13:50:00,13.47,13.48,13.46,13.47,96600.0,9.7533,9.7605,9.746,9.7533,96600.0
2007-09-13 13:55:00,13.47,13.47,13.44,13.44,83800.0,9.7533,9.7533,9.7315,9.7315,83800.0
2007-09-13 14:00:00,13.44,13.44,13.43,13.44,36800.0,9.7315,9.7315,9.7243,9.7315,36800.0
2007-09-13 14:05:00,13.43,13.45,13.43,13.44,66200.0,9.7243,9.7388,9.7243,9.7315,66200.0
2007-09-13 14:10:00,13.45,13.47,13.44,13.45,62800.0,9.7388,9.7533,9.7315,9.7388,62800.0
2007-09-13 14:15:00,13.45,13.46,13.43,13.43,78200.0,9.7388,9.746,9.7243,9.7243,78200.0
2007-09-13 14:20:00,13.43,13.45,13.42,13.42,85800.0,9.7243,9.7388,9.7171,9.7171,85800.0
2007-09-13 14:25:00,13.43,13.43,13.41,13.41,48400.0,9.7243,9.7243,9.7098,9.7098,48400.0
2007-09-13 14:30:00,13.41,13.42,13.4,13.4,40400.0,9.7098,9.7171,9.7026,9.7026,40400.0
2007-09-13 14:35:00,13.4,13.47,13.4,13.47,160000.0,9.7026,9.7533,9.7026,9.7533,160000.0
2007-09-13 14:40:00,13.46,13.49,13.46,13.49,79800.0,9.746,9.7677,9.746,9.7677,79800.0
2007-09-13 14:45:00,13.49,13.52,13.49,13.49,112400.0,9.7677,9.7895,9.7677,9.7677,112400.0
2007-09-13 14:50:00,13.5,13.5,13.47,13.49,80400.0,9.775,9.775,9.7533,9.7677,80400.0
2007-09-13 14:55:00,13.49,13.51,13.47,13.49,90400.0,9.7677,9.7822,9.7533,9.7677,90400.0
2007-09-13 15:00:00,13.49,13.52,13.49,13.51,109000.0,9.7677,9.7895,9.7677,9.7822,109000.0
2007-09-13 15:05:00,13.5,13.52,13.5,13.51,110200.0,9.775,9.7895,9.775,9.7822,110200.0
2007-09-13 15:10:00,13.51,13.52,13.47,13.48,147800.0,9.7822,9.7895,9.7533,9.7605,147800.0
2007-09-13 15:15:00,13.47,13.47,13.42,13.42,89200.0,9.7533,9.7533,9.7171,9.7171,89200.0
2007-09-13 15:20:00,13.43,13.44,13.4,13.4,189400.0,9.7243,9.7315,9.7026,9.7026,189400.0
2007-09-13 15:25:00,13.41,13.49,13.4,13.47,276600.0,9.7098,9.7677,9.7026,9.7533,276600.0
2007-09-13 15:30:00,13.47,13.47,13.43,13.44,175600.0,9.7533,9.7533,9.7243,9.7315,175600.0
2007-09-13 15:35:00,13.44,13.44,13.39,13.39,124800.0,9.7315,9.7315,9.6953,9.6953,124800.0
2007-09-13 15:40:00,13.39,13.4,13.35,13.36,163600.0,9.6953,9.7026,9.6664,9.6736,163600.0
2007-09-13 15:45:00,13.36,13.37,13.33,13.35,244600.0,9.6736,9.6809,9.6519,9.6664,244600.0
2007-09-13 15:50:00,13.35,13.36,13.35,13.36,129000.0,9.6664,9.6736,9.6664,9.6736,129000.0
2007-09-13 15:55:00,13.36,13.37,13.35,13.36,263400.0,9.6736,9.6809,9.6664,9.6736,263400.0
2007-09-14 09:30:00,13.3,13.36,13.24,13.33,237400.0,9.6302,9.6736,9.5867,9.6519,237400.0
2007-09-14 09:35:00,13.33,13.49,13.33,13.49,1238800.0,9.6519,9.7677,9.6519,9.7677,1238800.0
2007-09-14 09:40:00,13.49,13.53,13.47,13.49,336800.0,9.7677,9.7967,9.7533,9.7677,336800.0
2007-09-14 09:45:00,13.48,13.48,13.44,13.46,334200.0,9.7605,9.7605,9.7315,9.746,334200.0
2007-09-14 09:50:00,13.47,13.56,13.45,13.52,1047400.0,9.7533,9.8184,9.7388,9.7895,1047400.0
2007-09-14 09:55:00,13.52,13.68,13.5,13.63,261400.0,9.7895,9.9053,9.775,9.8691,261400.0
2007-09-14 10:00:00,13.63,13.68,13.61,13.63,179200.0,9.8691,9.9053,9.8546,9.8691,179200.0
2007-09-14 10:05:00,13.63,13.63,13.52,13.53,205200.0,9.8691,9.8691,9.7895,9.7967,205200.0
2007-09-14 10:10:00,13.53,13.54,13.49,13.52,80800.0,9.7967,9.8039,9.7677,9.7895,80800.0
2007-09-14 10:15:00,13.52,13.65,13.52,13.63,179200.0,9.7895,9.8836,9.7895,9.8691,179200.0
2007-09-14 10:20:00,13.63,13.67,13.62,13.65,180600.0,9.8691,9.8981,9.8619,9.8836,180600.0
2007-09-14 10:25:00,13.65,13.65,13.58,13.61,103600.0,9.8836,9.8836,9.8329,9.8546,103600.0
2007-09-14 10:30:00,13.61,13.63,13.6,13.62,166800.0,9.8546,9.8691,9.8474,9.8619,166800.0
2007-09-14 10:35:00,13.62,13.63,13.59,13.59,90400.0,9.8619,9.8691,9.8401,9.8401,90400.0
2007-09-14 10:40:00,13.59,13.59,13.56,13.58,107000.0,9.8401,9.8401,9.8184,9.8329,107000.0
2007-09-14 10:45:00,13.58,13.6,13.57,13.6,109000.0,9.8329,9.8474,9.8257,9.8474,109000.0
2007-09-14 10:50:00,13.59,13.59,13.57,13.58,90800.0,9.8401,9.8401,9.8257,9.8329,90800.0
2007-09-14 10:55:00,13.57,13.58,13.54,13.55,95000.0,9.8257,9.8329,9.8039,9.8112,95000.0
2007-09-14 11:00:00,13.55,13.56,13.52,13.55,81600.0,9.8112,9.8184,9.7895,9.8112,81600.0
2007-09-14 11:05:00,13.55,13.56,13.53,13.53,86800.0,9.8112,9.8184,9.7967,9.7967,86800.0
2007-09-14 11:10:00,13.53,13.53,13.48,13.51,103400.0,9.7967,9.7967,9.7605,9.7822,103400.0
2007-09-14 11:15:00,13.52,13.56,13.52,13.56,53600.0,9.7895,9.8184,9.7895,9.8184,53600.0
2007-09-14 11:20:00,13.56,13.58,13.53,13.58,134000.0,9.8184,9.8329,9.7967,9.8329,134000.0
2007-09-14 11:25:00,13.58,13.62,13.58,13.62,72600.0,9.8329,9.8619,9.8329,9.8619,72600.0
2007-09-14 11:30:00,13.62,13.63,13.61,13.62,201600.0,9.8619,9.8691,9.8546,9.8619,201600.0
2007-09-14 11:35:00,13.62,13.62,13.58,13.58,114400.0,9.8619,9.8619,9.8329,9.8329,114400.0
2007-09-14 11:40:00,13.58,13.62,13.58,13.61,127400.0,9.8329,9.8619,9.8329,9.8546,127400.0
2007-09-14 11:45:00,13.61,13.63,13.55,13.56,354000.0,9.8546,9.8691,9.8112,9.8184,354000.0
2007-09-14 11:50:00,13.55,13.6,13.55,13.6,183200.0,9.8112,9.8474,9.8112,9.8474,183200.0
2007-09-14 11:55:00,13.6,13.6,13.56,13.56,107800.0,9.8474,9.8474,9.8184,9.8184,107800.0
2007-09-14 12:00:00,13.56,13.6,13.56,13.56,99000.0,9.8184,9.8474,9.8184,9.8184,99000.0
2007-09-14 12:05:00,13.56,13.56,13.56,13.56,69400.0,9.8184,9.8184,9.8184,9.8184,69400.0
2007-09-14 12:10:00,13.56,13.56,13.52,13.52,116800.0,9.8184,9.8184,9.7895,9.7895,116800.0
2007-09-14 12:15:00,13.52,13.52,13.51,13.51,33200.0,9.7895,9.7895,9.7822,9.7822,33200.0
2007-09-14 12:20:00,13.51,13.56,13.51,13.53,100600.0,9.7822,9.8184,9.7822,9.7967,100600.0
2007-09-14 12:25:00,13.53,13.54,13.51,13.52,22600.0,9.7967,9.8039,9.7822,9.7895,22600.0
2007-09-14 12:30:00,13.52,13.54,13.52,13.53,65400.0,9.7895,9.8039,9.7895,9.7967,65400.0
2007-09-14 12:35:00,13.53,13.56,13.53,13.56,66400.0,9.7967,9.8184,9.7967,9.8184,66400.0
2007-09-14 12:40:00,13.56,13.58,13.56,13.58,50000.0,9.8184,9.8329,9.8184,9.8329,50000.0
2007-09-14 12:45:00,13.58,13.58,13.54,13.56,118000.0,9.8329,9.8329,9.8039,9.8184,118000.0
2007-09-14 12:50:00,13.56,13.58,13.56,13.58,36600.0,9.8184,9.8329,9.8184,9.8329,36600.0
2007-09-14 12:55:00,13.57,13.61,13.57,13.6,111600.0,9.8257,9.8546,9.8257,9.8474,111600.0
2007-09-14 13:00:00,13.59,13.62,13.59,13.62,89200.0,9.8401,9.8619,9.8401,9.8619,89200.0
2007-09-14 13:05:00,13.62,13.64,13.59,13.6,196600.0,9.8619,9.8764,9.8401,9.8474,196600.0
2007-09-14 13:10:00,13.6,13.62,13.59,13.62,90400.0,9.8474,9.8619,9.8401,9.8619,90400.0
2007-09-14 13:15:00,13.62,13.62,13.61,13.62,50000.0,9.8619,9.8619,9.8546,9.8619,50000.0
2007-09-14 13:20:00,13.62,13.63,13.62,13.62,55600.0,9.8619,9.8691,9.8619,9.8619,55600.0
2007-09-14 13:25:00,13.62,13.63,13.62,13.63,47000.0,9.8619,9.8691,9.8619,9.8691,47000.0
2007-09-14 13:30:00,13.63,13.63,13.59,13.59,100600.0,9.8691,9.8691,9.8401,9.8401,100600.0
2007-09-14 13:35:00,13.59,13.59,13.58,13.58,79400.0,9.8401,9.8401,9.8329,9.8329,79400.0
2007-09-14 13:40:00,13.58,13.59,13.58,13.58,55400.0,9.8329,9.8401,9.8329,9.8329,55400.0
2007-09-14 13:45:00,13.58,13.58,13.56,13.58,78800.0,9.8329,9.8329,9.8184,9.8329,78800.0
2007-09-14 13:50:00,13.58,13.62,13.58,13.62,85400.0,9.8329,9.8619,9.8329,9.8619,85400.0
2007-09-14 13:55:00,13.61,13.62,13.61,13.62,42600.0,9.8546,9.8619,9.8546,9.8619,42600.0
2007-09-14 14:00:00,13.62,13.62,13.62,13.62,105000.0,9.8619,9.8619,9.8619,9.8619,105000.0
2007-09-14 14:05:00,13.62,13.62,13.62,13.62,69000.0,9.8619,9.8619,9.8619,9.8619,69000.0
2007-09-14 14:10:00,13.62,13.62,13.62,13.62,51200.0,9.8619,9.8619,9.8619,9.8619,51200.0
2007-09-14 14:15:00,13.62,13.62,13.61,13.62,84600.0,9.8619,9.8619,9.8546,9.8619,84600.0
2007-09-14 14:20:00,13.62,13.62,13.62,13.62,65800.0,9.8619,9.8619,9.8619,9.8619,65800.0
2007-09-14 14:25:00,13.62,13.64,13.62,13.63,120400.0,9.8619,9.8764,9.8619,9.8691,120400.0
2007-09-14 14:30:00,13.63,13.65,13.63,13.63,96600.0,9.8691,9.8836,9.8691,9.8691,96600.0
2007-09-14 14:35:00,13.63,13.63,13.59,13.59,118200.0,9.8691,9.8691,9.8401,9.8401,118200.0
2007-09-14 14:40:00,13.59,13.6,13.55,13.56,93400.0,9.8401,9.8474,9.8112,9.8184,93400.0
2007-09-14 14:45:00,13.56,13.56,13.56,13.56,51000.0,9.8184,9.8184,9.8184,9.8184,51000.0
2007-09-14 14:50:00,13.56,13.56,13.54,13.54,137600.0,9.8184,9.8184,9.8039,9.8039,137600.0
2007-09-14 14:55:00,13.54,13.54,13.51,13.51,62000.0,9.8039,9.8039,9.7822,9.7822,62000.0
2007-09-14 15:00:00,13.51,13.56,13.5,13.56,151400.0,9.7822,9.8184,9.775,9.8184,151400.0
2007-09-14 15:05:00,13.55,13.55,13.51,13.53,136600.0,9.8112,9.8112,9.7822,9.7967,136600.0
2007-09-14 15:10:00,13.53,13.56,13.52,13.56,84800.0,9.7967,9.8184,9.7895,9.8184,84800.0
2007-09-14 15:15:00,13.56,13.58,13.55,13.56,151800.0,9.8184,9.8329,9.8112,9.8184,151800.0
2007-09-14 15:20:00,13.56,13.57,13.56,13.56,98600.0,9.8184,9.8257,9.8184,9.8184,98600.0
2007-09-14 15:25:00,13.56,13.58,13.56,13.56,83600.0,9.8184,9.8329,9.8184,9.8184,83600.0
2007-09-14 15:30:00,13.56,13.57,13.55,13.56,145000.0,9.8184,9.8257,9.8112,9.8184,145000.0
2007-09-14 15:35:00,13.56,13.58,13.56,13.56,90200.0,9.8184,9.8329,9.8184,9.8184,90200.0
2007-09-14 15:40:00,13.56,13.58,13.56,13.57,171000.0,9.8184,9.8329,9.8184,9.8257,171000.0
2007-09-14 15:45:00,13.57,13.59,13.57,13.58,180600.0,9.8257,9.8401,9.8257,9.8329,180600.0
2007-09-14 15:50:00,13.58,13.61,13.55,13.6,444000.0,9.8329,9.8546,9.8112,9.8474,444000.0
2007-09-14 15:55:00,13.6,13.6,13.57,13.58,531000.0,9.8474,9.8474,9.8257,9.8329,531000.0
2007-09-17 09:30:00,13.52,13.61,13.52,13.6,158600.0,9.7895,9.8546,9.7895,9.8474,158600.0
2007-09-17 09:35:00,13.61,13.62,13.59,13.61,170600.0,9.8546,9.8619,9.8401,9.8546,170600.0
2007-09-17 09:40:00,13.61,13.61,13.56,13.59,159200.0,9.8546,9.8546,9.8184,9.8401,159200.0
2007-09-17 09:45:00,13.59,13.6,13.58,13.58,148000.0,9.8401,9.8474,9.8329,9.8329,148000.0
2007-09-17 09:50:00,13.58,13.58,13.56,13.58,377200.0,9.8329,9.8329,9.8184,9.8329,377200.0
2007-09-17 09:55:00,13.58,13.58,13.57,13.57,141800.0,9.8329,9.8329,9.8257,9.8257,141800.0
2007-09-17 10:00:00,13.58,13.58,13.56,13.56,116800.0,9.8329,9.8329,9.8184,9.8184,116800.0
2007-09-17 10:05:00,13.56,13.56,13.48,13.49,247000.0,9.8184,9.8184,9.7605,9.7677,247000.0
2007-09-17 10:10:00,13.49,13.52,13.49,13.52,213800.0,9.7677,9.7895,9.7677,9.7895,213800.0
2007-09-17 10:15:00,13.52,13.54,13.52,13.53,86200.0,9.7895,9.8039,9.7895,9.7967,86200.0
2007-09-17 10:20:00,13.53,13.54,13.52,13.53,375000.0,9.7967,9.8039,9.7895,9.7967,375000.0
2007-09-17 10:25:00,13.53,13.54,13.51,13.54,158400.0,9.7967,9.8039,9.7822,9.8039,158400.0
2007-09-17 10:30:00,13.53,13.56,13.53,13.54,170400.0,9.7967,9.8184,9.7967,9.8039,170400.0
2007-09-17 10:35:00,13.54,13.55,13.52,13.53,368000.0,9.8039,9.8112,9.7895,9.7967,368000.0
2007-09-17 10:40:00,13.53,13.58,13.53,13.58,206000.0,9.7967,9.8329,9.7967,9.8329,206000.0
2007-09-17 10:45:00,13.58,13.59,13.57,13.58,122800.0,9.8329,9.8401,9.8257,9.8329,122800.0
2007-09-17 10:50:00,13.58,13.58,13.53,13.54,346200.0,9.8329,9.8329,9.7967,9.8039,346200.0
2007-09-17 10:55:00,13.54,13.59,13.54,13.59,159400.0,9.8039,9.8401,9.8039,9.8401,159400.0
2007-09-17 11:00:00,13.59,13.6,13.53,13.53,115200.0,9.8401,9.8474,9.7967,9.7967,115200.0
2007-09-17 11:05:00,13.53,13.54,13.53,13.53,111600.0,9.7967,9.8039,9.7967,9.7967,111600.0
2007-09-17 11:10:00,13.53,13.53,13.53,13.53,84000.0,9.7967,9.7967,9.7967,9.7967,84000.0
2007-09-17 11:15:00,13.53,13.53,13.53,13.53,38800.0,9.7967,9.7967,9.7967,9.7967,38800.0
2007-09-17 11:20:00,13.53,13.53,13.51,13.52,230000.0,9.7967,9.7967,9.7822,9.7895,230000.0
2007-09-17 11:25:00,13.52,13.53,13.49,13.5,254800.0,9.7895,9.7967,9.7677,9.775,254800.0
2007-09-17 11:30:00,13.5,13.52,13.45,13.51,173200.0,9.775,9.7895,9.7388,9.7822,173200.0
2007-09-17 11:35:00,13.51,13.52,13.51,13.51,53400.0,9.7822,9.7895,9.7822,9.7822,53400.0
2007-09-17 11:40:00,13.51,13.56,13.51,13.56,108600.0,9.7822,9.8184,9.7822,9.8184,108600.0
2007-09-17 11:45:00,13.56,13.56,13.53,13.53,52400.0,9.8184,9.8184,9.7967,9.7967,52400.0
2007-09-17 11:50:00,13.53,13.54,13.49,13.52,188200.0,9.7967,9.8039,9.7677,9.7895,188200.0
2007-09-17 11:55:00,13.51,13.53,13.47,13.47,84800.0,9.7822,9.7967,9.7533,9.7533,84800.0
2007-09-17 12:00:00,13.47,13.49,13.47,13.47,26200.0,9.7533,9.7677,9.7533,9.7533,26200.0
2007-09-17 12:05:00,13.47,13.47,13.39,13.46,115400.0,9.7533,9.7533,9.6953,9.746,115400.0
2007-09-17 12:10:00,13.46,13.47,13.46,13.47,39600.0,9.746,9.7533,9.746,9.7533,39600.0
2007-09-17 12:15:00,13.47,13.49,13.47,13.47,41000.0,9.7533,9.7677,9.7533,9.7533,41000.0
2007-09-17 12:20:00,13.48,13.48,13.47,13.47,39800.0,9.7605,9.7605,9.7533,9.7533,39800.0
2007-09-17 12:25:00,13.48,13.52,13.47,13.52,61600.0,9.7605,9.7895,9.7533,9.7895,61600.0
2007-09-17 12:30:00,13.52,13.53,13.52,13.52,26800.0,9.7895,9.7967,9.7895,9.7895,26800.0
2007-09-17 12:35:00,13.52,13.55,13.52,13.55,88600.0,9.7895,9.8112,9.7895,9.8112,88600.0
2007-09-17 12:40:00,13.55,13.55,13.51,13.53,80800.0,9.8112,9.8112,9.7822,9.7967,80800.0
2007-09-17 12:45:00,13.53,13.55,13.53,13.53,66000.0,9.7967,9.8112,9.7967,9.7967,66000.0
2007-09-17 12:50:00,13.54,13.54,13.53,13.54,29200.0,9.8039,9.8039,9.7967,9.8039,29200.0
2007-09-17 12:55:00,13.54,13.58,13.53,13.58,105400.0,9.8039,9.8329,9.7967,9.8329,105400.0
2007-09-17 13:00:00,13.58,13.58,13.55,13.56,125000.0,9.8329,9.8329,9.8112,9.8184,125000.0
2007-09-17 13:05:00,13.56,13.56,13.53,13.53,220400.0,9.8184,9.8184,9.7967,9.7967,220400.0
2007-09-17 13:10:00,13.53,13.53,13.48,13.52,117800.0,9.7967,9.7967,9.7605,9.7895,117800.0
2007-09-17 13:15:00,13.53,13.55,13.52,13.55,71800.0,9.7967,9.8112,9.7895,9.8112,71800.0
2007-09-17 13:20:00,13.55,13.56,13.55,13.56,42800.0,9.8112,9.8184,9.8112,9.8184,42800.0
2007-09-17 13:25:00,13.56,13.56,13.52,13.53,58200.0,9.8184,9.8184,9.7895,9.7967,58200.0
2007-09-17 13:30:00,13.53,13.54,13.52,13.54,225200.0,9.7967,9.8039,9.7895,9.8039,225200.0
2007-09-17 13:35:00,13.54,13.54,13.53,13.54,74800.0,9.8039,9.8039,9.7967,9.8039,74800.0
2007-09-17 13:40:00,13.54,13.54,13.53,13.53,33600.0,9.8039,9.8039,9.7967,9.7967,33600.0
2007-09-17 13:45:00,13.54,13.55,13.53,13.55,38400.0,9.8039,9.8112,9.7967,9.8112,38400.0
2007-09-17 13:50:00,13.55,13.55,13.51,13.51,71200.0,9.8112,9.8112,9.7822,9.7822,71200.0
2007-09-17 13:55:00,13.51,13.51,13.49,13.49,78200.0,9.7822,9.7822,9.7677,9.7677,78200.0
2007-09-17 14:00:00,13.49,13.5,13.49,13.49,63000.0,9.7677,9.775,9.7677,9.7677,63000.0
2007-09-17 14:05:00,13.49,13.49,13.47,13.47,88400.0,9.7677,9.7677,9.7533,9.7533,88400.0
2007-09-17 14:10:00,13.47,13.51,13.47,13.5,114600.0,9.7533,9.7822,9.7533,9.775,114600.0
2007-09-17 14:15:00,13.5,13.5,13.49,13.5,44200.0,9.775,9.775,9.7677,9.775,44200.0
2007-09-17 14:20:00,13.5,13.53,13.49,13.5,88000.0,9.775,9.7967,9.7677,9.775,88000.0
2007-09-17 14:25:00,13.5,13.54,13.49,13.54,75800.0,9.775,9.8039,9.7677,9.8039,75800.0
2007-09-17 14:30:00,13.54,13.55,13.53,13.54,64200.0,9.8039,9.8112,9.7967,9.8039,64200.0
2007-09-17 14:35:00,13.54,13.54,13.52,13.53,97400.0,9.8039,9.8039,9.7895,9.7967,97400.0
2007-09-17 14:40:00,13.52,13.56,13.52,13.55,66200.0,9.7895,9.8184,9.7895,9.8112,66200.0
2007-09-17 14:45:00,13.55,13.58,13.55,13.55,168000.0,9.8112,9.8329,9.8112,9.8112,168000.0
2007-09-17 14:50:00,13.55,13.56,13.55,13.56,33800.0,9.8112,9.8184,9.8112,9.8184,33800.0
2007-09-17 14:55:00,13.56,13.58,13.56,13.56,108600.0,9.8184,9.8329,9.8184,9.8184,108600.0
2007-09-17 15:00:00,13.56,13.56,13.51,13.54,63000.0,9.8184,9.8184,9.7822,9.8039,63000.0
2007-09-17 15:05:00,13.54,13.56,13.54,13.56,82400.0,9.8039,9.8184,9.8039,9.8184,82400.0
2007-09-17 15:10:00,13.56,13.58,13.53,13.56,236200.0,9.8184,9.8329,9.7967,9.8184,236200.0
2007-09-17 15:15:00,13.57,13.58,13.54,13.58,71800.0,9.8257,9.8329,9.8039,9.8329,71800.0
2007-09-17 15:20:00,13.58,13.58,13.54,13.55,71000.0,9.8329,9.8329,9.8039,9.8112,71000.0
2007-09-17 15:25:00,13.55,13.56,13.54,13.54,99000.0,9.8112,9.8184,9.8039,9.8039,99000.0
2007-09-17 15:30:00,13.54,13.54,13.49,13.5,138000.0,9.8039,9.8039,9.7677,9.775,138000.0
2007-09-17 15:35:00,13.5,13.5,13.49,13.49,202200.0,9.775,9.775,9.7677,9.7677,202200.0
2007-09-17 15:40:00,13.5,13.51,13.49,13.49,173400.0,9.775,9.7822,9.7677,9.7677,173400.0
2007-09-17 15:45:00,13.5,13.51,13.48,13.5,302400.0,9.775,9.7822,9.7605,9.775,302400.0
2007-09-17 15:50:00,13.5,13.53,13.49,13.52,330600.0,9.775,9.7967,9.7677,9.7895,330600.0
2007-09-17 15:55:00,13.52,13.55,13.52,13.54,272200.0,9.7895,9.8112,9.7895,9.8039,272200.0
2007-09-18 09:30:00,14.05,14.29,14.05,14.28,690000.0,10.1732,10.347,10.1732,10.3398,690000.0
2007-09-18 09:35:00,14.28,14.31,14.21,14.26,1093000.0,10.3398,10.3615,10.2891,10.3253,1093000.0
2007-09-18 09:40:00,14.26,14.44,14.26,14.36,1062600.0,10.3253,10.4556,10.3253,10.3977,1062600.0
2007-09-18 09:45:00,14.35,14.43,14.31,14.4,514800.0,10.3904,10.4484,10.3615,10.4266,514800.0
2007-09-18 09:50:00,14.4,14.47,14.37,14.38,490400.0,10.4266,10.4773,10.4049,10.4122,490400.0
2007-09-18 09:55:00,14.38,14.48,14.35,14.38,416000.0,10.4122,10.4846,10.3904,10.4122,416000.0
2007-09-18 10:00:00,14.38,14.53,14.36,14.53,532000.0,10.4122,10.5208,10.3977,10.5208,532000.0
2007-09-18 10:05:00,14.53,14.63,14.5,14.6,462600.0,10.5208,10.5932,10.4991,10.5715,462600.0
2007-09-18 10:10:00,14.6,14.61,14.41,14.43,420200.0,10.5715,10.5787,10.4339,10.4484,420200.0
2007-09-18 10:15:00,14.43,14.46,14.31,14.35,810000.0,10.4484,10.4701,10.3615,10.3904,810000.0
2007-09-18 10:20:00,14.35,14.46,14.33,14.45,384600.0,10.3904,10.4701,10.376,10.4629,384600.0
2007-09-18 10:25:00,14.45,14.46,14.4,14.43,385800.0,10.4629,10.4701,10.4266,10.4484,385800.0
2007-09-18 10:30:00,14.43,14.45,14.4,14.45,220600.0,10.4484,10.4629,10.4266,10.4629,220600.0
2007-09-18 10:35:00,14.44,14.49,14.44,14.45,219000.0,10.4556,10.4918,10.4556,10.4629,219000.0
2007-09-18 10:40:00,14.46,14.49,14.4,14.49,249000.0,10.4701,10.4918,10.4266,10.4918,249000.0
2007-09-18 10:45:00,14.49,14.51,14.47,14.47,593400.0,10.4918,10.5063,10.4773,10.4773,593400.0
2007-09-18 10:50:00,14.47,14.5,14.46,14.49,180800.0,10.4773,10.4991,10.4701,10.4918,180800.0
2007-09-18 10:55:00,14.49,14.52,14.47,14.49,250000.0,10.4918,10.5135,10.4773,10.4918,250000.0
2007-09-18 11:00:00,14.49,14.51,14.47,14.5,173800.0,10.4918,10.5063,10.4773,10.4991,173800.0
2007-09-18 11:05:00,14.5,14.5,14.42,14.46,196000.0,10.4991,10.4991,10.4411,10.4701,196000.0
2007-09-18 11:10:00,14.47,14.49,14.43,14.48,253200.0,10.4773,10.4918,10.4484,10.4846,253200.0
2007-09-18 11:15:00,14.48,14.5,14.38,14.5,247800.0,10.4846,10.4991,10.4122,10.4991,247800.0
2007-09-18 11:20:00,14.49,14.5,14.46,14.47,78200.0,10.4918,10.4991,10.4701,10.4773,78200.0
2007-09-18 11:25:00,14.47,14.47,14.44,14.44,75400.0,10.4773,10.4773,10.4556,10.4556,75400.0
2007-09-18 11:30:00,14.44,14.44,14.39,14.4,163400.0,10.4556,10.4556,10.4194,10.4266,163400.0
2007-09-18 11:35:00,14.4,14.43,14.38,14.38,117200.0,10.4266,10.4484,10.4122,10.4122,117200.0
2007-09-18 11:40:00,14.38,14.4,14.38,14.4,82600.0,10.4122,10.4266,10.4122,10.4266,82600.0
2007-09-18 11:45:00,14.4,14.43,14.39,14.41,121200.0,10.4266,10.4484,10.4194,10.4339,121200.0
2007-09-18 11:50:00,14.41,14.42,14.4,14.41,86800.0,10.4339,10.4411,10.4266,10.4339,86800.0
2007-09-18 11:55:00,14.41,14.42,14.4,14.4,80400.0,10.4339,10.4411,10.4266,10.4266,80400.0
2007-09-18 12:00:00,14.4,14.44,14.4,14.42,127600.0,10.4266,10.4556,10.4266,10.4411,127600.0
2007-09-18 12:05:00,14.43,14.44,14.42,14.44,89600.0,10.4484,10.4556,10.4411,10.4556,89600.0
2007-09-18 12:10:00,14.44,14.44,14.4,14.42,109000.0,10.4556,10.4556,10.4266,10.4411,109000.0
2007-09-18 12:15:00,14.41,14.42,14.4,14.4,145800.0,10.4339,10.4411,10.4266,10.4266,145800.0
2007-09-18 12:20:00,14.4,14.42,14.4,14.42,45800.0,10.4266,10.4411,10.4266,10.4411,45800.0
2007-09-18 12:25:00,14.41,14.49,14.41,14.49,107000.0,10.4339,10.4918,10.4339,10.4918,107000.0
2007-09-18 12:30:00,14.49,14.49,14.45,14.47,94200.0,10.4918,10.4918,10.4629,10.4773,94200.0
2007-09-18 12:35:00,14.47,14.49,14.47,14.49,83600.0,10.4773,10.4918,10.4773,10.4918,83600.0
2007-09-18 12:40:00,14.49,14.5,14.49,14.5,59800.0,10.4918,10.4991,10.4918,10.4991,59800.0
2007-09-18 12:45:00,14.49,14.5,14.47,14.49,134400.0,10.4918,10.4991,10.4773,10.4918,134400.0
2007-09-18 12:50:00,14.49,14.5,14.49,14.5,81200.0,10.4918,10.4991,10.4918,10.4991,81200.0
2007-09-18 12:55:00,14.5,14.5,14.49,14.49,98800.0,10.4991,10.4991,10.4918,10.4918,98800.0
2007-09-18 13:00:00,14.5,14.53,14.49,14.52,356400.0,10.4991,10.5208,10.4918,10.5135,356400.0
2007-09-18 13:05:00,14.51,14.51,14.44,14.44,123400.0,10.5063,10.5063,10.4556,10.4556,123400.0
2007-09-18 13:10:00,14.44,14.48,14.44,14.47,85600.0,10.4556,10.4846,10.4556,10.4773,85600.0
2007-09-18 13:15:00,14.48,14.52,14.48,14.52,92000.0,10.4846,10.5135,10.4846,10.5135,92000.0
2007-09-18 13:20:00,14.52,14.52,14.49,14.49,73200.0,10.5135,10.5135,10.4918,10.4918,73200.0
2007-09-18 13:25:00,14.49,14.54,14.49,14.54,56600.0,10.4918,10.528,10.4918,10.528,56600.0
2007-09-18 13:30:00,14.54,14.55,14.52,14.52,102000.0,10.528,10.5353,10.5135,10.5135,102000.0
2007-09-18 13:35:00,14.52,14.52,14.49,14.49,89800.0,10.5135,10.5135,10.4918,10.4918,89800.0
2007-09-18 13:40:00,14.49,14.49,14.44,14.44,123400.0,10.4918,10.4918,10.4556,10.4556,123400.0
2007-09-18 13:45:00,14.44,14.46,14.44,14.46,113400.0,10.4556,10.4701,10.4556,10.4701,113400.0
2007-09-18 13:50:00,14.46,14.46,14.43,14.43,182800.0,10.4701,10.4701,10.4484,10.4484,182800.0
2007-09-18 13:55:00,14.43,14.45,14.43,14.43,172000.0,10.4484,10.4629,10.4484,10.4484,172000.0
2007-09-18 14:00:00,14.43,14.47,14.43,14.47,105800.0,10.4484,10.4773,10.4484,10.4773,105800.0
2007-09-18 14:05:00,14.47,14.49,14.46,14.48,72800.0,10.4773,10.4918,10.4701,10.4846,72800.0
2007-09-18 14:10:00,14.47,14.48,14.45,14.45,58600.0,10.4773,10.4846,10.4629,10.4629,58600.0
2007-09-18 14:15:00,14.45,14.75,14.45,14.72,342400.0,10.4629,10.6801,10.4629,10.6584,342400.0
2007-09-18 14:20:00,14.59,14.75,14.47,14.61,321200.0,10.5642,10.6801,10.4773,10.5787,321200.0
2007-09-18 14:25:00,14.47,14.63,14.45,14.47,364200.0,10.4773,10.5932,10.4629,10.4773,364200.0
2007-09-18 14:30:00,14.47,14.55,14.45,14.54,308200.0,10.4773,10.5353,10.4629,10.528,308200.0
2007-09-18 14:35:00,14.54,14.65,14.49,14.58,245800.0,10.528,10.6077,10.4918,10.557,245800.0
2007-09-18 14:40:00,14.58,14.59,14.46,14.47,222800.0,10.557,10.5642,10.4701,10.4773,222800.0
2007-09-18 14:45:00,14.47,14.52,14.46,14.52,117200.0,10.4773,10.5135,10.4701,10.5135,117200.0
2007-09-18 14:50:00,14.52,14.53,14.43,14.44,194600.0,10.5135,10.5208,10.4484,10.4556,194600.0
2007-09-18 14:55:00,14.44,14.52,14.44,14.49,100800.0,10.4556,10.5135,10.4556,10.4918,100800.0
2007-09-18 15:00:00,14.49,14.52,14.44,14.52,148200.0,10.4918,10.5135,10.4556,10.5135,148200.0
2007-09-18 15:05:00,14.51,14.54,14.46,14.53,137800.0,10.5063,10.528,10.4701,10.5208,137800.0
2007-09-18 15:10:00,14.54,14.63,14.53,14.63,211400.0,10.528,10.5932,10.5208,10.5932,211400.0
2007-09-18 15:15:00,14.63,14.63,14.6,14.62,119000.0,10.5932,10.5932,10.5715,10.5859,119000.0
2007-09-18 15:20:00,14.61,14.62,14.46,14.48,172000.0,10.5787,10.5859,10.4701,10.4846,172000.0
2007-09-18 15:25:00,14.48,14.59,14.48,14.58,133800.0,10.4846,10.5642,10.4846,10.557,133800.0
2007-09-18 15:30:00,14.58,14.58,14.5,14.58,172400.0,10.557,10.557,10.4991,10.557,172400.0
2007-09-18 15:35:00,14.58,14.65,14.56,14.58,232800.0,10.557,10.6077,10.5425,10.557,232800.0
2007-09-18 15:40:00,14.58,14.59,14.54,14.54,417800.0,10.557,10.5642,10.528,10.528,417800.0
2007-09-18 15:45:00,14.54,14.55,14.48,14.5,452000.0,10.528,10.5353,10.4846,10.4991,452000.0
2007-09-18 15:50:00,14.49,14.51,14.48,14.49,333200.0,10.4918,10.5063,10.4846,10.4918,333200.0
2007-09-18 15:55:00,14.48,14.54,14.47,14.54,755000.0,10.4846,10.528,10.4773,10.528,755000.0
2007-09-19 09:30:00,14.52,14.63,14.49,14.63,431200.0,10.5135,10.5932,10.4918,10.5932,431200.0
2007-09-19 09:35:00,14.63,14.65,14.6,14.63,250800.0,10.5932,10.6077,10.5715,10.5932,250800.0
2007-09-19 09:40:00,14.63,14.65,14.52,14.52,304800.0,10.5932,10.6077,10.5135,10.5135,304800.0
2007-09-19 09:45:00,14.52,14.54,14.47,14.49,206600.0,10.5135,10.528,10.4773,10.4918,206600.0
2007-09-19 09:50:00,14.5,14.5,14.47,14.47,182000.0,10.4991,10.4991,10.4773,10.4773,182000.0
2007-09-19 09:55:00,14.47,14.47,14.34,14.34,171800.0,10.4773,10.4773,10.3832,10.3832,171800.0
2007-09-19 10:00:00,14.35,14.44,14.34,14.44,210000.0,10.3904,10.4556,10.3832,10.4556,210000.0
2007-09-19 10:05:00,14.44,14.44,14.3,14.32,221200.0,10.4556,10.4556,10.3542,10.3687,221200.0
2007-09-19 10:10:00,14.31,14.33,14.29,14.32,212000.0,10.3615,10.376,10.347,10.3687,212000.0
2007-09-19 10:15:00,14.32,14.34,14.29,14.33,134800.0,10.3687,10.3832,10.347,10.376,134800.0
2007-09-19 10:20:00,14.33,14.38,14.31,14.38,200400.0,10.376,10.4122,10.3615,10.4122,200400.0
2007-09-19 10:25:00,14.38,14.4,14.33,14.34,142400.0,10.4122,10.4266,10.376,10.3832,142400.0
2007-09-19 10:30:00,14.34,14.36,14.33,14.34,140400.0,10.3832,10.3977,10.376,10.3832,140400.0
2007-09-19 10:35:00,14.34,14.35,14.32,14.34,199600.0,10.3832,10.3904,10.3687,10.3832,199600.0
2007-09-19 10:40:00,14.34,14.36,14.3,14.36,147800.0,10.3832,10.3977,10.3542,10.3977,147800.0
2007-09-19 10:45:00,14.36,14.38,14.34,14.36,131600.0,10.3977,10.4122,10.3832,10.3977,131600.0
2007-09-19 10:50:00,14.36,14.4,14.36,14.38,51600.0,10.3977,10.4266,10.3977,10.4122,51600.0
2007-09-19 10:55:00,14.38,14.4,14.38,14.4,29400.0,10.4122,10.4266,10.4122,10.4266,29400.0
2007-09-19 11:00:00,14.4,14.46,14.35,14.46,142400.0,10.4266,10.4701,10.3904,10.4701,142400.0
2007-09-19 11:05:00,14.47,14.5,14.46,14.48,162600.0,10.4773,10.4991,10.4701,10.4846,162600.0
2007-09-19 11:10:00,14.48,14.49,14.41,14.42,89600.0,10.4846,10.4918,10.4339,10.4411,89600.0
2007-09-19 11:15:00,14.42,14.5,14.42,14.49,143800.0,10.4411,10.4991,10.4411,10.4918,143800.0
2007-09-19 11:20:00,14.49,14.53,14.49,14.53,104400.0,10.4918,10.5208,10.4918,10.5208,104400.0
2007-09-19 11:25:00,14.53,14.54,14.49,14.54,114000.0,10.5208,10.528,10.4918,10.528,114000.0
2007-09-19 11:30:00,14.53,14.57,14.53,14.55,191200.0,10.5208,10.5497,10.5208,10.5353,191200.0
2007-09-19 11:35:00,14.55,14.56,14.52,14.56,97000.0,10.5353,10.5425,10.5135,10.5425,97000.0
2007-09-19 11:40:00,14.56,14.59,14.54,14.58,158600.0,10.5425,10.5642,10.528,10.557,158600.0
2007-09-19 11:45:00,14.58,14.6,14.58,14.58,117200.0,10.557,10.5715,10.557,10.557,117200.0
2007-09-19 11:50:00,14.58,14.62,14.58,14.62,97400.0,10.557,10.5859,10.557,10.5859,97400.0
2007-09-19 11:55:00,14.61,14.62,14.56,14.62,220000.0,10.5787,10.5859,10.5425,10.5859,220000.0
2007-09-19 12:00:00,14.62,14.62,14.59,14.61,97200.0,10.5859,10.5859,10.5642,10.5787,97200.0
2007-09-19 12:05:00,14.61,14.61,14.56,14.56,106400.0,10.5787,10.5787,10.5425,10.5425,106400.0
2007-09-19 12:10:00,14.55,14.56,14.5,14.52,115000.0,10.5353,10.5425,10.4991,10.5135,115000.0
2007-09-19 12:15:00,14.52,14.57,14.51,14.54,80800.0,10.5135,10.5497,10.5063,10.528,80800.0
2007-09-19 12:20:00,14.55,14.55,14.52,14.52,53800.0,10.5353,10.5353,10.5135,10.5135,53800.0
2007-09-19 12:25:00,14.53,14.53,14.51,14.52,40200.0,10.5208,10.5208,10.5063,10.5135,40200.0
2007-09-19 12:30:00,14.52,14.52,14.49,14.49,111200.0,10.5135,10.5135,10.4918,10.4918,111200.0
2007-09-19 12:35:00,14.49,14.5,14.47,14.47,58600.0,10.4918,10.4991,10.4773,10.4773,58600.0
2007-09-19 12:40:00,14.47,14.49,14.44,14.48,58200.0,10.4773,10.4918,10.4556,10.4846,58200.0
2007-09-19 12:45:00,14.48,14.49,14.46,14.49,55200.0,10.4846,10.4918,10.4701,10.4918,55200.0
2007-09-19 12:50:00,14.5,14.51,14.46,14.46,55000.0,10.4991,10.5063,10.4701,10.4701,55000.0
2007-09-19 12:55:00,14.46,14.47,14.45,14.47,40200.0,10.4701,10.4773,10.4629,10.4773,40200.0
2007-09-19 13:00:00,14.47,14.47,14.43,14.44,93400.0,10.4773,10.4773,10.4484,10.4556,93400.0
2007-09-19 13:05:00,14.44,14.44,14.4,14.41,96400.0,10.4556,10.4556,10.4266,10.4339,96400.0
2007-09-19 13:10:00,14.42,14.46,14.4,14.44,115600.0,10.4411,10.4701,10.4266,10.4556,115600.0
2007-09-19 13:15:00,14.44,14.47,14.43,14.46,65400.0,10.4556,10.4773,10.4484,10.4701,65400.0
2007-09-19 13:20:00,14.46,14.47,14.44,14.44,69000.0,10.4701,10.4773,10.4556,10.4556,69000.0
2007-09-19 13:25:00,14.45,14.46,14.45,14.45,63600.0,10.4629,10.4701,10.4629,10.4629,63600.0
2007-09-19 13:30:00,14.45,14.45,14.43,14.44,75200.0,10.4629,10.4629,10.4484,10.4556,75200.0
2007-09-19 13:35:00,14.44,14.46,14.44,14.45,58200.0,10.4556,10.4701,10.4556,10.4629,58200.0
2007-09-19 13:40:00,14.45,14.46,14.43,14.45,90400.0,10.4629,10.4701,10.4484,10.4629,90400.0
2007-09-19 13:45:00,14.45,14.49,14.44,14.49,171600.0,10.4629,10.4918,10.4556,10.4918,171600.0
2007-09-19 13:50:00,14.48,14.52,14.48,14.51,94400.0,10.4846,10.5135,10.4846,10.5063,94400.0
2007-09-19 13:55:00,14.52,14.52,14.47,14.47,78000.0,10.5135,10.5135,10.4773,10.4773,78000.0
2007-09-19 14:00:00,14.47,14.47,14.46,14.47,84600.0,10.4773,10.4773,10.4701,10.4773,84600.0
2007-09-19 14:05:00,14.47,14.47,14.47,14.47,74400.0,10.4773,10.4773,10.4773,10.4773,74400.0
2007-09-19 14:10:00,14.47,14.47,14.47,14.47,65600.0,10.4773,10.4773,10.4773,10.4773,65600.0
2007-09-19 14:15:00,14.47,14.47,14.4,14.42,141400.0,10.4773,10.4773,10.4266,10.4411,141400.0
2007-09-19 14:20:00,14.43,14.46,14.42,14.45,67000.0,10.4484,10.4701,10.4411,10.4629,67000.0
2007-09-19 14:25:00,14.45,14.53,14.45,14.5,88000.0,10.4629,10.5208,10.4629,10.4991,88000.0
2007-09-19 14:30:00,14.51,14.52,14.49,14.51,104600.0,10.5063,10.5135,10.4918,10.5063,104600.0
2007-09-19 14:35:00,14.51,14.54,14.51,14.54,168400.0,10.5063,10.528,10.5063,10.528,168400.0
2007-09-19 14:40:00,14.54,14.59,14.54,14.57,137600.0,10.528,10.5642,10.528,10.5497,137600.0
2007-09-19 14:45:00,14.56,14.57,14.51,14.51,85800.0,10.5425,10.5497,10.5063,10.5063,85800.0
2007-09-19 14:50:00,14.51,14.6,14.51,14.6,103800.0,10.5063,10.5715,10.5063,10.5715,103800.0
2007-09-19 14:55:00,14.6,14.63,14.58,14.59,122800.0,10.5715,10.5932,10.557,10.5642,122800.0
2007-09-19 15:00:00,14.59,14.59,14.52,14.53,119800.0,10.5642,10.5642,10.5135,10.5208,119800.0
2007-09-19 15:05:00,14.52,14.52,14.49,14.49,96000.0,10.5135,10.5135,10.4918,10.4918,96000.0
2007-09-19 15:10:00,14.5,14.52,14.47,14.52,151400.0,10.4991,10.5135,10.4773,10.5135,151400.0
2007-09-19 15:15:00,14.52,14.56,14.52,14.53,139400.0,10.5135,10.5425,10.5135,10.5208,139400.0
2007-09-19 15:20:00,14.53,14.53,14.48,14.49,101600.0,10.5208,10.5208,10.4846,10.4918,101600.0
2007-09-19 15:25:00,14.49,14.53,14.45,14.47,185400.0,10.4918,10.5208,10.4629,10.4773,185400.0
2007-09-19 15:30:00,14.47,14.49,14.47,14.49,74200.0,10.4773,10.4918,10.4773,10.4918,74200.0
2007-09-19 15:35:00,14.49,14.51,14.47,14.49,136800.0,10.4918,10.5063,10.4773,10.4918,136800.0
2007-09-19 15:40:00,14.49,14.51,14.48,14.51,97600.0,10.4918,10.5063,10.4846,10.5063,97600.0
2007-09-19 15:45:00,14.51,14.52,14.47,14.47,192600.0,10.5063,10.5135,10.4773,10.4773,192600.0
2007-09-19 15:50:00,14.47,14.49,14.46,14.48,166000.0,10.4773,10.4918,10.4701,10.4846,166000.0
2007-09-19 15:55:00,14.48,14.49,14.47,14.48,266000.0,10.4846,10.4918,10.4773,10.4846,266000.0
2007-09-20 09:30:00,14.5,14.5,14.38,14.38,142400.0,10.4991,10.4991,10.4122,10.4122,142400.0
2007-09-20 09:35:00,14.4,14.43,14.3,14.31,300200.0,10.4266,10.4484,10.3542,10.3615,300200.0
2007-09-20 09:40:00,14.31,14.32,14.21,14.25,244000.0,10.3615,10.3687,10.2891,10.318,244000.0
2007-09-20 09:45:00,14.25,14.33,14.22,14.28,226800.0,10.318,10.376,10.2963,10.3398,226800.0
2007-09-20 09:50:00,14.29,14.31,14.23,14.23,142600.0,10.347,10.3615,10.3036,10.3036,142600.0
2007-09-20 09:55:00,14.24,14.26,14.2,14.25,124600.0,10.3108,10.3253,10.2818,10.318,124600.0
2007-09-20 10:00:00,14.25,14.26,14.24,14.25,119200.0,10.318,10.3253,10.3108,10.318,119200.0
2007-09-20 10:05:00,14.25,14.31,14.24,14.3,182400.0,10.318,10.3615,10.3108,10.3542,182400.0
2007-09-20 10:10:00,14.3,14.31,14.29,14.3,77200.0,10.3542,10.3615,10.347,10.3542,77200.0
2007-09-20 10:15:00,14.3,14.31,14.25,14.26,102400.0,10.3542,10.3615,10.318,10.3253,102400.0
2007-09-20 10:20:00,14.26,14.3,14.24,14.26,235000.0,10.3253,10.3542,10.3108,10.3253,235000.0
2007-09-20 10:25:00,14.27,14.29,14.27,14.27,84800.0,10.3325,10.347,10.3325,10.3325,84800.0
2007-09-20 10:30:00,14.27,14.28,14.24,14.24,120200.0,10.3325,10.3398,10.3108,10.3108,120200.0
2007-09-20 10:35:00,14.24,14.25,14.22,14.24,55000.0,10.3108,10.318,10.2963,10.3108,55000.0
2007-09-20 10:40:00,14.24,14.25,14.22,14.22,140400.0,10.3108,10.318,10.2963,10.2963,140400.0
2007-09-20 10:45:00,14.22,14.25,14.2,14.23,196200.0,10.2963,10.318,10.2818,10.3036,196200.0
2007-09-20 10:50:00,14.24,14.25,14.23,14.24,110000.0,10.3108,10.318,10.3036,10.3108,110000.0
2007-09-20 10:55:00,14.24,14.24,14.21,14.22,46200.0,10.3108,10.3108,10.2891,10.2963,46200.0
2007-09-20 11:00:00,14.22,14.24,14.22,14.24,69200.0,10.2963,10.3108,10.2963,10.3108,69200.0
2007-09-20 11:05:00,14.24,14.26,14.22,14.25,105200.0,10.3108,10.3253,10.2963,10.318,105200.0
2007-09-20 11:10:00,14.25,14.26,14.2,14.22,79600.0,10.318,10.3253,10.2818,10.2963,79600.0
2007-09-20 11:15:00,14.22,14.26,14.21,14.26,82800.0,10.2963,10.3253,10.2891,10.3253,82800.0
2007-09-20 11:20:00,14.27,14.27,14.24,14.26,61600.0,10.3325,10.3325,10.3108,10.3253,61600.0
2007-09-20 11:25:00,14.25,14.26,14.24,14.24,46600.0,10.318,10.3253,10.3108,10.3108,46600.0
2007-09-20 11:30:00,14.24,14.25,14.22,14.22,55400.0,10.3108,10.318,10.2963,10.2963,55400.0
2007-09-20 11:35:00,14.22,14.23,14.19,14.19,120200.0,10.2963,10.3036,10.2746,10.2746,120200.0
2007-09-20 11:40:00,14.18,14.2,14.18,14.19,58600.0,10.2674,10.2818,10.2674,10.2746,58600.0
2007-09-20 11:45:00,14.19,14.2,14.16,14.17,85200.0,10.2746,10.2818,10.2529,10.2601,85200.0
2007-09-20 11:50:00,14.16,14.2,14.15,14.19,68000.0,10.2529,10.2818,10.2456,10.2746,68000.0
2007-09-20 11:55:00,14.19,14.23,14.19,14.22,58000.0,10.2746,10.3036,10.2746,10.2963,58000.0
2007-09-20 12:00:00,14.23,14.28,14.22,14.26,51400.0,10.3036,10.3398,10.2963,10.3253,51400.0
2007-09-20 12:05:00,14.26,14.26,14.22,14.22,59200.0,10.3253,10.3253,10.2963,10.2963,59200.0
2007-09-20 12:10:00,14.22,14.24,14.22,14.24,49800.0,10.2963,10.3108,10.2963,10.3108,49800.0
2007-09-20 12:15:00,14.24,14.28,14.22,14.26,101400.0,10.3108,10.3398,10.2963,10.3253,101400.0
2007-09-20 12:20:00,14.26,14.27,14.24,14.24,32800.0,10.3253,10.3325,10.3108,10.3108,32800.0
2007-09-20 12:25:00,14.24,14.24,14.22,14.24,55600.0,10.3108,10.3108,10.2963,10.3108,55600.0
2007-09-20 12:30:00,14.24,14.24,14.22,14.24,54000.0,10.3108,10.3108,10.2963,10.3108,54000.0
2007-09-20 12:35:00,14.24,14.24,14.24,14.24,26400.0,10.3108,10.3108,10.3108,10.3108,26400.0
2007-09-20 12:40:00,14.24,14.25,14.24,14.24,29200.0,10.3108,10.318,10.3108,10.3108,29200.0
2007-09-20 12:45:00,14.24,14.27,14.24,14.26,35600.0,10.3108,10.3325,10.3108,10.3253,35600.0
2007-09-20 12:50:00,14.26,14.27,14.25,14.26,35600.0,10.3253,10.3325,10.318,10.3253,35600.0
2007-09-20 12:55:00,14.26,14.27,14.24,14.27,28800.0,10.3253,10.3325,10.3108,10.3325,28800.0
2007-09-20 13:00:00,14.26,14.27,14.26,14.26,12800.0,10.3253,10.3325,10.3253,10.3253,12800.0
2007-09-20 13:05:00,14.26,14.26,14.24,14.24,49200.0,10.3253,10.3253,10.3108,10.3108,49200.0
2007-09-20 13:10:00,14.24,14.26,14.24,14.25,30000.0,10.3108,10.3253,10.3108,10.318,30000.0
2007-09-20 13:15:00,14.26,14.26,14.24,14.25,18800.0,10.3253,10.3253,10.3108,10.318,18800.0
2007-09-20 13:20:00,14.24,14.25,14.24,14.24,52000.0,10.3108,10.318,10.3108,10.3108,52000.0
2007-09-20 13:25:00,14.24,14.24,14.23,14.24,117600.0,10.3108,10.3108,10.3036,10.3108,117600.0
2007-09-20 13:30:00,14.24,14.24,14.22,14.24,35800.0,10.3108,10.3108,10.2963,10.3108,35800.0
2007-09-20 13:35:00,14.24,14.24,14.21,14.24,100200.0,10.3108,10.3108,10.2891,10.3108,100200.0
2007-09-20 13:40:00,14.24,14.24,14.22,14.22,61200.0,10.3108,10.3108,10.2963,10.2963,61200.0
2007-09-20 13:45:00,14.23,14.24,14.22,14.23,51000.0,10.3036,10.3108,10.2963,10.3036,51000.0
2007-09-20 13:50:00,14.23,14.25,14.22,14.24,47400.0,10.3036,10.318,10.2963,10.3108,47400.0
2007-09-20 13:55:00,14.24,14.26,14.22,14.25,51600.0,10.3108,10.3253,10.2963,10.318,51600.0
2007-09-20 14:00:00,14.24,14.26,14.23,14.23,44400.0,10.3108,10.3253,10.3036,10.3036,44400.0
2007-09-20 14:05:00,14.24,14.25,14.24,14.24,86000.0,10.3108,10.318,10.3108,10.3108,86000.0
2007-09-20 14:10:00,14.24,14.25,14.23,14.24,44600.0,10.3108,10.318,10.3036,10.3108,44600.0
2007-09-20 14:15:00,14.24,14.26,14.24,14.26,44200.0,10.3108,10.3253,10.3108,10.3253,44200.0
2007-09-20 14:20:00,14.26,14.26,14.22,14.24,103200.0,10.3253,10.3253,10.2963,10.3108,103200.0
2007-09-20 14:25:00,14.24,14.24,14.22,14.24,101400.0,10.3108,10.3108,10.2963,10.3108,101400.0
2007-09-20 14:30:00,14.24,14.24,14.22,14.23,75800.0,10.3108,10.3108,10.2963,10.3036,75800.0
2007-09-20 14:35:00,14.23,14.24,14.2,14.24,117800.0,10.3036,10.3108,10.2818,10.3108,117800.0
2007-09-20 14:40:00,14.24,14.26,14.24,14.24,128200.0,10.3108,10.3253,10.3108,10.3108,128200.0
2007-09-20 14:45:00,14.24,14.24,14.2,14.2,113800.0,10.3108,10.3108,10.2818,10.2818,113800.0
2007-09-20 14:50:00,14.2,14.21,14.19,14.21,86800.0,10.2818,10.2891,10.2746,10.2891,86800.0
2007-09-20 14:55:00,14.21,14.22,14.2,14.21,74000.0,10.2891,10.2963,10.2818,10.2891,74000.0
2007-09-20 15:00:00,14.21,14.24,14.21,14.22,140400.0,10.2891,10.3108,10.2891,10.2963,140400.0
2007-09-20 15:05:00,14.23,14.23,14.21,14.23,182600.0,10.3036,10.3036,10.2891,10.3036,182600.0
2007-09-20 15:10:00,14.23,14.32,14.22,14.3,172600.0,10.3036,10.3687,10.2963,10.3542,172600.0
2007-09-20 15:15:00,14.3,14.34,14.29,14.33,113000.0,10.3542,10.3832,10.347,10.376,113000.0
2007-09-20 15:20:00,14.33,14.34,14.3,14.3,76600.0,10.376,10.3832,10.3542,10.3542,76600.0
2007-09-20 15:25:00,14.3,14.34,14.29,14.31,83000.0,10.3542,10.3832,10.347,10.3615,83000.0
2007-09-20 15:30:00,14.31,14.31,14.29,14.3,66000.0,10.3615,10.3615,10.347,10.3542,66000.0
2007-09-20 15:35:00,14.31,14.32,14.28,14.31,115200.0,10.3615,10.3687,10.3398,10.3615,115200.0
2007-09-20 15:40:00,14.31,14.32,14.28,14.31,162600.0,10.3615,10.3687,10.3398,10.3615,162600.0
2007-09-20 15:45:00,14.32,14.36,14.3,14.36,243200.0,10.3687,10.3977,10.3542,10.3977,243200.0
2007-09-20 15:50:00,14.36,14.39,14.34,14.35,281400.0,10.3977,10.4194,10.3832,10.3904,281400.0
2007-09-20 15:55:00,14.34,14.35,14.29,14.29,451600.0,10.3832,10.3904,10.347,10.347,451600.0
2007-09-21 09:30:00,14.45,14.45,14.35,14.35,2500000.0,10.4629,10.4629,10.3904,10.3904,2500000.0
2007-09-21 09:35:00,14.35,14.37,14.33,14.33,72000.0,10.3904,10.4049,10.376,10.376,72000.0
2007-09-21 09:40:00,14.33,14.35,14.28,14.28,104600.0,10.376,10.3904,10.3398,10.3398,104600.0
2007-09-21 09:45:00,14.28,14.29,14.21,14.24,113400.0,10.3398,10.347,10.2891,10.3108,113400.0
2007-09-21 09:50:00,14.24,14.31,14.23,14.28,181600.0,10.3108,10.3615,10.3036,10.3398,181600.0
2007-09-21 09:55:00,14.28,14.3,14.23,14.24,102800.0,10.3398,10.3542,10.3036,10.3108,102800.0
2007-09-21 10:00:00,14.24,14.28,14.24,14.26,85000.0,10.3108,10.3398,10.3108,10.3253,85000.0
2007-09-21 10:05:00,14.26,14.26,14.23,14.26,52400.0,10.3253,10.3253,10.3036,10.3253,52400.0
2007-09-21 10:10:00,14.26,14.27,14.22,14.22,82600.0,10.3253,10.3325,10.2963,10.2963,82600.0
2007-09-21 10:15:00,14.22,14.22,14.21,14.22,73200.0,10.2963,10.2963,10.2891,10.2963,73200.0
2007-09-21 10:20:00,14.22,14.23,14.21,14.22,54600.0,10.2963,10.3036,10.2891,10.2963,54600.0
2007-09-21 10:25:00,14.23,14.26,14.22,14.24,68800.0,10.3036,10.3253,10.2963,10.3108,68800.0
2007-09-21 10:30:00,14.24,14.26,14.23,14.25,58800.0,10.3108,10.3253,10.3036,10.318,58800.0
2007-09-21 10:35:00,14.24,14.25,14.23,14.24,46400.0,10.3108,10.318,10.3036,10.3108,46400.0
2007-09-21 10:40:00,14.25,14.27,14.24,14.26,40600.0,10.318,10.3325,10.3108,10.3253,40600.0
2007-09-21 10:45:00,14.27,14.28,14.22,14.22,76800.0,10.3325,10.3398,10.2963,10.2963,76800.0
2007-09-21 10:50:00,14.22,14.24,14.22,14.23,43400.0,10.2963,10.3108,10.2963,10.3036,43400.0
2007-09-21 10:55:00,14.23,14.26,14.23,14.26,62000.0,10.3036,10.3253,10.3036,10.3253,62000.0
2007-09-21 11:00:00,14.26,14.32,14.26,14.3,80600.0,10.3253,10.3687,10.3253,10.3542,80600.0
2007-09-21 11:05:00,14.3,14.33,14.3,14.33,128000.0,10.3542,10.376,10.3542,10.376,128000.0
2007-09-21 11:10:00,14.33,14.35,14.33,14.34,150400.0,10.376,10.3904,10.376,10.3832,150400.0
2007-09-21 11:15:00,14.34,14.35,14.33,14.35,57800.0,10.3832,10.3904,10.376,10.3904,57800.0
2007-09-21 11:20:00,14.35,14.35,14.33,14.33,136600.0,10.3904,10.3904,10.376,10.376,136600.0
2007-09-21 11:25:00,14.33,14.35,14.32,14.35,93800.0,10.376,10.3904,10.3687,10.3904,93800.0
2007-09-21 11:30:00,14.35,14.35,14.33,14.34,72200.0,10.3904,10.3904,10.376,10.3832,72200.0
2007-09-21 11:35:00,14.34,14.34,14.31,14.31,64800.0,10.3832,10.3832,10.3615,10.3615,64800.0
2007-09-21 11:40:00,14.3,14.31,14.3,14.3,53200.0,10.3542,10.3615,10.3542,10.3542,53200.0
2007-09-21 11:45:00,14.3,14.31,14.28,14.28,67800.0,10.3542,10.3615,10.3398,10.3398,67800.0
2007-09-21 11:50:00,14.28,14.3,14.28,14.3,52400.0,10.3398,10.3542,10.3398,10.3542,52400.0
2007-09-21 11:55:00,14.3,14.3,14.29,14.3,35800.0,10.3542,10.3542,10.347,10.3542,35800.0
2007-09-21 12:00:00,14.3,14.32,14.3,14.3,87600.0,10.3542,10.3687,10.3542,10.3542,87600.0
2007-09-21 12:05:00,14.29,14.29,14.28,14.28,35200.0,10.347,10.347,10.3398,10.3398,35200.0
2007-09-21 12:10:00,14.28,14.29,14.27,14.29,52000.0,10.3398,10.347,10.3325,10.347,52000.0
2007-09-21 12:15:00,14.29,14.29,14.28,14.29,41400.0,10.347,10.347,10.3398,10.347,41400.0
2007-09-21 12:20:00,14.29,14.29,14.28,14.29,28600.0,10.347,10.347,10.3398,10.347,28600.0
2007-09-21 12:25:00,14.28,14.33,14.28,14.33,77000.0,10.3398,10.376,10.3398,10.376,77000.0
2007-09-21 12:30:00,14.33,14.36,14.33,14.34,61000.0,10.376,10.3977,10.376,10.3832,61000.0
2007-09-21 12:35:00,14.35,14.35,14.33,14.34,44600.0,10.3904,10.3904,10.376,10.3832,44600.0
2007-09-21 12:40:00,14.34,14.35,14.33,14.35,30600.0,10.3832,10.3904,10.376,10.3904,30600.0
2007-09-21 12:45:00,14.35,14.35,14.34,14.34,35200.0,10.3904,10.3904,10.3832,10.3832,35200.0
2007-09-21 12:50:00,14.34,14.34,14.31,14.31,44800.0,10.3832,10.3832,10.3615,10.3615,44800.0
2007-09-21 12:55:00,14.31,14.32,14.31,14.32,29800.0,10.3615,10.3687,10.3615,10.3687,29800.0
2007-09-21 13:00:00,14.32,14.34,14.32,14.34,34200.0,10.3687,10.3832,10.3687,10.3832,34200.0
2007-09-21 13:05:00,14.34,14.36,14.34,14.35,111000.0,10.3832,10.3977,10.3832,10.3904,111000.0
2007-09-21 13:10:00,14.35,14.35,14.34,14.34,76000.0,10.3904,10.3904,10.3832,10.3832,76000.0
2007-09-21 13:15:00,14.34,14.34,14.32,14.32,81200.0,10.3832,10.3832,10.3687,10.3687,81200.0
2007-09-21 13:20:00,14.32,14.33,14.31,14.33,44000.0,10.3687,10.376,10.3615,10.376,44000.0
2007-09-21 13:25:00,14.33,14.34,14.32,14.33,43600.0,10.376,10.3832,10.3687,10.376,43600.0
2007-09-21 13:30:00,14.34,14.35,14.33,14.34,22400.0,10.3832,10.3904,10.376,10.3832,22400.0
2007-09-21 13:35:00,14.34,14.35,14.33,14.35,43200.0,10.3832,10.3904,10.376,10.3904,43200.0
2007-09-21 13:40:00,14.35,14.35,14.34,14.34,36200.0,10.3904,10.3904,10.3832,10.3832,36200.0
2007-09-21 13:45:00,14.34,14.35,14.32,14.32,63400.0,10.3832,10.3904,10.3687,10.3687,63400.0
2007-09-21 13:50:00,14.32,14.33,14.31,14.33,55000.0,10.3687,10.376,10.3615,10.376,55000.0
2007-09-21 13:55:00,14.32,14.33,14.31,14.31,89000.0,10.3687,10.376,10.3615,10.3615,89000.0
2007-09-21 14:00:00,14.31,14.32,14.3,14.31,47400.0,10.3615,10.3687,10.3542,10.3615,47400.0
2007-09-21 14:05:00,14.3,14.31,14.3,14.31,32400.0,10.3542,10.3615,10.3542,10.3615,32400.0
2007-09-21 14:10:00,14.31,14.34,14.3,14.34,73400.0,10.3615,10.3832,10.3542,10.3832,73400.0
2007-09-21 14:15:00,14.33,14.34,14.33,14.33,55400.0,10.376,10.3832,10.376,10.376,55400.0
2007-09-21 14:20:00,14.33,14.33,14.32,14.33,49400.0,10.376,10.376,10.3687,10.376,49400.0
2007-09-21 14:25:00,14.32,14.33,14.31,14.32,66400.0,10.3687,10.376,10.3615,10.3687,66400.0
2007-09-21 14:30:00,14.32,14.33,14.32,14.33,43400.0,10.3687,10.376,10.3687,10.376,43400.0
2007-09-21 14:35:00,14.32,14.33,14.29,14.3,93200.0,10.3687,10.376,10.347,10.3542,93200.0
2007-09-21 14:40:00,14.3,14.31,14.28,14.3,105000.0,10.3542,10.3615,10.3398,10.3542,105000.0
2007-09-21 14:45:00,14.31,14.34,14.3,14.32,68000.0,10.3615,10.3832,10.3542,10.3687,68000.0
2007-09-21 14:50:00,14.32,14.34,14.32,14.33,50800.0,10.3687,10.3832,10.3687,10.376,50800.0
2007-09-21 14:55:00,14.33,14.34,14.31,14.31,60000.0,10.376,10.3832,10.3615,10.3615,60000.0
2007-09-21 15:00:00,14.31,14.35,14.31,14.35,84200.0,10.3615,10.3904,10.3615,10.3904,84200.0
2007-09-21 15:05:00,14.35,14.35,14.31,14.31,122000.0,10.3904,10.3904,10.3615,10.3615,122000.0
2007-09-21 15:10:00,14.31,14.33,14.31,14.33,63000.0,10.3615,10.376,10.3615,10.376,63000.0
2007-09-21 15:15:00,14.33,14.34,14.28,14.28,136400.0,10.376,10.3832,10.3398,10.3398,136400.0
2007-09-21 15:20:00,14.28,14.31,14.26,14.31,109000.0,10.3398,10.3615,10.3253,10.3615,109000.0
2007-09-21 15:25:00,14.31,14.31,14.24,14.28,125000.0,10.3615,10.3615,10.3108,10.3398,125000.0
2007-09-21 15:30:00,14.28,14.29,14.27,14.29,84800.0,10.3398,10.347,10.3325,10.347,84800.0
2007-09-21 15:35:00,14.29,14.3,14.28,14.29,88000.0,10.347,10.3542,10.3398,10.347,88000.0
2007-09-21 15:40:00,14.3,14.33,14.27,14.27,138000.0,10.3542,10.376,10.3325,10.3325,138000.0
2007-09-21 15:45:00,14.27,14.28,14.24,14.25,188600.0,10.3325,10.3398,10.3108,10.318,188600.0
2007-09-21 15:50:00,14.24,14.26,14.23,14.25,163400.0,10.3108,10.3253,10.3036,10.318,163400.0
2007-09-21 15:55:00,14.26,14.29,14.25,14.28,169800.0,10.3253,10.347,10.318,10.3398,169800.0
2007-09-24 09:30:00,14.27,14.27,14.17,14.19,234200.0,10.3325,10.3325,10.2601,10.2746,234200.0
2007-09-24 09:35:00,14.18,14.21,14.18,14.2,104800.0,10.2674,10.2891,10.2674,10.2818,104800.0
2007-09-24 09:40:00,14.2,14.28,14.17,14.28,140800.0,10.2818,10.3398,10.2601,10.3398,140800.0
2007-09-24 09:45:00,14.29,14.33,14.28,14.28,113200.0,10.347,10.376,10.3398,10.3398,113200.0
2007-09-24 09:50:00,14.29,14.29,14.28,14.29,70600.0,10.347,10.347,10.3398,10.347,70600.0
2007-09-24 09:55:00,14.29,14.31,14.27,14.27,76600.0,10.347,10.3615,10.3325,10.3325,76600.0
2007-09-24 10:00:00,14.27,14.27,14.22,14.23,179800.0,10.3325,10.3325,10.2963,10.3036,179800.0
2007-09-24 10:05:00,14.23,14.24,14.22,14.24,34200.0,10.3036,10.3108,10.2963,10.3108,34200.0
2007-09-24 10:10:00,14.24,14.26,14.24,14.24,58000.0,10.3108,10.3253,10.3108,10.3108,58000.0
2007-09-24 10:15:00,14.24,14.26,14.24,14.26,55400.0,10.3108,10.3253,10.3108,10.3253,55400.0
2007-09-24 10:20:00,14.26,14.32,14.26,14.32,102000.0,10.3253,10.3687,10.3253,10.3687,102000.0
2007-09-24 10:25:00,14.32,14.34,14.31,14.31,147600.0,10.3687,10.3832,10.3615,10.3615,147600.0
2007-09-24 10:30:00,14.31,14.34,14.31,14.34,118200.0,10.3615,10.3832,10.3615,10.3832,118200.0
2007-09-24 10:35:00,14.34,14.37,14.31,14.37,241800.0,10.3832,10.4049,10.3615,10.4049,241800.0
2007-09-24 10:40:00,14.37,14.37,14.34,14.36,126000.0,10.4049,10.4049,10.3832,10.3977,126000.0
2007-09-24 10:45:00,14.36,14.36,14.34,14.35,85600.0,10.3977,10.3977,10.3832,10.3904,85600.0
2007-09-24 10:50:00,14.36,14.36,14.31,14.33,89000.0,10.3977,10.3977,10.3615,10.376,89000.0
2007-09-24 10:55:00,14.33,14.37,14.31,14.37,66200.0,10.376,10.4049,10.3615,10.4049,66200.0
2007-09-24 11:00:00,14.37,14.4,14.37,14.37,136200.0,10.4049,10.4266,10.4049,10.4049,136200.0
2007-09-24 11:05:00,14.37,14.38,14.34,14.34,107000.0,10.4049,10.4122,10.3832,10.3832,107000.0
2007-09-24 11:10:00,14.35,14.37,14.34,14.37,73800.0,10.3904,10.4049,10.3832,10.4049,73800.0
2007-09-24 11:15:00,14.37,14.38,14.37,14.37,31600.0,10.4049,10.4122,10.4049,10.4049,31600.0
2007-09-24 11:20:00,14.38,14.4,14.37,14.4,77200.0,10.4122,10.4266,10.4049,10.4266,77200.0
2007-09-24 11:25:00,14.4,14.42,14.39,14.42,97200.0,10.4266,10.4411,10.4194,10.4411,97200.0
2007-09-24 11:30:00,14.42,14.43,14.4,14.4,74600.0,10.4411,10.4484,10.4266,10.4266,74600.0
2007-09-24 11:35:00,14.4,14.4,14.38,14.39,86000.0,10.4266,10.4266,10.4122,10.4194,86000.0
2007-09-24 11:40:00,14.38,14.4,14.38,14.4,94000.0,10.4122,10.4266,10.4122,10.4266,94000.0
2007-09-24 11:45:00,14.4,14.4,14.38,14.38,61000.0,10.4266,10.4266,10.4122,10.4122,61000.0
2007-09-24 11:50:00,14.38,14.43,14.37,14.43,151600.0,10.4122,10.4484,10.4049,10.4484,151600.0
2007-09-24 11:55:00,14.43,14.44,14.42,14.42,59200.0,10.4484,10.4556,10.4411,10.4411,59200.0
2007-09-24 12:00:00,14.42,14.42,14.4,14.41,37800.0,10.4411,10.4411,10.4266,10.4339,37800.0
2007-09-24 12:05:00,14.42,14.42,14.38,14.38,71600.0,10.4411,10.4411,10.4122,10.4122,71600.0
2007-09-24 12:10:00,14.38,14.4,14.38,14.38,50600.0,10.4122,10.4266,10.4122,10.4122,50600.0
2007-09-24 12:15:00,14.38,14.38,14.36,14.37,65400.0,10.4122,10.4122,10.3977,10.4049,65400.0
2007-09-24 12:20:00,14.37,14.37,14.33,14.33,33000.0,10.4049,10.4049,10.376,10.376,33000.0
2007-09-24 12:25:00,14.33,14.36,14.31,14.36,42000.0,10.376,10.3977,10.3615,10.3977,42000.0
2007-09-24 12:30:00,14.36,14.37,14.34,14.34,34600.0,10.3977,10.4049,10.3832,10.3832,34600.0
2007-09-24 12:35:00,14.34,14.35,14.32,14.33,50000.0,10.3832,10.3904,10.3687,10.376,50000.0
2007-09-24 12:40:00,14.33,14.33,14.31,14.31,27600.0,10.376,10.376,10.3615,10.3615,27600.0
2007-09-24 12:45:00,14.32,14.33,14.31,14.32,38200.0,10.3687,10.376,10.3615,10.3687,38200.0
2007-09-24 12:50:00,14.31,14.32,14.3,14.31,61000.0,10.3615,10.3687,10.3542,10.3615,61000.0
2007-09-24 12:55:00,14.31,14.31,14.29,14.31,59600.0,10.3615,10.3615,10.347,10.3615,59600.0
2007-09-24 13:00:00,14.3,14.31,14.3,14.3,23200.0,10.3542,10.3615,10.3542,10.3542,23200.0
2007-09-24 13:05:00,14.3,14.3,14.28,14.28,70000.0,10.3542,10.3542,10.3398,10.3398,70000.0
2007-09-24 13:10:00,14.28,14.28,14.23,14.24,101000.0,10.3398,10.3398,10.3036,10.3108,101000.0
2007-09-24 13:15:00,14.24,14.24,14.22,14.22,61800.0,10.3108,10.3108,10.2963,10.2963,61800.0
2007-09-24 13:20:00,14.23,14.23,14.19,14.2,161600.0,10.3036,10.3036,10.2746,10.2818,161600.0
2007-09-24 13:25:00,14.21,14.22,14.2,14.22,54000.0,10.2891,10.2963,10.2818,10.2963,54000.0
2007-09-24 13:30:00,14.22,14.22,14.17,14.18,112400.0,10.2963,10.2963,10.2601,10.2674,112400.0
2007-09-24 13:35:00,14.17,14.21,14.17,14.21,88200.0,10.2601,10.2891,10.2601,10.2891,88200.0
2007-09-24 13:40:00,14.21,14.27,14.21,14.24,97000.0,10.2891,10.3325,10.2891,10.3108,97000.0
2007-09-24 13:45:00,14.24,14.24,14.21,14.22,79400.0,10.3108,10.3108,10.2891,10.2963,79400.0
2007-09-24 13:50:00,14.21,14.22,14.18,14.2,56800.0,10.2891,10.2963,10.2674,10.2818,56800.0
2007-09-24 13:55:00,14.19,14.21,14.18,14.2,46200.0,10.2746,10.2891,10.2674,10.2818,46200.0
2007-09-24 14:00:00,14.2,14.22,14.19,14.21,43000.0,10.2818,10.2963,10.2746,10.2891,43000.0
2007-09-24 14:05:00,14.21,14.22,14.2,14.22,59800.0,10.2891,10.2963,10.2818,10.2963,59800.0
2007-09-24 14:10:00,14.22,14.22,14.19,14.19,87600.0,10.2963,10.2963,10.2746,10.2746,87600.0
2007-09-24 14:15:00,14.19,14.2,14.18,14.2,70800.0,10.2746,10.2818,10.2674,10.2818,70800.0
2007-09-24 14:20:00,14.2,14.21,14.19,14.21,77000.0,10.2818,10.2891,10.2746,10.2891,77000.0
2007-09-24 14:25:00,14.21,14.21,14.17,14.18,64800.0,10.2891,10.2891,10.2601,10.2674,64800.0
2007-09-24 14:30:00,14.18,14.2,14.17,14.18,79600.0,10.2674,10.2818,10.2601,10.2674,79600.0
2007-09-24 14:35:00,14.18,14.22,14.17,14.22,75200.0,10.2674,10.2963,10.2601,10.2963,75200.0
2007-09-24 14:40:00,14.22,14.22,14.18,14.19,94600.0,10.2963,10.2963,10.2674,10.2746,94600.0
2007-09-24 14:45:00,14.19,14.2,14.16,14.19,112600.0,10.2746,10.2818,10.2529,10.2746,112600.0
2007-09-24 14:50:00,14.19,14.2,14.18,14.19,108800.0,10.2746,10.2818,10.2674,10.2746,108800.0
2007-09-24 14:55:00,14.19,14.2,14.17,14.2,74600.0,10.2746,10.2818,10.2601,10.2818,74600.0
2007-09-24 15:00:00,14.2,14.2,14.15,14.18,104800.0,10.2818,10.2818,10.2456,10.2674,104800.0
2007-09-24 15:05:00,14.18,14.18,14.15,14.16,87800.0,10.2674,10.2674,10.2456,10.2529,87800.0
2007-09-24 15:10:00,14.16,14.16,14.13,14.14,115400.0,10.2529,10.2529,10.2311,10.2384,115400.0
2007-09-24 15:15:00,14.14,14.17,14.13,14.15,95800.0,10.2384,10.2601,10.2311,10.2456,95800.0
2007-09-24 15:20:00,14.15,14.18,14.15,14.18,86400.0,10.2456,10.2674,10.2456,10.2674,86400.0
2007-09-24 15:25:00,14.18,14.18,14.15,14.16,72600.0,10.2674,10.2674,10.2456,10.2529,72600.0
2007-09-24 15:30:00,14.17,14.17,14.13,14.13,114800.0,10.2601,10.2601,10.2311,10.2311,114800.0
2007-09-24 15:35:00,14.13,14.17,14.13,14.17,149200.0,10.2311,10.2601,10.2311,10.2601,149200.0
2007-09-24 15:40:00,14.17,14.2,14.15,14.17,146600.0,10.2601,10.2818,10.2456,10.2601,146600.0
2007-09-24 15:45:00,14.17,14.18,14.16,14.17,111000.0,10.2601,10.2674,10.2529,10.2601,111000.0
2007-09-24 15:50:00,14.17,14.18,14.15,14.16,170400.0,10.2601,10.2674,10.2456,10.2529,170400.0
2007-09-24 15:55:00,14.16,14.16,14.11,14.13,249400.0,10.2529,10.2529,10.2167,10.2311,249400.0
2007-09-25 09:30:00,14.13,14.13,13.92,13.97,406400.0,10.2311,10.2311,10.0791,10.1153,406400.0
2007-09-25 09:35:00,13.97,13.98,13.92,13.93,211600.0,10.1153,10.1225,10.0791,10.0863,211600.0
2007-09-25 09:40:00,13.93,13.93,13.86,13.88,215600.0,10.0863,10.0863,10.0356,10.0501,215600.0
2007-09-25 09:45:00,13.87,13.9,13.86,13.9,178000.0,10.0429,10.0646,10.0356,10.0646,178000.0
2007-09-25 09:50:00,13.9,13.95,13.9,13.94,128000.0,10.0646,10.1008,10.0646,10.0936,128000.0
2007-09-25 09:55:00,13.94,14.03,13.94,14.01,119400.0,10.0936,10.1587,10.0936,10.1443,119400.0
2007-09-25 10:00:00,14.01,14.01,13.94,14.0,309400.0,10.1443,10.1443,10.0936,10.137,309400.0
2007-09-25 10:05:00,14.0,14.02,13.99,14.0,136000.0,10.137,10.1515,10.1298,10.137,136000.0
2007-09-25 10:10:00,14.01,14.03,13.99,14.03,128000.0,10.1443,10.1587,10.1298,10.1587,128000.0
2007-09-25 10:15:00,14.03,14.06,14.02,14.06,152200.0,10.1587,10.1805,10.1515,10.1805,152200.0
2007-09-25 10:20:00,14.06,14.13,14.06,14.13,136400.0,10.1805,10.2311,10.1805,10.2311,136400.0
2007-09-25 10:25:00,14.13,14.13,14.04,14.05,322800.0,10.2311,10.2311,10.166,10.1732,322800.0
2007-09-25 10:30:00,14.05,14.08,14.05,14.07,173600.0,10.1732,10.1949,10.1732,10.1877,173600.0
2007-09-25 10:35:00,14.07,14.1,14.06,14.09,314200.0,10.1877,10.2094,10.1805,10.2022,314200.0
2007-09-25 10:40:00,14.09,14.2,14.09,14.18,255000.0,10.2022,10.2818,10.2022,10.2674,255000.0
2007-09-25 10:45:00,14.18,14.19,14.1,14.1,143800.0,10.2674,10.2746,10.2094,10.2094,143800.0
2007-09-25 10:50:00,14.1,14.12,14.09,14.1,207400.0,10.2094,10.2239,10.2022,10.2094,207400.0
2007-09-25 10:55:00,14.1,14.1,14.07,14.09,89400.0,10.2094,10.2094,10.1877,10.2022,89400.0
2007-09-25 11:00:00,14.08,14.1,14.08,14.08,58200.0,10.1949,10.2094,10.1949,10.1949,58200.0
2007-09-25 11:05:00,14.08,14.15,14.08,14.14,206800.0,10.1949,10.2456,10.1949,10.2384,206800.0
2007-09-25 11:10:00,14.14,14.17,14.14,14.17,63800.0,10.2384,10.2601,10.2384,10.2601,63800.0
2007-09-25 11:15:00,14.17,14.17,14.1,14.12,191800.0,10.2601,10.2601,10.2094,10.2239,191800.0
2007-09-25 11:20:00,14.12,14.13,14.1,14.1,123600.0,10.2239,10.2311,10.2094,10.2094,123600.0
2007-09-25 11:25:00,14.1,14.11,14.07,14.1,75000.0,10.2094,10.2167,10.1877,10.2094,75000.0
2007-09-25 11:30:00,14.1,14.11,14.09,14.11,56000.0,10.2094,10.2167,10.2022,10.2167,56000.0
2007-09-25 11:35:00,14.11,14.13,14.1,14.11,60200.0,10.2167,10.2311,10.2094,10.2167,60200.0
2007-09-25 11:40:00,14.12,14.12,14.09,14.1,83000.0,10.2239,10.2239,10.2022,10.2094,83000.0
2007-09-25 11:45:00,14.1,14.1,14.1,14.1,41000.0,10.2094,10.2094,10.2094,10.2094,41000.0
2007-09-25 11:50:00,14.1,14.1,14.07,14.08,87800.0,10.2094,10.2094,10.1877,10.1949,87800.0
2007-09-25 11:55:00,14.08,14.1,14.07,14.1,100400.0,10.1949,10.2094,10.1877,10.2094,100400.0
2007-09-25 12:00:00,14.1,14.1,14.09,14.1,58200.0,10.2094,10.2094,10.2022,10.2094,58200.0
2007-09-25 12:05:00,14.1,14.11,14.1,14.1,105400.0,10.2094,10.2167,10.2094,10.2094,105400.0
2007-09-25 12:10:00,14.1,14.1,14.09,14.1,62400.0,10.2094,10.2094,10.2022,10.2094,62400.0
2007-09-25 12:15:00,14.1,14.1,14.09,14.1,74200.0,10.2094,10.2094,10.2022,10.2094,74200.0
2007-09-25 12:20:00,14.1,14.1,14.1,14.1,84200.0,10.2094,10.2094,10.2094,10.2094,84200.0
2007-09-25 12:25:00,14.1,14.1,14.1,14.1,48800.0,10.2094,10.2094,10.2094,10.2094,48800.0
2007-09-25 12:30:00,14.1,14.1,14.1,14.1,41200.0,10.2094,10.2094,10.2094,10.2094,41200.0
2007-09-25 12:35:00,14.1,14.1,14.09,14.09,103000.0,10.2094,10.2094,10.2022,10.2022,103000.0
2007-09-25 12:40:00,14.09,14.09,14.06,14.08,59000.0,10.2022,10.2022,10.1805,10.1949,59000.0
2007-09-25 12:45:00,14.08,14.1,14.08,14.1,79400.0,10.1949,10.2094,10.1949,10.2094,79400.0
2007-09-25 12:50:00,14.1,14.1,14.09,14.09,103800.0,10.2094,10.2094,10.2022,10.2022,103800.0
2007-09-25 12:55:00,14.09,14.12,14.09,14.11,86800.0,10.2022,10.2239,10.2022,10.2167,86800.0
2007-09-25 13:00:00,14.11,14.11,14.09,14.09,53000.0,10.2167,10.2167,10.2022,10.2022,53000.0
2007-09-25 13:05:00,14.1,14.11,14.1,14.1,27200.0,10.2094,10.2167,10.2094,10.2094,27200.0
2007-09-25 13:10:00,14.1,14.11,14.09,14.09,74400.0,10.2094,10.2167,10.2022,10.2022,74400.0
2007-09-25 13:15:00,14.1,14.12,14.09,14.09,82600.0,10.2094,10.2239,10.2022,10.2022,82600.0
2007-09-25 13:20:00,14.09,14.1,14.09,14.09,30200.0,10.2022,10.2094,10.2022,10.2022,30200.0
2007-09-25 13:25:00,14.1,14.11,14.09,14.1,46800.0,10.2094,10.2167,10.2022,10.2094,46800.0
2007-09-25 13:30:00,14.1,14.1,14.1,14.1,64200.0,10.2094,10.2094,10.2094,10.2094,64200.0
2007-09-25 13:35:00,14.1,14.1,14.08,14.08,112000.0,10.2094,10.2094,10.1949,10.1949,112000.0
2007-09-25 13:40:00,14.08,14.08,14.07,14.07,34800.0,10.1949,10.1949,10.1877,10.1877,34800.0
2007-09-25 13:45:00,14.08,14.08,14.07,14.07,48200.0,10.1949,10.1949,10.1877,10.1877,48200.0
2007-09-25 13:50:00,14.08,14.08,14.07,14.08,55400.0,10.1949,10.1949,10.1877,10.1949,55400.0
2007-09-25 13:55:00,14.08,14.09,14.07,14.09,66200.0,10.1949,10.2022,10.1877,10.2022,66200.0
2007-09-25 14:00:00,14.09,14.09,14.07,14.09,70800.0,10.2022,10.2022,10.1877,10.2022,70800.0
2007-09-25 14:05:00,14.09,14.1,14.07,14.07,211000.0,10.2022,10.2094,10.1877,10.1877,211000.0
2007-09-25 14:10:00,14.07,14.08,14.07,14.08,72400.0,10.1877,10.1949,10.1877,10.1949,72400.0
2007-09-25 14:15:00,14.07,14.08,14.04,14.05,137600.0,10.1877,10.1949,10.166,10.1732,137600.0
2007-09-25 14:20:00,14.05,14.06,14.05,14.05,47800.0,10.1732,10.1805,10.1732,10.1732,47800.0
2007-09-25 14:25:00,14.05,14.06,14.04,14.04,89400.0,10.1732,10.1805,10.166,10.166,89400.0
2007-09-25 14:30:00,14.04,14.05,14.04,14.05,62200.0,10.166,10.1732,10.166,10.1732,62200.0
2007-09-25 14:35:00,14.04,14.05,14.02,14.03,63600.0,10.166,10.1732,10.1515,10.1587,63600.0
2007-09-25 14:40:00,14.02,14.05,14.02,14.04,61800.0,10.1515,10.1732,10.1515,10.166,61800.0
2007-09-25 14:45:00,14.04,14.06,14.04,14.04,130800.0,10.166,10.1805,10.166,10.166,130800.0
2007-09-25 14:50:00,14.04,14.05,14.03,14.04,87200.0,10.166,10.1732,10.1587,10.166,87200.0
2007-09-25 14:55:00,14.03,14.06,14.03,14.05,89800.0,10.1587,10.1805,10.1587,10.1732,89800.0
2007-09-25 15:00:00,14.05,14.08,14.04,14.08,78000.0,10.1732,10.1949,10.166,10.1949,78000.0
2007-09-25 15:05:00,14.06,14.08,14.06,14.06,63400.0,10.1805,10.1949,10.1805,10.1805,63400.0
2007-09-25 15:10:00,14.07,14.07,14.04,14.06,125400.0,10.1877,10.1877,10.166,10.1805,125400.0
2007-09-25 15:15:00,14.06,14.06,14.05,14.05,142400.0,10.1805,10.1805,10.1732,10.1732,142400.0
2007-09-25 15:20:00,14.05,14.06,14.04,14.06,60400.0,10.1732,10.1805,10.166,10.1805,60400.0
2007-09-25 15:25:00,14.06,14.06,14.05,14.06,52800.0,10.1805,10.1805,10.1732,10.1805,52800.0
2007-09-25 15:30:00,14.05,14.06,14.04,14.05,110000.0,10.1732,10.1805,10.166,10.1732,110000.0
2007-09-25 15:35:00,14.05,14.06,14.05,14.05,106600.0,10.1732,10.1805,10.1732,10.1732,106600.0
2007-09-25 15:40:00,14.06,14.06,14.05,14.06,125800.0,10.1805,10.1805,10.1732,10.1805,125800.0
2007-09-25 15:45:00,14.06,14.06,14.03,14.03,139000.0,10.1805,10.1805,10.1587,10.1587,139000.0
2007-09-25 15:50:00,14.03,14.05,14.02,14.05,249600.0,10.1587,10.1732,10.1515,10.1732,249600.0
2007-09-25 15:55:00,14.05,14.09,14.04,14.07,323400.0,10.1732,10.2022,10.166,10.1877,323400.0
2007-09-26 09:30:00,14.18,14.2,14.08,14.19,148600.0,10.2674,10.2818,10.1949,10.2746,148600.0
2007-09-26 09:35:00,14.19,14.2,14.13,14.19,167600.0,10.2746,10.2818,10.2311,10.2746,167600.0
2007-09-26 09:40:00,14.19,14.19,14.13,14.13,116200.0,10.2746,10.2746,10.2311,10.2311,116200.0
2007-09-26 09:45:00,14.13,14.13,14.1,14.11,159600.0,10.2311,10.2311,10.2094,10.2167,159600.0
2007-09-26 09:50:00,14.1,14.17,14.1,14.16,77600.0,10.2094,10.2601,10.2094,10.2529,77600.0
2007-09-26 09:55:00,14.17,14.21,14.17,14.2,114000.0,10.2601,10.2891,10.2601,10.2818,114000.0
2007-09-26 10:00:00,14.2,14.24,14.19,14.21,116600.0,10.2818,10.3108,10.2746,10.2891,116600.0
2007-09-26 10:05:00,14.21,14.21,14.15,14.2,157600.0,10.2891,10.2891,10.2456,10.2818,157600.0
2007-09-26 10:10:00,14.2,14.2,14.16,14.18,112600.0,10.2818,10.2818,10.2529,10.2674,112600.0
2007-09-26 10:15:00,14.18,14.18,14.15,14.18,56000.0,10.2674,10.2674,10.2456,10.2674,56000.0
2007-09-26 10:20:00,14.18,14.22,14.17,14.22,97000.0,10.2674,10.2963,10.2601,10.2963,97000.0
2007-09-26 10:25:00,14.22,14.25,14.21,14.22,116800.0,10.2963,10.318,10.2891,10.2963,116800.0
2007-09-26 10:30:00,14.22,14.24,14.22,14.24,64400.0,10.2963,10.3108,10.2963,10.3108,64400.0
2007-09-26 10:35:00,14.24,14.24,14.21,14.21,79800.0,10.3108,10.3108,10.2891,10.2891,79800.0
2007-09-26 10:40:00,14.21,14.21,14.14,14.17,150200.0,10.2891,10.2891,10.2384,10.2601,150200.0
2007-09-26 10:45:00,14.17,14.17,14.14,14.15,49600.0,10.2601,10.2601,10.2384,10.2456,49600.0
2007-09-26 10:50:00,14.15,14.17,14.15,14.16,75000.0,10.2456,10.2601,10.2456,10.2529,75000.0
2007-09-26 10:55:00,14.17,14.17,14.15,14.16,86400.0,10.2601,10.2601,10.2456,10.2529,86400.0
2007-09-26 11:00:00,14.16,14.17,14.15,14.16,84400.0,10.2529,10.2601,10.2456,10.2529,84400.0
2007-09-26 11:05:00,14.16,14.17,14.15,14.15,206800.0,10.2529,10.2601,10.2456,10.2456,206800.0
2007-09-26 11:10:00,14.15,14.17,14.15,14.17,120800.0,10.2456,10.2601,10.2456,10.2601,120800.0
2007-09-26 11:15:00,14.17,14.2,14.17,14.17,188200.0,10.2601,10.2818,10.2601,10.2601,188200.0
2007-09-26 11:20:00,14.18,14.19,14.16,14.18,187600.0,10.2674,10.2746,10.2529,10.2674,187600.0
2007-09-26 11:25:00,14.18,14.2,14.17,14.19,72400.0,10.2674,10.2818,10.2601,10.2746,72400.0
2007-09-26 11:30:00,14.19,14.19,14.19,14.19,30000.0,10.2746,10.2746,10.2746,10.2746,30000.0
2007-09-26 11:35:00,14.19,14.21,14.19,14.21,192000.0,10.2746,10.2891,10.2746,10.2891,192000.0
2007-09-26 11:40:00,14.21,14.25,14.2,14.25,222600.0,10.2891,10.318,10.2818,10.318,222600.0
2007-09-26 11:45:00,14.25,14.28,14.24,14.26,114800.0,10.318,10.3398,10.3108,10.3253,114800.0
2007-09-26 11:50:00,14.25,14.3,14.24,14.3,102600.0,10.318,10.3542,10.3108,10.3542,102600.0
2007-09-26 11:55:00,14.29,14.3,14.29,14.29,46800.0,10.347,10.3542,10.347,10.347,46800.0
2007-09-26 12:00:00,14.29,14.3,14.28,14.3,112400.0,10.347,10.3542,10.3398,10.3542,112400.0
2007-09-26 12:05:00,14.3,14.3,14.21,14.22,71400.0,10.3542,10.3542,10.2891,10.2963,71400.0
2007-09-26 12:10:00,14.22,14.25,14.22,14.23,149800.0,10.2963,10.318,10.2963,10.3036,149800.0
2007-09-26 12:15:00,14.23,14.24,14.22,14.22,169200.0,10.3036,10.3108,10.2963,10.2963,169200.0
2007-09-26 12:20:00,14.22,14.23,14.21,14.21,53800.0,10.2963,10.3036,10.2891,10.2891,53800.0
2007-09-26 12:25:00,14.21,14.22,14.21,14.22,89000.0,10.2891,10.2963,10.2891,10.2963,89000.0
2007-09-26 12:30:00,14.22,14.22,14.19,14.2,164800.0,10.2963,10.2963,10.2746,10.2818,164800.0
2007-09-26 12:35:00,14.2,14.2,14.19,14.2,22600.0,10.2818,10.2818,10.2746,10.2818,22600.0
2007-09-26 12:40:00,14.2,14.2,14.19,14.2,23800.0,10.2818,10.2818,10.2746,10.2818,23800.0
2007-09-26 12:45:00,14.2,14.21,14.19,14.2,40400.0,10.2818,10.2891,10.2746,10.2818,40400.0
2007-09-26 12:50:00,14.2,14.2,14.19,14.2,30600.0,10.2818,10.2818,10.2746,10.2818,30600.0
2007-09-26 12:55:00,14.2,14.2,14.2,14.2,17000.0,10.2818,10.2818,10.2818,10.2818,17000.0
2007-09-26 13:00:00,14.2,14.22,14.2,14.22,157000.0,10.2818,10.2963,10.2818,10.2963,157000.0
2007-09-26 13:05:00,14.22,14.22,14.21,14.22,73800.0,10.2963,10.2963,10.2891,10.2963,73800.0
2007-09-26 13:10:00,14.22,14.22,14.21,14.22,40000.0,10.2963,10.2963,10.2891,10.2963,40000.0
2007-09-26 13:15:00,14.22,14.22,14.21,14.21,62400.0,10.2963,10.2963,10.2891,10.2891,62400.0
2007-09-26 13:20:00,14.21,14.21,14.2,14.21,64600.0,10.2891,10.2891,10.2818,10.2891,64600.0
2007-09-26 13:25:00,14.2,14.2,14.19,14.2,28800.0,10.2818,10.2818,10.2746,10.2818,28800.0
2007-09-26 13:30:00,14.2,14.2,14.1,14.12,142800.0,10.2818,10.2818,10.2094,10.2239,142800.0
2007-09-26 13:35:00,14.11,14.12,14.11,14.12,73600.0,10.2167,10.2239,10.2167,10.2239,73600.0
2007-09-26 13:40:00,14.11,14.12,14.06,14.06,107000.0,10.2167,10.2239,10.1805,10.1805,107000.0
2007-09-26 13:45:00,14.06,14.09,14.06,14.08,82400.0,10.1805,10.2022,10.1805,10.1949,82400.0
2007-09-26 13:50:00,14.08,14.09,14.06,14.06,57600.0,10.1949,10.2022,10.1805,10.1805,57600.0
2007-09-26 13:55:00,14.06,14.06,14.02,14.06,114000.0,10.1805,10.1805,10.1515,10.1805,114000.0
2007-09-26 14:00:00,14.06,14.06,14.06,14.06,31200.0,10.1805,10.1805,10.1805,10.1805,31200.0
2007-09-26 14:05:00,14.07,14.1,14.07,14.09,66200.0,10.1877,10.2094,10.1877,10.2022,66200.0
2007-09-26 14:10:00,14.09,14.1,14.09,14.09,106800.0,10.2022,10.2094,10.2022,10.2022,106800.0
2007-09-26 14:15:00,14.1,14.1,14.09,14.09,87800.0,10.2094,10.2094,10.2022,10.2022,87800.0
2007-09-26 14:20:00,14.09,14.11,14.09,14.1,130200.0,10.2022,10.2167,10.2022,10.2094,130200.0
2007-09-26 14:25:00,14.1,14.1,14.07,14.08,85000.0,10.2094,10.2094,10.1877,10.1949,85000.0
2007-09-26 14:30:00,14.08,14.08,14.08,14.08,40800.0,10.1949,10.1949,10.1949,10.1949,40800.0
2007-09-26 14:35:00,14.08,14.1,14.08,14.1,174200.0,10.1949,10.2094,10.1949,10.2094,174200.0
2007-09-26 14:40:00,14.1,14.1,14.09,14.09,122000.0,10.2094,10.2094,10.2022,10.2022,122000.0
2007-09-26 14:45:00,14.09,14.1,14.09,14.09,47800.0,10.2022,10.2094,10.2022,10.2022,47800.0
2007-09-26 14:50:00,14.1,14.1,14.09,14.1,195800.0,10.2094,10.2094,10.2022,10.2094,195800.0
2007-09-26 14:55:00,14.1,14.11,14.08,14.08,160200.0,10.2094,10.2167,10.1949,10.1949,160200.0
2007-09-26 15:00:00,14.08,14.1,14.08,14.09,48800.0,10.1949,10.2094,10.1949,10.2022,48800.0
2007-09-26 15:05:00,14.1,14.1,14.08,14.1,96200.0,10.2094,10.2094,10.1949,10.2094,96200.0
2007-09-26 15:10:00,14.1,14.12,14.09,14.12,131400.0,10.2094,10.2239,10.2022,10.2239,131400.0
2007-09-26 15:15:00,14.12,14.17,14.12,14.17,103600.0,10.2239,10.2601,10.2239,10.2601,103600.0
2007-09-26 15:20:00,14.16,14.17,14.13,14.13,108600.0,10.2529,10.2601,10.2311,10.2311,108600.0
2007-09-26 15:25:00,14.13,14.14,14.13,14.13,80400.0,10.2311,10.2384,10.2311,10.2311,80400.0
2007-09-26 15:30:00,14.13,14.15,14.11,14.11,92800.0,10.2311,10.2456,10.2167,10.2167,92800.0
2007-09-26 15:35:00,14.11,14.12,14.09,14.1,98400.0,10.2167,10.2239,10.2022,10.2094,98400.0
2007-09-26 15:40:00,14.1,14.13,14.09,14.09,98400.0,10.2094,10.2311,10.2022,10.2022,98400.0
2007-09-26 15:45:00,14.09,14.1,14.07,14.09,195200.0,10.2022,10.2094,10.1877,10.2022,195200.0
2007-09-26 15:50:00,14.09,14.12,14.09,14.11,265000.0,10.2022,10.2239,10.2022,10.2167,265000.0
2007-09-26 15:55:00,14.11,14.11,14.06,14.1,274200.0,10.2167,10.2167,10.1805,10.2094,274200.0
2007-09-27 09:30:00,14.11,14.15,14.08,14.15,136600.0,10.2167,10.2456,10.1949,10.2456,136600.0
2007-09-27 09:35:00,14.15,14.2,14.08,14.16,195600.0,10.2456,10.2818,10.1949,10.2529,195600.0
2007-09-27 09:40:00,14.17,14.18,14.13,14.17,94400.0,10.2601,10.2674,10.2311,10.2601,94400.0
2007-09-27 09:45:00,14.18,14.21,14.17,14.21,54600.0,10.2674,10.2891,10.2601,10.2891,54600.0
2007-09-27 09:50:00,14.22,14.22,14.13,14.16,58800.0,10.2963,10.2963,10.2311,10.2529,58800.0
2007-09-27 09:55:00,14.16,14.18,14.11,14.15,78000.0,10.2529,10.2674,10.2167,10.2456,78000.0
2007-09-27 10:00:00,14.15,14.18,14.07,14.11,134600.0,10.2456,10.2674,10.1877,10.2167,134600.0
2007-09-27 10:05:00,14.1,14.11,14.04,14.07,92400.0,10.2094,10.2167,10.166,10.1877,92400.0
2007-09-27 10:10:00,14.07,14.1,14.06,14.07,54000.0,10.1877,10.2094,10.1805,10.1877,54000.0
2007-09-27 10:15:00,14.07,14.13,14.07,14.13,46600.0,10.1877,10.2311,10.1877,10.2311,46600.0
2007-09-27 10:20:00,14.13,14.17,14.11,14.15,78400.0,10.2311,10.2601,10.2167,10.2456,78400.0
2007-09-27 10:25:00,14.15,14.2,14.15,14.16,89600.0,10.2456,10.2818,10.2456,10.2529,89600.0
2007-09-27 10:30:00,14.16,14.17,14.13,14.13,30000.0,10.2529,10.2601,10.2311,10.2311,30000.0
2007-09-27 10:35:00,14.13,14.18,14.13,14.16,102000.0,10.2311,10.2674,10.2311,10.2529,102000.0
2007-09-27 10:40:00,14.16,14.16,14.13,14.13,53400.0,10.2529,10.2529,10.2311,10.2311,53400.0
2007-09-27 10:45:00,14.13,14.17,14.13,14.17,90600.0,10.2311,10.2601,10.2311,10.2601,90600.0
2007-09-27 10:50:00,14.17,14.17,14.12,14.15,67600.0,10.2601,10.2601,10.2239,10.2456,67600.0
2007-09-27 10:55:00,14.15,14.22,14.15,14.21,31400.0,10.2456,10.2963,10.2456,10.2891,31400.0
2007-09-27 11:00:00,14.21,14.27,14.21,14.26,114000.0,10.2891,10.3325,10.2891,10.3253,114000.0
2007-09-27 11:05:00,14.26,14.27,14.23,14.24,76000.0,10.3253,10.3325,10.3036,10.3108,76000.0
2007-09-27 11:10:00,14.24,14.25,14.21,14.22,76600.0,10.3108,10.318,10.2891,10.2963,76600.0
2007-09-27 11:15:00,14.22,14.24,14.22,14.22,68800.0,10.2963,10.3108,10.2963,10.2963,68800.0
2007-09-27 11:20:00,14.22,14.22,14.18,14.2,48800.0,10.2963,10.2963,10.2674,10.2818,48800.0
2007-09-27 11:25:00,14.19,14.2,14.15,14.15,41000.0,10.2746,10.2818,10.2456,10.2456,41000.0
2007-09-27 11:30:00,14.15,14.17,14.15,14.15,36400.0,10.2456,10.2601,10.2456,10.2456,36400.0
2007-09-27 11:35:00,14.15,14.19,14.15,14.18,37600.0,10.2456,10.2746,10.2456,10.2674,37600.0
2007-09-27 11:40:00,14.18,14.18,14.16,14.17,21400.0,10.2674,10.2674,10.2529,10.2601,21400.0
2007-09-27 11:45:00,14.17,14.18,14.17,14.18,19600.0,10.2601,10.2674,10.2601,10.2674,19600.0
2007-09-27 11:50:00,14.18,14.19,14.17,14.19,31600.0,10.2674,10.2746,10.2601,10.2746,31600.0
2007-09-27 11:55:00,14.19,14.2,14.19,14.19,22000.0,10.2746,10.2818,10.2746,10.2746,22000.0
2007-09-27 12:00:00,14.19,14.21,14.19,14.2,15800.0,10.2746,10.2891,10.2746,10.2818,15800.0
2007-09-27 12:05:00,14.21,14.21,14.19,14.2,24800.0,10.2891,10.2891,10.2746,10.2818,24800.0
2007-09-27 12:10:00,14.2,14.21,14.2,14.21,17400.0,10.2818,10.2891,10.2818,10.2891,17400.0
2007-09-27 12:15:00,14.21,14.21,14.2,14.21,28000.0,10.2891,10.2891,10.2818,10.2891,28000.0
2007-09-27 12:20:00,14.2,14.21,14.18,14.21,53200.0,10.2818,10.2891,10.2674,10.2891,53200.0
2007-09-27 12:25:00,14.21,14.22,14.21,14.21,19400.0,10.2891,10.2963,10.2891,10.2891,19400.0
2007-09-27 12:30:00,14.22,14.24,14.21,14.24,35800.0,10.2963,10.3108,10.2891,10.3108,35800.0
2007-09-27 12:35:00,14.24,14.24,14.23,14.23,21200.0,10.3108,10.3108,10.3036,10.3036,21200.0
2007-09-27 12:40:00,14.23,14.23,14.19,14.19,53400.0,10.3036,10.3036,10.2746,10.2746,53400.0
2007-09-27 12:45:00,14.19,14.24,14.19,14.22,67200.0,10.2746,10.3108,10.2746,10.2963,67200.0
2007-09-27 12:50:00,14.22,14.22,14.2,14.2,30200.0,10.2963,10.2963,10.2818,10.2818,30200.0
2007-09-27 12:55:00,14.2,14.2,14.19,14.19,18800.0,10.2818,10.2818,10.2746,10.2746,18800.0
2007-09-27 13:00:00,14.19,14.21,14.19,14.2,41600.0,10.2746,10.2891,10.2746,10.2818,41600.0
2007-09-27 13:05:00,14.2,14.2,14.18,14.19,24800.0,10.2818,10.2818,10.2674,10.2746,24800.0
2007-09-27 13:10:00,14.19,14.19,14.18,14.19,20800.0,10.2746,10.2746,10.2674,10.2746,20800.0
2007-09-27 13:15:00,14.19,14.19,14.17,14.18,29400.0,10.2746,10.2746,10.2601,10.2674,29400.0
2007-09-27 13:20:00,14.18,14.19,14.17,14.18,21800.0,10.2674,10.2746,10.2601,10.2674,21800.0
2007-09-27 13:25:00,14.17,14.18,14.17,14.18,14800.0,10.2601,10.2674,10.2601,10.2674,14800.0
2007-09-27 13:30:00,14.18,14.18,14.18,14.18,15400.0,10.2674,10.2674,10.2674,10.2674,15400.0
2007-09-27 13:35:00,14.18,14.19,14.17,14.17,58600.0,10.2674,10.2746,10.2601,10.2601,58600.0
2007-09-27 13:40:00,14.17,14.19,14.17,14.19,42200.0,10.2601,10.2746,10.2601,10.2746,42200.0
2007-09-27 13:45:00,14.19,14.2,14.18,14.19,48600.0,10.2746,10.2818,10.2674,10.2746,48600.0
2007-09-27 13:50:00,14.19,14.21,14.19,14.21,44400.0,10.2746,10.2891,10.2746,10.2891,44400.0
2007-09-27 13:55:00,14.21,14.24,14.21,14.24,113800.0,10.2891,10.3108,10.2891,10.3108,113800.0
2007-09-27 14:00:00,14.23,14.24,14.23,14.24,34400.0,10.3036,10.3108,10.3036,10.3108,34400.0
2007-09-27 14:05:00,14.24,14.28,14.24,14.27,73200.0,10.3108,10.3398,10.3108,10.3325,73200.0
2007-09-27 14:10:00,14.27,14.29,14.27,14.27,35800.0,10.3325,10.347,10.3325,10.3325,35800.0
2007-09-27 14:15:00,14.27,14.27,14.22,14.22,71000.0,10.3325,10.3325,10.2963,10.2963,71000.0
2007-09-27 14:20:00,14.22,14.22,14.2,14.21,52600.0,10.2963,10.2963,10.2818,10.2891,52600.0
2007-09-27 14:25:00,14.2,14.24,14.2,14.22,54000.0,10.2818,10.3108,10.2818,10.2963,54000.0
2007-09-27 14:30:00,14.22,14.24,14.22,14.24,44400.0,10.2963,10.3108,10.2963,10.3108,44400.0
2007-09-27 14:35:00,14.24,14.24,14.22,14.22,36600.0,10.3108,10.3108,10.2963,10.2963,36600.0
2007-09-27 14:40:00,14.22,14.22,14.2,14.21,46400.0,10.2963,10.2963,10.2818,10.2891,46400.0
2007-09-27 14:45:00,14.2,14.22,14.2,14.21,41600.0,10.2818,10.2963,10.2818,10.2891,41600.0
2007-09-27 14:50:00,14.22,14.22,14.21,14.22,33400.0,10.2963,10.2963,10.2891,10.2963,33400.0
2007-09-27 14:55:00,14.22,14.23,14.22,14.22,14800.0,10.2963,10.3036,10.2963,10.2963,14800.0
2007-09-27 15:00:00,14.23,14.26,14.23,14.26,57400.0,10.3036,10.3253,10.3036,10.3253,57400.0
2007-09-27 15:05:00,14.26,14.28,14.26,14.26,81400.0,10.3253,10.3398,10.3253,10.3253,81400.0
2007-09-27 15:10:00,14.26,14.29,14.26,14.28,72400.0,10.3253,10.347,10.3253,10.3398,72400.0
2007-09-27 15:15:00,14.28,14.29,14.28,14.29,64200.0,10.3398,10.347,10.3398,10.347,64200.0
2007-09-27 15:20:00,14.29,14.29,14.28,14.29,39000.0,10.347,10.347,10.3398,10.347,39000.0
2007-09-27 15:25:00,14.29,14.32,14.29,14.31,118600.0,10.347,10.3687,10.347,10.3615,118600.0
2007-09-27 15:30:00,14.31,14.32,14.31,14.31,79400.0,10.3615,10.3687,10.3615,10.3615,79400.0
2007-09-27 15:35:00,14.32,14.32,14.25,14.26,218000.0,10.3687,10.3687,10.318,10.3253,218000.0
2007-09-27 15:40:00,14.26,14.27,14.24,14.26,209600.0,10.3253,10.3325,10.3108,10.3253,209600.0
2007-09-27 15:45:00,14.26,14.3,14.26,14.28,298000.0,10.3253,10.3542,10.3253,10.3398,298000.0
2007-09-27 15:50:00,14.28,14.3,14.25,14.27,198800.0,10.3398,10.3542,10.318,10.3325,198800.0
2007-09-27 15:55:00,14.27,14.32,14.26,14.31,281600.0,10.3325,10.3687,10.3253,10.3615,281600.0
2007-09-28 09:30:00,14.3,14.33,14.15,14.24,102800.0,10.3542,10.376,10.2456,10.3108,102800.0
2007-09-28 09:35:00,14.26,14.3,14.26,14.28,74000.0,10.3253,10.3542,10.3253,10.3398,74000.0
2007-09-28 09:40:00,14.28,14.33,14.27,14.32,39800.0,10.3398,10.376,10.3325,10.3687,39800.0
2007-09-28 09:45:00,14.33,14.41,14.29,14.31,134400.0,10.376,10.4339,10.347,10.3615,134400.0
2007-09-28 09:50:00,14.32,14.38,14.31,14.37,78800.0,10.3687,10.4122,10.3615,10.4049,78800.0
2007-09-28 09:55:00,14.37,14.37,14.28,14.29,82200.0,10.4049,10.4049,10.3398,10.347,82200.0
2007-09-28 10:00:00,14.29,14.35,14.29,14.29,74600.0,10.347,10.3904,10.347,10.347,74600.0
2007-09-28 10:05:00,14.29,14.29,14.28,14.28,69600.0,10.347,10.347,10.3398,10.3398,69600.0
2007-09-28 10:10:00,14.28,14.28,14.23,14.23,67400.0,10.3398,10.3398,10.3036,10.3036,67400.0
2007-09-28 10:15:00,14.23,14.26,14.21,14.24,95200.0,10.3036,10.3253,10.2891,10.3108,95200.0
2007-09-28 10:20:00,14.24,14.26,14.23,14.24,44200.0,10.3108,10.3253,10.3036,10.3108,44200.0
2007-09-28 10:25:00,14.24,14.27,14.24,14.24,77000.0,10.3108,10.3325,10.3108,10.3108,77000.0
2007-09-28 10:30:00,14.24,14.24,14.2,14.22,90400.0,10.3108,10.3108,10.2818,10.2963,90400.0
2007-09-28 10:35:00,14.22,14.28,14.22,14.27,123600.0,10.2963,10.3398,10.2963,10.3325,123600.0
2007-09-28 10:40:00,14.26,14.31,14.26,14.3,80000.0,10.3253,10.3615,10.3253,10.3542,80000.0
2007-09-28 10:45:00,14.3,14.31,14.3,14.31,164400.0,10.3542,10.3615,10.3542,10.3615,164400.0
2007-09-28 10:50:00,14.31,14.35,14.31,14.35,74600.0,10.3615,10.3904,10.3615,10.3904,74600.0
2007-09-28 10:55:00,14.35,14.36,14.31,14.31,68600.0,10.3904,10.3977,10.3615,10.3615,68600.0
2007-09-28 11:00:00,14.32,14.33,14.31,14.33,50000.0,10.3687,10.376,10.3615,10.376,50000.0
2007-09-28 11:05:00,14.33,14.34,14.31,14.33,58000.0,10.376,10.3832,10.3615,10.376,58000.0
2007-09-28 11:10:00,14.33,14.34,14.31,14.31,45400.0,10.376,10.3832,10.3615,10.3615,45400.0
2007-09-28 11:15:00,14.31,14.33,14.31,14.33,35600.0,10.3615,10.376,10.3615,10.376,35600.0
2007-09-28 11:20:00,14.32,14.34,14.32,14.33,62000.0,10.3687,10.3832,10.3687,10.376,62000.0
2007-09-28 11:25:00,14.33,14.34,14.3,14.3,69600.0,10.376,10.3832,10.3542,10.3542,69600.0
2007-09-28 11:30:00,14.3,14.3,14.28,14.28,50400.0,10.3542,10.3542,10.3398,10.3398,50400.0
2007-09-28 11:35:00,14.28,14.3,14.27,14.29,96400.0,10.3398,10.3542,10.3325,10.347,96400.0
2007-09-28 11:40:00,14.29,14.3,14.29,14.29,41000.0,10.347,10.3542,10.347,10.347,41000.0
2007-09-28 11:45:00,14.29,14.3,14.28,14.28,49800.0,10.347,10.3542,10.3398,10.3398,49800.0
2007-09-28 11:50:00,14.28,14.28,14.26,14.28,63800.0,10.3398,10.3398,10.3253,10.3398,63800.0
2007-09-28 11:55:00,14.27,14.28,14.26,14.28,59400.0,10.3325,10.3398,10.3253,10.3398,59400.0
2007-09-28 12:00:00,14.28,14.28,14.26,14.28,36400.0,10.3398,10.3398,10.3253,10.3398,36400.0
2007-09-28 12:05:00,14.28,14.28,14.26,14.27,55400.0,10.3398,10.3398,10.3253,10.3325,55400.0
2007-09-28 12:10:00,14.27,14.27,14.25,14.25,34400.0,10.3325,10.3325,10.318,10.318,34400.0
2007-09-28 12:15:00,14.25,14.26,14.25,14.26,40200.0,10.318,10.3253,10.318,10.3253,40200.0
2007-09-28 12:20:00,14.25,14.26,14.24,14.25,48400.0,10.318,10.3253,10.3108,10.318,48400.0
2007-09-28 12:25:00,14.26,14.26,14.24,14.26,56600.0,10.3253,10.3253,10.3108,10.3253,56600.0
2007-09-28 12:30:00,14.26,14.27,14.25,14.26,53600.0,10.3253,10.3325,10.318,10.3253,53600.0
2007-09-28 12:35:00,14.26,14.27,14.24,14.25,46000.0,10.3253,10.3325,10.3108,10.318,46000.0
2007-09-28 12:40:00,14.25,14.26,14.22,14.22,74400.0,10.318,10.3253,10.2963,10.2963,74400.0
2007-09-28 12:45:00,14.23,14.24,14.21,14.23,66800.0,10.3036,10.3108,10.2891,10.3036,66800.0
2007-09-28 12:50:00,14.23,14.23,14.22,14.23,21600.0,10.3036,10.3036,10.2963,10.3036,21600.0
2007-09-28 12:55:00,14.24,14.24,14.22,14.24,37800.0,10.3108,10.3108,10.2963,10.3108,37800.0
2007-09-28 13:00:00,14.24,14.27,14.24,14.27,249800.0,10.3108,10.3325,10.3108,10.3325,249800.0
2007-09-28 13:05:00,14.27,14.27,14.24,14.26,43200.0,10.3325,10.3325,10.3108,10.3253,43200.0
2007-09-28 13:10:00,14.25,14.26,14.25,14.25,25200.0,10.318,10.3253,10.318,10.318,25200.0
2007-09-28 13:15:00,14.26,14.26,14.25,14.26,71000.0,10.3253,10.3253,10.318,10.3253,71000.0
2007-09-28 13:20:00,14.26,14.27,14.25,14.25,28200.0,10.3253,10.3325,10.318,10.318,28200.0
2007-09-28 13:25:00,14.25,14.27,14.25,14.27,48200.0,10.318,10.3325,10.318,10.3325,48200.0
2007-09-28 13:30:00,14.26,14.27,14.26,14.27,24600.0,10.3253,10.3325,10.3253,10.3325,24600.0
2007-09-28 13:35:00,14.27,14.27,14.25,14.25,42400.0,10.3325,10.3325,10.318,10.318,42400.0
2007-09-28 13:40:00,14.25,14.26,14.25,14.26,29800.0,10.318,10.3253,10.318,10.3253,29800.0
2007-09-28 13:45:00,14.26,14.26,14.25,14.25,19400.0,10.3253,10.3253,10.318,10.318,19400.0
2007-09-28 13:50:00,14.26,14.26,14.25,14.26,24400.0,10.3253,10.3253,10.318,10.3253,24400.0
2007-09-28 13:55:00,14.25,14.26,14.25,14.26,33200.0,10.318,10.3253,10.318,10.3253,33200.0
2007-09-28 14:00:00,14.26,14.26,14.26,14.26,35000.0,10.3253,10.3253,10.3253,10.3253,35000.0
2007-09-28 14:05:00,14.26,14.26,14.25,14.26,68200.0,10.3253,10.3253,10.318,10.3253,68200.0
2007-09-28 14:10:00,14.26,14.26,14.25,14.26,72400.0,10.3253,10.3253,10.318,10.3253,72400.0
2007-09-28 14:15:00,14.26,14.28,14.26,14.27,61000.0,10.3253,10.3398,10.3253,10.3325,61000.0
2007-09-28 14:20:00,14.27,14.28,14.27,14.28,66600.0,10.3325,10.3398,10.3325,10.3398,66600.0
2007-09-28 14:25:00,14.28,14.28,14.27,14.28,82800.0,10.3398,10.3398,10.3325,10.3398,82800.0
2007-09-28 14:30:00,14.28,14.29,14.28,14.29,76200.0,10.3398,10.347,10.3398,10.347,76200.0
2007-09-28 14:35:00,14.29,14.3,14.29,14.3,76200.0,10.347,10.3542,10.347,10.3542,76200.0
2007-09-28 14:40:00,14.3,14.31,14.3,14.31,89400.0,10.3542,10.3615,10.3542,10.3615,89400.0
2007-09-28 14:45:00,14.31,14.33,14.31,14.31,89600.0,10.3615,10.376,10.3615,10.3615,89600.0
2007-09-28 14:50:00,14.31,14.32,14.31,14.31,81600.0,10.3615,10.3687,10.3615,10.3615,81600.0
2007-09-28 14:55:00,14.31,14.33,14.3,14.32,91200.0,10.3615,10.376,10.3542,10.3687,91200.0
2007-09-28 15:00:00,14.33,14.33,14.3,14.3,57400.0,10.376,10.376,10.3542,10.3542,57400.0
2007-09-28 15:05:00,14.3,14.3,14.26,14.26,69600.0,10.3542,10.3542,10.3253,10.3253,69600.0
2007-09-28 15:10:00,14.26,14.26,14.24,14.26,77400.0,10.3253,10.3253,10.3108,10.3253,77400.0
2007-09-28 15:15:00,14.26,14.27,14.25,14.26,82400.0,10.3253,10.3325,10.318,10.3253,82400.0
2007-09-28 15:20:00,14.26,14.27,14.25,14.26,73200.0,10.3253,10.3325,10.318,10.3253,73200.0
2007-09-28 15:25:00,14.27,14.28,14.26,14.28,101000.0,10.3325,10.3398,10.3253,10.3398,101000.0
2007-09-28 15:30:00,14.28,14.28,14.27,14.28,45200.0,10.3398,10.3398,10.3325,10.3398,45200.0
2007-09-28 15:35:00,14.27,14.28,14.26,14.26,69600.0,10.3325,10.3398,10.3253,10.3253,69600.0
2007-09-28 15:40:00,14.26,14.29,14.24,14.26,269600.0,10.3253,10.347,10.3108,10.3253,269600.0
2007-09-28 15:45:00,14.25,14.29,14.25,14.27,92200.0,10.318,10.347,10.318,10.3325,92200.0
2007-09-28 15:50:00,14.27,14.28,14.26,14.28,97000.0,10.3325,10.3398,10.3253,10.3398,97000.0
2007-09-28 15:55:00,14.28,14.29,14.24,14.26,219800.0,10.3398,10.347,10.3108,10.3253,219800.0
2007-10-01 09:30:00,14.35,14.49,14.21,14.31,162600.0,10.3904,10.4918,10.2891,10.3615,162600.0
2007-10-01 09:35:00,14.33,14.46,14.29,14.46,226000.0,10.376,10.4701,10.347,10.4701,226000.0
2007-10-01 09:40:00,14.46,14.46,14.38,14.4,166200.0,10.4701,10.4701,10.4122,10.4266,166200.0
2007-10-01 09:45:00,14.4,14.42,14.39,14.41,92400.0,10.4266,10.4411,10.4194,10.4339,92400.0
2007-10-01 09:50:00,14.4,14.4,14.32,14.34,145600.0,10.4266,10.4266,10.3687,10.3832,145600.0
2007-10-01 09:55:00,14.34,14.42,14.34,14.36,146600.0,10.3832,10.4411,10.3832,10.3977,146600.0
2007-10-01 10:00:00,14.36,14.36,14.34,14.34,85200.0,10.3977,10.3977,10.3832,10.3832,85200.0
2007-10-01 10:05:00,14.34,14.36,14.34,14.36,85200.0,10.3832,10.3977,10.3832,10.3977,85200.0
2007-10-01 10:10:00,14.36,14.43,14.36,14.43,149600.0,10.3977,10.4484,10.3977,10.4484,149600.0
2007-10-01 10:15:00,14.43,14.44,14.36,14.37,145400.0,10.4484,10.4556,10.3977,10.4049,145400.0
2007-10-01 10:20:00,14.37,14.38,14.34,14.34,107600.0,10.4049,10.4122,10.3832,10.3832,107600.0
2007-10-01 10:25:00,14.33,14.33,14.27,14.27,282400.0,10.376,10.376,10.3325,10.3325,282400.0
2007-10-01 10:30:00,14.28,14.28,14.24,14.25,129200.0,10.3398,10.3398,10.3108,10.318,129200.0
2007-10-01 10:35:00,14.26,14.28,14.25,14.27,169800.0,10.3253,10.3398,10.318,10.3325,169800.0
2007-10-01 10:40:00,14.27,14.31,14.27,14.31,59400.0,10.3325,10.3615,10.3325,10.3615,59400.0
2007-10-01 10:45:00,14.31,14.36,14.31,14.35,123400.0,10.3615,10.3977,10.3615,10.3904,123400.0
2007-10-01 10:50:00,14.35,14.36,14.34,14.36,62400.0,10.3904,10.3977,10.3832,10.3977,62400.0
2007-10-01 10:55:00,14.35,14.38,14.33,14.33,86400.0,10.3904,10.4122,10.376,10.376,86400.0
2007-10-01 11:00:00,14.33,14.34,14.27,14.28,104600.0,10.376,10.3832,10.3325,10.3398,104600.0
2007-10-01 11:05:00,14.28,14.29,14.28,14.29,76400.0,10.3398,10.347,10.3398,10.347,76400.0
2007-10-01 11:10:00,14.29,14.3,14.28,14.3,127400.0,10.347,10.3542,10.3398,10.3542,127400.0
2007-10-01 11:15:00,14.3,14.31,14.29,14.31,76400.0,10.3542,10.3615,10.347,10.3615,76400.0
2007-10-01 11:20:00,14.31,14.32,14.31,14.31,56800.0,10.3615,10.3687,10.3615,10.3615,56800.0
2007-10-01 11:25:00,14.31,14.32,14.31,14.31,54000.0,10.3615,10.3687,10.3615,10.3615,54000.0
2007-10-01 11:30:00,14.31,14.34,14.31,14.32,146200.0,10.3615,10.3832,10.3615,10.3687,146200.0
2007-10-01 11:35:00,14.32,14.33,14.31,14.32,62800.0,10.3687,10.376,10.3615,10.3687,62800.0
2007-10-01 11:40:00,14.32,14.33,14.31,14.31,47800.0,10.3687,10.376,10.3615,10.3615,47800.0
2007-10-01 11:45:00,14.32,14.34,14.32,14.33,56200.0,10.3687,10.3832,10.3687,10.376,56200.0
2007-10-01 11:50:00,14.33,14.35,14.33,14.34,82200.0,10.376,10.3904,10.376,10.3832,82200.0
2007-10-01 11:55:00,14.34,14.4,14.34,14.39,145600.0,10.3832,10.4266,10.3832,10.4194,145600.0
2007-10-01 12:00:00,14.4,14.46,14.39,14.43,168000.0,10.4266,10.4701,10.4194,10.4484,168000.0
2007-10-01 12:05:00,14.43,14.46,14.41,14.46,111600.0,10.4484,10.4701,10.4339,10.4701,111600.0
2007-10-01 12:10:00,14.45,14.46,14.44,14.46,83400.0,10.4629,10.4701,10.4556,10.4701,83400.0
2007-10-01 12:15:00,14.45,14.47,14.45,14.47,75800.0,10.4629,10.4773,10.4629,10.4773,75800.0
2007-10-01 12:20:00,14.48,14.49,14.47,14.47,68200.0,10.4846,10.4918,10.4773,10.4773,68200.0
2007-10-01 12:25:00,14.47,14.47,14.42,14.47,103200.0,10.4773,10.4773,10.4411,10.4773,103200.0
2007-10-01 12:30:00,14.47,14.47,14.43,14.43,58400.0,10.4773,10.4773,10.4484,10.4484,58400.0
2007-10-01 12:35:00,14.43,14.43,14.4,14.43,57600.0,10.4484,10.4484,10.4266,10.4484,57600.0
2007-10-01 12:40:00,14.43,14.43,14.42,14.43,24600.0,10.4484,10.4484,10.4411,10.4484,24600.0
2007-10-01 12:45:00,14.43,14.43,14.4,14.4,73600.0,10.4484,10.4484,10.4266,10.4266,73600.0
2007-10-01 12:50:00,14.4,14.41,14.4,14.4,30400.0,10.4266,10.4339,10.4266,10.4266,30400.0
2007-10-01 12:55:00,14.4,14.42,14.4,14.42,24000.0,10.4266,10.4411,10.4266,10.4411,24000.0
2007-10-01 13:00:00,14.41,14.41,14.38,14.38,60200.0,10.4339,10.4339,10.4122,10.4122,60200.0
2007-10-01 13:05:00,14.38,14.38,14.38,14.38,32600.0,10.4122,10.4122,10.4122,10.4122,32600.0
2007-10-01 13:10:00,14.38,14.41,14.38,14.4,74000.0,10.4122,10.4339,10.4122,10.4266,74000.0
2007-10-01 13:15:00,14.4,14.43,14.4,14.43,35400.0,10.4266,10.4484,10.4266,10.4484,35400.0
2007-10-01 13:20:00,14.42,14.43,14.42,14.43,51000.0,10.4411,10.4484,10.4411,10.4484,51000.0
2007-10-01 13:25:00,14.43,14.49,14.43,14.49,110600.0,10.4484,10.4918,10.4484,10.4918,110600.0
2007-10-01 13:30:00,14.49,14.49,14.47,14.49,65200.0,10.4918,10.4918,10.4773,10.4918,65200.0
2007-10-01 13:35:00,14.49,14.49,14.48,14.49,53600.0,10.4918,10.4918,10.4846,10.4918,53600.0
2007-10-01 13:40:00,14.49,14.5,14.48,14.49,126200.0,10.4918,10.4991,10.4846,10.4918,126200.0
2007-10-01 13:45:00,14.49,14.49,14.47,14.48,72400.0,10.4918,10.4918,10.4773,10.4846,72400.0
2007-10-01 13:50:00,14.48,14.49,14.46,14.47,75000.0,10.4846,10.4918,10.4701,10.4773,75000.0
2007-10-01 13:55:00,14.47,14.47,14.45,14.45,97600.0,10.4773,10.4773,10.4629,10.4629,97600.0
2007-10-01 14:00:00,14.45,14.49,14.45,14.49,130600.0,10.4629,10.4918,10.4629,10.4918,130600.0
2007-10-01 14:05:00,14.49,14.49,14.47,14.49,87400.0,10.4918,10.4918,10.4773,10.4918,87400.0
2007-10-01 14:10:00,14.49,14.5,14.49,14.5,125000.0,10.4918,10.4991,10.4918,10.4991,125000.0
2007-10-01 14:15:00,14.5,14.5,14.49,14.49,118000.0,10.4991,10.4991,10.4918,10.4918,118000.0
2007-10-01 14:20:00,14.49,14.49,14.47,14.47,69400.0,10.4918,10.4918,10.4773,10.4773,69400.0
2007-10-01 14:25:00,14.47,14.47,14.43,14.43,100200.0,10.4773,10.4773,10.4484,10.4484,100200.0
2007-10-01 14:30:00,14.44,14.44,14.4,14.4,81000.0,10.4556,10.4556,10.4266,10.4266,81000.0
2007-10-01 14:35:00,14.4,14.4,14.4,14.4,47600.0,10.4266,10.4266,10.4266,10.4266,47600.0
2007-10-01 14:40:00,14.4,14.45,14.4,14.43,119000.0,10.4266,10.4629,10.4266,10.4484,119000.0
2007-10-01 14:45:00,14.43,14.43,14.41,14.41,56400.0,10.4484,10.4484,10.4339,10.4339,56400.0
2007-10-01 14:50:00,14.41,14.43,14.41,14.42,51000.0,10.4339,10.4484,10.4339,10.4411,51000.0
2007-10-01 14:55:00,14.42,14.42,14.39,14.39,59000.0,10.4411,10.4411,10.4194,10.4194,59000.0
2007-10-01 15:00:00,14.4,14.42,14.38,14.4,91200.0,10.4266,10.4411,10.4122,10.4266,91200.0
2007-10-01 15:05:00,14.41,14.42,14.4,14.42,35800.0,10.4339,10.4411,10.4266,10.4411,35800.0
2007-10-01 15:10:00,14.42,14.42,14.41,14.42,48800.0,10.4411,10.4411,10.4339,10.4411,48800.0
2007-10-01 15:15:00,14.42,14.44,14.41,14.43,59000.0,10.4411,10.4556,10.4339,10.4484,59000.0
2007-10-01 15:20:00,14.43,14.44,14.42,14.43,72400.0,10.4484,10.4556,10.4411,10.4484,72400.0
2007-10-01 15:25:00,14.44,14.45,14.42,14.45,66400.0,10.4556,10.4629,10.4411,10.4629,66400.0
2007-10-01 15:30:00,14.45,14.46,14.44,14.44,92200.0,10.4629,10.4701,10.4556,10.4556,92200.0
2007-10-01 15:35:00,14.44,14.44,14.4,14.4,100800.0,10.4556,10.4556,10.4266,10.4266,100800.0
2007-10-01 15:40:00,14.4,14.43,14.37,14.38,276000.0,10.4266,10.4484,10.4049,10.4122,276000.0
2007-10-01 15:45:00,14.38,14.38,14.36,14.36,249000.0,10.4122,10.4122,10.3977,10.3977,249000.0
2007-10-01 15:50:00,14.36,14.37,14.35,14.36,220200.0,10.3977,10.4049,10.3904,10.3977,220200.0
2007-10-01 15:55:00,14.36,14.4,14.36,14.39,322800.0,10.3977,10.4266,10.3977,10.4194,322800.0
2007-10-02 09:30:00,14.37,14.37,14.13,14.28,143800.0,10.4049,10.4049,10.2311,10.3398,143800.0
2007-10-02 09:35:00,14.29,14.31,14.29,14.3,72200.0,10.347,10.3615,10.347,10.3542,72200.0
2007-10-02 09:40:00,14.3,14.32,14.28,14.31,118400.0,10.3542,10.3687,10.3398,10.3615,118400.0
2007-10-02 09:45:00,14.31,14.31,14.26,14.27,157400.0,10.3615,10.3615,10.3253,10.3325,157400.0
2007-10-02 09:50:00,14.27,14.31,14.27,14.28,69200.0,10.3325,10.3615,10.3325,10.3398,69200.0
2007-10-02 09:55:00,14.29,14.29,14.28,14.28,59200.0,10.347,10.347,10.3398,10.3398,59200.0
2007-10-02 10:00:00,14.28,14.36,14.26,14.33,147200.0,10.3398,10.3977,10.3253,10.376,147200.0
2007-10-02 10:05:00,14.33,14.42,14.31,14.4,81400.0,10.376,10.4411,10.3615,10.4266,81400.0
2007-10-02 10:10:00,14.39,14.41,14.36,14.37,116600.0,10.4194,10.4339,10.3977,10.4049,116600.0
2007-10-02 10:15:00,14.37,14.38,14.31,14.31,92400.0,10.4049,10.4122,10.3615,10.3615,92400.0
2007-10-02 10:20:00,14.31,14.32,14.29,14.3,74400.0,10.3615,10.3687,10.347,10.3542,74400.0
2007-10-02 10:25:00,14.31,14.33,14.3,14.31,49400.0,10.3615,10.376,10.3542,10.3615,49400.0
2007-10-02 10:30:00,14.31,14.33,14.3,14.32,73200.0,10.3615,10.376,10.3542,10.3687,73200.0
2007-10-02 10:35:00,14.32,14.34,14.31,14.33,79600.0,10.3687,10.3832,10.3615,10.376,79600.0
2007-10-02 10:40:00,14.33,14.33,14.3,14.3,72400.0,10.376,10.376,10.3542,10.3542,72400.0
2007-10-02 10:45:00,14.3,14.3,14.25,14.26,180400.0,10.3542,10.3542,10.318,10.3253,180400.0
2007-10-02 10:50:00,14.26,14.27,14.25,14.27,118200.0,10.3253,10.3325,10.318,10.3325,118200.0
2007-10-02 10:55:00,14.27,14.27,14.25,14.26,76600.0,10.3325,10.3325,10.318,10.3253,76600.0
2007-10-02 11:00:00,14.26,14.26,14.25,14.26,34400.0,10.3253,10.3253,10.318,10.3253,34400.0
2007-10-02 11:05:00,14.26,14.26,14.25,14.26,64600.0,10.3253,10.3253,10.318,10.3253,64600.0
2007-10-02 11:10:00,14.26,14.28,14.26,14.27,55000.0,10.3253,10.3398,10.3253,10.3325,55000.0
2007-10-02 11:15:00,14.27,14.27,14.26,14.27,36600.0,10.3325,10.3325,10.3253,10.3325,36600.0
2007-10-02 11:20:00,14.26,14.27,14.26,14.26,59800.0,10.3253,10.3325,10.3253,10.3253,59800.0
2007-10-02 11:25:00,14.26,14.26,14.25,14.26,33200.0,10.3253,10.3253,10.318,10.3253,33200.0
2007-10-02 11:30:00,14.26,14.27,14.26,14.27,71600.0,10.3253,10.3325,10.3253,10.3325,71600.0
2007-10-02 11:35:00,14.27,14.27,14.26,14.26,28400.0,10.3325,10.3325,10.3253,10.3253,28400.0
2007-10-02 11:40:00,14.27,14.27,14.23,14.24,171400.0,10.3325,10.3325,10.3036,10.3108,171400.0
2007-10-02 11:45:00,14.24,14.26,14.24,14.25,90400.0,10.3108,10.3253,10.3108,10.318,90400.0
2007-10-02 11:50:00,14.25,14.25,14.24,14.25,112400.0,10.318,10.318,10.3108,10.318,112400.0
2007-10-02 11:55:00,14.25,14.26,14.25,14.25,47400.0,10.318,10.3253,10.318,10.318,47400.0
2007-10-02 12:00:00,14.25,14.26,14.25,14.26,65800.0,10.318,10.3253,10.318,10.3253,65800.0
2007-10-02 12:05:00,14.27,14.27,14.24,14.24,66400.0,10.3325,10.3325,10.3108,10.3108,66400.0
2007-10-02 12:10:00,14.24,14.26,14.24,14.25,54000.0,10.3108,10.3253,10.3108,10.318,54000.0
2007-10-02 12:15:00,14.25,14.26,14.25,14.25,82600.0,10.318,10.3253,10.318,10.318,82600.0
2007-10-02 12:20:00,14.25,14.27,14.25,14.26,37000.0,10.318,10.3325,10.318,10.3253,37000.0
2007-10-02 12:25:00,14.26,14.31,14.26,14.3,116800.0,10.3253,10.3615,10.3253,10.3542,116800.0
2007-10-02 12:30:00,14.3,14.3,14.25,14.25,59200.0,10.3542,10.3542,10.318,10.318,59200.0
2007-10-02 12:35:00,14.26,14.26,14.25,14.25,45200.0,10.3253,10.3253,10.318,10.318,45200.0
2007-10-02 12:40:00,14.26,14.26,14.25,14.26,50000.0,10.3253,10.3253,10.318,10.3253,50000.0
2007-10-02 12:45:00,14.26,14.26,14.26,14.26,45600.0,10.3253,10.3253,10.3253,10.3253,45600.0
2007-10-02 12:50:00,14.26,14.26,14.25,14.25,74400.0,10.3253,10.3253,10.318,10.318,74400.0
2007-10-02 12:55:00,14.26,14.27,14.25,14.27,49000.0,10.3253,10.3325,10.318,10.3325,49000.0
2007-10-02 13:00:00,14.26,14.27,14.26,14.27,27800.0,10.3253,10.3325,10.3253,10.3325,27800.0
2007-10-02 13:05:00,14.26,14.27,14.25,14.26,75000.0,10.3253,10.3325,10.318,10.3253,75000.0
2007-10-02 13:10:00,14.26,14.26,14.25,14.26,115000.0,10.3253,10.3253,10.318,10.3253,115000.0
2007-10-02 13:15:00,14.26,14.26,14.26,14.26,32600.0,10.3253,10.3253,10.3253,10.3253,32600.0
2007-10-02 13:20:00,14.26,14.26,14.25,14.25,46200.0,10.3253,10.3253,10.318,10.318,46200.0
2007-10-02 13:25:00,14.26,14.27,14.25,14.26,77400.0,10.3253,10.3325,10.318,10.3253,77400.0
2007-10-02 13:30:00,14.26,14.27,14.25,14.26,59800.0,10.3253,10.3325,10.318,10.3253,59800.0
2007-10-02 13:35:00,14.26,14.26,14.25,14.25,37200.0,10.3253,10.3253,10.318,10.318,37200.0
2007-10-02 13:40:00,14.25,14.26,14.25,14.25,53800.0,10.318,10.3253,10.318,10.318,53800.0
2007-10-02 13:45:00,14.25,14.26,14.25,14.25,39800.0,10.318,10.3253,10.318,10.318,39800.0
2007-10-02 13:50:00,14.25,14.26,14.25,14.25,34400.0,10.318,10.3253,10.318,10.318,34400.0
2007-10-02 13:55:00,14.25,14.26,14.25,14.25,27400.0,10.318,10.3253,10.318,10.318,27400.0
2007-10-02 14:00:00,14.26,14.26,14.25,14.25,134400.0,10.3253,10.3253,10.318,10.318,134400.0
2007-10-02 14:05:00,14.25,14.26,14.25,14.26,33600.0,10.318,10.3253,10.318,10.3253,33600.0
2007-10-02 14:10:00,14.25,14.28,14.25,14.28,104800.0,10.318,10.3398,10.318,10.3398,104800.0
2007-10-02 14:15:00,14.28,14.29,14.27,14.29,38200.0,10.3398,10.347,10.3325,10.347,38200.0
2007-10-02 14:20:00,14.29,14.29,14.27,14.29,51400.0,10.347,10.347,10.3325,10.347,51400.0
2007-10-02 14:25:00,14.29,14.3,14.28,14.29,47600.0,10.347,10.3542,10.3398,10.347,47600.0
2007-10-02 14:30:00,14.29,14.31,14.29,14.3,64200.0,10.347,10.3615,10.347,10.3542,64200.0
2007-10-02 14:35:00,14.3,14.3,14.29,14.29,26600.0,10.3542,10.3542,10.347,10.347,26600.0
2007-10-02 14:40:00,14.29,14.3,14.29,14.29,55000.0,10.347,10.3542,10.347,10.347,55000.0
2007-10-02 14:45:00,14.29,14.3,14.29,14.3,30600.0,10.347,10.3542,10.347,10.3542,30600.0
2007-10-02 14:50:00,14.3,14.3,14.28,14.28,47800.0,10.3542,10.3542,10.3398,10.3398,47800.0
2007-10-02 14:55:00,14.28,14.29,14.27,14.27,67000.0,10.3398,10.347,10.3325,10.3325,67000.0
2007-10-02 15:00:00,14.27,14.28,14.25,14.26,117000.0,10.3325,10.3398,10.318,10.3253,117000.0
2007-10-02 15:05:00,14.25,14.28,14.25,14.27,112600.0,10.318,10.3398,10.318,10.3325,112600.0
2007-10-02 15:10:00,14.27,14.28,14.25,14.25,72000.0,10.3325,10.3398,10.318,10.318,72000.0
2007-10-02 15:15:00,14.25,14.26,14.25,14.25,138200.0,10.318,10.3253,10.318,10.318,138200.0
2007-10-02 15:20:00,14.26,14.3,14.25,14.28,197000.0,10.3253,10.3542,10.318,10.3398,197000.0
2007-10-02 15:25:00,14.28,14.28,14.26,14.28,111200.0,10.3398,10.3398,10.3253,10.3398,111200.0
2007-10-02 15:30:00,14.28,14.28,14.25,14.26,125800.0,10.3398,10.3398,10.318,10.3253,125800.0
2007-10-02 15:35:00,14.26,14.28,14.26,14.28,100000.0,10.3253,10.3398,10.3253,10.3398,100000.0
2007-10-02 15:40:00,14.28,14.33,14.28,14.31,133800.0,10.3398,10.376,10.3398,10.3615,133800.0
2007-10-02 15:45:00,14.32,14.34,14.31,14.32,135800.0,10.3687,10.3832,10.3615,10.3687,135800.0
2007-10-02 15:50:00,14.32,14.32,14.29,14.29,136200.0,10.3687,10.3687,10.347,10.347,136200.0
2007-10-02 15:55:00,14.29,14.32,14.29,14.3,318600.0,10.347,10.3687,10.347,10.3542,318600.0
2007-10-03 09:30:00,14.22,14.31,14.21,14.3,106400.0,10.2963,10.3615,10.2891,10.3542,106400.0
2007-10-03 09:35:00,14.31,14.33,14.25,14.3,113000.0,10.3615,10.376,10.318,10.3542,113000.0
2007-10-03 09:40:00,14.3,14.3,14.25,14.25,103000.0,10.3542,10.3542,10.318,10.318,103000.0
2007-10-03 09:45:00,14.26,14.29,14.26,14.29,79600.0,10.3253,10.347,10.3253,10.347,79600.0
2007-10-03 09:50:00,14.29,14.3,14.29,14.29,33000.0,10.347,10.3542,10.347,10.347,33000.0
2007-10-03 09:55:00,14.29,14.29,14.26,14.26,82000.0,10.347,10.347,10.3253,10.3253,82000.0
2007-10-03 10:00:00,14.26,14.3,14.26,14.29,77400.0,10.3253,10.3542,10.3253,10.347,77400.0
2007-10-03 10:05:00,14.29,14.34,14.29,14.32,75400.0,10.347,10.3832,10.347,10.3687,75400.0
2007-10-03 10:10:00,14.31,14.35,14.31,14.34,80200.0,10.3615,10.3904,10.3615,10.3832,80200.0
2007-10-03 10:15:00,14.34,14.38,14.33,14.38,83200.0,10.3832,10.4122,10.376,10.4122,83200.0
2007-10-03 10:20:00,14.38,14.49,14.38,14.49,151400.0,10.4122,10.4918,10.4122,10.4918,151400.0
2007-10-03 10:25:00,14.49,14.5,14.45,14.46,107600.0,10.4918,10.4991,10.4629,10.4701,107600.0
2007-10-03 10:30:00,14.46,14.49,14.43,14.44,118400.0,10.4701,10.4918,10.4484,10.4556,118400.0
2007-10-03 10:35:00,14.44,14.46,14.4,14.43,91600.0,10.4556,10.4701,10.4266,10.4484,91600.0
2007-10-03 10:40:00,14.43,14.43,14.42,14.42,44400.0,10.4484,10.4484,10.4411,10.4411,44400.0
2007-10-03 10:45:00,14.42,14.42,14.4,14.4,33200.0,10.4411,10.4411,10.4266,10.4266,33200.0
2007-10-03 10:50:00,14.4,14.41,14.37,14.41,95600.0,10.4266,10.4339,10.4049,10.4339,95600.0
2007-10-03 10:55:00,14.41,14.45,14.4,14.42,130000.0,10.4339,10.4629,10.4266,10.4411,130000.0
2007-10-03 11:00:00,14.42,14.42,14.37,14.37,101800.0,10.4411,10.4411,10.4049,10.4049,101800.0
2007-10-03 11:05:00,14.37,14.45,14.37,14.42,103800.0,10.4049,10.4629,10.4049,10.4411,103800.0
2007-10-03 11:10:00,14.42,14.45,14.42,14.44,73400.0,10.4411,10.4629,10.4411,10.4556,73400.0
2007-10-03 11:15:00,14.44,14.45,14.43,14.45,112400.0,10.4556,10.4629,10.4484,10.4629,112400.0
2007-10-03 11:20:00,14.45,14.46,14.43,14.44,58600.0,10.4629,10.4701,10.4484,10.4556,58600.0
2007-10-03 11:25:00,14.43,14.45,14.43,14.44,27400.0,10.4484,10.4629,10.4484,10.4556,27400.0
2007-10-03 11:30:00,14.44,14.45,14.43,14.44,41000.0,10.4556,10.4629,10.4484,10.4556,41000.0
2007-10-03 11:35:00,14.44,14.46,14.43,14.46,52600.0,10.4556,10.4701,10.4484,10.4701,52600.0
2007-10-03 11:40:00,14.46,14.49,14.46,14.49,54400.0,10.4701,10.4918,10.4701,10.4918,54400.0
2007-10-03 11:45:00,14.48,14.49,14.45,14.47,42800.0,10.4846,10.4918,10.4629,10.4773,42800.0
2007-10-03 11:50:00,14.47,14.49,14.47,14.47,27800.0,10.4773,10.4918,10.4773,10.4773,27800.0
2007-10-03 11:55:00,14.47,14.48,14.46,14.46,79200.0,10.4773,10.4846,10.4701,10.4701,79200.0
2007-10-03 12:00:00,14.46,14.47,14.46,14.46,39200.0,10.4701,10.4773,10.4701,10.4701,39200.0
2007-10-03 12:05:00,14.46,14.47,14.45,14.46,50600.0,10.4701,10.4773,10.4629,10.4701,50600.0
2007-10-03 12:10:00,14.46,14.47,14.46,14.46,43400.0,10.4701,10.4773,10.4701,10.4701,43400.0
2007-10-03 12:15:00,14.46,14.47,14.45,14.46,41200.0,10.4701,10.4773,10.4629,10.4701,41200.0
2007-10-03 12:20:00,14.46,14.46,14.44,14.44,17600.0,10.4701,10.4701,10.4556,10.4556,17600.0
2007-10-03 12:25:00,14.44,14.45,14.43,14.43,18600.0,10.4556,10.4629,10.4484,10.4484,18600.0
2007-10-03 12:30:00,14.43,14.43,14.4,14.4,42000.0,10.4484,10.4484,10.4266,10.4266,42000.0
2007-10-03 12:35:00,14.41,14.45,14.4,14.43,52200.0,10.4339,10.4629,10.4266,10.4484,52200.0
2007-10-03 12:40:00,14.43,14.45,14.42,14.42,56000.0,10.4484,10.4629,10.4411,10.4411,56000.0
2007-10-03 12:45:00,14.42,14.45,14.42,14.43,44000.0,10.4411,10.4629,10.4411,10.4484,44000.0
2007-10-03 12:50:00,14.43,14.43,14.42,14.43,9400.0,10.4484,10.4484,10.4411,10.4484,9400.0
2007-10-03 12:55:00,14.43,14.45,14.43,14.44,22800.0,10.4484,10.4629,10.4484,10.4556,22800.0
2007-10-03 13:00:00,14.45,14.47,14.44,14.46,34600.0,10.4629,10.4773,10.4556,10.4701,34600.0
2007-10-03 13:05:00,14.45,14.46,14.42,14.42,42600.0,10.4629,10.4701,10.4411,10.4411,42600.0
2007-10-03 13:10:00,14.42,14.42,14.38,14.38,49800.0,10.4411,10.4411,10.4122,10.4122,49800.0
2007-10-03 13:15:00,14.38,14.4,14.36,14.38,63000.0,10.4122,10.4266,10.3977,10.4122,63000.0
2007-10-03 13:20:00,14.38,14.38,14.37,14.37,37400.0,10.4122,10.4122,10.4049,10.4049,37400.0
2007-10-03 13:25:00,14.37,14.37,14.37,14.37,14000.0,10.4049,10.4049,10.4049,10.4049,14000.0
2007-10-03 13:30:00,14.36,14.37,14.36,14.36,31200.0,10.3977,10.4049,10.3977,10.3977,31200.0
2007-10-03 13:35:00,14.36,14.37,14.36,14.37,39200.0,10.3977,10.4049,10.3977,10.4049,39200.0
2007-10-03 13:40:00,14.37,14.38,14.34,14.35,52800.0,10.4049,10.4122,10.3832,10.3904,52800.0
2007-10-03 13:45:00,14.35,14.4,14.35,14.38,138000.0,10.3904,10.4266,10.3904,10.4122,138000.0
2007-10-03 13:50:00,14.38,14.4,14.38,14.38,49200.0,10.4122,10.4266,10.4122,10.4122,49200.0
2007-10-03 13:55:00,14.38,14.38,14.36,14.38,25200.0,10.4122,10.4122,10.3977,10.4122,25200.0
2007-10-03 14:00:00,14.38,14.38,14.35,14.36,31400.0,10.4122,10.4122,10.3904,10.3977,31400.0
2007-10-03 14:05:00,14.35,14.35,14.32,14.34,45000.0,10.3904,10.3904,10.3687,10.3832,45000.0
2007-10-03 14:10:00,14.33,14.34,14.31,14.32,31800.0,10.376,10.3832,10.3615,10.3687,31800.0
2007-10-03 14:15:00,14.32,14.32,14.31,14.31,27800.0,10.3687,10.3687,10.3615,10.3615,27800.0
2007-10-03 14:20:00,14.31,14.36,14.31,14.36,57800.0,10.3615,10.3977,10.3615,10.3977,57800.0
2007-10-03 14:25:00,14.36,14.37,14.35,14.36,29600.0,10.3977,10.4049,10.3904,10.3977,29600.0
2007-10-03 14:30:00,14.36,14.38,14.35,14.35,35600.0,10.3977,10.4122,10.3904,10.3904,35600.0
2007-10-03 14:35:00,14.35,14.35,14.32,14.34,32400.0,10.3904,10.3904,10.3687,10.3832,32400.0
2007-10-03 14:40:00,14.34,14.36,14.34,14.36,34800.0,10.3832,10.3977,10.3832,10.3977,34800.0
2007-10-03 14:45:00,14.35,14.38,14.31,14.38,98200.0,10.3904,10.4122,10.3615,10.4122,98200.0
2007-10-03 14:50:00,14.38,14.38,14.37,14.37,43400.0,10.4122,10.4122,10.4049,10.4049,43400.0
2007-10-03 14:55:00,14.38,14.42,14.37,14.42,60200.0,10.4122,10.4411,10.4049,10.4411,60200.0
2007-10-03 15:00:00,14.41,14.41,14.38,14.4,58200.0,10.4339,10.4339,10.4122,10.4266,58200.0
2007-10-03 15:05:00,14.4,14.41,14.38,14.4,58600.0,10.4266,10.4339,10.4122,10.4266,58600.0
2007-10-03 15:10:00,14.4,14.4,14.39,14.39,43600.0,10.4266,10.4266,10.4194,10.4194,43600.0
2007-10-03 15:15:00,14.4,14.4,14.38,14.38,120200.0,10.4266,10.4266,10.4122,10.4122,120200.0
2007-10-03 15:20:00,14.38,14.38,14.36,14.37,70400.0,10.4122,10.4122,10.3977,10.4049,70400.0
2007-10-03 15:25:00,14.37,14.38,14.34,14.34,142000.0,10.4049,10.4122,10.3832,10.3832,142000.0
2007-10-03 15:30:00,14.34,14.34,14.33,14.34,43400.0,10.3832,10.3832,10.376,10.3832,43400.0
2007-10-03 15:35:00,14.34,14.36,14.33,14.34,78400.0,10.3832,10.3977,10.376,10.3832,78400.0
2007-10-03 15:40:00,14.35,14.35,14.33,14.34,42800.0,10.3904,10.3904,10.376,10.3832,42800.0
2007-10-03 15:45:00,14.34,14.37,14.33,14.36,109000.0,10.3832,10.4049,10.376,10.3977,109000.0
2007-10-03 15:50:00,14.36,14.37,14.35,14.36,68600.0,10.3977,10.4049,10.3904,10.3977,68600.0
2007-10-03 15:55:00,14.37,14.38,14.35,14.35,112200.0,10.4049,10.4122,10.3904,10.3904,112200.0
2007-10-04 09:35:00,14.33,14.47,14.33,14.4,119800.0,10.376,10.4773,10.376,10.4266,119800.0
2007-10-04 09:40:00,14.39,14.47,14.37,14.4,47000.0,10.4194,10.4773,10.4049,10.4266,47000.0
2007-10-04 09:45:00,14.39,14.39,14.34,14.34,60400.0,10.4194,10.4194,10.3832,10.3832,60400.0
2007-10-04 09:50:00,14.34,14.36,14.3,14.35,63600.0,10.3832,10.3977,10.3542,10.3904,63600.0
2007-10-04 09:55:00,14.34,14.34,14.31,14.33,30000.0,10.3832,10.3832,10.3615,10.376,30000.0
2007-10-04 10:00:00,14.33,14.33,14.28,14.29,39800.0,10.376,10.376,10.3398,10.347,39800.0
2007-10-04 10:05:00,14.3,14.31,14.29,14.3,47200.0,10.3542,10.3615,10.347,10.3542,47200.0
2007-10-04 10:10:00,14.3,14.31,14.3,14.31,25200.0,10.3542,10.3615,10.3542,10.3615,25200.0
2007-10-04 10:15:00,14.3,14.31,14.3,14.31,38600.0,10.3542,10.3615,10.3542,10.3615,38600.0
2007-10-04 10:20:00,14.31,14.31,14.3,14.31,29600.0,10.3615,10.3615,10.3542,10.3615,29600.0
2007-10-04 10:25:00,14.31,14.31,14.29,14.3,110400.0,10.3615,10.3615,10.347,10.3542,110400.0
2007-10-04 10:30:00,14.31,14.35,14.31,14.31,94800.0,10.3615,10.3904,10.3615,10.3615,94800.0
2007-10-04 10:35:00,14.31,14.31,14.29,14.31,74000.0,10.3615,10.3615,10.347,10.3615,74000.0
2007-10-04 10:40:00,14.31,14.35,14.31,14.35,39400.0,10.3615,10.3904,10.3615,10.3904,39400.0
2007-10-04 10:45:00,14.35,14.35,14.33,14.33,32600.0,10.3904,10.3904,10.376,10.376,32600.0
2007-10-04 10:50:00,14.33,14.34,14.31,14.33,78600.0,10.376,10.3832,10.3615,10.376,78600.0
2007-10-04 10:55:00,14.34,14.36,14.33,14.35,68400.0,10.3832,10.3977,10.376,10.3904,68400.0
2007-10-04 11:00:00,14.35,14.35,14.33,14.34,43600.0,10.3904,10.3904,10.376,10.3832,43600.0
2007-10-04 11:05:00,14.34,14.34,14.3,14.31,86000.0,10.3832,10.3832,10.3542,10.3615,86000.0
2007-10-04 11:10:00,14.31,14.31,14.3,14.3,44400.0,10.3615,10.3615,10.3542,10.3542,44400.0
2007-10-04 11:15:00,14.3,14.3,14.28,14.3,70800.0,10.3542,10.3542,10.3398,10.3542,70800.0
2007-10-04 11:20:00,14.29,14.33,14.29,14.33,25800.0,10.347,10.376,10.347,10.376,25800.0
2007-10-04 11:25:00,14.33,14.34,14.32,14.33,45800.0,10.376,10.3832,10.3687,10.376,45800.0
2007-10-04 11:30:00,14.34,14.35,14.33,14.34,16800.0,10.3832,10.3904,10.376,10.3832,16800.0
2007-10-04 11:35:00,14.34,14.35,14.33,14.33,29400.0,10.3832,10.3904,10.376,10.376,29400.0
2007-10-04 11:40:00,14.34,14.34,14.32,14.33,50200.0,10.3832,10.3832,10.3687,10.376,50200.0
2007-10-04 11:45:00,14.33,14.34,14.33,14.34,28400.0,10.376,10.3832,10.376,10.3832,28400.0
2007-10-04 11:50:00,14.34,14.34,14.31,14.31,61000.0,10.3832,10.3832,10.3615,10.3615,61000.0
2007-10-04 11:55:00,14.31,14.33,14.31,14.32,63000.0,10.3615,10.376,10.3615,10.3687,63000.0
2007-10-04 12:00:00,14.32,14.33,14.3,14.31,74600.0,10.3687,10.376,10.3542,10.3615,74600.0
2007-10-04 12:05:00,14.31,14.31,14.31,14.31,32800.0,10.3615,10.3615,10.3615,10.3615,32800.0
2007-10-04 12:10:00,14.31,14.31,14.31,14.31,8200.0,10.3615,10.3615,10.3615,10.3615,8200.0
2007-10-04 12:15:00,14.31,14.33,14.31,14.33,25800.0,10.3615,10.376,10.3615,10.376,25800.0
2007-10-04 12:20:00,14.33,14.34,14.31,14.34,64000.0,10.376,10.3832,10.3615,10.3832,64000.0
2007-10-04 12:25:00,14.34,14.34,14.33,14.33,31400.0,10.3832,10.3832,10.376,10.376,31400.0
2007-10-04 12:30:00,14.33,14.33,14.32,14.33,35000.0,10.376,10.376,10.3687,10.376,35000.0
2007-10-04 12:35:00,14.33,14.33,14.32,14.33,35200.0,10.376,10.376,10.3687,10.376,35200.0
2007-10-04 12:40:00,14.33,14.33,14.32,14.33,16200.0,10.376,10.376,10.3687,10.376,16200.0
2007-10-04 12:45:00,14.33,14.34,14.32,14.34,37600.0,10.376,10.3832,10.3687,10.3832,37600.0
2007-10-04 12:50:00,14.33,14.34,14.33,14.34,14400.0,10.376,10.3832,10.376,10.3832,14400.0
2007-10-04 12:55:00,14.34,14.35,14.34,14.35,17600.0,10.3832,10.3904,10.3832,10.3904,17600.0
2007-10-04 13:00:00,14.35,14.35,14.33,14.33,50600.0,10.3904,10.3904,10.376,10.376,50600.0
2007-10-04 13:05:00,14.33,14.33,14.32,14.33,45200.0,10.376,10.376,10.3687,10.376,45200.0
2007-10-04 13:10:00,14.33,14.33,14.31,14.31,33400.0,10.376,10.376,10.3615,10.3615,33400.0
2007-10-04 13:15:00,14.31,14.31,14.31,14.31,22600.0,10.3615,10.3615,10.3615,10.3615,22600.0
2007-10-04 13:20:00,14.31,14.33,14.3,14.33,101000.0,10.3615,10.376,10.3542,10.376,101000.0
2007-10-04 13:25:00,14.33,14.33,14.32,14.32,25600.0,10.376,10.376,10.3687,10.3687,25600.0
2007-10-04 13:30:00,14.32,14.33,14.31,14.32,41800.0,10.3687,10.376,10.3615,10.3687,41800.0
2007-10-04 13:35:00,14.32,14.32,14.31,14.31,25200.0,10.3687,10.3687,10.3615,10.3615,25200.0
2007-10-04 13:40:00,14.31,14.31,14.31,14.31,40600.0,10.3615,10.3615,10.3615,10.3615,40600.0
2007-10-04 13:45:00,14.31,14.31,14.3,14.3,27400.0,10.3615,10.3615,10.3542,10.3542,27400.0
2007-10-04 13:50:00,14.3,14.31,14.3,14.3,68200.0,10.3542,10.3615,10.3542,10.3542,68200.0
2007-10-04 13:55:00,14.3,14.35,14.3,14.34,124400.0,10.3542,10.3904,10.3542,10.3832,124400.0
2007-10-04 14:00:00,14.34,14.35,14.34,14.34,32600.0,10.3832,10.3904,10.3832,10.3832,32600.0
2007-10-04 14:05:00,14.34,14.35,14.34,14.34,68400.0,10.3832,10.3904,10.3832,10.3832,68400.0
2007-10-04 14:10:00,14.35,14.35,14.34,14.34,12400.0,10.3904,10.3904,10.3832,10.3832,12400.0
2007-10-04 14:15:00,14.34,14.35,14.34,14.34,19400.0,10.3832,10.3904,10.3832,10.3832,19400.0
2007-10-04 14:20:00,14.34,14.34,14.32,14.32,64600.0,10.3832,10.3832,10.3687,10.3687,64600.0
2007-10-04 14:25:00,14.32,14.33,14.3,14.3,83000.0,10.3687,10.376,10.3542,10.3542,83000.0
2007-10-04 14:30:00,14.29,14.31,14.28,14.31,103200.0,10.347,10.3615,10.3398,10.3615,103200.0
2007-10-04 14:35:00,14.31,14.31,14.3,14.31,71400.0,10.3615,10.3615,10.3542,10.3615,71400.0
2007-10-04 14:40:00,14.31,14.31,14.3,14.3,57200.0,10.3615,10.3615,10.3542,10.3542,57200.0
2007-10-04 14:45:00,14.3,14.31,14.3,14.3,72000.0,10.3542,10.3615,10.3542,10.3542,72000.0
2007-10-04 14:50:00,14.31,14.31,14.3,14.31,47400.0,10.3615,10.3615,10.3542,10.3615,47400.0
2007-10-04 14:55:00,14.3,14.32,14.3,14.31,74000.0,10.3542,10.3687,10.3542,10.3615,74000.0
2007-10-04 15:00:00,14.31,14.31,14.31,14.31,24800.0,10.3615,10.3615,10.3615,10.3615,24800.0
2007-10-04 15:05:00,14.31,14.31,14.31,14.31,65800.0,10.3615,10.3615,10.3615,10.3615,65800.0
2007-10-04 15:10:00,14.31,14.31,14.31,14.31,41800.0,10.3615,10.3615,10.3615,10.3615,41800.0
2007-10-04 15:15:00,14.31,14.33,14.31,14.33,159200.0,10.3615,10.376,10.3615,10.376,159200.0
2007-10-04 15:20:00,14.33,14.35,14.33,14.34,58400.0,10.376,10.3904,10.376,10.3832,58400.0
2007-10-04 15:25:00,14.35,14.35,14.33,14.33,95000.0,10.3904,10.3904,10.376,10.376,95000.0
2007-10-04 15:30:00,14.33,14.36,14.33,14.36,68000.0,10.376,10.3977,10.376,10.3977,68000.0
2007-10-04 15:35:00,14.36,14.36,14.35,14.35,68000.0,10.3977,10.3977,10.3904,10.3904,68000.0
2007-10-04 15:40:00,14.35,14.38,14.35,14.37,173400.0,10.3904,10.4122,10.3904,10.4049,173400.0
2007-10-04 15:45:00,14.37,14.38,14.37,14.38,63400.0,10.4049,10.4122,10.4049,10.4122,63400.0
2007-10-04 15:50:00,14.38,14.38,14.35,14.36,136200.0,10.4122,10.4122,10.3904,10.3977,136200.0
2007-10-04 15:55:00,14.36,14.38,14.36,14.38,201400.0,10.3977,10.4122,10.3977,10.4122,201400.0
2007-10-05 09:30:00,14.56,14.65,14.51,14.56,367400.0,10.5425,10.6077,10.5063,10.5425,367400.0
2007-10-05 09:35:00,14.56,14.6,14.56,14.6,168200.0,10.5425,10.5715,10.5425,10.5715,168200.0
2007-10-05 09:40:00,14.6,14.63,14.56,14.56,256800.0,10.5715,10.5932,10.5425,10.5425,256800.0
2007-10-05 09:45:00,14.56,14.63,14.54,14.61,174600.0,10.5425,10.5932,10.528,10.5787,174600.0
2007-10-05 09:50:00,14.6,14.61,14.58,14.59,78000.0,10.5715,10.5787,10.557,10.5642,78000.0
2007-10-05 09:55:00,14.59,14.62,14.54,14.57,120400.0,10.5642,10.5859,10.528,10.5497,120400.0
2007-10-05 10:00:00,14.57,14.58,14.52,14.58,113400.0,10.5497,10.557,10.5135,10.557,113400.0
2007-10-05 10:05:00,14.58,14.6,14.56,14.6,99200.0,10.557,10.5715,10.5425,10.5715,99200.0
2007-10-05 10:10:00,14.6,14.61,14.59,14.6,73600.0,10.5715,10.5787,10.5642,10.5715,73600.0
2007-10-05 10:15:00,14.6,14.6,14.56,14.57,57000.0,10.5715,10.5715,10.5425,10.5497,57000.0
2007-10-05 10:20:00,14.56,14.56,14.51,14.51,78400.0,10.5425,10.5425,10.5063,10.5063,78400.0
2007-10-05 10:25:00,14.51,14.51,14.41,14.41,126400.0,10.5063,10.5063,10.4339,10.4339,126400.0
2007-10-05 10:30:00,14.41,14.45,14.4,14.42,202000.0,10.4339,10.4629,10.4266,10.4411,202000.0
2007-10-05 10:35:00,14.42,14.45,14.4,14.42,136800.0,10.4411,10.4629,10.4266,10.4411,136800.0
2007-10-05 10:40:00,14.42,14.42,14.41,14.41,58400.0,10.4411,10.4411,10.4339,10.4339,58400.0
2007-10-05 10:45:00,14.41,14.43,14.41,14.43,69600.0,10.4339,10.4484,10.4339,10.4484,69600.0
2007-10-05 10:50:00,14.43,14.43,14.38,14.38,80400.0,10.4484,10.4484,10.4122,10.4122,80400.0
2007-10-05 10:55:00,14.39,14.4,14.38,14.4,74400.0,10.4194,10.4266,10.4122,10.4266,74400.0
2007-10-05 11:00:00,14.4,14.44,14.4,14.43,116200.0,10.4266,10.4556,10.4266,10.4484,116200.0
2007-10-05 11:05:00,14.43,14.45,14.42,14.42,64600.0,10.4484,10.4629,10.4411,10.4411,64600.0
2007-10-05 11:10:00,14.43,14.43,14.42,14.43,20800.0,10.4484,10.4484,10.4411,10.4484,20800.0
2007-10-05 11:15:00,14.43,14.46,14.43,14.45,64800.0,10.4484,10.4701,10.4484,10.4629,64800.0
2007-10-05 11:20:00,14.45,14.45,14.45,14.45,48800.0,10.4629,10.4629,10.4629,10.4629,48800.0
2007-10-05 11:25:00,14.45,14.46,14.43,14.43,134000.0,10.4629,10.4701,10.4484,10.4484,134000.0
2007-10-05 11:30:00,14.43,14.45,14.42,14.45,92000.0,10.4484,10.4629,10.4411,10.4629,92000.0
2007-10-05 11:35:00,14.45,14.46,14.44,14.45,61600.0,10.4629,10.4701,10.4556,10.4629,61600.0
2007-10-05 11:40:00,14.45,14.45,14.44,14.45,44200.0,10.4629,10.4629,10.4556,10.4629,44200.0
2007-10-05 11:45:00,14.45,14.46,14.45,14.46,112200.0,10.4629,10.4701,10.4629,10.4701,112200.0
2007-10-05 11:50:00,14.46,14.49,14.45,14.46,228800.0,10.4701,10.4918,10.4629,10.4701,228800.0
2007-10-05 11:55:00,14.46,14.47,14.45,14.47,66000.0,10.4701,10.4773,10.4629,10.4773,66000.0
2007-10-05 12:00:00,14.47,14.47,14.46,14.46,52800.0,10.4773,10.4773,10.4701,10.4701,52800.0
2007-10-05 12:05:00,14.46,14.47,14.45,14.47,50200.0,10.4701,10.4773,10.4629,10.4773,50200.0
2007-10-05 12:10:00,14.47,14.52,14.46,14.52,76200.0,10.4773,10.5135,10.4701,10.5135,76200.0
2007-10-05 12:15:00,14.51,14.55,14.51,14.54,102600.0,10.5063,10.5353,10.5063,10.528,102600.0
2007-10-05 12:20:00,14.54,14.54,14.49,14.49,66400.0,10.528,10.528,10.4918,10.4918,66400.0
2007-10-05 12:25:00,14.49,14.51,14.49,14.5,41800.0,10.4918,10.5063,10.4918,10.4991,41800.0
2007-10-05 12:30:00,14.5,14.52,14.5,14.52,102000.0,10.4991,10.5135,10.4991,10.5135,102000.0
2007-10-05 12:35:00,14.52,14.53,14.52,14.53,18400.0,10.5135,10.5208,10.5135,10.5208,18400.0
2007-10-05 12:40:00,14.52,14.53,14.49,14.5,93000.0,10.5135,10.5208,10.4918,10.4991,93000.0
2007-10-05 12:45:00,14.49,14.5,14.48,14.49,49400.0,10.4918,10.4991,10.4846,10.4918,49400.0
2007-10-05 12:50:00,14.49,14.5,14.49,14.49,17800.0,10.4918,10.4991,10.4918,10.4918,17800.0
2007-10-05 12:55:00,14.49,14.51,14.49,14.49,69200.0,10.4918,10.5063,10.4918,10.4918,69200.0
2007-10-05 13:00:00,14.49,14.49,14.47,14.49,76800.0,10.4918,10.4918,10.4773,10.4918,76800.0
2007-10-05 13:05:00,14.49,14.49,14.48,14.49,32200.0,10.4918,10.4918,10.4846,10.4918,32200.0
2007-10-05 13:10:00,14.48,14.49,14.48,14.49,22000.0,10.4846,10.4918,10.4846,10.4918,22000.0
2007-10-05 13:15:00,14.49,14.49,14.47,14.47,40000.0,10.4918,10.4918,10.4773,10.4773,40000.0
2007-10-05 13:20:00,14.47,14.48,14.47,14.47,44600.0,10.4773,10.4846,10.4773,10.4773,44600.0
2007-10-05 13:25:00,14.47,14.49,14.47,14.49,37800.0,10.4773,10.4918,10.4773,10.4918,37800.0
2007-10-05 13:30:00,14.5,14.54,14.5,14.52,112800.0,10.4991,10.528,10.4991,10.5135,112800.0
2007-10-05 13:35:00,14.52,14.55,14.52,14.53,38200.0,10.5135,10.5353,10.5135,10.5208,38200.0
2007-10-05 13:40:00,14.53,14.56,14.53,14.56,60200.0,10.5208,10.5425,10.5208,10.5425,60200.0
2007-10-05 13:45:00,14.56,14.57,14.55,14.56,62800.0,10.5425,10.5497,10.5353,10.5425,62800.0
2007-10-05 13:50:00,14.55,14.56,14.52,14.54,81800.0,10.5353,10.5425,10.5135,10.528,81800.0
2007-10-05 13:55:00,14.54,14.58,14.54,14.57,151400.0,10.528,10.557,10.528,10.5497,151400.0
2007-10-05 14:00:00,14.57,14.59,14.56,14.56,102800.0,10.5497,10.5642,10.5425,10.5425,102800.0
2007-10-05 14:05:00,14.56,14.58,14.56,14.58,80000.0,10.5425,10.557,10.5425,10.557,80000.0
2007-10-05 14:10:00,14.58,14.59,14.56,14.57,116200.0,10.557,10.5642,10.5425,10.5497,116200.0
2007-10-05 14:15:00,14.58,14.58,14.56,14.56,35200.0,10.557,10.557,10.5425,10.5425,35200.0
2007-10-05 14:20:00,14.56,14.63,14.56,14.62,137600.0,10.5425,10.5932,10.5425,10.5859,137600.0
2007-10-05 14:25:00,14.62,14.62,14.6,14.61,85600.0,10.5859,10.5859,10.5715,10.5787,85600.0
2007-10-05 14:30:00,14.6,14.61,14.6,14.6,51200.0,10.5715,10.5787,10.5715,10.5715,51200.0
2007-10-05 14:35:00,14.6,14.6,14.59,14.59,73400.0,10.5715,10.5715,10.5642,10.5642,73400.0
2007-10-05 14:40:00,14.59,14.6,14.59,14.59,46000.0,10.5642,10.5715,10.5642,10.5642,46000.0
2007-10-05 14:45:00,14.59,14.59,14.58,14.59,36400.0,10.5642,10.5642,10.557,10.5642,36400.0
2007-10-05 14:50:00,14.59,14.59,14.54,14.54,207400.0,10.5642,10.5642,10.528,10.528,207400.0
2007-10-05 14:55:00,14.54,14.58,14.53,14.57,105800.0,10.528,10.557,10.5208,10.5497,105800.0
2007-10-05 15:00:00,14.58,14.6,14.56,14.58,102000.0,10.557,10.5715,10.5425,10.557,102000.0
2007-10-05 15:05:00,14.58,14.58,14.56,14.57,41600.0,10.557,10.557,10.5425,10.5497,41600.0
2007-10-05 15:10:00,14.57,14.57,14.55,14.55,35400.0,10.5497,10.5497,10.5353,10.5353,35400.0
2007-10-05 15:15:00,14.55,14.55,14.52,14.53,104200.0,10.5353,10.5353,10.5135,10.5208,104200.0
2007-10-05 15:20:00,14.53,14.54,14.52,14.54,77000.0,10.5208,10.528,10.5135,10.528,77000.0
2007-10-05 15:25:00,14.54,14.56,14.54,14.56,82600.0,10.528,10.5425,10.528,10.5425,82600.0
2007-10-05 15:30:00,14.56,14.6,14.56,14.58,129200.0,10.5425,10.5715,10.5425,10.557,129200.0
2007-10-05 15:35:00,14.58,14.59,14.56,14.57,83000.0,10.557,10.5642,10.5425,10.5497,83000.0
2007-10-05 15:40:00,14.57,14.59,14.53,14.53,124000.0,10.5497,10.5642,10.5208,10.5208,124000.0
2007-10-05 15:45:00,14.53,14.58,14.51,14.53,256400.0,10.5208,10.557,10.5063,10.5208,256400.0
2007-10-05 15:50:00,14.53,14.55,14.51,14.52,181400.0,10.5208,10.5353,10.5063,10.5135,181400.0
2007-10-05 15:55:00,14.53,14.53,14.48,14.49,239000.0,10.5208,10.5208,10.4846,10.4918,239000.0
2007-10-08 09:30:00,14.47,14.54,14.45,14.47,99000.0,10.4773,10.528,10.4629,10.4773,99000.0
2007-10-08 09:35:00,14.46,14.46,14.43,14.44,48400.0,10.4701,10.4701,10.4484,10.4556,48400.0
2007-10-08 09:40:00,14.44,14.44,14.4,14.44,56000.0,10.4556,10.4556,10.4266,10.4556,56000.0
2007-10-08 09:45:00,14.44,14.48,14.44,14.46,96800.0,10.4556,10.4846,10.4556,10.4701,96800.0
2007-10-08 09:50:00,14.46,14.47,14.39,14.46,88800.0,10.4701,10.4773,10.4194,10.4701,88800.0
2007-10-08 09:55:00,14.47,14.49,14.43,14.44,65600.0,10.4773,10.4918,10.4484,10.4556,65600.0
2007-10-08 10:00:00,14.44,14.44,14.4,14.4,71200.0,10.4556,10.4556,10.4266,10.4266,71200.0
2007-10-08 10:05:00,14.4,14.43,14.39,14.4,81600.0,10.4266,10.4484,10.4194,10.4266,81600.0
2007-10-08 10:10:00,14.4,14.42,14.38,14.41,68800.0,10.4266,10.4411,10.4122,10.4339,68800.0
2007-10-08 10:15:00,14.42,14.42,14.4,14.42,43400.0,10.4411,10.4411,10.4266,10.4411,43400.0
2007-10-08 10:20:00,14.42,14.43,14.41,14.43,28800.0,10.4411,10.4484,10.4339,10.4484,28800.0
2007-10-08 10:25:00,14.43,14.43,14.42,14.43,48000.0,10.4484,10.4484,10.4411,10.4484,48000.0
2007-10-08 10:30:00,14.42,14.43,14.42,14.43,30400.0,10.4411,10.4484,10.4411,10.4484,30400.0
2007-10-08 10:35:00,14.43,14.44,14.42,14.43,48800.0,10.4484,10.4556,10.4411,10.4484,48800.0
2007-10-08 10:40:00,14.43,14.43,14.42,14.43,41600.0,10.4484,10.4484,10.4411,10.4484,41600.0
2007-10-08 10:45:00,14.42,14.43,14.42,14.42,36600.0,10.4411,10.4484,10.4411,10.4411,36600.0
2007-10-08 10:50:00,14.42,14.42,14.4,14.41,46000.0,10.4411,10.4411,10.4266,10.4339,46000.0
2007-10-08 10:55:00,14.41,14.42,14.4,14.4,33400.0,10.4339,10.4411,10.4266,10.4266,33400.0
2007-10-08 11:00:00,14.41,14.41,14.38,14.38,41800.0,10.4339,10.4339,10.4122,10.4122,41800.0
2007-10-08 11:05:00,14.38,14.4,14.33,14.35,124800.0,10.4122,10.4266,10.376,10.3904,124800.0
2007-10-08 11:10:00,14.35,14.35,14.33,14.34,75600.0,10.3904,10.3904,10.376,10.3832,75600.0
2007-10-08 11:15:00,14.33,14.36,14.33,14.35,55600.0,10.376,10.3977,10.376,10.3904,55600.0
2007-10-08 11:20:00,14.35,14.36,14.35,14.35,22800.0,10.3904,10.3977,10.3904,10.3904,22800.0
2007-10-08 11:25:00,14.35,14.35,14.32,14.34,40200.0,10.3904,10.3904,10.3687,10.3832,40200.0
2007-10-08 11:30:00,14.35,14.36,14.33,14.35,51800.0,10.3904,10.3977,10.376,10.3904,51800.0
2007-10-08 11:35:00,14.34,14.34,14.34,14.34,22600.0,10.3832,10.3832,10.3832,10.3832,22600.0
2007-10-08 11:40:00,14.34,14.36,14.34,14.36,40000.0,10.3832,10.3977,10.3832,10.3977,40000.0
2007-10-08 11:45:00,14.37,14.39,14.35,14.37,75600.0,10.4049,10.4194,10.3904,10.4049,75600.0
2007-10-08 11:50:00,14.37,14.37,14.34,14.34,45400.0,10.4049,10.4049,10.3832,10.3832,45400.0
2007-10-08 11:55:00,14.34,14.34,14.34,14.34,30800.0,10.3832,10.3832,10.3832,10.3832,30800.0
2007-10-08 12:00:00,14.34,14.34,14.32,14.32,28200.0,10.3832,10.3832,10.3687,10.3687,28200.0
2007-10-08 12:05:00,14.32,14.35,14.31,14.34,36400.0,10.3687,10.3904,10.3615,10.3832,36400.0
2007-10-08 12:10:00,14.34,14.34,14.33,14.33,30400.0,10.3832,10.3832,10.376,10.376,30400.0
2007-10-08 12:15:00,14.33,14.33,14.33,14.33,8600.0,10.376,10.376,10.376,10.376,8600.0
2007-10-08 12:20:00,14.33,14.33,14.33,14.33,27000.0,10.376,10.376,10.376,10.376,27000.0
2007-10-08 12:25:00,14.33,14.33,14.33,14.33,16000.0,10.376,10.376,10.376,10.376,16000.0
2007-10-08 12:30:00,14.33,14.33,14.32,14.32,22200.0,10.376,10.376,10.3687,10.3687,22200.0
2007-10-08 12:35:00,14.31,14.32,14.31,14.32,26200.0,10.3615,10.3687,10.3615,10.3687,26200.0
2007-10-08 12:40:00,14.33,14.34,14.32,14.34,24600.0,10.376,10.3832,10.3687,10.3832,24600.0
2007-10-08 12:45:00,14.33,14.34,14.33,14.33,18800.0,10.376,10.3832,10.376,10.376,18800.0
2007-10-08 12:50:00,14.33,14.34,14.33,14.34,12800.0,10.376,10.3832,10.376,10.3832,12800.0
2007-10-08 12:55:00,14.33,14.34,14.33,14.33,19400.0,10.376,10.3832,10.376,10.376,19400.0
2007-10-08 13:00:00,14.33,14.33,14.31,14.32,23400.0,10.376,10.376,10.3615,10.3687,23400.0
2007-10-08 13:05:00,14.32,14.33,14.32,14.33,23000.0,10.3687,10.376,10.3687,10.376,23000.0
2007-10-08 13:10:00,14.33,14.33,14.33,14.33,9200.0,10.376,10.376,10.376,10.376,9200.0
2007-10-08 13:15:00,14.33,14.33,14.33,14.33,7000.0,10.376,10.376,10.376,10.376,7000.0
2007-10-08 13:20:00,14.33,14.33,14.33,14.33,9600.0,10.376,10.376,10.376,10.376,9600.0
2007-10-08 13:25:00,14.33,14.33,14.33,14.33,12800.0,10.376,10.376,10.376,10.376,12800.0
2007-10-08 13:30:00,14.33,14.33,14.33,14.33,14800.0,10.376,10.376,10.376,10.376,14800.0
2007-10-08 13:35:00,14.33,14.33,14.33,14.33,19200.0,10.376,10.376,10.376,10.376,19200.0
2007-10-08 13:40:00,14.33,14.33,14.29,14.31,91400.0,10.376,10.376,10.347,10.3615,91400.0
2007-10-08 13:45:00,14.31,14.32,14.3,14.31,29200.0,10.3615,10.3687,10.3542,10.3615,29200.0
2007-10-08 13:50:00,14.31,14.31,14.29,14.29,26200.0,10.3615,10.3615,10.347,10.347,26200.0
2007-10-08 13:55:00,14.29,14.3,14.29,14.3,31800.0,10.347,10.3542,10.347,10.3542,31800.0
2007-10-08 14:00:00,14.29,14.31,14.29,14.31,40400.0,10.347,10.3615,10.347,10.3615,40400.0
2007-10-08 14:05:00,14.31,14.32,14.31,14.31,36600.0,10.3615,10.3687,10.3615,10.3615,36600.0
2007-10-08 14:10:00,14.31,14.32,14.31,14.31,25200.0,10.3615,10.3687,10.3615,10.3615,25200.0
2007-10-08 14:15:00,14.31,14.32,14.31,14.32,48600.0,10.3615,10.3687,10.3615,10.3687,48600.0
2007-10-08 14:20:00,14.32,14.33,14.31,14.33,38600.0,10.3687,10.376,10.3615,10.376,38600.0
2007-10-08 14:25:00,14.33,14.34,14.32,14.34,50200.0,10.376,10.3832,10.3687,10.3832,50200.0
2007-10-08 14:30:00,14.34,14.35,14.33,14.34,66200.0,10.3832,10.3904,10.376,10.3832,66200.0
2007-10-08 14:35:00,14.35,14.35,14.34,14.35,84800.0,10.3904,10.3904,10.3832,10.3904,84800.0
2007-10-08 14:40:00,14.35,14.36,14.35,14.35,64600.0,10.3904,10.3977,10.3904,10.3904,64600.0
2007-10-08 14:45:00,14.35,14.36,14.35,14.35,66200.0,10.3904,10.3977,10.3904,10.3904,66200.0
2007-10-08 14:50:00,14.35,14.36,14.35,14.35,70200.0,10.3904,10.3977,10.3904,10.3904,70200.0
2007-10-08 14:55:00,14.35,14.36,14.34,14.36,78200.0,10.3904,10.3977,10.3832,10.3977,78200.0
2007-10-08 15:00:00,14.35,14.36,14.35,14.35,47200.0,10.3904,10.3977,10.3904,10.3904,47200.0
2007-10-08 15:05:00,14.35,14.37,14.35,14.35,86600.0,10.3904,10.4049,10.3904,10.3904,86600.0
2007-10-08 15:10:00,14.35,14.35,14.31,14.31,88600.0,10.3904,10.3904,10.3615,10.3615,88600.0
2007-10-08 15:15:00,14.31,14.31,14.31,14.31,44800.0,10.3615,10.3615,10.3615,10.3615,44800.0
2007-10-08 15:20:00,14.31,14.35,14.31,14.34,110600.0,10.3615,10.3904,10.3615,10.3832,110600.0
2007-10-08 15:25:00,14.34,14.35,14.34,14.34,69400.0,10.3832,10.3904,10.3832,10.3832,69400.0
2007-10-08 15:30:00,14.35,14.36,14.34,14.36,41200.0,10.3904,10.3977,10.3832,10.3977,41200.0
2007-10-08 15:35:00,14.36,14.38,14.35,14.38,117000.0,10.3977,10.4122,10.3904,10.4122,117000.0
2007-10-08 15:40:00,14.38,14.4,14.37,14.4,94200.0,10.4122,10.4266,10.4049,10.4266,94200.0
2007-10-08 15:45:00,14.4,14.4,14.39,14.4,140800.0,10.4266,10.4266,10.4194,10.4266,140800.0
2007-10-08 15:50:00,14.4,14.41,14.39,14.39,133600.0,10.4266,10.4339,10.4194,10.4194,133600.0
2007-10-08 15:55:00,14.39,14.4,14.36,14.38,160000.0,10.4194,10.4266,10.3977,10.4122,160000.0
2007-10-09 09:30:00,14.43,14.43,14.31,14.31,85800.0,10.4484,10.4484,10.3615,10.3615,85800.0
2007-10-09 09:35:00,14.31,14.4,14.3,14.31,88600.0,10.3615,10.4266,10.3542,10.3615,88600.0
2007-10-09 09:40:00,14.31,14.34,14.29,14.31,78200.0,10.3615,10.3832,10.347,10.3615,78200.0
2007-10-09 09:45:00,14.31,14.34,14.3,14.31,108800.0,10.3615,10.3832,10.3542,10.3615,108800.0
2007-10-09 09:50:00,14.31,14.32,14.3,14.31,48000.0,10.3615,10.3687,10.3542,10.3615,48000.0
2007-10-09 09:55:00,14.31,14.32,14.3,14.31,46400.0,10.3615,10.3687,10.3542,10.3615,46400.0
2007-10-09 10:00:00,14.31,14.33,14.3,14.31,64600.0,10.3615,10.376,10.3542,10.3615,64600.0
2007-10-09 10:05:00,14.3,14.31,14.27,14.29,170400.0,10.3542,10.3615,10.3325,10.347,170400.0
2007-10-09 10:10:00,14.29,14.31,14.28,14.31,71600.0,10.347,10.3615,10.3398,10.3615,71600.0
2007-10-09 10:15:00,14.31,14.33,14.3,14.3,75200.0,10.3615,10.376,10.3542,10.3542,75200.0
2007-10-09 10:20:00,14.3,14.3,14.29,14.3,34200.0,10.3542,10.3542,10.347,10.3542,34200.0
2007-10-09 10:25:00,14.3,14.3,14.27,14.28,34600.0,10.3542,10.3542,10.3325,10.3398,34600.0
2007-10-09 10:30:00,14.28,14.3,14.26,14.26,103600.0,10.3398,10.3542,10.3253,10.3253,103600.0
2007-10-09 10:35:00,14.26,14.27,14.24,14.26,164800.0,10.3253,10.3325,10.3108,10.3253,164800.0
2007-10-09 10:40:00,14.25,14.29,14.24,14.24,58600.0,10.318,10.347,10.3108,10.3108,58600.0
2007-10-09 10:45:00,14.24,14.26,14.24,14.25,62200.0,10.3108,10.3253,10.3108,10.318,62200.0
2007-10-09 10:50:00,14.24,14.25,14.24,14.24,19600.0,10.3108,10.318,10.3108,10.3108,19600.0
2007-10-09 10:55:00,14.24,14.29,14.24,14.29,47200.0,10.3108,10.347,10.3108,10.347,47200.0
2007-10-09 11:00:00,14.29,14.31,14.29,14.31,44400.0,10.347,10.3615,10.347,10.3615,44400.0
2007-10-09 11:05:00,14.31,14.31,14.29,14.3,61600.0,10.3615,10.3615,10.347,10.3542,61600.0
2007-10-09 11:10:00,14.29,14.3,14.27,14.27,50200.0,10.347,10.3542,10.3325,10.3325,50200.0
2007-10-09 11:15:00,14.27,14.28,14.25,14.28,68200.0,10.3325,10.3398,10.318,10.3398,68200.0
2007-10-09 11:20:00,14.28,14.28,14.25,14.26,25200.0,10.3398,10.3398,10.318,10.3253,25200.0
2007-10-09 11:25:00,14.25,14.27,14.25,14.26,23600.0,10.318,10.3325,10.318,10.3253,23600.0
2007-10-09 11:30:00,14.26,14.26,14.26,14.26,13600.0,10.3253,10.3253,10.3253,10.3253,13600.0
2007-10-09 11:35:00,14.26,14.28,14.26,14.27,40800.0,10.3253,10.3398,10.3253,10.3325,40800.0
2007-10-09 11:40:00,14.27,14.27,14.24,14.25,103000.0,10.3325,10.3325,10.3108,10.318,103000.0
2007-10-09 11:45:00,14.25,14.26,14.24,14.24,49600.0,10.318,10.3253,10.3108,10.3108,49600.0
2007-10-09 11:50:00,14.24,14.27,14.24,14.27,55200.0,10.3108,10.3325,10.3108,10.3325,55200.0
2007-10-09 11:55:00,14.27,14.29,14.27,14.28,40000.0,10.3325,10.347,10.3325,10.3398,40000.0
2007-10-09 12:00:00,14.29,14.29,14.27,14.27,32600.0,10.347,10.347,10.3325,10.3325,32600.0
2007-10-09 12:05:00,14.27,14.27,14.27,14.27,30600.0,10.3325,10.3325,10.3325,10.3325,30600.0
2007-10-09 12:10:00,14.27,14.28,14.26,14.26,44600.0,10.3325,10.3398,10.3253,10.3253,44600.0
2007-10-09 12:15:00,14.27,14.27,14.25,14.27,72200.0,10.3325,10.3325,10.318,10.3325,72200.0
2007-10-09 12:20:00,14.26,14.26,14.25,14.26,25600.0,10.3253,10.3253,10.318,10.3253,25600.0
2007-10-09 12:25:00,14.26,14.26,14.25,14.26,33200.0,10.3253,10.3253,10.318,10.3253,33200.0
2007-10-09 12:30:00,14.25,14.26,14.25,14.25,19600.0,10.318,10.3253,10.318,10.318,19600.0
2007-10-09 12:35:00,14.25,14.26,14.24,14.25,42600.0,10.318,10.3253,10.3108,10.318,42600.0
2007-10-09 12:40:00,14.25,14.26,14.21,14.21,164600.0,10.318,10.3253,10.2891,10.2891,164600.0
2007-10-09 12:45:00,14.22,14.24,14.21,14.24,39400.0,10.2963,10.3108,10.2891,10.3108,39400.0
2007-10-09 12:50:00,14.24,14.24,14.22,14.24,40400.0,10.3108,10.3108,10.2963,10.3108,40400.0
2007-10-09 12:55:00,14.24,14.25,14.23,14.25,32000.0,10.3108,10.318,10.3036,10.318,32000.0
2007-10-09 13:00:00,14.24,14.25,14.24,14.24,12600.0,10.3108,10.318,10.3108,10.3108,12600.0
2007-10-09 13:05:00,14.24,14.25,14.24,14.24,18000.0,10.3108,10.318,10.3108,10.3108,18000.0
2007-10-09 13:10:00,14.24,14.24,14.24,14.24,22000.0,10.3108,10.3108,10.3108,10.3108,22000.0
2007-10-09 13:15:00,14.24,14.24,14.22,14.22,45600.0,10.3108,10.3108,10.2963,10.2963,45600.0
2007-10-09 13:20:00,14.22,14.25,14.22,14.24,61400.0,10.2963,10.318,10.2963,10.3108,61400.0
2007-10-09 13:25:00,14.24,14.24,14.24,14.24,47200.0,10.3108,10.3108,10.3108,10.3108,47200.0
2007-10-09 13:30:00,14.24,14.24,14.24,14.24,43000.0,10.3108,10.3108,10.3108,10.3108,43000.0
2007-10-09 13:35:00,14.24,14.24,14.24,14.24,14400.0,10.3108,10.3108,10.3108,10.3108,14400.0
2007-10-09 13:40:00,14.24,14.24,14.24,14.24,29400.0,10.3108,10.3108,10.3108,10.3108,29400.0
2007-10-09 13:45:00,14.24,14.29,14.24,14.29,77200.0,10.3108,10.347,10.3108,10.347,77200.0
2007-10-09 13:50:00,14.29,14.29,14.27,14.27,55600.0,10.347,10.347,10.3325,10.3325,55600.0
2007-10-09 13:55:00,14.27,14.27,14.26,14.26,22200.0,10.3325,10.3325,10.3253,10.3253,22200.0
2007-10-09 14:00:00,14.26,14.31,14.24,14.31,101000.0,10.3253,10.3615,10.3108,10.3615,101000.0
2007-10-09 14:05:00,14.3,14.31,14.27,14.27,33000.0,10.3542,10.3615,10.3325,10.3325,33000.0
2007-10-09 14:10:00,14.26,14.28,14.24,14.26,78200.0,10.3253,10.3398,10.3108,10.3253,78200.0
2007-10-09 14:15:00,14.27,14.27,14.22,14.22,82000.0,10.3325,10.3325,10.2963,10.2963,82000.0
2007-10-09 14:20:00,14.22,14.25,14.22,14.25,65000.0,10.2963,10.318,10.2963,10.318,65000.0
2007-10-09 14:25:00,14.25,14.27,14.24,14.26,95600.0,10.318,10.3325,10.3108,10.3253,95600.0
2007-10-09 14:30:00,14.26,14.3,14.26,14.3,85200.0,10.3253,10.3542,10.3253,10.3542,85200.0
2007-10-09 14:35:00,14.3,14.33,14.3,14.3,56600.0,10.3542,10.376,10.3542,10.3542,56600.0
2007-10-09 14:40:00,14.3,14.33,14.3,14.31,60800.0,10.3542,10.376,10.3542,10.3615,60800.0
2007-10-09 14:45:00,14.31,14.35,14.31,14.35,95200.0,10.3615,10.3904,10.3615,10.3904,95200.0
2007-10-09 14:50:00,14.35,14.37,14.34,14.37,89600.0,10.3904,10.4049,10.3832,10.4049,89600.0
2007-10-09 14:55:00,14.36,14.36,14.35,14.36,44000.0,10.3977,10.3977,10.3904,10.3977,44000.0
2007-10-09 15:00:00,14.36,14.37,14.35,14.35,55600.0,10.3977,10.4049,10.3904,10.3904,55600.0
2007-10-09 15:05:00,14.35,14.38,14.34,14.37,82200.0,10.3904,10.4122,10.3832,10.4049,82200.0
2007-10-09 15:10:00,14.37,14.38,14.37,14.38,60800.0,10.4049,10.4122,10.4049,10.4122,60800.0
2007-10-09 15:15:00,14.38,14.43,14.37,14.42,86200.0,10.4122,10.4484,10.4049,10.4411,86200.0
2007-10-09 15:20:00,14.41,14.41,14.4,14.4,61000.0,10.4339,10.4339,10.4266,10.4266,61000.0
2007-10-09 15:25:00,14.4,14.4,14.35,14.35,100800.0,10.4266,10.4266,10.3904,10.3904,100800.0
2007-10-09 15:30:00,14.35,14.37,14.35,14.36,119000.0,10.3904,10.4049,10.3904,10.3977,119000.0
2007-10-09 15:35:00,14.36,14.36,14.31,14.32,135600.0,10.3977,10.3977,10.3615,10.3687,135600.0
2007-10-09 15:40:00,14.32,14.34,14.31,14.31,112000.0,10.3687,10.3832,10.3615,10.3615,112000.0
2007-10-09 15:45:00,14.31,14.35,14.31,14.34,120400.0,10.3615,10.3904,10.3615,10.3832,120400.0
2007-10-09 15:50:00,14.34,14.36,14.34,14.35,168400.0,10.3832,10.3977,10.3832,10.3904,168400.0
2007-10-09 15:55:00,14.35,14.38,14.34,14.37,231400.0,10.3904,10.4122,10.3832,10.4049,231400.0
2007-10-10 09:30:00,14.38,14.43,14.33,14.38,95400.0,10.4122,10.4484,10.376,10.4122,95400.0
2007-10-10 09:35:00,14.4,14.42,14.37,14.42,25800.0,10.4266,10.4411,10.4049,10.4411,25800.0
2007-10-10 09:40:00,14.42,14.44,14.38,14.4,58600.0,10.4411,10.4556,10.4122,10.4266,58600.0
2007-10-10 09:45:00,14.4,14.47,14.4,14.47,66400.0,10.4266,10.4773,10.4266,10.4773,66400.0
2007-10-10 09:50:00,14.47,14.49,14.44,14.45,67800.0,10.4773,10.4918,10.4556,10.4629,67800.0
2007-10-10 09:55:00,14.44,14.44,14.37,14.4,91000.0,10.4556,10.4556,10.4049,10.4266,91000.0
2007-10-10 10:00:00,14.4,14.4,14.35,14.35,89200.0,10.4266,10.4266,10.3904,10.3904,89200.0
2007-10-10 10:05:00,14.35,14.36,14.33,14.36,57200.0,10.3904,10.3977,10.376,10.3977,57200.0
2007-10-10 10:10:00,14.36,14.38,14.33,14.35,59000.0,10.3977,10.4122,10.376,10.3904,59000.0
2007-10-10 10:15:00,14.35,14.36,14.34,14.36,45800.0,10.3904,10.3977,10.3832,10.3977,45800.0
2007-10-10 10:20:00,14.36,14.37,14.35,14.37,53400.0,10.3977,10.4049,10.3904,10.4049,53400.0
2007-10-10 10:25:00,14.36,14.37,14.35,14.35,29000.0,10.3977,10.4049,10.3904,10.3904,29000.0
2007-10-10 10:30:00,14.36,14.38,14.35,14.36,51600.0,10.3977,10.4122,10.3904,10.3977,51600.0
2007-10-10 10:35:00,14.36,14.36,14.35,14.36,71600.0,10.3977,10.3977,10.3904,10.3977,71600.0
2007-10-10 10:40:00,14.36,14.37,14.35,14.36,43200.0,10.3977,10.4049,10.3904,10.3977,43200.0
2007-10-10 10:45:00,14.36,14.43,14.36,14.43,100200.0,10.3977,10.4484,10.3977,10.4484,100200.0
2007-10-10 10:50:00,14.43,14.44,14.4,14.4,47800.0,10.4484,10.4556,10.4266,10.4266,47800.0
2007-10-10 10:55:00,14.4,14.44,14.4,14.43,49200.0,10.4266,10.4556,10.4266,10.4484,49200.0
2007-10-10 11:00:00,14.43,14.45,14.43,14.45,84800.0,10.4484,10.4629,10.4484,10.4629,84800.0
2007-10-10 11:05:00,14.45,14.46,14.43,14.46,73800.0,10.4629,10.4701,10.4484,10.4701,73800.0
2007-10-10 11:10:00,14.46,14.49,14.46,14.48,73400.0,10.4701,10.4918,10.4701,10.4846,73400.0
2007-10-10 11:15:00,14.49,14.51,14.48,14.51,101600.0,10.4918,10.5063,10.4846,10.5063,101600.0
2007-10-10 11:20:00,14.51,14.52,14.48,14.52,121200.0,10.5063,10.5135,10.4846,10.5135,121200.0
2007-10-10 11:25:00,14.51,14.52,14.51,14.52,107200.0,10.5063,10.5135,10.5063,10.5135,107200.0
2007-10-10 11:30:00,14.52,14.53,14.51,14.53,126200.0,10.5135,10.5208,10.5063,10.5208,126200.0
2007-10-10 11:35:00,14.53,14.54,14.52,14.53,192800.0,10.5208,10.528,10.5135,10.5208,192800.0
2007-10-10 11:40:00,14.53,14.53,14.49,14.52,136600.0,10.5208,10.5208,10.4918,10.5135,136600.0
2007-10-10 11:45:00,14.52,14.55,14.5,14.5,79800.0,10.5135,10.5353,10.4991,10.4991,79800.0
2007-10-10 11:50:00,14.51,14.51,14.45,14.45,90800.0,10.5063,10.5063,10.4629,10.4629,90800.0
2007-10-10 11:55:00,14.46,14.47,14.43,14.47,129000.0,10.4701,10.4773,10.4484,10.4773,129000.0
2007-10-10 12:00:00,14.47,14.47,14.46,14.47,43400.0,10.4773,10.4773,10.4701,10.4773,43400.0
2007-10-10 12:05:00,14.47,14.47,14.44,14.44,53000.0,10.4773,10.4773,10.4556,10.4556,53000.0
2007-10-10 12:10:00,14.44,14.45,14.43,14.43,44800.0,10.4556,10.4629,10.4484,10.4484,44800.0
2007-10-10 12:15:00,14.43,14.45,14.42,14.45,86600.0,10.4484,10.4629,10.4411,10.4629,86600.0
2007-10-10 12:20:00,14.45,14.47,14.42,14.43,82400.0,10.4629,10.4773,10.4411,10.4484,82400.0
2007-10-10 12:25:00,14.43,14.46,14.43,14.46,39000.0,10.4484,10.4701,10.4484,10.4701,39000.0
2007-10-10 12:30:00,14.46,14.46,14.44,14.44,81600.0,10.4701,10.4701,10.4556,10.4556,81600.0
2007-10-10 12:35:00,14.44,14.46,14.43,14.46,34800.0,10.4556,10.4701,10.4484,10.4701,34800.0
2007-10-10 12:40:00,14.47,14.47,14.46,14.47,81800.0,10.4773,10.4773,10.4701,10.4773,81800.0
2007-10-10 12:45:00,14.47,14.47,14.46,14.47,72000.0,10.4773,10.4773,10.4701,10.4773,72000.0
2007-10-10 12:50:00,14.46,14.47,14.46,14.47,77200.0,10.4701,10.4773,10.4701,10.4773,77200.0
2007-10-10 12:55:00,14.47,14.47,14.46,14.47,87800.0,10.4773,10.4773,10.4701,10.4773,87800.0
2007-10-10 13:00:00,14.47,14.47,14.46,14.46,73800.0,10.4773,10.4773,10.4701,10.4701,73800.0
2007-10-10 13:05:00,14.47,14.47,14.46,14.46,32600.0,10.4773,10.4773,10.4701,10.4701,32600.0
2007-10-10 13:10:00,14.46,14.47,14.45,14.45,31200.0,10.4701,10.4773,10.4629,10.4629,31200.0
2007-10-10 13:15:00,14.45,14.46,14.42,14.42,150600.0,10.4629,10.4701,10.4411,10.4411,150600.0
2007-10-10 13:20:00,14.42,14.44,14.42,14.42,31000.0,10.4411,10.4556,10.4411,10.4411,31000.0
2007-10-10 13:25:00,14.43,14.43,14.42,14.43,30400.0,10.4484,10.4484,10.4411,10.4484,30400.0
2007-10-10 13:30:00,14.42,14.43,14.41,14.41,68600.0,10.4411,10.4484,10.4339,10.4339,68600.0
2007-10-10 13:35:00,14.42,14.43,14.4,14.4,46400.0,10.4411,10.4484,10.4266,10.4266,46400.0
2007-10-10 13:40:00,14.4,14.43,14.4,14.43,108800.0,10.4266,10.4484,10.4266,10.4484,108800.0
2007-10-10 13:45:00,14.43,14.43,14.42,14.43,83000.0,10.4484,10.4484,10.4411,10.4484,83000.0
2007-10-10 13:50:00,14.43,14.43,14.42,14.42,73200.0,10.4484,10.4484,10.4411,10.4411,73200.0
2007-10-10 13:55:00,14.42,14.43,14.42,14.42,49600.0,10.4411,10.4484,10.4411,10.4411,49600.0
2007-10-10 14:00:00,14.43,14.43,14.42,14.42,47000.0,10.4484,10.4484,10.4411,10.4411,47000.0
2007-10-10 14:05:00,14.43,14.43,14.42,14.43,103000.0,10.4484,10.4484,10.4411,10.4484,103000.0
2007-10-10 14:10:00,14.42,14.43,14.42,14.42,74400.0,10.4411,10.4484,10.4411,10.4411,74400.0
2007-10-10 14:15:00,14.42,14.44,14.42,14.43,74200.0,10.4411,10.4556,10.4411,10.4484,74200.0
2007-10-10 14:20:00,14.43,14.43,14.4,14.4,63400.0,10.4484,10.4484,10.4266,10.4266,63400.0
2007-10-10 14:25:00,14.41,14.43,14.4,14.42,106000.0,10.4339,10.4484,10.4266,10.4411,106000.0
2007-10-10 14:30:00,14.42,14.43,14.42,14.42,61400.0,10.4411,10.4484,10.4411,10.4411,61400.0
2007-10-10 14:35:00,14.43,14.43,14.42,14.42,29200.0,10.4484,10.4484,10.4411,10.4411,29200.0
2007-10-10 14:40:00,14.42,14.45,14.42,14.45,79800.0,10.4411,10.4629,10.4411,10.4629,79800.0
2007-10-10 14:45:00,14.45,14.46,14.45,14.45,80400.0,10.4629,10.4701,10.4629,10.4629,80400.0
2007-10-10 14:50:00,14.45,14.45,14.41,14.42,68800.0,10.4629,10.4629,10.4339,10.4411,68800.0
2007-10-10 14:55:00,14.42,14.44,14.42,14.43,52800.0,10.4411,10.4556,10.4411,10.4484,52800.0
2007-10-10 15:00:00,14.43,14.45,14.43,14.45,175200.0,10.4484,10.4629,10.4484,10.4629,175200.0
2007-10-10 15:05:00,14.44,14.45,14.43,14.43,73000.0,10.4556,10.4629,10.4484,10.4484,73000.0
2007-10-10 15:10:00,14.43,14.45,14.42,14.45,72600.0,10.4484,10.4629,10.4411,10.4629,72600.0
2007-10-10 15:15:00,14.45,14.45,14.44,14.45,111800.0,10.4629,10.4629,10.4556,10.4629,111800.0
2007-10-10 15:20:00,14.44,14.46,14.44,14.46,95200.0,10.4556,10.4701,10.4556,10.4701,95200.0
2007-10-10 15:25:00,14.46,14.46,14.42,14.42,178200.0,10.4701,10.4701,10.4411,10.4411,178200.0
2007-10-10 15:30:00,14.42,14.43,14.41,14.42,134800.0,10.4411,10.4484,10.4339,10.4411,134800.0
2007-10-10 15:35:00,14.42,14.42,14.38,14.4,241400.0,10.4411,10.4411,10.4122,10.4266,241400.0
2007-10-10 15:40:00,14.42,14.44,14.4,14.4,295800.0,10.4411,10.4556,10.4266,10.4266,295800.0
2007-10-10 15:45:00,14.4,14.46,14.4,14.45,158800.0,10.4266,10.4701,10.4266,10.4629,158800.0
2007-10-10 15:50:00,14.45,14.45,14.4,14.42,210000.0,10.4629,10.4629,10.4266,10.4411,210000.0
2007-10-10 15:55:00,14.42,14.44,14.4,14.42,448400.0,10.4411,10.4556,10.4266,10.4411,448400.0
2007-10-11 09:30:00,14.4,14.58,14.39,14.56,222800.0,10.4266,10.557,10.4194,10.5425,222800.0
2007-10-11 09:35:00,14.56,14.6,14.54,14.55,249800.0,10.5425,10.5715,10.528,10.5353,249800.0
2007-10-11 09:40:00,14.55,14.75,14.55,14.73,361200.0,10.5353,10.6801,10.5353,10.6656,361200.0
2007-10-11 09:45:00,14.73,14.74,14.72,14.74,165400.0,10.6656,10.6728,10.6584,10.6728,165400.0
2007-10-11 09:50:00,14.74,14.75,14.71,14.74,232200.0,10.6728,10.6801,10.6511,10.6728,232200.0
2007-10-11 09:55:00,14.74,14.82,14.72,14.82,430600.0,10.6728,10.7308,10.6584,10.7308,430600.0
2007-10-11 10:00:00,14.82,14.85,14.78,14.78,268000.0,10.7308,10.7525,10.7018,10.7018,268000.0
2007-10-11 10:05:00,14.77,14.81,14.69,14.71,159200.0,10.6946,10.7235,10.6366,10.6511,159200.0
2007-10-11 10:10:00,14.71,14.73,14.7,14.71,70000.0,10.6511,10.6656,10.6439,10.6511,70000.0
2007-10-11 10:15:00,14.71,14.72,14.62,14.62,176000.0,10.6511,10.6584,10.5859,10.5859,176000.0
2007-10-11 10:20:00,14.63,14.69,14.61,14.63,327400.0,10.5932,10.6366,10.5787,10.5932,327400.0
2007-10-11 10:25:00,14.63,14.65,14.58,14.61,426400.0,10.5932,10.6077,10.557,10.5787,426400.0
2007-10-11 10:30:00,14.62,14.63,14.6,14.6,73200.0,10.5859,10.5932,10.5715,10.5715,73200.0
2007-10-11 10:35:00,14.6,14.6,14.59,14.59,100200.0,10.5715,10.5715,10.5642,10.5642,100200.0
2007-10-11 10:40:00,14.59,14.62,14.59,14.62,130200.0,10.5642,10.5859,10.5642,10.5859,130200.0
2007-10-11 10:45:00,14.62,14.68,14.61,14.65,168200.0,10.5859,10.6294,10.5787,10.6077,168200.0
2007-10-11 10:50:00,14.65,14.65,14.61,14.61,72200.0,10.6077,10.6077,10.5787,10.5787,72200.0
2007-10-11 10:55:00,14.61,14.63,14.61,14.63,472400.0,10.5787,10.5932,10.5787,10.5932,472400.0
2007-10-11 11:00:00,14.63,14.63,14.62,14.62,49400.0,10.5932,10.5932,10.5859,10.5859,49400.0
2007-10-11 11:05:00,14.62,14.65,14.61,14.65,139600.0,10.5859,10.6077,10.5787,10.6077,139600.0
2007-10-11 11:10:00,14.65,14.67,14.63,14.63,68200.0,10.6077,10.6221,10.5932,10.5932,68200.0
2007-10-11 11:15:00,14.63,14.65,14.63,14.63,47400.0,10.5932,10.6077,10.5932,10.5932,47400.0
2007-10-11 11:20:00,14.63,14.63,14.62,14.63,56400.0,10.5932,10.5932,10.5859,10.5932,56400.0
2007-10-11 11:25:00,14.63,14.63,14.6,14.6,132800.0,10.5932,10.5932,10.5715,10.5715,132800.0
2007-10-11 11:30:00,14.6,14.63,14.6,14.63,123400.0,10.5715,10.5932,10.5715,10.5932,123400.0
2007-10-11 11:35:00,14.63,14.63,14.62,14.62,96800.0,10.5932,10.5932,10.5859,10.5859,96800.0
2007-10-11 11:40:00,14.63,14.63,14.63,14.63,54600.0,10.5932,10.5932,10.5932,10.5932,54600.0
2007-10-11 11:45:00,14.63,14.63,14.62,14.63,185200.0,10.5932,10.5932,10.5859,10.5932,185200.0
2007-10-11 11:50:00,14.62,14.63,14.62,14.63,28200.0,10.5859,10.5932,10.5859,10.5932,28200.0
2007-10-11 11:55:00,14.63,14.63,14.62,14.63,170800.0,10.5932,10.5932,10.5859,10.5932,170800.0
2007-10-11 12:00:00,14.63,14.64,14.63,14.63,303600.0,10.5932,10.6004,10.5932,10.5932,303600.0
2007-10-11 12:05:00,14.63,14.63,14.63,14.63,29600.0,10.5932,10.5932,10.5932,10.5932,29600.0
2007-10-11 12:10:00,14.63,14.64,14.63,14.63,94400.0,10.5932,10.6004,10.5932,10.5932,94400.0
2007-10-11 12:15:00,14.64,14.65,14.63,14.65,111200.0,10.6004,10.6077,10.5932,10.6077,111200.0
2007-10-11 12:20:00,14.65,14.7,14.65,14.69,123800.0,10.6077,10.6439,10.6077,10.6366,123800.0
2007-10-11 12:25:00,14.69,14.72,14.69,14.72,122000.0,10.6366,10.6584,10.6366,10.6584,122000.0
2007-10-11 12:30:00,14.72,14.74,14.72,14.74,105400.0,10.6584,10.6728,10.6584,10.6728,105400.0
2007-10-11 12:35:00,14.74,14.74,14.68,14.7,176800.0,10.6728,10.6728,10.6294,10.6439,176800.0
2007-10-11 12:40:00,14.7,14.72,14.7,14.71,65200.0,10.6439,10.6584,10.6439,10.6511,65200.0
2007-10-11 12:45:00,14.71,14.72,14.71,14.72,28000.0,10.6511,10.6584,10.6511,10.6584,28000.0
2007-10-11 12:50:00,14.72,14.72,14.69,14.7,64400.0,10.6584,10.6584,10.6366,10.6439,64400.0
2007-10-11 12:55:00,14.7,14.71,14.7,14.71,66200.0,10.6439,10.6511,10.6439,10.6511,66200.0
2007-10-11 13:00:00,14.7,14.71,14.68,14.69,85600.0,10.6439,10.6511,10.6294,10.6366,85600.0
2007-10-11 13:05:00,14.68,14.69,14.68,14.69,116000.0,10.6294,10.6366,10.6294,10.6366,116000.0
2007-10-11 13:10:00,14.69,14.74,14.69,14.74,151200.0,10.6366,10.6728,10.6366,10.6728,151200.0
2007-10-11 13:15:00,14.74,14.74,14.72,14.72,59400.0,10.6728,10.6728,10.6584,10.6584,59400.0
2007-10-11 13:20:00,14.73,14.74,14.72,14.73,54800.0,10.6656,10.6728,10.6584,10.6656,54800.0
2007-10-11 13:25:00,14.72,14.72,14.71,14.72,70800.0,10.6584,10.6584,10.6511,10.6584,70800.0
2007-10-11 13:30:00,14.72,14.72,14.68,14.69,201200.0,10.6584,10.6584,10.6294,10.6366,201200.0
2007-10-11 13:35:00,14.7,14.7,14.65,14.65,41600.0,10.6439,10.6439,10.6077,10.6077,41600.0
2007-10-11 13:40:00,14.65,14.66,14.64,14.66,66800.0,10.6077,10.6149,10.6004,10.6149,66800.0
2007-10-11 13:45:00,14.67,14.7,14.67,14.69,80600.0,10.6221,10.6439,10.6221,10.6366,80600.0
2007-10-11 13:50:00,14.7,14.7,14.68,14.68,69000.0,10.6439,10.6439,10.6294,10.6294,69000.0
2007-10-11 13:55:00,14.68,14.69,14.64,14.65,166000.0,10.6294,10.6366,10.6004,10.6077,166000.0
2007-10-11 14:00:00,14.65,14.65,14.62,14.63,282400.0,10.6077,10.6077,10.5859,10.5932,282400.0
2007-10-11 14:05:00,14.64,14.67,14.63,14.63,135000.0,10.6004,10.6221,10.5932,10.5932,135000.0
2007-10-11 14:10:00,14.63,14.65,14.63,14.65,92400.0,10.5932,10.6077,10.5932,10.6077,92400.0
2007-10-11 14:15:00,14.65,14.65,14.63,14.63,299600.0,10.6077,10.6077,10.5932,10.5932,299600.0
2007-10-11 14:20:00,14.63,14.66,14.62,14.62,350000.0,10.5932,10.6149,10.5859,10.5859,350000.0
2007-10-11 14:25:00,14.62,14.63,14.56,14.58,368200.0,10.5859,10.5932,10.5425,10.557,368200.0
2007-10-11 14:30:00,14.58,14.66,14.54,14.65,244800.0,10.557,10.6149,10.528,10.6077,244800.0
2007-10-11 14:35:00,14.64,14.67,14.63,14.65,239200.0,10.6004,10.6221,10.5932,10.6077,239200.0
2007-10-11 14:40:00,14.65,14.68,14.63,14.65,161600.0,10.6077,10.6294,10.5932,10.6077,161600.0
2007-10-11 14:45:00,14.65,14.67,14.63,14.66,130600.0,10.6077,10.6221,10.5932,10.6149,130600.0
2007-10-11 14:50:00,14.65,14.65,14.6,14.6,219800.0,10.6077,10.6077,10.5715,10.5715,219800.0
2007-10-11 14:55:00,14.6,14.63,14.59,14.61,204000.0,10.5715,10.5932,10.5642,10.5787,204000.0
2007-10-11 15:00:00,14.61,14.62,14.53,14.55,249600.0,10.5787,10.5859,10.5208,10.5353,249600.0
2007-10-11 15:05:00,14.55,14.61,14.54,14.6,205600.0,10.5353,10.5787,10.528,10.5715,205600.0
2007-10-11 15:10:00,14.6,14.61,14.54,14.58,165400.0,10.5715,10.5787,10.528,10.557,165400.0
2007-10-11 15:15:00,14.57,14.6,14.55,14.57,99000.0,10.5497,10.5715,10.5353,10.5497,99000.0
2007-10-11 15:20:00,14.56,14.62,14.55,14.61,131200.0,10.5425,10.5859,10.5353,10.5787,131200.0
2007-10-11 15:25:00,14.61,14.63,14.56,14.56,154800.0,10.5787,10.5932,10.5425,10.5425,154800.0
2007-10-11 15:30:00,14.57,14.58,14.54,14.55,171600.0,10.5497,10.557,10.528,10.5353,171600.0
2007-10-11 15:35:00,14.55,14.55,14.5,14.52,132400.0,10.5353,10.5353,10.4991,10.5135,132400.0
2007-10-11 15:40:00,14.52,14.52,14.47,14.48,237000.0,10.5135,10.5135,10.4773,10.4846,237000.0
2007-10-11 15:45:00,14.49,14.49,14.47,14.48,209800.0,10.4918,10.4918,10.4773,10.4846,209800.0
2007-10-11 15:50:00,14.48,14.52,14.47,14.51,471200.0,10.4846,10.5135,10.4773,10.5063,471200.0
2007-10-11 15:55:00,14.5,14.55,14.49,14.54,305800.0,10.4991,10.5353,10.4918,10.528,305800.0
2007-10-12 09:30:00,14.6,15.0,14.6,14.99,8400.0,10.5715,10.8611,10.5715,10.8539,8400.0
2007-10-12 09:35:00,14.72,14.98,14.55,14.68,225000.0,10.6584,10.8466,10.5353,10.6294,225000.0
2007-10-12 09:40:00,14.68,14.7,14.67,14.67,112800.0,10.6294,10.6439,10.6221,10.6221,112800.0
2007-10-12 09:45:00,14.67,14.67,14.61,14.63,77000.0,10.6221,10.6221,10.5787,10.5932,77000.0
2007-10-12 09:50:00,14.64,14.85,14.64,14.85,449400.0,10.6004,10.7525,10.6004,10.7525,449400.0
2007-10-12 09:55:00,14.85,14.87,14.72,14.77,306400.0,10.7525,10.767,10.6584,10.6946,306400.0
2007-10-12 10:00:00,14.77,14.77,14.69,14.74,149800.0,10.6946,10.6946,10.6366,10.6728,149800.0
2007-10-12 10:05:00,14.74,14.75,14.69,14.74,112400.0,10.6728,10.6801,10.6366,10.6728,112400.0
2007-10-12 10:10:00,14.74,14.75,14.72,14.72,138200.0,10.6728,10.6801,10.6584,10.6584,138200.0
2007-10-12 10:15:00,14.72,14.73,14.7,14.72,73000.0,10.6584,10.6656,10.6439,10.6584,73000.0
2007-10-12 10:20:00,14.72,14.74,14.72,14.72,91200.0,10.6584,10.6728,10.6584,10.6584,91200.0
2007-10-12 10:25:00,14.72,14.77,14.72,14.77,122800.0,10.6584,10.6946,10.6584,10.6946,122800.0
2007-10-12 10:30:00,14.77,14.79,14.69,14.7,129200.0,10.6946,10.709,10.6366,10.6439,129200.0
2007-10-12 10:35:00,14.7,14.7,14.68,14.7,61200.0,10.6439,10.6439,10.6294,10.6439,61200.0
2007-10-12 10:40:00,14.7,14.7,14.67,14.67,44400.0,10.6439,10.6439,10.6221,10.6221,44400.0
2007-10-12 10:45:00,14.67,14.67,14.62,14.63,47000.0,10.6221,10.6221,10.5859,10.5932,47000.0
2007-10-12 10:50:00,14.62,14.67,14.62,14.65,79000.0,10.5859,10.6221,10.5859,10.6077,79000.0
2007-10-12 10:55:00,14.65,14.68,14.65,14.68,36000.0,10.6077,10.6294,10.6077,10.6294,36000.0
2007-10-12 11:00:00,14.68,14.72,14.68,14.72,67000.0,10.6294,10.6584,10.6294,10.6584,67000.0
2007-10-12 11:05:00,14.72,14.75,14.72,14.72,175400.0,10.6584,10.6801,10.6584,10.6584,175400.0
2007-10-12 11:10:00,14.72,14.74,14.7,14.73,136600.0,10.6584,10.6728,10.6439,10.6656,136600.0
2007-10-12 11:15:00,14.72,14.74,14.72,14.74,98800.0,10.6584,10.6728,10.6584,10.6728,98800.0
2007-10-12 11:20:00,14.74,14.75,14.74,14.74,76400.0,10.6728,10.6801,10.6728,10.6728,76400.0
2007-10-12 11:25:00,14.75,14.75,14.74,14.75,93400.0,10.6801,10.6801,10.6728,10.6801,93400.0
2007-10-12 11:30:00,14.75,14.76,14.74,14.74,193600.0,10.6801,10.6873,10.6728,10.6728,193600.0
2007-10-12 11:35:00,14.74,14.74,14.72,14.74,47000.0,10.6728,10.6728,10.6584,10.6728,47000.0
2007-10-12 11:40:00,14.74,14.76,14.74,14.74,103400.0,10.6728,10.6873,10.6728,10.6728,103400.0
2007-10-12 11:45:00,14.74,14.75,14.73,14.74,42200.0,10.6728,10.6801,10.6656,10.6728,42200.0
2007-10-12 11:50:00,14.74,14.74,14.72,14.74,74000.0,10.6728,10.6728,10.6584,10.6728,74000.0
2007-10-12 11:55:00,14.74,14.77,14.74,14.75,82200.0,10.6728,10.6946,10.6728,10.6801,82200.0
2007-10-12 12:00:00,14.75,14.76,14.72,14.74,133400.0,10.6801,10.6873,10.6584,10.6728,133400.0
2007-10-12 12:05:00,14.74,14.75,14.72,14.72,74600.0,10.6728,10.6801,10.6584,10.6584,74600.0
2007-10-12 12:10:00,14.72,14.81,14.72,14.81,166600.0,10.6584,10.7235,10.6584,10.7235,166600.0
2007-10-12 12:15:00,14.81,14.82,14.77,14.77,159000.0,10.7235,10.7308,10.6946,10.6946,159000.0
2007-10-12 12:20:00,14.78,14.79,14.77,14.77,78800.0,10.7018,10.709,10.6946,10.6946,78800.0
2007-10-12 12:25:00,14.78,14.79,14.78,14.78,82800.0,10.7018,10.709,10.7018,10.7018,82800.0
2007-10-12 12:30:00,14.78,14.78,14.74,14.74,67600.0,10.7018,10.7018,10.6728,10.6728,67600.0
2007-10-12 12:35:00,14.74,14.75,14.74,14.74,38000.0,10.6728,10.6801,10.6728,10.6728,38000.0
2007-10-12 12:40:00,14.74,14.75,14.72,14.74,56200.0,10.6728,10.6801,10.6584,10.6728,56200.0
2007-10-12 12:45:00,14.74,14.76,14.74,14.76,42400.0,10.6728,10.6873,10.6728,10.6873,42400.0
2007-10-12 12:50:00,14.76,14.78,14.75,14.78,66800.0,10.6873,10.7018,10.6801,10.7018,66800.0
2007-10-12 12:55:00,14.78,14.78,14.74,14.75,53400.0,10.7018,10.7018,10.6728,10.6801,53400.0
2007-10-12 13:00:00,14.75,14.75,14.74,14.74,47600.0,10.6801,10.6801,10.6728,10.6728,47600.0
2007-10-12 13:05:00,14.75,14.75,14.74,14.74,60000.0,10.6801,10.6801,10.6728,10.6728,60000.0
2007-10-12 13:10:00,14.74,14.74,14.71,14.74,149400.0,10.6728,10.6728,10.6511,10.6728,149400.0
2007-10-12 13:15:00,14.74,14.74,14.72,14.72,47000.0,10.6728,10.6728,10.6584,10.6584,47000.0
2007-10-12 13:20:00,14.72,14.74,14.72,14.74,50400.0,10.6584,10.6728,10.6584,10.6728,50400.0
2007-10-12 13:25:00,14.74,14.74,14.73,14.74,82400.0,10.6728,10.6728,10.6656,10.6728,82400.0
2007-10-12 13:30:00,14.74,14.75,14.73,14.74,95200.0,10.6728,10.6801,10.6656,10.6728,95200.0
2007-10-12 13:35:00,14.74,14.74,14.72,14.74,88800.0,10.6728,10.6728,10.6584,10.6728,88800.0
2007-10-12 13:40:00,14.74,14.75,14.74,14.74,88200.0,10.6728,10.6801,10.6728,10.6728,88200.0
2007-10-12 13:45:00,14.74,14.75,14.74,14.75,125400.0,10.6728,10.6801,10.6728,10.6801,125400.0
2007-10-12 13:50:00,14.75,14.76,14.74,14.74,108800.0,10.6801,10.6873,10.6728,10.6728,108800.0
2007-10-12 13:55:00,14.74,14.77,14.74,14.76,72600.0,10.6728,10.6946,10.6728,10.6873,72600.0
2007-10-12 14:00:00,14.76,14.79,14.76,14.79,97400.0,10.6873,10.709,10.6873,10.709,97400.0
2007-10-12 14:05:00,14.79,14.79,14.78,14.78,115600.0,10.709,10.709,10.7018,10.7018,115600.0
2007-10-12 14:10:00,14.78,14.79,14.77,14.77,132400.0,10.7018,10.709,10.6946,10.6946,132400.0
2007-10-12 14:15:00,14.77,14.8,14.76,14.8,98400.0,10.6946,10.7163,10.6873,10.7163,98400.0
2007-10-12 14:20:00,14.8,14.81,14.79,14.81,93800.0,10.7163,10.7235,10.709,10.7235,93800.0
2007-10-12 14:25:00,14.81,14.81,14.77,14.77,108600.0,10.7235,10.7235,10.6946,10.6946,108600.0
2007-10-12 14:30:00,14.78,14.81,14.77,14.8,236800.0,10.7018,10.7235,10.6946,10.7163,236800.0
2007-10-12 14:35:00,14.8,14.81,14.79,14.8,153000.0,10.7163,10.7235,10.709,10.7163,153000.0
2007-10-12 14:40:00,14.8,14.8,14.78,14.8,77000.0,10.7163,10.7163,10.7018,10.7163,77000.0
2007-10-12 14:45:00,14.8,14.85,14.78,14.84,244000.0,10.7163,10.7525,10.7018,10.7452,244000.0
2007-10-12 14:50:00,14.83,14.86,14.83,14.85,177000.0,10.738,10.7597,10.738,10.7525,177000.0
2007-10-12 14:55:00,14.85,14.88,14.85,14.85,167400.0,10.7525,10.7742,10.7525,10.7525,167400.0
2007-10-12 15:00:00,14.85,14.85,14.81,14.83,111400.0,10.7525,10.7525,10.7235,10.738,111400.0
2007-10-12 15:05:00,14.82,14.85,14.82,14.85,96600.0,10.7308,10.7525,10.7308,10.7525,96600.0
2007-10-12 15:10:00,14.85,14.86,14.85,14.86,97800.0,10.7525,10.7597,10.7525,10.7597,97800.0
2007-10-12 15:15:00,14.86,14.87,14.85,14.85,112000.0,10.7597,10.767,10.7525,10.7525,112000.0
2007-10-12 15:20:00,14.85,14.88,14.85,14.87,118200.0,10.7525,10.7742,10.7525,10.767,118200.0
2007-10-12 15:25:00,14.87,14.87,14.86,14.87,98400.0,10.767,10.767,10.7597,10.767,98400.0
2007-10-12 15:30:00,14.87,14.88,14.86,14.87,116200.0,10.767,10.7742,10.7597,10.767,116200.0
2007-10-12 15:35:00,14.87,14.87,14.86,14.86,109400.0,10.767,10.767,10.7597,10.7597,109400.0
2007-10-12 15:40:00,14.87,14.87,14.85,14.85,205400.0,10.767,10.767,10.7525,10.7525,205400.0
2007-10-12 15:45:00,14.85,14.85,14.84,14.84,212800.0,10.7525,10.7525,10.7452,10.7452,212800.0
2007-10-12 15:50:00,14.84,14.89,14.83,14.88,358400.0,10.7452,10.7814,10.738,10.7742,358400.0
2007-10-12 15:55:00,14.88,14.95,14.88,14.9,448200.0,10.7742,10.8249,10.7742,10.7887,448200.0
2007-10-15 09:30:00,14.88,14.95,14.77,14.89,381200.0,10.7742,10.8249,10.6946,10.7814,381200.0
2007-10-15 09:35:00,14.89,14.89,14.77,14.87,136200.0,10.7814,10.7814,10.6946,10.767,136200.0
2007-10-15 09:40:00,14.87,14.92,14.86,14.9,97200.0,10.767,10.8032,10.7597,10.7887,97200.0
2007-10-15 09:45:00,14.9,14.91,14.85,14.87,133400.0,10.7887,10.7959,10.7525,10.767,133400.0
2007-10-15 09:50:00,14.88,14.88,14.84,14.87,120600.0,10.7742,10.7742,10.7452,10.767,120600.0
2007-10-15 09:55:00,14.87,14.88,14.84,14.85,106800.0,10.767,10.7742,10.7452,10.7525,106800.0
2007-10-15 10:00:00,14.84,14.85,14.79,14.83,129400.0,10.7452,10.7525,10.709,10.738,129400.0
2007-10-15 10:05:00,14.83,14.84,14.81,14.83,84200.0,10.738,10.7452,10.7235,10.738,84200.0
2007-10-15 10:10:00,14.84,14.84,14.79,14.81,78400.0,10.7452,10.7452,10.709,10.7235,78400.0
2007-10-15 10:15:00,14.81,14.83,14.77,14.8,79600.0,10.7235,10.738,10.6946,10.7163,79600.0
2007-10-15 10:20:00,14.8,14.81,14.8,14.81,57400.0,10.7163,10.7235,10.7163,10.7235,57400.0
2007-10-15 10:25:00,14.81,14.83,14.8,14.83,52600.0,10.7235,10.738,10.7163,10.738,52600.0
2007-10-15 10:30:00,14.83,14.84,14.78,14.81,169800.0,10.738,10.7452,10.7018,10.7235,169800.0
2007-10-15 10:35:00,14.81,14.83,14.78,14.79,89800.0,10.7235,10.738,10.7018,10.709,89800.0
2007-10-15 10:40:00,14.77,14.79,14.72,14.72,136000.0,10.6946,10.709,10.6584,10.6584,136000.0
2007-10-15 10:45:00,14.72,14.72,14.68,14.7,128200.0,10.6584,10.6584,10.6294,10.6439,128200.0
2007-10-15 10:50:00,14.7,14.72,14.7,14.71,62600.0,10.6439,10.6584,10.6439,10.6511,62600.0
2007-10-15 10:55:00,14.7,14.71,14.7,14.71,35000.0,10.6439,10.6511,10.6439,10.6511,35000.0
2007-10-15 11:00:00,14.71,14.72,14.63,14.65,102000.0,10.6511,10.6584,10.5932,10.6077,102000.0
2007-10-15 11:05:00,14.65,14.8,14.6,14.63,233600.0,10.6077,10.7163,10.5715,10.5932,233600.0
2007-10-15 11:10:00,14.63,14.8,14.6,14.62,83200.0,10.5932,10.7163,10.5715,10.5859,83200.0
2007-10-15 11:15:00,14.63,14.63,14.61,14.63,54400.0,10.5932,10.5932,10.5787,10.5932,54400.0
2007-10-15 11:20:00,14.63,14.63,14.58,14.59,65800.0,10.5932,10.5932,10.557,10.5642,65800.0
2007-10-15 11:25:00,14.6,14.63,14.59,14.63,35000.0,10.5715,10.5932,10.5642,10.5932,35000.0
2007-10-15 11:30:00,14.63,14.63,14.61,14.62,52600.0,10.5932,10.5932,10.5787,10.5859,52600.0
2007-10-15 11:35:00,14.62,14.66,14.62,14.66,81400.0,10.5859,10.6149,10.5859,10.6149,81400.0
2007-10-15 11:40:00,14.66,14.68,14.65,14.68,46800.0,10.6149,10.6294,10.6077,10.6294,46800.0
2007-10-15 11:45:00,14.68,14.69,14.67,14.67,53800.0,10.6294,10.6366,10.6221,10.6221,53800.0
2007-10-15 11:50:00,14.67,14.69,14.67,14.68,42800.0,10.6221,10.6366,10.6221,10.6294,42800.0
2007-10-15 11:55:00,14.68,14.7,14.67,14.68,34400.0,10.6294,10.6439,10.6221,10.6294,34400.0
2007-10-15 12:00:00,14.68,14.68,14.66,14.67,22600.0,10.6294,10.6294,10.6149,10.6221,22600.0
2007-10-15 12:05:00,14.67,14.68,14.66,14.67,18800.0,10.6221,10.6294,10.6149,10.6221,18800.0
2007-10-15 12:10:00,14.67,14.71,14.66,14.71,44800.0,10.6221,10.6511,10.6149,10.6511,44800.0
2007-10-15 12:15:00,14.71,14.75,14.71,14.72,75600.0,10.6511,10.6801,10.6511,10.6584,75600.0
2007-10-15 12:20:00,14.72,14.72,14.72,14.72,13200.0,10.6584,10.6584,10.6584,10.6584,13200.0
2007-10-15 12:25:00,14.72,14.72,14.68,14.7,42000.0,10.6584,10.6584,10.6294,10.6439,42000.0
2007-10-15 12:30:00,14.7,14.7,14.67,14.69,31400.0,10.6439,10.6439,10.6221,10.6366,31400.0
2007-10-15 12:35:00,14.69,14.7,14.69,14.69,13000.0,10.6366,10.6439,10.6366,10.6366,13000.0
2007-10-15 12:40:00,14.69,14.69,14.63,14.64,58600.0,10.6366,10.6366,10.5932,10.6004,58600.0
2007-10-15 12:45:00,14.64,14.65,14.63,14.63,29600.0,10.6004,10.6077,10.5932,10.5932,29600.0
2007-10-15 12:50:00,14.63,14.65,14.63,14.65,35400.0,10.5932,10.6077,10.5932,10.6077,35400.0
2007-10-15 12:55:00,14.65,14.67,14.63,14.65,41400.0,10.6077,10.6221,10.5932,10.6077,41400.0
2007-10-15 13:00:00,14.65,14.67,14.64,14.65,65400.0,10.6077,10.6221,10.6004,10.6077,65400.0
2007-10-15 13:05:00,14.65,14.67,14.64,14.65,59000.0,10.6077,10.6221,10.6004,10.6077,59000.0
2007-10-15 13:10:00,14.65,14.65,14.61,14.62,78000.0,10.6077,10.6077,10.5787,10.5859,78000.0
2007-10-15 13:15:00,14.62,14.62,14.59,14.6,74800.0,10.5859,10.5859,10.5642,10.5715,74800.0
2007-10-15 13:20:00,14.6,14.61,14.59,14.59,46800.0,10.5715,10.5787,10.5642,10.5642,46800.0
2007-10-15 13:25:00,14.59,14.6,14.59,14.59,37600.0,10.5642,10.5715,10.5642,10.5642,37600.0
2007-10-15 13:30:00,14.6,14.6,14.59,14.6,62600.0,10.5715,10.5715,10.5642,10.5715,62600.0
2007-10-15 13:35:00,14.6,14.65,14.6,14.61,169800.0,10.5715,10.6077,10.5715,10.5787,169800.0
2007-10-15 13:40:00,14.61,14.61,14.6,14.6,52000.0,10.5787,10.5787,10.5715,10.5715,52000.0
2007-10-15 13:45:00,14.59,14.6,14.59,14.6,65600.0,10.5642,10.5715,10.5642,10.5715,65600.0
2007-10-15 13:50:00,14.6,14.6,14.6,14.6,29800.0,10.5715,10.5715,10.5715,10.5715,29800.0
2007-10-15 13:55:00,14.6,14.6,14.59,14.6,45600.0,10.5715,10.5715,10.5642,10.5715,45600.0
2007-10-15 14:00:00,14.6,14.61,14.6,14.6,63600.0,10.5715,10.5787,10.5715,10.5715,63600.0
2007-10-15 14:05:00,14.6,14.61,14.56,14.57,95000.0,10.5715,10.5787,10.5425,10.5497,95000.0
2007-10-15 14:10:00,14.57,14.58,14.56,14.57,86800.0,10.5497,10.557,10.5425,10.5497,86800.0
2007-10-15 14:15:00,14.58,14.62,14.58,14.58,83400.0,10.557,10.5859,10.557,10.557,83400.0
2007-10-15 14:20:00,14.58,14.59,14.58,14.59,39400.0,10.557,10.5642,10.557,10.5642,39400.0
2007-10-15 14:25:00,14.59,14.6,14.57,14.6,60800.0,10.5642,10.5715,10.5497,10.5715,60800.0
2007-10-15 14:30:00,14.6,14.61,14.59,14.6,86600.0,10.5715,10.5787,10.5642,10.5715,86600.0
2007-10-15 14:35:00,14.6,14.63,14.6,14.62,32400.0,10.5715,10.5932,10.5715,10.5859,32400.0
2007-10-15 14:40:00,14.62,14.65,14.62,14.65,42400.0,10.5859,10.6077,10.5859,10.6077,42400.0
2007-10-15 14:45:00,14.65,14.65,14.62,14.63,67000.0,10.6077,10.6077,10.5859,10.5932,67000.0
2007-10-15 14:50:00,14.63,14.63,14.58,14.59,100800.0,10.5932,10.5932,10.557,10.5642,100800.0
2007-10-15 14:55:00,14.6,14.61,14.57,14.6,59800.0,10.5715,10.5787,10.5497,10.5715,59800.0
2007-10-15 15:00:00,14.6,14.61,14.59,14.6,77200.0,10.5715,10.5787,10.5642,10.5715,77200.0
2007-10-15 15:05:00,14.6,14.61,14.56,14.6,90200.0,10.5715,10.5787,10.5425,10.5715,90200.0
2007-10-15 15:10:00,14.6,14.6,14.54,14.55,126600.0,10.5715,10.5715,10.528,10.5353,126600.0
2007-10-15 15:15:00,14.55,14.57,14.53,14.57,79000.0,10.5353,10.5497,10.5208,10.5497,79000.0
2007-10-15 15:20:00,14.57,14.58,14.52,14.52,150800.0,10.5497,10.557,10.5135,10.5135,150800.0
2007-10-15 15:25:00,14.52,14.53,14.5,14.53,84200.0,10.5135,10.5208,10.4991,10.5208,84200.0
2007-10-15 15:30:00,14.54,14.56,14.53,14.54,122400.0,10.528,10.5425,10.5208,10.528,122400.0
2007-10-15 15:35:00,14.55,14.61,14.54,14.6,167600.0,10.5353,10.5787,10.528,10.5715,167600.0
2007-10-15 15:40:00,14.61,14.67,14.58,14.66,353400.0,10.5787,10.6221,10.557,10.6149,353400.0
2007-10-15 15:45:00,14.66,14.67,14.64,14.65,247200.0,10.6149,10.6221,10.6004,10.6077,247200.0
2007-10-15 15:50:00,14.65,14.66,14.62,14.62,205000.0,10.6077,10.6149,10.5859,10.5859,205000.0
2007-10-15 15:55:00,14.62,14.66,14.61,14.64,326800.0,10.5859,10.6149,10.5787,10.6004,326800.0
2007-10-16 09:30:00,14.5,14.74,14.5,14.67,174600.0,10.4991,10.6728,10.4991,10.6221,174600.0
2007-10-16 09:35:00,14.66,14.7,14.56,14.6,74800.0,10.6149,10.6439,10.5425,10.5715,74800.0
2007-10-16 09:40:00,14.6,14.63,14.58,14.6,50000.0,10.5715,10.5932,10.557,10.5715,50000.0
2007-10-16 09:45:00,14.59,14.59,14.48,14.49,98600.0,10.5642,10.5642,10.4846,10.4918,98600.0
2007-10-16 09:50:00,14.49,14.49,14.45,14.45,119200.0,10.4918,10.4918,10.4629,10.4629,119200.0
2007-10-16 09:55:00,14.46,14.54,14.46,14.47,160400.0,10.4701,10.528,10.4701,10.4773,160400.0
2007-10-16 10:00:00,14.47,14.49,14.46,14.47,113800.0,10.4773,10.4918,10.4701,10.4773,113800.0
2007-10-16 10:05:00,14.47,14.47,14.44,14.45,108200.0,10.4773,10.4773,10.4556,10.4629,108200.0
2007-10-16 10:10:00,14.46,14.46,14.35,14.35,308400.0,10.4701,10.4701,10.3904,10.3904,308400.0
2007-10-16 10:15:00,14.35,14.35,14.25,14.27,334200.0,10.3904,10.3904,10.318,10.3325,334200.0
2007-10-16 10:20:00,14.27,14.35,14.27,14.34,253800.0,10.3325,10.3904,10.3325,10.3832,253800.0
2007-10-16 10:25:00,14.34,14.35,14.31,14.32,89000.0,10.3832,10.3904,10.3615,10.3687,89000.0
2007-10-16 10:30:00,14.32,14.37,14.31,14.34,85400.0,10.3687,10.4049,10.3615,10.3832,85400.0
2007-10-16 10:35:00,14.34,14.36,14.33,14.35,63000.0,10.3832,10.3977,10.376,10.3904,63000.0
2007-10-16 10:40:00,14.35,14.37,14.31,14.35,58200.0,10.3904,10.4049,10.3615,10.3904,58200.0
2007-10-16 10:45:00,14.35,14.36,14.34,14.35,43200.0,10.3904,10.3977,10.3832,10.3904,43200.0
2007-10-16 10:50:00,14.35,14.35,14.32,14.34,62600.0,10.3904,10.3904,10.3687,10.3832,62600.0
2007-10-16 10:55:00,14.34,14.36,14.33,14.35,84600.0,10.3832,10.3977,10.376,10.3904,84600.0
2007-10-16 11:00:00,14.36,14.38,14.33,14.34,79200.0,10.3977,10.4122,10.376,10.3832,79200.0
2007-10-16 11:05:00,14.34,14.34,14.32,14.33,86400.0,10.3832,10.3832,10.3687,10.376,86400.0
2007-10-16 11:10:00,14.33,14.34,14.31,14.31,60400.0,10.376,10.3832,10.3615,10.3615,60400.0
2007-10-16 11:15:00,14.31,14.36,14.31,14.36,55600.0,10.3615,10.3977,10.3615,10.3977,55600.0
2007-10-16 11:20:00,14.36,14.36,14.34,14.35,127400.0,10.3977,10.3977,10.3832,10.3904,127400.0
2007-10-16 11:25:00,14.35,14.35,14.31,14.34,89200.0,10.3904,10.3904,10.3615,10.3832,89200.0
2007-10-16 11:30:00,14.34,14.36,14.34,14.35,72400.0,10.3832,10.3977,10.3832,10.3904,72400.0
2007-10-16 11:35:00,14.35,14.38,14.34,14.38,85200.0,10.3904,10.4122,10.3832,10.4122,85200.0
2007-10-16 11:40:00,14.38,14.41,14.36,14.37,80800.0,10.4122,10.4339,10.3977,10.4049,80800.0
2007-10-16 11:45:00,14.37,14.38,14.34,14.35,62000.0,10.4049,10.4122,10.3832,10.3904,62000.0
2007-10-16 11:50:00,14.36,14.36,14.34,14.35,17400.0,10.3977,10.3977,10.3832,10.3904,17400.0
2007-10-16 11:55:00,14.35,14.35,14.33,14.34,31000.0,10.3904,10.3904,10.376,10.3832,31000.0
2007-10-16 12:00:00,14.34,14.34,14.33,14.34,19000.0,10.3832,10.3832,10.376,10.3832,19000.0
2007-10-16 12:05:00,14.34,14.34,14.33,14.33,23200.0,10.3832,10.3832,10.376,10.376,23200.0
2007-10-16 12:10:00,14.34,14.34,14.3,14.31,72800.0,10.3832,10.3832,10.3542,10.3615,72800.0
2007-10-16 12:15:00,14.31,14.33,14.31,14.33,37400.0,10.3615,10.376,10.3615,10.376,37400.0
2007-10-16 12:20:00,14.33,14.34,14.3,14.32,33400.0,10.376,10.3832,10.3542,10.3687,33400.0
2007-10-16 12:25:00,14.33,14.36,14.31,14.34,633200.0,10.376,10.3977,10.3615,10.3832,633200.0
2007-10-16 12:30:00,14.35,14.36,14.34,14.36,25600.0,10.3904,10.3977,10.3832,10.3977,25600.0
2007-10-16 12:35:00,14.37,14.37,14.36,14.36,18600.0,10.4049,10.4049,10.3977,10.3977,18600.0
2007-10-16 12:40:00,14.37,14.4,14.36,14.38,40800.0,10.4049,10.4266,10.3977,10.4122,40800.0
2007-10-16 12:45:00,14.38,14.44,14.38,14.43,87600.0,10.4122,10.4556,10.4122,10.4484,87600.0
2007-10-16 12:50:00,14.43,14.47,14.43,14.46,80800.0,10.4484,10.4773,10.4484,10.4701,80800.0
2007-10-16 12:55:00,14.46,14.47,14.45,14.45,31000.0,10.4701,10.4773,10.4629,10.4629,31000.0
2007-10-16 13:00:00,14.45,14.45,14.4,14.41,51400.0,10.4629,10.4629,10.4266,10.4339,51400.0
2007-10-16 13:05:00,14.4,14.42,14.38,14.38,76200.0,10.4266,10.4411,10.4122,10.4122,76200.0
2007-10-16 13:10:00,14.39,14.39,14.38,14.38,16400.0,10.4194,10.4194,10.4122,10.4122,16400.0
2007-10-16 13:15:00,14.38,14.42,14.37,14.42,34200.0,10.4122,10.4411,10.4049,10.4411,34200.0
2007-10-16 13:20:00,14.42,14.44,14.41,14.43,59800.0,10.4411,10.4556,10.4339,10.4484,59800.0
2007-10-16 13:25:00,14.43,14.44,14.41,14.41,25200.0,10.4484,10.4556,10.4339,10.4339,25200.0
2007-10-16 13:30:00,14.41,14.41,14.37,14.38,67000.0,10.4339,10.4339,10.4049,10.4122,67000.0
2007-10-16 13:35:00,14.38,14.41,14.38,14.4,28200.0,10.4122,10.4339,10.4122,10.4266,28200.0
2007-10-16 13:40:00,14.4,14.45,14.4,14.44,59000.0,10.4266,10.4629,10.4266,10.4556,59000.0
2007-10-16 13:45:00,14.45,14.47,14.4,14.41,61600.0,10.4629,10.4773,10.4266,10.4339,61600.0
2007-10-16 13:50:00,14.41,14.41,14.38,14.38,41000.0,10.4339,10.4339,10.4122,10.4122,41000.0
2007-10-16 13:55:00,14.38,14.39,14.37,14.37,58000.0,10.4122,10.4194,10.4049,10.4049,58000.0
2007-10-16 14:00:00,14.37,14.42,14.34,14.42,76600.0,10.4049,10.4411,10.3832,10.4411,76600.0
2007-10-16 14:05:00,14.41,14.42,14.37,14.38,52400.0,10.4339,10.4411,10.4049,10.4122,52400.0
2007-10-16 14:10:00,14.38,14.4,14.38,14.4,35000.0,10.4122,10.4266,10.4122,10.4266,35000.0
2007-10-16 14:15:00,14.4,14.4,14.37,14.37,45400.0,10.4266,10.4266,10.4049,10.4049,45400.0
2007-10-16 14:20:00,14.37,14.39,14.37,14.38,23800.0,10.4049,10.4194,10.4049,10.4122,23800.0
2007-10-16 14:25:00,14.38,14.4,14.38,14.39,33800.0,10.4122,10.4266,10.4122,10.4194,33800.0
2007-10-16 14:30:00,14.38,14.39,14.35,14.35,43800.0,10.4122,10.4194,10.3904,10.3904,43800.0
2007-10-16 14:35:00,14.35,14.36,14.31,14.32,75800.0,10.3904,10.3977,10.3615,10.3687,75800.0
2007-10-16 14:40:00,14.32,14.35,14.31,14.35,52200.0,10.3687,10.3904,10.3615,10.3904,52200.0
2007-10-16 14:45:00,14.34,14.36,14.34,14.34,36800.0,10.3832,10.3977,10.3832,10.3832,36800.0
2007-10-16 14:50:00,14.34,14.37,14.34,14.34,85600.0,10.3832,10.4049,10.3832,10.3832,85600.0
2007-10-16 14:55:00,14.34,14.38,14.33,14.36,109600.0,10.3832,10.4122,10.376,10.3977,109600.0
2007-10-16 15:00:00,14.36,14.37,14.34,14.34,113000.0,10.3977,10.4049,10.3832,10.3832,113000.0
2007-10-16 15:05:00,14.34,14.34,14.29,14.3,82800.0,10.3832,10.3832,10.347,10.3542,82800.0
2007-10-16 15:10:00,14.3,14.31,14.29,14.31,49400.0,10.3542,10.3615,10.347,10.3615,49400.0
2007-10-16 15:15:00,14.31,14.31,14.27,14.28,78200.0,10.3615,10.3615,10.3325,10.3398,78200.0
2007-10-16 15:20:00,14.28,14.3,14.27,14.29,112800.0,10.3398,10.3542,10.3325,10.347,112800.0
2007-10-16 15:25:00,14.29,14.29,14.27,14.27,75400.0,10.347,10.347,10.3325,10.3325,75400.0
2007-10-16 15:30:00,14.27,14.29,14.26,14.29,126000.0,10.3325,10.347,10.3253,10.347,126000.0
2007-10-16 15:35:00,14.29,14.36,14.28,14.35,159600.0,10.347,10.3977,10.3398,10.3904,159600.0
2007-10-16 15:40:00,14.35,14.36,14.31,14.35,215000.0,10.3904,10.3977,10.3615,10.3904,215000.0
2007-10-16 15:45:00,14.35,14.35,14.28,14.28,349600.0,10.3904,10.3904,10.3398,10.3398,349600.0
2007-10-16 15:50:00,14.28,14.3,14.27,14.28,408200.0,10.3398,10.3542,10.3325,10.3398,408200.0
2007-10-16 15:55:00,14.27,14.29,14.26,14.28,476400.0,10.3325,10.347,10.3253,10.3398,476400.0
2007-10-17 09:30:00,14.35,14.47,14.33,14.42,250600.0,10.3904,10.4773,10.376,10.4411,250600.0
2007-10-17 09:35:00,14.4,14.4,14.31,14.33,149400.0,10.4266,10.4266,10.3615,10.376,149400.0
2007-10-17 09:40:00,14.33,14.36,14.3,14.33,134400.0,10.376,10.3977,10.3542,10.376,134400.0
2007-10-17 09:45:00,14.34,14.34,14.28,14.33,123000.0,10.3832,10.3832,10.3398,10.376,123000.0
2007-10-17 09:50:00,14.33,14.34,14.27,14.3,89000.0,10.376,10.3832,10.3325,10.3542,89000.0
2007-10-17 09:55:00,14.3,14.34,14.27,14.28,68000.0,10.3542,10.3832,10.3325,10.3398,68000.0
2007-10-17 10:00:00,14.28,14.29,14.26,14.28,98000.0,10.3398,10.347,10.3253,10.3398,98000.0
2007-10-17 10:05:00,14.28,14.3,14.26,14.29,52400.0,10.3398,10.3542,10.3253,10.347,52400.0
2007-10-17 10:10:00,14.29,14.31,14.28,14.31,40800.0,10.347,10.3615,10.3398,10.3615,40800.0
2007-10-17 10:15:00,14.31,14.34,14.31,14.34,64400.0,10.3615,10.3832,10.3615,10.3832,64400.0
2007-10-17 10:20:00,14.34,14.36,14.32,14.33,79000.0,10.3832,10.3977,10.3687,10.376,79000.0
2007-10-17 10:25:00,14.32,14.33,14.32,14.32,31000.0,10.3687,10.376,10.3687,10.3687,31000.0
2007-10-17 10:30:00,14.33,14.39,14.31,14.32,268600.0,10.376,10.4194,10.3615,10.3687,268600.0
2007-10-17 10:35:00,14.31,14.33,14.28,14.29,73000.0,10.3615,10.376,10.3398,10.347,73000.0
2007-10-17 10:40:00,14.28,14.33,14.27,14.3,64200.0,10.3398,10.376,10.3325,10.3542,64200.0
2007-10-17 10:45:00,14.31,14.31,14.29,14.29,78000.0,10.3615,10.3615,10.347,10.347,78000.0
2007-10-17 10:50:00,14.29,14.3,14.26,14.29,85600.0,10.347,10.3542,10.3253,10.347,85600.0
2007-10-17 10:55:00,14.29,14.31,14.28,14.3,48600.0,10.347,10.3615,10.3398,10.3542,48600.0
2007-10-17 11:00:00,14.3,14.3,14.26,14.27,54000.0,10.3542,10.3542,10.3253,10.3325,54000.0
2007-10-17 11:05:00,14.28,14.28,14.27,14.28,20400.0,10.3398,10.3398,10.3325,10.3398,20400.0
2007-10-17 11:10:00,14.28,14.31,14.28,14.31,22000.0,10.3398,10.3615,10.3398,10.3615,22000.0
2007-10-17 11:15:00,14.31,14.35,14.31,14.31,55200.0,10.3615,10.3904,10.3615,10.3615,55200.0
2007-10-17 11:20:00,14.31,14.31,14.28,14.29,44000.0,10.3615,10.3615,10.3398,10.347,44000.0
2007-10-17 11:25:00,14.29,14.31,14.28,14.3,23000.0,10.347,10.3615,10.3398,10.3542,23000.0
2007-10-17 11:30:00,14.3,14.34,14.3,14.33,50600.0,10.3542,10.3832,10.3542,10.376,50600.0
2007-10-17 11:35:00,14.33,14.33,14.31,14.31,20600.0,10.376,10.376,10.3615,10.3615,20600.0
2007-10-17 11:40:00,14.32,14.36,14.32,14.35,36200.0,10.3687,10.3977,10.3687,10.3904,36200.0
2007-10-17 11:45:00,14.35,14.38,14.34,14.37,77000.0,10.3904,10.4122,10.3832,10.4049,77000.0
2007-10-17 11:50:00,14.37,14.38,14.36,14.38,38800.0,10.4049,10.4122,10.3977,10.4122,38800.0
2007-10-17 11:55:00,14.38,14.38,14.36,14.36,13600.0,10.4122,10.4122,10.3977,10.3977,13600.0
2007-10-17 12:00:00,14.36,14.37,14.34,14.35,26400.0,10.3977,10.4049,10.3832,10.3904,26400.0
2007-10-17 12:05:00,14.35,14.36,14.34,14.35,20600.0,10.3904,10.3977,10.3832,10.3904,20600.0
2007-10-17 12:10:00,14.35,14.35,14.3,14.31,38800.0,10.3904,10.3904,10.3542,10.3615,38800.0
2007-10-17 12:15:00,14.31,14.33,14.31,14.32,12600.0,10.3615,10.376,10.3615,10.3687,12600.0
2007-10-17 12:20:00,14.32,14.32,14.3,14.31,11400.0,10.3687,10.3687,10.3542,10.3615,11400.0
2007-10-17 12:25:00,14.3,14.3,14.26,14.28,73200.0,10.3542,10.3542,10.3253,10.3398,73200.0
2007-10-17 12:30:00,14.28,14.29,14.27,14.27,50000.0,10.3398,10.347,10.3325,10.3325,50000.0
2007-10-17 12:35:00,14.27,14.28,14.27,14.28,94400.0,10.3325,10.3398,10.3325,10.3398,94400.0
2007-10-17 12:40:00,14.28,14.29,14.27,14.27,79800.0,10.3398,10.347,10.3325,10.3325,79800.0
2007-10-17 12:45:00,14.27,14.28,14.25,14.27,69600.0,10.3325,10.3398,10.318,10.3325,69600.0
2007-10-17 12:50:00,14.27,14.28,14.26,14.26,34600.0,10.3325,10.3398,10.3253,10.3253,34600.0
2007-10-17 12:55:00,14.26,14.26,14.22,14.26,124200.0,10.3253,10.3253,10.2963,10.3253,124200.0
2007-10-17 13:00:00,14.26,14.26,14.24,14.24,61200.0,10.3253,10.3253,10.3108,10.3108,61200.0
2007-10-17 13:05:00,14.24,14.25,14.21,14.22,154200.0,10.3108,10.318,10.2891,10.2963,154200.0
2007-10-17 13:10:00,14.22,14.26,14.21,14.24,118400.0,10.2963,10.3253,10.2891,10.3108,118400.0
2007-10-17 13:15:00,14.24,14.25,14.21,14.21,54400.0,10.3108,10.318,10.2891,10.2891,54400.0
2007-10-17 13:20:00,14.21,14.24,14.18,14.22,102400.0,10.2891,10.3108,10.2674,10.2963,102400.0
2007-10-17 13:25:00,14.22,14.22,14.17,14.2,36200.0,10.2963,10.2963,10.2601,10.2818,36200.0
2007-10-17 13:30:00,14.2,14.22,14.2,14.21,8600.0,10.2818,10.2963,10.2818,10.2891,8600.0
2007-10-17 13:35:00,14.21,14.29,14.21,14.25,129800.0,10.2891,10.347,10.2891,10.318,129800.0
2007-10-17 13:40:00,14.25,14.26,14.22,14.22,30800.0,10.318,10.3253,10.2963,10.2963,30800.0
2007-10-17 13:45:00,14.24,14.26,14.23,14.23,23200.0,10.3108,10.3253,10.3036,10.3036,23200.0
2007-10-17 13:50:00,14.22,14.24,14.19,14.21,78400.0,10.2963,10.3108,10.2746,10.2891,78400.0
2007-10-17 13:55:00,14.22,14.22,14.19,14.22,40200.0,10.2963,10.2963,10.2746,10.2963,40200.0
2007-10-17 14:00:00,14.22,14.23,14.17,14.17,87800.0,10.2963,10.3036,10.2601,10.2601,87800.0
2007-10-17 14:05:00,14.17,14.22,14.16,14.2,81400.0,10.2601,10.2963,10.2529,10.2818,81400.0
2007-10-17 14:10:00,14.21,14.22,14.18,14.21,43200.0,10.2891,10.2963,10.2674,10.2891,43200.0
2007-10-17 14:15:00,14.21,14.21,14.15,14.2,74000.0,10.2891,10.2891,10.2456,10.2818,74000.0
2007-10-17 14:20:00,14.21,14.21,14.18,14.18,38800.0,10.2891,10.2891,10.2674,10.2674,38800.0
2007-10-17 14:25:00,14.17,14.21,14.16,14.19,35400.0,10.2601,10.2891,10.2529,10.2746,35400.0
2007-10-17 14:30:00,14.19,14.19,14.15,14.15,51800.0,10.2746,10.2746,10.2456,10.2456,51800.0
2007-10-17 14:35:00,14.15,14.17,14.13,14.15,76200.0,10.2456,10.2601,10.2311,10.2456,76200.0
2007-10-17 14:40:00,14.15,14.2,14.15,14.19,73800.0,10.2456,10.2818,10.2456,10.2746,73800.0
2007-10-17 14:45:00,14.18,14.2,14.15,14.15,59400.0,10.2674,10.2818,10.2456,10.2456,59400.0
2007-10-17 14:50:00,14.15,14.15,14.11,14.13,102400.0,10.2456,10.2456,10.2167,10.2311,102400.0
2007-10-17 14:55:00,14.13,14.15,14.13,14.15,37400.0,10.2311,10.2456,10.2311,10.2456,37400.0
2007-10-17 15:00:00,14.15,14.21,14.15,14.2,94800.0,10.2456,10.2891,10.2456,10.2818,94800.0
2007-10-17 15:05:00,14.2,14.24,14.17,14.24,130000.0,10.2818,10.3108,10.2601,10.3108,130000.0
2007-10-17 15:10:00,14.24,14.26,14.22,14.26,84200.0,10.3108,10.3253,10.2963,10.3253,84200.0
2007-10-17 15:15:00,14.25,14.3,14.23,14.23,184800.0,10.318,10.3542,10.3036,10.3036,184800.0
2007-10-17 15:20:00,14.23,14.23,14.18,14.19,105000.0,10.3036,10.3036,10.2674,10.2746,105000.0
2007-10-17 15:25:00,14.19,14.2,14.18,14.2,61400.0,10.2746,10.2818,10.2674,10.2818,61400.0
2007-10-17 15:30:00,14.19,14.2,14.15,14.17,125600.0,10.2746,10.2818,10.2456,10.2601,125600.0
2007-10-17 15:35:00,14.17,14.2,14.15,14.15,86800.0,10.2601,10.2818,10.2456,10.2456,86800.0
2007-10-17 15:40:00,14.15,14.21,14.15,14.2,115200.0,10.2456,10.2891,10.2456,10.2818,115200.0
2007-10-17 15:45:00,14.2,14.21,14.17,14.2,173600.0,10.2818,10.2891,10.2601,10.2818,173600.0
2007-10-17 15:50:00,14.2,14.21,14.19,14.21,147800.0,10.2818,10.2891,10.2746,10.2891,147800.0
2007-10-17 15:55:00,14.21,14.26,14.21,14.25,242400.0,10.2891,10.3253,10.2891,10.318,242400.0
2007-10-18 09:30:00,14.22,14.3,14.2,14.3,168000.0,10.2963,10.3542,10.2818,10.3542,168000.0
2007-10-18 09:35:00,14.3,14.31,14.27,14.3,65600.0,10.3542,10.3615,10.3325,10.3542,65600.0
2007-10-18 09:40:00,14.31,14.34,14.24,14.29,71600.0,10.3615,10.3832,10.3108,10.347,71600.0
2007-10-18 09:45:00,14.29,14.3,14.26,14.27,57000.0,10.347,10.3542,10.3253,10.3325,57000.0
2007-10-18 09:50:00,14.28,14.28,14.23,14.24,234200.0,10.3398,10.3398,10.3036,10.3108,234200.0
2007-10-18 09:55:00,14.24,14.31,14.24,14.25,41000.0,10.3108,10.3615,10.3108,10.318,41000.0
2007-10-18 10:00:00,14.24,14.27,14.23,14.24,41200.0,10.3108,10.3325,10.3036,10.3108,41200.0
2007-10-18 10:05:00,14.24,14.26,14.23,14.25,70200.0,10.3108,10.3253,10.3036,10.318,70200.0
2007-10-18 10:10:00,14.24,14.24,14.16,14.16,157200.0,10.3108,10.3108,10.2529,10.2529,157200.0
2007-10-18 10:15:00,14.17,14.22,14.13,14.22,119600.0,10.2601,10.2963,10.2311,10.2963,119600.0
2007-10-18 10:20:00,14.22,14.23,14.17,14.18,49800.0,10.2963,10.3036,10.2601,10.2674,49800.0
2007-10-18 10:25:00,14.18,14.25,14.18,14.24,109600.0,10.2674,10.318,10.2674,10.3108,109600.0
2007-10-18 10:30:00,14.24,14.24,14.19,14.19,76000.0,10.3108,10.3108,10.2746,10.2746,76000.0
2007-10-18 10:35:00,14.19,14.21,14.17,14.2,64800.0,10.2746,10.2891,10.2601,10.2818,64800.0
2007-10-18 10:40:00,14.2,14.21,14.17,14.17,44800.0,10.2818,10.2891,10.2601,10.2601,44800.0
2007-10-18 10:45:00,14.18,14.18,14.17,14.17,22400.0,10.2674,10.2674,10.2601,10.2601,22400.0
2007-10-18 10:50:00,14.17,14.2,14.16,14.16,42800.0,10.2601,10.2818,10.2529,10.2529,42800.0
2007-10-18 10:55:00,14.17,14.17,14.06,14.08,177000.0,10.2601,10.2601,10.1805,10.1949,177000.0
2007-10-18 11:00:00,14.08,14.12,14.06,14.08,125400.0,10.1949,10.2239,10.1805,10.1949,125400.0
2007-10-18 11:05:00,14.08,14.13,14.08,14.09,54200.0,10.1949,10.2311,10.1949,10.2022,54200.0
2007-10-18 11:10:00,14.09,14.1,14.06,14.09,134600.0,10.2022,10.2094,10.1805,10.2022,134600.0
2007-10-18 11:15:00,14.09,14.11,14.06,14.08,117200.0,10.2022,10.2167,10.1805,10.1949,117200.0
2007-10-18 11:20:00,14.08,14.09,14.07,14.09,48000.0,10.1949,10.2022,10.1877,10.2022,48000.0
2007-10-18 11:25:00,14.08,14.1,14.07,14.1,31000.0,10.1949,10.2094,10.1877,10.2094,31000.0
2007-10-18 11:30:00,14.1,14.12,14.09,14.11,18000.0,10.2094,10.2239,10.2022,10.2167,18000.0
2007-10-18 11:35:00,14.11,14.14,14.11,14.13,37400.0,10.2167,10.2384,10.2167,10.2311,37400.0
2007-10-18 11:40:00,14.13,14.15,14.1,14.1,76600.0,10.2311,10.2456,10.2094,10.2094,76600.0
2007-10-18 11:45:00,14.11,14.13,14.1,14.13,16600.0,10.2167,10.2311,10.2094,10.2311,16600.0
2007-10-18 11:50:00,14.13,14.15,14.12,14.15,43400.0,10.2311,10.2456,10.2239,10.2456,43400.0
2007-10-18 11:55:00,14.15,14.15,14.12,14.12,33200.0,10.2456,10.2456,10.2239,10.2239,33200.0
2007-10-18 12:00:00,14.12,14.12,14.1,14.11,52400.0,10.2239,10.2239,10.2094,10.2167,52400.0
2007-10-18 12:05:00,14.11,14.11,14.1,14.1,26800.0,10.2167,10.2167,10.2094,10.2094,26800.0
2007-10-18 12:10:00,14.1,14.12,14.08,14.09,50400.0,10.2094,10.2239,10.1949,10.2022,50400.0
2007-10-18 12:15:00,14.09,14.1,14.08,14.08,25000.0,10.2022,10.2094,10.1949,10.1949,25000.0
2007-10-18 12:20:00,14.08,14.11,14.08,14.1,30000.0,10.1949,10.2167,10.1949,10.2094,30000.0
2007-10-18 12:25:00,14.1,14.1,14.1,14.1,13000.0,10.2094,10.2094,10.2094,10.2094,13000.0
2007-10-18 12:30:00,14.1,14.11,14.1,14.1,13800.0,10.2094,10.2167,10.2094,10.2094,13800.0
2007-10-18 12:35:00,14.1,14.11,14.09,14.1,36600.0,10.2094,10.2167,10.2022,10.2094,36600.0
2007-10-18 12:40:00,14.1,14.11,14.09,14.09,17000.0,10.2094,10.2167,10.2022,10.2022,17000.0
2007-10-18 12:45:00,14.09,14.13,14.09,14.13,50200.0,10.2022,10.2311,10.2022,10.2311,50200.0
2007-10-18 12:50:00,14.13,14.15,14.1,14.1,52000.0,10.2311,10.2456,10.2094,10.2094,52000.0
2007-10-18 12:55:00,14.1,14.11,14.09,14.11,23200.0,10.2094,10.2167,10.2022,10.2167,23200.0
2007-10-18 13:00:00,14.1,14.11,14.1,14.1,24600.0,10.2094,10.2167,10.2094,10.2094,24600.0
2007-10-18 13:05:00,14.1,14.1,14.1,14.1,11200.0,10.2094,10.2094,10.2094,10.2094,11200.0
2007-10-18 13:10:00,14.1,14.1,14.09,14.09,25600.0,10.2094,10.2094,10.2022,10.2022,25600.0
2007-10-18 13:15:00,14.09,14.13,14.08,14.12,74000.0,10.2022,10.2311,10.1949,10.2239,74000.0
2007-10-18 13:20:00,14.12,14.13,14.11,14.11,45800.0,10.2239,10.2311,10.2167,10.2167,45800.0
2007-10-18 13:25:00,14.12,14.12,14.11,14.12,3800.0,10.2239,10.2239,10.2167,10.2239,3800.0
2007-10-18 13:30:00,14.12,14.14,14.11,14.13,70400.0,10.2239,10.2384,10.2167,10.2311,70400.0
2007-10-18 13:35:00,14.13,14.13,14.12,14.12,41800.0,10.2311,10.2311,10.2239,10.2239,41800.0
2007-10-18 13:40:00,14.12,14.13,14.12,14.13,25000.0,10.2239,10.2311,10.2239,10.2311,25000.0
2007-10-18 13:45:00,14.13,14.15,14.11,14.11,174600.0,10.2311,10.2456,10.2167,10.2167,174600.0
2007-10-18 13:50:00,14.11,14.13,14.1,14.1,153200.0,10.2167,10.2311,10.2094,10.2094,153200.0
2007-10-18 13:55:00,14.1,14.12,14.05,14.06,170400.0,10.2094,10.2239,10.1732,10.1805,170400.0
2007-10-18 14:00:00,14.06,14.15,14.05,14.14,108200.0,10.1805,10.2456,10.1732,10.2384,108200.0
2007-10-18 14:05:00,14.14,14.18,14.14,14.17,105800.0,10.2384,10.2674,10.2384,10.2601,105800.0
2007-10-18 14:10:00,14.17,14.17,14.14,14.15,37200.0,10.2601,10.2601,10.2384,10.2456,37200.0
2007-10-18 14:15:00,14.15,14.15,14.14,14.15,28000.0,10.2456,10.2456,10.2384,10.2456,28000.0
2007-10-18 14:20:00,14.14,14.15,14.13,14.13,55400.0,10.2384,10.2456,10.2311,10.2311,55400.0
2007-10-18 14:25:00,14.13,14.13,14.11,14.11,21000.0,10.2311,10.2311,10.2167,10.2167,21000.0
2007-10-18 14:30:00,14.11,14.12,14.09,14.09,116400.0,10.2167,10.2239,10.2022,10.2022,116400.0
2007-10-18 14:35:00,14.09,14.1,14.08,14.09,38000.0,10.2022,10.2094,10.1949,10.2022,38000.0
2007-10-18 14:40:00,14.09,14.13,14.09,14.12,74000.0,10.2022,10.2311,10.2022,10.2239,74000.0
2007-10-18 14:45:00,14.12,14.12,14.06,14.06,95400.0,10.2239,10.2239,10.1805,10.1805,95400.0
2007-10-18 14:50:00,14.06,14.08,14.06,14.07,59400.0,10.1805,10.1949,10.1805,10.1877,59400.0
2007-10-18 14:55:00,14.06,14.08,14.06,14.06,51400.0,10.1805,10.1949,10.1805,10.1805,51400.0
2007-10-18 15:00:00,14.06,14.09,14.05,14.09,118800.0,10.1805,10.2022,10.1732,10.2022,118800.0
2007-10-18 15:05:00,14.09,14.09,14.07,14.07,61000.0,10.2022,10.2022,10.1877,10.1877,61000.0
2007-10-18 15:10:00,14.07,14.13,14.06,14.08,119600.0,10.1877,10.2311,10.1805,10.1949,119600.0
2007-10-18 15:15:00,14.08,14.1,14.05,14.1,83400.0,10.1949,10.2094,10.1732,10.2094,83400.0
2007-10-18 15:20:00,14.1,14.1,14.09,14.09,31600.0,10.2094,10.2094,10.2022,10.2022,31600.0
2007-10-18 15:25:00,14.09,14.09,14.09,14.09,22800.0,10.2022,10.2022,10.2022,10.2022,22800.0
2007-10-18 15:30:00,14.09,14.09,14.06,14.08,85000.0,10.2022,10.2022,10.1805,10.1949,85000.0
2007-10-18 15:35:00,14.08,14.09,14.08,14.08,75600.0,10.1949,10.2022,10.1949,10.1949,75600.0
2007-10-18 15:40:00,14.08,14.09,14.07,14.09,77200.0,10.1949,10.2022,10.1877,10.2022,77200.0
2007-10-18 15:45:00,14.09,14.09,14.08,14.08,60200.0,10.2022,10.2022,10.1949,10.1949,60200.0
2007-10-18 15:50:00,14.09,14.09,14.08,14.09,97800.0,10.2022,10.2022,10.1949,10.2022,97800.0
2007-10-18 15:55:00,14.09,14.09,14.06,14.07,308800.0,10.2022,10.2022,10.1805,10.1877,308800.0
2007-10-19 09:30:00,14.06,14.06,13.95,14.04,981400.0,10.1805,10.1805,10.1008,10.166,981400.0
2007-10-19 09:35:00,14.04,14.1,14.0,14.0,86200.0,10.166,10.2094,10.137,10.137,86200.0
2007-10-19 09:40:00,14.01,14.11,13.96,14.11,94600.0,10.1443,10.2167,10.1081,10.2167,94600.0
2007-10-19 09:45:00,14.11,14.15,14.06,14.11,115000.0,10.2167,10.2456,10.1805,10.2167,115000.0
2007-10-19 09:50:00,14.11,14.13,14.09,14.12,96400.0,10.2167,10.2311,10.2022,10.2239,96400.0
2007-10-19 09:55:00,14.12,14.19,14.1,14.17,113800.0,10.2239,10.2746,10.2094,10.2601,113800.0
2007-10-19 10:00:00,14.17,14.22,14.13,14.16,115800.0,10.2601,10.2963,10.2311,10.2529,115800.0
2007-10-19 10:05:00,14.17,14.17,14.1,14.15,101400.0,10.2601,10.2601,10.2094,10.2456,101400.0
2007-10-19 10:10:00,14.15,14.17,14.13,14.15,71400.0,10.2456,10.2601,10.2311,10.2456,71400.0
2007-10-19 10:15:00,14.14,14.21,14.14,14.19,96200.0,10.2384,10.2891,10.2384,10.2746,96200.0
2007-10-19 10:20:00,14.2,14.26,14.19,14.25,130400.0,10.2818,10.3253,10.2746,10.318,130400.0
2007-10-19 10:25:00,14.24,14.31,14.23,14.31,203400.0,10.3108,10.3615,10.3036,10.3615,203400.0
2007-10-19 10:30:00,14.31,14.34,14.25,14.29,143600.0,10.3615,10.3832,10.318,10.347,143600.0
2007-10-19 10:35:00,14.29,14.29,14.19,14.22,216600.0,10.347,10.347,10.2746,10.2963,216600.0
2007-10-19 10:40:00,14.21,14.22,14.17,14.22,229400.0,10.2891,10.2963,10.2601,10.2963,229400.0
2007-10-19 10:45:00,14.22,14.24,14.09,14.22,196600.0,10.2963,10.3108,10.2022,10.2963,196600.0
2007-10-19 10:50:00,14.22,14.25,14.21,14.23,61800.0,10.2963,10.318,10.2891,10.3036,61800.0
2007-10-19 10:55:00,14.23,14.23,14.13,14.13,89400.0,10.3036,10.3036,10.2311,10.2311,89400.0
2007-10-19 11:00:00,14.13,14.23,14.12,14.22,97800.0,10.2311,10.3036,10.2239,10.2963,97800.0
2007-10-19 11:05:00,14.22,14.25,14.22,14.24,87600.0,10.2963,10.318,10.2963,10.3108,87600.0
2007-10-19 11:10:00,14.24,14.26,14.22,14.23,55000.0,10.3108,10.3253,10.2963,10.3036,55000.0
2007-10-19 11:15:00,14.22,14.24,14.22,14.22,35600.0,10.2963,10.3108,10.2963,10.2963,35600.0
2007-10-19 11:20:00,14.22,14.22,14.15,14.2,120400.0,10.2963,10.2963,10.2456,10.2818,120400.0
2007-10-19 11:25:00,14.2,14.21,14.19,14.19,29200.0,10.2818,10.2891,10.2746,10.2746,29200.0
2007-10-19 11:30:00,14.19,14.2,14.12,14.13,97400.0,10.2746,10.2818,10.2239,10.2311,97400.0
2007-10-19 11:35:00,14.13,14.14,14.1,14.12,84200.0,10.2311,10.2384,10.2094,10.2239,84200.0
2007-10-19 11:40:00,14.13,14.15,14.12,14.14,52000.0,10.2311,10.2456,10.2239,10.2384,52000.0
2007-10-19 11:45:00,14.14,14.15,14.12,14.14,55400.0,10.2384,10.2456,10.2239,10.2384,55400.0
2007-10-19 11:50:00,14.14,14.18,14.13,14.16,75800.0,10.2384,10.2674,10.2311,10.2529,75800.0
2007-10-19 11:55:00,14.17,14.22,14.17,14.21,147800.0,10.2601,10.2963,10.2601,10.2891,147800.0
2007-10-19 12:00:00,14.21,14.23,14.2,14.2,76600.0,10.2891,10.3036,10.2818,10.2818,76600.0
2007-10-19 12:05:00,14.2,14.23,14.19,14.22,103200.0,10.2818,10.3036,10.2746,10.2963,103200.0
2007-10-19 12:10:00,14.22,14.22,14.18,14.18,69800.0,10.2963,10.2963,10.2674,10.2674,69800.0
2007-10-19 12:15:00,14.19,14.22,14.17,14.22,81200.0,10.2746,10.2963,10.2601,10.2963,81200.0
2007-10-19 12:20:00,14.22,14.22,14.21,14.21,48600.0,10.2963,10.2963,10.2891,10.2891,48600.0
2007-10-19 12:25:00,14.2,14.22,14.18,14.18,56600.0,10.2818,10.2963,10.2674,10.2674,56600.0
2007-10-19 12:30:00,14.18,14.2,14.18,14.19,59000.0,10.2674,10.2818,10.2674,10.2746,59000.0
2007-10-19 12:35:00,14.18,14.21,14.17,14.21,49400.0,10.2674,10.2891,10.2601,10.2891,49400.0
2007-10-19 12:40:00,14.2,14.22,14.2,14.2,63400.0,10.2818,10.2963,10.2818,10.2818,63400.0
2007-10-19 12:45:00,14.2,14.2,14.17,14.17,76400.0,10.2818,10.2818,10.2601,10.2601,76400.0
2007-10-19 12:50:00,14.17,14.17,14.13,14.15,79200.0,10.2601,10.2601,10.2311,10.2456,79200.0
2007-10-19 12:55:00,14.14,14.15,14.13,14.15,110200.0,10.2384,10.2456,10.2311,10.2456,110200.0
2007-10-19 13:00:00,14.14,14.15,14.13,14.13,41200.0,10.2384,10.2456,10.2311,10.2311,41200.0
2007-10-19 13:05:00,14.13,14.15,14.11,14.13,51400.0,10.2311,10.2456,10.2167,10.2311,51400.0
2007-10-19 13:10:00,14.13,14.17,14.13,14.17,63800.0,10.2311,10.2601,10.2311,10.2601,63800.0
2007-10-19 13:15:00,14.17,14.19,14.16,14.16,43600.0,10.2601,10.2746,10.2529,10.2529,43600.0
2007-10-19 13:20:00,14.16,14.17,14.13,14.13,118800.0,10.2529,10.2601,10.2311,10.2311,118800.0
2007-10-19 13:25:00,14.14,14.15,14.13,14.14,33200.0,10.2384,10.2456,10.2311,10.2384,33200.0
2007-10-19 13:30:00,14.15,14.17,14.15,14.15,43800.0,10.2456,10.2601,10.2456,10.2456,43800.0
2007-10-19 13:35:00,14.15,14.15,14.14,14.15,35400.0,10.2456,10.2456,10.2384,10.2456,35400.0
2007-10-19 13:40:00,14.15,14.17,14.13,14.15,59600.0,10.2456,10.2601,10.2311,10.2456,59600.0
2007-10-19 13:45:00,14.16,14.19,14.15,14.17,80000.0,10.2529,10.2746,10.2456,10.2601,80000.0
2007-10-19 13:50:00,14.17,14.18,14.16,14.17,40800.0,10.2601,10.2674,10.2529,10.2601,40800.0
2007-10-19 13:55:00,14.17,14.18,14.15,14.15,50000.0,10.2601,10.2674,10.2456,10.2456,50000.0
2007-10-19 14:00:00,14.15,14.15,14.13,14.15,82200.0,10.2456,10.2456,10.2311,10.2456,82200.0
2007-10-19 14:05:00,14.15,14.16,14.15,14.15,61000.0,10.2456,10.2529,10.2456,10.2456,61000.0
2007-10-19 14:10:00,14.15,14.16,14.14,14.14,84400.0,10.2456,10.2529,10.2384,10.2384,84400.0
2007-10-19 14:15:00,14.14,14.15,14.12,14.13,42000.0,10.2384,10.2456,10.2239,10.2311,42000.0
2007-10-19 14:20:00,14.12,14.13,14.07,14.11,95200.0,10.2239,10.2311,10.1877,10.2167,95200.0
2007-10-19 14:25:00,14.11,14.13,14.1,14.11,46200.0,10.2167,10.2311,10.2094,10.2167,46200.0
2007-10-19 14:30:00,14.11,14.12,14.11,14.12,52200.0,10.2167,10.2239,10.2167,10.2239,52200.0
2007-10-19 14:35:00,14.11,14.12,14.06,14.1,57200.0,10.2167,10.2239,10.1805,10.2094,57200.0
2007-10-19 14:40:00,14.1,14.11,14.09,14.1,52800.0,10.2094,10.2167,10.2022,10.2094,52800.0
2007-10-19 14:45:00,14.11,14.12,14.09,14.12,52600.0,10.2167,10.2239,10.2022,10.2239,52600.0
2007-10-19 14:50:00,14.12,14.13,14.05,14.06,75000.0,10.2239,10.2311,10.1732,10.1805,75000.0
2007-10-19 14:55:00,14.06,14.06,14.02,14.05,61000.0,10.1805,10.1805,10.1515,10.1732,61000.0
2007-10-19 15:00:00,14.05,14.07,14.04,14.06,66800.0,10.1732,10.1877,10.166,10.1805,66800.0
2007-10-19 15:05:00,14.06,14.12,14.06,14.12,69800.0,10.1805,10.2239,10.1805,10.2239,69800.0
2007-10-19 15:10:00,14.12,14.13,14.1,14.13,100400.0,10.2239,10.2311,10.2094,10.2311,100400.0
2007-10-19 15:15:00,14.13,14.13,14.08,14.09,88200.0,10.2311,10.2311,10.1949,10.2022,88200.0
2007-10-19 15:20:00,14.09,14.1,14.02,14.04,150400.0,10.2022,10.2094,10.1515,10.166,150400.0
2007-10-19 15:25:00,14.04,14.08,14.04,14.06,67600.0,10.166,10.1949,10.166,10.1805,67600.0
2007-10-19 15:30:00,14.06,14.08,14.03,14.08,90000.0,10.1805,10.1949,10.1587,10.1949,90000.0
2007-10-19 15:35:00,14.08,14.13,14.06,14.13,111800.0,10.1949,10.2311,10.1805,10.2311,111800.0
2007-10-19 15:40:00,14.13,14.13,14.08,14.08,151200.0,10.2311,10.2311,10.1949,10.1949,151200.0
2007-10-19 15:45:00,14.08,14.09,14.02,14.03,161600.0,10.1949,10.2022,10.1515,10.1587,161600.0
2007-10-19 15:50:00,14.03,14.05,14.02,14.04,139800.0,10.1587,10.1732,10.1515,10.166,139800.0
2007-10-19 15:55:00,14.04,14.04,14.0,14.02,250000.0,10.166,10.166,10.137,10.1515,250000.0
2007-10-22 09:30:00,14.06,14.08,13.95,13.99,126600.0,10.1805,10.1949,10.1008,10.1298,126600.0
2007-10-22 09:35:00,14.0,14.17,13.99,14.17,64600.0,10.137,10.2601,10.1298,10.2601,64600.0
2007-10-22 09:40:00,14.17,14.2,14.11,14.2,101600.0,10.2601,10.2818,10.2167,10.2818,101600.0
2007-10-22 09:45:00,14.18,14.27,14.16,14.27,148000.0,10.2674,10.3325,10.2529,10.3325,148000.0
2007-10-22 09:50:00,14.27,14.3,14.22,14.27,200400.0,10.3325,10.3542,10.2963,10.3325,200400.0
2007-10-22 09:55:00,14.28,14.28,14.2,14.2,175800.0,10.3398,10.3398,10.2818,10.2818,175800.0
2007-10-22 10:00:00,14.21,14.21,14.15,14.19,87200.0,10.2891,10.2891,10.2456,10.2746,87200.0
2007-10-22 10:05:00,14.19,14.2,14.11,14.12,171200.0,10.2746,10.2818,10.2167,10.2239,171200.0
2007-10-22 10:10:00,14.13,14.24,14.12,14.24,160600.0,10.2311,10.3108,10.2239,10.3108,160600.0
2007-10-22 10:15:00,14.24,14.25,14.18,14.21,130000.0,10.3108,10.318,10.2674,10.2891,130000.0
2007-10-22 10:20:00,14.21,14.22,14.21,14.21,45200.0,10.2891,10.2963,10.2891,10.2891,45200.0
2007-10-22 10:25:00,14.21,14.22,14.2,14.22,56800.0,10.2891,10.2963,10.2818,10.2963,56800.0
2007-10-22 10:30:00,14.21,14.25,14.21,14.22,86000.0,10.2891,10.318,10.2891,10.2963,86000.0
2007-10-22 10:35:00,14.23,14.24,14.22,14.22,66200.0,10.3036,10.3108,10.2963,10.2963,66200.0
2007-10-22 10:40:00,14.22,14.24,14.21,14.24,53600.0,10.2963,10.3108,10.2891,10.3108,53600.0
2007-10-22 10:45:00,14.24,14.24,14.14,14.15,100200.0,10.3108,10.3108,10.2384,10.2456,100200.0
2007-10-22 10:50:00,14.15,14.16,14.12,14.12,53200.0,10.2456,10.2529,10.2239,10.2239,53200.0
2007-10-22 10:55:00,14.12,14.13,14.05,14.08,141400.0,10.2239,10.2311,10.1732,10.1949,141400.0
2007-10-22 11:00:00,14.08,14.1,14.06,14.07,59000.0,10.1949,10.2094,10.1805,10.1877,59000.0
2007-10-22 11:05:00,14.07,14.12,14.06,14.09,133000.0,10.1877,10.2239,10.1805,10.2022,133000.0
2007-10-22 11:10:00,14.08,14.15,14.08,14.12,75800.0,10.1949,10.2456,10.1949,10.2239,75800.0
2007-10-22 11:15:00,14.12,14.15,14.12,14.14,52600.0,10.2239,10.2456,10.2239,10.2384,52600.0
2007-10-22 11:20:00,14.14,14.2,14.14,14.19,67800.0,10.2384,10.2818,10.2384,10.2746,67800.0
2007-10-22 11:25:00,14.2,14.25,14.2,14.25,67800.0,10.2818,10.318,10.2818,10.318,67800.0
2007-10-22 11:30:00,14.25,14.25,14.2,14.24,85400.0,10.318,10.318,10.2818,10.3108,85400.0
2007-10-22 11:35:00,14.25,14.25,14.2,14.21,78000.0,10.318,10.318,10.2818,10.2891,78000.0
2007-10-22 11:40:00,14.21,14.25,14.21,14.24,64800.0,10.2891,10.318,10.2891,10.3108,64800.0
2007-10-22 11:45:00,14.24,14.25,14.22,14.24,55200.0,10.3108,10.318,10.2963,10.3108,55200.0
2007-10-22 11:50:00,14.24,14.28,14.24,14.27,84000.0,10.3108,10.3398,10.3108,10.3325,84000.0
2007-10-22 11:55:00,14.26,14.3,14.26,14.3,57800.0,10.3253,10.3542,10.3253,10.3542,57800.0
2007-10-22 12:00:00,14.3,14.31,14.27,14.28,34400.0,10.3542,10.3615,10.3325,10.3398,34400.0
2007-10-22 12:05:00,14.28,14.29,14.27,14.27,65400.0,10.3398,10.347,10.3325,10.3325,65400.0
2007-10-22 12:10:00,14.26,14.27,14.22,14.22,75000.0,10.3253,10.3325,10.2963,10.2963,75000.0
2007-10-22 12:15:00,14.22,14.22,14.22,14.22,38200.0,10.2963,10.2963,10.2963,10.2963,38200.0
2007-10-22 12:20:00,14.22,14.22,14.22,14.22,23000.0,10.2963,10.2963,10.2963,10.2963,23000.0
2007-10-22 12:25:00,14.22,14.26,14.22,14.25,50000.0,10.2963,10.3253,10.2963,10.318,50000.0
2007-10-22 12:30:00,14.25,14.29,14.25,14.27,45200.0,10.318,10.347,10.318,10.3325,45200.0
2007-10-22 12:35:00,14.27,14.27,14.22,14.23,46800.0,10.3325,10.3325,10.2963,10.3036,46800.0
2007-10-22 12:40:00,14.23,14.24,14.22,14.22,28200.0,10.3036,10.3108,10.2963,10.2963,28200.0
2007-10-22 12:45:00,14.23,14.29,14.23,14.29,53400.0,10.3036,10.347,10.3036,10.347,53400.0
2007-10-22 12:50:00,14.29,14.33,14.28,14.31,81200.0,10.347,10.376,10.3398,10.3615,81200.0
2007-10-22 12:55:00,14.31,14.34,14.31,14.32,58000.0,10.3615,10.3832,10.3615,10.3687,58000.0
2007-10-22 13:00:00,14.32,14.33,14.31,14.32,43200.0,10.3687,10.376,10.3615,10.3687,43200.0
2007-10-22 13:05:00,14.33,14.34,14.31,14.33,51600.0,10.376,10.3832,10.3615,10.376,51600.0
2007-10-22 13:10:00,14.33,14.35,14.31,14.32,63200.0,10.376,10.3904,10.3615,10.3687,63200.0
2007-10-22 13:15:00,14.33,14.35,14.32,14.35,50600.0,10.376,10.3904,10.3687,10.3904,50600.0
2007-10-22 13:20:00,14.34,14.36,14.34,14.34,65000.0,10.3832,10.3977,10.3832,10.3832,65000.0
2007-10-22 13:25:00,14.34,14.36,14.34,14.36,33800.0,10.3832,10.3977,10.3832,10.3977,33800.0
2007-10-22 13:30:00,14.36,14.37,14.35,14.36,53400.0,10.3977,10.4049,10.3904,10.3977,53400.0
2007-10-22 13:35:00,14.37,14.37,14.32,14.33,97800.0,10.4049,10.4049,10.3687,10.376,97800.0
2007-10-22 13:40:00,14.33,14.33,14.31,14.33,47800.0,10.376,10.376,10.3615,10.376,47800.0
2007-10-22 13:45:00,14.33,14.35,14.33,14.35,48000.0,10.376,10.3904,10.376,10.3904,48000.0
2007-10-22 13:50:00,14.35,14.35,14.31,14.31,112400.0,10.3904,10.3904,10.3615,10.3615,112400.0
2007-10-22 13:55:00,14.31,14.31,14.28,14.28,73800.0,10.3615,10.3615,10.3398,10.3398,73800.0
2007-10-22 14:00:00,14.29,14.29,14.24,14.28,123200.0,10.347,10.347,10.3108,10.3398,123200.0
2007-10-22 14:05:00,14.28,14.29,14.27,14.28,75400.0,10.3398,10.347,10.3325,10.3398,75400.0
2007-10-22 14:10:00,14.29,14.29,14.27,14.27,51200.0,10.347,10.347,10.3325,10.3325,51200.0
2007-10-22 14:15:00,14.28,14.3,14.27,14.29,63400.0,10.3398,10.3542,10.3325,10.347,63400.0
2007-10-22 14:20:00,14.29,14.3,14.29,14.29,40400.0,10.347,10.3542,10.347,10.347,40400.0
2007-10-22 14:25:00,14.29,14.3,14.28,14.29,81000.0,10.347,10.3542,10.3398,10.347,81000.0
2007-10-22 14:30:00,14.28,14.29,14.26,14.26,102400.0,10.3398,10.347,10.3253,10.3253,102400.0
2007-10-22 14:35:00,14.26,14.26,14.2,14.21,160800.0,10.3253,10.3253,10.2818,10.2891,160800.0
2007-10-22 14:40:00,14.21,14.22,14.2,14.22,59400.0,10.2891,10.2963,10.2818,10.2963,59400.0
2007-10-22 14:45:00,14.22,14.24,14.2,14.24,81200.0,10.2963,10.3108,10.2818,10.3108,81200.0
2007-10-22 14:50:00,14.24,14.24,14.21,14.21,52600.0,10.3108,10.3108,10.2891,10.2891,52600.0
2007-10-22 14:55:00,14.21,14.22,14.18,14.19,76200.0,10.2891,10.2963,10.2674,10.2746,76200.0
2007-10-22 15:00:00,14.19,14.21,14.15,14.17,99600.0,10.2746,10.2891,10.2456,10.2601,99600.0
2007-10-22 15:05:00,14.17,14.19,14.16,14.16,84600.0,10.2601,10.2746,10.2529,10.2529,84600.0
2007-10-22 15:10:00,14.15,14.17,14.14,14.16,73000.0,10.2456,10.2601,10.2384,10.2529,73000.0
2007-10-22 15:15:00,14.16,14.17,14.13,14.13,86200.0,10.2529,10.2601,10.2311,10.2311,86200.0
2007-10-22 15:20:00,14.13,14.15,14.13,14.14,94200.0,10.2311,10.2456,10.2311,10.2384,94200.0
2007-10-22 15:25:00,14.14,14.19,14.12,14.19,117200.0,10.2384,10.2746,10.2239,10.2746,117200.0
2007-10-22 15:30:00,14.19,14.22,14.18,14.21,78800.0,10.2746,10.2963,10.2674,10.2891,78800.0
2007-10-22 15:35:00,14.22,14.24,14.21,14.22,90000.0,10.2963,10.3108,10.2891,10.2963,90000.0
2007-10-22 15:40:00,14.22,14.25,14.21,14.25,112400.0,10.2963,10.318,10.2891,10.318,112400.0
2007-10-22 15:45:00,14.25,14.43,14.24,14.29,142200.0,10.318,10.4484,10.3108,10.347,142200.0
2007-10-22 15:50:00,14.29,14.32,14.28,14.29,161400.0,10.347,10.3687,10.3398,10.347,161400.0
2007-10-22 15:55:00,14.29,14.31,14.28,14.31,253800.0,10.347,10.3615,10.3398,10.3615,253800.0
2007-10-23 09:30:00,14.33,14.38,14.32,14.36,134600.0,10.376,10.4122,10.3687,10.3977,134600.0
2007-10-23 09:35:00,14.37,14.42,14.36,14.4,79800.0,10.4049,10.4411,10.3977,10.4266,79800.0
2007-10-23 09:40:00,14.4,14.41,14.39,14.39,79800.0,10.4266,10.4339,10.4194,10.4194,79800.0
2007-10-23 09:45:00,14.39,14.4,14.37,14.37,75400.0,10.4194,10.4266,10.4049,10.4049,75400.0
2007-10-23 09:50:00,14.37,14.37,14.25,14.26,220400.0,10.4049,10.4049,10.318,10.3253,220400.0
2007-10-23 09:55:00,14.26,14.3,14.25,14.26,95000.0,10.3253,10.3542,10.318,10.3253,95000.0
2007-10-23 10:00:00,14.26,14.26,14.24,14.24,160000.0,10.3253,10.3253,10.3108,10.3108,160000.0
2007-10-23 10:05:00,14.24,14.26,14.24,14.24,64600.0,10.3108,10.3253,10.3108,10.3108,64600.0
2007-10-23 10:10:00,14.24,14.25,14.21,14.22,73600.0,10.3108,10.318,10.2891,10.2963,73600.0
2007-10-23 10:15:00,14.23,14.23,14.18,14.19,78800.0,10.3036,10.3036,10.2674,10.2746,78800.0
2007-10-23 10:20:00,14.19,14.19,14.15,14.16,62400.0,10.2746,10.2746,10.2456,10.2529,62400.0
2007-10-23 10:25:00,14.15,14.16,14.11,14.13,121000.0,10.2456,10.2529,10.2167,10.2311,121000.0
2007-10-23 10:30:00,14.13,14.27,14.12,14.27,212000.0,10.2311,10.3325,10.2239,10.3325,212000.0
2007-10-23 10:35:00,14.28,14.31,14.27,14.3,171000.0,10.3398,10.3615,10.3325,10.3542,171000.0
2007-10-23 10:40:00,14.3,14.34,14.3,14.34,150600.0,10.3542,10.3832,10.3542,10.3832,150600.0
2007-10-23 10:45:00,14.33,14.35,14.31,14.35,118200.0,10.376,10.3904,10.3615,10.3904,118200.0
2007-10-23 10:50:00,14.35,14.35,14.33,14.33,84800.0,10.3904,10.3904,10.376,10.376,84800.0
2007-10-23 10:55:00,14.33,14.34,14.33,14.33,67600.0,10.376,10.3832,10.376,10.376,67600.0
2007-10-23 11:00:00,14.33,14.33,14.28,14.3,134200.0,10.376,10.376,10.3398,10.3542,134200.0
2007-10-23 11:05:00,14.3,14.31,14.24,14.24,162800.0,10.3542,10.3615,10.3108,10.3108,162800.0
2007-10-23 11:10:00,14.24,14.24,14.14,14.15,226600.0,10.3108,10.3108,10.2384,10.2456,226600.0
2007-10-23 11:15:00,14.15,14.19,14.14,14.15,92600.0,10.2456,10.2746,10.2384,10.2456,92600.0
2007-10-23 11:20:00,14.15,14.15,14.06,14.07,131000.0,10.2456,10.2456,10.1805,10.1877,131000.0
2007-10-23 11:25:00,14.07,14.17,14.07,14.15,137400.0,10.1877,10.2601,10.1877,10.2456,137400.0
2007-10-23 11:30:00,14.15,14.15,14.11,14.12,72800.0,10.2456,10.2456,10.2167,10.2239,72800.0
2007-10-23 11:35:00,14.11,14.17,14.11,14.13,90000.0,10.2167,10.2601,10.2167,10.2311,90000.0
2007-10-23 11:40:00,14.13,14.13,14.09,14.09,41400.0,10.2311,10.2311,10.2022,10.2022,41400.0
2007-10-23 11:45:00,14.09,14.1,14.08,14.09,47000.0,10.2022,10.2094,10.1949,10.2022,47000.0
2007-10-23 11:50:00,14.08,14.13,14.08,14.12,77600.0,10.1949,10.2311,10.1949,10.2239,77600.0
2007-10-23 11:55:00,14.12,14.12,14.11,14.11,27400.0,10.2239,10.2239,10.2167,10.2167,27400.0
2007-10-23 12:00:00,14.11,14.12,14.08,14.08,70200.0,10.2167,10.2239,10.1949,10.1949,70200.0
2007-10-23 12:05:00,14.08,14.1,14.08,14.09,28000.0,10.1949,10.2094,10.1949,10.2022,28000.0
2007-10-23 12:10:00,14.09,14.11,14.09,14.1,49000.0,10.2022,10.2167,10.2022,10.2094,49000.0
2007-10-23 12:15:00,14.1,14.11,14.09,14.11,45000.0,10.2094,10.2167,10.2022,10.2167,45000.0
2007-10-23 12:20:00,14.11,14.16,14.11,14.16,36800.0,10.2167,10.2529,10.2167,10.2529,36800.0
2007-10-23 12:25:00,14.16,14.17,14.15,14.16,40600.0,10.2529,10.2601,10.2456,10.2529,40600.0
2007-10-23 12:30:00,14.17,14.17,14.16,14.17,44200.0,10.2601,10.2601,10.2529,10.2601,44200.0
2007-10-23 12:35:00,14.17,14.17,14.12,14.13,68800.0,10.2601,10.2601,10.2239,10.2311,68800.0
2007-10-23 12:40:00,14.13,14.13,14.12,14.12,49400.0,10.2311,10.2311,10.2239,10.2239,49400.0
2007-10-23 12:45:00,14.12,14.15,14.1,14.13,67200.0,10.2239,10.2456,10.2094,10.2311,67200.0
2007-10-23 12:50:00,14.13,14.14,14.13,14.13,37800.0,10.2311,10.2384,10.2311,10.2311,37800.0
2007-10-23 12:55:00,14.13,14.13,14.09,14.1,84000.0,10.2311,10.2311,10.2022,10.2094,84000.0
2007-10-23 13:00:00,14.1,14.12,14.09,14.11,59000.0,10.2094,10.2239,10.2022,10.2167,59000.0
2007-10-23 13:05:00,14.11,14.11,14.1,14.11,28600.0,10.2167,10.2167,10.2094,10.2167,28600.0
2007-10-23 13:10:00,14.1,14.11,14.1,14.11,36000.0,10.2094,10.2167,10.2094,10.2167,36000.0
2007-10-23 13:15:00,14.1,14.15,14.1,14.15,63400.0,10.2094,10.2456,10.2094,10.2456,63400.0
2007-10-23 13:20:00,14.15,14.15,14.12,14.12,46600.0,10.2456,10.2456,10.2239,10.2239,46600.0
2007-10-23 13:25:00,14.13,14.13,14.1,14.1,18200.0,10.2311,10.2311,10.2094,10.2094,18200.0
2007-10-23 13:30:00,14.11,14.11,14.1,14.11,47000.0,10.2167,10.2167,10.2094,10.2167,47000.0
2007-10-23 13:35:00,14.11,14.13,14.11,14.13,48200.0,10.2167,10.2311,10.2167,10.2311,48200.0
2007-10-23 13:40:00,14.13,14.13,14.11,14.11,35000.0,10.2311,10.2311,10.2167,10.2167,35000.0
2007-10-23 13:45:00,14.12,14.12,14.1,14.1,63600.0,10.2239,10.2239,10.2094,10.2094,63600.0
2007-10-23 13:50:00,14.1,14.11,14.1,14.11,79800.0,10.2094,10.2167,10.2094,10.2167,79800.0
2007-10-23 13:55:00,14.11,14.13,14.1,14.13,77200.0,10.2167,10.2311,10.2094,10.2311,77200.0
2007-10-23 14:00:00,14.13,14.19,14.13,14.18,81200.0,10.2311,10.2746,10.2311,10.2674,81200.0
2007-10-23 14:05:00,14.18,14.19,14.15,14.17,71800.0,10.2674,10.2746,10.2456,10.2601,71800.0
2007-10-23 14:10:00,14.17,14.19,14.13,14.13,123800.0,10.2601,10.2746,10.2311,10.2311,123800.0
2007-10-23 14:15:00,14.13,14.15,14.13,14.13,82000.0,10.2311,10.2456,10.2311,10.2311,82000.0
2007-10-23 14:20:00,14.13,14.17,14.13,14.15,146800.0,10.2311,10.2601,10.2311,10.2456,146800.0
2007-10-23 14:25:00,14.15,14.15,14.11,14.12,59000.0,10.2456,10.2456,10.2167,10.2239,59000.0
2007-10-23 14:30:00,14.12,14.13,14.11,14.11,73400.0,10.2239,10.2311,10.2167,10.2167,73400.0
2007-10-23 14:35:00,14.11,14.17,14.09,14.15,156200.0,10.2167,10.2601,10.2022,10.2456,156200.0
2007-10-23 14:40:00,14.15,14.17,14.13,14.14,70400.0,10.2456,10.2601,10.2311,10.2384,70400.0
2007-10-23 14:45:00,14.14,14.14,14.1,14.11,71400.0,10.2384,10.2384,10.2094,10.2167,71400.0
2007-10-23 14:50:00,14.11,14.15,14.11,14.12,60400.0,10.2167,10.2456,10.2167,10.2239,60400.0
2007-10-23 14:55:00,14.12,14.15,14.11,14.11,83800.0,10.2239,10.2456,10.2167,10.2167,83800.0
2007-10-23 15:00:00,14.11,14.15,14.11,14.15,37200.0,10.2167,10.2456,10.2167,10.2456,37200.0
2007-10-23 15:05:00,14.15,14.16,14.11,14.11,58000.0,10.2456,10.2529,10.2167,10.2167,58000.0
2007-10-23 15:10:00,14.12,14.13,14.1,14.1,56600.0,10.2239,10.2311,10.2094,10.2094,56600.0
2007-10-23 15:15:00,14.1,14.13,14.1,14.12,48800.0,10.2094,10.2311,10.2094,10.2239,48800.0
2007-10-23 15:20:00,14.12,14.13,14.09,14.1,72000.0,10.2239,10.2311,10.2022,10.2094,72000.0
2007-10-23 15:25:00,14.1,14.13,14.09,14.13,109000.0,10.2094,10.2311,10.2022,10.2311,109000.0
2007-10-23 15:30:00,14.13,14.14,14.11,14.11,158000.0,10.2311,10.2384,10.2167,10.2167,158000.0
2007-10-23 15:35:00,14.11,14.13,14.1,14.12,168400.0,10.2167,10.2311,10.2094,10.2239,168400.0
2007-10-23 15:40:00,14.12,14.19,14.12,14.19,129400.0,10.2239,10.2746,10.2239,10.2746,129400.0
2007-10-23 15:45:00,14.19,14.19,14.15,14.16,127400.0,10.2746,10.2746,10.2456,10.2529,127400.0
2007-10-23 15:50:00,14.16,14.2,14.15,14.18,155800.0,10.2529,10.2818,10.2456,10.2674,155800.0
2007-10-23 15:55:00,14.18,14.21,14.18,14.2,169200.0,10.2674,10.2891,10.2674,10.2818,169200.0
2007-10-24 09:30:00,14.11,14.14,14.11,14.12,70800.0,10.2167,10.2384,10.2167,10.2239,70800.0
2007-10-24 09:35:00,14.12,14.24,14.11,14.24,36800.0,10.2239,10.3108,10.2167,10.3108,36800.0
2007-10-24 09:40:00,14.24,14.31,14.24,14.3,150600.0,10.3108,10.3615,10.3108,10.3542,150600.0
2007-10-24 09:45:00,14.31,14.33,14.25,14.25,261000.0,10.3615,10.376,10.318,10.318,261000.0
2007-10-24 09:50:00,14.26,14.27,14.18,14.2,173200.0,10.3253,10.3325,10.2674,10.2818,173200.0
2007-10-24 09:55:00,14.2,14.2,14.15,14.18,100800.0,10.2818,10.2818,10.2456,10.2674,100800.0
2007-10-24 10:00:00,14.18,14.21,14.17,14.17,151000.0,10.2674,10.2891,10.2601,10.2601,151000.0
2007-10-24 10:05:00,14.17,14.22,14.17,14.2,87600.0,10.2601,10.2963,10.2601,10.2818,87600.0
2007-10-24 10:10:00,14.2,14.21,14.17,14.18,48400.0,10.2818,10.2891,10.2601,10.2674,48400.0
2007-10-24 10:15:00,14.18,14.21,14.13,14.21,111800.0,10.2674,10.2891,10.2311,10.2891,111800.0
2007-10-24 10:20:00,14.2,14.33,14.2,14.33,110800.0,10.2818,10.376,10.2818,10.376,110800.0
2007-10-24 10:25:00,14.32,14.35,14.28,14.32,110400.0,10.3687,10.3904,10.3398,10.3687,110400.0
2007-10-24 10:30:00,14.32,14.34,14.24,14.29,158200.0,10.3687,10.3832,10.3108,10.347,158200.0
2007-10-24 10:35:00,14.28,14.3,14.2,14.2,168400.0,10.3398,10.3542,10.2818,10.2818,168400.0
2007-10-24 10:40:00,14.19,14.19,14.09,14.12,200600.0,10.2746,10.2746,10.2022,10.2239,200600.0
2007-10-24 10:45:00,14.11,14.12,14.05,14.08,139800.0,10.2167,10.2239,10.1732,10.1949,139800.0
2007-10-24 10:50:00,14.08,14.08,14.01,14.01,145200.0,10.1949,10.1949,10.1443,10.1443,145200.0
2007-10-24 10:55:00,14.01,14.06,14.01,14.06,87400.0,10.1443,10.1805,10.1443,10.1805,87400.0
2007-10-24 11:00:00,14.05,14.09,14.04,14.08,110000.0,10.1732,10.2022,10.166,10.1949,110000.0
2007-10-24 11:05:00,14.08,14.12,14.04,14.04,126600.0,10.1949,10.2239,10.166,10.166,126600.0
2007-10-24 11:10:00,14.04,14.06,14.03,14.05,87000.0,10.166,10.1805,10.1587,10.1732,87000.0
2007-10-24 11:15:00,14.05,14.06,13.99,13.99,141200.0,10.1732,10.1805,10.1298,10.1298,141200.0
2007-10-24 11:20:00,13.99,14.03,13.96,14.02,88800.0,10.1298,10.1587,10.1081,10.1515,88800.0
2007-10-24 11:25:00,14.02,14.08,14.02,14.08,88200.0,10.1515,10.1949,10.1515,10.1949,88200.0
2007-10-24 11:30:00,14.07,14.09,14.04,14.04,78000.0,10.1877,10.2022,10.166,10.166,78000.0
2007-10-24 11:35:00,14.05,14.06,14.03,14.05,74400.0,10.1732,10.1805,10.1587,10.1732,74400.0
2007-10-24 11:40:00,14.05,14.05,14.01,14.02,47200.0,10.1732,10.1732,10.1443,10.1515,47200.0
2007-10-24 11:45:00,14.02,14.02,13.99,14.01,77200.0,10.1515,10.1515,10.1298,10.1443,77200.0
2007-10-24 11:50:00,14.02,14.07,14.01,14.06,43400.0,10.1515,10.1877,10.1443,10.1805,43400.0
2007-10-24 11:55:00,14.06,14.06,14.01,14.01,53000.0,10.1805,10.1805,10.1443,10.1443,53000.0
2007-10-24 12:00:00,14.01,14.01,13.98,13.99,70600.0,10.1443,10.1443,10.1225,10.1298,70600.0
2007-10-24 12:05:00,13.99,14.01,13.97,13.99,72800.0,10.1298,10.1443,10.1153,10.1298,72800.0
2007-10-24 12:10:00,13.99,14.02,13.99,14.01,78400.0,10.1298,10.1515,10.1298,10.1443,78400.0
2007-10-24 12:15:00,14.02,14.04,14.0,14.0,43000.0,10.1515,10.166,10.137,10.137,43000.0
2007-10-24 12:20:00,14.0,14.01,13.97,13.99,57800.0,10.137,10.1443,10.1153,10.1298,57800.0
2007-10-24 12:25:00,14.0,14.06,14.0,14.04,56000.0,10.137,10.1805,10.137,10.166,56000.0
2007-10-24 12:30:00,14.04,14.1,14.03,14.05,72600.0,10.166,10.2094,10.1587,10.1732,72600.0
2007-10-24 12:35:00,14.05,14.05,13.99,13.99,65800.0,10.1732,10.1732,10.1298,10.1298,65800.0
2007-10-24 12:40:00,13.99,14.02,13.99,14.01,63000.0,10.1298,10.1515,10.1298,10.1443,63000.0
2007-10-24 12:45:00,14.01,14.01,13.99,13.99,36200.0,10.1443,10.1443,10.1298,10.1298,36200.0
2007-10-24 12:50:00,14.0,14.0,13.95,13.97,101200.0,10.137,10.137,10.1008,10.1153,101200.0
2007-10-24 12:55:00,13.96,13.97,13.95,13.97,41800.0,10.1081,10.1153,10.1008,10.1153,41800.0
2007-10-24 13:00:00,13.96,13.99,13.95,13.96,51200.0,10.1081,10.1298,10.1008,10.1081,51200.0
2007-10-24 13:05:00,13.96,14.05,13.96,14.04,54000.0,10.1081,10.1732,10.1081,10.166,54000.0
2007-10-24 13:10:00,14.04,14.08,14.04,14.06,55400.0,10.166,10.1949,10.166,10.1805,55400.0
2007-10-24 13:15:00,14.07,14.07,13.97,13.97,116600.0,10.1877,10.1877,10.1153,10.1153,116600.0
2007-10-24 13:20:00,13.97,13.97,13.94,13.97,109600.0,10.1153,10.1153,10.0936,10.1153,109600.0
2007-10-24 13:25:00,13.97,14.04,13.96,14.01,83200.0,10.1153,10.166,10.1081,10.1443,83200.0
2007-10-24 13:30:00,14.0,14.02,13.99,14.01,39600.0,10.137,10.1515,10.1298,10.1443,39600.0
2007-10-24 13:35:00,14.01,14.02,13.98,13.99,54200.0,10.1443,10.1515,10.1225,10.1298,54200.0
2007-10-24 13:40:00,13.99,14.0,13.98,13.99,64800.0,10.1298,10.137,10.1225,10.1298,64800.0
2007-10-24 13:45:00,13.99,14.02,13.99,14.01,14200.0,10.1298,10.1515,10.1298,10.1443,14200.0
2007-10-24 13:50:00,14.0,14.01,13.99,14.0,33400.0,10.137,10.1443,10.1298,10.137,33400.0
2007-10-24 13:55:00,14.0,14.01,13.99,14.01,58200.0,10.137,10.1443,10.1298,10.1443,58200.0
2007-10-24 14:00:00,14.01,14.01,13.99,13.99,93400.0,10.1443,10.1443,10.1298,10.1298,93400.0
2007-10-24 14:05:00,13.99,14.01,13.97,13.98,32000.0,10.1298,10.1443,10.1153,10.1225,32000.0
2007-10-24 14:10:00,13.97,13.99,13.96,13.96,59800.0,10.1153,10.1298,10.1081,10.1081,59800.0
2007-10-24 14:15:00,13.96,13.97,13.94,13.96,40600.0,10.1081,10.1153,10.0936,10.1081,40600.0
2007-10-24 14:20:00,13.96,14.04,13.96,14.03,88600.0,10.1081,10.166,10.1081,10.1587,88600.0
2007-10-24 14:25:00,14.03,14.1,14.0,14.09,116600.0,10.1587,10.2094,10.137,10.2022,116600.0
2007-10-24 14:30:00,14.08,14.2,14.06,14.18,210800.0,10.1949,10.2818,10.1805,10.2674,210800.0
2007-10-24 14:35:00,14.18,14.18,14.13,14.13,132400.0,10.2674,10.2674,10.2311,10.2311,132400.0
2007-10-24 14:40:00,14.13,14.16,14.12,14.12,136600.0,10.2311,10.2529,10.2239,10.2239,136600.0
2007-10-24 14:45:00,14.12,14.14,14.12,14.13,71800.0,10.2239,10.2384,10.2239,10.2311,71800.0
2007-10-24 14:50:00,14.13,14.17,14.13,14.15,102000.0,10.2311,10.2601,10.2311,10.2456,102000.0
2007-10-24 14:55:00,14.16,14.22,14.15,14.2,153600.0,10.2529,10.2963,10.2456,10.2818,153600.0
2007-10-24 15:00:00,14.2,14.22,14.19,14.2,88000.0,10.2818,10.2963,10.2746,10.2818,88000.0
2007-10-24 15:05:00,14.2,14.24,14.17,14.24,123600.0,10.2818,10.3108,10.2601,10.3108,123600.0
2007-10-24 15:10:00,14.24,14.25,14.19,14.24,143000.0,10.3108,10.318,10.2746,10.3108,143000.0
2007-10-24 15:15:00,14.23,14.24,14.15,14.15,127400.0,10.3036,10.3108,10.2456,10.2456,127400.0
2007-10-24 15:20:00,14.15,14.18,14.13,14.13,96800.0,10.2456,10.2674,10.2311,10.2311,96800.0
2007-10-24 15:25:00,14.13,14.23,14.12,14.23,91200.0,10.2311,10.3036,10.2239,10.3036,91200.0
2007-10-24 15:30:00,14.23,14.24,14.16,14.17,136600.0,10.3036,10.3108,10.2529,10.2601,136600.0
2007-10-24 15:35:00,14.17,14.19,14.16,14.19,152400.0,10.2601,10.2746,10.2529,10.2746,152400.0
2007-10-24 15:40:00,14.19,14.21,14.19,14.2,137800.0,10.2746,10.2891,10.2746,10.2818,137800.0
2007-10-24 15:45:00,14.21,14.22,14.17,14.18,185600.0,10.2891,10.2963,10.2601,10.2674,185600.0
2007-10-24 15:50:00,14.17,14.25,14.16,14.25,253200.0,10.2601,10.318,10.2529,10.318,253200.0
2007-10-24 15:55:00,14.24,14.3,14.24,14.3,293800.0,10.3108,10.3542,10.3108,10.3542,293800.0
2007-10-25 09:30:00,14.44,14.44,14.3,14.32,86000.0,10.4556,10.4556,10.3542,10.3687,86000.0
2007-10-25 09:35:00,14.31,14.36,14.31,14.31,35400.0,10.3615,10.3977,10.3615,10.3615,35400.0
2007-10-25 09:40:00,14.31,14.33,14.27,14.27,78400.0,10.3615,10.376,10.3325,10.3325,78400.0
2007-10-25 09:45:00,14.27,14.34,14.27,14.33,44600.0,10.3325,10.3832,10.3325,10.376,44600.0
2007-10-25 09:50:00,14.35,14.38,14.33,14.35,48200.0,10.3904,10.4122,10.376,10.3904,48200.0
2007-10-25 09:55:00,14.34,14.36,14.34,14.35,36400.0,10.3832,10.3977,10.3832,10.3904,36400.0
2007-10-25 10:00:00,14.34,14.44,14.34,14.43,170600.0,10.3832,10.4556,10.3832,10.4484,170600.0
2007-10-25 10:05:00,14.43,14.45,14.37,14.4,107200.0,10.4484,10.4629,10.4049,10.4266,107200.0
2007-10-25 10:10:00,14.4,14.48,14.4,14.47,135600.0,10.4266,10.4846,10.4266,10.4773,135600.0
2007-10-25 10:15:00,14.47,14.47,14.43,14.45,135800.0,10.4773,10.4773,10.4484,10.4629,135800.0
2007-10-25 10:20:00,14.45,14.46,14.44,14.44,79000.0,10.4629,10.4701,10.4556,10.4556,79000.0
2007-10-25 10:25:00,14.44,14.46,14.43,14.46,45400.0,10.4556,10.4701,10.4484,10.4701,45400.0
2007-10-25 10:30:00,14.46,14.46,14.43,14.44,51200.0,10.4701,10.4701,10.4484,10.4556,51200.0
2007-10-25 10:35:00,14.43,14.44,14.37,14.38,80200.0,10.4484,10.4556,10.4049,10.4122,80200.0
2007-10-25 10:40:00,14.38,14.38,14.36,14.37,81200.0,10.4122,10.4122,10.3977,10.4049,81200.0
2007-10-25 10:45:00,14.37,14.38,14.35,14.37,116600.0,10.4049,10.4122,10.3904,10.4049,116600.0
2007-10-25 10:50:00,14.37,14.38,14.36,14.38,40400.0,10.4049,10.4122,10.3977,10.4122,40400.0
2007-10-25 10:55:00,14.38,14.41,14.38,14.4,122000.0,10.4122,10.4339,10.4122,10.4266,122000.0
2007-10-25 11:00:00,14.4,14.43,14.4,14.4,104400.0,10.4266,10.4484,10.4266,10.4266,104400.0
2007-10-25 11:05:00,14.4,14.44,14.4,14.44,65800.0,10.4266,10.4556,10.4266,10.4556,65800.0
2007-10-25 11:10:00,14.44,14.47,14.44,14.46,57800.0,10.4556,10.4773,10.4556,10.4701,57800.0
2007-10-25 11:15:00,14.46,14.47,14.43,14.47,65000.0,10.4701,10.4773,10.4484,10.4773,65000.0
2007-10-25 11:20:00,14.46,14.5,14.46,14.49,49600.0,10.4701,10.4991,10.4701,10.4918,49600.0
2007-10-25 11:25:00,14.49,14.52,14.49,14.49,98600.0,10.4918,10.5135,10.4918,10.4918,98600.0
2007-10-25 11:30:00,14.49,14.49,14.49,14.49,63800.0,10.4918,10.4918,10.4918,10.4918,63800.0
2007-10-25 11:35:00,14.49,14.49,14.43,14.43,89400.0,10.4918,10.4918,10.4484,10.4484,89400.0
2007-10-25 11:40:00,14.43,14.44,14.42,14.44,84800.0,10.4484,10.4556,10.4411,10.4556,84800.0
2007-10-25 11:45:00,14.44,14.45,14.4,14.4,79200.0,10.4556,10.4629,10.4266,10.4266,79200.0
2007-10-25 11:50:00,14.4,14.4,14.38,14.38,88600.0,10.4266,10.4266,10.4122,10.4122,88600.0
2007-10-25 11:55:00,14.4,14.41,14.37,14.37,85000.0,10.4266,10.4339,10.4049,10.4049,85000.0
2007-10-25 12:00:00,14.37,14.38,14.33,14.33,121400.0,10.4049,10.4122,10.376,10.376,121400.0
2007-10-25 12:05:00,14.33,14.36,14.31,14.33,101000.0,10.376,10.3977,10.3615,10.376,101000.0
2007-10-25 12:10:00,14.33,14.35,14.29,14.32,63800.0,10.376,10.3904,10.347,10.3687,63800.0
2007-10-25 12:15:00,14.32,14.34,14.32,14.34,30600.0,10.3687,10.3832,10.3687,10.3832,30600.0
2007-10-25 12:20:00,14.34,14.36,14.32,14.36,56400.0,10.3832,10.3977,10.3687,10.3977,56400.0
2007-10-25 12:25:00,14.36,14.36,14.33,14.34,75000.0,10.3977,10.3977,10.376,10.3832,75000.0
2007-10-25 12:30:00,14.34,14.34,14.31,14.31,33600.0,10.3832,10.3832,10.3615,10.3615,33600.0
2007-10-25 12:35:00,14.31,14.32,14.3,14.31,21800.0,10.3615,10.3687,10.3542,10.3615,21800.0
2007-10-25 12:40:00,14.31,14.34,14.31,14.34,31600.0,10.3615,10.3832,10.3615,10.3832,31600.0
2007-10-25 12:45:00,14.34,14.34,14.32,14.33,48800.0,10.3832,10.3832,10.3687,10.376,48800.0
2007-10-25 12:50:00,14.32,14.34,14.32,14.34,24400.0,10.3687,10.3832,10.3687,10.3832,24400.0
2007-10-25 12:55:00,14.34,14.34,14.33,14.34,34800.0,10.3832,10.3832,10.376,10.3832,34800.0
2007-10-25 13:00:00,14.34,14.35,14.33,14.34,66200.0,10.3832,10.3904,10.376,10.3832,66200.0
2007-10-25 13:05:00,14.33,14.34,14.25,14.26,79800.0,10.376,10.3832,10.318,10.3253,79800.0
2007-10-25 13:10:00,14.25,14.3,14.25,14.28,62800.0,10.318,10.3542,10.318,10.3398,62800.0
2007-10-25 13:15:00,14.28,14.33,14.28,14.31,96000.0,10.3398,10.376,10.3398,10.3615,96000.0
2007-10-25 13:20:00,14.3,14.35,14.25,14.28,150000.0,10.3542,10.3904,10.318,10.3398,150000.0
2007-10-25 13:25:00,14.28,14.29,14.25,14.27,63600.0,10.3398,10.347,10.318,10.3325,63600.0
2007-10-25 13:30:00,14.28,14.31,14.25,14.27,64400.0,10.3398,10.3615,10.318,10.3325,64400.0
2007-10-25 13:35:00,14.27,14.29,14.23,14.24,75000.0,10.3325,10.347,10.3036,10.3108,75000.0
2007-10-25 13:40:00,14.24,14.24,14.22,14.22,83400.0,10.3108,10.3108,10.2963,10.2963,83400.0
2007-10-25 13:45:00,14.22,14.24,14.22,14.24,66200.0,10.2963,10.3108,10.2963,10.3108,66200.0
2007-10-25 13:50:00,14.24,14.24,14.22,14.22,42800.0,10.3108,10.3108,10.2963,10.2963,42800.0
2007-10-25 13:55:00,14.22,14.22,14.21,14.21,30000.0,10.2963,10.2963,10.2891,10.2891,30000.0
2007-10-25 14:00:00,14.22,14.22,14.15,14.17,118400.0,10.2963,10.2963,10.2456,10.2601,118400.0
2007-10-25 14:05:00,14.18,14.21,14.18,14.2,73200.0,10.2674,10.2891,10.2674,10.2818,73200.0
2007-10-25 14:10:00,14.2,14.24,14.19,14.24,61600.0,10.2818,10.3108,10.2746,10.3108,61600.0
2007-10-25 14:15:00,14.24,14.24,14.22,14.23,42000.0,10.3108,10.3108,10.2963,10.3036,42000.0
2007-10-25 14:20:00,14.24,14.27,14.22,14.27,65800.0,10.3108,10.3325,10.2963,10.3325,65800.0
2007-10-25 14:25:00,14.27,14.3,14.27,14.27,72400.0,10.3325,10.3542,10.3325,10.3325,72400.0
2007-10-25 14:30:00,14.27,14.29,14.21,14.26,114600.0,10.3325,10.347,10.2891,10.3253,114600.0
2007-10-25 14:35:00,14.26,14.27,14.22,14.25,108600.0,10.3253,10.3325,10.2963,10.318,108600.0
2007-10-25 14:40:00,14.24,14.29,14.24,14.26,38600.0,10.3108,10.347,10.3108,10.3253,38600.0
2007-10-25 14:45:00,14.26,14.28,14.24,14.24,46200.0,10.3253,10.3398,10.3108,10.3108,46200.0
2007-10-25 14:50:00,14.24,14.33,14.24,14.31,70000.0,10.3108,10.376,10.3108,10.3615,70000.0
2007-10-25 14:55:00,14.31,14.38,14.28,14.36,112200.0,10.3615,10.4122,10.3398,10.3977,112200.0
2007-10-25 15:00:00,14.36,14.38,14.31,14.31,80400.0,10.3977,10.4122,10.3615,10.3615,80400.0
2007-10-25 15:05:00,14.31,14.31,14.24,14.28,115400.0,10.3615,10.3615,10.3108,10.3398,115400.0
2007-10-25 15:10:00,14.28,14.3,14.27,14.28,30600.0,10.3398,10.3542,10.3325,10.3398,30600.0
2007-10-25 15:15:00,14.28,14.32,14.27,14.31,67200.0,10.3398,10.3687,10.3325,10.3615,67200.0
2007-10-25 15:20:00,14.31,14.33,14.27,14.31,76800.0,10.3615,10.376,10.3325,10.3615,76800.0
2007-10-25 15:25:00,14.31,14.33,14.31,14.32,59000.0,10.3615,10.376,10.3615,10.3687,59000.0
2007-10-25 15:30:00,14.33,14.34,14.3,14.33,49600.0,10.376,10.3832,10.3542,10.376,49600.0
2007-10-25 15:35:00,14.33,14.36,14.31,14.36,90000.0,10.376,10.3977,10.3615,10.3977,90000.0
2007-10-25 15:40:00,14.36,14.44,14.36,14.43,98800.0,10.3977,10.4556,10.3977,10.4484,98800.0
2007-10-25 15:45:00,14.43,14.43,14.39,14.4,101600.0,10.4484,10.4484,10.4194,10.4266,101600.0
2007-10-25 15:50:00,14.4,14.43,14.4,14.4,110600.0,10.4266,10.4484,10.4266,10.4266,110600.0
2007-10-25 15:55:00,14.4,14.4,14.37,14.37,191000.0,10.4266,10.4266,10.4049,10.4049,191000.0
2007-10-26 09:30:00,14.5,14.5,14.3,14.35,226200.0,10.4991,10.4991,10.3542,10.3904,226200.0
2007-10-26 09:35:00,14.38,14.54,14.38,14.49,152200.0,10.4122,10.528,10.4122,10.4918,152200.0
2007-10-26 09:40:00,14.49,14.53,14.39,14.39,86000.0,10.4918,10.5208,10.4194,10.4194,86000.0
2007-10-26 09:45:00,14.4,14.4,14.35,14.4,114200.0,10.4266,10.4266,10.3904,10.4266,114200.0
2007-10-26 09:50:00,14.38,14.4,14.38,14.38,62600.0,10.4122,10.4266,10.4122,10.4122,62600.0
2007-10-26 09:55:00,14.37,14.37,14.33,14.36,60400.0,10.4049,10.4049,10.376,10.3977,60400.0
2007-10-26 10:00:00,14.36,14.4,14.3,14.32,108400.0,10.3977,10.4266,10.3542,10.3687,108400.0
2007-10-26 10:05:00,14.33,14.4,14.32,14.4,54800.0,10.376,10.4266,10.3687,10.4266,54800.0
2007-10-26 10:10:00,14.39,14.47,14.37,14.44,152200.0,10.4194,10.4773,10.4049,10.4556,152200.0
2007-10-26 10:15:00,14.44,14.48,14.44,14.47,71800.0,10.4556,10.4846,10.4556,10.4773,71800.0
2007-10-26 10:20:00,14.47,14.47,14.45,14.47,91800.0,10.4773,10.4773,10.4629,10.4773,91800.0
2007-10-26 10:25:00,14.47,14.49,14.45,14.47,104000.0,10.4773,10.4918,10.4629,10.4773,104000.0
2007-10-26 10:30:00,14.47,14.47,14.45,14.45,54000.0,10.4773,10.4773,10.4629,10.4629,54000.0
2007-10-26 10:35:00,14.45,14.45,14.41,14.42,56400.0,10.4629,10.4629,10.4339,10.4411,56400.0
2007-10-26 10:40:00,14.42,14.45,14.42,14.43,114200.0,10.4411,10.4629,10.4411,10.4484,114200.0
2007-10-26 10:45:00,14.42,14.42,14.4,14.42,33600.0,10.4411,10.4411,10.4266,10.4411,33600.0
2007-10-26 10:50:00,14.42,14.42,14.35,14.35,61800.0,10.4411,10.4411,10.3904,10.3904,61800.0
2007-10-26 10:55:00,14.35,14.36,14.34,14.34,70200.0,10.3904,10.3977,10.3832,10.3832,70200.0
2007-10-26 11:00:00,14.35,14.35,14.29,14.31,103200.0,10.3904,10.3904,10.347,10.3615,103200.0
2007-10-26 11:05:00,14.3,14.3,14.28,14.28,50200.0,10.3542,10.3542,10.3398,10.3398,50200.0
2007-10-26 11:10:00,14.28,14.29,14.27,14.29,46000.0,10.3398,10.347,10.3325,10.347,46000.0
2007-10-26 11:15:00,14.29,14.29,14.24,14.25,65400.0,10.347,10.347,10.3108,10.318,65400.0
2007-10-26 11:20:00,14.25,14.26,14.22,14.24,73000.0,10.318,10.3253,10.2963,10.3108,73000.0
2007-10-26 11:25:00,14.24,14.27,14.22,14.27,60800.0,10.3108,10.3325,10.2963,10.3325,60800.0
2007-10-26 11:30:00,14.26,14.26,14.23,14.23,55600.0,10.3253,10.3253,10.3036,10.3036,55600.0
2007-10-26 11:35:00,14.23,14.24,14.22,14.22,41400.0,10.3036,10.3108,10.2963,10.2963,41400.0
2007-10-26 11:40:00,14.22,14.24,14.22,14.24,42600.0,10.2963,10.3108,10.2963,10.3108,42600.0
2007-10-26 11:45:00,14.24,14.24,14.23,14.23,58200.0,10.3108,10.3108,10.3036,10.3036,58200.0
2007-10-26 11:50:00,14.23,14.24,14.23,14.24,25600.0,10.3036,10.3108,10.3036,10.3108,25600.0
2007-10-26 11:55:00,14.23,14.24,14.22,14.23,71800.0,10.3036,10.3108,10.2963,10.3036,71800.0
2007-10-26 12:00:00,14.23,14.24,14.22,14.22,61000.0,10.3036,10.3108,10.2963,10.2963,61000.0
2007-10-26 12:05:00,14.22,14.23,14.22,14.22,20200.0,10.2963,10.3036,10.2963,10.2963,20200.0
2007-10-26 12:10:00,14.22,14.24,14.22,14.24,57600.0,10.2963,10.3108,10.2963,10.3108,57600.0
2007-10-26 12:15:00,14.24,14.24,14.21,14.21,70400.0,10.3108,10.3108,10.2891,10.2891,70400.0
2007-10-26 12:20:00,14.21,14.21,14.19,14.2,79600.0,10.2891,10.2891,10.2746,10.2818,79600.0
2007-10-26 12:25:00,14.2,14.23,14.2,14.23,54400.0,10.2818,10.3036,10.2818,10.3036,54400.0
2007-10-26 12:30:00,14.23,14.26,14.23,14.26,45000.0,10.3036,10.3253,10.3036,10.3253,45000.0
2007-10-26 12:35:00,14.26,14.26,14.23,14.24,41000.0,10.3253,10.3253,10.3036,10.3108,41000.0
2007-10-26 12:40:00,14.24,14.25,14.23,14.23,42200.0,10.3108,10.318,10.3036,10.3036,42200.0
2007-10-26 12:45:00,14.24,14.24,14.22,14.24,31000.0,10.3108,10.3108,10.2963,10.3108,31000.0
2007-10-26 12:50:00,14.24,14.24,14.23,14.24,18600.0,10.3108,10.3108,10.3036,10.3108,18600.0
2007-10-26 12:55:00,14.24,14.24,14.24,14.24,31200.0,10.3108,10.3108,10.3108,10.3108,31200.0
2007-10-26 13:00:00,14.24,14.24,14.2,14.2,64200.0,10.3108,10.3108,10.2818,10.2818,64200.0
2007-10-26 13:05:00,14.2,14.2,14.15,14.16,130400.0,10.2818,10.2818,10.2456,10.2529,130400.0
2007-10-26 13:10:00,14.16,14.17,14.13,14.16,177200.0,10.2529,10.2601,10.2311,10.2529,177200.0
2007-10-26 13:15:00,14.15,14.19,14.15,14.17,44200.0,10.2456,10.2746,10.2456,10.2601,44200.0
2007-10-26 13:20:00,14.17,14.2,14.17,14.18,101600.0,10.2601,10.2818,10.2601,10.2674,101600.0
2007-10-26 13:25:00,14.18,14.22,14.18,14.22,73400.0,10.2674,10.2963,10.2674,10.2963,73400.0
2007-10-26 13:30:00,14.22,14.22,14.2,14.22,52200.0,10.2963,10.2963,10.2818,10.2963,52200.0
2007-10-26 13:35:00,14.22,14.22,14.15,14.21,88000.0,10.2963,10.2963,10.2456,10.2891,88000.0
2007-10-26 13:40:00,14.21,14.22,14.21,14.21,41400.0,10.2891,10.2963,10.2891,10.2891,41400.0
2007-10-26 13:45:00,14.21,14.22,14.18,14.18,117200.0,10.2891,10.2963,10.2674,10.2674,117200.0
2007-10-26 13:50:00,14.19,14.22,14.18,14.21,73000.0,10.2746,10.2963,10.2674,10.2891,73000.0
2007-10-26 13:55:00,14.21,14.24,14.21,14.23,59400.0,10.2891,10.3108,10.2891,10.3036,59400.0
2007-10-26 14:00:00,14.22,14.28,14.22,14.26,88800.0,10.2963,10.3398,10.2963,10.3253,88800.0
2007-10-26 14:05:00,14.26,14.3,14.24,14.25,86600.0,10.3253,10.3542,10.3108,10.318,86600.0
2007-10-26 14:10:00,14.24,14.26,14.22,14.25,136200.0,10.3108,10.3253,10.2963,10.318,136200.0
2007-10-26 14:15:00,14.24,14.3,14.24,14.26,105200.0,10.3108,10.3542,10.3108,10.3253,105200.0
2007-10-26 14:20:00,14.26,14.3,14.26,14.28,70000.0,10.3253,10.3542,10.3253,10.3398,70000.0
2007-10-26 14:25:00,14.27,14.28,14.25,14.26,92800.0,10.3325,10.3398,10.318,10.3253,92800.0
2007-10-26 14:30:00,14.26,14.27,14.26,14.27,47200.0,10.3253,10.3325,10.3253,10.3325,47200.0
2007-10-26 14:35:00,14.27,14.28,14.26,14.26,72600.0,10.3325,10.3398,10.3253,10.3253,72600.0
2007-10-26 14:40:00,14.27,14.31,14.26,14.31,104600.0,10.3325,10.3615,10.3253,10.3615,104600.0
2007-10-26 14:45:00,14.31,14.31,14.24,14.25,128400.0,10.3615,10.3615,10.3108,10.318,128400.0
2007-10-26 14:50:00,14.25,14.28,14.25,14.28,54600.0,10.318,10.3398,10.318,10.3398,54600.0
2007-10-26 14:55:00,14.28,14.3,14.28,14.29,48200.0,10.3398,10.3542,10.3398,10.347,48200.0
2007-10-26 15:00:00,14.29,14.31,14.29,14.29,150600.0,10.347,10.3615,10.347,10.347,150600.0
2007-10-26 15:05:00,14.29,14.3,14.29,14.3,41200.0,10.347,10.3542,10.347,10.3542,41200.0
2007-10-26 15:10:00,14.29,14.3,14.27,14.28,126600.0,10.347,10.3542,10.3325,10.3398,126600.0
2007-10-26 15:15:00,14.28,14.31,14.28,14.28,77400.0,10.3398,10.3615,10.3398,10.3398,77400.0
2007-10-26 15:20:00,14.28,14.28,14.26,14.27,40400.0,10.3398,10.3398,10.3253,10.3325,40400.0
2007-10-26 15:25:00,14.27,14.27,14.24,14.25,62400.0,10.3325,10.3325,10.3108,10.318,62400.0
2007-10-26 15:30:00,14.26,14.29,14.24,14.25,116400.0,10.3253,10.347,10.3108,10.318,116400.0
2007-10-26 15:35:00,14.25,14.26,14.24,14.25,127800.0,10.318,10.3253,10.3108,10.318,127800.0
2007-10-26 15:40:00,14.24,14.31,14.24,14.3,131600.0,10.3108,10.3615,10.3108,10.3542,131600.0
2007-10-26 15:45:00,14.3,14.34,14.3,14.34,158600.0,10.3542,10.3832,10.3542,10.3832,158600.0
2007-10-26 15:50:00,14.33,14.36,14.33,14.35,190400.0,10.376,10.3977,10.376,10.3904,190400.0
2007-10-26 15:55:00,14.35,14.35,14.31,14.34,287400.0,10.3904,10.3904,10.3615,10.3832,287400.0
2007-10-29 09:30:00,14.45,14.65,14.45,14.45,115000.0,10.4629,10.6077,10.4629,10.4629,115000.0
2007-10-29 09:35:00,14.46,14.5,14.46,14.49,39200.0,10.4701,10.4991,10.4701,10.4918,39200.0
2007-10-29 09:40:00,14.49,14.53,14.49,14.52,81000.0,10.4918,10.5208,10.4918,10.5135,81000.0
2007-10-29 09:45:00,14.52,14.55,14.52,14.53,121000.0,10.5135,10.5353,10.5135,10.5208,121000.0
2007-10-29 09:50:00,14.53,14.6,14.53,14.59,142600.0,10.5208,10.5715,10.5208,10.5642,142600.0
2007-10-29 09:55:00,14.59,14.62,14.58,14.6,86200.0,10.5642,10.5859,10.557,10.5715,86200.0
2007-10-29 10:00:00,14.6,14.61,14.56,14.56,70600.0,10.5715,10.5787,10.5425,10.5425,70600.0
2007-10-29 10:05:00,14.56,14.56,14.48,14.5,148400.0,10.5425,10.5425,10.4846,10.4991,148400.0
2007-10-29 10:10:00,14.51,14.56,14.5,14.55,48800.0,10.5063,10.5425,10.4991,10.5353,48800.0
2007-10-29 10:15:00,14.55,14.56,14.46,14.46,157400.0,10.5353,10.5425,10.4701,10.4701,157400.0
2007-10-29 10:20:00,14.46,14.53,14.46,14.52,73600.0,10.4701,10.5208,10.4701,10.5135,73600.0
2007-10-29 10:25:00,14.51,14.52,14.47,14.51,51000.0,10.5063,10.5135,10.4773,10.5063,51000.0
2007-10-29 10:30:00,14.51,14.52,14.47,14.47,89400.0,10.5063,10.5135,10.4773,10.4773,89400.0
2007-10-29 10:35:00,14.47,14.49,14.45,14.47,63600.0,10.4773,10.4918,10.4629,10.4773,63600.0
2007-10-29 10:40:00,14.47,14.54,14.47,14.54,29400.0,10.4773,10.528,10.4773,10.528,29400.0
2007-10-29 10:45:00,14.54,14.55,14.53,14.54,46600.0,10.528,10.5353,10.5208,10.528,46600.0
2007-10-29 10:50:00,14.54,14.55,14.49,14.51,53800.0,10.528,10.5353,10.4918,10.5063,53800.0
2007-10-29 10:55:00,14.51,14.51,14.48,14.49,60600.0,10.5063,10.5063,10.4846,10.4918,60600.0
2007-10-29 11:00:00,14.5,14.54,14.49,14.53,82800.0,10.4991,10.528,10.4918,10.5208,82800.0
2007-10-29 11:05:00,14.53,14.54,14.52,14.54,69000.0,10.5208,10.528,10.5135,10.528,69000.0
2007-10-29 11:10:00,14.54,14.56,14.53,14.56,44400.0,10.528,10.5425,10.5208,10.5425,44400.0
2007-10-29 11:15:00,14.56,14.56,14.54,14.54,40800.0,10.5425,10.5425,10.528,10.528,40800.0
2007-10-29 11:20:00,14.54,14.56,14.54,14.56,63400.0,10.528,10.5425,10.528,10.5425,63400.0
2007-10-29 11:25:00,14.55,14.58,14.55,14.58,48000.0,10.5353,10.557,10.5353,10.557,48000.0
2007-10-29 11:30:00,14.58,14.62,14.58,14.62,59400.0,10.557,10.5859,10.557,10.5859,59400.0
2007-10-29 11:35:00,14.62,14.67,14.61,14.65,112800.0,10.5859,10.6221,10.5787,10.6077,112800.0
2007-10-29 11:40:00,14.65,14.68,14.65,14.65,147600.0,10.6077,10.6294,10.6077,10.6077,147600.0
2007-10-29 11:45:00,14.65,14.66,14.58,14.61,123200.0,10.6077,10.6149,10.557,10.5787,123200.0
2007-10-29 11:50:00,14.6,14.62,14.59,14.6,137600.0,10.5715,10.5859,10.5642,10.5715,137600.0
2007-10-29 11:55:00,14.6,14.6,14.58,14.58,58400.0,10.5715,10.5715,10.557,10.557,58400.0
2007-10-29 12:00:00,14.58,14.6,14.58,14.6,62800.0,10.557,10.5715,10.557,10.5715,62800.0
2007-10-29 12:05:00,14.6,14.63,14.59,14.62,139600.0,10.5715,10.5932,10.5642,10.5859,139600.0
2007-10-29 12:10:00,14.62,14.62,14.61,14.61,42000.0,10.5859,10.5859,10.5787,10.5787,42000.0
2007-10-29 12:15:00,14.61,14.65,14.61,14.62,104600.0,10.5787,10.6077,10.5787,10.5859,104600.0
2007-10-29 12:20:00,14.63,14.64,14.62,14.63,62600.0,10.5932,10.6004,10.5859,10.5932,62600.0
2007-10-29 12:25:00,14.63,14.63,14.63,14.63,39200.0,10.5932,10.5932,10.5932,10.5932,39200.0
2007-10-29 12:30:00,14.63,14.63,14.63,14.63,17200.0,10.5932,10.5932,10.5932,10.5932,17200.0
2007-10-29 12:35:00,14.63,14.63,14.59,14.6,69600.0,10.5932,10.5932,10.5642,10.5715,69600.0
2007-10-29 12:40:00,14.6,14.62,14.6,14.62,32400.0,10.5715,10.5859,10.5715,10.5859,32400.0
2007-10-29 12:45:00,14.62,14.63,14.62,14.63,20600.0,10.5859,10.5932,10.5859,10.5932,20600.0
2007-10-29 12:50:00,14.64,14.66,14.63,14.65,39600.0,10.6004,10.6149,10.5932,10.6077,39600.0
2007-10-29 12:55:00,14.65,14.66,14.63,14.63,130600.0,10.6077,10.6149,10.5932,10.5932,130600.0
2007-10-29 13:00:00,14.63,14.63,14.59,14.62,111200.0,10.5932,10.5932,10.5642,10.5859,111200.0
2007-10-29 13:05:00,14.62,14.65,14.62,14.65,35400.0,10.5859,10.6077,10.5859,10.6077,35400.0
2007-10-29 13:10:00,14.65,14.68,14.65,14.67,46600.0,10.6077,10.6294,10.6077,10.6221,46600.0
2007-10-29 13:15:00,14.67,14.68,14.66,14.67,24400.0,10.6221,10.6294,10.6149,10.6221,24400.0
2007-10-29 13:20:00,14.68,14.68,14.67,14.67,14800.0,10.6294,10.6294,10.6221,10.6221,14800.0
2007-10-29 13:25:00,14.67,14.7,14.67,14.67,53000.0,10.6221,10.6439,10.6221,10.6221,53000.0
2007-10-29 13:30:00,14.67,14.67,14.66,14.66,58400.0,10.6221,10.6221,10.6149,10.6149,58400.0
2007-10-29 13:35:00,14.67,14.67,14.65,14.66,23800.0,10.6221,10.6221,10.6077,10.6149,23800.0
2007-10-29 13:40:00,14.66,14.66,14.65,14.65,30400.0,10.6149,10.6149,10.6077,10.6077,30400.0
2007-10-29 13:45:00,14.65,14.67,14.65,14.67,41400.0,10.6077,10.6221,10.6077,10.6221,41400.0
2007-10-29 13:50:00,14.67,14.68,14.66,14.67,83400.0,10.6221,10.6294,10.6149,10.6221,83400.0
2007-10-29 13:55:00,14.67,14.67,14.66,14.67,90600.0,10.6221,10.6221,10.6149,10.6221,90600.0
2007-10-29 14:00:00,14.67,14.67,14.63,14.63,93000.0,10.6221,10.6221,10.5932,10.5932,93000.0
2007-10-29 14:05:00,14.63,14.65,14.62,14.63,75800.0,10.5932,10.6077,10.5859,10.5932,75800.0
2007-10-29 14:10:00,14.64,14.64,14.6,14.62,68600.0,10.6004,10.6004,10.5715,10.5859,68600.0
2007-10-29 14:15:00,14.62,14.63,14.61,14.62,38000.0,10.5859,10.5932,10.5787,10.5859,38000.0
2007-10-29 14:20:00,14.62,14.63,14.58,14.61,95000.0,10.5859,10.5932,10.557,10.5787,95000.0
2007-10-29 14:25:00,14.61,14.61,14.61,14.61,29600.0,10.5787,10.5787,10.5787,10.5787,29600.0
2007-10-29 14:30:00,14.61,14.63,14.58,14.62,147600.0,10.5787,10.5932,10.557,10.5859,147600.0
2007-10-29 14:35:00,14.63,14.64,14.57,14.6,93400.0,10.5932,10.6004,10.5497,10.5715,93400.0
2007-10-29 14:40:00,14.61,14.63,14.6,14.62,130600.0,10.5787,10.5932,10.5715,10.5859,130600.0
2007-10-29 14:45:00,14.61,14.63,14.6,14.63,75000.0,10.5787,10.5932,10.5715,10.5932,75000.0
2007-10-29 14:50:00,14.63,14.65,14.62,14.65,56000.0,10.5932,10.6077,10.5859,10.6077,56000.0
2007-10-29 14:55:00,14.65,14.69,14.65,14.67,79000.0,10.6077,10.6366,10.6077,10.6221,79000.0
2007-10-29 15:00:00,14.66,14.67,14.63,14.64,68400.0,10.6149,10.6221,10.5932,10.6004,68400.0
2007-10-29 15:05:00,14.63,14.65,14.63,14.65,111800.0,10.5932,10.6077,10.5932,10.6077,111800.0
2007-10-29 15:10:00,14.65,14.67,14.62,14.63,109400.0,10.6077,10.6221,10.5859,10.5932,109400.0
2007-10-29 15:15:00,14.63,14.63,14.61,14.62,89200.0,10.5932,10.5932,10.5787,10.5859,89200.0
2007-10-29 15:20:00,14.62,14.62,14.61,14.61,90400.0,10.5859,10.5859,10.5787,10.5787,90400.0
2007-10-29 15:25:00,14.61,14.63,14.61,14.62,102000.0,10.5787,10.5932,10.5787,10.5859,102000.0
2007-10-29 15:30:00,14.62,14.63,14.61,14.63,134400.0,10.5859,10.5932,10.5787,10.5932,134400.0
2007-10-29 15:35:00,14.63,14.64,14.63,14.63,81400.0,10.5932,10.6004,10.5932,10.5932,81400.0
2007-10-29 15:40:00,14.63,14.63,14.58,14.59,159000.0,10.5932,10.5932,10.557,10.5642,159000.0
2007-10-29 15:45:00,14.59,14.61,14.58,14.58,184600.0,10.5642,10.5787,10.557,10.557,184600.0
2007-10-29 15:50:00,14.58,14.59,14.52,14.52,251800.0,10.557,10.5642,10.5135,10.5135,251800.0
2007-10-29 15:55:00,14.52,14.62,14.52,14.6,667400.0,10.5135,10.5859,10.5135,10.5715,667400.0
2007-10-30 09:30:00,14.57,14.63,14.56,14.63,3200.0,10.5497,10.5932,10.5425,10.5932,3200.0
2007-10-30 09:35:00,14.65,14.65,14.49,14.59,145400.0,10.6077,10.6077,10.4918,10.5642,145400.0
2007-10-30 09:40:00,14.6,14.63,14.59,14.6,43400.0,10.5715,10.5932,10.5642,10.5715,43400.0
2007-10-30 09:45:00,14.6,14.61,14.57,14.6,95600.0,10.5715,10.5787,10.5497,10.5715,95600.0
2007-10-30 09:50:00,14.6,14.62,14.58,14.59,83000.0,10.5715,10.5859,10.557,10.5642,83000.0
2007-10-30 09:55:00,14.59,14.6,14.56,14.59,37600.0,10.5642,10.5715,10.5425,10.5642,37600.0
2007-10-30 10:00:00,14.59,14.59,14.52,14.52,87600.0,10.5642,10.5642,10.5135,10.5135,87600.0
2007-10-30 10:05:00,14.52,14.54,14.45,14.47,101200.0,10.5135,10.528,10.4629,10.4773,101200.0
2007-10-30 10:10:00,14.47,14.48,14.45,14.45,61800.0,10.4773,10.4846,10.4629,10.4629,61800.0
2007-10-30 10:15:00,14.45,14.46,14.4,14.4,76600.0,10.4629,10.4701,10.4266,10.4266,76600.0
2007-10-30 10:20:00,14.4,14.5,14.4,14.49,83800.0,10.4266,10.4991,10.4266,10.4918,83800.0
2007-10-30 10:25:00,14.49,14.51,14.45,14.45,60000.0,10.4918,10.5063,10.4629,10.4629,60000.0
2007-10-30 10:30:00,14.46,14.49,14.44,14.49,83400.0,10.4701,10.4918,10.4556,10.4918,83400.0
2007-10-30 10:35:00,14.48,14.6,14.48,14.6,129200.0,10.4846,10.5715,10.4846,10.5715,129200.0
2007-10-30 10:40:00,14.6,14.6,14.57,14.58,42800.0,10.5715,10.5715,10.5497,10.557,42800.0
2007-10-30 10:45:00,14.59,14.59,14.56,14.57,26800.0,10.5642,10.5642,10.5425,10.5497,26800.0
2007-10-30 10:50:00,14.57,14.6,14.57,14.58,40000.0,10.5497,10.5715,10.5497,10.557,40000.0
2007-10-30 10:55:00,14.58,14.61,14.58,14.59,36600.0,10.557,10.5787,10.557,10.5642,36600.0
2007-10-30 11:00:00,14.59,14.6,14.58,14.6,54600.0,10.5642,10.5715,10.557,10.5715,54600.0
2007-10-30 11:05:00,14.6,14.6,14.58,14.58,50600.0,10.5715,10.5715,10.557,10.557,50600.0
2007-10-30 11:10:00,14.58,14.58,14.54,14.56,65600.0,10.557,10.557,10.528,10.5425,65600.0
2007-10-30 11:15:00,14.56,14.58,14.56,14.57,17400.0,10.5425,10.557,10.5425,10.5497,17400.0
2007-10-30 11:20:00,14.58,14.6,14.58,14.6,52000.0,10.557,10.5715,10.557,10.5715,52000.0
2007-10-30 11:25:00,14.6,14.6,14.57,14.58,32200.0,10.5715,10.5715,10.5497,10.557,32200.0
2007-10-30 11:30:00,14.58,14.6,14.57,14.59,38600.0,10.557,10.5715,10.5497,10.5642,38600.0
2007-10-30 11:35:00,14.59,14.62,14.59,14.61,72000.0,10.5642,10.5859,10.5642,10.5787,72000.0
2007-10-30 11:40:00,14.61,14.61,14.6,14.61,16600.0,10.5787,10.5787,10.5715,10.5787,16600.0
2007-10-30 11:45:00,14.61,14.61,14.6,14.61,22800.0,10.5787,10.5787,10.5715,10.5787,22800.0
2007-10-30 11:50:00,14.61,14.63,14.6,14.63,43600.0,10.5787,10.5932,10.5715,10.5932,43600.0
2007-10-30 11:55:00,14.63,14.65,14.62,14.62,64000.0,10.5932,10.6077,10.5859,10.5859,64000.0
2007-10-30 12:00:00,14.62,14.64,14.62,14.63,48400.0,10.5859,10.6004,10.5859,10.5932,48400.0
2007-10-30 12:05:00,14.63,14.65,14.63,14.64,47400.0,10.5932,10.6077,10.5932,10.6004,47400.0
2007-10-30 12:10:00,14.63,14.65,14.62,14.65,62200.0,10.5932,10.6077,10.5859,10.6077,62200.0
2007-10-30 12:15:00,14.65,14.65,14.64,14.64,33000.0,10.6077,10.6077,10.6004,10.6004,33000.0
2007-10-30 12:20:00,14.64,14.64,14.62,14.62,44800.0,10.6004,10.6004,10.5859,10.5859,44800.0
2007-10-30 12:25:00,14.62,14.63,14.6,14.61,60600.0,10.5859,10.5932,10.5715,10.5787,60600.0
2007-10-30 12:30:00,14.61,14.63,14.61,14.62,44200.0,10.5787,10.5932,10.5787,10.5859,44200.0
2007-10-30 12:35:00,14.62,14.62,14.61,14.62,59400.0,10.5859,10.5859,10.5787,10.5859,59400.0
2007-10-30 12:40:00,14.62,14.62,14.61,14.61,22600.0,10.5859,10.5859,10.5787,10.5787,22600.0
2007-10-30 12:45:00,14.61,14.63,14.61,14.62,17000.0,10.5787,10.5932,10.5787,10.5859,17000.0
2007-10-30 12:50:00,14.62,14.63,14.6,14.6,29000.0,10.5859,10.5932,10.5715,10.5715,29000.0
2007-10-30 12:55:00,14.6,14.63,14.6,14.62,76800.0,10.5715,10.5932,10.5715,10.5859,76800.0
2007-10-30 13:00:00,14.62,14.63,14.61,14.62,30200.0,10.5859,10.5932,10.5787,10.5859,30200.0
2007-10-30 13:05:00,14.62,14.63,14.59,14.62,85000.0,10.5859,10.5932,10.5642,10.5859,85000.0
2007-10-30 13:10:00,14.62,14.64,14.6,14.63,79400.0,10.5859,10.6004,10.5715,10.5932,79400.0
2007-10-30 13:15:00,14.63,14.69,14.63,14.69,73200.0,10.5932,10.6366,10.5932,10.6366,73200.0
2007-10-30 13:20:00,14.68,14.69,14.63,14.64,39600.0,10.6294,10.6366,10.5932,10.6004,39600.0
2007-10-30 13:25:00,14.64,14.64,14.62,14.63,40400.0,10.6004,10.6004,10.5859,10.5932,40400.0
2007-10-30 13:30:00,14.63,14.67,14.6,14.6,121000.0,10.5932,10.6221,10.5715,10.5715,121000.0
2007-10-30 13:35:00,14.6,14.63,14.59,14.62,56200.0,10.5715,10.5932,10.5642,10.5859,56200.0
2007-10-30 13:40:00,14.63,14.63,14.6,14.6,91800.0,10.5932,10.5932,10.5715,10.5715,91800.0
2007-10-30 13:45:00,14.6,14.61,14.6,14.61,158200.0,10.5715,10.5787,10.5715,10.5787,158200.0
2007-10-30 13:50:00,14.61,14.61,14.6,14.6,71800.0,10.5787,10.5787,10.5715,10.5715,71800.0
2007-10-30 13:55:00,14.59,14.65,14.59,14.63,225200.0,10.5642,10.6077,10.5642,10.5932,225200.0
2007-10-30 14:00:00,14.63,14.63,14.62,14.63,45000.0,10.5932,10.5932,10.5859,10.5932,45000.0
2007-10-30 14:05:00,14.63,14.65,14.63,14.65,29000.0,10.5932,10.6077,10.5932,10.6077,29000.0
2007-10-30 14:10:00,14.65,14.68,14.65,14.67,31800.0,10.6077,10.6294,10.6077,10.6221,31800.0
2007-10-30 14:15:00,14.67,14.68,14.63,14.63,77800.0,10.6221,10.6294,10.5932,10.5932,77800.0
2007-10-30 14:20:00,14.64,14.65,14.63,14.65,235000.0,10.6004,10.6077,10.5932,10.6077,235000.0
2007-10-30 14:25:00,14.65,14.65,14.65,14.65,30400.0,10.6077,10.6077,10.6077,10.6077,30400.0
2007-10-30 14:30:00,14.65,14.65,14.65,14.65,52800.0,10.6077,10.6077,10.6077,10.6077,52800.0
2007-10-30 14:35:00,14.65,14.68,14.6,14.68,362000.0,10.6077,10.6294,10.5715,10.6294,362000.0
2007-10-30 14:40:00,14.67,14.68,14.67,14.68,84200.0,10.6221,10.6294,10.6221,10.6294,84200.0
2007-10-30 14:45:00,14.67,14.68,14.67,14.68,14400.0,10.6221,10.6294,10.6221,10.6294,14400.0
2007-10-30 14:50:00,14.67,14.68,14.63,14.63,66600.0,10.6221,10.6294,10.5932,10.5932,66600.0
2007-10-30 14:55:00,14.63,14.63,14.62,14.63,42800.0,10.5932,10.5932,10.5859,10.5932,42800.0
2007-10-30 15:00:00,14.63,14.63,14.61,14.61,56200.0,10.5932,10.5932,10.5787,10.5787,56200.0
2007-10-30 15:05:00,14.61,14.62,14.61,14.62,54200.0,10.5787,10.5859,10.5787,10.5859,54200.0
2007-10-30 15:10:00,14.62,14.62,14.61,14.61,49600.0,10.5859,10.5859,10.5787,10.5787,49600.0
2007-10-30 15:15:00,14.61,14.62,14.6,14.61,54600.0,10.5787,10.5859,10.5715,10.5787,54600.0
2007-10-30 15:20:00,14.61,14.61,14.59,14.61,144600.0,10.5787,10.5787,10.5642,10.5787,144600.0
2007-10-30 15:25:00,14.6,14.63,14.6,14.62,91400.0,10.5715,10.5932,10.5715,10.5859,91400.0
2007-10-30 15:30:00,14.61,14.62,14.6,14.6,132800.0,10.5787,10.5859,10.5715,10.5715,132800.0
2007-10-30 15:35:00,14.6,14.6,14.55,14.55,78600.0,10.5715,10.5715,10.5353,10.5353,78600.0
2007-10-30 15:40:00,14.55,14.56,14.49,14.5,159200.0,10.5353,10.5425,10.4918,10.4991,159200.0
2007-10-30 15:45:00,14.5,14.5,14.47,14.5,143200.0,10.4991,10.4991,10.4773,10.4991,143200.0
2007-10-30 15:50:00,14.49,14.52,14.49,14.49,110800.0,10.4918,10.5135,10.4918,10.4918,110800.0
2007-10-30 15:55:00,14.5,14.56,14.46,14.55,517000.0,10.4991,10.5425,10.4701,10.5353,517000.0
2007-10-31 09:30:00,14.61,14.61,14.58,14.6,68600.0,10.5787,10.5787,10.557,10.5715,68600.0
2007-10-31 09:35:00,14.6,14.65,14.59,14.65,23600.0,10.5715,10.6077,10.5642,10.6077,23600.0
2007-10-31 09:40:00,14.65,14.65,14.55,14.58,58600.0,10.6077,10.6077,10.5353,10.557,58600.0
2007-10-31 09:45:00,14.56,14.58,14.54,14.55,69600.0,10.5425,10.557,10.528,10.5353,69600.0
2007-10-31 09:50:00,14.55,14.56,14.49,14.49,100800.0,10.5353,10.5425,10.4918,10.4918,100800.0
2007-10-31 09:55:00,14.49,14.51,14.47,14.5,60000.0,10.4918,10.5063,10.4773,10.4991,60000.0
2007-10-31 10:00:00,14.5,14.51,14.49,14.49,57200.0,10.4991,10.5063,10.4918,10.4918,57200.0
2007-10-31 10:05:00,14.49,14.52,14.49,14.52,32400.0,10.4918,10.5135,10.4918,10.5135,32400.0
2007-10-31 10:10:00,14.52,14.56,14.51,14.56,53000.0,10.5135,10.5425,10.5063,10.5425,53000.0
2007-10-31 10:15:00,14.56,14.59,14.53,14.54,60200.0,10.5425,10.5642,10.5208,10.528,60200.0
2007-10-31 10:20:00,14.53,14.54,14.53,14.54,14400.0,10.5208,10.528,10.5208,10.528,14400.0
2007-10-31 10:25:00,14.54,14.55,14.53,14.54,34200.0,10.528,10.5353,10.5208,10.528,34200.0
2007-10-31 10:30:00,14.54,14.54,14.51,14.51,54200.0,10.528,10.528,10.5063,10.5063,54200.0
2007-10-31 10:35:00,14.51,14.51,14.5,14.51,33400.0,10.5063,10.5063,10.4991,10.5063,33400.0
2007-10-31 10:40:00,14.51,14.54,14.51,14.52,36200.0,10.5063,10.528,10.5063,10.5135,36200.0
2007-10-31 10:45:00,14.52,14.53,14.52,14.52,38800.0,10.5135,10.5208,10.5135,10.5135,38800.0
2007-10-31 10:50:00,14.52,14.52,14.51,14.51,23800.0,10.5135,10.5135,10.5063,10.5063,23800.0
2007-10-31 10:55:00,14.52,14.52,14.51,14.51,33400.0,10.5135,10.5135,10.5063,10.5063,33400.0
2007-10-31 11:00:00,14.51,14.53,14.51,14.53,39400.0,10.5063,10.5208,10.5063,10.5208,39400.0
2007-10-31 11:05:00,14.53,14.54,14.52,14.53,20800.0,10.5208,10.528,10.5135,10.5208,20800.0
2007-10-31 11:10:00,14.53,14.53,14.52,14.52,38000.0,10.5208,10.5208,10.5135,10.5135,38000.0
2007-10-31 11:15:00,14.52,14.52,14.51,14.51,36400.0,10.5135,10.5135,10.5063,10.5063,36400.0
2007-10-31 11:20:00,14.51,14.51,14.5,14.51,32200.0,10.5063,10.5063,10.4991,10.5063,32200.0
2007-10-31 11:25:00,14.51,14.51,14.51,14.51,20200.0,10.5063,10.5063,10.5063,10.5063,20200.0
2007-10-31 11:30:00,14.51,14.51,14.49,14.49,33600.0,10.5063,10.5063,10.4918,10.4918,33600.0
2007-10-31 11:35:00,14.49,14.51,14.49,14.5,23400.0,10.4918,10.5063,10.4918,10.4991,23400.0
2007-10-31 11:40:00,14.5,14.51,14.49,14.51,33600.0,10.4991,10.5063,10.4918,10.5063,33600.0
2007-10-31 11:45:00,14.51,14.53,14.49,14.51,63800.0,10.5063,10.5208,10.4918,10.5063,63800.0
2007-10-31 11:50:00,14.51,14.52,14.5,14.51,37600.0,10.5063,10.5135,10.4991,10.5063,37600.0
2007-10-31 11:55:00,14.51,14.52,14.51,14.52,21800.0,10.5063,10.5135,10.5063,10.5135,21800.0
2007-10-31 12:00:00,14.52,14.56,14.52,14.56,52400.0,10.5135,10.5425,10.5135,10.5425,52400.0
2007-10-31 12:05:00,14.56,14.56,14.54,14.55,83600.0,10.5425,10.5425,10.528,10.5353,83600.0
2007-10-31 12:10:00,14.55,14.55,14.54,14.55,42200.0,10.5353,10.5353,10.528,10.5353,42200.0
2007-10-31 12:15:00,14.54,14.55,14.54,14.55,24200.0,10.528,10.5353,10.528,10.5353,24200.0
2007-10-31 12:20:00,14.55,14.56,14.55,14.56,59000.0,10.5353,10.5425,10.5353,10.5425,59000.0
2007-10-31 12:25:00,14.56,14.56,14.54,14.54,44800.0,10.5425,10.5425,10.528,10.528,44800.0
2007-10-31 12:30:00,14.54,14.54,14.54,14.54,12200.0,10.528,10.528,10.528,10.528,12200.0
2007-10-31 12:35:00,14.54,14.54,14.54,14.54,58000.0,10.528,10.528,10.528,10.528,58000.0
2007-10-31 12:40:00,14.54,14.56,14.54,14.56,47800.0,10.528,10.5425,10.528,10.5425,47800.0
2007-10-31 12:45:00,14.56,14.58,14.56,14.58,35200.0,10.5425,10.557,10.5425,10.557,35200.0
2007-10-31 12:50:00,14.57,14.58,14.55,14.55,45000.0,10.5497,10.557,10.5353,10.5353,45000.0
2007-10-31 12:55:00,14.55,14.56,14.55,14.56,30200.0,10.5353,10.5425,10.5353,10.5425,30200.0
2007-10-31 13:00:00,14.56,14.58,14.56,14.57,30400.0,10.5425,10.557,10.5425,10.5497,30400.0
2007-10-31 13:05:00,14.57,14.58,14.56,14.57,23000.0,10.5497,10.557,10.5425,10.5497,23000.0
2007-10-31 13:10:00,14.57,14.58,14.56,14.57,26600.0,10.5497,10.557,10.5425,10.5497,26600.0
2007-10-31 13:15:00,14.58,14.58,14.56,14.58,15000.0,10.557,10.557,10.5425,10.557,15000.0
2007-10-31 13:20:00,14.57,14.58,14.56,14.56,22000.0,10.5497,10.557,10.5425,10.5425,22000.0
2007-10-31 13:25:00,14.56,14.56,14.56,14.56,16800.0,10.5425,10.5425,10.5425,10.5425,16800.0
2007-10-31 13:30:00,14.56,14.56,14.56,14.56,23800.0,10.5425,10.5425,10.5425,10.5425,23800.0
2007-10-31 13:35:00,14.57,14.58,14.56,14.56,43600.0,10.5497,10.557,10.5425,10.5425,43600.0
2007-10-31 13:40:00,14.56,14.57,14.55,14.55,37000.0,10.5425,10.5497,10.5353,10.5353,37000.0
2007-10-31 13:45:00,14.55,14.55,14.54,14.55,39800.0,10.5353,10.5353,10.528,10.5353,39800.0
2007-10-31 13:50:00,14.55,14.55,14.53,14.53,47400.0,10.5353,10.5353,10.5208,10.5208,47400.0
2007-10-31 13:55:00,14.53,14.56,14.51,14.53,56200.0,10.5208,10.5425,10.5063,10.5208,56200.0
2007-10-31 14:00:00,14.54,14.55,14.52,14.55,30800.0,10.528,10.5353,10.5135,10.5353,30800.0
2007-10-31 14:05:00,14.56,14.56,14.47,14.53,82200.0,10.5425,10.5425,10.4773,10.5208,82200.0
2007-10-31 14:10:00,14.53,14.54,14.48,14.49,45600.0,10.5208,10.528,10.4846,10.4918,45600.0
2007-10-31 14:15:00,14.52,14.57,14.38,14.47,199200.0,10.5135,10.5497,10.4122,10.4773,199200.0
2007-10-31 14:20:00,14.49,14.51,14.36,14.47,227800.0,10.4918,10.5063,10.3977,10.4773,227800.0
2007-10-31 14:25:00,14.47,14.54,14.42,14.51,159800.0,10.4773,10.528,10.4411,10.5063,159800.0
2007-10-31 14:30:00,14.51,14.55,14.5,14.51,119600.0,10.5063,10.5353,10.4991,10.5063,119600.0
2007-10-31 14:35:00,14.52,14.52,14.45,14.45,173200.0,10.5135,10.5135,10.4629,10.4629,173200.0
2007-10-31 14:40:00,14.45,14.55,14.44,14.54,155400.0,10.4629,10.5353,10.4556,10.528,155400.0
2007-10-31 14:45:00,14.54,14.55,14.49,14.52,145600.0,10.528,10.5353,10.4918,10.5135,145600.0
2007-10-31 14:50:00,14.52,14.65,14.49,14.64,131800.0,10.5135,10.6077,10.4918,10.6004,131800.0
2007-10-31 14:55:00,14.64,14.74,14.63,14.65,181600.0,10.6004,10.6728,10.5932,10.6077,181600.0
2007-10-31 15:00:00,14.65,14.65,14.51,14.62,107400.0,10.6077,10.6077,10.5063,10.5859,107400.0
2007-10-31 15:05:00,14.62,14.63,14.51,14.62,94600.0,10.5859,10.5932,10.5063,10.5859,94600.0
2007-10-31 15:10:00,14.62,14.65,14.59,14.6,106600.0,10.5859,10.6077,10.5642,10.5715,106600.0
2007-10-31 15:15:00,14.59,14.64,14.59,14.61,70400.0,10.5642,10.6004,10.5642,10.5787,70400.0
2007-10-31 15:20:00,14.61,14.62,14.57,14.6,79800.0,10.5787,10.5859,10.5497,10.5715,79800.0
2007-10-31 15:25:00,14.6,14.65,14.6,14.65,80200.0,10.5715,10.6077,10.5715,10.6077,80200.0
2007-10-31 15:30:00,14.64,14.66,14.63,14.65,96400.0,10.6004,10.6149,10.5932,10.6077,96400.0
2007-10-31 15:35:00,14.65,14.66,14.63,14.63,110000.0,10.6077,10.6149,10.5932,10.5932,110000.0
2007-10-31 15:40:00,14.63,14.7,14.63,14.7,142000.0,10.5932,10.6439,10.5932,10.6439,142000.0
2007-10-31 15:45:00,14.7,14.7,14.65,14.66,117800.0,10.6439,10.6439,10.6077,10.6149,117800.0
2007-10-31 15:50:00,14.65,14.7,14.65,14.7,151000.0,10.6077,10.6439,10.6077,10.6439,151000.0
2007-10-31 15:55:00,14.71,14.72,14.67,14.7,342200.0,10.6511,10.6584,10.6221,10.6439,342200.0
2007-11-01 09:30:00,14.59,14.63,14.59,14.63,6200.0,10.5642,10.5932,10.5642,10.5932,6200.0
2007-11-01 09:35:00,14.63,14.68,14.38,14.38,275800.0,10.5932,10.6294,10.4122,10.4122,275800.0
2007-11-01 09:40:00,14.38,14.45,14.38,14.4,130200.0,10.4122,10.4629,10.4122,10.4266,130200.0
2007-11-01 09:45:00,14.41,14.5,14.39,14.49,160800.0,10.4339,10.4991,10.4194,10.4918,160800.0
2007-11-01 09:50:00,14.49,14.63,14.49,14.63,114600.0,10.4918,10.5932,10.4918,10.5932,114600.0
2007-11-01 09:55:00,14.64,14.65,14.58,14.59,64200.0,10.6004,10.6077,10.557,10.5642,64200.0
2007-11-01 10:00:00,14.59,14.64,14.57,14.57,95000.0,10.5642,10.6004,10.5497,10.5497,95000.0
2007-11-01 10:05:00,14.56,14.57,14.48,14.48,94200.0,10.5425,10.5497,10.4846,10.4846,94200.0
2007-11-01 10:10:00,14.49,14.49,14.43,14.46,131400.0,10.4918,10.4918,10.4484,10.4701,131400.0
2007-11-01 10:15:00,14.46,14.46,14.43,14.44,80400.0,10.4701,10.4701,10.4484,10.4556,80400.0
2007-11-01 10:20:00,14.45,14.51,14.45,14.49,79600.0,10.4629,10.5063,10.4629,10.4918,79600.0
2007-11-01 10:25:00,14.49,14.52,14.49,14.51,96000.0,10.4918,10.5135,10.4918,10.5063,96000.0
2007-11-01 10:30:00,14.51,14.53,14.49,14.5,91000.0,10.5063,10.5208,10.4918,10.4991,91000.0
2007-11-01 10:35:00,14.5,14.54,14.49,14.54,47000.0,10.4991,10.528,10.4918,10.528,47000.0
2007-11-01 10:40:00,14.53,14.57,14.52,14.54,84600.0,10.5208,10.5497,10.5135,10.528,84600.0
2007-11-01 10:45:00,14.55,14.55,14.53,14.53,23200.0,10.5353,10.5353,10.5208,10.5208,23200.0
2007-11-01 10:50:00,14.54,14.54,14.53,14.54,49400.0,10.528,10.528,10.5208,10.528,49400.0
2007-11-01 10:55:00,14.54,14.55,14.52,14.53,42400.0,10.528,10.5353,10.5135,10.5208,42400.0
2007-11-01 11:00:00,14.53,14.53,14.49,14.49,63000.0,10.5208,10.5208,10.4918,10.4918,63000.0
2007-11-01 11:05:00,14.49,14.5,14.47,14.49,54000.0,10.4918,10.4991,10.4773,10.4918,54000.0
2007-11-01 11:10:00,14.48,14.49,14.48,14.49,38800.0,10.4846,10.4918,10.4846,10.4918,38800.0
2007-11-01 11:15:00,14.5,14.54,14.49,14.54,60600.0,10.4991,10.528,10.4918,10.528,60600.0
2007-11-01 11:20:00,14.54,14.54,14.53,14.54,13000.0,10.528,10.528,10.5208,10.528,13000.0
2007-11-01 11:25:00,14.54,14.54,14.51,14.53,93800.0,10.528,10.528,10.5063,10.5208,93800.0
2007-11-01 11:30:00,14.52,14.53,14.5,14.51,91400.0,10.5135,10.5208,10.4991,10.5063,91400.0
2007-11-01 11:35:00,14.5,14.51,14.44,14.44,93000.0,10.4991,10.5063,10.4556,10.4556,93000.0
2007-11-01 11:40:00,14.44,14.44,14.4,14.42,88600.0,10.4556,10.4556,10.4266,10.4411,88600.0
2007-11-01 11:45:00,14.41,14.43,14.4,14.42,70000.0,10.4339,10.4484,10.4266,10.4411,70000.0
2007-11-01 11:50:00,14.42,14.43,14.4,14.41,33200.0,10.4411,10.4484,10.4266,10.4339,33200.0
2007-11-01 11:55:00,14.4,14.42,14.38,14.41,111200.0,10.4266,10.4411,10.4122,10.4339,111200.0
2007-11-01 12:00:00,14.41,14.42,14.4,14.41,62600.0,10.4339,10.4411,10.4266,10.4339,62600.0
2007-11-01 12:05:00,14.41,14.42,14.39,14.41,81400.0,10.4339,10.4411,10.4194,10.4339,81400.0
2007-11-01 12:10:00,14.41,14.41,14.39,14.39,51200.0,10.4339,10.4339,10.4194,10.4194,51200.0
2007-11-01 12:15:00,14.39,14.4,14.38,14.4,41600.0,10.4194,10.4266,10.4122,10.4266,41600.0
2007-11-01 12:20:00,14.4,14.42,14.39,14.4,45200.0,10.4266,10.4411,10.4194,10.4266,45200.0
2007-11-01 12:25:00,14.4,14.4,14.36,14.36,78200.0,10.4266,10.4266,10.3977,10.3977,78200.0
2007-11-01 12:30:00,14.36,14.39,14.34,14.38,109400.0,10.3977,10.4194,10.3832,10.4122,109400.0
2007-11-01 12:35:00,14.38,14.38,14.35,14.35,66800.0,10.4122,10.4122,10.3904,10.3904,66800.0
2007-11-01 12:40:00,14.35,14.35,14.31,14.33,71000.0,10.3904,10.3904,10.3615,10.376,71000.0
2007-11-01 12:45:00,14.32,14.33,14.3,14.31,96800.0,10.3687,10.376,10.3542,10.3615,96800.0
2007-11-01 12:50:00,14.32,14.35,14.32,14.34,47000.0,10.3687,10.3904,10.3687,10.3832,47000.0
2007-11-01 12:55:00,14.35,14.37,14.34,14.37,50800.0,10.3904,10.4049,10.3832,10.4049,50800.0
2007-11-01 13:00:00,14.37,14.37,14.33,14.34,49000.0,10.4049,10.4049,10.376,10.3832,49000.0
2007-11-01 13:05:00,14.34,14.36,14.33,14.36,20600.0,10.3832,10.3977,10.376,10.3977,20600.0
2007-11-01 13:10:00,14.35,14.37,14.35,14.37,66200.0,10.3904,10.4049,10.3904,10.4049,66200.0
2007-11-01 13:15:00,14.37,14.38,14.37,14.37,43200.0,10.4049,10.4122,10.4049,10.4049,43200.0
2007-11-01 13:20:00,14.37,14.38,14.34,14.35,28000.0,10.4049,10.4122,10.3832,10.3904,28000.0
2007-11-01 13:25:00,14.35,14.35,14.31,14.31,56000.0,10.3904,10.3904,10.3615,10.3615,56000.0
2007-11-01 13:30:00,14.31,14.37,14.3,14.32,136800.0,10.3615,10.4049,10.3542,10.3687,136800.0
2007-11-01 13:35:00,14.31,14.34,14.31,14.34,50400.0,10.3615,10.3832,10.3615,10.3832,50400.0
2007-11-01 13:40:00,14.34,14.35,14.31,14.32,30600.0,10.3832,10.3904,10.3615,10.3687,30600.0
2007-11-01 13:45:00,14.32,14.35,14.3,14.31,65800.0,10.3687,10.3904,10.3542,10.3615,65800.0
2007-11-01 13:50:00,14.31,14.32,14.3,14.31,158600.0,10.3615,10.3687,10.3542,10.3615,158600.0
2007-11-01 13:55:00,14.31,14.33,14.28,14.31,87200.0,10.3615,10.376,10.3398,10.3615,87200.0
2007-11-01 14:00:00,14.31,14.34,14.28,14.31,123400.0,10.3615,10.3832,10.3398,10.3615,123400.0
2007-11-01 14:05:00,14.31,14.36,14.31,14.35,63600.0,10.3615,10.3977,10.3615,10.3904,63600.0
2007-11-01 14:10:00,14.35,14.36,14.34,14.35,59000.0,10.3904,10.3977,10.3832,10.3904,59000.0
2007-11-01 14:15:00,14.34,14.37,14.32,14.36,84200.0,10.3832,10.4049,10.3687,10.3977,84200.0
2007-11-01 14:20:00,14.36,14.38,14.33,14.35,118000.0,10.3977,10.4122,10.376,10.3904,118000.0
2007-11-01 14:25:00,14.35,14.35,14.3,14.3,70400.0,10.3904,10.3904,10.3542,10.3542,70400.0
2007-11-01 14:30:00,14.3,14.33,14.3,14.31,34200.0,10.3542,10.376,10.3542,10.3615,34200.0
2007-11-01 14:35:00,14.31,14.35,14.31,14.31,40400.0,10.3615,10.3904,10.3615,10.3615,40400.0
2007-11-01 14:40:00,14.31,14.32,14.28,14.29,44200.0,10.3615,10.3687,10.3398,10.347,44200.0
2007-11-01 14:45:00,14.28,14.3,14.28,14.3,48200.0,10.3398,10.3542,10.3398,10.3542,48200.0
2007-11-01 14:50:00,14.3,14.31,14.29,14.3,83400.0,10.3542,10.3615,10.347,10.3542,83400.0
2007-11-01 14:55:00,14.29,14.3,14.28,14.29,84600.0,10.347,10.3542,10.3398,10.347,84600.0
2007-11-01 15:00:00,14.28,14.29,14.26,14.27,95400.0,10.3398,10.347,10.3253,10.3325,95400.0
2007-11-01 15:05:00,14.27,14.28,14.26,14.28,50600.0,10.3325,10.3398,10.3253,10.3398,50600.0
2007-11-01 15:10:00,14.28,14.28,14.22,14.22,114200.0,10.3398,10.3398,10.2963,10.2963,114200.0
2007-11-01 15:15:00,14.22,14.22,14.15,14.17,190200.0,10.2963,10.2963,10.2456,10.2601,190200.0
2007-11-01 15:20:00,14.16,14.17,14.11,14.12,188800.0,10.2529,10.2601,10.2167,10.2239,188800.0
2007-11-01 15:25:00,14.12,14.13,14.04,14.04,167000.0,10.2239,10.2311,10.166,10.166,167000.0
2007-11-01 15:30:00,14.04,14.1,14.03,14.1,381000.0,10.166,10.2094,10.1587,10.2094,381000.0
2007-11-01 15:35:00,14.1,14.13,14.08,14.13,213800.0,10.2094,10.2311,10.1949,10.2311,213800.0
2007-11-01 15:40:00,14.12,14.19,14.12,14.19,176200.0,10.2239,10.2746,10.2239,10.2746,176200.0
2007-11-01 15:45:00,14.19,14.19,14.08,14.12,369600.0,10.2746,10.2746,10.1949,10.2239,369600.0
2007-11-01 15:50:00,14.13,14.15,14.1,14.11,291800.0,10.2311,10.2456,10.2094,10.2167,291800.0
2007-11-01 15:55:00,14.11,14.12,14.09,14.1,325400.0,10.2167,10.2239,10.2022,10.2094,325400.0
2007-11-02 09:30:00,14.13,14.16,14.12,14.12,98200.0,10.2311,10.2529,10.2239,10.2239,98200.0
2007-11-02 09:35:00,14.12,14.18,14.11,14.15,158000.0,10.2239,10.2674,10.2167,10.2456,158000.0
2007-11-02 09:40:00,14.15,14.27,14.15,14.26,134000.0,10.2456,10.3325,10.2456,10.3253,134000.0
2007-11-02 09:45:00,14.27,14.27,14.13,14.13,124600.0,10.3325,10.3325,10.2311,10.2311,124600.0
2007-11-02 09:50:00,14.13,14.17,14.07,14.07,215000.0,10.2311,10.2601,10.1877,10.1877,215000.0
2007-11-02 09:55:00,14.07,14.13,14.02,14.13,151800.0,10.1877,10.2311,10.1515,10.2311,151800.0
2007-11-02 10:00:00,14.13,14.17,14.05,14.08,72200.0,10.2311,10.2601,10.1732,10.1949,72200.0
2007-11-02 10:05:00,14.07,14.13,14.04,14.12,135800.0,10.1877,10.2311,10.166,10.2239,135800.0
2007-11-02 10:10:00,14.12,14.15,14.08,14.1,90000.0,10.2239,10.2456,10.1949,10.2094,90000.0
2007-11-02 10:15:00,14.1,14.12,14.03,14.04,111400.0,10.2094,10.2239,10.1587,10.166,111400.0
2007-11-02 10:20:00,14.03,14.1,14.02,14.08,122000.0,10.1587,10.2094,10.1515,10.1949,122000.0
2007-11-02 10:25:00,14.08,14.12,14.06,14.11,78200.0,10.1949,10.2239,10.1805,10.2167,78200.0
2007-11-02 10:30:00,14.11,14.15,14.1,14.1,135800.0,10.2167,10.2456,10.2094,10.2094,135800.0
2007-11-02 10:35:00,14.11,14.11,14.05,14.07,101000.0,10.2167,10.2167,10.1732,10.1877,101000.0
2007-11-02 10:40:00,14.07,14.07,14.04,14.06,52400.0,10.1877,10.1877,10.166,10.1805,52400.0
2007-11-02 10:45:00,14.06,14.09,14.02,14.02,82800.0,10.1805,10.2022,10.1515,10.1515,82800.0
2007-11-02 10:50:00,14.02,14.05,14.01,14.03,59600.0,10.1515,10.1732,10.1443,10.1587,59600.0
2007-11-02 10:55:00,14.03,14.07,14.03,14.03,59800.0,10.1587,10.1877,10.1587,10.1587,59800.0
2007-11-02 11:00:00,14.04,14.05,14.03,14.05,48800.0,10.166,10.1732,10.1587,10.1732,48800.0
2007-11-02 11:05:00,14.05,14.05,14.0,14.01,70000.0,10.1732,10.1732,10.137,10.1443,70000.0
2007-11-02 11:10:00,14.0,14.02,13.99,14.02,84200.0,10.137,10.1515,10.1298,10.1515,84200.0
2007-11-02 11:15:00,14.02,14.03,14.01,14.01,54600.0,10.1515,10.1587,10.1443,10.1443,54600.0
2007-11-02 11:20:00,14.01,14.01,13.94,13.96,95400.0,10.1443,10.1443,10.0936,10.1081,95400.0
2007-11-02 11:25:00,13.95,13.96,13.88,13.88,91000.0,10.1008,10.1081,10.0501,10.0501,91000.0
2007-11-02 11:30:00,13.88,13.94,13.88,13.94,79800.0,10.0501,10.0936,10.0501,10.0936,79800.0
2007-11-02 11:35:00,13.94,13.96,13.88,13.96,101000.0,10.0936,10.1081,10.0501,10.1081,101000.0
2007-11-02 11:40:00,13.95,13.97,13.92,13.97,78000.0,10.1008,10.1153,10.0791,10.1153,78000.0
2007-11-02 11:45:00,13.97,14.03,13.97,14.01,80800.0,10.1153,10.1587,10.1153,10.1443,80800.0
2007-11-02 11:50:00,14.01,14.09,14.0,14.05,105600.0,10.1443,10.2022,10.137,10.1732,105600.0
2007-11-02 11:55:00,14.05,14.09,14.04,14.05,75400.0,10.1732,10.2022,10.166,10.1732,75400.0
2007-11-02 12:00:00,14.06,14.09,14.04,14.08,80200.0,10.1805,10.2022,10.166,10.1949,80200.0
2007-11-02 12:05:00,14.08,14.1,14.06,14.09,60600.0,10.1949,10.2094,10.1805,10.2022,60600.0
2007-11-02 12:10:00,14.1,14.15,14.07,14.07,123000.0,10.2094,10.2456,10.1877,10.1877,123000.0
2007-11-02 12:15:00,14.06,14.1,14.06,14.09,41400.0,10.1805,10.2094,10.1805,10.2022,41400.0
2007-11-02 12:20:00,14.09,14.1,14.08,14.1,40200.0,10.2022,10.2094,10.1949,10.2094,40200.0
2007-11-02 12:25:00,14.1,14.1,14.08,14.09,32600.0,10.2094,10.2094,10.1949,10.2022,32600.0
2007-11-02 12:30:00,14.09,14.11,14.06,14.08,54600.0,10.2022,10.2167,10.1805,10.1949,54600.0
2007-11-02 12:35:00,14.08,14.12,14.08,14.09,69600.0,10.1949,10.2239,10.1949,10.2022,69600.0
2007-11-02 12:40:00,14.09,14.12,14.07,14.12,105400.0,10.2022,10.2239,10.1877,10.2239,105400.0
2007-11-02 12:45:00,14.12,14.15,14.08,14.08,71200.0,10.2239,10.2456,10.1949,10.1949,71200.0
2007-11-02 12:50:00,14.08,14.09,14.05,14.06,41200.0,10.1949,10.2022,10.1732,10.1805,41200.0
2007-11-02 12:55:00,14.06,14.1,14.06,14.1,41200.0,10.1805,10.2094,10.1805,10.2094,41200.0
2007-11-02 13:00:00,14.1,14.15,14.1,14.13,78800.0,10.2094,10.2456,10.2094,10.2311,78800.0
2007-11-02 13:05:00,14.13,14.15,14.12,14.13,47200.0,10.2311,10.2456,10.2239,10.2311,47200.0
2007-11-02 13:10:00,14.13,14.13,14.11,14.12,46200.0,10.2311,10.2311,10.2167,10.2239,46200.0
2007-11-02 13:15:00,14.12,14.13,14.1,14.13,33800.0,10.2239,10.2311,10.2094,10.2311,33800.0
2007-11-02 13:20:00,14.13,14.14,14.11,14.11,73000.0,10.2311,10.2384,10.2167,10.2167,73000.0
2007-11-02 13:25:00,14.11,14.14,14.1,14.14,51600.0,10.2167,10.2384,10.2094,10.2384,51600.0
2007-11-02 13:30:00,14.13,14.14,14.11,14.12,44800.0,10.2311,10.2384,10.2167,10.2239,44800.0
2007-11-02 13:35:00,14.12,14.16,14.12,14.16,47800.0,10.2239,10.2529,10.2239,10.2529,47800.0
2007-11-02 13:40:00,14.16,14.16,14.12,14.13,45800.0,10.2529,10.2529,10.2239,10.2311,45800.0
2007-11-02 13:45:00,14.13,14.17,14.12,14.15,45800.0,10.2311,10.2601,10.2239,10.2456,45800.0
2007-11-02 13:50:00,14.15,14.18,14.13,14.13,45200.0,10.2456,10.2674,10.2311,10.2311,45200.0
2007-11-02 13:55:00,14.13,14.15,14.12,14.13,57200.0,10.2311,10.2456,10.2239,10.2311,57200.0
2007-11-02 14:00:00,14.13,14.15,14.13,14.14,36200.0,10.2311,10.2456,10.2311,10.2384,36200.0
2007-11-02 14:05:00,14.15,14.15,14.1,14.13,48400.0,10.2456,10.2456,10.2094,10.2311,48400.0
2007-11-02 14:10:00,14.13,14.13,14.11,14.12,19600.0,10.2311,10.2311,10.2167,10.2239,19600.0
2007-11-02 14:15:00,14.12,14.12,14.06,14.07,78800.0,10.2239,10.2239,10.1805,10.1877,78800.0
2007-11-02 14:20:00,14.07,14.11,14.05,14.06,90800.0,10.1877,10.2167,10.1732,10.1805,90800.0
2007-11-02 14:25:00,14.06,14.09,14.06,14.09,63000.0,10.1805,10.2022,10.1805,10.2022,63000.0
2007-11-02 14:30:00,14.08,14.09,14.06,14.08,43400.0,10.1949,10.2022,10.1805,10.1949,43400.0
2007-11-02 14:35:00,14.08,14.09,14.05,14.05,73600.0,10.1949,10.2022,10.1732,10.1732,73600.0
2007-11-02 14:40:00,14.05,14.08,14.05,14.07,36800.0,10.1732,10.1949,10.1732,10.1877,36800.0
2007-11-02 14:45:00,14.07,14.07,14.05,14.06,30600.0,10.1877,10.1877,10.1732,10.1805,30600.0
2007-11-02 14:50:00,14.06,14.08,14.02,14.04,68600.0,10.1805,10.1949,10.1515,10.166,68600.0
2007-11-02 14:55:00,14.04,14.04,14.01,14.04,92200.0,10.166,10.166,10.1443,10.166,92200.0
2007-11-02 15:00:00,14.04,14.06,14.02,14.04,87800.0,10.166,10.1805,10.1515,10.166,87800.0
2007-11-02 15:05:00,14.03,14.06,14.03,14.05,40000.0,10.1587,10.1805,10.1587,10.1732,40000.0
2007-11-02 15:10:00,14.05,14.06,14.01,14.03,86400.0,10.1732,10.1805,10.1443,10.1587,86400.0
2007-11-02 15:15:00,14.03,14.09,14.01,14.09,73400.0,10.1587,10.2022,10.1443,10.2022,73400.0
2007-11-02 15:20:00,14.09,14.12,14.08,14.11,109600.0,10.2022,10.2239,10.1949,10.2167,109600.0
2007-11-02 15:25:00,14.12,14.14,14.09,14.11,76400.0,10.2239,10.2384,10.2022,10.2167,76400.0
2007-11-02 15:30:00,14.11,14.11,14.06,14.08,94400.0,10.2167,10.2167,10.1805,10.1949,94400.0
2007-11-02 15:35:00,14.08,14.11,14.06,14.09,91600.0,10.1949,10.2167,10.1805,10.2022,91600.0
2007-11-02 15:40:00,14.08,14.2,14.08,14.19,171800.0,10.1949,10.2818,10.1949,10.2746,171800.0
2007-11-02 15:45:00,14.19,14.2,14.15,14.15,149400.0,10.2746,10.2818,10.2456,10.2456,149400.0
2007-11-02 15:50:00,14.15,14.19,14.15,14.19,197800.0,10.2456,10.2746,10.2456,10.2746,197800.0
2007-11-02 15:55:00,14.2,14.24,14.15,14.19,615800.0,10.2818,10.3108,10.2456,10.2746,615800.0
2007-11-05 09:30:00,14.04,14.18,14.04,14.18,120400.0,10.166,10.2674,10.166,10.2674,120400.0
2007-11-05 09:35:00,14.18,14.22,14.16,14.22,144800.0,10.2674,10.2963,10.2529,10.2963,144800.0
2007-11-05 09:40:00,14.22,14.26,14.22,14.22,92400.0,10.2963,10.3253,10.2963,10.2963,92400.0
2007-11-05 09:45:00,14.22,14.22,14.19,14.2,98400.0,10.2963,10.2963,10.2746,10.2818,98400.0
2007-11-05 09:50:00,14.2,14.2,14.17,14.2,64200.0,10.2818,10.2818,10.2601,10.2818,64200.0
2007-11-05 09:55:00,14.2,14.2,14.16,14.2,80600.0,10.2818,10.2818,10.2529,10.2818,80600.0
2007-11-05 10:00:00,14.19,14.2,14.17,14.19,92600.0,10.2746,10.2818,10.2601,10.2746,92600.0
2007-11-05 10:05:00,14.18,14.21,14.16,14.16,154400.0,10.2674,10.2891,10.2529,10.2529,154400.0
2007-11-05 10:10:00,14.17,14.2,14.16,14.2,89400.0,10.2601,10.2818,10.2529,10.2818,89400.0
2007-11-05 10:15:00,14.2,14.2,14.16,14.16,63800.0,10.2818,10.2818,10.2529,10.2529,63800.0
2007-11-05 10:20:00,14.15,14.19,14.15,14.19,44000.0,10.2456,10.2746,10.2456,10.2746,44000.0
2007-11-05 10:25:00,14.19,14.2,14.15,14.15,63200.0,10.2746,10.2818,10.2456,10.2456,63200.0
2007-11-05 10:30:00,14.15,14.18,14.13,14.15,65800.0,10.2456,10.2674,10.2311,10.2456,65800.0
2007-11-05 10:35:00,14.16,14.2,14.16,14.18,68800.0,10.2529,10.2818,10.2529,10.2674,68800.0
2007-11-05 10:40:00,14.18,14.2,14.17,14.2,81200.0,10.2674,10.2818,10.2601,10.2818,81200.0
2007-11-05 10:45:00,14.2,14.2,14.18,14.2,36600.0,10.2818,10.2818,10.2674,10.2818,36600.0
2007-11-05 10:50:00,14.2,14.2,14.17,14.17,52800.0,10.2818,10.2818,10.2601,10.2601,52800.0
2007-11-05 10:55:00,14.17,14.17,14.13,14.13,68600.0,10.2601,10.2601,10.2311,10.2311,68600.0
2007-11-05 11:00:00,14.13,14.14,14.13,14.13,53000.0,10.2311,10.2384,10.2311,10.2311,53000.0
2007-11-05 11:05:00,14.13,14.14,14.13,14.13,80200.0,10.2311,10.2384,10.2311,10.2311,80200.0
2007-11-05 11:10:00,14.13,14.13,14.07,14.09,122400.0,10.2311,10.2311,10.1877,10.2022,122400.0
2007-11-05 11:15:00,14.09,14.09,14.05,14.06,56800.0,10.2022,10.2022,10.1732,10.1805,56800.0
2007-11-05 11:20:00,14.06,14.1,14.06,14.06,69600.0,10.1805,10.2094,10.1805,10.1805,69600.0
2007-11-05 11:25:00,14.06,14.06,14.05,14.06,66800.0,10.1805,10.1805,10.1732,10.1805,66800.0
2007-11-05 11:30:00,14.06,14.06,14.04,14.05,68600.0,10.1805,10.1805,10.166,10.1732,68600.0
2007-11-05 11:35:00,14.05,14.06,14.04,14.05,43000.0,10.1732,10.1805,10.166,10.1732,43000.0
2007-11-05 11:40:00,14.05,14.11,14.05,14.1,67000.0,10.1732,10.2167,10.1732,10.2094,67000.0
2007-11-05 11:45:00,14.11,14.14,14.1,14.12,46600.0,10.2167,10.2384,10.2094,10.2239,46600.0
2007-11-05 11:50:00,14.12,14.12,14.08,14.09,98600.0,10.2239,10.2239,10.1949,10.2022,98600.0
2007-11-05 11:55:00,14.09,14.1,14.09,14.09,20000.0,10.2022,10.2094,10.2022,10.2022,20000.0
2007-11-05 12:00:00,14.09,14.11,14.06,14.06,79400.0,10.2022,10.2167,10.1805,10.1805,79400.0
2007-11-05 12:05:00,14.06,14.08,14.03,14.06,77000.0,10.1805,10.1949,10.1587,10.1805,77000.0
2007-11-05 12:10:00,14.06,14.07,14.05,14.06,42000.0,10.1805,10.1877,10.1732,10.1805,42000.0
2007-11-05 12:15:00,14.06,14.09,14.06,14.09,48600.0,10.1805,10.2022,10.1805,10.2022,48600.0
2007-11-05 12:20:00,14.09,14.1,14.05,14.06,56000.0,10.2022,10.2094,10.1732,10.1805,56000.0
2007-11-05 12:25:00,14.05,14.1,14.05,14.09,78600.0,10.1732,10.2094,10.1732,10.2022,78600.0
2007-11-05 12:30:00,14.1,14.1,14.06,14.08,39800.0,10.2094,10.2094,10.1805,10.1949,39800.0
2007-11-05 12:35:00,14.08,14.13,14.08,14.13,64600.0,10.1949,10.2311,10.1949,10.2311,64600.0
2007-11-05 12:40:00,14.12,14.12,14.1,14.1,24200.0,10.2239,10.2239,10.2094,10.2094,24200.0
2007-11-05 12:45:00,14.11,14.13,14.11,14.12,40600.0,10.2167,10.2311,10.2167,10.2239,40600.0
2007-11-05 12:50:00,14.12,14.12,14.1,14.11,72400.0,10.2239,10.2239,10.2094,10.2167,72400.0
2007-11-05 12:55:00,14.1,14.12,14.1,14.11,26000.0,10.2094,10.2239,10.2094,10.2167,26000.0
2007-11-05 13:00:00,14.12,14.13,14.1,14.1,66200.0,10.2239,10.2311,10.2094,10.2094,66200.0
2007-11-05 13:05:00,14.1,14.13,14.05,14.06,97600.0,10.2094,10.2311,10.1732,10.1805,97600.0
2007-11-05 13:10:00,14.05,14.07,14.03,14.03,78000.0,10.1732,10.1877,10.1587,10.1587,78000.0
2007-11-05 13:15:00,14.03,14.04,13.99,14.02,115400.0,10.1587,10.166,10.1298,10.1515,115400.0
2007-11-05 13:20:00,14.03,14.05,14.02,14.03,56200.0,10.1587,10.1732,10.1515,10.1587,56200.0
2007-11-05 13:25:00,14.03,14.05,14.01,14.04,53000.0,10.1587,10.1732,10.1443,10.166,53000.0
2007-11-05 13:30:00,14.04,14.06,14.01,14.01,42800.0,10.166,10.1805,10.1443,10.1443,42800.0
2007-11-05 13:35:00,14.01,14.01,13.97,13.99,81800.0,10.1443,10.1443,10.1153,10.1298,81800.0
2007-11-05 13:40:00,13.99,14.01,13.97,13.99,53600.0,10.1298,10.1443,10.1153,10.1298,53600.0
2007-11-05 13:45:00,13.99,14.02,13.97,13.98,99400.0,10.1298,10.1515,10.1153,10.1225,99400.0
2007-11-05 13:50:00,13.97,14.01,13.95,13.95,80200.0,10.1153,10.1443,10.1008,10.1008,80200.0
2007-11-05 13:55:00,13.96,13.99,13.95,13.97,74400.0,10.1081,10.1298,10.1008,10.1153,74400.0
2007-11-05 14:00:00,13.97,14.0,13.96,13.99,78200.0,10.1153,10.137,10.1081,10.1298,78200.0
2007-11-05 14:05:00,13.99,13.99,13.97,13.98,44400.0,10.1298,10.1298,10.1153,10.1225,44400.0
2007-11-05 14:10:00,13.99,14.01,13.98,13.99,57400.0,10.1298,10.1443,10.1225,10.1298,57400.0
2007-11-05 14:15:00,13.99,14.01,13.96,13.96,58400.0,10.1298,10.1443,10.1081,10.1081,58400.0
2007-11-05 14:20:00,13.96,13.97,13.93,13.95,86000.0,10.1081,10.1153,10.0863,10.1008,86000.0
2007-11-05 14:25:00,13.95,13.95,13.9,13.92,113000.0,10.1008,10.1008,10.0646,10.0791,113000.0
2007-11-05 14:30:00,13.93,13.93,13.88,13.88,87400.0,10.0863,10.0863,10.0501,10.0501,87400.0
2007-11-05 14:35:00,13.88,13.92,13.88,13.9,135800.0,10.0501,10.0791,10.0501,10.0646,135800.0
2007-11-05 14:40:00,13.9,13.92,13.88,13.9,121800.0,10.0646,10.0791,10.0501,10.0646,121800.0
2007-11-05 14:45:00,13.9,13.92,13.9,13.92,91600.0,10.0646,10.0791,10.0646,10.0791,91600.0
2007-11-05 14:50:00,13.92,13.94,13.91,13.93,121400.0,10.0791,10.0936,10.0719,10.0863,121400.0
2007-11-05 14:55:00,13.92,13.93,13.88,13.88,139200.0,10.0791,10.0863,10.0501,10.0501,139200.0
2007-11-05 15:00:00,13.88,13.88,13.87,13.88,130600.0,10.0501,10.0501,10.0429,10.0501,130600.0
2007-11-05 15:05:00,13.88,13.98,13.88,13.92,277800.0,10.0501,10.1225,10.0501,10.0791,277800.0
2007-11-05 15:10:00,13.92,13.95,13.92,13.94,153800.0,10.0791,10.1008,10.0791,10.0936,153800.0
2007-11-05 15:15:00,13.94,13.97,13.92,13.95,120400.0,10.0936,10.1153,10.0791,10.1008,120400.0
2007-11-05 15:20:00,13.95,14.04,13.95,14.01,246400.0,10.1008,10.166,10.1008,10.1443,246400.0
2007-11-05 15:25:00,14.02,14.03,13.97,13.98,258800.0,10.1515,10.1587,10.1153,10.1225,258800.0
2007-11-05 15:30:00,13.99,14.05,13.98,14.04,174200.0,10.1298,10.1732,10.1225,10.166,174200.0
2007-11-05 15:35:00,14.03,14.09,14.03,14.07,214800.0,10.1587,10.2022,10.1587,10.1877,214800.0
2007-11-05 15:40:00,14.06,14.07,13.99,14.0,176200.0,10.1805,10.1877,10.1298,10.137,176200.0
2007-11-05 15:45:00,13.99,14.04,13.99,14.03,175600.0,10.1298,10.166,10.1298,10.1587,175600.0
2007-11-05 15:50:00,14.03,14.05,14.02,14.05,175000.0,10.1587,10.1732,10.1515,10.1732,175000.0
2007-11-05 15:55:00,14.05,14.05,14.01,14.01,182600.0,10.1732,10.1732,10.1443,10.1443,182600.0
2007-11-06 09:30:00,14.0,14.1,14.0,14.1,67200.0,10.137,10.2094,10.137,10.2094,67200.0
2007-11-06 09:35:00,14.1,14.1,14.09,14.09,61200.0,10.2094,10.2094,10.2022,10.2022,61200.0
2007-11-06 09:40:00,14.09,14.12,14.06,14.07,92400.0,10.2022,10.2239,10.1805,10.1877,92400.0
2007-11-06 09:45:00,14.06,14.06,14.04,14.05,64000.0,10.1805,10.1805,10.166,10.1732,64000.0
2007-11-06 09:50:00,14.05,14.05,13.97,13.97,80200.0,10.1732,10.1732,10.1153,10.1153,80200.0
2007-11-06 09:55:00,13.97,14.01,13.97,13.99,56200.0,10.1153,10.1443,10.1153,10.1298,56200.0
2007-11-06 10:00:00,13.99,13.99,13.95,13.96,77400.0,10.1298,10.1298,10.1008,10.1081,77400.0
2007-11-06 10:05:00,13.96,13.96,13.89,13.9,103400.0,10.1081,10.1081,10.0574,10.0646,103400.0
2007-11-06 10:10:00,13.9,13.97,13.9,13.94,112200.0,10.0646,10.1153,10.0646,10.0936,112200.0
2007-11-06 10:15:00,13.94,13.95,13.88,13.92,122200.0,10.0936,10.1008,10.0501,10.0791,122200.0
2007-11-06 10:20:00,13.92,13.92,13.83,13.86,165600.0,10.0791,10.0791,10.0139,10.0356,165600.0
2007-11-06 10:25:00,13.86,13.86,13.81,13.82,133400.0,10.0356,10.0356,9.9994,10.0067,133400.0
2007-11-06 10:30:00,13.81,13.81,13.77,13.77,119600.0,9.9994,9.9994,9.9705,9.9705,119600.0
2007-11-06 10:35:00,13.77,13.77,13.72,13.74,161000.0,9.9705,9.9705,9.9343,9.9488,161000.0
2007-11-06 10:40:00,13.74,13.77,13.72,13.75,92000.0,9.9488,9.9705,9.9343,9.956,92000.0
2007-11-06 10:45:00,13.75,13.78,13.7,13.7,177800.0,9.956,9.9777,9.9198,9.9198,177800.0
2007-11-06 10:50:00,13.7,13.72,13.65,13.67,142800.0,9.9198,9.9343,9.8836,9.8981,142800.0
2007-11-06 10:55:00,13.67,13.67,13.61,13.63,142000.0,9.8981,9.8981,9.8546,9.8691,142000.0
2007-11-06 11:00:00,13.63,13.65,13.62,13.63,99800.0,9.8691,9.8836,9.8619,9.8691,99800.0
2007-11-06 11:05:00,13.63,13.71,13.63,13.71,99000.0,9.8691,9.927,9.8691,9.927,99000.0
2007-11-06 11:10:00,13.7,13.71,13.68,13.69,48800.0,9.9198,9.927,9.9053,9.9126,48800.0
2007-11-06 11:15:00,13.69,13.72,13.68,13.7,75000.0,9.9126,9.9343,9.9053,9.9198,75000.0
2007-11-06 11:20:00,13.7,13.7,13.68,13.7,166200.0,9.9198,9.9198,9.9053,9.9198,166200.0
2007-11-06 11:25:00,13.7,13.7,13.67,13.68,61000.0,9.9198,9.9198,9.8981,9.9053,61000.0
2007-11-06 11:30:00,13.68,13.69,13.66,13.67,57000.0,9.9053,9.9126,9.8908,9.8981,57000.0
2007-11-06 11:35:00,13.67,13.7,13.66,13.7,52200.0,9.8981,9.9198,9.8908,9.9198,52200.0
2007-11-06 11:40:00,13.7,13.71,13.66,13.68,96200.0,9.9198,9.927,9.8908,9.9053,96200.0
2007-11-06 11:45:00,13.67,13.7,13.67,13.68,90200.0,9.8981,9.9198,9.8981,9.9053,90200.0
2007-11-06 11:50:00,13.68,13.72,13.68,13.7,162600.0,9.9053,9.9343,9.9053,9.9198,162600.0
2007-11-06 11:55:00,13.71,13.71,13.68,13.69,76400.0,9.927,9.927,9.9053,9.9126,76400.0
2007-11-06 12:00:00,13.68,13.69,13.67,13.69,72000.0,9.9053,9.9126,9.8981,9.9126,72000.0
2007-11-06 12:05:00,13.69,13.69,13.67,13.69,142400.0,9.9126,9.9126,9.8981,9.9126,142400.0
2007-11-06 12:10:00,13.69,13.7,13.68,13.7,36600.0,9.9126,9.9198,9.9053,9.9198,36600.0
2007-11-06 12:15:00,13.7,13.72,13.7,13.72,75600.0,9.9198,9.9343,9.9198,9.9343,75600.0
2007-11-06 12:20:00,13.72,13.74,13.72,13.74,54000.0,9.9343,9.9488,9.9343,9.9488,54000.0
2007-11-06 12:25:00,13.74,13.75,13.73,13.74,52200.0,9.9488,9.956,9.9415,9.9488,52200.0
2007-11-06 12:30:00,13.74,13.75,13.73,13.73,74600.0,9.9488,9.956,9.9415,9.9415,74600.0
2007-11-06 12:35:00,13.74,13.75,13.74,13.75,75000.0,9.9488,9.956,9.9488,9.956,75000.0
2007-11-06 12:40:00,13.75,13.75,13.74,13.74,27000.0,9.956,9.956,9.9488,9.9488,27000.0
2007-11-06 12:45:00,13.75,13.76,13.74,13.75,37400.0,9.956,9.9632,9.9488,9.956,37400.0
2007-11-06 12:50:00,13.75,13.76,13.74,13.74,70200.0,9.956,9.9632,9.9488,9.9488,70200.0
2007-11-06 12:55:00,13.74,13.75,13.74,13.75,67200.0,9.9488,9.956,9.9488,9.956,67200.0
2007-11-06 13:00:00,13.74,13.76,13.74,13.74,72200.0,9.9488,9.9632,9.9488,9.9488,72200.0
2007-11-06 13:05:00,13.75,13.75,13.73,13.74,118200.0,9.956,9.956,9.9415,9.9488,118200.0
2007-11-06 13:10:00,13.74,13.74,13.73,13.74,84000.0,9.9488,9.9488,9.9415,9.9488,84000.0
2007-11-06 13:15:00,13.74,13.76,13.74,13.76,63000.0,9.9488,9.9632,9.9488,9.9632,63000.0
2007-11-06 13:20:00,13.76,13.77,13.75,13.76,125400.0,9.9632,9.9705,9.956,9.9632,125400.0
2007-11-06 13:25:00,13.77,13.77,13.72,13.74,85000.0,9.9705,9.9705,9.9343,9.9488,85000.0
2007-11-06 13:30:00,13.74,13.77,13.73,13.77,83200.0,9.9488,9.9705,9.9415,9.9705,83200.0
2007-11-06 13:35:00,13.77,13.81,13.77,13.8,137200.0,9.9705,9.9994,9.9705,9.9922,137200.0
2007-11-06 13:40:00,13.8,13.83,13.8,13.83,106200.0,9.9922,10.0139,9.9922,10.0139,106200.0
2007-11-06 13:45:00,13.82,13.84,13.81,13.81,125600.0,10.0067,10.0212,9.9994,9.9994,125600.0
2007-11-06 13:50:00,13.82,13.86,13.82,13.86,80000.0,10.0067,10.0356,10.0067,10.0356,80000.0
2007-11-06 13:55:00,13.85,13.85,13.81,13.81,96000.0,10.0284,10.0284,9.9994,9.9994,96000.0
2007-11-06 14:00:00,13.81,13.84,13.81,13.83,55600.0,9.9994,10.0212,9.9994,10.0139,55600.0
2007-11-06 14:05:00,13.83,13.84,13.79,13.79,124000.0,10.0139,10.0212,9.985,9.985,124000.0
2007-11-06 14:10:00,13.79,13.84,13.79,13.81,196400.0,9.985,10.0212,9.985,9.9994,196400.0
2007-11-06 14:15:00,13.81,13.81,13.79,13.8,86400.0,9.9994,9.9994,9.985,9.9922,86400.0
2007-11-06 14:20:00,13.8,13.8,13.78,13.8,97600.0,9.9922,9.9922,9.9777,9.9922,97600.0
2007-11-06 14:25:00,13.8,13.8,13.79,13.8,116800.0,9.9922,9.9922,9.985,9.9922,116800.0
2007-11-06 14:30:00,13.8,13.81,13.79,13.81,127600.0,9.9922,9.9994,9.985,9.9994,127600.0
2007-11-06 14:35:00,13.81,13.81,13.79,13.8,168000.0,9.9994,9.9994,9.985,9.9922,168000.0
2007-11-06 14:40:00,13.8,13.8,13.79,13.8,51600.0,9.9922,9.9922,9.985,9.9922,51600.0
2007-11-06 14:45:00,13.8,13.8,13.79,13.8,54000.0,9.9922,9.9922,9.985,9.9922,54000.0
2007-11-06 14:50:00,13.8,13.81,13.77,13.77,96000.0,9.9922,9.9994,9.9705,9.9705,96000.0
2007-11-06 14:55:00,13.77,13.8,13.77,13.8,122000.0,9.9705,9.9922,9.9705,9.9922,122000.0
2007-11-06 15:00:00,13.8,13.86,13.8,13.85,102400.0,9.9922,10.0356,9.9922,10.0284,102400.0
2007-11-06 15:05:00,13.85,13.85,13.81,13.81,64200.0,10.0284,10.0284,9.9994,9.9994,64200.0
2007-11-06 15:10:00,13.81,13.83,13.81,13.83,69800.0,9.9994,10.0139,9.9994,10.0139,69800.0
2007-11-06 15:15:00,13.82,13.9,13.82,13.89,161600.0,10.0067,10.0646,10.0067,10.0574,161600.0
2007-11-06 15:20:00,13.89,13.92,13.88,13.9,122000.0,10.0574,10.0791,10.0501,10.0646,122000.0
2007-11-06 15:25:00,13.9,13.9,13.86,13.88,106800.0,10.0646,10.0646,10.0356,10.0501,106800.0
2007-11-06 15:30:00,13.88,13.88,13.85,13.86,122400.0,10.0501,10.0501,10.0284,10.0356,122400.0
2007-11-06 15:35:00,13.85,13.88,13.85,13.88,166200.0,10.0284,10.0501,10.0284,10.0501,166200.0
2007-11-06 15:40:00,13.88,13.91,13.88,13.9,114800.0,10.0501,10.0719,10.0501,10.0646,114800.0
2007-11-06 15:45:00,13.9,13.91,13.88,13.89,144200.0,10.0646,10.0719,10.0501,10.0574,144200.0
2007-11-06 15:50:00,13.88,13.96,13.88,13.94,232600.0,10.0501,10.1081,10.0501,10.0936,232600.0
2007-11-06 15:55:00,13.94,13.94,13.91,13.94,260600.0,10.0936,10.0936,10.0719,10.0936,260600.0
2007-11-07 09:30:00,13.72,13.8,13.72,13.77,68200.0,9.9343,9.9922,9.9343,9.9705,68200.0
2007-11-07 09:35:00,13.77,13.77,13.74,13.74,73600.0,9.9705,9.9705,9.9488,9.9488,73600.0
2007-11-07 09:40:00,13.72,13.73,13.67,13.69,188600.0,9.9343,9.9415,9.8981,9.9126,188600.0
2007-11-07 09:45:00,13.69,13.8,13.69,13.8,123000.0,9.9126,9.9922,9.9126,9.9922,123000.0
2007-11-07 09:50:00,13.81,13.85,13.78,13.84,151800.0,9.9994,10.0284,9.9777,10.0212,151800.0
2007-11-07 09:55:00,13.84,13.86,13.83,13.85,131800.0,10.0212,10.0356,10.0139,10.0284,131800.0
2007-11-07 10:00:00,13.86,13.87,13.82,13.82,112200.0,10.0356,10.0429,10.0067,10.0067,112200.0
2007-11-07 10:05:00,13.81,13.87,13.8,13.87,103800.0,9.9994,10.0429,9.9922,10.0429,103800.0
2007-11-07 10:10:00,13.87,13.93,13.87,13.93,189200.0,10.0429,10.0863,10.0429,10.0863,189200.0
2007-11-07 10:15:00,13.93,13.95,13.93,13.95,72000.0,10.0863,10.1008,10.0863,10.1008,72000.0
2007-11-07 10:20:00,13.95,13.95,13.93,13.93,191800.0,10.1008,10.1008,10.0863,10.0863,191800.0
2007-11-07 10:25:00,13.93,13.93,13.88,13.9,94200.0,10.0863,10.0863,10.0501,10.0646,94200.0
2007-11-07 10:30:00,13.9,13.94,13.85,13.85,114200.0,10.0646,10.0936,10.0284,10.0284,114200.0
2007-11-07 10:35:00,13.85,13.88,13.79,13.83,173000.0,10.0284,10.0501,9.985,10.0139,173000.0
2007-11-07 10:40:00,13.83,13.85,13.83,13.85,63600.0,10.0139,10.0284,10.0139,10.0284,63600.0
2007-11-07 10:45:00,13.84,13.87,13.83,13.86,77000.0,10.0212,10.0429,10.0139,10.0356,77000.0
2007-11-07 10:50:00,13.86,13.87,13.85,13.87,91000.0,10.0356,10.0429,10.0284,10.0429,91000.0
2007-11-07 10:55:00,13.87,13.87,13.84,13.85,83600.0,10.0429,10.0429,10.0212,10.0284,83600.0
2007-11-07 11:00:00,13.84,13.85,13.81,13.81,91400.0,10.0212,10.0284,9.9994,9.9994,91400.0
2007-11-07 11:05:00,13.81,13.85,13.81,13.84,106000.0,9.9994,10.0284,9.9994,10.0212,106000.0
2007-11-07 11:10:00,13.84,13.85,13.83,13.84,92600.0,10.0212,10.0284,10.0139,10.0212,92600.0
2007-11-07 11:15:00,13.83,13.9,13.83,13.9,77200.0,10.0139,10.0646,10.0139,10.0646,77200.0
2007-11-07 11:20:00,13.9,13.9,13.88,13.9,73400.0,10.0646,10.0646,10.0501,10.0646,73400.0
2007-11-07 11:25:00,13.9,13.93,13.88,13.92,86400.0,10.0646,10.0863,10.0501,10.0791,86400.0
2007-11-07 11:30:00,13.92,13.93,13.91,13.92,58400.0,10.0791,10.0863,10.0719,10.0791,58400.0
2007-11-07 11:35:00,13.93,13.93,13.92,13.93,58600.0,10.0863,10.0863,10.0791,10.0863,58600.0
2007-11-07 11:40:00,13.93,13.93,13.91,13.91,46800.0,10.0863,10.0863,10.0719,10.0719,46800.0
2007-11-07 11:45:00,13.92,13.93,13.91,13.92,40000.0,10.0791,10.0863,10.0719,10.0791,40000.0
2007-11-07 11:50:00,13.92,13.93,13.92,13.93,64600.0,10.0791,10.0863,10.0791,10.0863,64600.0
2007-11-07 11:55:00,13.92,13.93,13.92,13.93,86400.0,10.0791,10.0863,10.0791,10.0863,86400.0
2007-11-07 12:00:00,13.93,13.93,13.89,13.93,62800.0,10.0863,10.0863,10.0574,10.0863,62800.0
2007-11-07 12:05:00,13.93,13.93,13.88,13.88,60800.0,10.0863,10.0863,10.0501,10.0501,60800.0
2007-11-07 12:10:00,13.88,13.88,13.83,13.84,89800.0,10.0501,10.0501,10.0139,10.0212,89800.0
2007-11-07 12:15:00,13.84,13.84,13.83,13.83,40600.0,10.0212,10.0212,10.0139,10.0139,40600.0
2007-11-07 12:20:00,13.83,13.84,13.81,13.83,49600.0,10.0139,10.0212,9.9994,10.0139,49600.0
2007-11-07 12:25:00,13.83,13.86,13.81,13.86,61600.0,10.0139,10.0356,9.9994,10.0356,61600.0
2007-11-07 12:30:00,13.86,13.89,13.85,13.88,43800.0,10.0356,10.0574,10.0284,10.0501,43800.0
2007-11-07 12:35:00,13.89,13.9,13.88,13.9,52400.0,10.0574,10.0646,10.0501,10.0646,52400.0
2007-11-07 12:40:00,13.89,13.89,13.87,13.88,39200.0,10.0574,10.0574,10.0429,10.0501,39200.0
2007-11-07 12:45:00,13.87,13.88,13.8,13.82,107400.0,10.0429,10.0501,9.9922,10.0067,107400.0
2007-11-07 12:50:00,13.83,13.85,13.8,13.83,108800.0,10.0139,10.0284,9.9922,10.0139,108800.0
2007-11-07 12:55:00,13.84,13.87,13.84,13.85,38800.0,10.0212,10.0429,10.0212,10.0284,38800.0
2007-11-07 13:00:00,13.85,13.86,13.83,13.83,42400.0,10.0284,10.0356,10.0139,10.0139,42400.0
2007-11-07 13:05:00,13.84,13.88,13.83,13.86,59800.0,10.0212,10.0501,10.0139,10.0356,59800.0
2007-11-07 13:10:00,13.86,13.87,13.81,13.81,73000.0,10.0356,10.0429,9.9994,9.9994,73000.0
2007-11-07 13:15:00,13.81,13.81,13.7,13.75,170200.0,9.9994,9.9994,9.9198,9.956,170200.0
2007-11-07 13:20:00,13.71,13.81,13.71,13.75,74800.0,9.927,9.9994,9.927,9.956,74800.0
2007-11-07 13:25:00,13.74,13.8,13.74,13.75,70400.0,9.9488,9.9922,9.9488,9.956,70400.0
2007-11-07 13:30:00,13.76,13.77,13.74,13.76,122200.0,9.9632,9.9705,9.9488,9.9632,122200.0
2007-11-07 13:35:00,13.76,13.79,13.76,13.78,54600.0,9.9632,9.985,9.9632,9.9777,54600.0
2007-11-07 13:40:00,13.78,13.81,13.77,13.79,89400.0,9.9777,9.9994,9.9705,9.985,89400.0
2007-11-07 13:45:00,13.8,13.81,13.78,13.8,122800.0,9.9922,9.9994,9.9777,9.9922,122800.0
2007-11-07 13:50:00,13.8,13.81,13.78,13.78,66400.0,9.9922,9.9994,9.9777,9.9777,66400.0
2007-11-07 13:55:00,13.78,13.86,13.77,13.82,46000.0,9.9777,10.0356,9.9705,10.0067,46000.0
2007-11-07 14:00:00,13.81,13.82,13.78,13.79,30400.0,9.9994,10.0067,9.9777,9.985,30400.0
2007-11-07 14:05:00,13.79,13.79,13.75,13.77,81200.0,9.985,9.985,9.956,9.9705,81200.0
2007-11-07 14:10:00,13.77,13.8,13.76,13.8,41200.0,9.9705,9.9922,9.9632,9.9922,41200.0
2007-11-07 14:15:00,13.81,13.84,13.79,13.84,53600.0,9.9994,10.0212,9.985,10.0212,53600.0
2007-11-07 14:20:00,13.81,13.84,13.8,13.83,51400.0,9.9994,10.0212,9.9922,10.0139,51400.0
2007-11-07 14:25:00,13.83,13.87,13.82,13.84,75800.0,10.0139,10.0429,10.0067,10.0212,75800.0
2007-11-07 14:30:00,13.84,13.85,13.82,13.84,53400.0,10.0212,10.0284,10.0067,10.0212,53400.0
2007-11-07 14:35:00,13.84,13.88,13.82,13.87,53800.0,10.0212,10.0501,10.0067,10.0429,53800.0
2007-11-07 14:40:00,13.87,13.88,13.87,13.88,106400.0,10.0429,10.0501,10.0429,10.0501,106400.0
2007-11-07 14:45:00,13.87,13.91,13.87,13.88,116600.0,10.0429,10.0719,10.0429,10.0501,116600.0
2007-11-07 14:50:00,13.88,13.9,13.84,13.84,65000.0,10.0501,10.0646,10.0212,10.0212,65000.0
2007-11-07 14:55:00,13.84,13.85,13.78,13.84,80200.0,10.0212,10.0284,9.9777,10.0212,80200.0
2007-11-07 15:00:00,13.84,13.86,13.81,13.81,78800.0,10.0212,10.0356,9.9994,9.9994,78800.0
2007-11-07 15:05:00,13.81,13.84,13.8,13.83,116400.0,9.9994,10.0212,9.9922,10.0139,116400.0
2007-11-07 15:10:00,13.83,13.86,13.83,13.85,75800.0,10.0139,10.0356,10.0139,10.0284,75800.0
2007-11-07 15:15:00,13.86,13.86,13.83,13.83,67000.0,10.0356,10.0356,10.0139,10.0139,67000.0
2007-11-07 15:20:00,13.83,13.86,13.81,13.81,86600.0,10.0139,10.0356,9.9994,9.9994,86600.0
2007-11-07 15:25:00,13.81,13.81,13.72,13.73,211000.0,9.9994,9.9994,9.9343,9.9415,211000.0
2007-11-07 15:30:00,13.74,13.78,13.73,13.74,134400.0,9.9488,9.9777,9.9415,9.9488,134400.0
2007-11-07 15:35:00,13.75,13.77,13.7,13.74,169200.0,9.956,9.9705,9.9198,9.9488,169200.0
2007-11-07 15:40:00,13.74,13.81,13.74,13.8,237000.0,9.9488,9.9994,9.9488,9.9922,237000.0
2007-11-07 15:45:00,13.8,13.82,13.76,13.76,185800.0,9.9922,10.0067,9.9632,9.9632,185800.0
2007-11-07 15:50:00,13.76,13.76,13.68,13.68,285200.0,9.9632,9.9632,9.9053,9.9053,285200.0
2007-11-07 15:55:00,13.68,13.7,13.63,13.64,356000.0,9.9053,9.9198,9.8691,9.8764,356000.0
2007-11-08 09:30:00,13.68,13.77,13.68,13.72,104200.0,9.9053,9.9705,9.9053,9.9343,104200.0
2007-11-08 09:35:00,13.72,13.77,13.7,13.74,109400.0,9.9343,9.9705,9.9198,9.9488,109400.0
2007-11-08 09:40:00,13.74,13.74,13.54,13.56,177600.0,9.9488,9.9488,9.8039,9.8184,177600.0
2007-11-08 09:45:00,13.56,13.65,13.51,13.61,134600.0,9.8184,9.8836,9.7822,9.8546,134600.0
2007-11-08 09:50:00,13.61,13.65,13.58,13.63,80400.0,9.8546,9.8836,9.8329,9.8691,80400.0
2007-11-08 09:55:00,13.63,13.68,13.6,13.68,116400.0,9.8691,9.9053,9.8474,9.9053,116400.0
2007-11-08 10:00:00,13.67,13.67,13.51,13.56,168400.0,9.8981,9.8981,9.7822,9.8184,168400.0
2007-11-08 10:05:00,13.56,13.67,13.5,13.66,181400.0,9.8184,9.8981,9.775,9.8908,181400.0
2007-11-08 10:10:00,13.66,13.66,13.61,13.62,97800.0,9.8908,9.8908,9.8546,9.8619,97800.0
2007-11-08 10:15:00,13.62,13.74,13.61,13.73,124600.0,9.8619,9.9488,9.8546,9.9415,124600.0
2007-11-08 10:20:00,13.74,13.85,13.68,13.68,135600.0,9.9488,10.0284,9.9053,9.9053,135600.0
2007-11-08 10:25:00,13.68,13.68,13.62,13.63,93800.0,9.9053,9.9053,9.8619,9.8691,93800.0
2007-11-08 10:30:00,13.63,13.63,13.57,13.6,72000.0,9.8691,9.8691,9.8257,9.8474,72000.0
2007-11-08 10:35:00,13.6,13.62,13.55,13.55,52600.0,9.8474,9.8619,9.8112,9.8112,52600.0
2007-11-08 10:40:00,13.55,13.59,13.55,13.56,28400.0,9.8112,9.8401,9.8112,9.8184,28400.0
2007-11-08 10:45:00,13.56,13.56,13.53,13.53,42200.0,9.8184,9.8184,9.7967,9.7967,42200.0
2007-11-08 10:50:00,13.54,13.56,13.54,13.56,66400.0,9.8039,9.8184,9.8039,9.8184,66400.0
2007-11-08 10:55:00,13.56,13.59,13.56,13.57,87600.0,9.8184,9.8401,9.8184,9.8257,87600.0
2007-11-08 11:00:00,13.56,13.6,13.56,13.58,34600.0,9.8184,9.8474,9.8184,9.8329,34600.0
2007-11-08 11:05:00,13.58,13.58,13.55,13.56,34000.0,9.8329,9.8329,9.8112,9.8184,34000.0
2007-11-08 11:10:00,13.56,13.6,13.56,13.57,68400.0,9.8184,9.8474,9.8184,9.8257,68400.0
2007-11-08 11:15:00,13.58,13.6,13.55,13.55,55000.0,9.8329,9.8474,9.8112,9.8112,55000.0
2007-11-08 11:20:00,13.55,13.55,13.51,13.53,65200.0,9.8112,9.8112,9.7822,9.7967,65200.0
2007-11-08 11:25:00,13.52,13.53,13.49,13.5,98400.0,9.7895,9.7967,9.7677,9.775,98400.0
2007-11-08 11:30:00,13.5,13.52,13.47,13.47,84600.0,9.775,9.7895,9.7533,9.7533,84600.0
2007-11-08 11:35:00,13.47,13.49,13.47,13.49,75200.0,9.7533,9.7677,9.7533,9.7677,75200.0
2007-11-08 11:40:00,13.49,13.55,13.49,13.54,158000.0,9.7677,9.8112,9.7677,9.8039,158000.0
2007-11-08 11:45:00,13.54,13.56,13.48,13.49,122400.0,9.8039,9.8184,9.7605,9.7677,122400.0
2007-11-08 11:50:00,13.48,13.55,13.48,13.54,93400.0,9.7605,9.8112,9.7605,9.8039,93400.0
2007-11-08 11:55:00,13.54,13.55,13.53,13.55,79000.0,9.8039,9.8112,9.7967,9.8112,79000.0
2007-11-08 12:00:00,13.55,13.56,13.5,13.51,138200.0,9.8112,9.8184,9.775,9.7822,138200.0
2007-11-08 12:05:00,13.51,13.51,13.47,13.49,78400.0,9.7822,9.7822,9.7533,9.7677,78400.0
2007-11-08 12:10:00,13.49,13.53,13.49,13.52,55400.0,9.7677,9.7967,9.7677,9.7895,55400.0
2007-11-08 12:15:00,13.52,13.53,13.45,13.46,121400.0,9.7895,9.7967,9.7388,9.746,121400.0
2007-11-08 12:20:00,13.45,13.49,13.45,13.49,77400.0,9.7388,9.7677,9.7388,9.7677,77400.0
2007-11-08 12:25:00,13.48,13.51,13.47,13.51,70400.0,9.7605,9.7822,9.7533,9.7822,70400.0
2007-11-08 12:30:00,13.51,13.53,13.47,13.52,113400.0,9.7822,9.7967,9.7533,9.7895,113400.0
2007-11-08 12:35:00,13.53,13.53,13.41,13.46,102400.0,9.7967,9.7967,9.7098,9.746,102400.0
2007-11-08 12:40:00,13.46,13.47,13.4,13.45,90600.0,9.746,9.7533,9.7026,9.7388,90600.0
2007-11-08 12:45:00,13.45,13.46,13.4,13.42,102400.0,9.7388,9.746,9.7026,9.7171,102400.0
2007-11-08 12:50:00,13.41,13.48,13.37,13.47,94400.0,9.7098,9.7605,9.6809,9.7533,94400.0
2007-11-08 12:55:00,13.46,13.5,13.45,13.49,62200.0,9.746,9.775,9.7388,9.7677,62200.0
2007-11-08 13:00:00,13.49,13.52,13.43,13.51,133400.0,9.7677,9.7895,9.7243,9.7822,133400.0
2007-11-08 13:05:00,13.51,13.51,13.43,13.46,81600.0,9.7822,9.7822,9.7243,9.746,81600.0
2007-11-08 13:10:00,13.46,13.54,13.46,13.49,68400.0,9.746,9.8039,9.746,9.7677,68400.0
2007-11-08 13:15:00,13.49,13.58,13.49,13.55,172400.0,9.7677,9.8329,9.7677,9.8112,172400.0
2007-11-08 13:20:00,13.54,13.56,13.53,13.53,39800.0,9.8039,9.8184,9.7967,9.7967,39800.0
2007-11-08 13:25:00,13.53,13.6,13.52,13.56,107400.0,9.7967,9.8474,9.7895,9.8184,107400.0
2007-11-08 13:30:00,13.56,13.63,13.54,13.58,82400.0,9.8184,9.8691,9.8039,9.8329,82400.0
2007-11-08 13:35:00,13.58,13.6,13.52,13.58,116000.0,9.8329,9.8474,9.7895,9.8329,116000.0
2007-11-08 13:40:00,13.58,13.59,13.51,13.56,86800.0,9.8329,9.8401,9.7822,9.8184,86800.0
2007-11-08 13:45:00,13.56,13.56,13.51,13.52,72200.0,9.8184,9.8184,9.7822,9.7895,72200.0
2007-11-08 13:50:00,13.52,13.53,13.51,13.52,37000.0,9.7895,9.7967,9.7822,9.7895,37000.0
2007-11-08 13:55:00,13.51,13.56,13.51,13.56,51000.0,9.7822,9.8184,9.7822,9.8184,51000.0
2007-11-08 14:00:00,13.56,13.58,13.53,13.53,84200.0,9.8184,9.8329,9.7967,9.7967,84200.0
2007-11-08 14:05:00,13.54,13.56,13.49,13.49,54400.0,9.8039,9.8184,9.7677,9.7677,54400.0
2007-11-08 14:10:00,13.5,13.53,13.49,13.51,43200.0,9.775,9.7967,9.7677,9.7822,43200.0
2007-11-08 14:15:00,13.51,13.52,13.49,13.5,48200.0,9.7822,9.7895,9.7677,9.775,48200.0
2007-11-08 14:20:00,13.51,13.53,13.5,13.53,53000.0,9.7822,9.7967,9.775,9.7967,53000.0
2007-11-08 14:25:00,13.53,13.55,13.51,13.52,52800.0,9.7967,9.8112,9.7822,9.7895,52800.0
2007-11-08 14:30:00,13.51,13.56,13.51,13.56,98800.0,9.7822,9.8184,9.7822,9.8184,98800.0
2007-11-08 14:35:00,13.56,13.56,13.5,13.51,96200.0,9.8184,9.8184,9.775,9.7822,96200.0
2007-11-08 14:40:00,13.52,13.55,13.51,13.53,112000.0,9.7895,9.8112,9.7822,9.7967,112000.0
2007-11-08 14:45:00,13.53,13.54,13.52,13.53,105000.0,9.7967,9.8039,9.7895,9.7967,105000.0
2007-11-08 14:50:00,13.52,13.52,13.48,13.49,131400.0,9.7895,9.7895,9.7605,9.7677,131400.0
2007-11-08 14:55:00,13.49,13.56,13.48,13.56,187400.0,9.7677,9.8184,9.7605,9.8184,187400.0
2007-11-08 15:00:00,13.56,13.59,13.55,13.58,153800.0,9.8184,9.8401,9.8112,9.8329,153800.0
2007-11-08 15:05:00,13.58,13.61,13.56,13.59,211200.0,9.8329,9.8546,9.8184,9.8401,211200.0
2007-11-08 15:10:00,13.59,13.59,13.56,13.58,117000.0,9.8401,9.8401,9.8184,9.8329,117000.0
2007-11-08 15:15:00,13.58,13.6,13.56,13.6,112400.0,9.8329,9.8474,9.8184,9.8474,112400.0
2007-11-08 15:20:00,13.6,13.65,13.6,13.65,188600.0,9.8474,9.8836,9.8474,9.8836,188600.0
2007-11-08 15:25:00,13.65,13.68,13.63,13.65,188800.0,9.8836,9.9053,9.8691,9.8836,188800.0
2007-11-08 15:30:00,13.65,13.67,13.63,13.65,137400.0,9.8836,9.8981,9.8691,9.8836,137400.0
2007-11-08 15:35:00,13.65,13.65,13.63,13.65,189400.0,9.8836,9.8836,9.8691,9.8836,189400.0
2007-11-08 15:40:00,13.66,13.76,13.65,13.72,181200.0,9.8908,9.9632,9.8836,9.9343,181200.0
2007-11-08 15:45:00,13.72,13.72,13.69,13.7,287800.0,9.9343,9.9343,9.9126,9.9198,287800.0
2007-11-08 15:50:00,13.7,13.76,13.69,13.75,229000.0,9.9198,9.9632,9.9126,9.956,229000.0
2007-11-08 15:55:00,13.74,13.76,13.69,13.69,260600.0,9.9488,9.9632,9.9126,9.9126,260600.0
2007-11-09 09:30:00,13.47,13.61,13.47,13.59,163200.0,9.7533,9.8546,9.7533,9.8401,163200.0
2007-11-09 09:35:00,13.59,13.62,13.54,13.62,83400.0,9.8401,9.8619,9.8039,9.8619,83400.0
2007-11-09 09:40:00,13.61,13.65,13.6,13.63,90400.0,9.8546,9.8836,9.8474,9.8691,90400.0
2007-11-09 09:45:00,13.63,13.71,13.63,13.68,113200.0,9.8691,9.927,9.8691,9.9053,113200.0
2007-11-09 09:50:00,13.67,13.69,13.58,13.6,161200.0,9.8981,9.9126,9.8329,9.8474,161200.0
2007-11-09 09:55:00,13.6,13.66,13.58,13.62,122600.0,9.8474,9.8908,9.8329,9.8619,122600.0
2007-11-09 10:00:00,13.62,13.66,13.52,13.66,213800.0,9.8619,9.8908,9.7895,9.8908,213800.0
2007-11-09 10:05:00,13.67,13.69,13.59,13.65,152200.0,9.8981,9.9126,9.8401,9.8836,152200.0
2007-11-09 10:10:00,13.65,13.7,13.64,13.69,130200.0,9.8836,9.9198,9.8764,9.9126,130200.0
2007-11-09 10:15:00,13.68,13.74,13.63,13.74,76400.0,9.9053,9.9488,9.8691,9.9488,76400.0
2007-11-09 10:20:00,13.74,13.74,13.68,13.72,216200.0,9.9488,9.9488,9.9053,9.9343,216200.0
2007-11-09 10:25:00,13.72,13.77,13.71,13.72,181000.0,9.9343,9.9705,9.927,9.9343,181000.0
2007-11-09 10:30:00,13.72,13.74,13.71,13.72,90200.0,9.9343,9.9488,9.927,9.9343,90200.0
2007-11-09 10:35:00,13.73,13.8,13.73,13.8,56600.0,9.9415,9.9922,9.9415,9.9922,56600.0
2007-11-09 10:40:00,13.8,13.83,13.72,13.74,146200.0,9.9922,10.0139,9.9343,9.9488,146200.0
2007-11-09 10:45:00,13.74,13.74,13.67,13.7,167600.0,9.9488,9.9488,9.8981,9.9198,167600.0
2007-11-09 10:50:00,13.7,13.71,13.65,13.65,138400.0,9.9198,9.927,9.8836,9.8836,138400.0
2007-11-09 10:55:00,13.65,13.7,13.64,13.7,119400.0,9.8836,9.9198,9.8764,9.9198,119400.0
2007-11-09 11:00:00,13.7,13.75,13.65,13.67,179400.0,9.9198,9.956,9.8836,9.8981,179400.0
2007-11-09 11:05:00,13.67,13.69,13.62,13.62,79800.0,9.8981,9.9126,9.8619,9.8619,79800.0
2007-11-09 11:10:00,13.61,13.63,13.56,13.62,146200.0,9.8546,9.8691,9.8184,9.8619,146200.0
2007-11-09 11:15:00,13.62,13.65,13.56,13.56,125800.0,9.8619,9.8836,9.8184,9.8184,125800.0
2007-11-09 11:20:00,13.56,13.6,13.53,13.56,108600.0,9.8184,9.8474,9.7967,9.8184,108600.0
2007-11-09 11:25:00,13.56,13.6,13.54,13.54,114400.0,9.8184,9.8474,9.8039,9.8039,114400.0
2007-11-09 11:30:00,13.54,13.59,13.53,13.53,63000.0,9.8039,9.8401,9.7967,9.7967,63000.0
2007-11-09 11:35:00,13.53,13.54,13.5,13.51,56800.0,9.7967,9.8039,9.775,9.7822,56800.0
2007-11-09 11:40:00,13.51,13.54,13.5,13.53,126400.0,9.7822,9.8039,9.775,9.7967,126400.0
2007-11-09 11:45:00,13.53,13.59,13.5,13.5,192400.0,9.7967,9.8401,9.775,9.775,192400.0
2007-11-09 11:50:00,13.51,13.52,13.47,13.48,92000.0,9.7822,9.7895,9.7533,9.7605,92000.0
2007-11-09 11:55:00,13.49,13.55,13.49,13.54,53800.0,9.7677,9.8112,9.7677,9.8039,53800.0
2007-11-09 12:00:00,13.54,13.55,13.48,13.49,83200.0,9.8039,9.8112,9.7605,9.7677,83200.0
2007-11-09 12:05:00,13.49,13.5,13.49,13.5,68400.0,9.7677,9.775,9.7677,9.775,68400.0
2007-11-09 12:10:00,13.5,13.52,13.49,13.5,59000.0,9.775,9.7895,9.7677,9.775,59000.0
2007-11-09 12:15:00,13.51,13.52,13.48,13.51,63200.0,9.7822,9.7895,9.7605,9.7822,63200.0
2007-11-09 12:20:00,13.52,13.56,13.51,13.55,38200.0,9.7895,9.8184,9.7822,9.8112,38200.0
2007-11-09 12:25:00,13.54,13.58,13.54,13.56,32800.0,9.8039,9.8329,9.8039,9.8184,32800.0
2007-11-09 12:30:00,13.56,13.61,13.56,13.57,72800.0,9.8184,9.8546,9.8184,9.8257,72800.0
2007-11-09 12:35:00,13.57,13.63,13.57,13.63,85200.0,9.8257,9.8691,9.8257,9.8691,85200.0
2007-11-09 12:40:00,13.63,13.65,13.6,13.63,84200.0,9.8691,9.8836,9.8474,9.8691,84200.0
2007-11-09 12:45:00,13.63,13.68,13.63,13.67,53400.0,9.8691,9.9053,9.8691,9.8981,53400.0
2007-11-09 12:50:00,13.67,13.67,13.62,13.64,43400.0,9.8981,9.8981,9.8619,9.8764,43400.0
2007-11-09 12:55:00,13.64,13.67,13.63,13.66,67600.0,9.8764,9.8981,9.8691,9.8908,67600.0
2007-11-09 13:00:00,13.66,13.66,13.64,13.65,42200.0,9.8908,9.8908,9.8764,9.8836,42200.0
2007-11-09 13:05:00,13.66,13.66,13.6,13.62,34000.0,9.8908,9.8908,9.8474,9.8619,34000.0
2007-11-09 13:10:00,13.62,13.65,13.62,13.63,47000.0,9.8619,9.8836,9.8619,9.8691,47000.0
2007-11-09 13:15:00,13.63,13.69,13.63,13.69,43600.0,9.8691,9.9126,9.8691,9.9126,43600.0
2007-11-09 13:20:00,13.69,13.7,13.65,13.69,40600.0,9.9126,9.9198,9.8836,9.9126,40600.0
2007-11-09 13:25:00,13.69,13.69,13.64,13.68,66600.0,9.9126,9.9126,9.8764,9.9053,66600.0
2007-11-09 13:30:00,13.66,13.69,13.65,13.67,92200.0,9.8908,9.9126,9.8836,9.8981,92200.0
2007-11-09 13:35:00,13.67,13.67,13.62,13.63,35400.0,9.8981,9.8981,9.8619,9.8691,35400.0
2007-11-09 13:40:00,13.63,13.65,13.63,13.63,23800.0,9.8691,9.8836,9.8691,9.8691,23800.0
2007-11-09 13:45:00,13.63,13.68,13.63,13.65,52600.0,9.8691,9.9053,9.8691,9.8836,52600.0
2007-11-09 13:50:00,13.64,13.66,13.64,13.65,78000.0,9.8764,9.8908,9.8764,9.8836,78000.0
2007-11-09 13:55:00,13.64,13.65,13.63,13.63,56800.0,9.8764,9.8836,9.8691,9.8691,56800.0
2007-11-09 14:00:00,13.63,13.65,13.61,13.64,156800.0,9.8691,9.8836,9.8546,9.8764,156800.0
2007-11-09 14:05:00,13.64,13.66,13.63,13.63,149800.0,9.8764,9.8908,9.8691,9.8691,149800.0
2007-11-09 14:10:00,13.63,13.63,13.55,13.56,270400.0,9.8691,9.8691,9.8112,9.8184,270400.0
2007-11-09 14:15:00,13.56,13.59,13.56,13.59,110400.0,9.8184,9.8401,9.8184,9.8401,110400.0
2007-11-09 14:20:00,13.59,13.59,13.55,13.55,181000.0,9.8401,9.8401,9.8112,9.8112,181000.0
2007-11-09 14:25:00,13.55,13.57,13.52,13.53,132000.0,9.8112,9.8257,9.7895,9.7967,132000.0
2007-11-09 14:30:00,13.53,13.53,13.49,13.49,215000.0,9.7967,9.7967,9.7677,9.7677,215000.0
2007-11-09 14:35:00,13.5,13.51,13.47,13.47,156400.0,9.775,9.7822,9.7533,9.7533,156400.0
2007-11-09 14:40:00,13.47,13.49,13.47,13.47,139000.0,9.7533,9.7677,9.7533,9.7533,139000.0
2007-11-09 14:45:00,13.47,13.47,13.44,13.46,177800.0,9.7533,9.7533,9.7315,9.746,177800.0
2007-11-09 14:50:00,13.45,13.46,13.42,13.43,157000.0,9.7388,9.746,9.7171,9.7243,157000.0
2007-11-09 14:55:00,13.43,13.43,13.38,13.39,107400.0,9.7243,9.7243,9.6881,9.6953,107400.0
2007-11-09 15:00:00,13.39,13.43,13.37,13.38,129800.0,9.6953,9.7243,9.6809,9.6881,129800.0
2007-11-09 15:05:00,13.4,13.45,13.4,13.44,136000.0,9.7026,9.7388,9.7026,9.7315,136000.0
2007-11-09 15:10:00,13.44,13.45,13.42,13.44,65200.0,9.7315,9.7388,9.7171,9.7315,65200.0
2007-11-09 15:15:00,13.44,13.48,13.42,13.46,103200.0,9.7315,9.7605,9.7171,9.746,103200.0
2007-11-09 15:20:00,13.47,13.49,13.44,13.48,115200.0,9.7533,9.7677,9.7315,9.7605,115200.0
2007-11-09 15:25:00,13.47,13.47,13.42,13.42,152600.0,9.7533,9.7533,9.7171,9.7171,152600.0
2007-11-09 15:30:00,13.42,13.43,13.42,13.42,110600.0,9.7171,9.7243,9.7171,9.7171,110600.0
2007-11-09 15:35:00,13.42,13.43,13.4,13.43,186400.0,9.7171,9.7243,9.7026,9.7243,186400.0
2007-11-09 15:40:00,13.43,13.46,13.38,13.41,335600.0,9.7243,9.746,9.6881,9.7098,335600.0
2007-11-09 15:45:00,13.41,13.44,13.38,13.4,237200.0,9.7098,9.7315,9.6881,9.7026,237200.0
2007-11-09 15:50:00,13.4,13.44,13.36,13.37,281600.0,9.7026,9.7315,9.6736,9.6809,281600.0
2007-11-09 15:55:00,13.36,13.4,13.34,13.34,319200.0,9.6736,9.7026,9.6591,9.6591,319200.0
2007-11-12 09:30:00,13.31,13.47,13.31,13.47,100400.0,9.6374,9.7533,9.6374,9.7533,100400.0
2007-11-12 09:35:00,13.47,13.61,13.47,13.61,132600.0,9.7533,9.8546,9.7533,9.8546,132600.0
2007-11-12 09:40:00,13.61,13.72,13.6,13.72,195400.0,9.8546,9.9343,9.8474,9.9343,195400.0
2007-11-12 09:45:00,13.71,13.79,13.7,13.79,188800.0,9.927,9.985,9.9198,9.985,188800.0
2007-11-12 09:50:00,13.78,13.79,13.63,13.7,213800.0,9.9777,9.985,9.8691,9.9198,213800.0
2007-11-12 09:55:00,13.7,13.74,13.68,13.69,170000.0,9.9198,9.9488,9.9053,9.9126,170000.0
2007-11-12 10:00:00,13.7,13.7,13.62,13.65,126000.0,9.9198,9.9198,9.8619,9.8836,126000.0
2007-11-12 10:05:00,13.64,13.67,13.63,13.64,124800.0,9.8764,9.8981,9.8691,9.8764,124800.0
2007-11-12 10:10:00,13.63,13.71,13.63,13.67,124600.0,9.8691,9.927,9.8691,9.8981,124600.0
2007-11-12 10:15:00,13.67,13.67,13.63,13.63,183400.0,9.8981,9.8981,9.8691,9.8691,183400.0
2007-11-12 10:20:00,13.63,13.7,13.63,13.67,99000.0,9.8691,9.9198,9.8691,9.8981,99000.0
2007-11-12 10:25:00,13.67,13.74,13.64,13.73,237400.0,9.8981,9.9488,9.8764,9.9415,237400.0
2007-11-12 10:30:00,13.72,13.77,13.71,13.72,171600.0,9.9343,9.9705,9.927,9.9343,171600.0
2007-11-12 10:35:00,13.72,13.74,13.69,13.72,129200.0,9.9343,9.9488,9.9126,9.9343,129200.0
2007-11-12 10:40:00,13.72,13.84,13.72,13.83,307000.0,9.9343,10.0212,9.9343,10.0139,307000.0
2007-11-12 10:45:00,13.84,13.87,13.78,13.84,232600.0,10.0212,10.0429,9.9777,10.0212,232600.0
2007-11-12 10:50:00,13.84,13.85,13.81,13.84,95800.0,10.0212,10.0284,9.9994,10.0212,95800.0
2007-11-12 10:55:00,13.83,13.88,13.83,13.87,105400.0,10.0139,10.0501,10.0139,10.0429,105400.0
2007-11-12 11:00:00,13.86,13.95,13.84,13.92,238000.0,10.0356,10.1008,10.0212,10.0791,238000.0
2007-11-12 11:05:00,13.92,13.95,13.9,13.95,148200.0,10.0791,10.1008,10.0646,10.1008,148200.0
2007-11-12 11:10:00,13.94,13.99,13.92,13.97,170800.0,10.0936,10.1298,10.0791,10.1153,170800.0
2007-11-12 11:15:00,13.96,13.96,13.9,13.9,103600.0,10.1081,10.1081,10.0646,10.0646,103600.0
2007-11-12 11:20:00,13.9,13.9,13.83,13.83,80800.0,10.0646,10.0646,10.0139,10.0139,80800.0
2007-11-12 11:25:00,13.83,13.92,13.83,13.92,79800.0,10.0139,10.0791,10.0139,10.0791,79800.0
2007-11-12 11:30:00,13.92,13.92,13.84,13.87,61600.0,10.0791,10.0791,10.0212,10.0429,61600.0
2007-11-12 11:35:00,13.87,13.88,13.86,13.88,89200.0,10.0429,10.0501,10.0356,10.0501,89200.0
2007-11-12 11:40:00,13.88,13.92,13.88,13.92,82800.0,10.0501,10.0791,10.0501,10.0791,82800.0
2007-11-12 11:45:00,13.92,13.93,13.9,13.9,109200.0,10.0791,10.0863,10.0646,10.0646,109200.0
2007-11-12 11:50:00,13.9,13.9,13.88,13.9,59600.0,10.0646,10.0646,10.0501,10.0646,59600.0
2007-11-12 11:55:00,13.9,13.96,13.9,13.95,105200.0,10.0646,10.1081,10.0646,10.1008,105200.0
2007-11-12 12:00:00,13.95,13.99,13.95,13.97,97400.0,10.1008,10.1298,10.1008,10.1153,97400.0
2007-11-12 12:05:00,13.97,13.97,13.95,13.97,72200.0,10.1153,10.1153,10.1008,10.1153,72200.0
2007-11-12 12:10:00,13.97,13.97,13.95,13.96,83200.0,10.1153,10.1153,10.1008,10.1081,83200.0
2007-11-12 12:15:00,13.95,13.99,13.94,13.98,58600.0,10.1008,10.1298,10.0936,10.1225,58600.0
2007-11-12 12:20:00,13.98,14.01,13.97,13.97,128800.0,10.1225,10.1443,10.1153,10.1153,128800.0
2007-11-12 12:25:00,13.97,13.97,13.96,13.96,40000.0,10.1153,10.1153,10.1081,10.1081,40000.0
2007-11-12 12:30:00,13.96,13.97,13.92,13.93,246200.0,10.1081,10.1153,10.0791,10.0863,246200.0
2007-11-12 12:35:00,13.93,13.95,13.88,13.88,190000.0,10.0863,10.1008,10.0501,10.0501,190000.0
2007-11-12 12:40:00,13.9,13.9,13.85,13.85,75600.0,10.0646,10.0646,10.0284,10.0284,75600.0
2007-11-12 12:45:00,13.85,13.85,13.81,13.82,77000.0,10.0284,10.0284,9.9994,10.0067,77000.0
2007-11-12 12:50:00,13.82,13.85,13.79,13.79,105800.0,10.0067,10.0284,9.985,9.985,105800.0
2007-11-12 12:55:00,13.79,13.8,13.77,13.77,64400.0,9.985,9.9922,9.9705,9.9705,64400.0
2007-11-12 13:00:00,13.77,13.8,13.75,13.79,89000.0,9.9705,9.9922,9.956,9.985,89000.0
2007-11-12 13:05:00,13.79,13.8,13.76,13.78,66000.0,9.985,9.9922,9.9632,9.9777,66000.0
2007-11-12 13:10:00,13.77,13.78,13.74,13.76,77400.0,9.9705,9.9777,9.9488,9.9632,77400.0
2007-11-12 13:15:00,13.76,13.79,13.74,13.78,84600.0,9.9632,9.985,9.9488,9.9777,84600.0
2007-11-12 13:20:00,13.79,13.8,13.78,13.79,68800.0,9.985,9.9922,9.9777,9.985,68800.0
2007-11-12 13:25:00,13.8,13.81,13.79,13.8,89000.0,9.9922,9.9994,9.985,9.9922,89000.0
2007-11-12 13:30:00,13.8,13.8,13.79,13.79,72000.0,9.9922,9.9922,9.985,9.985,72000.0
2007-11-12 13:35:00,13.79,13.79,13.72,13.72,120800.0,9.985,9.985,9.9343,9.9343,120800.0
2007-11-12 13:40:00,13.72,13.72,13.65,13.68,176800.0,9.9343,9.9343,9.8836,9.9053,176800.0
2007-11-12 13:45:00,13.67,13.68,13.65,13.67,113000.0,9.8981,9.9053,9.8836,9.8981,113000.0
2007-11-12 13:50:00,13.67,13.68,13.6,13.62,216800.0,9.8981,9.9053,9.8474,9.8619,216800.0
2007-11-12 13:55:00,13.62,13.64,13.61,13.62,149600.0,9.8619,9.8764,9.8546,9.8619,149600.0
2007-11-12 14:00:00,13.62,13.65,13.61,13.64,144000.0,9.8619,9.8836,9.8546,9.8764,144000.0
2007-11-12 14:05:00,13.64,13.64,13.61,13.61,153000.0,9.8764,9.8764,9.8546,9.8546,153000.0
2007-11-12 14:10:00,13.62,13.62,13.57,13.57,136000.0,9.8619,9.8619,9.8257,9.8257,136000.0
2007-11-12 14:15:00,13.57,13.57,13.51,13.54,212000.0,9.8257,9.8257,9.7822,9.8039,212000.0
2007-11-12 14:20:00,13.54,13.6,13.54,13.58,203200.0,9.8039,9.8474,9.8039,9.8329,203200.0
2007-11-12 14:25:00,13.58,13.59,13.54,13.56,187400.0,9.8329,9.8401,9.8039,9.8184,187400.0
2007-11-12 14:30:00,13.56,13.63,13.56,13.63,119000.0,9.8184,9.8691,9.8184,9.8691,119000.0
2007-11-12 14:35:00,13.63,13.65,13.61,13.61,116400.0,9.8691,9.8836,9.8546,9.8546,116400.0
2007-11-12 14:40:00,13.61,13.64,13.57,13.58,144800.0,9.8546,9.8764,9.8257,9.8329,144800.0
2007-11-12 14:45:00,13.58,13.58,13.54,13.54,156600.0,9.8329,9.8329,9.8039,9.8039,156600.0
2007-11-12 14:50:00,13.54,13.54,13.49,13.51,199800.0,9.8039,9.8039,9.7677,9.7822,199800.0
2007-11-12 14:55:00,13.5,13.54,13.5,13.54,106400.0,9.775,9.8039,9.775,9.8039,106400.0
2007-11-12 15:00:00,13.53,13.53,13.47,13.5,148600.0,9.7967,9.7967,9.7533,9.775,148600.0
2007-11-12 15:05:00,13.5,13.52,13.49,13.51,167200.0,9.775,9.7895,9.7677,9.7822,167200.0
2007-11-12 15:10:00,13.51,13.54,13.5,13.52,133800.0,9.7822,9.8039,9.775,9.7895,133800.0
2007-11-12 15:15:00,13.52,13.52,13.5,13.52,148800.0,9.7895,9.7895,9.775,9.7895,148800.0
2007-11-12 15:20:00,13.52,13.52,13.49,13.52,158400.0,9.7895,9.7895,9.7677,9.7895,158400.0
2007-11-12 15:25:00,13.51,13.54,13.49,13.51,235400.0,9.7822,9.8039,9.7677,9.7822,235400.0
2007-11-12 15:30:00,13.51,13.53,13.51,13.51,208400.0,9.7822,9.7967,9.7822,9.7822,208400.0
2007-11-12 15:35:00,13.51,13.52,13.49,13.5,166200.0,9.7822,9.7895,9.7677,9.775,166200.0
2007-11-12 15:40:00,13.51,13.53,13.47,13.49,253800.0,9.7822,9.7967,9.7533,9.7677,253800.0
2007-11-12 15:45:00,13.49,13.49,13.37,13.37,379400.0,9.7677,9.7677,9.6809,9.6809,379400.0
2007-11-12 15:50:00,13.38,13.39,13.34,13.38,494200.0,9.6881,9.6953,9.6591,9.6881,494200.0
2007-11-12 15:55:00,13.38,13.4,13.36,13.36,479000.0,9.6881,9.7026,9.6736,9.6736,479000.0
2007-11-13 09:30:00,13.44,13.64,13.42,13.6,225800.0,9.7578,9.903,9.7433,9.8739,225800.0
2007-11-13 09:35:00,13.59,13.65,13.56,13.65,184600.0,9.8667,9.9102,9.8449,9.9102,184600.0
2007-11-13 09:40:00,13.65,13.65,13.59,13.6,152400.0,9.9102,9.9102,9.8667,9.8739,152400.0
2007-11-13 09:45:00,13.6,13.62,13.56,13.61,122800.0,9.8739,9.8885,9.8449,9.8812,122800.0
2007-11-13 09:50:00,13.61,13.61,13.52,13.58,129000.0,9.8812,9.8812,9.8159,9.8594,129000.0
2007-11-13 09:55:00,13.58,13.62,13.55,13.61,85800.0,9.8594,9.8885,9.8376,9.8812,85800.0
2007-11-13 10:00:00,13.61,13.65,13.58,13.63,130400.0,9.8812,9.9102,9.8594,9.8957,130400.0
2007-11-13 10:05:00,13.62,13.65,13.59,13.63,138800.0,9.8885,9.9102,9.8667,9.8957,138800.0
2007-11-13 10:10:00,13.63,13.73,13.63,13.71,159200.0,9.8957,9.9683,9.8957,9.9538,159200.0
2007-11-13 10:15:00,13.71,13.74,13.69,13.71,121600.0,9.9538,9.9756,9.9393,9.9538,121600.0
2007-11-13 10:20:00,13.71,13.71,13.67,13.68,43000.0,9.9538,9.9538,9.9248,9.932,43000.0
2007-11-13 10:25:00,13.68,13.7,13.67,13.7,43800.0,9.932,9.9465,9.9248,9.9465,43800.0
2007-11-13 10:30:00,13.7,13.71,13.66,13.67,171000.0,9.9465,9.9538,9.9175,9.9248,171000.0
2007-11-13 10:35:00,13.67,13.74,13.66,13.72,114000.0,9.9248,9.9756,9.9175,9.9611,114000.0
2007-11-13 10:40:00,13.72,13.72,13.68,13.69,47800.0,9.9611,9.9611,9.932,9.9393,47800.0
2007-11-13 10:45:00,13.69,13.7,13.69,13.69,35600.0,9.9393,9.9465,9.9393,9.9393,35600.0
2007-11-13 10:50:00,13.68,13.71,13.67,13.7,72200.0,9.932,9.9538,9.9248,9.9465,72200.0
2007-11-13 10:55:00,13.7,13.7,13.63,13.64,56800.0,9.9465,9.9465,9.8957,9.903,56800.0
2007-11-13 11:00:00,13.64,13.67,13.63,13.67,55600.0,9.903,9.9248,9.8957,9.9248,55600.0
2007-11-13 11:05:00,13.67,13.69,13.66,13.67,64400.0,9.9248,9.9393,9.9175,9.9248,64400.0
2007-11-13 11:10:00,13.66,13.67,13.63,13.67,35200.0,9.9175,9.9248,9.8957,9.9248,35200.0
2007-11-13 11:15:00,13.66,13.71,13.66,13.69,89400.0,9.9175,9.9538,9.9175,9.9393,89400.0
2007-11-13 11:20:00,13.69,13.71,13.67,13.69,49000.0,9.9393,9.9538,9.9248,9.9393,49000.0
2007-11-13 11:25:00,13.69,13.74,13.68,13.74,93000.0,9.9393,9.9756,9.932,9.9756,93000.0
2007-11-13 11:30:00,13.74,13.74,13.72,13.74,48200.0,9.9756,9.9756,9.9611,9.9756,48200.0
2007-11-13 11:35:00,13.74,13.77,13.73,13.74,89400.0,9.9756,9.9974,9.9683,9.9756,89400.0
2007-11-13 11:40:00,13.74,13.74,13.72,13.74,44200.0,9.9756,9.9756,9.9611,9.9756,44200.0
2007-11-13 11:45:00,13.74,13.74,13.67,13.68,87800.0,9.9756,9.9756,9.9248,9.932,87800.0
2007-11-13 11:50:00,13.68,13.69,13.64,13.66,112000.0,9.932,9.9393,9.903,9.9175,112000.0
2007-11-13 11:55:00,13.66,13.74,13.65,13.74,157200.0,9.9175,9.9756,9.9102,9.9756,157200.0
2007-11-13 12:00:00,13.74,13.74,13.71,13.73,90600.0,9.9756,9.9756,9.9538,9.9683,90600.0
2007-11-13 12:05:00,13.73,13.73,13.69,13.69,66800.0,9.9683,9.9683,9.9393,9.9393,66800.0
2007-11-13 12:10:00,13.69,13.69,13.64,13.64,77400.0,9.9393,9.9393,9.903,9.903,77400.0
2007-11-13 12:15:00,13.63,13.65,13.61,13.62,139800.0,9.8957,9.9102,9.8812,9.8885,139800.0
2007-11-13 12:20:00,13.62,13.67,13.62,13.65,64400.0,9.8885,9.9248,9.8885,9.9102,64400.0
2007-11-13 12:25:00,13.65,13.67,13.65,13.66,50000.0,9.9102,9.9248,9.9102,9.9175,50000.0
2007-11-13 12:30:00,13.66,13.66,13.62,13.62,50800.0,9.9175,9.9175,9.8885,9.8885,50800.0
2007-11-13 12:35:00,13.62,13.63,13.61,13.62,20600.0,9.8885,9.8957,9.8812,9.8885,20600.0
2007-11-13 12:40:00,13.63,13.68,13.63,13.67,98800.0,9.8957,9.932,9.8957,9.9248,98800.0
2007-11-13 12:45:00,13.68,13.68,13.66,13.66,49400.0,9.932,9.932,9.9175,9.9175,49400.0
2007-11-13 12:50:00,13.67,13.67,13.64,13.67,78600.0,9.9248,9.9248,9.903,9.9248,78600.0
2007-11-13 12:55:00,13.66,13.67,13.65,13.65,79000.0,9.9175,9.9248,9.9102,9.9102,79000.0
2007-11-13 13:00:00,13.65,13.66,13.64,13.65,41200.0,9.9102,9.9175,9.903,9.9102,41200.0
2007-11-13 13:05:00,13.65,13.67,13.65,13.65,58800.0,9.9102,9.9248,9.9102,9.9102,58800.0
2007-11-13 13:10:00,13.66,13.68,13.65,13.67,85800.0,9.9175,9.932,9.9102,9.9248,85800.0
2007-11-13 13:15:00,13.67,13.67,13.63,13.63,77400.0,9.9248,9.9248,9.8957,9.8957,77400.0
2007-11-13 13:20:00,13.64,13.7,13.63,13.69,82400.0,9.903,9.9465,9.8957,9.9393,82400.0
2007-11-13 13:25:00,13.69,13.69,13.65,13.66,94800.0,9.9393,9.9393,9.9102,9.9175,94800.0
2007-11-13 13:30:00,13.66,13.68,13.66,13.68,51600.0,9.9175,9.932,9.9175,9.932,51600.0
2007-11-13 13:35:00,13.68,13.7,13.67,13.69,57800.0,9.932,9.9465,9.9248,9.9393,57800.0
2007-11-13 13:40:00,13.69,13.74,13.69,13.7,213000.0,9.9393,9.9756,9.9393,9.9465,213000.0
2007-11-13 13:45:00,13.71,13.74,13.71,13.74,100400.0,9.9538,9.9756,9.9538,9.9756,100400.0
2007-11-13 13:50:00,13.74,13.75,13.72,13.74,137600.0,9.9756,9.9828,9.9611,9.9756,137600.0
2007-11-13 13:55:00,13.74,13.76,13.73,13.75,103800.0,9.9756,9.9901,9.9683,9.9828,103800.0
2007-11-13 14:00:00,13.74,13.77,13.74,13.77,56000.0,9.9756,9.9974,9.9756,9.9974,56000.0
2007-11-13 14:05:00,13.77,13.77,13.75,13.76,47800.0,9.9974,9.9974,9.9828,9.9901,47800.0
2007-11-13 14:10:00,13.76,13.79,13.75,13.78,117400.0,9.9901,10.0119,9.9828,10.0046,117400.0
2007-11-13 14:15:00,13.78,13.8,13.78,13.8,76600.0,10.0046,10.0191,10.0046,10.0191,76600.0
2007-11-13 14:20:00,13.8,13.83,13.8,13.8,155400.0,10.0191,10.0409,10.0191,10.0191,155400.0
2007-11-13 14:25:00,13.8,13.83,13.8,13.81,106600.0,10.0191,10.0409,10.0191,10.0264,106600.0
2007-11-13 14:30:00,13.81,13.81,13.81,13.81,68800.0,10.0264,10.0264,10.0264,10.0264,68800.0
2007-11-13 14:35:00,13.81,13.88,13.81,13.88,189600.0,10.0264,10.0772,10.0264,10.0772,189600.0
2007-11-13 14:40:00,13.88,13.88,13.86,13.88,96800.0,10.0772,10.0772,10.0627,10.0772,96800.0
2007-11-13 14:45:00,13.88,13.9,13.88,13.89,113000.0,10.0772,10.0917,10.0772,10.0845,113000.0
2007-11-13 14:50:00,13.89,13.9,13.84,13.85,116000.0,10.0845,10.0917,10.0482,10.0554,116000.0
2007-11-13 14:55:00,13.85,13.85,13.84,13.85,61600.0,10.0554,10.0554,10.0482,10.0554,61600.0
2007-11-13 15:00:00,13.85,13.89,13.85,13.88,104800.0,10.0554,10.0845,10.0554,10.0772,104800.0
2007-11-13 15:05:00,13.88,13.9,13.86,13.86,77800.0,10.0772,10.0917,10.0627,10.0627,77800.0
2007-11-13 15:10:00,13.86,13.87,13.85,13.87,91200.0,10.0627,10.07,10.0554,10.07,91200.0
2007-11-13 15:15:00,13.87,13.87,13.8,13.8,132800.0,10.07,10.07,10.0191,10.0191,132800.0
2007-11-13 15:20:00,13.81,13.81,13.79,13.79,78600.0,10.0264,10.0264,10.0119,10.0119,78600.0
2007-11-13 15:25:00,13.8,13.8,13.74,13.78,217000.0,10.0191,10.0191,9.9756,10.0046,217000.0
2007-11-13 15:30:00,13.78,13.81,13.78,13.8,137800.0,10.0046,10.0264,10.0046,10.0191,137800.0
2007-11-13 15:35:00,13.8,13.8,13.76,13.79,96800.0,10.0191,10.0191,9.9901,10.0119,96800.0
2007-11-13 15:40:00,13.79,13.86,13.79,13.85,235800.0,10.0119,10.0627,10.0119,10.0554,235800.0
2007-11-13 15:45:00,13.85,13.92,13.85,13.91,253000.0,10.0554,10.1063,10.0554,10.099,253000.0
2007-11-13 15:50:00,13.92,13.94,13.89,13.94,304000.0,10.1063,10.1208,10.0845,10.1208,304000.0
2007-11-13 15:55:00,13.94,13.95,13.88,13.92,553200.0,10.1208,10.128,10.0772,10.1063,553200.0
2007-11-14 09:30:00,14.02,14.14,13.97,14.13,182000.0,10.1789,10.266,10.1426,10.2587,182000.0
2007-11-14 09:35:00,14.12,14.18,14.1,14.16,189800.0,10.2515,10.295,10.2369,10.2805,189800.0
2007-11-14 09:40:00,14.17,14.17,14.15,14.15,149200.0,10.2878,10.2878,10.2733,10.2733,149200.0
2007-11-14 09:45:00,14.15,14.15,14.04,14.05,159400.0,10.2733,10.2733,10.1934,10.2006,159400.0
2007-11-14 09:50:00,14.03,14.13,14.03,14.12,161000.0,10.1861,10.2587,10.1861,10.2515,161000.0
2007-11-14 09:55:00,14.13,14.15,14.06,14.09,142400.0,10.2587,10.2733,10.2079,10.2297,142400.0
2007-11-14 10:00:00,14.08,14.1,14.08,14.08,136200.0,10.2224,10.2369,10.2224,10.2224,136200.0
2007-11-14 10:05:00,14.07,14.07,14.02,14.06,106400.0,10.2152,10.2152,10.1789,10.2079,106400.0
2007-11-14 10:10:00,14.06,14.12,14.06,14.08,170200.0,10.2079,10.2515,10.2079,10.2224,170200.0
2007-11-14 10:15:00,14.07,14.12,14.05,14.1,98000.0,10.2152,10.2515,10.2006,10.2369,98000.0
2007-11-14 10:20:00,14.1,14.12,14.08,14.08,164800.0,10.2369,10.2515,10.2224,10.2224,164800.0
2007-11-14 10:25:00,14.08,14.08,14.04,14.05,64400.0,10.2224,10.2224,10.1934,10.2006,64400.0
2007-11-14 10:30:00,14.05,14.05,14.02,14.04,59400.0,10.2006,10.2006,10.1789,10.1934,59400.0
2007-11-14 10:35:00,14.05,14.1,14.03,14.1,71000.0,10.2006,10.2369,10.1861,10.2369,71000.0
2007-11-14 10:40:00,14.1,14.1,14.07,14.09,97400.0,10.2369,10.2369,10.2152,10.2297,97400.0
2007-11-14 10:45:00,14.09,14.11,14.09,14.1,47200.0,10.2297,10.2442,10.2297,10.2369,47200.0
2007-11-14 10:50:00,14.11,14.11,14.09,14.09,102600.0,10.2442,10.2442,10.2297,10.2297,102600.0
2007-11-14 10:55:00,14.09,14.11,14.08,14.09,116400.0,10.2297,10.2442,10.2224,10.2297,116400.0
2007-11-14 11:00:00,14.09,14.09,14.04,14.06,126600.0,10.2297,10.2297,10.1934,10.2079,126600.0
2007-11-14 11:05:00,14.06,14.06,14.01,14.01,121600.0,10.2079,10.2079,10.1716,10.1716,121600.0
2007-11-14 11:10:00,14.01,14.01,13.97,13.99,118200.0,10.1716,10.1716,10.1426,10.1571,118200.0
2007-11-14 11:15:00,13.98,14.04,13.98,14.04,77600.0,10.1498,10.1934,10.1498,10.1934,77600.0
2007-11-14 11:20:00,14.04,14.06,14.04,14.04,53200.0,10.1934,10.2079,10.1934,10.1934,53200.0
2007-11-14 11:25:00,14.04,14.05,14.03,14.04,43200.0,10.1934,10.2006,10.1861,10.1934,43200.0
2007-11-14 11:30:00,14.05,14.08,14.04,14.07,61800.0,10.2006,10.2224,10.1934,10.2152,61800.0
2007-11-14 11:35:00,14.07,14.07,14.03,14.03,61400.0,10.2152,10.2152,10.1861,10.1861,61400.0
2007-11-14 11:40:00,14.03,14.09,14.02,14.09,56800.0,10.1861,10.2297,10.1789,10.2297,56800.0
2007-11-14 11:45:00,14.09,14.13,14.09,14.12,73400.0,10.2297,10.2587,10.2297,10.2515,73400.0
2007-11-14 11:50:00,14.12,14.13,14.1,14.1,71400.0,10.2515,10.2587,10.2369,10.2369,71400.0
2007-11-14 11:55:00,14.1,14.13,14.09,14.12,47200.0,10.2369,10.2587,10.2297,10.2515,47200.0
2007-11-14 12:00:00,14.12,14.13,14.12,14.12,35600.0,10.2515,10.2587,10.2515,10.2515,35600.0
2007-11-14 12:05:00,14.12,14.12,14.1,14.12,28200.0,10.2515,10.2515,10.2369,10.2515,28200.0
2007-11-14 12:10:00,14.12,14.13,14.11,14.13,41800.0,10.2515,10.2587,10.2442,10.2587,41800.0
2007-11-14 12:15:00,14.13,14.13,14.11,14.12,45200.0,10.2587,10.2587,10.2442,10.2515,45200.0
2007-11-14 12:20:00,14.12,14.15,14.12,14.14,52000.0,10.2515,10.2733,10.2515,10.266,52000.0
2007-11-14 12:25:00,14.14,14.18,14.14,14.17,58400.0,10.266,10.295,10.266,10.2878,58400.0
2007-11-14 12:30:00,14.16,14.17,14.13,14.13,42800.0,10.2805,10.2878,10.2587,10.2587,42800.0
2007-11-14 12:35:00,14.13,14.15,14.13,14.13,51400.0,10.2587,10.2733,10.2587,10.2587,51400.0
2007-11-14 12:40:00,14.13,14.14,14.12,14.13,69400.0,10.2587,10.266,10.2515,10.2587,69400.0
2007-11-14 12:45:00,14.13,14.13,14.1,14.1,52400.0,10.2587,10.2587,10.2369,10.2369,52400.0
2007-11-14 12:50:00,14.1,14.1,14.09,14.1,45800.0,10.2369,10.2369,10.2297,10.2369,45800.0
2007-11-14 12:55:00,14.1,14.12,14.08,14.08,65000.0,10.2369,10.2515,10.2224,10.2224,65000.0
2007-11-14 13:00:00,14.09,14.12,14.05,14.1,58600.0,10.2297,10.2515,10.2006,10.2369,58600.0
2007-11-14 13:05:00,14.1,14.12,14.09,14.09,49400.0,10.2369,10.2515,10.2297,10.2297,49400.0
2007-11-14 13:10:00,14.1,14.13,14.1,14.12,64000.0,10.2369,10.2587,10.2369,10.2515,64000.0
2007-11-14 13:15:00,14.12,14.12,14.11,14.11,40600.0,10.2515,10.2515,10.2442,10.2442,40600.0
2007-11-14 13:20:00,14.11,14.15,14.11,14.14,61200.0,10.2442,10.2733,10.2442,10.266,61200.0
2007-11-14 13:25:00,14.14,14.15,14.13,14.13,52000.0,10.266,10.2733,10.2587,10.2587,52000.0
2007-11-14 13:30:00,14.13,14.15,14.11,14.14,43200.0,10.2587,10.2733,10.2442,10.266,43200.0
2007-11-14 13:35:00,14.13,14.15,14.11,14.11,54000.0,10.2587,10.2733,10.2442,10.2442,54000.0
2007-11-14 13:40:00,14.12,14.14,14.1,14.12,125000.0,10.2515,10.266,10.2369,10.2515,125000.0
2007-11-14 13:45:00,14.12,14.13,14.1,14.12,80400.0,10.2515,10.2587,10.2369,10.2515,80400.0
2007-11-14 13:50:00,14.12,14.13,14.09,14.1,112000.0,10.2515,10.2587,10.2297,10.2369,112000.0
2007-11-14 13:55:00,14.1,14.13,14.07,14.07,42600.0,10.2369,10.2587,10.2152,10.2152,42600.0
2007-11-14 14:00:00,14.07,14.08,14.06,14.08,58800.0,10.2152,10.2224,10.2079,10.2224,58800.0
2007-11-14 14:05:00,14.08,14.11,14.08,14.1,33000.0,10.2224,10.2442,10.2224,10.2369,33000.0
2007-11-14 14:10:00,14.1,14.14,14.1,14.13,80200.0,10.2369,10.266,10.2369,10.2587,80200.0
2007-11-14 14:15:00,14.13,14.14,14.11,14.13,101600.0,10.2587,10.266,10.2442,10.2587,101600.0
2007-11-14 14:20:00,14.13,14.14,14.12,14.13,38800.0,10.2587,10.266,10.2515,10.2587,38800.0
2007-11-14 14:25:00,14.13,14.17,14.12,14.15,96600.0,10.2587,10.2878,10.2515,10.2733,96600.0
2007-11-14 14:30:00,14.15,14.17,14.12,14.13,78000.0,10.2733,10.2878,10.2515,10.2587,78000.0
2007-11-14 14:35:00,14.13,14.19,14.12,14.18,125800.0,10.2587,10.3023,10.2515,10.295,125800.0
2007-11-14 14:40:00,14.18,14.18,14.17,14.17,107400.0,10.295,10.295,10.2878,10.2878,107400.0
2007-11-14 14:45:00,14.18,14.19,14.17,14.17,80800.0,10.295,10.3023,10.2878,10.2878,80800.0
2007-11-14 14:50:00,14.18,14.2,14.17,14.17,55800.0,10.295,10.3096,10.2878,10.2878,55800.0
2007-11-14 14:55:00,14.17,14.19,14.17,14.17,83200.0,10.2878,10.3023,10.2878,10.2878,83200.0
2007-11-14 15:00:00,14.17,14.21,14.15,14.18,134600.0,10.2878,10.3168,10.2733,10.295,134600.0
2007-11-14 15:05:00,14.18,14.21,14.17,14.19,81600.0,10.295,10.3168,10.2878,10.3023,81600.0
2007-11-14 15:10:00,14.19,14.19,14.17,14.18,89400.0,10.3023,10.3023,10.2878,10.295,89400.0
2007-11-14 15:15:00,14.18,14.2,14.18,14.2,72200.0,10.295,10.3096,10.295,10.3096,72200.0
2007-11-14 15:20:00,14.2,14.22,14.2,14.21,74400.0,10.3096,10.3241,10.3096,10.3168,74400.0
2007-11-14 15:25:00,14.21,14.21,14.16,14.16,152000.0,10.3168,10.3168,10.2805,10.2805,152000.0
2007-11-14 15:30:00,14.16,14.18,14.15,14.16,140200.0,10.2805,10.295,10.2733,10.2805,140200.0
2007-11-14 15:35:00,14.16,14.16,14.11,14.11,137600.0,10.2805,10.2805,10.2442,10.2442,137600.0
2007-11-14 15:40:00,14.11,14.11,14.05,14.09,235600.0,10.2442,10.2442,10.2006,10.2297,235600.0
2007-11-14 15:45:00,14.1,14.1,14.07,14.08,156200.0,10.2369,10.2369,10.2152,10.2224,156200.0
2007-11-14 15:50:00,14.08,14.09,13.99,14.0,293000.0,10.2224,10.2297,10.1571,10.1643,293000.0
2007-11-14 15:55:00,14.01,14.02,13.99,14.01,168000.0,10.1716,10.1789,10.1571,10.1716,168000.0
2007-11-15 09:30:00,13.97,14.07,13.76,13.88,315400.0,10.1426,10.2152,9.9901,10.0772,315400.0
2007-11-15 09:35:00,13.88,13.93,13.86,13.92,108800.0,10.0772,10.1135,10.0627,10.1063,108800.0
2007-11-15 09:40:00,13.92,14.27,13.92,14.14,973800.0,10.1063,10.3604,10.1063,10.266,973800.0
2007-11-15 09:45:00,14.13,14.15,14.06,14.07,141200.0,10.2587,10.2733,10.2079,10.2152,141200.0
2007-11-15 09:50:00,14.07,14.1,14.06,14.08,83800.0,10.2152,10.2369,10.2079,10.2224,83800.0
2007-11-15 09:55:00,14.06,14.13,14.06,14.13,73000.0,10.2079,10.2587,10.2079,10.2587,73000.0
2007-11-15 10:00:00,14.13,14.15,14.1,14.13,46400.0,10.2587,10.2733,10.2369,10.2587,46400.0
2007-11-15 10:05:00,14.13,14.19,14.09,14.18,79200.0,10.2587,10.3023,10.2297,10.295,79200.0
2007-11-15 10:10:00,14.18,14.2,14.15,14.19,110400.0,10.295,10.3096,10.2733,10.3023,110400.0
2007-11-15 10:15:00,14.19,14.22,14.18,14.21,112200.0,10.3023,10.3241,10.295,10.3168,112200.0
2007-11-15 10:20:00,14.22,14.22,14.15,14.17,106400.0,10.3241,10.3241,10.2733,10.2878,106400.0
2007-11-15 10:25:00,14.17,14.2,14.17,14.19,59800.0,10.2878,10.3096,10.2878,10.3023,59800.0
2007-11-15 10:30:00,14.19,14.22,14.16,14.2,112800.0,10.3023,10.3241,10.2805,10.3096,112800.0
2007-11-15 10:35:00,14.2,14.24,14.19,14.19,57400.0,10.3096,10.3386,10.3023,10.3023,57400.0
2007-11-15 10:40:00,14.19,14.19,14.14,14.14,57400.0,10.3023,10.3023,10.266,10.266,57400.0
2007-11-15 10:45:00,14.14,14.18,14.13,14.17,89800.0,10.266,10.295,10.2587,10.2878,89800.0
2007-11-15 10:50:00,14.18,14.18,14.15,14.16,34200.0,10.295,10.295,10.2733,10.2805,34200.0
2007-11-15 10:55:00,14.16,14.17,14.15,14.15,39000.0,10.2805,10.2878,10.2733,10.2733,39000.0
2007-11-15 11:00:00,14.16,14.18,14.15,14.16,62200.0,10.2805,10.295,10.2733,10.2805,62200.0
2007-11-15 11:05:00,14.15,14.19,14.15,14.18,45800.0,10.2733,10.3023,10.2733,10.295,45800.0
2007-11-15 11:10:00,14.19,14.19,14.18,14.18,47800.0,10.3023,10.3023,10.295,10.295,47800.0
2007-11-15 11:15:00,14.18,14.18,14.17,14.18,23200.0,10.295,10.295,10.2878,10.295,23200.0
2007-11-15 11:20:00,14.18,14.18,14.17,14.17,47000.0,10.295,10.295,10.2878,10.2878,47000.0
2007-11-15 11:25:00,14.17,14.17,14.13,14.13,94000.0,10.2878,10.2878,10.2587,10.2587,94000.0
2007-11-15 11:30:00,14.13,14.13,14.1,14.11,61000.0,10.2587,10.2587,10.2369,10.2442,61000.0
2007-11-15 11:35:00,14.12,14.17,14.12,14.17,29000.0,10.2515,10.2878,10.2515,10.2878,29000.0
2007-11-15 11:40:00,14.16,14.18,14.15,14.18,48600.0,10.2805,10.295,10.2733,10.295,48600.0
2007-11-15 11:45:00,14.18,14.19,14.16,14.19,48200.0,10.295,10.3023,10.2805,10.3023,48200.0
2007-11-15 11:50:00,14.19,14.2,14.13,14.15,52200.0,10.3023,10.3096,10.2587,10.2733,52200.0
2007-11-15 11:55:00,14.15,14.21,14.15,14.17,51400.0,10.2733,10.3168,10.2733,10.2878,51400.0
2007-11-15 12:00:00,14.18,14.22,14.18,14.19,71200.0,10.295,10.3241,10.295,10.3023,71200.0
2007-11-15 12:05:00,14.19,14.26,14.18,14.25,122000.0,10.3023,10.3531,10.295,10.3459,122000.0
2007-11-15 12:10:00,14.25,14.35,14.24,14.34,259000.0,10.3459,10.4185,10.3386,10.4112,259000.0
2007-11-15 12:15:00,14.34,14.4,14.25,14.25,320200.0,10.4112,10.4548,10.3459,10.3459,320200.0
2007-11-15 12:20:00,14.26,14.26,14.19,14.22,103800.0,10.3531,10.3531,10.3023,10.3241,103800.0
2007-11-15 12:25:00,14.22,14.24,14.19,14.19,96400.0,10.3241,10.3386,10.3023,10.3023,96400.0
2007-11-15 12:30:00,14.19,14.21,14.17,14.2,95400.0,10.3023,10.3168,10.2878,10.3096,95400.0
2007-11-15 12:35:00,14.19,14.24,14.18,14.22,34200.0,10.3023,10.3386,10.295,10.3241,34200.0
2007-11-15 12:40:00,14.22,14.22,14.15,14.17,46200.0,10.3241,10.3241,10.2733,10.2878,46200.0
2007-11-15 12:45:00,14.17,14.2,14.16,14.16,67000.0,10.2878,10.3096,10.2805,10.2805,67000.0
2007-11-15 12:50:00,14.16,14.17,14.13,14.13,65800.0,10.2805,10.2878,10.2587,10.2587,65800.0
2007-11-15 12:55:00,14.13,14.16,14.13,14.15,38800.0,10.2587,10.2805,10.2587,10.2733,38800.0
2007-11-15 13:00:00,14.15,14.19,14.15,14.18,82400.0,10.2733,10.3023,10.2733,10.295,82400.0
2007-11-15 13:05:00,14.18,14.18,14.14,14.15,69400.0,10.295,10.295,10.266,10.2733,69400.0
2007-11-15 13:10:00,14.15,14.15,14.13,14.15,66800.0,10.2733,10.2733,10.2587,10.2733,66800.0
2007-11-15 13:15:00,14.15,14.15,14.12,14.12,70600.0,10.2733,10.2733,10.2515,10.2515,70600.0
2007-11-15 13:20:00,14.12,14.13,14.1,14.1,54000.0,10.2515,10.2587,10.2369,10.2369,54000.0
2007-11-15 13:25:00,14.1,14.12,14.09,14.11,83200.0,10.2369,10.2515,10.2297,10.2442,83200.0
2007-11-15 13:30:00,14.11,14.13,14.1,14.12,144400.0,10.2442,10.2587,10.2369,10.2515,144400.0
2007-11-15 13:35:00,14.12,14.12,14.06,14.07,91200.0,10.2515,10.2515,10.2079,10.2152,91200.0
2007-11-15 13:40:00,14.06,14.07,14.04,14.05,94800.0,10.2079,10.2152,10.1934,10.2006,94800.0
2007-11-15 13:45:00,14.05,14.09,14.04,14.05,96400.0,10.2006,10.2297,10.1934,10.2006,96400.0
2007-11-15 13:50:00,14.05,14.05,14.02,14.04,78800.0,10.2006,10.2006,10.1789,10.1934,78800.0
2007-11-15 13:55:00,14.03,14.04,13.99,14.01,79800.0,10.1861,10.1934,10.1571,10.1716,79800.0
2007-11-15 14:00:00,14.01,14.02,13.97,13.97,82800.0,10.1716,10.1789,10.1426,10.1426,82800.0
2007-11-15 14:05:00,13.98,14.0,13.97,13.99,112000.0,10.1498,10.1643,10.1426,10.1571,112000.0
2007-11-15 14:10:00,13.99,14.03,13.97,14.0,61800.0,10.1571,10.1861,10.1426,10.1643,61800.0
2007-11-15 14:15:00,13.99,14.02,13.99,13.99,59000.0,10.1571,10.1789,10.1571,10.1571,59000.0
2007-11-15 14:20:00,13.98,14.0,13.95,13.95,128400.0,10.1498,10.1643,10.128,10.128,128400.0
2007-11-15 14:25:00,13.95,13.99,13.95,13.96,68200.0,10.128,10.1571,10.128,10.1353,68200.0
2007-11-15 14:30:00,13.97,14.0,13.96,14.0,68200.0,10.1426,10.1643,10.1353,10.1643,68200.0
2007-11-15 14:35:00,13.99,14.0,13.98,13.98,52000.0,10.1571,10.1643,10.1498,10.1498,52000.0
2007-11-15 14:40:00,13.98,13.99,13.9,13.93,80400.0,10.1498,10.1571,10.0917,10.1135,80400.0
2007-11-15 14:45:00,13.93,13.93,13.89,13.93,52400.0,10.1135,10.1135,10.0845,10.1135,52400.0
2007-11-15 14:50:00,13.93,13.94,13.89,13.92,99200.0,10.1135,10.1208,10.0845,10.1063,99200.0
2007-11-15 14:55:00,13.92,13.92,13.88,13.88,138400.0,10.1063,10.1063,10.0772,10.0772,138400.0
2007-11-15 15:00:00,13.88,13.91,13.88,13.9,60800.0,10.0772,10.099,10.0772,10.0917,60800.0
2007-11-15 15:05:00,13.89,13.9,13.86,13.87,108400.0,10.0845,10.0917,10.0627,10.07,108400.0
2007-11-15 15:10:00,13.86,13.88,13.82,13.83,235000.0,10.0627,10.0772,10.0337,10.0409,235000.0
2007-11-15 15:15:00,13.83,13.83,13.81,13.83,108800.0,10.0409,10.0409,10.0264,10.0409,108800.0
2007-11-15 15:20:00,13.83,13.83,13.81,13.82,141000.0,10.0409,10.0409,10.0264,10.0337,141000.0
2007-11-15 15:25:00,13.83,13.86,13.83,13.85,178800.0,10.0409,10.0627,10.0409,10.0554,178800.0
2007-11-15 15:30:00,13.85,13.85,13.76,13.76,142200.0,10.0554,10.0554,9.9901,9.9901,142200.0
2007-11-15 15:35:00,13.76,13.8,13.75,13.77,193000.0,9.9901,10.0191,9.9828,9.9974,193000.0
2007-11-15 15:40:00,13.77,13.81,13.75,13.81,227400.0,9.9974,10.0264,9.9828,10.0264,227400.0
2007-11-15 15:45:00,13.81,13.9,13.81,13.9,415200.0,10.0264,10.0917,10.0264,10.0917,415200.0
2007-11-15 15:50:00,13.89,13.89,13.83,13.84,330000.0,10.0845,10.0845,10.0409,10.0482,330000.0
2007-11-15 15:55:00,13.83,13.85,13.83,13.84,349200.0,10.0409,10.0554,10.0409,10.0482,349200.0
2007-11-16 09:30:00,13.97,14.08,13.97,14.06,957200.0,10.1426,10.2224,10.1426,10.2079,957200.0
2007-11-16 09:35:00,13.99,14.01,13.97,13.99,223000.0,10.1571,10.1716,10.1426,10.1571,223000.0
2007-11-16 09:40:00,13.99,14.04,13.95,13.95,182000.0,10.1571,10.1934,10.128,10.128,182000.0
2007-11-16 09:45:00,13.95,14.03,13.9,13.97,130800.0,10.128,10.1861,10.0917,10.1426,130800.0
2007-11-16 09:50:00,13.98,14.05,13.97,14.04,148600.0,10.1498,10.2006,10.1426,10.1934,148600.0
2007-11-16 09:55:00,14.03,14.03,13.99,14.0,103200.0,10.1861,10.1861,10.1571,10.1643,103200.0
2007-11-16 10:00:00,14.01,14.03,13.97,14.01,194800.0,10.1716,10.1861,10.1426,10.1716,194800.0
2007-11-16 10:05:00,14.01,14.01,13.97,13.99,183000.0,10.1716,10.1716,10.1426,10.1571,183000.0
2007-11-16 10:10:00,13.99,14.04,13.97,14.03,99400.0,10.1571,10.1934,10.1426,10.1861,99400.0
2007-11-16 10:15:00,14.03,14.05,14.02,14.03,152200.0,10.1861,10.2006,10.1789,10.1861,152200.0
2007-11-16 10:20:00,14.03,14.08,14.02,14.04,190600.0,10.1861,10.2224,10.1789,10.1934,190600.0
2007-11-16 10:25:00,14.04,14.06,13.95,13.95,223400.0,10.1934,10.2079,10.128,10.128,223400.0
2007-11-16 10:30:00,13.95,13.99,13.95,13.99,53400.0,10.128,10.1571,10.128,10.1571,53400.0
2007-11-16 10:35:00,13.97,14.03,13.95,14.01,194000.0,10.1426,10.1861,10.128,10.1716,194000.0
2007-11-16 10:40:00,14.01,14.09,14.01,14.06,103600.0,10.1716,10.2297,10.1716,10.2079,103600.0
2007-11-16 10:45:00,14.06,14.06,14.02,14.06,66200.0,10.2079,10.2079,10.1789,10.2079,66200.0
2007-11-16 10:50:00,14.06,14.09,14.06,14.06,109000.0,10.2079,10.2297,10.2079,10.2079,109000.0
2007-11-16 10:55:00,14.05,14.07,14.02,14.02,173400.0,10.2006,10.2152,10.1789,10.1789,173400.0
2007-11-16 11:00:00,14.02,14.09,14.01,14.08,96800.0,10.1789,10.2297,10.1716,10.2224,96800.0
2007-11-16 11:05:00,14.08,14.13,14.07,14.13,121000.0,10.2224,10.2587,10.2152,10.2587,121000.0
2007-11-16 11:10:00,14.12,14.13,14.11,14.12,52400.0,10.2515,10.2587,10.2442,10.2515,52400.0
2007-11-16 11:15:00,14.11,14.13,14.11,14.13,74400.0,10.2442,10.2587,10.2442,10.2587,74400.0
2007-11-16 11:20:00,14.13,14.14,14.11,14.13,92600.0,10.2587,10.266,10.2442,10.2587,92600.0
2007-11-16 11:25:00,14.13,14.13,14.11,14.13,113600.0,10.2587,10.2587,10.2442,10.2587,113600.0
2007-11-16 11:30:00,14.13,14.17,14.13,14.16,67200.0,10.2587,10.2878,10.2587,10.2805,67200.0
2007-11-16 11:35:00,14.16,14.19,14.15,14.17,40800.0,10.2805,10.3023,10.2733,10.2878,40800.0
2007-11-16 11:40:00,14.17,14.21,14.15,14.16,70400.0,10.2878,10.3168,10.2733,10.2805,70400.0
2007-11-16 11:45:00,14.16,14.17,14.14,14.17,85600.0,10.2805,10.2878,10.266,10.2878,85600.0
2007-11-16 11:50:00,14.17,14.24,14.17,14.22,129800.0,10.2878,10.3386,10.2878,10.3241,129800.0
2007-11-16 11:55:00,14.22,14.23,14.22,14.23,78800.0,10.3241,10.3313,10.3241,10.3313,78800.0
2007-11-16 12:00:00,14.22,14.25,14.22,14.25,87800.0,10.3241,10.3459,10.3241,10.3459,87800.0
2007-11-16 12:05:00,14.25,14.3,14.25,14.3,133400.0,10.3459,10.3822,10.3459,10.3822,133400.0
2007-11-16 12:10:00,14.3,14.3,14.28,14.3,66200.0,10.3822,10.3822,10.3676,10.3822,66200.0
2007-11-16 12:15:00,14.3,14.37,14.28,14.28,154200.0,10.3822,10.433,10.3676,10.3676,154200.0
2007-11-16 12:20:00,14.28,14.28,14.24,14.24,61400.0,10.3676,10.3676,10.3386,10.3386,61400.0
2007-11-16 12:25:00,14.24,14.25,14.22,14.22,103000.0,10.3386,10.3459,10.3241,10.3241,103000.0
2007-11-16 12:30:00,14.22,14.22,14.17,14.21,83000.0,10.3241,10.3241,10.2878,10.3168,83000.0
2007-11-16 12:35:00,14.21,14.22,14.19,14.2,66800.0,10.3168,10.3241,10.3023,10.3096,66800.0
2007-11-16 12:40:00,14.2,14.21,14.19,14.2,37800.0,10.3096,10.3168,10.3023,10.3096,37800.0
2007-11-16 12:45:00,14.19,14.19,14.17,14.17,63000.0,10.3023,10.3023,10.2878,10.2878,63000.0
2007-11-16 12:50:00,14.18,14.21,14.17,14.19,60400.0,10.295,10.3168,10.2878,10.3023,60400.0
2007-11-16 12:55:00,14.19,14.23,14.18,14.22,140200.0,10.3023,10.3313,10.295,10.3241,140200.0
2007-11-16 13:00:00,14.23,14.24,14.22,14.22,66600.0,10.3313,10.3386,10.3241,10.3241,66600.0
2007-11-16 13:05:00,14.22,14.28,14.22,14.28,110800.0,10.3241,10.3676,10.3241,10.3676,110800.0
2007-11-16 13:10:00,14.28,14.3,14.26,14.26,99200.0,10.3676,10.3822,10.3531,10.3531,99200.0
2007-11-16 13:15:00,14.26,14.28,14.25,14.26,50400.0,10.3531,10.3676,10.3459,10.3531,50400.0
2007-11-16 13:20:00,14.26,14.27,14.22,14.22,49400.0,10.3531,10.3604,10.3241,10.3241,49400.0
2007-11-16 13:25:00,14.22,14.26,14.22,14.26,94600.0,10.3241,10.3531,10.3241,10.3531,94600.0
2007-11-16 13:30:00,14.26,14.27,14.24,14.26,57200.0,10.3531,10.3604,10.3386,10.3531,57200.0
2007-11-16 13:35:00,14.26,14.27,14.22,14.22,69800.0,10.3531,10.3604,10.3241,10.3241,69800.0
2007-11-16 13:40:00,14.23,14.28,14.22,14.27,66400.0,10.3313,10.3676,10.3241,10.3604,66400.0
2007-11-16 13:45:00,14.27,14.29,14.26,14.28,59800.0,10.3604,10.3749,10.3531,10.3676,59800.0
2007-11-16 13:50:00,14.27,14.29,14.24,14.28,211000.0,10.3604,10.3749,10.3386,10.3676,211000.0
2007-11-16 13:55:00,14.28,14.28,14.26,14.27,90400.0,10.3676,10.3676,10.3531,10.3604,90400.0
2007-11-16 14:00:00,14.27,14.27,14.2,14.22,83200.0,10.3604,10.3604,10.3096,10.3241,83200.0
2007-11-16 14:05:00,14.22,14.24,14.21,14.24,92000.0,10.3241,10.3386,10.3168,10.3386,92000.0
2007-11-16 14:10:00,14.23,14.27,14.22,14.24,131200.0,10.3313,10.3604,10.3241,10.3386,131200.0
2007-11-16 14:15:00,14.23,14.24,14.21,14.22,88400.0,10.3313,10.3386,10.3168,10.3241,88400.0
2007-11-16 14:20:00,14.23,14.26,14.22,14.26,157800.0,10.3313,10.3531,10.3241,10.3531,157800.0
2007-11-16 14:25:00,14.26,14.27,14.24,14.27,138800.0,10.3531,10.3604,10.3386,10.3604,138800.0
2007-11-16 14:30:00,14.26,14.27,14.24,14.24,114000.0,10.3531,10.3604,10.3386,10.3386,114000.0
2007-11-16 14:35:00,14.24,14.24,14.18,14.2,112600.0,10.3386,10.3386,10.295,10.3096,112600.0
2007-11-16 14:40:00,14.19,14.21,14.17,14.19,56000.0,10.3023,10.3168,10.2878,10.3023,56000.0
2007-11-16 14:45:00,14.18,14.19,14.15,14.19,92600.0,10.295,10.3023,10.2733,10.3023,92600.0
2007-11-16 14:50:00,14.2,14.21,14.17,14.2,154400.0,10.3096,10.3168,10.2878,10.3096,154400.0
2007-11-16 14:55:00,14.21,14.24,14.19,14.24,78000.0,10.3168,10.3386,10.3023,10.3386,78000.0
2007-11-16 15:00:00,14.24,14.24,14.21,14.22,163200.0,10.3386,10.3386,10.3168,10.3241,163200.0
2007-11-16 15:05:00,14.22,14.24,14.2,14.21,112200.0,10.3241,10.3386,10.3096,10.3168,112200.0
2007-11-16 15:10:00,14.21,14.25,14.21,14.25,117200.0,10.3168,10.3459,10.3168,10.3459,117200.0
2007-11-16 15:15:00,14.24,14.26,14.22,14.25,128800.0,10.3386,10.3531,10.3241,10.3459,128800.0
2007-11-16 15:20:00,14.25,14.28,14.25,14.27,145000.0,10.3459,10.3676,10.3459,10.3604,145000.0
2007-11-16 15:25:00,14.27,14.3,14.24,14.24,319800.0,10.3604,10.3822,10.3386,10.3386,319800.0
2007-11-16 15:30:00,14.24,14.25,14.2,14.21,87000.0,10.3386,10.3459,10.3096,10.3168,87000.0
2007-11-16 15:35:00,14.21,14.24,14.21,14.21,120000.0,10.3168,10.3386,10.3168,10.3168,120000.0
2007-11-16 15:40:00,14.21,14.29,14.21,14.28,260200.0,10.3168,10.3749,10.3168,10.3676,260200.0
2007-11-16 15:45:00,14.28,14.31,14.24,14.31,289000.0,10.3676,10.3894,10.3386,10.3894,289000.0
2007-11-16 15:50:00,14.31,14.37,14.27,14.36,352200.0,10.3894,10.433,10.3604,10.4257,352200.0
2007-11-16 15:55:00,14.36,14.38,14.33,14.33,558000.0,10.4257,10.4402,10.4039,10.4039,558000.0
2007-11-19 09:30:00,14.21,14.24,14.1,14.14,202800.0,10.3168,10.3386,10.2369,10.266,202800.0
2007-11-19 09:35:00,14.15,14.21,14.15,14.21,137600.0,10.2733,10.3168,10.2733,10.3168,137600.0
2007-11-19 09:40:00,14.21,14.21,14.1,14.1,120200.0,10.3168,10.3168,10.2369,10.2369,120200.0
2007-11-19 09:45:00,14.1,14.13,14.06,14.08,145000.0,10.2369,10.2587,10.2079,10.2224,145000.0
2007-11-19 09:50:00,14.07,14.08,14.04,14.08,126600.0,10.2152,10.2224,10.1934,10.2224,126600.0
2007-11-19 09:55:00,14.08,14.08,14.03,14.03,97200.0,10.2224,10.2224,10.1861,10.1861,97200.0
2007-11-19 10:00:00,14.03,14.06,14.0,14.04,196000.0,10.1861,10.2079,10.1643,10.1934,196000.0
2007-11-19 10:05:00,14.05,14.11,14.03,14.11,145600.0,10.2006,10.2442,10.1861,10.2442,145600.0
2007-11-19 10:10:00,14.1,14.1,14.06,14.09,98000.0,10.2369,10.2369,10.2079,10.2297,98000.0
2007-11-19 10:15:00,14.08,14.1,14.04,14.04,124000.0,10.2224,10.2369,10.1934,10.1934,124000.0
2007-11-19 10:20:00,14.05,14.07,14.05,14.06,66400.0,10.2006,10.2152,10.2006,10.2079,66400.0
2007-11-19 10:25:00,14.06,14.1,14.06,14.06,81200.0,10.2079,10.2369,10.2079,10.2079,81200.0
2007-11-19 10:30:00,14.06,14.07,14.01,14.02,311200.0,10.2079,10.2152,10.1716,10.1789,311200.0
2007-11-19 10:35:00,14.02,14.03,14.0,14.01,213200.0,10.1789,10.1861,10.1643,10.1716,213200.0
2007-11-19 10:40:00,14.01,14.03,14.01,14.02,163600.0,10.1716,10.1861,10.1716,10.1789,163600.0
2007-11-19 10:45:00,14.02,14.06,14.01,14.03,222600.0,10.1789,10.2079,10.1716,10.1861,222600.0
2007-11-19 10:50:00,14.03,14.04,14.02,14.03,125400.0,10.1861,10.1934,10.1789,10.1861,125400.0
2007-11-19 10:55:00,14.03,14.08,14.02,14.08,116200.0,10.1861,10.2224,10.1789,10.2224,116200.0
2007-11-19 11:00:00,14.08,14.11,14.06,14.1,79400.0,10.2224,10.2442,10.2079,10.2369,79400.0
2007-11-19 11:05:00,14.1,14.13,14.09,14.09,148200.0,10.2369,10.2587,10.2297,10.2297,148200.0
2007-11-19 11:10:00,14.09,14.12,14.09,14.11,280000.0,10.2297,10.2515,10.2297,10.2442,280000.0
2007-11-19 11:15:00,14.12,14.12,14.09,14.11,190000.0,10.2515,10.2515,10.2297,10.2442,190000.0
2007-11-19 11:20:00,14.11,14.11,14.03,14.04,110200.0,10.2442,10.2442,10.1861,10.1934,110200.0
2007-11-19 11:25:00,14.04,14.05,14.02,14.02,437600.0,10.1934,10.2006,10.1789,10.1789,437600.0
2007-11-19 11:30:00,14.03,14.08,14.03,14.06,130600.0,10.1861,10.2224,10.1861,10.2079,130600.0
2007-11-19 11:35:00,14.06,14.07,14.05,14.07,47600.0,10.2079,10.2152,10.2006,10.2152,47600.0
2007-11-19 11:40:00,14.06,14.08,14.05,14.05,57600.0,10.2079,10.2224,10.2006,10.2006,57600.0
2007-11-19 11:45:00,14.05,14.09,14.05,14.07,78800.0,10.2006,10.2297,10.2006,10.2152,78800.0
2007-11-19 11:50:00,14.07,14.1,14.06,14.08,64000.0,10.2152,10.2369,10.2079,10.2224,64000.0
2007-11-19 11:55:00,14.08,14.09,14.06,14.06,82400.0,10.2224,10.2297,10.2079,10.2079,82400.0
2007-11-19 12:00:00,14.06,14.13,14.06,14.12,108000.0,10.2079,10.2587,10.2079,10.2515,108000.0
2007-11-19 12:05:00,14.12,14.17,14.11,14.15,96000.0,10.2515,10.2878,10.2442,10.2733,96000.0
2007-11-19 12:10:00,14.15,14.17,14.13,14.13,72400.0,10.2733,10.2878,10.2587,10.2587,72400.0
2007-11-19 12:15:00,14.13,14.17,14.13,14.14,83600.0,10.2587,10.2878,10.2587,10.266,83600.0
2007-11-19 12:20:00,14.14,14.17,14.14,14.15,59000.0,10.266,10.2878,10.266,10.2733,59000.0
2007-11-19 12:25:00,14.15,14.17,14.13,14.15,174600.0,10.2733,10.2878,10.2587,10.2733,174600.0
2007-11-19 12:30:00,14.15,14.19,14.15,14.19,113400.0,10.2733,10.3023,10.2733,10.3023,113400.0
2007-11-19 12:35:00,14.19,14.2,14.17,14.18,109200.0,10.3023,10.3096,10.2878,10.295,109200.0
2007-11-19 12:40:00,14.18,14.19,14.16,14.17,337000.0,10.295,10.3023,10.2805,10.2878,337000.0
2007-11-19 12:45:00,14.17,14.17,14.12,14.12,125600.0,10.2878,10.2878,10.2515,10.2515,125600.0
2007-11-19 12:50:00,14.12,14.12,14.08,14.11,117000.0,10.2515,10.2515,10.2224,10.2442,117000.0
2007-11-19 12:55:00,14.11,14.14,14.1,14.13,163800.0,10.2442,10.266,10.2369,10.2587,163800.0
2007-11-19 13:00:00,14.13,14.14,14.07,14.07,119200.0,10.2587,10.266,10.2152,10.2152,119200.0
2007-11-19 13:05:00,14.07,14.11,14.07,14.1,68000.0,10.2152,10.2442,10.2152,10.2369,68000.0
2007-11-19 13:10:00,14.1,14.13,14.05,14.08,177800.0,10.2369,10.2587,10.2006,10.2224,177800.0
2007-11-19 13:15:00,14.07,14.1,14.05,14.08,139000.0,10.2152,10.2369,10.2006,10.2224,139000.0
2007-11-19 13:20:00,14.07,14.08,14.05,14.07,52200.0,10.2152,10.2224,10.2006,10.2152,52200.0
2007-11-19 13:25:00,14.08,14.1,14.06,14.1,33200.0,10.2224,10.2369,10.2079,10.2369,33200.0
2007-11-19 13:30:00,14.1,14.11,14.09,14.1,82600.0,10.2369,10.2442,10.2297,10.2369,82600.0
2007-11-19 13:35:00,14.1,14.13,14.09,14.12,75000.0,10.2369,10.2587,10.2297,10.2515,75000.0
2007-11-19 13:40:00,14.12,14.12,14.09,14.09,61200.0,10.2515,10.2515,10.2297,10.2297,61200.0
2007-11-19 13:45:00,14.09,14.1,14.08,14.1,87800.0,10.2297,10.2369,10.2224,10.2369,87800.0
2007-11-19 13:50:00,14.09,14.1,14.07,14.08,82600.0,10.2297,10.2369,10.2152,10.2224,82600.0
2007-11-19 13:55:00,14.08,14.09,14.06,14.06,109400.0,10.2224,10.2297,10.2079,10.2079,109400.0
2007-11-19 14:00:00,14.06,14.1,14.06,14.09,54800.0,10.2079,10.2369,10.2079,10.2297,54800.0
2007-11-19 14:05:00,14.09,14.12,14.06,14.12,124800.0,10.2297,10.2515,10.2079,10.2515,124800.0
2007-11-19 14:10:00,14.11,14.15,14.11,14.13,71400.0,10.2442,10.2733,10.2442,10.2587,71400.0
2007-11-19 14:15:00,14.13,14.15,14.1,14.15,85200.0,10.2587,10.2733,10.2369,10.2733,85200.0
2007-11-19 14:20:00,14.15,14.17,14.13,14.16,98000.0,10.2733,10.2878,10.2587,10.2805,98000.0
2007-11-19 14:25:00,14.15,14.21,14.15,14.21,120200.0,10.2733,10.3168,10.2733,10.3168,120200.0
2007-11-19 14:30:00,14.21,14.23,14.2,14.21,163800.0,10.3168,10.3313,10.3096,10.3168,163800.0
2007-11-19 14:35:00,14.21,14.22,14.21,14.21,63200.0,10.3168,10.3241,10.3168,10.3168,63200.0
2007-11-19 14:40:00,14.21,14.25,14.21,14.24,153400.0,10.3168,10.3459,10.3168,10.3386,153400.0
2007-11-19 14:45:00,14.24,14.25,14.21,14.23,88800.0,10.3386,10.3459,10.3168,10.3313,88800.0
2007-11-19 14:50:00,14.23,14.23,14.15,14.16,132400.0,10.3313,10.3313,10.2733,10.2805,132400.0
2007-11-19 14:55:00,14.17,14.19,14.15,14.17,93000.0,10.2878,10.3023,10.2733,10.2878,93000.0
2007-11-19 15:00:00,14.16,14.17,14.13,14.15,148200.0,10.2805,10.2878,10.2587,10.2733,148200.0
2007-11-19 15:05:00,14.15,14.15,14.11,14.13,190000.0,10.2733,10.2733,10.2442,10.2587,190000.0
2007-11-19 15:10:00,14.13,14.15,14.12,14.15,131000.0,10.2587,10.2733,10.2515,10.2733,131000.0
2007-11-19 15:15:00,14.15,14.2,14.15,14.15,101600.0,10.2733,10.3096,10.2733,10.2733,101600.0
2007-11-19 15:20:00,14.15,14.22,14.15,14.2,83600.0,10.2733,10.3241,10.2733,10.3096,83600.0
2007-11-19 15:25:00,14.2,14.27,14.18,14.22,187600.0,10.3096,10.3604,10.295,10.3241,187600.0
2007-11-19 15:30:00,14.22,14.25,14.21,14.21,162600.0,10.3241,10.3459,10.3168,10.3168,162600.0
2007-11-19 15:35:00,14.21,14.22,14.17,14.18,133800.0,10.3168,10.3241,10.2878,10.295,133800.0
2007-11-19 15:40:00,14.18,14.18,14.12,14.13,200600.0,10.295,10.295,10.2515,10.2587,200600.0
2007-11-19 15:45:00,14.13,14.17,14.13,14.13,158800.0,10.2587,10.2878,10.2587,10.2587,158800.0
2007-11-19 15:50:00,14.13,14.15,14.13,14.13,198000.0,10.2587,10.2733,10.2587,10.2587,198000.0
2007-11-19 15:55:00,14.13,14.18,14.13,14.17,380200.0,10.2587,10.295,10.2587,10.2878,380200.0
2007-11-20 09:30:00,14.15,14.27,14.13,14.27,207600.0,10.2733,10.3604,10.2587,10.3604,207600.0
2007-11-20 09:35:00,14.27,14.31,14.15,14.18,217600.0,10.3604,10.3894,10.2733,10.295,217600.0
2007-11-20 09:40:00,14.17,14.31,14.17,14.31,127800.0,10.2878,10.3894,10.2878,10.3894,127800.0
2007-11-20 09:45:00,14.31,14.34,14.31,14.31,117200.0,10.3894,10.4112,10.3894,10.3894,117200.0
2007-11-20 09:50:00,14.31,14.35,14.3,14.34,156800.0,10.3894,10.4185,10.3822,10.4112,156800.0
2007-11-20 09:55:00,14.34,14.34,14.31,14.33,259800.0,10.4112,10.4112,10.3894,10.4039,259800.0
2007-11-20 10:00:00,14.33,14.34,14.3,14.31,212400.0,10.4039,10.4112,10.3822,10.3894,212400.0
2007-11-20 10:05:00,14.31,14.31,14.21,14.26,232600.0,10.3894,10.3894,10.3168,10.3531,232600.0
2007-11-20 10:10:00,14.26,14.26,14.23,14.25,92600.0,10.3531,10.3531,10.3313,10.3459,92600.0
2007-11-20 10:15:00,14.25,14.27,14.25,14.27,106000.0,10.3459,10.3604,10.3459,10.3604,106000.0
2007-11-20 10:20:00,14.27,14.27,14.21,14.21,360800.0,10.3604,10.3604,10.3168,10.3168,360800.0
2007-11-20 10:25:00,14.21,14.27,14.2,14.26,87400.0,10.3168,10.3604,10.3096,10.3531,87400.0
2007-11-20 10:30:00,14.26,14.27,14.22,14.27,150200.0,10.3531,10.3604,10.3241,10.3604,150200.0
2007-11-20 10:35:00,14.27,14.33,14.26,14.32,140400.0,10.3604,10.4039,10.3531,10.3967,140400.0
2007-11-20 10:40:00,14.31,14.37,14.31,14.37,157800.0,10.3894,10.433,10.3894,10.433,157800.0
2007-11-20 10:45:00,14.37,14.38,14.36,14.37,130000.0,10.433,10.4402,10.4257,10.433,130000.0
2007-11-20 10:50:00,14.36,14.37,14.31,14.34,137000.0,10.4257,10.433,10.3894,10.4112,137000.0
2007-11-20 10:55:00,14.34,14.35,14.31,14.32,53000.0,10.4112,10.4185,10.3894,10.3967,53000.0
2007-11-20 11:00:00,14.32,14.37,14.3,14.35,78000.0,10.3967,10.433,10.3822,10.4185,78000.0
2007-11-20 11:05:00,14.36,14.37,14.3,14.3,82200.0,10.4257,10.433,10.3822,10.3822,82200.0
2007-11-20 11:10:00,14.3,14.33,14.26,14.33,95000.0,10.3822,10.4039,10.3531,10.4039,95000.0
2007-11-20 11:15:00,14.33,14.33,14.29,14.33,70800.0,10.4039,10.4039,10.3749,10.4039,70800.0
2007-11-20 11:20:00,14.33,14.33,14.3,14.31,68200.0,10.4039,10.4039,10.3822,10.3894,68200.0
2007-11-20 11:25:00,14.31,14.37,14.3,14.36,84000.0,10.3894,10.433,10.3822,10.4257,84000.0
2007-11-20 11:30:00,14.36,14.38,14.35,14.37,60400.0,10.4257,10.4402,10.4185,10.433,60400.0
2007-11-20 11:35:00,14.37,14.37,14.34,14.34,92200.0,10.433,10.433,10.4112,10.4112,92200.0
2007-11-20 11:40:00,14.34,14.34,14.3,14.3,50800.0,10.4112,10.4112,10.3822,10.3822,50800.0
2007-11-20 11:45:00,14.31,14.36,14.3,14.36,170400.0,10.3894,10.4257,10.3822,10.4257,170400.0
2007-11-20 11:50:00,14.36,14.37,14.33,14.35,120200.0,10.4257,10.433,10.4039,10.4185,120200.0
2007-11-20 11:55:00,14.34,14.34,14.26,14.31,161600.0,10.4112,10.4112,10.3531,10.3894,161600.0
2007-11-20 12:00:00,14.31,14.34,14.26,14.26,74200.0,10.3894,10.4112,10.3531,10.3531,74200.0
2007-11-20 12:05:00,14.25,14.25,14.19,14.19,126800.0,10.3459,10.3459,10.3023,10.3023,126800.0
2007-11-20 12:10:00,14.19,14.19,14.09,14.11,183200.0,10.3023,10.3023,10.2297,10.2442,183200.0
2007-11-20 12:15:00,14.12,14.15,14.1,14.14,64200.0,10.2515,10.2733,10.2369,10.266,64200.0
2007-11-20 12:20:00,14.14,14.18,14.13,14.18,37600.0,10.266,10.295,10.2587,10.295,37600.0
2007-11-20 12:25:00,14.18,14.19,14.15,14.15,48200.0,10.295,10.3023,10.2733,10.2733,48200.0
2007-11-20 12:30:00,14.15,14.15,14.08,14.1,73000.0,10.2733,10.2733,10.2224,10.2369,73000.0
2007-11-20 12:35:00,14.09,14.09,14.06,14.09,70000.0,10.2297,10.2297,10.2079,10.2297,70000.0
2007-11-20 12:40:00,14.09,14.1,14.05,14.07,82600.0,10.2297,10.2369,10.2006,10.2152,82600.0
2007-11-20 12:45:00,14.07,14.13,14.06,14.12,50000.0,10.2152,10.2587,10.2079,10.2515,50000.0
2007-11-20 12:50:00,14.12,14.14,14.12,14.13,42400.0,10.2515,10.266,10.2515,10.2587,42400.0
2007-11-20 12:55:00,14.13,14.15,14.08,14.13,63200.0,10.2587,10.2733,10.2224,10.2587,63200.0
2007-11-20 13:00:00,14.14,14.15,14.05,14.05,92600.0,10.266,10.2733,10.2006,10.2006,92600.0
2007-11-20 13:05:00,14.05,14.08,14.04,14.04,86200.0,10.2006,10.2224,10.1934,10.1934,86200.0
2007-11-20 13:10:00,14.04,14.04,13.97,13.97,111400.0,10.1934,10.1934,10.1426,10.1426,111400.0
2007-11-20 13:15:00,13.97,14.01,13.97,14.01,71600.0,10.1426,10.1716,10.1426,10.1716,71600.0
2007-11-20 13:20:00,14.01,14.04,14.0,14.01,43800.0,10.1716,10.1934,10.1643,10.1716,43800.0
2007-11-20 13:25:00,14.01,14.02,13.99,13.99,77800.0,10.1716,10.1789,10.1571,10.1571,77800.0
2007-11-20 13:30:00,14.0,14.04,14.0,14.03,45400.0,10.1643,10.1934,10.1643,10.1861,45400.0
2007-11-20 13:35:00,14.03,14.08,14.03,14.08,39200.0,10.1861,10.2224,10.1861,10.2224,39200.0
2007-11-20 13:40:00,14.08,14.1,14.08,14.08,50800.0,10.2224,10.2369,10.2224,10.2224,50800.0
2007-11-20 13:45:00,14.08,14.1,14.06,14.09,54400.0,10.2224,10.2369,10.2079,10.2297,54400.0
2007-11-20 13:50:00,14.1,14.12,14.1,14.11,60400.0,10.2369,10.2515,10.2369,10.2442,60400.0
2007-11-20 13:55:00,14.11,14.18,14.11,14.16,89200.0,10.2442,10.295,10.2442,10.2805,89200.0
2007-11-20 14:00:00,14.17,14.24,14.13,14.21,238600.0,10.2878,10.3386,10.2587,10.3168,238600.0
2007-11-20 14:05:00,14.21,14.24,14.13,14.17,234000.0,10.3168,10.3386,10.2587,10.2878,234000.0
2007-11-20 14:10:00,14.15,14.17,13.99,14.03,390400.0,10.2733,10.2878,10.1571,10.1861,390400.0
2007-11-20 14:15:00,14.03,14.06,13.99,14.05,123800.0,10.1861,10.2079,10.1571,10.2006,123800.0
2007-11-20 14:20:00,14.05,14.06,14.01,14.01,148200.0,10.2006,10.2079,10.1716,10.1716,148200.0
2007-11-20 14:25:00,14.01,14.01,13.95,13.97,116600.0,10.1716,10.1716,10.128,10.1426,116600.0
2007-11-20 14:30:00,13.97,14.02,13.96,13.99,143000.0,10.1426,10.1789,10.1353,10.1571,143000.0
2007-11-20 14:35:00,13.99,14.09,13.98,14.07,189000.0,10.1571,10.2297,10.1498,10.2152,189000.0
2007-11-20 14:40:00,14.06,14.12,14.06,14.09,95200.0,10.2079,10.2515,10.2079,10.2297,95200.0
2007-11-20 14:45:00,14.09,14.15,14.08,14.13,95000.0,10.2297,10.2733,10.2224,10.2587,95000.0
2007-11-20 14:50:00,14.12,14.14,14.09,14.09,68800.0,10.2515,10.266,10.2297,10.2297,68800.0
2007-11-20 14:55:00,14.09,14.09,14.03,14.03,62000.0,10.2297,10.2297,10.1861,10.1861,62000.0
2007-11-20 15:00:00,14.03,14.06,14.02,14.06,78600.0,10.1861,10.2079,10.1789,10.2079,78600.0
2007-11-20 15:05:00,14.05,14.06,14.01,14.02,77000.0,10.2006,10.2079,10.1716,10.1789,77000.0
2007-11-20 15:10:00,14.02,14.05,14.01,14.03,76200.0,10.1789,10.2006,10.1716,10.1861,76200.0
2007-11-20 15:15:00,14.03,14.05,13.99,13.99,67400.0,10.1861,10.2006,10.1571,10.1571,67400.0
2007-11-20 15:20:00,14.0,14.04,13.99,14.02,89000.0,10.1643,10.1934,10.1571,10.1789,89000.0
2007-11-20 15:25:00,14.02,14.12,14.02,14.11,178400.0,10.1789,10.2515,10.1789,10.2442,178400.0
2007-11-20 15:30:00,14.11,14.22,14.11,14.18,267400.0,10.2442,10.3241,10.2442,10.295,267400.0
2007-11-20 15:35:00,14.18,14.21,14.16,14.17,174600.0,10.295,10.3168,10.2805,10.2878,174600.0
2007-11-20 15:40:00,14.17,14.2,14.15,14.17,269400.0,10.2878,10.3096,10.2733,10.2878,269400.0
2007-11-20 15:45:00,14.17,14.19,14.11,14.13,231200.0,10.2878,10.3023,10.2442,10.2587,231200.0
2007-11-20 15:50:00,14.13,14.16,14.08,14.09,246000.0,10.2587,10.2805,10.2224,10.2297,246000.0
2007-11-20 15:55:00,14.09,14.14,14.09,14.13,288000.0,10.2297,10.266,10.2297,10.2587,288000.0
2007-11-21 09:30:00,13.99,14.09,13.99,14.07,81400.0,10.1571,10.2297,10.1571,10.2152,81400.0
2007-11-21 09:35:00,14.07,14.11,14.06,14.06,48400.0,10.2152,10.2442,10.2079,10.2079,48400.0
2007-11-21 09:40:00,14.06,14.09,14.03,14.08,101600.0,10.2079,10.2297,10.1861,10.2224,101600.0
2007-11-21 09:45:00,14.08,14.15,14.08,14.15,106200.0,10.2224,10.2733,10.2224,10.2733,106200.0
2007-11-21 09:50:00,14.15,14.15,14.08,14.08,153600.0,10.2733,10.2733,10.2224,10.2224,153600.0
2007-11-21 09:55:00,14.08,14.13,14.05,14.06,146000.0,10.2224,10.2587,10.2006,10.2079,146000.0
2007-11-21 10:00:00,14.06,14.13,14.06,14.08,135600.0,10.2079,10.2587,10.2079,10.2224,135600.0
2007-11-21 10:05:00,14.08,14.1,14.03,14.05,124600.0,10.2224,10.2369,10.1861,10.2006,124600.0
2007-11-21 10:10:00,14.04,14.07,14.02,14.06,98600.0,10.1934,10.2152,10.1789,10.2079,98600.0
2007-11-21 10:15:00,14.06,14.15,14.06,14.08,119000.0,10.2079,10.2733,10.2079,10.2224,119000.0
2007-11-21 10:20:00,14.08,14.11,14.07,14.09,53800.0,10.2224,10.2442,10.2152,10.2297,53800.0
2007-11-21 10:25:00,14.09,14.12,14.08,14.11,108800.0,10.2297,10.2515,10.2224,10.2442,108800.0
2007-11-21 10:30:00,14.11,14.11,14.0,14.01,158800.0,10.2442,10.2442,10.1643,10.1716,158800.0
2007-11-21 10:35:00,14.0,14.07,14.0,14.06,58400.0,10.1643,10.2152,10.1643,10.2079,58400.0
2007-11-21 10:40:00,14.06,14.12,14.05,14.1,45000.0,10.2079,10.2515,10.2006,10.2369,45000.0
2007-11-21 10:45:00,14.1,14.13,14.06,14.13,71800.0,10.2369,10.2587,10.2079,10.2587,71800.0
2007-11-21 10:50:00,14.13,14.13,14.05,14.05,89800.0,10.2587,10.2587,10.2006,10.2006,89800.0
2007-11-21 10:55:00,14.05,14.11,14.03,14.11,57200.0,10.2006,10.2442,10.1861,10.2442,57200.0
2007-11-21 11:00:00,14.11,14.17,14.1,14.15,132800.0,10.2442,10.2878,10.2369,10.2733,132800.0
2007-11-21 11:05:00,14.15,14.18,14.14,14.17,67600.0,10.2733,10.295,10.266,10.2878,67600.0
2007-11-21 11:10:00,14.17,14.22,14.17,14.2,79600.0,10.2878,10.3241,10.2878,10.3096,79600.0
2007-11-21 11:15:00,14.2,14.24,14.2,14.22,75000.0,10.3096,10.3386,10.3096,10.3241,75000.0
2007-11-21 11:20:00,14.22,14.22,14.2,14.22,45800.0,10.3241,10.3241,10.3096,10.3241,45800.0
2007-11-21 11:25:00,14.22,14.24,14.21,14.21,70000.0,10.3241,10.3386,10.3168,10.3168,70000.0
2007-11-21 11:30:00,14.22,14.22,14.19,14.2,48400.0,10.3241,10.3241,10.3023,10.3096,48400.0
2007-11-21 11:35:00,14.2,14.22,14.2,14.22,36000.0,10.3096,10.3241,10.3096,10.3241,36000.0
2007-11-21 11:40:00,14.22,14.24,14.2,14.22,56800.0,10.3241,10.3386,10.3096,10.3241,56800.0
2007-11-21 11:45:00,14.22,14.24,14.21,14.24,61600.0,10.3241,10.3386,10.3168,10.3386,61600.0
2007-11-21 11:50:00,14.24,14.26,14.22,14.22,180000.0,10.3386,10.3531,10.3241,10.3241,180000.0
2007-11-21 11:55:00,14.22,14.22,14.18,14.19,54600.0,10.3241,10.3241,10.295,10.3023,54600.0
2007-11-21 12:00:00,14.19,14.24,14.18,14.19,126600.0,10.3023,10.3386,10.295,10.3023,126600.0
2007-11-21 12:05:00,14.18,14.21,14.18,14.2,65400.0,10.295,10.3168,10.295,10.3096,65400.0
2007-11-21 12:10:00,14.2,14.2,14.16,14.16,131400.0,10.3096,10.3096,10.2805,10.2805,131400.0
2007-11-21 12:15:00,14.16,14.16,14.08,14.1,103000.0,10.2805,10.2805,10.2224,10.2369,103000.0
2007-11-21 12:20:00,14.1,14.12,14.08,14.11,45400.0,10.2369,10.2515,10.2224,10.2442,45400.0
2007-11-21 12:25:00,14.11,14.11,14.09,14.09,34000.0,10.2442,10.2442,10.2297,10.2297,34000.0
2007-11-21 12:30:00,14.1,14.11,14.08,14.1,33600.0,10.2369,10.2442,10.2224,10.2369,33600.0
2007-11-21 12:35:00,14.11,14.17,14.1,14.16,40400.0,10.2442,10.2878,10.2369,10.2805,40400.0
2007-11-21 12:40:00,14.16,14.17,14.13,14.17,81400.0,10.2805,10.2878,10.2587,10.2878,81400.0
2007-11-21 12:45:00,14.17,14.17,14.15,14.15,30000.0,10.2878,10.2878,10.2733,10.2733,30000.0
2007-11-21 12:50:00,14.15,14.15,14.13,14.15,97000.0,10.2733,10.2733,10.2587,10.2733,97000.0
2007-11-21 12:55:00,14.15,14.21,14.15,14.19,39800.0,10.2733,10.3168,10.2733,10.3023,39800.0
2007-11-21 13:00:00,14.19,14.19,14.15,14.18,80000.0,10.3023,10.3023,10.2733,10.295,80000.0
2007-11-21 13:05:00,14.18,14.18,14.14,14.15,184600.0,10.295,10.295,10.266,10.2733,184600.0
2007-11-21 13:10:00,14.17,14.17,14.14,14.15,102200.0,10.2878,10.2878,10.266,10.2733,102200.0
2007-11-21 13:15:00,14.15,14.16,14.14,14.15,42600.0,10.2733,10.2805,10.266,10.2733,42600.0
2007-11-21 13:20:00,14.14,14.18,14.14,14.18,95200.0,10.266,10.295,10.266,10.295,95200.0
2007-11-21 13:25:00,14.18,14.18,14.14,14.15,97600.0,10.295,10.295,10.266,10.2733,97600.0
2007-11-21 13:30:00,14.16,14.17,14.15,14.17,35200.0,10.2805,10.2878,10.2733,10.2878,35200.0
2007-11-21 13:35:00,14.16,14.18,14.16,14.17,61000.0,10.2805,10.295,10.2805,10.2878,61000.0
2007-11-21 13:40:00,14.17,14.18,14.15,14.18,66400.0,10.2878,10.295,10.2733,10.295,66400.0
2007-11-21 13:45:00,14.18,14.2,14.17,14.2,101800.0,10.295,10.3096,10.2878,10.3096,101800.0
2007-11-21 13:50:00,14.2,14.2,14.16,14.17,131600.0,10.3096,10.3096,10.2805,10.2878,131600.0
2007-11-21 13:55:00,14.17,14.2,14.17,14.19,53200.0,10.2878,10.3096,10.2878,10.3023,53200.0
2007-11-21 14:00:00,14.19,14.2,14.17,14.2,41200.0,10.3023,10.3096,10.2878,10.3096,41200.0
2007-11-21 14:05:00,14.19,14.2,14.17,14.19,47200.0,10.3023,10.3096,10.2878,10.3023,47200.0
2007-11-21 14:10:00,14.19,14.22,14.17,14.18,143000.0,10.3023,10.3241,10.2878,10.295,143000.0
2007-11-21 14:15:00,14.18,14.19,14.15,14.18,66000.0,10.295,10.3023,10.2733,10.295,66000.0
2007-11-21 14:20:00,14.18,14.21,14.17,14.17,62000.0,10.295,10.3168,10.2878,10.2878,62000.0
2007-11-21 14:25:00,14.17,14.2,14.17,14.17,56000.0,10.2878,10.3096,10.2878,10.2878,56000.0
2007-11-21 14:30:00,14.18,14.2,14.17,14.19,29600.0,10.295,10.3096,10.2878,10.3023,29600.0
2007-11-21 14:35:00,14.19,14.22,14.17,14.19,105400.0,10.3023,10.3241,10.2878,10.3023,105400.0
2007-11-21 14:40:00,14.19,14.22,14.18,14.19,102200.0,10.3023,10.3241,10.295,10.3023,102200.0
2007-11-21 14:45:00,14.19,14.22,14.18,14.19,69200.0,10.3023,10.3241,10.295,10.3023,69200.0
2007-11-21 14:50:00,14.2,14.21,14.18,14.21,78400.0,10.3096,10.3168,10.295,10.3168,78400.0
2007-11-21 14:55:00,14.21,14.22,14.2,14.22,49200.0,10.3168,10.3241,10.3096,10.3241,49200.0
2007-11-21 15:00:00,14.22,14.22,14.21,14.22,144600.0,10.3241,10.3241,10.3168,10.3241,144600.0
2007-11-21 15:05:00,14.22,14.24,14.04,14.2,147600.0,10.3241,10.3386,10.1934,10.3096,147600.0
2007-11-21 15:10:00,14.2,14.2,14.13,14.15,123200.0,10.3096,10.3096,10.2587,10.2733,123200.0
2007-11-21 15:15:00,14.15,14.18,14.12,14.13,141400.0,10.2733,10.295,10.2515,10.2587,141400.0
2007-11-21 15:20:00,14.13,14.18,14.12,14.15,259200.0,10.2587,10.295,10.2515,10.2733,259200.0
2007-11-21 15:25:00,14.15,14.16,14.11,14.12,150600.0,10.2733,10.2805,10.2442,10.2515,150600.0
2007-11-21 15:30:00,14.12,14.17,14.11,14.13,141000.0,10.2515,10.2878,10.2442,10.2587,141000.0
2007-11-21 15:35:00,14.13,14.22,14.09,14.13,162200.0,10.2587,10.3241,10.2297,10.2587,162200.0
2007-11-21 15:40:00,14.13,14.22,14.09,14.11,167000.0,10.2587,10.3241,10.2297,10.2442,167000.0
2007-11-21 15:45:00,14.12,14.16,14.12,14.16,140400.0,10.2515,10.2805,10.2515,10.2805,140400.0
2007-11-21 15:50:00,14.16,14.17,14.12,14.13,181200.0,10.2805,10.2878,10.2515,10.2587,181200.0
2007-11-21 15:55:00,14.13,14.17,14.12,14.13,477200.0,10.2587,10.2878,10.2515,10.2587,477200.0
2007-11-23 09:30:00,14.24,14.24,14.15,14.19,101400.0,10.3386,10.3386,10.2733,10.3023,101400.0
2007-11-23 09:35:00,14.18,14.2,14.15,14.18,50000.0,10.295,10.3096,10.2733,10.295,50000.0
2007-11-23 09:40:00,14.18,14.27,14.17,14.25,121200.0,10.295,10.3604,10.2878,10.3459,121200.0
2007-11-23 09:45:00,14.24,14.24,14.19,14.21,78800.0,10.3386,10.3386,10.3023,10.3168,78800.0
2007-11-23 09:50:00,14.21,14.21,14.16,14.16,60800.0,10.3168,10.3168,10.2805,10.2805,60800.0
2007-11-23 09:55:00,14.16,14.18,14.13,14.17,70800.0,10.2805,10.295,10.2587,10.2878,70800.0
2007-11-23 10:00:00,14.18,14.21,14.17,14.19,64200.0,10.295,10.3168,10.2878,10.3023,64200.0
2007-11-23 10:05:00,14.19,14.22,14.18,14.19,71400.0,10.3023,10.3241,10.295,10.3023,71400.0
2007-11-23 10:10:00,14.19,14.2,14.19,14.2,33400.0,10.3023,10.3096,10.3023,10.3096,33400.0
2007-11-23 10:15:00,14.2,14.21,14.16,14.18,96200.0,10.3096,10.3168,10.2805,10.295,96200.0
2007-11-23 10:20:00,14.18,14.22,14.17,14.2,102000.0,10.295,10.3241,10.2878,10.3096,102000.0
2007-11-23 10:25:00,14.2,14.2,14.17,14.17,36600.0,10.3096,10.3096,10.2878,10.2878,36600.0
2007-11-23 10:30:00,14.17,14.17,14.14,14.14,30400.0,10.2878,10.2878,10.266,10.266,30400.0
2007-11-23 10:35:00,14.14,14.14,14.13,14.13,44200.0,10.266,10.266,10.2587,10.2587,44200.0
2007-11-23 10:40:00,14.13,14.13,14.06,14.06,60800.0,10.2587,10.2587,10.2079,10.2079,60800.0
2007-11-23 10:45:00,14.06,14.08,14.06,14.07,45400.0,10.2079,10.2224,10.2079,10.2152,45400.0
2007-11-23 10:50:00,14.07,14.1,14.07,14.09,31200.0,10.2152,10.2369,10.2152,10.2297,31200.0
2007-11-23 10:55:00,14.09,14.11,14.09,14.11,30200.0,10.2297,10.2442,10.2297,10.2442,30200.0
2007-11-23 11:00:00,14.11,14.15,14.11,14.13,55400.0,10.2442,10.2733,10.2442,10.2587,55400.0
2007-11-23 11:05:00,14.13,14.19,14.13,14.19,71200.0,10.2587,10.3023,10.2587,10.3023,71200.0
2007-11-23 11:10:00,14.19,14.19,14.16,14.17,54000.0,10.3023,10.3023,10.2805,10.2878,54000.0
2007-11-23 11:15:00,14.17,14.17,14.14,14.14,75000.0,10.2878,10.2878,10.266,10.266,75000.0
2007-11-23 11:20:00,14.14,14.17,14.13,14.15,44200.0,10.266,10.2878,10.2587,10.2733,44200.0
2007-11-23 11:25:00,14.15,14.17,14.15,14.15,30800.0,10.2733,10.2878,10.2733,10.2733,30800.0
2007-11-23 11:30:00,14.14,14.18,14.13,14.17,45200.0,10.266,10.295,10.2587,10.2878,45200.0
2007-11-23 11:35:00,14.17,14.22,14.15,14.21,42200.0,10.2878,10.3241,10.2733,10.3168,42200.0
2007-11-23 11:40:00,14.2,14.25,14.2,14.23,71800.0,10.3096,10.3459,10.3096,10.3313,71800.0
2007-11-23 11:45:00,14.23,14.23,14.16,14.18,72400.0,10.3313,10.3313,10.2805,10.295,72400.0
2007-11-23 11:50:00,14.18,14.18,14.15,14.18,67600.0,10.295,10.295,10.2733,10.295,67600.0
2007-11-23 11:55:00,14.18,14.18,14.15,14.18,61800.0,10.295,10.295,10.2733,10.295,61800.0
2007-11-23 12:00:00,14.17,14.17,14.11,14.12,84800.0,10.2878,10.2878,10.2442,10.2515,84800.0
2007-11-23 12:05:00,14.12,14.12,14.1,14.1,47200.0,10.2515,10.2515,10.2369,10.2369,47200.0
2007-11-23 12:10:00,14.11,14.11,14.06,14.06,124800.0,10.2442,10.2442,10.2079,10.2079,124800.0
2007-11-23 12:15:00,14.06,14.12,14.02,14.11,230200.0,10.2079,10.2515,10.1789,10.2442,230200.0
2007-11-23 12:20:00,14.11,14.12,14.09,14.11,174000.0,10.2442,10.2515,10.2297,10.2442,174000.0
2007-11-23 12:25:00,14.1,14.13,14.08,14.13,197400.0,10.2369,10.2587,10.2224,10.2587,197400.0
2007-11-23 12:30:00,14.13,14.13,14.06,14.1,190400.0,10.2587,10.2587,10.2079,10.2369,190400.0
2007-11-23 12:35:00,14.1,14.11,13.99,14.0,160000.0,10.2369,10.2442,10.1571,10.1643,160000.0
2007-11-23 12:40:00,14.0,14.04,13.99,14.04,213200.0,10.1643,10.1934,10.1571,10.1934,213200.0
2007-11-23 12:45:00,14.04,14.09,14.04,14.08,171400.0,10.1934,10.2297,10.1934,10.2224,171400.0
2007-11-23 12:50:00,14.08,14.08,13.99,13.99,359200.0,10.2224,10.2224,10.1571,10.1571,359200.0
2007-11-23 12:55:00,13.99,14.01,13.91,13.99,420200.0,10.1571,10.1716,10.099,10.1571,420200.0
2007-11-26 09:30:00,14.0,14.1,14.0,14.06,164000.0,10.1643,10.2369,10.1643,10.2079,164000.0
2007-11-26 09:35:00,14.06,14.15,14.05,14.15,180600.0,10.2079,10.2733,10.2006,10.2733,180600.0
2007-11-26 09:40:00,14.15,14.16,14.09,14.13,275600.0,10.2733,10.2805,10.2297,10.2587,275600.0
2007-11-26 09:45:00,14.13,14.2,14.13,14.19,135200.0,10.2587,10.3096,10.2587,10.3023,135200.0
2007-11-26 09:50:00,14.18,14.2,14.03,14.19,113200.0,10.295,10.3096,10.1861,10.3023,113200.0
2007-11-26 09:55:00,14.19,14.21,14.18,14.19,143800.0,10.3023,10.3168,10.295,10.3023,143800.0
2007-11-26 10:00:00,14.2,14.2,14.15,14.19,157800.0,10.3096,10.3096,10.2733,10.3023,157800.0
2007-11-26 10:05:00,14.2,14.2,14.18,14.2,92600.0,10.3096,10.3096,10.295,10.3096,92600.0
2007-11-26 10:10:00,14.2,14.21,14.17,14.2,144600.0,10.3096,10.3168,10.2878,10.3096,144600.0
2007-11-26 10:15:00,14.2,14.2,14.19,14.2,83200.0,10.3096,10.3096,10.3023,10.3096,83200.0
2007-11-26 10:20:00,14.2,14.2,14.17,14.17,265800.0,10.3096,10.3096,10.2878,10.2878,265800.0
2007-11-26 10:25:00,14.17,14.2,14.16,14.18,204400.0,10.2878,10.3096,10.2805,10.295,204400.0
2007-11-26 10:30:00,14.18,14.24,14.18,14.21,197600.0,10.295,10.3386,10.295,10.3168,197600.0
2007-11-26 10:35:00,14.21,14.24,14.2,14.21,156000.0,10.3168,10.3386,10.3096,10.3168,156000.0
2007-11-26 10:40:00,14.21,14.21,14.17,14.21,107400.0,10.3168,10.3168,10.2878,10.3168,107400.0
2007-11-26 10:45:00,14.21,14.23,14.2,14.22,67600.0,10.3168,10.3313,10.3096,10.3241,67600.0
2007-11-26 10:50:00,14.22,14.22,14.2,14.22,112400.0,10.3241,10.3241,10.3096,10.3241,112400.0
2007-11-26 10:55:00,14.21,14.24,14.2,14.21,77200.0,10.3168,10.3386,10.3096,10.3168,77200.0
2007-11-26 11:00:00,14.21,14.25,14.21,14.24,75200.0,10.3168,10.3459,10.3168,10.3386,75200.0
2007-11-26 11:05:00,14.24,14.25,14.21,14.21,76200.0,10.3386,10.3459,10.3168,10.3168,76200.0
2007-11-26 11:10:00,14.21,14.21,14.17,14.17,77600.0,10.3168,10.3168,10.2878,10.2878,77600.0
2007-11-26 11:15:00,14.18,14.22,14.17,14.22,69000.0,10.295,10.3241,10.2878,10.3241,69000.0
2007-11-26 11:20:00,14.22,14.22,14.18,14.18,122400.0,10.3241,10.3241,10.295,10.295,122400.0
2007-11-26 11:25:00,14.19,14.21,14.17,14.19,78400.0,10.3023,10.3168,10.2878,10.3023,78400.0
2007-11-26 11:30:00,14.19,14.21,14.19,14.2,105200.0,10.3023,10.3168,10.3023,10.3096,105200.0
2007-11-26 11:35:00,14.19,14.22,14.19,14.19,100600.0,10.3023,10.3241,10.3023,10.3023,100600.0
2007-11-26 11:40:00,14.19,14.22,14.18,14.22,85400.0,10.3023,10.3241,10.295,10.3241,85400.0
2007-11-26 11:45:00,14.22,14.24,14.21,14.22,72200.0,10.3241,10.3386,10.3168,10.3241,72200.0
2007-11-26 11:50:00,14.22,14.24,14.22,14.23,41200.0,10.3241,10.3386,10.3241,10.3313,41200.0
2007-11-26 11:55:00,14.23,14.24,14.22,14.22,55200.0,10.3313,10.3386,10.3241,10.3241,55200.0
2007-11-26 12:00:00,14.22,14.24,14.22,14.24,89000.0,10.3241,10.3386,10.3241,10.3386,89000.0
2007-11-26 12:05:00,14.24,14.24,14.2,14.24,76600.0,10.3386,10.3386,10.3096,10.3386,76600.0
2007-11-26 12:10:00,14.24,14.24,14.22,14.23,43000.0,10.3386,10.3386,10.3241,10.3313,43000.0
2007-11-26 12:15:00,14.23,14.24,14.22,14.22,32600.0,10.3313,10.3386,10.3241,10.3241,32600.0
2007-11-26 12:20:00,14.22,14.24,14.22,14.23,24600.0,10.3241,10.3386,10.3241,10.3313,24600.0
2007-11-26 12:25:00,14.24,14.24,14.22,14.23,59400.0,10.3386,10.3386,10.3241,10.3313,59400.0
2007-11-26 12:30:00,14.24,14.24,14.22,14.22,45600.0,10.3386,10.3386,10.3241,10.3241,45600.0
2007-11-26 12:35:00,14.22,14.22,14.21,14.22,53400.0,10.3241,10.3241,10.3168,10.3241,53400.0
2007-11-26 12:40:00,14.22,14.25,14.22,14.25,88400.0,10.3241,10.3459,10.3241,10.3459,88400.0
2007-11-26 12:45:00,14.24,14.27,14.24,14.25,107600.0,10.3386,10.3604,10.3386,10.3459,107600.0
2007-11-26 12:50:00,14.25,14.26,14.23,14.26,39000.0,10.3459,10.3531,10.3313,10.3531,39000.0
2007-11-26 12:55:00,14.26,14.31,14.26,14.3,78200.0,10.3531,10.3894,10.3531,10.3822,78200.0
2007-11-26 13:00:00,14.3,14.3,14.27,14.28,51000.0,10.3822,10.3822,10.3604,10.3676,51000.0
2007-11-26 13:05:00,14.28,14.29,14.25,14.25,76400.0,10.3676,10.3749,10.3459,10.3459,76400.0
2007-11-26 13:10:00,14.25,14.29,14.25,14.28,84800.0,10.3459,10.3749,10.3459,10.3676,84800.0
2007-11-26 13:15:00,14.28,14.29,14.26,14.29,78800.0,10.3676,10.3749,10.3531,10.3749,78800.0
2007-11-26 13:20:00,14.29,14.29,14.27,14.29,53200.0,10.3749,10.3749,10.3604,10.3749,53200.0
2007-11-26 13:25:00,14.29,14.3,14.28,14.28,75600.0,10.3749,10.3822,10.3676,10.3676,75600.0
2007-11-26 13:30:00,14.28,14.31,14.28,14.3,130800.0,10.3676,10.3894,10.3676,10.3822,130800.0
2007-11-26 13:35:00,14.29,14.31,14.29,14.31,80800.0,10.3749,10.3894,10.3749,10.3894,80800.0
2007-11-26 13:40:00,14.31,14.31,14.28,14.29,52800.0,10.3894,10.3894,10.3676,10.3749,52800.0
2007-11-26 13:45:00,14.29,14.29,14.24,14.26,77600.0,10.3749,10.3749,10.3386,10.3531,77600.0
2007-11-26 13:50:00,14.26,14.26,14.2,14.2,74400.0,10.3531,10.3531,10.3096,10.3096,74400.0
2007-11-26 13:55:00,14.2,14.24,14.2,14.23,46000.0,10.3096,10.3386,10.3096,10.3313,46000.0
2007-11-26 14:00:00,14.23,14.24,14.2,14.21,46600.0,10.3313,10.3386,10.3096,10.3168,46600.0
2007-11-26 14:05:00,14.21,14.22,14.19,14.21,57800.0,10.3168,10.3241,10.3023,10.3168,57800.0
2007-11-26 14:10:00,14.21,14.22,14.18,14.19,66200.0,10.3168,10.3241,10.295,10.3023,66200.0
2007-11-26 14:15:00,14.19,14.23,14.19,14.23,65800.0,10.3023,10.3313,10.3023,10.3313,65800.0
2007-11-26 14:20:00,14.23,14.24,14.21,14.21,63200.0,10.3313,10.3386,10.3168,10.3168,63200.0
2007-11-26 14:25:00,14.21,14.24,14.19,14.19,61600.0,10.3168,10.3386,10.3023,10.3023,61600.0
2007-11-26 14:30:00,14.19,14.21,14.18,14.18,55800.0,10.3023,10.3168,10.295,10.295,55800.0
2007-11-26 14:35:00,14.19,14.2,14.17,14.17,54200.0,10.3023,10.3096,10.2878,10.2878,54200.0
2007-11-26 14:40:00,14.17,14.18,14.15,14.15,80400.0,10.2878,10.295,10.2733,10.2733,80400.0
2007-11-26 14:45:00,14.15,14.16,14.14,14.14,91000.0,10.2733,10.2805,10.266,10.266,91000.0
2007-11-26 14:50:00,14.14,14.17,14.13,14.13,89200.0,10.266,10.2878,10.2587,10.2587,89200.0
2007-11-26 14:55:00,14.13,14.15,14.12,14.12,69400.0,10.2587,10.2733,10.2515,10.2515,69400.0
2007-11-26 15:00:00,14.12,14.12,14.09,14.09,99600.0,10.2515,10.2515,10.2297,10.2297,99600.0
2007-11-26 15:05:00,14.1,14.13,14.09,14.1,110600.0,10.2369,10.2587,10.2297,10.2369,110600.0
2007-11-26 15:10:00,14.1,14.11,14.05,14.06,118800.0,10.2369,10.2442,10.2006,10.2079,118800.0
2007-11-26 15:15:00,14.06,14.13,14.06,14.11,99800.0,10.2079,10.2587,10.2079,10.2442,99800.0
2007-11-26 15:20:00,14.11,14.11,14.06,14.09,94000.0,10.2442,10.2442,10.2079,10.2297,94000.0
2007-11-26 15:25:00,14.1,14.11,14.06,14.06,129200.0,10.2369,10.2442,10.2079,10.2079,129200.0
2007-11-26 15:30:00,14.06,14.09,14.06,14.07,82800.0,10.2079,10.2297,10.2079,10.2152,82800.0
2007-11-26 15:35:00,14.07,14.08,14.06,14.08,100200.0,10.2152,10.2224,10.2079,10.2224,100200.0
2007-11-26 15:40:00,14.08,14.08,14.04,14.07,167600.0,10.2224,10.2224,10.1934,10.2152,167600.0
2007-11-26 15:45:00,14.08,14.09,14.04,14.04,146000.0,10.2224,10.2297,10.1934,10.1934,146000.0
2007-11-26 15:50:00,14.04,14.04,14.0,14.0,181200.0,10.1934,10.1934,10.1643,10.1643,181200.0
2007-11-26 15:55:00,13.99,14.03,13.98,13.98,307000.0,10.1571,10.1861,10.1498,10.1498,307000.0
2007-11-27 09:30:00,14.05,14.06,14.0,14.05,203000.0,10.2006,10.2079,10.1643,10.2006,203000.0
2007-11-27 09:35:00,14.06,14.06,13.99,13.99,224400.0,10.2079,10.2079,10.1571,10.1571,224400.0
2007-11-27 09:40:00,13.99,14.0,13.95,14.0,181800.0,10.1571,10.1643,10.128,10.1643,181800.0
2007-11-27 09:45:00,13.99,14.04,13.97,14.04,145200.0,10.1571,10.1934,10.1426,10.1934,145200.0
2007-11-27 09:50:00,14.04,14.08,14.02,14.08,163600.0,10.1934,10.2224,10.1789,10.2224,163600.0
2007-11-27 09:55:00,14.07,14.07,14.02,14.03,127400.0,10.2152,10.2152,10.1789,10.1861,127400.0
2007-11-27 10:00:00,14.03,14.04,13.97,13.98,144200.0,10.1861,10.1934,10.1426,10.1498,144200.0
2007-11-27 10:05:00,13.98,13.98,13.89,13.9,139000.0,10.1498,10.1498,10.0845,10.0917,139000.0
2007-11-27 10:10:00,13.9,13.91,13.84,13.87,234200.0,10.0917,10.099,10.0482,10.07,234200.0
2007-11-27 10:15:00,13.86,13.96,13.86,13.94,82600.0,10.0627,10.1353,10.0627,10.1208,82600.0
2007-11-27 10:20:00,13.94,13.99,13.94,13.99,191600.0,10.1208,10.1571,10.1208,10.1571,191600.0
2007-11-27 10:25:00,13.99,13.99,13.94,13.96,87200.0,10.1571,10.1571,10.1208,10.1353,87200.0
2007-11-27 10:30:00,13.96,13.99,13.96,13.97,87200.0,10.1353,10.1571,10.1353,10.1426,87200.0
2007-11-27 10:35:00,13.97,14.03,13.94,13.95,192400.0,10.1426,10.1861,10.1208,10.128,192400.0
2007-11-27 10:40:00,13.95,13.96,13.93,13.93,100800.0,10.128,10.1353,10.1135,10.1135,100800.0
2007-11-27 10:45:00,13.93,13.99,13.93,13.99,104000.0,10.1135,10.1571,10.1135,10.1571,104000.0
2007-11-27 10:50:00,13.99,14.01,13.98,13.99,58600.0,10.1571,10.1716,10.1498,10.1571,58600.0
2007-11-27 10:55:00,13.99,14.02,13.96,14.01,126600.0,10.1571,10.1789,10.1353,10.1716,126600.0
2007-11-27 11:00:00,14.01,14.01,13.94,13.94,115600.0,10.1716,10.1716,10.1208,10.1208,115600.0
2007-11-27 11:05:00,13.94,13.96,13.94,13.94,75400.0,10.1208,10.1353,10.1208,10.1208,75400.0
2007-11-27 11:10:00,13.94,13.94,13.89,13.9,114800.0,10.1208,10.1208,10.0845,10.0917,114800.0
2007-11-27 11:15:00,13.9,13.9,13.86,13.89,95000.0,10.0917,10.0917,10.0627,10.0845,95000.0
2007-11-27 11:20:00,13.88,13.9,13.86,13.86,70800.0,10.0772,10.0917,10.0627,10.0627,70800.0
2007-11-27 11:25:00,13.86,13.87,13.84,13.84,108400.0,10.0627,10.07,10.0482,10.0482,108400.0
2007-11-27 11:30:00,13.84,13.88,13.83,13.87,148000.0,10.0482,10.0772,10.0409,10.07,148000.0
2007-11-27 11:35:00,13.86,13.97,13.86,13.95,164800.0,10.0627,10.1426,10.0627,10.128,164800.0
2007-11-27 11:40:00,13.95,13.97,13.95,13.95,46400.0,10.128,10.1426,10.128,10.128,46400.0
2007-11-27 11:45:00,13.94,13.95,13.92,13.92,37600.0,10.1208,10.128,10.1063,10.1063,37600.0
2007-11-27 11:50:00,13.92,13.92,13.9,13.92,28400.0,10.1063,10.1063,10.0917,10.1063,28400.0
2007-11-27 11:55:00,13.91,13.92,13.9,13.91,46600.0,10.099,10.1063,10.0917,10.099,46600.0
2007-11-27 12:00:00,13.91,13.93,13.91,13.93,55000.0,10.099,10.1135,10.099,10.1135,55000.0
2007-11-27 12:05:00,13.93,13.95,13.93,13.95,60400.0,10.1135,10.128,10.1135,10.128,60400.0
2007-11-27 12:10:00,13.95,13.95,13.93,13.94,40800.0,10.128,10.128,10.1135,10.1208,40800.0
2007-11-27 12:15:00,13.94,13.96,13.94,13.95,70200.0,10.1208,10.1353,10.1208,10.128,70200.0
2007-11-27 12:20:00,13.95,13.95,13.9,13.94,74000.0,10.128,10.128,10.0917,10.1208,74000.0
2007-11-27 12:25:00,13.94,13.94,13.9,13.94,74000.0,10.1208,10.1208,10.0917,10.1208,74000.0
2007-11-27 12:30:00,13.95,13.99,13.94,13.95,60000.0,10.128,10.1571,10.1208,10.128,60000.0
2007-11-27 12:35:00,13.96,13.97,13.95,13.95,61800.0,10.1353,10.1426,10.128,10.128,61800.0
2007-11-27 12:40:00,13.96,13.97,13.94,13.95,53000.0,10.1353,10.1426,10.1208,10.128,53000.0
2007-11-27 12:45:00,13.95,13.96,13.94,13.94,58200.0,10.128,10.1353,10.1208,10.1208,58200.0
2007-11-27 12:50:00,13.94,13.95,13.93,13.95,47200.0,10.1208,10.128,10.1135,10.128,47200.0
2007-11-27 12:55:00,13.95,13.95,13.93,13.94,35400.0,10.128,10.128,10.1135,10.1208,35400.0
2007-11-27 13:00:00,13.93,13.95,13.93,13.93,26800.0,10.1135,10.128,10.1135,10.1135,26800.0
2007-11-27 13:05:00,13.93,13.95,13.93,13.95,54800.0,10.1135,10.128,10.1135,10.128,54800.0
2007-11-27 13:10:00,13.94,13.95,13.93,13.94,41600.0,10.1208,10.128,10.1135,10.1208,41600.0
2007-11-27 13:15:00,13.94,13.95,13.93,13.94,52600.0,10.1208,10.128,10.1135,10.1208,52600.0
2007-11-27 13:20:00,13.94,13.95,13.93,13.94,87800.0,10.1208,10.128,10.1135,10.1208,87800.0
2007-11-27 13:25:00,13.94,13.95,13.93,13.94,214200.0,10.1208,10.128,10.1135,10.1208,214200.0
2007-11-27 13:30:00,13.94,13.94,13.88,13.9,145000.0,10.1208,10.1208,10.0772,10.0917,145000.0
2007-11-27 13:35:00,13.9,13.91,13.88,13.91,79400.0,10.0917,10.099,10.0772,10.099,79400.0
2007-11-27 13:40:00,13.91,13.93,13.88,13.9,44800.0,10.099,10.1135,10.0772,10.0917,44800.0
2007-11-27 13:45:00,13.9,13.9,13.88,13.9,61400.0,10.0917,10.0917,10.0772,10.0917,61400.0
2007-11-27 13:50:00,13.89,13.89,13.79,13.79,147400.0,10.0845,10.0845,10.0119,10.0119,147400.0
2007-11-27 13:55:00,13.79,13.81,13.79,13.8,112000.0,10.0119,10.0264,10.0119,10.0191,112000.0
2007-11-27 14:00:00,13.8,13.8,13.68,13.68,231000.0,10.0191,10.0191,9.932,9.932,231000.0
2007-11-27 14:05:00,13.69,13.76,13.68,13.75,94800.0,9.9393,9.9901,9.932,9.9828,94800.0
2007-11-27 14:10:00,13.75,13.77,13.74,13.76,94600.0,9.9828,9.9974,9.9756,9.9901,94600.0
2007-11-27 14:15:00,13.76,13.77,13.74,13.75,117600.0,9.9901,9.9974,9.9756,9.9828,117600.0
2007-11-27 14:20:00,13.75,13.76,13.74,13.74,86200.0,9.9828,9.9901,9.9756,9.9756,86200.0
2007-11-27 14:25:00,13.74,13.76,13.72,13.75,134400.0,9.9756,9.9901,9.9611,9.9828,134400.0
2007-11-27 14:30:00,13.75,13.78,13.72,13.76,65200.0,9.9828,10.0046,9.9611,9.9901,65200.0
2007-11-27 14:35:00,13.76,13.76,13.68,13.7,127000.0,9.9901,9.9901,9.932,9.9465,127000.0
2007-11-27 14:40:00,13.7,13.72,13.67,13.69,137800.0,9.9465,9.9611,9.9248,9.9393,137800.0
2007-11-27 14:45:00,13.69,13.73,13.68,13.72,98400.0,9.9393,9.9683,9.932,9.9611,98400.0
2007-11-27 14:50:00,13.73,13.77,13.71,13.76,88200.0,9.9683,9.9974,9.9538,9.9901,88200.0
2007-11-27 14:55:00,13.76,13.81,13.75,13.8,80800.0,9.9901,10.0264,9.9828,10.0191,80800.0
2007-11-27 15:00:00,13.8,13.83,13.78,13.78,80000.0,10.0191,10.0409,10.0046,10.0046,80000.0
2007-11-27 15:05:00,13.78,13.8,13.76,13.77,116000.0,10.0046,10.0191,9.9901,9.9974,116000.0
2007-11-27 15:10:00,13.77,13.86,13.77,13.85,145000.0,9.9974,10.0627,9.9974,10.0554,145000.0
2007-11-27 15:15:00,13.85,13.87,13.84,13.86,94600.0,10.0554,10.07,10.0482,10.0627,94600.0
2007-11-27 15:20:00,13.86,13.88,13.84,13.86,119400.0,10.0627,10.0772,10.0482,10.0627,119400.0
2007-11-27 15:25:00,13.86,13.87,13.78,13.8,101400.0,10.0627,10.07,10.0046,10.0191,101400.0
2007-11-27 15:30:00,13.81,13.89,13.79,13.89,115600.0,10.0264,10.0845,10.0119,10.0845,115600.0
2007-11-27 15:35:00,13.88,13.92,13.88,13.9,197400.0,10.0772,10.1063,10.0772,10.0917,197400.0
2007-11-27 15:40:00,13.9,13.95,13.9,13.95,236400.0,10.0917,10.128,10.0917,10.128,236400.0
2007-11-27 15:45:00,13.95,13.95,13.9,13.93,260400.0,10.128,10.128,10.0917,10.1135,260400.0
2007-11-27 15:50:00,13.93,13.96,13.68,13.92,509600.0,10.1135,10.1353,9.932,10.1063,509600.0
2007-11-27 15:55:00,13.92,13.95,13.92,13.95,335200.0,10.1063,10.128,10.1063,10.128,335200.0
2007-11-28 09:30:00,13.99,14.09,13.95,14.08,169000.0,10.1571,10.2297,10.128,10.2224,169000.0
2007-11-28 09:35:00,14.08,14.12,14.04,14.11,228000.0,10.2224,10.2515,10.1934,10.2442,228000.0
2007-11-28 09:40:00,14.11,14.12,14.08,14.1,123600.0,10.2442,10.2515,10.2224,10.2369,123600.0
2007-11-28 09:45:00,14.1,14.22,14.1,14.19,159400.0,10.2369,10.3241,10.2369,10.3023,159400.0
2007-11-28 09:50:00,14.19,14.23,14.17,14.19,174400.0,10.3023,10.3313,10.2878,10.3023,174400.0
2007-11-28 09:55:00,14.19,14.19,14.08,14.09,124000.0,10.3023,10.3023,10.2224,10.2297,124000.0
2007-11-28 10:00:00,14.09,14.12,14.06,14.09,97800.0,10.2297,10.2515,10.2079,10.2297,97800.0
2007-11-28 10:05:00,14.1,14.1,14.03,14.04,83800.0,10.2369,10.2369,10.1861,10.1934,83800.0
2007-11-28 10:10:00,14.04,14.1,14.03,14.06,166000.0,10.1934,10.2369,10.1861,10.2079,166000.0
2007-11-28 10:15:00,14.07,14.15,14.06,14.15,87800.0,10.2152,10.2733,10.2079,10.2733,87800.0
2007-11-28 10:20:00,14.15,14.17,14.14,14.16,86200.0,10.2733,10.2878,10.266,10.2805,86200.0
2007-11-28 10:25:00,14.15,14.18,14.15,14.15,97600.0,10.2733,10.295,10.2733,10.2733,97600.0
2007-11-28 10:30:00,14.16,14.19,14.15,14.16,149000.0,10.2805,10.3023,10.2733,10.2805,149000.0
2007-11-28 10:35:00,14.16,14.22,14.16,14.22,98200.0,10.2805,10.3241,10.2805,10.3241,98200.0
2007-11-28 10:40:00,14.22,14.29,14.22,14.28,87600.0,10.3241,10.3749,10.3241,10.3676,87600.0
2007-11-28 10:45:00,14.28,14.32,14.28,14.3,130800.0,10.3676,10.3967,10.3676,10.3822,130800.0
2007-11-28 10:50:00,14.3,14.35,14.3,14.33,162200.0,10.3822,10.4185,10.3822,10.4039,162200.0
2007-11-28 10:55:00,14.33,14.33,14.24,14.24,67600.0,10.4039,10.4039,10.3386,10.3386,67600.0
2007-11-28 11:00:00,14.24,14.26,14.23,14.24,90800.0,10.3386,10.3531,10.3313,10.3386,90800.0
2007-11-28 11:05:00,14.24,14.29,14.24,14.29,54600.0,10.3386,10.3749,10.3386,10.3749,54600.0
2007-11-28 11:10:00,14.28,14.29,14.28,14.29,45600.0,10.3676,10.3749,10.3676,10.3749,45600.0
2007-11-28 11:15:00,14.29,14.29,14.26,14.28,75800.0,10.3749,10.3749,10.3531,10.3676,75800.0
2007-11-28 11:20:00,14.28,14.28,14.24,14.24,70600.0,10.3676,10.3676,10.3386,10.3386,70600.0
2007-11-28 11:25:00,14.24,14.29,14.23,14.29,103800.0,10.3386,10.3749,10.3313,10.3749,103800.0
2007-11-28 11:30:00,14.28,14.29,14.24,14.24,65400.0,10.3676,10.3749,10.3386,10.3386,65400.0
2007-11-28 11:35:00,14.25,14.26,14.21,14.22,72200.0,10.3459,10.3531,10.3168,10.3241,72200.0
2007-11-28 11:40:00,14.25,14.25,14.21,14.22,93800.0,10.3459,10.3459,10.3168,10.3241,93800.0
2007-11-28 11:45:00,14.22,14.22,14.19,14.21,157200.0,10.3241,10.3241,10.3023,10.3168,157200.0
2007-11-28 11:50:00,14.21,14.26,14.21,14.23,146600.0,10.3168,10.3531,10.3168,10.3313,146600.0
2007-11-28 11:55:00,14.24,14.26,14.23,14.25,70200.0,10.3386,10.3531,10.3313,10.3459,70200.0
2007-11-28 12:00:00,14.24,14.36,14.24,14.36,203000.0,10.3386,10.4257,10.3386,10.4257,203000.0
2007-11-28 12:05:00,14.36,14.37,14.35,14.37,162000.0,10.4257,10.433,10.4185,10.433,162000.0
2007-11-28 12:10:00,14.36,14.37,14.35,14.36,115600.0,10.4257,10.433,10.4185,10.4257,115600.0
2007-11-28 12:15:00,14.36,14.37,14.34,14.35,89000.0,10.4257,10.433,10.4112,10.4185,89000.0
2007-11-28 12:20:00,14.35,14.35,14.31,14.34,142000.0,10.4185,10.4185,10.3894,10.4112,142000.0
2007-11-28 12:25:00,14.34,14.36,14.33,14.36,39400.0,10.4112,10.4257,10.4039,10.4257,39400.0
2007-11-28 12:30:00,14.36,14.37,14.36,14.36,60800.0,10.4257,10.433,10.4257,10.4257,60800.0
2007-11-28 12:35:00,14.36,14.37,14.31,14.31,52400.0,10.4257,10.433,10.3894,10.3894,52400.0
2007-11-28 12:40:00,14.31,14.32,14.28,14.28,85400.0,10.3894,10.3967,10.3676,10.3676,85400.0
2007-11-28 12:45:00,14.29,14.31,14.28,14.31,75400.0,10.3749,10.3894,10.3676,10.3894,75400.0
2007-11-28 12:50:00,14.31,14.31,14.3,14.31,45200.0,10.3894,10.3894,10.3822,10.3894,45200.0
2007-11-28 12:55:00,14.3,14.3,14.26,14.26,55000.0,10.3822,10.3822,10.3531,10.3531,55000.0
2007-11-28 13:00:00,14.26,14.29,14.25,14.29,83000.0,10.3531,10.3749,10.3459,10.3749,83000.0
2007-11-28 13:05:00,14.28,14.29,14.25,14.26,49200.0,10.3676,10.3749,10.3459,10.3531,49200.0
2007-11-28 13:10:00,14.25,14.26,14.24,14.24,59200.0,10.3459,10.3531,10.3386,10.3386,59200.0
2007-11-28 13:15:00,14.24,14.28,14.24,14.28,88800.0,10.3386,10.3676,10.3386,10.3676,88800.0
2007-11-28 13:20:00,14.28,14.3,14.28,14.3,59200.0,10.3676,10.3822,10.3676,10.3822,59200.0
2007-11-28 13:25:00,14.31,14.31,14.29,14.3,60000.0,10.3894,10.3894,10.3749,10.3822,60000.0
2007-11-28 13:30:00,14.3,14.3,14.27,14.27,50000.0,10.3822,10.3822,10.3604,10.3604,50000.0
2007-11-28 13:35:00,14.27,14.29,14.26,14.29,97200.0,10.3604,10.3749,10.3531,10.3749,97200.0
2007-11-28 13:40:00,14.29,14.3,14.27,14.3,64200.0,10.3749,10.3822,10.3604,10.3822,64200.0
2007-11-28 13:45:00,14.3,14.3,14.28,14.29,74800.0,10.3822,10.3822,10.3676,10.3749,74800.0
2007-11-28 13:50:00,14.3,14.34,14.29,14.34,89800.0,10.3822,10.4112,10.3749,10.4112,89800.0
2007-11-28 13:55:00,14.34,14.38,14.34,14.35,113000.0,10.4112,10.4402,10.4112,10.4185,113000.0
2007-11-28 14:00:00,14.35,14.35,14.33,14.34,61000.0,10.4185,10.4185,10.4039,10.4112,61000.0
2007-11-28 14:05:00,14.34,14.35,14.34,14.35,80600.0,10.4112,10.4185,10.4112,10.4185,80600.0
2007-11-28 14:10:00,14.35,14.37,14.35,14.37,72400.0,10.4185,10.433,10.4185,10.433,72400.0
2007-11-28 14:15:00,14.37,14.37,14.33,14.33,90600.0,10.433,10.433,10.4039,10.4039,90600.0
2007-11-28 14:20:00,14.33,14.33,14.3,14.31,78000.0,10.4039,10.4039,10.3822,10.3894,78000.0
2007-11-28 14:25:00,14.31,14.31,14.29,14.3,79200.0,10.3894,10.3894,10.3749,10.3822,79200.0
2007-11-28 14:30:00,14.29,14.31,14.29,14.31,98200.0,10.3749,10.3894,10.3749,10.3894,98200.0
2007-11-28 14:35:00,14.31,14.32,14.31,14.31,75600.0,10.3894,10.3967,10.3894,10.3894,75600.0
2007-11-28 14:40:00,14.31,14.31,14.24,14.24,131200.0,10.3894,10.3894,10.3386,10.3386,131200.0
2007-11-28 14:45:00,14.24,14.28,14.24,14.28,81800.0,10.3386,10.3676,10.3386,10.3676,81800.0
2007-11-28 14:50:00,14.28,14.28,14.24,14.24,136000.0,10.3676,10.3676,10.3386,10.3386,136000.0
2007-11-28 14:55:00,14.24,14.26,14.23,14.24,92800.0,10.3386,10.3531,10.3313,10.3386,92800.0
2007-11-28 15:00:00,14.24,14.24,14.22,14.22,126800.0,10.3386,10.3386,10.3241,10.3241,126800.0
2007-11-28 15:05:00,14.22,14.22,14.19,14.21,198800.0,10.3241,10.3241,10.3023,10.3168,198800.0
2007-11-28 15:10:00,14.21,14.28,14.2,14.28,230400.0,10.3168,10.3676,10.3096,10.3676,230400.0
2007-11-28 15:15:00,14.28,14.29,14.28,14.29,193000.0,10.3676,10.3749,10.3676,10.3749,193000.0
2007-11-28 15:20:00,14.29,14.33,14.29,14.3,216000.0,10.3749,10.4039,10.3749,10.3822,216000.0
2007-11-28 15:25:00,14.3,14.33,14.3,14.33,105200.0,10.3822,10.4039,10.3822,10.4039,105200.0
2007-11-28 15:30:00,14.33,14.34,14.3,14.31,163200.0,10.4039,10.4112,10.3822,10.3894,163200.0
2007-11-28 15:35:00,14.31,14.32,14.3,14.32,245600.0,10.3894,10.3967,10.3822,10.3967,245600.0
2007-11-28 15:40:00,14.32,14.34,14.25,14.25,337800.0,10.3967,10.4112,10.3459,10.3459,337800.0
2007-11-28 15:45:00,14.26,14.26,14.2,14.21,320000.0,10.3531,10.3531,10.3096,10.3168,320000.0
2007-11-28 15:50:00,14.2,14.23,14.2,14.22,401800.0,10.3096,10.3313,10.3096,10.3241,401800.0
2007-11-28 15:55:00,14.22,14.28,14.22,14.27,430800.0,10.3241,10.3676,10.3241,10.3604,430800.0
2007-11-29 09:30:00,14.25,14.25,13.98,14.0,301000.0,10.3459,10.3459,10.1498,10.1643,301000.0
2007-11-29 09:35:00,14.01,14.09,13.99,14.06,397000.0,10.1716,10.2297,10.1571,10.2079,397000.0
2007-11-29 09:40:00,14.06,14.09,14.05,14.07,147400.0,10.2079,10.2297,10.2006,10.2152,147400.0
2007-11-29 09:45:00,14.08,14.12,14.06,14.11,137000.0,10.2224,10.2515,10.2079,10.2442,137000.0
2007-11-29 09:50:00,14.1,14.11,14.05,14.1,80000.0,10.2369,10.2442,10.2006,10.2369,80000.0
2007-11-29 09:55:00,14.1,14.16,14.1,14.14,94600.0,10.2369,10.2805,10.2369,10.266,94600.0
2007-11-29 10:00:00,14.15,14.2,14.12,14.13,123000.0,10.2733,10.3096,10.2515,10.2587,123000.0
2007-11-29 10:05:00,14.13,14.15,14.09,14.11,77200.0,10.2587,10.2733,10.2297,10.2442,77200.0
2007-11-29 10:10:00,14.11,14.11,14.07,14.08,86200.0,10.2442,10.2442,10.2152,10.2224,86200.0
2007-11-29 10:15:00,14.08,14.16,14.07,14.15,184800.0,10.2224,10.2805,10.2152,10.2733,184800.0
2007-11-29 10:20:00,14.16,14.16,14.1,14.13,92200.0,10.2805,10.2805,10.2369,10.2587,92200.0
2007-11-29 10:25:00,14.13,14.14,14.07,14.07,96800.0,10.2587,10.266,10.2152,10.2152,96800.0
2007-11-29 10:30:00,14.07,14.08,14.04,14.04,132600.0,10.2152,10.2224,10.1934,10.1934,132600.0
2007-11-29 10:35:00,14.04,14.06,14.04,14.04,115800.0,10.1934,10.2079,10.1934,10.1934,115800.0
2007-11-29 10:40:00,14.04,14.06,14.04,14.04,94600.0,10.1934,10.2079,10.1934,10.1934,94600.0
2007-11-29 10:45:00,14.05,14.06,14.03,14.04,84600.0,10.2006,10.2079,10.1861,10.1934,84600.0
2007-11-29 10:50:00,14.04,14.05,14.03,14.04,88600.0,10.1934,10.2006,10.1861,10.1934,88600.0
2007-11-29 10:55:00,14.04,14.05,14.04,14.05,57800.0,10.1934,10.2006,10.1934,10.2006,57800.0
2007-11-29 11:00:00,14.05,14.09,14.05,14.07,106400.0,10.2006,10.2297,10.2006,10.2152,106400.0
2007-11-29 11:05:00,14.07,14.09,14.07,14.08,80800.0,10.2152,10.2297,10.2152,10.2224,80800.0
2007-11-29 11:10:00,14.08,14.08,14.06,14.08,73800.0,10.2224,10.2224,10.2079,10.2224,73800.0
2007-11-29 11:15:00,14.08,14.11,14.06,14.11,82400.0,10.2224,10.2442,10.2079,10.2442,82400.0
2007-11-29 11:20:00,14.11,14.15,14.09,14.1,64800.0,10.2442,10.2733,10.2297,10.2369,64800.0
2007-11-29 11:25:00,14.1,14.13,14.09,14.13,57400.0,10.2369,10.2587,10.2297,10.2587,57400.0
2007-11-29 11:30:00,14.13,14.18,14.13,14.18,121200.0,10.2587,10.295,10.2587,10.295,121200.0
2007-11-29 11:35:00,14.18,14.19,14.16,14.16,86000.0,10.295,10.3023,10.2805,10.2805,86000.0
2007-11-29 11:40:00,14.17,14.18,14.15,14.17,61800.0,10.2878,10.295,10.2733,10.2878,61800.0
2007-11-29 11:45:00,14.17,14.2,14.17,14.18,118200.0,10.2878,10.3096,10.2878,10.295,118200.0
2007-11-29 11:50:00,14.18,14.19,14.17,14.18,18400.0,10.295,10.3023,10.2878,10.295,18400.0
2007-11-29 11:55:00,14.18,14.21,14.18,14.2,37600.0,10.295,10.3168,10.295,10.3096,37600.0
2007-11-29 12:00:00,14.2,14.2,14.19,14.19,45200.0,10.3096,10.3096,10.3023,10.3023,45200.0
2007-11-29 12:05:00,14.19,14.25,14.19,14.25,95600.0,10.3023,10.3459,10.3023,10.3459,95600.0
2007-11-29 12:10:00,14.24,14.25,14.21,14.22,83600.0,10.3386,10.3459,10.3168,10.3241,83600.0
2007-11-29 12:15:00,14.22,14.24,14.22,14.24,54400.0,10.3241,10.3386,10.3241,10.3386,54400.0
2007-11-29 12:20:00,14.23,14.26,14.23,14.26,62600.0,10.3313,10.3531,10.3313,10.3531,62600.0
2007-11-29 12:25:00,14.26,14.27,14.24,14.26,33400.0,10.3531,10.3604,10.3386,10.3531,33400.0
2007-11-29 12:30:00,14.26,14.27,14.26,14.27,36600.0,10.3531,10.3604,10.3531,10.3604,36600.0
2007-11-29 12:35:00,14.26,14.28,14.26,14.27,42800.0,10.3531,10.3676,10.3531,10.3604,42800.0
2007-11-29 12:40:00,14.27,14.27,14.26,14.27,28400.0,10.3604,10.3604,10.3531,10.3604,28400.0
2007-11-29 12:45:00,14.28,14.28,14.22,14.23,66000.0,10.3676,10.3676,10.3241,10.3313,66000.0
2007-11-29 12:50:00,14.24,14.27,14.22,14.26,49600.0,10.3386,10.3604,10.3241,10.3531,49600.0
2007-11-29 12:55:00,14.26,14.27,14.22,14.22,75000.0,10.3531,10.3604,10.3241,10.3241,75000.0
2007-11-29 13:00:00,14.23,14.24,14.19,14.19,51400.0,10.3313,10.3386,10.3023,10.3023,51400.0
2007-11-29 13:05:00,14.19,14.24,14.17,14.24,87000.0,10.3023,10.3386,10.2878,10.3386,87000.0
2007-11-29 13:10:00,14.23,14.24,14.2,14.22,49600.0,10.3313,10.3386,10.3096,10.3241,49600.0
2007-11-29 13:15:00,14.22,14.24,14.22,14.22,67000.0,10.3241,10.3386,10.3241,10.3241,67000.0
2007-11-29 13:20:00,14.22,14.22,14.19,14.21,100600.0,10.3241,10.3241,10.3023,10.3168,100600.0
2007-11-29 13:25:00,14.21,14.21,14.19,14.19,41000.0,10.3168,10.3168,10.3023,10.3023,41000.0
2007-11-29 13:30:00,14.19,14.21,14.18,14.18,59800.0,10.3023,10.3168,10.295,10.295,59800.0
2007-11-29 13:35:00,14.18,14.18,14.16,14.16,38800.0,10.295,10.295,10.2805,10.2805,38800.0
2007-11-29 13:40:00,14.16,14.16,14.13,14.15,79400.0,10.2805,10.2805,10.2587,10.2733,79400.0
2007-11-29 13:45:00,14.15,14.16,14.12,14.15,60200.0,10.2733,10.2805,10.2515,10.2733,60200.0
2007-11-29 13:50:00,14.15,14.2,14.15,14.19,81800.0,10.2733,10.3096,10.2733,10.3023,81800.0
2007-11-29 13:55:00,14.19,14.22,14.19,14.2,48600.0,10.3023,10.3241,10.3023,10.3096,48600.0
2007-11-29 14:00:00,14.2,14.22,14.17,14.19,61600.0,10.3096,10.3241,10.2878,10.3023,61600.0
2007-11-29 14:05:00,14.19,14.24,14.19,14.24,60400.0,10.3023,10.3386,10.3023,10.3386,60400.0
2007-11-29 14:10:00,14.24,14.25,14.22,14.24,90600.0,10.3386,10.3459,10.3241,10.3386,90600.0
2007-11-29 14:15:00,14.25,14.28,14.24,14.26,72200.0,10.3459,10.3676,10.3386,10.3531,72200.0
2007-11-29 14:20:00,14.26,14.27,14.24,14.27,91600.0,10.3531,10.3604,10.3386,10.3604,91600.0
2007-11-29 14:25:00,14.26,14.3,14.26,14.3,47000.0,10.3531,10.3822,10.3531,10.3822,47000.0
2007-11-29 14:30:00,14.29,14.29,14.24,14.24,58000.0,10.3749,10.3749,10.3386,10.3386,58000.0
2007-11-29 14:35:00,14.24,14.27,14.24,14.24,49600.0,10.3386,10.3604,10.3386,10.3386,49600.0
2007-11-29 14:40:00,14.24,14.26,14.22,14.25,71400.0,10.3386,10.3531,10.3241,10.3459,71400.0
2007-11-29 14:45:00,14.26,14.26,14.22,14.22,51200.0,10.3531,10.3531,10.3241,10.3241,51200.0
2007-11-29 14:50:00,14.23,14.25,14.21,14.21,88800.0,10.3313,10.3459,10.3168,10.3168,88800.0
2007-11-29 14:55:00,14.21,14.24,14.2,14.23,108200.0,10.3168,10.3386,10.3096,10.3313,108200.0
2007-11-29 15:00:00,14.23,14.27,14.22,14.24,85800.0,10.3313,10.3604,10.3241,10.3386,85800.0
2007-11-29 15:05:00,14.25,14.27,14.23,14.24,71400.0,10.3459,10.3604,10.3313,10.3386,71400.0
2007-11-29 15:10:00,14.24,14.24,14.19,14.19,64400.0,10.3386,10.3386,10.3023,10.3023,64400.0
2007-11-29 15:15:00,14.19,14.21,14.19,14.2,63600.0,10.3023,10.3168,10.3023,10.3096,63600.0
2007-11-29 15:20:00,14.2,14.21,14.18,14.2,55800.0,10.3096,10.3168,10.295,10.3096,55800.0
2007-11-29 15:25:00,14.2,14.22,14.2,14.21,61400.0,10.3096,10.3241,10.3096,10.3168,61400.0
2007-11-29 15:30:00,14.21,14.21,14.15,14.15,176200.0,10.3168,10.3168,10.2733,10.2733,176200.0
2007-11-29 15:35:00,14.16,14.18,14.13,14.13,154600.0,10.2805,10.295,10.2587,10.2587,154600.0
2007-11-29 15:40:00,14.14,14.14,14.09,14.13,280800.0,10.266,10.266,10.2297,10.2587,280800.0
2007-11-29 15:45:00,14.13,14.16,14.12,14.13,117600.0,10.2587,10.2805,10.2515,10.2587,117600.0
2007-11-29 15:50:00,14.13,14.15,14.1,14.15,166200.0,10.2587,10.2733,10.2369,10.2733,166200.0
2007-11-29 15:55:00,14.15,14.17,14.13,14.15,217600.0,10.2733,10.2878,10.2587,10.2733,217600.0
2007-11-30 09:30:00,14.28,14.35,14.27,14.32,195400.0,10.3676,10.4185,10.3604,10.3967,195400.0
2007-11-30 09:35:00,14.31,14.38,14.29,14.36,300000.0,10.3894,10.4402,10.3749,10.4257,300000.0
2007-11-30 09:40:00,14.35,14.37,14.32,14.35,121400.0,10.4185,10.433,10.3967,10.4185,121400.0
2007-11-30 09:45:00,14.35,14.36,14.31,14.31,151000.0,10.4185,10.4257,10.3894,10.3894,151000.0
2007-11-30 09:50:00,14.32,14.38,14.31,14.34,242600.0,10.3967,10.4402,10.3894,10.4112,242600.0
2007-11-30 09:55:00,14.34,14.37,14.33,14.37,77800.0,10.4112,10.433,10.4039,10.433,77800.0
2007-11-30 10:00:00,14.37,14.38,14.36,14.36,82000.0,10.433,10.4402,10.4257,10.4257,82000.0
2007-11-30 10:05:00,14.36,14.37,14.31,14.35,68200.0,10.4257,10.433,10.3894,10.4185,68200.0
2007-11-30 10:10:00,14.35,14.36,14.31,14.36,65200.0,10.4185,10.4257,10.3894,10.4257,65200.0
2007-11-30 10:15:00,14.36,14.4,14.35,14.4,150400.0,10.4257,10.4548,10.4185,10.4548,150400.0
2007-11-30 10:20:00,14.4,14.4,14.38,14.4,106200.0,10.4548,10.4548,10.4402,10.4548,106200.0
2007-11-30 10:25:00,14.4,14.44,14.38,14.43,188000.0,10.4548,10.4838,10.4402,10.4765,188000.0
2007-11-30 10:30:00,14.44,14.45,14.42,14.43,114800.0,10.4838,10.4911,10.4693,10.4765,114800.0
2007-11-30 10:35:00,14.43,14.44,14.4,14.43,80400.0,10.4765,10.4838,10.4548,10.4765,80400.0
2007-11-30 10:40:00,14.43,14.46,14.42,14.45,103000.0,10.4765,10.4983,10.4693,10.4911,103000.0
2007-11-30 10:45:00,14.46,14.48,14.46,14.48,124400.0,10.4983,10.5128,10.4983,10.5128,124400.0
2007-11-30 10:50:00,14.47,14.49,14.47,14.49,59600.0,10.5056,10.5201,10.5056,10.5201,59600.0
2007-11-30 10:55:00,14.49,14.5,14.45,14.45,201600.0,10.5201,10.5274,10.4911,10.4911,201600.0
2007-11-30 11:00:00,14.45,14.46,14.43,14.43,86200.0,10.4911,10.4983,10.4765,10.4765,86200.0
2007-11-30 11:05:00,14.43,14.46,14.41,14.46,145000.0,10.4765,10.4983,10.462,10.4983,145000.0
2007-11-30 11:10:00,14.46,14.47,14.38,14.38,117800.0,10.4983,10.5056,10.4402,10.4402,117800.0
2007-11-30 11:15:00,14.38,14.38,14.35,14.37,139200.0,10.4402,10.4402,10.4185,10.433,139200.0
2007-11-30 11:20:00,14.37,14.42,14.37,14.4,67400.0,10.433,10.4693,10.433,10.4548,67400.0
2007-11-30 11:25:00,14.4,14.43,14.4,14.42,67200.0,10.4548,10.4765,10.4548,10.4693,67200.0
2007-11-30 11:30:00,14.42,14.43,14.32,14.38,79800.0,10.4693,10.4765,10.3967,10.4402,79800.0
2007-11-30 11:35:00,14.38,14.4,14.38,14.38,32600.0,10.4402,10.4548,10.4402,10.4402,32600.0
2007-11-30 11:40:00,14.39,14.42,14.38,14.4,40200.0,10.4475,10.4693,10.4402,10.4548,40200.0
2007-11-30 11:45:00,14.4,14.44,14.4,14.44,22800.0,10.4548,10.4838,10.4548,10.4838,22800.0
2007-11-30 11:50:00,14.44,14.44,14.44,14.44,28000.0,10.4838,10.4838,10.4838,10.4838,28000.0
2007-11-30 11:55:00,14.44,14.48,14.44,14.48,69000.0,10.4838,10.5128,10.4838,10.5128,69000.0
2007-11-30 12:00:00,14.47,14.48,14.47,14.47,81800.0,10.5056,10.5128,10.5056,10.5056,81800.0
2007-11-30 12:05:00,14.47,14.49,14.47,14.47,67200.0,10.5056,10.5201,10.5056,10.5056,67200.0
2007-11-30 12:10:00,14.47,14.49,14.47,14.48,67800.0,10.5056,10.5201,10.5056,10.5128,67800.0
2007-11-30 12:15:00,14.47,14.49,14.47,14.49,132200.0,10.5056,10.5201,10.5056,10.5201,132200.0
2007-11-30 12:20:00,14.49,14.49,14.47,14.47,142200.0,10.5201,10.5201,10.5056,10.5056,142200.0
2007-11-30 12:25:00,14.47,14.49,14.46,14.49,86800.0,10.5056,10.5201,10.4983,10.5201,86800.0
2007-11-30 12:30:00,14.49,14.49,14.48,14.49,66000.0,10.5201,10.5201,10.5128,10.5201,66000.0
2007-11-30 12:35:00,14.49,14.49,14.48,14.48,50600.0,10.5201,10.5201,10.5128,10.5128,50600.0
2007-11-30 12:40:00,14.49,14.49,14.49,14.49,82200.0,10.5201,10.5201,10.5201,10.5201,82200.0
2007-11-30 12:45:00,14.49,14.5,14.49,14.49,158000.0,10.5201,10.5274,10.5201,10.5201,158000.0
2007-11-30 12:50:00,14.49,14.51,14.49,14.49,74000.0,10.5201,10.5346,10.5201,10.5201,74000.0
2007-11-30 12:55:00,14.49,14.53,14.49,14.53,179800.0,10.5201,10.5491,10.5201,10.5491,179800.0
2007-11-30 13:00:00,14.52,14.53,14.47,14.48,76000.0,10.5419,10.5491,10.5056,10.5128,76000.0
2007-11-30 13:05:00,14.48,14.49,14.46,14.46,44600.0,10.5128,10.5201,10.4983,10.4983,44600.0
2007-11-30 13:10:00,14.47,14.47,14.46,14.46,68800.0,10.5056,10.5056,10.4983,10.4983,68800.0
2007-11-30 13:15:00,14.46,14.49,14.46,14.48,95000.0,10.4983,10.5201,10.4983,10.5128,95000.0
2007-11-30 13:20:00,14.48,14.54,14.48,14.54,103800.0,10.5128,10.5564,10.5128,10.5564,103800.0
2007-11-30 13:25:00,14.54,14.55,14.54,14.54,47800.0,10.5564,10.5637,10.5564,10.5564,47800.0
2007-11-30 13:30:00,14.54,14.57,14.54,14.55,107600.0,10.5564,10.5782,10.5564,10.5637,107600.0
2007-11-30 13:35:00,14.55,14.59,14.55,14.55,129800.0,10.5637,10.5927,10.5637,10.5637,129800.0
2007-11-30 13:40:00,14.55,14.56,14.55,14.55,58800.0,10.5637,10.5709,10.5637,10.5637,58800.0
2007-11-30 13:45:00,14.55,14.56,14.55,14.56,49000.0,10.5637,10.5709,10.5637,10.5709,49000.0
2007-11-30 13:50:00,14.56,14.56,14.55,14.55,54800.0,10.5709,10.5709,10.5637,10.5637,54800.0
2007-11-30 13:55:00,14.55,14.58,14.55,14.56,71200.0,10.5637,10.5854,10.5637,10.5709,71200.0
2007-11-30 14:00:00,14.56,14.56,14.51,14.51,84400.0,10.5709,10.5709,10.5346,10.5346,84400.0
2007-11-30 14:05:00,14.51,14.52,14.5,14.5,64000.0,10.5346,10.5419,10.5274,10.5274,64000.0
2007-11-30 14:10:00,14.5,14.5,14.49,14.49,71000.0,10.5274,10.5274,10.5201,10.5201,71000.0
2007-11-30 14:15:00,14.49,14.5,14.48,14.5,45400.0,10.5201,10.5274,10.5128,10.5274,45400.0
2007-11-30 14:20:00,14.5,14.52,14.49,14.51,57800.0,10.5274,10.5419,10.5201,10.5346,57800.0
2007-11-30 14:25:00,14.51,14.52,14.47,14.48,77200.0,10.5346,10.5419,10.5056,10.5128,77200.0
2007-11-30 14:30:00,14.48,14.49,14.46,14.49,91200.0,10.5128,10.5201,10.4983,10.5201,91200.0
2007-11-30 14:35:00,14.49,14.51,14.49,14.51,76400.0,10.5201,10.5346,10.5201,10.5346,76400.0
2007-11-30 14:40:00,14.5,14.51,14.49,14.5,65600.0,10.5274,10.5346,10.5201,10.5274,65600.0
2007-11-30 14:45:00,14.51,14.51,14.47,14.47,95800.0,10.5346,10.5346,10.5056,10.5056,95800.0
2007-11-30 14:50:00,14.47,14.47,14.45,14.47,122400.0,10.5056,10.5056,10.4911,10.5056,122400.0
2007-11-30 14:55:00,14.47,14.47,14.46,14.46,101200.0,10.5056,10.5056,10.4983,10.4983,101200.0
2007-11-30 15:00:00,14.46,14.46,14.43,14.44,111000.0,10.4983,10.4983,10.4765,10.4838,111000.0
2007-11-30 15:05:00,14.44,14.44,14.4,14.41,162600.0,10.4838,10.4838,10.4548,10.462,162600.0
2007-11-30 15:10:00,14.41,14.43,14.38,14.41,134800.0,10.462,10.4765,10.4402,10.462,134800.0
2007-11-30 15:15:00,14.41,14.43,14.4,14.42,93000.0,10.462,10.4765,10.4548,10.4693,93000.0
2007-11-30 15:20:00,14.42,14.44,14.41,14.42,115000.0,10.4693,10.4838,10.462,10.4693,115000.0
2007-11-30 15:25:00,14.42,14.44,14.4,14.42,220000.0,10.4693,10.4838,10.4548,10.4693,220000.0
2007-11-30 15:30:00,14.42,14.43,14.37,14.37,195800.0,10.4693,10.4765,10.433,10.433,195800.0
2007-11-30 15:35:00,14.37,14.4,14.36,14.36,182400.0,10.433,10.4548,10.4257,10.4257,182400.0
2007-11-30 15:40:00,14.36,14.42,14.36,14.4,418400.0,10.4257,10.4693,10.4257,10.4548,418400.0
2007-11-30 15:45:00,14.39,14.4,14.3,14.31,473200.0,10.4475,10.4548,10.3822,10.3894,473200.0
2007-11-30 15:50:00,14.31,14.34,14.3,14.34,596600.0,10.3894,10.4112,10.3822,10.4112,596600.0
2007-11-30 15:55:00,14.34,14.4,14.34,14.4,779600.0,10.4112,10.4548,10.4112,10.4548,779600.0
2007-12-03 09:30:00,14.46,14.49,14.38,14.49,152000.0,10.4983,10.5201,10.4402,10.5201,152000.0
2007-12-03 09:35:00,14.49,14.49,14.37,14.4,100800.0,10.5201,10.5201,10.433,10.4548,100800.0
2007-12-03 09:40:00,14.4,14.42,14.25,14.27,218000.0,10.4548,10.4693,10.3459,10.3604,218000.0
2007-12-03 09:45:00,14.27,14.37,14.27,14.32,194800.0,10.3604,10.433,10.3604,10.3967,194800.0
2007-12-03 09:50:00,14.33,14.36,14.25,14.32,197600.0,10.4039,10.4257,10.3459,10.3967,197600.0
2007-12-03 09:55:00,14.32,14.38,14.31,14.38,597400.0,10.3967,10.4402,10.3894,10.4402,597400.0
2007-12-03 10:00:00,14.37,14.45,14.37,14.44,245000.0,10.433,10.4911,10.433,10.4838,245000.0
2007-12-03 10:05:00,14.44,14.46,14.43,14.45,123800.0,10.4838,10.4983,10.4765,10.4911,123800.0
2007-12-03 10:10:00,14.46,14.47,14.44,14.45,60400.0,10.4983,10.5056,10.4838,10.4911,60400.0
2007-12-03 10:15:00,14.45,14.49,14.43,14.49,99600.0,10.4911,10.5201,10.4765,10.5201,99600.0
2007-12-03 10:20:00,14.49,14.56,14.47,14.56,198200.0,10.5201,10.5709,10.5056,10.5709,198200.0
2007-12-03 10:25:00,14.56,14.6,14.52,14.58,225400.0,10.5709,10.6,10.5419,10.5854,225400.0
2007-12-03 10:30:00,14.58,14.64,14.58,14.6,213600.0,10.5854,10.629,10.5854,10.6,213600.0
2007-12-03 10:35:00,14.61,14.62,14.54,14.6,188400.0,10.6072,10.6145,10.5564,10.6,188400.0
2007-12-03 10:40:00,14.6,14.61,14.56,14.59,97000.0,10.6,10.6072,10.5709,10.5927,97000.0
2007-12-03 10:45:00,14.59,14.62,14.58,14.6,116200.0,10.5927,10.6145,10.5854,10.6,116200.0
2007-12-03 10:50:00,14.6,14.6,14.54,14.58,181000.0,10.6,10.6,10.5564,10.5854,181000.0
2007-12-03 10:55:00,14.59,14.63,14.56,14.62,244200.0,10.5927,10.6217,10.5709,10.6145,244200.0
2007-12-03 11:00:00,14.62,14.63,14.6,14.6,187600.0,10.6145,10.6217,10.6,10.6,187600.0
2007-12-03 11:05:00,14.6,14.6,14.57,14.59,144400.0,10.6,10.6,10.5782,10.5927,144400.0
2007-12-03 11:10:00,14.6,14.62,14.58,14.62,121800.0,10.6,10.6145,10.5854,10.6145,121800.0
2007-12-03 11:15:00,14.62,14.63,14.59,14.6,166800.0,10.6145,10.6217,10.5927,10.6,166800.0
2007-12-03 11:20:00,14.6,14.6,14.59,14.6,67400.0,10.6,10.6,10.5927,10.6,67400.0
2007-12-03 11:25:00,14.6,14.6,14.58,14.59,102000.0,10.6,10.6,10.5854,10.5927,102000.0
2007-12-03 11:30:00,14.59,14.59,14.56,14.58,58200.0,10.5927,10.5927,10.5709,10.5854,58200.0
2007-12-03 11:35:00,14.57,14.63,14.57,14.62,108000.0,10.5782,10.6217,10.5782,10.6145,108000.0
2007-12-03 11:40:00,14.61,14.64,14.61,14.63,124400.0,10.6072,10.629,10.6072,10.6217,124400.0
2007-12-03 11:45:00,14.63,14.68,14.63,14.67,101000.0,10.6217,10.658,10.6217,10.6508,101000.0
2007-12-03 11:50:00,14.67,14.67,14.63,14.63,103400.0,10.6508,10.6508,10.6217,10.6217,103400.0
2007-12-03 11:55:00,14.63,14.64,14.62,14.63,80400.0,10.6217,10.629,10.6145,10.6217,80400.0
2007-12-03 12:00:00,14.63,14.63,14.6,14.61,48400.0,10.6217,10.6217,10.6,10.6072,48400.0
2007-12-03 12:05:00,14.61,14.63,14.6,14.63,49600.0,10.6072,10.6217,10.6,10.6217,49600.0
2007-12-03 12:10:00,14.63,14.64,14.6,14.63,142400.0,10.6217,10.629,10.6,10.6217,142400.0
2007-12-03 12:15:00,14.63,14.63,14.61,14.62,82200.0,10.6217,10.6217,10.6072,10.6145,82200.0
2007-12-03 12:20:00,14.62,14.63,14.59,14.62,85400.0,10.6145,10.6217,10.5927,10.6145,85400.0
2007-12-03 12:25:00,14.62,14.63,14.6,14.6,97400.0,10.6145,10.6217,10.6,10.6,97400.0
2007-12-03 12:30:00,14.6,14.62,14.59,14.62,49800.0,10.6,10.6145,10.5927,10.6145,49800.0
2007-12-03 12:35:00,14.62,14.63,14.62,14.63,119000.0,10.6145,10.6217,10.6145,10.6217,119000.0
2007-12-03 12:40:00,14.62,14.64,14.62,14.63,172400.0,10.6145,10.629,10.6145,10.6217,172400.0
2007-12-03 12:45:00,14.63,14.64,14.63,14.63,29000.0,10.6217,10.629,10.6217,10.6217,29000.0
2007-12-03 12:50:00,14.63,14.63,14.6,14.61,45600.0,10.6217,10.6217,10.6,10.6072,45600.0
2007-12-03 12:55:00,14.61,14.61,14.59,14.61,33000.0,10.6072,10.6072,10.5927,10.6072,33000.0
2007-12-03 13:00:00,14.61,14.61,14.53,14.55,71200.0,10.6072,10.6072,10.5491,10.5637,71200.0
2007-12-03 13:05:00,14.55,14.56,14.53,14.55,68600.0,10.5637,10.5709,10.5491,10.5637,68600.0
2007-12-03 13:10:00,14.54,14.55,14.52,14.52,48000.0,10.5564,10.5637,10.5419,10.5419,48000.0
2007-12-03 13:15:00,14.52,14.53,14.49,14.51,53200.0,10.5419,10.5491,10.5201,10.5346,53200.0
2007-12-03 13:20:00,14.5,14.51,14.47,14.47,102800.0,10.5274,10.5346,10.5056,10.5056,102800.0
2007-12-03 13:25:00,14.47,14.54,14.47,14.52,149600.0,10.5056,10.5564,10.5056,10.5419,149600.0
2007-12-03 13:30:00,14.53,14.53,14.5,14.51,137800.0,10.5491,10.5491,10.5274,10.5346,137800.0
2007-12-03 13:35:00,14.51,14.55,14.51,14.54,121000.0,10.5346,10.5637,10.5346,10.5564,121000.0
2007-12-03 13:40:00,14.54,14.55,14.51,14.52,59800.0,10.5564,10.5637,10.5346,10.5419,59800.0
2007-12-03 13:45:00,14.51,14.53,14.51,14.52,40800.0,10.5346,10.5491,10.5346,10.5419,40800.0
2007-12-03 13:50:00,14.52,14.52,14.46,14.47,93400.0,10.5419,10.5419,10.4983,10.5056,93400.0
2007-12-03 13:55:00,14.47,14.49,14.45,14.47,73800.0,10.5056,10.5201,10.4911,10.5056,73800.0
2007-12-03 14:00:00,14.47,14.49,14.47,14.47,40800.0,10.5056,10.5201,10.5056,10.5056,40800.0
2007-12-03 14:05:00,14.47,14.49,14.47,14.49,51800.0,10.5056,10.5201,10.5056,10.5201,51800.0
2007-12-03 14:10:00,14.49,14.5,14.47,14.5,119800.0,10.5201,10.5274,10.5056,10.5274,119800.0
2007-12-03 14:15:00,14.5,14.52,14.49,14.52,56800.0,10.5274,10.5419,10.5201,10.5419,56800.0
2007-12-03 14:20:00,14.52,14.53,14.5,14.52,131800.0,10.5419,10.5491,10.5274,10.5419,131800.0
2007-12-03 14:25:00,14.51,14.52,14.51,14.51,27800.0,10.5346,10.5419,10.5346,10.5346,27800.0
2007-12-03 14:30:00,14.51,14.52,14.51,14.52,99000.0,10.5346,10.5419,10.5346,10.5419,99000.0
2007-12-03 14:35:00,14.52,14.54,14.52,14.53,87600.0,10.5419,10.5564,10.5419,10.5491,87600.0
2007-12-03 14:40:00,14.53,14.59,14.53,14.57,67200.0,10.5491,10.5927,10.5491,10.5782,67200.0
2007-12-03 14:45:00,14.57,14.58,14.54,14.54,62000.0,10.5782,10.5854,10.5564,10.5564,62000.0
2007-12-03 14:50:00,14.54,14.58,14.54,14.58,56600.0,10.5564,10.5854,10.5564,10.5854,56600.0
2007-12-03 14:55:00,14.58,14.58,14.56,14.58,32600.0,10.5854,10.5854,10.5709,10.5854,32600.0
2007-12-03 15:00:00,14.58,14.58,14.56,14.58,38800.0,10.5854,10.5854,10.5709,10.5854,38800.0
2007-12-03 15:05:00,14.56,14.58,14.51,14.51,137600.0,10.5709,10.5854,10.5346,10.5346,137600.0
2007-12-03 15:10:00,14.51,14.54,14.51,14.54,48600.0,10.5346,10.5564,10.5346,10.5564,48600.0
2007-12-03 15:15:00,14.54,14.54,14.49,14.51,326400.0,10.5564,10.5564,10.5201,10.5346,326400.0
2007-12-03 15:20:00,14.51,14.57,14.5,14.56,195200.0,10.5346,10.5782,10.5274,10.5709,195200.0
2007-12-03 15:25:00,14.56,14.56,14.54,14.54,48600.0,10.5709,10.5709,10.5564,10.5564,48600.0
2007-12-03 15:30:00,14.53,14.55,14.51,14.51,104400.0,10.5491,10.5637,10.5346,10.5346,104400.0
2007-12-03 15:35:00,14.51,14.54,14.47,14.48,102600.0,10.5346,10.5564,10.5056,10.5128,102600.0
2007-12-03 15:40:00,14.49,14.49,14.47,14.48,100000.0,10.5201,10.5201,10.5056,10.5128,100000.0
2007-12-03 15:45:00,14.49,14.49,14.44,14.45,153600.0,10.5201,10.5201,10.4838,10.4911,153600.0
2007-12-03 15:50:00,14.44,14.46,14.43,14.45,159000.0,10.4838,10.4983,10.4765,10.4911,159000.0
2007-12-03 15:55:00,14.45,14.47,14.45,14.45,260800.0,10.4911,10.5056,10.4911,10.4911,260800.0
2007-12-04 09:30:00,14.33,14.53,14.25,14.46,149800.0,10.4039,10.5491,10.3459,10.4983,149800.0
2007-12-04 09:35:00,14.46,14.46,14.29,14.3,250200.0,10.4983,10.4983,10.3749,10.3822,250200.0
2007-12-04 09:40:00,14.3,14.31,14.25,14.25,263800.0,10.3822,10.3894,10.3459,10.3459,263800.0
2007-12-04 09:45:00,14.26,14.28,14.26,14.27,198000.0,10.3531,10.3676,10.3531,10.3604,198000.0
2007-12-04 09:50:00,14.27,14.3,14.27,14.28,106000.0,10.3604,10.3822,10.3604,10.3676,106000.0
2007-12-04 09:55:00,14.28,14.3,14.28,14.29,156200.0,10.3676,10.3822,10.3676,10.3749,156200.0
2007-12-04 10:00:00,14.3,14.31,14.28,14.29,162600.0,10.3822,10.3894,10.3676,10.3749,162600.0
2007-12-04 10:05:00,14.29,14.29,14.25,14.26,195400.0,10.3749,10.3749,10.3459,10.3531,195400.0
2007-12-04 10:10:00,14.26,14.3,14.26,14.28,113400.0,10.3531,10.3822,10.3531,10.3676,113400.0
2007-12-04 10:15:00,14.28,14.38,14.27,14.38,272400.0,10.3676,10.4402,10.3604,10.4402,272400.0
2007-12-04 10:20:00,14.38,14.38,14.34,14.36,83800.0,10.4402,10.4402,10.4112,10.4257,83800.0
2007-12-04 10:25:00,14.36,14.4,14.36,14.39,68800.0,10.4257,10.4548,10.4257,10.4475,68800.0
2007-12-04 10:30:00,14.39,14.4,14.36,14.38,54200.0,10.4475,10.4548,10.4257,10.4402,54200.0
2007-12-04 10:35:00,14.38,14.38,14.35,14.36,70600.0,10.4402,10.4402,10.4185,10.4257,70600.0
2007-12-04 10:40:00,14.36,14.37,14.35,14.37,54800.0,10.4257,10.433,10.4185,10.433,54800.0
2007-12-04 10:45:00,14.38,14.41,14.36,14.36,86000.0,10.4402,10.462,10.4257,10.4257,86000.0
2007-12-04 10:50:00,14.35,14.37,14.34,14.37,51000.0,10.4185,10.433,10.4112,10.433,51000.0
2007-12-04 10:55:00,14.37,14.42,14.37,14.4,66400.0,10.433,10.4693,10.433,10.4548,66400.0
2007-12-04 11:00:00,14.4,14.41,14.39,14.4,61600.0,10.4548,10.462,10.4475,10.4548,61600.0
2007-12-04 11:05:00,14.4,14.44,14.4,14.42,186800.0,10.4548,10.4838,10.4548,10.4693,186800.0
2007-12-04 11:10:00,14.43,14.44,14.4,14.43,132400.0,10.4765,10.4838,10.4548,10.4765,132400.0
2007-12-04 11:15:00,14.43,14.43,14.4,14.41,37000.0,10.4765,10.4765,10.4548,10.462,37000.0
2007-12-04 11:20:00,14.4,14.44,14.4,14.43,58800.0,10.4548,10.4838,10.4548,10.4765,58800.0
2007-12-04 11:25:00,14.43,14.44,14.42,14.42,58000.0,10.4765,10.4838,10.4693,10.4693,58000.0
2007-12-04 11:30:00,14.43,14.44,14.42,14.42,59800.0,10.4765,10.4838,10.4693,10.4693,59800.0
2007-12-04 11:35:00,14.42,14.42,14.38,14.39,82800.0,10.4693,10.4693,10.4402,10.4475,82800.0
2007-12-04 11:40:00,14.4,14.4,14.38,14.38,31600.0,10.4548,10.4548,10.4402,10.4402,31600.0
2007-12-04 11:45:00,14.38,14.42,14.38,14.41,79600.0,10.4402,10.4693,10.4402,10.462,79600.0
2007-12-04 11:50:00,14.4,14.42,14.4,14.4,54200.0,10.4548,10.4693,10.4548,10.4548,54200.0
2007-12-04 11:55:00,14.4,14.4,14.38,14.38,386800.0,10.4548,10.4548,10.4402,10.4402,386800.0
2007-12-04 12:00:00,14.38,14.45,14.38,14.45,89000.0,10.4402,10.4911,10.4402,10.4911,89000.0
2007-12-04 12:05:00,14.45,14.46,14.44,14.44,53600.0,10.4911,10.4983,10.4838,10.4838,53600.0
2007-12-04 12:10:00,14.44,14.46,14.44,14.46,67400.0,10.4838,10.4983,10.4838,10.4983,67400.0
2007-12-04 12:15:00,14.46,14.5,14.45,14.47,82600.0,10.4983,10.5274,10.4911,10.5056,82600.0
2007-12-04 12:20:00,14.47,14.5,14.47,14.5,65000.0,10.5056,10.5274,10.5056,10.5274,65000.0
2007-12-04 12:25:00,14.49,14.51,14.49,14.49,89200.0,10.5201,10.5346,10.5201,10.5201,89200.0
2007-12-04 12:30:00,14.49,14.5,14.48,14.48,68600.0,10.5201,10.5274,10.5128,10.5128,68600.0
2007-12-04 12:35:00,14.48,14.48,14.43,14.44,67600.0,10.5128,10.5128,10.4765,10.4838,67600.0
2007-12-04 12:40:00,14.44,14.47,14.43,14.47,91600.0,10.4838,10.5056,10.4765,10.5056,91600.0
2007-12-04 12:45:00,14.47,14.51,14.46,14.51,67600.0,10.5056,10.5346,10.4983,10.5346,67600.0
2007-12-04 12:50:00,14.51,14.51,14.49,14.49,43800.0,10.5346,10.5346,10.5201,10.5201,43800.0
2007-12-04 12:55:00,14.49,14.49,14.46,14.47,64200.0,10.5201,10.5201,10.4983,10.5056,64200.0
2007-12-04 13:00:00,14.46,14.49,14.46,14.49,63000.0,10.4983,10.5201,10.4983,10.5201,63000.0
2007-12-04 13:05:00,14.49,14.49,14.44,14.46,74600.0,10.5201,10.5201,10.4838,10.4983,74600.0
2007-12-04 13:10:00,14.45,14.45,14.41,14.43,155800.0,10.4911,10.4911,10.462,10.4765,155800.0
2007-12-04 13:15:00,14.43,14.45,14.42,14.42,59000.0,10.4765,10.4911,10.4693,10.4693,59000.0
2007-12-04 13:20:00,14.42,14.43,14.41,14.42,87000.0,10.4693,10.4765,10.462,10.4693,87000.0
2007-12-04 13:25:00,14.42,14.42,14.4,14.42,68200.0,10.4693,10.4693,10.4548,10.4693,68200.0
2007-12-04 13:30:00,14.42,14.43,14.41,14.42,69000.0,10.4693,10.4765,10.462,10.4693,69000.0
2007-12-04 13:35:00,14.42,14.42,14.37,14.38,78200.0,10.4693,10.4693,10.433,10.4402,78200.0
2007-12-04 13:40:00,14.38,14.38,14.37,14.37,85000.0,10.4402,10.4402,10.433,10.433,85000.0
2007-12-04 13:45:00,14.37,14.38,14.36,14.38,171200.0,10.433,10.4402,10.4257,10.4402,171200.0
2007-12-04 13:50:00,14.38,14.38,14.33,14.33,101200.0,10.4402,10.4402,10.4039,10.4039,101200.0
2007-12-04 13:55:00,14.33,14.34,14.29,14.31,97400.0,10.4039,10.4112,10.3749,10.3894,97400.0
2007-12-04 14:00:00,14.31,14.31,14.29,14.31,143200.0,10.3894,10.3894,10.3749,10.3894,143200.0
2007-12-04 14:05:00,14.31,14.31,14.27,14.27,158800.0,10.3894,10.3894,10.3604,10.3604,158800.0
2007-12-04 14:10:00,14.27,14.29,14.26,14.29,77000.0,10.3604,10.3749,10.3531,10.3749,77000.0
2007-12-04 14:15:00,14.29,14.29,14.26,14.27,100400.0,10.3749,10.3749,10.3531,10.3604,100400.0
2007-12-04 14:20:00,14.27,14.29,14.23,14.24,103400.0,10.3604,10.3749,10.3313,10.3386,103400.0
2007-12-04 14:25:00,14.23,14.25,14.23,14.24,99200.0,10.3313,10.3459,10.3313,10.3386,99200.0
2007-12-04 14:30:00,14.24,14.28,14.24,14.28,61200.0,10.3386,10.3676,10.3386,10.3676,61200.0
2007-12-04 14:35:00,14.28,14.33,14.28,14.32,68000.0,10.3676,10.4039,10.3676,10.3967,68000.0
2007-12-04 14:40:00,14.32,14.33,14.29,14.31,108800.0,10.3967,10.4039,10.3749,10.3894,108800.0
2007-12-04 14:45:00,14.31,14.36,14.31,14.35,157400.0,10.3894,10.4257,10.3894,10.4185,157400.0
2007-12-04 14:50:00,14.35,14.36,14.32,14.35,94000.0,10.4185,10.4257,10.3967,10.4185,94000.0
2007-12-04 14:55:00,14.34,14.35,14.31,14.33,88200.0,10.4112,10.4185,10.3894,10.4039,88200.0
2007-12-04 15:00:00,14.33,14.33,14.28,14.31,163800.0,10.4039,10.4039,10.3676,10.3894,163800.0
2007-12-04 15:05:00,14.31,14.31,14.25,14.27,119600.0,10.3894,10.3894,10.3459,10.3604,119600.0
2007-12-04 15:10:00,14.27,14.31,14.26,14.31,138000.0,10.3604,10.3894,10.3531,10.3894,138000.0
2007-12-04 15:15:00,14.31,14.32,14.29,14.3,131400.0,10.3894,10.3967,10.3749,10.3822,131400.0
2007-12-04 15:20:00,14.3,14.3,14.26,14.28,164600.0,10.3822,10.3822,10.3531,10.3676,164600.0
2007-12-04 15:25:00,14.27,14.28,14.22,14.22,197600.0,10.3604,10.3676,10.3241,10.3241,197600.0
2007-12-04 15:30:00,14.22,14.24,14.21,14.23,157000.0,10.3241,10.3386,10.3168,10.3313,157000.0
2007-12-04 15:35:00,14.23,14.24,14.2,14.21,149000.0,10.3313,10.3386,10.3096,10.3168,149000.0
2007-12-04 15:40:00,14.2,14.21,14.17,14.2,213200.0,10.3096,10.3168,10.2878,10.3096,213200.0
2007-12-04 15:45:00,14.2,14.21,14.17,14.18,244000.0,10.3096,10.3168,10.2878,10.295,244000.0
2007-12-04 15:50:00,14.18,14.2,14.18,14.19,401600.0,10.295,10.3096,10.295,10.3023,401600.0
2007-12-04 15:55:00,14.19,14.19,14.15,14.15,475800.0,10.3023,10.3023,10.2733,10.2733,475800.0
2007-12-05 09:30:00,14.25,14.28,14.13,14.14,384800.0,10.3459,10.3676,10.2587,10.266,384800.0
2007-12-05 09:35:00,14.14,14.36,14.14,14.33,254200.0,10.266,10.4257,10.266,10.4039,254200.0
2007-12-05 09:40:00,14.33,14.35,14.23,14.23,107200.0,10.4039,10.4185,10.3313,10.3313,107200.0
2007-12-05 09:45:00,14.24,14.3,14.24,14.27,74600.0,10.3386,10.3822,10.3386,10.3604,74600.0
2007-12-05 09:50:00,14.27,14.28,14.22,14.24,63000.0,10.3604,10.3676,10.3241,10.3386,63000.0
2007-12-05 09:55:00,14.24,14.26,14.2,14.22,84600.0,10.3386,10.3531,10.3096,10.3241,84600.0
2007-12-05 10:00:00,14.22,14.3,14.21,14.3,52400.0,10.3241,10.3822,10.3168,10.3822,52400.0
2007-12-05 10:05:00,14.3,14.34,14.3,14.31,154600.0,10.3822,10.4112,10.3822,10.3894,154600.0
2007-12-05 10:10:00,14.31,14.34,14.31,14.32,112400.0,10.3894,10.4112,10.3894,10.3967,112400.0
2007-12-05 10:15:00,14.32,14.33,14.31,14.31,48800.0,10.3967,10.4039,10.3894,10.3894,48800.0
2007-12-05 10:20:00,14.32,14.32,14.3,14.31,71400.0,10.3967,10.3967,10.3822,10.3894,71400.0
2007-12-05 10:25:00,14.31,14.31,14.3,14.3,66600.0,10.3894,10.3894,10.3822,10.3822,66600.0
2007-12-05 10:30:00,14.3,14.3,14.24,14.24,81400.0,10.3822,10.3822,10.3386,10.3386,81400.0
2007-12-05 10:35:00,14.24,14.26,14.23,14.23,47000.0,10.3386,10.3531,10.3313,10.3313,47000.0
2007-12-05 10:40:00,14.23,14.24,14.21,14.24,206200.0,10.3313,10.3386,10.3168,10.3386,206200.0
2007-12-05 10:45:00,14.24,14.26,14.24,14.25,31000.0,10.3386,10.3531,10.3386,10.3459,31000.0
2007-12-05 10:50:00,14.25,14.25,14.22,14.23,47200.0,10.3459,10.3459,10.3241,10.3313,47200.0
2007-12-05 10:55:00,14.23,14.24,14.22,14.23,29600.0,10.3313,10.3386,10.3241,10.3313,29600.0
2007-12-05 11:00:00,14.24,14.26,14.23,14.24,181800.0,10.3386,10.3531,10.3313,10.3386,181800.0
2007-12-05 11:05:00,14.24,14.25,14.21,14.21,134400.0,10.3386,10.3459,10.3168,10.3168,134400.0
2007-12-05 11:10:00,14.2,14.24,14.2,14.24,120800.0,10.3096,10.3386,10.3096,10.3386,120800.0
2007-12-05 11:15:00,14.24,14.25,14.24,14.24,59800.0,10.3386,10.3459,10.3386,10.3386,59800.0
2007-12-05 11:20:00,14.24,14.25,14.23,14.24,71600.0,10.3386,10.3459,10.3313,10.3386,71600.0
2007-12-05 11:25:00,14.24,14.26,14.24,14.25,94600.0,10.3386,10.3531,10.3386,10.3459,94600.0
2007-12-05 11:30:00,14.24,14.25,14.24,14.24,65600.0,10.3386,10.3459,10.3386,10.3386,65600.0
2007-12-05 11:35:00,14.24,14.26,14.23,14.25,101400.0,10.3386,10.3531,10.3313,10.3459,101400.0
2007-12-05 11:40:00,14.25,14.25,14.22,14.23,82600.0,10.3459,10.3459,10.3241,10.3313,82600.0
2007-12-05 11:45:00,14.22,14.24,14.22,14.22,99800.0,10.3241,10.3386,10.3241,10.3241,99800.0
2007-12-05 11:50:00,14.22,14.22,14.22,14.22,45200.0,10.3241,10.3241,10.3241,10.3241,45200.0
2007-12-05 11:55:00,14.22,14.22,14.21,14.21,62600.0,10.3241,10.3241,10.3168,10.3168,62600.0
2007-12-05 12:00:00,14.22,14.22,14.2,14.21,83200.0,10.3241,10.3241,10.3096,10.3168,83200.0
2007-12-05 12:05:00,14.22,14.22,14.19,14.19,85400.0,10.3241,10.3241,10.3023,10.3023,85400.0
2007-12-05 12:10:00,14.19,14.2,14.18,14.2,218200.0,10.3023,10.3096,10.295,10.3096,218200.0
2007-12-05 12:15:00,14.2,14.21,14.2,14.21,33200.0,10.3096,10.3168,10.3096,10.3168,33200.0
2007-12-05 12:20:00,14.21,14.21,14.21,14.21,33800.0,10.3168,10.3168,10.3168,10.3168,33800.0
2007-12-05 12:25:00,14.21,14.22,14.21,14.21,34200.0,10.3168,10.3241,10.3168,10.3168,34200.0
2007-12-05 12:30:00,14.21,14.22,14.21,14.21,49200.0,10.3168,10.3241,10.3168,10.3168,49200.0
2007-12-05 12:35:00,14.21,14.21,14.2,14.2,41200.0,10.3168,10.3168,10.3096,10.3096,41200.0
2007-12-05 12:40:00,14.2,14.21,14.2,14.2,81200.0,10.3096,10.3168,10.3096,10.3096,81200.0
2007-12-05 12:45:00,14.2,14.21,14.2,14.2,32200.0,10.3096,10.3168,10.3096,10.3096,32200.0
2007-12-05 12:50:00,14.2,14.21,14.2,14.2,141200.0,10.3096,10.3168,10.3096,10.3096,141200.0
2007-12-05 12:55:00,14.2,14.22,14.18,14.21,110000.0,10.3096,10.3241,10.295,10.3168,110000.0
2007-12-05 13:00:00,14.21,14.22,14.19,14.21,59400.0,10.3168,10.3241,10.3023,10.3168,59400.0
2007-12-05 13:05:00,14.21,14.22,14.16,14.16,87400.0,10.3168,10.3241,10.2805,10.2805,87400.0
2007-12-05 13:10:00,14.16,14.2,14.15,14.2,107800.0,10.2805,10.3096,10.2733,10.3096,107800.0
2007-12-05 13:15:00,14.2,14.2,14.17,14.17,102400.0,10.3096,10.3096,10.2878,10.2878,102400.0
2007-12-05 13:20:00,14.17,14.18,14.14,14.15,129200.0,10.2878,10.295,10.266,10.2733,129200.0
2007-12-05 13:25:00,14.15,14.17,14.14,14.15,110400.0,10.2733,10.2878,10.266,10.2733,110400.0
2007-12-05 13:30:00,14.15,14.15,14.1,14.1,338200.0,10.2733,10.2733,10.2369,10.2369,338200.0
2007-12-05 13:35:00,14.1,14.15,14.1,14.15,185000.0,10.2369,10.2733,10.2369,10.2733,185000.0
2007-12-05 13:40:00,14.15,14.18,14.15,14.15,166400.0,10.2733,10.295,10.2733,10.2733,166400.0
2007-12-05 13:45:00,14.15,14.15,14.1,14.13,366800.0,10.2733,10.2733,10.2369,10.2587,366800.0
2007-12-05 13:50:00,14.13,14.16,14.1,14.1,167600.0,10.2587,10.2805,10.2369,10.2369,167600.0
2007-12-05 13:55:00,14.1,14.13,14.1,14.12,111000.0,10.2369,10.2587,10.2369,10.2515,111000.0
2007-12-05 14:00:00,14.12,14.13,14.1,14.13,140200.0,10.2515,10.2587,10.2369,10.2587,140200.0
2007-12-05 14:05:00,14.13,14.13,14.1,14.11,148200.0,10.2587,10.2587,10.2369,10.2442,148200.0
2007-12-05 14:10:00,14.11,14.13,14.09,14.09,142800.0,10.2442,10.2587,10.2297,10.2297,142800.0
2007-12-05 14:15:00,14.1,14.1,14.07,14.09,94800.0,10.2369,10.2369,10.2152,10.2297,94800.0
2007-12-05 14:20:00,14.09,14.09,14.06,14.06,139400.0,10.2297,10.2297,10.2079,10.2079,139400.0
2007-12-05 14:25:00,14.06,14.06,14.04,14.04,126600.0,10.2079,10.2079,10.1934,10.1934,126600.0
2007-12-05 14:30:00,14.04,14.05,14.0,14.02,186400.0,10.1934,10.2006,10.1643,10.1789,186400.0
2007-12-05 14:35:00,14.02,14.03,14.01,14.02,105800.0,10.1789,10.1861,10.1716,10.1789,105800.0
2007-12-05 14:40:00,14.02,14.08,14.02,14.07,70400.0,10.1789,10.2224,10.1789,10.2152,70400.0
2007-12-05 14:45:00,14.08,14.09,14.08,14.09,42400.0,10.2224,10.2297,10.2224,10.2297,42400.0
2007-12-05 14:50:00,14.09,14.09,14.02,14.04,91200.0,10.2297,10.2297,10.1789,10.1934,91200.0
2007-12-05 14:55:00,14.04,14.09,14.04,14.07,81400.0,10.1934,10.2297,10.1934,10.2152,81400.0
2007-12-05 15:00:00,14.07,14.11,14.06,14.11,77400.0,10.2152,10.2442,10.2079,10.2442,77400.0
2007-12-05 15:05:00,14.11,14.11,14.08,14.1,131600.0,10.2442,10.2442,10.2224,10.2369,131600.0
2007-12-05 15:10:00,14.11,14.13,14.1,14.13,124600.0,10.2442,10.2587,10.2369,10.2587,124600.0
2007-12-05 15:15:00,14.13,14.13,14.1,14.12,144200.0,10.2587,10.2587,10.2369,10.2515,144200.0
2007-12-05 15:20:00,14.12,14.12,14.06,14.06,245600.0,10.2515,10.2515,10.2079,10.2079,245600.0
2007-12-05 15:25:00,14.06,14.08,14.03,14.05,121200.0,10.2079,10.2224,10.1861,10.2006,121200.0
2007-12-05 15:30:00,14.05,14.09,14.04,14.08,315400.0,10.2006,10.2297,10.1934,10.2224,315400.0
2007-12-05 15:35:00,14.08,14.13,14.08,14.1,173800.0,10.2224,10.2587,10.2224,10.2369,173800.0
2007-12-05 15:40:00,14.1,14.11,14.06,14.1,409600.0,10.2369,10.2442,10.2079,10.2369,409600.0
2007-12-05 15:45:00,14.1,14.11,14.06,14.08,371200.0,10.2369,10.2442,10.2079,10.2224,371200.0
2007-12-05 15:50:00,14.08,14.13,14.08,14.11,228200.0,10.2224,10.2587,10.2224,10.2442,228200.0
2007-12-05 15:55:00,14.11,14.15,14.1,14.12,312400.0,10.2442,10.2733,10.2369,10.2515,312400.0
2007-12-06 09:30:00,14.12,14.25,14.09,14.13,172800.0,10.2515,10.3459,10.2297,10.2587,172800.0
2007-12-06 09:35:00,14.13,14.15,14.06,14.08,70600.0,10.2587,10.2733,10.2079,10.2224,70600.0
2007-12-06 09:40:00,14.08,14.1,14.01,14.02,150800.0,10.2224,10.2369,10.1716,10.1789,150800.0
2007-12-06 09:45:00,14.02,14.06,14.01,14.05,132800.0,10.1789,10.2079,10.1716,10.2006,132800.0
2007-12-06 09:50:00,14.05,14.06,14.01,14.02,229800.0,10.2006,10.2079,10.1716,10.1789,229800.0
2007-12-06 09:55:00,14.01,14.06,14.01,14.04,138800.0,10.1716,10.2079,10.1716,10.1934,138800.0
2007-12-06 10:00:00,14.05,14.08,14.02,14.05,90400.0,10.2006,10.2224,10.1789,10.2006,90400.0
2007-12-06 10:05:00,14.05,14.06,14.03,14.04,56200.0,10.2006,10.2079,10.1861,10.1934,56200.0
2007-12-06 10:10:00,14.05,14.05,13.96,13.96,120800.0,10.2006,10.2006,10.1353,10.1353,120800.0
2007-12-06 10:15:00,13.97,13.99,13.96,13.98,99200.0,10.1426,10.1571,10.1353,10.1498,99200.0
2007-12-06 10:20:00,13.99,14.01,13.95,13.95,176200.0,10.1571,10.1716,10.128,10.128,176200.0
2007-12-06 10:25:00,13.95,13.97,13.94,13.96,110600.0,10.128,10.1426,10.1208,10.1353,110600.0
2007-12-06 10:30:00,13.96,13.96,13.94,13.96,121000.0,10.1353,10.1353,10.1208,10.1353,121000.0
2007-12-06 10:35:00,13.96,13.97,13.94,13.96,84200.0,10.1353,10.1426,10.1208,10.1353,84200.0
2007-12-06 10:40:00,13.96,13.97,13.94,13.96,66800.0,10.1353,10.1426,10.1208,10.1353,66800.0
2007-12-06 10:45:00,13.96,13.97,13.94,13.96,88400.0,10.1353,10.1426,10.1208,10.1353,88400.0
2007-12-06 10:50:00,13.96,13.97,13.95,13.96,71000.0,10.1353,10.1426,10.128,10.1353,71000.0
2007-12-06 10:55:00,13.96,13.97,13.94,13.96,70800.0,10.1353,10.1426,10.1208,10.1353,70800.0
2007-12-06 11:00:00,13.96,13.97,13.95,13.95,65800.0,10.1353,10.1426,10.128,10.128,65800.0
2007-12-06 11:05:00,13.95,13.96,13.94,13.95,107200.0,10.128,10.1353,10.1208,10.128,107200.0
2007-12-06 11:10:00,13.95,13.98,13.95,13.97,137000.0,10.128,10.1498,10.128,10.1426,137000.0
2007-12-06 11:15:00,13.97,14.0,13.97,14.0,55200.0,10.1426,10.1643,10.1426,10.1643,55200.0
2007-12-06 11:20:00,14.0,14.0,13.99,14.0,59200.0,10.1643,10.1643,10.1571,10.1643,59200.0
2007-12-06 11:25:00,14.0,14.0,13.99,13.99,91600.0,10.1643,10.1643,10.1571,10.1571,91600.0
2007-12-06 11:30:00,13.99,14.01,13.99,13.99,207200.0,10.1571,10.1716,10.1571,10.1571,207200.0
2007-12-06 11:35:00,13.99,14.0,13.99,13.99,111000.0,10.1571,10.1643,10.1571,10.1571,111000.0
2007-12-06 11:40:00,13.99,14.01,13.99,13.99,205000.0,10.1571,10.1716,10.1571,10.1571,205000.0
2007-12-06 11:45:00,13.99,14.0,13.97,13.98,58600.0,10.1571,10.1643,10.1426,10.1498,58600.0
2007-12-06 11:50:00,13.97,14.0,13.96,13.96,88400.0,10.1426,10.1643,10.1353,10.1353,88400.0
2007-12-06 11:55:00,13.97,13.97,13.96,13.96,63400.0,10.1426,10.1426,10.1353,10.1353,63400.0
2007-12-06 12:00:00,13.96,14.0,13.96,14.0,47600.0,10.1353,10.1643,10.1353,10.1643,47600.0
2007-12-06 12:05:00,13.99,14.05,13.99,14.02,95000.0,10.1571,10.2006,10.1571,10.1789,95000.0
2007-12-06 12:10:00,14.02,14.03,13.99,14.02,100600.0,10.1789,10.1861,10.1571,10.1789,100600.0
2007-12-06 12:15:00,14.02,14.03,14.01,14.02,58600.0,10.1789,10.1861,10.1716,10.1789,58600.0
2007-12-06 12:20:00,14.01,14.04,14.01,14.03,72800.0,10.1716,10.1934,10.1716,10.1861,72800.0
2007-12-06 12:25:00,14.02,14.03,14.02,14.03,52200.0,10.1789,10.1861,10.1789,10.1861,52200.0
2007-12-06 12:30:00,14.03,14.04,14.01,14.01,76400.0,10.1861,10.1934,10.1716,10.1716,76400.0
2007-12-06 12:35:00,14.02,14.04,14.01,14.02,123600.0,10.1789,10.1934,10.1716,10.1789,123600.0
2007-12-06 12:40:00,14.02,14.02,14.01,14.01,50400.0,10.1789,10.1789,10.1716,10.1716,50400.0
2007-12-06 12:45:00,14.01,14.03,14.01,14.02,38200.0,10.1716,10.1861,10.1716,10.1789,38200.0
2007-12-06 12:50:00,14.02,14.02,14.01,14.02,61600.0,10.1789,10.1789,10.1716,10.1789,61600.0
2007-12-06 12:55:00,14.02,14.04,14.01,14.03,33800.0,10.1789,10.1934,10.1716,10.1861,33800.0
2007-12-06 13:00:00,14.03,14.04,14.03,14.03,30400.0,10.1861,10.1934,10.1861,10.1861,30400.0
2007-12-06 13:05:00,14.03,14.03,13.99,14.01,88200.0,10.1861,10.1861,10.1571,10.1716,88200.0
2007-12-06 13:10:00,14.01,14.02,14.0,14.01,77200.0,10.1716,10.1789,10.1643,10.1716,77200.0
2007-12-06 13:15:00,14.01,14.02,13.99,13.99,86200.0,10.1716,10.1789,10.1571,10.1571,86200.0
2007-12-06 13:20:00,13.99,14.03,13.99,14.02,87000.0,10.1571,10.1861,10.1571,10.1789,87000.0
2007-12-06 13:25:00,14.02,14.03,14.0,14.01,84400.0,10.1789,10.1861,10.1643,10.1716,84400.0
2007-12-06 13:30:00,14.01,14.01,13.99,13.99,43600.0,10.1716,10.1716,10.1571,10.1571,43600.0
2007-12-06 13:35:00,14.0,14.01,13.99,14.01,270200.0,10.1643,10.1716,10.1571,10.1716,270200.0
2007-12-06 13:40:00,14.0,14.01,13.99,14.0,62400.0,10.1643,10.1716,10.1571,10.1643,62400.0
2007-12-06 13:45:00,14.0,14.0,13.99,13.99,165200.0,10.1643,10.1643,10.1571,10.1571,165200.0
2007-12-06 13:50:00,13.99,13.99,13.96,13.97,106200.0,10.1571,10.1571,10.1353,10.1426,106200.0
2007-12-06 13:55:00,13.96,13.97,13.94,13.95,71200.0,10.1353,10.1426,10.1208,10.128,71200.0
2007-12-06 14:00:00,13.94,13.95,13.93,13.93,98400.0,10.1208,10.128,10.1135,10.1135,98400.0
2007-12-06 14:05:00,13.93,13.96,13.92,13.96,90800.0,10.1135,10.1353,10.1063,10.1353,90800.0
2007-12-06 14:10:00,13.96,13.97,13.94,13.95,115400.0,10.1353,10.1426,10.1208,10.128,115400.0
2007-12-06 14:15:00,13.96,13.96,13.95,13.95,115800.0,10.1353,10.1353,10.128,10.128,115800.0
2007-12-06 14:20:00,13.96,13.97,13.96,13.97,110200.0,10.1353,10.1426,10.1353,10.1426,110200.0
2007-12-06 14:25:00,13.96,13.97,13.95,13.97,82400.0,10.1353,10.1426,10.128,10.1426,82400.0
2007-12-06 14:30:00,13.97,13.99,13.97,13.97,112800.0,10.1426,10.1571,10.1426,10.1426,112800.0
2007-12-06 14:35:00,13.97,13.99,13.93,13.97,146200.0,10.1426,10.1571,10.1135,10.1426,146200.0
2007-12-06 14:40:00,13.97,14.01,13.96,14.0,95600.0,10.1426,10.1716,10.1353,10.1643,95600.0
2007-12-06 14:45:00,14.0,14.0,13.96,13.97,85600.0,10.1643,10.1643,10.1353,10.1426,85600.0
2007-12-06 14:50:00,13.97,14.02,13.97,13.99,182400.0,10.1426,10.1789,10.1426,10.1571,182400.0
2007-12-06 14:55:00,13.99,13.99,13.97,13.99,103400.0,10.1571,10.1571,10.1426,10.1571,103400.0
2007-12-06 15:00:00,13.99,14.04,13.98,14.01,103200.0,10.1571,10.1934,10.1498,10.1716,103200.0
2007-12-06 15:05:00,14.01,14.01,13.98,13.99,110600.0,10.1716,10.1716,10.1498,10.1571,110600.0
2007-12-06 15:10:00,13.99,13.99,13.99,13.99,35400.0,10.1571,10.1571,10.1571,10.1571,35400.0
2007-12-06 15:15:00,13.99,14.02,13.99,13.99,70400.0,10.1571,10.1789,10.1571,10.1571,70400.0
2007-12-06 15:20:00,14.0,14.05,13.99,14.04,377600.0,10.1643,10.2006,10.1571,10.1934,377600.0
2007-12-06 15:25:00,14.03,14.05,14.03,14.04,89000.0,10.1861,10.2006,10.1861,10.1934,89000.0
2007-12-06 15:30:00,14.04,14.06,14.03,14.05,111400.0,10.1934,10.2079,10.1861,10.2006,111400.0
2007-12-06 15:35:00,14.05,14.08,14.05,14.05,106000.0,10.2006,10.2224,10.2006,10.2006,106000.0
2007-12-06 15:40:00,14.05,14.1,14.05,14.08,935600.0,10.2006,10.2369,10.2006,10.2224,935600.0
2007-12-06 15:45:00,14.08,14.12,13.98,14.12,318200.0,10.2224,10.2515,10.1498,10.2515,318200.0
2007-12-06 15:50:00,14.12,14.16,14.11,14.15,359200.0,10.2515,10.2805,10.2442,10.2733,359200.0
2007-12-06 15:55:00,14.15,14.15,14.05,14.06,472200.0,10.2733,10.2733,10.2006,10.2079,472200.0
2007-12-07 09:30:00,14.23,14.3,14.17,14.21,354600.0,10.3313,10.3822,10.2878,10.3168,354600.0
2007-12-07 09:35:00,14.2,14.21,14.18,14.19,121400.0,10.3096,10.3168,10.295,10.3023,121400.0
2007-12-07 09:40:00,14.19,14.27,14.18,14.27,114800.0,10.3023,10.3604,10.295,10.3604,114800.0
2007-12-07 09:45:00,14.27,14.3,14.27,14.29,106400.0,10.3604,10.3822,10.3604,10.3749,106400.0
2007-12-07 09:50:00,14.29,14.29,14.24,14.27,139600.0,10.3749,10.3749,10.3386,10.3604,139600.0
2007-12-07 09:55:00,14.27,14.32,14.25,14.32,180800.0,10.3604,10.3967,10.3459,10.3967,180800.0
2007-12-07 10:00:00,14.31,14.35,14.31,14.33,138000.0,10.3894,10.4185,10.3894,10.4039,138000.0
2007-12-07 10:05:00,14.33,14.33,14.24,14.29,146400.0,10.4039,10.4039,10.3386,10.3749,146400.0
2007-12-07 10:10:00,14.29,14.34,14.28,14.32,201000.0,10.3749,10.4112,10.3676,10.3967,201000.0
2007-12-07 10:15:00,14.32,14.33,14.22,14.26,235400.0,10.3967,10.4039,10.3241,10.3531,235400.0
2007-12-07 10:20:00,14.26,14.29,14.24,14.24,128600.0,10.3531,10.3749,10.3386,10.3386,128600.0
2007-12-07 10:25:00,14.24,14.26,14.18,14.19,94400.0,10.3386,10.3531,10.295,10.3023,94400.0
2007-12-07 10:30:00,14.19,14.23,14.19,14.22,124400.0,10.3023,10.3313,10.3023,10.3241,124400.0
2007-12-07 10:35:00,14.22,14.24,14.22,14.24,37600.0,10.3241,10.3386,10.3241,10.3386,37600.0
2007-12-07 10:40:00,14.24,14.24,14.22,14.22,96200.0,10.3386,10.3386,10.3241,10.3241,96200.0
2007-12-07 10:45:00,14.22,14.27,14.22,14.27,81800.0,10.3241,10.3604,10.3241,10.3604,81800.0
2007-12-07 10:50:00,14.27,14.28,14.25,14.26,66400.0,10.3604,10.3676,10.3459,10.3531,66400.0
2007-12-07 10:55:00,14.26,14.28,14.25,14.27,79000.0,10.3531,10.3676,10.3459,10.3604,79000.0
2007-12-07 11:00:00,14.27,14.27,14.24,14.24,65200.0,10.3604,10.3604,10.3386,10.3386,65200.0
2007-12-07 11:05:00,14.24,14.26,14.22,14.26,69800.0,10.3386,10.3531,10.3241,10.3531,69800.0
2007-12-07 11:10:00,14.25,14.26,14.24,14.24,71400.0,10.3459,10.3531,10.3386,10.3386,71400.0
2007-12-07 11:15:00,14.25,14.27,14.24,14.24,69200.0,10.3459,10.3604,10.3386,10.3386,69200.0
2007-12-07 11:20:00,14.24,14.24,14.21,14.21,53600.0,10.3386,10.3386,10.3168,10.3168,53600.0
2007-12-07 11:25:00,14.21,14.27,14.21,14.27,197000.0,10.3168,10.3604,10.3168,10.3604,197000.0
2007-12-07 11:30:00,14.27,14.27,14.22,14.24,127000.0,10.3604,10.3604,10.3241,10.3386,127000.0
2007-12-07 11:35:00,14.24,14.28,14.23,14.25,127200.0,10.3386,10.3676,10.3313,10.3459,127200.0
2007-12-07 11:40:00,14.25,14.3,14.24,14.29,112800.0,10.3459,10.3822,10.3386,10.3749,112800.0
2007-12-07 11:45:00,14.29,14.32,14.27,14.31,127000.0,10.3749,10.3967,10.3604,10.3894,127000.0
2007-12-07 11:50:00,14.31,14.31,14.28,14.29,77800.0,10.3894,10.3894,10.3676,10.3749,77800.0
2007-12-07 11:55:00,14.29,14.29,14.27,14.27,79800.0,10.3749,10.3749,10.3604,10.3604,79800.0
2007-12-07 12:00:00,14.27,14.28,14.26,14.28,62200.0,10.3604,10.3676,10.3531,10.3676,62200.0
2007-12-07 12:05:00,14.28,14.31,14.28,14.3,73400.0,10.3676,10.3894,10.3676,10.3822,73400.0
2007-12-07 12:10:00,14.3,14.31,14.29,14.29,87400.0,10.3822,10.3894,10.3749,10.3749,87400.0
2007-12-07 12:15:00,14.29,14.29,14.28,14.28,33600.0,10.3749,10.3749,10.3676,10.3676,33600.0
2007-12-07 12:20:00,14.28,14.3,14.28,14.29,40600.0,10.3676,10.3822,10.3676,10.3749,40600.0
2007-12-07 12:25:00,14.29,14.3,14.29,14.29,33800.0,10.3749,10.3822,10.3749,10.3749,33800.0
2007-12-07 12:30:00,14.29,14.29,14.29,14.29,31200.0,10.3749,10.3749,10.3749,10.3749,31200.0
2007-12-07 12:35:00,14.29,14.29,14.29,14.29,17000.0,10.3749,10.3749,10.3749,10.3749,17000.0
2007-12-07 12:40:00,14.29,14.29,14.29,14.29,18400.0,10.3749,10.3749,10.3749,10.3749,18400.0
2007-12-07 12:45:00,14.29,14.29,14.29,14.29,23000.0,10.3749,10.3749,10.3749,10.3749,23000.0
2007-12-07 12:50:00,14.29,14.29,14.29,14.29,25800.0,10.3749,10.3749,10.3749,10.3749,25800.0
2007-12-07 12:55:00,14.29,14.29,14.29,14.29,22000.0,10.3749,10.3749,10.3749,10.3749,22000.0
2007-12-07 13:00:00,14.29,14.29,14.29,14.29,21800.0,10.3749,10.3749,10.3749,10.3749,21800.0
2007-12-07 13:05:00,14.29,14.3,14.27,14.28,116000.0,10.3749,10.3822,10.3604,10.3676,116000.0
2007-12-07 13:10:00,14.27,14.28,14.27,14.27,35800.0,10.3604,10.3676,10.3604,10.3604,35800.0
2007-12-07 13:15:00,14.27,14.28,14.27,14.28,30600.0,10.3604,10.3676,10.3604,10.3676,30600.0
2007-12-07 13:20:00,14.28,14.3,14.28,14.29,53600.0,10.3676,10.3822,10.3676,10.3749,53600.0
2007-12-07 13:25:00,14.29,14.3,14.26,14.26,84600.0,10.3749,10.3822,10.3531,10.3531,84600.0
2007-12-07 13:30:00,14.27,14.28,14.26,14.27,31600.0,10.3604,10.3676,10.3531,10.3604,31600.0
2007-12-07 13:35:00,14.27,14.28,14.27,14.27,32000.0,10.3604,10.3676,10.3604,10.3604,32000.0
2007-12-07 13:40:00,14.27,14.28,14.27,14.28,73800.0,10.3604,10.3676,10.3604,10.3676,73800.0
2007-12-07 13:45:00,14.28,14.3,14.28,14.29,38800.0,10.3676,10.3822,10.3676,10.3749,38800.0
2007-12-07 13:50:00,14.29,14.3,14.27,14.28,52000.0,10.3749,10.3822,10.3604,10.3676,52000.0
2007-12-07 13:55:00,14.28,14.31,14.28,14.3,47800.0,10.3676,10.3894,10.3676,10.3822,47800.0
2007-12-07 14:00:00,14.3,14.3,14.3,14.3,27400.0,10.3822,10.3822,10.3822,10.3822,27400.0
2007-12-07 14:05:00,14.3,14.32,14.3,14.31,68200.0,10.3822,10.3967,10.3822,10.3894,68200.0
2007-12-07 14:10:00,14.32,14.32,14.3,14.3,50200.0,10.3967,10.3967,10.3822,10.3822,50200.0
2007-12-07 14:15:00,14.3,14.31,14.27,14.28,80800.0,10.3822,10.3894,10.3604,10.3676,80800.0
2007-12-07 14:20:00,14.28,14.29,14.28,14.29,32400.0,10.3676,10.3749,10.3676,10.3749,32400.0
2007-12-07 14:25:00,14.28,14.29,14.27,14.27,36600.0,10.3676,10.3749,10.3604,10.3604,36600.0
2007-12-07 14:30:00,14.27,14.3,14.27,14.29,70000.0,10.3604,10.3822,10.3604,10.3749,70000.0
2007-12-07 14:35:00,14.28,14.29,14.27,14.28,56600.0,10.3676,10.3749,10.3604,10.3676,56600.0
2007-12-07 14:40:00,14.28,14.28,14.25,14.26,84200.0,10.3676,10.3676,10.3459,10.3531,84200.0
2007-12-07 14:45:00,14.26,14.27,14.22,14.23,149800.0,10.3531,10.3604,10.3241,10.3313,149800.0
2007-12-07 14:50:00,14.24,14.25,14.23,14.24,48800.0,10.3386,10.3459,10.3313,10.3386,48800.0
2007-12-07 14:55:00,14.25,14.27,14.24,14.24,93600.0,10.3459,10.3604,10.3386,10.3386,93600.0
2007-12-07 15:00:00,14.24,14.25,14.22,14.24,57200.0,10.3386,10.3459,10.3241,10.3386,57200.0
2007-12-07 15:05:00,14.24,14.28,14.23,14.24,96400.0,10.3386,10.3676,10.3313,10.3386,96400.0
2007-12-07 15:10:00,14.24,14.27,14.22,14.22,147200.0,10.3386,10.3604,10.3241,10.3241,147200.0
2007-12-07 15:15:00,14.22,14.24,14.19,14.19,211200.0,10.3241,10.3386,10.3023,10.3023,211200.0
2007-12-07 15:20:00,14.2,14.22,14.19,14.21,155200.0,10.3096,10.3241,10.3023,10.3168,155200.0
2007-12-07 15:25:00,14.21,14.22,14.19,14.2,78800.0,10.3168,10.3241,10.3023,10.3096,78800.0
2007-12-07 15:30:00,14.2,14.22,14.18,14.22,114000.0,10.3096,10.3241,10.295,10.3241,114000.0
2007-12-07 15:35:00,14.21,14.27,14.21,14.26,231800.0,10.3168,10.3604,10.3168,10.3531,231800.0
2007-12-07 15:40:00,14.26,14.27,14.22,14.22,160000.0,10.3531,10.3604,10.3241,10.3241,160000.0
2007-12-07 15:45:00,14.22,14.28,14.22,14.24,377400.0,10.3241,10.3676,10.3241,10.3386,377400.0
2007-12-07 15:50:00,14.24,14.24,14.18,14.19,206600.0,10.3386,10.3386,10.295,10.3023,206600.0
2007-12-07 15:55:00,14.19,14.22,14.18,14.21,280000.0,10.3023,10.3241,10.295,10.3168,280000.0
2007-12-10 09:30:00,14.32,14.32,14.26,14.27,205400.0,10.3967,10.3967,10.3531,10.3604,205400.0
2007-12-10 09:35:00,14.28,14.29,14.25,14.25,120800.0,10.3676,10.3749,10.3459,10.3459,120800.0
2007-12-10 09:40:00,14.24,14.24,14.22,14.22,109600.0,10.3386,10.3386,10.3241,10.3241,109600.0
2007-12-10 09:45:00,14.22,14.28,14.21,14.27,139000.0,10.3241,10.3676,10.3168,10.3604,139000.0
2007-12-10 09:50:00,14.26,14.29,14.26,14.27,100800.0,10.3531,10.3749,10.3531,10.3604,100800.0
2007-12-10 09:55:00,14.27,14.28,14.24,14.28,213000.0,10.3604,10.3676,10.3386,10.3676,213000.0
2007-12-10 10:00:00,14.28,14.34,14.28,14.33,142000.0,10.3676,10.4112,10.3676,10.4039,142000.0
2007-12-10 10:05:00,14.33,14.35,14.33,14.34,130600.0,10.4039,10.4185,10.4039,10.4112,130600.0
2007-12-10 10:10:00,14.35,14.38,14.34,14.37,115000.0,10.4185,10.4402,10.4112,10.433,115000.0
2007-12-10 10:15:00,14.38,14.4,14.36,14.38,121600.0,10.4402,10.4548,10.4257,10.4402,121600.0
2007-12-10 10:20:00,14.38,14.4,14.37,14.38,84400.0,10.4402,10.4548,10.433,10.4402,84400.0
2007-12-10 10:25:00,14.37,14.38,14.37,14.38,84400.0,10.433,10.4402,10.433,10.4402,84400.0
2007-12-10 10:30:00,14.38,14.43,14.38,14.43,110400.0,10.4402,10.4765,10.4402,10.4765,110400.0
2007-12-10 10:35:00,14.43,14.43,14.4,14.42,119400.0,10.4765,10.4765,10.4548,10.4693,119400.0
2007-12-10 10:40:00,14.42,14.46,14.41,14.45,92600.0,10.4693,10.4983,10.462,10.4911,92600.0
2007-12-10 10:45:00,14.45,14.45,14.4,14.42,67400.0,10.4911,10.4911,10.4548,10.4693,67400.0
2007-12-10 10:50:00,14.42,14.42,14.37,14.37,112800.0,10.4693,10.4693,10.433,10.433,112800.0
2007-12-10 10:55:00,14.37,14.38,14.36,14.37,128800.0,10.433,10.4402,10.4257,10.433,128800.0
2007-12-10 11:00:00,14.36,14.37,14.3,14.34,157800.0,10.4257,10.433,10.3822,10.4112,157800.0
2007-12-10 11:05:00,14.33,14.33,14.28,14.29,133400.0,10.4039,10.4039,10.3676,10.3749,133400.0
2007-12-10 11:10:00,14.29,14.31,14.28,14.28,115000.0,10.3749,10.3894,10.3676,10.3676,115000.0
2007-12-10 11:15:00,14.28,14.29,14.27,14.28,164000.0,10.3676,10.3749,10.3604,10.3676,164000.0
2007-12-10 11:20:00,14.27,14.28,14.26,14.28,125400.0,10.3604,10.3676,10.3531,10.3676,125400.0
2007-12-10 11:25:00,14.28,14.3,14.28,14.29,137600.0,10.3676,10.3822,10.3676,10.3749,137600.0
2007-12-10 11:30:00,14.29,14.3,14.24,14.24,191000.0,10.3749,10.3822,10.3386,10.3386,191000.0
2007-12-10 11:35:00,14.24,14.26,14.24,14.26,82800.0,10.3386,10.3531,10.3386,10.3531,82800.0
2007-12-10 11:40:00,14.26,14.26,14.24,14.24,59200.0,10.3531,10.3531,10.3386,10.3386,59200.0
2007-12-10 11:45:00,14.24,14.24,14.22,14.24,87200.0,10.3386,10.3386,10.3241,10.3386,87200.0
2007-12-10 11:50:00,14.24,14.24,14.23,14.24,49000.0,10.3386,10.3386,10.3313,10.3386,49000.0
2007-12-10 11:55:00,14.24,14.24,14.21,14.21,75200.0,10.3386,10.3386,10.3168,10.3168,75200.0
2007-12-10 12:00:00,14.21,14.21,14.18,14.2,127800.0,10.3168,10.3168,10.295,10.3096,127800.0
2007-12-10 12:05:00,14.19,14.21,14.17,14.17,155800.0,10.3023,10.3168,10.2878,10.2878,155800.0
2007-12-10 12:10:00,14.18,14.18,14.16,14.17,87800.0,10.295,10.295,10.2805,10.2878,87800.0
2007-12-10 12:15:00,14.17,14.18,14.16,14.17,230800.0,10.2878,10.295,10.2805,10.2878,230800.0
2007-12-10 12:20:00,14.18,14.19,14.17,14.18,99600.0,10.295,10.3023,10.2878,10.295,99600.0
2007-12-10 12:25:00,14.19,14.2,14.17,14.18,104200.0,10.3023,10.3096,10.2878,10.295,104200.0
2007-12-10 12:30:00,14.18,14.19,14.17,14.17,73200.0,10.295,10.3023,10.2878,10.2878,73200.0
2007-12-10 12:35:00,14.17,14.19,14.17,14.19,43400.0,10.2878,10.3023,10.2878,10.3023,43400.0
2007-12-10 12:40:00,14.19,14.2,14.18,14.2,37800.0,10.3023,10.3096,10.295,10.3096,37800.0
2007-12-10 12:45:00,14.2,14.24,14.19,14.23,150200.0,10.3096,10.3386,10.3023,10.3313,150200.0
2007-12-10 12:50:00,14.22,14.23,14.2,14.21,120800.0,10.3241,10.3313,10.3096,10.3168,120800.0
2007-12-10 12:55:00,14.21,14.23,14.21,14.22,47200.0,10.3168,10.3313,10.3168,10.3241,47200.0
2007-12-10 13:00:00,14.22,14.25,14.22,14.24,70400.0,10.3241,10.3459,10.3241,10.3386,70400.0
2007-12-10 13:05:00,14.24,14.24,14.22,14.23,66400.0,10.3386,10.3386,10.3241,10.3313,66400.0
2007-12-10 13:10:00,14.22,14.23,14.22,14.22,25200.0,10.3241,10.3313,10.3241,10.3241,25200.0
2007-12-10 13:15:00,14.22,14.24,14.22,14.24,59600.0,10.3241,10.3386,10.3241,10.3386,59600.0
2007-12-10 13:20:00,14.24,14.26,14.21,14.21,95800.0,10.3386,10.3531,10.3168,10.3168,95800.0
2007-12-10 13:25:00,14.22,14.22,14.19,14.2,127000.0,10.3241,10.3241,10.3023,10.3096,127000.0
2007-12-10 13:30:00,14.21,14.21,14.19,14.2,140600.0,10.3168,10.3168,10.3023,10.3096,140600.0
2007-12-10 13:35:00,14.21,14.21,14.2,14.2,83000.0,10.3168,10.3168,10.3096,10.3096,83000.0
2007-12-10 13:40:00,14.2,14.21,14.2,14.2,78600.0,10.3096,10.3168,10.3096,10.3096,78600.0
2007-12-10 13:45:00,14.2,14.21,14.17,14.17,101400.0,10.3096,10.3168,10.2878,10.2878,101400.0
2007-12-10 13:50:00,14.17,14.18,14.16,14.17,135000.0,10.2878,10.295,10.2805,10.2878,135000.0
2007-12-10 13:55:00,14.17,14.17,14.14,14.14,138200.0,10.2878,10.2878,10.266,10.266,138200.0
2007-12-10 14:00:00,14.15,14.19,14.14,14.19,83400.0,10.2733,10.3023,10.266,10.3023,83400.0
2007-12-10 14:05:00,14.19,14.22,14.18,14.22,50600.0,10.3023,10.3241,10.295,10.3241,50600.0
2007-12-10 14:10:00,14.22,14.22,14.21,14.21,42800.0,10.3241,10.3241,10.3168,10.3168,42800.0
2007-12-10 14:15:00,14.21,14.23,14.21,14.22,89400.0,10.3168,10.3313,10.3168,10.3241,89400.0
2007-12-10 14:20:00,14.22,14.22,14.2,14.21,152800.0,10.3241,10.3241,10.3096,10.3168,152800.0
2007-12-10 14:25:00,14.21,14.21,14.12,14.17,401000.0,10.3168,10.3168,10.2515,10.2878,401000.0
2007-12-10 14:30:00,14.17,14.18,14.16,14.17,47400.0,10.2878,10.295,10.2805,10.2878,47400.0
2007-12-10 14:35:00,14.17,14.18,14.15,14.17,80200.0,10.2878,10.295,10.2733,10.2878,80200.0
2007-12-10 14:40:00,14.17,14.18,14.08,14.08,237000.0,10.2878,10.295,10.2224,10.2224,237000.0
2007-12-10 14:45:00,14.07,14.11,14.07,14.1,136000.0,10.2152,10.2442,10.2152,10.2369,136000.0
2007-12-10 14:50:00,14.1,14.1,14.03,14.07,281800.0,10.2369,10.2369,10.1861,10.2152,281800.0
2007-12-10 14:55:00,14.08,14.1,14.06,14.1,110000.0,10.2224,10.2369,10.2079,10.2369,110000.0
2007-12-10 15:00:00,14.1,14.13,14.09,14.13,117600.0,10.2369,10.2587,10.2297,10.2587,117600.0
2007-12-10 15:05:00,14.13,14.14,14.09,14.09,165600.0,10.2587,10.266,10.2297,10.2297,165600.0
2007-12-10 15:10:00,14.1,14.12,14.09,14.12,92400.0,10.2369,10.2515,10.2297,10.2515,92400.0
2007-12-10 15:15:00,14.11,14.13,14.11,14.13,132800.0,10.2442,10.2587,10.2442,10.2587,132800.0
2007-12-10 15:20:00,14.13,14.2,14.12,14.18,194400.0,10.2587,10.3096,10.2515,10.295,194400.0
2007-12-10 15:25:00,14.18,14.21,14.17,14.2,202000.0,10.295,10.3168,10.2878,10.3096,202000.0
2007-12-10 15:30:00,14.2,14.2,14.17,14.2,161800.0,10.3096,10.3096,10.2878,10.3096,161800.0
2007-12-10 15:35:00,14.2,14.21,14.19,14.2,256800.0,10.3096,10.3168,10.3023,10.3096,256800.0
2007-12-10 15:40:00,14.21,14.21,14.19,14.2,161600.0,10.3168,10.3168,10.3023,10.3096,161600.0
2007-12-10 15:45:00,14.2,14.21,14.19,14.21,275600.0,10.3096,10.3168,10.3023,10.3168,275600.0
2007-12-10 15:50:00,14.21,14.23,14.2,14.2,371000.0,10.3168,10.3313,10.3096,10.3096,371000.0
2007-12-10 15:55:00,14.2,14.21,14.13,14.16,635400.0,10.3096,10.3168,10.2587,10.2805,635400.0
2007-12-11 09:30:00,13.83,13.83,13.38,13.38,470000.0,10.0409,10.0409,9.7142,9.7142,470000.0
2007-12-11 09:35:00,13.38,13.42,13.17,13.24,1146200.0,9.7142,9.7433,9.5617,9.6126,1146200.0
2007-12-11 09:40:00,13.24,13.31,13.17,13.22,1126800.0,9.6126,9.6634,9.5617,9.598,1126800.0
2007-12-11 09:45:00,13.22,13.37,13.22,13.3,1009400.0,9.598,9.707,9.598,9.6561,1009400.0
2007-12-11 09:50:00,13.31,13.33,13.17,13.19,704200.0,9.6634,9.6779,9.5617,9.5763,704200.0
2007-12-11 09:55:00,13.2,13.28,13.01,13.25,914000.0,9.5835,9.6416,9.4456,9.6198,914000.0
2007-12-11 10:00:00,13.24,13.33,13.19,13.29,486600.0,9.6126,9.6779,9.5763,9.6489,486600.0
2007-12-11 10:05:00,13.29,13.31,13.22,13.25,1071000.0,9.6489,9.6634,9.598,9.6198,1071000.0
2007-12-11 10:10:00,13.25,13.26,13.21,13.22,294200.0,9.6198,9.6271,9.5908,9.598,294200.0
2007-12-11 10:15:00,13.22,13.28,13.15,13.24,531600.0,9.598,9.6416,9.5472,9.6126,531600.0
2007-12-11 10:20:00,13.24,13.28,13.24,13.26,292600.0,9.6126,9.6416,9.6126,9.6271,292600.0
2007-12-11 10:25:00,13.26,13.33,13.26,13.3,580200.0,9.6271,9.6779,9.6271,9.6561,580200.0
2007-12-11 10:30:00,13.3,13.31,13.26,13.27,340400.0,9.6561,9.6634,9.6271,9.6343,340400.0
2007-12-11 10:35:00,13.26,13.29,13.24,13.25,365400.0,9.6271,9.6489,9.6126,9.6198,365400.0
2007-12-11 10:40:00,13.25,13.31,13.24,13.28,491000.0,9.6198,9.6634,9.6126,9.6416,491000.0
2007-12-11 10:45:00,13.28,13.31,13.28,13.3,487600.0,9.6416,9.6634,9.6416,9.6561,487600.0
2007-12-11 10:50:00,13.3,13.31,13.26,13.29,493000.0,9.6561,9.6634,9.6271,9.6489,493000.0
2007-12-11 10:55:00,13.29,13.31,13.28,13.28,496400.0,9.6489,9.6634,9.6416,9.6416,496400.0
2007-12-11 11:00:00,13.28,13.3,13.28,13.29,346800.0,9.6416,9.6561,9.6416,9.6489,346800.0
2007-12-11 11:05:00,13.29,13.3,13.28,13.29,801200.0,9.6489,9.6561,9.6416,9.6489,801200.0
2007-12-11 11:10:00,13.29,13.3,13.29,13.3,439600.0,9.6489,9.6561,9.6489,9.6561,439600.0
2007-12-11 11:15:00,13.3,13.44,13.3,13.43,462600.0,9.6561,9.7578,9.6561,9.7505,462600.0
2007-12-11 11:20:00,13.43,13.47,13.36,13.38,772400.0,9.7505,9.7796,9.6997,9.7142,772400.0
2007-12-11 11:25:00,13.38,13.39,13.37,13.38,162000.0,9.7142,9.7215,9.707,9.7142,162000.0
2007-12-11 11:30:00,13.38,13.38,13.33,13.36,227600.0,9.7142,9.7142,9.6779,9.6997,227600.0
2007-12-11 11:35:00,13.36,13.36,13.33,13.33,153400.0,9.6997,9.6997,9.6779,9.6779,153400.0
2007-12-11 11:40:00,13.33,13.38,13.33,13.38,171200.0,9.6779,9.7142,9.6779,9.7142,171200.0
2007-12-11 11:45:00,13.38,13.4,13.38,13.38,252800.0,9.7142,9.7287,9.7142,9.7142,252800.0
2007-12-11 11:50:00,13.38,13.41,13.37,13.41,305200.0,9.7142,9.736,9.707,9.736,305200.0
2007-12-11 11:55:00,13.41,13.46,13.4,13.45,237800.0,9.736,9.7723,9.7287,9.765,237800.0
2007-12-11 12:00:00,13.45,13.46,13.45,13.46,200400.0,9.765,9.7723,9.765,9.7723,200400.0
2007-12-11 12:05:00,13.46,13.46,13.44,13.45,186400.0,9.7723,9.7723,9.7578,9.765,186400.0
2007-12-11 12:10:00,13.44,13.46,13.41,13.45,258400.0,9.7578,9.7723,9.736,9.765,258400.0
2007-12-11 12:15:00,13.45,13.52,13.45,13.48,764400.0,9.765,9.8159,9.765,9.7868,764400.0
2007-12-11 12:20:00,13.49,13.52,13.47,13.49,233200.0,9.7941,9.8159,9.7796,9.7941,233200.0
2007-12-11 12:25:00,13.5,13.52,13.49,13.49,142400.0,9.8013,9.8159,9.7941,9.7941,142400.0
2007-12-11 12:30:00,13.49,13.49,13.45,13.46,127600.0,9.7941,9.7941,9.765,9.7723,127600.0
2007-12-11 12:35:00,13.45,13.5,13.45,13.49,190200.0,9.765,9.8013,9.765,9.7941,190200.0
2007-12-11 12:40:00,13.49,13.51,13.47,13.49,476200.0,9.7941,9.8086,9.7796,9.7941,476200.0
2007-12-11 12:45:00,13.49,13.5,13.49,13.49,127200.0,9.7941,9.8013,9.7941,9.7941,127200.0
2007-12-11 12:50:00,13.49,13.5,13.49,13.49,221400.0,9.7941,9.8013,9.7941,9.7941,221400.0
2007-12-11 12:55:00,13.49,13.49,13.47,13.47,102000.0,9.7941,9.7941,9.7796,9.7796,102000.0
2007-12-11 13:00:00,13.48,13.48,13.45,13.45,49200.0,9.7868,9.7868,9.765,9.765,49200.0
2007-12-11 13:05:00,13.45,13.51,13.4,13.42,886000.0,9.765,9.8086,9.7287,9.7433,886000.0
2007-12-11 13:10:00,13.42,13.43,13.4,13.42,97800.0,9.7433,9.7505,9.7287,9.7433,97800.0
2007-12-11 13:15:00,13.42,13.45,13.42,13.45,102000.0,9.7433,9.765,9.7433,9.765,102000.0
2007-12-11 13:20:00,13.45,13.5,13.45,13.5,179600.0,9.765,9.8013,9.765,9.8013,179600.0
2007-12-11 13:25:00,13.49,13.5,13.49,13.49,569400.0,9.7941,9.8013,9.7941,9.7941,569400.0
2007-12-11 13:30:00,13.49,13.5,13.48,13.49,112000.0,9.7941,9.8013,9.7868,9.7941,112000.0
2007-12-11 13:35:00,13.49,13.5,13.47,13.49,173000.0,9.7941,9.8013,9.7796,9.7941,173000.0
2007-12-11 13:40:00,13.49,13.5,13.48,13.49,144800.0,9.7941,9.8013,9.7868,9.7941,144800.0
2007-12-11 13:45:00,13.48,13.49,13.47,13.49,75800.0,9.7868,9.7941,9.7796,9.7941,75800.0
2007-12-11 13:50:00,13.49,13.49,13.42,13.45,169000.0,9.7941,9.7941,9.7433,9.765,169000.0
2007-12-11 13:55:00,13.46,13.47,13.44,13.45,113400.0,9.7723,9.7796,9.7578,9.765,113400.0
2007-12-11 14:00:00,13.45,13.47,13.4,13.47,229800.0,9.765,9.7796,9.7287,9.7796,229800.0
2007-12-11 14:05:00,13.47,13.51,13.47,13.49,243600.0,9.7796,9.8086,9.7796,9.7941,243600.0
2007-12-11 14:10:00,13.49,13.55,13.49,13.55,360400.0,9.7941,9.8376,9.7941,9.8376,360400.0
2007-12-11 14:15:00,13.55,13.56,13.38,13.38,779800.0,9.8376,9.8449,9.7142,9.7142,779800.0
2007-12-11 14:20:00,13.4,13.43,13.36,13.38,376400.0,9.7287,9.7505,9.6997,9.7142,376400.0
2007-12-11 14:25:00,13.4,13.44,13.38,13.38,529800.0,9.7287,9.7578,9.7142,9.7142,529800.0
2007-12-11 14:30:00,13.38,13.44,13.34,13.38,337200.0,9.7142,9.7578,9.6852,9.7142,337200.0
2007-12-11 14:35:00,13.38,13.4,13.29,13.4,490200.0,9.7142,9.7287,9.6489,9.7287,490200.0
2007-12-11 14:40:00,13.4,13.4,13.3,13.35,426200.0,9.7287,9.7287,9.6561,9.6924,426200.0
2007-12-11 14:45:00,13.35,13.42,13.31,13.4,296000.0,9.6924,9.7433,9.6634,9.7287,296000.0
2007-12-11 14:50:00,13.4,13.42,13.38,13.41,221400.0,9.7287,9.7433,9.7142,9.736,221400.0
2007-12-11 14:55:00,13.42,13.42,13.38,13.38,186600.0,9.7433,9.7433,9.7142,9.7142,186600.0
2007-12-11 15:00:00,13.38,13.4,13.37,13.38,328800.0,9.7142,9.7287,9.707,9.7142,328800.0
2007-12-11 15:05:00,13.38,13.38,13.3,13.33,416600.0,9.7142,9.7142,9.6561,9.6779,416600.0
2007-12-11 15:10:00,13.33,13.36,13.26,13.26,431800.0,9.6779,9.6997,9.6271,9.6271,431800.0
2007-12-11 15:15:00,13.26,13.31,13.24,13.25,666400.0,9.6271,9.6634,9.6126,9.6198,666400.0
2007-12-11 15:20:00,13.25,13.26,13.19,13.22,550600.0,9.6198,9.6271,9.5763,9.598,550600.0
2007-12-11 15:25:00,13.22,13.27,13.21,13.26,402800.0,9.598,9.6343,9.5908,9.6271,402800.0
2007-12-11 15:30:00,13.26,13.28,13.25,13.26,456000.0,9.6271,9.6416,9.6198,9.6271,456000.0
2007-12-11 15:35:00,13.25,13.26,13.17,13.18,363000.0,9.6198,9.6271,9.5617,9.569,363000.0
2007-12-11 15:40:00,13.18,13.25,13.17,13.22,565000.0,9.569,9.6198,9.5617,9.598,565000.0
2007-12-11 15:45:00,13.22,13.22,13.15,13.15,360600.0,9.598,9.598,9.5472,9.5472,360600.0
2007-12-11 15:50:00,13.15,13.2,13.15,13.18,598600.0,9.5472,9.5835,9.5472,9.569,598600.0
2007-12-11 15:55:00,13.18,13.35,13.17,13.24,1331200.0,9.569,9.6924,9.5617,9.6126,1331200.0
2007-12-12 09:30:00,13.51,13.51,13.4,13.44,536400.0,9.8086,9.8086,9.7287,9.7578,536400.0
2007-12-12 09:35:00,13.44,13.46,13.34,13.37,319800.0,9.7578,9.7723,9.6852,9.707,319800.0
2007-12-12 09:40:00,13.36,13.38,13.33,13.36,257400.0,9.6997,9.7142,9.6779,9.6997,257400.0
2007-12-12 09:45:00,13.35,13.47,13.35,13.45,229400.0,9.6924,9.7796,9.6924,9.765,229400.0
2007-12-12 09:50:00,13.44,13.47,13.41,13.46,213400.0,9.7578,9.7796,9.736,9.7723,213400.0
2007-12-12 09:55:00,13.46,13.49,13.45,13.49,167800.0,9.7723,9.7941,9.765,9.7941,167800.0
2007-12-12 10:00:00,13.49,13.49,13.41,13.41,126200.0,9.7941,9.7941,9.736,9.736,126200.0
2007-12-12 10:05:00,13.41,13.41,13.34,13.35,188400.0,9.736,9.736,9.6852,9.6924,188400.0
2007-12-12 10:10:00,13.35,13.36,13.3,13.34,175000.0,9.6924,9.6997,9.6561,9.6852,175000.0
2007-12-12 10:15:00,13.34,13.4,13.34,13.38,221400.0,9.6852,9.7287,9.6852,9.7142,221400.0
2007-12-12 10:20:00,13.38,13.38,13.35,13.35,117000.0,9.7142,9.7142,9.6924,9.6924,117000.0
2007-12-12 10:25:00,13.34,13.35,13.33,13.35,101200.0,9.6852,9.6924,9.6779,9.6924,101200.0
2007-12-12 10:30:00,13.35,13.38,13.35,13.38,217600.0,9.6924,9.7142,9.6924,9.7142,217600.0
2007-12-12 10:35:00,13.38,13.41,13.33,13.33,183600.0,9.7142,9.736,9.6779,9.6779,183600.0
2007-12-12 10:40:00,13.33,13.35,13.3,13.33,165000.0,9.6779,9.6924,9.6561,9.6779,165000.0
2007-12-12 10:45:00,13.31,13.33,13.26,13.28,201400.0,9.6634,9.6779,9.6271,9.6416,201400.0
2007-12-12 10:50:00,13.28,13.31,13.28,13.3,111200.0,9.6416,9.6634,9.6416,9.6561,111200.0
2007-12-12 10:55:00,13.3,13.3,13.26,13.27,106000.0,9.6561,9.6561,9.6271,9.6343,106000.0
2007-12-12 11:00:00,13.27,13.31,13.26,13.28,98600.0,9.6343,9.6634,9.6271,9.6416,98600.0
2007-12-12 11:05:00,13.28,13.29,13.27,13.27,127400.0,9.6416,9.6489,9.6343,9.6343,127400.0
2007-12-12 11:10:00,13.28,13.31,13.26,13.27,230400.0,9.6416,9.6634,9.6271,9.6343,230400.0
2007-12-12 11:15:00,13.26,13.27,13.19,13.21,295400.0,9.6271,9.6343,9.5763,9.5908,295400.0
2007-12-12 11:20:00,13.21,13.22,13.17,13.19,205000.0,9.5908,9.598,9.5617,9.5763,205000.0
2007-12-12 11:25:00,13.18,13.19,13.13,13.15,303200.0,9.569,9.5763,9.5327,9.5472,303200.0
2007-12-12 11:30:00,13.15,13.18,13.15,13.15,244000.0,9.5472,9.569,9.5472,9.5472,244000.0
2007-12-12 11:35:00,13.15,13.21,13.15,13.21,175000.0,9.5472,9.5908,9.5472,9.5908,175000.0
2007-12-12 11:40:00,13.2,13.22,13.19,13.2,131400.0,9.5835,9.598,9.5763,9.5835,131400.0
2007-12-12 11:45:00,13.2,13.27,13.19,13.25,232800.0,9.5835,9.6343,9.5763,9.6198,232800.0
2007-12-12 11:50:00,13.26,13.26,13.17,13.21,267600.0,9.6271,9.6271,9.5617,9.5908,267600.0
2007-12-12 11:55:00,13.21,13.23,13.21,13.22,136800.0,9.5908,9.6053,9.5908,9.598,136800.0
2007-12-12 12:00:00,13.22,13.25,13.22,13.24,122400.0,9.598,9.6198,9.598,9.6126,122400.0
2007-12-12 12:05:00,13.25,13.25,13.18,13.2,189000.0,9.6198,9.6198,9.569,9.5835,189000.0
2007-12-12 12:10:00,13.2,13.2,13.18,13.18,118800.0,9.5835,9.5835,9.569,9.569,118800.0
2007-12-12 12:15:00,13.18,13.19,13.15,13.15,156200.0,9.569,9.5763,9.5472,9.5472,156200.0
2007-12-12 12:20:00,13.15,13.16,13.14,13.15,124400.0,9.5472,9.5545,9.54,9.5472,124400.0
2007-12-12 12:25:00,13.15,13.15,13.13,13.13,134800.0,9.5472,9.5472,9.5327,9.5327,134800.0
2007-12-12 12:30:00,13.13,13.13,13.06,13.06,259000.0,9.5327,9.5327,9.4819,9.4819,259000.0
2007-12-12 12:35:00,13.06,13.08,12.76,13.05,482800.0,9.4819,9.4964,9.2641,9.4746,482800.0
2007-12-12 12:40:00,13.05,13.06,12.99,13.02,284200.0,9.4746,9.4819,9.4311,9.4528,284200.0
2007-12-12 12:45:00,13.02,13.06,12.96,13.05,263400.0,9.4528,9.4819,9.4093,9.4746,263400.0
2007-12-12 12:50:00,13.05,13.08,13.02,13.02,174000.0,9.4746,9.4964,9.4528,9.4528,174000.0
2007-12-12 12:55:00,13.02,13.05,13.01,13.04,194200.0,9.4528,9.4746,9.4456,9.4674,194200.0
2007-12-12 13:00:00,13.05,13.05,13.0,13.01,122200.0,9.4746,9.4746,9.4383,9.4456,122200.0
2007-12-12 13:05:00,13.01,13.04,13.01,13.03,166400.0,9.4456,9.4674,9.4456,9.4601,166400.0
2007-12-12 13:10:00,13.03,13.1,13.03,13.1,124800.0,9.4601,9.5109,9.4601,9.5109,124800.0
2007-12-12 13:15:00,13.1,13.13,13.09,13.1,186200.0,9.5109,9.5327,9.5037,9.5109,186200.0
2007-12-12 13:20:00,13.1,13.15,13.1,13.12,115600.0,9.5109,9.5472,9.5109,9.5254,115600.0
2007-12-12 13:25:00,13.13,13.13,13.1,13.1,94000.0,9.5327,9.5327,9.5109,9.5109,94000.0
2007-12-12 13:30:00,13.1,13.13,13.1,13.11,91200.0,9.5109,9.5327,9.5109,9.5182,91200.0
2007-12-12 13:35:00,13.11,13.18,13.11,13.15,118000.0,9.5182,9.569,9.5182,9.5472,118000.0
2007-12-12 13:40:00,13.15,13.17,13.12,13.12,153800.0,9.5472,9.5617,9.5254,9.5254,153800.0
2007-12-12 13:45:00,13.12,13.13,13.11,13.13,161600.0,9.5254,9.5327,9.5182,9.5327,161600.0
2007-12-12 13:50:00,13.13,13.15,13.12,13.12,111400.0,9.5327,9.5472,9.5254,9.5254,111400.0
2007-12-12 13:55:00,13.12,13.13,13.11,13.11,174200.0,9.5254,9.5327,9.5182,9.5182,174200.0
2007-12-12 14:00:00,13.12,13.15,13.11,13.15,160000.0,9.5254,9.5472,9.5182,9.5472,160000.0
2007-12-12 14:05:00,13.15,13.18,13.13,13.18,187600.0,9.5472,9.569,9.5327,9.569,187600.0
2007-12-12 14:10:00,13.18,13.21,13.14,13.17,773400.0,9.569,9.5908,9.54,9.5617,773400.0
2007-12-12 14:15:00,13.17,13.18,13.17,13.18,78200.0,9.5617,9.569,9.5617,9.569,78200.0
2007-12-12 14:20:00,13.18,13.18,13.15,13.17,287200.0,9.569,9.569,9.5472,9.5617,287200.0
2007-12-12 14:25:00,13.17,13.2,13.17,13.18,154600.0,9.5617,9.5835,9.5617,9.569,154600.0
2007-12-12 14:30:00,13.18,13.2,13.17,13.18,164400.0,9.569,9.5835,9.5617,9.569,164400.0
2007-12-12 14:35:00,13.18,13.18,13.12,13.13,481600.0,9.569,9.569,9.5254,9.5327,481600.0
2007-12-12 14:40:00,13.13,13.13,13.08,13.11,361200.0,9.5327,9.5327,9.4964,9.5182,361200.0
2007-12-12 14:45:00,13.1,13.1,13.02,13.1,443800.0,9.5109,9.5109,9.4528,9.5109,443800.0
2007-12-12 14:50:00,13.1,13.11,13.03,13.04,211800.0,9.5109,9.5182,9.4601,9.4674,211800.0
2007-12-12 14:55:00,13.04,13.1,13.02,13.02,173000.0,9.4674,9.5109,9.4528,9.4528,173000.0
2007-12-12 15:00:00,13.02,13.03,12.96,12.99,375400.0,9.4528,9.4601,9.4093,9.4311,375400.0
2007-12-12 15:05:00,12.99,13.03,12.99,13.0,274800.0,9.4311,9.4601,9.4311,9.4383,274800.0
2007-12-12 15:10:00,13.0,13.01,12.96,12.97,399000.0,9.4383,9.4456,9.4093,9.4165,399000.0
2007-12-12 15:15:00,12.97,13.01,12.95,13.01,358200.0,9.4165,9.4456,9.402,9.4456,358200.0
2007-12-12 15:20:00,13.01,13.01,12.94,12.95,370600.0,9.4456,9.4456,9.3948,9.402,370600.0
2007-12-12 15:25:00,12.95,12.97,12.89,12.9,436400.0,9.402,9.4165,9.3585,9.3657,436400.0
2007-12-12 15:30:00,12.89,12.96,12.89,12.91,457600.0,9.3585,9.4093,9.3585,9.373,457600.0
2007-12-12 15:35:00,12.91,12.93,12.87,12.91,467400.0,9.373,9.3875,9.3439,9.373,467400.0
2007-12-12 15:40:00,12.92,12.95,12.87,12.92,495800.0,9.3802,9.402,9.3439,9.3802,495800.0
2007-12-12 15:45:00,12.93,13.05,12.92,13.04,395600.0,9.3875,9.4746,9.3802,9.4674,395600.0
2007-12-12 15:50:00,13.04,13.04,12.93,12.94,633600.0,9.4674,9.4674,9.3875,9.3948,633600.0
2007-12-12 15:55:00,12.94,12.98,12.93,12.97,619600.0,9.3948,9.4238,9.3875,9.4165,619600.0
2007-12-13 09:30:00,12.93,13.01,12.93,12.99,273600.0,9.3875,9.4456,9.3875,9.4311,273600.0
2007-12-13 09:35:00,12.99,13.04,12.94,12.97,196600.0,9.4311,9.4674,9.3948,9.4165,196600.0
2007-12-13 09:40:00,12.97,12.97,12.93,12.93,187200.0,9.4165,9.4165,9.3875,9.3875,187200.0
2007-12-13 09:45:00,12.93,12.93,12.81,12.86,361000.0,9.3875,9.3875,9.3004,9.3367,361000.0
2007-12-13 09:50:00,12.86,12.91,12.86,12.88,220000.0,9.3367,9.373,9.3367,9.3512,220000.0
2007-12-13 09:55:00,12.88,12.92,12.88,12.9,153600.0,9.3512,9.3802,9.3512,9.3657,153600.0
2007-12-13 10:00:00,12.9,12.93,12.88,12.92,350000.0,9.3657,9.3875,9.3512,9.3802,350000.0
2007-12-13 10:05:00,12.92,12.92,12.89,12.9,156000.0,9.3802,9.3802,9.3585,9.3657,156000.0
2007-12-13 10:10:00,12.9,12.93,12.88,12.89,139200.0,9.3657,9.3875,9.3512,9.3585,139200.0
2007-12-13 10:15:00,12.89,12.92,12.89,12.9,132400.0,9.3585,9.3802,9.3585,9.3657,132400.0
2007-12-13 10:20:00,12.9,12.93,12.89,12.89,155400.0,9.3657,9.3875,9.3585,9.3585,155400.0
2007-12-13 10:25:00,12.89,12.9,12.88,12.9,136000.0,9.3585,9.3657,9.3512,9.3657,136000.0
2007-12-13 10:30:00,12.9,12.9,12.85,12.86,111000.0,9.3657,9.3657,9.3294,9.3367,111000.0
2007-12-13 10:35:00,12.86,12.86,12.83,12.83,127400.0,9.3367,9.3367,9.3149,9.3149,127400.0
2007-12-13 10:40:00,12.83,12.83,12.8,12.82,149200.0,9.3149,9.3149,9.2931,9.3076,149200.0
2007-12-13 10:45:00,12.81,12.88,12.81,12.88,197000.0,9.3004,9.3512,9.3004,9.3512,197000.0
2007-12-13 10:50:00,12.88,12.91,12.87,12.9,182200.0,9.3512,9.373,9.3439,9.3657,182200.0
2007-12-13 10:55:00,12.9,12.92,12.88,12.9,182000.0,9.3657,9.3802,9.3512,9.3657,182000.0
2007-12-13 11:00:00,12.9,12.92,12.88,12.9,160000.0,9.3657,9.3802,9.3512,9.3657,160000.0
2007-12-13 11:05:00,12.9,12.96,12.89,12.96,216200.0,9.3657,9.4093,9.3585,9.4093,216200.0
2007-12-13 11:10:00,12.96,12.98,12.95,12.96,140400.0,9.4093,9.4238,9.402,9.4093,140400.0
2007-12-13 11:15:00,12.96,12.99,12.95,12.96,84600.0,9.4093,9.4311,9.402,9.4093,84600.0
2007-12-13 11:20:00,12.95,12.97,12.93,12.93,125800.0,9.402,9.4165,9.3875,9.3875,125800.0
2007-12-13 11:25:00,12.93,12.95,12.93,12.95,110200.0,9.3875,9.402,9.3875,9.402,110200.0
2007-12-13 11:30:00,12.95,12.95,12.92,12.95,162600.0,9.402,9.402,9.3802,9.402,162600.0
2007-12-13 11:35:00,12.94,12.96,12.94,12.95,175000.0,9.3948,9.4093,9.3948,9.402,175000.0
2007-12-13 11:40:00,12.95,12.96,12.94,12.95,151400.0,9.402,9.4093,9.3948,9.402,151400.0
2007-12-13 11:45:00,12.95,12.96,12.94,12.96,125000.0,9.402,9.4093,9.3948,9.4093,125000.0
2007-12-13 11:50:00,12.96,12.99,12.94,12.99,131600.0,9.4093,9.4311,9.3948,9.4311,131600.0
2007-12-13 11:55:00,12.99,13.0,12.97,12.97,93800.0,9.4311,9.4383,9.4165,9.4165,93800.0
2007-12-13 12:00:00,12.97,12.97,12.93,12.97,151000.0,9.4165,9.4165,9.3875,9.4165,151000.0
2007-12-13 12:05:00,12.97,13.01,12.97,13.01,147200.0,9.4165,9.4456,9.4165,9.4456,147200.0
2007-12-13 12:10:00,13.0,13.01,12.99,12.99,107400.0,9.4383,9.4456,9.4311,9.4311,107400.0
2007-12-13 12:15:00,12.99,13.0,12.95,12.97,158600.0,9.4311,9.4383,9.402,9.4165,158600.0
2007-12-13 12:20:00,12.97,13.01,12.97,13.01,188200.0,9.4165,9.4456,9.4165,9.4456,188200.0
2007-12-13 12:25:00,13.01,13.01,13.0,13.0,107000.0,9.4456,9.4456,9.4383,9.4383,107000.0
2007-12-13 12:30:00,13.0,13.01,12.99,13.0,153000.0,9.4383,9.4456,9.4311,9.4383,153000.0
2007-12-13 12:35:00,13.0,13.01,12.99,13.01,145800.0,9.4383,9.4456,9.4311,9.4456,145800.0
2007-12-13 12:40:00,13.0,13.02,13.0,13.02,165000.0,9.4383,9.4528,9.4383,9.4528,165000.0
2007-12-13 12:45:00,13.02,13.03,13.01,13.03,192400.0,9.4528,9.4601,9.4456,9.4601,192400.0
2007-12-13 12:50:00,13.03,13.06,13.03,13.06,207600.0,9.4601,9.4819,9.4601,9.4819,207600.0
2007-12-13 12:55:00,13.06,13.1,13.06,13.06,169600.0,9.4819,9.5109,9.4819,9.4819,169600.0
2007-12-13 13:00:00,13.06,13.09,13.05,13.06,167000.0,9.4819,9.5037,9.4746,9.4819,167000.0
2007-12-13 13:05:00,13.06,13.07,13.02,13.06,170200.0,9.4819,9.4891,9.4528,9.4819,170200.0
2007-12-13 13:10:00,13.06,13.1,13.06,13.08,142800.0,9.4819,9.5109,9.4819,9.4964,142800.0
2007-12-13 13:15:00,13.08,13.08,13.03,13.05,100400.0,9.4964,9.4964,9.4601,9.4746,100400.0
2007-12-13 13:20:00,13.05,13.05,13.02,13.03,136800.0,9.4746,9.4746,9.4528,9.4601,136800.0
2007-12-13 13:25:00,13.03,13.06,13.01,13.05,267800.0,9.4601,9.4819,9.4456,9.4746,267800.0
2007-12-13 13:30:00,13.05,13.05,13.02,13.03,75000.0,9.4746,9.4746,9.4528,9.4601,75000.0
2007-12-13 13:35:00,13.02,13.03,13.0,13.0,82200.0,9.4528,9.4601,9.4383,9.4383,82200.0
2007-12-13 13:40:00,12.99,13.04,12.99,13.04,138800.0,9.4311,9.4674,9.4311,9.4674,138800.0
2007-12-13 13:45:00,13.03,13.04,13.01,13.01,119800.0,9.4601,9.4674,9.4456,9.4456,119800.0
2007-12-13 13:50:00,13.01,13.04,12.99,13.01,163800.0,9.4456,9.4674,9.4311,9.4456,163800.0
2007-12-13 13:55:00,13.01,13.01,12.97,12.99,99200.0,9.4456,9.4456,9.4165,9.4311,99200.0
2007-12-13 14:00:00,12.99,12.99,12.95,12.99,144200.0,9.4311,9.4311,9.402,9.4311,144200.0
2007-12-13 14:05:00,12.99,13.02,12.97,12.99,154000.0,9.4311,9.4528,9.4165,9.4311,154000.0
2007-12-13 14:10:00,12.99,13.01,12.98,12.99,98600.0,9.4311,9.4456,9.4238,9.4311,98600.0
2007-12-13 14:15:00,12.99,13.04,12.98,13.01,180600.0,9.4311,9.4674,9.4238,9.4456,180600.0
2007-12-13 14:20:00,13.01,13.05,12.99,13.02,264800.0,9.4456,9.4746,9.4311,9.4528,264800.0
2007-12-13 14:25:00,13.02,13.06,13.01,13.06,161200.0,9.4528,9.4819,9.4456,9.4819,161200.0
2007-12-13 14:30:00,13.06,13.07,13.03,13.04,207200.0,9.4819,9.4891,9.4601,9.4674,207200.0
2007-12-13 14:35:00,13.04,13.06,13.03,13.06,144800.0,9.4674,9.4819,9.4601,9.4819,144800.0
2007-12-13 14:40:00,13.06,13.07,13.05,13.06,129400.0,9.4819,9.4891,9.4746,9.4819,129400.0
2007-12-13 14:45:00,13.06,13.11,13.06,13.09,241600.0,9.4819,9.5182,9.4819,9.5037,241600.0
2007-12-13 14:50:00,13.09,13.15,13.08,13.15,180200.0,9.5037,9.5472,9.4964,9.5472,180200.0
2007-12-13 14:55:00,13.15,13.15,13.08,13.08,190400.0,9.5472,9.5472,9.4964,9.4964,190400.0
2007-12-13 15:00:00,13.08,13.13,13.06,13.13,210800.0,9.4964,9.5327,9.4819,9.5327,210800.0
2007-12-13 15:05:00,13.13,13.14,13.07,13.09,182600.0,9.5327,9.54,9.4891,9.5037,182600.0
2007-12-13 15:10:00,13.09,13.1,13.07,13.07,127800.0,9.5037,9.5109,9.4891,9.4891,127800.0
2007-12-13 15:15:00,13.07,13.11,13.05,13.09,165800.0,9.4891,9.5182,9.4746,9.5037,165800.0
2007-12-13 15:20:00,13.09,13.12,13.08,13.09,146800.0,9.5037,9.5254,9.4964,9.5037,146800.0
2007-12-13 15:25:00,13.09,13.14,13.08,13.12,212400.0,9.5037,9.54,9.4964,9.5254,212400.0
2007-12-13 15:30:00,13.12,13.15,13.11,13.14,218400.0,9.5254,9.5472,9.5182,9.54,218400.0
2007-12-13 15:35:00,13.14,13.14,13.06,13.09,228000.0,9.54,9.54,9.4819,9.5037,228000.0
2007-12-13 15:40:00,13.09,13.09,13.05,13.06,258200.0,9.5037,9.5037,9.4746,9.4819,258200.0
2007-12-13 15:45:00,13.06,13.13,13.06,13.09,273600.0,9.4819,9.5327,9.4819,9.5037,273600.0
2007-12-13 15:50:00,13.09,13.12,13.06,13.09,301400.0,9.5037,9.5254,9.4819,9.5037,301400.0
2007-12-13 15:55:00,13.09,13.13,13.08,13.11,321800.0,9.5037,9.5327,9.4964,9.5182,321800.0
2007-12-14 09:30:00,13.0,13.12,13.0,13.12,171400.0,9.4383,9.5254,9.4383,9.5254,171400.0
2007-12-14 09:35:00,13.12,13.19,13.06,13.19,164600.0,9.5254,9.5763,9.4819,9.5763,164600.0
2007-12-14 09:40:00,13.19,13.21,13.16,13.2,117600.0,9.5763,9.5908,9.5545,9.5835,117600.0
2007-12-14 09:45:00,13.2,13.22,13.18,13.22,136600.0,9.5835,9.598,9.569,9.598,136600.0
2007-12-14 09:50:00,13.22,13.24,13.1,13.11,204000.0,9.598,9.6126,9.5109,9.5182,204000.0
2007-12-14 09:55:00,13.11,13.14,13.05,13.13,171200.0,9.5182,9.54,9.4746,9.5327,171200.0
2007-12-14 10:00:00,13.13,13.19,13.13,13.17,354000.0,9.5327,9.5763,9.5327,9.5617,354000.0
2007-12-14 10:05:00,13.17,13.19,13.16,13.19,104800.0,9.5617,9.5763,9.5545,9.5763,104800.0
2007-12-14 10:10:00,13.19,13.22,13.18,13.2,510400.0,9.5763,9.598,9.569,9.5835,510400.0
2007-12-14 10:15:00,13.2,13.24,13.19,13.23,334800.0,9.5835,9.6126,9.5763,9.6053,334800.0
2007-12-14 10:20:00,13.23,13.24,13.19,13.2,177000.0,9.6053,9.6126,9.5763,9.5835,177000.0
2007-12-14 10:25:00,13.21,13.22,13.2,13.2,109600.0,9.5908,9.598,9.5835,9.5835,109600.0
2007-12-14 10:30:00,13.2,13.2,13.15,13.18,118800.0,9.5835,9.5835,9.5472,9.569,118800.0
2007-12-14 10:35:00,13.18,13.2,13.15,13.15,103000.0,9.569,9.5835,9.5472,9.5472,103000.0
2007-12-14 10:40:00,13.15,13.21,13.15,13.21,181600.0,9.5472,9.5908,9.5472,9.5908,181600.0
2007-12-14 10:45:00,13.21,13.22,13.17,13.21,240600.0,9.5908,9.598,9.5617,9.5908,240600.0
2007-12-14 10:50:00,13.21,13.22,13.17,13.21,239400.0,9.5908,9.598,9.5617,9.5908,239400.0
2007-12-14 10:55:00,13.21,13.22,13.19,13.22,147200.0,9.5908,9.598,9.5763,9.598,147200.0
2007-12-14 11:00:00,13.22,13.24,13.21,13.21,180400.0,9.598,9.6126,9.5908,9.5908,180400.0
2007-12-14 11:05:00,13.21,13.21,13.19,13.19,189800.0,9.5908,9.5908,9.5763,9.5763,189800.0
2007-12-14 11:10:00,13.19,13.19,13.15,13.16,115400.0,9.5763,9.5763,9.5472,9.5545,115400.0
2007-12-14 11:15:00,13.16,13.2,13.15,13.19,110200.0,9.5545,9.5835,9.5472,9.5763,110200.0
2007-12-14 11:20:00,13.19,13.2,13.16,13.18,100200.0,9.5763,9.5835,9.5545,9.569,100200.0
2007-12-14 11:25:00,13.18,13.18,13.15,13.15,117400.0,9.569,9.569,9.5472,9.5472,117400.0
2007-12-14 11:30:00,13.15,13.17,13.14,13.14,134200.0,9.5472,9.5617,9.54,9.54,134200.0
2007-12-14 11:35:00,13.14,13.15,13.13,13.15,112400.0,9.54,9.5472,9.5327,9.5472,112400.0
2007-12-14 11:40:00,13.15,13.2,13.15,13.2,151000.0,9.5472,9.5835,9.5472,9.5835,151000.0
2007-12-14 11:45:00,13.19,13.2,13.13,13.14,115600.0,9.5763,9.5835,9.5327,9.54,115600.0
2007-12-14 11:50:00,13.14,13.19,13.13,13.19,162800.0,9.54,9.5763,9.5327,9.5763,162800.0
2007-12-14 11:55:00,13.19,13.19,13.17,13.17,133200.0,9.5763,9.5763,9.5617,9.5617,133200.0
2007-12-14 12:00:00,13.17,13.21,13.15,13.21,120600.0,9.5617,9.5908,9.5472,9.5908,120600.0
2007-12-14 12:05:00,13.21,13.22,13.21,13.22,140800.0,9.5908,9.598,9.5908,9.598,140800.0
2007-12-14 12:10:00,13.22,13.22,13.21,13.22,84800.0,9.598,9.598,9.5908,9.598,84800.0
2007-12-14 12:15:00,13.22,13.22,13.21,13.21,80600.0,9.598,9.598,9.5908,9.5908,80600.0
2007-12-14 12:20:00,13.21,13.21,13.2,13.2,95000.0,9.5908,9.5908,9.5835,9.5835,95000.0
2007-12-14 12:25:00,13.21,13.21,13.18,13.18,113800.0,9.5908,9.5908,9.569,9.569,113800.0
2007-12-14 12:30:00,13.18,13.19,13.18,13.19,149000.0,9.569,9.5763,9.569,9.5763,149000.0
2007-12-14 12:35:00,13.19,13.2,13.18,13.19,144600.0,9.5763,9.5835,9.569,9.5763,144600.0
2007-12-14 12:40:00,13.19,13.2,13.17,13.17,171400.0,9.5763,9.5835,9.5617,9.5617,171400.0
2007-12-14 12:45:00,13.17,13.17,13.17,13.17,59800.0,9.5617,9.5617,9.5617,9.5617,59800.0
2007-12-14 12:50:00,13.17,13.18,13.17,13.17,104400.0,9.5617,9.569,9.5617,9.5617,104400.0
2007-12-14 12:55:00,13.18,13.19,13.15,13.15,154600.0,9.569,9.5763,9.5472,9.5472,154600.0
2007-12-14 13:00:00,13.15,13.16,13.15,13.15,87400.0,9.5472,9.5545,9.5472,9.5472,87400.0
2007-12-14 13:05:00,13.15,13.17,13.15,13.16,126600.0,9.5472,9.5617,9.5472,9.5545,126600.0
2007-12-14 13:10:00,13.16,13.17,13.15,13.15,136400.0,9.5545,9.5617,9.5472,9.5472,136400.0
2007-12-14 13:15:00,13.15,13.16,13.15,13.15,93400.0,9.5472,9.5545,9.5472,9.5472,93400.0
2007-12-14 13:20:00,13.15,13.16,13.15,13.16,95200.0,9.5472,9.5545,9.5472,9.5545,95200.0
2007-12-14 13:25:00,13.15,13.17,13.15,13.15,374600.0,9.5472,9.5617,9.5472,9.5472,374600.0
2007-12-14 13:30:00,13.16,13.16,13.15,13.15,142800.0,9.5545,9.5545,9.5472,9.5472,142800.0
2007-12-14 13:35:00,13.15,13.15,13.13,13.14,123000.0,9.5472,9.5472,9.5327,9.54,123000.0
2007-12-14 13:40:00,13.14,13.14,13.13,13.13,66200.0,9.54,9.54,9.5327,9.5327,66200.0
2007-12-14 13:45:00,13.13,13.15,13.13,13.13,213200.0,9.5327,9.5472,9.5327,9.5327,213200.0
2007-12-14 13:50:00,13.14,13.15,13.12,13.12,179600.0,9.54,9.5472,9.5254,9.5254,179600.0
2007-12-14 13:55:00,13.12,13.13,13.12,13.12,75400.0,9.5254,9.5327,9.5254,9.5254,75400.0
2007-12-14 14:00:00,13.13,13.13,13.09,13.09,185600.0,9.5327,9.5327,9.5037,9.5037,185600.0
2007-12-14 14:05:00,13.1,13.12,13.09,13.12,167000.0,9.5109,9.5254,9.5037,9.5254,167000.0
2007-12-14 14:10:00,13.11,13.12,13.06,13.06,247400.0,9.5182,9.5254,9.4819,9.4819,247400.0
2007-12-14 14:15:00,13.06,13.06,13.06,13.06,68800.0,9.4819,9.4819,9.4819,9.4819,68800.0
2007-12-14 14:20:00,13.06,13.1,13.06,13.08,106800.0,9.4819,9.5109,9.4819,9.4964,106800.0
2007-12-14 14:25:00,13.08,13.12,13.08,13.12,114200.0,9.4964,9.5254,9.4964,9.5254,114200.0
2007-12-14 14:30:00,13.12,13.12,13.1,13.1,87600.0,9.5254,9.5254,9.5109,9.5109,87600.0
2007-12-14 14:35:00,13.1,13.13,13.09,13.12,81000.0,9.5109,9.5327,9.5037,9.5254,81000.0
2007-12-14 14:40:00,13.12,13.13,13.1,13.11,212600.0,9.5254,9.5327,9.5109,9.5182,212600.0
2007-12-14 14:45:00,13.11,13.12,13.06,13.06,118200.0,9.5182,9.5254,9.4819,9.4819,118200.0
2007-12-14 14:50:00,13.06,13.09,13.05,13.09,137400.0,9.4819,9.5037,9.4746,9.5037,137400.0
2007-12-14 14:55:00,13.09,13.09,13.05,13.06,130600.0,9.5037,9.5037,9.4746,9.4819,130600.0
2007-12-14 15:00:00,13.06,13.06,13.02,13.03,162000.0,9.4819,9.4819,9.4528,9.4601,162000.0
2007-12-14 15:05:00,13.03,13.06,13.03,13.06,188400.0,9.4601,9.4819,9.4601,9.4819,188400.0
2007-12-14 15:10:00,13.06,13.06,13.05,13.06,84000.0,9.4819,9.4819,9.4746,9.4819,84000.0
2007-12-14 15:15:00,13.06,13.06,13.05,13.06,179000.0,9.4819,9.4819,9.4746,9.4819,179000.0
2007-12-14 15:20:00,13.06,13.13,13.05,13.12,278000.0,9.4819,9.5327,9.4746,9.5254,278000.0
2007-12-14 15:25:00,13.12,13.13,13.1,13.12,126800.0,9.5254,9.5327,9.5109,9.5254,126800.0
2007-12-14 15:30:00,13.11,13.16,13.1,13.14,217200.0,9.5182,9.5545,9.5109,9.54,217200.0
2007-12-14 15:35:00,13.14,13.18,13.13,13.15,303200.0,9.54,9.569,9.5327,9.5472,303200.0
2007-12-14 15:40:00,13.15,13.19,13.12,13.15,393600.0,9.5472,9.5763,9.5254,9.5472,393600.0
2007-12-14 15:45:00,13.15,13.2,13.15,13.16,360600.0,9.5472,9.5835,9.5472,9.5545,360600.0
2007-12-14 15:50:00,13.16,13.19,13.08,13.08,373000.0,9.5545,9.5763,9.4964,9.4964,373000.0
2007-12-14 15:55:00,13.09,13.12,13.06,13.1,661400.0,9.5037,9.5254,9.4819,9.5109,661400.0
2007-12-17 09:30:00,13.31,13.33,13.19,13.29,379400.0,9.6634,9.6779,9.5763,9.6489,379400.0
2007-12-17 09:35:00,13.28,13.29,13.18,13.24,570400.0,9.6416,9.6489,9.569,9.6126,570400.0
2007-12-17 09:40:00,13.24,13.28,13.15,13.22,528600.0,9.6126,9.6416,9.5472,9.598,528600.0
2007-12-17 09:45:00,13.21,13.22,13.15,13.17,342600.0,9.5908,9.598,9.5472,9.5617,342600.0
2007-12-17 09:50:00,13.17,13.18,13.15,13.17,219400.0,9.5617,9.569,9.5472,9.5617,219400.0
2007-12-17 09:55:00,13.17,13.21,13.17,13.2,327600.0,9.5617,9.5908,9.5617,9.5835,327600.0
2007-12-17 10:00:00,13.2,13.25,13.2,13.24,164000.0,9.5835,9.6198,9.5835,9.6126,164000.0
2007-12-17 10:05:00,13.24,13.24,13.13,13.13,168000.0,9.6126,9.6126,9.5327,9.5327,168000.0
2007-12-17 10:10:00,13.14,13.17,13.13,13.13,147000.0,9.54,9.5617,9.5327,9.5327,147000.0
2007-12-17 10:15:00,13.13,13.2,13.13,13.19,154600.0,9.5327,9.5835,9.5327,9.5763,154600.0
2007-12-17 10:20:00,13.2,13.21,13.19,13.19,301000.0,9.5835,9.5908,9.5763,9.5763,301000.0
2007-12-17 10:25:00,13.2,13.21,13.17,13.18,86200.0,9.5835,9.5908,9.5617,9.569,86200.0
2007-12-17 10:30:00,13.18,13.19,13.17,13.18,85400.0,9.569,9.5763,9.5617,9.569,85400.0
2007-12-17 10:35:00,13.17,13.2,13.17,13.18,95000.0,9.5617,9.5835,9.5617,9.569,95000.0
2007-12-17 10:40:00,13.18,13.2,13.17,13.2,133400.0,9.569,9.5835,9.5617,9.5835,133400.0
2007-12-17 10:45:00,13.2,13.21,13.19,13.19,263200.0,9.5835,9.5908,9.5763,9.5763,263200.0
2007-12-17 10:50:00,13.19,13.19,13.17,13.18,158200.0,9.5763,9.5763,9.5617,9.569,158200.0
2007-12-17 10:55:00,13.18,13.18,13.17,13.17,58600.0,9.569,9.569,9.5617,9.5617,58600.0
2007-12-17 11:00:00,13.17,13.19,13.17,13.18,92800.0,9.5617,9.5763,9.5617,9.569,92800.0
2007-12-17 11:05:00,13.18,13.18,13.17,13.17,32800.0,9.569,9.569,9.5617,9.5617,32800.0
2007-12-17 11:10:00,13.17,13.17,13.13,13.15,78600.0,9.5617,9.5617,9.5327,9.5472,78600.0
2007-12-17 11:15:00,13.15,13.16,13.14,13.15,49800.0,9.5472,9.5545,9.54,9.5472,49800.0
2007-12-17 11:20:00,13.15,13.17,13.15,13.17,91600.0,9.5472,9.5617,9.5472,9.5617,91600.0
2007-12-17 11:25:00,13.17,13.19,13.16,13.18,71600.0,9.5617,9.5763,9.5545,9.569,71600.0
2007-12-17 11:30:00,13.18,13.21,13.18,13.19,104600.0,9.569,9.5908,9.569,9.5763,104600.0
2007-12-17 11:35:00,13.19,13.2,13.16,13.16,99000.0,9.5763,9.5835,9.5545,9.5545,99000.0
2007-12-17 11:40:00,13.17,13.17,13.13,13.13,100000.0,9.5617,9.5617,9.5327,9.5327,100000.0
2007-12-17 11:45:00,13.13,13.15,13.13,13.14,114800.0,9.5327,9.5472,9.5327,9.54,114800.0
2007-12-17 11:50:00,13.15,13.15,13.13,13.15,90000.0,9.5472,9.5472,9.5327,9.5472,90000.0
2007-12-17 11:55:00,13.15,13.15,13.12,13.13,82800.0,9.5472,9.5472,9.5254,9.5327,82800.0
2007-12-17 12:00:00,13.12,13.13,13.12,13.13,71600.0,9.5254,9.5327,9.5254,9.5327,71600.0
2007-12-17 12:05:00,13.13,13.14,13.11,13.12,118400.0,9.5327,9.54,9.5182,9.5254,118400.0
2007-12-17 12:10:00,13.12,13.12,13.1,13.12,73800.0,9.5254,9.5254,9.5109,9.5254,73800.0
2007-12-17 12:15:00,13.12,13.12,13.11,13.11,78400.0,9.5254,9.5254,9.5182,9.5182,78400.0
2007-12-17 12:20:00,13.11,13.11,13.09,13.1,94000.0,9.5182,9.5182,9.5037,9.5109,94000.0
2007-12-17 12:25:00,13.1,13.1,13.08,13.08,76400.0,9.5109,9.5109,9.4964,9.4964,76400.0
2007-12-17 12:30:00,13.08,13.08,13.07,13.08,134200.0,9.4964,9.4964,9.4891,9.4964,134200.0
2007-12-17 12:35:00,13.08,13.08,13.07,13.07,50400.0,9.4964,9.4964,9.4891,9.4891,50400.0
2007-12-17 12:40:00,13.07,13.07,13.03,13.03,127600.0,9.4891,9.4891,9.4601,9.4601,127600.0
2007-12-17 12:45:00,13.03,13.04,13.02,13.03,140800.0,9.4601,9.4674,9.4528,9.4601,140800.0
2007-12-17 12:50:00,13.03,13.05,13.02,13.05,140600.0,9.4601,9.4746,9.4528,9.4746,140600.0
2007-12-17 12:55:00,13.06,13.12,13.06,13.12,75400.0,9.4819,9.5254,9.4819,9.5254,75400.0
2007-12-17 13:00:00,13.12,13.13,13.11,13.12,262600.0,9.5254,9.5327,9.5182,9.5254,262600.0
2007-12-17 13:05:00,13.12,13.12,13.08,13.09,158400.0,9.5254,9.5254,9.4964,9.5037,158400.0
2007-12-17 13:10:00,13.09,13.1,13.06,13.07,127800.0,9.5037,9.5109,9.4819,9.4891,127800.0
2007-12-17 13:15:00,13.07,13.1,13.05,13.06,181200.0,9.4891,9.5109,9.4746,9.4819,181200.0
2007-12-17 13:20:00,13.06,13.06,13.02,13.03,184800.0,9.4819,9.4819,9.4528,9.4601,184800.0
2007-12-17 13:25:00,13.03,13.03,13.0,13.01,165800.0,9.4601,9.4601,9.4383,9.4456,165800.0
2007-12-17 13:30:00,13.02,13.04,13.02,13.04,98600.0,9.4528,9.4674,9.4528,9.4674,98600.0
2007-12-17 13:35:00,13.04,13.05,13.01,13.01,148600.0,9.4674,9.4746,9.4456,9.4456,148600.0
2007-12-17 13:40:00,13.01,13.01,12.99,12.99,268600.0,9.4456,9.4456,9.4311,9.4311,268600.0
2007-12-17 13:45:00,12.99,13.0,12.95,12.96,202200.0,9.4311,9.4383,9.402,9.4093,202200.0
2007-12-17 13:50:00,12.95,12.97,12.95,12.96,296200.0,9.402,9.4165,9.402,9.4093,296200.0
2007-12-17 13:55:00,12.96,12.96,12.91,12.92,451600.0,9.4093,9.4093,9.373,9.3802,451600.0
2007-12-17 14:00:00,12.92,12.93,12.88,12.91,320200.0,9.3802,9.3875,9.3512,9.373,320200.0
2007-12-17 14:05:00,12.91,12.92,12.89,12.9,187600.0,9.373,9.3802,9.3585,9.3657,187600.0
2007-12-17 14:10:00,12.9,12.93,12.9,12.9,101400.0,9.3657,9.3875,9.3657,9.3657,101400.0
2007-12-17 14:15:00,12.9,12.92,12.89,12.92,225600.0,9.3657,9.3802,9.3585,9.3802,225600.0
2007-12-17 14:20:00,12.93,12.95,12.92,12.93,154400.0,9.3875,9.402,9.3802,9.3875,154400.0
2007-12-17 14:25:00,12.93,12.94,12.92,12.92,139000.0,9.3875,9.3948,9.3802,9.3802,139000.0
2007-12-17 14:30:00,12.92,12.92,12.9,12.92,279800.0,9.3802,9.3802,9.3657,9.3802,279800.0
2007-12-17 14:35:00,12.92,12.96,12.92,12.96,192600.0,9.3802,9.4093,9.3802,9.4093,192600.0
2007-12-17 14:40:00,12.96,12.98,12.94,12.97,187200.0,9.4093,9.4238,9.3948,9.4165,187200.0
2007-12-17 14:45:00,12.97,12.98,12.97,12.97,173400.0,9.4165,9.4238,9.4165,9.4165,173400.0
2007-12-17 14:50:00,12.98,13.01,12.97,12.97,217400.0,9.4238,9.4456,9.4165,9.4165,217400.0
2007-12-17 14:55:00,12.97,12.98,12.96,12.96,250600.0,9.4165,9.4238,9.4093,9.4093,250600.0
2007-12-17 15:00:00,12.96,12.97,12.93,12.93,145200.0,9.4093,9.4165,9.3875,9.3875,145200.0
2007-12-17 15:05:00,12.93,12.94,12.88,12.9,211000.0,9.3875,9.3948,9.3512,9.3657,211000.0
2007-12-17 15:10:00,12.9,12.92,12.89,12.9,190200.0,9.3657,9.3802,9.3585,9.3657,190200.0
2007-12-17 15:15:00,12.9,12.95,12.9,12.92,441200.0,9.3657,9.402,9.3657,9.3802,441200.0
2007-12-17 15:20:00,12.92,12.95,12.9,12.94,189800.0,9.3802,9.402,9.3657,9.3948,189800.0
2007-12-17 15:25:00,12.95,12.95,12.9,12.9,189000.0,9.402,9.402,9.3657,9.3657,189000.0
2007-12-17 15:30:00,12.9,12.96,12.9,12.95,201200.0,9.3657,9.4093,9.3657,9.402,201200.0
2007-12-17 15:35:00,12.95,12.96,12.93,12.95,498400.0,9.402,9.4093,9.3875,9.402,498400.0
2007-12-17 15:40:00,12.95,12.96,12.9,12.9,310800.0,9.402,9.4093,9.3657,9.3657,310800.0
2007-12-17 15:45:00,12.9,12.9,12.83,12.85,400400.0,9.3657,9.3657,9.3149,9.3294,400400.0
2007-12-17 15:50:00,12.84,12.85,12.81,12.83,528800.0,9.3222,9.3294,9.3004,9.3149,528800.0
2007-12-17 15:55:00,12.84,12.88,12.83,12.88,467800.0,9.3222,9.3512,9.3149,9.3512,467800.0
2007-12-18 09:30:00,12.94,13.04,12.9,13.0,1237000.0,9.3948,9.4674,9.3657,9.4383,1237000.0
2007-12-18 09:35:00,12.99,13.02,12.94,12.95,139200.0,9.4311,9.4528,9.3948,9.402,139200.0
2007-12-18 09:40:00,12.95,12.96,12.93,12.93,460800.0,9.402,9.4093,9.3875,9.3875,460800.0
2007-12-18 09:45:00,12.93,12.95,12.93,12.94,164600.0,9.3875,9.402,9.3875,9.3948,164600.0
2007-12-18 09:50:00,12.94,12.97,12.93,12.97,487600.0,9.3948,9.4165,9.3875,9.4165,487600.0
2007-12-18 09:55:00,12.97,12.97,12.92,12.95,178400.0,9.4165,9.4165,9.3802,9.402,178400.0
2007-12-18 10:00:00,12.94,12.95,12.93,12.93,75000.0,9.3948,9.402,9.3875,9.3875,75000.0
2007-12-18 10:05:00,12.93,12.95,12.93,12.95,108400.0,9.3875,9.402,9.3875,9.402,108400.0
2007-12-18 10:10:00,12.95,12.97,12.95,12.95,543600.0,9.402,9.4165,9.402,9.402,543600.0
2007-12-18 10:15:00,12.95,12.95,12.92,12.93,102600.0,9.402,9.402,9.3802,9.3875,102600.0
2007-12-18 10:20:00,12.93,12.93,12.91,12.91,74000.0,9.3875,9.3875,9.373,9.373,74000.0
2007-12-18 10:25:00,12.91,12.94,12.9,12.93,100000.0,9.373,9.3948,9.3657,9.3875,100000.0
2007-12-18 10:30:00,12.93,12.97,12.92,12.93,117200.0,9.3875,9.4165,9.3802,9.3875,117200.0
2007-12-18 10:35:00,12.93,12.97,12.93,12.97,131600.0,9.3875,9.4165,9.3875,9.4165,131600.0
2007-12-18 10:40:00,12.97,12.99,12.94,12.97,162000.0,9.4165,9.4311,9.3948,9.4165,162000.0
2007-12-18 10:45:00,12.97,12.99,12.96,12.99,158200.0,9.4165,9.4311,9.4093,9.4311,158200.0
2007-12-18 10:50:00,12.99,12.99,12.97,12.99,92000.0,9.4311,9.4311,9.4165,9.4311,92000.0
2007-12-18 10:55:00,12.99,13.0,12.99,13.0,90000.0,9.4311,9.4383,9.4311,9.4383,90000.0
2007-12-18 11:00:00,13.0,13.0,12.97,12.97,113400.0,9.4383,9.4383,9.4165,9.4165,113400.0
2007-12-18 11:05:00,12.97,12.99,12.97,12.97,74600.0,9.4165,9.4311,9.4165,9.4165,74600.0
2007-12-18 11:10:00,12.98,12.99,12.97,12.98,64200.0,9.4238,9.4311,9.4165,9.4238,64200.0
2007-12-18 11:15:00,12.99,12.99,12.98,12.99,46200.0,9.4311,9.4311,9.4238,9.4311,46200.0
2007-12-18 11:20:00,12.98,12.99,12.97,12.97,103600.0,9.4238,9.4311,9.4165,9.4165,103600.0
2007-12-18 11:25:00,12.97,12.99,12.97,12.97,77800.0,9.4165,9.4311,9.4165,9.4165,77800.0
2007-12-18 11:30:00,12.97,12.97,12.94,12.95,81200.0,9.4165,9.4165,9.3948,9.402,81200.0
2007-12-18 11:35:00,12.95,12.97,12.95,12.97,153200.0,9.402,9.4165,9.402,9.4165,153200.0
2007-12-18 11:40:00,12.97,12.97,12.93,12.94,141800.0,9.4165,9.4165,9.3875,9.3948,141800.0
2007-12-18 11:45:00,12.94,12.94,12.92,12.93,138800.0,9.3948,9.3948,9.3802,9.3875,138800.0
2007-12-18 11:50:00,12.93,12.97,12.92,12.93,122800.0,9.3875,9.4165,9.3802,9.3875,122800.0
2007-12-18 11:55:00,12.93,12.95,12.93,12.95,66400.0,9.3875,9.402,9.3875,9.402,66400.0
2007-12-18 12:00:00,12.95,12.96,12.9,12.92,158000.0,9.402,9.4093,9.3657,9.3802,158000.0
2007-12-18 12:05:00,12.93,12.95,12.92,12.94,390600.0,9.3875,9.402,9.3802,9.3948,390600.0
2007-12-18 12:10:00,12.94,12.97,12.94,12.95,78600.0,9.3948,9.4165,9.3948,9.402,78600.0
2007-12-18 12:15:00,12.95,12.97,12.94,12.95,85600.0,9.402,9.4165,9.3948,9.402,85600.0
2007-12-18 12:20:00,12.95,12.98,12.95,12.97,100600.0,9.402,9.4238,9.402,9.4165,100600.0
2007-12-18 12:25:00,12.97,12.97,12.94,12.94,100800.0,9.4165,9.4165,9.3948,9.3948,100800.0
2007-12-18 12:30:00,12.94,12.95,12.93,12.93,72800.0,9.3948,9.402,9.3875,9.3875,72800.0
2007-12-18 12:35:00,12.93,12.95,12.93,12.95,89200.0,9.3875,9.402,9.3875,9.402,89200.0
2007-12-18 12:40:00,12.95,12.95,12.93,12.94,72600.0,9.402,9.402,9.3875,9.3948,72600.0
2007-12-18 12:45:00,12.94,12.94,12.92,12.92,101400.0,9.3948,9.3948,9.3802,9.3802,101400.0
2007-12-18 12:50:00,12.93,12.93,12.92,12.92,50400.0,9.3875,9.3875,9.3802,9.3802,50400.0
2007-12-18 12:55:00,12.92,12.93,12.92,12.93,55000.0,9.3802,9.3875,9.3802,9.3875,55000.0
2007-12-18 13:00:00,12.93,12.93,12.9,12.91,79600.0,9.3875,9.3875,9.3657,9.373,79600.0
2007-12-18 13:05:00,12.9,12.92,12.9,12.92,55400.0,9.3657,9.3802,9.3657,9.3802,55400.0
2007-12-18 13:10:00,12.92,12.93,12.92,12.93,59200.0,9.3802,9.3875,9.3802,9.3875,59200.0
2007-12-18 13:15:00,12.93,12.95,12.93,12.95,115000.0,9.3875,9.402,9.3875,9.402,115000.0
2007-12-18 13:20:00,12.95,12.98,12.94,12.95,169000.0,9.402,9.4238,9.3948,9.402,169000.0
2007-12-18 13:25:00,12.95,12.99,12.95,12.98,66400.0,9.402,9.4311,9.402,9.4238,66400.0
2007-12-18 13:30:00,12.97,13.0,12.96,13.0,169000.0,9.4165,9.4383,9.4093,9.4383,169000.0
2007-12-18 13:35:00,12.99,13.0,12.96,12.99,122000.0,9.4311,9.4383,9.4093,9.4311,122000.0
2007-12-18 13:40:00,12.99,13.01,12.98,12.98,104600.0,9.4311,9.4456,9.4238,9.4238,104600.0
2007-12-18 13:45:00,12.98,13.04,12.97,13.03,140200.0,9.4238,9.4674,9.4165,9.4601,140200.0
2007-12-18 13:50:00,13.03,13.04,13.0,13.03,628600.0,9.4601,9.4674,9.4383,9.4601,628600.0
2007-12-18 13:55:00,13.03,13.03,13.0,13.01,306600.0,9.4601,9.4601,9.4383,9.4456,306600.0
2007-12-18 14:00:00,13.01,13.03,13.0,13.01,137800.0,9.4456,9.4601,9.4383,9.4456,137800.0
2007-12-18 14:05:00,13.01,13.06,13.0,13.05,163400.0,9.4456,9.4819,9.4383,9.4746,163400.0
2007-12-18 14:10:00,13.05,13.06,13.02,13.06,128600.0,9.4746,9.4819,9.4528,9.4819,128600.0
2007-12-18 14:15:00,13.06,13.08,13.04,13.06,129800.0,9.4819,9.4964,9.4674,9.4819,129800.0
2007-12-18 14:20:00,13.07,13.08,13.06,13.08,136800.0,9.4891,9.4964,9.4819,9.4964,136800.0
2007-12-18 14:25:00,13.07,13.1,13.06,13.1,133000.0,9.4891,9.5109,9.4819,9.5109,133000.0
2007-12-18 14:30:00,13.1,13.13,13.1,13.11,252600.0,9.5109,9.5327,9.5109,9.5182,252600.0
2007-12-18 14:35:00,13.11,13.12,13.1,13.11,185400.0,9.5182,9.5254,9.5109,9.5182,185400.0
2007-12-18 14:40:00,13.11,13.11,13.09,13.1,153400.0,9.5182,9.5182,9.5037,9.5109,153400.0
2007-12-18 14:45:00,13.1,13.1,13.08,13.08,97600.0,9.5109,9.5109,9.4964,9.4964,97600.0
2007-12-18 14:50:00,13.09,13.1,13.08,13.09,153800.0,9.5037,9.5109,9.4964,9.5037,153800.0
2007-12-18 14:55:00,13.09,13.1,13.09,13.1,145200.0,9.5037,9.5109,9.5037,9.5109,145200.0
2007-12-18 15:00:00,13.1,13.13,13.09,13.13,172800.0,9.5109,9.5327,9.5037,9.5327,172800.0
2007-12-18 15:05:00,13.13,13.17,13.13,13.13,353600.0,9.5327,9.5617,9.5327,9.5327,353600.0
2007-12-18 15:10:00,13.13,13.13,13.09,13.13,226800.0,9.5327,9.5327,9.5037,9.5327,226800.0
2007-12-18 15:15:00,13.13,13.18,13.12,13.16,220600.0,9.5327,9.569,9.5254,9.5545,220600.0
2007-12-18 15:20:00,13.16,13.17,13.11,13.12,258200.0,9.5545,9.5617,9.5182,9.5254,258200.0
2007-12-18 15:25:00,13.12,13.14,13.11,13.13,228800.0,9.5254,9.54,9.5182,9.5327,228800.0
2007-12-18 15:30:00,13.13,13.16,13.13,13.15,230800.0,9.5327,9.5545,9.5327,9.5472,230800.0
2007-12-18 15:35:00,13.15,13.18,13.15,13.17,208800.0,9.5472,9.569,9.5472,9.5617,208800.0
2007-12-18 15:40:00,13.17,13.19,13.14,13.15,320800.0,9.5617,9.5763,9.54,9.5472,320800.0
2007-12-18 15:45:00,13.14,13.15,13.04,13.04,413200.0,9.54,9.5472,9.4674,9.4674,413200.0
2007-12-18 15:50:00,13.04,13.1,13.04,13.1,466200.0,9.4674,9.5109,9.4674,9.5109,466200.0
2007-12-18 15:55:00,13.1,13.11,13.08,13.09,455600.0,9.5109,9.5182,9.4964,9.5037,455600.0
2007-12-19 09:30:00,13.06,13.09,12.96,12.97,123800.0,9.4819,9.5037,9.4093,9.4165,123800.0
2007-12-19 09:35:00,12.97,13.01,12.93,12.98,137200.0,9.4165,9.4456,9.3875,9.4238,137200.0
2007-12-19 09:40:00,12.97,13.03,12.96,13.01,66600.0,9.4165,9.4601,9.4093,9.4456,66600.0
2007-12-19 09:45:00,13.0,13.03,12.99,13.02,89400.0,9.4383,9.4601,9.4311,9.4528,89400.0
2007-12-19 09:50:00,13.02,13.05,13.01,13.04,106800.0,9.4528,9.4746,9.4456,9.4674,106800.0
2007-12-19 09:55:00,13.04,13.05,13.0,13.01,86800.0,9.4674,9.4746,9.4383,9.4456,86800.0
2007-12-19 10:00:00,13.0,13.03,12.97,13.01,102400.0,9.4383,9.4601,9.4165,9.4456,102400.0
2007-12-19 10:05:00,13.0,13.05,12.99,13.04,112600.0,9.4383,9.4746,9.4311,9.4674,112600.0
2007-12-19 10:10:00,13.04,13.04,12.99,13.0,92400.0,9.4674,9.4674,9.4311,9.4383,92400.0
2007-12-19 10:15:00,13.0,13.02,12.99,13.0,105200.0,9.4383,9.4528,9.4311,9.4383,105200.0
2007-12-19 10:20:00,13.0,13.0,12.99,12.99,131200.0,9.4383,9.4383,9.4311,9.4311,131200.0
2007-12-19 10:25:00,12.99,13.0,12.98,12.99,73400.0,9.4311,9.4383,9.4238,9.4311,73400.0
2007-12-19 10:30:00,13.0,13.0,12.99,12.99,93000.0,9.4383,9.4383,9.4311,9.4311,93000.0
2007-12-19 10:35:00,12.99,13.0,12.99,13.0,157600.0,9.4311,9.4383,9.4311,9.4383,157600.0
2007-12-19 10:40:00,12.99,13.01,12.99,12.99,84200.0,9.4311,9.4456,9.4311,9.4311,84200.0
2007-12-19 10:45:00,13.0,13.0,12.99,12.99,92600.0,9.4383,9.4383,9.4311,9.4311,92600.0
2007-12-19 10:50:00,12.99,12.99,12.97,12.97,84400.0,9.4311,9.4311,9.4165,9.4165,84400.0
2007-12-19 10:55:00,12.97,12.97,12.96,12.97,75000.0,9.4165,9.4165,9.4093,9.4165,75000.0
2007-12-19 11:00:00,12.97,12.97,12.95,12.96,127000.0,9.4165,9.4165,9.402,9.4093,127000.0
2007-12-19 11:05:00,12.96,12.97,12.94,12.95,91600.0,9.4093,9.4165,9.3948,9.402,91600.0
2007-12-19 11:10:00,12.95,12.95,12.93,12.93,83600.0,9.402,9.402,9.3875,9.3875,83600.0
2007-12-19 11:15:00,12.93,12.94,12.92,12.92,104200.0,9.3875,9.3948,9.3802,9.3802,104200.0
2007-12-19 11:20:00,12.92,12.93,12.9,12.92,168800.0,9.3802,9.3875,9.3657,9.3802,168800.0
2007-12-19 11:25:00,12.91,12.93,12.9,12.9,94800.0,9.373,9.3875,9.3657,9.3657,94800.0
2007-12-19 11:30:00,12.9,12.9,12.87,12.87,236600.0,9.3657,9.3657,9.3439,9.3439,236600.0
2007-12-19 11:35:00,12.87,12.88,12.87,12.88,139600.0,9.3439,9.3512,9.3439,9.3512,139600.0
2007-12-19 11:40:00,12.87,12.88,12.87,12.88,139000.0,9.3439,9.3512,9.3439,9.3512,139000.0
2007-12-19 11:45:00,12.88,12.92,12.87,12.9,128600.0,9.3512,9.3802,9.3439,9.3657,128600.0
2007-12-19 11:50:00,12.9,12.93,12.88,12.93,113400.0,9.3657,9.3875,9.3512,9.3875,113400.0
2007-12-19 11:55:00,12.93,12.95,12.91,12.93,365200.0,9.3875,9.402,9.373,9.3875,365200.0
2007-12-19 12:00:00,12.93,12.95,12.92,12.93,157400.0,9.3875,9.402,9.3802,9.3875,157400.0
2007-12-19 12:05:00,12.93,12.96,12.93,12.95,110200.0,9.3875,9.4093,9.3875,9.402,110200.0
2007-12-19 12:10:00,12.95,12.98,12.95,12.97,102000.0,9.402,9.4238,9.402,9.4165,102000.0
2007-12-19 12:15:00,12.97,12.98,12.97,12.97,92000.0,9.4165,9.4238,9.4165,9.4165,92000.0
2007-12-19 12:20:00,12.97,12.97,12.95,12.95,113000.0,9.4165,9.4165,9.402,9.402,113000.0
2007-12-19 12:25:00,12.96,12.96,12.95,12.95,94800.0,9.4093,9.4093,9.402,9.402,94800.0
2007-12-19 12:30:00,12.95,12.95,12.93,12.95,80200.0,9.402,9.402,9.3875,9.402,80200.0
2007-12-19 12:35:00,12.95,12.96,12.94,12.94,85600.0,9.402,9.4093,9.3948,9.3948,85600.0
2007-12-19 12:40:00,12.94,12.95,12.91,12.92,117600.0,9.3948,9.402,9.373,9.3802,117600.0
2007-12-19 12:45:00,12.93,12.96,12.92,12.95,128600.0,9.3875,9.4093,9.3802,9.402,128600.0
2007-12-19 12:50:00,12.95,12.99,12.95,12.98,99400.0,9.402,9.4311,9.402,9.4238,99400.0
2007-12-19 12:55:00,12.98,12.98,12.97,12.97,102800.0,9.4238,9.4238,9.4165,9.4165,102800.0
2007-12-19 13:00:00,12.97,12.97,12.93,12.95,108400.0,9.4165,9.4165,9.3875,9.402,108400.0
2007-12-19 13:05:00,12.96,12.97,12.96,12.96,96800.0,9.4093,9.4165,9.4093,9.4093,96800.0
2007-12-19 13:10:00,12.96,12.96,12.93,12.93,81000.0,9.4093,9.4093,9.3875,9.3875,81000.0
2007-12-19 13:15:00,12.94,12.96,12.93,12.93,236400.0,9.3948,9.4093,9.3875,9.3875,236400.0
2007-12-19 13:20:00,12.92,12.93,12.92,12.93,84400.0,9.3802,9.3875,9.3802,9.3875,84400.0
2007-12-19 13:25:00,12.93,12.93,12.92,12.93,109800.0,9.3875,9.3875,9.3802,9.3875,109800.0
2007-12-19 13:30:00,12.93,12.93,12.91,12.92,106800.0,9.3875,9.3875,9.373,9.3802,106800.0
2007-12-19 13:35:00,12.92,12.93,12.92,12.93,229400.0,9.3802,9.3875,9.3802,9.3875,229400.0
2007-12-19 13:40:00,12.93,12.93,12.92,12.92,77800.0,9.3875,9.3875,9.3802,9.3802,77800.0
2007-12-19 13:45:00,12.92,12.92,12.9,12.9,145000.0,9.3802,9.3802,9.3657,9.3657,145000.0
2007-12-19 13:50:00,12.9,12.93,12.9,12.93,159600.0,9.3657,9.3875,9.3657,9.3875,159600.0
2007-12-19 13:55:00,12.93,12.93,12.92,12.92,77200.0,9.3875,9.3875,9.3802,9.3802,77200.0
2007-12-19 14:00:00,12.92,12.94,12.91,12.93,104800.0,9.3802,9.3948,9.373,9.3875,104800.0
2007-12-19 14:05:00,12.93,12.95,12.93,12.93,110200.0,9.3875,9.402,9.3875,9.3875,110200.0
2007-12-19 14:10:00,12.93,12.97,12.92,12.97,184800.0,9.3875,9.4165,9.3802,9.4165,184800.0
2007-12-19 14:15:00,12.97,12.99,12.96,12.96,129000.0,9.4165,9.4311,9.4093,9.4093,129000.0
2007-12-19 14:20:00,12.96,12.97,12.95,12.96,164000.0,9.4093,9.4165,9.402,9.4093,164000.0
2007-12-19 14:25:00,12.96,12.97,12.95,12.95,131800.0,9.4093,9.4165,9.402,9.402,131800.0
2007-12-19 14:30:00,12.95,12.97,12.94,12.96,160600.0,9.402,9.4165,9.3948,9.4093,160600.0
2007-12-19 14:35:00,12.96,12.97,12.94,12.94,105600.0,9.4093,9.4165,9.3948,9.3948,105600.0
2007-12-19 14:40:00,12.94,12.96,12.93,12.96,103800.0,9.3948,9.4093,9.3875,9.4093,103800.0
2007-12-19 14:45:00,12.96,12.96,12.95,12.96,164400.0,9.4093,9.4093,9.402,9.4093,164400.0
2007-12-19 14:50:00,12.96,12.96,12.94,12.94,88000.0,9.4093,9.4093,9.3948,9.3948,88000.0
2007-12-19 14:55:00,12.94,12.96,12.94,12.95,124000.0,9.3948,9.4093,9.3948,9.402,124000.0
2007-12-19 15:00:00,12.95,12.97,12.95,12.96,231800.0,9.402,9.4165,9.402,9.4093,231800.0
2007-12-19 15:05:00,12.96,12.96,12.94,12.95,97600.0,9.4093,9.4093,9.3948,9.402,97600.0
2007-12-19 15:10:00,12.95,12.96,12.95,12.95,153600.0,9.402,9.4093,9.402,9.402,153600.0
2007-12-19 15:15:00,12.96,12.97,12.95,12.96,144800.0,9.4093,9.4165,9.402,9.4093,144800.0
2007-12-19 15:20:00,12.96,12.96,12.92,12.95,157800.0,9.4093,9.4093,9.3802,9.402,157800.0
2007-12-19 15:25:00,12.95,12.96,12.93,12.93,217400.0,9.402,9.4093,9.3875,9.3875,217400.0
2007-12-19 15:30:00,12.93,12.94,12.9,12.9,245000.0,9.3875,9.3948,9.3657,9.3657,245000.0
2007-12-19 15:35:00,12.91,12.93,12.9,12.91,327800.0,9.373,9.3875,9.3657,9.373,327800.0
2007-12-19 15:40:00,12.92,12.92,12.89,12.92,577400.0,9.3802,9.3802,9.3585,9.3802,577400.0
2007-12-19 15:45:00,12.92,12.92,12.88,12.9,265000.0,9.3802,9.3802,9.3512,9.3657,265000.0
2007-12-19 15:50:00,12.9,12.96,12.9,12.93,281400.0,9.3657,9.4093,9.3657,9.3875,281400.0
2007-12-19 15:55:00,12.93,12.95,12.92,12.93,360200.0,9.3875,9.402,9.3802,9.3875,360200.0
2007-12-20 09:30:00,13.01,13.11,13.01,13.08,177200.0,9.4456,9.5182,9.4456,9.4964,177200.0
2007-12-20 09:35:00,13.09,13.09,13.01,13.08,173000.0,9.5037,9.5037,9.4456,9.4964,173000.0
2007-12-20 09:40:00,13.08,13.12,13.08,13.1,152200.0,9.4964,9.5254,9.4964,9.5109,152200.0
2007-12-20 09:45:00,13.09,13.13,13.09,13.11,2127200.0,9.5037,9.5327,9.5037,9.5182,2127200.0
2007-12-20 09:50:00,13.11,13.12,13.09,13.1,112200.0,9.5182,9.5254,9.5037,9.5109,112200.0
2007-12-20 09:55:00,13.1,13.11,13.07,13.1,116800.0,9.5109,9.5182,9.4891,9.5109,116800.0
2007-12-20 10:00:00,13.1,13.12,13.08,13.1,112600.0,9.5109,9.5254,9.4964,9.5109,112600.0
2007-12-20 10:05:00,13.1,13.11,13.08,13.1,107400.0,9.5109,9.5182,9.4964,9.5109,107400.0
2007-12-20 10:10:00,13.1,13.12,13.09,13.11,130600.0,9.5109,9.5254,9.5037,9.5182,130600.0
2007-12-20 10:15:00,13.11,13.11,13.09,13.1,76400.0,9.5182,9.5182,9.5037,9.5109,76400.0
2007-12-20 10:20:00,13.1,13.11,13.08,13.09,70800.0,9.5109,9.5182,9.4964,9.5037,70800.0
2007-12-20 10:25:00,13.09,13.1,13.08,13.1,38800.0,9.5037,9.5109,9.4964,9.5109,38800.0
2007-12-20 10:30:00,13.1,13.12,13.08,13.1,320000.0,9.5109,9.5254,9.4964,9.5109,320000.0
2007-12-20 10:35:00,13.1,13.11,13.1,13.1,76600.0,9.5109,9.5182,9.5109,9.5109,76600.0
2007-12-20 10:40:00,13.1,13.11,13.1,13.1,63600.0,9.5109,9.5182,9.5109,9.5109,63600.0
2007-12-20 10:45:00,13.1,13.1,13.08,13.08,88200.0,9.5109,9.5109,9.4964,9.4964,88200.0
2007-12-20 10:50:00,13.08,13.1,13.06,13.1,331800.0,9.4964,9.5109,9.4819,9.5109,331800.0
2007-12-20 10:55:00,13.1,13.12,13.09,13.11,173200.0,9.5109,9.5254,9.5037,9.5182,173200.0
2007-12-20 11:00:00,13.11,13.11,13.1,13.1,109400.0,9.5182,9.5182,9.5109,9.5109,109400.0
2007-12-20 11:05:00,13.1,13.11,13.1,13.1,137800.0,9.5109,9.5182,9.5109,9.5109,137800.0
2007-12-20 11:10:00,13.1,13.11,13.09,13.1,135000.0,9.5109,9.5182,9.5037,9.5109,135000.0
2007-12-20 11:15:00,13.1,13.11,13.09,13.09,144400.0,9.5109,9.5182,9.5037,9.5037,144400.0
2007-12-20 11:20:00,13.1,13.1,13.05,13.1,229600.0,9.5109,9.5109,9.4746,9.5109,229600.0
2007-12-20 11:25:00,13.1,13.11,13.1,13.1,172400.0,9.5109,9.5182,9.5109,9.5109,172400.0
2007-12-20 11:30:00,13.1,13.11,13.09,13.1,226000.0,9.5109,9.5182,9.5037,9.5109,226000.0
2007-12-20 11:35:00,13.09,13.1,13.09,13.1,86600.0,9.5037,9.5109,9.5037,9.5109,86600.0
2007-12-20 11:40:00,13.1,13.1,13.08,13.09,151400.0,9.5109,9.5109,9.4964,9.5037,151400.0
2007-12-20 11:45:00,13.09,13.1,13.05,13.05,120200.0,9.5037,9.5109,9.4746,9.4746,120200.0
2007-12-20 11:50:00,13.05,13.06,13.03,13.03,177200.0,9.4746,9.4819,9.4601,9.4601,177200.0
2007-12-20 11:55:00,13.03,13.05,13.03,13.04,61600.0,9.4601,9.4746,9.4601,9.4674,61600.0
2007-12-20 12:00:00,13.04,13.05,13.01,13.02,225800.0,9.4674,9.4746,9.4456,9.4528,225800.0
2007-12-20 12:05:00,13.02,13.04,13.02,13.03,184600.0,9.4528,9.4674,9.4528,9.4601,184600.0
2007-12-20 12:10:00,13.03,13.04,13.02,13.03,179800.0,9.4601,9.4674,9.4528,9.4601,179800.0
2007-12-20 12:15:00,13.03,13.03,13.02,13.03,176000.0,9.4601,9.4601,9.4528,9.4601,176000.0
2007-12-20 12:20:00,13.03,13.04,13.02,13.03,135000.0,9.4601,9.4674,9.4528,9.4601,135000.0
2007-12-20 12:25:00,13.03,13.06,13.03,13.05,123200.0,9.4601,9.4819,9.4601,9.4746,123200.0
2007-12-20 12:30:00,13.05,13.08,13.05,13.05,141200.0,9.4746,9.4964,9.4746,9.4746,141200.0
2007-12-20 12:35:00,13.05,13.08,13.05,13.06,98800.0,9.4746,9.4964,9.4746,9.4819,98800.0
2007-12-20 12:40:00,13.07,13.08,13.03,13.04,153000.0,9.4891,9.4964,9.4601,9.4674,153000.0
2007-12-20 12:45:00,13.04,13.04,13.01,13.01,184000.0,9.4674,9.4674,9.4456,9.4456,184000.0
2007-12-20 12:50:00,13.01,13.03,13.01,13.03,76600.0,9.4456,9.4601,9.4456,9.4601,76600.0
2007-12-20 12:55:00,13.03,13.05,13.03,13.05,128600.0,9.4601,9.4746,9.4601,9.4746,128600.0
2007-12-20 13:00:00,13.05,13.13,13.05,13.1,312800.0,9.4746,9.5327,9.4746,9.5109,312800.0
2007-12-20 13:05:00,13.1,13.13,13.09,13.13,199400.0,9.5109,9.5327,9.5037,9.5327,199400.0
2007-12-20 13:10:00,13.13,13.15,13.13,13.15,229200.0,9.5327,9.5472,9.5327,9.5472,229200.0
2007-12-20 13:15:00,13.15,13.17,13.13,13.15,220800.0,9.5472,9.5617,9.5327,9.5472,220800.0
2007-12-20 13:20:00,13.15,13.22,13.13,13.22,188400.0,9.5472,9.598,9.5327,9.598,188400.0
2007-12-20 13:25:00,13.22,13.25,13.2,13.21,357200.0,9.598,9.6198,9.5835,9.5908,357200.0
2007-12-20 13:30:00,13.21,13.25,13.2,13.24,178600.0,9.5908,9.6198,9.5835,9.6126,178600.0
2007-12-20 13:35:00,13.24,13.27,13.24,13.25,150400.0,9.6126,9.6343,9.6126,9.6198,150400.0
2007-12-20 13:40:00,13.25,13.26,13.21,13.22,133200.0,9.6198,9.6271,9.5908,9.598,133200.0
2007-12-20 13:45:00,13.22,13.22,13.2,13.21,111400.0,9.598,9.598,9.5835,9.5908,111400.0
2007-12-20 13:50:00,13.21,13.23,13.21,13.22,131800.0,9.5908,9.6053,9.5908,9.598,131800.0
2007-12-20 13:55:00,13.22,13.25,13.22,13.24,127200.0,9.598,9.6198,9.598,9.6126,127200.0
2007-12-20 14:00:00,13.24,13.27,13.24,13.25,154800.0,9.6126,9.6343,9.6126,9.6198,154800.0
2007-12-20 14:05:00,13.25,13.26,13.22,13.22,158800.0,9.6198,9.6271,9.598,9.598,158800.0
2007-12-20 14:10:00,13.22,13.28,13.22,13.24,172000.0,9.598,9.6416,9.598,9.6126,172000.0
2007-12-20 14:15:00,13.24,13.29,13.24,13.29,159400.0,9.6126,9.6489,9.6126,9.6489,159400.0
2007-12-20 14:20:00,13.29,13.33,13.29,13.31,258800.0,9.6489,9.6779,9.6489,9.6634,258800.0
2007-12-20 14:25:00,13.31,13.32,13.3,13.31,159800.0,9.6634,9.6707,9.6561,9.6634,159800.0
2007-12-20 14:30:00,13.31,13.31,13.29,13.31,189800.0,9.6634,9.6634,9.6489,9.6634,189800.0
2007-12-20 14:35:00,13.31,13.33,13.31,13.31,160200.0,9.6634,9.6779,9.6634,9.6634,160200.0
2007-12-20 14:40:00,13.31,13.33,13.31,13.31,169600.0,9.6634,9.6779,9.6634,9.6634,169600.0
2007-12-20 14:45:00,13.31,13.31,13.31,13.31,122400.0,9.6634,9.6634,9.6634,9.6634,122400.0
2007-12-20 14:50:00,13.31,13.31,13.29,13.3,146600.0,9.6634,9.6634,9.6489,9.6561,146600.0
2007-12-20 14:55:00,13.29,13.29,13.26,13.27,157000.0,9.6489,9.6489,9.6271,9.6343,157000.0
2007-12-20 15:00:00,13.27,13.28,13.26,13.27,192800.0,9.6343,9.6416,9.6271,9.6343,192800.0
2007-12-20 15:05:00,13.27,13.3,13.27,13.29,178000.0,9.6343,9.6561,9.6343,9.6489,178000.0
2007-12-20 15:10:00,13.29,13.32,13.29,13.3,276200.0,9.6489,9.6707,9.6489,9.6561,276200.0
2007-12-20 15:15:00,13.3,13.3,13.26,13.29,273800.0,9.6561,9.6561,9.6271,9.6489,273800.0
2007-12-20 15:20:00,13.28,13.33,13.27,13.31,435000.0,9.6416,9.6779,9.6343,9.6634,435000.0
2007-12-20 15:25:00,13.31,13.32,13.3,13.31,226800.0,9.6634,9.6707,9.6561,9.6634,226800.0
2007-12-20 15:30:00,13.31,13.32,13.3,13.31,272000.0,9.6634,9.6707,9.6561,9.6634,272000.0
2007-12-20 15:35:00,13.31,13.31,13.28,13.29,274000.0,9.6634,9.6634,9.6416,9.6489,274000.0
2007-12-20 15:40:00,13.29,13.3,13.28,13.28,394800.0,9.6489,9.6561,9.6416,9.6416,394800.0
2007-12-20 15:45:00,13.29,13.3,13.27,13.28,384600.0,9.6489,9.6561,9.6343,9.6416,384600.0
2007-12-20 15:50:00,13.28,13.28,13.2,13.24,620400.0,9.6416,9.6416,9.5835,9.6126,620400.0
2007-12-20 15:55:00,13.24,13.3,13.23,13.3,411800.0,9.6126,9.6561,9.6053,9.6561,411800.0
2007-12-21 09:30:00,13.35,13.44,13.2,13.35,2586800.0,9.6924,9.7578,9.5835,9.6924,2586800.0
2007-12-21 09:35:00,13.35,13.35,13.25,13.27,223400.0,9.6924,9.6924,9.6198,9.6343,223400.0
2007-12-21 09:40:00,13.27,13.37,13.27,13.37,82800.0,9.6343,9.707,9.6343,9.707,82800.0
2007-12-21 09:45:00,13.37,13.37,13.32,13.33,1157600.0,9.707,9.707,9.6707,9.6779,1157600.0
2007-12-21 09:50:00,13.33,13.33,13.3,13.31,119800.0,9.6779,9.6779,9.6561,9.6634,119800.0
2007-12-21 09:55:00,13.31,13.31,13.3,13.3,134800.0,9.6634,9.6634,9.6561,9.6561,134800.0
2007-12-21 10:00:00,13.31,13.33,13.31,13.33,151400.0,9.6634,9.6779,9.6634,9.6779,151400.0
2007-12-21 10:05:00,13.33,13.33,13.25,13.27,285200.0,9.6779,9.6779,9.6198,9.6343,285200.0
2007-12-21 10:10:00,13.27,13.31,13.26,13.3,106200.0,9.6343,9.6634,9.6271,9.6561,106200.0
2007-12-21 10:15:00,13.3,13.31,13.26,13.27,169800.0,9.6561,9.6634,9.6271,9.6343,169800.0
2007-12-21 10:20:00,13.27,13.31,13.27,13.31,173600.0,9.6343,9.6634,9.6343,9.6634,173600.0
2007-12-21 10:25:00,13.31,13.31,13.29,13.29,67400.0,9.6634,9.6634,9.6489,9.6489,67400.0
2007-12-21 10:30:00,13.29,13.29,13.24,13.24,126000.0,9.6489,9.6489,9.6126,9.6126,126000.0
2007-12-21 10:35:00,13.24,13.28,13.24,13.27,183600.0,9.6126,9.6416,9.6126,9.6343,183600.0
2007-12-21 10:40:00,13.27,13.27,13.24,13.24,175000.0,9.6343,9.6343,9.6126,9.6126,175000.0
2007-12-21 10:45:00,13.24,13.26,13.18,13.19,193200.0,9.6126,9.6271,9.569,9.5763,193200.0
2007-12-21 10:50:00,13.19,13.2,13.18,13.18,56600.0,9.5763,9.5835,9.569,9.569,56600.0
2007-12-21 10:55:00,13.18,13.18,13.15,13.15,102600.0,9.569,9.569,9.5472,9.5472,102600.0
2007-12-21 11:00:00,13.16,13.16,13.15,13.15,91400.0,9.5545,9.5545,9.5472,9.5472,91400.0
2007-12-21 11:05:00,13.15,13.21,13.15,13.19,257200.0,9.5472,9.5908,9.5472,9.5763,257200.0
2007-12-21 11:10:00,13.19,13.24,13.19,13.24,219600.0,9.5763,9.6126,9.5763,9.6126,219600.0
2007-12-21 11:15:00,13.24,13.26,13.24,13.26,213400.0,9.6126,9.6271,9.6126,9.6271,213400.0
2007-12-21 11:20:00,13.26,13.26,13.23,13.24,220400.0,9.6271,9.6271,9.6053,9.6126,220400.0
2007-12-21 11:25:00,13.24,13.24,13.22,13.24,56000.0,9.6126,9.6126,9.598,9.6126,56000.0
2007-12-21 11:30:00,13.24,13.26,13.24,13.25,58600.0,9.6126,9.6271,9.6126,9.6198,58600.0
2007-12-21 11:35:00,13.25,13.26,13.25,13.25,524200.0,9.6198,9.6271,9.6198,9.6198,524200.0
2007-12-21 11:40:00,13.25,13.25,13.23,13.23,248000.0,9.6198,9.6198,9.6053,9.6053,248000.0
2007-12-21 11:45:00,13.23,13.24,13.22,13.24,76400.0,9.6053,9.6126,9.598,9.6126,76400.0
2007-12-21 11:50:00,13.24,13.24,13.23,13.24,52000.0,9.6126,9.6126,9.6053,9.6126,52000.0
2007-12-21 11:55:00,13.23,13.25,13.23,13.24,56600.0,9.6053,9.6198,9.6053,9.6126,56600.0
2007-12-21 12:00:00,13.24,13.26,13.24,13.25,240200.0,9.6126,9.6271,9.6126,9.6198,240200.0
2007-12-21 12:05:00,13.24,13.25,13.23,13.24,67400.0,9.6126,9.6198,9.6053,9.6126,67400.0
2007-12-21 12:10:00,13.23,13.24,13.22,13.23,57000.0,9.6053,9.6126,9.598,9.6053,57000.0
2007-12-21 12:15:00,13.23,13.24,13.22,13.23,23600.0,9.6053,9.6126,9.598,9.6053,23600.0
2007-12-21 12:20:00,13.23,13.24,13.23,13.24,104000.0,9.6053,9.6126,9.6053,9.6126,104000.0
2007-12-21 12:25:00,13.24,13.24,13.22,13.24,91600.0,9.6126,9.6126,9.598,9.6126,91600.0
2007-12-21 12:30:00,13.24,13.24,13.22,13.24,55600.0,9.6126,9.6126,9.598,9.6126,55600.0
2007-12-21 12:35:00,13.23,13.25,13.22,13.24,74400.0,9.6053,9.6198,9.598,9.6126,74400.0
2007-12-21 12:40:00,13.24,13.24,13.23,13.24,18600.0,9.6126,9.6126,9.6053,9.6126,18600.0
2007-12-21 12:45:00,13.23,13.24,13.23,13.24,51800.0,9.6053,9.6126,9.6053,9.6126,51800.0
2007-12-21 12:50:00,13.24,13.25,13.24,13.24,30400.0,9.6126,9.6198,9.6126,9.6126,30400.0
2007-12-21 12:55:00,13.24,13.24,13.24,13.24,51000.0,9.6126,9.6126,9.6126,9.6126,51000.0
2007-12-21 13:00:00,13.24,13.24,13.24,13.24,19400.0,9.6126,9.6126,9.6126,9.6126,19400.0
2007-12-21 13:05:00,13.24,13.25,13.24,13.24,64000.0,9.6126,9.6198,9.6126,9.6126,64000.0
2007-12-21 13:10:00,13.25,13.25,13.24,13.24,116400.0,9.6198,9.6198,9.6126,9.6126,116400.0
2007-12-21 13:15:00,13.24,13.24,13.24,13.24,46800.0,9.6126,9.6126,9.6126,9.6126,46800.0
2007-12-21 13:20:00,13.24,13.24,13.24,13.24,33800.0,9.6126,9.6126,9.6126,9.6126,33800.0
2007-12-21 13:25:00,13.24,13.26,13.24,13.24,207000.0,9.6126,9.6271,9.6126,9.6126,207000.0
2007-12-21 13:30:00,13.24,13.26,13.24,13.25,142400.0,9.6126,9.6271,9.6126,9.6198,142400.0
2007-12-21 13:35:00,13.24,13.25,13.24,13.24,36200.0,9.6126,9.6198,9.6126,9.6126,36200.0
2007-12-21 13:40:00,13.24,13.25,13.24,13.25,49200.0,9.6126,9.6198,9.6126,9.6198,49200.0
2007-12-21 13:45:00,13.25,13.27,13.25,13.27,162600.0,9.6198,9.6343,9.6198,9.6343,162600.0
2007-12-21 13:50:00,13.26,13.3,13.26,13.27,227000.0,9.6271,9.6561,9.6271,9.6343,227000.0
2007-12-21 13:55:00,13.27,13.28,13.27,13.27,104800.0,9.6343,9.6416,9.6343,9.6343,104800.0
2007-12-21 14:00:00,13.27,13.3,13.27,13.29,124800.0,9.6343,9.6561,9.6343,9.6489,124800.0
2007-12-21 14:05:00,13.29,13.31,13.29,13.29,76400.0,9.6489,9.6634,9.6489,9.6489,76400.0
2007-12-21 14:10:00,13.29,13.31,13.29,13.31,98800.0,9.6489,9.6634,9.6489,9.6634,98800.0
2007-12-21 14:15:00,13.31,13.31,13.29,13.3,166800.0,9.6634,9.6634,9.6489,9.6561,166800.0
2007-12-21 14:20:00,13.3,13.31,13.26,13.27,240400.0,9.6561,9.6634,9.6271,9.6343,240400.0
2007-12-21 14:25:00,13.27,13.27,13.24,13.24,164800.0,9.6343,9.6343,9.6126,9.6126,164800.0
2007-12-21 14:30:00,13.25,13.25,13.22,13.22,136200.0,9.6198,9.6198,9.598,9.598,136200.0
2007-12-21 14:35:00,13.22,13.24,13.22,13.24,66200.0,9.598,9.6126,9.598,9.6126,66200.0
2007-12-21 14:40:00,13.24,13.24,13.22,13.22,108000.0,9.6126,9.6126,9.598,9.598,108000.0
2007-12-21 14:45:00,13.22,13.24,13.22,13.22,155400.0,9.598,9.6126,9.598,9.598,155400.0
2007-12-21 14:50:00,13.22,13.24,13.22,13.22,148000.0,9.598,9.6126,9.598,9.598,148000.0
2007-12-21 14:55:00,13.22,13.22,13.21,13.22,192000.0,9.598,9.598,9.5908,9.598,192000.0
2007-12-21 15:00:00,13.22,13.24,13.21,13.24,124000.0,9.598,9.6126,9.5908,9.6126,124000.0
2007-12-21 15:05:00,13.24,13.26,13.23,13.26,111200.0,9.6126,9.6271,9.6053,9.6271,111200.0
2007-12-21 15:10:00,13.26,13.29,13.26,13.28,213200.0,9.6271,9.6489,9.6271,9.6416,213200.0
2007-12-21 15:15:00,13.28,13.3,13.28,13.29,162400.0,9.6416,9.6561,9.6416,9.6489,162400.0
2007-12-21 15:20:00,13.29,13.32,13.29,13.32,194000.0,9.6489,9.6707,9.6489,9.6707,194000.0
2007-12-21 15:25:00,13.31,13.33,13.3,13.33,275000.0,9.6634,9.6779,9.6561,9.6779,275000.0
2007-12-21 15:30:00,13.33,13.36,13.33,13.34,252400.0,9.6779,9.6997,9.6779,9.6852,252400.0
2007-12-21 15:35:00,13.34,13.37,13.34,13.36,374600.0,9.6852,9.707,9.6852,9.6997,374600.0
2007-12-21 15:40:00,13.36,13.4,13.34,13.4,362000.0,9.6997,9.7287,9.6852,9.7287,362000.0
2007-12-21 15:45:00,13.4,13.41,13.39,13.4,319600.0,9.7287,9.736,9.7215,9.7287,319600.0
2007-12-21 15:50:00,13.4,13.4,13.37,13.38,280400.0,9.7287,9.7287,9.707,9.7142,280400.0
2007-12-21 15:55:00,13.39,13.42,13.38,13.4,350000.0,9.7215,9.7433,9.7142,9.7287,350000.0
2007-12-24 09:30:00,13.49,13.54,13.42,13.54,226400.0,9.7941,9.8304,9.7433,9.8304,226400.0
2007-12-24 09:35:00,13.54,13.56,13.47,13.49,185000.0,9.8304,9.8449,9.7796,9.7941,185000.0
2007-12-24 09:40:00,13.51,13.52,13.49,13.5,26400.0,9.8086,9.8159,9.7941,9.8013,26400.0
2007-12-24 09:45:00,13.5,13.56,13.5,13.55,111000.0,9.8013,9.8449,9.8013,9.8376,111000.0
2007-12-24 09:50:00,13.55,13.59,13.53,13.58,108200.0,9.8376,9.8667,9.8231,9.8594,108200.0
2007-12-24 09:55:00,13.58,13.58,13.56,13.57,75800.0,9.8594,9.8594,9.8449,9.8522,75800.0
2007-12-24 10:00:00,13.57,13.58,13.56,13.57,48800.0,9.8522,9.8594,9.8449,9.8522,48800.0
2007-12-24 10:05:00,13.57,13.57,13.55,13.56,79200.0,9.8522,9.8522,9.8376,9.8449,79200.0
2007-12-24 10:10:00,13.56,13.59,13.55,13.58,82600.0,9.8449,9.8667,9.8376,9.8594,82600.0
2007-12-24 10:15:00,13.58,13.59,13.58,13.58,27400.0,9.8594,9.8667,9.8594,9.8594,27400.0
2007-12-24 10:20:00,13.58,13.58,13.56,13.58,139400.0,9.8594,9.8594,9.8449,9.8594,139400.0
2007-12-24 10:25:00,13.58,13.58,13.58,13.58,15400.0,9.8594,9.8594,9.8594,9.8594,15400.0
2007-12-24 10:30:00,13.58,13.62,13.58,13.61,113800.0,9.8594,9.8885,9.8594,9.8812,113800.0
2007-12-24 10:35:00,13.6,13.62,13.6,13.61,79400.0,9.8739,9.8885,9.8739,9.8812,79400.0
2007-12-24 10:40:00,13.61,13.62,13.6,13.62,69600.0,9.8812,9.8885,9.8739,9.8885,69600.0
2007-12-24 10:45:00,13.62,13.62,13.61,13.62,103400.0,9.8885,9.8885,9.8812,9.8885,103400.0
2007-12-24 10:50:00,13.62,13.63,13.62,13.63,69000.0,9.8885,9.8957,9.8885,9.8957,69000.0
2007-12-24 10:55:00,13.63,13.63,13.62,13.62,52400.0,9.8957,9.8957,9.8885,9.8885,52400.0
2007-12-24 11:00:00,13.62,13.63,13.62,13.63,59800.0,9.8885,9.8957,9.8885,9.8957,59800.0
2007-12-24 11:05:00,13.63,13.63,13.62,13.63,54200.0,9.8957,9.8957,9.8885,9.8957,54200.0
2007-12-24 11:10:00,13.63,13.63,13.6,13.6,54800.0,9.8957,9.8957,9.8739,9.8739,54800.0
2007-12-24 11:15:00,13.6,13.61,13.6,13.6,95200.0,9.8739,9.8812,9.8739,9.8739,95200.0
2007-12-24 11:20:00,13.61,13.61,13.6,13.61,49400.0,9.8812,9.8812,9.8739,9.8812,49400.0
2007-12-24 11:25:00,13.61,13.62,13.61,13.61,43000.0,9.8812,9.8885,9.8812,9.8812,43000.0
2007-12-24 11:30:00,13.61,13.62,13.59,13.59,51600.0,9.8812,9.8885,9.8667,9.8667,51600.0
2007-12-24 11:35:00,13.59,13.6,13.59,13.6,41800.0,9.8667,9.8739,9.8667,9.8739,41800.0
2007-12-24 11:40:00,13.6,13.63,13.59,13.62,81200.0,9.8739,9.8957,9.8667,9.8885,81200.0
2007-12-24 11:45:00,13.61,13.64,13.61,13.63,136600.0,9.8812,9.903,9.8812,9.8957,136600.0
2007-12-24 11:50:00,13.63,13.65,13.63,13.64,82200.0,9.8957,9.9102,9.8957,9.903,82200.0
2007-12-24 11:55:00,13.64,13.65,13.63,13.64,42800.0,9.903,9.9102,9.8957,9.903,42800.0
2007-12-24 12:00:00,13.63,13.65,13.63,13.65,56400.0,9.8957,9.9102,9.8957,9.9102,56400.0
2007-12-24 12:05:00,13.65,13.65,13.64,13.65,54200.0,9.9102,9.9102,9.903,9.9102,54200.0
2007-12-24 12:10:00,13.65,13.65,13.64,13.65,68800.0,9.9102,9.9102,9.903,9.9102,68800.0
2007-12-24 12:15:00,13.65,13.66,13.65,13.65,41400.0,9.9102,9.9175,9.9102,9.9102,41400.0
2007-12-24 12:20:00,13.66,13.67,13.65,13.66,92000.0,9.9175,9.9248,9.9102,9.9175,92000.0
2007-12-24 12:25:00,13.66,13.69,13.66,13.69,112400.0,9.9175,9.9393,9.9175,9.9393,112400.0
2007-12-24 12:30:00,13.69,13.69,13.68,13.68,73600.0,9.9393,9.9393,9.932,9.932,73600.0
2007-12-24 12:35:00,13.69,13.7,13.68,13.7,151400.0,9.9393,9.9465,9.932,9.9465,151400.0
2007-12-24 12:40:00,13.69,13.7,13.69,13.7,187200.0,9.9393,9.9465,9.9393,9.9465,187200.0
2007-12-24 12:45:00,13.7,13.7,13.67,13.68,189000.0,9.9465,9.9465,9.9248,9.932,189000.0
2007-12-24 12:50:00,13.68,13.73,13.67,13.72,131400.0,9.932,9.9683,9.9248,9.9611,131400.0
2007-12-24 12:55:00,13.72,13.74,13.7,13.74,154600.0,9.9611,9.9756,9.9465,9.9756,154600.0
2007-12-24 13:00:00,13.74,13.74,13.72,13.74,71600.0,9.9756,9.9756,9.9611,9.9756,71600.0
2007-12-24 13:05:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:15:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:20:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 13:25:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:35:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 13:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:45:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 13:50:00,13.74,13.74,13.74,13.74,200.0,9.9756,9.9756,9.9756,9.9756,200.0
2007-12-24 13:55:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:05:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:15:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:20:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:25:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:35:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:45:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:50:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:55:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:05:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:10:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:15:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:20:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:25:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:35:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:40:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:45:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:50:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:55:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-26 09:30:00,13.74,13.74,13.51,13.53,196400.0,9.9756,9.9756,9.8086,9.8231,196400.0
2007-12-26 09:35:00,13.53,13.55,13.51,13.51,187200.0,9.8231,9.8376,9.8086,9.8086,187200.0
2007-12-26 09:40:00,13.51,13.51,13.47,13.48,85600.0,9.8086,9.8086,9.7796,9.7868,85600.0
2007-12-26 09:45:00,13.48,13.49,13.44,13.44,109600.0,9.7868,9.7941,9.7578,9.7578,109600.0
2007-12-26 09:50:00,13.45,13.45,13.43,13.43,69600.0,9.765,9.765,9.7505,9.7505,69600.0
2007-12-26 09:55:00,13.43,13.44,13.36,13.36,154200.0,9.7505,9.7578,9.6997,9.6997,154200.0
2007-12-26 10:00:00,13.36,13.41,13.36,13.4,96000.0,9.6997,9.736,9.6997,9.7287,96000.0
2007-12-26 10:05:00,13.39,13.46,13.39,13.45,68800.0,9.7215,9.7723,9.7215,9.765,68800.0
2007-12-26 10:10:00,13.45,13.47,13.43,13.44,71800.0,9.765,9.7796,9.7505,9.7578,71800.0
2007-12-26 10:15:00,13.44,13.44,13.42,13.42,41800.0,9.7578,9.7578,9.7433,9.7433,41800.0
2007-12-26 10:20:00,13.43,13.45,13.42,13.44,32200.0,9.7505,9.765,9.7433,9.7578,32200.0
2007-12-26 10:25:00,13.45,13.45,13.42,13.42,66000.0,9.765,9.765,9.7433,9.7433,66000.0
2007-12-26 10:30:00,13.43,13.43,13.4,13.4,37200.0,9.7505,9.7505,9.7287,9.7287,37200.0
2007-12-26 10:35:00,13.4,13.41,13.38,13.38,61600.0,9.7287,9.736,9.7142,9.7142,61600.0
2007-12-26 10:40:00,13.39,13.39,13.36,13.36,84800.0,9.7215,9.7215,9.6997,9.6997,84800.0
2007-12-26 10:45:00,13.36,13.38,13.36,13.38,35800.0,9.6997,9.7142,9.6997,9.7142,35800.0
2007-12-26 10:50:00,13.38,13.4,13.36,13.4,257000.0,9.7142,9.7287,9.6997,9.7287,257000.0
2007-12-26 10:55:00,13.4,13.44,13.38,13.38,80600.0,9.7287,9.7578,9.7142,9.7142,80600.0
2007-12-26 11:00:00,13.38,13.4,13.38,13.39,22600.0,9.7142,9.7287,9.7142,9.7215,22600.0
2007-12-26 11:05:00,13.4,13.4,13.4,13.4,28400.0,9.7287,9.7287,9.7287,9.7287,28400.0
2007-12-26 11:10:00,13.4,13.42,13.38,13.4,77600.0,9.7287,9.7433,9.7142,9.7287,77600.0
2007-12-26 11:15:00,13.38,13.38,13.37,13.38,38800.0,9.7142,9.7142,9.707,9.7142,38800.0
2007-12-26 11:20:00,13.38,13.38,13.37,13.38,13400.0,9.7142,9.7142,9.707,9.7142,13400.0
2007-12-26 11:25:00,13.38,13.39,13.37,13.38,63400.0,9.7142,9.7215,9.707,9.7142,63400.0
2007-12-26 11:30:00,13.38,13.38,13.37,13.37,28000.0,9.7142,9.7142,9.707,9.707,28000.0
2007-12-26 11:35:00,13.37,13.38,13.36,13.38,79400.0,9.707,9.7142,9.6997,9.7142,79400.0
2007-12-26 11:40:00,13.38,13.38,13.38,13.38,29600.0,9.7142,9.7142,9.7142,9.7142,29600.0
2007-12-26 11:45:00,13.38,13.38,13.38,13.38,9800.0,9.7142,9.7142,9.7142,9.7142,9800.0
2007-12-26 11:50:00,13.38,13.4,13.38,13.4,68400.0,9.7142,9.7287,9.7142,9.7287,68400.0
2007-12-26 11:55:00,13.4,13.45,13.4,13.43,198600.0,9.7287,9.765,9.7287,9.7505,198600.0
2007-12-26 12:00:00,13.43,13.46,13.43,13.45,55000.0,9.7505,9.7723,9.7505,9.765,55000.0
2007-12-26 12:05:00,13.45,13.47,13.45,13.46,91400.0,9.765,9.7796,9.765,9.7723,91400.0
2007-12-26 12:10:00,13.46,13.46,13.46,13.46,30000.0,9.7723,9.7723,9.7723,9.7723,30000.0
2007-12-26 12:15:00,13.46,13.47,13.46,13.47,49600.0,9.7723,9.7796,9.7723,9.7796,49600.0
2007-12-26 12:20:00,13.46,13.47,13.46,13.47,53000.0,9.7723,9.7796,9.7723,9.7796,53000.0
2007-12-26 12:25:00,13.47,13.51,13.47,13.51,176200.0,9.7796,9.8086,9.7796,9.8086,176200.0
2007-12-26 12:30:00,13.5,13.51,13.5,13.5,40600.0,9.8013,9.8086,9.8013,9.8013,40600.0
2007-12-26 12:35:00,13.5,13.51,13.5,13.51,43200.0,9.8013,9.8086,9.8013,9.8086,43200.0
2007-12-26 12:40:00,13.5,13.51,13.5,13.5,21800.0,9.8013,9.8086,9.8013,9.8013,21800.0
2007-12-26 12:45:00,13.5,13.53,13.5,13.53,76200.0,9.8013,9.8231,9.8013,9.8231,76200.0
2007-12-26 12:50:00,13.52,13.59,13.52,13.56,214000.0,9.8159,9.8667,9.8159,9.8449,214000.0
2007-12-26 12:55:00,13.56,13.56,13.52,13.52,35000.0,9.8449,9.8449,9.8159,9.8159,35000.0
2007-12-26 13:00:00,13.52,13.53,13.49,13.53,64600.0,9.8159,9.8231,9.7941,9.8231,64600.0
2007-12-26 13:05:00,13.53,13.54,13.52,13.53,51400.0,9.8231,9.8304,9.8159,9.8231,51400.0
2007-12-26 13:10:00,13.53,13.54,13.52,13.54,39600.0,9.8231,9.8304,9.8159,9.8304,39600.0
2007-12-26 13:15:00,13.55,13.55,13.52,13.52,54600.0,9.8376,9.8376,9.8159,9.8159,54600.0
2007-12-26 13:20:00,13.52,13.53,13.5,13.5,44800.0,9.8159,9.8231,9.8013,9.8013,44800.0
2007-12-26 13:25:00,13.51,13.51,13.49,13.5,49200.0,9.8086,9.8086,9.7941,9.8013,49200.0
2007-12-26 13:30:00,13.5,13.51,13.49,13.49,35600.0,9.8013,9.8086,9.7941,9.7941,35600.0
2007-12-26 13:35:00,13.5,13.52,13.48,13.52,61000.0,9.8013,9.8159,9.7868,9.8159,61000.0
2007-12-26 13:40:00,13.52,13.54,13.52,13.54,107000.0,9.8159,9.8304,9.8159,9.8304,107000.0
2007-12-26 13:45:00,13.53,13.54,13.5,13.54,136600.0,9.8231,9.8304,9.8013,9.8304,136600.0
2007-12-26 13:50:00,13.54,13.54,13.51,13.53,89400.0,9.8304,9.8304,9.8086,9.8231,89400.0
2007-12-26 13:55:00,13.53,13.55,13.53,13.54,53400.0,9.8231,9.8376,9.8231,9.8304,53400.0
2007-12-26 14:00:00,13.55,13.58,13.53,13.55,128600.0,9.8376,9.8594,9.8231,9.8376,128600.0
2007-12-26 14:05:00,13.55,13.56,13.53,13.54,58600.0,9.8376,9.8449,9.8231,9.8304,58600.0
2007-12-26 14:10:00,13.54,13.55,13.52,13.52,79800.0,9.8304,9.8376,9.8159,9.8159,79800.0
2007-12-26 14:15:00,13.52,13.54,13.51,13.51,76600.0,9.8159,9.8304,9.8086,9.8086,76600.0
2007-12-26 14:20:00,13.51,13.52,13.51,13.51,79000.0,9.8086,9.8159,9.8086,9.8086,79000.0
2007-12-26 14:25:00,13.51,13.52,13.51,13.51,48400.0,9.8086,9.8159,9.8086,9.8086,48400.0
2007-12-26 14:30:00,13.51,13.53,13.5,13.53,128400.0,9.8086,9.8231,9.8013,9.8231,128400.0
2007-12-26 14:35:00,13.52,13.54,13.52,13.53,108600.0,9.8159,9.8304,9.8159,9.8231,108600.0
2007-12-26 14:40:00,13.53,13.54,13.53,13.54,48000.0,9.8231,9.8304,9.8231,9.8304,48000.0
2007-12-26 14:45:00,13.54,13.57,13.54,13.55,81400.0,9.8304,9.8522,9.8304,9.8376,81400.0
2007-12-26 14:50:00,13.55,13.57,13.55,13.57,74400.0,9.8376,9.8522,9.8376,9.8522,74400.0
2007-12-26 14:55:00,13.57,13.59,13.56,13.57,127200.0,9.8522,9.8667,9.8449,9.8522,127200.0
2007-12-26 15:00:00,13.56,13.57,13.55,13.55,51200.0,9.8449,9.8522,9.8376,9.8376,51200.0
2007-12-26 15:05:00,13.56,13.56,13.52,13.52,58600.0,9.8449,9.8449,9.8159,9.8159,58600.0
2007-12-26 15:10:00,13.52,13.52,13.51,13.51,54400.0,9.8159,9.8159,9.8086,9.8086,54400.0
2007-12-26 15:15:00,13.51,13.52,13.49,13.5,47000.0,9.8086,9.8159,9.7941,9.8013,47000.0
2007-12-26 15:20:00,13.51,13.51,13.5,13.51,41200.0,9.8086,9.8086,9.8013,9.8086,41200.0
2007-12-26 15:25:00,13.51,13.52,13.49,13.51,77600.0,9.8086,9.8159,9.7941,9.8086,77600.0
2007-12-26 15:30:00,13.5,13.51,13.49,13.51,111200.0,9.8013,9.8086,9.7941,9.8086,111200.0
2007-12-26 15:35:00,13.5,13.51,13.5,13.51,58400.0,9.8013,9.8086,9.8013,9.8086,58400.0
2007-12-26 15:40:00,13.51,13.52,13.5,13.51,204400.0,9.8086,9.8159,9.8013,9.8086,204400.0
2007-12-26 15:45:00,13.51,13.55,13.51,13.55,160800.0,9.8086,9.8376,9.8086,9.8376,160800.0
2007-12-26 15:50:00,13.54,13.56,13.51,13.51,150800.0,9.8304,9.8449,9.8086,9.8086,150800.0
2007-12-26 15:55:00,13.51,13.52,13.49,13.51,192200.0,9.8086,9.8159,9.7941,9.8086,192200.0
2007-12-27 09:30:00,13.37,13.5,13.37,13.41,79200.0,9.707,9.8013,9.707,9.736,79200.0
2007-12-27 09:35:00,13.41,13.42,13.36,13.39,77000.0,9.736,9.7433,9.6997,9.7215,77000.0
2007-12-27 09:40:00,13.39,13.39,13.38,13.38,54400.0,9.7215,9.7215,9.7142,9.7142,54400.0
2007-12-27 09:45:00,13.38,13.4,13.37,13.38,117800.0,9.7142,9.7287,9.707,9.7142,117800.0
2007-12-27 09:50:00,13.38,13.4,13.38,13.4,40600.0,9.7142,9.7287,9.7142,9.7287,40600.0
2007-12-27 09:55:00,13.4,13.43,13.35,13.36,117000.0,9.7287,9.7505,9.6924,9.6997,117000.0
2007-12-27 10:00:00,13.36,13.38,13.35,13.36,62800.0,9.6997,9.7142,9.6924,9.6997,62800.0
2007-12-27 10:05:00,13.36,13.38,13.36,13.38,27200.0,9.6997,9.7142,9.6997,9.7142,27200.0
2007-12-27 10:10:00,13.38,13.42,13.38,13.4,60400.0,9.7142,9.7433,9.7142,9.7287,60400.0
2007-12-27 10:15:00,13.41,13.42,13.38,13.39,47200.0,9.736,9.7433,9.7142,9.7215,47200.0
2007-12-27 10:20:00,13.39,13.4,13.38,13.39,26800.0,9.7215,9.7287,9.7142,9.7215,26800.0
2007-12-27 10:25:00,13.39,13.43,13.39,13.43,44000.0,9.7215,9.7505,9.7215,9.7505,44000.0
2007-12-27 10:30:00,13.43,13.44,13.4,13.41,96400.0,9.7505,9.7578,9.7287,9.736,96400.0
2007-12-27 10:35:00,13.4,13.41,13.36,13.36,62000.0,9.7287,9.736,9.6997,9.6997,62000.0
2007-12-27 10:40:00,13.36,13.38,13.36,13.37,38000.0,9.6997,9.7142,9.6997,9.707,38000.0
2007-12-27 10:45:00,13.37,13.37,13.35,13.36,46600.0,9.707,9.707,9.6924,9.6997,46600.0
2007-12-27 10:50:00,13.36,13.38,13.36,13.36,31600.0,9.6997,9.7142,9.6997,9.6997,31600.0
2007-12-27 10:55:00,13.37,13.37,13.35,13.36,48200.0,9.707,9.707,9.6924,9.6997,48200.0
2007-12-27 11:00:00,13.37,13.37,13.35,13.36,40800.0,9.707,9.707,9.6924,9.6997,40800.0
2007-12-27 11:05:00,13.36,13.36,13.35,13.35,30800.0,9.6997,9.6997,9.6924,9.6924,30800.0
2007-12-27 11:10:00,13.35,13.37,13.35,13.36,50200.0,9.6924,9.707,9.6924,9.6997,50200.0
2007-12-27 11:15:00,13.37,13.42,13.36,13.42,71400.0,9.707,9.7433,9.6997,9.7433,71400.0
2007-12-27 11:20:00,13.42,13.43,13.4,13.41,26800.0,9.7433,9.7505,9.7287,9.736,26800.0
2007-12-27 11:25:00,13.41,13.42,13.4,13.42,29800.0,9.736,9.7433,9.7287,9.7433,29800.0
2007-12-27 11:30:00,13.42,13.45,13.42,13.45,37800.0,9.7433,9.765,9.7433,9.765,37800.0
2007-12-27 11:35:00,13.45,13.45,13.43,13.44,25400.0,9.765,9.765,9.7505,9.7578,25400.0
2007-12-27 11:40:00,13.45,13.46,13.44,13.45,43400.0,9.765,9.7723,9.7578,9.765,43400.0
2007-12-27 11:45:00,13.45,13.45,13.44,13.44,17800.0,9.765,9.765,9.7578,9.7578,17800.0
2007-12-27 11:50:00,13.45,13.45,13.44,13.45,24800.0,9.765,9.765,9.7578,9.765,24800.0
2007-12-27 11:55:00,13.45,13.45,13.44,13.45,24400.0,9.765,9.765,9.7578,9.765,24400.0
2007-12-27 12:00:00,13.45,13.45,13.44,13.44,40400.0,9.765,9.765,9.7578,9.7578,40400.0
2007-12-27 12:05:00,13.45,13.47,13.43,13.47,125800.0,9.765,9.7796,9.7505,9.7796,125800.0
2007-12-27 12:10:00,13.47,13.5,13.46,13.49,205400.0,9.7796,9.8013,9.7723,9.7941,205400.0
2007-12-27 12:15:00,13.49,13.51,13.49,13.51,90000.0,9.7941,9.8086,9.7941,9.8086,90000.0
2007-12-27 12:20:00,13.51,13.51,13.49,13.51,65600.0,9.8086,9.8086,9.7941,9.8086,65600.0
2007-12-27 12:25:00,13.5,13.52,13.49,13.51,124000.0,9.8013,9.8159,9.7941,9.8086,124000.0
2007-12-27 12:30:00,13.51,13.52,13.49,13.51,191000.0,9.8086,9.8159,9.7941,9.8086,191000.0
2007-12-27 12:35:00,13.51,13.51,13.49,13.5,121800.0,9.8086,9.8086,9.7941,9.8013,121800.0
2007-12-27 12:40:00,13.5,13.51,13.49,13.5,117800.0,9.8013,9.8086,9.7941,9.8013,117800.0
2007-12-27 12:45:00,13.5,13.51,13.49,13.5,89000.0,9.8013,9.8086,9.7941,9.8013,89000.0
2007-12-27 12:50:00,13.5,13.51,13.49,13.5,67800.0,9.8013,9.8086,9.7941,9.8013,67800.0
2007-12-27 12:55:00,13.51,13.56,13.5,13.53,257200.0,9.8086,9.8449,9.8013,9.8231,257200.0
2007-12-27 13:00:00,13.53,13.54,13.49,13.51,68600.0,9.8231,9.8304,9.7941,9.8086,68600.0
2007-12-27 13:05:00,13.51,13.52,13.49,13.52,113600.0,9.8086,9.8159,9.7941,9.8159,113600.0
2007-12-27 13:10:00,13.52,13.53,13.5,13.5,50000.0,9.8159,9.8231,9.8013,9.8013,50000.0
2007-12-27 13:15:00,13.51,13.51,13.49,13.5,107400.0,9.8086,9.8086,9.7941,9.8013,107400.0
2007-12-27 13:20:00,13.5,13.51,13.5,13.5,41600.0,9.8013,9.8086,9.8013,9.8013,41600.0
2007-12-27 13:25:00,13.5,13.51,13.49,13.5,65200.0,9.8013,9.8086,9.7941,9.8013,65200.0
2007-12-27 13:30:00,13.5,13.52,13.5,13.5,41000.0,9.8013,9.8159,9.8013,9.8013,41000.0
2007-12-27 13:35:00,13.51,13.51,13.5,13.5,30800.0,9.8086,9.8086,9.8013,9.8013,30800.0
2007-12-27 13:40:00,13.5,13.52,13.49,13.51,92400.0,9.8013,9.8159,9.7941,9.8086,92400.0
2007-12-27 13:45:00,13.51,13.51,13.51,13.51,27000.0,9.8086,9.8086,9.8086,9.8086,27000.0
2007-12-27 13:50:00,13.51,13.53,13.51,13.52,97400.0,9.8086,9.8231,9.8086,9.8159,97400.0
2007-12-27 13:55:00,13.52,13.52,13.51,13.52,34600.0,9.8159,9.8159,9.8086,9.8159,34600.0
2007-12-27 14:00:00,13.51,13.52,13.5,13.51,48600.0,9.8086,9.8159,9.8013,9.8086,48600.0
2007-12-27 14:05:00,13.51,13.53,13.51,13.52,62000.0,9.8086,9.8231,9.8086,9.8159,62000.0
2007-12-27 14:10:00,13.52,13.52,13.5,13.51,50200.0,9.8159,9.8159,9.8013,9.8086,50200.0
2007-12-27 14:15:00,13.51,13.52,13.51,13.52,67200.0,9.8086,9.8159,9.8086,9.8159,67200.0
2007-12-27 14:20:00,13.51,13.52,13.5,13.52,44200.0,9.8086,9.8159,9.8013,9.8159,44200.0
2007-12-27 14:25:00,13.52,13.52,13.51,13.51,49000.0,9.8159,9.8159,9.8086,9.8086,49000.0
2007-12-27 14:30:00,13.51,13.51,13.49,13.5,94000.0,9.8086,9.8086,9.7941,9.8013,94000.0
2007-12-27 14:35:00,13.49,13.5,13.48,13.49,52800.0,9.7941,9.8013,9.7868,9.7941,52800.0
2007-12-27 14:40:00,13.49,13.49,13.45,13.46,109200.0,9.7941,9.7941,9.765,9.7723,109200.0
2007-12-27 14:45:00,13.47,13.51,13.46,13.5,116600.0,9.7796,9.8086,9.7723,9.8013,116600.0
2007-12-27 14:50:00,13.51,13.51,13.49,13.51,75600.0,9.8086,9.8086,9.7941,9.8086,75600.0
2007-12-27 14:55:00,13.5,13.51,13.49,13.51,88800.0,9.8013,9.8086,9.7941,9.8086,88800.0
2007-12-27 15:00:00,13.51,13.52,13.49,13.5,115000.0,9.8086,9.8159,9.7941,9.8013,115000.0
2007-12-27 15:05:00,13.5,13.52,13.5,13.5,60200.0,9.8013,9.8159,9.8013,9.8013,60200.0
2007-12-27 15:10:00,13.51,13.51,13.49,13.51,93200.0,9.8086,9.8086,9.7941,9.8086,93200.0
2007-12-27 15:15:00,13.51,13.52,13.51,13.51,71800.0,9.8086,9.8159,9.8086,9.8086,71800.0
2007-12-27 15:20:00,13.51,13.53,13.51,13.51,155200.0,9.8086,9.8231,9.8086,9.8086,155200.0
2007-12-27 15:25:00,13.51,13.52,13.5,13.51,100200.0,9.8086,9.8159,9.8013,9.8086,100200.0
2007-12-27 15:30:00,13.51,13.53,13.49,13.52,273000.0,9.8086,9.8231,9.7941,9.8159,273000.0
2007-12-27 15:35:00,13.52,13.52,13.47,13.47,155200.0,9.8159,9.8159,9.7796,9.7796,155200.0
2007-12-27 15:40:00,13.47,13.47,13.45,13.46,295800.0,9.7796,9.7796,9.765,9.7723,295800.0
2007-12-27 15:45:00,13.46,13.47,13.44,13.44,183000.0,9.7723,9.7796,9.7578,9.7578,183000.0
2007-12-27 15:50:00,13.45,13.46,13.44,13.44,198600.0,9.765,9.7723,9.7578,9.7578,198600.0
2007-12-27 15:55:00,13.44,13.46,13.44,13.46,366400.0,9.7578,9.7723,9.7578,9.7723,366400.0
2007-12-28 09:30:00,13.45,13.62,13.45,13.58,84800.0,9.765,9.8885,9.765,9.8594,84800.0
2007-12-28 09:35:00,13.56,13.57,13.52,13.56,228200.0,9.8449,9.8522,9.8159,9.8449,228200.0
2007-12-28 09:40:00,13.56,13.57,13.53,13.55,111000.0,9.8449,9.8522,9.8231,9.8376,111000.0
2007-12-28 09:45:00,13.55,13.68,13.54,13.67,173400.0,9.8376,9.932,9.8304,9.9248,173400.0
2007-12-28 09:50:00,13.67,13.68,13.6,13.6,149800.0,9.9248,9.932,9.8739,9.8739,149800.0
2007-12-28 09:55:00,13.6,13.61,13.54,13.57,169400.0,9.8739,9.8812,9.8304,9.8522,169400.0
2007-12-28 10:00:00,13.57,13.57,13.53,13.54,229800.0,9.8522,9.8522,9.8231,9.8304,229800.0
2007-12-28 10:05:00,13.54,13.55,13.51,13.52,87000.0,9.8304,9.8376,9.8086,9.8159,87000.0
2007-12-28 10:10:00,13.52,13.54,13.52,13.53,91600.0,9.8159,9.8304,9.8159,9.8231,91600.0
2007-12-28 10:15:00,13.52,13.53,13.5,13.53,54400.0,9.8159,9.8231,9.8013,9.8231,54400.0
2007-12-28 10:20:00,13.53,13.56,13.53,13.54,372200.0,9.8231,9.8449,9.8231,9.8304,372200.0
2007-12-28 10:25:00,13.55,13.55,13.55,13.55,2000.0,9.8376,9.8376,9.8376,9.8376,2000.0
2007-12-28 10:30:00,13.55,13.56,13.54,13.55,72200.0,9.8376,9.8449,9.8304,9.8376,72200.0
2007-12-28 10:35:00,13.55,13.55,13.55,13.55,0.0,9.8376,9.8376,9.8376,9.8376,0.0
2007-12-28 10:40:00,13.55,13.55,13.55,13.55,0.0,9.8376,9.8376,9.8376,9.8376,0.0
2007-12-28 10:45:00,13.55,13.55,13.55,13.55,0.0,9.8376,9.8376,9.8376,9.8376,0.0
2007-12-28 10:50:00,13.55,13.55,13.55,13.55,0.0,9.8376,9.8376,9.8376,9.8376,0.0
2007-12-28 10:55:00,13.55,13.55,13.55,13.55,21400.0,9.8376,9.8376,9.8376,9.8376,21400.0
2007-12-28 11:00:00,13.55,13.57,13.55,13.55,140800.0,9.8376,9.8522,9.8376,9.8376,140800.0
2007-12-28 11:05:00,13.55,13.56,13.55,13.55,86200.0,9.8376,9.8449,9.8376,9.8376,86200.0
2007-12-28 11:10:00,13.55,13.61,13.55,13.61,231200.0,9.8376,9.8812,9.8376,9.8812,231200.0
2007-12-28 11:15:00,13.61,13.62,13.57,13.58,137000.0,9.8812,9.8885,9.8522,9.8594,137000.0
2007-12-28 11:20:00,13.57,13.58,13.57,13.57,109800.0,9.8522,9.8594,9.8522,9.8522,109800.0
2007-12-28 11:25:00,13.57,13.58,13.56,13.56,121200.0,9.8522,9.8594,9.8449,9.8449,121200.0
2007-12-28 11:30:00,13.56,13.57,13.56,13.56,99600.0,9.8449,9.8522,9.8449,9.8449,99600.0
2007-12-28 11:35:00,13.56,13.56,13.54,13.54,122600.0,9.8449,9.8449,9.8304,9.8304,122600.0
2007-12-28 11:40:00,13.54,13.54,13.53,13.53,80600.0,9.8304,9.8304,9.8231,9.8231,80600.0
2007-12-28 11:45:00,13.53,13.53,13.51,13.51,55200.0,9.8231,9.8231,9.8086,9.8086,55200.0
2007-12-28 11:50:00,13.51,13.51,13.49,13.51,90400.0,9.8086,9.8086,9.7941,9.8086,90400.0
2007-12-28 11:55:00,13.5,13.51,13.49,13.51,143800.0,9.8013,9.8086,9.7941,9.8086,143800.0
2007-12-28 12:00:00,13.51,13.52,13.5,13.5,79200.0,9.8086,9.8159,9.8013,9.8013,79200.0
2007-12-28 12:05:00,13.5,13.51,13.49,13.49,45200.0,9.8013,9.8086,9.7941,9.7941,45200.0
2007-12-28 12:10:00,13.49,13.5,13.44,13.45,408200.0,9.7941,9.8013,9.7578,9.765,408200.0
2007-12-28 12:15:00,13.45,13.47,13.44,13.44,69200.0,9.765,9.7796,9.7578,9.7578,69200.0
2007-12-28 12:20:00,13.44,13.47,13.44,13.46,66600.0,9.7578,9.7796,9.7578,9.7723,66600.0
2007-12-28 12:25:00,13.46,13.46,13.45,13.45,56400.0,9.7723,9.7723,9.765,9.765,56400.0
2007-12-28 12:30:00,13.45,13.45,13.44,13.45,80200.0,9.765,9.765,9.7578,9.765,80200.0
2007-12-28 12:35:00,13.44,13.46,13.44,13.45,46200.0,9.7578,9.7723,9.7578,9.765,46200.0
2007-12-28 12:40:00,13.46,13.46,13.44,13.44,75600.0,9.7723,9.7723,9.7578,9.7578,75600.0
2007-12-28 12:45:00,13.44,13.45,13.44,13.45,73200.0,9.7578,9.765,9.7578,9.765,73200.0
2007-12-28 12:50:00,13.45,13.45,13.4,13.4,76000.0,9.765,9.765,9.7287,9.7287,76000.0
2007-12-28 12:55:00,13.4,13.4,13.38,13.4,75600.0,9.7287,9.7287,9.7142,9.7287,75600.0
2007-12-28 13:00:00,13.4,13.43,13.38,13.42,95400.0,9.7287,9.7505,9.7142,9.7433,95400.0
2007-12-28 13:05:00,13.42,13.44,13.42,13.44,57600.0,9.7433,9.7578,9.7433,9.7578,57600.0
2007-12-28 13:10:00,13.44,13.44,13.42,13.42,46600.0,9.7578,9.7578,9.7433,9.7433,46600.0
2007-12-28 13:15:00,13.42,13.42,13.4,13.41,44200.0,9.7433,9.7433,9.7287,9.736,44200.0
2007-12-28 13:20:00,13.41,13.43,13.4,13.43,30800.0,9.736,9.7505,9.7287,9.7505,30800.0
2007-12-28 13:25:00,13.43,13.44,13.42,13.42,65600.0,9.7505,9.7578,9.7433,9.7433,65600.0
2007-12-28 13:30:00,13.43,13.43,13.42,13.43,91200.0,9.7505,9.7505,9.7433,9.7505,91200.0
2007-12-28 13:35:00,13.43,13.44,13.41,13.42,53600.0,9.7505,9.7578,9.736,9.7433,53600.0
2007-12-28 13:40:00,13.41,13.43,13.41,13.43,39800.0,9.736,9.7505,9.736,9.7505,39800.0
2007-12-28 13:45:00,13.43,13.43,13.42,13.43,22000.0,9.7505,9.7505,9.7433,9.7505,22000.0
2007-12-28 13:50:00,13.43,13.43,13.41,13.41,74000.0,9.7505,9.7505,9.736,9.736,74000.0
2007-12-28 13:55:00,13.41,13.43,13.41,13.42,83000.0,9.736,9.7505,9.736,9.7433,83000.0
2007-12-28 14:00:00,13.43,13.43,13.41,13.43,69800.0,9.7505,9.7505,9.736,9.7505,69800.0
2007-12-28 14:05:00,13.43,13.43,13.43,13.43,29800.0,9.7505,9.7505,9.7505,9.7505,29800.0
2007-12-28 14:10:00,13.43,13.43,13.43,13.43,43400.0,9.7505,9.7505,9.7505,9.7505,43400.0
2007-12-28 14:15:00,13.43,13.45,13.43,13.45,83800.0,9.7505,9.765,9.7505,9.765,83800.0
2007-12-28 14:20:00,13.44,13.44,13.43,13.43,59800.0,9.7578,9.7578,9.7505,9.7505,59800.0
2007-12-28 14:25:00,13.43,13.44,13.43,13.44,52600.0,9.7505,9.7578,9.7505,9.7578,52600.0
2007-12-28 14:30:00,13.44,13.44,13.43,13.43,31400.0,9.7578,9.7578,9.7505,9.7505,31400.0
2007-12-28 14:35:00,13.43,13.44,13.42,13.43,34600.0,9.7505,9.7578,9.7433,9.7505,34600.0
2007-12-28 14:40:00,13.44,13.44,13.43,13.43,59000.0,9.7578,9.7578,9.7505,9.7505,59000.0
2007-12-28 14:45:00,13.43,13.45,13.43,13.45,45600.0,9.7505,9.765,9.7505,9.765,45600.0
2007-12-28 14:50:00,13.45,13.47,13.45,13.46,52000.0,9.765,9.7796,9.765,9.7723,52000.0
2007-12-28 14:55:00,13.46,13.48,13.46,13.47,61600.0,9.7723,9.7868,9.7723,9.7796,61600.0
2007-12-28 15:00:00,13.47,13.48,13.47,13.47,83400.0,9.7796,9.7868,9.7796,9.7796,83400.0
2007-12-28 15:05:00,13.47,13.47,13.47,13.47,85000.0,9.7796,9.7796,9.7796,9.7796,85000.0
2007-12-28 15:10:00,13.47,13.48,13.47,13.48,63000.0,9.7796,9.7868,9.7796,9.7868,63000.0
2007-12-28 15:15:00,13.48,13.5,13.47,13.49,94600.0,9.7868,9.8013,9.7796,9.7941,94600.0
2007-12-28 15:20:00,13.5,13.51,13.49,13.5,146600.0,9.8013,9.8086,9.7941,9.8013,146600.0
2007-12-28 15:25:00,13.51,13.52,13.49,13.51,190600.0,9.8086,9.8159,9.7941,9.8086,190600.0
2007-12-28 15:30:00,13.51,13.52,13.48,13.48,115000.0,9.8086,9.8159,9.7868,9.7868,115000.0
2007-12-28 15:35:00,13.48,13.49,13.47,13.48,143000.0,9.7868,9.7941,9.7796,9.7868,143000.0
2007-12-28 15:40:00,13.48,13.5,13.47,13.47,207200.0,9.7868,9.8013,9.7796,9.7796,207200.0
2007-12-28 15:45:00,13.47,13.47,13.45,13.46,151600.0,9.7796,9.7796,9.765,9.7723,151600.0
2007-12-28 15:50:00,13.47,13.51,13.47,13.49,150000.0,9.7796,9.8086,9.7796,9.7941,150000.0
2007-12-28 15:55:00,13.49,13.5,13.45,13.47,307800.0,9.7941,9.8013,9.765,9.7796,307800.0
2007-12-31 09:30:00,13.47,13.47,13.33,13.34,850400.0,9.7796,9.7796,9.6779,9.6852,850400.0
2007-12-31 09:35:00,13.34,13.39,13.34,13.35,95000.0,9.6852,9.7215,9.6852,9.6924,95000.0
2007-12-31 09:40:00,13.36,13.37,13.34,13.36,59800.0,9.6997,9.707,9.6852,9.6997,59800.0
2007-12-31 09:45:00,13.35,13.37,13.35,13.37,47200.0,9.6924,9.707,9.6924,9.707,47200.0
2007-12-31 09:50:00,13.37,13.4,13.36,13.4,91600.0,9.707,9.7287,9.6997,9.7287,91600.0
2007-12-31 09:55:00,13.4,13.4,13.35,13.35,46200.0,9.7287,9.7287,9.6924,9.6924,46200.0
2007-12-31 10:00:00,13.35,13.36,13.33,13.33,112400.0,9.6924,9.6997,9.6779,9.6779,112400.0
2007-12-31 10:05:00,13.33,13.35,13.31,13.35,97800.0,9.6779,9.6924,9.6634,9.6924,97800.0
2007-12-31 10:10:00,13.35,13.35,13.33,13.33,26600.0,9.6924,9.6924,9.6779,9.6779,26600.0
2007-12-31 10:15:00,13.33,13.33,13.3,13.31,41600.0,9.6779,9.6779,9.6561,9.6634,41600.0
2007-12-31 10:20:00,13.31,13.31,13.29,13.29,46400.0,9.6634,9.6634,9.6489,9.6489,46400.0
2007-12-31 10:25:00,13.29,13.31,13.29,13.31,49600.0,9.6489,9.6634,9.6489,9.6634,49600.0
2007-12-31 10:30:00,13.31,13.32,13.31,13.31,26800.0,9.6634,9.6707,9.6634,9.6634,26800.0
2007-12-31 10:35:00,13.31,13.32,13.3,13.3,36600.0,9.6634,9.6707,9.6561,9.6561,36600.0
2007-12-31 10:40:00,13.3,13.31,13.28,13.28,25000.0,9.6561,9.6634,9.6416,9.6416,25000.0
2007-12-31 10:45:00,13.28,13.28,13.26,13.26,42000.0,9.6416,9.6416,9.6271,9.6271,42000.0
2007-12-31 10:50:00,13.26,13.27,13.26,13.26,25800.0,9.6271,9.6343,9.6271,9.6271,25800.0
2007-12-31 10:55:00,13.26,13.28,13.26,13.28,43200.0,9.6271,9.6416,9.6271,9.6416,43200.0
2007-12-31 11:00:00,13.28,13.29,13.28,13.28,15600.0,9.6416,9.6489,9.6416,9.6416,15600.0
2007-12-31 11:05:00,13.29,13.29,13.27,13.27,51000.0,9.6489,9.6489,9.6343,9.6343,51000.0
2007-12-31 11:10:00,13.27,13.28,13.26,13.28,65000.0,9.6343,9.6416,9.6271,9.6416,65000.0
2007-12-31 11:15:00,13.28,13.33,13.28,13.33,170200.0,9.6416,9.6779,9.6416,9.6779,170200.0
2007-12-31 11:20:00,13.32,13.33,13.31,13.32,55600.0,9.6707,9.6779,9.6634,9.6707,55600.0
2007-12-31 11:25:00,13.33,13.35,13.32,13.35,68600.0,9.6779,9.6924,9.6707,9.6924,68600.0
2007-12-31 11:30:00,13.35,13.4,13.35,13.4,182600.0,9.6924,9.7287,9.6924,9.7287,182600.0
2007-12-31 11:35:00,13.4,13.42,13.38,13.41,70600.0,9.7287,9.7433,9.7142,9.736,70600.0
2007-12-31 11:40:00,13.41,13.42,13.4,13.4,43400.0,9.736,9.7433,9.7287,9.7287,43400.0
2007-12-31 11:45:00,13.4,13.4,13.38,13.4,66600.0,9.7287,9.7287,9.7142,9.7287,66600.0
2007-12-31 11:50:00,13.4,13.4,13.38,13.4,79000.0,9.7287,9.7287,9.7142,9.7287,79000.0
2007-12-31 11:55:00,13.4,13.42,13.4,13.42,86000.0,9.7287,9.7433,9.7287,9.7433,86000.0
2007-12-31 12:00:00,13.42,13.43,13.4,13.43,46400.0,9.7433,9.7505,9.7287,9.7505,46400.0
2007-12-31 12:05:00,13.43,13.43,13.42,13.43,64400.0,9.7505,9.7505,9.7433,9.7505,64400.0
2007-12-31 12:10:00,13.43,13.44,13.43,13.43,42200.0,9.7505,9.7578,9.7505,9.7505,42200.0
2007-12-31 12:15:00,13.43,13.43,13.43,13.43,49400.0,9.7505,9.7505,9.7505,9.7505,49400.0
2007-12-31 12:20:00,13.43,13.43,13.38,13.38,72000.0,9.7505,9.7505,9.7142,9.7142,72000.0
2007-12-31 12:25:00,13.38,13.38,13.35,13.35,58400.0,9.7142,9.7142,9.6924,9.6924,58400.0
2007-12-31 12:30:00,13.35,13.37,13.35,13.36,39200.0,9.6924,9.707,9.6924,9.6997,39200.0
2007-12-31 12:35:00,13.36,13.36,13.34,13.35,34400.0,9.6997,9.6997,9.6852,9.6924,34400.0
2007-12-31 12:40:00,13.35,13.37,13.35,13.37,58200.0,9.6924,9.707,9.6924,9.707,58200.0
2007-12-31 12:45:00,13.37,13.38,13.34,13.35,33600.0,9.707,9.7142,9.6852,9.6924,33600.0
2007-12-31 12:50:00,13.34,13.37,13.34,13.37,51000.0,9.6852,9.707,9.6852,9.707,51000.0
2007-12-31 12:55:00,13.37,13.37,13.36,13.37,33800.0,9.707,9.707,9.6997,9.707,33800.0
2007-12-31 13:00:00,13.37,13.37,13.36,13.36,39800.0,9.707,9.707,9.6997,9.6997,39800.0
2007-12-31 13:05:00,13.36,13.4,13.36,13.4,102600.0,9.6997,9.7287,9.6997,9.7287,102600.0
2007-12-31 13:10:00,13.4,13.44,13.4,13.44,71400.0,9.7287,9.7578,9.7287,9.7578,71400.0
2007-12-31 13:15:00,13.44,13.45,13.43,13.45,82600.0,9.7578,9.765,9.7505,9.765,82600.0
2007-12-31 13:20:00,13.45,13.46,13.44,13.46,117000.0,9.765,9.7723,9.7578,9.7723,117000.0
2007-12-31 13:25:00,13.46,13.47,13.42,13.43,94800.0,9.7723,9.7796,9.7433,9.7505,94800.0
2007-12-31 13:30:00,13.44,13.46,13.44,13.46,81200.0,9.7578,9.7723,9.7578,9.7723,81200.0
2007-12-31 13:35:00,13.46,13.46,13.44,13.44,73200.0,9.7723,9.7723,9.7578,9.7578,73200.0
2007-12-31 13:40:00,13.44,13.45,13.43,13.45,61800.0,9.7578,9.765,9.7505,9.765,61800.0
2007-12-31 13:45:00,13.45,13.46,13.45,13.46,34600.0,9.765,9.7723,9.765,9.7723,34600.0
2007-12-31 13:50:00,13.46,13.46,13.45,13.45,62600.0,9.7723,9.7723,9.765,9.765,62600.0
2007-12-31 13:55:00,13.45,13.47,13.45,13.47,33200.0,9.765,9.7796,9.765,9.7796,33200.0
2007-12-31 14:00:00,13.46,13.47,13.45,13.46,59800.0,9.7723,9.7796,9.765,9.7723,59800.0
2007-12-31 14:05:00,13.46,13.46,13.45,13.46,50400.0,9.7723,9.7723,9.765,9.7723,50400.0
2007-12-31 14:10:00,13.46,13.47,13.45,13.46,68400.0,9.7723,9.7796,9.765,9.7723,68400.0
2007-12-31 14:15:00,13.46,13.47,13.46,13.47,53200.0,9.7723,9.7796,9.7723,9.7796,53200.0
2007-12-31 14:20:00,13.47,13.48,13.47,13.47,69800.0,9.7796,9.7868,9.7796,9.7796,69800.0
2007-12-31 14:25:00,13.47,13.47,13.45,13.45,87800.0,9.7796,9.7796,9.765,9.765,87800.0
2007-12-31 14:30:00,13.45,13.45,13.43,13.44,57000.0,9.765,9.765,9.7505,9.7578,57000.0
2007-12-31 14:35:00,13.44,13.46,13.43,13.46,61000.0,9.7578,9.7723,9.7505,9.7723,61000.0
2007-12-31 14:40:00,13.46,13.49,13.45,13.49,157000.0,9.7723,9.7941,9.765,9.7941,157000.0
2007-12-31 14:45:00,13.49,13.53,13.48,13.53,116200.0,9.7941,9.8231,9.7868,9.8231,116200.0
2007-12-31 14:50:00,13.53,13.53,13.51,13.51,80800.0,9.8231,9.8231,9.8086,9.8086,80800.0
2007-12-31 14:55:00,13.51,13.52,13.5,13.5,55800.0,9.8086,9.8159,9.8013,9.8013,55800.0
2007-12-31 15:00:00,13.5,13.52,13.48,13.49,125000.0,9.8013,9.8159,9.7868,9.7941,125000.0
2007-12-31 15:05:00,13.49,13.49,13.45,13.45,97800.0,9.7941,9.7941,9.765,9.765,97800.0
2007-12-31 15:10:00,13.46,13.47,13.45,13.46,99000.0,9.7723,9.7796,9.765,9.7723,99000.0
2007-12-31 15:15:00,13.46,13.49,13.46,13.47,100600.0,9.7723,9.7941,9.7723,9.7796,100600.0
2007-12-31 15:20:00,13.48,13.49,13.46,13.47,118600.0,9.7868,9.7941,9.7723,9.7796,118600.0
2007-12-31 15:25:00,13.47,13.49,13.47,13.47,107000.0,9.7796,9.7941,9.7796,9.7796,107000.0
2007-12-31 15:30:00,13.47,13.49,13.47,13.48,185600.0,9.7796,9.7941,9.7796,9.7868,185600.0
2007-12-31 15:35:00,13.48,13.49,13.43,13.43,175200.0,9.7868,9.7941,9.7505,9.7505,175200.0
2007-12-31 15:40:00,13.43,13.44,13.42,13.43,189600.0,9.7505,9.7578,9.7433,9.7505,189600.0
2007-12-31 15:45:00,13.43,13.44,13.38,13.4,221200.0,9.7505,9.7578,9.7142,9.7287,221200.0
2007-12-31 15:50:00,13.4,13.42,13.39,13.39,202800.0,9.7287,9.7433,9.7215,9.7215,202800.0
2007-12-31 15:55:00,13.4,13.4,13.35,13.35,373200.0,9.7287,9.7287,9.6924,9.6924,373200.0
2008-01-02 09:30:00,13.33,13.35,13.25,13.27,146800.0,9.6779,9.6924,9.6198,9.6343,146800.0
2008-01-02 09:35:00,13.27,13.29,13.25,13.27,121600.0,9.6343,9.6489,9.6198,9.6343,121600.0
2008-01-02 09:40:00,13.27,13.27,13.25,13.26,95800.0,9.6343,9.6343,9.6198,9.6271,95800.0
2008-01-02 09:45:00,13.26,13.26,13.17,13.18,282400.0,9.6271,9.6271,9.5617,9.569,282400.0
2008-01-02 09:50:00,13.18,13.19,13.15,13.16,199000.0,9.569,9.5763,9.5472,9.5545,199000.0
2008-01-02 09:55:00,13.16,13.17,13.13,13.13,103000.0,9.5545,9.5617,9.5327,9.5327,103000.0
2008-01-02 10:00:00,13.13,13.15,13.04,13.04,298200.0,9.5327,9.5472,9.4674,9.4674,298200.0
2008-01-02 10:05:00,13.05,13.09,13.01,13.08,240200.0,9.4746,9.5037,9.4456,9.4964,240200.0
2008-01-02 10:10:00,13.08,13.1,13.03,13.03,122600.0,9.4964,9.5109,9.4601,9.4601,122600.0
2008-01-02 10:15:00,13.03,13.05,12.99,13.0,211400.0,9.4601,9.4746,9.4311,9.4383,211400.0
2008-01-02 10:20:00,13.0,13.08,12.99,13.05,155000.0,9.4383,9.4964,9.4311,9.4746,155000.0
2008-01-02 10:25:00,13.06,13.12,13.06,13.1,106200.0,9.4819,9.5254,9.4819,9.5109,106200.0
2008-01-02 10:30:00,13.1,13.11,13.08,13.11,74400.0,9.5109,9.5182,9.4964,9.5182,74400.0
2008-01-02 10:35:00,13.11,13.15,13.1,13.13,105800.0,9.5182,9.5472,9.5109,9.5327,105800.0
2008-01-02 10:40:00,13.13,13.13,13.07,13.08,157000.0,9.5327,9.5327,9.4891,9.4964,157000.0
2008-01-02 10:45:00,13.08,13.09,13.08,13.08,51600.0,9.4964,9.5037,9.4964,9.4964,51600.0
2008-01-02 10:50:00,13.08,13.09,13.06,13.06,72200.0,9.4964,9.5037,9.4819,9.4819,72200.0
2008-01-02 10:55:00,13.06,13.06,13.05,13.05,74800.0,9.4819,9.4819,9.4746,9.4746,74800.0
2008-01-02 11:00:00,13.05,13.1,13.05,13.09,165600.0,9.4746,9.5109,9.4746,9.5037,165600.0
2008-01-02 11:05:00,13.09,13.1,13.04,13.04,104200.0,9.5037,9.5109,9.4674,9.4674,104200.0
2008-01-02 11:10:00,13.05,13.06,13.01,13.02,147400.0,9.4746,9.4819,9.4456,9.4528,147400.0
2008-01-02 11:15:00,13.02,13.04,12.97,12.97,89200.0,9.4528,9.4674,9.4165,9.4165,89200.0
2008-01-02 11:20:00,12.97,13.0,12.97,12.99,106600.0,9.4165,9.4383,9.4165,9.4311,106600.0
2008-01-02 11:25:00,13.0,13.03,13.0,13.02,109400.0,9.4383,9.4601,9.4383,9.4528,109400.0
2008-01-02 11:30:00,13.03,13.06,13.03,13.06,68200.0,9.4601,9.4819,9.4601,9.4819,68200.0
2008-01-02 11:35:00,13.06,13.08,13.05,13.07,65400.0,9.4819,9.4964,9.4746,9.4891,65400.0
2008-01-02 11:40:00,13.07,13.08,13.04,13.04,69200.0,9.4891,9.4964,9.4674,9.4674,69200.0
2008-01-02 11:45:00,13.04,13.04,13.02,13.03,112800.0,9.4674,9.4674,9.4528,9.4601,112800.0
2008-01-02 11:50:00,13.03,13.06,13.01,13.05,749000.0,9.4601,9.4819,9.4456,9.4746,749000.0
2008-01-02 11:55:00,13.05,13.06,13.02,13.02,85200.0,9.4746,9.4819,9.4528,9.4528,85200.0
2008-01-02 12:00:00,13.02,13.02,13.0,13.02,89000.0,9.4528,9.4528,9.4383,9.4528,89000.0
2008-01-02 12:05:00,13.01,13.02,13.0,13.0,70200.0,9.4456,9.4528,9.4383,9.4383,70200.0
2008-01-02 12:10:00,13.0,13.02,13.0,13.01,137600.0,9.4383,9.4528,9.4383,9.4456,137600.0
2008-01-02 12:15:00,13.02,13.02,12.99,13.01,86200.0,9.4528,9.4528,9.4311,9.4456,86200.0
2008-01-02 12:20:00,13.01,13.01,12.99,12.99,67800.0,9.4456,9.4456,9.4311,9.4311,67800.0
2008-01-02 12:25:00,12.99,12.99,12.98,12.99,111400.0,9.4311,9.4311,9.4238,9.4311,111400.0
2008-01-02 12:30:00,12.98,12.99,12.96,12.97,117000.0,9.4238,9.4311,9.4093,9.4165,117000.0
2008-01-02 12:35:00,12.98,12.98,12.95,12.96,135800.0,9.4238,9.4238,9.402,9.4093,135800.0
2008-01-02 12:40:00,12.96,12.96,12.95,12.96,47000.0,9.4093,9.4093,9.402,9.4093,47000.0
2008-01-02 12:45:00,12.96,12.97,12.96,12.97,44400.0,9.4093,9.4165,9.4093,9.4165,44400.0
2008-01-02 12:50:00,12.97,12.99,12.96,12.96,138800.0,9.4165,9.4311,9.4093,9.4093,138800.0
2008-01-02 12:55:00,12.97,12.97,12.95,12.95,97000.0,9.4165,9.4165,9.402,9.402,97000.0
2008-01-02 13:00:00,12.95,12.99,12.95,12.97,167800.0,9.402,9.4311,9.402,9.4165,167800.0
2008-01-02 13:05:00,12.97,12.99,12.93,12.94,246400.0,9.4165,9.4311,9.3875,9.3948,246400.0
2008-01-02 13:10:00,12.93,12.94,12.9,12.9,81600.0,9.3875,9.3948,9.3657,9.3657,81600.0
2008-01-02 13:15:00,12.9,12.95,12.9,12.95,93600.0,9.3657,9.402,9.3657,9.402,93600.0
2008-01-02 13:20:00,12.95,12.95,12.93,12.94,60000.0,9.402,9.402,9.3875,9.3948,60000.0
2008-01-02 13:25:00,12.94,12.94,12.9,12.92,71600.0,9.3948,9.3948,9.3657,9.3802,71600.0
2008-01-02 13:30:00,12.92,12.93,12.92,12.92,60400.0,9.3802,9.3875,9.3802,9.3802,60400.0
2008-01-02 13:35:00,12.92,12.93,12.92,12.93,65000.0,9.3802,9.3875,9.3802,9.3875,65000.0
2008-01-02 13:40:00,12.93,12.93,12.92,12.93,63200.0,9.3875,9.3875,9.3802,9.3875,63200.0
2008-01-02 13:45:00,12.93,12.95,12.92,12.95,89800.0,9.3875,9.402,9.3802,9.402,89800.0
2008-01-02 13:50:00,12.95,12.96,12.9,12.9,103800.0,9.402,9.4093,9.3657,9.3657,103800.0
2008-01-02 13:55:00,12.9,12.91,12.9,12.9,86200.0,9.3657,9.373,9.3657,9.3657,86200.0
2008-01-02 14:00:00,12.9,12.94,12.9,12.92,154000.0,9.3657,9.3948,9.3657,9.3802,154000.0
2008-01-02 14:05:00,12.92,12.99,12.9,12.98,123200.0,9.3802,9.4311,9.3657,9.4238,123200.0
2008-01-02 14:10:00,12.98,12.99,12.97,12.99,144400.0,9.4238,9.4311,9.4165,9.4311,144400.0
2008-01-02 14:15:00,12.99,12.99,12.97,12.97,189000.0,9.4311,9.4311,9.4165,9.4165,189000.0
2008-01-02 14:20:00,12.97,12.97,12.96,12.96,118400.0,9.4165,9.4165,9.4093,9.4093,118400.0
2008-01-02 14:25:00,12.96,12.96,12.94,12.95,119800.0,9.4093,9.4093,9.3948,9.402,119800.0
2008-01-02 14:30:00,12.95,12.96,12.95,12.96,40000.0,9.402,9.4093,9.402,9.4093,40000.0
2008-01-02 14:35:00,12.96,12.96,12.9,12.91,119600.0,9.4093,9.4093,9.3657,9.373,119600.0
2008-01-02 14:40:00,12.9,12.92,12.9,12.9,170400.0,9.3657,9.3802,9.3657,9.3657,170400.0
2008-01-02 14:45:00,12.91,12.91,12.9,12.9,90800.0,9.373,9.373,9.3657,9.3657,90800.0
2008-01-02 14:50:00,12.9,12.93,12.9,12.93,138800.0,9.3657,9.3875,9.3657,9.3875,138800.0
2008-01-02 14:55:00,12.93,12.94,12.88,12.88,836000.0,9.3875,9.3948,9.3512,9.3512,836000.0
2008-01-02 15:00:00,12.88,12.88,12.87,12.87,185200.0,9.3512,9.3512,9.3439,9.3439,185200.0
2008-01-02 15:05:00,12.87,12.88,12.85,12.87,267400.0,9.3439,9.3512,9.3294,9.3439,267400.0
2008-01-02 15:10:00,12.86,12.88,12.85,12.88,121200.0,9.3367,9.3512,9.3294,9.3512,121200.0
2008-01-02 15:15:00,12.87,12.9,12.87,12.88,166600.0,9.3439,9.3657,9.3439,9.3512,166600.0
2008-01-02 15:20:00,12.88,12.88,12.87,12.88,128400.0,9.3512,9.3512,9.3439,9.3512,128400.0
2008-01-02 15:25:00,12.88,12.9,12.87,12.87,253200.0,9.3512,9.3657,9.3439,9.3439,253200.0
2008-01-02 15:30:00,12.88,12.88,12.86,12.88,131000.0,9.3512,9.3512,9.3367,9.3512,131000.0
2008-01-02 15:35:00,12.88,12.88,12.87,12.88,132000.0,9.3512,9.3512,9.3439,9.3512,132000.0
2008-01-02 15:40:00,12.88,12.88,12.86,12.87,312800.0,9.3512,9.3512,9.3367,9.3439,312800.0
2008-01-02 15:45:00,12.87,12.87,12.81,12.81,234200.0,9.3439,9.3439,9.3004,9.3004,234200.0
2008-01-02 15:50:00,12.81,12.84,12.81,12.81,519400.0,9.3004,9.3222,9.3004,9.3004,519400.0
2008-01-02 15:55:00,12.81,12.84,12.8,12.83,449200.0,9.3004,9.3222,9.2931,9.3149,449200.0
2008-01-03 09:30:00,12.9,13.02,12.89,12.97,189200.0,9.3657,9.4528,9.3585,9.4165,189200.0
2008-01-03 09:35:00,12.97,12.98,12.92,12.93,140600.0,9.4165,9.4238,9.3802,9.3875,140600.0
2008-01-03 09:40:00,12.93,12.97,12.89,12.89,210600.0,9.3875,9.4165,9.3585,9.3585,210600.0
2008-01-03 09:45:00,12.9,12.94,12.9,12.93,103600.0,9.3657,9.3948,9.3657,9.3875,103600.0
2008-01-03 09:50:00,12.93,12.96,12.93,12.93,569400.0,9.3875,9.4093,9.3875,9.3875,569400.0
2008-01-03 09:55:00,12.93,12.99,12.93,12.96,133200.0,9.3875,9.4311,9.3875,9.4093,133200.0
2008-01-03 10:00:00,12.97,12.99,12.93,12.95,149600.0,9.4165,9.4311,9.3875,9.402,149600.0
2008-01-03 10:05:00,12.94,13.0,12.93,12.99,181000.0,9.3948,9.4383,9.3875,9.4311,181000.0
2008-01-03 10:10:00,12.99,12.99,12.97,12.97,68400.0,9.4311,9.4311,9.4165,9.4165,68400.0
2008-01-03 10:15:00,12.97,12.98,12.92,12.92,103400.0,9.4165,9.4238,9.3802,9.3802,103400.0
2008-01-03 10:20:00,12.93,12.93,12.91,12.92,94600.0,9.3875,9.3875,9.373,9.3802,94600.0
2008-01-03 10:25:00,12.92,12.99,12.92,12.99,95800.0,9.3802,9.4311,9.3802,9.4311,95800.0
2008-01-03 10:30:00,12.99,13.02,12.95,13.02,132600.0,9.4311,9.4528,9.402,9.4528,132600.0
2008-01-03 10:35:00,13.02,13.04,12.95,12.99,130200.0,9.4528,9.4674,9.402,9.4311,130200.0
2008-01-03 10:40:00,12.99,13.0,12.94,12.95,103400.0,9.4311,9.4383,9.3948,9.402,103400.0
2008-01-03 10:45:00,12.95,12.99,12.95,12.95,66400.0,9.402,9.4311,9.402,9.402,66400.0
2008-01-03 10:50:00,12.94,12.96,12.9,12.9,102400.0,9.3948,9.4093,9.3657,9.3657,102400.0
2008-01-03 10:55:00,12.9,12.94,12.89,12.94,64200.0,9.3657,9.3948,9.3585,9.3948,64200.0
2008-01-03 11:00:00,12.94,12.97,12.93,12.97,79400.0,9.3948,9.4165,9.3875,9.4165,79400.0
2008-01-03 11:05:00,12.97,12.99,12.97,12.99,77200.0,9.4165,9.4311,9.4165,9.4311,77200.0
2008-01-03 11:10:00,12.99,12.99,12.95,12.95,97000.0,9.4311,9.4311,9.402,9.402,97000.0
2008-01-03 11:15:00,12.95,12.97,12.95,12.97,90800.0,9.402,9.4165,9.402,9.4165,90800.0
2008-01-03 11:20:00,12.96,12.97,12.96,12.96,46200.0,9.4093,9.4165,9.4093,9.4093,46200.0
2008-01-03 11:25:00,12.96,12.97,12.93,12.93,90400.0,9.4093,9.4165,9.3875,9.3875,90400.0
2008-01-03 11:30:00,12.93,12.95,12.9,12.95,80000.0,9.3875,9.402,9.3657,9.402,80000.0
2008-01-03 11:35:00,12.95,12.96,12.94,12.95,100000.0,9.402,9.4093,9.3948,9.402,100000.0
2008-01-03 11:40:00,12.95,12.98,12.95,12.95,85000.0,9.402,9.4238,9.402,9.402,85000.0
2008-01-03 11:45:00,12.95,12.98,12.95,12.97,61400.0,9.402,9.4238,9.402,9.4165,61400.0
2008-01-03 11:50:00,12.98,13.04,12.97,13.03,152400.0,9.4238,9.4674,9.4165,9.4601,152400.0
2008-01-03 11:55:00,13.04,13.04,13.01,13.02,121200.0,9.4674,9.4674,9.4456,9.4528,121200.0
2008-01-03 12:00:00,13.02,13.04,13.01,13.02,80600.0,9.4528,9.4674,9.4456,9.4528,80600.0
2008-01-03 12:05:00,13.02,13.02,12.97,13.01,136000.0,9.4528,9.4528,9.4165,9.4456,136000.0
2008-01-03 12:10:00,13.01,13.03,13.0,13.02,58400.0,9.4456,9.4601,9.4383,9.4528,58400.0
2008-01-03 12:15:00,13.02,13.02,13.0,13.02,55000.0,9.4528,9.4528,9.4383,9.4528,55000.0
2008-01-03 12:20:00,13.01,13.04,13.01,13.04,65400.0,9.4456,9.4674,9.4456,9.4674,65400.0
2008-01-03 12:25:00,13.04,13.07,13.03,13.06,493200.0,9.4674,9.4891,9.4601,9.4819,493200.0
2008-01-03 12:30:00,13.06,13.1,13.06,13.08,100800.0,9.4819,9.5109,9.4819,9.4964,100800.0
2008-01-03 12:35:00,13.09,13.1,13.06,13.06,102000.0,9.5037,9.5109,9.4819,9.4819,102000.0
2008-01-03 12:40:00,13.06,13.07,13.05,13.06,208200.0,9.4819,9.4891,9.4746,9.4819,208200.0
2008-01-03 12:45:00,13.06,13.08,13.06,13.07,55400.0,9.4819,9.4964,9.4819,9.4891,55400.0
2008-01-03 12:50:00,13.07,13.08,13.05,13.06,134800.0,9.4891,9.4964,9.4746,9.4819,134800.0
2008-01-03 12:55:00,13.06,13.09,13.05,13.09,141200.0,9.4819,9.5037,9.4746,9.5037,141200.0
2008-01-03 13:00:00,13.09,13.1,13.06,13.07,91800.0,9.5037,9.5109,9.4819,9.4891,91800.0
2008-01-03 13:05:00,13.07,13.07,13.01,13.01,486600.0,9.4891,9.4891,9.4456,9.4456,486600.0
2008-01-03 13:10:00,13.01,13.03,13.01,13.02,86000.0,9.4456,9.4601,9.4456,9.4528,86000.0
2008-01-03 13:15:00,13.02,13.02,12.99,13.01,98200.0,9.4528,9.4528,9.4311,9.4456,98200.0
2008-01-03 13:20:00,13.01,13.02,12.99,13.0,115400.0,9.4456,9.4528,9.4311,9.4383,115400.0
2008-01-03 13:25:00,13.0,13.05,13.0,13.04,96000.0,9.4383,9.4746,9.4383,9.4674,96000.0
2008-01-03 13:30:00,13.04,13.05,13.04,13.05,109600.0,9.4674,9.4746,9.4674,9.4746,109600.0
2008-01-03 13:35:00,13.05,13.06,13.04,13.05,43400.0,9.4746,9.4819,9.4674,9.4746,43400.0
2008-01-03 13:40:00,13.05,13.08,13.05,13.07,118600.0,9.4746,9.4964,9.4746,9.4891,118600.0
2008-01-03 13:45:00,13.07,13.09,13.06,13.08,56600.0,9.4891,9.5037,9.4819,9.4964,56600.0
2008-01-03 13:50:00,13.09,13.09,13.08,13.08,254400.0,9.5037,9.5037,9.4964,9.4964,254400.0
2008-01-03 13:55:00,13.09,13.09,13.06,13.08,133000.0,9.5037,9.5037,9.4819,9.4964,133000.0
2008-01-03 14:00:00,13.08,13.08,13.06,13.06,226200.0,9.4964,9.4964,9.4819,9.4819,226200.0
2008-01-03 14:05:00,13.06,13.08,13.06,13.06,112800.0,9.4819,9.4964,9.4819,9.4819,112800.0
2008-01-03 14:10:00,13.06,13.06,13.04,13.05,201000.0,9.4819,9.4819,9.4674,9.4746,201000.0
2008-01-03 14:15:00,13.05,13.06,13.03,13.05,113400.0,9.4746,9.4819,9.4601,9.4746,113400.0
2008-01-03 14:20:00,13.04,13.06,13.04,13.06,99400.0,9.4674,9.4819,9.4674,9.4819,99400.0
2008-01-03 14:25:00,13.06,13.06,13.05,13.06,80800.0,9.4819,9.4819,9.4746,9.4819,80800.0
2008-01-03 14:30:00,13.06,13.06,13.05,13.05,91400.0,9.4819,9.4819,9.4746,9.4746,91400.0
2008-01-03 14:35:00,13.05,13.08,13.04,13.06,124400.0,9.4746,9.4964,9.4674,9.4819,124400.0
2008-01-03 14:40:00,13.06,13.06,13.02,13.02,128600.0,9.4819,9.4819,9.4528,9.4528,128600.0
2008-01-03 14:45:00,13.02,13.02,13.01,13.02,112400.0,9.4528,9.4528,9.4456,9.4528,112400.0
2008-01-03 14:50:00,13.02,13.02,12.99,12.99,125400.0,9.4528,9.4528,9.4311,9.4311,125400.0
2008-01-03 14:55:00,12.99,13.0,12.97,12.99,82200.0,9.4311,9.4383,9.4165,9.4311,82200.0
2008-01-03 15:00:00,12.99,13.01,12.99,12.99,112400.0,9.4311,9.4456,9.4311,9.4311,112400.0
2008-01-03 15:05:00,12.99,13.04,12.99,13.03,112400.0,9.4311,9.4674,9.4311,9.4601,112400.0
2008-01-03 15:10:00,13.03,13.04,13.03,13.03,81400.0,9.4601,9.4674,9.4601,9.4601,81400.0
2008-01-03 15:15:00,13.04,13.04,12.99,12.99,101200.0,9.4674,9.4674,9.4311,9.4311,101200.0
2008-01-03 15:20:00,12.99,13.02,12.99,13.0,149400.0,9.4311,9.4528,9.4311,9.4383,149400.0
2008-01-03 15:25:00,13.0,13.01,12.95,12.96,169400.0,9.4383,9.4456,9.402,9.4093,169400.0
2008-01-03 15:30:00,12.96,12.97,12.93,12.96,315200.0,9.4093,9.4165,9.3875,9.4093,315200.0
2008-01-03 15:35:00,12.96,12.97,12.95,12.95,204400.0,9.4093,9.4165,9.402,9.402,204400.0
2008-01-03 15:40:00,12.95,12.96,12.92,12.92,408600.0,9.402,9.4093,9.3802,9.3802,408600.0
2008-01-03 15:45:00,12.92,12.94,12.88,12.88,429000.0,9.3802,9.3948,9.3512,9.3512,429000.0
2008-01-03 15:50:00,12.89,12.91,12.88,12.9,351600.0,9.3585,9.373,9.3512,9.3657,351600.0
2008-01-03 15:55:00,12.91,12.93,12.9,12.9,304200.0,9.373,9.3875,9.3657,9.3657,304200.0
2008-01-04 09:30:00,12.81,12.82,12.56,12.74,273000.0,9.3004,9.3076,9.1189,9.2496,273000.0
2008-01-04 09:35:00,12.74,12.75,12.65,12.67,379200.0,9.2496,9.2568,9.1842,9.1987,379200.0
2008-01-04 09:40:00,12.67,12.69,12.65,12.67,195200.0,9.1987,9.2133,9.1842,9.1987,195200.0
2008-01-04 09:45:00,12.67,12.68,12.65,12.68,142800.0,9.1987,9.206,9.1842,9.206,142800.0
2008-01-04 09:50:00,12.68,12.7,12.64,12.64,398000.0,9.206,9.2205,9.177,9.177,398000.0
2008-01-04 09:55:00,12.64,12.7,12.63,12.7,121600.0,9.177,9.2205,9.1697,9.2205,121600.0
2008-01-04 10:00:00,12.7,12.71,12.65,12.67,209600.0,9.2205,9.2278,9.1842,9.1987,209600.0
2008-01-04 10:05:00,12.67,12.68,12.63,12.63,284600.0,9.1987,9.206,9.1697,9.1697,284600.0
2008-01-04 10:10:00,12.63,12.65,12.63,12.65,109600.0,9.1697,9.1842,9.1697,9.1842,109600.0
2008-01-04 10:15:00,12.65,12.65,12.56,12.56,266600.0,9.1842,9.1842,9.1189,9.1189,266600.0
2008-01-04 10:20:00,12.56,12.63,12.56,12.6,174000.0,9.1189,9.1697,9.1189,9.1479,174000.0
2008-01-04 10:25:00,12.61,12.61,12.56,12.59,157400.0,9.1552,9.1552,9.1189,9.1407,157400.0
2008-01-04 10:30:00,12.59,12.59,12.56,12.58,61200.0,9.1407,9.1407,9.1189,9.1334,61200.0
2008-01-04 10:35:00,12.58,12.6,12.56,12.58,232400.0,9.1334,9.1479,9.1189,9.1334,232400.0
2008-01-04 10:40:00,12.58,12.64,12.58,12.64,124800.0,9.1334,9.177,9.1334,9.177,124800.0
2008-01-04 10:45:00,12.64,12.68,12.6,12.62,165000.0,9.177,9.206,9.1479,9.1624,165000.0
2008-01-04 10:50:00,12.62,12.65,12.62,12.64,200800.0,9.1624,9.1842,9.1624,9.177,200800.0
2008-01-04 10:55:00,12.64,12.65,12.63,12.63,105800.0,9.177,9.1842,9.1697,9.1697,105800.0
2008-01-04 11:00:00,12.63,12.65,12.63,12.64,92800.0,9.1697,9.1842,9.1697,9.177,92800.0
2008-01-04 11:05:00,12.63,12.65,12.63,12.65,78000.0,9.1697,9.1842,9.1697,9.1842,78000.0
2008-01-04 11:10:00,12.65,12.69,12.63,12.69,92600.0,9.1842,9.2133,9.1697,9.2133,92600.0
2008-01-04 11:15:00,12.69,12.72,12.69,12.71,101000.0,9.2133,9.235,9.2133,9.2278,101000.0
2008-01-04 11:20:00,12.71,12.74,12.71,12.74,83200.0,9.2278,9.2496,9.2278,9.2496,83200.0
2008-01-04 11:25:00,12.74,12.81,12.74,12.8,129400.0,9.2496,9.3004,9.2496,9.2931,129400.0
2008-01-04 11:30:00,12.8,12.82,12.79,12.81,152000.0,9.2931,9.3076,9.2859,9.3004,152000.0
2008-01-04 11:35:00,12.81,12.81,12.79,12.8,92600.0,9.3004,9.3004,9.2859,9.2931,92600.0
2008-01-04 11:40:00,12.8,12.8,12.77,12.77,75800.0,9.2931,9.2931,9.2713,9.2713,75800.0
2008-01-04 11:45:00,12.77,12.78,12.76,12.78,50400.0,9.2713,9.2786,9.2641,9.2786,50400.0
2008-01-04 11:50:00,12.78,12.79,12.77,12.79,144000.0,9.2786,9.2859,9.2713,9.2859,144000.0
2008-01-04 11:55:00,12.79,12.8,12.78,12.79,137800.0,9.2859,9.2931,9.2786,9.2859,137800.0
2008-01-04 12:00:00,12.79,12.83,12.79,12.82,94600.0,9.2859,9.3149,9.2859,9.3076,94600.0
2008-01-04 12:05:00,12.81,12.81,12.8,12.81,51200.0,9.3004,9.3004,9.2931,9.3004,51200.0
2008-01-04 12:10:00,12.81,12.83,12.78,12.81,117600.0,9.3004,9.3149,9.2786,9.3004,117600.0
2008-01-04 12:15:00,12.81,12.83,12.81,12.82,64400.0,9.3004,9.3149,9.3004,9.3076,64400.0
2008-01-04 12:20:00,12.82,12.82,12.77,12.78,230400.0,9.3076,9.3076,9.2713,9.2786,230400.0
2008-01-04 12:25:00,12.77,12.81,12.77,12.8,215000.0,9.2713,9.3004,9.2713,9.2931,215000.0
2008-01-04 12:30:00,12.8,12.82,12.8,12.8,124800.0,9.2931,9.3076,9.2931,9.2931,124800.0
2008-01-04 12:35:00,12.8,12.84,12.8,12.8,124600.0,9.2931,9.3222,9.2931,9.2931,124600.0
2008-01-04 12:40:00,12.8,12.81,12.8,12.81,96200.0,9.2931,9.3004,9.2931,9.3004,96200.0
2008-01-04 12:45:00,12.81,12.82,12.81,12.81,64200.0,9.3004,9.3076,9.3004,9.3004,64200.0
2008-01-04 12:50:00,12.81,12.82,12.81,12.81,52000.0,9.3004,9.3076,9.3004,9.3004,52000.0
2008-01-04 12:55:00,12.81,12.82,12.81,12.82,49600.0,9.3004,9.3076,9.3004,9.3076,49600.0
2008-01-04 13:00:00,12.82,12.82,12.81,12.81,41400.0,9.3076,9.3076,9.3004,9.3004,41400.0
2008-01-04 13:05:00,12.81,12.81,12.81,12.81,47400.0,9.3004,9.3004,9.3004,9.3004,47400.0
2008-01-04 13:10:00,12.81,12.83,12.81,12.83,47000.0,9.3004,9.3149,9.3004,9.3149,47000.0
2008-01-04 13:15:00,12.83,12.83,12.81,12.81,51800.0,9.3149,9.3149,9.3004,9.3004,51800.0
2008-01-04 13:20:00,12.81,12.82,12.8,12.81,69000.0,9.3004,9.3076,9.2931,9.3004,69000.0
2008-01-04 13:25:00,12.81,12.83,12.81,12.83,59600.0,9.3004,9.3149,9.3004,9.3149,59600.0
2008-01-04 13:30:00,12.82,12.83,12.81,12.83,68000.0,9.3076,9.3149,9.3004,9.3149,68000.0
2008-01-04 13:35:00,12.82,12.82,12.8,12.81,122200.0,9.3076,9.3076,9.2931,9.3004,122200.0
2008-01-04 13:40:00,12.81,12.81,12.79,12.8,232600.0,9.3004,9.3004,9.2859,9.2931,232600.0
2008-01-04 13:45:00,12.8,12.81,12.8,12.81,54800.0,9.2931,9.3004,9.2931,9.3004,54800.0
2008-01-04 13:50:00,12.81,12.87,12.81,12.85,132800.0,9.3004,9.3439,9.3004,9.3294,132800.0
2008-01-04 13:55:00,12.85,12.88,12.85,12.88,80800.0,9.3294,9.3512,9.3294,9.3512,80800.0
2008-01-04 14:00:00,12.88,12.88,12.85,12.86,119200.0,9.3512,9.3512,9.3294,9.3367,119200.0
2008-01-04 14:05:00,12.86,12.87,12.81,12.83,118200.0,9.3367,9.3439,9.3004,9.3149,118200.0
2008-01-04 14:10:00,12.83,12.83,12.81,12.82,86000.0,9.3149,9.3149,9.3004,9.3076,86000.0
2008-01-04 14:15:00,12.82,12.84,12.81,12.84,110800.0,9.3076,9.3222,9.3004,9.3222,110800.0
2008-01-04 14:20:00,12.84,12.85,12.8,12.8,277000.0,9.3222,9.3294,9.2931,9.2931,277000.0
2008-01-04 14:25:00,12.81,12.81,12.8,12.8,85000.0,9.3004,9.3004,9.2931,9.2931,85000.0
2008-01-04 14:30:00,12.8,12.81,12.79,12.79,113400.0,9.2931,9.3004,9.2859,9.2859,113400.0
2008-01-04 14:35:00,12.79,12.8,12.77,12.78,123400.0,9.2859,9.2931,9.2713,9.2786,123400.0
2008-01-04 14:40:00,12.77,12.79,12.77,12.79,67000.0,9.2713,9.2859,9.2713,9.2859,67000.0
2008-01-04 14:45:00,12.79,12.8,12.77,12.78,167000.0,9.2859,9.2931,9.2713,9.2786,167000.0
2008-01-04 14:50:00,12.77,12.79,12.77,12.77,151400.0,9.2713,9.2859,9.2713,9.2713,151400.0
2008-01-04 14:55:00,12.77,12.83,12.76,12.83,157800.0,9.2713,9.3149,9.2641,9.3149,157800.0
2008-01-04 15:00:00,12.83,12.83,12.8,12.8,211200.0,9.3149,9.3149,9.2931,9.2931,211200.0
2008-01-04 15:05:00,12.79,12.8,12.78,12.8,147800.0,9.2859,9.2931,9.2786,9.2931,147800.0
2008-01-04 15:10:00,12.8,12.81,12.78,12.79,111200.0,9.2931,9.3004,9.2786,9.2859,111200.0
2008-01-04 15:15:00,12.79,12.81,12.77,12.8,124400.0,9.2859,9.3004,9.2713,9.2931,124400.0
2008-01-04 15:20:00,12.8,12.8,12.76,12.77,139800.0,9.2931,9.2931,9.2641,9.2713,139800.0
2008-01-04 15:25:00,12.77,12.79,12.76,12.77,129000.0,9.2713,9.2859,9.2641,9.2713,129000.0
2008-01-04 15:30:00,12.77,12.8,12.77,12.78,158200.0,9.2713,9.2931,9.2713,9.2786,158200.0
2008-01-04 15:35:00,12.78,12.79,12.76,12.77,189800.0,9.2786,9.2859,9.2641,9.2713,189800.0
2008-01-04 15:40:00,12.77,12.77,12.74,12.76,221600.0,9.2713,9.2713,9.2496,9.2641,221600.0
2008-01-04 15:45:00,12.76,12.76,12.72,12.72,300000.0,9.2641,9.2641,9.235,9.235,300000.0
2008-01-04 15:50:00,12.72,12.72,12.68,12.69,444600.0,9.235,9.235,9.206,9.2133,444600.0
2008-01-04 15:55:00,12.69,12.7,12.67,12.68,525400.0,9.2133,9.2205,9.1987,9.206,525400.0
2008-01-07 09:30:00,12.77,12.85,12.77,12.85,138000.0,9.2713,9.3294,9.2713,9.3294,138000.0
2008-01-07 09:35:00,12.85,12.85,12.77,12.78,95800.0,9.3294,9.3294,9.2713,9.2786,95800.0
2008-01-07 09:40:00,12.78,12.8,12.73,12.76,101000.0,9.2786,9.2931,9.2423,9.2641,101000.0
2008-01-07 09:45:00,12.76,12.85,12.76,12.81,130600.0,9.2641,9.3294,9.2641,9.3004,130600.0
2008-01-07 09:50:00,12.81,12.84,12.79,12.8,83600.0,9.3004,9.3222,9.2859,9.2931,83600.0
2008-01-07 09:55:00,12.79,12.8,12.77,12.78,94800.0,9.2859,9.2931,9.2713,9.2786,94800.0
2008-01-07 10:00:00,12.79,12.82,12.77,12.81,129400.0,9.2859,9.3076,9.2713,9.3004,129400.0
2008-01-07 10:05:00,12.81,12.85,12.81,12.85,77000.0,9.3004,9.3294,9.3004,9.3294,77000.0
2008-01-07 10:10:00,12.85,12.85,12.83,12.85,134400.0,9.3294,9.3294,9.3149,9.3294,134400.0
2008-01-07 10:15:00,12.85,12.87,12.85,12.86,212000.0,9.3294,9.3439,9.3294,9.3367,212000.0
2008-01-07 10:20:00,12.85,12.88,12.82,12.88,177000.0,9.3294,9.3512,9.3076,9.3512,177000.0
2008-01-07 10:25:00,12.88,12.88,12.77,12.78,202800.0,9.3512,9.3512,9.2713,9.2786,202800.0
2008-01-07 10:30:00,12.77,12.8,12.72,12.72,253800.0,9.2713,9.2931,9.235,9.235,253800.0
2008-01-07 10:35:00,12.72,12.76,12.7,12.76,212000.0,9.235,9.2641,9.2205,9.2641,212000.0
2008-01-07 10:40:00,12.76,12.78,12.76,12.77,74600.0,9.2641,9.2786,9.2641,9.2713,74600.0
2008-01-07 10:45:00,12.77,12.77,12.74,12.75,63200.0,9.2713,9.2713,9.2496,9.2568,63200.0
2008-01-07 10:50:00,12.75,12.77,12.74,12.76,116600.0,9.2568,9.2713,9.2496,9.2641,116600.0
2008-01-07 10:55:00,12.77,12.77,12.74,12.75,52000.0,9.2713,9.2713,9.2496,9.2568,52000.0
2008-01-07 11:00:00,12.75,12.8,12.74,12.79,80600.0,9.2568,9.2931,9.2496,9.2859,80600.0
2008-01-07 11:05:00,12.79,12.84,12.79,12.84,89200.0,9.2859,9.3222,9.2859,9.3222,89200.0
2008-01-07 11:10:00,12.84,12.84,12.76,12.78,90800.0,9.3222,9.3222,9.2641,9.2786,90800.0
2008-01-07 11:15:00,12.79,12.8,12.76,12.8,648600.0,9.2859,9.2931,9.2641,9.2931,648600.0
2008-01-07 11:20:00,12.8,12.81,12.79,12.81,78600.0,9.2931,9.3004,9.2859,9.3004,78600.0
2008-01-07 11:25:00,12.8,12.82,12.8,12.81,100400.0,9.2931,9.3076,9.2931,9.3004,100400.0
2008-01-07 11:30:00,12.81,12.88,12.8,12.87,195800.0,9.3004,9.3512,9.2931,9.3439,195800.0
2008-01-07 11:35:00,12.88,12.9,12.86,12.86,123400.0,9.3512,9.3657,9.3367,9.3367,123400.0
2008-01-07 11:40:00,12.86,12.93,12.82,12.93,181200.0,9.3367,9.3875,9.3076,9.3875,181200.0
2008-01-07 11:45:00,12.93,12.93,12.87,12.87,103600.0,9.3875,9.3875,9.3439,9.3439,103600.0
2008-01-07 11:50:00,12.87,12.88,12.87,12.88,58000.0,9.3439,9.3512,9.3439,9.3512,58000.0
2008-01-07 11:55:00,12.88,12.92,12.88,12.92,54400.0,9.3512,9.3802,9.3512,9.3802,54400.0
2008-01-07 12:00:00,12.92,12.93,12.9,12.93,75000.0,9.3802,9.3875,9.3657,9.3875,75000.0
2008-01-07 12:05:00,12.92,12.93,12.88,12.88,106600.0,9.3802,9.3875,9.3512,9.3512,106600.0
2008-01-07 12:10:00,12.88,12.91,12.88,12.88,98000.0,9.3512,9.373,9.3512,9.3512,98000.0
2008-01-07 12:15:00,12.88,12.89,12.81,12.85,88400.0,9.3512,9.3585,9.3004,9.3294,88400.0
2008-01-07 12:20:00,12.85,12.87,12.84,12.87,63000.0,9.3294,9.3439,9.3222,9.3439,63000.0
2008-01-07 12:25:00,12.87,12.94,12.87,12.88,121600.0,9.3439,9.3948,9.3439,9.3512,121600.0
2008-01-07 12:30:00,12.88,12.89,12.88,12.89,86600.0,9.3512,9.3585,9.3512,9.3585,86600.0
2008-01-07 12:35:00,12.89,12.9,12.88,12.89,79400.0,9.3585,9.3657,9.3512,9.3585,79400.0
2008-01-07 12:40:00,12.89,12.91,12.86,12.89,92800.0,9.3585,9.373,9.3367,9.3585,92800.0
2008-01-07 12:45:00,12.9,12.9,12.87,12.88,50200.0,9.3657,9.3657,9.3439,9.3512,50200.0
2008-01-07 12:50:00,12.89,12.93,12.88,12.88,77000.0,9.3585,9.3875,9.3512,9.3512,77000.0
2008-01-07 12:55:00,12.88,12.89,12.86,12.87,47000.0,9.3512,9.3585,9.3367,9.3439,47000.0
2008-01-07 13:00:00,12.87,12.87,12.84,12.84,53400.0,9.3439,9.3439,9.3222,9.3222,53400.0
2008-01-07 13:05:00,12.85,12.88,12.85,12.88,46800.0,9.3294,9.3512,9.3294,9.3512,46800.0
2008-01-07 13:10:00,12.89,12.9,12.85,12.87,75200.0,9.3585,9.3657,9.3294,9.3439,75200.0
2008-01-07 13:15:00,12.88,12.88,12.87,12.88,40400.0,9.3512,9.3512,9.3439,9.3512,40400.0
2008-01-07 13:20:00,12.88,12.91,12.88,12.89,64200.0,9.3512,9.373,9.3512,9.3585,64200.0
2008-01-07 13:25:00,12.89,12.89,12.87,12.87,73600.0,9.3585,9.3585,9.3439,9.3439,73600.0
2008-01-07 13:30:00,12.87,12.87,12.84,12.84,98800.0,9.3439,9.3439,9.3222,9.3222,98800.0
2008-01-07 13:35:00,12.84,12.86,12.83,12.86,82000.0,9.3222,9.3367,9.3149,9.3367,82000.0
2008-01-07 13:40:00,12.86,12.87,12.83,12.83,69200.0,9.3367,9.3439,9.3149,9.3149,69200.0
2008-01-07 13:45:00,12.83,12.84,12.81,12.83,69000.0,9.3149,9.3222,9.3004,9.3149,69000.0
2008-01-07 13:50:00,12.83,12.85,12.81,12.81,87000.0,9.3149,9.3294,9.3004,9.3004,87000.0
2008-01-07 13:55:00,12.82,12.86,12.81,12.85,92200.0,9.3076,9.3367,9.3004,9.3294,92200.0
2008-01-07 14:00:00,12.85,12.86,12.79,12.8,113600.0,9.3294,9.3367,9.2859,9.2931,113600.0
2008-01-07 14:05:00,12.8,12.8,12.76,12.77,133000.0,9.2931,9.2931,9.2641,9.2713,133000.0
2008-01-07 14:10:00,12.77,12.8,12.77,12.79,101400.0,9.2713,9.2931,9.2713,9.2859,101400.0
2008-01-07 14:15:00,12.79,12.8,12.79,12.79,75800.0,9.2859,9.2931,9.2859,9.2859,75800.0
2008-01-07 14:20:00,12.79,12.8,12.78,12.79,61800.0,9.2859,9.2931,9.2786,9.2859,61800.0
2008-01-07 14:25:00,12.79,12.79,12.74,12.78,138000.0,9.2859,9.2859,9.2496,9.2786,138000.0
2008-01-07 14:30:00,12.78,12.8,12.78,12.8,87600.0,9.2786,9.2931,9.2786,9.2931,87600.0
2008-01-07 14:35:00,12.8,12.8,12.75,12.78,227600.0,9.2931,9.2931,9.2568,9.2786,227600.0
2008-01-07 14:40:00,12.77,12.8,12.75,12.75,137200.0,9.2713,9.2931,9.2568,9.2568,137200.0
2008-01-07 14:45:00,12.75,12.79,12.74,12.78,114800.0,9.2568,9.2859,9.2496,9.2786,114800.0
2008-01-07 14:50:00,12.78,12.79,12.74,12.75,88600.0,9.2786,9.2859,9.2496,9.2568,88600.0
2008-01-07 14:55:00,12.75,12.81,12.74,12.81,198000.0,9.2568,9.3004,9.2496,9.3004,198000.0
2008-01-07 15:00:00,12.81,12.81,12.78,12.78,195400.0,9.3004,9.3004,9.2786,9.2786,195400.0
2008-01-07 15:05:00,12.78,12.81,12.77,12.79,187200.0,9.2786,9.3004,9.2713,9.2859,187200.0
2008-01-07 15:10:00,12.79,12.84,12.77,12.78,124600.0,9.2859,9.3222,9.2713,9.2786,124600.0
2008-01-07 15:15:00,12.77,12.81,12.76,12.78,173600.0,9.2713,9.3004,9.2641,9.2786,173600.0
2008-01-07 15:20:00,12.78,12.8,12.77,12.77,128600.0,9.2786,9.2931,9.2713,9.2713,128600.0
2008-01-07 15:25:00,12.77,12.78,12.75,12.76,124400.0,9.2713,9.2786,9.2568,9.2641,124400.0
2008-01-07 15:30:00,12.75,12.77,12.74,12.76,178400.0,9.2568,9.2713,9.2496,9.2641,178400.0
2008-01-07 15:35:00,12.76,12.77,12.72,12.72,176200.0,9.2641,9.2713,9.235,9.235,176200.0
2008-01-07 15:40:00,12.72,12.76,12.72,12.76,181800.0,9.235,9.2641,9.235,9.2641,181800.0
2008-01-07 15:45:00,12.75,12.77,12.73,12.75,258000.0,9.2568,9.2713,9.2423,9.2568,258000.0
2008-01-07 15:50:00,12.76,12.79,12.75,12.77,332800.0,9.2641,9.2859,9.2568,9.2713,332800.0
2008-01-07 15:55:00,12.77,12.8,12.77,12.8,500000.0,9.2713,9.2931,9.2713,9.2931,500000.0
2008-01-08 09:30:00,12.88,12.93,12.78,12.8,114800.0,9.3512,9.3875,9.2786,9.2931,114800.0
2008-01-08 09:35:00,12.8,12.8,12.7,12.71,107600.0,9.2931,9.2931,9.2205,9.2278,107600.0
2008-01-08 09:40:00,12.71,12.83,12.69,12.77,169400.0,9.2278,9.3149,9.2133,9.2713,169400.0
2008-01-08 09:45:00,12.78,12.83,12.76,12.76,92200.0,9.2786,9.3149,9.2641,9.2641,92200.0
2008-01-08 09:50:00,12.76,12.78,12.72,12.77,88600.0,9.2641,9.2786,9.235,9.2713,88600.0
2008-01-08 09:55:00,12.77,12.77,12.74,12.75,54000.0,9.2713,9.2713,9.2496,9.2568,54000.0
2008-01-08 10:00:00,12.75,12.81,12.72,12.81,139600.0,9.2568,9.3004,9.235,9.3004,139600.0
2008-01-08 10:05:00,12.82,12.84,12.79,12.8,116200.0,9.3076,9.3222,9.2859,9.2931,116200.0
2008-01-08 10:10:00,12.8,12.89,12.8,12.85,159400.0,9.2931,9.3585,9.2931,9.3294,159400.0
2008-01-08 10:15:00,12.84,12.87,12.84,12.85,94600.0,9.3222,9.3439,9.3222,9.3294,94600.0
2008-01-08 10:20:00,12.85,12.86,12.84,12.84,41400.0,9.3294,9.3367,9.3222,9.3222,41400.0
2008-01-08 10:25:00,12.84,12.85,12.81,12.82,49200.0,9.3222,9.3294,9.3004,9.3076,49200.0
2008-01-08 10:30:00,12.82,12.83,12.81,12.83,61800.0,9.3076,9.3149,9.3004,9.3149,61800.0
2008-01-08 10:35:00,12.84,12.89,12.83,12.88,341600.0,9.3222,9.3585,9.3149,9.3512,341600.0
2008-01-08 10:40:00,12.88,12.89,12.83,12.88,186800.0,9.3512,9.3585,9.3149,9.3512,186800.0
2008-01-08 10:45:00,12.88,12.89,12.85,12.88,545800.0,9.3512,9.3585,9.3294,9.3512,545800.0
2008-01-08 10:50:00,12.88,12.9,12.87,12.89,112400.0,9.3512,9.3657,9.3439,9.3585,112400.0
2008-01-08 10:55:00,12.88,12.88,12.87,12.88,26200.0,9.3512,9.3512,9.3439,9.3512,26200.0
2008-01-08 11:00:00,12.88,12.9,12.85,12.87,104600.0,9.3512,9.3657,9.3294,9.3439,104600.0
2008-01-08 11:05:00,12.87,12.88,12.85,12.86,85200.0,9.3439,9.3512,9.3294,9.3367,85200.0
2008-01-08 11:10:00,12.86,12.86,12.81,12.81,86400.0,9.3367,9.3367,9.3004,9.3004,86400.0
2008-01-08 11:15:00,12.82,12.86,12.81,12.85,90600.0,9.3076,9.3367,9.3004,9.3294,90600.0
2008-01-08 11:20:00,12.85,12.87,12.84,12.87,42000.0,9.3294,9.3439,9.3222,9.3439,42000.0
2008-01-08 11:25:00,12.87,12.87,12.84,12.86,78400.0,9.3439,9.3439,9.3222,9.3367,78400.0
2008-01-08 11:30:00,12.86,12.86,12.83,12.84,148600.0,9.3367,9.3367,9.3149,9.3222,148600.0
2008-01-08 11:35:00,12.84,12.85,12.82,12.85,125600.0,9.3222,9.3294,9.3076,9.3294,125600.0
2008-01-08 11:40:00,12.85,12.85,12.77,12.81,207400.0,9.3294,9.3294,9.2713,9.3004,207400.0
2008-01-08 11:45:00,12.82,12.83,12.77,12.8,189600.0,9.3076,9.3149,9.2713,9.2931,189600.0
2008-01-08 11:50:00,12.8,12.83,12.78,12.81,133200.0,9.2931,9.3149,9.2786,9.3004,133200.0
2008-01-08 11:55:00,12.81,12.86,12.78,12.85,107400.0,9.3004,9.3367,9.2786,9.3294,107400.0
2008-01-08 12:00:00,12.85,12.85,12.74,12.76,233800.0,9.3294,9.3294,9.2496,9.2641,233800.0
2008-01-08 12:05:00,12.76,12.83,12.76,12.83,162600.0,9.2641,9.3149,9.2641,9.3149,162600.0
2008-01-08 12:10:00,12.83,12.84,12.78,12.84,109400.0,9.3149,9.3222,9.2786,9.3222,109400.0
2008-01-08 12:15:00,12.84,12.84,12.79,12.79,67400.0,9.3222,9.3222,9.2859,9.2859,67400.0
2008-01-08 12:20:00,12.8,12.81,12.77,12.81,70200.0,9.2931,9.3004,9.2713,9.3004,70200.0
2008-01-08 12:25:00,12.81,12.83,12.78,12.79,62000.0,9.3004,9.3149,9.2786,9.2859,62000.0
2008-01-08 12:30:00,12.79,12.8,12.73,12.73,55400.0,9.2859,9.2931,9.2423,9.2423,55400.0
2008-01-08 12:35:00,12.72,12.75,12.72,12.74,79600.0,9.235,9.2568,9.235,9.2496,79600.0
2008-01-08 12:40:00,12.74,12.74,12.71,12.72,69400.0,9.2496,9.2496,9.2278,9.235,69400.0
2008-01-08 12:45:00,12.72,12.77,12.72,12.74,176400.0,9.235,9.2713,9.235,9.2496,176400.0
2008-01-08 12:50:00,12.74,12.78,12.72,12.72,156400.0,9.2496,9.2786,9.235,9.235,156400.0
2008-01-08 12:55:00,12.72,12.74,12.7,12.73,170200.0,9.235,9.2496,9.2205,9.2423,170200.0
2008-01-08 13:00:00,12.72,12.74,12.7,12.73,159000.0,9.235,9.2496,9.2205,9.2423,159000.0
2008-01-08 13:05:00,12.72,12.8,12.72,12.78,292200.0,9.235,9.2931,9.235,9.2786,292200.0
2008-01-08 13:10:00,12.77,12.81,12.76,12.8,214800.0,9.2713,9.3004,9.2641,9.2931,214800.0
2008-01-08 13:15:00,12.8,12.83,12.79,12.8,139200.0,9.2931,9.3149,9.2859,9.2931,139200.0
2008-01-08 13:20:00,12.8,12.81,12.78,12.81,79400.0,9.2931,9.3004,9.2786,9.3004,79400.0
2008-01-08 13:25:00,12.81,12.88,12.81,12.86,147800.0,9.3004,9.3512,9.3004,9.3367,147800.0
2008-01-08 13:30:00,12.86,12.87,12.79,12.8,106800.0,9.3367,9.3439,9.2859,9.2931,106800.0
2008-01-08 13:35:00,12.8,12.81,12.77,12.78,71000.0,9.2931,9.3004,9.2713,9.2786,71000.0
2008-01-08 13:40:00,12.78,12.8,12.77,12.79,64400.0,9.2786,9.2931,9.2713,9.2859,64400.0
2008-01-08 13:45:00,12.78,12.82,12.77,12.81,90000.0,9.2786,9.3076,9.2713,9.3004,90000.0
2008-01-08 13:50:00,12.81,12.85,12.81,12.83,123000.0,9.3004,9.3294,9.3004,9.3149,123000.0
2008-01-08 13:55:00,12.83,12.85,12.81,12.85,73600.0,9.3149,9.3294,9.3004,9.3294,73600.0
2008-01-08 14:00:00,12.85,12.87,12.84,12.86,72000.0,9.3294,9.3439,9.3222,9.3367,72000.0
2008-01-08 14:05:00,12.86,12.86,12.85,12.85,108800.0,9.3367,9.3367,9.3294,9.3294,108800.0
2008-01-08 14:10:00,12.85,12.86,12.84,12.85,121200.0,9.3294,9.3367,9.3222,9.3294,121200.0
2008-01-08 14:15:00,12.85,12.85,12.84,12.84,80200.0,9.3294,9.3294,9.3222,9.3222,80200.0
2008-01-08 14:20:00,12.84,12.86,12.83,12.84,90600.0,9.3222,9.3367,9.3149,9.3222,90600.0
2008-01-08 14:25:00,12.84,12.85,12.83,12.85,83400.0,9.3222,9.3294,9.3149,9.3294,83400.0
2008-01-08 14:30:00,12.85,12.85,12.82,12.82,103600.0,9.3294,9.3294,9.3076,9.3076,103600.0
2008-01-08 14:35:00,12.83,12.84,12.81,12.82,116800.0,9.3149,9.3222,9.3004,9.3076,116800.0
2008-01-08 14:40:00,12.83,12.83,12.8,12.83,117400.0,9.3149,9.3149,9.2931,9.3149,117400.0
2008-01-08 14:45:00,12.82,12.83,12.77,12.81,191400.0,9.3076,9.3149,9.2713,9.3004,191400.0
2008-01-08 14:50:00,12.81,12.81,12.75,12.76,181800.0,9.3004,9.3004,9.2568,9.2641,181800.0
2008-01-08 14:55:00,12.75,12.79,12.72,12.72,213000.0,9.2568,9.2859,9.235,9.235,213000.0
2008-01-08 15:00:00,12.72,12.74,12.67,12.69,256600.0,9.235,9.2496,9.1987,9.2133,256600.0
2008-01-08 15:05:00,12.69,12.72,12.68,12.7,212400.0,9.2133,9.235,9.206,9.2205,212400.0
2008-01-08 15:10:00,12.71,12.71,12.63,12.71,385200.0,9.2278,9.2278,9.1697,9.2278,385200.0
2008-01-08 15:15:00,12.71,12.74,12.7,12.71,302400.0,9.2278,9.2496,9.2205,9.2278,302400.0
2008-01-08 15:20:00,12.71,12.72,12.65,12.68,223600.0,9.2278,9.235,9.1842,9.206,223600.0
2008-01-08 15:25:00,12.68,12.71,12.66,12.7,165200.0,9.206,9.2278,9.1915,9.2205,165200.0
2008-01-08 15:30:00,12.7,12.75,12.68,12.75,168000.0,9.2205,9.2568,9.206,9.2568,168000.0
2008-01-08 15:35:00,12.75,12.76,12.7,12.72,361400.0,9.2568,9.2641,9.2205,9.235,361400.0
2008-01-08 15:40:00,12.73,12.74,12.69,12.7,340200.0,9.2423,9.2496,9.2133,9.2205,340200.0
2008-01-08 15:45:00,12.7,12.73,12.68,12.72,721000.0,9.2205,9.2423,9.206,9.235,721000.0
2008-01-08 15:50:00,12.72,12.76,12.68,12.74,861800.0,9.235,9.2641,9.206,9.2496,861800.0
2008-01-08 15:55:00,12.74,12.78,12.72,12.74,786200.0,9.2496,9.2786,9.235,9.2496,786200.0
2008-01-09 09:30:00,12.77,12.86,12.71,12.71,227200.0,9.2713,9.3367,9.2278,9.2278,227200.0
2008-01-09 09:35:00,12.71,12.74,12.65,12.71,229000.0,9.2278,9.2496,9.1842,9.2278,229000.0
2008-01-09 09:40:00,12.72,12.83,12.7,12.81,136000.0,9.235,9.3149,9.2205,9.3004,136000.0
2008-01-09 09:45:00,12.81,12.83,12.78,12.81,166800.0,9.3004,9.3149,9.2786,9.3004,166800.0
2008-01-09 09:50:00,12.8,12.8,12.67,12.72,272400.0,9.2931,9.2931,9.1987,9.235,272400.0
2008-01-09 09:55:00,12.72,12.77,12.7,12.76,148400.0,9.235,9.2713,9.2205,9.2641,148400.0
2008-01-09 10:00:00,12.76,12.8,12.75,12.76,175400.0,9.2641,9.2931,9.2568,9.2641,175400.0
2008-01-09 10:05:00,12.76,12.77,12.74,12.76,136000.0,9.2641,9.2713,9.2496,9.2641,136000.0
2008-01-09 10:10:00,12.76,12.81,12.75,12.79,106800.0,9.2641,9.3004,9.2568,9.2859,106800.0
2008-01-09 10:15:00,12.79,12.8,12.76,12.8,139400.0,9.2859,9.2931,9.2641,9.2931,139400.0
2008-01-09 10:20:00,12.79,12.8,12.76,12.78,180800.0,9.2859,9.2931,9.2641,9.2786,180800.0
2008-01-09 10:25:00,12.78,12.81,12.75,12.81,144200.0,9.2786,9.3004,9.2568,9.3004,144200.0
2008-01-09 10:30:00,12.81,12.85,12.8,12.84,204400.0,9.3004,9.3294,9.2931,9.3222,204400.0
2008-01-09 10:35:00,12.83,12.84,12.81,12.83,145000.0,9.3149,9.3222,9.3004,9.3149,145000.0
2008-01-09 10:40:00,12.83,12.87,12.82,12.87,123800.0,9.3149,9.3439,9.3076,9.3439,123800.0
2008-01-09 10:45:00,12.87,12.97,12.87,12.95,270000.0,9.3439,9.4165,9.3439,9.402,270000.0
2008-01-09 10:50:00,12.96,12.96,12.83,12.83,365400.0,9.4093,9.4093,9.3149,9.3149,365400.0
2008-01-09 10:55:00,12.83,12.86,12.8,12.85,301200.0,9.3149,9.3367,9.2931,9.3294,301200.0
2008-01-09 11:00:00,12.85,12.86,12.82,12.83,214600.0,9.3294,9.3367,9.3076,9.3149,214600.0
2008-01-09 11:05:00,12.83,12.89,12.83,12.87,125400.0,9.3149,9.3585,9.3149,9.3439,125400.0
2008-01-09 11:10:00,12.87,12.87,12.83,12.84,926800.0,9.3439,9.3439,9.3149,9.3222,926800.0
2008-01-09 11:15:00,12.84,12.85,12.83,12.85,123600.0,9.3222,9.3294,9.3149,9.3294,123600.0
2008-01-09 11:20:00,12.84,12.89,12.84,12.86,286200.0,9.3222,9.3585,9.3222,9.3367,286200.0
2008-01-09 11:25:00,12.86,12.88,12.85,12.86,131800.0,9.3367,9.3512,9.3294,9.3367,131800.0
2008-01-09 11:30:00,12.86,12.87,12.81,12.82,111600.0,9.3367,9.3439,9.3004,9.3076,111600.0
2008-01-09 11:35:00,12.82,12.83,12.81,12.82,123000.0,9.3076,9.3149,9.3004,9.3076,123000.0
2008-01-09 11:40:00,12.82,12.85,12.81,12.83,102600.0,9.3076,9.3294,9.3004,9.3149,102600.0
2008-01-09 11:45:00,12.83,12.84,12.81,12.83,148600.0,9.3149,9.3222,9.3004,9.3149,148600.0
2008-01-09 11:50:00,12.83,12.84,12.81,12.84,151000.0,9.3149,9.3222,9.3004,9.3222,151000.0
2008-01-09 11:55:00,12.84,12.85,12.81,12.84,111800.0,9.3222,9.3294,9.3004,9.3222,111800.0
2008-01-09 12:00:00,12.84,12.86,12.83,12.85,114800.0,9.3222,9.3367,9.3149,9.3294,114800.0
2008-01-09 12:05:00,12.86,12.88,12.85,12.85,98400.0,9.3367,9.3512,9.3294,9.3294,98400.0
2008-01-09 12:10:00,12.85,12.87,12.85,12.86,128200.0,9.3294,9.3439,9.3294,9.3367,128200.0
2008-01-09 12:15:00,12.86,12.88,12.85,12.88,104600.0,9.3367,9.3512,9.3294,9.3512,104600.0
2008-01-09 12:20:00,12.88,12.88,12.84,12.86,103200.0,9.3512,9.3512,9.3222,9.3367,103200.0
2008-01-09 12:25:00,12.86,12.93,12.86,12.9,147600.0,9.3367,9.3875,9.3367,9.3657,147600.0
2008-01-09 12:30:00,12.9,12.9,12.86,12.88,87000.0,9.3657,9.3657,9.3367,9.3512,87000.0
2008-01-09 12:35:00,12.88,12.88,12.85,12.87,143600.0,9.3512,9.3512,9.3294,9.3439,143600.0
2008-01-09 12:40:00,12.87,12.88,12.82,12.82,94000.0,9.3439,9.3512,9.3076,9.3076,94000.0
2008-01-09 12:45:00,12.81,12.87,12.81,12.85,86200.0,9.3004,9.3439,9.3004,9.3294,86200.0
2008-01-09 12:50:00,12.85,12.88,12.85,12.86,59400.0,9.3294,9.3512,9.3294,9.3367,59400.0
2008-01-09 12:55:00,12.86,12.89,12.84,12.89,127400.0,9.3367,9.3585,9.3222,9.3585,127400.0
2008-01-09 13:00:00,12.9,12.9,12.85,12.85,154800.0,9.3657,9.3657,9.3294,9.3294,154800.0
2008-01-09 13:05:00,12.86,12.87,12.81,12.84,304400.0,9.3367,9.3439,9.3004,9.3222,304400.0
2008-01-09 13:10:00,12.84,12.87,12.8,12.8,190200.0,9.3222,9.3439,9.2931,9.2931,190200.0
2008-01-09 13:15:00,12.8,12.83,12.8,12.8,119000.0,9.2931,9.3149,9.2931,9.2931,119000.0
2008-01-09 13:20:00,12.81,12.81,12.79,12.79,135800.0,9.3004,9.3004,9.2859,9.2859,135800.0
2008-01-09 13:25:00,12.79,12.79,12.74,12.76,115000.0,9.2859,9.2859,9.2496,9.2641,115000.0
2008-01-09 13:30:00,12.76,12.83,12.74,12.77,704000.0,9.2641,9.3149,9.2496,9.2713,704000.0
2008-01-09 13:35:00,12.77,12.83,12.74,12.83,530000.0,9.2713,9.3149,9.2496,9.3149,530000.0
2008-01-09 13:40:00,12.83,12.84,12.81,12.83,197200.0,9.3149,9.3222,9.3004,9.3149,197200.0
2008-01-09 13:45:00,12.83,12.85,12.81,12.83,161200.0,9.3149,9.3294,9.3004,9.3149,161200.0
2008-01-09 13:50:00,12.83,12.85,12.81,12.83,230800.0,9.3149,9.3294,9.3004,9.3149,230800.0
2008-01-09 13:55:00,12.83,12.84,12.79,12.8,129400.0,9.3149,9.3222,9.2859,9.2931,129400.0
2008-01-09 14:00:00,12.8,12.81,12.79,12.81,110200.0,9.2931,9.3004,9.2859,9.3004,110200.0
2008-01-09 14:05:00,12.81,12.81,12.76,12.78,181000.0,9.3004,9.3004,9.2641,9.2786,181000.0
2008-01-09 14:10:00,12.78,12.81,12.77,12.77,128600.0,9.2786,9.3004,9.2713,9.2713,128600.0
2008-01-09 14:15:00,12.77,12.78,12.72,12.73,184000.0,9.2713,9.2786,9.235,9.2423,184000.0
2008-01-09 14:20:00,12.74,12.74,12.72,12.74,131400.0,9.2496,9.2496,9.235,9.2496,131400.0
2008-01-09 14:25:00,12.74,12.76,12.73,12.76,155800.0,9.2496,9.2641,9.2423,9.2641,155800.0
2008-01-09 14:30:00,12.76,12.81,12.74,12.8,203000.0,9.2641,9.3004,9.2496,9.2931,203000.0
2008-01-09 14:35:00,12.8,12.83,12.78,12.8,191200.0,9.2931,9.3149,9.2786,9.2931,191200.0
2008-01-09 14:40:00,12.79,12.8,12.77,12.78,154000.0,9.2859,9.2931,9.2713,9.2786,154000.0
2008-01-09 14:45:00,12.77,12.81,12.76,12.81,182000.0,9.2713,9.3004,9.2641,9.3004,182000.0
2008-01-09 14:50:00,12.8,12.85,12.8,12.81,215400.0,9.2931,9.3294,9.2931,9.3004,215400.0
2008-01-09 14:55:00,12.8,12.81,12.77,12.79,173600.0,9.2931,9.3004,9.2713,9.2859,173600.0
2008-01-09 15:00:00,12.79,12.82,12.78,12.81,172000.0,9.2859,9.3076,9.2786,9.3004,172000.0
2008-01-09 15:05:00,12.81,12.95,12.81,12.94,352800.0,9.3004,9.402,9.3004,9.3948,352800.0
2008-01-09 15:10:00,12.94,12.94,12.9,12.93,310600.0,9.3948,9.3948,9.3657,9.3875,310600.0
2008-01-09 15:15:00,12.93,13.0,12.92,13.0,204200.0,9.3875,9.4383,9.3802,9.4383,204200.0
2008-01-09 15:20:00,13.0,13.01,12.97,13.0,365400.0,9.4383,9.4456,9.4165,9.4383,365400.0
2008-01-09 15:25:00,13.0,13.01,12.97,12.99,292200.0,9.4383,9.4456,9.4165,9.4311,292200.0
2008-01-09 15:30:00,12.99,12.99,12.94,12.96,469800.0,9.4311,9.4311,9.3948,9.4093,469800.0
2008-01-09 15:35:00,12.95,13.01,12.94,13.01,380600.0,9.402,9.4456,9.3948,9.4456,380600.0
2008-01-09 15:40:00,13.01,13.07,13.01,13.06,417600.0,9.4456,9.4891,9.4456,9.4819,417600.0
2008-01-09 15:45:00,13.06,13.08,13.02,13.03,461200.0,9.4819,9.4964,9.4528,9.4601,461200.0
2008-01-09 15:50:00,13.03,13.09,13.03,13.09,435400.0,9.4601,9.5037,9.4601,9.5037,435400.0
2008-01-09 15:55:00,13.09,13.19,13.09,13.18,679400.0,9.5037,9.5763,9.5037,9.569,679400.0
2008-01-10 09:30:00,13.09,13.29,12.97,13.28,202200.0,9.5037,9.6489,9.4165,9.6416,202200.0
2008-01-10 09:35:00,13.28,13.34,13.2,13.34,262800.0,9.6416,9.6852,9.5835,9.6852,262800.0
2008-01-10 09:40:00,13.34,13.34,13.22,13.24,405600.0,9.6852,9.6852,9.598,9.6126,405600.0
2008-01-10 09:45:00,13.24,13.3,13.24,13.26,318800.0,9.6126,9.6561,9.6126,9.6271,318800.0
2008-01-10 09:50:00,13.26,13.29,13.25,13.25,188000.0,9.6271,9.6489,9.6198,9.6198,188000.0
2008-01-10 09:55:00,13.25,13.34,13.24,13.33,190400.0,9.6198,9.6852,9.6126,9.6779,190400.0
2008-01-10 10:00:00,13.33,13.38,13.31,13.36,222400.0,9.6779,9.7142,9.6634,9.6997,222400.0
2008-01-10 10:05:00,13.36,13.43,13.35,13.42,372200.0,9.6997,9.7505,9.6924,9.7433,372200.0
2008-01-10 10:10:00,13.42,13.45,13.39,13.42,256600.0,9.7433,9.765,9.7215,9.7433,256600.0
2008-01-10 10:15:00,13.43,13.44,13.35,13.37,221400.0,9.7505,9.7578,9.6924,9.707,221400.0
2008-01-10 10:20:00,13.36,13.39,13.36,13.39,144400.0,9.6997,9.7215,9.6997,9.7215,144400.0
2008-01-10 10:25:00,13.38,13.4,13.36,13.4,242200.0,9.7142,9.7287,9.6997,9.7287,242200.0
2008-01-10 10:30:00,13.39,13.4,13.38,13.4,236200.0,9.7215,9.7287,9.7142,9.7287,236200.0
2008-01-10 10:35:00,13.4,13.4,13.38,13.38,200800.0,9.7287,9.7287,9.7142,9.7142,200800.0
2008-01-10 10:40:00,13.38,13.4,13.38,13.39,136800.0,9.7142,9.7287,9.7142,9.7215,136800.0
2008-01-10 10:45:00,13.4,13.4,13.38,13.4,163400.0,9.7287,9.7287,9.7142,9.7287,163400.0
2008-01-10 10:50:00,13.4,13.4,13.37,13.4,188400.0,9.7287,9.7287,9.707,9.7287,188400.0
2008-01-10 10:55:00,13.4,13.42,13.38,13.38,149800.0,9.7287,9.7433,9.7142,9.7142,149800.0
2008-01-10 11:00:00,13.38,13.4,13.37,13.38,134400.0,9.7142,9.7287,9.707,9.7142,134400.0
2008-01-10 11:05:00,13.38,13.39,13.37,13.38,182200.0,9.7142,9.7215,9.707,9.7142,182200.0
2008-01-10 11:10:00,13.38,13.43,13.38,13.41,135000.0,9.7142,9.7505,9.7142,9.736,135000.0
2008-01-10 11:15:00,13.41,13.42,13.38,13.38,104200.0,9.736,9.7433,9.7142,9.7142,104200.0
2008-01-10 11:20:00,13.38,13.38,13.36,13.38,159600.0,9.7142,9.7142,9.6997,9.7142,159600.0
2008-01-10 11:25:00,13.38,13.48,13.38,13.47,241400.0,9.7142,9.7868,9.7142,9.7796,241400.0
2008-01-10 11:30:00,13.47,13.47,13.44,13.46,169600.0,9.7796,9.7796,9.7578,9.7723,169600.0
2008-01-10 11:35:00,13.46,13.47,13.45,13.45,112200.0,9.7723,9.7796,9.765,9.765,112200.0
2008-01-10 11:40:00,13.45,13.46,13.44,13.44,136800.0,9.765,9.7723,9.7578,9.7578,136800.0
2008-01-10 11:45:00,13.44,13.44,13.43,13.44,117600.0,9.7578,9.7578,9.7505,9.7578,117600.0
2008-01-10 11:50:00,13.44,13.45,13.42,13.43,136600.0,9.7578,9.765,9.7433,9.7505,136600.0
2008-01-10 11:55:00,13.43,13.44,13.4,13.4,458400.0,9.7505,9.7578,9.7287,9.7287,458400.0
2008-01-10 12:00:00,13.4,13.4,13.37,13.38,100600.0,9.7287,9.7287,9.707,9.7142,100600.0
2008-01-10 12:05:00,13.38,13.38,13.35,13.37,170000.0,9.7142,9.7142,9.6924,9.707,170000.0
2008-01-10 12:10:00,13.38,13.38,13.36,13.37,154600.0,9.7142,9.7142,9.6997,9.707,154600.0
2008-01-10 12:15:00,13.37,13.46,13.35,13.45,362400.0,9.707,9.7723,9.6924,9.765,362400.0
2008-01-10 12:20:00,13.45,13.5,13.44,13.49,369800.0,9.765,9.8013,9.7578,9.7941,369800.0
2008-01-10 12:25:00,13.49,13.49,13.45,13.46,308400.0,9.7941,9.7941,9.765,9.7723,308400.0
2008-01-10 12:30:00,13.46,13.48,13.38,13.38,216800.0,9.7723,9.7868,9.7142,9.7142,216800.0
2008-01-10 12:35:00,13.39,13.42,13.36,13.37,224400.0,9.7215,9.7433,9.6997,9.707,224400.0
2008-01-10 12:40:00,13.37,13.37,13.31,13.35,239000.0,9.707,9.707,9.6634,9.6924,239000.0
2008-01-10 12:45:00,13.35,13.36,13.3,13.33,193600.0,9.6924,9.6997,9.6561,9.6779,193600.0
2008-01-10 12:50:00,13.33,13.37,13.31,13.37,101600.0,9.6779,9.707,9.6634,9.707,101600.0
2008-01-10 12:55:00,13.37,13.47,13.37,13.44,151000.0,9.707,9.7796,9.707,9.7578,151000.0
2008-01-10 13:00:00,13.44,13.49,13.41,13.45,242000.0,9.7578,9.7941,9.736,9.765,242000.0
2008-01-10 13:05:00,13.45,13.49,13.4,13.44,282000.0,9.765,9.7941,9.7287,9.7578,282000.0
2008-01-10 13:10:00,13.44,13.44,13.4,13.44,99400.0,9.7578,9.7578,9.7287,9.7578,99400.0
2008-01-10 13:15:00,13.44,13.45,13.38,13.42,88600.0,9.7578,9.765,9.7142,9.7433,88600.0
2008-01-10 13:20:00,13.43,13.47,13.43,13.44,121000.0,9.7505,9.7796,9.7505,9.7578,121000.0
2008-01-10 13:25:00,13.44,13.47,13.41,13.44,107000.0,9.7578,9.7796,9.736,9.7578,107000.0
2008-01-10 13:30:00,13.44,13.45,13.39,13.4,103400.0,9.7578,9.765,9.7215,9.7287,103400.0
2008-01-10 13:35:00,13.4,13.4,13.31,13.36,311400.0,9.7287,9.7287,9.6634,9.6997,311400.0
2008-01-10 13:40:00,13.36,13.4,13.31,13.34,232800.0,9.6997,9.7287,9.6634,9.6852,232800.0
2008-01-10 13:45:00,13.34,13.38,13.31,13.35,128000.0,9.6852,9.7142,9.6634,9.6924,128000.0
2008-01-10 13:50:00,13.35,13.37,13.31,13.35,186400.0,9.6924,9.707,9.6634,9.6924,186400.0
2008-01-10 13:55:00,13.36,13.4,13.32,13.4,94600.0,9.6997,9.7287,9.6707,9.7287,94600.0
2008-01-10 14:00:00,13.4,13.42,13.36,13.4,118400.0,9.7287,9.7433,9.6997,9.7287,118400.0
2008-01-10 14:05:00,13.41,13.41,13.34,13.36,121200.0,9.736,9.736,9.6852,9.6997,121200.0
2008-01-10 14:10:00,13.37,13.39,13.35,13.36,90400.0,9.707,9.7215,9.6924,9.6997,90400.0
2008-01-10 14:15:00,13.36,13.48,13.35,13.47,233400.0,9.6997,9.7868,9.6924,9.7796,233400.0
2008-01-10 14:20:00,13.47,13.47,13.42,13.45,164200.0,9.7796,9.7796,9.7433,9.765,164200.0
2008-01-10 14:25:00,13.44,13.49,13.43,13.45,238600.0,9.7578,9.7941,9.7505,9.765,238600.0
2008-01-10 14:30:00,13.46,13.49,13.44,13.48,129600.0,9.7723,9.7941,9.7578,9.7868,129600.0
2008-01-10 14:35:00,13.47,13.53,13.47,13.52,183600.0,9.7796,9.8231,9.7796,9.8159,183600.0
2008-01-10 14:40:00,13.52,13.56,13.49,13.56,142400.0,9.8159,9.8449,9.7941,9.8449,142400.0
2008-01-10 14:45:00,13.55,13.61,13.54,13.57,224400.0,9.8376,9.8812,9.8304,9.8522,224400.0
2008-01-10 14:50:00,13.58,13.59,13.52,13.56,195800.0,9.8594,9.8667,9.8159,9.8449,195800.0
2008-01-10 14:55:00,13.56,13.59,13.56,13.58,113000.0,9.8449,9.8667,9.8449,9.8594,113000.0
2008-01-10 15:00:00,13.58,13.62,13.56,13.6,167800.0,9.8594,9.8885,9.8449,9.8739,167800.0
2008-01-10 15:05:00,13.6,13.63,13.58,13.63,155400.0,9.8739,9.8957,9.8594,9.8957,155400.0
2008-01-10 15:10:00,13.63,13.72,13.61,13.71,320400.0,9.8957,9.9611,9.8812,9.9538,320400.0
2008-01-10 15:15:00,13.71,13.71,13.6,13.61,241400.0,9.9538,9.9538,9.8739,9.8812,241400.0
2008-01-10 15:20:00,13.6,13.63,13.58,13.61,261200.0,9.8739,9.8957,9.8594,9.8812,261200.0
2008-01-10 15:25:00,13.62,13.65,13.6,13.65,337400.0,9.8885,9.9102,9.8739,9.9102,337400.0
2008-01-10 15:30:00,13.65,13.7,13.65,13.68,358000.0,9.9102,9.9465,9.9102,9.932,358000.0
2008-01-10 15:35:00,13.67,13.68,13.63,13.63,256000.0,9.9248,9.932,9.8957,9.8957,256000.0
2008-01-10 15:40:00,13.63,13.63,13.56,13.56,378400.0,9.8957,9.8957,9.8449,9.8449,378400.0
2008-01-10 15:45:00,13.57,13.57,13.54,13.55,329600.0,9.8522,9.8522,9.8304,9.8376,329600.0
2008-01-10 15:50:00,13.56,13.6,13.54,13.59,502400.0,9.8449,9.8739,9.8304,9.8667,502400.0
2008-01-10 15:55:00,13.59,13.59,13.52,13.55,608200.0,9.8667,9.8667,9.8159,9.8376,608200.0
2008-01-11 09:30:00,13.4,13.54,13.38,13.52,193800.0,9.7287,9.8304,9.7142,9.8159,193800.0
2008-01-11 09:35:00,13.52,13.52,13.38,13.44,184200.0,9.8159,9.8159,9.7142,9.7578,184200.0
2008-01-11 09:40:00,13.44,13.49,13.4,13.49,120000.0,9.7578,9.7941,9.7287,9.7941,120000.0
2008-01-11 09:45:00,13.48,13.49,13.36,13.36,142400.0,9.7868,9.7941,9.6997,9.6997,142400.0
2008-01-11 09:50:00,13.37,13.38,13.34,13.34,166200.0,9.707,9.7142,9.6852,9.6852,166200.0
2008-01-11 09:55:00,13.33,13.34,13.28,13.33,214600.0,9.6779,9.6852,9.6416,9.6779,214600.0
2008-01-11 10:00:00,13.32,13.33,13.28,13.31,174800.0,9.6707,9.6779,9.6416,9.6634,174800.0
2008-01-11 10:05:00,13.31,13.31,13.24,13.25,330600.0,9.6634,9.6634,9.6126,9.6198,330600.0
2008-01-11 10:10:00,13.24,13.28,13.24,13.28,167800.0,9.6126,9.6416,9.6126,9.6416,167800.0
2008-01-11 10:15:00,13.29,13.29,13.24,13.24,159400.0,9.6489,9.6489,9.6126,9.6126,159400.0
2008-01-11 10:20:00,13.24,13.28,13.22,13.28,130600.0,9.6126,9.6416,9.598,9.6416,130600.0
2008-01-11 10:25:00,13.29,13.29,13.22,13.22,111600.0,9.6489,9.6489,9.598,9.598,111600.0
2008-01-11 10:30:00,13.22,13.23,13.21,13.22,130000.0,9.598,9.6053,9.5908,9.598,130000.0
2008-01-11 10:35:00,13.22,13.29,13.22,13.26,139200.0,9.598,9.6489,9.598,9.6271,139200.0
2008-01-11 10:40:00,13.25,13.34,13.24,13.33,131400.0,9.6198,9.6852,9.6126,9.6779,131400.0
2008-01-11 10:45:00,13.33,13.38,13.33,13.38,95400.0,9.6779,9.7142,9.6779,9.7142,95400.0
2008-01-11 10:50:00,13.38,13.43,13.35,13.42,130600.0,9.7142,9.7505,9.6924,9.7433,130600.0
2008-01-11 10:55:00,13.43,13.45,13.42,13.44,90000.0,9.7505,9.765,9.7433,9.7578,90000.0
2008-01-11 11:00:00,13.44,13.45,13.38,13.39,157000.0,9.7578,9.765,9.7142,9.7215,157000.0
2008-01-11 11:05:00,13.39,13.4,13.37,13.38,117800.0,9.7215,9.7287,9.707,9.7142,117800.0
2008-01-11 11:10:00,13.38,13.44,13.38,13.44,85800.0,9.7142,9.7578,9.7142,9.7578,85800.0
2008-01-11 11:15:00,13.44,13.47,13.39,13.39,106800.0,9.7578,9.7796,9.7215,9.7215,106800.0
2008-01-11 11:20:00,13.39,13.4,13.38,13.38,101000.0,9.7215,9.7287,9.7142,9.7142,101000.0
2008-01-11 11:25:00,13.38,13.38,13.36,13.37,102400.0,9.7142,9.7142,9.6997,9.707,102400.0
2008-01-11 11:30:00,13.37,13.47,13.36,13.46,161000.0,9.707,9.7796,9.6997,9.7723,161000.0
2008-01-11 11:35:00,13.45,13.47,13.4,13.4,247600.0,9.765,9.7796,9.7287,9.7287,247600.0
2008-01-11 11:40:00,13.4,13.41,13.4,13.4,100600.0,9.7287,9.736,9.7287,9.7287,100600.0
2008-01-11 11:45:00,13.4,13.42,13.4,13.4,161400.0,9.7287,9.7433,9.7287,9.7287,161400.0
2008-01-11 11:50:00,13.4,13.42,13.39,13.4,145800.0,9.7287,9.7433,9.7215,9.7287,145800.0
2008-01-11 11:55:00,13.4,13.45,13.4,13.43,70800.0,9.7287,9.765,9.7287,9.7505,70800.0
2008-01-11 12:00:00,13.44,13.44,13.4,13.42,163000.0,9.7578,9.7578,9.7287,9.7433,163000.0
2008-01-11 12:05:00,13.42,13.44,13.4,13.42,137400.0,9.7433,9.7578,9.7287,9.7433,137400.0
2008-01-11 12:10:00,13.42,13.43,13.42,13.42,51800.0,9.7433,9.7505,9.7433,9.7433,51800.0
2008-01-11 12:15:00,13.43,13.48,13.42,13.42,113000.0,9.7505,9.7868,9.7433,9.7433,113000.0
2008-01-11 12:20:00,13.42,13.42,13.31,13.32,157400.0,9.7433,9.7433,9.6634,9.6707,157400.0
2008-01-11 12:25:00,13.32,13.38,13.32,13.37,113000.0,9.6707,9.7142,9.6707,9.707,113000.0
2008-01-11 12:30:00,13.37,13.38,13.34,13.35,83800.0,9.707,9.7142,9.6852,9.6924,83800.0
2008-01-11 12:35:00,13.35,13.38,13.34,13.35,132400.0,9.6924,9.7142,9.6852,9.6924,132400.0
2008-01-11 12:40:00,13.35,13.37,13.33,13.35,158000.0,9.6924,9.707,9.6779,9.6924,158000.0
2008-01-11 12:45:00,13.34,13.35,13.29,13.33,199400.0,9.6852,9.6924,9.6489,9.6779,199400.0
2008-01-11 12:50:00,13.33,13.37,13.33,13.36,94000.0,9.6779,9.707,9.6779,9.6997,94000.0
2008-01-11 12:55:00,13.36,13.37,13.33,13.36,138000.0,9.6997,9.707,9.6779,9.6997,138000.0
2008-01-11 13:00:00,13.35,13.36,13.31,13.32,163600.0,9.6924,9.6997,9.6634,9.6707,163600.0
2008-01-11 13:05:00,13.32,13.36,13.31,13.33,119800.0,9.6707,9.6997,9.6634,9.6779,119800.0
2008-01-11 13:10:00,13.31,13.31,13.3,13.3,96400.0,9.6634,9.6634,9.6561,9.6561,96400.0
2008-01-11 13:15:00,13.3,13.3,13.26,13.28,80200.0,9.6561,9.6561,9.6271,9.6416,80200.0
2008-01-11 13:20:00,13.27,13.28,13.24,13.27,105600.0,9.6343,9.6416,9.6126,9.6343,105600.0
2008-01-11 13:25:00,13.27,13.29,13.27,13.27,56400.0,9.6343,9.6489,9.6343,9.6343,56400.0
2008-01-11 13:30:00,13.27,13.28,13.25,13.27,53000.0,9.6343,9.6416,9.6198,9.6343,53000.0
2008-01-11 13:35:00,13.28,13.29,13.21,13.21,98600.0,9.6416,9.6489,9.5908,9.5908,98600.0
2008-01-11 13:40:00,13.21,13.36,13.21,13.24,114600.0,9.5908,9.6997,9.5908,9.6126,114600.0
2008-01-11 13:45:00,13.24,13.25,13.15,13.15,101000.0,9.6126,9.6198,9.5472,9.5472,101000.0
2008-01-11 13:50:00,13.15,13.24,13.15,13.22,111200.0,9.5472,9.6126,9.5472,9.598,111200.0
2008-01-11 13:55:00,13.23,13.23,13.19,13.19,82000.0,9.6053,9.6053,9.5763,9.5763,82000.0
2008-01-11 14:00:00,13.19,13.21,13.15,13.16,140600.0,9.5763,9.5908,9.5472,9.5545,140600.0
2008-01-11 14:05:00,13.16,13.17,13.11,13.15,234200.0,9.5545,9.5617,9.5182,9.5472,234200.0
2008-01-11 14:10:00,13.15,13.18,13.11,13.13,148200.0,9.5472,9.569,9.5182,9.5327,148200.0
2008-01-11 14:15:00,13.12,13.14,13.1,13.13,199000.0,9.5254,9.54,9.5109,9.5327,199000.0
2008-01-11 14:20:00,13.12,13.13,13.08,13.12,192200.0,9.5254,9.5327,9.4964,9.5254,192200.0
2008-01-11 14:25:00,13.12,13.13,13.11,13.12,79800.0,9.5254,9.5327,9.5182,9.5254,79800.0
2008-01-11 14:30:00,13.12,13.13,13.09,13.11,116400.0,9.5254,9.5327,9.5037,9.5182,116400.0
2008-01-11 14:35:00,13.11,13.13,13.09,13.12,123200.0,9.5182,9.5327,9.5037,9.5254,123200.0
2008-01-11 14:40:00,13.12,13.15,13.11,13.14,155400.0,9.5254,9.5472,9.5182,9.54,155400.0
2008-01-11 14:45:00,13.14,13.15,13.12,13.13,103000.0,9.54,9.5472,9.5254,9.5327,103000.0
2008-01-11 14:50:00,13.13,13.15,13.13,13.13,119600.0,9.5327,9.5472,9.5327,9.5327,119600.0
2008-01-11 14:55:00,13.13,13.15,13.11,13.15,189200.0,9.5327,9.5472,9.5182,9.5472,189200.0
2008-01-11 15:00:00,13.15,13.15,13.12,13.13,180800.0,9.5472,9.5472,9.5254,9.5327,180800.0
2008-01-11 15:05:00,13.13,13.15,13.13,13.13,151000.0,9.5327,9.5472,9.5327,9.5327,151000.0
2008-01-11 15:10:00,13.13,13.13,13.1,13.13,269800.0,9.5327,9.5327,9.5109,9.5327,269800.0
2008-01-11 15:15:00,13.13,13.13,13.1,13.11,158600.0,9.5327,9.5327,9.5109,9.5182,158600.0
2008-01-11 15:20:00,13.11,13.11,13.07,13.09,167800.0,9.5182,9.5182,9.4891,9.5037,167800.0
2008-01-11 15:25:00,13.09,13.17,13.09,13.13,197800.0,9.5037,9.5617,9.5037,9.5327,197800.0
2008-01-11 15:30:00,13.13,13.15,13.13,13.14,205000.0,9.5327,9.5472,9.5327,9.54,205000.0
2008-01-11 15:35:00,13.15,13.2,13.14,13.2,255400.0,9.5472,9.5835,9.54,9.5835,255400.0
2008-01-11 15:40:00,13.2,13.2,13.17,13.19,261200.0,9.5835,9.5835,9.5617,9.5763,261200.0
2008-01-11 15:45:00,13.2,13.21,13.15,13.21,295200.0,9.5835,9.5908,9.5472,9.5908,295200.0
2008-01-11 15:50:00,13.2,13.29,13.2,13.27,852600.0,9.5835,9.6489,9.5835,9.6343,852600.0
2008-01-11 15:55:00,13.27,13.28,13.24,13.24,520600.0,9.6343,9.6416,9.6126,9.6126,520600.0
2008-01-14 09:30:00,13.31,13.31,13.13,13.17,174000.0,9.6634,9.6634,9.5327,9.5617,174000.0
2008-01-14 09:35:00,13.17,13.2,13.03,13.03,165000.0,9.5617,9.5835,9.4601,9.4601,165000.0
2008-01-14 09:40:00,13.03,13.1,12.97,13.06,164000.0,9.4601,9.5109,9.4165,9.4819,164000.0
2008-01-14 09:45:00,13.06,13.06,12.96,12.97,128000.0,9.4819,9.4819,9.4093,9.4165,128000.0
2008-01-14 09:50:00,12.97,13.08,12.96,13.03,281400.0,9.4165,9.4964,9.4093,9.4601,281400.0
2008-01-14 09:55:00,13.03,13.14,13.02,13.08,136600.0,9.4601,9.54,9.4528,9.4964,136600.0
2008-01-14 10:00:00,13.08,13.08,12.96,13.04,240800.0,9.4964,9.4964,9.4093,9.4674,240800.0
2008-01-14 10:05:00,13.04,13.05,12.99,13.0,158000.0,9.4674,9.4746,9.4311,9.4383,158000.0
2008-01-14 10:10:00,13.01,13.01,12.96,12.96,413600.0,9.4456,9.4456,9.4093,9.4093,413600.0
2008-01-14 10:15:00,12.95,12.95,12.93,12.94,181600.0,9.402,9.402,9.3875,9.3948,181600.0
2008-01-14 10:20:00,12.94,12.94,12.9,12.9,168800.0,9.3948,9.3948,9.3657,9.3657,168800.0
2008-01-14 10:25:00,12.9,12.91,12.88,12.89,141800.0,9.3657,9.373,9.3512,9.3585,141800.0
2008-01-14 10:30:00,12.89,13.0,12.89,12.97,156800.0,9.3585,9.4383,9.3585,9.4165,156800.0
2008-01-14 10:35:00,12.97,12.98,12.95,12.97,128400.0,9.4165,9.4238,9.402,9.4165,128400.0
2008-01-14 10:40:00,12.97,12.97,12.95,12.96,120800.0,9.4165,9.4165,9.402,9.4093,120800.0
2008-01-14 10:45:00,12.96,12.97,12.95,12.96,69800.0,9.4093,9.4165,9.402,9.4093,69800.0
2008-01-14 10:50:00,12.96,12.96,12.95,12.95,59400.0,9.4093,9.4093,9.402,9.402,59400.0
2008-01-14 10:55:00,12.95,12.95,12.95,12.95,92000.0,9.402,9.402,9.402,9.402,92000.0
2008-01-14 11:00:00,12.95,13.0,12.95,12.99,136200.0,9.402,9.4383,9.402,9.4311,136200.0
2008-01-14 11:05:00,12.99,12.99,12.98,12.99,57200.0,9.4311,9.4311,9.4238,9.4311,57200.0
2008-01-14 11:10:00,12.99,12.99,12.97,12.97,89400.0,9.4311,9.4311,9.4165,9.4165,89400.0
2008-01-14 11:15:00,12.97,12.97,12.93,12.93,93200.0,9.4165,9.4165,9.3875,9.3875,93200.0
2008-01-14 11:20:00,12.93,12.93,12.9,12.9,84000.0,9.3875,9.3875,9.3657,9.3657,84000.0
2008-01-14 11:25:00,12.9,12.94,12.9,12.92,135400.0,9.3657,9.3948,9.3657,9.3802,135400.0
2008-01-14 11:30:00,12.92,12.92,12.9,12.9,48600.0,9.3802,9.3802,9.3657,9.3657,48600.0
2008-01-14 11:35:00,12.9,12.9,12.88,12.88,76000.0,9.3657,9.3657,9.3512,9.3512,76000.0
2008-01-14 11:40:00,12.89,12.89,12.88,12.89,104000.0,9.3585,9.3585,9.3512,9.3585,104000.0
2008-01-14 11:45:00,12.89,12.9,12.88,12.88,218200.0,9.3585,9.3657,9.3512,9.3512,218200.0
2008-01-14 11:50:00,12.88,12.88,12.88,12.88,212600.0,9.3512,9.3512,9.3512,9.3512,212600.0
2008-01-14 11:55:00,12.88,12.9,12.88,12.9,117600.0,9.3512,9.3657,9.3512,9.3657,117600.0
2008-01-14 12:00:00,12.9,12.96,12.9,12.93,225600.0,9.3657,9.4093,9.3657,9.3875,225600.0
2008-01-14 12:05:00,12.93,12.97,12.93,12.97,121000.0,9.3875,9.4165,9.3875,9.4165,121000.0
2008-01-14 12:10:00,12.97,12.98,12.93,12.94,75800.0,9.4165,9.4238,9.3875,9.3948,75800.0
2008-01-14 12:15:00,12.93,12.93,12.9,12.9,74400.0,9.3875,9.3875,9.3657,9.3657,74400.0
2008-01-14 12:20:00,12.9,12.9,12.9,12.9,46000.0,9.3657,9.3657,9.3657,9.3657,46000.0
2008-01-14 12:25:00,12.9,12.9,12.9,12.9,68600.0,9.3657,9.3657,9.3657,9.3657,68600.0
2008-01-14 12:30:00,12.9,12.94,12.89,12.93,220000.0,9.3657,9.3948,9.3585,9.3875,220000.0
2008-01-14 12:35:00,12.94,12.95,12.9,12.91,70000.0,9.3948,9.402,9.3657,9.373,70000.0
2008-01-14 12:40:00,12.91,12.92,12.9,12.9,63800.0,9.373,9.3802,9.3657,9.3657,63800.0
2008-01-14 12:45:00,12.9,12.9,12.9,12.9,64600.0,9.3657,9.3657,9.3657,9.3657,64600.0
2008-01-14 12:50:00,12.9,12.9,12.88,12.88,83200.0,9.3657,9.3657,9.3512,9.3512,83200.0
2008-01-14 12:55:00,12.88,12.88,12.88,12.88,65600.0,9.3512,9.3512,9.3512,9.3512,65600.0
2008-01-14 13:00:00,12.88,12.88,12.88,12.88,50600.0,9.3512,9.3512,9.3512,9.3512,50600.0
2008-01-14 13:05:00,12.88,12.88,12.87,12.87,107000.0,9.3512,9.3512,9.3439,9.3439,107000.0
2008-01-14 13:10:00,12.87,12.88,12.87,12.87,93000.0,9.3439,9.3512,9.3439,9.3439,93000.0
2008-01-14 13:15:00,12.87,12.87,12.87,12.87,47000.0,9.3439,9.3439,9.3439,9.3439,47000.0
2008-01-14 13:20:00,12.87,12.9,12.87,12.87,208800.0,9.3439,9.3657,9.3439,9.3439,208800.0
2008-01-14 13:25:00,12.87,12.88,12.86,12.87,88200.0,9.3439,9.3512,9.3367,9.3439,88200.0
2008-01-14 13:30:00,12.88,12.88,12.85,12.87,109800.0,9.3512,9.3512,9.3294,9.3439,109800.0
2008-01-14 13:35:00,12.87,12.88,12.87,12.88,75400.0,9.3439,9.3512,9.3439,9.3512,75400.0
2008-01-14 13:40:00,12.88,12.89,12.87,12.89,129200.0,9.3512,9.3585,9.3439,9.3585,129200.0
2008-01-14 13:45:00,12.89,12.91,12.89,12.9,78800.0,9.3585,9.373,9.3585,9.3657,78800.0
2008-01-14 13:50:00,12.9,12.92,12.9,12.92,113200.0,9.3657,9.3802,9.3657,9.3802,113200.0
2008-01-14 13:55:00,12.92,12.97,12.92,12.96,175000.0,9.3802,9.4165,9.3802,9.4093,175000.0
2008-01-14 14:00:00,12.96,12.96,12.93,12.95,126800.0,9.4093,9.4093,9.3875,9.402,126800.0
2008-01-14 14:05:00,12.95,12.95,12.93,12.94,106800.0,9.402,9.402,9.3875,9.3948,106800.0
2008-01-14 14:10:00,12.94,12.95,12.93,12.93,56000.0,9.3948,9.402,9.3875,9.3875,56000.0
2008-01-14 14:15:00,12.93,12.93,12.87,12.88,258800.0,9.3875,9.3875,9.3439,9.3512,258800.0
2008-01-14 14:20:00,12.88,12.9,12.88,12.9,86600.0,9.3512,9.3657,9.3512,9.3657,86600.0
2008-01-14 14:25:00,12.89,12.9,12.88,12.9,78600.0,9.3585,9.3657,9.3512,9.3657,78600.0
2008-01-14 14:30:00,12.89,12.93,12.89,12.91,286800.0,9.3585,9.3875,9.3585,9.373,286800.0
2008-01-14 14:35:00,12.91,12.93,12.9,12.93,142400.0,9.373,9.3875,9.3657,9.3875,142400.0
2008-01-14 14:40:00,12.93,12.93,12.88,12.88,92600.0,9.3875,9.3875,9.3512,9.3512,92600.0
2008-01-14 14:45:00,12.89,12.9,12.87,12.87,68400.0,9.3585,9.3657,9.3439,9.3439,68400.0
2008-01-14 14:50:00,12.88,12.88,12.86,12.86,107600.0,9.3512,9.3512,9.3367,9.3367,107600.0
2008-01-14 14:55:00,12.87,12.88,12.86,12.88,193400.0,9.3439,9.3512,9.3367,9.3512,193400.0
2008-01-14 15:00:00,12.88,12.9,12.88,12.9,205200.0,9.3512,9.3657,9.3512,9.3657,205200.0
2008-01-14 15:05:00,12.89,12.9,12.88,12.9,197800.0,9.3585,9.3657,9.3512,9.3657,197800.0
2008-01-14 15:10:00,12.9,12.9,12.88,12.89,238000.0,9.3657,9.3657,9.3512,9.3585,238000.0
2008-01-14 15:15:00,12.89,12.89,12.88,12.89,164200.0,9.3585,9.3585,9.3512,9.3585,164200.0
2008-01-14 15:20:00,12.88,12.89,12.86,12.89,299800.0,9.3512,9.3585,9.3367,9.3585,299800.0
2008-01-14 15:25:00,12.88,12.89,12.86,12.87,148400.0,9.3512,9.3585,9.3367,9.3439,148400.0
2008-01-14 15:30:00,12.87,12.88,12.87,12.88,166200.0,9.3439,9.3512,9.3439,9.3512,166200.0
2008-01-14 15:35:00,12.88,12.89,12.88,12.88,206200.0,9.3512,9.3585,9.3512,9.3512,206200.0
2008-01-14 15:40:00,12.88,12.92,12.88,12.91,384000.0,9.3512,9.3802,9.3512,9.373,384000.0
2008-01-14 15:45:00,12.92,12.93,12.88,12.92,425400.0,9.3802,9.3875,9.3512,9.3802,425400.0
2008-01-14 15:50:00,12.92,12.95,12.92,12.94,388200.0,9.3802,9.402,9.3802,9.3948,388200.0
2008-01-14 15:55:00,12.94,12.95,12.93,12.93,439800.0,9.3948,9.402,9.3875,9.3875,439800.0
2008-01-15 09:30:00,12.74,12.8,12.67,12.74,199400.0,9.2496,9.2931,9.1987,9.2496,199400.0
2008-01-15 09:35:00,12.74,12.81,12.74,12.8,153400.0,9.2496,9.3004,9.2496,9.2931,153400.0
2008-01-15 09:40:00,12.8,12.81,12.73,12.76,365600.0,9.2931,9.3004,9.2423,9.2641,365600.0
2008-01-15 09:45:00,12.76,12.77,12.71,12.72,116400.0,9.2641,9.2713,9.2278,9.235,116400.0
2008-01-15 09:50:00,12.72,12.76,12.66,12.71,203400.0,9.235,9.2641,9.1915,9.2278,203400.0
2008-01-15 09:55:00,12.71,12.71,12.65,12.65,241600.0,9.2278,9.2278,9.1842,9.1842,241600.0
2008-01-15 10:00:00,12.65,12.68,12.61,12.63,323000.0,9.1842,9.206,9.1552,9.1697,323000.0
2008-01-15 10:05:00,12.63,12.69,12.62,12.62,151400.0,9.1697,9.2133,9.1624,9.1624,151400.0
2008-01-15 10:10:00,12.62,12.68,12.62,12.62,246800.0,9.1624,9.206,9.1624,9.1624,246800.0
2008-01-15 10:15:00,12.62,12.65,12.6,12.61,267600.0,9.1624,9.1842,9.1479,9.1552,267600.0
2008-01-15 10:20:00,12.61,12.65,12.6,12.63,190000.0,9.1552,9.1842,9.1479,9.1697,190000.0
2008-01-15 10:25:00,12.63,12.63,12.6,12.61,118800.0,9.1697,9.1697,9.1479,9.1552,118800.0
2008-01-15 10:30:00,12.61,12.66,12.61,12.65,185600.0,9.1552,9.1915,9.1552,9.1842,185600.0
2008-01-15 10:35:00,12.65,12.67,12.61,12.63,202200.0,9.1842,9.1987,9.1552,9.1697,202200.0
2008-01-15 10:40:00,12.63,12.63,12.58,12.58,162000.0,9.1697,9.1697,9.1334,9.1334,162000.0
2008-01-15 10:45:00,12.58,12.6,12.56,12.59,91200.0,9.1334,9.1479,9.1189,9.1407,91200.0
2008-01-15 10:50:00,12.59,12.63,12.56,12.6,107000.0,9.1407,9.1697,9.1189,9.1479,107000.0
2008-01-15 10:55:00,12.61,12.62,12.57,12.58,111600.0,9.1552,9.1624,9.1261,9.1334,111600.0
2008-01-15 11:00:00,12.58,12.63,12.58,12.62,130800.0,9.1334,9.1697,9.1334,9.1624,130800.0
2008-01-15 11:05:00,12.62,12.63,12.61,12.62,48200.0,9.1624,9.1697,9.1552,9.1624,48200.0
2008-01-15 11:10:00,12.62,12.63,12.61,12.63,115400.0,9.1624,9.1697,9.1552,9.1697,115400.0
2008-01-15 11:15:00,12.63,12.63,12.61,12.63,169000.0,9.1697,9.1697,9.1552,9.1697,169000.0
2008-01-15 11:20:00,12.63,12.64,12.6,12.6,130200.0,9.1697,9.177,9.1479,9.1479,130200.0
2008-01-15 11:25:00,12.61,12.62,12.6,12.6,108400.0,9.1552,9.1624,9.1479,9.1479,108400.0
2008-01-15 11:30:00,12.6,12.61,12.59,12.61,111400.0,9.1479,9.1552,9.1407,9.1552,111400.0
2008-01-15 11:35:00,12.61,12.61,12.6,12.61,94200.0,9.1552,9.1552,9.1479,9.1552,94200.0
2008-01-15 11:40:00,12.6,12.61,12.59,12.59,143800.0,9.1479,9.1552,9.1407,9.1407,143800.0
2008-01-15 11:45:00,12.59,12.6,12.56,12.58,146400.0,9.1407,9.1479,9.1189,9.1334,146400.0
2008-01-15 11:50:00,12.59,12.6,12.56,12.59,95800.0,9.1407,9.1479,9.1189,9.1407,95800.0
2008-01-15 11:55:00,12.59,12.63,12.58,12.63,147000.0,9.1407,9.1697,9.1334,9.1697,147000.0
2008-01-15 12:00:00,12.63,12.63,12.59,12.59,109200.0,9.1697,9.1697,9.1407,9.1407,109200.0
2008-01-15 12:05:00,12.59,12.62,12.56,12.62,98400.0,9.1407,9.1624,9.1189,9.1624,98400.0
2008-01-15 12:10:00,12.62,12.63,12.61,12.62,100000.0,9.1624,9.1697,9.1552,9.1624,100000.0
2008-01-15 12:15:00,12.63,12.63,12.62,12.62,85400.0,9.1697,9.1697,9.1624,9.1624,85400.0
2008-01-15 12:20:00,12.63,12.63,12.6,12.6,190800.0,9.1697,9.1697,9.1479,9.1479,190800.0
2008-01-15 12:25:00,12.6,12.63,12.59,12.63,142800.0,9.1479,9.1697,9.1407,9.1697,142800.0
2008-01-15 12:30:00,12.63,12.63,12.59,12.59,129400.0,9.1697,9.1697,9.1407,9.1407,129400.0
2008-01-15 12:35:00,12.59,12.61,12.58,12.59,134200.0,9.1407,9.1552,9.1334,9.1407,134200.0
2008-01-15 12:40:00,12.59,12.61,12.59,12.6,90000.0,9.1407,9.1552,9.1407,9.1479,90000.0
2008-01-15 12:45:00,12.61,12.63,12.61,12.63,112200.0,9.1552,9.1697,9.1552,9.1697,112200.0
2008-01-15 12:50:00,12.63,12.68,12.63,12.65,194200.0,9.1697,9.206,9.1697,9.1842,194200.0
2008-01-15 12:55:00,12.65,12.68,12.64,12.67,164000.0,9.1842,9.206,9.177,9.1987,164000.0
2008-01-15 13:00:00,12.66,12.69,12.63,12.69,146800.0,9.1915,9.2133,9.1697,9.2133,146800.0
2008-01-15 13:05:00,12.69,12.71,12.67,12.7,62400.0,9.2133,9.2278,9.1987,9.2205,62400.0
2008-01-15 13:10:00,12.71,12.73,12.7,12.72,74800.0,9.2278,9.2423,9.2205,9.235,74800.0
2008-01-15 13:15:00,12.72,12.72,12.7,12.7,94200.0,9.235,9.235,9.2205,9.2205,94200.0
2008-01-15 13:20:00,12.7,12.71,12.68,12.7,167000.0,9.2205,9.2278,9.206,9.2205,167000.0
2008-01-15 13:25:00,12.7,12.71,12.69,12.69,98200.0,9.2205,9.2278,9.2133,9.2133,98200.0
2008-01-15 13:30:00,12.69,12.72,12.68,12.72,66000.0,9.2133,9.235,9.206,9.235,66000.0
2008-01-15 13:35:00,12.72,12.74,12.71,12.71,199400.0,9.235,9.2496,9.2278,9.2278,199400.0
2008-01-15 13:40:00,12.71,12.72,12.69,12.7,73800.0,9.2278,9.235,9.2133,9.2205,73800.0
2008-01-15 13:45:00,12.7,12.71,12.69,12.71,102000.0,9.2205,9.2278,9.2133,9.2278,102000.0
2008-01-15 13:50:00,12.7,12.7,12.65,12.65,107600.0,9.2205,9.2205,9.1842,9.1842,107600.0
2008-01-15 13:55:00,12.66,12.71,12.65,12.7,105400.0,9.1915,9.2278,9.1842,9.2205,105400.0
2008-01-15 14:00:00,12.71,12.71,12.67,12.68,147600.0,9.2278,9.2278,9.1987,9.206,147600.0
2008-01-15 14:05:00,12.68,12.7,12.66,12.68,82200.0,9.206,9.2205,9.1915,9.206,82200.0
2008-01-15 14:10:00,12.68,12.72,12.68,12.72,79800.0,9.206,9.235,9.206,9.235,79800.0
2008-01-15 14:15:00,12.72,12.75,12.71,12.74,180000.0,9.235,9.2568,9.2278,9.2496,180000.0
2008-01-15 14:20:00,12.74,12.76,12.72,12.75,146200.0,9.2496,9.2641,9.235,9.2568,146200.0
2008-01-15 14:25:00,12.76,12.76,12.74,12.76,107600.0,9.2641,9.2641,9.2496,9.2641,107600.0
2008-01-15 14:30:00,12.76,12.76,12.72,12.74,180400.0,9.2641,9.2641,9.235,9.2496,180400.0
2008-01-15 14:35:00,12.74,12.76,12.71,12.74,99800.0,9.2496,9.2641,9.2278,9.2496,99800.0
2008-01-15 14:40:00,12.74,12.77,12.74,12.77,121800.0,9.2496,9.2713,9.2496,9.2713,121800.0
2008-01-15 14:45:00,12.77,12.77,12.72,12.72,216800.0,9.2713,9.2713,9.235,9.235,216800.0
2008-01-15 14:50:00,12.72,12.75,12.72,12.75,107000.0,9.235,9.2568,9.235,9.2568,107000.0
2008-01-15 14:55:00,12.75,12.77,12.71,12.74,164600.0,9.2568,9.2713,9.2278,9.2496,164600.0
2008-01-15 15:00:00,12.74,12.74,12.71,12.74,209600.0,9.2496,9.2496,9.2278,9.2496,209600.0
2008-01-15 15:05:00,12.74,12.77,12.74,12.76,136400.0,9.2496,9.2713,9.2496,9.2641,136400.0
2008-01-15 15:10:00,12.76,12.76,12.73,12.74,136600.0,9.2641,9.2641,9.2423,9.2496,136600.0
2008-01-15 15:15:00,12.75,12.75,12.72,12.72,100200.0,9.2568,9.2568,9.235,9.235,100200.0
2008-01-15 15:20:00,12.72,12.77,12.71,12.76,426400.0,9.235,9.2713,9.2278,9.2641,426400.0
2008-01-15 15:25:00,12.76,12.84,12.74,12.83,283200.0,9.2641,9.3222,9.2496,9.3149,283200.0
2008-01-15 15:30:00,12.83,12.85,12.8,12.85,247000.0,9.3149,9.3294,9.2931,9.3294,247000.0
2008-01-15 15:35:00,12.84,12.9,12.83,12.88,285200.0,9.3222,9.3657,9.3149,9.3512,285200.0
2008-01-15 15:40:00,12.88,12.88,12.81,12.85,351000.0,9.3512,9.3512,9.3004,9.3294,351000.0
2008-01-15 15:45:00,12.84,12.84,12.77,12.79,187600.0,9.3222,9.3222,9.2713,9.2859,187600.0
2008-01-15 15:50:00,12.79,12.8,12.74,12.78,338000.0,9.2859,9.2931,9.2496,9.2786,338000.0
2008-01-15 15:55:00,12.78,12.79,12.74,12.74,476400.0,9.2786,9.2859,9.2496,9.2496,476400.0
2008-01-16 09:30:00,12.72,12.92,12.66,12.91,183600.0,9.235,9.3802,9.1915,9.373,183600.0
2008-01-16 09:35:00,12.92,12.92,12.84,12.86,161400.0,9.3802,9.3802,9.3222,9.3367,161400.0
2008-01-16 09:40:00,12.86,12.87,12.81,12.82,186200.0,9.3367,9.3439,9.3004,9.3076,186200.0
2008-01-16 09:45:00,12.81,12.84,12.74,12.78,336200.0,9.3004,9.3222,9.2496,9.2786,336200.0
2008-01-16 09:50:00,12.79,12.86,12.78,12.85,398200.0,9.2859,9.3367,9.2786,9.3294,398200.0
2008-01-16 09:55:00,12.85,12.85,12.83,12.83,191600.0,9.3294,9.3294,9.3149,9.3149,191600.0
2008-01-16 10:00:00,12.83,12.89,12.83,12.83,210800.0,9.3149,9.3585,9.3149,9.3149,210800.0
2008-01-16 10:05:00,12.84,12.87,12.83,12.86,298000.0,9.3222,9.3439,9.3149,9.3367,298000.0
2008-01-16 10:10:00,12.86,12.86,12.83,12.85,349400.0,9.3367,9.3367,9.3149,9.3294,349400.0
2008-01-16 10:15:00,12.85,12.93,12.84,12.93,193800.0,9.3294,9.3875,9.3222,9.3875,193800.0
2008-01-16 10:20:00,12.92,12.93,12.86,12.91,204400.0,9.3802,9.3875,9.3367,9.373,204400.0
2008-01-16 10:25:00,12.91,12.93,12.9,12.92,100600.0,9.373,9.3875,9.3657,9.3802,100600.0
2008-01-16 10:30:00,12.92,12.99,12.91,12.99,214200.0,9.3802,9.4311,9.373,9.4311,214200.0
2008-01-16 10:35:00,12.99,13.02,12.96,13.0,235400.0,9.4311,9.4528,9.4093,9.4383,235400.0
2008-01-16 10:40:00,13.0,13.03,12.96,12.98,217000.0,9.4383,9.4601,9.4093,9.4238,217000.0
2008-01-16 10:45:00,12.97,13.0,12.97,13.0,101800.0,9.4165,9.4383,9.4165,9.4383,101800.0
2008-01-16 10:50:00,13.01,13.01,12.97,12.99,154400.0,9.4456,9.4456,9.4165,9.4311,154400.0
2008-01-16 10:55:00,12.99,13.05,12.99,13.01,286600.0,9.4311,9.4746,9.4311,9.4456,286600.0
2008-01-16 11:00:00,13.01,13.02,12.99,13.0,150600.0,9.4456,9.4528,9.4311,9.4383,150600.0
2008-01-16 11:05:00,13.0,13.04,12.98,13.03,235200.0,9.4383,9.4674,9.4238,9.4601,235200.0
2008-01-16 11:10:00,13.03,13.05,13.0,13.04,167400.0,9.4601,9.4746,9.4383,9.4674,167400.0
2008-01-16 11:15:00,13.05,13.06,13.03,13.05,98000.0,9.4746,9.4819,9.4601,9.4746,98000.0
2008-01-16 11:20:00,13.06,13.06,13.03,13.05,202400.0,9.4819,9.4819,9.4601,9.4746,202400.0
2008-01-16 11:25:00,13.05,13.1,13.05,13.06,282800.0,9.4746,9.5109,9.4746,9.4819,282800.0
2008-01-16 11:30:00,13.05,13.05,13.04,13.04,152400.0,9.4746,9.4746,9.4674,9.4674,152400.0
2008-01-16 11:35:00,13.04,13.11,13.04,13.11,177800.0,9.4674,9.5182,9.4674,9.5182,177800.0
2008-01-16 11:40:00,13.11,13.11,13.06,13.08,260800.0,9.5182,9.5182,9.4819,9.4964,260800.0
2008-01-16 11:45:00,13.08,13.1,13.08,13.1,123800.0,9.4964,9.5109,9.4964,9.5109,123800.0
2008-01-16 11:50:00,13.1,13.19,13.1,13.19,169600.0,9.5109,9.5763,9.5109,9.5763,169600.0
2008-01-16 11:55:00,13.19,13.2,13.1,13.15,256600.0,9.5763,9.5835,9.5109,9.5472,256600.0
2008-01-16 12:00:00,13.15,13.2,13.0,13.18,187200.0,9.5472,9.5835,9.4383,9.569,187200.0
2008-01-16 12:05:00,13.18,13.22,13.17,13.18,126800.0,9.569,9.598,9.5617,9.569,126800.0
2008-01-16 12:10:00,13.17,13.21,13.15,13.2,157200.0,9.5617,9.5908,9.5472,9.5835,157200.0
2008-01-16 12:15:00,13.2,13.21,13.14,13.17,163400.0,9.5835,9.5908,9.54,9.5617,163400.0
2008-01-16 12:20:00,13.17,13.17,13.13,13.13,183800.0,9.5617,9.5617,9.5327,9.5327,183800.0
2008-01-16 12:25:00,13.13,13.17,13.13,13.15,122200.0,9.5327,9.5617,9.5327,9.5472,122200.0
2008-01-16 12:30:00,13.15,13.22,13.15,13.21,172800.0,9.5472,9.598,9.5472,9.5908,172800.0
2008-01-16 12:35:00,13.22,13.24,13.18,13.2,199800.0,9.598,9.6126,9.569,9.5835,199800.0
2008-01-16 12:40:00,13.21,13.24,13.19,13.23,122800.0,9.5908,9.6126,9.5763,9.6053,122800.0
2008-01-16 12:45:00,13.23,13.26,13.2,13.2,278800.0,9.6053,9.6271,9.5835,9.5835,278800.0
2008-01-16 12:50:00,13.2,13.23,13.2,13.21,90800.0,9.5835,9.6053,9.5835,9.5908,90800.0
2008-01-16 12:55:00,13.21,13.21,13.2,13.21,107600.0,9.5908,9.5908,9.5835,9.5908,107600.0
2008-01-16 13:00:00,13.2,13.22,13.19,13.21,87800.0,9.5835,9.598,9.5763,9.5908,87800.0
2008-01-16 13:05:00,13.22,13.23,13.2,13.21,115000.0,9.598,9.6053,9.5835,9.5908,115000.0
2008-01-16 13:10:00,13.21,13.23,13.21,13.22,71400.0,9.5908,9.6053,9.5908,9.598,71400.0
2008-01-16 13:15:00,13.21,13.21,13.14,13.15,133600.0,9.5908,9.5908,9.54,9.5472,133600.0
2008-01-16 13:20:00,13.15,13.19,13.14,13.19,69200.0,9.5472,9.5763,9.54,9.5763,69200.0
2008-01-16 13:25:00,13.19,13.22,13.18,13.21,88400.0,9.5763,9.598,9.569,9.5908,88400.0
2008-01-16 13:30:00,13.21,13.22,13.18,13.2,69200.0,9.5908,9.598,9.569,9.5835,69200.0
2008-01-16 13:35:00,13.2,13.24,13.19,13.2,214000.0,9.5835,9.6126,9.5763,9.5835,214000.0
2008-01-16 13:40:00,13.2,13.22,13.19,13.21,157400.0,9.5835,9.598,9.5763,9.5908,157400.0
2008-01-16 13:45:00,13.21,13.22,13.2,13.21,207800.0,9.5908,9.598,9.5835,9.5908,207800.0
2008-01-16 13:50:00,13.21,13.25,13.19,13.23,231600.0,9.5908,9.6198,9.5763,9.6053,231600.0
2008-01-16 13:55:00,13.24,13.29,13.22,13.28,217400.0,9.6126,9.6489,9.598,9.6416,217400.0
2008-01-16 14:00:00,13.28,13.31,13.2,13.25,214800.0,9.6416,9.6634,9.5835,9.6198,214800.0
2008-01-16 14:05:00,13.25,13.29,13.22,13.27,291200.0,9.6198,9.6489,9.598,9.6343,291200.0
2008-01-16 14:10:00,13.28,13.31,13.28,13.28,188600.0,9.6416,9.6634,9.6416,9.6416,188600.0
2008-01-16 14:15:00,13.29,13.31,13.27,13.3,114600.0,9.6489,9.6634,9.6343,9.6561,114600.0
2008-01-16 14:20:00,13.29,13.31,13.27,13.27,182000.0,9.6489,9.6634,9.6343,9.6343,182000.0
2008-01-16 14:25:00,13.27,13.33,13.27,13.33,150200.0,9.6343,9.6779,9.6343,9.6779,150200.0
2008-01-16 14:30:00,13.33,13.37,13.33,13.35,122000.0,9.6779,9.707,9.6779,9.6924,122000.0
2008-01-16 14:35:00,13.35,13.42,13.31,13.41,270200.0,9.6924,9.7433,9.6634,9.736,270200.0
2008-01-16 14:40:00,13.41,13.44,13.38,13.44,250200.0,9.736,9.7578,9.7142,9.7578,250200.0
2008-01-16 14:45:00,13.44,13.44,13.4,13.43,224200.0,9.7578,9.7578,9.7287,9.7505,224200.0
2008-01-16 14:50:00,13.42,13.44,13.39,13.41,275400.0,9.7433,9.7578,9.7215,9.736,275400.0
2008-01-16 14:55:00,13.41,13.42,13.36,13.37,263800.0,9.736,9.7433,9.6997,9.707,263800.0
2008-01-16 15:00:00,13.36,13.37,13.31,13.33,283400.0,9.6997,9.707,9.6634,9.6779,283400.0
2008-01-16 15:05:00,13.33,13.33,13.27,13.31,180200.0,9.6779,9.6779,9.6343,9.6634,180200.0
2008-01-16 15:10:00,13.31,13.32,13.3,13.31,169400.0,9.6634,9.6707,9.6561,9.6634,169400.0
2008-01-16 15:15:00,13.31,13.38,13.31,13.36,168800.0,9.6634,9.7142,9.6634,9.6997,168800.0
2008-01-16 15:20:00,13.36,13.37,13.3,13.31,316000.0,9.6997,9.707,9.6561,9.6634,316000.0
2008-01-16 15:25:00,13.31,13.34,13.3,13.34,234800.0,9.6634,9.6852,9.6561,9.6852,234800.0
2008-01-16 15:30:00,13.34,13.37,13.31,13.35,221600.0,9.6852,9.707,9.6634,9.6924,221600.0
2008-01-16 15:35:00,13.35,13.37,13.26,13.26,294800.0,9.6924,9.707,9.6271,9.6271,294800.0
2008-01-16 15:40:00,13.26,13.29,13.25,13.27,302600.0,9.6271,9.6489,9.6198,9.6343,302600.0
2008-01-16 15:45:00,13.27,13.29,13.24,13.26,340000.0,9.6343,9.6489,9.6126,9.6271,340000.0
2008-01-16 15:50:00,13.26,13.28,13.23,13.27,370800.0,9.6271,9.6416,9.6053,9.6343,370800.0
2008-01-16 15:55:00,13.27,13.28,13.24,13.24,332200.0,9.6343,9.6416,9.6126,9.6126,332200.0
2008-01-17 09:30:00,13.34,13.5,13.28,13.49,373800.0,9.6852,9.8013,9.6416,9.7941,373800.0
2008-01-17 09:35:00,13.49,13.5,13.38,13.49,122200.0,9.7941,9.8013,9.7142,9.7941,122200.0
2008-01-17 09:40:00,13.49,13.52,13.44,13.47,114800.0,9.7941,9.8159,9.7578,9.7796,114800.0
2008-01-17 09:45:00,13.46,13.55,13.46,13.51,143400.0,9.7723,9.8376,9.7723,9.8086,143400.0
2008-01-17 09:50:00,13.52,13.54,13.48,13.54,138000.0,9.8159,9.8304,9.7868,9.8304,138000.0
2008-01-17 09:55:00,13.54,13.55,13.49,13.5,115000.0,9.8304,9.8376,9.7941,9.8013,115000.0
2008-01-17 10:00:00,13.49,13.51,13.41,13.45,163400.0,9.7941,9.8086,9.736,9.765,163400.0
2008-01-17 10:05:00,13.44,13.55,13.44,13.54,163400.0,9.7578,9.8376,9.7578,9.8304,163400.0
2008-01-17 10:10:00,13.54,13.54,13.43,13.49,146400.0,9.8304,9.8304,9.7505,9.7941,146400.0
2008-01-17 10:15:00,13.49,13.49,13.3,13.3,162200.0,9.7941,9.7941,9.6561,9.6561,162200.0
2008-01-17 10:20:00,13.3,13.4,13.27,13.37,182200.0,9.6561,9.7287,9.6343,9.707,182200.0
2008-01-17 10:25:00,13.36,13.38,13.27,13.27,125000.0,9.6997,9.7142,9.6343,9.6343,125000.0
2008-01-17 10:30:00,13.27,13.27,13.15,13.19,174200.0,9.6343,9.6343,9.5472,9.5763,174200.0
2008-01-17 10:35:00,13.19,13.23,13.17,13.22,132800.0,9.5763,9.6053,9.5617,9.598,132800.0
2008-01-17 10:40:00,13.22,13.3,13.21,13.3,129400.0,9.598,9.6561,9.5908,9.6561,129400.0
2008-01-17 10:45:00,13.3,13.3,13.25,13.29,127000.0,9.6561,9.6561,9.6198,9.6489,127000.0
2008-01-17 10:50:00,13.29,13.29,13.23,13.29,143400.0,9.6489,9.6489,9.6053,9.6489,143400.0
2008-01-17 10:55:00,13.28,13.32,13.22,13.25,110400.0,9.6416,9.6707,9.598,9.6198,110400.0
2008-01-17 11:00:00,13.26,13.31,13.25,13.29,93400.0,9.6271,9.6634,9.6198,9.6489,93400.0
2008-01-17 11:05:00,13.29,13.32,13.27,13.27,93000.0,9.6489,9.6707,9.6343,9.6343,93000.0
2008-01-17 11:10:00,13.27,13.3,13.27,13.29,73000.0,9.6343,9.6561,9.6343,9.6489,73000.0
2008-01-17 11:15:00,13.28,13.28,13.2,13.25,63200.0,9.6416,9.6416,9.5835,9.6198,63200.0
2008-01-17 11:20:00,13.25,13.25,13.22,13.23,54200.0,9.6198,9.6198,9.598,9.6053,54200.0
2008-01-17 11:25:00,13.22,13.24,13.21,13.22,98800.0,9.598,9.6126,9.5908,9.598,98800.0
2008-01-17 11:30:00,13.22,13.23,13.15,13.17,51200.0,9.598,9.6053,9.5472,9.5617,51200.0
2008-01-17 11:35:00,13.17,13.2,13.13,13.13,82800.0,9.5617,9.5835,9.5327,9.5327,82800.0
2008-01-17 11:40:00,13.13,13.15,13.1,13.14,101200.0,9.5327,9.5472,9.5109,9.54,101200.0
2008-01-17 11:45:00,13.14,13.19,13.12,13.17,73600.0,9.54,9.5763,9.5254,9.5617,73600.0
2008-01-17 11:50:00,13.18,13.18,13.1,13.12,98400.0,9.569,9.569,9.5109,9.5254,98400.0
2008-01-17 11:55:00,13.12,13.19,13.12,13.15,99400.0,9.5254,9.5763,9.5254,9.5472,99400.0
2008-01-17 12:00:00,13.14,13.17,13.09,13.1,112600.0,9.54,9.5617,9.5037,9.5109,112600.0
2008-01-17 12:05:00,13.1,13.15,13.1,13.13,95600.0,9.5109,9.5472,9.5109,9.5327,95600.0
2008-01-17 12:10:00,13.15,13.15,13.11,13.14,110400.0,9.5472,9.5472,9.5182,9.54,110400.0
2008-01-17 12:15:00,13.15,13.17,13.12,13.17,101600.0,9.5472,9.5617,9.5254,9.5617,101600.0
2008-01-17 12:20:00,13.16,13.17,13.13,13.13,19000.0,9.5545,9.5617,9.5327,9.5327,19000.0
2008-01-17 12:25:00,13.13,13.13,13.12,13.13,44400.0,9.5327,9.5327,9.5254,9.5327,44400.0
2008-01-17 12:30:00,13.13,13.18,13.13,13.17,108800.0,9.5327,9.569,9.5327,9.5617,108800.0
2008-01-17 12:35:00,13.17,13.18,13.13,13.14,50600.0,9.5617,9.569,9.5327,9.54,50600.0
2008-01-17 12:40:00,13.15,13.19,13.15,13.17,64000.0,9.5472,9.5763,9.5472,9.5617,64000.0
2008-01-17 12:45:00,13.17,13.2,13.16,13.19,49600.0,9.5617,9.5835,9.5545,9.5763,49600.0
2008-01-17 12:50:00,13.18,13.19,13.13,13.13,60000.0,9.569,9.5763,9.5327,9.5327,60000.0
2008-01-17 12:55:00,13.12,13.15,13.11,13.15,47400.0,9.5254,9.5472,9.5182,9.5472,47400.0
2008-01-17 13:00:00,13.15,13.15,13.09,13.09,69200.0,9.5472,9.5472,9.5037,9.5037,69200.0
2008-01-17 13:05:00,13.09,13.15,13.09,13.14,116000.0,9.5037,9.5472,9.5037,9.54,116000.0
2008-01-17 13:10:00,13.13,13.17,13.12,13.17,78400.0,9.5327,9.5617,9.5254,9.5617,78400.0
2008-01-17 13:15:00,13.17,13.19,13.15,13.15,77000.0,9.5617,9.5763,9.5472,9.5472,77000.0
2008-01-17 13:20:00,13.15,13.16,13.13,13.13,61400.0,9.5472,9.5545,9.5327,9.5327,61400.0
2008-01-17 13:25:00,13.14,13.15,13.12,13.14,48800.0,9.54,9.5472,9.5254,9.54,48800.0
2008-01-17 13:30:00,13.13,13.16,13.13,13.13,53200.0,9.5327,9.5545,9.5327,9.5327,53200.0
2008-01-17 13:35:00,13.12,13.14,13.12,13.13,77200.0,9.5254,9.54,9.5254,9.5327,77200.0
2008-01-17 13:40:00,13.13,13.13,13.1,13.1,339400.0,9.5327,9.5327,9.5109,9.5109,339400.0
2008-01-17 13:45:00,13.1,13.12,13.06,13.08,121400.0,9.5109,9.5254,9.4819,9.4964,121400.0
2008-01-17 13:50:00,13.07,13.09,13.06,13.08,80400.0,9.4891,9.5037,9.4819,9.4964,80400.0
2008-01-17 13:55:00,13.06,13.09,13.05,13.06,270800.0,9.4819,9.5037,9.4746,9.4819,270800.0
2008-01-17 14:00:00,13.06,13.27,13.02,13.02,216400.0,9.4819,9.6343,9.4528,9.4528,216400.0
2008-01-17 14:05:00,13.03,13.05,13.0,13.01,168400.0,9.4601,9.4746,9.4383,9.4456,168400.0
2008-01-17 14:10:00,13.01,13.02,12.98,13.01,151600.0,9.4456,9.4528,9.4238,9.4456,151600.0
2008-01-17 14:15:00,13.0,13.02,12.96,13.01,142000.0,9.4383,9.4528,9.4093,9.4456,142000.0
2008-01-17 14:20:00,13.01,13.02,12.96,13.0,120800.0,9.4456,9.4528,9.4093,9.4383,120800.0
2008-01-17 14:25:00,13.01,13.03,12.96,12.96,145600.0,9.4456,9.4601,9.4093,9.4093,145600.0
2008-01-17 14:30:00,12.96,12.98,12.94,12.95,116400.0,9.4093,9.4238,9.3948,9.402,116400.0
2008-01-17 14:35:00,12.95,12.95,12.92,12.92,97200.0,9.402,9.402,9.3802,9.3802,97200.0
2008-01-17 14:40:00,12.92,12.95,12.91,12.94,97800.0,9.3802,9.402,9.373,9.3948,97800.0
2008-01-17 14:45:00,12.94,13.01,12.94,13.0,140000.0,9.3948,9.4456,9.3948,9.4383,140000.0
2008-01-17 14:50:00,13.0,13.02,12.99,13.01,206000.0,9.4383,9.4528,9.4311,9.4456,206000.0
2008-01-17 14:55:00,13.01,13.04,13.0,13.03,209800.0,9.4456,9.4674,9.4383,9.4601,209800.0
2008-01-17 15:00:00,13.03,13.03,12.97,13.01,239000.0,9.4601,9.4601,9.4165,9.4456,239000.0
2008-01-17 15:05:00,13.01,13.09,12.99,13.06,363800.0,9.4456,9.5037,9.4311,9.4819,363800.0
2008-01-17 15:10:00,13.06,13.1,13.03,13.05,452800.0,9.4819,9.5109,9.4601,9.4746,452800.0
2008-01-17 15:15:00,13.05,13.06,12.97,12.99,252600.0,9.4746,9.4819,9.4165,9.4311,252600.0
2008-01-17 15:20:00,12.99,13.01,12.9,12.92,251800.0,9.4311,9.4456,9.3657,9.3802,251800.0
2008-01-17 15:25:00,12.93,12.93,12.88,12.88,122800.0,9.3875,9.3875,9.3512,9.3512,122800.0
2008-01-17 15:30:00,12.87,12.88,12.81,12.85,299400.0,9.3439,9.3512,9.3004,9.3294,299400.0
2008-01-17 15:35:00,12.85,12.9,12.82,12.87,283600.0,9.3294,9.3657,9.3076,9.3439,283600.0
2008-01-17 15:40:00,12.87,12.87,12.83,12.84,231400.0,9.3439,9.3439,9.3149,9.3222,231400.0
2008-01-17 15:45:00,12.84,12.84,12.76,12.79,352400.0,9.3222,9.3222,9.2641,9.2859,352400.0
2008-01-17 15:50:00,12.78,12.81,12.77,12.78,360000.0,9.2786,9.3004,9.2713,9.2786,360000.0
2008-01-17 15:55:00,12.78,12.81,12.76,12.8,354800.0,9.2786,9.3004,9.2641,9.2931,354800.0
2008-01-18 09:30:00,12.92,13.1,12.62,12.81,1156400.0,9.3802,9.5109,9.1624,9.3004,1156400.0
2008-01-18 09:35:00,12.81,12.94,12.79,12.86,282400.0,9.3004,9.3948,9.2859,9.3367,282400.0
2008-01-18 09:40:00,12.85,13.02,12.85,12.97,210600.0,9.3294,9.4528,9.3294,9.4165,210600.0
2008-01-18 09:45:00,12.97,13.02,12.93,12.99,348000.0,9.4165,9.4528,9.3875,9.4311,348000.0
2008-01-18 09:50:00,13.0,13.0,12.88,12.88,189000.0,9.4383,9.4383,9.3512,9.3512,189000.0
2008-01-18 09:55:00,12.88,12.9,12.84,12.86,218400.0,9.3512,9.3657,9.3222,9.3367,218400.0
2008-01-18 10:00:00,12.86,13.03,12.85,12.86,297400.0,9.3367,9.4601,9.3294,9.3367,297400.0
2008-01-18 10:05:00,12.9,12.99,12.88,12.96,199800.0,9.3657,9.4311,9.3512,9.4093,199800.0
2008-01-18 10:10:00,12.95,13.08,12.92,13.05,228400.0,9.402,9.4964,9.3802,9.4746,228400.0
2008-01-18 10:15:00,13.06,13.06,12.95,13.03,186000.0,9.4819,9.4819,9.402,9.4601,186000.0
2008-01-18 10:20:00,13.03,13.05,12.95,12.96,181600.0,9.4601,9.4746,9.402,9.4093,181600.0
2008-01-18 10:25:00,12.96,13.01,12.95,13.01,259800.0,9.4093,9.4456,9.402,9.4456,259800.0
2008-01-18 10:30:00,13.01,13.02,12.93,12.94,180600.0,9.4456,9.4528,9.3875,9.3948,180600.0
2008-01-18 10:35:00,12.94,12.96,12.93,12.93,106200.0,9.3948,9.4093,9.3875,9.3875,106200.0
2008-01-18 10:40:00,12.93,12.95,12.9,12.94,132400.0,9.3875,9.402,9.3657,9.3948,132400.0
2008-01-18 10:45:00,12.93,12.97,12.92,12.94,63400.0,9.3875,9.4165,9.3802,9.3948,63400.0
2008-01-18 10:50:00,12.94,12.98,12.89,12.92,99200.0,9.3948,9.4238,9.3585,9.3802,99200.0
2008-01-18 10:55:00,12.92,12.99,12.91,12.94,101000.0,9.3802,9.4311,9.373,9.3948,101000.0
2008-01-18 11:00:00,12.94,12.97,12.89,12.93,102800.0,9.3948,9.4165,9.3585,9.3875,102800.0
2008-01-18 11:05:00,12.94,12.94,12.86,12.88,229400.0,9.3948,9.3948,9.3367,9.3512,229400.0
2008-01-18 11:10:00,12.88,12.9,12.83,12.83,202200.0,9.3512,9.3657,9.3149,9.3149,202200.0
2008-01-18 11:15:00,12.83,12.84,12.8,12.84,119400.0,9.3149,9.3222,9.2931,9.3222,119400.0
2008-01-18 11:20:00,12.84,12.85,12.72,12.78,121400.0,9.3222,9.3294,9.235,9.2786,121400.0
2008-01-18 11:25:00,12.77,12.86,12.77,12.84,91200.0,9.2713,9.3367,9.2713,9.3222,91200.0
2008-01-18 11:30:00,12.84,12.87,12.8,12.8,89400.0,9.3222,9.3439,9.2931,9.2931,89400.0
2008-01-18 11:35:00,12.8,12.84,12.76,12.78,113200.0,9.2931,9.3222,9.2641,9.2786,113200.0
2008-01-18 11:40:00,12.77,12.78,12.66,12.71,155200.0,9.2713,9.2786,9.1915,9.2278,155200.0
2008-01-18 11:45:00,12.71,12.72,12.64,12.64,127000.0,9.2278,9.235,9.177,9.177,127000.0
2008-01-18 11:50:00,12.65,12.71,12.64,12.71,177000.0,9.1842,9.2278,9.177,9.2278,177000.0
2008-01-18 11:55:00,12.71,12.72,12.65,12.72,189400.0,9.2278,9.235,9.1842,9.235,189400.0
2008-01-18 12:00:00,12.72,12.81,12.72,12.81,137400.0,9.235,9.3004,9.235,9.3004,137400.0
2008-01-18 12:05:00,12.81,12.84,12.75,12.8,135800.0,9.3004,9.3222,9.2568,9.2931,135800.0
2008-01-18 12:10:00,12.8,12.86,12.79,12.84,126200.0,9.2931,9.3367,9.2859,9.3222,126200.0
2008-01-18 12:15:00,12.84,12.86,12.82,12.85,196200.0,9.3222,9.3367,9.3076,9.3294,196200.0
2008-01-18 12:20:00,12.85,12.88,12.83,12.88,127400.0,9.3294,9.3512,9.3149,9.3512,127400.0
2008-01-18 12:25:00,12.88,12.9,12.87,12.88,127600.0,9.3512,9.3657,9.3439,9.3512,127600.0
2008-01-18 12:30:00,12.88,12.93,12.83,12.83,175000.0,9.3512,9.3875,9.3149,9.3149,175000.0
2008-01-18 12:35:00,12.83,12.87,12.83,12.85,141400.0,9.3149,9.3439,9.3149,9.3294,141400.0
2008-01-18 12:40:00,12.85,12.85,12.76,12.76,144000.0,9.3294,9.3294,9.2641,9.2641,144000.0
2008-01-18 12:45:00,12.76,12.79,12.76,12.77,101800.0,9.2641,9.2859,9.2641,9.2713,101800.0
2008-01-18 12:50:00,12.77,12.79,12.75,12.78,183600.0,9.2713,9.2859,9.2568,9.2786,183600.0
2008-01-18 12:55:00,12.77,12.79,12.75,12.76,122400.0,9.2713,9.2859,9.2568,9.2641,122400.0
2008-01-18 13:00:00,12.76,12.76,12.72,12.74,134400.0,9.2641,9.2641,9.235,9.2496,134400.0
2008-01-18 13:05:00,12.74,12.77,12.72,12.72,128000.0,9.2496,9.2713,9.235,9.235,128000.0
2008-01-18 13:10:00,12.72,12.74,12.69,12.69,106600.0,9.235,9.2496,9.2133,9.2133,106600.0
2008-01-18 13:15:00,12.69,12.69,12.63,12.63,143400.0,9.2133,9.2133,9.1697,9.1697,143400.0
2008-01-18 13:20:00,12.63,12.68,12.63,12.67,66600.0,9.1697,9.206,9.1697,9.1987,66600.0
2008-01-18 13:25:00,12.67,12.7,12.66,12.69,98200.0,9.1987,9.2205,9.1915,9.2133,98200.0
2008-01-18 13:30:00,12.7,12.72,12.68,12.69,82200.0,9.2205,9.235,9.206,9.2133,82200.0
2008-01-18 13:35:00,12.69,12.69,12.67,12.68,89200.0,9.2133,9.2133,9.1987,9.206,89200.0
2008-01-18 13:40:00,12.68,12.68,12.63,12.64,155800.0,9.206,9.206,9.1697,9.177,155800.0
2008-01-18 13:45:00,12.64,12.71,12.64,12.67,114000.0,9.177,9.2278,9.177,9.1987,114000.0
2008-01-18 13:50:00,12.67,12.68,12.65,12.65,89800.0,9.1987,9.206,9.1842,9.1842,89800.0
2008-01-18 13:55:00,12.65,12.68,12.65,12.68,98800.0,9.1842,9.206,9.1842,9.206,98800.0
2008-01-18 14:00:00,12.68,12.93,12.6,12.74,909400.0,9.206,9.3875,9.1479,9.2496,909400.0
2008-01-18 14:05:00,12.74,12.77,12.74,12.76,232800.0,9.2496,9.2713,9.2496,9.2641,232800.0
2008-01-18 14:10:00,12.76,12.77,12.72,12.77,189800.0,9.2641,9.2713,9.235,9.2713,189800.0
2008-01-18 14:15:00,12.77,12.8,12.76,12.78,172000.0,9.2713,9.2931,9.2641,9.2786,172000.0
2008-01-18 14:20:00,12.78,12.79,12.76,12.77,219600.0,9.2786,9.2859,9.2641,9.2713,219600.0
2008-01-18 14:25:00,12.76,12.79,12.75,12.79,222600.0,9.2641,9.2859,9.2568,9.2859,222600.0
2008-01-18 14:30:00,12.78,12.78,12.69,12.72,221800.0,9.2786,9.2786,9.2133,9.235,221800.0
2008-01-18 14:35:00,12.72,12.74,12.7,12.71,121000.0,9.235,9.2496,9.2205,9.2278,121000.0
2008-01-18 14:40:00,12.71,12.72,12.65,12.66,108200.0,9.2278,9.235,9.1842,9.1915,108200.0
2008-01-18 14:45:00,12.67,12.71,12.67,12.7,109000.0,9.1987,9.2278,9.1987,9.2205,109000.0
2008-01-18 14:50:00,12.71,12.71,12.68,12.69,125000.0,9.2278,9.2278,9.206,9.2133,125000.0
2008-01-18 14:55:00,12.69,12.74,12.69,12.74,285200.0,9.2133,9.2496,9.2133,9.2496,285200.0
2008-01-18 15:00:00,12.74,12.75,12.72,12.75,243200.0,9.2496,9.2568,9.235,9.2568,243200.0
2008-01-18 15:05:00,12.76,12.81,12.72,12.81,175800.0,9.2641,9.3004,9.235,9.3004,175800.0
2008-01-18 15:10:00,12.81,12.81,12.77,12.78,197000.0,9.3004,9.3004,9.2713,9.2786,197000.0
2008-01-18 15:15:00,12.78,12.81,12.75,12.75,188600.0,9.2786,9.3004,9.2568,9.2568,188600.0
2008-01-18 15:20:00,12.76,12.77,12.69,12.7,219600.0,9.2641,9.2713,9.2133,9.2205,219600.0
2008-01-18 15:25:00,12.7,12.71,12.67,12.69,210000.0,9.2205,9.2278,9.1987,9.2133,210000.0
2008-01-18 15:30:00,12.7,12.74,12.69,12.71,219600.0,9.2205,9.2496,9.2133,9.2278,219600.0
2008-01-18 15:35:00,12.72,12.74,12.7,12.72,196000.0,9.235,9.2496,9.2205,9.235,196000.0
2008-01-18 15:40:00,12.72,12.75,12.7,12.75,209400.0,9.235,9.2568,9.2205,9.2568,209400.0
2008-01-18 15:45:00,12.75,12.78,12.74,12.77,386400.0,9.2568,9.2786,9.2496,9.2713,386400.0
2008-01-18 15:50:00,12.77,12.77,12.72,12.72,299000.0,9.2713,9.2713,9.235,9.235,299000.0
2008-01-18 15:55:00,12.72,12.72,12.69,12.71,383200.0,9.235,9.235,9.2133,9.2278,383200.0
2008-01-22 09:30:00,12.12,12.61,12.12,12.46,312400.0,8.7994,9.1552,8.7994,9.0463,312400.0
2008-01-22 09:35:00,12.47,12.47,12.24,12.26,227200.0,9.0535,9.0535,8.8865,8.9011,227200.0
2008-01-22 09:40:00,12.27,12.68,12.24,12.59,277600.0,8.9083,9.206,8.8865,9.1407,277600.0
2008-01-22 09:45:00,12.58,12.69,12.51,12.52,280000.0,9.1334,9.2133,9.0826,9.0898,280000.0
2008-01-22 09:50:00,12.51,12.63,12.49,12.56,306600.0,9.0826,9.1697,9.068,9.1189,306600.0
2008-01-22 09:55:00,12.56,12.63,12.43,12.63,303600.0,9.1189,9.1697,9.0245,9.1697,303600.0
2008-01-22 10:00:00,12.62,12.63,12.53,12.57,182200.0,9.1624,9.1697,9.0971,9.1261,182200.0
2008-01-22 10:05:00,12.58,12.63,12.5,12.62,172600.0,9.1334,9.1697,9.0753,9.1624,172600.0
2008-01-22 10:10:00,12.62,12.71,12.56,12.7,280000.0,9.1624,9.2278,9.1189,9.2205,280000.0
2008-01-22 10:15:00,12.7,12.87,12.66,12.85,236400.0,9.2205,9.3439,9.1915,9.3294,236400.0
2008-01-22 10:20:00,12.85,12.9,12.79,12.86,248800.0,9.3294,9.3657,9.2859,9.3367,248800.0
2008-01-22 10:25:00,12.85,12.96,12.84,12.84,228000.0,9.3294,9.4093,9.3222,9.3222,228000.0
2008-01-22 10:30:00,12.85,12.88,12.8,12.85,291000.0,9.3294,9.3512,9.2931,9.3294,291000.0
2008-01-22 10:35:00,12.85,12.89,12.77,12.8,227800.0,9.3294,9.3585,9.2713,9.2931,227800.0
2008-01-22 10:40:00,12.8,12.86,12.78,12.79,168000.0,9.2931,9.3367,9.2786,9.2859,168000.0
2008-01-22 10:45:00,12.79,12.8,12.67,12.67,194200.0,9.2859,9.2931,9.1987,9.1987,194200.0
2008-01-22 10:50:00,12.67,12.68,12.63,12.63,165600.0,9.1987,9.206,9.1697,9.1697,165600.0
2008-01-22 10:55:00,12.63,12.65,12.56,12.57,131000.0,9.1697,9.1842,9.1189,9.1261,131000.0
2008-01-22 11:00:00,12.56,12.65,12.56,12.63,91200.0,9.1189,9.1842,9.1189,9.1697,91200.0
2008-01-22 11:05:00,12.65,12.71,12.64,12.7,127600.0,9.1842,9.2278,9.177,9.2205,127600.0
2008-01-22 11:10:00,12.7,12.75,12.68,12.71,166400.0,9.2205,9.2568,9.206,9.2278,166400.0
2008-01-22 11:15:00,12.71,12.72,12.69,12.72,179800.0,9.2278,9.235,9.2133,9.235,179800.0
2008-01-22 11:20:00,12.72,12.75,12.72,12.74,131600.0,9.235,9.2568,9.235,9.2496,131600.0
2008-01-22 11:25:00,12.74,12.75,12.72,12.74,119200.0,9.2496,9.2568,9.235,9.2496,119200.0
2008-01-22 11:30:00,12.74,12.74,12.63,12.65,95600.0,9.2496,9.2496,9.1697,9.1842,95600.0
2008-01-22 11:35:00,12.65,12.69,12.62,12.65,149000.0,9.1842,9.2133,9.1624,9.1842,149000.0
2008-01-22 11:40:00,12.65,12.67,12.6,12.65,102000.0,9.1842,9.1987,9.1479,9.1842,102000.0
2008-01-22 11:45:00,12.64,12.67,12.62,12.63,100400.0,9.177,9.1987,9.1624,9.1697,100400.0
2008-01-22 11:50:00,12.63,12.66,12.6,12.62,128000.0,9.1697,9.1915,9.1479,9.1624,128000.0
2008-01-22 11:55:00,12.62,12.63,12.59,12.62,135000.0,9.1624,9.1697,9.1407,9.1624,135000.0
2008-01-22 12:00:00,12.62,12.65,12.6,12.62,164000.0,9.1624,9.1842,9.1479,9.1624,164000.0
2008-01-22 12:05:00,12.62,12.71,12.62,12.71,173200.0,9.1624,9.2278,9.1624,9.2278,173200.0
2008-01-22 12:10:00,12.71,12.71,12.62,12.63,145600.0,9.2278,9.2278,9.1624,9.1697,145600.0
2008-01-22 12:15:00,12.62,12.65,12.6,12.63,156600.0,9.1624,9.1842,9.1479,9.1697,156600.0
2008-01-22 12:20:00,12.63,12.65,12.59,12.62,157600.0,9.1697,9.1842,9.1407,9.1624,157600.0
2008-01-22 12:25:00,12.61,12.63,12.6,12.6,148800.0,9.1552,9.1697,9.1479,9.1479,148800.0
2008-01-22 12:30:00,12.6,12.63,12.58,12.6,139600.0,9.1479,9.1697,9.1334,9.1479,139600.0
2008-01-22 12:35:00,12.6,12.63,12.58,12.59,221200.0,9.1479,9.1697,9.1334,9.1407,221200.0
2008-01-22 12:40:00,12.59,12.59,12.51,12.51,388200.0,9.1407,9.1407,9.0826,9.0826,388200.0
2008-01-22 12:45:00,12.5,12.54,12.43,12.47,402000.0,9.0753,9.1044,9.0245,9.0535,402000.0
2008-01-22 12:50:00,12.47,12.6,12.47,12.59,161600.0,9.0535,9.1479,9.0535,9.1407,161600.0
2008-01-22 12:55:00,12.59,12.65,12.57,12.61,168800.0,9.1407,9.1842,9.1261,9.1552,168800.0
2008-01-22 13:00:00,12.61,12.68,12.6,12.68,102600.0,9.1552,9.206,9.1479,9.206,102600.0
2008-01-22 13:05:00,12.67,12.74,12.65,12.72,133600.0,9.1987,9.2496,9.1842,9.235,133600.0
2008-01-22 13:10:00,12.73,12.76,12.68,12.7,159000.0,9.2423,9.2641,9.206,9.2205,159000.0
2008-01-22 13:15:00,12.7,12.73,12.67,12.71,125200.0,9.2205,9.2423,9.1987,9.2278,125200.0
2008-01-22 13:20:00,12.71,12.77,12.69,12.72,124200.0,9.2278,9.2713,9.2133,9.235,124200.0
2008-01-22 13:25:00,12.73,12.73,12.65,12.67,101200.0,9.2423,9.2423,9.1842,9.1987,101200.0
2008-01-22 13:30:00,12.67,12.69,12.63,12.63,78000.0,9.1987,9.2133,9.1697,9.1697,78000.0
2008-01-22 13:35:00,12.63,12.65,12.62,12.64,102000.0,9.1697,9.1842,9.1624,9.177,102000.0
2008-01-22 13:40:00,12.64,12.73,12.64,12.69,192000.0,9.177,9.2423,9.177,9.2133,192000.0
2008-01-22 13:45:00,12.69,12.7,12.65,12.7,119400.0,9.2133,9.2205,9.1842,9.2205,119400.0
2008-01-22 13:50:00,12.69,12.72,12.63,12.65,124600.0,9.2133,9.235,9.1697,9.1842,124600.0
2008-01-22 13:55:00,12.64,12.68,12.61,12.68,89600.0,9.177,9.206,9.1552,9.206,89600.0
2008-01-22 14:00:00,12.68,12.68,12.6,12.61,108600.0,9.206,9.206,9.1479,9.1552,108600.0
2008-01-22 14:05:00,12.6,12.61,12.53,12.54,159600.0,9.1479,9.1552,9.0971,9.1044,159600.0
2008-01-22 14:10:00,12.54,12.59,12.54,12.59,120800.0,9.1044,9.1407,9.1044,9.1407,120800.0
2008-01-22 14:15:00,12.58,12.65,12.58,12.64,69400.0,9.1334,9.1842,9.1334,9.177,69400.0
2008-01-22 14:20:00,12.65,12.66,12.62,12.66,85400.0,9.1842,9.1915,9.1624,9.1915,85400.0
2008-01-22 14:25:00,12.65,12.69,12.65,12.68,127600.0,9.1842,9.2133,9.1842,9.206,127600.0
2008-01-22 14:30:00,12.68,12.68,12.61,12.62,79400.0,9.206,9.206,9.1552,9.1624,79400.0
2008-01-22 14:35:00,12.62,12.67,12.62,12.65,115800.0,9.1624,9.1987,9.1624,9.1842,115800.0
2008-01-22 14:40:00,12.65,12.68,12.64,12.67,170000.0,9.1842,9.206,9.177,9.1987,170000.0
2008-01-22 14:45:00,12.67,12.68,12.63,12.67,93600.0,9.1987,9.206,9.1697,9.1987,93600.0
2008-01-22 14:50:00,12.67,12.69,12.64,12.68,124000.0,9.1987,9.2133,9.177,9.206,124000.0
2008-01-22 14:55:00,12.68,12.72,12.65,12.68,162600.0,9.206,9.235,9.1842,9.206,162600.0
2008-01-22 15:00:00,12.68,12.71,12.64,12.7,199400.0,9.206,9.2278,9.177,9.2205,199400.0
2008-01-22 15:05:00,12.71,12.78,12.67,12.77,204400.0,9.2278,9.2786,9.1987,9.2713,204400.0
2008-01-22 15:10:00,12.77,12.77,12.67,12.68,235000.0,9.2713,9.2713,9.1987,9.206,235000.0
2008-01-22 15:15:00,12.69,12.71,12.64,12.7,176800.0,9.2133,9.2278,9.177,9.2205,176800.0
2008-01-22 15:20:00,12.7,12.72,12.68,12.7,154000.0,9.2205,9.235,9.206,9.2205,154000.0
2008-01-22 15:25:00,12.7,12.7,12.65,12.69,147000.0,9.2205,9.2205,9.1842,9.2133,147000.0
2008-01-22 15:30:00,12.69,12.74,12.69,12.74,186000.0,9.2133,9.2496,9.2133,9.2496,186000.0
2008-01-22 15:35:00,12.74,12.81,12.73,12.78,208200.0,9.2496,9.3004,9.2423,9.2786,208200.0
2008-01-22 15:40:00,12.78,12.8,12.75,12.79,394200.0,9.2786,9.2931,9.2568,9.2859,394200.0
2008-01-22 15:45:00,12.79,12.82,12.76,12.81,372400.0,9.2859,9.3076,9.2641,9.3004,372400.0
2008-01-22 15:50:00,12.82,12.82,12.76,12.78,431400.0,9.3076,9.3076,9.2641,9.2786,431400.0
2008-01-22 15:55:00,12.78,12.81,12.71,12.72,556000.0,9.2786,9.3004,9.2278,9.235,556000.0
2008-01-23 09:30:00,12.57,12.65,12.44,12.56,283600.0,9.1261,9.1842,9.0317,9.1189,283600.0
2008-01-23 09:35:00,12.56,12.78,12.55,12.72,220800.0,9.1189,9.2786,9.1116,9.235,220800.0
2008-01-23 09:40:00,12.72,12.79,12.68,12.77,435400.0,9.235,9.2859,9.206,9.2713,435400.0
2008-01-23 09:45:00,12.76,12.76,12.61,12.75,161400.0,9.2641,9.2641,9.1552,9.2568,161400.0
2008-01-23 09:50:00,12.74,12.83,12.68,12.77,202600.0,9.2496,9.3149,9.206,9.2713,202600.0
2008-01-23 09:55:00,12.77,12.87,12.69,12.87,266400.0,9.2713,9.3439,9.2133,9.3439,266400.0
2008-01-23 10:00:00,12.87,12.95,12.85,12.93,307200.0,9.3439,9.402,9.3294,9.3875,307200.0
2008-01-23 10:05:00,12.94,13.07,12.9,12.97,399400.0,9.3948,9.4891,9.3657,9.4165,399400.0
2008-01-23 10:10:00,12.96,13.11,12.95,13.06,300400.0,9.4093,9.5182,9.402,9.4819,300400.0
2008-01-23 10:15:00,13.06,13.35,13.05,13.35,371600.0,9.4819,9.6924,9.4746,9.6924,371600.0
2008-01-23 10:20:00,13.35,13.39,13.15,13.24,472800.0,9.6924,9.7215,9.5472,9.6126,472800.0
2008-01-23 10:25:00,13.24,13.24,13.08,13.09,178400.0,9.6126,9.6126,9.4964,9.5037,178400.0
2008-01-23 10:30:00,13.09,13.25,12.99,13.02,227800.0,9.5037,9.6198,9.4311,9.4528,227800.0
2008-01-23 10:35:00,13.02,13.02,12.9,12.93,319800.0,9.4528,9.4528,9.3657,9.3875,319800.0
2008-01-23 10:40:00,12.92,12.94,12.81,12.91,299400.0,9.3802,9.3948,9.3004,9.373,299400.0
2008-01-23 10:45:00,12.91,12.94,12.88,12.92,246000.0,9.373,9.3948,9.3512,9.3802,246000.0
2008-01-23 10:50:00,12.92,12.95,12.87,12.91,224800.0,9.3802,9.402,9.3439,9.373,224800.0
2008-01-23 10:55:00,12.91,13.01,12.9,12.97,178400.0,9.373,9.4456,9.3657,9.4165,178400.0
2008-01-23 11:00:00,12.97,12.99,12.94,12.94,92800.0,9.4165,9.4311,9.3948,9.3948,92800.0
2008-01-23 11:05:00,12.94,12.95,12.88,12.92,145000.0,9.3948,9.402,9.3512,9.3802,145000.0
2008-01-23 11:10:00,12.92,12.93,12.87,12.88,109000.0,9.3802,9.3875,9.3439,9.3512,109000.0
2008-01-23 11:15:00,12.88,12.9,12.86,12.88,113400.0,9.3512,9.3657,9.3367,9.3512,113400.0
2008-01-23 11:20:00,12.88,12.97,12.88,12.97,79800.0,9.3512,9.4165,9.3512,9.4165,79800.0
2008-01-23 11:25:00,12.97,12.97,12.9,12.91,92600.0,9.4165,9.4165,9.3657,9.373,92600.0
2008-01-23 11:30:00,12.91,12.92,12.79,12.83,193400.0,9.373,9.3802,9.2859,9.3149,193400.0
2008-01-23 11:35:00,12.83,12.86,12.8,12.82,238200.0,9.3149,9.3367,9.2931,9.3076,238200.0
2008-01-23 11:40:00,12.82,12.85,12.77,12.77,242400.0,9.3076,9.3294,9.2713,9.2713,242400.0
2008-01-23 11:45:00,12.77,12.78,12.68,12.68,225200.0,9.2713,9.2786,9.206,9.206,225200.0
2008-01-23 11:50:00,12.69,12.78,12.69,12.73,171200.0,9.2133,9.2786,9.2133,9.2423,171200.0
2008-01-23 11:55:00,12.72,12.77,12.72,12.72,276400.0,9.235,9.2713,9.235,9.235,276400.0
2008-01-23 12:00:00,12.73,12.79,12.73,12.73,138600.0,9.2423,9.2859,9.2423,9.2423,138600.0
2008-01-23 12:05:00,12.74,12.8,12.73,12.79,123200.0,9.2496,9.2931,9.2423,9.2859,123200.0
2008-01-23 12:10:00,12.78,12.82,12.76,12.77,151000.0,9.2786,9.3076,9.2641,9.2713,151000.0
2008-01-23 12:15:00,12.78,12.83,12.74,12.83,97600.0,9.2786,9.3149,9.2496,9.3149,97600.0
2008-01-23 12:20:00,12.83,12.92,12.81,12.9,206200.0,9.3149,9.3802,9.3004,9.3657,206200.0
2008-01-23 12:25:00,12.9,12.95,12.89,12.95,121000.0,9.3657,9.402,9.3585,9.402,121000.0
2008-01-23 12:30:00,12.94,12.94,12.81,12.83,79800.0,9.3948,9.3948,9.3004,9.3149,79800.0
2008-01-23 12:35:00,12.83,12.84,12.77,12.77,145200.0,9.3149,9.3222,9.2713,9.2713,145200.0
2008-01-23 12:40:00,12.77,12.85,12.77,12.81,100000.0,9.2713,9.3294,9.2713,9.3004,100000.0
2008-01-23 12:45:00,12.8,12.82,12.69,12.8,145800.0,9.2931,9.3076,9.2133,9.2931,145800.0
2008-01-23 12:50:00,12.8,12.85,12.76,12.84,74400.0,9.2931,9.3294,9.2641,9.3222,74400.0
2008-01-23 12:55:00,12.84,12.84,12.79,12.79,36400.0,9.3222,9.3222,9.2859,9.2859,36400.0
2008-01-23 13:00:00,12.79,12.88,12.77,12.8,133600.0,9.2859,9.3512,9.2713,9.2931,133600.0
2008-01-23 13:05:00,12.8,12.85,12.79,12.84,79200.0,9.2931,9.3294,9.2859,9.3222,79200.0
2008-01-23 13:10:00,12.83,12.84,12.77,12.81,62000.0,9.3149,9.3222,9.2713,9.3004,62000.0
2008-01-23 13:15:00,12.81,12.85,12.79,12.84,47400.0,9.3004,9.3294,9.2859,9.3222,47400.0
2008-01-23 13:20:00,12.83,12.9,12.82,12.86,112600.0,9.3149,9.3657,9.3076,9.3367,112600.0
2008-01-23 13:25:00,12.86,12.9,12.84,12.87,100000.0,9.3367,9.3657,9.3222,9.3439,100000.0
2008-01-23 13:30:00,12.87,12.9,12.8,12.87,151800.0,9.3439,9.3657,9.2931,9.3439,151800.0
2008-01-23 13:35:00,12.87,12.94,12.87,12.92,154800.0,9.3439,9.3948,9.3439,9.3802,154800.0
2008-01-23 13:40:00,12.92,12.93,12.84,12.88,174600.0,9.3802,9.3875,9.3222,9.3512,174600.0
2008-01-23 13:45:00,12.88,12.95,12.85,12.94,90200.0,9.3512,9.402,9.3294,9.3948,90200.0
2008-01-23 13:50:00,12.94,12.96,12.89,12.9,74800.0,9.3948,9.4093,9.3585,9.3657,74800.0
2008-01-23 13:55:00,12.9,12.9,12.87,12.9,229600.0,9.3657,9.3657,9.3439,9.3657,229600.0
2008-01-23 14:00:00,12.9,12.92,12.88,12.91,200600.0,9.3657,9.3802,9.3512,9.373,200600.0
2008-01-23 14:05:00,12.9,13.02,12.9,13.01,105800.0,9.3657,9.4528,9.3657,9.4456,105800.0
2008-01-23 14:10:00,13.01,13.04,12.96,13.02,119800.0,9.4456,9.4674,9.4093,9.4528,119800.0
2008-01-23 14:15:00,13.01,13.03,12.99,12.99,191400.0,9.4456,9.4601,9.4311,9.4311,191400.0
2008-01-23 14:20:00,12.99,13.1,12.99,13.1,341400.0,9.4311,9.5109,9.4311,9.5109,341400.0
2008-01-23 14:25:00,13.09,13.18,13.09,13.12,218600.0,9.5037,9.569,9.5037,9.5254,218600.0
2008-01-23 14:30:00,13.12,13.12,13.03,13.1,125200.0,9.5254,9.5254,9.4601,9.5109,125200.0
2008-01-23 14:35:00,13.09,13.15,13.06,13.13,289000.0,9.5037,9.5472,9.4819,9.5327,289000.0
2008-01-23 14:40:00,13.13,13.13,13.06,13.08,116400.0,9.5327,9.5327,9.4819,9.4964,116400.0
2008-01-23 14:45:00,13.07,13.09,12.99,13.01,105200.0,9.4891,9.5037,9.4311,9.4456,105200.0
2008-01-23 14:50:00,13.01,13.06,12.99,13.01,148400.0,9.4456,9.4819,9.4311,9.4456,148400.0
2008-01-23 14:55:00,13.01,13.11,13.0,13.11,134400.0,9.4456,9.5182,9.4383,9.5182,134400.0
2008-01-23 15:00:00,13.11,13.29,13.1,13.25,317400.0,9.5182,9.6489,9.5109,9.6198,317400.0
2008-01-23 15:05:00,13.24,13.3,13.19,13.28,261400.0,9.6126,9.6561,9.5763,9.6416,261400.0
2008-01-23 15:10:00,13.29,13.34,13.26,13.33,245400.0,9.6489,9.6852,9.6271,9.6779,245400.0
2008-01-23 15:15:00,13.33,13.34,13.31,13.34,202800.0,9.6779,9.6852,9.6634,9.6852,202800.0
2008-01-23 15:20:00,13.34,13.4,13.32,13.4,220000.0,9.6852,9.7287,9.6707,9.7287,220000.0
2008-01-23 15:25:00,13.4,13.45,13.35,13.43,234400.0,9.7287,9.765,9.6924,9.7505,234400.0
2008-01-23 15:30:00,13.44,13.46,13.36,13.4,283000.0,9.7578,9.7723,9.6997,9.7287,283000.0
2008-01-23 15:35:00,13.4,13.49,13.4,13.47,280000.0,9.7287,9.7941,9.7287,9.7796,280000.0
2008-01-23 15:40:00,13.48,13.49,13.3,13.32,324600.0,9.7868,9.7941,9.6561,9.6707,324600.0
2008-01-23 15:45:00,13.31,13.47,13.27,13.32,421000.0,9.6634,9.7796,9.6343,9.6707,421000.0
2008-01-23 15:50:00,13.38,13.38,13.27,13.31,308000.0,9.7142,9.7142,9.6343,9.6634,308000.0
2008-01-23 15:55:00,13.31,13.38,13.29,13.32,475000.0,9.6634,9.7142,9.6489,9.6707,475000.0
2008-01-24 09:30:00,13.38,13.38,13.1,13.11,201000.0,9.7142,9.7142,9.5109,9.5182,201000.0
2008-01-24 09:35:00,13.1,13.18,13.05,13.06,251200.0,9.5109,9.569,9.4746,9.4819,251200.0
2008-01-24 09:40:00,13.06,13.08,13.02,13.04,187000.0,9.4819,9.4964,9.4528,9.4674,187000.0
2008-01-24 09:45:00,13.04,13.06,13.01,13.02,107600.0,9.4674,9.4819,9.4456,9.4528,107600.0
2008-01-24 09:50:00,13.02,13.06,13.01,13.04,120000.0,9.4528,9.4819,9.4456,9.4674,120000.0
2008-01-24 09:55:00,13.04,13.05,12.93,12.94,195800.0,9.4674,9.4746,9.3875,9.3948,195800.0
2008-01-24 10:00:00,12.94,13.02,12.93,12.97,515000.0,9.3948,9.4528,9.3875,9.4165,515000.0
2008-01-24 10:05:00,12.97,13.11,12.96,12.99,311800.0,9.4165,9.5182,9.4093,9.4311,311800.0
2008-01-24 10:10:00,12.99,13.03,12.95,12.95,214600.0,9.4311,9.4601,9.402,9.402,214600.0
2008-01-24 10:15:00,12.96,13.07,12.96,13.04,216400.0,9.4093,9.4891,9.4093,9.4674,216400.0
2008-01-24 10:20:00,13.03,13.1,13.0,13.08,237000.0,9.4601,9.5109,9.4383,9.4964,237000.0
2008-01-24 10:25:00,13.08,13.14,13.08,13.11,123800.0,9.4964,9.54,9.4964,9.5182,123800.0
2008-01-24 10:30:00,13.11,13.15,13.08,13.09,229800.0,9.5182,9.5472,9.4964,9.5037,229800.0
2008-01-24 10:35:00,13.09,13.15,13.06,13.15,168800.0,9.5037,9.5472,9.4819,9.5472,168800.0
2008-01-24 10:40:00,13.15,13.16,13.1,13.12,115000.0,9.5472,9.5545,9.5109,9.5254,115000.0
2008-01-24 10:45:00,13.12,13.15,13.09,13.13,96000.0,9.5254,9.5472,9.5037,9.5327,96000.0
2008-01-24 10:50:00,13.13,13.13,13.1,13.11,83200.0,9.5327,9.5327,9.5109,9.5182,83200.0
2008-01-24 10:55:00,13.11,13.13,13.1,13.12,121200.0,9.5182,9.5327,9.5109,9.5254,121200.0
2008-01-24 11:00:00,13.12,13.14,13.1,13.13,96000.0,9.5254,9.54,9.5109,9.5327,96000.0
2008-01-24 11:05:00,13.13,13.13,13.1,13.13,91800.0,9.5327,9.5327,9.5109,9.5327,91800.0
2008-01-24 11:10:00,13.12,13.18,13.11,13.18,157000.0,9.5254,9.569,9.5182,9.569,157000.0
2008-01-24 11:15:00,13.18,13.18,13.1,13.11,139000.0,9.569,9.569,9.5109,9.5182,139000.0
2008-01-24 11:20:00,13.11,13.18,13.11,13.16,108800.0,9.5182,9.569,9.5182,9.5545,108800.0
2008-01-24 11:25:00,13.17,13.18,13.15,13.18,112600.0,9.5617,9.569,9.5472,9.569,112600.0
2008-01-24 11:30:00,13.18,13.18,13.13,13.14,84200.0,9.569,9.569,9.5327,9.54,84200.0
2008-01-24 11:35:00,13.14,13.15,13.13,13.13,71000.0,9.54,9.5472,9.5327,9.5327,71000.0
2008-01-24 11:40:00,13.13,13.14,13.1,13.12,87600.0,9.5327,9.54,9.5109,9.5254,87600.0
2008-01-24 11:45:00,13.12,13.13,13.11,13.11,84000.0,9.5254,9.5327,9.5182,9.5182,84000.0
2008-01-24 11:50:00,13.11,13.13,13.1,13.11,70600.0,9.5182,9.5327,9.5109,9.5182,70600.0
2008-01-24 11:55:00,13.11,13.13,13.1,13.1,158800.0,9.5182,9.5327,9.5109,9.5109,158800.0
2008-01-24 12:00:00,13.1,13.11,13.07,13.07,142800.0,9.5109,9.5182,9.4891,9.4891,142800.0
2008-01-24 12:05:00,13.07,13.08,13.03,13.03,75800.0,9.4891,9.4964,9.4601,9.4601,75800.0
2008-01-24 12:10:00,13.04,13.05,13.03,13.04,42600.0,9.4674,9.4746,9.4601,9.4674,42600.0
2008-01-24 12:15:00,13.04,13.04,13.02,13.03,95200.0,9.4674,9.4674,9.4528,9.4601,95200.0
2008-01-24 12:20:00,13.03,13.08,13.03,13.04,88000.0,9.4601,9.4964,9.4601,9.4674,88000.0
2008-01-24 12:25:00,13.04,13.06,13.03,13.05,63800.0,9.4674,9.4819,9.4601,9.4746,63800.0
2008-01-24 12:30:00,13.05,13.05,12.99,12.99,75800.0,9.4746,9.4746,9.4311,9.4311,75800.0
2008-01-24 12:35:00,12.99,12.99,12.88,12.88,235200.0,9.4311,9.4311,9.3512,9.3512,235200.0
2008-01-24 12:40:00,12.89,12.97,12.89,12.95,146800.0,9.3585,9.4165,9.3585,9.402,146800.0
2008-01-24 12:45:00,12.96,13.01,12.95,12.95,138600.0,9.4093,9.4456,9.402,9.402,138600.0
2008-01-24 12:50:00,12.95,13.01,12.95,13.01,128200.0,9.402,9.4456,9.402,9.4456,128200.0
2008-01-24 12:55:00,13.01,13.01,12.97,12.99,128400.0,9.4456,9.4456,9.4165,9.4311,128400.0
2008-01-24 13:00:00,13.0,13.0,12.95,12.97,158800.0,9.4383,9.4383,9.402,9.4165,158800.0
2008-01-24 13:05:00,12.97,12.98,12.88,12.89,138000.0,9.4165,9.4238,9.3512,9.3585,138000.0
2008-01-24 13:10:00,12.88,12.94,12.88,12.93,229800.0,9.3512,9.3948,9.3512,9.3875,229800.0
2008-01-24 13:15:00,12.94,12.94,12.92,12.93,112600.0,9.3948,9.3948,9.3802,9.3875,112600.0
2008-01-24 13:20:00,12.93,12.99,12.93,12.96,114400.0,9.3875,9.4311,9.3875,9.4093,114400.0
2008-01-24 13:25:00,12.96,13.0,12.95,12.97,87600.0,9.4093,9.4383,9.402,9.4165,87600.0
2008-01-24 13:30:00,12.98,12.99,12.94,12.95,69400.0,9.4238,9.4311,9.3948,9.402,69400.0
2008-01-24 13:35:00,12.96,12.97,12.95,12.96,58600.0,9.4093,9.4165,9.402,9.4093,58600.0
2008-01-24 13:40:00,12.96,12.99,12.96,12.98,66800.0,9.4093,9.4311,9.4093,9.4238,66800.0
2008-01-24 13:45:00,12.97,12.99,12.96,12.96,58600.0,9.4165,9.4311,9.4093,9.4093,58600.0
2008-01-24 13:50:00,12.97,13.01,12.96,13.0,111000.0,9.4165,9.4456,9.4093,9.4383,111000.0
2008-01-24 13:55:00,13.0,13.0,12.97,12.98,98000.0,9.4383,9.4383,9.4165,9.4238,98000.0
2008-01-24 14:00:00,12.97,12.97,12.92,12.95,125000.0,9.4165,9.4165,9.3802,9.402,125000.0
2008-01-24 14:05:00,12.96,12.99,12.96,12.97,45400.0,9.4093,9.4311,9.4093,9.4165,45400.0
2008-01-24 14:10:00,12.98,12.99,12.94,12.97,79800.0,9.4238,9.4311,9.3948,9.4165,79800.0
2008-01-24 14:15:00,12.97,12.98,12.92,12.92,77200.0,9.4165,9.4238,9.3802,9.3802,77200.0
2008-01-24 14:20:00,12.92,12.99,12.92,12.99,124400.0,9.3802,9.4311,9.3802,9.4311,124400.0
2008-01-24 14:25:00,12.99,13.01,12.96,12.96,63600.0,9.4311,9.4456,9.4093,9.4093,63600.0
2008-01-24 14:30:00,12.96,12.99,12.93,12.94,88400.0,9.4093,9.4311,9.3875,9.3948,88400.0
2008-01-24 14:35:00,12.94,13.0,12.93,12.99,97600.0,9.3948,9.4383,9.3875,9.4311,97600.0
2008-01-24 14:40:00,13.01,13.01,12.91,12.93,171000.0,9.4456,9.4456,9.373,9.3875,171000.0
2008-01-24 14:45:00,12.93,12.95,12.9,12.95,111200.0,9.3875,9.402,9.3657,9.402,111200.0
2008-01-24 14:50:00,12.95,12.95,12.9,12.93,127600.0,9.402,9.402,9.3657,9.3875,127600.0
2008-01-24 14:55:00,12.93,12.94,12.88,12.93,172400.0,9.3875,9.3948,9.3512,9.3875,172400.0
2008-01-24 15:00:00,12.93,12.99,12.9,12.97,228000.0,9.3875,9.4311,9.3657,9.4165,228000.0
2008-01-24 15:05:00,12.97,12.97,12.95,12.97,110200.0,9.4165,9.4165,9.402,9.4165,110200.0
2008-01-24 15:10:00,12.97,12.99,12.93,12.94,182600.0,9.4165,9.4311,9.3875,9.3948,182600.0
2008-01-24 15:15:00,12.94,12.94,12.9,12.93,182600.0,9.3948,9.3948,9.3657,9.3875,182600.0
2008-01-24 15:20:00,12.93,12.94,12.88,12.9,262600.0,9.3875,9.3948,9.3512,9.3657,262600.0
2008-01-24 15:25:00,12.9,12.92,12.87,12.88,153600.0,9.3657,9.3802,9.3439,9.3512,153600.0
2008-01-24 15:30:00,12.88,12.94,12.88,12.92,267200.0,9.3512,9.3948,9.3512,9.3802,267200.0
2008-01-24 15:35:00,12.92,12.95,12.91,12.94,211800.0,9.3802,9.402,9.373,9.3948,211800.0
2008-01-24 15:40:00,12.94,12.99,12.93,12.97,350000.0,9.3948,9.4311,9.3875,9.4165,350000.0
2008-01-24 15:45:00,12.97,12.98,12.92,12.95,429200.0,9.4165,9.4238,9.3802,9.402,429200.0
2008-01-24 15:50:00,12.95,12.99,12.93,12.98,325800.0,9.402,9.4311,9.3875,9.4238,325800.0
2008-01-24 15:55:00,12.98,12.99,12.96,12.99,612600.0,9.4238,9.4311,9.4093,9.4311,612600.0
2008-01-25 09:30:00,13.07,13.1,12.87,12.9,295800.0,9.4891,9.5109,9.3439,9.3657,295800.0
2008-01-25 09:35:00,12.9,12.93,12.76,12.76,233400.0,9.3657,9.3875,9.2641,9.2641,233400.0
2008-01-25 09:40:00,12.77,12.86,12.76,12.86,221600.0,9.2713,9.3367,9.2641,9.3367,221600.0
2008-01-25 09:45:00,12.85,12.9,12.82,12.88,194400.0,9.3294,9.3657,9.3076,9.3512,194400.0
2008-01-25 09:50:00,12.88,12.88,12.84,12.86,240200.0,9.3512,9.3512,9.3222,9.3367,240200.0
2008-01-25 09:55:00,12.85,12.87,12.84,12.87,165400.0,9.3294,9.3439,9.3222,9.3439,165400.0
2008-01-25 10:00:00,12.86,12.88,12.83,12.87,171800.0,9.3367,9.3512,9.3149,9.3439,171800.0
2008-01-25 10:05:00,12.87,12.88,12.8,12.83,414600.0,9.3439,9.3512,9.2931,9.3149,414600.0
2008-01-25 10:10:00,12.83,12.86,12.78,12.8,137400.0,9.3149,9.3367,9.2786,9.2931,137400.0
2008-01-25 10:15:00,12.79,12.85,12.78,12.85,101200.0,9.2859,9.3294,9.2786,9.3294,101200.0
2008-01-25 10:20:00,12.85,12.85,12.76,12.77,88400.0,9.3294,9.3294,9.2641,9.2713,88400.0
2008-01-25 10:25:00,12.76,12.78,12.74,12.74,167200.0,9.2641,9.2786,9.2496,9.2496,167200.0
2008-01-25 10:30:00,12.74,12.74,12.68,12.72,176600.0,9.2496,9.2496,9.206,9.235,176600.0
2008-01-25 10:35:00,12.71,12.85,12.7,12.84,225000.0,9.2278,9.3294,9.2205,9.3222,225000.0
2008-01-25 10:40:00,12.85,12.85,12.74,12.8,133800.0,9.3294,9.3294,9.2496,9.2931,133800.0
2008-01-25 10:45:00,12.8,12.84,12.76,12.8,124800.0,9.2931,9.3222,9.2641,9.2931,124800.0
2008-01-25 10:50:00,12.81,12.84,12.76,12.79,164000.0,9.3004,9.3222,9.2641,9.2859,164000.0
2008-01-25 10:55:00,12.79,12.79,12.71,12.72,94200.0,9.2859,9.2859,9.2278,9.235,94200.0
2008-01-25 11:00:00,12.72,12.8,12.65,12.78,199000.0,9.235,9.2931,9.1842,9.2786,199000.0
2008-01-25 11:05:00,12.78,12.85,12.78,12.84,116800.0,9.2786,9.3294,9.2786,9.3222,116800.0
2008-01-25 11:10:00,12.84,12.84,12.77,12.79,74800.0,9.3222,9.3222,9.2713,9.2859,74800.0
2008-01-25 11:15:00,12.79,12.83,12.79,12.83,60600.0,9.2859,9.3149,9.2859,9.3149,60600.0
2008-01-25 11:20:00,12.83,12.83,12.78,12.79,46000.0,9.3149,9.3149,9.2786,9.2859,46000.0
2008-01-25 11:25:00,12.79,12.79,12.73,12.75,73200.0,9.2859,9.2859,9.2423,9.2568,73200.0
2008-01-25 11:30:00,12.77,12.84,12.76,12.81,123200.0,9.2713,9.3222,9.2641,9.3004,123200.0
2008-01-25 11:35:00,12.81,12.87,12.81,12.81,95200.0,9.3004,9.3439,9.3004,9.3004,95200.0
2008-01-25 11:40:00,12.81,12.83,12.8,12.81,72800.0,9.3004,9.3149,9.2931,9.3004,72800.0
2008-01-25 11:45:00,12.81,12.84,12.79,12.8,79400.0,9.3004,9.3222,9.2859,9.2931,79400.0
2008-01-25 11:50:00,12.8,12.8,12.76,12.79,126600.0,9.2931,9.2931,9.2641,9.2859,126600.0
2008-01-25 11:55:00,12.79,12.81,12.77,12.79,59400.0,9.2859,9.3004,9.2713,9.2859,59400.0
2008-01-25 12:00:00,12.79,12.83,12.77,12.8,70400.0,9.2859,9.3149,9.2713,9.2931,70400.0
2008-01-25 12:05:00,12.8,12.8,12.76,12.76,80600.0,9.2931,9.2931,9.2641,9.2641,80600.0
2008-01-25 12:10:00,12.76,12.77,12.74,12.77,74000.0,9.2641,9.2713,9.2496,9.2713,74000.0
2008-01-25 12:15:00,12.77,12.78,12.75,12.76,42600.0,9.2713,9.2786,9.2568,9.2641,42600.0
2008-01-25 12:20:00,12.76,12.78,12.75,12.78,58000.0,9.2641,9.2786,9.2568,9.2786,58000.0
2008-01-25 12:25:00,12.79,12.79,12.75,12.76,42800.0,9.2859,9.2859,9.2568,9.2641,42800.0
2008-01-25 12:30:00,12.75,12.76,12.75,12.76,57600.0,9.2568,9.2641,9.2568,9.2641,57600.0
2008-01-25 12:35:00,12.77,12.81,12.76,12.76,66200.0,9.2713,9.3004,9.2641,9.2641,66200.0
2008-01-25 12:40:00,12.76,12.79,12.76,12.79,63600.0,9.2641,9.2859,9.2641,9.2859,63600.0
2008-01-25 12:45:00,12.8,12.8,12.74,12.76,108400.0,9.2931,9.2931,9.2496,9.2641,108400.0
2008-01-25 12:50:00,12.76,12.79,12.75,12.78,63000.0,9.2641,9.2859,9.2568,9.2786,63000.0
2008-01-25 12:55:00,12.78,12.78,12.69,12.7,191400.0,9.2786,9.2786,9.2133,9.2205,191400.0
2008-01-25 13:00:00,12.71,12.72,12.66,12.7,274600.0,9.2278,9.235,9.1915,9.2205,274600.0
2008-01-25 13:05:00,12.7,12.71,12.69,12.7,100400.0,9.2205,9.2278,9.2133,9.2205,100400.0
2008-01-25 13:10:00,12.7,12.74,12.7,12.72,61600.0,9.2205,9.2496,9.2205,9.235,61600.0
2008-01-25 13:15:00,12.72,12.72,12.68,12.69,109000.0,9.235,9.235,9.206,9.2133,109000.0
2008-01-25 13:20:00,12.69,12.74,12.69,12.71,84600.0,9.2133,9.2496,9.2133,9.2278,84600.0
2008-01-25 13:25:00,12.7,12.72,12.68,12.68,89200.0,9.2205,9.235,9.206,9.206,89200.0
2008-01-25 13:30:00,12.68,12.7,12.66,12.67,117800.0,9.206,9.2205,9.1915,9.1987,117800.0
2008-01-25 13:35:00,12.67,12.67,12.58,12.65,267000.0,9.1987,9.1987,9.1334,9.1842,267000.0
2008-01-25 13:40:00,12.65,12.67,12.61,12.63,99200.0,9.1842,9.1987,9.1552,9.1697,99200.0
2008-01-25 13:45:00,12.63,12.63,12.56,12.56,93800.0,9.1697,9.1697,9.1189,9.1189,93800.0
2008-01-25 13:50:00,12.57,12.59,12.54,12.57,148000.0,9.1261,9.1407,9.1044,9.1261,148000.0
2008-01-25 13:55:00,12.58,12.59,12.54,12.55,97200.0,9.1334,9.1407,9.1044,9.1116,97200.0
2008-01-25 14:00:00,12.55,12.56,12.51,12.54,247600.0,9.1116,9.1189,9.0826,9.1044,247600.0
2008-01-25 14:05:00,12.54,12.58,12.51,12.55,205000.0,9.1044,9.1334,9.0826,9.1116,205000.0
2008-01-25 14:10:00,12.55,12.6,12.54,12.56,175800.0,9.1116,9.1479,9.1044,9.1189,175800.0
2008-01-25 14:15:00,12.56,12.62,12.56,12.6,111600.0,9.1189,9.1624,9.1189,9.1479,111600.0
2008-01-25 14:20:00,12.61,12.64,12.58,12.61,149400.0,9.1552,9.177,9.1334,9.1552,149400.0
2008-01-25 14:25:00,12.6,12.62,12.57,12.6,100800.0,9.1479,9.1624,9.1261,9.1479,100800.0
2008-01-25 14:30:00,12.59,12.64,12.59,12.63,66800.0,9.1407,9.177,9.1407,9.1697,66800.0
2008-01-25 14:35:00,12.63,12.67,12.63,12.65,80800.0,9.1697,9.1987,9.1697,9.1842,80800.0
2008-01-25 14:40:00,12.66,12.67,12.62,12.64,84600.0,9.1915,9.1987,9.1624,9.177,84600.0
2008-01-25 14:45:00,12.65,12.65,12.61,12.63,126600.0,9.1842,9.1842,9.1552,9.1697,126600.0
2008-01-25 14:50:00,12.63,12.65,12.56,12.58,181200.0,9.1697,9.1842,9.1189,9.1334,181200.0
2008-01-25 14:55:00,12.58,12.6,12.56,12.6,343400.0,9.1334,9.1479,9.1189,9.1479,343400.0
2008-01-25 15:00:00,12.6,12.62,12.56,12.61,89200.0,9.1479,9.1624,9.1189,9.1552,89200.0
2008-01-25 15:05:00,12.62,12.62,12.58,12.61,87000.0,9.1624,9.1624,9.1334,9.1552,87000.0
2008-01-25 15:10:00,12.61,12.65,12.6,12.65,101400.0,9.1552,9.1842,9.1479,9.1842,101400.0
2008-01-25 15:15:00,12.66,12.69,12.64,12.69,119200.0,9.1915,9.2133,9.177,9.2133,119200.0
2008-01-25 15:20:00,12.7,12.71,12.66,12.66,151600.0,9.2205,9.2278,9.1915,9.1915,151600.0
2008-01-25 15:25:00,12.66,12.7,12.64,12.7,122800.0,9.1915,9.2205,9.177,9.2205,122800.0
2008-01-25 15:30:00,12.7,12.7,12.65,12.68,119600.0,9.2205,9.2205,9.1842,9.206,119600.0
2008-01-25 15:35:00,12.68,12.72,12.65,12.67,161200.0,9.206,9.235,9.1842,9.1987,161200.0
2008-01-25 15:40:00,12.67,12.74,12.67,12.71,195800.0,9.1987,9.2496,9.1987,9.2278,195800.0
2008-01-25 15:45:00,12.71,12.71,12.6,12.61,173400.0,9.2278,9.2278,9.1479,9.1552,173400.0
2008-01-25 15:50:00,12.61,12.63,12.59,12.61,319800.0,9.1552,9.1697,9.1407,9.1552,319800.0
2008-01-25 15:55:00,12.61,12.65,12.6,12.65,298000.0,9.1552,9.1842,9.1479,9.1842,298000.0
2008-01-28 09:30:00,12.56,12.76,12.44,12.71,171400.0,9.1189,9.2641,9.0317,9.2278,171400.0
2008-01-28 09:35:00,12.71,12.73,12.68,12.69,91600.0,9.2278,9.2423,9.206,9.2133,91600.0
2008-01-28 09:40:00,12.68,12.73,12.65,12.73,190600.0,9.206,9.2423,9.1842,9.2423,190600.0
2008-01-28 09:45:00,12.73,12.74,12.67,12.71,90400.0,9.2423,9.2496,9.1987,9.2278,90400.0
2008-01-28 09:50:00,12.71,12.79,12.7,12.77,157000.0,9.2278,9.2859,9.2205,9.2713,157000.0
2008-01-28 09:55:00,12.77,12.77,12.71,12.74,56000.0,9.2713,9.2713,9.2278,9.2496,56000.0
2008-01-28 10:00:00,12.74,12.74,12.65,12.72,162600.0,9.2496,9.2496,9.1842,9.235,162600.0
2008-01-28 10:05:00,12.74,12.78,12.7,12.72,107400.0,9.2496,9.2786,9.2205,9.235,107400.0
2008-01-28 10:10:00,12.72,12.78,12.71,12.72,102000.0,9.235,9.2786,9.2278,9.235,102000.0
2008-01-28 10:15:00,12.72,12.77,12.7,12.77,95200.0,9.235,9.2713,9.2205,9.2713,95200.0
2008-01-28 10:20:00,12.77,12.81,12.75,12.76,122000.0,9.2713,9.3004,9.2568,9.2641,122000.0
2008-01-28 10:25:00,12.76,12.77,12.72,12.76,110400.0,9.2641,9.2713,9.235,9.2641,110400.0
2008-01-28 10:30:00,12.74,12.77,12.73,12.76,63400.0,9.2496,9.2713,9.2423,9.2641,63400.0
2008-01-28 10:35:00,12.76,12.77,12.74,12.75,50800.0,9.2641,9.2713,9.2496,9.2568,50800.0
2008-01-28 10:40:00,12.76,12.8,12.73,12.75,84600.0,9.2641,9.2931,9.2423,9.2568,84600.0
2008-01-28 10:45:00,12.76,12.76,12.72,12.73,178400.0,9.2641,9.2641,9.235,9.2423,178400.0
2008-01-28 10:50:00,12.73,12.74,12.67,12.69,140200.0,9.2423,9.2496,9.1987,9.2133,140200.0
2008-01-28 10:55:00,12.69,12.72,12.68,12.72,66800.0,9.2133,9.235,9.206,9.235,66800.0
2008-01-28 11:00:00,12.72,12.74,12.7,12.72,69200.0,9.235,9.2496,9.2205,9.235,69200.0
2008-01-28 11:05:00,12.71,12.72,12.68,12.7,65400.0,9.2278,9.235,9.206,9.2205,65400.0
2008-01-28 11:10:00,12.7,12.72,12.69,12.71,46800.0,9.2205,9.235,9.2133,9.2278,46800.0
2008-01-28 11:15:00,12.71,12.71,12.63,12.63,88000.0,9.2278,9.2278,9.1697,9.1697,88000.0
2008-01-28 11:20:00,12.63,12.7,12.63,12.69,120800.0,9.1697,9.2205,9.1697,9.2133,120800.0
2008-01-28 11:25:00,12.69,12.69,12.65,12.68,76400.0,9.2133,9.2133,9.1842,9.206,76400.0
2008-01-28 11:30:00,12.68,12.73,12.67,12.72,93800.0,9.206,9.2423,9.1987,9.235,93800.0
2008-01-28 11:35:00,12.72,12.74,12.7,12.7,46000.0,9.235,9.2496,9.2205,9.2205,46000.0
2008-01-28 11:40:00,12.71,12.72,12.67,12.67,71000.0,9.2278,9.235,9.1987,9.1987,71000.0
2008-01-28 11:45:00,12.67,12.67,12.63,12.65,70800.0,9.1987,9.1987,9.1697,9.1842,70800.0
2008-01-28 11:50:00,12.64,12.64,12.6,12.6,121800.0,9.177,9.177,9.1479,9.1479,121800.0
2008-01-28 11:55:00,12.6,12.62,12.59,12.61,65200.0,9.1479,9.1624,9.1407,9.1552,65200.0
2008-01-28 12:00:00,12.61,12.62,12.6,12.62,49800.0,9.1552,9.1624,9.1479,9.1624,49800.0
2008-01-28 12:05:00,12.62,12.63,12.55,12.56,89800.0,9.1624,9.1697,9.1116,9.1189,89800.0
2008-01-28 12:10:00,12.56,12.59,12.55,12.59,57800.0,9.1189,9.1407,9.1116,9.1407,57800.0
2008-01-28 12:15:00,12.59,12.59,12.58,12.59,73800.0,9.1407,9.1407,9.1334,9.1407,73800.0
2008-01-28 12:20:00,12.59,12.63,12.59,12.63,81000.0,9.1407,9.1697,9.1407,9.1697,81000.0
2008-01-28 12:25:00,12.63,12.63,12.6,12.6,59400.0,9.1697,9.1697,9.1479,9.1479,59400.0
2008-01-28 12:30:00,12.6,12.6,12.56,12.57,87600.0,9.1479,9.1479,9.1189,9.1261,87600.0
2008-01-28 12:35:00,12.57,12.58,12.54,12.58,126800.0,9.1261,9.1334,9.1044,9.1334,126800.0
2008-01-28 12:40:00,12.58,12.62,12.58,12.61,72600.0,9.1334,9.1624,9.1334,9.1552,72600.0
2008-01-28 12:45:00,12.62,12.65,12.61,12.63,72200.0,9.1624,9.1842,9.1552,9.1697,72200.0
2008-01-28 12:50:00,12.63,12.63,12.61,12.63,63600.0,9.1697,9.1697,9.1552,9.1697,63600.0
2008-01-28 12:55:00,12.62,12.64,12.62,12.63,58600.0,9.1624,9.177,9.1624,9.1697,58600.0
2008-01-28 13:00:00,12.63,12.7,12.61,12.7,163800.0,9.1697,9.2205,9.1552,9.2205,163800.0
2008-01-28 13:05:00,12.71,12.71,12.65,12.67,82800.0,9.2278,9.2278,9.1842,9.1987,82800.0
2008-01-28 13:10:00,12.68,12.68,12.64,12.65,173400.0,9.206,9.206,9.177,9.1842,173400.0
2008-01-28 13:15:00,12.65,12.68,12.63,12.63,152800.0,9.1842,9.206,9.1697,9.1697,152800.0
2008-01-28 13:20:00,12.63,12.66,12.63,12.65,135200.0,9.1697,9.1915,9.1697,9.1842,135200.0
2008-01-28 13:25:00,12.65,12.65,12.61,12.61,83400.0,9.1842,9.1842,9.1552,9.1552,83400.0
2008-01-28 13:30:00,12.61,12.62,12.6,12.61,131800.0,9.1552,9.1624,9.1479,9.1552,131800.0
2008-01-28 13:35:00,12.6,12.61,12.58,12.58,125200.0,9.1479,9.1552,9.1334,9.1334,125200.0
2008-01-28 13:40:00,12.58,12.6,12.58,12.58,139800.0,9.1334,9.1479,9.1334,9.1334,139800.0
2008-01-28 13:45:00,12.58,12.58,12.56,12.56,125800.0,9.1334,9.1334,9.1189,9.1189,125800.0
2008-01-28 13:50:00,12.56,12.6,12.56,12.6,132200.0,9.1189,9.1479,9.1189,9.1479,132200.0
2008-01-28 13:55:00,12.6,12.62,12.59,12.59,105800.0,9.1479,9.1624,9.1407,9.1407,105800.0
2008-01-28 14:00:00,12.59,12.62,12.59,12.61,110400.0,9.1407,9.1624,9.1407,9.1552,110400.0
2008-01-28 14:05:00,12.61,12.63,12.61,12.62,86600.0,9.1552,9.1697,9.1552,9.1624,86600.0
2008-01-28 14:10:00,12.62,12.64,12.61,12.63,168200.0,9.1624,9.177,9.1552,9.1697,168200.0
2008-01-28 14:15:00,12.64,12.64,12.62,12.64,114000.0,9.177,9.177,9.1624,9.177,114000.0
2008-01-28 14:20:00,12.63,12.64,12.63,12.63,110200.0,9.1697,9.177,9.1697,9.1697,110200.0
2008-01-28 14:25:00,12.64,12.66,12.63,12.64,219000.0,9.177,9.1915,9.1697,9.177,219000.0
2008-01-28 14:30:00,12.64,12.64,12.63,12.63,205800.0,9.177,9.177,9.1697,9.1697,205800.0
2008-01-28 14:35:00,12.63,12.63,12.61,12.62,274800.0,9.1697,9.1697,9.1552,9.1624,274800.0
2008-01-28 14:40:00,12.62,12.63,12.61,12.63,169400.0,9.1624,9.1697,9.1552,9.1697,169400.0
2008-01-28 14:45:00,12.63,12.64,12.6,12.6,178000.0,9.1697,9.177,9.1479,9.1479,178000.0
2008-01-28 14:50:00,12.6,12.61,12.56,12.58,195200.0,9.1479,9.1552,9.1189,9.1334,195200.0
2008-01-28 14:55:00,12.58,12.58,12.56,12.56,111600.0,9.1334,9.1334,9.1189,9.1189,111600.0
2008-01-28 15:00:00,12.56,12.59,12.56,12.59,163200.0,9.1189,9.1407,9.1189,9.1407,163200.0
2008-01-28 15:05:00,12.59,12.6,12.56,12.57,326600.0,9.1407,9.1479,9.1189,9.1261,326600.0
2008-01-28 15:10:00,12.57,12.58,12.54,12.54,140000.0,9.1261,9.1334,9.1044,9.1044,140000.0
2008-01-28 15:15:00,12.54,12.55,12.53,12.53,141800.0,9.1044,9.1116,9.0971,9.0971,141800.0
2008-01-28 15:20:00,12.54,12.56,12.52,12.56,332400.0,9.1044,9.1189,9.0898,9.1189,332400.0
2008-01-28 15:25:00,12.56,12.56,12.55,12.56,148800.0,9.1189,9.1189,9.1116,9.1189,148800.0
2008-01-28 15:30:00,12.56,12.59,12.56,12.57,398800.0,9.1189,9.1407,9.1189,9.1261,398800.0
2008-01-28 15:35:00,12.57,12.63,12.56,12.62,330400.0,9.1261,9.1697,9.1189,9.1624,330400.0
2008-01-28 15:40:00,12.62,12.67,12.62,12.67,268800.0,9.1624,9.1987,9.1624,9.1987,268800.0
2008-01-28 15:45:00,12.66,12.67,12.63,12.63,303200.0,9.1915,9.1987,9.1697,9.1697,303200.0
2008-01-28 15:50:00,12.63,12.68,12.63,12.65,341400.0,9.1697,9.206,9.1697,9.1842,341400.0
2008-01-28 15:55:00,12.65,12.68,12.65,12.68,404000.0,9.1842,9.206,9.1842,9.206,404000.0
2008-01-29 09:30:00,12.71,12.73,12.69,12.69,224000.0,9.2278,9.2423,9.2133,9.2133,224000.0
2008-01-29 09:35:00,12.69,12.69,12.54,12.55,342000.0,9.2133,9.2133,9.1044,9.1116,342000.0
2008-01-29 09:40:00,12.55,12.56,12.35,12.42,454400.0,9.1116,9.1189,8.9664,9.0172,454400.0
2008-01-29 09:45:00,12.42,12.44,12.37,12.4,341000.0,9.0172,9.0317,8.9809,9.0027,341000.0
2008-01-29 09:50:00,12.4,12.47,12.4,12.45,481000.0,9.0027,9.0535,9.0027,9.039,481000.0
2008-01-29 09:55:00,12.45,12.46,12.38,12.4,327000.0,9.039,9.0463,8.9882,9.0027,327000.0
2008-01-29 10:00:00,12.4,12.44,12.35,12.38,312000.0,9.0027,9.0317,8.9664,8.9882,312000.0
2008-01-29 10:05:00,12.38,12.42,12.38,12.39,175600.0,8.9882,9.0172,8.9882,8.9954,175600.0
2008-01-29 10:10:00,12.4,12.42,12.4,12.4,181600.0,9.0027,9.0172,9.0027,9.0027,181600.0
2008-01-29 10:15:00,12.4,12.55,12.4,12.55,375000.0,9.0027,9.1116,9.0027,9.1116,375000.0
2008-01-29 10:20:00,12.55,12.69,12.55,12.63,330200.0,9.1116,9.2133,9.1116,9.1697,330200.0
2008-01-29 10:25:00,12.63,12.64,12.56,12.59,204400.0,9.1697,9.177,9.1189,9.1407,204400.0
2008-01-29 10:30:00,12.6,12.63,12.59,12.63,84800.0,9.1479,9.1697,9.1407,9.1697,84800.0
2008-01-29 10:35:00,12.63,12.63,12.61,12.62,88800.0,9.1697,9.1697,9.1552,9.1624,88800.0
2008-01-29 10:40:00,12.62,12.63,12.61,12.62,105400.0,9.1624,9.1697,9.1552,9.1624,105400.0
2008-01-29 10:45:00,12.62,12.62,12.61,12.61,69200.0,9.1624,9.1624,9.1552,9.1552,69200.0
2008-01-29 10:50:00,12.61,12.62,12.57,12.61,201000.0,9.1552,9.1624,9.1261,9.1552,201000.0
2008-01-29 10:55:00,12.61,12.63,12.6,12.62,132600.0,9.1552,9.1697,9.1479,9.1624,132600.0
2008-01-29 11:00:00,12.61,12.65,12.61,12.65,130800.0,9.1552,9.1842,9.1552,9.1842,130800.0
2008-01-29 11:05:00,12.65,12.67,12.65,12.65,140800.0,9.1842,9.1987,9.1842,9.1842,140800.0
2008-01-29 11:10:00,12.65,12.65,12.62,12.63,56400.0,9.1842,9.1842,9.1624,9.1697,56400.0
2008-01-29 11:15:00,12.63,12.64,12.62,12.63,140000.0,9.1697,9.177,9.1624,9.1697,140000.0
2008-01-29 11:20:00,12.63,12.63,12.56,12.56,129600.0,9.1697,9.1697,9.1189,9.1189,129600.0
2008-01-29 11:25:00,12.56,12.6,12.56,12.58,50400.0,9.1189,9.1479,9.1189,9.1334,50400.0
2008-01-29 11:30:00,12.58,12.6,12.58,12.6,125000.0,9.1334,9.1479,9.1334,9.1479,125000.0
2008-01-29 11:35:00,12.6,12.63,12.58,12.63,108200.0,9.1479,9.1697,9.1334,9.1697,108200.0
2008-01-29 11:40:00,12.63,12.63,12.61,12.63,56400.0,9.1697,9.1697,9.1552,9.1697,56400.0
2008-01-29 11:45:00,12.62,12.65,12.62,12.65,51600.0,9.1624,9.1842,9.1624,9.1842,51600.0
2008-01-29 11:50:00,12.65,12.65,12.63,12.63,63200.0,9.1842,9.1842,9.1697,9.1697,63200.0
2008-01-29 11:55:00,12.64,12.67,12.63,12.64,164400.0,9.177,9.1987,9.1697,9.177,164400.0
2008-01-29 12:00:00,12.63,12.65,12.63,12.65,123000.0,9.1697,9.1842,9.1697,9.1842,123000.0
2008-01-29 12:05:00,12.65,12.66,12.63,12.64,106400.0,9.1842,9.1915,9.1697,9.177,106400.0
2008-01-29 12:10:00,12.64,12.65,12.6,12.6,63200.0,9.177,9.1842,9.1479,9.1479,63200.0
2008-01-29 12:15:00,12.6,12.61,12.58,12.59,52200.0,9.1479,9.1552,9.1334,9.1407,52200.0
2008-01-29 12:20:00,12.59,12.66,12.58,12.66,107800.0,9.1407,9.1915,9.1334,9.1915,107800.0
2008-01-29 12:25:00,12.65,12.67,12.63,12.65,109400.0,9.1842,9.1987,9.1697,9.1842,109400.0
2008-01-29 12:30:00,12.64,12.67,12.64,12.65,69800.0,9.177,9.1987,9.177,9.1842,69800.0
2008-01-29 12:35:00,12.65,12.65,12.63,12.63,48400.0,9.1842,9.1842,9.1697,9.1697,48400.0
2008-01-29 12:40:00,12.63,12.68,12.63,12.68,112400.0,9.1697,9.206,9.1697,9.206,112400.0
2008-01-29 12:45:00,12.67,12.7,12.67,12.69,82800.0,9.1987,9.2205,9.1987,9.2133,82800.0
2008-01-29 12:50:00,12.68,12.68,12.67,12.68,33600.0,9.206,9.206,9.1987,9.206,33600.0
2008-01-29 12:55:00,12.68,12.7,12.67,12.68,86800.0,9.206,9.2205,9.1987,9.206,86800.0
2008-01-29 13:00:00,12.67,12.71,12.67,12.69,110800.0,9.1987,9.2278,9.1987,9.2133,110800.0
2008-01-29 13:05:00,12.69,12.7,12.67,12.67,153200.0,9.2133,9.2205,9.1987,9.1987,153200.0
2008-01-29 13:10:00,12.67,12.68,12.66,12.67,40800.0,9.1987,9.206,9.1915,9.1987,40800.0
2008-01-29 13:15:00,12.67,12.71,12.67,12.7,98200.0,9.1987,9.2278,9.1987,9.2205,98200.0
2008-01-29 13:20:00,12.7,12.72,12.7,12.72,124400.0,9.2205,9.235,9.2205,9.235,124400.0
2008-01-29 13:25:00,12.72,12.72,12.7,12.71,115400.0,9.235,9.235,9.2205,9.2278,115400.0
2008-01-29 13:30:00,12.71,12.74,12.69,12.74,180800.0,9.2278,9.2496,9.2133,9.2496,180800.0
2008-01-29 13:35:00,12.74,12.78,12.74,12.74,149200.0,9.2496,9.2786,9.2496,9.2496,149200.0
2008-01-29 13:40:00,12.74,12.78,12.73,12.75,124000.0,9.2496,9.2786,9.2423,9.2568,124000.0
2008-01-29 13:45:00,12.75,12.79,12.74,12.77,175000.0,9.2568,9.2859,9.2496,9.2713,175000.0
2008-01-29 13:50:00,12.77,12.81,12.77,12.79,132600.0,9.2713,9.3004,9.2713,9.2859,132600.0
2008-01-29 13:55:00,12.8,12.8,12.74,12.74,85600.0,9.2931,9.2931,9.2496,9.2496,85600.0
2008-01-29 14:00:00,12.74,12.75,12.72,12.72,85400.0,9.2496,9.2568,9.235,9.235,85400.0
2008-01-29 14:05:00,12.72,12.72,12.69,12.7,110000.0,9.235,9.235,9.2133,9.2205,110000.0
2008-01-29 14:10:00,12.71,12.71,12.7,12.7,66600.0,9.2278,9.2278,9.2205,9.2205,66600.0
2008-01-29 14:15:00,12.7,12.72,12.7,12.72,76000.0,9.2205,9.235,9.2205,9.235,76000.0
2008-01-29 14:20:00,12.72,12.72,12.7,12.7,48000.0,9.235,9.235,9.2205,9.2205,48000.0
2008-01-29 14:25:00,12.71,12.72,12.7,12.72,86400.0,9.2278,9.235,9.2205,9.235,86400.0
2008-01-29 14:30:00,12.72,12.72,12.7,12.7,59800.0,9.235,9.235,9.2205,9.2205,59800.0
2008-01-29 14:35:00,12.7,12.71,12.63,12.71,172600.0,9.2205,9.2278,9.1697,9.2278,172600.0
2008-01-29 14:40:00,12.7,12.71,12.68,12.69,101000.0,9.2205,9.2278,9.206,9.2133,101000.0
2008-01-29 14:45:00,12.69,12.7,12.67,12.67,130600.0,9.2133,9.2205,9.1987,9.1987,130600.0
2008-01-29 14:50:00,12.67,12.69,12.67,12.68,119600.0,9.1987,9.2133,9.1987,9.206,119600.0
2008-01-29 14:55:00,12.67,12.69,12.67,12.67,70600.0,9.1987,9.2133,9.1987,9.1987,70600.0
2008-01-29 15:00:00,12.66,12.69,12.65,12.65,487800.0,9.1915,9.2133,9.1842,9.1842,487800.0
2008-01-29 15:05:00,12.65,12.7,12.63,12.69,287800.0,9.1842,9.2205,9.1697,9.2133,287800.0
2008-01-29 15:10:00,12.69,12.69,12.65,12.65,217000.0,9.2133,9.2133,9.1842,9.1842,217000.0
2008-01-29 15:15:00,12.65,12.68,12.65,12.68,114800.0,9.1842,9.206,9.1842,9.206,114800.0
2008-01-29 15:20:00,12.67,12.71,12.67,12.71,97000.0,9.1987,9.2278,9.1987,9.2278,97000.0
2008-01-29 15:25:00,12.71,12.71,12.68,12.69,143800.0,9.2278,9.2278,9.206,9.2133,143800.0
2008-01-29 15:30:00,12.69,12.69,12.65,12.67,184800.0,9.2133,9.2133,9.1842,9.1987,184800.0
2008-01-29 15:35:00,12.67,12.68,12.63,12.65,205400.0,9.1987,9.206,9.1697,9.1842,205400.0
2008-01-29 15:40:00,12.65,12.67,12.62,12.62,159200.0,9.1842,9.1987,9.1624,9.1624,159200.0
2008-01-29 15:45:00,12.62,12.64,12.62,12.63,141200.0,9.1624,9.177,9.1624,9.1697,141200.0
2008-01-29 15:50:00,12.63,12.66,12.62,12.66,218200.0,9.1697,9.1915,9.1624,9.1915,218200.0
2008-01-29 15:55:00,12.66,12.66,12.63,12.65,282600.0,9.1915,9.1915,9.1697,9.1842,282600.0
2008-01-30 09:30:00,12.65,12.72,12.65,12.71,193400.0,9.1842,9.235,9.1842,9.2278,193400.0
2008-01-30 09:35:00,12.72,12.72,12.68,12.7,88600.0,9.235,9.235,9.206,9.2205,88600.0
2008-01-30 09:40:00,12.7,12.72,12.69,12.7,91200.0,9.2205,9.235,9.2133,9.2205,91200.0
2008-01-30 09:45:00,12.7,12.75,12.7,12.75,112400.0,9.2205,9.2568,9.2205,9.2568,112400.0
2008-01-30 09:50:00,12.74,12.77,12.73,12.76,104000.0,9.2496,9.2713,9.2423,9.2641,104000.0
2008-01-30 09:55:00,12.76,12.76,12.72,12.73,101600.0,9.2641,9.2641,9.235,9.2423,101600.0
2008-01-30 10:00:00,12.72,12.73,12.7,12.72,256400.0,9.235,9.2423,9.2205,9.235,256400.0
2008-01-30 10:05:00,12.72,12.75,12.71,12.74,101200.0,9.235,9.2568,9.2278,9.2496,101200.0
2008-01-30 10:10:00,12.74,12.75,12.69,12.69,81200.0,9.2496,9.2568,9.2133,9.2133,81200.0
2008-01-30 10:15:00,12.69,12.72,12.67,12.72,104400.0,9.2133,9.235,9.1987,9.235,104400.0
2008-01-30 10:20:00,12.72,12.72,12.69,12.69,130400.0,9.235,9.235,9.2133,9.2133,130400.0
2008-01-30 10:25:00,12.69,12.7,12.69,12.7,68800.0,9.2133,9.2205,9.2133,9.2205,68800.0
2008-01-30 10:30:00,12.7,12.7,12.69,12.69,73600.0,9.2205,9.2205,9.2133,9.2133,73600.0
2008-01-30 10:35:00,12.69,12.69,12.68,12.68,127200.0,9.2133,9.2133,9.206,9.206,127200.0
2008-01-30 10:40:00,12.69,12.74,12.68,12.72,93400.0,9.2133,9.2496,9.206,9.235,93400.0
2008-01-30 10:45:00,12.72,12.74,12.7,12.7,27600.0,9.235,9.2496,9.2205,9.2205,27600.0
2008-01-30 10:50:00,12.7,12.74,12.7,12.74,31400.0,9.2205,9.2496,9.2205,9.2496,31400.0
2008-01-30 10:55:00,12.74,12.74,12.7,12.74,136600.0,9.2496,9.2496,9.2205,9.2496,136600.0
2008-01-30 11:00:00,12.74,12.78,12.74,12.76,75600.0,9.2496,9.2786,9.2496,9.2641,75600.0
2008-01-30 11:05:00,12.76,12.76,12.73,12.74,46200.0,9.2641,9.2641,9.2423,9.2496,46200.0
2008-01-30 11:10:00,12.73,12.76,12.73,12.74,23400.0,9.2423,9.2641,9.2423,9.2496,23400.0
2008-01-30 11:15:00,12.74,12.75,12.72,12.72,44800.0,9.2496,9.2568,9.235,9.235,44800.0
2008-01-30 11:20:00,12.72,12.73,12.7,12.71,20200.0,9.235,9.2423,9.2205,9.2278,20200.0
2008-01-30 11:25:00,12.71,12.72,12.7,12.7,22600.0,9.2278,9.235,9.2205,9.2205,22600.0
2008-01-30 11:30:00,12.71,12.71,12.69,12.7,57800.0,9.2278,9.2278,9.2133,9.2205,57800.0
2008-01-30 11:35:00,12.7,12.72,12.7,12.71,44400.0,9.2205,9.235,9.2205,9.2278,44400.0
2008-01-30 11:40:00,12.71,12.72,12.71,12.71,52400.0,9.2278,9.235,9.2278,9.2278,52400.0
2008-01-30 11:45:00,12.71,12.72,12.69,12.71,78200.0,9.2278,9.235,9.2133,9.2278,78200.0
2008-01-30 11:50:00,12.71,12.73,12.71,12.72,120600.0,9.2278,9.2423,9.2278,9.235,120600.0
2008-01-30 11:55:00,12.72,12.74,12.7,12.74,93400.0,9.235,9.2496,9.2205,9.2496,93400.0
2008-01-30 12:00:00,12.74,12.75,12.74,12.74,63400.0,9.2496,9.2568,9.2496,9.2496,63400.0
2008-01-30 12:05:00,12.74,12.78,12.74,12.78,47200.0,9.2496,9.2786,9.2496,9.2786,47200.0
2008-01-30 12:10:00,12.78,12.79,12.78,12.79,53200.0,9.2786,9.2859,9.2786,9.2859,53200.0
2008-01-30 12:15:00,12.79,12.81,12.79,12.81,77600.0,9.2859,9.3004,9.2859,9.3004,77600.0
2008-01-30 12:20:00,12.81,12.81,12.8,12.8,51400.0,9.3004,9.3004,9.2931,9.2931,51400.0
2008-01-30 12:25:00,12.8,12.81,12.79,12.79,39400.0,9.2931,9.3004,9.2859,9.2859,39400.0
2008-01-30 12:30:00,12.79,12.8,12.77,12.79,138400.0,9.2859,9.2931,9.2713,9.2859,138400.0
2008-01-30 12:35:00,12.78,12.8,12.77,12.8,132200.0,9.2786,9.2931,9.2713,9.2931,132200.0
2008-01-30 12:40:00,12.79,12.81,12.79,12.8,57000.0,9.2859,9.3004,9.2859,9.2931,57000.0
2008-01-30 12:45:00,12.8,12.81,12.78,12.78,92800.0,9.2931,9.3004,9.2786,9.2786,92800.0
2008-01-30 12:50:00,12.78,12.8,12.77,12.8,32200.0,9.2786,9.2931,9.2713,9.2931,32200.0
2008-01-30 12:55:00,12.8,12.81,12.8,12.8,25000.0,9.2931,9.3004,9.2931,9.2931,25000.0
2008-01-30 13:00:00,12.81,12.81,12.81,12.81,24000.0,9.3004,9.3004,9.3004,9.3004,24000.0
2008-01-30 13:05:00,12.81,12.81,12.8,12.81,34800.0,9.3004,9.3004,9.2931,9.3004,34800.0
2008-01-30 13:10:00,12.81,12.81,12.8,12.81,25000.0,9.3004,9.3004,9.2931,9.3004,25000.0
2008-01-30 13:15:00,12.81,12.81,12.8,12.81,19800.0,9.3004,9.3004,9.2931,9.3004,19800.0
2008-01-30 13:20:00,12.81,12.81,12.8,12.81,15400.0,9.3004,9.3004,9.2931,9.3004,15400.0
2008-01-30 13:25:00,12.81,12.81,12.8,12.81,64200.0,9.3004,9.3004,9.2931,9.3004,64200.0
2008-01-30 13:30:00,12.81,12.82,12.81,12.81,38000.0,9.3004,9.3076,9.3004,9.3004,38000.0
2008-01-30 13:35:00,12.82,12.82,12.79,12.79,104200.0,9.3076,9.3076,9.2859,9.2859,104200.0
2008-01-30 13:40:00,12.79,12.81,12.75,12.76,108400.0,9.2859,9.3004,9.2568,9.2641,108400.0
2008-01-30 13:45:00,12.76,12.77,12.74,12.76,79400.0,9.2641,9.2713,9.2496,9.2641,79400.0
2008-01-30 13:50:00,12.76,12.79,12.76,12.79,29800.0,9.2641,9.2859,9.2641,9.2859,29800.0
2008-01-30 13:55:00,12.79,12.8,12.75,12.76,53800.0,9.2859,9.2931,9.2568,9.2641,53800.0
2008-01-30 14:00:00,12.76,12.78,12.74,12.78,60600.0,9.2641,9.2786,9.2496,9.2786,60600.0
2008-01-30 14:05:00,12.78,12.79,12.74,12.76,98400.0,9.2786,9.2859,9.2496,9.2641,98400.0
2008-01-30 14:10:00,12.76,12.81,12.74,12.81,102000.0,9.2641,9.3004,9.2496,9.3004,102000.0
2008-01-30 14:15:00,12.79,12.91,12.79,12.86,287600.0,9.2859,9.373,9.2859,9.3367,287600.0
2008-01-30 14:20:00,12.82,12.9,12.8,12.9,269400.0,9.3076,9.3657,9.2931,9.3657,269400.0
2008-01-30 14:25:00,12.9,12.91,12.84,12.88,260400.0,9.3657,9.373,9.3222,9.3512,260400.0
2008-01-30 14:30:00,12.88,12.9,12.79,12.83,285000.0,9.3512,9.3657,9.2859,9.3149,285000.0
2008-01-30 14:35:00,12.82,12.88,12.81,12.85,295000.0,9.3076,9.3512,9.3004,9.3294,295000.0
2008-01-30 14:40:00,12.86,12.9,12.85,12.88,258600.0,9.3367,9.3657,9.3294,9.3512,258600.0
2008-01-30 14:45:00,12.89,12.92,12.84,12.9,156200.0,9.3585,9.3802,9.3222,9.3657,156200.0
2008-01-30 14:50:00,12.9,12.93,12.88,12.93,99600.0,9.3657,9.3875,9.3512,9.3875,99600.0
2008-01-30 14:55:00,12.93,12.94,12.9,12.92,173600.0,9.3875,9.3948,9.3657,9.3802,173600.0
2008-01-30 15:00:00,12.92,12.96,12.92,12.95,143800.0,9.3802,9.4093,9.3802,9.402,143800.0
2008-01-30 15:05:00,12.95,12.99,12.95,12.98,269400.0,9.402,9.4311,9.402,9.4238,269400.0
2008-01-30 15:10:00,12.98,12.99,12.94,12.95,284200.0,9.4238,9.4311,9.3948,9.402,284200.0
2008-01-30 15:15:00,12.94,12.95,12.86,12.87,272800.0,9.3948,9.402,9.3367,9.3439,272800.0
2008-01-30 15:20:00,12.88,12.88,12.81,12.81,232800.0,9.3512,9.3512,9.3004,9.3004,232800.0
2008-01-30 15:25:00,12.81,12.83,12.77,12.78,488600.0,9.3004,9.3149,9.2713,9.2786,488600.0
2008-01-30 15:30:00,12.78,12.8,12.73,12.74,282600.0,9.2786,9.2931,9.2423,9.2496,282600.0
2008-01-30 15:35:00,12.74,12.74,12.67,12.7,502000.0,9.2496,9.2496,9.1987,9.2205,502000.0
2008-01-30 15:40:00,12.7,12.72,12.66,12.67,340200.0,9.2205,9.235,9.1915,9.1987,340200.0
2008-01-30 15:45:00,12.66,12.68,12.63,12.68,435400.0,9.1915,9.206,9.1697,9.206,435400.0
2008-01-30 15:50:00,12.68,12.72,12.63,12.63,527400.0,9.206,9.235,9.1697,9.1697,527400.0
2008-01-30 15:55:00,12.63,12.64,12.55,12.6,846000.0,9.1697,9.177,9.1116,9.1479,846000.0
2008-01-31 09:30:00,12.72,12.72,12.54,12.61,196000.0,9.235,9.235,9.1044,9.1552,196000.0
2008-01-31 09:35:00,12.62,12.65,12.5,12.51,147800.0,9.1624,9.1842,9.0753,9.0826,147800.0
2008-01-31 09:40:00,12.51,12.56,12.51,12.56,107600.0,9.0826,9.1189,9.0826,9.1189,107600.0
2008-01-31 09:45:00,12.54,12.61,12.54,12.6,114400.0,9.1044,9.1552,9.1044,9.1479,114400.0
2008-01-31 09:50:00,12.61,12.65,12.56,12.62,172800.0,9.1552,9.1842,9.1189,9.1624,172800.0
2008-01-31 09:55:00,12.62,12.7,12.61,12.69,181200.0,9.1624,9.2205,9.1552,9.2133,181200.0
2008-01-31 10:00:00,12.69,12.69,12.56,12.61,147000.0,9.2133,9.2133,9.1189,9.1552,147000.0
2008-01-31 10:05:00,12.61,12.64,12.56,12.62,134000.0,9.1552,9.177,9.1189,9.1624,134000.0
2008-01-31 10:10:00,12.62,12.65,12.56,12.58,126200.0,9.1624,9.1842,9.1189,9.1334,126200.0
2008-01-31 10:15:00,12.58,12.62,12.58,12.58,138800.0,9.1334,9.1624,9.1334,9.1334,138800.0
2008-01-31 10:20:00,12.58,12.6,12.55,12.57,97400.0,9.1334,9.1479,9.1116,9.1261,97400.0
2008-01-31 10:25:00,12.58,12.62,12.57,12.61,117000.0,9.1334,9.1624,9.1261,9.1552,117000.0
2008-01-31 10:30:00,12.61,12.63,12.58,12.62,110400.0,9.1552,9.1697,9.1334,9.1624,110400.0
2008-01-31 10:35:00,12.62,12.63,12.54,12.55,101000.0,9.1624,9.1697,9.1044,9.1116,101000.0
2008-01-31 10:40:00,12.55,12.58,12.55,12.56,75800.0,9.1116,9.1334,9.1116,9.1189,75800.0
2008-01-31 10:45:00,12.56,12.61,12.56,12.61,93600.0,9.1189,9.1552,9.1189,9.1552,93600.0
2008-01-31 10:50:00,12.61,12.63,12.57,12.62,190200.0,9.1552,9.1697,9.1261,9.1624,190200.0
2008-01-31 10:55:00,12.63,12.71,12.63,12.69,169600.0,9.1697,9.2278,9.1697,9.2133,169600.0
2008-01-31 11:00:00,12.68,12.71,12.64,12.66,194200.0,9.206,9.2278,9.177,9.1915,194200.0
2008-01-31 11:05:00,12.65,12.7,12.65,12.68,91800.0,9.1842,9.2205,9.1842,9.206,91800.0
2008-01-31 11:10:00,12.68,12.69,12.67,12.68,63200.0,9.206,9.2133,9.1987,9.206,63200.0
2008-01-31 11:15:00,12.68,12.72,12.67,12.71,75800.0,9.206,9.235,9.1987,9.2278,75800.0
2008-01-31 11:20:00,12.72,12.72,12.7,12.71,131800.0,9.235,9.235,9.2205,9.2278,131800.0
2008-01-31 11:25:00,12.71,12.85,12.71,12.83,180000.0,9.2278,9.3294,9.2278,9.3149,180000.0
2008-01-31 11:30:00,12.83,12.84,12.75,12.76,144200.0,9.3149,9.3222,9.2568,9.2641,144200.0
2008-01-31 11:35:00,12.76,12.76,12.74,12.74,84000.0,9.2641,9.2641,9.2496,9.2496,84000.0
2008-01-31 11:40:00,12.74,12.79,12.74,12.75,52200.0,9.2496,9.2859,9.2496,9.2568,52200.0
2008-01-31 11:45:00,12.76,12.85,12.76,12.84,93800.0,9.2641,9.3294,9.2641,9.3222,93800.0
2008-01-31 11:50:00,12.84,12.88,12.82,12.88,150800.0,9.3222,9.3512,9.3076,9.3512,150800.0
2008-01-31 11:55:00,12.88,12.88,12.82,12.82,118600.0,9.3512,9.3512,9.3076,9.3076,118600.0
2008-01-31 12:00:00,12.82,12.82,12.77,12.81,129000.0,9.3076,9.3076,9.2713,9.3004,129000.0
2008-01-31 12:05:00,12.81,12.81,12.75,12.75,165200.0,9.3004,9.3004,9.2568,9.2568,165200.0
2008-01-31 12:10:00,12.75,12.77,12.73,12.76,88000.0,9.2568,9.2713,9.2423,9.2641,88000.0
2008-01-31 12:15:00,12.76,12.77,12.73,12.76,71400.0,9.2641,9.2713,9.2423,9.2641,71400.0
2008-01-31 12:20:00,12.76,12.79,12.76,12.77,79800.0,9.2641,9.2859,9.2641,9.2713,79800.0
2008-01-31 12:25:00,12.77,12.77,12.71,12.74,77800.0,9.2713,9.2713,9.2278,9.2496,77800.0
2008-01-31 12:30:00,12.74,12.78,12.73,12.74,111600.0,9.2496,9.2786,9.2423,9.2496,111600.0
2008-01-31 12:35:00,12.74,12.74,12.71,12.73,101800.0,9.2496,9.2496,9.2278,9.2423,101800.0
2008-01-31 12:40:00,12.74,12.74,12.69,12.72,143000.0,9.2496,9.2496,9.2133,9.235,143000.0
2008-01-31 12:45:00,12.72,12.72,12.69,12.7,131600.0,9.235,9.235,9.2133,9.2205,131600.0
2008-01-31 12:50:00,12.7,12.7,12.62,12.62,219200.0,9.2205,9.2205,9.1624,9.1624,219200.0
2008-01-31 12:55:00,12.62,12.68,12.62,12.68,129600.0,9.1624,9.206,9.1624,9.206,129600.0
2008-01-31 13:00:00,12.68,12.7,12.65,12.7,103400.0,9.206,9.2205,9.1842,9.2205,103400.0
2008-01-31 13:05:00,12.7,12.71,12.65,12.65,139800.0,9.2205,9.2278,9.1842,9.1842,139800.0
2008-01-31 13:10:00,12.65,12.69,12.65,12.65,115000.0,9.1842,9.2133,9.1842,9.1842,115000.0
2008-01-31 13:15:00,12.65,12.66,12.63,12.63,95200.0,9.1842,9.1915,9.1697,9.1697,95200.0
2008-01-31 13:20:00,12.63,12.68,12.62,12.67,275400.0,9.1697,9.206,9.1624,9.1987,275400.0
2008-01-31 13:25:00,12.67,12.7,12.67,12.69,47600.0,9.1987,9.2205,9.1987,9.2133,47600.0
2008-01-31 13:30:00,12.69,12.71,12.69,12.71,65400.0,9.2133,9.2278,9.2133,9.2278,65400.0
2008-01-31 13:35:00,12.71,12.74,12.7,12.74,228600.0,9.2278,9.2496,9.2205,9.2496,228600.0
2008-01-31 13:40:00,12.74,12.76,12.72,12.76,81200.0,9.2496,9.2641,9.235,9.2641,81200.0
2008-01-31 13:45:00,12.76,12.79,12.75,12.79,122000.0,9.2641,9.2859,9.2568,9.2859,122000.0
2008-01-31 13:50:00,12.79,12.81,12.77,12.8,98000.0,9.2859,9.3004,9.2713,9.2931,98000.0
2008-01-31 13:55:00,12.8,12.8,12.77,12.8,90800.0,9.2931,9.2931,9.2713,9.2931,90800.0
2008-01-31 14:00:00,12.8,12.83,12.79,12.81,137600.0,9.2931,9.3149,9.2859,9.3004,137600.0
2008-01-31 14:05:00,12.8,12.83,12.8,12.83,169400.0,9.2931,9.3149,9.2931,9.3149,169400.0
2008-01-31 14:10:00,12.83,12.89,12.83,12.88,187600.0,9.3149,9.3585,9.3149,9.3512,187600.0
2008-01-31 14:15:00,12.88,12.9,12.87,12.9,157400.0,9.3512,9.3657,9.3439,9.3657,157400.0
2008-01-31 14:20:00,12.9,12.9,12.88,12.89,382200.0,9.3657,9.3657,9.3512,9.3585,382200.0
2008-01-31 14:25:00,12.89,12.9,12.86,12.9,192800.0,9.3585,9.3657,9.3367,9.3657,192800.0
2008-01-31 14:30:00,12.89,12.91,12.88,12.9,137000.0,9.3585,9.373,9.3512,9.3657,137000.0
2008-01-31 14:35:00,12.9,12.92,12.88,12.88,235600.0,9.3657,9.3802,9.3512,9.3512,235600.0
2008-01-31 14:40:00,12.88,12.89,12.85,12.89,469200.0,9.3512,9.3585,9.3294,9.3585,469200.0
2008-01-31 14:45:00,12.89,12.92,12.88,12.91,166200.0,9.3585,9.3802,9.3512,9.373,166200.0
2008-01-31 14:50:00,12.91,12.92,12.88,12.9,228400.0,9.373,9.3802,9.3512,9.3657,228400.0
2008-01-31 14:55:00,12.89,12.92,12.88,12.92,224200.0,9.3585,9.3802,9.3512,9.3802,224200.0
2008-01-31 15:00:00,12.92,12.94,12.9,12.91,291200.0,9.3802,9.3948,9.3657,9.373,291200.0
2008-01-31 15:05:00,12.9,12.95,12.9,12.94,335200.0,9.3657,9.402,9.3657,9.3948,335200.0
2008-01-31 15:10:00,12.94,12.97,12.94,12.97,223600.0,9.3948,9.4165,9.3948,9.4165,223600.0
2008-01-31 15:15:00,12.97,12.97,12.94,12.94,150600.0,9.4165,9.4165,9.3948,9.3948,150600.0
2008-01-31 15:20:00,12.95,13.0,12.94,12.99,202000.0,9.402,9.4383,9.3948,9.4311,202000.0
2008-01-31 15:25:00,12.99,12.99,12.97,12.97,161800.0,9.4311,9.4311,9.4165,9.4165,161800.0
2008-01-31 15:30:00,12.97,12.99,12.97,12.98,310200.0,9.4165,9.4311,9.4165,9.4238,310200.0
2008-01-31 15:35:00,12.98,13.01,12.97,13.01,344600.0,9.4238,9.4456,9.4165,9.4456,344600.0
2008-01-31 15:40:00,13.01,13.02,12.98,12.99,361600.0,9.4456,9.4528,9.4238,9.4311,361600.0
2008-01-31 15:45:00,12.99,12.99,12.95,12.95,703600.0,9.4311,9.4311,9.402,9.402,703600.0
2008-01-31 15:50:00,12.95,12.96,12.72,12.73,994800.0,9.402,9.4093,9.235,9.2423,994800.0
2008-01-31 15:55:00,12.74,12.75,12.68,12.71,897600.0,9.2496,9.2568,9.206,9.2278,897600.0
2008-02-01 09:30:00,12.72,12.77,12.71,12.74,182800.0,9.235,9.2713,9.2278,9.2496,182800.0
2008-02-01 09:35:00,12.74,12.82,12.73,12.8,190800.0,9.2496,9.3076,9.2423,9.2931,190800.0
2008-02-01 09:40:00,12.81,12.84,12.78,12.84,144000.0,9.3004,9.3222,9.2786,9.3222,144000.0
2008-02-01 09:45:00,12.84,12.91,12.83,12.9,235800.0,9.3222,9.373,9.3149,9.3657,235800.0
2008-02-01 09:50:00,12.9,12.94,12.89,12.94,187200.0,9.3657,9.3948,9.3585,9.3948,187200.0
2008-02-01 09:55:00,12.94,12.95,12.9,12.92,122400.0,9.3948,9.402,9.3657,9.3802,122400.0
2008-02-01 10:00:00,12.92,13.03,12.92,13.03,207200.0,9.3802,9.4601,9.3802,9.4601,207200.0
2008-02-01 10:05:00,13.02,13.1,12.97,13.08,221000.0,9.4528,9.5109,9.4165,9.4964,221000.0
2008-02-01 10:10:00,13.08,13.11,13.03,13.09,212400.0,9.4964,9.5182,9.4601,9.5037,212400.0
2008-02-01 10:15:00,13.08,13.11,13.03,13.05,121000.0,9.4964,9.5182,9.4601,9.4746,121000.0
2008-02-01 10:20:00,13.05,13.09,13.0,13.05,127200.0,9.4746,9.5037,9.4383,9.4746,127200.0
2008-02-01 10:25:00,13.06,13.07,13.01,13.04,123800.0,9.4819,9.4891,9.4456,9.4674,123800.0
2008-02-01 10:30:00,13.04,13.04,12.94,12.99,153600.0,9.4674,9.4674,9.3948,9.4311,153600.0
2008-02-01 10:35:00,12.98,13.04,12.98,13.03,65600.0,9.4238,9.4674,9.4238,9.4601,65600.0
2008-02-01 10:40:00,13.03,13.05,12.97,12.99,90600.0,9.4601,9.4746,9.4165,9.4311,90600.0
2008-02-01 10:45:00,12.99,13.04,12.97,12.99,97600.0,9.4311,9.4674,9.4165,9.4311,97600.0
2008-02-01 10:50:00,12.99,13.04,12.98,13.02,78200.0,9.4311,9.4674,9.4238,9.4528,78200.0
2008-02-01 10:55:00,13.02,13.05,13.0,13.02,157600.0,9.4528,9.4746,9.4383,9.4528,157600.0
2008-02-01 11:00:00,13.02,13.08,12.99,13.08,68600.0,9.4528,9.4964,9.4311,9.4964,68600.0
2008-02-01 11:05:00,13.07,13.08,13.03,13.04,80200.0,9.4891,9.4964,9.4601,9.4674,80200.0
2008-02-01 11:10:00,13.04,13.08,13.02,13.06,82800.0,9.4674,9.4964,9.4528,9.4819,82800.0
2008-02-01 11:15:00,13.06,13.08,13.05,13.06,74200.0,9.4819,9.4964,9.4746,9.4819,74200.0
2008-02-01 11:20:00,13.05,13.08,13.05,13.08,22400.0,9.4746,9.4964,9.4746,9.4964,22400.0
2008-02-01 11:25:00,13.07,13.08,13.0,13.01,149000.0,9.4891,9.4964,9.4383,9.4456,149000.0
2008-02-01 11:30:00,13.01,13.03,12.99,12.99,138200.0,9.4456,9.4601,9.4311,9.4311,138200.0
2008-02-01 11:35:00,12.99,13.02,12.98,13.02,51600.0,9.4311,9.4528,9.4238,9.4528,51600.0
2008-02-01 11:40:00,13.01,13.01,12.97,13.0,59600.0,9.4456,9.4456,9.4165,9.4383,59600.0
2008-02-01 11:45:00,13.01,13.03,13.0,13.03,59400.0,9.4456,9.4601,9.4383,9.4601,59400.0
2008-02-01 11:50:00,13.03,13.06,13.02,13.05,141400.0,9.4601,9.4819,9.4528,9.4746,141400.0
2008-02-01 11:55:00,13.05,13.06,13.04,13.04,71800.0,9.4746,9.4819,9.4674,9.4674,71800.0
2008-02-01 12:00:00,13.04,13.06,13.03,13.06,98600.0,9.4674,9.4819,9.4601,9.4819,98600.0
2008-02-01 12:05:00,13.06,13.06,13.05,13.05,78400.0,9.4819,9.4819,9.4746,9.4746,78400.0
2008-02-01 12:10:00,13.05,13.06,13.04,13.05,131000.0,9.4746,9.4819,9.4674,9.4746,131000.0
2008-02-01 12:15:00,13.05,13.06,13.0,13.0,78600.0,9.4746,9.4819,9.4383,9.4383,78600.0
2008-02-01 12:20:00,13.0,13.03,12.98,13.01,66200.0,9.4383,9.4601,9.4238,9.4456,66200.0
2008-02-01 12:25:00,13.01,13.01,12.99,13.01,101600.0,9.4456,9.4456,9.4311,9.4456,101600.0
2008-02-01 12:30:00,13.01,13.02,12.97,12.99,52600.0,9.4456,9.4528,9.4165,9.4311,52600.0
2008-02-01 12:35:00,12.99,12.99,12.96,12.97,56600.0,9.4311,9.4311,9.4093,9.4165,56600.0
2008-02-01 12:40:00,12.97,12.99,12.97,12.97,28400.0,9.4165,9.4311,9.4165,9.4165,28400.0
2008-02-01 12:45:00,12.97,12.97,12.92,12.95,109600.0,9.4165,9.4165,9.3802,9.402,109600.0
2008-02-01 12:50:00,12.95,12.95,12.94,12.94,55800.0,9.402,9.402,9.3948,9.3948,55800.0
2008-02-01 12:55:00,12.94,12.95,12.93,12.95,55800.0,9.3948,9.402,9.3875,9.402,55800.0
2008-02-01 13:00:00,12.95,13.0,12.95,12.99,69400.0,9.402,9.4383,9.402,9.4311,69400.0
2008-02-01 13:05:00,12.99,13.02,12.99,13.0,77800.0,9.4311,9.4528,9.4311,9.4383,77800.0
2008-02-01 13:10:00,13.0,13.02,12.99,13.01,83600.0,9.4383,9.4528,9.4311,9.4456,83600.0
2008-02-01 13:15:00,13.0,13.02,12.99,12.99,144000.0,9.4383,9.4528,9.4311,9.4311,144000.0
2008-02-01 13:20:00,13.0,13.02,12.99,13.01,50600.0,9.4383,9.4528,9.4311,9.4456,50600.0
2008-02-01 13:25:00,13.01,13.01,12.99,12.99,62200.0,9.4456,9.4456,9.4311,9.4311,62200.0
2008-02-01 13:30:00,13.0,13.01,12.98,12.99,93200.0,9.4383,9.4456,9.4238,9.4311,93200.0
2008-02-01 13:35:00,12.99,13.0,12.97,12.99,59800.0,9.4311,9.4383,9.4165,9.4311,59800.0
2008-02-01 13:40:00,12.99,13.01,12.97,12.99,76200.0,9.4311,9.4456,9.4165,9.4311,76200.0
2008-02-01 13:45:00,13.0,13.01,12.97,12.97,119000.0,9.4383,9.4456,9.4165,9.4165,119000.0
2008-02-01 13:50:00,12.98,12.98,12.95,12.97,107800.0,9.4238,9.4238,9.402,9.4165,107800.0
2008-02-01 13:55:00,12.97,13.0,12.97,12.99,121400.0,9.4165,9.4383,9.4165,9.4311,121400.0
2008-02-01 14:00:00,12.99,13.01,12.99,12.99,103600.0,9.4311,9.4456,9.4311,9.4311,103600.0
2008-02-01 14:05:00,13.0,13.01,12.98,13.01,139600.0,9.4383,9.4456,9.4238,9.4456,139600.0
2008-02-01 14:10:00,13.01,13.03,13.0,13.0,107000.0,9.4456,9.4601,9.4383,9.4383,107000.0
2008-02-01 14:15:00,13.0,13.01,13.0,13.0,122200.0,9.4383,9.4456,9.4383,9.4383,122200.0
2008-02-01 14:20:00,13.01,13.01,13.0,13.01,450400.0,9.4456,9.4456,9.4383,9.4456,450400.0
2008-02-01 14:25:00,13.01,13.01,13.0,13.01,125800.0,9.4456,9.4456,9.4383,9.4456,125800.0
2008-02-01 14:30:00,13.01,13.02,13.0,13.0,150400.0,9.4456,9.4528,9.4383,9.4383,150400.0
2008-02-01 14:35:00,13.0,13.01,12.99,13.01,241000.0,9.4383,9.4456,9.4311,9.4456,241000.0
2008-02-01 14:40:00,13.01,13.02,13.0,13.01,252200.0,9.4456,9.4528,9.4383,9.4456,252200.0
2008-02-01 14:45:00,13.0,13.01,13.0,13.01,124400.0,9.4383,9.4456,9.4383,9.4456,124400.0
2008-02-01 14:50:00,13.01,13.01,12.99,12.99,107800.0,9.4456,9.4456,9.4311,9.4311,107800.0
2008-02-01 14:55:00,12.99,13.01,12.99,13.01,105800.0,9.4311,9.4456,9.4311,9.4456,105800.0
2008-02-01 15:00:00,13.01,13.01,12.97,12.98,152400.0,9.4456,9.4456,9.4165,9.4238,152400.0
2008-02-01 15:05:00,12.99,13.01,12.96,12.96,477600.0,9.4311,9.4456,9.4093,9.4093,477600.0
2008-02-01 15:10:00,12.96,13.0,12.94,13.0,201400.0,9.4093,9.4383,9.3948,9.4383,201400.0
2008-02-01 15:15:00,12.99,13.01,12.97,13.01,160600.0,9.4311,9.4456,9.4165,9.4456,160600.0
2008-02-01 15:20:00,13.0,13.01,12.97,12.99,272600.0,9.4383,9.4456,9.4165,9.4311,272600.0
2008-02-01 15:25:00,12.99,13.03,12.99,13.02,186600.0,9.4311,9.4601,9.4311,9.4528,186600.0
2008-02-01 15:30:00,13.02,13.03,13.01,13.02,113400.0,9.4528,9.4601,9.4456,9.4528,113400.0
2008-02-01 15:35:00,13.03,13.03,12.99,13.02,104400.0,9.4601,9.4601,9.4311,9.4528,104400.0
2008-02-01 15:40:00,13.03,13.05,13.0,13.0,257800.0,9.4601,9.4746,9.4383,9.4383,257800.0
2008-02-01 15:45:00,13.01,13.02,12.99,13.0,219200.0,9.4456,9.4528,9.4311,9.4383,219200.0
2008-02-01 15:50:00,13.01,13.01,12.99,13.01,446000.0,9.4456,9.4456,9.4311,9.4456,446000.0
2008-02-01 15:55:00,13.01,13.01,12.99,12.99,299600.0,9.4456,9.4456,9.4311,9.4311,299600.0
2008-02-04 09:30:00,12.99,13.06,12.99,13.01,108400.0,9.4311,9.4819,9.4311,9.4456,108400.0
2008-02-04 09:35:00,13.02,13.04,12.95,13.0,91600.0,9.4528,9.4674,9.402,9.4383,91600.0
2008-02-04 09:40:00,12.99,13.0,12.92,12.93,79000.0,9.4311,9.4383,9.3802,9.3875,79000.0
2008-02-04 09:45:00,12.93,13.01,12.92,12.97,101400.0,9.3875,9.4456,9.3802,9.4165,101400.0
2008-02-04 09:50:00,12.96,12.97,12.9,12.97,67800.0,9.4093,9.4165,9.3657,9.4165,67800.0
2008-02-04 09:55:00,12.97,13.0,12.88,12.88,79000.0,9.4165,9.4383,9.3512,9.3512,79000.0
2008-02-04 10:00:00,12.88,12.92,12.86,12.86,121000.0,9.3512,9.3802,9.3367,9.3367,121000.0
2008-02-04 10:05:00,12.86,12.9,12.84,12.86,184600.0,9.3367,9.3657,9.3222,9.3367,184600.0
2008-02-04 10:10:00,12.86,12.96,12.86,12.95,150000.0,9.3367,9.4093,9.3367,9.402,150000.0
2008-02-04 10:15:00,12.95,12.97,12.92,12.92,78400.0,9.402,9.4165,9.3802,9.3802,78400.0
2008-02-04 10:20:00,12.92,12.92,12.88,12.9,87600.0,9.3802,9.3802,9.3512,9.3657,87600.0
2008-02-04 10:25:00,12.91,12.93,12.88,12.9,116600.0,9.373,9.3875,9.3512,9.3657,116600.0
2008-02-04 10:30:00,12.9,12.9,12.85,12.85,83200.0,9.3657,9.3657,9.3294,9.3294,83200.0
2008-02-04 10:35:00,12.85,12.87,12.81,12.83,145600.0,9.3294,9.3439,9.3004,9.3149,145600.0
2008-02-04 10:40:00,12.83,12.83,12.8,12.81,92800.0,9.3149,9.3149,9.2931,9.3004,92800.0
2008-02-04 10:45:00,12.81,12.83,12.78,12.8,85600.0,9.3004,9.3149,9.2786,9.2931,85600.0
2008-02-04 10:50:00,12.8,12.83,12.8,12.83,90200.0,9.2931,9.3149,9.2931,9.3149,90200.0
2008-02-04 10:55:00,12.84,12.86,12.82,12.84,94200.0,9.3222,9.3367,9.3076,9.3222,94200.0
2008-02-04 11:00:00,12.84,12.85,12.82,12.84,62400.0,9.3222,9.3294,9.3076,9.3222,62400.0
2008-02-04 11:05:00,12.84,12.86,12.81,12.85,107000.0,9.3222,9.3367,9.3004,9.3294,107000.0
2008-02-04 11:10:00,12.85,12.87,12.83,12.84,65000.0,9.3294,9.3439,9.3149,9.3222,65000.0
2008-02-04 11:15:00,12.84,12.87,12.83,12.85,118000.0,9.3222,9.3439,9.3149,9.3294,118000.0
2008-02-04 11:20:00,12.85,12.85,12.83,12.85,81200.0,9.3294,9.3294,9.3149,9.3294,81200.0
2008-02-04 11:25:00,12.85,12.86,12.84,12.85,82400.0,9.3294,9.3367,9.3222,9.3294,82400.0
2008-02-04 11:30:00,12.85,12.92,12.85,12.92,43600.0,9.3294,9.3802,9.3294,9.3802,43600.0
2008-02-04 11:35:00,12.92,12.92,12.88,12.88,53200.0,9.3802,9.3802,9.3512,9.3512,53200.0
2008-02-04 11:40:00,12.88,12.89,12.86,12.89,39600.0,9.3512,9.3585,9.3367,9.3585,39600.0
2008-02-04 11:45:00,12.89,12.92,12.89,12.9,34400.0,9.3585,9.3802,9.3585,9.3657,34400.0
2008-02-04 11:50:00,12.9,12.93,12.9,12.93,63000.0,9.3657,9.3875,9.3657,9.3875,63000.0
2008-02-04 11:55:00,12.93,12.95,12.85,12.86,78200.0,9.3875,9.402,9.3294,9.3367,78200.0
2008-02-04 12:00:00,12.86,12.88,12.86,12.87,64800.0,9.3367,9.3512,9.3367,9.3439,64800.0
2008-02-04 12:05:00,12.87,12.89,12.87,12.88,443600.0,9.3439,9.3585,9.3439,9.3512,443600.0
2008-02-04 12:10:00,12.88,12.91,12.87,12.9,61000.0,9.3512,9.373,9.3439,9.3657,61000.0
2008-02-04 12:15:00,12.9,12.92,12.89,12.9,50400.0,9.3657,9.3802,9.3585,9.3657,50400.0
2008-02-04 12:20:00,12.9,12.91,12.87,12.87,56200.0,9.3657,9.373,9.3439,9.3439,56200.0
2008-02-04 12:25:00,12.87,12.88,12.87,12.87,93400.0,9.3439,9.3512,9.3439,9.3439,93400.0
2008-02-04 12:30:00,12.88,12.9,12.87,12.9,81200.0,9.3512,9.3657,9.3439,9.3657,81200.0
2008-02-04 12:35:00,12.91,12.92,12.88,12.89,76800.0,9.373,9.3802,9.3512,9.3585,76800.0
2008-02-04 12:40:00,12.89,12.92,12.88,12.92,110000.0,9.3585,9.3802,9.3512,9.3802,110000.0
2008-02-04 12:45:00,12.92,12.93,12.9,12.9,58000.0,9.3802,9.3875,9.3657,9.3657,58000.0
2008-02-04 12:50:00,12.9,12.91,12.87,12.88,174600.0,9.3657,9.373,9.3439,9.3512,174600.0
2008-02-04 12:55:00,12.88,12.9,12.88,12.89,99400.0,9.3512,9.3657,9.3512,9.3585,99400.0
2008-02-04 13:00:00,12.89,12.9,12.87,12.88,162200.0,9.3585,9.3657,9.3439,9.3512,162200.0
2008-02-04 13:05:00,12.88,12.88,12.83,12.83,262000.0,9.3512,9.3512,9.3149,9.3149,262000.0
2008-02-04 13:10:00,12.83,12.85,12.8,12.85,157600.0,9.3149,9.3294,9.2931,9.3294,157600.0
2008-02-04 13:15:00,12.85,12.88,12.85,12.88,76200.0,9.3294,9.3512,9.3294,9.3512,76200.0
2008-02-04 13:20:00,12.88,12.89,12.87,12.88,50600.0,9.3512,9.3585,9.3439,9.3512,50600.0
2008-02-04 13:25:00,12.88,12.88,12.86,12.88,61400.0,9.3512,9.3512,9.3367,9.3512,61400.0
2008-02-04 13:30:00,12.88,12.92,12.87,12.92,79600.0,9.3512,9.3802,9.3439,9.3802,79600.0
2008-02-04 13:35:00,12.92,12.95,12.9,12.93,66600.0,9.3802,9.402,9.3657,9.3875,66600.0
2008-02-04 13:40:00,12.93,12.94,12.89,12.9,96400.0,9.3875,9.3948,9.3585,9.3657,96400.0
2008-02-04 13:45:00,12.9,12.94,12.9,12.93,42800.0,9.3657,9.3948,9.3657,9.3875,42800.0
2008-02-04 13:50:00,12.94,12.94,12.93,12.93,36800.0,9.3948,9.3948,9.3875,9.3875,36800.0
2008-02-04 13:55:00,12.93,12.94,12.88,12.88,123600.0,9.3875,9.3948,9.3512,9.3512,123600.0
2008-02-04 14:00:00,12.88,12.88,12.85,12.87,97200.0,9.3512,9.3512,9.3294,9.3439,97200.0
2008-02-04 14:05:00,12.88,12.88,12.86,12.86,46800.0,9.3512,9.3512,9.3367,9.3367,46800.0
2008-02-04 14:10:00,12.86,12.9,12.86,12.88,61000.0,9.3367,9.3657,9.3367,9.3512,61000.0
2008-02-04 14:15:00,12.88,12.92,12.88,12.92,34200.0,9.3512,9.3802,9.3512,9.3802,34200.0
2008-02-04 14:20:00,12.91,12.92,12.89,12.92,45800.0,9.373,9.3802,9.3585,9.3802,45800.0
2008-02-04 14:25:00,12.92,12.93,12.91,12.93,55600.0,9.3802,9.3875,9.373,9.3875,55600.0
2008-02-04 14:30:00,12.92,12.92,12.89,12.9,63800.0,9.3802,9.3802,9.3585,9.3657,63800.0
2008-02-04 14:35:00,12.9,12.93,12.89,12.9,126600.0,9.3657,9.3875,9.3585,9.3657,126600.0
2008-02-04 14:40:00,12.9,12.92,12.88,12.92,56600.0,9.3657,9.3802,9.3512,9.3802,56600.0
2008-02-04 14:45:00,12.92,12.96,12.9,12.95,96400.0,9.3802,9.4093,9.3657,9.402,96400.0
2008-02-04 14:50:00,12.95,12.95,12.9,12.9,80400.0,9.402,9.402,9.3657,9.3657,80400.0
2008-02-04 14:55:00,12.91,12.95,12.9,12.94,106800.0,9.373,9.402,9.3657,9.3948,106800.0
2008-02-04 15:00:00,12.94,12.96,12.92,12.96,86400.0,9.3948,9.4093,9.3802,9.4093,86400.0
2008-02-04 15:05:00,12.96,12.97,12.95,12.96,145200.0,9.4093,9.4165,9.402,9.4093,145200.0
2008-02-04 15:10:00,12.96,12.97,12.95,12.97,115400.0,9.4093,9.4165,9.402,9.4165,115400.0
2008-02-04 15:15:00,12.97,13.01,12.97,12.99,199600.0,9.4165,9.4456,9.4165,9.4311,199600.0
2008-02-04 15:20:00,12.99,13.01,12.96,12.99,287800.0,9.4311,9.4456,9.4093,9.4311,287800.0
2008-02-04 15:25:00,12.99,13.01,12.97,13.0,117200.0,9.4311,9.4456,9.4165,9.4383,117200.0
2008-02-04 15:30:00,13.0,13.01,12.97,12.97,191400.0,9.4383,9.4456,9.4165,9.4165,191400.0
2008-02-04 15:35:00,12.97,13.01,12.97,13.0,197800.0,9.4165,9.4456,9.4165,9.4383,197800.0
2008-02-04 15:40:00,12.99,13.01,12.99,12.99,207000.0,9.4311,9.4456,9.4311,9.4311,207000.0
2008-02-04 15:45:00,12.99,13.01,12.99,13.0,221800.0,9.4311,9.4456,9.4311,9.4383,221800.0
2008-02-04 15:50:00,13.0,13.0,12.99,13.0,274200.0,9.4383,9.4383,9.4311,9.4383,274200.0
2008-02-04 15:55:00,13.0,13.0,12.98,12.99,479600.0,9.4383,9.4383,9.4238,9.4311,479600.0
2008-02-05 09:30:00,12.79,12.99,12.79,12.96,295200.0,9.2859,9.4311,9.2859,9.4093,295200.0
2008-02-05 09:35:00,12.97,13.0,12.96,12.97,129000.0,9.4165,9.4383,9.4093,9.4165,129000.0
2008-02-05 09:40:00,12.97,12.97,12.85,12.86,183400.0,9.4165,9.4165,9.3294,9.3367,183400.0
2008-02-05 09:45:00,12.87,12.9,12.86,12.88,145600.0,9.3439,9.3657,9.3367,9.3512,145600.0
2008-02-05 09:50:00,12.88,12.93,12.87,12.92,120800.0,9.3512,9.3875,9.3439,9.3802,120800.0
2008-02-05 09:55:00,12.92,13.02,12.92,12.93,174000.0,9.3802,9.4528,9.3802,9.3875,174000.0
2008-02-05 10:00:00,12.93,12.96,12.92,12.92,114200.0,9.3875,9.4093,9.3802,9.3802,114200.0
2008-02-05 10:05:00,12.92,12.92,12.85,12.9,194000.0,9.3802,9.3802,9.3294,9.3657,194000.0
2008-02-05 10:10:00,12.9,12.9,12.87,12.87,109400.0,9.3657,9.3657,9.3439,9.3439,109400.0
2008-02-05 10:15:00,12.87,12.9,12.83,12.86,240400.0,9.3439,9.3657,9.3149,9.3367,240400.0
2008-02-05 10:20:00,12.85,12.88,12.81,12.83,93800.0,9.3294,9.3512,9.3004,9.3149,93800.0
2008-02-05 10:25:00,12.83,12.9,12.83,12.88,134000.0,9.3149,9.3657,9.3149,9.3512,134000.0
2008-02-05 10:30:00,12.88,12.92,12.88,12.9,204000.0,9.3512,9.3802,9.3512,9.3657,204000.0
2008-02-05 10:35:00,12.89,12.93,12.88,12.93,100800.0,9.3585,9.3875,9.3512,9.3875,100800.0
2008-02-05 10:40:00,12.94,12.94,12.85,12.86,95600.0,9.3948,9.3948,9.3294,9.3367,95600.0
2008-02-05 10:45:00,12.86,12.89,12.84,12.84,132000.0,9.3367,9.3585,9.3222,9.3222,132000.0
2008-02-05 10:50:00,12.84,12.84,12.81,12.83,104000.0,9.3222,9.3222,9.3004,9.3149,104000.0
2008-02-05 10:55:00,12.83,12.86,12.81,12.83,61400.0,9.3149,9.3367,9.3004,9.3149,61400.0
2008-02-05 11:00:00,12.83,12.86,12.81,12.86,106000.0,9.3149,9.3367,9.3004,9.3367,106000.0
2008-02-05 11:05:00,12.85,12.87,12.83,12.84,129600.0,9.3294,9.3439,9.3149,9.3222,129600.0
2008-02-05 11:10:00,12.84,12.86,12.83,12.86,48800.0,9.3222,9.3367,9.3149,9.3367,48800.0
2008-02-05 11:15:00,12.85,12.85,12.81,12.84,70400.0,9.3294,9.3294,9.3004,9.3222,70400.0
2008-02-05 11:20:00,12.83,12.9,12.83,12.86,76000.0,9.3149,9.3657,9.3149,9.3367,76000.0
2008-02-05 11:25:00,12.86,12.88,12.86,12.87,29800.0,9.3367,9.3512,9.3367,9.3439,29800.0
2008-02-05 11:30:00,12.87,12.91,12.87,12.9,107200.0,9.3439,9.373,9.3439,9.3657,107200.0
2008-02-05 11:35:00,12.9,12.93,12.89,12.93,135400.0,9.3657,9.3875,9.3585,9.3875,135400.0
2008-02-05 11:40:00,12.93,12.94,12.91,12.92,58600.0,9.3875,9.3948,9.373,9.3802,58600.0
2008-02-05 11:45:00,12.93,12.97,12.93,12.97,105800.0,9.3875,9.4165,9.3875,9.4165,105800.0
2008-02-05 11:50:00,12.96,12.97,12.9,12.91,49000.0,9.4093,9.4165,9.3657,9.373,49000.0
2008-02-05 11:55:00,12.92,12.92,12.88,12.88,131400.0,9.3802,9.3802,9.3512,9.3512,131400.0
2008-02-05 12:00:00,12.88,12.88,12.84,12.85,75600.0,9.3512,9.3512,9.3222,9.3294,75600.0
2008-02-05 12:05:00,12.85,12.87,12.82,12.82,69200.0,9.3294,9.3439,9.3076,9.3076,69200.0
2008-02-05 12:10:00,12.83,12.86,12.83,12.84,88800.0,9.3149,9.3367,9.3149,9.3222,88800.0
2008-02-05 12:15:00,12.84,12.87,12.83,12.86,86000.0,9.3222,9.3439,9.3149,9.3367,86000.0
2008-02-05 12:20:00,12.86,12.86,12.81,12.81,62400.0,9.3367,9.3367,9.3004,9.3004,62400.0
2008-02-05 12:25:00,12.81,12.82,12.77,12.77,133600.0,9.3004,9.3076,9.2713,9.2713,133600.0
2008-02-05 12:30:00,12.78,12.8,12.74,12.76,97600.0,9.2786,9.2931,9.2496,9.2641,97600.0
2008-02-05 12:35:00,12.76,12.79,12.71,12.72,149800.0,9.2641,9.2859,9.2278,9.235,149800.0
2008-02-05 12:40:00,12.72,12.77,12.72,12.77,54600.0,9.235,9.2713,9.235,9.2713,54600.0
2008-02-05 12:45:00,12.77,12.78,12.76,12.78,53000.0,9.2713,9.2786,9.2641,9.2786,53000.0
2008-02-05 12:50:00,12.78,12.81,12.78,12.79,55400.0,9.2786,9.3004,9.2786,9.2859,55400.0
2008-02-05 12:55:00,12.79,12.8,12.79,12.79,53200.0,9.2859,9.2931,9.2859,9.2859,53200.0
2008-02-05 13:00:00,12.79,12.82,12.79,12.8,96800.0,9.2859,9.3076,9.2859,9.2931,96800.0
2008-02-05 13:05:00,12.8,12.81,12.74,12.74,84400.0,9.2931,9.3004,9.2496,9.2496,84400.0
2008-02-05 13:10:00,12.74,12.74,12.71,12.73,116400.0,9.2496,9.2496,9.2278,9.2423,116400.0
2008-02-05 13:15:00,12.73,12.76,12.72,12.76,100400.0,9.2423,9.2641,9.235,9.2641,100400.0
2008-02-05 13:20:00,12.76,12.8,12.74,12.78,117000.0,9.2641,9.2931,9.2496,9.2786,117000.0
2008-02-05 13:25:00,12.78,12.79,12.74,12.75,66400.0,9.2786,9.2859,9.2496,9.2568,66400.0
2008-02-05 13:30:00,12.74,12.76,12.72,12.73,94000.0,9.2496,9.2641,9.235,9.2423,94000.0
2008-02-05 13:35:00,12.73,12.76,12.7,12.74,74400.0,9.2423,9.2641,9.2205,9.2496,74400.0
2008-02-05 13:40:00,12.74,12.78,12.74,12.74,95400.0,9.2496,9.2786,9.2496,9.2496,95400.0
2008-02-05 13:45:00,12.74,12.77,12.72,12.72,131800.0,9.2496,9.2713,9.235,9.235,131800.0
2008-02-05 13:50:00,12.73,12.78,12.72,12.78,77000.0,9.2423,9.2786,9.235,9.2786,77000.0
2008-02-05 13:55:00,12.78,12.78,12.74,12.77,68400.0,9.2786,9.2786,9.2496,9.2713,68400.0
2008-02-05 14:00:00,12.77,12.77,12.74,12.75,52200.0,9.2713,9.2713,9.2496,9.2568,52200.0
2008-02-05 14:05:00,12.75,12.8,12.74,12.79,78000.0,9.2568,9.2931,9.2496,9.2859,78000.0
2008-02-05 14:10:00,12.79,12.8,12.79,12.79,62400.0,9.2859,9.2931,9.2859,9.2859,62400.0
2008-02-05 14:15:00,12.79,12.81,12.79,12.81,68600.0,9.2859,9.3004,9.2859,9.3004,68600.0
2008-02-05 14:20:00,12.81,12.81,12.79,12.81,120400.0,9.3004,9.3004,9.2859,9.3004,120400.0
2008-02-05 14:25:00,12.81,12.82,12.81,12.82,106200.0,9.3004,9.3076,9.3004,9.3076,106200.0
2008-02-05 14:30:00,12.81,12.82,12.79,12.81,62600.0,9.3004,9.3076,9.2859,9.3004,62600.0
2008-02-05 14:35:00,12.81,12.86,12.81,12.86,100000.0,9.3004,9.3367,9.3004,9.3367,100000.0
2008-02-05 14:40:00,12.86,12.87,12.84,12.85,69400.0,9.3367,9.3439,9.3222,9.3294,69400.0
2008-02-05 14:45:00,12.85,12.85,12.8,12.81,50400.0,9.3294,9.3294,9.2931,9.3004,50400.0
2008-02-05 14:50:00,12.81,12.81,12.77,12.79,88400.0,9.3004,9.3004,9.2713,9.2859,88400.0
2008-02-05 14:55:00,12.79,12.8,12.76,12.76,54400.0,9.2859,9.2931,9.2641,9.2641,54400.0
2008-02-05 15:00:00,12.76,12.76,12.74,12.75,89000.0,9.2641,9.2641,9.2496,9.2568,89000.0
2008-02-05 15:05:00,12.75,12.77,12.74,12.74,91800.0,9.2568,9.2713,9.2496,9.2496,91800.0
2008-02-05 15:10:00,12.74,12.74,12.7,12.71,164000.0,9.2496,9.2496,9.2205,9.2278,164000.0
2008-02-05 15:15:00,12.71,12.73,12.69,12.72,126800.0,9.2278,9.2423,9.2133,9.235,126800.0
2008-02-05 15:20:00,12.72,12.74,12.69,12.69,110600.0,9.235,9.2496,9.2133,9.2133,110600.0
2008-02-05 15:25:00,12.69,12.69,12.65,12.67,220400.0,9.2133,9.2133,9.1842,9.1987,220400.0
2008-02-05 15:30:00,12.67,12.72,12.67,12.71,161200.0,9.1987,9.235,9.1987,9.2278,161200.0
2008-02-05 15:35:00,12.71,12.77,12.71,12.76,177200.0,9.2278,9.2713,9.2278,9.2641,177200.0
2008-02-05 15:40:00,12.77,12.77,12.68,12.7,289200.0,9.2713,9.2713,9.206,9.2205,289200.0
2008-02-05 15:45:00,12.7,12.71,12.67,12.69,229200.0,9.2205,9.2278,9.1987,9.2133,229200.0
2008-02-05 15:50:00,12.69,12.72,12.68,12.7,255400.0,9.2133,9.235,9.206,9.2205,255400.0
2008-02-05 15:55:00,12.7,12.71,12.68,12.69,259200.0,9.2205,9.2278,9.206,9.2133,259200.0
2008-02-06 09:30:00,12.74,12.74,12.65,12.68,2400.0,9.2496,9.2496,9.1842,9.206,2400.0
2008-02-06 09:35:00,12.67,12.74,12.67,12.72,136600.0,9.1987,9.2496,9.1987,9.235,136600.0
2008-02-06 09:40:00,12.72,12.78,12.71,12.75,139200.0,9.235,9.2786,9.2278,9.2568,139200.0
2008-02-06 09:45:00,12.74,12.81,12.73,12.77,108200.0,9.2496,9.3004,9.2423,9.2713,108200.0
2008-02-06 09:50:00,12.77,12.81,12.76,12.8,149400.0,9.2713,9.3004,9.2641,9.2931,149400.0
2008-02-06 09:55:00,12.8,12.86,12.75,12.86,135000.0,9.2931,9.3367,9.2568,9.3367,135000.0
2008-02-06 10:00:00,12.86,12.95,12.85,12.93,333400.0,9.3367,9.402,9.3294,9.3875,333400.0
2008-02-06 10:05:00,12.93,12.99,12.91,12.99,240000.0,9.3875,9.4311,9.373,9.4311,240000.0
2008-02-06 10:10:00,12.98,12.99,12.97,12.99,162400.0,9.4238,9.4311,9.4165,9.4311,162400.0
2008-02-06 10:15:00,12.99,13.02,12.99,12.99,184600.0,9.4311,9.4528,9.4311,9.4311,184600.0
2008-02-06 10:20:00,12.99,13.02,12.97,13.0,174000.0,9.4311,9.4528,9.4165,9.4383,174000.0
2008-02-06 10:25:00,13.0,13.01,12.97,12.98,200000.0,9.4383,9.4456,9.4165,9.4238,200000.0
2008-02-06 10:30:00,12.99,13.04,12.99,13.04,187000.0,9.4311,9.4674,9.4311,9.4674,187000.0
2008-02-06 10:35:00,13.03,13.07,13.02,13.06,175800.0,9.4601,9.4891,9.4528,9.4819,175800.0
2008-02-06 10:40:00,13.05,13.1,13.03,13.1,173200.0,9.4746,9.5109,9.4601,9.5109,173200.0
2008-02-06 10:45:00,13.1,13.11,13.06,13.07,182000.0,9.5109,9.5182,9.4819,9.4891,182000.0
2008-02-06 10:50:00,13.07,13.08,13.02,13.02,147800.0,9.4891,9.4964,9.4528,9.4528,147800.0
2008-02-06 10:55:00,13.02,13.03,12.99,13.01,111200.0,9.4528,9.4601,9.4311,9.4456,111200.0
2008-02-06 11:00:00,13.01,13.07,12.99,13.07,180600.0,9.4456,9.4891,9.4311,9.4891,180600.0
2008-02-06 11:05:00,13.05,13.08,12.97,12.97,117400.0,9.4746,9.4964,9.4165,9.4165,117400.0
2008-02-06 11:10:00,12.97,12.98,12.96,12.97,67800.0,9.4165,9.4238,9.4093,9.4165,67800.0
2008-02-06 11:15:00,12.96,12.99,12.95,12.96,58000.0,9.4093,9.4311,9.402,9.4093,58000.0
2008-02-06 11:20:00,12.96,12.97,12.95,12.97,84000.0,9.4093,9.4165,9.402,9.4165,84000.0
2008-02-06 11:25:00,12.97,12.99,12.94,12.95,76400.0,9.4165,9.4311,9.3948,9.402,76400.0
2008-02-06 11:30:00,12.95,12.96,12.93,12.94,115400.0,9.402,9.4093,9.3875,9.3948,115400.0
2008-02-06 11:35:00,12.94,12.95,12.93,12.93,87000.0,9.3948,9.402,9.3875,9.3875,87000.0
2008-02-06 11:40:00,12.93,12.94,12.92,12.92,96000.0,9.3875,9.3948,9.3802,9.3802,96000.0
2008-02-06 11:45:00,12.92,12.93,12.9,12.91,116600.0,9.3802,9.3875,9.3657,9.373,116600.0
2008-02-06 11:50:00,12.91,12.92,12.9,12.92,115000.0,9.373,9.3802,9.3657,9.3802,115000.0
2008-02-06 11:55:00,12.92,12.92,12.9,12.92,51800.0,9.3802,9.3802,9.3657,9.3802,51800.0
2008-02-06 12:00:00,12.91,12.93,12.91,12.92,37400.0,9.373,9.3875,9.373,9.3802,37400.0
2008-02-06 12:05:00,12.92,12.93,12.9,12.91,91400.0,9.3802,9.3875,9.3657,9.373,91400.0
2008-02-06 12:10:00,12.91,12.91,12.88,12.88,60000.0,9.373,9.373,9.3512,9.3512,60000.0
2008-02-06 12:15:00,12.88,12.9,12.88,12.89,32000.0,9.3512,9.3657,9.3512,9.3585,32000.0
2008-02-06 12:20:00,12.9,12.9,12.88,12.88,60200.0,9.3657,9.3657,9.3512,9.3512,60200.0
2008-02-06 12:25:00,12.88,12.88,12.87,12.88,60000.0,9.3512,9.3512,9.3439,9.3512,60000.0
2008-02-06 12:30:00,12.88,12.89,12.88,12.88,51800.0,9.3512,9.3585,9.3512,9.3512,51800.0
2008-02-06 12:35:00,12.88,12.88,12.87,12.88,76000.0,9.3512,9.3512,9.3439,9.3512,76000.0
2008-02-06 12:40:00,12.88,12.88,12.85,12.86,122800.0,9.3512,9.3512,9.3294,9.3367,122800.0
2008-02-06 12:45:00,12.86,12.87,12.83,12.84,70800.0,9.3367,9.3439,9.3149,9.3222,70800.0
2008-02-06 12:50:00,12.84,12.86,12.83,12.86,95000.0,9.3222,9.3367,9.3149,9.3367,95000.0
2008-02-06 12:55:00,12.86,12.87,12.83,12.84,72400.0,9.3367,9.3439,9.3149,9.3222,72400.0
2008-02-06 13:00:00,12.84,12.87,12.83,12.85,122400.0,9.3222,9.3439,9.3149,9.3294,122400.0
2008-02-06 13:05:00,12.85,12.87,12.84,12.86,100400.0,9.3294,9.3439,9.3222,9.3367,100400.0
2008-02-06 13:10:00,12.86,12.86,12.84,12.85,73000.0,9.3367,9.3367,9.3222,9.3294,73000.0
2008-02-06 13:15:00,12.86,12.87,12.84,12.85,143200.0,9.3367,9.3439,9.3222,9.3294,143200.0
2008-02-06 13:20:00,12.85,12.86,12.83,12.84,102200.0,9.3294,9.3367,9.3149,9.3222,102200.0
2008-02-06 13:25:00,12.84,12.85,12.83,12.85,148400.0,9.3222,9.3294,9.3149,9.3294,148400.0
2008-02-06 13:30:00,12.85,12.85,12.84,12.84,61200.0,9.3294,9.3294,9.3222,9.3222,61200.0
2008-02-06 13:35:00,12.84,12.84,12.81,12.82,226400.0,9.3222,9.3222,9.3004,9.3076,226400.0
2008-02-06 13:40:00,12.82,12.82,12.77,12.79,169600.0,9.3076,9.3076,9.2713,9.2859,169600.0
2008-02-06 13:45:00,12.79,12.81,12.78,12.79,348000.0,9.2859,9.3004,9.2786,9.2859,348000.0
2008-02-06 13:50:00,12.79,12.84,12.79,12.81,174200.0,9.2859,9.3222,9.2859,9.3004,174200.0
2008-02-06 13:55:00,12.81,12.81,12.79,12.8,273600.0,9.3004,9.3004,9.2859,9.2931,273600.0
2008-02-06 14:00:00,12.8,12.83,12.8,12.81,189200.0,9.2931,9.3149,9.2931,9.3004,189200.0
2008-02-06 14:05:00,12.81,12.84,12.8,12.81,408600.0,9.3004,9.3222,9.2931,9.3004,408600.0
2008-02-06 14:10:00,12.81,12.81,12.74,12.74,197400.0,9.3004,9.3004,9.2496,9.2496,197400.0
2008-02-06 14:15:00,12.74,12.82,12.74,12.74,288600.0,9.2496,9.3076,9.2496,9.2496,288600.0
2008-02-06 14:20:00,12.74,12.79,12.72,12.74,250400.0,9.2496,9.2859,9.235,9.2496,250400.0
2008-02-06 14:25:00,12.74,12.76,12.73,12.73,92400.0,9.2496,9.2641,9.2423,9.2423,92400.0
2008-02-06 14:30:00,12.74,12.78,12.73,12.75,90400.0,9.2496,9.2786,9.2423,9.2568,90400.0
2008-02-06 14:35:00,12.76,12.8,12.76,12.79,91200.0,9.2641,9.2931,9.2641,9.2859,91200.0
2008-02-06 14:40:00,12.79,12.8,12.77,12.79,78800.0,9.2859,9.2931,9.2713,9.2859,78800.0
2008-02-06 14:45:00,12.8,12.81,12.79,12.8,87600.0,9.2931,9.3004,9.2859,9.2931,87600.0
2008-02-06 14:50:00,12.8,12.8,12.75,12.76,115000.0,9.2931,9.2931,9.2568,9.2641,115000.0
2008-02-06 14:55:00,12.76,12.8,12.76,12.79,105000.0,9.2641,9.2931,9.2641,9.2859,105000.0
2008-02-06 15:00:00,12.78,12.79,12.76,12.76,116600.0,9.2786,9.2859,9.2641,9.2641,116600.0
2008-02-06 15:05:00,12.77,12.81,12.76,12.8,134600.0,9.2713,9.3004,9.2641,9.2931,134600.0
2008-02-06 15:10:00,12.8,12.81,12.78,12.79,169800.0,9.2931,9.3004,9.2786,9.2859,169800.0
2008-02-06 15:15:00,12.79,12.79,12.71,12.74,247600.0,9.2859,9.2859,9.2278,9.2496,247600.0
2008-02-06 15:20:00,12.74,12.75,12.69,12.7,342400.0,9.2496,9.2568,9.2133,9.2205,342400.0
2008-02-06 15:25:00,12.7,12.76,12.7,12.74,239800.0,9.2205,9.2641,9.2205,9.2496,239800.0
2008-02-06 15:30:00,12.74,12.76,12.72,12.73,153200.0,9.2496,9.2641,9.235,9.2423,153200.0
2008-02-06 15:35:00,12.74,12.74,12.68,12.69,282400.0,9.2496,9.2496,9.206,9.2133,282400.0
2008-02-06 15:40:00,12.69,12.71,12.67,12.69,175200.0,9.2133,9.2278,9.1987,9.2133,175200.0
2008-02-06 15:45:00,12.69,12.7,12.67,12.67,228600.0,9.2133,9.2205,9.1987,9.1987,228600.0
2008-02-06 15:50:00,12.67,12.68,12.62,12.65,309200.0,9.1987,9.206,9.1624,9.1842,309200.0
2008-02-06 15:55:00,12.65,12.69,12.65,12.68,354000.0,9.1842,9.2133,9.1842,9.206,354000.0
2008-02-07 09:30:00,12.63,12.85,12.58,12.75,351800.0,9.1697,9.3294,9.1334,9.2568,351800.0
2008-02-07 09:35:00,12.76,12.88,12.69,12.77,182000.0,9.2641,9.3512,9.2133,9.2713,182000.0
2008-02-07 09:40:00,12.78,12.78,12.6,12.63,380400.0,9.2786,9.2786,9.1479,9.1697,380400.0
2008-02-07 09:45:00,12.62,12.67,12.59,12.67,155600.0,9.1624,9.1987,9.1407,9.1987,155600.0
2008-02-07 09:50:00,12.67,12.72,12.62,12.63,217400.0,9.1987,9.235,9.1624,9.1697,217400.0
2008-02-07 09:55:00,12.63,12.68,12.63,12.68,86200.0,9.1697,9.206,9.1697,9.206,86200.0
2008-02-07 10:00:00,12.68,12.71,12.65,12.71,109000.0,9.206,9.2278,9.1842,9.2278,109000.0
2008-02-07 10:05:00,12.71,12.79,12.71,12.78,148200.0,9.2278,9.2859,9.2278,9.2786,148200.0
2008-02-07 10:10:00,12.77,12.8,12.73,12.77,216800.0,9.2713,9.2931,9.2423,9.2713,216800.0
2008-02-07 10:15:00,12.76,12.83,12.74,12.76,138800.0,9.2641,9.3149,9.2496,9.2641,138800.0
2008-02-07 10:20:00,12.76,12.8,12.68,12.69,148000.0,9.2641,9.2931,9.206,9.2133,148000.0
2008-02-07 10:25:00,12.69,12.72,12.69,12.72,106400.0,9.2133,9.235,9.2133,9.235,106400.0
2008-02-07 10:30:00,12.72,12.74,12.7,12.72,120200.0,9.235,9.2496,9.2205,9.235,120200.0
2008-02-07 10:35:00,12.73,12.74,12.69,12.69,178200.0,9.2423,9.2496,9.2133,9.2133,178200.0
2008-02-07 10:40:00,12.69,12.69,12.66,12.68,175600.0,9.2133,9.2133,9.1915,9.206,175600.0
2008-02-07 10:45:00,12.67,12.7,12.66,12.7,184600.0,9.1987,9.2205,9.1915,9.2205,184600.0
2008-02-07 10:50:00,12.7,12.71,12.65,12.67,155800.0,9.2205,9.2278,9.1842,9.1987,155800.0
2008-02-07 10:55:00,12.67,12.68,12.64,12.67,93200.0,9.1987,9.206,9.177,9.1987,93200.0
2008-02-07 11:00:00,12.67,12.71,12.65,12.65,155400.0,9.1987,9.2278,9.1842,9.1842,155400.0
2008-02-07 11:05:00,12.65,12.65,12.61,12.61,168200.0,9.1842,9.1842,9.1552,9.1552,168200.0
2008-02-07 11:10:00,12.61,12.62,12.61,12.62,99000.0,9.1552,9.1624,9.1552,9.1624,99000.0
2008-02-07 11:15:00,12.62,12.64,12.58,12.58,99200.0,9.1624,9.177,9.1334,9.1334,99200.0
2008-02-07 11:20:00,12.58,12.62,12.58,12.61,142600.0,9.1334,9.1624,9.1334,9.1552,142600.0
2008-02-07 11:25:00,12.61,12.61,12.59,12.6,45200.0,9.1552,9.1552,9.1407,9.1479,45200.0
2008-02-07 11:30:00,12.6,12.63,12.6,12.63,71400.0,9.1479,9.1697,9.1479,9.1697,71400.0
2008-02-07 11:35:00,12.63,12.65,12.57,12.61,101800.0,9.1697,9.1842,9.1261,9.1552,101800.0
2008-02-07 11:40:00,12.61,12.65,12.5,12.59,659600.0,9.1552,9.1842,9.0753,9.1407,659600.0
2008-02-07 11:45:00,12.6,12.62,12.59,12.62,55400.0,9.1479,9.1624,9.1407,9.1624,55400.0
2008-02-07 11:50:00,12.62,12.62,12.6,12.6,39400.0,9.1624,9.1624,9.1479,9.1479,39400.0
2008-02-07 11:55:00,12.61,12.61,12.6,12.6,46600.0,9.1552,9.1552,9.1479,9.1479,46600.0
2008-02-07 12:00:00,12.6,12.6,12.58,12.59,63200.0,9.1479,9.1479,9.1334,9.1407,63200.0
2008-02-07 12:05:00,12.58,12.59,12.58,12.58,51200.0,9.1334,9.1407,9.1334,9.1334,51200.0
2008-02-07 12:10:00,12.58,12.58,12.58,12.58,41400.0,9.1334,9.1334,9.1334,9.1334,41400.0
2008-02-07 12:15:00,12.58,12.58,12.58,12.58,16400.0,9.1334,9.1334,9.1334,9.1334,16400.0
2008-02-07 12:20:00,12.58,12.6,12.58,12.6,55400.0,9.1334,9.1479,9.1334,9.1479,55400.0
2008-02-07 12:25:00,12.6,12.62,12.59,12.62,87600.0,9.1479,9.1624,9.1407,9.1624,87600.0
2008-02-07 12:30:00,12.61,12.69,12.61,12.68,109800.0,9.1552,9.2133,9.1552,9.206,109800.0
2008-02-07 12:35:00,12.68,12.68,12.63,12.64,97400.0,9.206,9.206,9.1697,9.177,97400.0
2008-02-07 12:40:00,12.64,12.64,12.59,12.59,108600.0,9.177,9.177,9.1407,9.1407,108600.0
2008-02-07 12:45:00,12.6,12.63,12.58,12.63,77800.0,9.1479,9.1697,9.1334,9.1697,77800.0
2008-02-07 12:50:00,12.63,12.63,12.61,12.63,47200.0,9.1697,9.1697,9.1552,9.1697,47200.0
2008-02-07 12:55:00,12.63,12.65,12.61,12.64,80000.0,9.1697,9.1842,9.1552,9.177,80000.0
2008-02-07 13:00:00,12.65,12.65,12.61,12.61,60200.0,9.1842,9.1842,9.1552,9.1552,60200.0
2008-02-07 13:05:00,12.61,12.61,12.58,12.59,99200.0,9.1552,9.1552,9.1334,9.1407,99200.0
2008-02-07 13:10:00,12.59,12.59,12.56,12.59,50400.0,9.1407,9.1407,9.1189,9.1407,50400.0
2008-02-07 13:15:00,12.59,12.6,12.59,12.59,45200.0,9.1407,9.1479,9.1407,9.1407,45200.0
2008-02-07 13:20:00,12.59,12.61,12.58,12.59,86600.0,9.1407,9.1552,9.1334,9.1407,86600.0
2008-02-07 13:25:00,12.59,12.63,12.59,12.61,95000.0,9.1407,9.1697,9.1407,9.1552,95000.0
2008-02-07 13:30:00,12.61,12.61,12.56,12.6,163000.0,9.1552,9.1552,9.1189,9.1479,163000.0
2008-02-07 13:35:00,12.61,12.63,12.6,12.63,103200.0,9.1552,9.1697,9.1479,9.1697,103200.0
2008-02-07 13:40:00,12.63,12.71,12.63,12.7,144000.0,9.1697,9.2278,9.1697,9.2205,144000.0
2008-02-07 13:45:00,12.7,12.74,12.7,12.74,302000.0,9.2205,9.2496,9.2205,9.2496,302000.0
2008-02-07 13:50:00,12.74,12.74,12.69,12.7,157600.0,9.2496,9.2496,9.2133,9.2205,157600.0
2008-02-07 13:55:00,12.7,12.78,12.7,12.78,144400.0,9.2205,9.2786,9.2205,9.2786,144400.0
2008-02-07 14:00:00,12.78,12.81,12.75,12.76,299600.0,9.2786,9.3004,9.2568,9.2641,299600.0
2008-02-07 14:05:00,12.76,12.77,12.72,12.72,130200.0,9.2641,9.2713,9.235,9.235,130200.0
2008-02-07 14:10:00,12.72,12.72,12.67,12.67,77800.0,9.235,9.235,9.1987,9.1987,77800.0
2008-02-07 14:15:00,12.67,12.67,12.61,12.63,187600.0,9.1987,9.1987,9.1552,9.1697,187600.0
2008-02-07 14:20:00,12.63,12.65,12.6,12.64,161200.0,9.1697,9.1842,9.1479,9.177,161200.0
2008-02-07 14:25:00,12.63,12.66,12.63,12.64,108200.0,9.1697,9.1915,9.1697,9.177,108200.0
2008-02-07 14:30:00,12.64,12.65,12.6,12.61,114000.0,9.177,9.1842,9.1479,9.1552,114000.0
2008-02-07 14:35:00,12.62,12.65,12.56,12.6,179200.0,9.1624,9.1842,9.1189,9.1479,179200.0
2008-02-07 14:40:00,12.6,12.63,12.58,12.6,188800.0,9.1479,9.1697,9.1334,9.1479,188800.0
2008-02-07 14:45:00,12.61,12.63,12.58,12.63,158800.0,9.1552,9.1697,9.1334,9.1697,158800.0
2008-02-07 14:50:00,12.62,12.63,12.6,12.61,97000.0,9.1624,9.1697,9.1479,9.1552,97000.0
2008-02-07 14:55:00,12.61,12.67,12.6,12.6,109600.0,9.1552,9.1987,9.1479,9.1479,109600.0
2008-02-07 15:00:00,12.6,12.6,12.56,12.57,182200.0,9.1479,9.1479,9.1189,9.1261,182200.0
2008-02-07 15:05:00,12.57,12.59,12.54,12.54,194000.0,9.1261,9.1407,9.1044,9.1044,194000.0
2008-02-07 15:10:00,12.54,12.61,12.54,12.58,148600.0,9.1044,9.1552,9.1044,9.1334,148600.0
2008-02-07 15:15:00,12.58,12.61,12.58,12.6,109200.0,9.1334,9.1552,9.1334,9.1479,109200.0
2008-02-07 15:20:00,12.6,12.63,12.58,12.6,214600.0,9.1479,9.1697,9.1334,9.1479,214600.0
2008-02-07 15:25:00,12.6,12.66,12.59,12.62,120600.0,9.1479,9.1915,9.1407,9.1624,120600.0
2008-02-07 15:30:00,12.62,12.66,12.61,12.64,168200.0,9.1624,9.1915,9.1552,9.177,168200.0
2008-02-07 15:35:00,12.64,12.68,12.62,12.65,132400.0,9.177,9.206,9.1624,9.1842,132400.0
2008-02-07 15:40:00,12.64,12.65,12.6,12.6,196200.0,9.177,9.1842,9.1479,9.1479,196200.0
2008-02-07 15:45:00,12.6,12.63,12.58,12.6,274000.0,9.1479,9.1697,9.1334,9.1479,274000.0
2008-02-07 15:50:00,12.6,12.67,12.6,12.66,210400.0,9.1479,9.1987,9.1479,9.1915,210400.0
2008-02-07 15:55:00,12.66,12.67,12.64,12.65,287000.0,9.1915,9.1987,9.177,9.1842,287000.0
2008-02-08 09:30:00,12.59,12.7,12.58,12.66,76400.0,9.1407,9.2205,9.1334,9.1915,76400.0
2008-02-08 09:35:00,12.7,12.74,12.59,12.59,107000.0,9.2205,9.2496,9.1407,9.1407,107000.0
2008-02-08 09:40:00,12.59,12.67,12.58,12.65,237400.0,9.1407,9.1987,9.1334,9.1842,237400.0
2008-02-08 09:45:00,12.65,12.67,12.6,12.63,123800.0,9.1842,9.1987,9.1479,9.1697,123800.0
2008-02-08 09:50:00,12.63,12.65,12.6,12.64,86400.0,9.1697,9.1842,9.1479,9.177,86400.0
2008-02-08 09:55:00,12.63,12.72,12.62,12.72,91200.0,9.1697,9.235,9.1624,9.235,91200.0
2008-02-08 10:00:00,12.72,12.72,12.65,12.71,116400.0,9.235,9.235,9.1842,9.2278,116400.0
2008-02-08 10:05:00,12.7,12.71,12.65,12.65,78200.0,9.2205,9.2278,9.1842,9.1842,78200.0
2008-02-08 10:10:00,12.64,12.71,12.63,12.68,144600.0,9.177,9.2278,9.1697,9.206,144600.0
2008-02-08 10:15:00,12.68,12.72,12.67,12.7,169000.0,9.206,9.235,9.1987,9.2205,169000.0
2008-02-08 10:20:00,12.7,12.74,12.7,12.72,158000.0,9.2205,9.2496,9.2205,9.235,158000.0
2008-02-08 10:25:00,12.72,12.74,12.71,12.72,121000.0,9.235,9.2496,9.2278,9.235,121000.0
2008-02-08 10:30:00,12.72,12.72,12.68,12.7,159800.0,9.235,9.235,9.206,9.2205,159800.0
2008-02-08 10:35:00,12.71,12.75,12.7,12.74,114000.0,9.2278,9.2568,9.2205,9.2496,114000.0
2008-02-08 10:40:00,12.75,12.81,12.74,12.81,174200.0,9.2568,9.3004,9.2496,9.3004,174200.0
2008-02-08 10:45:00,12.81,12.84,12.81,12.81,134400.0,9.3004,9.3222,9.3004,9.3004,134400.0
2008-02-08 10:50:00,12.81,12.85,12.81,12.83,94000.0,9.3004,9.3294,9.3004,9.3149,94000.0
2008-02-08 10:55:00,12.83,12.85,12.81,12.81,89800.0,9.3149,9.3294,9.3004,9.3004,89800.0
2008-02-08 11:00:00,12.81,12.82,12.8,12.8,118000.0,9.3004,9.3076,9.2931,9.2931,118000.0
2008-02-08 11:05:00,12.8,12.84,12.79,12.84,193200.0,9.2931,9.3222,9.2859,9.3222,193200.0
2008-02-08 11:10:00,12.84,12.86,12.83,12.86,170200.0,9.3222,9.3367,9.3149,9.3367,170200.0
2008-02-08 11:15:00,12.85,12.88,12.85,12.88,132600.0,9.3294,9.3512,9.3294,9.3512,132600.0
2008-02-08 11:20:00,12.88,12.88,12.83,12.85,129400.0,9.3512,9.3512,9.3149,9.3294,129400.0
2008-02-08 11:25:00,12.85,12.9,12.85,12.9,122600.0,9.3294,9.3657,9.3294,9.3657,122600.0
2008-02-08 11:30:00,12.9,12.92,12.89,12.89,378000.0,9.3657,9.3802,9.3585,9.3585,378000.0
2008-02-08 11:35:00,12.89,12.9,12.87,12.87,121800.0,9.3585,9.3657,9.3439,9.3439,121800.0
2008-02-08 11:40:00,12.87,12.89,12.85,12.88,165600.0,9.3439,9.3585,9.3294,9.3512,165600.0
2008-02-08 11:45:00,12.88,12.89,12.84,12.84,198200.0,9.3512,9.3585,9.3222,9.3222,198200.0
2008-02-08 11:50:00,12.84,12.86,12.83,12.84,122800.0,9.3222,9.3367,9.3149,9.3222,122800.0
2008-02-08 11:55:00,12.84,12.85,12.83,12.83,118200.0,9.3222,9.3294,9.3149,9.3149,118200.0
2008-02-08 12:00:00,12.83,12.84,12.79,12.8,184600.0,9.3149,9.3222,9.2859,9.2931,184600.0
2008-02-08 12:05:00,12.8,12.8,12.77,12.77,221200.0,9.2931,9.2931,9.2713,9.2713,221200.0
2008-02-08 12:10:00,12.78,12.78,12.77,12.77,72400.0,9.2786,9.2786,9.2713,9.2713,72400.0
2008-02-08 12:15:00,12.77,12.78,12.77,12.78,127200.0,9.2713,9.2786,9.2713,9.2786,127200.0
2008-02-08 12:20:00,12.78,12.78,12.75,12.78,330400.0,9.2786,9.2786,9.2568,9.2786,330400.0
2008-02-08 12:25:00,12.78,12.87,12.78,12.86,239000.0,9.2786,9.3439,9.2786,9.3367,239000.0
2008-02-08 12:30:00,12.86,12.87,12.84,12.84,788600.0,9.3367,9.3439,9.3222,9.3222,788600.0
2008-02-08 12:35:00,12.84,12.87,12.84,12.86,105600.0,9.3222,9.3439,9.3222,9.3367,105600.0
2008-02-08 12:40:00,12.86,12.9,12.86,12.89,169200.0,9.3367,9.3657,9.3367,9.3585,169200.0
2008-02-08 12:45:00,12.89,12.9,12.86,12.88,295200.0,9.3585,9.3657,9.3367,9.3512,295200.0
2008-02-08 12:50:00,12.88,12.9,12.88,12.89,220400.0,9.3512,9.3657,9.3512,9.3585,220400.0
2008-02-08 12:55:00,12.9,12.9,12.86,12.88,147800.0,9.3657,9.3657,9.3367,9.3512,147800.0
2008-02-08 13:00:00,12.88,12.88,12.87,12.88,96200.0,9.3512,9.3512,9.3439,9.3512,96200.0
2008-02-08 13:05:00,12.88,12.89,12.86,12.88,137400.0,9.3512,9.3585,9.3367,9.3512,137400.0
2008-02-08 13:10:00,12.87,12.9,12.83,12.84,359400.0,9.3439,9.3657,9.3149,9.3222,359400.0
2008-02-08 13:15:00,12.84,12.86,12.81,12.85,139600.0,9.3222,9.3367,9.3004,9.3294,139600.0
2008-02-08 13:20:00,12.85,12.86,12.84,12.84,236600.0,9.3294,9.3367,9.3222,9.3222,236600.0
2008-02-08 13:25:00,12.85,12.87,12.84,12.85,296400.0,9.3294,9.3439,9.3222,9.3294,296400.0
2008-02-08 13:30:00,12.85,12.87,12.84,12.85,520200.0,9.3294,9.3439,9.3222,9.3294,520200.0
2008-02-08 13:35:00,12.85,12.86,12.85,12.85,255400.0,9.3294,9.3367,9.3294,9.3294,255400.0
2008-02-08 13:40:00,12.85,12.88,12.84,12.85,219600.0,9.3294,9.3512,9.3222,9.3294,219600.0
2008-02-08 13:45:00,12.85,12.88,12.85,12.86,151600.0,9.3294,9.3512,9.3294,9.3367,151600.0
2008-02-08 13:50:00,12.85,12.9,12.85,12.85,116200.0,9.3294,9.3657,9.3294,9.3294,116200.0
2008-02-08 13:55:00,12.85,12.89,12.85,12.85,108800.0,9.3294,9.3585,9.3294,9.3294,108800.0
2008-02-08 14:00:00,12.85,12.86,12.85,12.85,102400.0,9.3294,9.3367,9.3294,9.3294,102400.0
2008-02-08 14:05:00,12.85,12.86,12.85,12.85,91600.0,9.3294,9.3367,9.3294,9.3294,91600.0
2008-02-08 14:10:00,12.85,12.87,12.85,12.86,76000.0,9.3294,9.3439,9.3294,9.3367,76000.0
2008-02-08 14:15:00,12.86,12.9,12.86,12.9,125400.0,9.3367,9.3657,9.3367,9.3657,125400.0
2008-02-08 14:20:00,12.9,12.9,12.87,12.88,107600.0,9.3657,9.3657,9.3439,9.3512,107600.0
2008-02-08 14:25:00,12.88,12.88,12.88,12.88,62600.0,9.3512,9.3512,9.3512,9.3512,62600.0
2008-02-08 14:30:00,12.88,12.88,12.85,12.86,111400.0,9.3512,9.3512,9.3294,9.3367,111400.0
2008-02-08 14:35:00,12.86,12.88,12.86,12.88,76800.0,9.3367,9.3512,9.3367,9.3512,76800.0
2008-02-08 14:40:00,12.88,12.88,12.87,12.88,66800.0,9.3512,9.3512,9.3439,9.3512,66800.0
2008-02-08 14:45:00,12.88,12.88,12.84,12.85,221200.0,9.3512,9.3512,9.3222,9.3294,221200.0
2008-02-08 14:50:00,12.85,12.87,12.85,12.86,75400.0,9.3294,9.3439,9.3294,9.3367,75400.0
2008-02-08 14:55:00,12.87,12.87,12.85,12.85,84400.0,9.3439,9.3439,9.3294,9.3294,84400.0
2008-02-08 15:00:00,12.85,12.86,12.84,12.85,153600.0,9.3294,9.3367,9.3222,9.3294,153600.0
2008-02-08 15:05:00,12.86,12.86,12.84,12.86,365800.0,9.3367,9.3367,9.3222,9.3367,365800.0
2008-02-08 15:10:00,12.86,12.86,12.84,12.85,129600.0,9.3367,9.3367,9.3222,9.3294,129600.0
2008-02-08 15:15:00,12.85,12.87,12.85,12.87,101000.0,9.3294,9.3439,9.3294,9.3439,101000.0
2008-02-08 15:20:00,12.87,12.87,12.83,12.86,196000.0,9.3439,9.3439,9.3149,9.3367,196000.0
2008-02-08 15:25:00,12.86,12.88,12.85,12.88,152000.0,9.3367,9.3512,9.3294,9.3512,152000.0
2008-02-08 15:30:00,12.88,12.9,12.87,12.9,264400.0,9.3512,9.3657,9.3439,9.3657,264400.0
2008-02-08 15:35:00,12.9,12.9,12.87,12.87,216200.0,9.3657,9.3657,9.3439,9.3439,216200.0
2008-02-08 15:40:00,12.87,12.88,12.85,12.87,257800.0,9.3439,9.3512,9.3294,9.3439,257800.0
2008-02-08 15:45:00,12.87,12.91,12.87,12.9,312800.0,9.3439,9.373,9.3439,9.3657,312800.0
2008-02-08 15:50:00,12.9,12.9,12.85,12.85,377200.0,9.3657,9.3657,9.3294,9.3294,377200.0
2008-02-08 15:55:00,12.86,12.86,12.84,12.86,464000.0,9.3367,9.3367,9.3222,9.3367,464000.0
2008-02-11 09:30:00,12.83,12.86,12.76,12.85,66400.0,9.3149,9.3367,9.2641,9.3294,66400.0
2008-02-11 09:35:00,12.85,12.93,12.81,12.83,102000.0,9.3294,9.3875,9.3004,9.3149,102000.0
2008-02-11 09:40:00,12.81,12.88,12.81,12.87,83800.0,9.3004,9.3512,9.3004,9.3439,83800.0
2008-02-11 09:45:00,12.87,12.92,12.83,12.85,109400.0,9.3439,9.3802,9.3149,9.3294,109400.0
2008-02-11 09:50:00,12.85,12.88,12.82,12.84,93400.0,9.3294,9.3512,9.3076,9.3222,93400.0
2008-02-11 09:55:00,12.84,12.87,12.81,12.87,130800.0,9.3222,9.3439,9.3004,9.3439,130800.0
2008-02-11 10:00:00,12.86,12.88,12.83,12.86,117200.0,9.3367,9.3512,9.3149,9.3367,117200.0
2008-02-11 10:05:00,12.86,12.87,12.83,12.84,137000.0,9.3367,9.3439,9.3149,9.3222,137000.0
2008-02-11 10:10:00,12.83,12.87,12.83,12.87,81200.0,9.3149,9.3439,9.3149,9.3439,81200.0
2008-02-11 10:15:00,12.87,12.88,12.85,12.86,73800.0,9.3439,9.3512,9.3294,9.3367,73800.0
2008-02-11 10:20:00,12.86,12.87,12.83,12.86,114000.0,9.3367,9.3439,9.3149,9.3367,114000.0
2008-02-11 10:25:00,12.85,12.9,12.84,12.9,53200.0,9.3294,9.3657,9.3222,9.3657,53200.0
2008-02-11 10:30:00,12.9,12.9,12.84,12.88,61600.0,9.3657,9.3657,9.3222,9.3512,61600.0
2008-02-11 10:35:00,12.87,12.9,12.84,12.84,63800.0,9.3439,9.3657,9.3222,9.3222,63800.0
2008-02-11 10:40:00,12.84,12.87,12.83,12.83,113400.0,9.3222,9.3439,9.3149,9.3149,113400.0
2008-02-11 10:45:00,12.83,12.87,12.83,12.86,134600.0,9.3149,9.3439,9.3149,9.3367,134600.0
2008-02-11 10:50:00,12.86,12.87,12.83,12.86,80600.0,9.3367,9.3439,9.3149,9.3367,80600.0
2008-02-11 10:55:00,12.87,12.88,12.85,12.86,55600.0,9.3439,9.3512,9.3294,9.3367,55600.0
2008-02-11 11:00:00,12.86,12.88,12.84,12.88,112000.0,9.3367,9.3512,9.3222,9.3512,112000.0
2008-02-11 11:05:00,12.88,12.95,12.87,12.88,142800.0,9.3512,9.402,9.3439,9.3512,142800.0
2008-02-11 11:10:00,12.89,12.91,12.87,12.88,77600.0,9.3585,9.373,9.3439,9.3512,77600.0
2008-02-11 11:15:00,12.88,12.92,12.88,12.92,76600.0,9.3512,9.3802,9.3512,9.3802,76600.0
2008-02-11 11:20:00,12.91,12.93,12.9,12.9,72400.0,9.373,9.3875,9.3657,9.3657,72400.0
2008-02-11 11:25:00,12.91,12.91,12.85,12.87,107000.0,9.373,9.373,9.3294,9.3439,107000.0
2008-02-11 11:30:00,12.86,12.88,12.83,12.85,156200.0,9.3367,9.3512,9.3149,9.3294,156200.0
2008-02-11 11:35:00,12.85,12.88,12.85,12.87,74600.0,9.3294,9.3512,9.3294,9.3439,74600.0
2008-02-11 11:40:00,12.86,12.89,12.86,12.89,74400.0,9.3367,9.3585,9.3367,9.3585,74400.0
2008-02-11 11:45:00,12.89,12.92,12.88,12.9,85600.0,9.3585,9.3802,9.3512,9.3657,85600.0
2008-02-11 11:50:00,12.9,12.92,12.87,12.9,109000.0,9.3657,9.3802,9.3439,9.3657,109000.0
2008-02-11 11:55:00,12.9,12.9,12.86,12.87,67400.0,9.3657,9.3657,9.3367,9.3439,67400.0
2008-02-11 12:00:00,12.87,12.94,12.86,12.93,104000.0,9.3439,9.3948,9.3367,9.3875,104000.0
2008-02-11 12:05:00,12.93,12.99,12.93,12.98,98600.0,9.3875,9.4311,9.3875,9.4238,98600.0
2008-02-11 12:10:00,12.98,12.99,12.94,12.99,93600.0,9.4238,9.4311,9.3948,9.4311,93600.0
2008-02-11 12:15:00,12.99,12.99,12.95,12.96,110000.0,9.4311,9.4311,9.402,9.4093,110000.0
2008-02-11 12:20:00,12.97,12.97,12.96,12.96,66400.0,9.4165,9.4165,9.4093,9.4093,66400.0
2008-02-11 12:25:00,12.96,12.98,12.95,12.97,92400.0,9.4093,9.4238,9.402,9.4165,92400.0
2008-02-11 12:30:00,12.97,12.99,12.96,12.97,120200.0,9.4165,9.4311,9.4093,9.4165,120200.0
2008-02-11 12:35:00,12.97,13.0,12.97,12.99,110400.0,9.4165,9.4383,9.4165,9.4311,110400.0
2008-02-11 12:40:00,12.99,13.01,12.98,12.99,141800.0,9.4311,9.4456,9.4238,9.4311,141800.0
2008-02-11 12:45:00,12.99,13.01,12.99,13.0,57800.0,9.4311,9.4456,9.4311,9.4383,57800.0
2008-02-11 12:50:00,13.0,13.0,12.98,12.99,77000.0,9.4383,9.4383,9.4238,9.4311,77000.0
2008-02-11 12:55:00,12.99,13.0,12.99,12.99,41400.0,9.4311,9.4383,9.4311,9.4311,41400.0
2008-02-11 13:00:00,13.0,13.01,12.99,12.99,397000.0,9.4383,9.4456,9.4311,9.4311,397000.0
2008-02-11 13:05:00,12.99,12.99,12.96,12.96,53600.0,9.4311,9.4311,9.4093,9.4093,53600.0
2008-02-11 13:10:00,12.96,12.97,12.95,12.96,35200.0,9.4093,9.4165,9.402,9.4093,35200.0
2008-02-11 13:15:00,12.96,12.97,12.94,12.96,62400.0,9.4093,9.4165,9.3948,9.4093,62400.0
2008-02-11 13:20:00,12.97,12.97,12.96,12.97,61000.0,9.4165,9.4165,9.4093,9.4165,61000.0
2008-02-11 13:25:00,12.97,12.97,12.96,12.97,44800.0,9.4165,9.4165,9.4093,9.4165,44800.0
2008-02-11 13:30:00,12.97,12.99,12.95,12.96,127800.0,9.4165,9.4311,9.402,9.4093,127800.0
2008-02-11 13:35:00,12.96,12.97,12.95,12.97,78000.0,9.4093,9.4165,9.402,9.4165,78000.0
2008-02-11 13:40:00,12.97,12.98,12.96,12.97,113400.0,9.4165,9.4238,9.4093,9.4165,113400.0
2008-02-11 13:45:00,12.97,12.97,12.97,12.97,82000.0,9.4165,9.4165,9.4165,9.4165,82000.0
2008-02-11 13:50:00,12.97,12.99,12.97,12.99,75200.0,9.4165,9.4311,9.4165,9.4311,75200.0
2008-02-11 13:55:00,12.99,12.99,12.97,12.99,51200.0,9.4311,9.4311,9.4165,9.4311,51200.0
2008-02-11 14:00:00,12.99,13.0,12.97,12.97,1092600.0,9.4311,9.4383,9.4165,9.4165,1092600.0
2008-02-11 14:05:00,12.97,12.97,12.95,12.97,118200.0,9.4165,9.4165,9.402,9.4165,118200.0
2008-02-11 14:10:00,12.97,12.98,12.96,12.97,112400.0,9.4165,9.4238,9.4093,9.4165,112400.0
2008-02-11 14:15:00,12.97,12.97,12.95,12.96,187200.0,9.4165,9.4165,9.402,9.4093,187200.0
2008-02-11 14:20:00,12.96,12.96,12.95,12.96,86000.0,9.4093,9.4093,9.402,9.4093,86000.0
2008-02-11 14:25:00,12.96,12.96,12.95,12.96,70000.0,9.4093,9.4093,9.402,9.4093,70000.0
2008-02-11 14:30:00,12.96,12.96,12.95,12.96,56800.0,9.4093,9.4093,9.402,9.4093,56800.0
2008-02-11 14:35:00,12.96,12.97,12.94,12.95,149200.0,9.4093,9.4165,9.3948,9.402,149200.0
2008-02-11 14:40:00,12.95,12.95,12.94,12.95,59000.0,9.402,9.402,9.3948,9.402,59000.0
2008-02-11 14:45:00,12.95,12.96,12.95,12.96,100600.0,9.402,9.4093,9.402,9.4093,100600.0
2008-02-11 14:50:00,12.95,12.97,12.95,12.96,71800.0,9.402,9.4165,9.402,9.4093,71800.0
2008-02-11 14:55:00,12.96,12.97,12.95,12.97,81400.0,9.4093,9.4165,9.402,9.4165,81400.0
2008-02-11 15:00:00,12.97,12.97,12.91,12.95,166000.0,9.4165,9.4165,9.373,9.402,166000.0
2008-02-11 15:05:00,12.96,12.96,12.93,12.94,209800.0,9.4093,9.4093,9.3875,9.3948,209800.0
2008-02-11 15:10:00,12.94,12.97,12.94,12.96,346000.0,9.3948,9.4165,9.3948,9.4093,346000.0
2008-02-11 15:15:00,12.97,12.97,12.94,12.95,140400.0,9.4165,9.4165,9.3948,9.402,140400.0
2008-02-11 15:20:00,12.95,13.01,12.95,13.01,221000.0,9.402,9.4456,9.402,9.4456,221000.0
2008-02-11 15:25:00,13.0,13.0,12.95,12.97,206800.0,9.4383,9.4383,9.402,9.4165,206800.0
2008-02-11 15:30:00,12.96,12.99,12.95,12.97,132800.0,9.4093,9.4311,9.402,9.4165,132800.0
2008-02-11 15:35:00,12.97,12.99,12.92,12.95,219600.0,9.4165,9.4311,9.3802,9.402,219600.0
2008-02-11 15:40:00,12.95,12.95,12.94,12.95,117800.0,9.402,9.402,9.3948,9.402,117800.0
2008-02-11 15:45:00,12.95,12.97,12.94,12.97,136600.0,9.402,9.4165,9.3948,9.4165,136600.0
2008-02-11 15:50:00,12.97,13.01,12.97,13.01,246000.0,9.4165,9.4456,9.4165,9.4456,246000.0
2008-02-11 15:55:00,13.01,13.02,12.99,12.99,879400.0,9.4456,9.4528,9.4311,9.4311,879400.0
2008-02-12 09:30:00,13.03,13.08,12.91,13.0,154600.0,9.4601,9.4964,9.373,9.4383,154600.0
2008-02-12 09:35:00,13.0,13.0,12.94,12.99,199400.0,9.4383,9.4383,9.3948,9.4311,199400.0
2008-02-12 09:40:00,12.99,12.99,12.93,12.99,143800.0,9.4311,9.4311,9.3875,9.4311,143800.0
2008-02-12 09:45:00,12.99,12.99,12.95,12.99,122200.0,9.4311,9.4311,9.402,9.4311,122200.0
2008-02-12 09:50:00,12.99,12.99,12.97,12.97,148200.0,9.4311,9.4311,9.4165,9.4165,148200.0
2008-02-12 09:55:00,12.97,12.99,12.97,12.99,111000.0,9.4165,9.4311,9.4165,9.4311,111000.0
2008-02-12 10:00:00,12.99,13.0,12.97,13.0,151600.0,9.4311,9.4383,9.4165,9.4383,151600.0
2008-02-12 10:05:00,12.99,13.0,12.98,13.0,161800.0,9.4311,9.4383,9.4238,9.4383,161800.0
2008-02-12 10:10:00,13.0,13.01,12.99,12.99,684200.0,9.4383,9.4456,9.4311,9.4311,684200.0
2008-02-12 10:15:00,12.99,13.0,12.97,12.97,647600.0,9.4311,9.4383,9.4165,9.4165,647600.0
2008-02-12 10:20:00,12.97,12.99,12.97,12.97,84800.0,9.4165,9.4311,9.4165,9.4165,84800.0
2008-02-12 10:25:00,12.97,12.97,12.94,12.95,192200.0,9.4165,9.4165,9.3948,9.402,192200.0
2008-02-12 10:30:00,12.95,13.0,12.95,12.99,235000.0,9.402,9.4383,9.402,9.4311,235000.0
2008-02-12 10:35:00,12.99,12.99,12.95,12.96,205400.0,9.4311,9.4311,9.402,9.4093,205400.0
2008-02-12 10:40:00,12.96,12.96,12.93,12.96,111400.0,9.4093,9.4093,9.3875,9.4093,111400.0
2008-02-12 10:45:00,12.96,12.99,12.95,12.96,163000.0,9.4093,9.4311,9.402,9.4093,163000.0
2008-02-12 10:50:00,12.97,12.97,12.93,12.94,140800.0,9.4165,9.4165,9.3875,9.3948,140800.0
2008-02-12 10:55:00,12.94,12.95,12.93,12.93,112400.0,9.3948,9.402,9.3875,9.3875,112400.0
2008-02-12 11:00:00,12.94,12.94,12.93,12.93,95800.0,9.3948,9.3948,9.3875,9.3875,95800.0
2008-02-12 11:05:00,12.93,12.93,12.91,12.93,123000.0,9.3875,9.3875,9.373,9.3875,123000.0
2008-02-12 11:10:00,12.94,12.96,12.93,12.95,134400.0,9.3948,9.4093,9.3875,9.402,134400.0
2008-02-12 11:15:00,12.95,12.97,12.95,12.96,77600.0,9.402,9.4165,9.402,9.4093,77600.0
2008-02-12 11:20:00,12.96,12.97,12.94,12.94,76400.0,9.4093,9.4165,9.3948,9.3948,76400.0
2008-02-12 11:25:00,12.94,12.94,12.92,12.93,82000.0,9.3948,9.3948,9.3802,9.3875,82000.0
2008-02-12 11:30:00,12.94,12.95,12.93,12.93,50600.0,9.3948,9.402,9.3875,9.3875,50600.0
2008-02-12 11:35:00,12.94,12.94,12.93,12.93,40800.0,9.3948,9.3948,9.3875,9.3875,40800.0
2008-02-12 11:40:00,12.93,12.95,12.93,12.94,68800.0,9.3875,9.402,9.3875,9.3948,68800.0
2008-02-12 11:45:00,12.94,12.94,12.93,12.94,30200.0,9.3948,9.3948,9.3875,9.3948,30200.0
2008-02-12 11:50:00,12.94,12.94,12.9,12.9,70400.0,9.3948,9.3948,9.3657,9.3657,70400.0
2008-02-12 11:55:00,12.9,12.93,12.9,12.93,152000.0,9.3657,9.3875,9.3657,9.3875,152000.0
2008-02-12 12:00:00,12.93,12.93,12.92,12.93,77000.0,9.3875,9.3875,9.3802,9.3875,77000.0
2008-02-12 12:05:00,12.93,12.93,12.92,12.92,60600.0,9.3875,9.3875,9.3802,9.3802,60600.0
2008-02-12 12:10:00,12.92,12.92,12.9,12.9,71000.0,9.3802,9.3802,9.3657,9.3657,71000.0
2008-02-12 12:15:00,12.9,12.9,12.9,12.9,145200.0,9.3657,9.3657,9.3657,9.3657,145200.0
2008-02-12 12:20:00,12.9,12.9,12.87,12.88,151000.0,9.3657,9.3657,9.3439,9.3512,151000.0
2008-02-12 12:25:00,12.87,12.88,12.85,12.85,158400.0,9.3439,9.3512,9.3294,9.3294,158400.0
2008-02-12 12:30:00,12.85,12.85,12.81,12.82,169000.0,9.3294,9.3294,9.3004,9.3076,169000.0
2008-02-12 12:35:00,12.81,12.84,12.81,12.83,88400.0,9.3004,9.3222,9.3004,9.3149,88400.0
2008-02-12 12:40:00,12.83,12.84,12.81,12.81,71000.0,9.3149,9.3222,9.3004,9.3004,71000.0
2008-02-12 12:45:00,12.81,12.85,12.81,12.83,105400.0,9.3004,9.3294,9.3004,9.3149,105400.0
2008-02-12 12:50:00,12.83,12.85,12.83,12.83,80000.0,9.3149,9.3294,9.3149,9.3149,80000.0
2008-02-12 12:55:00,12.83,12.85,12.81,12.85,72000.0,9.3149,9.3294,9.3004,9.3294,72000.0
2008-02-12 13:00:00,12.85,12.88,12.84,12.88,79200.0,9.3294,9.3512,9.3222,9.3512,79200.0
2008-02-12 13:05:00,12.88,12.9,12.88,12.9,97000.0,9.3512,9.3657,9.3512,9.3657,97000.0
2008-02-12 13:10:00,12.89,12.89,12.88,12.89,117200.0,9.3585,9.3585,9.3512,9.3585,117200.0
2008-02-12 13:15:00,12.89,12.9,12.88,12.9,153800.0,9.3585,9.3657,9.3512,9.3657,153800.0
2008-02-12 13:20:00,12.9,12.9,12.9,12.9,51200.0,9.3657,9.3657,9.3657,9.3657,51200.0
2008-02-12 13:25:00,12.9,12.91,12.9,12.9,96400.0,9.3657,9.373,9.3657,9.3657,96400.0
2008-02-12 13:30:00,12.9,12.91,12.89,12.9,84600.0,9.3657,9.373,9.3585,9.3657,84600.0
2008-02-12 13:35:00,12.9,12.9,12.88,12.9,98600.0,9.3657,9.3657,9.3512,9.3657,98600.0
2008-02-12 13:40:00,12.9,12.9,12.88,12.88,74400.0,9.3657,9.3657,9.3512,9.3512,74400.0
2008-02-12 13:45:00,12.88,12.9,12.88,12.9,87000.0,9.3512,9.3657,9.3512,9.3657,87000.0
2008-02-12 13:50:00,12.9,12.93,12.89,12.9,108800.0,9.3657,9.3875,9.3585,9.3657,108800.0
2008-02-12 13:55:00,12.9,12.92,12.9,12.9,38800.0,9.3657,9.3802,9.3657,9.3657,38800.0
2008-02-12 14:00:00,12.9,12.9,12.9,12.9,61400.0,9.3657,9.3657,9.3657,9.3657,61400.0
2008-02-12 14:05:00,12.9,12.9,12.9,12.9,72000.0,9.3657,9.3657,9.3657,9.3657,72000.0
2008-02-12 14:10:00,12.9,12.91,12.89,12.9,123000.0,9.3657,9.373,9.3585,9.3657,123000.0
2008-02-12 14:15:00,12.9,12.9,12.87,12.87,155400.0,9.3657,9.3657,9.3439,9.3439,155400.0
2008-02-12 14:20:00,12.87,12.88,12.86,12.87,121800.0,9.3439,9.3512,9.3367,9.3439,121800.0
2008-02-12 14:25:00,12.87,12.89,12.86,12.87,3144000.0,9.3439,9.3585,9.3367,9.3439,3144000.0
2008-02-12 14:30:00,12.86,12.88,12.85,12.87,206200.0,9.3367,9.3512,9.3294,9.3439,206200.0
2008-02-12 14:35:00,12.87,12.88,12.87,12.87,106800.0,9.3439,9.3512,9.3439,9.3439,106800.0
2008-02-12 14:40:00,12.87,12.9,12.87,12.9,135400.0,9.3439,9.3657,9.3439,9.3657,135400.0
2008-02-12 14:45:00,12.9,12.93,12.89,12.92,148000.0,9.3657,9.3875,9.3585,9.3802,148000.0
2008-02-12 14:50:00,12.92,12.93,12.9,12.9,99600.0,9.3802,9.3875,9.3657,9.3657,99600.0
2008-02-12 14:55:00,12.9,12.91,12.9,12.91,96000.0,9.3657,9.373,9.3657,9.373,96000.0
2008-02-12 15:00:00,12.91,12.91,12.88,12.89,143000.0,9.373,9.373,9.3512,9.3585,143000.0
2008-02-12 15:05:00,12.89,12.9,12.86,12.88,220000.0,9.3585,9.3657,9.3367,9.3512,220000.0
2008-02-12 15:10:00,12.88,12.9,12.88,12.89,177000.0,9.3512,9.3657,9.3512,9.3585,177000.0
2008-02-12 15:15:00,12.88,12.94,12.86,12.86,137000.0,9.3512,9.3948,9.3367,9.3367,137000.0
2008-02-12 15:20:00,12.86,12.87,12.82,12.83,127200.0,9.3367,9.3439,9.3076,9.3149,127200.0
2008-02-12 15:25:00,12.83,12.85,12.81,12.84,155200.0,9.3149,9.3294,9.3004,9.3222,155200.0
2008-02-12 15:30:00,12.84,12.85,12.83,12.84,177200.0,9.3222,9.3294,9.3149,9.3222,177200.0
2008-02-12 15:35:00,12.84,12.84,12.81,12.81,263200.0,9.3222,9.3222,9.3004,9.3004,263200.0
2008-02-12 15:40:00,12.81,12.84,12.81,12.84,240000.0,9.3004,9.3222,9.3004,9.3222,240000.0
2008-02-12 15:45:00,12.84,12.9,12.83,12.9,342200.0,9.3222,9.3657,9.3149,9.3657,342200.0
2008-02-12 15:50:00,12.9,12.9,12.88,12.88,242400.0,9.3657,9.3657,9.3512,9.3512,242400.0
2008-02-12 15:55:00,12.88,12.91,12.87,12.9,429800.0,9.3512,9.373,9.3439,9.3657,429800.0
2008-02-13 09:30:00,12.99,13.08,12.99,13.05,255800.0,9.4578,9.5233,9.4578,9.5015,255800.0
2008-02-13 09:35:00,13.06,13.06,12.99,12.99,113800.0,9.5088,9.5088,9.4578,9.4578,113800.0
2008-02-13 09:40:00,12.97,13.01,12.96,12.99,75200.0,9.4432,9.4724,9.436,9.4578,75200.0
2008-02-13 09:45:00,12.99,13.01,12.97,13.01,159200.0,9.4578,9.4724,9.4432,9.4724,159200.0
2008-02-13 09:50:00,13.01,13.02,12.97,12.98,113200.0,9.4724,9.4796,9.4432,9.4505,113200.0
2008-02-13 09:55:00,12.99,13.0,12.97,13.0,95200.0,9.4578,9.4651,9.4432,9.4651,95200.0
2008-02-13 10:00:00,13.01,13.02,12.95,12.99,158600.0,9.4724,9.4796,9.4287,9.4578,158600.0
2008-02-13 10:05:00,12.98,13.01,12.96,13.01,104000.0,9.4505,9.4724,9.436,9.4724,104000.0
2008-02-13 10:10:00,13.01,13.05,13.0,13.04,136400.0,9.4724,9.5015,9.4651,9.4942,136400.0
2008-02-13 10:15:00,13.04,13.06,13.03,13.03,69000.0,9.4942,9.5088,9.4869,9.4869,69000.0
2008-02-13 10:20:00,13.03,13.05,13.01,13.03,95000.0,9.4869,9.5015,9.4724,9.4869,95000.0
2008-02-13 10:25:00,13.03,13.06,13.01,13.06,76400.0,9.4869,9.5088,9.4724,9.5088,76400.0
2008-02-13 10:30:00,13.06,13.06,13.0,13.06,145400.0,9.5088,9.5088,9.4651,9.5088,145400.0
2008-02-13 10:35:00,13.06,13.08,13.02,13.06,118400.0,9.5088,9.5233,9.4796,9.5088,118400.0
2008-02-13 10:40:00,13.06,13.07,13.02,13.05,87200.0,9.5088,9.516,9.4796,9.5015,87200.0
2008-02-13 10:45:00,13.05,13.07,13.04,13.06,158200.0,9.5015,9.516,9.4942,9.5088,158200.0
2008-02-13 10:50:00,13.06,13.08,13.05,13.06,80600.0,9.5088,9.5233,9.5015,9.5088,80600.0
2008-02-13 10:55:00,13.06,13.09,13.06,13.06,95000.0,9.5088,9.5306,9.5088,9.5088,95000.0
2008-02-13 11:00:00,13.06,13.08,13.06,13.08,67000.0,9.5088,9.5233,9.5088,9.5233,67000.0
2008-02-13 11:05:00,13.08,13.12,13.08,13.12,95200.0,9.5233,9.5524,9.5233,9.5524,95200.0
2008-02-13 11:10:00,13.12,13.14,13.12,13.13,107600.0,9.5524,9.567,9.5524,9.5597,107600.0
2008-02-13 11:15:00,13.13,13.18,13.13,13.15,118800.0,9.5597,9.5961,9.5597,9.5743,118800.0
2008-02-13 11:20:00,13.15,13.17,13.15,13.15,87000.0,9.5743,9.5888,9.5743,9.5743,87000.0
2008-02-13 11:25:00,13.15,13.2,13.15,13.2,153000.0,9.5743,9.6107,9.5743,9.6107,153000.0
2008-02-13 11:30:00,13.2,13.2,13.18,13.19,112200.0,9.6107,9.6107,9.5961,9.6034,112200.0
2008-02-13 11:35:00,13.19,13.2,13.17,13.18,118400.0,9.6034,9.6107,9.5888,9.5961,118400.0
2008-02-13 11:40:00,13.17,13.22,13.17,13.22,159000.0,9.5888,9.6253,9.5888,9.6253,159000.0
2008-02-13 11:45:00,13.22,13.24,13.22,13.24,135600.0,9.6253,9.6398,9.6253,9.6398,135600.0
2008-02-13 11:50:00,13.23,13.24,13.21,13.22,185000.0,9.6325,9.6398,9.618,9.6253,185000.0
2008-02-13 11:55:00,13.22,13.23,13.21,13.22,110400.0,9.6253,9.6325,9.618,9.6253,110400.0
2008-02-13 12:00:00,13.22,13.25,13.22,13.24,157000.0,9.6253,9.6471,9.6253,9.6398,157000.0
2008-02-13 12:05:00,13.24,13.25,13.23,13.24,89800.0,9.6398,9.6471,9.6325,9.6398,89800.0
2008-02-13 12:10:00,13.24,13.28,13.24,13.24,141400.0,9.6398,9.6689,9.6398,9.6398,141400.0
2008-02-13 12:15:00,13.24,13.28,13.24,13.26,101600.0,9.6398,9.6689,9.6398,9.6544,101600.0
2008-02-13 12:20:00,13.26,13.27,13.24,13.24,128600.0,9.6544,9.6617,9.6398,9.6398,128600.0
2008-02-13 12:25:00,13.23,13.26,13.22,13.24,74400.0,9.6325,9.6544,9.6253,9.6398,74400.0
2008-02-13 12:30:00,13.24,13.26,13.24,13.26,75000.0,9.6398,9.6544,9.6398,9.6544,75000.0
2008-02-13 12:35:00,13.26,13.26,13.25,13.26,40000.0,9.6544,9.6544,9.6471,9.6544,40000.0
2008-02-13 12:40:00,13.25,13.26,13.22,13.23,95400.0,9.6471,9.6544,9.6253,9.6325,95400.0
2008-02-13 12:45:00,13.22,13.22,13.21,13.21,49800.0,9.6253,9.6253,9.618,9.618,49800.0
2008-02-13 12:50:00,13.21,13.22,13.2,13.22,48600.0,9.618,9.6253,9.6107,9.6253,48600.0
2008-02-13 12:55:00,13.22,13.22,13.21,13.21,107600.0,9.6253,9.6253,9.618,9.618,107600.0
2008-02-13 13:00:00,13.21,13.22,13.18,13.2,103800.0,9.618,9.6253,9.5961,9.6107,103800.0
2008-02-13 13:05:00,13.2,13.22,13.19,13.21,73600.0,9.6107,9.6253,9.6034,9.618,73600.0
2008-02-13 13:10:00,13.21,13.22,13.2,13.2,75600.0,9.618,9.6253,9.6107,9.6107,75600.0
2008-02-13 13:15:00,13.2,13.24,13.2,13.24,136600.0,9.6107,9.6398,9.6107,9.6398,136600.0
2008-02-13 13:20:00,13.24,13.27,13.22,13.25,68000.0,9.6398,9.6617,9.6253,9.6471,68000.0
2008-02-13 13:25:00,13.26,13.26,13.23,13.23,68400.0,9.6544,9.6544,9.6325,9.6325,68400.0
2008-02-13 13:30:00,13.23,13.24,13.22,13.24,75400.0,9.6325,9.6398,9.6253,9.6398,75400.0
2008-02-13 13:35:00,13.24,13.24,13.22,13.23,85800.0,9.6398,9.6398,9.6253,9.6325,85800.0
2008-02-13 13:40:00,13.24,13.24,13.21,13.24,195000.0,9.6398,9.6398,9.618,9.6398,195000.0
2008-02-13 13:45:00,13.24,13.27,13.24,13.26,94200.0,9.6398,9.6617,9.6398,9.6544,94200.0
2008-02-13 13:50:00,13.26,13.26,13.24,13.24,101600.0,9.6544,9.6544,9.6398,9.6398,101600.0
2008-02-13 13:55:00,13.24,13.26,13.24,13.26,115600.0,9.6398,9.6544,9.6398,9.6544,115600.0
2008-02-13 14:00:00,13.26,13.29,13.25,13.29,140600.0,9.6544,9.6762,9.6471,9.6762,140600.0
2008-02-13 14:05:00,13.29,13.3,13.25,13.25,160600.0,9.6762,9.6835,9.6471,9.6471,160600.0
2008-02-13 14:10:00,13.26,13.26,13.24,13.24,153200.0,9.6544,9.6544,9.6398,9.6398,153200.0
2008-02-13 14:15:00,13.24,13.28,13.24,13.27,87400.0,9.6398,9.6689,9.6398,9.6617,87400.0
2008-02-13 14:20:00,13.27,13.27,13.22,13.23,76000.0,9.6617,9.6617,9.6253,9.6325,76000.0
2008-02-13 14:25:00,13.23,13.24,13.19,13.2,36200.0,9.6325,9.6398,9.6034,9.6107,36200.0
2008-02-13 14:30:00,13.2,13.22,13.19,13.22,59600.0,9.6107,9.6253,9.6034,9.6253,59600.0
2008-02-13 14:35:00,13.22,13.25,13.22,13.24,57000.0,9.6253,9.6471,9.6253,9.6398,57000.0
2008-02-13 14:40:00,13.24,13.24,13.22,13.22,37400.0,9.6398,9.6398,9.6253,9.6253,37400.0
2008-02-13 14:45:00,13.22,13.24,13.19,13.19,115800.0,9.6253,9.6398,9.6034,9.6034,115800.0
2008-02-13 14:50:00,13.2,13.21,13.19,13.21,108600.0,9.6107,9.618,9.6034,9.618,108600.0
2008-02-13 14:55:00,13.21,13.24,13.21,13.23,63400.0,9.618,9.6398,9.618,9.6325,63400.0
2008-02-13 15:00:00,13.22,13.24,13.21,13.21,95600.0,9.6253,9.6398,9.618,9.618,95600.0
2008-02-13 15:05:00,13.21,13.21,13.18,13.2,139800.0,9.618,9.618,9.5961,9.6107,139800.0
2008-02-13 15:10:00,13.21,13.22,13.2,13.21,77600.0,9.618,9.6253,9.6107,9.618,77600.0
2008-02-13 15:15:00,13.21,13.22,13.2,13.21,62000.0,9.618,9.6253,9.6107,9.618,62000.0
2008-02-13 15:20:00,13.2,13.23,13.2,13.21,171800.0,9.6107,9.6325,9.6107,9.618,171800.0
2008-02-13 15:25:00,13.21,13.24,13.2,13.24,153200.0,9.618,9.6398,9.6107,9.6398,153200.0
2008-02-13 15:30:00,13.24,13.25,13.21,13.25,208800.0,9.6398,9.6471,9.618,9.6471,208800.0
2008-02-13 15:35:00,13.24,13.29,13.24,13.29,157000.0,9.6398,9.6762,9.6398,9.6762,157000.0
2008-02-13 15:40:00,13.29,13.29,13.27,13.27,293600.0,9.6762,9.6762,9.6617,9.6617,293600.0
2008-02-13 15:45:00,13.27,13.28,13.24,13.25,199800.0,9.6617,9.6689,9.6398,9.6471,199800.0
2008-02-13 15:50:00,13.25,13.26,13.22,13.22,207800.0,9.6471,9.6544,9.6253,9.6253,207800.0
2008-02-13 15:55:00,13.22,13.24,13.21,13.22,316200.0,9.6253,9.6398,9.618,9.6253,316200.0
2008-02-14 09:30:00,13.27,13.29,13.26,13.26,160200.0,9.6617,9.6762,9.6544,9.6544,160200.0
2008-02-14 09:35:00,13.27,13.34,13.26,13.31,114400.0,9.6617,9.7126,9.6544,9.6908,114400.0
2008-02-14 09:40:00,13.31,13.32,13.26,13.26,143200.0,9.6908,9.6981,9.6544,9.6544,143200.0
2008-02-14 09:45:00,13.26,13.26,13.16,13.22,276800.0,9.6544,9.6544,9.5816,9.6253,276800.0
2008-02-14 09:50:00,13.22,13.24,13.18,13.2,156000.0,9.6253,9.6398,9.5961,9.6107,156000.0
2008-02-14 09:55:00,13.2,13.24,13.18,13.19,64400.0,9.6107,9.6398,9.5961,9.6034,64400.0
2008-02-14 10:00:00,13.19,13.24,13.18,13.22,139400.0,9.6034,9.6398,9.5961,9.6253,139400.0
2008-02-14 10:05:00,13.23,13.25,13.21,13.21,94800.0,9.6325,9.6471,9.618,9.618,94800.0
2008-02-14 10:10:00,13.21,13.22,13.18,13.2,534600.0,9.618,9.6253,9.5961,9.6107,534600.0
2008-02-14 10:15:00,13.21,13.21,13.19,13.2,74200.0,9.618,9.618,9.6034,9.6107,74200.0
2008-02-14 10:20:00,13.2,13.22,13.18,13.18,104600.0,9.6107,9.6253,9.5961,9.5961,104600.0
2008-02-14 10:25:00,13.18,13.19,13.16,13.18,360200.0,9.5961,9.6034,9.5816,9.5961,360200.0
2008-02-14 10:30:00,13.18,13.2,13.16,13.19,714800.0,9.5961,9.6107,9.5816,9.6034,714800.0
2008-02-14 10:35:00,13.18,13.18,13.14,13.15,244800.0,9.5961,9.5961,9.567,9.5743,244800.0
2008-02-14 10:40:00,13.15,13.15,13.12,13.12,246400.0,9.5743,9.5743,9.5524,9.5524,246400.0
2008-02-14 10:45:00,13.12,13.15,13.11,13.15,140200.0,9.5524,9.5743,9.5452,9.5743,140200.0
2008-02-14 10:50:00,13.15,13.15,13.09,13.09,262200.0,9.5743,9.5743,9.5306,9.5306,262200.0
2008-02-14 10:55:00,13.09,13.09,13.02,13.05,233400.0,9.5306,9.5306,9.4796,9.5015,233400.0
2008-02-14 11:00:00,13.05,13.05,12.99,13.02,225000.0,9.5015,9.5015,9.4578,9.4796,225000.0
2008-02-14 11:05:00,13.02,13.08,13.01,13.06,222400.0,9.4796,9.5233,9.4724,9.5088,222400.0
2008-02-14 11:10:00,13.06,13.09,13.04,13.08,88000.0,9.5088,9.5306,9.4942,9.5233,88000.0
2008-02-14 11:15:00,13.08,13.09,13.04,13.06,123800.0,9.5233,9.5306,9.4942,9.5088,123800.0
2008-02-14 11:20:00,13.06,13.11,13.06,13.09,80000.0,9.5088,9.5452,9.5088,9.5306,80000.0
2008-02-14 11:25:00,13.09,13.13,13.08,13.1,67000.0,9.5306,9.5597,9.5233,9.5379,67000.0
2008-02-14 11:30:00,13.11,13.11,13.05,13.07,71800.0,9.5452,9.5452,9.5015,9.516,71800.0
2008-02-14 11:35:00,13.07,13.09,13.06,13.06,62200.0,9.516,9.5306,9.5088,9.5088,62200.0
2008-02-14 11:40:00,13.06,13.08,13.05,13.06,66600.0,9.5088,9.5233,9.5015,9.5088,66600.0
2008-02-14 11:45:00,13.06,13.08,13.05,13.05,78200.0,9.5088,9.5233,9.5015,9.5015,78200.0
2008-02-14 11:50:00,13.06,13.1,13.05,13.09,52200.0,9.5088,9.5379,9.5015,9.5306,52200.0
2008-02-14 11:55:00,13.1,13.1,13.08,13.08,38800.0,9.5379,9.5379,9.5233,9.5233,38800.0
2008-02-14 12:00:00,13.09,13.1,13.05,13.06,89000.0,9.5306,9.5379,9.5015,9.5088,89000.0
2008-02-14 12:05:00,13.06,13.1,13.06,13.09,49800.0,9.5088,9.5379,9.5088,9.5306,49800.0
2008-02-14 12:10:00,13.09,13.12,13.08,13.11,61800.0,9.5306,9.5524,9.5233,9.5452,61800.0
2008-02-14 12:15:00,13.11,13.13,13.08,13.09,124400.0,9.5452,9.5597,9.5233,9.5306,124400.0
2008-02-14 12:20:00,13.09,13.13,13.08,13.12,34200.0,9.5306,9.5597,9.5233,9.5524,34200.0
2008-02-14 12:25:00,13.12,13.13,13.08,13.08,51000.0,9.5524,9.5597,9.5233,9.5233,51000.0
2008-02-14 12:30:00,13.09,13.11,13.08,13.09,67200.0,9.5306,9.5452,9.5233,9.5306,67200.0
2008-02-14 12:35:00,13.09,13.1,13.08,13.1,44400.0,9.5306,9.5379,9.5233,9.5379,44400.0
2008-02-14 12:40:00,13.1,13.1,13.09,13.1,33600.0,9.5379,9.5379,9.5306,9.5379,33600.0
2008-02-14 12:45:00,13.1,13.1,13.08,13.08,35800.0,9.5379,9.5379,9.5233,9.5233,35800.0
2008-02-14 12:50:00,13.08,13.11,13.07,13.11,108000.0,9.5233,9.5452,9.516,9.5452,108000.0
2008-02-14 12:55:00,13.11,13.12,13.05,13.05,104800.0,9.5452,9.5524,9.5015,9.5015,104800.0
2008-02-14 13:00:00,13.06,13.06,13.03,13.04,112800.0,9.5088,9.5088,9.4869,9.4942,112800.0
2008-02-14 13:05:00,13.03,13.04,13.0,13.02,140000.0,9.4869,9.4942,9.4651,9.4796,140000.0
2008-02-14 13:10:00,13.02,13.05,13.01,13.02,63800.0,9.4796,9.5015,9.4724,9.4796,63800.0
2008-02-14 13:15:00,13.02,13.05,13.01,13.03,100600.0,9.4796,9.5015,9.4724,9.4869,100600.0
2008-02-14 13:20:00,13.03,13.04,13.01,13.03,64600.0,9.4869,9.4942,9.4724,9.4869,64600.0
2008-02-14 13:25:00,13.02,13.04,13.01,13.03,113800.0,9.4796,9.4942,9.4724,9.4869,113800.0
2008-02-14 13:30:00,13.03,13.06,13.03,13.06,78400.0,9.4869,9.5088,9.4869,9.5088,78400.0
2008-02-14 13:35:00,13.06,13.07,13.04,13.07,68000.0,9.5088,9.516,9.4942,9.516,68000.0
2008-02-14 13:40:00,13.08,13.08,13.03,13.03,68800.0,9.5233,9.5233,9.4869,9.4869,68800.0
2008-02-14 13:45:00,13.03,13.05,13.03,13.04,36400.0,9.4869,9.5015,9.4869,9.4942,36400.0
2008-02-14 13:50:00,13.04,13.06,13.03,13.05,65400.0,9.4942,9.5088,9.4869,9.5015,65400.0
2008-02-14 13:55:00,13.05,13.13,13.05,13.1,155200.0,9.5015,9.5597,9.5015,9.5379,155200.0
2008-02-14 14:00:00,13.1,13.12,13.1,13.1,313400.0,9.5379,9.5524,9.5379,9.5379,313400.0
2008-02-14 14:05:00,13.11,13.11,13.09,13.11,71600.0,9.5452,9.5452,9.5306,9.5452,71600.0
2008-02-14 14:10:00,13.11,13.15,13.09,13.13,207200.0,9.5452,9.5743,9.5306,9.5597,207200.0
2008-02-14 14:15:00,13.13,13.18,13.13,13.17,151200.0,9.5597,9.5961,9.5597,9.5888,151200.0
2008-02-14 14:20:00,13.17,13.22,13.17,13.21,235400.0,9.5888,9.6253,9.5888,9.618,235400.0
2008-02-14 14:25:00,13.2,13.2,13.15,13.17,132400.0,9.6107,9.6107,9.5743,9.5888,132400.0
2008-02-14 14:30:00,13.16,13.2,13.16,13.19,107200.0,9.5816,9.6107,9.5816,9.6034,107200.0
2008-02-14 14:35:00,13.19,13.21,13.16,13.18,198400.0,9.6034,9.618,9.5816,9.5961,198400.0
2008-02-14 14:40:00,13.18,13.18,13.16,13.17,149400.0,9.5961,9.5961,9.5816,9.5888,149400.0
2008-02-14 14:45:00,13.16,13.17,13.13,13.13,229400.0,9.5816,9.5888,9.5597,9.5597,229400.0
2008-02-14 14:50:00,13.13,13.15,13.13,13.14,134200.0,9.5597,9.5743,9.5597,9.567,134200.0
2008-02-14 14:55:00,13.14,13.17,13.14,13.16,92600.0,9.567,9.5888,9.567,9.5816,92600.0
2008-02-14 15:00:00,13.17,13.18,13.15,13.16,210800.0,9.5888,9.5961,9.5743,9.5816,210800.0
2008-02-14 15:05:00,13.15,13.18,13.15,13.17,271000.0,9.5743,9.5961,9.5743,9.5888,271000.0
2008-02-14 15:10:00,13.16,13.21,13.15,13.21,166000.0,9.5816,9.618,9.5743,9.618,166000.0
2008-02-14 15:15:00,13.21,13.24,13.19,13.24,162400.0,9.618,9.6398,9.6034,9.6398,162400.0
2008-02-14 15:20:00,13.24,13.27,13.22,13.26,339800.0,9.6398,9.6617,9.6253,9.6544,339800.0
2008-02-14 15:25:00,13.26,13.27,13.25,13.26,238600.0,9.6544,9.6617,9.6471,9.6544,238600.0
2008-02-14 15:30:00,13.25,13.28,13.25,13.26,379600.0,9.6471,9.6689,9.6471,9.6544,379600.0
2008-02-14 15:35:00,13.26,13.27,13.21,13.22,298800.0,9.6544,9.6617,9.618,9.6253,298800.0
2008-02-14 15:40:00,13.22,13.22,13.18,13.19,269000.0,9.6253,9.6253,9.5961,9.6034,269000.0
2008-02-14 15:45:00,13.19,13.2,13.17,13.2,211200.0,9.6034,9.6107,9.5888,9.6107,211200.0
2008-02-14 15:50:00,13.2,13.21,13.15,13.15,270600.0,9.6107,9.618,9.5743,9.5743,270600.0
2008-02-14 15:55:00,13.15,13.16,13.12,13.13,362400.0,9.5743,9.5816,9.5524,9.5597,362400.0
2008-02-15 09:30:00,13.12,13.16,13.01,13.08,854200.0,9.5524,9.5816,9.4724,9.5233,854200.0
2008-02-15 09:35:00,13.08,13.09,13.0,13.04,149800.0,9.5233,9.5306,9.4651,9.4942,149800.0
2008-02-15 09:40:00,13.03,13.06,12.97,12.99,150600.0,9.4869,9.5088,9.4432,9.4578,150600.0
2008-02-15 09:45:00,12.99,13.03,12.97,13.03,277000.0,9.4578,9.4869,9.4432,9.4869,277000.0
2008-02-15 09:50:00,13.03,13.04,12.99,12.99,353200.0,9.4869,9.4942,9.4578,9.4578,353200.0
2008-02-15 09:55:00,12.99,13.03,12.95,13.02,475200.0,9.4578,9.4869,9.4287,9.4796,475200.0
2008-02-15 10:00:00,13.02,13.08,12.99,13.05,212200.0,9.4796,9.5233,9.4578,9.5015,212200.0
2008-02-15 10:05:00,13.05,13.09,13.04,13.07,109400.0,9.5015,9.5306,9.4942,9.516,109400.0
2008-02-15 10:10:00,13.08,13.15,13.07,13.13,118200.0,9.5233,9.5743,9.516,9.5597,118200.0
2008-02-15 10:15:00,13.13,13.17,13.11,13.15,188400.0,9.5597,9.5888,9.5452,9.5743,188400.0
2008-02-15 10:20:00,13.15,13.2,13.15,13.2,308600.0,9.5743,9.6107,9.5743,9.6107,308600.0
2008-02-15 10:25:00,13.2,13.22,13.17,13.22,203600.0,9.6107,9.6253,9.5888,9.6253,203600.0
2008-02-15 10:30:00,13.22,13.28,13.17,13.18,267600.0,9.6253,9.6689,9.5888,9.5961,267600.0
2008-02-15 10:35:00,13.18,13.24,13.17,13.17,92200.0,9.5961,9.6398,9.5888,9.5888,92200.0
2008-02-15 10:40:00,13.17,13.19,13.15,13.19,117600.0,9.5888,9.6034,9.5743,9.6034,117600.0
2008-02-15 10:45:00,13.19,13.23,13.19,13.2,157800.0,9.6034,9.6325,9.6034,9.6107,157800.0
2008-02-15 10:50:00,13.2,13.22,13.2,13.22,94800.0,9.6107,9.6253,9.6107,9.6253,94800.0
2008-02-15 10:55:00,13.21,13.22,13.18,13.2,91200.0,9.618,9.6253,9.5961,9.6107,91200.0
2008-02-15 11:00:00,13.2,13.21,13.19,13.21,68600.0,9.6107,9.618,9.6034,9.618,68600.0
2008-02-15 11:05:00,13.21,13.23,13.19,13.22,50800.0,9.618,9.6325,9.6034,9.6253,50800.0
2008-02-15 11:10:00,13.22,13.24,13.22,13.22,60000.0,9.6253,9.6398,9.6253,9.6253,60000.0
2008-02-15 11:15:00,13.23,13.24,13.21,13.22,52000.0,9.6325,9.6398,9.618,9.6253,52000.0
2008-02-15 11:20:00,13.22,13.24,13.22,13.24,68000.0,9.6253,9.6398,9.6253,9.6398,68000.0
2008-02-15 11:25:00,13.24,13.28,13.23,13.28,250800.0,9.6398,9.6689,9.6325,9.6689,250800.0
2008-02-15 11:30:00,13.28,13.28,13.26,13.27,73800.0,9.6689,9.6689,9.6544,9.6617,73800.0
2008-02-15 11:35:00,13.27,13.28,13.26,13.27,94000.0,9.6617,9.6689,9.6544,9.6617,94000.0
2008-02-15 11:40:00,13.27,13.31,13.26,13.31,125600.0,9.6617,9.6908,9.6544,9.6908,125600.0
2008-02-15 11:45:00,13.31,13.32,13.3,13.31,95200.0,9.6908,9.6981,9.6835,9.6908,95200.0
2008-02-15 11:50:00,13.31,13.32,13.28,13.29,265000.0,9.6908,9.6981,9.6689,9.6762,265000.0
2008-02-15 11:55:00,13.29,13.3,13.27,13.27,44400.0,9.6762,9.6835,9.6617,9.6617,44400.0
2008-02-15 12:00:00,13.27,13.33,13.27,13.31,316800.0,9.6617,9.7053,9.6617,9.6908,316800.0
2008-02-15 12:05:00,13.31,13.33,13.29,13.3,167400.0,9.6908,9.7053,9.6762,9.6835,167400.0
2008-02-15 12:10:00,13.3,13.31,13.3,13.3,72000.0,9.6835,9.6908,9.6835,9.6835,72000.0
2008-02-15 12:15:00,13.31,13.31,13.3,13.3,57000.0,9.6908,9.6908,9.6835,9.6835,57000.0
2008-02-15 12:20:00,13.31,13.34,13.3,13.31,153600.0,9.6908,9.7126,9.6835,9.6908,153600.0
2008-02-15 12:25:00,13.3,13.3,13.28,13.28,91800.0,9.6835,9.6835,9.6689,9.6689,91800.0
2008-02-15 12:30:00,13.28,13.29,13.23,13.24,194800.0,9.6689,9.6762,9.6325,9.6398,194800.0
2008-02-15 12:35:00,13.23,13.24,13.23,13.24,66800.0,9.6325,9.6398,9.6325,9.6398,66800.0
2008-02-15 12:40:00,13.24,13.26,13.24,13.26,113400.0,9.6398,9.6544,9.6398,9.6544,113400.0
2008-02-15 12:45:00,13.26,13.28,13.26,13.27,58200.0,9.6544,9.6689,9.6544,9.6617,58200.0
2008-02-15 12:50:00,13.28,13.29,13.27,13.29,70600.0,9.6689,9.6762,9.6617,9.6762,70600.0
2008-02-15 12:55:00,13.29,13.31,13.29,13.3,72400.0,9.6762,9.6908,9.6762,9.6835,72400.0
2008-02-15 13:00:00,13.3,13.3,13.29,13.29,38400.0,9.6835,9.6835,9.6762,9.6762,38400.0
2008-02-15 13:05:00,13.29,13.29,13.27,13.28,152400.0,9.6762,9.6762,9.6617,9.6689,152400.0
2008-02-15 13:10:00,13.28,13.33,13.28,13.31,83800.0,9.6689,9.7053,9.6689,9.6908,83800.0
2008-02-15 13:15:00,13.31,13.31,13.28,13.3,37200.0,9.6908,9.6908,9.6689,9.6835,37200.0
2008-02-15 13:20:00,13.29,13.29,13.29,13.29,8600.0,9.6762,9.6762,9.6762,9.6762,8600.0
2008-02-15 13:25:00,13.29,13.31,13.28,13.28,64000.0,9.6762,9.6908,9.6689,9.6689,64000.0
2008-02-15 13:30:00,13.29,13.29,13.28,13.28,39400.0,9.6762,9.6762,9.6689,9.6689,39400.0
2008-02-15 13:35:00,13.28,13.28,13.27,13.27,26200.0,9.6689,9.6689,9.6617,9.6617,26200.0
2008-02-15 13:40:00,13.27,13.3,13.27,13.3,49400.0,9.6617,9.6835,9.6617,9.6835,49400.0
2008-02-15 13:45:00,13.31,13.31,13.29,13.29,89400.0,9.6908,9.6908,9.6762,9.6762,89400.0
2008-02-15 13:50:00,13.29,13.34,13.29,13.33,141400.0,9.6762,9.7126,9.6762,9.7053,141400.0
2008-02-15 13:55:00,13.33,13.33,13.3,13.33,67600.0,9.7053,9.7053,9.6835,9.7053,67600.0
2008-02-15 14:00:00,13.33,13.33,13.32,13.33,77200.0,9.7053,9.7053,9.6981,9.7053,77200.0
2008-02-15 14:05:00,13.33,13.34,13.33,13.33,134200.0,9.7053,9.7126,9.7053,9.7053,134200.0
2008-02-15 14:10:00,13.33,13.34,13.31,13.33,158000.0,9.7053,9.7126,9.6908,9.7053,158000.0
2008-02-15 14:15:00,13.33,13.33,13.3,13.33,203800.0,9.7053,9.7053,9.6835,9.7053,203800.0
2008-02-15 14:20:00,13.33,13.35,13.32,13.33,134200.0,9.7053,9.7199,9.6981,9.7053,134200.0
2008-02-15 14:25:00,13.33,13.34,13.31,13.34,51400.0,9.7053,9.7126,9.6908,9.7126,51400.0
2008-02-15 14:30:00,13.33,13.35,13.33,13.34,59200.0,9.7053,9.7199,9.7053,9.7126,59200.0
2008-02-15 14:35:00,13.34,13.35,13.32,13.34,186200.0,9.7126,9.7199,9.6981,9.7126,186200.0
2008-02-15 14:40:00,13.34,13.35,13.34,13.34,92800.0,9.7126,9.7199,9.7126,9.7126,92800.0
2008-02-15 14:45:00,13.34,13.36,13.34,13.36,80600.0,9.7126,9.7272,9.7126,9.7272,80600.0
2008-02-15 14:50:00,13.36,13.36,13.35,13.36,81400.0,9.7272,9.7272,9.7199,9.7272,81400.0
2008-02-15 14:55:00,13.36,13.36,13.35,13.35,82800.0,9.7272,9.7272,9.7199,9.7199,82800.0
2008-02-15 15:00:00,13.35,13.36,13.34,13.34,155800.0,9.7199,9.7272,9.7126,9.7126,155800.0
2008-02-15 15:05:00,13.35,13.37,13.34,13.37,118000.0,9.7199,9.7345,9.7126,9.7345,118000.0
2008-02-15 15:10:00,13.36,13.37,13.35,13.36,143600.0,9.7272,9.7345,9.7199,9.7272,143600.0
2008-02-15 15:15:00,13.36,13.38,13.36,13.37,102600.0,9.7272,9.7417,9.7272,9.7345,102600.0
2008-02-15 15:20:00,13.37,13.38,13.37,13.37,117600.0,9.7345,9.7417,9.7345,9.7345,117600.0
2008-02-15 15:25:00,13.37,13.37,13.36,13.36,129000.0,9.7345,9.7345,9.7272,9.7272,129000.0
2008-02-15 15:30:00,13.36,13.4,13.36,13.4,237600.0,9.7272,9.7563,9.7272,9.7563,237600.0
2008-02-15 15:35:00,13.4,13.44,13.39,13.44,516600.0,9.7563,9.7854,9.749,9.7854,516600.0
2008-02-15 15:40:00,13.43,13.45,13.42,13.44,279000.0,9.7782,9.7927,9.7709,9.7854,279000.0
2008-02-15 15:45:00,13.44,13.47,13.43,13.45,315600.0,9.7854,9.8073,9.7782,9.7927,315600.0
2008-02-15 15:50:00,13.44,13.45,13.43,13.44,305800.0,9.7854,9.7927,9.7782,9.7854,305800.0
2008-02-15 15:55:00,13.44,13.45,13.41,13.44,552800.0,9.7854,9.7927,9.7636,9.7854,552800.0
2008-02-19 09:30:00,13.56,13.56,13.43,13.45,269200.0,9.8728,9.8728,9.7782,9.7927,269200.0
2008-02-19 09:35:00,13.45,13.53,13.44,13.47,151400.0,9.7927,9.851,9.7854,9.8073,151400.0
2008-02-19 09:40:00,13.47,13.48,13.44,13.45,175800.0,9.8073,9.8146,9.7854,9.7927,175800.0
2008-02-19 09:45:00,13.45,13.49,13.44,13.44,275600.0,9.7927,9.8218,9.7854,9.7854,275600.0
2008-02-19 09:50:00,13.44,13.45,13.38,13.4,95400.0,9.7854,9.7927,9.7417,9.7563,95400.0
2008-02-19 09:55:00,13.4,13.4,13.29,13.29,223800.0,9.7563,9.7563,9.6762,9.6762,223800.0
2008-02-19 10:00:00,13.3,13.31,13.29,13.3,213000.0,9.6835,9.6908,9.6762,9.6835,213000.0
2008-02-19 10:05:00,13.3,13.3,13.27,13.29,157600.0,9.6835,9.6835,9.6617,9.6762,157600.0
2008-02-19 10:10:00,13.29,13.3,13.27,13.29,73200.0,9.6762,9.6835,9.6617,9.6762,73200.0
2008-02-19 10:15:00,13.29,13.33,13.29,13.33,75200.0,9.6762,9.7053,9.6762,9.7053,75200.0
2008-02-19 10:20:00,13.34,13.37,13.31,13.37,81800.0,9.7126,9.7345,9.6908,9.7345,81800.0
2008-02-19 10:25:00,13.37,13.4,13.35,13.36,220600.0,9.7345,9.7563,9.7199,9.7272,220600.0
2008-02-19 10:30:00,13.37,13.37,13.31,13.31,275200.0,9.7345,9.7345,9.6908,9.6908,275200.0
2008-02-19 10:35:00,13.31,13.37,13.31,13.37,243400.0,9.6908,9.7345,9.6908,9.7345,243400.0
2008-02-19 10:40:00,13.37,13.38,13.35,13.35,155400.0,9.7345,9.7417,9.7199,9.7199,155400.0
2008-02-19 10:45:00,13.34,13.35,13.31,13.33,181200.0,9.7126,9.7199,9.6908,9.7053,181200.0
2008-02-19 10:50:00,13.33,13.35,13.29,13.3,223800.0,9.7053,9.7199,9.6762,9.6835,223800.0
2008-02-19 10:55:00,13.3,13.31,13.28,13.28,74200.0,9.6835,9.6908,9.6689,9.6689,74200.0
2008-02-19 11:00:00,13.28,13.3,13.27,13.29,181000.0,9.6689,9.6835,9.6617,9.6762,181000.0
2008-02-19 11:05:00,13.27,13.29,13.27,13.28,117600.0,9.6617,9.6762,9.6617,9.6689,117600.0
2008-02-19 11:10:00,13.28,13.31,13.27,13.3,102800.0,9.6689,9.6908,9.6617,9.6835,102800.0
2008-02-19 11:15:00,13.31,13.31,13.3,13.3,63600.0,9.6908,9.6908,9.6835,9.6835,63600.0
2008-02-19 11:20:00,13.3,13.32,13.28,13.32,91400.0,9.6835,9.6981,9.6689,9.6981,91400.0
2008-02-19 11:25:00,13.33,13.34,13.32,13.33,85600.0,9.7053,9.7126,9.6981,9.7053,85600.0
2008-02-19 11:30:00,13.33,13.35,13.31,13.35,83600.0,9.7053,9.7199,9.6908,9.7199,83600.0
2008-02-19 11:35:00,13.35,13.39,13.35,13.38,132200.0,9.7199,9.749,9.7199,9.7417,132200.0
2008-02-19 11:40:00,13.38,13.38,13.34,13.36,117000.0,9.7417,9.7417,9.7126,9.7272,117000.0
2008-02-19 11:45:00,13.36,13.36,13.33,13.33,77200.0,9.7272,9.7272,9.7053,9.7053,77200.0
2008-02-19 11:50:00,13.34,13.34,13.31,13.34,151400.0,9.7126,9.7126,9.6908,9.7126,151400.0
2008-02-19 11:55:00,13.35,13.37,13.35,13.36,130800.0,9.7199,9.7345,9.7199,9.7272,130800.0
2008-02-19 12:00:00,13.36,13.37,13.34,13.36,151800.0,9.7272,9.7345,9.7126,9.7272,151800.0
2008-02-19 12:05:00,13.36,13.37,13.31,13.31,170400.0,9.7272,9.7345,9.6908,9.6908,170400.0
2008-02-19 12:10:00,13.31,13.32,13.29,13.3,212200.0,9.6908,9.6981,9.6762,9.6835,212200.0
2008-02-19 12:15:00,13.31,13.31,13.29,13.3,93800.0,9.6908,9.6908,9.6762,9.6835,93800.0
2008-02-19 12:20:00,13.3,13.36,13.3,13.33,216600.0,9.6835,9.7272,9.6835,9.7053,216600.0
2008-02-19 12:25:00,13.33,13.33,13.3,13.32,110400.0,9.7053,9.7053,9.6835,9.6981,110400.0
2008-02-19 12:30:00,13.31,13.32,13.28,13.31,59400.0,9.6908,9.6981,9.6689,9.6908,59400.0
2008-02-19 12:35:00,13.31,13.31,13.27,13.28,70800.0,9.6908,9.6908,9.6617,9.6689,70800.0
2008-02-19 12:40:00,13.27,13.28,13.27,13.27,96000.0,9.6617,9.6689,9.6617,9.6617,96000.0
2008-02-19 12:45:00,13.26,13.27,13.24,13.25,145200.0,9.6544,9.6617,9.6398,9.6471,145200.0
2008-02-19 12:50:00,13.25,13.26,13.24,13.25,121400.0,9.6471,9.6544,9.6398,9.6471,121400.0
2008-02-19 12:55:00,13.25,13.27,13.22,13.24,118600.0,9.6471,9.6617,9.6253,9.6398,118600.0
2008-02-19 13:00:00,13.24,13.29,13.24,13.26,117800.0,9.6398,9.6762,9.6398,9.6544,117800.0
2008-02-19 13:05:00,13.26,13.26,13.24,13.25,71200.0,9.6544,9.6544,9.6398,9.6471,71200.0
2008-02-19 13:10:00,13.24,13.27,13.24,13.27,47400.0,9.6398,9.6617,9.6398,9.6617,47400.0
2008-02-19 13:15:00,13.27,13.28,13.25,13.26,182400.0,9.6617,9.6689,9.6471,9.6544,182400.0
2008-02-19 13:20:00,13.26,13.28,13.24,13.28,183400.0,9.6544,9.6689,9.6398,9.6689,183400.0
2008-02-19 13:25:00,13.28,13.29,13.24,13.26,572800.0,9.6689,9.6762,9.6398,9.6544,572800.0
2008-02-19 13:30:00,13.26,13.29,13.24,13.29,55800.0,9.6544,9.6762,9.6398,9.6762,55800.0
2008-02-19 13:35:00,13.29,13.29,13.27,13.29,41000.0,9.6762,9.6762,9.6617,9.6762,41000.0
2008-02-19 13:40:00,13.28,13.29,13.28,13.28,107600.0,9.6689,9.6762,9.6689,9.6689,107600.0
2008-02-19 13:45:00,13.28,13.28,13.26,13.27,81000.0,9.6689,9.6689,9.6544,9.6617,81000.0
2008-02-19 13:50:00,13.26,13.28,13.24,13.28,106200.0,9.6544,9.6689,9.6398,9.6689,106200.0
2008-02-19 13:55:00,13.28,13.3,13.26,13.27,126200.0,9.6689,9.6835,9.6544,9.6617,126200.0
2008-02-19 14:00:00,13.27,13.28,13.25,13.26,76200.0,9.6617,9.6689,9.6471,9.6544,76200.0
2008-02-19 14:05:00,13.26,13.27,13.25,13.26,55200.0,9.6544,9.6617,9.6471,9.6544,55200.0
2008-02-19 14:10:00,13.26,13.27,13.25,13.26,39600.0,9.6544,9.6617,9.6471,9.6544,39600.0
2008-02-19 14:15:00,13.26,13.3,13.26,13.3,47400.0,9.6544,9.6835,9.6544,9.6835,47400.0
2008-02-19 14:20:00,13.3,13.31,13.27,13.28,104600.0,9.6835,9.6908,9.6617,9.6689,104600.0
2008-02-19 14:25:00,13.28,13.29,13.21,13.21,172600.0,9.6689,9.6762,9.618,9.618,172600.0
2008-02-19 14:30:00,13.21,13.23,13.2,13.22,74000.0,9.618,9.6325,9.6107,9.6253,74000.0
2008-02-19 14:35:00,13.21,13.22,13.17,13.18,354200.0,9.618,9.6253,9.5888,9.5961,354200.0
2008-02-19 14:40:00,13.18,13.21,13.17,13.2,86000.0,9.5961,9.618,9.5888,9.6107,86000.0
2008-02-19 14:45:00,13.19,13.2,13.15,13.18,79000.0,9.6034,9.6107,9.5743,9.5961,79000.0
2008-02-19 14:50:00,13.18,13.19,13.15,13.15,58400.0,9.5961,9.6034,9.5743,9.5743,58400.0
2008-02-19 14:55:00,13.16,13.18,13.15,13.15,99000.0,9.5816,9.5961,9.5743,9.5743,99000.0
2008-02-19 15:00:00,13.15,13.17,13.13,13.13,202200.0,9.5743,9.5888,9.5597,9.5597,202200.0
2008-02-19 15:05:00,13.13,13.17,13.13,13.16,110200.0,9.5597,9.5888,9.5597,9.5816,110200.0
2008-02-19 15:10:00,13.17,13.2,13.15,13.2,91000.0,9.5888,9.6107,9.5743,9.6107,91000.0
2008-02-19 15:15:00,13.2,13.2,13.18,13.18,81800.0,9.6107,9.6107,9.5961,9.5961,81800.0
2008-02-19 15:20:00,13.19,13.2,13.15,13.19,183200.0,9.6034,9.6107,9.5743,9.6034,183200.0
2008-02-19 15:25:00,13.19,13.21,13.18,13.2,154200.0,9.6034,9.618,9.5961,9.6107,154200.0
2008-02-19 15:30:00,13.2,13.2,13.17,13.17,284000.0,9.6107,9.6107,9.5888,9.5888,284000.0
2008-02-19 15:35:00,13.18,13.24,13.18,13.22,212200.0,9.5961,9.6398,9.5961,9.6253,212200.0
2008-02-19 15:40:00,13.22,13.23,13.19,13.21,285000.0,9.6253,9.6325,9.6034,9.618,285000.0
2008-02-19 15:45:00,13.2,13.22,13.15,13.15,342600.0,9.6107,9.6253,9.5743,9.5743,342600.0
2008-02-19 15:50:00,13.15,13.19,13.15,13.18,293400.0,9.5743,9.6034,9.5743,9.5961,293400.0
2008-02-19 15:55:00,13.17,13.19,13.16,13.16,569600.0,9.5888,9.6034,9.5816,9.5816,569600.0
2008-02-20 09:30:00,13.12,13.12,13.01,13.01,196400.0,9.5524,9.5524,9.4724,9.4724,196400.0
2008-02-20 09:35:00,13.01,13.11,12.94,13.09,267800.0,9.4724,9.5452,9.4214,9.5306,267800.0
2008-02-20 09:40:00,13.09,13.12,13.06,13.06,124600.0,9.5306,9.5524,9.5088,9.5088,124600.0
2008-02-20 09:45:00,13.06,13.11,13.06,13.1,235600.0,9.5088,9.5452,9.5088,9.5379,235600.0
2008-02-20 09:50:00,13.1,13.2,13.09,13.19,199000.0,9.5379,9.6107,9.5306,9.6034,199000.0
2008-02-20 09:55:00,13.19,13.19,13.14,13.17,268400.0,9.6034,9.6034,9.567,9.5888,268400.0
2008-02-20 10:00:00,13.17,13.19,13.11,13.13,233200.0,9.5888,9.6034,9.5452,9.5597,233200.0
2008-02-20 10:05:00,13.13,13.15,13.12,13.15,222200.0,9.5597,9.5743,9.5524,9.5743,222200.0
2008-02-20 10:10:00,13.15,13.15,13.11,13.11,78800.0,9.5743,9.5743,9.5452,9.5452,78800.0
2008-02-20 10:15:00,13.11,13.19,13.11,13.19,175800.0,9.5452,9.6034,9.5452,9.6034,175800.0
2008-02-20 10:20:00,13.19,13.19,13.12,13.13,192400.0,9.6034,9.6034,9.5524,9.5597,192400.0
2008-02-20 10:25:00,13.13,13.15,13.1,13.11,213400.0,9.5597,9.5743,9.5379,9.5452,213400.0
2008-02-20 10:30:00,13.11,13.13,13.09,13.12,148400.0,9.5452,9.5597,9.5306,9.5524,148400.0
2008-02-20 10:35:00,13.12,13.14,13.09,13.13,188400.0,9.5524,9.567,9.5306,9.5597,188400.0
2008-02-20 10:40:00,13.13,13.19,13.12,13.12,165200.0,9.5597,9.6034,9.5524,9.5524,165200.0
2008-02-20 10:45:00,13.12,13.13,13.09,13.09,101400.0,9.5524,9.5597,9.5306,9.5306,101400.0
2008-02-20 10:50:00,13.09,13.1,13.08,13.08,55000.0,9.5306,9.5379,9.5233,9.5233,55000.0
2008-02-20 10:55:00,13.08,13.1,13.06,13.08,45800.0,9.5233,9.5379,9.5088,9.5233,45800.0
2008-02-20 11:00:00,13.08,13.11,13.06,13.09,85600.0,9.5233,9.5452,9.5088,9.5306,85600.0
2008-02-20 11:05:00,13.09,13.11,13.05,13.06,300200.0,9.5306,9.5452,9.5015,9.5088,300200.0
2008-02-20 11:10:00,13.06,13.1,13.06,13.08,95200.0,9.5088,9.5379,9.5088,9.5233,95200.0
2008-02-20 11:15:00,13.08,13.1,13.07,13.09,95400.0,9.5233,9.5379,9.516,9.5306,95400.0
2008-02-20 11:20:00,13.09,13.12,13.06,13.08,120600.0,9.5306,9.5524,9.5088,9.5233,120600.0
2008-02-20 11:25:00,13.09,13.11,13.09,13.1,46600.0,9.5306,9.5452,9.5306,9.5379,46600.0
2008-02-20 11:30:00,13.1,13.1,13.08,13.08,33400.0,9.5379,9.5379,9.5233,9.5233,33400.0
2008-02-20 11:35:00,13.08,13.09,13.08,13.08,58600.0,9.5233,9.5306,9.5233,9.5233,58600.0
2008-02-20 11:40:00,13.08,13.09,13.07,13.07,50000.0,9.5233,9.5306,9.516,9.516,50000.0
2008-02-20 11:45:00,13.07,13.1,13.07,13.1,58600.0,9.516,9.5379,9.516,9.5379,58600.0
2008-02-20 11:50:00,13.1,13.11,13.07,13.08,61200.0,9.5379,9.5452,9.516,9.5233,61200.0
2008-02-20 11:55:00,13.08,13.09,13.06,13.06,55200.0,9.5233,9.5306,9.5088,9.5088,55200.0
2008-02-20 12:00:00,13.06,13.13,13.05,13.13,188600.0,9.5088,9.5597,9.5015,9.5597,188600.0
2008-02-20 12:05:00,13.13,13.17,13.09,13.15,128800.0,9.5597,9.5888,9.5306,9.5743,128800.0
2008-02-20 12:10:00,13.15,13.19,13.12,13.18,125200.0,9.5743,9.6034,9.5524,9.5961,125200.0
2008-02-20 12:15:00,13.19,13.21,13.14,13.15,77200.0,9.6034,9.618,9.567,9.5743,77200.0
2008-02-20 12:20:00,13.15,13.24,13.15,13.2,111000.0,9.5743,9.6398,9.5743,9.6107,111000.0
2008-02-20 12:25:00,13.2,13.22,13.18,13.19,85800.0,9.6107,9.6253,9.5961,9.6034,85800.0
2008-02-20 12:30:00,13.19,13.21,13.17,13.17,97600.0,9.6034,9.618,9.5888,9.5888,97600.0
2008-02-20 12:35:00,13.17,13.22,13.17,13.2,38200.0,9.5888,9.6253,9.5888,9.6107,38200.0
2008-02-20 12:40:00,13.2,13.21,13.17,13.18,82000.0,9.6107,9.618,9.5888,9.5961,82000.0
2008-02-20 12:45:00,13.18,13.18,13.17,13.18,64000.0,9.5961,9.5961,9.5888,9.5961,64000.0
2008-02-20 12:50:00,13.17,13.19,13.15,13.16,188400.0,9.5888,9.6034,9.5743,9.5816,188400.0
2008-02-20 12:55:00,13.16,13.17,13.14,13.15,97200.0,9.5816,9.5888,9.567,9.5743,97200.0
2008-02-20 13:00:00,13.15,13.18,13.14,13.17,104800.0,9.5743,9.5961,9.567,9.5888,104800.0
2008-02-20 13:05:00,13.17,13.19,13.15,13.15,157000.0,9.5888,9.6034,9.5743,9.5743,157000.0
2008-02-20 13:10:00,13.15,13.17,13.15,13.17,132200.0,9.5743,9.5888,9.5743,9.5888,132200.0
2008-02-20 13:15:00,13.17,13.22,13.17,13.21,91800.0,9.5888,9.6253,9.5888,9.618,91800.0
2008-02-20 13:20:00,13.21,13.21,13.17,13.17,53000.0,9.618,9.618,9.5888,9.5888,53000.0
2008-02-20 13:25:00,13.17,13.17,13.14,13.14,112400.0,9.5888,9.5888,9.567,9.567,112400.0
2008-02-20 13:30:00,13.14,13.18,13.13,13.15,150400.0,9.567,9.5961,9.5597,9.5743,150400.0
2008-02-20 13:35:00,13.15,13.17,13.13,13.15,183800.0,9.5743,9.5888,9.5597,9.5743,183800.0
2008-02-20 13:40:00,13.15,13.2,13.15,13.19,185600.0,9.5743,9.6107,9.5743,9.6034,185600.0
2008-02-20 13:45:00,13.2,13.2,13.14,13.19,140400.0,9.6107,9.6107,9.567,9.6034,140400.0
2008-02-20 13:50:00,13.18,13.18,13.13,13.17,181600.0,9.5961,9.5961,9.5597,9.5888,181600.0
2008-02-20 13:55:00,13.17,13.17,13.13,13.13,127200.0,9.5888,9.5888,9.5597,9.5597,127200.0
2008-02-20 14:00:00,13.13,13.2,13.1,13.13,229200.0,9.5597,9.6107,9.5379,9.5597,229200.0
2008-02-20 14:05:00,13.13,13.18,13.13,13.13,225200.0,9.5597,9.5961,9.5597,9.5597,225200.0
2008-02-20 14:10:00,13.13,13.15,13.1,13.12,114800.0,9.5597,9.5743,9.5379,9.5524,114800.0
2008-02-20 14:15:00,13.11,13.14,13.08,13.1,461000.0,9.5452,9.567,9.5233,9.5379,461000.0
2008-02-20 14:20:00,13.1,13.11,13.06,13.1,126200.0,9.5379,9.5452,9.5088,9.5379,126200.0
2008-02-20 14:25:00,13.1,13.15,13.1,13.13,77200.0,9.5379,9.5743,9.5379,9.5597,77200.0
2008-02-20 14:30:00,13.13,13.15,13.11,13.12,120800.0,9.5597,9.5743,9.5452,9.5524,120800.0
2008-02-20 14:35:00,13.11,13.13,13.11,13.13,75600.0,9.5452,9.5597,9.5452,9.5597,75600.0
2008-02-20 14:40:00,13.13,13.13,13.13,13.13,72800.0,9.5597,9.5597,9.5597,9.5597,72800.0
2008-02-20 14:45:00,13.13,13.15,13.13,13.15,278400.0,9.5597,9.5743,9.5597,9.5743,278400.0
2008-02-20 14:50:00,13.15,13.17,13.15,13.15,187600.0,9.5743,9.5888,9.5743,9.5743,187600.0
2008-02-20 14:55:00,13.15,13.17,13.13,13.13,182400.0,9.5743,9.5888,9.5597,9.5597,182400.0
2008-02-20 15:00:00,13.13,13.16,13.13,13.15,121800.0,9.5597,9.5816,9.5597,9.5743,121800.0
2008-02-20 15:05:00,13.15,13.16,13.12,13.13,183200.0,9.5743,9.5816,9.5524,9.5597,183200.0
2008-02-20 15:10:00,13.12,13.15,13.12,13.13,104000.0,9.5524,9.5743,9.5524,9.5597,104000.0
2008-02-20 15:15:00,13.13,13.13,13.11,13.11,312800.0,9.5597,9.5597,9.5452,9.5452,312800.0
2008-02-20 15:20:00,13.12,13.13,13.1,13.1,107800.0,9.5524,9.5597,9.5379,9.5379,107800.0
2008-02-20 15:25:00,13.11,13.13,13.11,13.12,79000.0,9.5452,9.5597,9.5452,9.5524,79000.0
2008-02-20 15:30:00,13.11,13.14,13.1,13.13,110800.0,9.5452,9.567,9.5379,9.5597,110800.0
2008-02-20 15:35:00,13.13,13.15,13.11,13.13,961600.0,9.5597,9.5743,9.5452,9.5597,961600.0
2008-02-20 15:40:00,13.14,13.15,13.12,13.13,143400.0,9.567,9.5743,9.5524,9.5597,143400.0
2008-02-20 15:45:00,13.12,13.13,13.1,13.12,127400.0,9.5524,9.5597,9.5379,9.5524,127400.0
2008-02-20 15:50:00,13.12,13.16,13.12,13.14,295800.0,9.5524,9.5816,9.5524,9.567,295800.0
2008-02-20 15:55:00,13.14,13.17,13.13,13.17,454200.0,9.567,9.5888,9.5597,9.5888,454200.0
2008-02-21 09:30:00,13.18,13.24,13.13,13.13,63600.0,9.5961,9.6398,9.5597,9.5597,63600.0
2008-02-21 09:35:00,13.15,13.15,13.06,13.1,238000.0,9.5743,9.5743,9.5088,9.5379,238000.0
2008-02-21 09:40:00,13.09,13.17,13.09,13.15,122000.0,9.5306,9.5888,9.5306,9.5743,122000.0
2008-02-21 09:45:00,13.15,13.17,13.13,13.15,151200.0,9.5743,9.5888,9.5597,9.5743,151200.0
2008-02-21 09:50:00,13.15,13.19,13.15,13.18,512600.0,9.5743,9.6034,9.5743,9.5961,512600.0
2008-02-21 09:55:00,13.18,13.2,13.18,13.2,199200.0,9.5961,9.6107,9.5961,9.6107,199200.0
2008-02-21 10:00:00,13.2,13.21,13.14,13.14,394600.0,9.6107,9.618,9.567,9.567,394600.0
2008-02-21 10:05:00,13.15,13.18,13.12,13.17,181600.0,9.5743,9.5961,9.5524,9.5888,181600.0
2008-02-21 10:10:00,13.17,13.19,13.15,13.19,170800.0,9.5888,9.6034,9.5743,9.6034,170800.0
2008-02-21 10:15:00,13.19,13.22,13.19,13.21,148400.0,9.6034,9.6253,9.6034,9.618,148400.0
2008-02-21 10:20:00,13.21,13.22,13.19,13.2,130200.0,9.618,9.6253,9.6034,9.6107,130200.0
2008-02-21 10:25:00,13.2,13.21,13.15,13.2,162400.0,9.6107,9.618,9.5743,9.6107,162400.0
2008-02-21 10:30:00,13.21,13.21,13.18,13.2,133800.0,9.618,9.618,9.5961,9.6107,133800.0
2008-02-21 10:35:00,13.21,13.21,13.18,13.18,78800.0,9.618,9.618,9.5961,9.5961,78800.0
2008-02-21 10:40:00,13.18,13.18,13.15,13.15,109800.0,9.5961,9.5961,9.5743,9.5743,109800.0
2008-02-21 10:45:00,13.15,13.18,13.13,13.17,225200.0,9.5743,9.5961,9.5597,9.5888,225200.0
2008-02-21 10:50:00,13.17,13.18,13.13,13.13,92400.0,9.5888,9.5961,9.5597,9.5597,92400.0
2008-02-21 10:55:00,13.13,13.14,13.11,13.11,245800.0,9.5597,9.567,9.5452,9.5452,245800.0
2008-02-21 11:00:00,13.11,13.12,13.08,13.11,141400.0,9.5452,9.5524,9.5233,9.5452,141400.0
2008-02-21 11:05:00,13.11,13.11,13.08,13.1,78400.0,9.5452,9.5452,9.5233,9.5379,78400.0
2008-02-21 11:10:00,13.1,13.11,13.08,13.1,117600.0,9.5379,9.5452,9.5233,9.5379,117600.0
2008-02-21 11:15:00,13.1,13.11,13.1,13.11,53400.0,9.5379,9.5452,9.5379,9.5452,53400.0
2008-02-21 11:20:00,13.1,13.1,12.98,12.99,387800.0,9.5379,9.5379,9.4505,9.4578,387800.0
2008-02-21 11:25:00,12.99,13.02,12.9,12.94,1391800.0,9.4578,9.4796,9.3923,9.4214,1391800.0
2008-02-21 11:30:00,12.94,12.96,12.83,12.84,1086600.0,9.4214,9.436,9.3413,9.3486,1086600.0
2008-02-21 11:35:00,12.84,12.85,12.75,12.78,897800.0,9.3486,9.3559,9.2831,9.3049,897800.0
2008-02-21 11:40:00,12.78,12.8,12.7,12.72,940600.0,9.3049,9.3195,9.2467,9.2612,940600.0
2008-02-21 11:45:00,12.72,12.83,12.72,12.81,430200.0,9.2612,9.3413,9.2612,9.3267,430200.0
2008-02-21 11:50:00,12.81,12.87,12.81,12.86,277000.0,9.3267,9.3704,9.3267,9.3631,277000.0
2008-02-21 11:55:00,12.87,12.9,12.83,12.88,274000.0,9.3704,9.3923,9.3413,9.3777,274000.0
2008-02-21 12:00:00,12.88,12.93,12.88,12.93,260600.0,9.3777,9.4141,9.3777,9.4141,260600.0
2008-02-21 12:05:00,12.94,12.96,12.88,12.89,339600.0,9.4214,9.436,9.3777,9.385,339600.0
2008-02-21 12:10:00,12.9,12.91,12.87,12.88,1424000.0,9.3923,9.3995,9.3704,9.3777,1424000.0
2008-02-21 12:15:00,12.87,12.88,12.86,12.87,164400.0,9.3704,9.3777,9.3631,9.3704,164400.0
2008-02-21 12:20:00,12.87,12.88,12.82,12.84,234200.0,9.3704,9.3777,9.334,9.3486,234200.0
2008-02-21 12:25:00,12.83,12.92,12.83,12.92,153800.0,9.3413,9.4068,9.3413,9.4068,153800.0
2008-02-21 12:30:00,12.92,12.93,12.89,12.9,217000.0,9.4068,9.4141,9.385,9.3923,217000.0
2008-02-21 12:35:00,12.9,12.9,12.87,12.87,241800.0,9.3923,9.3923,9.3704,9.3704,241800.0
2008-02-21 12:40:00,12.88,12.88,12.86,12.86,107800.0,9.3777,9.3777,9.3631,9.3631,107800.0
2008-02-21 12:45:00,12.86,12.87,12.8,12.8,147000.0,9.3631,9.3704,9.3195,9.3195,147000.0
2008-02-21 12:50:00,12.8,12.81,12.76,12.78,272600.0,9.3195,9.3267,9.2903,9.3049,272600.0
2008-02-21 12:55:00,12.78,12.81,12.77,12.79,96000.0,9.3049,9.3267,9.2976,9.3122,96000.0
2008-02-21 13:00:00,12.79,12.81,12.78,12.81,134200.0,9.3122,9.3267,9.3049,9.3267,134200.0
2008-02-21 13:05:00,12.81,12.83,12.81,12.82,73800.0,9.3267,9.3413,9.3267,9.334,73800.0
2008-02-21 13:10:00,12.82,12.82,12.78,12.8,124400.0,9.334,9.334,9.3049,9.3195,124400.0
2008-02-21 13:15:00,12.79,12.8,12.79,12.79,52000.0,9.3122,9.3195,9.3122,9.3122,52000.0
2008-02-21 13:20:00,12.79,12.8,12.79,12.79,65600.0,9.3122,9.3195,9.3122,9.3122,65600.0
2008-02-21 13:25:00,12.79,12.8,12.78,12.79,79800.0,9.3122,9.3195,9.3049,9.3122,79800.0
2008-02-21 13:30:00,12.8,12.81,12.79,12.8,48400.0,9.3195,9.3267,9.3122,9.3195,48400.0
2008-02-21 13:35:00,12.8,12.8,12.77,12.78,128200.0,9.3195,9.3195,9.2976,9.3049,128200.0
2008-02-21 13:40:00,12.78,12.79,12.76,12.78,80000.0,9.3049,9.3122,9.2903,9.3049,80000.0
2008-02-21 13:45:00,12.78,12.78,12.76,12.77,140000.0,9.3049,9.3049,9.2903,9.2976,140000.0
2008-02-21 13:50:00,12.77,12.77,12.76,12.77,111400.0,9.2976,9.2976,9.2903,9.2976,111400.0
2008-02-21 13:55:00,12.77,12.79,12.77,12.78,128000.0,9.2976,9.3122,9.2976,9.3049,128000.0
2008-02-21 14:00:00,12.78,12.81,12.77,12.78,117800.0,9.3049,9.3267,9.2976,9.3049,117800.0
2008-02-21 14:05:00,12.77,12.79,12.77,12.79,35000.0,9.2976,9.3122,9.2976,9.3122,35000.0
2008-02-21 14:10:00,12.78,12.79,12.77,12.77,69000.0,9.3049,9.3122,9.2976,9.2976,69000.0
2008-02-21 14:15:00,12.77,12.78,12.77,12.77,111800.0,9.2976,9.3049,9.2976,9.2976,111800.0
2008-02-21 14:20:00,12.77,12.8,12.77,12.79,157200.0,9.2976,9.3195,9.2976,9.3122,157200.0
2008-02-21 14:25:00,12.79,12.81,12.78,12.81,112200.0,9.3122,9.3267,9.3049,9.3267,112200.0
2008-02-21 14:30:00,12.81,12.83,12.79,12.8,133600.0,9.3267,9.3413,9.3122,9.3195,133600.0
2008-02-21 14:35:00,12.8,12.83,12.8,12.82,108200.0,9.3195,9.3413,9.3195,9.334,108200.0
2008-02-21 14:40:00,12.81,12.82,12.78,12.78,110200.0,9.3267,9.334,9.3049,9.3049,110200.0
2008-02-21 14:45:00,12.78,12.79,12.77,12.77,122600.0,9.3049,9.3122,9.2976,9.2976,122600.0
2008-02-21 14:50:00,12.77,12.79,12.77,12.79,85200.0,9.2976,9.3122,9.2976,9.3122,85200.0
2008-02-21 14:55:00,12.79,12.8,12.77,12.79,103800.0,9.3122,9.3195,9.2976,9.3122,103800.0
2008-02-21 15:00:00,12.8,12.8,12.75,12.76,97000.0,9.3195,9.3195,9.2831,9.2903,97000.0
2008-02-21 15:05:00,12.76,12.76,12.72,12.74,207400.0,9.2903,9.2903,9.2612,9.2758,207400.0
2008-02-21 15:10:00,12.74,12.76,12.72,12.75,305000.0,9.2758,9.2903,9.2612,9.2831,305000.0
2008-02-21 15:15:00,12.74,12.75,12.72,12.72,203400.0,9.2758,9.2831,9.2612,9.2612,203400.0
2008-02-21 15:20:00,12.72,12.76,12.7,12.74,327600.0,9.2612,9.2903,9.2467,9.2758,327600.0
2008-02-21 15:25:00,12.74,12.75,12.67,12.68,359200.0,9.2758,9.2831,9.2248,9.2321,359200.0
2008-02-21 15:30:00,12.68,12.71,12.67,12.67,406000.0,9.2321,9.2539,9.2248,9.2248,406000.0
2008-02-21 15:35:00,12.68,12.68,12.64,12.65,515000.0,9.2321,9.2321,9.203,9.2102,515000.0
2008-02-21 15:40:00,12.65,12.67,12.63,12.66,368000.0,9.2102,9.2248,9.1957,9.2175,368000.0
2008-02-21 15:45:00,12.66,12.69,12.64,12.67,429400.0,9.2175,9.2394,9.203,9.2248,429400.0
2008-02-21 15:50:00,12.67,12.67,12.63,12.65,744800.0,9.2248,9.2248,9.1957,9.2102,744800.0
2008-02-21 15:55:00,12.64,12.67,12.63,12.67,681400.0,9.203,9.2248,9.1957,9.2248,681400.0
2008-02-22 09:30:00,12.77,12.77,12.67,12.68,88800.0,9.2976,9.2976,9.2248,9.2321,88800.0
2008-02-22 09:35:00,12.69,12.75,12.67,12.68,232800.0,9.2394,9.2831,9.2248,9.2321,232800.0
2008-02-22 09:40:00,12.68,12.7,12.67,12.67,110600.0,9.2321,9.2467,9.2248,9.2248,110600.0
2008-02-22 09:45:00,12.68,12.71,12.64,12.7,172200.0,9.2321,9.2539,9.203,9.2467,172200.0
2008-02-22 09:50:00,12.71,12.74,12.7,12.73,84200.0,9.2539,9.2758,9.2467,9.2685,84200.0
2008-02-22 09:55:00,12.73,12.79,12.72,12.79,189600.0,9.2685,9.3122,9.2612,9.3122,189600.0
2008-02-22 10:00:00,12.79,12.8,12.73,12.79,174400.0,9.3122,9.3195,9.2685,9.3122,174400.0
2008-02-22 10:05:00,12.79,12.83,12.78,12.8,179200.0,9.3122,9.3413,9.3049,9.3195,179200.0
2008-02-22 10:10:00,12.81,12.85,12.78,12.85,114800.0,9.3267,9.3559,9.3049,9.3559,114800.0
2008-02-22 10:15:00,12.85,12.87,12.83,12.85,227600.0,9.3559,9.3704,9.3413,9.3559,227600.0
2008-02-22 10:20:00,12.85,12.88,12.83,12.87,185600.0,9.3559,9.3777,9.3413,9.3704,185600.0
2008-02-22 10:25:00,12.88,12.88,12.86,12.88,134000.0,9.3777,9.3777,9.3631,9.3777,134000.0
2008-02-22 10:30:00,12.88,12.89,12.82,12.83,235000.0,9.3777,9.385,9.334,9.3413,235000.0
2008-02-22 10:35:00,12.82,12.85,12.81,12.83,109000.0,9.334,9.3559,9.3267,9.3413,109000.0
2008-02-22 10:40:00,12.83,12.86,12.8,12.84,148000.0,9.3413,9.3631,9.3195,9.3486,148000.0
2008-02-22 10:45:00,12.84,12.84,12.76,12.76,187400.0,9.3486,9.3486,9.2903,9.2903,187400.0
2008-02-22 10:50:00,12.76,12.8,12.76,12.78,154000.0,9.2903,9.3195,9.2903,9.3049,154000.0
2008-02-22 10:55:00,12.78,12.81,12.76,12.77,168800.0,9.3049,9.3267,9.2903,9.2976,168800.0
2008-02-22 11:00:00,12.77,12.79,12.76,12.76,105000.0,9.2976,9.3122,9.2903,9.2903,105000.0
2008-02-22 11:05:00,12.77,12.8,12.75,12.8,64600.0,9.2976,9.3195,9.2831,9.3195,64600.0
2008-02-22 11:10:00,12.8,12.82,12.8,12.81,118200.0,9.3195,9.334,9.3195,9.3267,118200.0
2008-02-22 11:15:00,12.81,12.86,12.81,12.86,120600.0,9.3267,9.3631,9.3267,9.3631,120600.0
2008-02-22 11:20:00,12.86,12.88,12.85,12.87,113000.0,9.3631,9.3777,9.3559,9.3704,113000.0
2008-02-22 11:25:00,12.87,12.88,12.83,12.83,125400.0,9.3704,9.3777,9.3413,9.3413,125400.0
2008-02-22 11:30:00,12.83,12.86,12.81,12.82,93600.0,9.3413,9.3631,9.3267,9.334,93600.0
2008-02-22 11:35:00,12.83,12.86,12.82,12.84,81200.0,9.3413,9.3631,9.334,9.3486,81200.0
2008-02-22 11:40:00,12.84,12.85,12.83,12.83,42800.0,9.3486,9.3559,9.3413,9.3413,42800.0
2008-02-22 11:45:00,12.83,12.86,12.82,12.85,62600.0,9.3413,9.3631,9.334,9.3559,62600.0
2008-02-22 11:50:00,12.85,12.87,12.85,12.85,50800.0,9.3559,9.3704,9.3559,9.3559,50800.0
2008-02-22 11:55:00,12.85,12.85,12.82,12.83,53800.0,9.3559,9.3559,9.334,9.3413,53800.0
2008-02-22 12:00:00,12.83,12.84,12.81,12.82,27200.0,9.3413,9.3486,9.3267,9.334,27200.0
2008-02-22 12:05:00,12.81,12.81,12.8,12.81,44400.0,9.3267,9.3267,9.3195,9.3267,44400.0
2008-02-22 12:10:00,12.81,12.81,12.78,12.78,32200.0,9.3267,9.3267,9.3049,9.3049,32200.0
2008-02-22 12:15:00,12.78,12.78,12.76,12.76,38000.0,9.3049,9.3049,9.2903,9.2903,38000.0
2008-02-22 12:20:00,12.76,12.77,12.72,12.72,112400.0,9.2903,9.2976,9.2612,9.2612,112400.0
2008-02-22 12:25:00,12.73,12.74,12.72,12.72,37200.0,9.2685,9.2758,9.2612,9.2612,37200.0
2008-02-22 12:30:00,12.73,12.74,12.72,12.74,71800.0,9.2685,9.2758,9.2612,9.2758,71800.0
2008-02-22 12:35:00,12.74,12.78,12.74,12.75,36400.0,9.2758,9.3049,9.2758,9.2831,36400.0
2008-02-22 12:40:00,12.75,12.76,12.72,12.75,49800.0,9.2831,9.2903,9.2612,9.2831,49800.0
2008-02-22 12:45:00,12.76,12.77,12.74,12.74,65000.0,9.2903,9.2976,9.2758,9.2758,65000.0
2008-02-22 12:50:00,12.74,12.76,12.72,12.74,40600.0,9.2758,9.2903,9.2612,9.2758,40600.0
2008-02-22 12:55:00,12.74,12.76,12.74,12.74,22600.0,9.2758,9.2903,9.2758,9.2758,22600.0
2008-02-22 13:00:00,12.74,12.74,12.72,12.74,44200.0,9.2758,9.2758,9.2612,9.2758,44200.0
2008-02-22 13:05:00,12.74,12.76,12.74,12.74,70600.0,9.2758,9.2903,9.2758,9.2758,70600.0
2008-02-22 13:10:00,12.74,12.77,12.74,12.77,28800.0,9.2758,9.2976,9.2758,9.2976,28800.0
2008-02-22 13:15:00,12.77,12.8,12.77,12.79,54800.0,9.2976,9.3195,9.2976,9.3122,54800.0
2008-02-22 13:20:00,12.79,12.79,12.77,12.78,49000.0,9.3122,9.3122,9.2976,9.3049,49000.0
2008-02-22 13:25:00,12.78,12.8,12.76,12.76,57200.0,9.3049,9.3195,9.2903,9.2903,57200.0
2008-02-22 13:30:00,12.76,12.77,12.74,12.74,62400.0,9.2903,9.2976,9.2758,9.2758,62400.0
2008-02-22 13:35:00,12.74,12.78,12.74,12.76,34400.0,9.2758,9.3049,9.2758,9.2903,34400.0
2008-02-22 13:40:00,12.77,12.77,12.72,12.76,59400.0,9.2976,9.2976,9.2612,9.2903,59400.0
2008-02-22 13:45:00,12.75,12.78,12.72,12.77,72200.0,9.2831,9.3049,9.2612,9.2976,72200.0
2008-02-22 13:50:00,12.76,12.78,12.75,12.77,43200.0,9.2903,9.3049,9.2831,9.2976,43200.0
2008-02-22 13:55:00,12.77,12.79,12.76,12.76,45800.0,9.2976,9.3122,9.2903,9.2903,45800.0
2008-02-22 14:00:00,12.76,12.78,12.74,12.74,90000.0,9.2903,9.3049,9.2758,9.2758,90000.0
2008-02-22 14:05:00,12.74,12.75,12.72,12.73,55400.0,9.2758,9.2831,9.2612,9.2685,55400.0
2008-02-22 14:10:00,12.73,12.75,12.72,12.74,68000.0,9.2685,9.2831,9.2612,9.2758,68000.0
2008-02-22 14:15:00,12.76,12.76,12.72,12.76,136800.0,9.2903,9.2903,9.2612,9.2903,136800.0
2008-02-22 14:20:00,12.76,12.76,12.74,12.76,47400.0,9.2903,9.2903,9.2758,9.2903,47400.0
2008-02-22 14:25:00,12.76,12.77,12.75,12.75,67200.0,9.2903,9.2976,9.2831,9.2831,67200.0
2008-02-22 14:30:00,12.74,12.76,12.73,12.74,80800.0,9.2758,9.2903,9.2685,9.2758,80800.0
2008-02-22 14:35:00,12.74,12.77,12.74,12.76,56800.0,9.2758,9.2976,9.2758,9.2903,56800.0
2008-02-22 14:40:00,12.76,12.79,12.75,12.77,87400.0,9.2903,9.3122,9.2831,9.2976,87400.0
2008-02-22 14:45:00,12.77,12.77,12.75,12.77,65000.0,9.2976,9.2976,9.2831,9.2976,65000.0
2008-02-22 14:50:00,12.77,12.78,12.76,12.77,64800.0,9.2976,9.3049,9.2903,9.2976,64800.0
2008-02-22 14:55:00,12.77,12.81,12.77,12.77,120200.0,9.2976,9.3267,9.2976,9.2976,120200.0
2008-02-22 15:00:00,12.77,12.79,12.77,12.77,101200.0,9.2976,9.3122,9.2976,9.2976,101200.0
2008-02-22 15:05:00,12.77,12.78,12.76,12.77,70200.0,9.2976,9.3049,9.2903,9.2976,70200.0
2008-02-22 15:10:00,12.76,12.77,12.74,12.74,113000.0,9.2903,9.2976,9.2758,9.2758,113000.0
2008-02-22 15:15:00,12.74,12.74,12.72,12.72,138200.0,9.2758,9.2758,9.2612,9.2612,138200.0
2008-02-22 15:20:00,12.72,12.74,12.72,12.74,95200.0,9.2612,9.2758,9.2612,9.2758,95200.0
2008-02-22 15:25:00,12.74,12.79,12.74,12.79,170200.0,9.2758,9.3122,9.2758,9.3122,170200.0
2008-02-22 15:30:00,12.79,12.85,12.78,12.84,265800.0,9.3122,9.3559,9.3049,9.3486,265800.0
2008-02-22 15:35:00,12.85,12.88,12.83,12.86,289200.0,9.3559,9.3777,9.3413,9.3631,289200.0
2008-02-22 15:40:00,12.85,12.88,12.84,12.86,238600.0,9.3559,9.3777,9.3486,9.3631,238600.0
2008-02-22 15:45:00,12.85,12.88,12.83,12.86,406400.0,9.3559,9.3777,9.3413,9.3631,406400.0
2008-02-22 15:50:00,12.86,12.88,12.8,12.86,468000.0,9.3631,9.3777,9.3195,9.3631,468000.0
2008-02-22 15:55:00,12.86,12.89,12.85,12.89,430200.0,9.3631,9.385,9.3559,9.385,430200.0
2008-02-25 09:30:00,12.87,12.93,12.75,12.81,111400.0,9.3704,9.4141,9.2831,9.3267,111400.0
2008-02-25 09:35:00,12.81,12.81,12.67,12.68,162200.0,9.3267,9.3267,9.2248,9.2321,162200.0
2008-02-25 09:40:00,12.67,12.74,12.66,12.73,157200.0,9.2248,9.2758,9.2175,9.2685,157200.0
2008-02-25 09:45:00,12.73,12.74,12.67,12.67,112200.0,9.2685,9.2758,9.2248,9.2248,112200.0
2008-02-25 09:50:00,12.67,12.71,12.66,12.7,169600.0,9.2248,9.2539,9.2175,9.2467,169600.0
2008-02-25 09:55:00,12.69,12.7,12.67,12.69,53400.0,9.2394,9.2467,9.2248,9.2394,53400.0
2008-02-25 10:00:00,12.69,12.76,12.69,12.7,172600.0,9.2394,9.2903,9.2394,9.2467,172600.0
2008-02-25 10:05:00,12.71,12.77,12.71,12.77,120800.0,9.2539,9.2976,9.2539,9.2976,120800.0
2008-02-25 10:10:00,12.77,12.8,12.75,12.77,114000.0,9.2976,9.3195,9.2831,9.2976,114000.0
2008-02-25 10:15:00,12.77,12.8,12.75,12.75,115400.0,9.2976,9.3195,9.2831,9.2831,115400.0
2008-02-25 10:20:00,12.76,12.8,12.74,12.74,113600.0,9.2903,9.3195,9.2758,9.2758,113600.0
2008-02-25 10:25:00,12.74,12.79,12.74,12.79,84400.0,9.2758,9.3122,9.2758,9.3122,84400.0
2008-02-25 10:30:00,12.79,12.8,12.76,12.76,63600.0,9.3122,9.3195,9.2903,9.2903,63600.0
2008-02-25 10:35:00,12.76,12.78,12.74,12.76,87000.0,9.2903,9.3049,9.2758,9.2903,87000.0
2008-02-25 10:40:00,12.75,12.77,12.75,12.76,104000.0,9.2831,9.2976,9.2831,9.2903,104000.0
2008-02-25 10:45:00,12.76,12.8,12.74,12.8,54600.0,9.2903,9.3195,9.2758,9.3195,54600.0
2008-02-25 10:50:00,12.8,12.84,12.8,12.81,139800.0,9.3195,9.3486,9.3195,9.3267,139800.0
2008-02-25 10:55:00,12.81,12.84,12.79,12.81,60600.0,9.3267,9.3486,9.3122,9.3267,60600.0
2008-02-25 11:00:00,12.81,12.83,12.78,12.8,92200.0,9.3267,9.3413,9.3049,9.3195,92200.0
2008-02-25 11:05:00,12.79,12.79,12.78,12.78,36400.0,9.3122,9.3122,9.3049,9.3049,36400.0
2008-02-25 11:10:00,12.79,12.79,12.76,12.79,50600.0,9.3122,9.3122,9.2903,9.3122,50600.0
2008-02-25 11:15:00,12.79,12.79,12.76,12.76,27800.0,9.3122,9.3122,9.2903,9.2903,27800.0
2008-02-25 11:20:00,12.76,12.77,12.74,12.76,24600.0,9.2903,9.2976,9.2758,9.2903,24600.0
2008-02-25 11:25:00,12.76,12.77,12.74,12.74,23600.0,9.2903,9.2976,9.2758,9.2758,23600.0
2008-02-25 11:30:00,12.75,12.76,12.72,12.72,37200.0,9.2831,9.2903,9.2612,9.2612,37200.0
2008-02-25 11:35:00,12.72,12.73,12.71,12.73,46000.0,9.2612,9.2685,9.2539,9.2685,46000.0
2008-02-25 11:40:00,12.72,12.73,12.71,12.73,37400.0,9.2612,9.2685,9.2539,9.2685,37400.0
2008-02-25 11:45:00,12.73,12.76,12.73,12.76,36800.0,9.2685,9.2903,9.2685,9.2903,36800.0
2008-02-25 11:50:00,12.76,12.76,12.72,12.72,39400.0,9.2903,9.2903,9.2612,9.2612,39400.0
2008-02-25 11:55:00,12.72,12.74,12.71,12.72,98200.0,9.2612,9.2758,9.2539,9.2612,98200.0
2008-02-25 12:00:00,12.72,12.73,12.71,12.72,66400.0,9.2612,9.2685,9.2539,9.2612,66400.0
2008-02-25 12:05:00,12.72,12.74,12.71,12.72,44600.0,9.2612,9.2758,9.2539,9.2612,44600.0
2008-02-25 12:10:00,12.72,12.74,12.71,12.71,44200.0,9.2612,9.2758,9.2539,9.2539,44200.0
2008-02-25 12:15:00,12.72,12.72,12.67,12.67,103000.0,9.2612,9.2612,9.2248,9.2248,103000.0
2008-02-25 12:20:00,12.67,12.69,12.67,12.68,65000.0,9.2248,9.2394,9.2248,9.2321,65000.0
2008-02-25 12:25:00,12.68,12.7,12.67,12.7,59000.0,9.2321,9.2467,9.2248,9.2467,59000.0
2008-02-25 12:30:00,12.7,12.7,12.67,12.69,41000.0,9.2467,9.2467,9.2248,9.2394,41000.0
2008-02-25 12:35:00,12.69,12.7,12.68,12.69,34400.0,9.2394,9.2467,9.2321,9.2394,34400.0
2008-02-25 12:40:00,12.69,12.7,12.69,12.69,12000.0,9.2394,9.2467,9.2394,9.2394,12000.0
2008-02-25 12:45:00,12.69,12.7,12.67,12.67,54600.0,9.2394,9.2467,9.2248,9.2248,54600.0
2008-02-25 12:50:00,12.67,12.69,12.66,12.68,93800.0,9.2248,9.2394,9.2175,9.2321,93800.0
2008-02-25 12:55:00,12.68,12.68,12.67,12.68,55000.0,9.2321,9.2321,9.2248,9.2321,55000.0
2008-02-25 13:00:00,12.68,12.68,12.67,12.68,23400.0,9.2321,9.2321,9.2248,9.2321,23400.0
2008-02-25 13:05:00,12.68,12.74,12.68,12.73,123600.0,9.2321,9.2758,9.2321,9.2685,123600.0
2008-02-25 13:10:00,12.74,12.75,12.72,12.74,155600.0,9.2758,9.2831,9.2612,9.2758,155600.0
2008-02-25 13:15:00,12.74,12.74,12.71,12.71,60400.0,9.2758,9.2758,9.2539,9.2539,60400.0
2008-02-25 13:20:00,12.72,12.74,12.71,12.72,36400.0,9.2612,9.2758,9.2539,9.2612,36400.0
2008-02-25 13:25:00,12.72,12.72,12.68,12.69,67800.0,9.2612,9.2612,9.2321,9.2394,67800.0
2008-02-25 13:30:00,12.69,12.71,12.67,12.67,116000.0,9.2394,9.2539,9.2248,9.2248,116000.0
2008-02-25 13:35:00,12.67,12.69,12.67,12.69,38600.0,9.2248,9.2394,9.2248,9.2394,38600.0
2008-02-25 13:40:00,12.69,12.7,12.68,12.7,43600.0,9.2394,9.2467,9.2321,9.2467,43600.0
2008-02-25 13:45:00,12.71,12.72,12.69,12.71,114800.0,9.2539,9.2612,9.2394,9.2539,114800.0
2008-02-25 13:50:00,12.71,12.73,12.7,12.72,77400.0,9.2539,9.2685,9.2467,9.2612,77400.0
2008-02-25 13:55:00,12.72,12.72,12.7,12.71,105600.0,9.2612,9.2612,9.2467,9.2539,105600.0
2008-02-25 14:00:00,12.71,12.74,12.71,12.74,124400.0,9.2539,9.2758,9.2539,9.2758,124400.0
2008-02-25 14:05:00,12.74,12.74,12.72,12.72,104400.0,9.2758,9.2758,9.2612,9.2612,104400.0
2008-02-25 14:10:00,12.73,12.78,12.72,12.78,91000.0,9.2685,9.3049,9.2612,9.3049,91000.0
2008-02-25 14:15:00,12.78,12.78,12.75,12.76,55600.0,9.3049,9.3049,9.2831,9.2903,55600.0
2008-02-25 14:20:00,12.76,12.79,12.76,12.78,159400.0,9.2903,9.3122,9.2903,9.3049,159400.0
2008-02-25 14:25:00,12.78,12.88,12.78,12.87,250200.0,9.3049,9.3777,9.3049,9.3704,250200.0
2008-02-25 14:30:00,12.87,12.88,12.82,12.85,182200.0,9.3704,9.3777,9.334,9.3559,182200.0
2008-02-25 14:35:00,12.85,12.86,12.8,12.84,213400.0,9.3559,9.3631,9.3195,9.3486,213400.0
2008-02-25 14:40:00,12.84,12.88,12.81,12.81,231600.0,9.3486,9.3777,9.3267,9.3267,231600.0
2008-02-25 14:45:00,12.81,12.85,12.79,12.81,142800.0,9.3267,9.3559,9.3122,9.3267,142800.0
2008-02-25 14:50:00,12.82,12.85,12.79,12.82,124400.0,9.334,9.3559,9.3122,9.334,124400.0
2008-02-25 14:55:00,12.82,12.84,12.8,12.83,110600.0,9.334,9.3486,9.3195,9.3413,110600.0
2008-02-25 15:00:00,12.83,12.84,12.81,12.83,132600.0,9.3413,9.3486,9.3267,9.3413,132600.0
2008-02-25 15:05:00,12.82,12.84,12.8,12.81,102000.0,9.334,9.3486,9.3195,9.3267,102000.0
2008-02-25 15:10:00,12.81,12.83,12.78,12.81,103200.0,9.3267,9.3413,9.3049,9.3267,103200.0
2008-02-25 15:15:00,12.81,12.85,12.81,12.83,117000.0,9.3267,9.3559,9.3267,9.3413,117000.0
2008-02-25 15:20:00,12.83,12.84,12.8,12.81,112400.0,9.3413,9.3486,9.3195,9.3267,112400.0
2008-02-25 15:25:00,12.81,12.85,12.81,12.84,106000.0,9.3267,9.3559,9.3267,9.3486,106000.0
2008-02-25 15:30:00,12.84,12.86,12.81,12.84,153600.0,9.3486,9.3631,9.3267,9.3486,153600.0
2008-02-25 15:35:00,12.84,12.9,12.84,12.89,195200.0,9.3486,9.3923,9.3486,9.385,195200.0
2008-02-25 15:40:00,12.89,12.94,12.88,12.9,253000.0,9.385,9.4214,9.3777,9.3923,253000.0
2008-02-25 15:45:00,12.9,12.92,12.88,12.88,172800.0,9.3923,9.4068,9.3777,9.3777,172800.0
2008-02-25 15:50:00,12.89,12.9,12.87,12.87,276000.0,9.385,9.3923,9.3704,9.3704,276000.0
2008-02-25 15:55:00,12.87,12.9,12.87,12.9,272400.0,9.3704,9.3923,9.3704,9.3923,272400.0
2008-02-26 09:30:00,12.87,12.93,12.79,12.89,199400.0,9.3704,9.4141,9.3122,9.385,199400.0
2008-02-26 09:35:00,12.87,12.88,12.8,12.85,342600.0,9.3704,9.3777,9.3195,9.3559,342600.0
2008-02-26 09:40:00,12.85,12.89,12.84,12.89,102800.0,9.3559,9.385,9.3486,9.385,102800.0
2008-02-26 09:45:00,12.89,12.95,12.89,12.92,143800.0,9.385,9.4287,9.385,9.4068,143800.0
2008-02-26 09:50:00,12.93,12.93,12.91,12.93,66800.0,9.4141,9.4141,9.3995,9.4141,66800.0
2008-02-26 09:55:00,12.93,12.93,12.9,12.91,102800.0,9.4141,9.4141,9.3923,9.3995,102800.0
2008-02-26 10:00:00,12.92,12.92,12.84,12.91,178200.0,9.4068,9.4068,9.3486,9.3995,178200.0
2008-02-26 10:05:00,12.91,12.95,12.9,12.95,72200.0,9.3995,9.4287,9.3923,9.4287,72200.0
2008-02-26 10:10:00,12.95,12.97,12.94,12.96,72400.0,9.4287,9.4432,9.4214,9.436,72400.0
2008-02-26 10:15:00,12.95,12.97,12.93,12.94,80200.0,9.4287,9.4432,9.4141,9.4214,80200.0
2008-02-26 10:20:00,12.94,12.94,12.9,12.92,83200.0,9.4214,9.4214,9.3923,9.4068,83200.0
2008-02-26 10:25:00,12.92,12.92,12.9,12.9,64400.0,9.4068,9.4068,9.3923,9.3923,64400.0
2008-02-26 10:30:00,12.9,12.92,12.88,12.91,101200.0,9.3923,9.4068,9.3777,9.3995,101200.0
2008-02-26 10:35:00,12.91,12.91,12.88,12.88,130400.0,9.3995,9.3995,9.3777,9.3777,130400.0
2008-02-26 10:40:00,12.88,12.89,12.86,12.88,112400.0,9.3777,9.385,9.3631,9.3777,112400.0
2008-02-26 10:45:00,12.88,12.89,12.86,12.87,374400.0,9.3777,9.385,9.3631,9.3704,374400.0
2008-02-26 10:50:00,12.87,12.88,12.83,12.86,224400.0,9.3704,9.3777,9.3413,9.3631,224400.0
2008-02-26 10:55:00,12.86,12.87,12.84,12.84,98600.0,9.3631,9.3704,9.3486,9.3486,98600.0
2008-02-26 11:00:00,12.84,12.88,12.82,12.83,478400.0,9.3486,9.3777,9.334,9.3413,478400.0
2008-02-26 11:05:00,12.84,12.85,12.83,12.84,87200.0,9.3486,9.3559,9.3413,9.3486,87200.0
2008-02-26 11:10:00,12.83,12.85,12.81,12.85,60200.0,9.3413,9.3559,9.3267,9.3559,60200.0
2008-02-26 11:15:00,12.85,12.86,12.83,12.84,125000.0,9.3559,9.3631,9.3413,9.3486,125000.0
2008-02-26 11:20:00,12.84,12.86,12.82,12.83,59200.0,9.3486,9.3631,9.334,9.3413,59200.0
2008-02-26 11:25:00,12.83,12.86,12.82,12.85,43800.0,9.3413,9.3631,9.334,9.3559,43800.0
2008-02-26 11:30:00,12.85,12.86,12.82,12.85,120600.0,9.3559,9.3631,9.334,9.3559,120600.0
2008-02-26 11:35:00,12.85,12.86,12.85,12.85,70000.0,9.3559,9.3631,9.3559,9.3559,70000.0
2008-02-26 11:40:00,12.85,12.87,12.85,12.87,43200.0,9.3559,9.3704,9.3559,9.3704,43200.0
2008-02-26 11:45:00,12.86,12.87,12.86,12.87,107800.0,9.3631,9.3704,9.3631,9.3704,107800.0
2008-02-26 11:50:00,12.87,12.87,12.84,12.84,48600.0,9.3704,9.3704,9.3486,9.3486,48600.0
2008-02-26 11:55:00,12.85,12.87,12.84,12.86,62000.0,9.3559,9.3704,9.3486,9.3631,62000.0
2008-02-26 12:00:00,12.86,12.86,12.84,12.84,71000.0,9.3631,9.3631,9.3486,9.3486,71000.0
2008-02-26 12:05:00,12.84,12.86,12.84,12.85,26800.0,9.3486,9.3631,9.3486,9.3559,26800.0
2008-02-26 12:10:00,12.85,12.86,12.84,12.85,58200.0,9.3559,9.3631,9.3486,9.3559,58200.0
2008-02-26 12:15:00,12.85,12.87,12.84,12.87,79000.0,9.3559,9.3704,9.3486,9.3704,79000.0
2008-02-26 12:20:00,12.87,12.9,12.86,12.88,132600.0,9.3704,9.3923,9.3631,9.3777,132600.0
2008-02-26 12:25:00,12.88,12.88,12.86,12.87,40200.0,9.3777,9.3777,9.3631,9.3704,40200.0
2008-02-26 12:30:00,12.87,12.87,12.84,12.85,71400.0,9.3704,9.3704,9.3486,9.3559,71400.0
2008-02-26 12:35:00,12.85,12.87,12.85,12.87,38800.0,9.3559,9.3704,9.3559,9.3704,38800.0
2008-02-26 12:40:00,12.87,12.88,12.87,12.88,58000.0,9.3704,9.3777,9.3704,9.3777,58000.0
2008-02-26 12:45:00,12.88,12.88,12.86,12.87,50400.0,9.3777,9.3777,9.3631,9.3704,50400.0
2008-02-26 12:50:00,12.87,12.9,12.85,12.86,93400.0,9.3704,9.3923,9.3559,9.3631,93400.0
2008-02-26 12:55:00,12.86,12.87,12.84,12.87,42600.0,9.3631,9.3704,9.3486,9.3704,42600.0
2008-02-26 13:00:00,12.87,12.88,12.86,12.87,64800.0,9.3704,9.3777,9.3631,9.3704,64800.0
2008-02-26 13:05:00,12.87,12.87,12.84,12.86,53600.0,9.3704,9.3704,9.3486,9.3631,53600.0
2008-02-26 13:10:00,12.86,12.87,12.85,12.87,66600.0,9.3631,9.3704,9.3559,9.3704,66600.0
2008-02-26 13:15:00,12.87,12.87,12.86,12.86,112400.0,9.3704,9.3704,9.3631,9.3631,112400.0
2008-02-26 13:20:00,12.87,12.87,12.84,12.85,99600.0,9.3704,9.3704,9.3486,9.3559,99600.0
2008-02-26 13:25:00,12.84,12.88,12.84,12.88,113200.0,9.3486,9.3777,9.3486,9.3777,113200.0
2008-02-26 13:30:00,12.88,12.91,12.86,12.91,138800.0,9.3777,9.3995,9.3631,9.3995,138800.0
2008-02-26 13:35:00,12.91,12.93,12.91,12.93,149000.0,9.3995,9.4141,9.3995,9.4141,149000.0
2008-02-26 13:40:00,12.93,12.95,12.93,12.94,207000.0,9.4141,9.4287,9.4141,9.4214,207000.0
2008-02-26 13:45:00,12.94,12.96,12.93,12.94,142000.0,9.4214,9.436,9.4141,9.4214,142000.0
2008-02-26 13:50:00,12.94,12.96,12.94,12.95,108000.0,9.4214,9.436,9.4214,9.4287,108000.0
2008-02-26 13:55:00,12.95,12.95,12.91,12.93,125200.0,9.4287,9.4287,9.3995,9.4141,125200.0
2008-02-26 14:00:00,12.93,12.95,12.91,12.93,126000.0,9.4141,9.4287,9.3995,9.4141,126000.0
2008-02-26 14:05:00,12.93,12.95,12.92,12.95,84200.0,9.4141,9.4287,9.4068,9.4287,84200.0
2008-02-26 14:10:00,12.95,12.95,12.92,12.94,87800.0,9.4287,9.4287,9.4068,9.4214,87800.0
2008-02-26 14:15:00,12.94,12.97,12.94,12.96,80600.0,9.4214,9.4432,9.4214,9.436,80600.0
2008-02-26 14:20:00,12.96,12.96,12.95,12.96,101400.0,9.436,9.436,9.4287,9.436,101400.0
2008-02-26 14:25:00,12.96,12.97,12.95,12.96,117600.0,9.436,9.4432,9.4287,9.436,117600.0
2008-02-26 14:30:00,12.96,12.98,12.96,12.97,169200.0,9.436,9.4505,9.436,9.4432,169200.0
2008-02-26 14:35:00,12.97,12.98,12.97,12.97,125200.0,9.4432,9.4505,9.4432,9.4432,125200.0
2008-02-26 14:40:00,12.97,12.98,12.96,12.97,119200.0,9.4432,9.4505,9.436,9.4432,119200.0
2008-02-26 14:45:00,12.97,12.97,12.95,12.97,157000.0,9.4432,9.4432,9.4287,9.4432,157000.0
2008-02-26 14:50:00,12.97,12.98,12.94,12.95,155400.0,9.4432,9.4505,9.4214,9.4287,155400.0
2008-02-26 14:55:00,12.95,12.97,12.95,12.96,95400.0,9.4287,9.4432,9.4287,9.436,95400.0
2008-02-26 15:00:00,12.96,12.97,12.92,12.93,168000.0,9.436,9.4432,9.4068,9.4141,168000.0
2008-02-26 15:05:00,12.93,12.95,12.9,12.93,155200.0,9.4141,9.4287,9.3923,9.4141,155200.0
2008-02-26 15:10:00,12.93,12.95,12.91,12.93,135600.0,9.4141,9.4287,9.3995,9.4141,135600.0
2008-02-26 15:15:00,12.93,12.95,12.9,12.92,168400.0,9.4141,9.4287,9.3923,9.4068,168400.0
2008-02-26 15:20:00,12.92,12.95,12.9,12.95,292800.0,9.4068,9.4287,9.3923,9.4287,292800.0
2008-02-26 15:25:00,12.95,12.98,12.94,12.98,319000.0,9.4287,9.4505,9.4214,9.4505,319000.0
2008-02-26 15:30:00,12.98,12.99,12.96,12.97,366200.0,9.4505,9.4578,9.436,9.4432,366200.0
2008-02-26 15:35:00,12.97,12.99,12.97,12.99,325800.0,9.4432,9.4578,9.4432,9.4578,325800.0
2008-02-26 15:40:00,12.98,12.99,12.97,12.97,278000.0,9.4505,9.4578,9.4432,9.4432,278000.0
2008-02-26 15:45:00,12.97,12.98,12.94,12.95,310000.0,9.4432,9.4505,9.4214,9.4287,310000.0
2008-02-26 15:50:00,12.95,12.98,12.95,12.98,322400.0,9.4287,9.4505,9.4287,9.4505,322400.0
2008-02-26 15:55:00,12.97,12.99,12.97,12.97,343800.0,9.4432,9.4578,9.4432,9.4432,343800.0
2008-02-27 09:30:00,12.87,12.97,12.87,12.94,100600.0,9.3704,9.4432,9.3704,9.4214,100600.0
2008-02-27 09:35:00,12.95,12.96,12.88,12.9,98000.0,9.4287,9.436,9.3777,9.3923,98000.0
2008-02-27 09:40:00,12.92,12.94,12.88,12.93,62000.0,9.4068,9.4214,9.3777,9.4141,62000.0
2008-02-27 09:45:00,12.93,12.93,12.87,12.9,117000.0,9.4141,9.4141,9.3704,9.3923,117000.0
2008-02-27 09:50:00,12.9,12.9,12.85,12.87,83600.0,9.3923,9.3923,9.3559,9.3704,83600.0
2008-02-27 09:55:00,12.86,12.88,12.86,12.86,85800.0,9.3631,9.3777,9.3631,9.3631,85800.0
2008-02-27 10:00:00,12.86,12.87,12.83,12.85,101200.0,9.3631,9.3704,9.3413,9.3559,101200.0
2008-02-27 10:05:00,12.85,12.88,12.83,12.85,122800.0,9.3559,9.3777,9.3413,9.3559,122800.0
2008-02-27 10:10:00,12.85,12.87,12.83,12.84,44800.0,9.3559,9.3704,9.3413,9.3486,44800.0
2008-02-27 10:15:00,12.84,12.9,12.84,12.88,99200.0,9.3486,9.3923,9.3486,9.3777,99200.0
2008-02-27 10:20:00,12.88,12.88,12.83,12.83,80000.0,9.3777,9.3777,9.3413,9.3413,80000.0
2008-02-27 10:25:00,12.84,12.85,12.78,12.79,96600.0,9.3486,9.3559,9.3049,9.3122,96600.0
2008-02-27 10:30:00,12.79,12.81,12.78,12.81,79600.0,9.3122,9.3267,9.3049,9.3267,79600.0
2008-02-27 10:35:00,12.81,12.85,12.81,12.81,75800.0,9.3267,9.3559,9.3267,9.3267,75800.0
2008-02-27 10:40:00,12.81,12.87,12.81,12.86,144800.0,9.3267,9.3704,9.3267,9.3631,144800.0
2008-02-27 10:45:00,12.87,12.93,12.86,12.88,185400.0,9.3704,9.4141,9.3631,9.3777,185400.0
2008-02-27 10:50:00,12.87,12.88,12.82,12.83,134400.0,9.3704,9.3777,9.334,9.3413,134400.0
2008-02-27 10:55:00,12.84,12.86,12.82,12.82,77200.0,9.3486,9.3631,9.334,9.334,77200.0
2008-02-27 11:00:00,12.82,12.85,12.82,12.85,49200.0,9.334,9.3559,9.334,9.3559,49200.0
2008-02-27 11:05:00,12.85,12.86,12.85,12.86,64800.0,9.3559,9.3631,9.3559,9.3631,64800.0
2008-02-27 11:10:00,12.86,12.88,12.85,12.88,64400.0,9.3631,9.3777,9.3559,9.3777,64400.0
2008-02-27 11:15:00,12.88,12.9,12.87,12.9,118400.0,9.3777,9.3923,9.3704,9.3923,118400.0
2008-02-27 11:20:00,12.9,12.9,12.87,12.87,73400.0,9.3923,9.3923,9.3704,9.3704,73400.0
2008-02-27 11:25:00,12.87,12.89,12.85,12.85,86400.0,9.3704,9.385,9.3559,9.3559,86400.0
2008-02-27 11:30:00,12.85,12.87,12.85,12.85,109600.0,9.3559,9.3704,9.3559,9.3559,109600.0
2008-02-27 11:35:00,12.85,12.89,12.85,12.86,69600.0,9.3559,9.385,9.3559,9.3631,69600.0
2008-02-27 11:40:00,12.86,12.89,12.86,12.87,72400.0,9.3631,9.385,9.3631,9.3704,72400.0
2008-02-27 11:45:00,12.87,12.88,12.86,12.88,57600.0,9.3704,9.3777,9.3631,9.3777,57600.0
2008-02-27 11:50:00,12.88,12.89,12.86,12.86,94200.0,9.3777,9.385,9.3631,9.3631,94200.0
2008-02-27 11:55:00,12.86,12.88,12.86,12.88,59400.0,9.3631,9.3777,9.3631,9.3777,59400.0
2008-02-27 12:00:00,12.88,12.88,12.85,12.87,72800.0,9.3777,9.3777,9.3559,9.3704,72800.0
2008-02-27 12:05:00,12.88,12.88,12.84,12.87,83800.0,9.3777,9.3777,9.3486,9.3704,83800.0
2008-02-27 12:10:00,12.87,12.88,12.84,12.85,64600.0,9.3704,9.3777,9.3486,9.3559,64600.0
2008-02-27 12:15:00,12.85,12.85,12.81,12.83,54000.0,9.3559,9.3559,9.3267,9.3413,54000.0
2008-02-27 12:20:00,12.83,12.86,12.81,12.82,71200.0,9.3413,9.3631,9.3267,9.334,71200.0
2008-02-27 12:25:00,12.83,12.86,12.81,12.81,117000.0,9.3413,9.3631,9.3267,9.3267,117000.0
2008-02-27 12:30:00,12.81,12.84,12.81,12.83,47400.0,9.3267,9.3486,9.3267,9.3413,47400.0
2008-02-27 12:35:00,12.83,12.84,12.83,12.84,46600.0,9.3413,9.3486,9.3413,9.3486,46600.0
2008-02-27 12:40:00,12.83,12.87,12.83,12.86,82400.0,9.3413,9.3704,9.3413,9.3631,82400.0
2008-02-27 12:45:00,12.86,12.86,12.85,12.86,324200.0,9.3631,9.3631,9.3559,9.3631,324200.0
2008-02-27 12:50:00,12.86,12.87,12.85,12.87,47800.0,9.3631,9.3704,9.3559,9.3704,47800.0
2008-02-27 12:55:00,12.87,12.87,12.85,12.85,61200.0,9.3704,9.3704,9.3559,9.3559,61200.0
2008-02-27 13:00:00,12.85,12.87,12.85,12.85,76200.0,9.3559,9.3704,9.3559,9.3559,76200.0
2008-02-27 13:05:00,12.85,12.86,12.85,12.85,57200.0,9.3559,9.3631,9.3559,9.3559,57200.0
2008-02-27 13:10:00,12.86,12.86,12.84,12.84,91400.0,9.3631,9.3631,9.3486,9.3486,91400.0
2008-02-27 13:15:00,12.84,12.85,12.83,12.83,43200.0,9.3486,9.3559,9.3413,9.3413,43200.0
2008-02-27 13:20:00,12.83,12.83,12.79,12.83,93400.0,9.3413,9.3413,9.3122,9.3413,93400.0
2008-02-27 13:25:00,12.83,12.83,12.82,12.82,60600.0,9.3413,9.3413,9.334,9.334,60600.0
2008-02-27 13:30:00,12.83,12.85,12.81,12.81,205400.0,9.3413,9.3559,9.3267,9.3267,205400.0
2008-02-27 13:35:00,12.81,12.82,12.79,12.8,180600.0,9.3267,9.334,9.3122,9.3195,180600.0
2008-02-27 13:40:00,12.8,12.81,12.8,12.8,78400.0,9.3195,9.3267,9.3195,9.3195,78400.0
2008-02-27 13:45:00,12.8,12.81,12.79,12.79,157400.0,9.3195,9.3267,9.3122,9.3122,157400.0
2008-02-27 13:50:00,12.8,12.8,12.79,12.79,63400.0,9.3195,9.3195,9.3122,9.3122,63400.0
2008-02-27 13:55:00,12.79,12.8,12.79,12.8,59200.0,9.3122,9.3195,9.3122,9.3195,59200.0
2008-02-27 14:00:00,12.79,12.8,12.77,12.77,137800.0,9.3122,9.3195,9.2976,9.2976,137800.0
2008-02-27 14:05:00,12.77,12.78,12.76,12.77,73200.0,9.2976,9.3049,9.2903,9.2976,73200.0
2008-02-27 14:10:00,12.77,12.78,12.76,12.77,63000.0,9.2976,9.3049,9.2903,9.2976,63000.0
2008-02-27 14:15:00,12.77,12.78,12.76,12.78,38200.0,9.2976,9.3049,9.2903,9.3049,38200.0
2008-02-27 14:20:00,12.78,12.78,12.74,12.75,96000.0,9.3049,9.3049,9.2758,9.2831,96000.0
2008-02-27 14:25:00,12.75,12.78,12.75,12.76,113000.0,9.2831,9.3049,9.2831,9.2903,113000.0
2008-02-27 14:30:00,12.77,12.8,12.77,12.79,138600.0,9.2976,9.3195,9.2976,9.3122,138600.0
2008-02-27 14:35:00,12.78,12.81,12.78,12.78,477000.0,9.3049,9.3267,9.3049,9.3049,477000.0
2008-02-27 14:40:00,12.78,12.83,12.78,12.81,81600.0,9.3049,9.3413,9.3049,9.3267,81600.0
2008-02-27 14:45:00,12.81,12.85,12.81,12.83,322800.0,9.3267,9.3559,9.3267,9.3413,322800.0
2008-02-27 14:50:00,12.83,12.84,12.81,12.83,97000.0,9.3413,9.3486,9.3267,9.3413,97000.0
2008-02-27 14:55:00,12.83,12.85,12.81,12.84,85400.0,9.3413,9.3559,9.3267,9.3486,85400.0
2008-02-27 15:00:00,12.84,12.85,12.83,12.83,80800.0,9.3486,9.3559,9.3413,9.3413,80800.0
2008-02-27 15:05:00,12.83,12.83,12.81,12.81,66000.0,9.3413,9.3413,9.3267,9.3267,66000.0
2008-02-27 15:10:00,12.81,12.81,12.77,12.78,162600.0,9.3267,9.3267,9.2976,9.3049,162600.0
2008-02-27 15:15:00,12.78,12.8,12.77,12.78,121800.0,9.3049,9.3195,9.2976,9.3049,121800.0
2008-02-27 15:20:00,12.78,12.8,12.76,12.76,147400.0,9.3049,9.3195,9.2903,9.2903,147400.0
2008-02-27 15:25:00,12.76,12.79,12.76,12.77,163200.0,9.2903,9.3122,9.2903,9.2976,163200.0
2008-02-27 15:30:00,12.77,12.78,12.77,12.77,116800.0,9.2976,9.3049,9.2976,9.2976,116800.0
2008-02-27 15:35:00,12.77,12.81,12.77,12.8,85000.0,9.2976,9.3267,9.2976,9.3195,85000.0
2008-02-27 15:40:00,12.79,12.79,12.75,12.75,253800.0,9.3122,9.3122,9.2831,9.2831,253800.0
2008-02-27 15:45:00,12.76,12.76,12.72,12.75,282600.0,9.2903,9.2903,9.2612,9.2831,282600.0
2008-02-27 15:50:00,12.75,12.76,12.71,12.71,266000.0,9.2831,9.2903,9.2539,9.2539,266000.0
2008-02-27 15:55:00,12.71,12.72,12.67,12.7,716600.0,9.2539,9.2612,9.2248,9.2467,716600.0
2008-02-28 09:30:00,12.67,12.72,12.65,12.65,223800.0,9.2248,9.2612,9.2102,9.2102,223800.0
2008-02-28 09:35:00,12.65,12.67,12.6,12.62,154400.0,9.2102,9.2248,9.1738,9.1884,154400.0
2008-02-28 09:40:00,12.63,12.65,12.61,12.61,109600.0,9.1957,9.2102,9.1811,9.1811,109600.0
2008-02-28 09:45:00,12.61,12.63,12.61,12.62,99800.0,9.1811,9.1957,9.1811,9.1884,99800.0
2008-02-28 09:50:00,12.63,12.65,12.61,12.63,111400.0,9.1957,9.2102,9.1811,9.1957,111400.0
2008-02-28 09:55:00,12.62,12.63,12.61,12.61,62200.0,9.1884,9.1957,9.1811,9.1811,62200.0
2008-02-28 10:00:00,12.61,12.63,12.6,12.61,178600.0,9.1811,9.1957,9.1738,9.1811,178600.0
2008-02-28 10:05:00,12.61,12.63,12.6,12.61,237400.0,9.1811,9.1957,9.1738,9.1811,237400.0
2008-02-28 10:10:00,12.61,12.65,12.61,12.62,151000.0,9.1811,9.2102,9.1811,9.1884,151000.0
2008-02-28 10:15:00,12.62,12.64,12.62,12.63,102000.0,9.1884,9.203,9.1884,9.1957,102000.0
2008-02-28 10:20:00,12.63,12.66,12.62,12.66,149600.0,9.1957,9.2175,9.1884,9.2175,149600.0
2008-02-28 10:25:00,12.66,12.69,12.65,12.67,115600.0,9.2175,9.2394,9.2102,9.2248,115600.0
2008-02-28 10:30:00,12.67,12.68,12.65,12.67,97800.0,9.2248,9.2321,9.2102,9.2248,97800.0
2008-02-28 10:35:00,12.67,12.67,12.65,12.66,101400.0,9.2248,9.2248,9.2102,9.2175,101400.0
2008-02-28 10:40:00,12.67,12.67,12.65,12.66,125000.0,9.2248,9.2248,9.2102,9.2175,125000.0
2008-02-28 10:45:00,12.66,12.67,12.63,12.63,71400.0,9.2175,9.2248,9.1957,9.1957,71400.0
2008-02-28 10:50:00,12.63,12.68,12.63,12.65,212600.0,9.1957,9.2321,9.1957,9.2102,212600.0
2008-02-28 10:55:00,12.65,12.68,12.63,12.63,94200.0,9.2102,9.2321,9.1957,9.1957,94200.0
2008-02-28 11:00:00,12.63,12.63,12.58,12.59,212200.0,9.1957,9.1957,9.1593,9.1666,212200.0
2008-02-28 11:05:00,12.58,12.62,12.56,12.61,216200.0,9.1593,9.1884,9.1447,9.1811,216200.0
2008-02-28 11:10:00,12.61,12.62,12.57,12.57,174600.0,9.1811,9.1884,9.152,9.152,174600.0
2008-02-28 11:15:00,12.58,12.59,12.54,12.58,270800.0,9.1593,9.1666,9.1302,9.1593,270800.0
2008-02-28 11:20:00,12.58,12.58,12.55,12.55,74600.0,9.1593,9.1593,9.1374,9.1374,74600.0
2008-02-28 11:25:00,12.55,12.56,12.53,12.55,118400.0,9.1374,9.1447,9.1229,9.1374,118400.0
2008-02-28 11:30:00,12.54,12.54,12.51,12.52,87600.0,9.1302,9.1302,9.1083,9.1156,87600.0
2008-02-28 11:35:00,12.53,12.54,12.51,12.54,103800.0,9.1229,9.1302,9.1083,9.1302,103800.0
2008-02-28 11:40:00,12.54,12.54,12.5,12.51,154200.0,9.1302,9.1302,9.101,9.1083,154200.0
2008-02-28 11:45:00,12.51,12.51,12.49,12.51,112400.0,9.1083,9.1083,9.0938,9.1083,112400.0
2008-02-28 11:50:00,12.51,12.54,12.51,12.53,99600.0,9.1083,9.1302,9.1083,9.1229,99600.0
2008-02-28 11:55:00,12.54,12.54,12.51,12.51,103400.0,9.1302,9.1302,9.1083,9.1083,103400.0
2008-02-28 12:00:00,12.51,12.53,12.51,12.53,43800.0,9.1083,9.1229,9.1083,9.1229,43800.0
2008-02-28 12:05:00,12.53,12.53,12.51,12.52,54200.0,9.1229,9.1229,9.1083,9.1156,54200.0
2008-02-28 12:10:00,12.52,12.56,12.51,12.56,704200.0,9.1156,9.1447,9.1083,9.1447,704200.0
2008-02-28 12:15:00,12.56,12.57,12.56,12.56,67800.0,9.1447,9.152,9.1447,9.1447,67800.0
2008-02-28 12:20:00,12.56,12.6,12.56,12.59,55000.0,9.1447,9.1738,9.1447,9.1666,55000.0
2008-02-28 12:25:00,12.59,12.6,12.59,12.59,51200.0,9.1666,9.1738,9.1666,9.1666,51200.0
2008-02-28 12:30:00,12.59,12.61,12.58,12.61,79200.0,9.1666,9.1811,9.1593,9.1811,79200.0
2008-02-28 12:35:00,12.6,12.61,12.6,12.61,33600.0,9.1738,9.1811,9.1738,9.1811,33600.0
2008-02-28 12:40:00,12.61,12.62,12.61,12.62,80600.0,9.1811,9.1884,9.1811,9.1884,80600.0
2008-02-28 12:45:00,12.61,12.65,12.61,12.63,89800.0,9.1811,9.2102,9.1811,9.1957,89800.0
2008-02-28 12:50:00,12.62,12.63,12.6,12.6,57400.0,9.1884,9.1957,9.1738,9.1738,57400.0
2008-02-28 12:55:00,12.61,12.61,12.6,12.6,36200.0,9.1811,9.1811,9.1738,9.1738,36200.0
2008-02-28 13:00:00,12.6,12.61,12.58,12.6,55200.0,9.1738,9.1811,9.1593,9.1738,55200.0
2008-02-28 13:05:00,12.6,12.63,12.58,12.63,109400.0,9.1738,9.1957,9.1593,9.1957,109400.0
2008-02-28 13:10:00,12.63,12.63,12.6,12.61,69800.0,9.1957,9.1957,9.1738,9.1811,69800.0
2008-02-28 13:15:00,12.61,12.61,12.6,12.61,48200.0,9.1811,9.1811,9.1738,9.1811,48200.0
2008-02-28 13:20:00,12.6,12.62,12.6,12.61,54000.0,9.1738,9.1884,9.1738,9.1811,54000.0
2008-02-28 13:25:00,12.61,12.62,12.58,12.58,67800.0,9.1811,9.1884,9.1593,9.1593,67800.0
2008-02-28 13:30:00,12.59,12.59,12.58,12.58,45000.0,9.1666,9.1666,9.1593,9.1593,45000.0
2008-02-28 13:35:00,12.58,12.59,12.58,12.59,51400.0,9.1593,9.1666,9.1593,9.1666,51400.0
2008-02-28 13:40:00,12.58,12.61,12.58,12.6,97000.0,9.1593,9.1811,9.1593,9.1738,97000.0
2008-02-28 13:45:00,12.6,12.6,12.58,12.59,175600.0,9.1738,9.1738,9.1593,9.1666,175600.0
2008-02-28 13:50:00,12.59,12.6,12.58,12.59,225000.0,9.1666,9.1738,9.1593,9.1666,225000.0
2008-02-28 13:55:00,12.6,12.63,12.59,12.62,83200.0,9.1738,9.1957,9.1666,9.1884,83200.0
2008-02-28 14:00:00,12.63,12.63,12.59,12.6,55200.0,9.1957,9.1957,9.1666,9.1738,55200.0
2008-02-28 14:05:00,12.6,12.61,12.59,12.6,60400.0,9.1738,9.1811,9.1666,9.1738,60400.0
2008-02-28 14:10:00,12.6,12.61,12.47,12.59,832400.0,9.1738,9.1811,9.0792,9.1666,832400.0
2008-02-28 14:15:00,12.59,12.63,12.59,12.63,368600.0,9.1666,9.1957,9.1666,9.1957,368600.0
2008-02-28 14:20:00,12.63,12.65,12.62,12.63,100200.0,9.1957,9.2102,9.1884,9.1957,100200.0
2008-02-28 14:25:00,12.63,12.63,12.62,12.63,87200.0,9.1957,9.1957,9.1884,9.1957,87200.0
2008-02-28 14:30:00,12.63,12.64,12.61,12.63,195600.0,9.1957,9.203,9.1811,9.1957,195600.0
2008-02-28 14:35:00,12.63,12.63,12.62,12.63,80000.0,9.1957,9.1957,9.1884,9.1957,80000.0
2008-02-28 14:40:00,12.63,12.63,12.62,12.63,83600.0,9.1957,9.1957,9.1884,9.1957,83600.0
2008-02-28 14:45:00,12.63,12.66,12.63,12.63,133400.0,9.1957,9.2175,9.1957,9.1957,133400.0
2008-02-28 14:50:00,12.63,12.65,12.63,12.63,89000.0,9.1957,9.2102,9.1957,9.1957,89000.0
2008-02-28 14:55:00,12.63,12.65,12.63,12.65,71600.0,9.1957,9.2102,9.1957,9.2102,71600.0
2008-02-28 15:00:00,12.65,12.65,12.62,12.62,93000.0,9.2102,9.2102,9.1884,9.1884,93000.0
2008-02-28 15:05:00,12.62,12.63,12.61,12.63,129800.0,9.1884,9.1957,9.1811,9.1957,129800.0
2008-02-28 15:10:00,12.63,12.63,12.62,12.63,90800.0,9.1957,9.1957,9.1884,9.1957,90800.0
2008-02-28 15:15:00,12.63,12.65,12.61,12.63,170600.0,9.1957,9.2102,9.1811,9.1957,170600.0
2008-02-28 15:20:00,12.63,12.65,12.62,12.64,210400.0,9.1957,9.2102,9.1884,9.203,210400.0
2008-02-28 15:25:00,12.63,12.64,12.63,12.63,215800.0,9.1957,9.203,9.1957,9.1957,215800.0
2008-02-28 15:30:00,12.63,12.65,12.6,12.6,133800.0,9.1957,9.2102,9.1738,9.1738,133800.0
2008-02-28 15:35:00,12.61,12.61,12.6,12.6,92400.0,9.1811,9.1811,9.1738,9.1738,92400.0
2008-02-28 15:40:00,12.6,12.63,12.6,12.62,218200.0,9.1738,9.1957,9.1738,9.1884,218200.0
2008-02-28 15:45:00,12.62,12.63,12.61,12.62,280400.0,9.1884,9.1957,9.1811,9.1884,280400.0
2008-02-28 15:50:00,12.62,12.63,12.6,12.61,268600.0,9.1884,9.1957,9.1738,9.1811,268600.0
2008-02-28 15:55:00,12.61,12.61,12.58,12.58,301800.0,9.1811,9.1811,9.1593,9.1593,301800.0
2008-02-29 09:30:00,12.47,12.49,12.44,12.47,185000.0,9.0792,9.0938,9.0573,9.0792,185000.0
2008-02-29 09:35:00,12.47,12.47,12.42,12.44,119800.0,9.0792,9.0792,9.0428,9.0573,119800.0
2008-02-29 09:40:00,12.44,12.44,12.38,12.38,185600.0,9.0573,9.0573,9.0137,9.0137,185600.0
2008-02-29 09:45:00,12.38,12.38,12.29,12.36,194800.0,9.0137,9.0137,8.9481,8.9991,194800.0
2008-02-29 09:50:00,12.36,12.36,12.3,12.31,139200.0,8.9991,8.9991,8.9554,8.9627,139200.0
2008-02-29 09:55:00,12.31,12.4,12.31,12.38,153000.0,8.9627,9.0282,8.9627,9.0137,153000.0
2008-02-29 10:00:00,12.38,12.43,12.36,12.42,206000.0,9.0137,9.0501,8.9991,9.0428,206000.0
2008-02-29 10:05:00,12.41,12.45,12.39,12.44,166400.0,9.0355,9.0646,9.0209,9.0573,166400.0
2008-02-29 10:10:00,12.44,12.45,12.37,12.4,146800.0,9.0573,9.0646,9.0064,9.0282,146800.0
2008-02-29 10:15:00,12.4,12.4,12.37,12.39,138000.0,9.0282,9.0282,9.0064,9.0209,138000.0
2008-02-29 10:20:00,12.38,12.4,12.38,12.38,87200.0,9.0137,9.0282,9.0137,9.0137,87200.0
2008-02-29 10:25:00,12.38,12.42,12.38,12.42,124000.0,9.0137,9.0428,9.0137,9.0428,124000.0
2008-02-29 10:30:00,12.41,12.42,12.37,12.38,125400.0,9.0355,9.0428,9.0064,9.0137,125400.0
2008-02-29 10:35:00,12.38,12.41,12.38,12.39,151800.0,9.0137,9.0355,9.0137,9.0209,151800.0
2008-02-29 10:40:00,12.39,12.43,12.39,12.43,114000.0,9.0209,9.0501,9.0209,9.0501,114000.0
2008-02-29 10:45:00,12.43,12.44,12.4,12.42,62400.0,9.0501,9.0573,9.0282,9.0428,62400.0
2008-02-29 10:50:00,12.42,12.49,12.42,12.48,146800.0,9.0428,9.0938,9.0428,9.0865,146800.0
2008-02-29 10:55:00,12.48,12.49,12.44,12.44,165000.0,9.0865,9.0938,9.0573,9.0573,165000.0
2008-02-29 11:00:00,12.44,12.44,12.4,12.4,124200.0,9.0573,9.0573,9.0282,9.0282,124200.0
2008-02-29 11:05:00,12.4,12.43,12.4,12.43,39600.0,9.0282,9.0501,9.0282,9.0501,39600.0
2008-02-29 11:10:00,12.43,12.43,12.4,12.41,104800.0,9.0501,9.0501,9.0282,9.0355,104800.0
2008-02-29 11:15:00,12.41,12.42,12.38,12.38,80600.0,9.0355,9.0428,9.0137,9.0137,80600.0
2008-02-29 11:20:00,12.39,12.4,12.38,12.39,70000.0,9.0209,9.0282,9.0137,9.0209,70000.0
2008-02-29 11:25:00,12.4,12.4,12.38,12.38,85600.0,9.0282,9.0282,9.0137,9.0137,85600.0
2008-02-29 11:30:00,12.38,12.38,12.36,12.38,89800.0,9.0137,9.0137,8.9991,9.0137,89800.0
2008-02-29 11:35:00,12.37,12.39,12.37,12.38,56200.0,9.0064,9.0209,9.0064,9.0137,56200.0
2008-02-29 11:40:00,12.38,12.4,12.37,12.4,61400.0,9.0137,9.0282,9.0064,9.0282,61400.0
2008-02-29 11:45:00,12.4,12.4,12.38,12.39,78200.0,9.0282,9.0282,9.0137,9.0209,78200.0
2008-02-29 11:50:00,12.38,12.4,12.38,12.38,50000.0,9.0137,9.0282,9.0137,9.0137,50000.0
2008-02-29 11:55:00,12.38,12.4,12.38,12.38,53800.0,9.0137,9.0282,9.0137,9.0137,53800.0
2008-02-29 12:00:00,12.38,12.4,12.38,12.39,49200.0,9.0137,9.0282,9.0137,9.0209,49200.0
2008-02-29 12:05:00,12.38,12.39,12.38,12.39,49600.0,9.0137,9.0209,9.0137,9.0209,49600.0
2008-02-29 12:10:00,12.39,12.4,12.38,12.39,48600.0,9.0209,9.0282,9.0137,9.0209,48600.0
2008-02-29 12:15:00,12.39,12.4,12.36,12.36,100800.0,9.0209,9.0282,8.9991,8.9991,100800.0
2008-02-29 12:20:00,12.37,12.38,12.36,12.38,28800.0,9.0064,9.0137,8.9991,9.0137,28800.0
2008-02-29 12:25:00,12.38,12.39,12.37,12.38,130400.0,9.0137,9.0209,9.0064,9.0137,130400.0
2008-02-29 12:30:00,12.38,12.38,12.37,12.38,63800.0,9.0137,9.0137,9.0064,9.0137,63800.0
2008-02-29 12:35:00,12.37,12.38,12.35,12.35,44000.0,9.0064,9.0137,8.9918,8.9918,44000.0
2008-02-29 12:40:00,12.36,12.36,12.34,12.34,58400.0,8.9991,8.9991,8.9845,8.9845,58400.0
2008-02-29 12:45:00,12.35,12.35,12.33,12.33,117800.0,8.9918,8.9918,8.9773,8.9773,117800.0
2008-02-29 12:50:00,12.33,12.34,12.32,12.34,107200.0,8.9773,8.9845,8.97,8.9845,107200.0
2008-02-29 12:55:00,12.34,12.34,12.33,12.33,133400.0,8.9845,8.9845,8.9773,8.9773,133400.0
2008-02-29 13:00:00,12.33,12.36,12.33,12.35,115400.0,8.9773,8.9991,8.9773,8.9918,115400.0
2008-02-29 13:05:00,12.35,12.36,12.33,12.35,70800.0,8.9918,8.9991,8.9773,8.9918,70800.0
2008-02-29 13:10:00,12.35,12.36,12.33,12.34,60800.0,8.9918,8.9991,8.9773,8.9845,60800.0
2008-02-29 13:15:00,12.35,12.35,12.33,12.33,49600.0,8.9918,8.9918,8.9773,8.9773,49600.0
2008-02-29 13:20:00,12.33,12.34,12.33,12.34,40400.0,8.9773,8.9845,8.9773,8.9845,40400.0
2008-02-29 13:25:00,12.33,12.4,12.32,12.34,113800.0,8.9773,9.0282,8.97,8.9845,113800.0
2008-02-29 13:30:00,12.33,12.34,12.28,12.31,226600.0,8.9773,8.9845,8.9409,8.9627,226600.0
2008-02-29 13:35:00,12.3,12.31,12.29,12.3,84800.0,8.9554,8.9627,8.9481,8.9554,84800.0
2008-02-29 13:40:00,12.3,12.31,12.3,12.31,49000.0,8.9554,8.9627,8.9554,8.9627,49000.0
2008-02-29 13:45:00,12.31,12.32,12.28,12.32,99800.0,8.9627,8.97,8.9409,8.97,99800.0
2008-02-29 13:50:00,12.32,12.33,12.3,12.31,199800.0,8.97,8.9773,8.9554,8.9627,199800.0
2008-02-29 13:55:00,12.31,12.32,12.29,12.29,69000.0,8.9627,8.97,8.9481,8.9481,69000.0
2008-02-29 14:00:00,12.29,12.3,12.27,12.28,149800.0,8.9481,8.9554,8.9336,8.9409,149800.0
2008-02-29 14:05:00,12.28,12.29,12.26,12.26,150000.0,8.9409,8.9481,8.9263,8.9263,150000.0
2008-02-29 14:10:00,12.26,12.28,12.26,12.26,110000.0,8.9263,8.9409,8.9263,8.9263,110000.0
2008-02-29 14:15:00,12.26,12.29,12.24,12.26,267600.0,8.9263,8.9481,8.9117,8.9263,267600.0
2008-02-29 14:20:00,12.26,12.28,12.25,12.26,108200.0,8.9263,8.9409,8.919,8.9263,108200.0
2008-02-29 14:25:00,12.26,12.26,12.24,12.24,111400.0,8.9263,8.9263,8.9117,8.9117,111400.0
2008-02-29 14:30:00,12.24,12.24,12.22,12.22,96000.0,8.9117,8.9117,8.8972,8.8972,96000.0
2008-02-29 14:35:00,12.22,12.22,12.21,12.22,75400.0,8.8972,8.8972,8.8899,8.8972,75400.0
2008-02-29 14:40:00,12.22,12.24,12.22,12.22,75600.0,8.8972,8.9117,8.8972,8.8972,75600.0
2008-02-29 14:45:00,12.22,12.23,12.22,12.22,87200.0,8.8972,8.9045,8.8972,8.8972,87200.0
2008-02-29 14:50:00,12.22,12.23,12.22,12.22,136200.0,8.8972,8.9045,8.8972,8.8972,136200.0
2008-02-29 14:55:00,12.22,12.24,12.22,12.23,74400.0,8.8972,8.9117,8.8972,8.9045,74400.0
2008-02-29 15:00:00,12.23,12.24,12.21,12.24,102600.0,8.9045,8.9117,8.8899,8.9117,102600.0
2008-02-29 15:05:00,12.23,12.24,12.21,12.22,86600.0,8.9045,8.9117,8.8899,8.8972,86600.0
2008-02-29 15:10:00,12.21,12.22,12.19,12.21,152000.0,8.8899,8.8972,8.8753,8.8899,152000.0
2008-02-29 15:15:00,12.21,12.22,12.19,12.19,134000.0,8.8899,8.8972,8.8753,8.8753,134000.0
2008-02-29 15:20:00,12.19,12.24,12.19,12.22,146400.0,8.8753,8.9117,8.8753,8.8972,146400.0
2008-02-29 15:25:00,12.22,12.24,12.2,12.2,188400.0,8.8972,8.9117,8.8826,8.8826,188400.0
2008-02-29 15:30:00,12.2,12.21,12.18,12.18,167800.0,8.8826,8.8899,8.868,8.868,167800.0
2008-02-29 15:35:00,12.18,12.19,12.16,12.16,235600.0,8.868,8.8753,8.8535,8.8535,235600.0
2008-02-29 15:40:00,12.16,12.17,12.13,12.13,390200.0,8.8535,8.8608,8.8316,8.8316,390200.0
2008-02-29 15:45:00,12.13,12.13,12.11,12.11,414600.0,8.8316,8.8316,8.8171,8.8171,414600.0
2008-02-29 15:50:00,12.11,12.13,12.09,12.12,594200.0,8.8171,8.8316,8.8025,8.8244,594200.0
2008-02-29 15:55:00,12.12,12.17,12.12,12.14,695600.0,8.8244,8.8608,8.8244,8.8389,695600.0
2008-03-03 09:30:00,12.13,12.25,12.13,12.18,217000.0,8.8316,8.919,8.8316,8.868,217000.0
2008-03-03 09:35:00,12.17,12.18,12.15,12.16,45200.0,8.8608,8.868,8.8462,8.8535,45200.0
2008-03-03 09:40:00,12.16,12.2,12.16,12.19,118200.0,8.8535,8.8826,8.8535,8.8753,118200.0
2008-03-03 09:45:00,12.19,12.22,12.16,12.22,112200.0,8.8753,8.8972,8.8535,8.8972,112200.0
2008-03-03 09:50:00,12.21,12.25,12.2,12.24,192800.0,8.8899,8.919,8.8826,8.9117,192800.0
2008-03-03 09:55:00,12.24,12.26,12.22,12.25,223200.0,8.9117,8.9263,8.8972,8.919,223200.0
2008-03-03 10:00:00,12.25,12.28,12.23,12.27,225800.0,8.919,8.9409,8.9045,8.9336,225800.0
2008-03-03 10:05:00,12.27,12.29,12.25,12.29,112600.0,8.9336,8.9481,8.919,8.9481,112600.0
2008-03-03 10:10:00,12.28,12.34,12.26,12.33,207000.0,8.9409,8.9845,8.9263,8.9773,207000.0
2008-03-03 10:15:00,12.33,12.34,12.29,12.33,156600.0,8.9773,8.9845,8.9481,8.9773,156600.0
2008-03-03 10:20:00,12.34,12.34,12.28,12.3,152400.0,8.9845,8.9845,8.9409,8.9554,152400.0
2008-03-03 10:25:00,12.3,12.31,12.27,12.27,143600.0,8.9554,8.9627,8.9336,8.9336,143600.0
2008-03-03 10:30:00,12.28,12.3,12.25,12.29,92800.0,8.9409,8.9554,8.919,8.9481,92800.0
2008-03-03 10:35:00,12.29,12.29,12.28,12.29,55600.0,8.9481,8.9481,8.9409,8.9481,55600.0
2008-03-03 10:40:00,12.28,12.3,12.28,12.29,76800.0,8.9409,8.9554,8.9409,8.9481,76800.0
2008-03-03 10:45:00,12.29,12.29,12.24,12.28,134000.0,8.9481,8.9481,8.9117,8.9409,134000.0
2008-03-03 10:50:00,12.28,12.3,12.24,12.24,140800.0,8.9409,8.9554,8.9117,8.9117,140800.0
2008-03-03 10:55:00,12.24,12.27,12.24,12.24,141200.0,8.9117,8.9336,8.9117,8.9117,141200.0
2008-03-03 11:00:00,12.24,12.26,12.24,12.24,112800.0,8.9117,8.9263,8.9117,8.9117,112800.0
2008-03-03 11:05:00,12.24,12.26,12.24,12.26,73600.0,8.9117,8.9263,8.9117,8.9263,73600.0
2008-03-03 11:10:00,12.26,12.27,12.22,12.26,163400.0,8.9263,8.9336,8.8972,8.9263,163400.0
2008-03-03 11:15:00,12.26,12.3,12.26,12.26,135200.0,8.9263,8.9554,8.9263,8.9263,135200.0
2008-03-03 11:20:00,12.26,12.29,12.25,12.29,88200.0,8.9263,8.9481,8.919,8.9481,88200.0
2008-03-03 11:25:00,12.29,12.32,12.29,12.31,145400.0,8.9481,8.97,8.9481,8.9627,145400.0
2008-03-03 11:30:00,12.31,12.35,12.31,12.35,194400.0,8.9627,8.9918,8.9627,8.9918,194400.0
2008-03-03 11:35:00,12.34,12.36,12.34,12.36,112200.0,8.9845,8.9991,8.9845,8.9991,112200.0
2008-03-03 11:40:00,12.35,12.36,12.34,12.34,204800.0,8.9918,8.9991,8.9845,8.9845,204800.0
2008-03-03 11:45:00,12.34,12.35,12.3,12.31,109400.0,8.9845,8.9918,8.9554,8.9627,109400.0
2008-03-03 11:50:00,12.31,12.34,12.31,12.34,102200.0,8.9627,8.9845,8.9627,8.9845,102200.0
2008-03-03 11:55:00,12.34,12.37,12.34,12.36,95800.0,8.9845,9.0064,8.9845,8.9991,95800.0
2008-03-03 12:00:00,12.36,12.38,12.36,12.37,132000.0,8.9991,9.0137,8.9991,9.0064,132000.0
2008-03-03 12:05:00,12.37,12.37,12.35,12.36,49200.0,9.0064,9.0064,8.9918,8.9991,49200.0
2008-03-03 12:10:00,12.37,12.37,12.36,12.36,56400.0,9.0064,9.0064,8.9991,8.9991,56400.0
2008-03-03 12:15:00,12.36,12.37,12.33,12.37,123000.0,8.9991,9.0064,8.9773,9.0064,123000.0
2008-03-03 12:20:00,12.38,12.39,12.35,12.39,109800.0,9.0137,9.0209,8.9918,9.0209,109800.0
2008-03-03 12:25:00,12.38,12.4,12.38,12.39,77600.0,9.0137,9.0282,9.0137,9.0209,77600.0
2008-03-03 12:30:00,12.39,12.42,12.37,12.38,166400.0,9.0209,9.0428,9.0064,9.0137,166400.0
2008-03-03 12:35:00,12.38,12.4,12.37,12.39,110800.0,9.0137,9.0282,9.0064,9.0209,110800.0
2008-03-03 12:40:00,12.38,12.4,12.38,12.39,68000.0,9.0137,9.0282,9.0137,9.0209,68000.0
2008-03-03 12:45:00,12.4,12.4,12.38,12.38,106800.0,9.0282,9.0282,9.0137,9.0137,106800.0
2008-03-03 12:50:00,12.38,12.4,12.38,12.38,80600.0,9.0137,9.0282,9.0137,9.0137,80600.0
2008-03-03 12:55:00,12.38,12.4,12.37,12.4,98000.0,9.0137,9.0282,9.0064,9.0282,98000.0
2008-03-03 13:00:00,12.4,12.42,12.4,12.42,71400.0,9.0282,9.0428,9.0282,9.0428,71400.0
2008-03-03 13:05:00,12.42,12.45,12.41,12.44,107800.0,9.0428,9.0646,9.0355,9.0573,107800.0
2008-03-03 13:10:00,12.44,12.46,12.43,12.44,107800.0,9.0573,9.0719,9.0501,9.0573,107800.0
2008-03-03 13:15:00,12.44,12.46,12.42,12.44,140800.0,9.0573,9.0719,9.0428,9.0573,140800.0
2008-03-03 13:20:00,12.44,12.46,12.44,12.45,84600.0,9.0573,9.0719,9.0573,9.0646,84600.0
2008-03-03 13:25:00,12.45,12.45,12.44,12.45,72200.0,9.0646,9.0646,9.0573,9.0646,72200.0
2008-03-03 13:30:00,12.45,12.46,12.42,12.43,124000.0,9.0646,9.0719,9.0428,9.0501,124000.0
2008-03-03 13:35:00,12.43,12.44,12.42,12.44,109800.0,9.0501,9.0573,9.0428,9.0573,109800.0
2008-03-03 13:40:00,12.44,12.44,12.42,12.44,93000.0,9.0573,9.0573,9.0428,9.0573,93000.0
2008-03-03 13:45:00,12.43,12.44,12.42,12.42,152400.0,9.0501,9.0573,9.0428,9.0428,152400.0
2008-03-03 13:50:00,12.42,12.43,12.4,12.41,145200.0,9.0428,9.0501,9.0282,9.0355,145200.0
2008-03-03 13:55:00,12.41,12.43,12.4,12.4,198000.0,9.0355,9.0501,9.0282,9.0282,198000.0
2008-03-03 14:00:00,12.4,12.42,12.4,12.4,143000.0,9.0282,9.0428,9.0282,9.0282,143000.0
2008-03-03 14:05:00,12.4,12.42,12.39,12.4,144800.0,9.0282,9.0428,9.0209,9.0282,144800.0
2008-03-03 14:10:00,12.4,12.42,12.4,12.42,95000.0,9.0282,9.0428,9.0282,9.0428,95000.0
2008-03-03 14:15:00,12.42,12.42,12.37,12.37,186800.0,9.0428,9.0428,9.0064,9.0064,186800.0
2008-03-03 14:20:00,12.37,12.38,12.35,12.37,334000.0,9.0064,9.0137,8.9918,9.0064,334000.0
2008-03-03 14:25:00,12.37,12.37,12.35,12.36,114400.0,9.0064,9.0064,8.9918,8.9991,114400.0
2008-03-03 14:30:00,12.36,12.38,12.35,12.36,101600.0,8.9991,9.0137,8.9918,8.9991,101600.0
2008-03-03 14:35:00,12.35,12.37,12.34,12.36,113000.0,8.9918,9.0064,8.9845,8.9991,113000.0
2008-03-03 14:40:00,12.36,12.38,12.35,12.37,177600.0,8.9991,9.0137,8.9918,9.0064,177600.0
2008-03-03 14:45:00,12.37,12.38,12.33,12.34,136000.0,9.0064,9.0137,8.9773,8.9845,136000.0
2008-03-03 14:50:00,12.34,12.36,12.33,12.35,125200.0,8.9845,8.9991,8.9773,8.9918,125200.0
2008-03-03 14:55:00,12.35,12.36,12.33,12.35,134400.0,8.9918,8.9991,8.9773,8.9918,134400.0
2008-03-03 15:00:00,12.35,12.38,12.35,12.36,97000.0,8.9918,9.0137,8.9918,8.9991,97000.0
2008-03-03 15:05:00,12.36,12.38,12.36,12.38,143200.0,8.9991,9.0137,8.9991,9.0137,143200.0
2008-03-03 15:10:00,12.38,12.39,12.36,12.37,167800.0,9.0137,9.0209,8.9991,9.0064,167800.0
2008-03-03 15:15:00,12.37,12.4,12.36,12.4,150800.0,9.0064,9.0282,8.9991,9.0282,150800.0
2008-03-03 15:20:00,12.4,12.42,12.38,12.4,143200.0,9.0282,9.0428,9.0137,9.0282,143200.0
2008-03-03 15:25:00,12.4,12.42,12.39,12.4,155000.0,9.0282,9.0428,9.0209,9.0282,155000.0
2008-03-03 15:30:00,12.4,12.42,12.38,12.4,219800.0,9.0282,9.0428,9.0137,9.0282,219800.0
2008-03-03 15:35:00,12.4,12.42,12.38,12.42,275200.0,9.0282,9.0428,9.0137,9.0428,275200.0
2008-03-03 15:40:00,12.42,12.45,12.4,12.44,347000.0,9.0428,9.0646,9.0282,9.0573,347000.0
2008-03-03 15:45:00,12.44,12.44,12.39,12.4,359800.0,9.0573,9.0573,9.0209,9.0282,359800.0
2008-03-03 15:50:00,12.4,12.44,12.39,12.41,422200.0,9.0282,9.0573,9.0209,9.0355,422200.0
2008-03-03 15:55:00,12.41,12.43,12.4,12.43,342800.0,9.0355,9.0501,9.0282,9.0501,342800.0
2008-03-04 09:30:00,12.29,12.38,12.29,12.34,98400.0,8.9481,9.0137,8.9481,8.9845,98400.0
2008-03-04 09:35:00,12.33,12.38,12.31,12.34,92400.0,8.9773,9.0137,8.9627,8.9845,92400.0
2008-03-04 09:40:00,12.34,12.4,12.34,12.36,107000.0,8.9845,9.0282,8.9845,8.9991,107000.0
2008-03-04 09:45:00,12.37,12.38,12.36,12.36,94600.0,9.0064,9.0137,8.9991,8.9991,94600.0
2008-03-04 09:50:00,12.36,12.41,12.35,12.4,101200.0,8.9991,9.0355,8.9918,9.0282,101200.0
2008-03-04 09:55:00,12.4,12.45,12.39,12.43,230200.0,9.0282,9.0646,9.0209,9.0501,230200.0
2008-03-04 10:00:00,12.42,12.43,12.38,12.4,144400.0,9.0428,9.0501,9.0137,9.0282,144400.0
2008-03-04 10:05:00,12.42,12.43,12.38,12.39,100000.0,9.0428,9.0501,9.0137,9.0209,100000.0
2008-03-04 10:10:00,12.4,12.42,12.38,12.38,70400.0,9.0282,9.0428,9.0137,9.0137,70400.0
2008-03-04 10:15:00,12.39,12.4,12.38,12.39,89000.0,9.0209,9.0282,9.0137,9.0209,89000.0
2008-03-04 10:20:00,12.39,12.42,12.39,12.4,87400.0,9.0209,9.0428,9.0209,9.0282,87400.0
2008-03-04 10:25:00,12.4,12.4,12.36,12.36,65000.0,9.0282,9.0282,8.9991,8.9991,65000.0
2008-03-04 10:30:00,12.36,12.37,12.36,12.37,89000.0,8.9991,9.0064,8.9991,9.0064,89000.0
2008-03-04 10:35:00,12.37,12.37,12.36,12.37,48400.0,9.0064,9.0064,8.9991,9.0064,48400.0
2008-03-04 10:40:00,12.37,12.37,12.34,12.34,69600.0,9.0064,9.0064,8.9845,8.9845,69600.0
2008-03-04 10:45:00,12.34,12.34,12.31,12.31,101400.0,8.9845,8.9845,8.9627,8.9627,101400.0
2008-03-04 10:50:00,12.31,12.34,12.31,12.32,102600.0,8.9627,8.9845,8.9627,8.97,102600.0
2008-03-04 10:55:00,12.33,12.35,12.33,12.34,84600.0,8.9773,8.9918,8.9773,8.9845,84600.0
2008-03-04 11:00:00,12.35,12.38,12.34,12.35,115800.0,8.9918,9.0137,8.9845,8.9918,115800.0
2008-03-04 11:05:00,12.35,12.36,12.34,12.34,73800.0,8.9918,8.9991,8.9845,8.9845,73800.0
2008-03-04 11:10:00,12.34,12.38,12.33,12.36,101600.0,8.9845,9.0137,8.9773,8.9991,101600.0
2008-03-04 11:15:00,12.37,12.39,12.36,12.39,66400.0,9.0064,9.0209,8.9991,9.0209,66400.0
2008-03-04 11:20:00,12.39,12.41,12.38,12.4,108800.0,9.0209,9.0355,9.0137,9.0282,108800.0
2008-03-04 11:25:00,12.4,12.41,12.39,12.4,72000.0,9.0282,9.0355,9.0209,9.0282,72000.0
2008-03-04 11:30:00,12.4,12.42,12.4,12.41,74600.0,9.0282,9.0428,9.0282,9.0355,74600.0
2008-03-04 11:35:00,12.42,12.47,12.42,12.47,148800.0,9.0428,9.0792,9.0428,9.0792,148800.0
2008-03-04 11:40:00,12.47,12.47,12.46,12.47,90600.0,9.0792,9.0792,9.0719,9.0792,90600.0
2008-03-04 11:45:00,12.47,12.49,12.47,12.48,76600.0,9.0792,9.0938,9.0792,9.0865,76600.0
2008-03-04 11:50:00,12.48,12.49,12.46,12.48,68800.0,9.0865,9.0938,9.0719,9.0865,68800.0
2008-03-04 11:55:00,12.48,12.49,12.46,12.46,89600.0,9.0865,9.0938,9.0719,9.0719,89600.0
2008-03-04 12:00:00,12.46,12.49,12.46,12.49,78800.0,9.0719,9.0938,9.0719,9.0938,78800.0
2008-03-04 12:05:00,12.49,12.52,12.47,12.52,181800.0,9.0938,9.1156,9.0792,9.1156,181800.0
2008-03-04 12:10:00,12.52,12.56,12.51,12.55,164800.0,9.1156,9.1447,9.1083,9.1374,164800.0
2008-03-04 12:15:00,12.55,12.56,12.54,12.54,81000.0,9.1374,9.1447,9.1302,9.1302,81000.0
2008-03-04 12:20:00,12.55,12.56,12.54,12.55,75200.0,9.1374,9.1447,9.1302,9.1374,75200.0
2008-03-04 12:25:00,12.56,12.61,12.56,12.6,145400.0,9.1447,9.1811,9.1447,9.1738,145400.0
2008-03-04 12:30:00,12.6,12.67,12.6,12.67,183600.0,9.1738,9.2248,9.1738,9.2248,183600.0
2008-03-04 12:35:00,12.66,12.66,12.58,12.61,154400.0,9.2175,9.2175,9.1593,9.1811,154400.0
2008-03-04 12:40:00,12.61,12.63,12.59,12.6,143200.0,9.1811,9.1957,9.1666,9.1738,143200.0
2008-03-04 12:45:00,12.6,12.6,12.56,12.56,93000.0,9.1738,9.1738,9.1447,9.1447,93000.0
2008-03-04 12:50:00,12.56,12.56,12.54,12.55,111800.0,9.1447,9.1447,9.1302,9.1374,111800.0
2008-03-04 12:55:00,12.54,12.55,12.49,12.52,162200.0,9.1302,9.1374,9.0938,9.1156,162200.0
2008-03-04 13:00:00,12.52,12.53,12.46,12.47,199200.0,9.1156,9.1229,9.0719,9.0792,199200.0
2008-03-04 13:05:00,12.48,12.49,12.43,12.43,383000.0,9.0865,9.0938,9.0501,9.0501,383000.0
2008-03-04 13:10:00,12.43,12.47,12.43,12.47,165400.0,9.0501,9.0792,9.0501,9.0792,165400.0
2008-03-04 13:15:00,12.47,12.47,12.44,12.44,121800.0,9.0792,9.0792,9.0573,9.0573,121800.0
2008-03-04 13:20:00,12.45,12.48,12.44,12.47,84400.0,9.0646,9.0865,9.0573,9.0792,84400.0
2008-03-04 13:25:00,12.47,12.49,12.46,12.49,112200.0,9.0792,9.0938,9.0719,9.0938,112200.0
2008-03-04 13:30:00,12.48,12.49,12.45,12.46,167200.0,9.0865,9.0938,9.0646,9.0719,167200.0
2008-03-04 13:35:00,12.46,12.46,12.38,12.39,235800.0,9.0719,9.0719,9.0137,9.0209,235800.0
2008-03-04 13:40:00,12.39,12.44,12.39,12.43,103600.0,9.0209,9.0573,9.0209,9.0501,103600.0
2008-03-04 13:45:00,12.43,12.43,12.4,12.4,133200.0,9.0501,9.0501,9.0282,9.0282,133200.0
2008-03-04 13:50:00,12.4,12.45,12.4,12.45,101200.0,9.0282,9.0646,9.0282,9.0646,101200.0
2008-03-04 13:55:00,12.44,12.45,12.42,12.43,265600.0,9.0573,9.0646,9.0428,9.0501,265600.0
2008-03-04 14:00:00,12.43,12.43,12.4,12.41,233400.0,9.0501,9.0501,9.0282,9.0355,233400.0
2008-03-04 14:05:00,12.41,12.42,12.39,12.4,121800.0,9.0355,9.0428,9.0209,9.0282,121800.0
2008-03-04 14:10:00,12.39,12.43,12.38,12.43,279400.0,9.0209,9.0501,9.0137,9.0501,279400.0
2008-03-04 14:15:00,12.43,12.45,12.42,12.44,140400.0,9.0501,9.0646,9.0428,9.0573,140400.0
2008-03-04 14:20:00,12.44,12.45,12.42,12.45,130200.0,9.0573,9.0646,9.0428,9.0646,130200.0
2008-03-04 14:25:00,12.44,12.47,12.44,12.44,126000.0,9.0573,9.0792,9.0573,9.0573,126000.0
2008-03-04 14:30:00,12.45,12.46,12.44,12.46,82200.0,9.0646,9.0719,9.0573,9.0719,82200.0
2008-03-04 14:35:00,12.46,12.46,12.43,12.45,103800.0,9.0719,9.0719,9.0501,9.0646,103800.0
2008-03-04 14:40:00,12.45,12.51,12.45,12.49,252400.0,9.0646,9.1083,9.0646,9.0938,252400.0
2008-03-04 14:45:00,12.48,12.49,12.47,12.49,132800.0,9.0865,9.0938,9.0792,9.0938,132800.0
2008-03-04 14:50:00,12.47,12.49,12.45,12.47,213000.0,9.0792,9.0938,9.0646,9.0792,213000.0
2008-03-04 14:55:00,12.47,12.49,12.46,12.49,167800.0,9.0792,9.0938,9.0719,9.0938,167800.0
2008-03-04 15:00:00,12.49,12.56,12.47,12.55,290400.0,9.0938,9.1447,9.0792,9.1374,290400.0
2008-03-04 15:05:00,12.55,12.58,12.55,12.57,307200.0,9.1374,9.1593,9.1374,9.152,307200.0
2008-03-04 15:10:00,12.57,12.6,12.52,12.58,216600.0,9.152,9.1738,9.1156,9.1593,216600.0
2008-03-04 15:15:00,12.58,12.62,12.57,12.61,181000.0,9.1593,9.1884,9.152,9.1811,181000.0
2008-03-04 15:20:00,12.61,12.61,12.57,12.6,146400.0,9.1811,9.1811,9.152,9.1738,146400.0
2008-03-04 15:25:00,12.6,12.6,12.54,12.54,155800.0,9.1738,9.1738,9.1302,9.1302,155800.0
2008-03-04 15:30:00,12.54,12.55,12.52,12.54,275000.0,9.1302,9.1374,9.1156,9.1302,275000.0
2008-03-04 15:35:00,12.54,12.55,12.51,12.54,361200.0,9.1302,9.1374,9.1083,9.1302,361200.0
2008-03-04 15:40:00,12.53,12.56,12.52,12.53,425200.0,9.1229,9.1447,9.1156,9.1229,425200.0
2008-03-04 15:45:00,12.53,12.58,12.5,12.5,355400.0,9.1229,9.1593,9.101,9.101,355400.0
2008-03-04 15:50:00,12.5,12.51,12.47,12.48,422800.0,9.101,9.1083,9.0792,9.0865,422800.0
2008-03-04 15:55:00,12.48,12.54,12.47,12.51,553400.0,9.0865,9.1302,9.0792,9.1083,553400.0
2008-03-05 09:30:00,12.57,12.58,12.53,12.58,132000.0,9.152,9.1593,9.1229,9.1593,132000.0
2008-03-05 09:35:00,12.59,12.63,12.55,12.6,201600.0,9.1666,9.1957,9.1374,9.1738,201600.0
2008-03-05 09:40:00,12.61,12.61,12.54,12.59,94000.0,9.1811,9.1811,9.1302,9.1666,94000.0
2008-03-05 09:45:00,12.59,12.6,12.56,12.59,87000.0,9.1666,9.1738,9.1447,9.1666,87000.0
2008-03-05 09:50:00,12.59,12.62,12.55,12.58,132600.0,9.1666,9.1884,9.1374,9.1593,132600.0
2008-03-05 09:55:00,12.58,12.6,12.56,12.6,86000.0,9.1593,9.1738,9.1447,9.1738,86000.0
2008-03-05 10:00:00,12.6,12.7,12.59,12.67,182600.0,9.1738,9.2467,9.1666,9.2248,182600.0
2008-03-05 10:05:00,12.67,12.67,12.64,12.67,87800.0,9.2248,9.2248,9.203,9.2248,87800.0
2008-03-05 10:10:00,12.67,12.67,12.63,12.65,69600.0,9.2248,9.2248,9.1957,9.2102,69600.0
2008-03-05 10:15:00,12.65,12.71,12.64,12.71,188800.0,9.2102,9.2539,9.203,9.2539,188800.0
2008-03-05 10:20:00,12.7,12.74,12.7,12.72,370000.0,9.2467,9.2758,9.2467,9.2612,370000.0
2008-03-05 10:25:00,12.72,12.72,12.7,12.71,199800.0,9.2612,9.2612,9.2467,9.2539,199800.0
2008-03-05 10:30:00,12.72,12.72,12.69,12.69,257400.0,9.2612,9.2612,9.2394,9.2394,257400.0
2008-03-05 10:35:00,12.69,12.7,12.69,12.69,157400.0,9.2394,9.2467,9.2394,9.2394,157400.0
2008-03-05 10:40:00,12.69,12.71,12.69,12.71,79800.0,9.2394,9.2539,9.2394,9.2539,79800.0
2008-03-05 10:45:00,12.71,12.72,12.7,12.71,115400.0,9.2539,9.2612,9.2467,9.2539,115400.0
2008-03-05 10:50:00,12.71,12.72,12.71,12.71,58400.0,9.2539,9.2612,9.2539,9.2539,58400.0
2008-03-05 10:55:00,12.71,12.74,12.71,12.73,203800.0,9.2539,9.2758,9.2539,9.2685,203800.0
2008-03-05 11:00:00,12.73,12.74,12.7,12.72,117400.0,9.2685,9.2758,9.2467,9.2612,117400.0
2008-03-05 11:05:00,12.72,12.72,12.69,12.7,109800.0,9.2612,9.2612,9.2394,9.2467,109800.0
2008-03-05 11:10:00,12.7,12.72,12.69,12.72,90800.0,9.2467,9.2612,9.2394,9.2612,90800.0
2008-03-05 11:15:00,12.72,12.73,12.71,12.71,60800.0,9.2612,9.2685,9.2539,9.2539,60800.0
2008-03-05 11:20:00,12.71,12.72,12.68,12.68,75600.0,9.2539,9.2612,9.2321,9.2321,75600.0
2008-03-05 11:25:00,12.68,12.69,12.63,12.67,323200.0,9.2321,9.2394,9.1957,9.2248,323200.0
2008-03-05 11:30:00,12.67,12.69,12.65,12.69,88800.0,9.2248,9.2394,9.2102,9.2394,88800.0
2008-03-05 11:35:00,12.69,12.69,12.65,12.66,95200.0,9.2394,9.2394,9.2102,9.2175,95200.0
2008-03-05 11:40:00,12.66,12.66,12.62,12.62,80600.0,9.2175,9.2175,9.1884,9.1884,80600.0
2008-03-05 11:45:00,12.62,12.63,12.6,12.61,139000.0,9.1884,9.1957,9.1738,9.1811,139000.0
2008-03-05 11:50:00,12.61,12.65,12.61,12.63,90000.0,9.1811,9.2102,9.1811,9.1957,90000.0
2008-03-05 11:55:00,12.62,12.65,12.62,12.63,23200.0,9.1884,9.2102,9.1884,9.1957,23200.0
2008-03-05 12:00:00,12.63,12.72,12.63,12.68,162600.0,9.1957,9.2612,9.1957,9.2321,162600.0
2008-03-05 12:05:00,12.68,12.68,12.62,12.63,192200.0,9.2321,9.2321,9.1884,9.1957,192200.0
2008-03-05 12:10:00,12.63,12.68,12.63,12.64,170800.0,9.1957,9.2321,9.1957,9.203,170800.0
2008-03-05 12:15:00,12.64,12.65,12.6,12.62,95200.0,9.203,9.2102,9.1738,9.1884,95200.0
2008-03-05 12:20:00,12.62,12.62,12.6,12.61,84000.0,9.1884,9.1884,9.1738,9.1811,84000.0
2008-03-05 12:25:00,12.61,12.62,12.55,12.59,141800.0,9.1811,9.1884,9.1374,9.1666,141800.0
2008-03-05 12:30:00,12.59,12.62,12.58,12.59,148400.0,9.1666,9.1884,9.1593,9.1666,148400.0
2008-03-05 12:35:00,12.59,12.59,12.55,12.56,185800.0,9.1666,9.1666,9.1374,9.1447,185800.0
2008-03-05 12:40:00,12.56,12.6,12.56,12.59,101200.0,9.1447,9.1738,9.1447,9.1666,101200.0
2008-03-05 12:45:00,12.59,12.63,12.58,12.63,96800.0,9.1666,9.1957,9.1593,9.1957,96800.0
2008-03-05 12:50:00,12.63,12.63,12.61,12.63,66600.0,9.1957,9.1957,9.1811,9.1957,66600.0
2008-03-05 12:55:00,12.63,12.65,12.62,12.62,51400.0,9.1957,9.2102,9.1884,9.1884,51400.0
2008-03-05 13:00:00,12.63,12.65,12.62,12.63,66200.0,9.1957,9.2102,9.1884,9.1957,66200.0
2008-03-05 13:05:00,12.63,12.63,12.62,12.63,29400.0,9.1957,9.1957,9.1884,9.1957,29400.0
2008-03-05 13:10:00,12.63,12.65,12.6,12.63,64400.0,9.1957,9.2102,9.1738,9.1957,64400.0
2008-03-05 13:15:00,12.63,12.64,12.57,12.58,120200.0,9.1957,9.203,9.152,9.1593,120200.0
2008-03-05 13:20:00,12.59,12.59,12.54,12.54,235400.0,9.1666,9.1666,9.1302,9.1302,235400.0
2008-03-05 13:25:00,12.54,12.58,12.54,12.56,139600.0,9.1302,9.1593,9.1302,9.1447,139600.0
2008-03-05 13:30:00,12.56,12.59,12.55,12.56,162000.0,9.1447,9.1666,9.1374,9.1447,162000.0
2008-03-05 13:35:00,12.56,12.7,12.49,12.5,240800.0,9.1447,9.2467,9.0938,9.101,240800.0
2008-03-05 13:40:00,12.5,12.53,12.47,12.53,139000.0,9.101,9.1229,9.0792,9.1229,139000.0
2008-03-05 13:45:00,12.52,12.53,12.49,12.51,142600.0,9.1156,9.1229,9.0938,9.1083,142600.0
2008-03-05 13:50:00,12.5,12.51,12.49,12.49,116600.0,9.101,9.1083,9.0938,9.0938,116600.0
2008-03-05 13:55:00,12.49,12.5,12.48,12.48,241800.0,9.0938,9.101,9.0865,9.0865,241800.0
2008-03-05 14:00:00,12.49,12.5,12.46,12.49,287600.0,9.0938,9.101,9.0719,9.0938,287600.0
2008-03-05 14:05:00,12.49,12.51,12.48,12.51,157800.0,9.0938,9.1083,9.0865,9.1083,157800.0
2008-03-05 14:10:00,12.51,12.52,12.49,12.51,106200.0,9.1083,9.1156,9.0938,9.1083,106200.0
2008-03-05 14:15:00,12.51,12.53,12.5,12.5,82000.0,9.1083,9.1229,9.101,9.101,82000.0
2008-03-05 14:20:00,12.5,12.51,12.47,12.49,503000.0,9.101,9.1083,9.0792,9.0938,503000.0
2008-03-05 14:25:00,12.49,12.51,12.48,12.49,158600.0,9.0938,9.1083,9.0865,9.0938,158600.0
2008-03-05 14:30:00,12.49,12.51,12.49,12.5,141400.0,9.0938,9.1083,9.0938,9.101,141400.0
2008-03-05 14:35:00,12.5,12.5,12.49,12.49,147400.0,9.101,9.101,9.0938,9.0938,147400.0
2008-03-05 14:40:00,12.5,12.5,12.48,12.48,153800.0,9.101,9.101,9.0865,9.0865,153800.0
2008-03-05 14:45:00,12.48,12.51,12.48,12.49,237000.0,9.0865,9.1083,9.0865,9.0938,237000.0
2008-03-05 14:50:00,12.5,12.54,12.49,12.49,241800.0,9.101,9.1302,9.0938,9.0938,241800.0
2008-03-05 14:55:00,12.49,12.51,12.48,12.5,185600.0,9.0938,9.1083,9.0865,9.101,185600.0
2008-03-05 15:00:00,12.5,12.5,12.47,12.49,149600.0,9.101,9.101,9.0792,9.0938,149600.0
2008-03-05 15:05:00,12.48,12.5,12.47,12.48,175800.0,9.0865,9.101,9.0792,9.0865,175800.0
2008-03-05 15:10:00,12.48,12.51,12.48,12.48,123200.0,9.0865,9.1083,9.0865,9.0865,123200.0
2008-03-05 15:15:00,12.48,12.49,12.47,12.49,120800.0,9.0865,9.0938,9.0792,9.0938,120800.0
2008-03-05 15:20:00,12.49,12.52,12.49,12.51,240600.0,9.0938,9.1156,9.0938,9.1083,240600.0
2008-03-05 15:25:00,12.51,12.51,12.49,12.49,309000.0,9.1083,9.1083,9.0938,9.0938,309000.0
2008-03-05 15:30:00,12.49,12.53,12.49,12.53,367000.0,9.0938,9.1229,9.0938,9.1229,367000.0
2008-03-05 15:35:00,12.53,12.54,12.49,12.51,293600.0,9.1229,9.1302,9.0938,9.1083,293600.0
2008-03-05 15:40:00,12.51,12.53,12.51,12.52,321200.0,9.1083,9.1229,9.1083,9.1156,321200.0
2008-03-05 15:45:00,12.52,12.54,12.51,12.52,284400.0,9.1156,9.1302,9.1083,9.1156,284400.0
2008-03-05 15:50:00,12.51,12.55,12.51,12.54,244000.0,9.1083,9.1374,9.1083,9.1302,244000.0
2008-03-05 15:55:00,12.54,12.58,12.54,12.58,415000.0,9.1302,9.1593,9.1302,9.1593,415000.0
2008-03-06 09:30:00,12.51,12.59,12.49,12.56,161400.0,9.1083,9.1666,9.0938,9.1447,161400.0
2008-03-06 09:35:00,12.55,12.59,12.54,12.55,108400.0,9.1374,9.1666,9.1302,9.1374,108400.0
2008-03-06 09:40:00,12.55,12.56,12.47,12.54,111600.0,9.1374,9.1447,9.0792,9.1302,111600.0
2008-03-06 09:45:00,12.54,12.56,12.53,12.55,118600.0,9.1302,9.1447,9.1229,9.1374,118600.0
2008-03-06 09:50:00,12.54,12.57,12.52,12.56,148000.0,9.1302,9.152,9.1156,9.1447,148000.0
2008-03-06 09:55:00,12.56,12.57,12.53,12.55,137400.0,9.1447,9.152,9.1229,9.1374,137400.0
2008-03-06 10:00:00,12.55,12.55,12.46,12.48,157400.0,9.1374,9.1374,9.0719,9.0865,157400.0
2008-03-06 10:05:00,12.49,12.51,12.48,12.48,123000.0,9.0938,9.1083,9.0865,9.0865,123000.0
2008-03-06 10:10:00,12.48,12.55,12.48,12.54,155000.0,9.0865,9.1374,9.0865,9.1302,155000.0
2008-03-06 10:15:00,12.54,12.55,12.5,12.5,90400.0,9.1302,9.1374,9.101,9.101,90400.0
2008-03-06 10:20:00,12.51,12.57,12.5,12.56,108200.0,9.1083,9.152,9.101,9.1447,108200.0
2008-03-06 10:25:00,12.55,12.55,12.53,12.54,55800.0,9.1374,9.1374,9.1229,9.1302,55800.0
2008-03-06 10:30:00,12.54,12.55,12.52,12.54,107800.0,9.1302,9.1374,9.1156,9.1302,107800.0
2008-03-06 10:35:00,12.54,12.56,12.53,12.53,81400.0,9.1302,9.1447,9.1229,9.1229,81400.0
2008-03-06 10:40:00,12.53,12.55,12.52,12.55,162200.0,9.1229,9.1374,9.1156,9.1374,162200.0
2008-03-06 10:45:00,12.55,12.56,12.52,12.54,57000.0,9.1374,9.1447,9.1156,9.1302,57000.0
2008-03-06 10:50:00,12.54,12.55,12.53,12.54,65600.0,9.1302,9.1374,9.1229,9.1302,65600.0
2008-03-06 10:55:00,12.54,12.55,12.53,12.53,101000.0,9.1302,9.1374,9.1229,9.1229,101000.0
2008-03-06 11:00:00,12.54,12.55,12.53,12.53,127600.0,9.1302,9.1374,9.1229,9.1229,127600.0
2008-03-06 11:05:00,12.53,12.53,12.48,12.49,95400.0,9.1229,9.1229,9.0865,9.0938,95400.0
2008-03-06 11:10:00,12.49,12.51,12.47,12.47,50400.0,9.0938,9.1083,9.0792,9.0792,50400.0
2008-03-06 11:15:00,12.47,12.49,12.47,12.47,53600.0,9.0792,9.0938,9.0792,9.0792,53600.0
2008-03-06 11:20:00,12.47,12.51,12.47,12.49,67600.0,9.0792,9.1083,9.0792,9.0938,67600.0
2008-03-06 11:25:00,12.49,12.51,12.47,12.49,64600.0,9.0938,9.1083,9.0792,9.0938,64600.0
2008-03-06 11:30:00,12.49,12.52,12.49,12.49,50400.0,9.0938,9.1156,9.0938,9.0938,50400.0
2008-03-06 11:35:00,12.49,12.54,12.48,12.52,29800.0,9.0938,9.1302,9.0865,9.1156,29800.0
2008-03-06 11:40:00,12.51,12.51,12.49,12.5,23600.0,9.1083,9.1083,9.0938,9.101,23600.0
2008-03-06 11:45:00,12.51,12.51,12.49,12.49,23200.0,9.1083,9.1083,9.0938,9.0938,23200.0
2008-03-06 11:50:00,12.49,12.49,12.47,12.47,45000.0,9.0938,9.0938,9.0792,9.0792,45000.0
2008-03-06 11:55:00,12.47,12.52,12.47,12.52,41000.0,9.0792,9.1156,9.0792,9.1156,41000.0
2008-03-06 12:00:00,12.52,12.52,12.48,12.5,55000.0,9.1156,9.1156,9.0865,9.101,55000.0
2008-03-06 12:05:00,12.51,12.51,12.5,12.51,24600.0,9.1083,9.1083,9.101,9.1083,24600.0
2008-03-06 12:10:00,12.51,12.51,12.48,12.49,50800.0,9.1083,9.1083,9.0865,9.0938,50800.0
2008-03-06 12:15:00,12.49,12.49,12.47,12.48,65600.0,9.0938,9.0938,9.0792,9.0865,65600.0
2008-03-06 12:20:00,12.47,12.49,12.47,12.49,23200.0,9.0792,9.0938,9.0792,9.0938,23200.0
2008-03-06 12:25:00,12.49,12.5,12.49,12.5,33600.0,9.0938,9.101,9.0938,9.101,33600.0
2008-03-06 12:30:00,12.5,12.5,12.48,12.49,48000.0,9.101,9.101,9.0865,9.0938,48000.0
2008-03-06 12:35:00,12.49,12.51,12.49,12.5,114400.0,9.0938,9.1083,9.0938,9.101,114400.0
2008-03-06 12:40:00,12.5,12.56,12.49,12.56,104800.0,9.101,9.1447,9.0938,9.1447,104800.0
2008-03-06 12:45:00,12.55,12.56,12.53,12.53,34600.0,9.1374,9.1447,9.1229,9.1229,34600.0
2008-03-06 12:50:00,12.54,12.54,12.52,12.52,101200.0,9.1302,9.1302,9.1156,9.1156,101200.0
2008-03-06 12:55:00,12.51,12.52,12.49,12.51,54800.0,9.1083,9.1156,9.0938,9.1083,54800.0
2008-03-06 13:00:00,12.51,12.53,12.49,12.49,55000.0,9.1083,9.1229,9.0938,9.0938,55000.0
2008-03-06 13:05:00,12.49,12.56,12.49,12.52,102400.0,9.0938,9.1447,9.0938,9.1156,102400.0
2008-03-06 13:10:00,12.53,12.53,12.51,12.51,25400.0,9.1229,9.1229,9.1083,9.1083,25400.0
2008-03-06 13:15:00,12.52,12.53,12.51,12.51,22000.0,9.1156,9.1229,9.1083,9.1083,22000.0
2008-03-06 13:20:00,12.52,12.53,12.51,12.53,39200.0,9.1156,9.1229,9.1083,9.1229,39200.0
2008-03-06 13:25:00,12.53,12.53,12.51,12.52,48400.0,9.1229,9.1229,9.1083,9.1156,48400.0
2008-03-06 13:30:00,12.52,12.52,12.5,12.52,63400.0,9.1156,9.1156,9.101,9.1156,63400.0
2008-03-06 13:35:00,12.51,12.53,12.51,12.53,91400.0,9.1083,9.1229,9.1083,9.1229,91400.0
2008-03-06 13:40:00,12.53,12.54,12.52,12.53,65800.0,9.1229,9.1302,9.1156,9.1229,65800.0
2008-03-06 13:45:00,12.53,12.55,12.52,12.55,50600.0,9.1229,9.1374,9.1156,9.1374,50600.0
2008-03-06 13:50:00,12.55,12.55,12.53,12.53,58600.0,9.1374,9.1374,9.1229,9.1229,58600.0
2008-03-06 13:55:00,12.53,12.53,12.51,12.52,76000.0,9.1229,9.1229,9.1083,9.1156,76000.0
2008-03-06 14:00:00,12.52,12.54,12.52,12.53,78600.0,9.1156,9.1302,9.1156,9.1229,78600.0
2008-03-06 14:05:00,12.53,12.56,12.53,12.55,269800.0,9.1229,9.1447,9.1229,9.1374,269800.0
2008-03-06 14:10:00,12.55,12.56,12.54,12.55,261200.0,9.1374,9.1447,9.1302,9.1374,261200.0
2008-03-06 14:15:00,12.56,12.56,12.55,12.55,52600.0,9.1447,9.1447,9.1374,9.1374,52600.0
2008-03-06 14:20:00,12.55,12.56,12.55,12.55,111800.0,9.1374,9.1447,9.1374,9.1374,111800.0
2008-03-06 14:25:00,12.55,12.56,12.55,12.56,194600.0,9.1374,9.1447,9.1374,9.1447,194600.0
2008-03-06 14:30:00,12.56,12.56,12.55,12.56,217200.0,9.1447,9.1447,9.1374,9.1447,217200.0
2008-03-06 14:35:00,12.56,12.58,12.56,12.56,99400.0,9.1447,9.1593,9.1447,9.1447,99400.0
2008-03-06 14:40:00,12.56,12.59,12.55,12.59,72200.0,9.1447,9.1666,9.1374,9.1666,72200.0
2008-03-06 14:45:00,12.59,12.6,12.58,12.59,72800.0,9.1666,9.1738,9.1593,9.1666,72800.0
2008-03-06 14:50:00,12.59,12.59,12.57,12.58,100400.0,9.1666,9.1666,9.152,9.1593,100400.0
2008-03-06 14:55:00,12.58,12.59,12.58,12.59,87600.0,9.1593,9.1666,9.1593,9.1666,87600.0
2008-03-06 15:00:00,12.58,12.59,12.56,12.56,187000.0,9.1593,9.1666,9.1447,9.1447,187000.0
2008-03-06 15:05:00,12.56,12.58,12.55,12.56,92200.0,9.1447,9.1593,9.1374,9.1447,92200.0
2008-03-06 15:10:00,12.55,12.58,12.55,12.57,310000.0,9.1374,9.1593,9.1374,9.152,310000.0
2008-03-06 15:15:00,12.58,12.6,12.57,12.59,152800.0,9.1593,9.1738,9.152,9.1666,152800.0
2008-03-06 15:20:00,12.6,12.61,12.58,12.59,146000.0,9.1738,9.1811,9.1593,9.1666,146000.0
2008-03-06 15:25:00,12.59,12.63,12.59,12.63,475600.0,9.1666,9.1957,9.1666,9.1957,475600.0
2008-03-06 15:30:00,12.63,12.63,12.62,12.63,565600.0,9.1957,9.1957,9.1884,9.1957,565600.0
2008-03-06 15:35:00,12.63,12.63,12.62,12.62,471000.0,9.1957,9.1957,9.1884,9.1884,471000.0
2008-03-06 15:40:00,12.63,12.65,12.62,12.63,375000.0,9.1957,9.2102,9.1884,9.1957,375000.0
2008-03-06 15:45:00,12.63,12.64,12.62,12.63,460600.0,9.1957,9.203,9.1884,9.1957,460600.0
2008-03-06 15:50:00,12.63,12.63,12.62,12.63,714000.0,9.1957,9.1957,9.1884,9.1957,714000.0
2008-03-06 15:55:00,12.63,12.63,12.59,12.6,697600.0,9.1957,9.1957,9.1666,9.1738,697600.0
2008-03-07 09:30:00,12.49,12.51,12.38,12.47,188800.0,9.0938,9.1083,9.0137,9.0792,188800.0
2008-03-07 09:35:00,12.49,12.57,12.47,12.57,326800.0,9.0938,9.152,9.0792,9.152,326800.0
2008-03-07 09:40:00,12.57,12.6,12.54,12.59,149800.0,9.152,9.1738,9.1302,9.1666,149800.0
2008-03-07 09:45:00,12.59,12.72,12.59,12.63,253400.0,9.1666,9.2612,9.1666,9.1957,253400.0
2008-03-07 09:50:00,12.63,12.69,12.61,12.63,360400.0,9.1957,9.2394,9.1811,9.1957,360400.0
2008-03-07 09:55:00,12.63,12.65,12.6,12.63,132000.0,9.1957,9.2102,9.1738,9.1957,132000.0
2008-03-07 10:00:00,12.63,12.65,12.61,12.63,118400.0,9.1957,9.2102,9.1811,9.1957,118400.0
2008-03-07 10:05:00,12.63,12.63,12.55,12.61,208200.0,9.1957,9.1957,9.1374,9.1811,208200.0
2008-03-07 10:10:00,12.61,12.63,12.61,12.63,215800.0,9.1811,9.1957,9.1811,9.1957,215800.0
2008-03-07 10:15:00,12.63,12.67,12.62,12.67,138400.0,9.1957,9.2248,9.1884,9.2248,138400.0
2008-03-07 10:20:00,12.67,12.69,12.65,12.66,203400.0,9.2248,9.2394,9.2102,9.2175,203400.0
2008-03-07 10:25:00,12.67,12.68,12.63,12.67,132000.0,9.2248,9.2321,9.1957,9.2248,132000.0
2008-03-07 10:30:00,12.67,12.69,12.66,12.68,253000.0,9.2248,9.2394,9.2175,9.2321,253000.0
2008-03-07 10:35:00,12.68,12.72,12.63,12.72,180000.0,9.2321,9.2612,9.1957,9.2612,180000.0
2008-03-07 10:40:00,12.72,12.76,12.72,12.74,235200.0,9.2612,9.2903,9.2612,9.2758,235200.0
2008-03-07 10:45:00,12.74,12.75,12.71,12.74,157400.0,9.2758,9.2831,9.2539,9.2758,157400.0
2008-03-07 10:50:00,12.74,12.74,12.7,12.7,195400.0,9.2758,9.2758,9.2467,9.2467,195400.0
2008-03-07 10:55:00,12.7,12.7,12.68,12.7,92800.0,9.2467,9.2467,9.2321,9.2467,92800.0
2008-03-07 11:00:00,12.7,12.74,12.7,12.72,161400.0,9.2467,9.2758,9.2467,9.2612,161400.0
2008-03-07 11:05:00,12.72,12.76,12.72,12.76,139400.0,9.2612,9.2903,9.2612,9.2903,139400.0
2008-03-07 11:10:00,12.76,12.78,12.75,12.77,235000.0,9.2903,9.3049,9.2831,9.2976,235000.0
2008-03-07 11:15:00,12.77,12.79,12.77,12.78,100200.0,9.2976,9.3122,9.2976,9.3049,100200.0
2008-03-07 11:20:00,12.79,12.81,12.78,12.8,158600.0,9.3122,9.3267,9.3049,9.3195,158600.0
2008-03-07 11:25:00,12.8,12.83,12.79,12.81,397400.0,9.3195,9.3413,9.3122,9.3267,397400.0
2008-03-07 11:30:00,12.82,12.83,12.79,12.79,137000.0,9.334,9.3413,9.3122,9.3122,137000.0
2008-03-07 11:35:00,12.79,12.81,12.79,12.81,81200.0,9.3122,9.3267,9.3122,9.3267,81200.0
2008-03-07 11:40:00,12.81,12.82,12.77,12.79,169600.0,9.3267,9.334,9.2976,9.3122,169600.0
2008-03-07 11:45:00,12.8,12.81,12.79,12.81,120800.0,9.3195,9.3267,9.3122,9.3267,120800.0
2008-03-07 11:50:00,12.81,12.81,12.79,12.79,102600.0,9.3267,9.3267,9.3122,9.3122,102600.0
2008-03-07 11:55:00,12.79,12.81,12.78,12.81,73800.0,9.3122,9.3267,9.3049,9.3267,73800.0
2008-03-07 12:00:00,12.81,12.81,12.8,12.81,299000.0,9.3267,9.3267,9.3195,9.3267,299000.0
2008-03-07 12:05:00,12.81,12.81,12.79,12.8,202600.0,9.3267,9.3267,9.3122,9.3195,202600.0
2008-03-07 12:10:00,12.8,12.81,12.8,12.81,157600.0,9.3195,9.3267,9.3195,9.3267,157600.0
2008-03-07 12:15:00,12.8,12.82,12.8,12.81,115000.0,9.3195,9.334,9.3195,9.3267,115000.0
2008-03-07 12:20:00,12.81,12.83,12.81,12.82,109400.0,9.3267,9.3413,9.3267,9.334,109400.0
2008-03-07 12:25:00,12.82,12.83,12.81,12.81,275800.0,9.334,9.3413,9.3267,9.3267,275800.0
2008-03-07 12:30:00,12.81,12.83,12.81,12.81,103400.0,9.3267,9.3413,9.3267,9.3267,103400.0
2008-03-07 12:35:00,12.81,12.88,12.81,12.87,582400.0,9.3267,9.3777,9.3267,9.3704,582400.0
2008-03-07 12:40:00,12.86,12.96,12.86,12.95,426600.0,9.3631,9.436,9.3631,9.4287,426600.0
2008-03-07 12:45:00,12.95,12.96,12.94,12.95,220800.0,9.4287,9.436,9.4214,9.4287,220800.0
2008-03-07 12:50:00,12.95,12.96,12.94,12.95,280000.0,9.4287,9.436,9.4214,9.4287,280000.0
2008-03-07 12:55:00,12.95,12.96,12.95,12.95,192800.0,9.4287,9.436,9.4287,9.4287,192800.0
2008-03-07 13:00:00,12.95,12.96,12.95,12.95,183400.0,9.4287,9.436,9.4287,9.4287,183400.0
2008-03-07 13:05:00,12.95,13.03,12.95,13.01,457200.0,9.4287,9.4869,9.4287,9.4724,457200.0
2008-03-07 13:10:00,13.01,13.01,12.99,13.0,135600.0,9.4724,9.4724,9.4578,9.4651,135600.0
2008-03-07 13:15:00,13.0,13.02,12.99,13.01,180600.0,9.4651,9.4796,9.4578,9.4724,180600.0
2008-03-07 13:20:00,13.0,13.02,12.99,13.01,338200.0,9.4651,9.4796,9.4578,9.4724,338200.0
2008-03-07 13:25:00,13.01,13.08,13.0,13.06,628800.0,9.4724,9.5233,9.4651,9.5088,628800.0
2008-03-07 13:30:00,13.06,13.06,12.99,13.0,913400.0,9.5088,9.5088,9.4578,9.4651,913400.0
2008-03-07 13:35:00,13.01,13.02,12.99,13.01,433200.0,9.4724,9.4796,9.4578,9.4724,433200.0
2008-03-07 13:40:00,13.0,13.01,12.96,12.97,392600.0,9.4651,9.4724,9.436,9.4432,392600.0
2008-03-07 13:45:00,12.97,12.99,12.96,12.98,109600.0,9.4432,9.4578,9.436,9.4505,109600.0
2008-03-07 13:50:00,12.98,12.99,12.93,12.94,156400.0,9.4505,9.4578,9.4141,9.4214,156400.0
2008-03-07 13:55:00,12.95,12.95,12.91,12.92,175600.0,9.4287,9.4287,9.3995,9.4068,175600.0
2008-03-07 14:00:00,12.92,12.93,12.88,12.88,299800.0,9.4068,9.4141,9.3777,9.3777,299800.0
2008-03-07 14:05:00,12.88,12.9,12.88,12.9,208000.0,9.3777,9.3923,9.3777,9.3923,208000.0
2008-03-07 14:10:00,12.9,12.9,12.88,12.88,189000.0,9.3923,9.3923,9.3777,9.3777,189000.0
2008-03-07 14:15:00,12.88,12.88,12.87,12.88,319800.0,9.3777,9.3777,9.3704,9.3777,319800.0
2008-03-07 14:20:00,12.88,12.9,12.83,12.88,505200.0,9.3777,9.3923,9.3413,9.3777,505200.0
2008-03-07 14:25:00,12.88,12.88,12.85,12.86,245000.0,9.3777,9.3777,9.3559,9.3631,245000.0
2008-03-07 14:30:00,12.87,12.87,12.86,12.86,211000.0,9.3704,9.3704,9.3631,9.3631,211000.0
2008-03-07 14:35:00,12.86,12.88,12.86,12.87,219000.0,9.3631,9.3777,9.3631,9.3704,219000.0
2008-03-07 14:40:00,12.87,12.9,12.87,12.9,132400.0,9.3704,9.3923,9.3704,9.3923,132400.0
2008-03-07 14:45:00,12.9,12.9,12.89,12.9,294000.0,9.3923,9.3923,9.385,9.3923,294000.0
2008-03-07 14:50:00,12.89,12.9,12.84,12.85,228000.0,9.385,9.3923,9.3486,9.3559,228000.0
2008-03-07 14:55:00,12.85,12.94,12.84,12.94,193400.0,9.3559,9.4214,9.3486,9.4214,193400.0
2008-03-07 15:00:00,12.94,12.95,12.87,12.87,279800.0,9.4214,9.4287,9.3704,9.3704,279800.0
2008-03-07 15:05:00,12.87,12.9,12.87,12.9,175800.0,9.3704,9.3923,9.3704,9.3923,175800.0
2008-03-07 15:10:00,12.9,12.94,12.87,12.9,214800.0,9.3923,9.4214,9.3704,9.3923,214800.0
2008-03-07 15:15:00,12.9,12.99,12.87,12.97,229000.0,9.3923,9.4578,9.3704,9.4432,229000.0
2008-03-07 15:20:00,12.97,12.97,12.92,12.95,310000.0,9.4432,9.4432,9.4068,9.4287,310000.0
2008-03-07 15:25:00,12.95,12.96,12.9,12.93,261200.0,9.4287,9.436,9.3923,9.4141,261200.0
2008-03-07 15:30:00,12.93,12.95,12.88,12.88,155200.0,9.4141,9.4287,9.3777,9.3777,155200.0
2008-03-07 15:35:00,12.88,12.91,12.88,12.9,409000.0,9.3777,9.3995,9.3777,9.3923,409000.0
2008-03-07 15:40:00,12.89,12.92,12.88,12.9,376600.0,9.385,9.4068,9.3777,9.3923,376600.0
2008-03-07 15:45:00,12.9,12.9,12.85,12.85,332600.0,9.3923,9.3923,9.3559,9.3559,332600.0
2008-03-07 15:50:00,12.86,12.87,12.84,12.84,752400.0,9.3631,9.3704,9.3486,9.3486,752400.0
2008-03-07 15:55:00,12.84,12.85,12.81,12.81,813600.0,9.3486,9.3559,9.3267,9.3267,813600.0
2008-03-10 09:30:00,12.77,12.82,12.77,12.8,91600.0,9.2976,9.334,9.2976,9.3195,91600.0
2008-03-10 09:35:00,12.8,12.88,12.79,12.87,93800.0,9.3195,9.3777,9.3122,9.3704,93800.0
2008-03-10 09:40:00,12.87,12.88,12.85,12.86,184600.0,9.3704,9.3777,9.3559,9.3631,184600.0
2008-03-10 09:45:00,12.86,12.87,12.83,12.83,129400.0,9.3631,9.3704,9.3413,9.3413,129400.0
2008-03-10 09:50:00,12.82,12.85,12.81,12.81,209200.0,9.334,9.3559,9.3267,9.3267,209200.0
2008-03-10 09:55:00,12.81,12.85,12.81,12.85,124800.0,9.3267,9.3559,9.3267,9.3559,124800.0
2008-03-10 10:00:00,12.85,12.87,12.84,12.85,221600.0,9.3559,9.3704,9.3486,9.3559,221600.0
2008-03-10 10:05:00,12.86,12.86,12.74,12.74,433600.0,9.3631,9.3631,9.2758,9.2758,433600.0
2008-03-10 10:10:00,12.75,12.76,12.65,12.66,456400.0,9.2831,9.2903,9.2102,9.2175,456400.0
2008-03-10 10:15:00,12.67,12.68,12.58,12.62,466400.0,9.2248,9.2321,9.1593,9.1884,466400.0
2008-03-10 10:20:00,12.62,12.72,12.62,12.69,217400.0,9.1884,9.2612,9.1884,9.2394,217400.0
2008-03-10 10:25:00,12.69,12.71,12.65,12.66,164800.0,9.2394,9.2539,9.2102,9.2175,164800.0
2008-03-10 10:30:00,12.66,12.72,12.66,12.7,196800.0,9.2175,9.2612,9.2175,9.2467,196800.0
2008-03-10 10:35:00,12.69,12.73,12.69,12.71,264200.0,9.2394,9.2685,9.2394,9.2539,264200.0
2008-03-10 10:40:00,12.71,12.72,12.65,12.66,58600.0,9.2539,9.2612,9.2102,9.2175,58600.0
2008-03-10 10:45:00,12.67,12.72,12.67,12.69,139800.0,9.2248,9.2612,9.2248,9.2394,139800.0
2008-03-10 10:50:00,12.68,12.7,12.63,12.65,148800.0,9.2321,9.2467,9.1957,9.2102,148800.0
2008-03-10 10:55:00,12.65,12.65,12.59,12.6,162000.0,9.2102,9.2102,9.1666,9.1738,162000.0
2008-03-10 11:00:00,12.6,12.62,12.59,12.62,139800.0,9.1738,9.1884,9.1666,9.1884,139800.0
2008-03-10 11:05:00,12.61,12.62,12.58,12.58,56000.0,9.1811,9.1884,9.1593,9.1593,56000.0
2008-03-10 11:10:00,12.58,12.61,12.58,12.6,92400.0,9.1593,9.1811,9.1593,9.1738,92400.0
2008-03-10 11:15:00,12.6,12.6,12.58,12.59,58600.0,9.1738,9.1738,9.1593,9.1666,58600.0
2008-03-10 11:20:00,12.59,12.6,12.56,12.56,124600.0,9.1666,9.1738,9.1447,9.1447,124600.0
2008-03-10 11:25:00,12.56,12.57,12.54,12.54,213400.0,9.1447,9.152,9.1302,9.1302,213400.0
2008-03-10 11:30:00,12.55,12.55,12.51,12.51,214400.0,9.1374,9.1374,9.1083,9.1083,214400.0
2008-03-10 11:35:00,12.51,12.54,12.51,12.52,195000.0,9.1083,9.1302,9.1083,9.1156,195000.0
2008-03-10 11:40:00,12.52,12.52,12.49,12.49,168200.0,9.1156,9.1156,9.0938,9.0938,168200.0
2008-03-10 11:45:00,12.49,12.55,12.48,12.49,288800.0,9.0938,9.1374,9.0865,9.0938,288800.0
2008-03-10 11:50:00,12.49,12.51,12.49,12.51,143000.0,9.0938,9.1083,9.0938,9.1083,143000.0
2008-03-10 11:55:00,12.5,12.53,12.49,12.53,61000.0,9.101,9.1229,9.0938,9.1229,61000.0
2008-03-10 12:00:00,12.53,12.54,12.5,12.51,72000.0,9.1229,9.1302,9.101,9.1083,72000.0
2008-03-10 12:05:00,12.5,12.56,12.49,12.56,124600.0,9.101,9.1447,9.0938,9.1447,124600.0
2008-03-10 12:10:00,12.57,12.65,12.56,12.62,182600.0,9.152,9.2102,9.1447,9.1884,182600.0
2008-03-10 12:15:00,12.62,12.63,12.57,12.59,152400.0,9.1884,9.1957,9.152,9.1666,152400.0
2008-03-10 12:20:00,12.59,12.6,12.56,12.59,142000.0,9.1666,9.1738,9.1447,9.1666,142000.0
2008-03-10 12:25:00,12.59,12.62,12.58,12.61,78800.0,9.1666,9.1884,9.1593,9.1811,78800.0
2008-03-10 12:30:00,12.61,12.63,12.58,12.62,74800.0,9.1811,9.1957,9.1593,9.1884,74800.0
2008-03-10 12:35:00,12.62,12.68,12.62,12.67,88800.0,9.1884,9.2321,9.1884,9.2248,88800.0
2008-03-10 12:40:00,12.67,12.69,12.67,12.68,111600.0,9.2248,9.2394,9.2248,9.2321,111600.0
2008-03-10 12:45:00,12.68,12.69,12.67,12.67,80000.0,9.2321,9.2394,9.2248,9.2248,80000.0
2008-03-10 12:50:00,12.67,12.7,12.65,12.69,104800.0,9.2248,9.2467,9.2102,9.2394,104800.0
2008-03-10 12:55:00,12.69,12.78,12.68,12.77,161800.0,9.2394,9.3049,9.2321,9.2976,161800.0
2008-03-10 13:00:00,12.78,12.78,12.76,12.77,98000.0,9.3049,9.3049,9.2903,9.2976,98000.0
2008-03-10 13:05:00,12.76,12.77,12.74,12.77,163200.0,9.2903,9.2976,9.2758,9.2976,163200.0
2008-03-10 13:10:00,12.76,12.77,12.74,12.76,90800.0,9.2903,9.2976,9.2758,9.2903,90800.0
2008-03-10 13:15:00,12.76,12.77,12.74,12.75,135400.0,9.2903,9.2976,9.2758,9.2831,135400.0
2008-03-10 13:20:00,12.74,12.77,12.74,12.76,111600.0,9.2758,9.2976,9.2758,9.2903,111600.0
2008-03-10 13:25:00,12.77,12.78,12.74,12.76,131400.0,9.2976,9.3049,9.2758,9.2903,131400.0
2008-03-10 13:30:00,12.76,12.76,12.74,12.74,127400.0,9.2903,9.2903,9.2758,9.2758,127400.0
2008-03-10 13:35:00,12.75,12.76,12.74,12.74,71000.0,9.2831,9.2903,9.2758,9.2758,71000.0
2008-03-10 13:40:00,12.74,12.77,12.74,12.76,78200.0,9.2758,9.2976,9.2758,9.2903,78200.0
2008-03-10 13:45:00,12.76,12.76,12.72,12.73,106200.0,9.2903,9.2903,9.2612,9.2685,106200.0
2008-03-10 13:50:00,12.73,12.74,12.72,12.72,62800.0,9.2685,9.2758,9.2612,9.2612,62800.0
2008-03-10 13:55:00,12.72,12.72,12.7,12.7,87600.0,9.2612,9.2612,9.2467,9.2467,87600.0
2008-03-10 14:00:00,12.7,12.71,12.68,12.7,123000.0,9.2467,9.2539,9.2321,9.2467,123000.0
2008-03-10 14:05:00,12.7,12.7,12.65,12.66,70200.0,9.2467,9.2467,9.2102,9.2175,70200.0
2008-03-10 14:10:00,12.66,12.72,12.66,12.7,71200.0,9.2175,9.2612,9.2175,9.2467,71200.0
2008-03-10 14:15:00,12.7,12.71,12.67,12.67,99400.0,9.2467,9.2539,9.2248,9.2248,99400.0
2008-03-10 14:20:00,12.67,12.67,12.62,12.63,118200.0,9.2248,9.2248,9.1884,9.1957,118200.0
2008-03-10 14:25:00,12.63,12.63,12.59,12.62,216000.0,9.1957,9.1957,9.1666,9.1884,216000.0
2008-03-10 14:30:00,12.62,12.67,12.61,12.65,178200.0,9.1884,9.2248,9.1811,9.2102,178200.0
2008-03-10 14:35:00,12.65,12.66,12.63,12.65,104800.0,9.2102,9.2175,9.1957,9.2102,104800.0
2008-03-10 14:40:00,12.65,12.67,12.63,12.63,186400.0,9.2102,9.2248,9.1957,9.1957,186400.0
2008-03-10 14:45:00,12.63,12.63,12.59,12.62,269400.0,9.1957,9.1957,9.1666,9.1884,269400.0
2008-03-10 14:50:00,12.62,12.65,12.62,12.64,206200.0,9.1884,9.2102,9.1884,9.203,206200.0
2008-03-10 14:55:00,12.65,12.65,12.6,12.62,206200.0,9.2102,9.2102,9.1738,9.1884,206200.0
2008-03-10 15:00:00,12.62,12.65,12.6,12.6,201600.0,9.1884,9.2102,9.1738,9.1738,201600.0
2008-03-10 15:05:00,12.61,12.65,12.6,12.64,257600.0,9.1811,9.2102,9.1738,9.203,257600.0
2008-03-10 15:10:00,12.64,12.66,12.6,12.63,359200.0,9.203,9.2175,9.1738,9.1957,359200.0
2008-03-10 15:15:00,12.63,12.69,12.63,12.68,263200.0,9.1957,9.2394,9.1957,9.2321,263200.0
2008-03-10 15:20:00,12.68,12.69,12.65,12.67,292000.0,9.2321,9.2394,9.2102,9.2248,292000.0
2008-03-10 15:25:00,12.67,12.7,12.65,12.67,312400.0,9.2248,9.2467,9.2102,9.2248,312400.0
2008-03-10 15:30:00,12.67,12.7,12.65,12.68,343400.0,9.2248,9.2467,9.2102,9.2321,343400.0
2008-03-10 15:35:00,12.69,12.69,12.66,12.67,284800.0,9.2394,9.2394,9.2175,9.2248,284800.0
2008-03-10 15:40:00,12.67,12.7,12.65,12.7,596200.0,9.2248,9.2467,9.2102,9.2467,596200.0
2008-03-10 15:45:00,12.7,12.7,12.67,12.68,283600.0,9.2467,9.2467,9.2248,9.2321,283600.0
2008-03-10 15:50:00,12.68,12.69,12.67,12.67,673600.0,9.2321,9.2394,9.2248,9.2248,673600.0
2008-03-10 15:55:00,12.68,12.7,12.67,12.69,457000.0,9.2321,9.2467,9.2248,9.2394,457000.0
2008-03-11 09:30:00,12.82,13.0,12.82,12.92,499400.0,9.334,9.4651,9.334,9.4068,499400.0
2008-03-11 09:35:00,12.91,12.93,12.71,12.8,518200.0,9.3995,9.4141,9.2539,9.3195,518200.0
2008-03-11 09:40:00,12.79,12.87,12.75,12.76,558600.0,9.3122,9.3704,9.2831,9.2903,558600.0
2008-03-11 09:45:00,12.76,12.85,12.74,12.82,595000.0,9.2903,9.3559,9.2758,9.334,595000.0
2008-03-11 09:50:00,12.83,12.9,12.78,12.88,609800.0,9.3413,9.3923,9.3049,9.3777,609800.0
2008-03-11 09:55:00,12.88,12.9,12.85,12.87,214800.0,9.3777,9.3923,9.3559,9.3704,214800.0
2008-03-11 10:00:00,12.87,12.9,12.8,12.81,376000.0,9.3704,9.3923,9.3195,9.3267,376000.0
2008-03-11 10:05:00,12.82,12.84,12.77,12.8,272200.0,9.334,9.3486,9.2976,9.3195,272200.0
2008-03-11 10:10:00,12.8,12.84,12.79,12.83,203800.0,9.3195,9.3486,9.3122,9.3413,203800.0
2008-03-11 10:15:00,12.84,12.84,12.75,12.76,268000.0,9.3486,9.3486,9.2831,9.2903,268000.0
2008-03-11 10:20:00,12.75,12.83,12.74,12.75,276000.0,9.2831,9.3413,9.2758,9.2831,276000.0
2008-03-11 10:25:00,12.74,12.88,12.74,12.76,552400.0,9.2758,9.3777,9.2758,9.2903,552400.0
2008-03-11 10:30:00,12.76,12.78,12.71,12.72,433000.0,9.2903,9.3049,9.2539,9.2612,433000.0
2008-03-11 10:35:00,12.71,12.72,12.48,12.49,569800.0,9.2539,9.2612,9.0865,9.0938,569800.0
2008-03-11 10:40:00,12.49,12.63,12.49,12.56,387800.0,9.0938,9.1957,9.0938,9.1447,387800.0
2008-03-11 10:45:00,12.56,12.56,12.51,12.54,254800.0,9.1447,9.1447,9.1083,9.1302,254800.0
2008-03-11 10:50:00,12.54,12.55,12.45,12.46,302800.0,9.1302,9.1374,9.0646,9.0719,302800.0
2008-03-11 10:55:00,12.46,12.63,12.46,12.6,209600.0,9.0719,9.1957,9.0719,9.1738,209600.0
2008-03-11 11:00:00,12.6,12.62,12.56,12.6,153000.0,9.1738,9.1884,9.1447,9.1738,153000.0
2008-03-11 11:05:00,12.6,12.65,12.59,12.6,268000.0,9.1738,9.2102,9.1666,9.1738,268000.0
2008-03-11 11:10:00,12.6,12.65,12.6,12.6,121200.0,9.1738,9.2102,9.1738,9.1738,121200.0
2008-03-11 11:15:00,12.6,12.62,12.56,12.61,200600.0,9.1738,9.1884,9.1447,9.1811,200600.0
2008-03-11 11:20:00,12.6,12.65,12.57,12.65,205200.0,9.1738,9.2102,9.152,9.2102,205200.0
2008-03-11 11:25:00,12.65,12.7,12.65,12.65,379400.0,9.2102,9.2467,9.2102,9.2102,379400.0
2008-03-11 11:30:00,12.65,12.74,12.65,12.69,272800.0,9.2102,9.2758,9.2102,9.2394,272800.0
2008-03-11 11:35:00,12.69,12.72,12.65,12.68,98000.0,9.2394,9.2612,9.2102,9.2321,98000.0
2008-03-11 11:40:00,12.68,12.7,12.63,12.65,116800.0,9.2321,9.2467,9.1957,9.2102,116800.0
2008-03-11 11:45:00,12.65,12.7,12.63,12.67,156800.0,9.2102,9.2467,9.1957,9.2248,156800.0
2008-03-11 11:50:00,12.66,12.66,12.6,12.61,134200.0,9.2175,9.2175,9.1738,9.1811,134200.0
2008-03-11 11:55:00,12.61,12.65,12.6,12.65,92400.0,9.1811,9.2102,9.1738,9.2102,92400.0
2008-03-11 12:00:00,12.64,12.66,12.63,12.64,76400.0,9.203,9.2175,9.1957,9.203,76400.0
2008-03-11 12:05:00,12.63,12.64,12.6,12.63,160400.0,9.1957,9.203,9.1738,9.1957,160400.0
2008-03-11 12:10:00,12.62,12.63,12.57,12.58,165200.0,9.1884,9.1957,9.152,9.1593,165200.0
2008-03-11 12:15:00,12.59,12.59,12.56,12.59,52600.0,9.1666,9.1666,9.1447,9.1666,52600.0
2008-03-11 12:20:00,12.58,12.59,12.55,12.55,185600.0,9.1593,9.1666,9.1374,9.1374,185600.0
2008-03-11 12:25:00,12.55,12.55,12.53,12.55,79200.0,9.1374,9.1374,9.1229,9.1374,79200.0
2008-03-11 12:30:00,12.54,12.55,12.48,12.52,118600.0,9.1302,9.1374,9.0865,9.1156,118600.0
2008-03-11 12:35:00,12.52,12.53,12.5,12.5,67200.0,9.1156,9.1229,9.101,9.101,67200.0
2008-03-11 12:40:00,12.49,12.56,12.49,12.56,97800.0,9.0938,9.1447,9.0938,9.1447,97800.0
2008-03-11 12:45:00,12.55,12.55,12.51,12.51,55800.0,9.1374,9.1374,9.1083,9.1083,55800.0
2008-03-11 12:50:00,12.51,12.54,12.51,12.53,76000.0,9.1083,9.1302,9.1083,9.1229,76000.0
2008-03-11 12:55:00,12.53,12.61,12.53,12.61,162200.0,9.1229,9.1811,9.1229,9.1811,162200.0
2008-03-11 13:00:00,12.61,12.63,12.56,12.63,120400.0,9.1811,9.1957,9.1447,9.1957,120400.0
2008-03-11 13:05:00,12.62,12.63,12.59,12.6,62200.0,9.1884,9.1957,9.1666,9.1738,62200.0
2008-03-11 13:10:00,12.6,12.65,12.59,12.63,106000.0,9.1738,9.2102,9.1666,9.1957,106000.0
2008-03-11 13:15:00,12.64,12.66,12.63,12.65,117600.0,9.203,9.2175,9.1957,9.2102,117600.0
2008-03-11 13:20:00,12.65,12.66,12.63,12.65,200000.0,9.2102,9.2175,9.1957,9.2102,200000.0
2008-03-11 13:25:00,12.65,12.7,12.64,12.66,149000.0,9.2102,9.2467,9.203,9.2175,149000.0
2008-03-11 13:30:00,12.65,12.67,12.64,12.64,55200.0,9.2102,9.2248,9.203,9.203,55200.0
2008-03-11 13:35:00,12.64,12.66,12.63,12.63,50400.0,9.203,9.2175,9.1957,9.1957,50400.0
2008-03-11 13:40:00,12.63,12.68,12.63,12.65,66800.0,9.1957,9.2321,9.1957,9.2102,66800.0
2008-03-11 13:45:00,12.65,12.65,12.62,12.63,66800.0,9.2102,9.2102,9.1884,9.1957,66800.0
2008-03-11 13:50:00,12.63,12.67,12.63,12.65,65000.0,9.1957,9.2248,9.1957,9.2102,65000.0
2008-03-11 13:55:00,12.66,12.7,12.65,12.69,67000.0,9.2175,9.2467,9.2102,9.2394,67000.0
2008-03-11 14:00:00,12.7,12.7,12.66,12.68,113800.0,9.2467,9.2467,9.2175,9.2321,113800.0
2008-03-11 14:05:00,12.68,12.71,12.67,12.7,92000.0,9.2321,9.2539,9.2248,9.2467,92000.0
2008-03-11 14:10:00,12.7,12.71,12.65,12.65,83200.0,9.2467,9.2539,9.2102,9.2102,83200.0
2008-03-11 14:15:00,12.66,12.71,12.65,12.71,72000.0,9.2175,9.2539,9.2102,9.2539,72000.0
2008-03-11 14:20:00,12.7,12.7,12.65,12.67,67200.0,9.2467,9.2467,9.2102,9.2248,67200.0
2008-03-11 14:25:00,12.67,12.67,12.65,12.65,40000.0,9.2248,9.2248,9.2102,9.2102,40000.0
2008-03-11 14:30:00,12.65,12.7,12.63,12.69,83000.0,9.2102,9.2467,9.1957,9.2394,83000.0
2008-03-11 14:35:00,12.7,12.7,12.68,12.7,98000.0,9.2467,9.2467,9.2321,9.2467,98000.0
2008-03-11 14:40:00,12.69,12.7,12.67,12.68,48400.0,9.2394,9.2467,9.2248,9.2321,48400.0
2008-03-11 14:45:00,12.69,12.71,12.69,12.7,139400.0,9.2394,9.2539,9.2394,9.2467,139400.0
2008-03-11 14:50:00,12.7,12.71,12.69,12.7,143800.0,9.2467,9.2539,9.2394,9.2467,143800.0
2008-03-11 14:55:00,12.7,12.7,12.68,12.69,105600.0,9.2467,9.2467,9.2321,9.2394,105600.0
2008-03-11 15:00:00,12.68,12.71,12.67,12.67,202200.0,9.2321,9.2539,9.2248,9.2248,202200.0
2008-03-11 15:05:00,12.67,12.7,12.65,12.7,171800.0,9.2248,9.2467,9.2102,9.2467,171800.0
2008-03-11 15:10:00,12.7,12.74,12.69,12.7,161800.0,9.2467,9.2758,9.2394,9.2467,161800.0
2008-03-11 15:15:00,12.7,12.75,12.69,12.75,206000.0,9.2467,9.2831,9.2394,9.2831,206000.0
2008-03-11 15:20:00,12.74,12.78,12.72,12.76,219200.0,9.2758,9.3049,9.2612,9.2903,219200.0
2008-03-11 15:25:00,12.77,12.8,12.74,12.77,294000.0,9.2976,9.3195,9.2758,9.2976,294000.0
2008-03-11 15:30:00,12.77,12.78,12.72,12.76,258800.0,9.2976,9.3049,9.2612,9.2903,258800.0
2008-03-11 15:35:00,12.76,12.79,12.75,12.78,227600.0,9.2903,9.3122,9.2831,9.3049,227600.0
2008-03-11 15:40:00,12.77,12.79,12.72,12.75,398600.0,9.2976,9.3122,9.2612,9.2831,398600.0
2008-03-11 15:45:00,12.76,12.8,12.75,12.8,379400.0,9.2903,9.3195,9.2831,9.3195,379400.0
2008-03-11 15:50:00,12.81,12.85,12.8,12.84,571000.0,9.3267,9.3559,9.3195,9.3486,571000.0
2008-03-11 15:55:00,12.84,12.88,12.84,12.87,537800.0,9.3486,9.3777,9.3486,9.3704,537800.0
2008-03-12 09:30:00,12.71,12.92,12.67,12.72,460200.0,9.2539,9.4068,9.2248,9.2612,460200.0
2008-03-12 09:35:00,12.72,12.77,12.72,12.76,250000.0,9.2612,9.2976,9.2612,9.2903,250000.0
2008-03-12 09:40:00,12.75,12.79,12.74,12.74,317000.0,9.2831,9.3122,9.2758,9.2758,317000.0
2008-03-12 09:45:00,12.74,12.83,12.74,12.81,214400.0,9.2758,9.3413,9.2758,9.3267,214400.0
2008-03-12 09:50:00,12.81,12.81,12.74,12.76,271400.0,9.3267,9.3267,9.2758,9.2903,271400.0
2008-03-12 09:55:00,12.76,12.78,12.74,12.74,119600.0,9.2903,9.3049,9.2758,9.2758,119600.0
2008-03-12 10:00:00,12.74,12.75,12.71,12.71,569200.0,9.2758,9.2831,9.2539,9.2539,569200.0
2008-03-12 10:05:00,12.71,12.71,12.69,12.71,240200.0,9.2539,9.2539,9.2394,9.2539,240200.0
2008-03-12 10:10:00,12.7,12.74,12.7,12.74,359200.0,9.2467,9.2758,9.2467,9.2758,359200.0
2008-03-12 10:15:00,12.74,12.74,12.73,12.73,1162000.0,9.2758,9.2758,9.2685,9.2685,1162000.0
2008-03-12 10:20:00,12.74,12.74,12.72,12.72,730000.0,9.2758,9.2758,9.2612,9.2612,730000.0
2008-03-12 10:25:00,12.72,12.72,12.63,12.65,1351800.0,9.2612,9.2612,9.1957,9.2102,1351800.0
2008-03-12 10:30:00,12.65,12.75,12.65,12.75,526200.0,9.2102,9.2831,9.2102,9.2831,526200.0
2008-03-12 10:35:00,12.75,12.78,12.74,12.78,149600.0,9.2831,9.3049,9.2758,9.3049,149600.0
2008-03-12 10:40:00,12.78,12.78,12.74,12.74,271000.0,9.3049,9.3049,9.2758,9.2758,271000.0
2008-03-12 10:45:00,12.75,12.76,12.74,12.75,148000.0,9.2831,9.2903,9.2758,9.2831,148000.0
2008-03-12 10:50:00,12.75,12.77,12.74,12.76,114800.0,9.2831,9.2976,9.2758,9.2903,114800.0
2008-03-12 10:55:00,12.76,12.76,12.74,12.74,113200.0,9.2903,9.2903,9.2758,9.2758,113200.0
2008-03-12 11:00:00,12.75,12.77,12.75,12.76,303600.0,9.2831,9.2976,9.2831,9.2903,303600.0
2008-03-12 11:05:00,12.76,12.76,12.74,12.75,82000.0,9.2903,9.2903,9.2758,9.2831,82000.0
2008-03-12 11:10:00,12.75,12.78,12.74,12.77,240200.0,9.2831,9.3049,9.2758,9.2976,240200.0
2008-03-12 11:15:00,12.78,12.8,12.74,12.75,136200.0,9.3049,9.3195,9.2758,9.2831,136200.0
2008-03-12 11:20:00,12.76,12.76,12.73,12.73,105000.0,9.2903,9.2903,9.2685,9.2685,105000.0
2008-03-12 11:25:00,12.74,12.74,12.72,12.74,73400.0,9.2758,9.2758,9.2612,9.2758,73400.0
2008-03-12 11:30:00,12.74,12.74,12.69,12.71,262000.0,9.2758,9.2758,9.2394,9.2539,262000.0
2008-03-12 11:35:00,12.71,12.74,12.71,12.73,167200.0,9.2539,9.2758,9.2539,9.2685,167200.0
2008-03-12 11:40:00,12.73,12.76,12.72,12.75,207200.0,9.2685,9.2903,9.2612,9.2831,207200.0
2008-03-12 11:45:00,12.75,12.76,12.74,12.75,141000.0,9.2831,9.2903,9.2758,9.2831,141000.0
2008-03-12 11:50:00,12.75,12.76,12.73,12.74,100400.0,9.2831,9.2903,9.2685,9.2758,100400.0
2008-03-12 11:55:00,12.72,12.72,12.7,12.7,53200.0,9.2612,9.2612,9.2467,9.2467,53200.0
2008-03-12 12:00:00,12.71,12.71,12.69,12.7,169000.0,9.2539,9.2539,9.2394,9.2467,169000.0
2008-03-12 12:05:00,12.7,12.7,12.68,12.68,93200.0,9.2467,9.2467,9.2321,9.2321,93200.0
2008-03-12 12:10:00,12.68,12.69,12.68,12.69,79200.0,9.2321,9.2394,9.2321,9.2394,79200.0
2008-03-12 12:15:00,12.69,12.69,12.65,12.66,156400.0,9.2394,9.2394,9.2102,9.2175,156400.0
2008-03-12 12:20:00,12.65,12.66,12.63,12.63,113600.0,9.2102,9.2175,9.1957,9.1957,113600.0
2008-03-12 12:25:00,12.63,12.65,12.63,12.64,130200.0,9.1957,9.2102,9.1957,9.203,130200.0
2008-03-12 12:30:00,12.63,12.65,12.63,12.63,329600.0,9.1957,9.2102,9.1957,9.1957,329600.0
2008-03-12 12:35:00,12.63,12.63,12.62,12.62,93600.0,9.1957,9.1957,9.1884,9.1884,93600.0
2008-03-12 12:40:00,12.63,12.64,12.62,12.62,214600.0,9.1957,9.203,9.1884,9.1884,214600.0
2008-03-12 12:45:00,12.62,12.63,12.57,12.59,167400.0,9.1884,9.1957,9.152,9.1666,167400.0
2008-03-12 12:50:00,12.59,12.6,12.58,12.6,104400.0,9.1666,9.1738,9.1593,9.1738,104400.0
2008-03-12 12:55:00,12.6,12.63,12.6,12.63,152400.0,9.1738,9.1957,9.1738,9.1957,152400.0
2008-03-12 13:00:00,12.63,12.65,12.63,12.63,90000.0,9.1957,9.2102,9.1957,9.1957,90000.0
2008-03-12 13:05:00,12.63,12.66,12.62,12.66,94800.0,9.1957,9.2175,9.1884,9.2175,94800.0
2008-03-12 13:10:00,12.65,12.67,12.65,12.66,65000.0,9.2102,9.2248,9.2102,9.2175,65000.0
2008-03-12 13:15:00,12.66,12.68,12.65,12.65,59800.0,9.2175,9.2321,9.2102,9.2102,59800.0
2008-03-12 13:20:00,12.65,12.68,12.65,12.66,169200.0,9.2102,9.2321,9.2102,9.2175,169200.0
2008-03-12 13:25:00,12.67,12.69,12.65,12.68,90000.0,9.2248,9.2394,9.2102,9.2321,90000.0
2008-03-12 13:30:00,12.68,12.68,12.62,12.64,155600.0,9.2321,9.2321,9.1884,9.203,155600.0
2008-03-12 13:35:00,12.64,12.67,12.62,12.65,88800.0,9.203,9.2248,9.1884,9.2102,88800.0
2008-03-12 13:40:00,12.65,12.66,12.62,12.62,93200.0,9.2102,9.2175,9.1884,9.1884,93200.0
2008-03-12 13:45:00,12.61,12.64,12.6,12.63,70600.0,9.1811,9.203,9.1738,9.1957,70600.0
2008-03-12 13:50:00,12.64,12.67,12.63,12.67,95400.0,9.203,9.2248,9.1957,9.2248,95400.0
2008-03-12 13:55:00,12.66,12.68,12.65,12.67,102800.0,9.2175,9.2321,9.2102,9.2248,102800.0
2008-03-12 14:00:00,12.66,12.68,12.65,12.67,67600.0,9.2175,9.2321,9.2102,9.2248,67600.0
2008-03-12 14:05:00,12.66,12.66,12.62,12.63,114200.0,9.2175,9.2175,9.1884,9.1957,114200.0
2008-03-12 14:10:00,12.64,12.64,12.59,12.61,135800.0,9.203,9.203,9.1666,9.1811,135800.0
2008-03-12 14:15:00,12.61,12.63,12.6,12.6,88800.0,9.1811,9.1957,9.1738,9.1738,88800.0
2008-03-12 14:20:00,12.6,12.61,12.59,12.6,117000.0,9.1738,9.1811,9.1666,9.1738,117000.0
2008-03-12 14:25:00,12.6,12.6,12.56,12.56,89400.0,9.1738,9.1738,9.1447,9.1447,89400.0
2008-03-12 14:30:00,12.56,12.61,12.56,12.61,133800.0,9.1447,9.1811,9.1447,9.1811,133800.0
2008-03-12 14:35:00,12.61,12.63,12.6,12.61,116200.0,9.1811,9.1957,9.1738,9.1811,116200.0
2008-03-12 14:40:00,12.61,12.65,12.6,12.63,100800.0,9.1811,9.2102,9.1738,9.1957,100800.0
2008-03-12 14:45:00,12.64,12.65,12.62,12.65,88400.0,9.203,9.2102,9.1884,9.2102,88400.0
2008-03-12 14:50:00,12.65,12.65,12.6,12.61,282800.0,9.2102,9.2102,9.1738,9.1811,282800.0
2008-03-12 14:55:00,12.62,12.63,12.59,12.61,98800.0,9.1884,9.1957,9.1666,9.1811,98800.0
2008-03-12 15:00:00,12.61,12.65,12.59,12.63,156800.0,9.1811,9.2102,9.1666,9.1957,156800.0
2008-03-12 15:05:00,12.63,12.63,12.6,12.6,130000.0,9.1957,9.1957,9.1738,9.1738,130000.0
2008-03-12 15:10:00,12.6,12.6,12.58,12.59,113200.0,9.1738,9.1738,9.1593,9.1666,113200.0
2008-03-12 15:15:00,12.59,12.61,12.59,12.61,136600.0,9.1666,9.1811,9.1666,9.1811,136600.0
2008-03-12 15:20:00,12.61,12.61,12.58,12.61,244600.0,9.1811,9.1811,9.1593,9.1811,244600.0
2008-03-12 15:25:00,12.61,12.61,12.56,12.57,191400.0,9.1811,9.1811,9.1447,9.152,191400.0
2008-03-12 15:30:00,12.57,12.59,12.54,12.54,168800.0,9.152,9.1666,9.1302,9.1302,168800.0
2008-03-12 15:35:00,12.54,12.56,12.54,12.55,205400.0,9.1302,9.1447,9.1302,9.1374,205400.0
2008-03-12 15:40:00,12.55,12.56,12.53,12.54,272000.0,9.1374,9.1447,9.1229,9.1302,272000.0
2008-03-12 15:45:00,12.54,12.56,12.53,12.54,331400.0,9.1302,9.1447,9.1229,9.1302,331400.0
2008-03-12 15:50:00,12.55,12.58,12.54,12.56,396400.0,9.1374,9.1593,9.1302,9.1447,396400.0
2008-03-12 15:55:00,12.55,12.56,12.53,12.55,407200.0,9.1374,9.1447,9.1229,9.1374,407200.0
2008-03-13 09:30:00,12.38,12.44,12.28,12.32,299600.0,9.0137,9.0573,8.9409,8.97,299600.0
2008-03-13 09:35:00,12.33,12.35,12.25,12.27,234400.0,8.9773,8.9918,8.919,8.9336,234400.0
2008-03-13 09:40:00,12.26,12.29,12.15,12.17,383600.0,8.9263,8.9481,8.8462,8.8608,383600.0
2008-03-13 09:45:00,12.16,12.26,12.16,12.26,225800.0,8.8535,8.9263,8.8535,8.9263,225800.0
2008-03-13 09:50:00,12.25,12.26,12.18,12.22,298200.0,8.919,8.9263,8.868,8.8972,298200.0
2008-03-13 09:55:00,12.22,12.27,12.2,12.24,366400.0,8.8972,8.9336,8.8826,8.9117,366400.0
2008-03-13 10:00:00,12.25,12.28,12.25,12.26,146000.0,8.919,8.9409,8.919,8.9263,146000.0
2008-03-13 10:05:00,12.27,12.27,12.23,12.26,284200.0,8.9336,8.9336,8.9045,8.9263,284200.0
2008-03-13 10:10:00,12.26,12.27,12.24,12.27,173000.0,8.9263,8.9336,8.9117,8.9336,173000.0
2008-03-13 10:15:00,12.26,12.27,12.22,12.22,181800.0,8.9263,8.9336,8.8972,8.8972,181800.0
2008-03-13 10:20:00,12.22,12.27,12.22,12.25,221200.0,8.8972,8.9336,8.8972,8.919,221200.0
2008-03-13 10:25:00,12.26,12.26,12.24,12.24,201200.0,8.9263,8.9263,8.9117,8.9117,201200.0
2008-03-13 10:30:00,12.24,12.27,12.24,12.25,135600.0,8.9117,8.9336,8.9117,8.919,135600.0
2008-03-13 10:35:00,12.25,12.25,12.16,12.17,201400.0,8.919,8.919,8.8535,8.8608,201400.0
2008-03-13 10:40:00,12.17,12.18,12.15,12.15,203600.0,8.8608,8.868,8.8462,8.8462,203600.0
2008-03-13 10:45:00,12.15,12.18,12.13,12.14,170200.0,8.8462,8.868,8.8316,8.8389,170200.0
2008-03-13 10:50:00,12.14,12.16,12.13,12.14,144000.0,8.8389,8.8535,8.8316,8.8389,144000.0
2008-03-13 10:55:00,12.14,12.17,12.13,12.15,191400.0,8.8389,8.8608,8.8316,8.8462,191400.0
2008-03-13 11:00:00,12.15,12.17,12.14,12.15,182400.0,8.8462,8.8608,8.8389,8.8462,182400.0
2008-03-13 11:05:00,12.15,12.22,12.15,12.22,557800.0,8.8462,8.8972,8.8462,8.8972,557800.0
2008-03-13 11:10:00,12.22,12.28,12.22,12.23,386000.0,8.8972,8.9409,8.8972,8.9045,386000.0
2008-03-13 11:15:00,12.23,12.24,12.19,12.21,156400.0,8.9045,8.9117,8.8753,8.8899,156400.0
2008-03-13 11:20:00,12.21,12.29,12.21,12.28,249600.0,8.8899,8.9481,8.8899,8.9409,249600.0
2008-03-13 11:25:00,12.28,12.29,12.22,12.24,241400.0,8.9409,8.9481,8.8972,8.9117,241400.0
2008-03-13 11:30:00,12.24,12.26,12.22,12.24,181600.0,8.9117,8.9263,8.8972,8.9117,181600.0
2008-03-13 11:35:00,12.23,12.26,12.21,12.24,271600.0,8.9045,8.9263,8.8899,8.9117,271600.0
2008-03-13 11:40:00,12.24,12.26,12.24,12.25,173800.0,8.9117,8.9263,8.9117,8.919,173800.0
2008-03-13 11:45:00,12.25,12.26,12.23,12.24,186200.0,8.919,8.9263,8.9045,8.9117,186200.0
2008-03-13 11:50:00,12.24,12.3,12.24,12.29,147400.0,8.9117,8.9554,8.9117,8.9481,147400.0
2008-03-13 11:55:00,12.29,12.3,12.26,12.26,79000.0,8.9481,8.9554,8.9263,8.9263,79000.0
2008-03-13 12:00:00,12.26,12.31,12.26,12.3,199800.0,8.9263,8.9627,8.9263,8.9554,199800.0
2008-03-13 12:05:00,12.31,12.31,12.28,12.29,183600.0,8.9627,8.9627,8.9409,8.9481,183600.0
2008-03-13 12:10:00,12.29,12.31,12.28,12.29,149000.0,8.9481,8.9627,8.9409,8.9481,149000.0
2008-03-13 12:15:00,12.29,12.33,12.28,12.29,200400.0,8.9481,8.9773,8.9409,8.9481,200400.0
2008-03-13 12:20:00,12.29,12.29,12.25,12.26,100600.0,8.9481,8.9481,8.919,8.9263,100600.0
2008-03-13 12:25:00,12.26,12.31,12.26,12.31,129400.0,8.9263,8.9627,8.9263,8.9627,129400.0
2008-03-13 12:30:00,12.31,12.34,12.29,12.31,137200.0,8.9627,8.9845,8.9481,8.9627,137200.0
2008-03-13 12:35:00,12.31,12.34,12.3,12.31,143400.0,8.9627,8.9845,8.9554,8.9627,143400.0
2008-03-13 12:40:00,12.32,12.32,12.26,12.26,152200.0,8.97,8.97,8.9263,8.9263,152200.0
2008-03-13 12:45:00,12.26,12.29,12.25,12.28,118400.0,8.9263,8.9481,8.919,8.9409,118400.0
2008-03-13 12:50:00,12.29,12.3,12.27,12.3,72800.0,8.9481,8.9554,8.9336,8.9554,72800.0
2008-03-13 12:55:00,12.3,12.3,12.27,12.28,135000.0,8.9554,8.9554,8.9336,8.9409,135000.0
2008-03-13 13:00:00,12.28,12.3,12.27,12.27,179000.0,8.9409,8.9554,8.9336,8.9336,179000.0
2008-03-13 13:05:00,12.27,12.34,12.27,12.32,189400.0,8.9336,8.9845,8.9336,8.97,189400.0
2008-03-13 13:10:00,12.33,12.35,12.31,12.31,170400.0,8.9773,8.9918,8.9627,8.9627,170400.0
2008-03-13 13:15:00,12.31,12.35,12.31,12.35,174400.0,8.9627,8.9918,8.9627,8.9918,174400.0
2008-03-13 13:20:00,12.36,12.39,12.34,12.37,147000.0,8.9991,9.0209,8.9845,9.0064,147000.0
2008-03-13 13:25:00,12.36,12.43,12.36,12.42,183200.0,8.9991,9.0501,8.9991,9.0428,183200.0
2008-03-13 13:30:00,12.42,12.43,12.38,12.4,145200.0,9.0428,9.0501,9.0137,9.0282,145200.0
2008-03-13 13:35:00,12.4,12.42,12.39,12.4,130200.0,9.0282,9.0428,9.0209,9.0282,130200.0
2008-03-13 13:40:00,12.39,12.4,12.38,12.38,192800.0,9.0209,9.0282,9.0137,9.0137,192800.0
2008-03-13 13:45:00,12.38,12.38,12.35,12.37,157200.0,9.0137,9.0137,8.9918,9.0064,157200.0
2008-03-13 13:50:00,12.37,12.41,12.36,12.4,85400.0,9.0064,9.0355,8.9991,9.0282,85400.0
2008-03-13 13:55:00,12.41,12.45,12.41,12.42,212200.0,9.0355,9.0646,9.0355,9.0428,212200.0
2008-03-13 14:00:00,12.42,12.43,12.38,12.43,278400.0,9.0428,9.0501,9.0137,9.0501,278400.0
2008-03-13 14:05:00,12.43,12.43,12.4,12.41,206000.0,9.0501,9.0501,9.0282,9.0355,206000.0
2008-03-13 14:10:00,12.41,12.44,12.4,12.44,272400.0,9.0355,9.0573,9.0282,9.0573,272400.0
2008-03-13 14:15:00,12.44,12.45,12.38,12.39,159400.0,9.0573,9.0646,9.0137,9.0209,159400.0
2008-03-13 14:20:00,12.39,12.45,12.39,12.45,167800.0,9.0209,9.0646,9.0209,9.0646,167800.0
2008-03-13 14:25:00,12.45,12.46,12.43,12.45,235000.0,9.0646,9.0719,9.0501,9.0646,235000.0
2008-03-13 14:30:00,12.45,12.46,12.42,12.42,184000.0,9.0646,9.0719,9.0428,9.0428,184000.0
2008-03-13 14:35:00,12.43,12.44,12.39,12.4,284000.0,9.0501,9.0573,9.0209,9.0282,284000.0
2008-03-13 14:40:00,12.4,12.41,12.38,12.38,173800.0,9.0282,9.0355,9.0137,9.0137,173800.0
2008-03-13 14:45:00,12.39,12.4,12.38,12.4,116400.0,9.0209,9.0282,9.0137,9.0282,116400.0
2008-03-13 14:50:00,12.4,12.41,12.38,12.4,118200.0,9.0282,9.0355,9.0137,9.0282,118200.0
2008-03-13 14:55:00,12.4,12.44,12.4,12.44,132600.0,9.0282,9.0573,9.0282,9.0573,132600.0
2008-03-13 15:00:00,12.44,12.46,12.4,12.42,238600.0,9.0573,9.0719,9.0282,9.0428,238600.0
2008-03-13 15:05:00,12.43,12.46,12.4,12.45,236200.0,9.0501,9.0719,9.0282,9.0646,236200.0
2008-03-13 15:10:00,12.45,12.47,12.43,12.47,128400.0,9.0646,9.0792,9.0501,9.0792,128400.0
2008-03-13 15:15:00,12.47,12.47,12.44,12.45,193000.0,9.0792,9.0792,9.0573,9.0646,193000.0
2008-03-13 15:20:00,12.45,12.48,12.43,12.47,227800.0,9.0646,9.0865,9.0501,9.0792,227800.0
2008-03-13 15:25:00,12.47,12.5,12.47,12.49,257800.0,9.0792,9.101,9.0792,9.0938,257800.0
2008-03-13 15:30:00,12.49,12.5,12.47,12.47,258600.0,9.0938,9.101,9.0792,9.0792,258600.0
2008-03-13 15:35:00,12.47,12.5,12.47,12.49,222800.0,9.0792,9.101,9.0792,9.0938,222800.0
2008-03-13 15:40:00,12.49,12.52,12.49,12.51,385000.0,9.0938,9.1156,9.0938,9.1083,385000.0
2008-03-13 15:45:00,12.51,12.52,12.45,12.49,586200.0,9.1083,9.1156,9.0646,9.0938,586200.0
2008-03-13 15:50:00,12.48,12.51,12.48,12.51,446800.0,9.0865,9.1083,9.0865,9.1083,446800.0
2008-03-13 15:55:00,12.51,12.52,12.49,12.5,655400.0,9.1083,9.1156,9.0938,9.101,655400.0
2008-03-14 09:30:00,12.56,12.56,12.5,12.54,106400.0,9.1447,9.1447,9.101,9.1302,106400.0
2008-03-14 09:35:00,12.55,12.62,12.52,12.61,150200.0,9.1374,9.1884,9.1156,9.1811,150200.0
2008-03-14 09:40:00,12.61,12.63,12.58,12.61,169200.0,9.1811,9.1957,9.1593,9.1811,169200.0
2008-03-14 09:45:00,12.61,12.63,12.47,12.47,218200.0,9.1811,9.1957,9.0792,9.0792,218200.0
2008-03-14 09:50:00,12.47,12.49,12.4,12.42,178400.0,9.0792,9.0938,9.0282,9.0428,178400.0
2008-03-14 09:55:00,12.42,12.44,12.27,12.27,192800.0,9.0428,9.0573,8.9336,8.9336,192800.0
2008-03-14 10:00:00,12.27,12.34,12.18,12.34,303600.0,8.9336,8.9845,8.868,8.9845,303600.0
2008-03-14 10:05:00,12.33,12.42,12.29,12.39,272000.0,8.9773,9.0428,8.9481,9.0209,272000.0
2008-03-14 10:10:00,12.38,12.42,12.32,12.42,191400.0,9.0137,9.0428,8.97,9.0428,191400.0
2008-03-14 10:15:00,12.42,12.52,12.38,12.41,156800.0,9.0428,9.1156,9.0137,9.0355,156800.0
2008-03-14 10:20:00,12.41,12.46,12.35,12.45,201800.0,9.0355,9.0719,8.9918,9.0646,201800.0
2008-03-14 10:25:00,12.46,12.46,12.35,12.43,123800.0,9.0719,9.0719,8.9918,9.0501,123800.0
2008-03-14 10:30:00,12.43,12.48,12.4,12.43,119800.0,9.0501,9.0865,9.0282,9.0501,119800.0
2008-03-14 10:35:00,12.44,12.45,12.34,12.35,88200.0,9.0573,9.0646,8.9845,8.9918,88200.0
2008-03-14 10:40:00,12.35,12.4,12.26,12.39,154600.0,8.9918,9.0282,8.9263,9.0209,154600.0
2008-03-14 10:45:00,12.39,12.4,12.34,12.34,92000.0,9.0209,9.0282,8.9845,8.9845,92000.0
2008-03-14 10:50:00,12.34,12.39,12.34,12.36,84200.0,8.9845,9.0209,8.9845,8.9991,84200.0
2008-03-14 10:55:00,12.36,12.38,12.31,12.35,152800.0,8.9991,9.0137,8.9627,8.9918,152800.0
2008-03-14 11:00:00,12.35,12.35,12.31,12.33,108600.0,8.9918,8.9918,8.9627,8.9773,108600.0
2008-03-14 11:05:00,12.33,12.39,12.31,12.38,106600.0,8.9773,9.0209,8.9627,9.0137,106600.0
2008-03-14 11:10:00,12.38,12.38,12.31,12.31,68000.0,9.0137,9.0137,8.9627,8.9627,68000.0
2008-03-14 11:15:00,12.31,12.32,12.27,12.27,92400.0,8.9627,8.97,8.9336,8.9336,92400.0
2008-03-14 11:20:00,12.27,12.28,12.25,12.28,92400.0,8.9336,8.9409,8.919,8.9409,92400.0
2008-03-14 11:25:00,12.28,12.3,12.24,12.29,98000.0,8.9409,8.9554,8.9117,8.9481,98000.0
2008-03-14 11:30:00,12.29,12.31,12.26,12.29,83800.0,8.9481,8.9627,8.9263,8.9481,83800.0
2008-03-14 11:35:00,12.3,12.34,12.3,12.34,61400.0,8.9554,8.9845,8.9554,8.9845,61400.0
2008-03-14 11:40:00,12.34,12.34,12.31,12.33,67400.0,8.9845,8.9845,8.9627,8.9773,67400.0
2008-03-14 11:45:00,12.33,12.4,12.33,12.34,126800.0,8.9773,9.0282,8.9773,8.9845,126800.0
2008-03-14 11:50:00,12.34,12.35,12.28,12.29,109600.0,8.9845,8.9918,8.9409,8.9481,109600.0
2008-03-14 11:55:00,12.29,12.29,12.25,12.28,107400.0,8.9481,8.9481,8.919,8.9409,107400.0
2008-03-14 12:00:00,12.27,12.29,12.27,12.28,56400.0,8.9336,8.9481,8.9336,8.9409,56400.0
2008-03-14 12:05:00,12.28,12.34,12.28,12.32,101800.0,8.9409,8.9845,8.9409,8.97,101800.0
2008-03-14 12:10:00,12.32,12.35,12.31,12.34,75600.0,8.97,8.9918,8.9627,8.9845,75600.0
2008-03-14 12:15:00,12.34,12.34,12.31,12.31,59400.0,8.9845,8.9845,8.9627,8.9627,59400.0
2008-03-14 12:20:00,12.31,12.31,12.27,12.28,60400.0,8.9627,8.9627,8.9336,8.9409,60400.0
2008-03-14 12:25:00,12.29,12.33,12.28,12.29,92200.0,8.9481,8.9773,8.9409,8.9481,92200.0
2008-03-14 12:30:00,12.29,12.33,12.28,12.29,93200.0,8.9481,8.9773,8.9409,8.9481,93200.0
2008-03-14 12:35:00,12.29,12.31,12.28,12.28,94200.0,8.9481,8.9627,8.9409,8.9409,94200.0
2008-03-14 12:40:00,12.28,12.31,12.24,12.28,127600.0,8.9409,8.9627,8.9117,8.9409,127600.0
2008-03-14 12:45:00,12.28,12.31,12.24,12.31,68800.0,8.9409,8.9627,8.9117,8.9627,68800.0
2008-03-14 12:50:00,12.31,12.35,12.29,12.3,100200.0,8.9627,8.9918,8.9481,8.9554,100200.0
2008-03-14 12:55:00,12.3,12.31,12.25,12.29,88000.0,8.9554,8.9627,8.919,8.9481,88000.0
2008-03-14 13:00:00,12.29,12.29,12.26,12.26,67000.0,8.9481,8.9481,8.9263,8.9263,67000.0
2008-03-14 13:05:00,12.26,12.28,12.24,12.25,103800.0,8.9263,8.9409,8.9117,8.919,103800.0
2008-03-14 13:10:00,12.26,12.26,12.21,12.22,149400.0,8.9263,8.9263,8.8899,8.8972,149400.0
2008-03-14 13:15:00,12.22,12.29,12.22,12.26,104200.0,8.8972,8.9481,8.8972,8.9263,104200.0
2008-03-14 13:20:00,12.26,12.27,12.22,12.26,67600.0,8.9263,8.9336,8.8972,8.9263,67600.0
2008-03-14 13:25:00,12.26,12.28,12.24,12.26,81200.0,8.9263,8.9409,8.9117,8.9263,81200.0
2008-03-14 13:30:00,12.26,12.27,12.22,12.22,122000.0,8.9263,8.9336,8.8972,8.8972,122000.0
2008-03-14 13:35:00,12.22,12.28,12.21,12.27,236000.0,8.8972,8.9409,8.8899,8.9336,236000.0
2008-03-14 13:40:00,12.27,12.3,12.26,12.29,132000.0,8.9336,8.9554,8.9263,8.9481,132000.0
2008-03-14 13:45:00,12.3,12.34,12.3,12.3,110000.0,8.9554,8.9845,8.9554,8.9554,110000.0
2008-03-14 13:50:00,12.3,12.3,12.28,12.28,90400.0,8.9554,8.9554,8.9409,8.9409,90400.0
2008-03-14 13:55:00,12.28,12.29,12.21,12.22,145000.0,8.9409,8.9481,8.8899,8.8972,145000.0
2008-03-14 14:00:00,12.21,12.23,12.21,12.22,126000.0,8.8899,8.9045,8.8899,8.8972,126000.0
2008-03-14 14:05:00,12.22,12.26,12.22,12.25,124600.0,8.8972,8.9263,8.8972,8.919,124600.0
2008-03-14 14:10:00,12.26,12.28,12.25,12.26,142200.0,8.9263,8.9409,8.919,8.9263,142200.0
2008-03-14 14:15:00,12.26,12.3,12.25,12.26,140200.0,8.9263,8.9554,8.919,8.9263,140200.0
2008-03-14 14:20:00,12.26,12.27,12.25,12.25,100400.0,8.9263,8.9336,8.919,8.919,100400.0
2008-03-14 14:25:00,12.26,12.26,12.21,12.22,132200.0,8.9263,8.9263,8.8899,8.8972,132200.0
2008-03-14 14:30:00,12.22,12.22,12.2,12.21,139600.0,8.8972,8.8972,8.8826,8.8899,139600.0
2008-03-14 14:35:00,12.22,12.22,12.15,12.16,206400.0,8.8972,8.8972,8.8462,8.8535,206400.0
2008-03-14 14:40:00,12.16,12.24,12.16,12.22,310200.0,8.8535,8.9117,8.8535,8.8972,310200.0
2008-03-14 14:45:00,12.22,12.23,12.17,12.17,331000.0,8.8972,8.9045,8.8608,8.8608,331000.0
2008-03-14 14:50:00,12.18,12.22,12.18,12.21,327800.0,8.868,8.8972,8.868,8.8899,327800.0
2008-03-14 14:55:00,12.21,12.26,12.19,12.24,397000.0,8.8899,8.9263,8.8753,8.9117,397000.0
2008-03-14 15:00:00,12.24,12.26,12.21,12.24,184400.0,8.9117,8.9263,8.8899,8.9117,184400.0
2008-03-14 15:05:00,12.24,12.26,12.21,12.26,93400.0,8.9117,8.9263,8.8899,8.9263,93400.0
2008-03-14 15:10:00,12.26,12.31,12.23,12.31,197600.0,8.9263,8.9627,8.9045,8.9627,197600.0
2008-03-14 15:15:00,12.3,12.35,12.29,12.3,541200.0,8.9554,8.9918,8.9481,8.9554,541200.0
2008-03-14 15:20:00,12.29,12.3,12.26,12.29,335400.0,8.9481,8.9554,8.9263,8.9481,335400.0
2008-03-14 15:25:00,12.3,12.4,12.29,12.35,286600.0,8.9554,9.0282,8.9481,8.9918,286600.0
2008-03-14 15:30:00,12.35,12.36,12.26,12.28,214000.0,8.9918,8.9991,8.9263,8.9409,214000.0
2008-03-14 15:35:00,12.28,12.31,12.24,12.26,429000.0,8.9409,8.9627,8.9117,8.9263,429000.0
2008-03-14 15:40:00,12.25,12.26,12.19,12.19,470200.0,8.919,8.9263,8.8753,8.8753,470200.0
2008-03-14 15:45:00,12.19,12.19,12.14,12.19,530400.0,8.8753,8.8753,8.8389,8.8753,530400.0
2008-03-14 15:50:00,12.19,12.25,12.15,12.24,461800.0,8.8753,8.919,8.8462,8.9117,461800.0
2008-03-14 15:55:00,12.24,12.25,12.15,12.15,1252200.0,8.9117,8.919,8.8462,8.8462,1252200.0
2008-03-17 09:30:00,12.07,12.17,12.06,12.17,172200.0,8.788,8.8608,8.7807,8.8608,172200.0
2008-03-17 09:35:00,12.16,12.2,12.1,12.13,123800.0,8.8535,8.8826,8.8098,8.8316,123800.0
2008-03-17 09:40:00,12.13,12.14,12.1,12.1,168000.0,8.8316,8.8389,8.8098,8.8098,168000.0
2008-03-17 09:45:00,12.11,12.12,12.08,12.08,177200.0,8.8171,8.8244,8.7952,8.7952,177200.0
2008-03-17 09:50:00,12.09,12.11,12.04,12.07,170600.0,8.8025,8.8171,8.7661,8.788,170600.0
2008-03-17 09:55:00,12.08,12.09,12.03,12.09,191200.0,8.7952,8.8025,8.7588,8.8025,191200.0
2008-03-17 10:00:00,12.09,12.13,12.04,12.06,182800.0,8.8025,8.8316,8.7661,8.7807,182800.0
2008-03-17 10:05:00,12.06,12.11,12.06,12.09,215000.0,8.7807,8.8171,8.7807,8.8025,215000.0
2008-03-17 10:10:00,12.09,12.11,12.06,12.11,133400.0,8.8025,8.8171,8.7807,8.8171,133400.0
2008-03-17 10:15:00,12.1,12.13,12.08,12.13,82600.0,8.8098,8.8316,8.7952,8.8316,82600.0
2008-03-17 10:20:00,12.13,12.19,12.11,12.16,113600.0,8.8316,8.8753,8.8171,8.8535,113600.0
2008-03-17 10:25:00,12.17,12.22,12.15,12.18,135200.0,8.8608,8.8972,8.8462,8.868,135200.0
2008-03-17 10:30:00,12.18,12.2,12.12,12.12,78600.0,8.868,8.8826,8.8244,8.8244,78600.0
2008-03-17 10:35:00,12.12,12.12,12.09,12.11,91000.0,8.8244,8.8244,8.8025,8.8171,91000.0
2008-03-17 10:40:00,12.11,12.17,12.11,12.11,188000.0,8.8171,8.8608,8.8171,8.8171,188000.0
2008-03-17 10:45:00,12.11,12.12,12.06,12.09,122000.0,8.8171,8.8244,8.7807,8.8025,122000.0
2008-03-17 10:50:00,12.1,12.17,12.09,12.13,87000.0,8.8098,8.8608,8.8025,8.8316,87000.0
2008-03-17 10:55:00,12.13,12.16,12.05,12.06,99800.0,8.8316,8.8535,8.7734,8.7807,99800.0
2008-03-17 11:00:00,12.06,12.09,12.04,12.04,88200.0,8.7807,8.8025,8.7661,8.7661,88200.0
2008-03-17 11:05:00,12.04,12.13,12.03,12.12,91600.0,8.7661,8.8316,8.7588,8.8244,91600.0
2008-03-17 11:10:00,12.12,12.13,12.09,12.11,64800.0,8.8244,8.8316,8.8025,8.8171,64800.0
2008-03-17 11:15:00,12.11,12.11,12.08,12.1,72800.0,8.8171,8.8171,8.7952,8.8098,72800.0
2008-03-17 11:20:00,12.1,12.11,12.06,12.06,82600.0,8.8098,8.8171,8.7807,8.7807,82600.0
2008-03-17 11:25:00,12.06,12.09,12.05,12.09,62200.0,8.7807,8.8025,8.7734,8.8025,62200.0
2008-03-17 11:30:00,12.09,12.13,12.09,12.12,88000.0,8.8025,8.8316,8.8025,8.8244,88000.0
2008-03-17 11:35:00,12.12,12.14,12.09,12.11,67800.0,8.8244,8.8389,8.8025,8.8171,67800.0
2008-03-17 11:40:00,12.11,12.13,12.09,12.1,55400.0,8.8171,8.8316,8.8025,8.8098,55400.0
2008-03-17 11:45:00,12.1,12.12,12.1,12.11,64800.0,8.8098,8.8244,8.8098,8.8171,64800.0
2008-03-17 11:50:00,12.11,12.12,12.07,12.08,57800.0,8.8171,8.8244,8.788,8.7952,57800.0
2008-03-17 11:55:00,12.08,12.08,12.05,12.07,88800.0,8.7952,8.7952,8.7734,8.788,88800.0
2008-03-17 12:00:00,12.06,12.09,12.04,12.09,89200.0,8.7807,8.8025,8.7661,8.8025,89200.0
2008-03-17 12:05:00,12.09,12.12,12.08,12.09,136000.0,8.8025,8.8244,8.7952,8.8025,136000.0
2008-03-17 12:10:00,12.09,12.1,12.08,12.1,56000.0,8.8025,8.8098,8.7952,8.8098,56000.0
2008-03-17 12:15:00,12.1,12.12,12.09,12.12,37400.0,8.8098,8.8244,8.8025,8.8244,37400.0
2008-03-17 12:20:00,12.11,12.12,12.04,12.04,72000.0,8.8171,8.8244,8.7661,8.7661,72000.0
2008-03-17 12:25:00,12.04,12.07,12.03,12.07,65000.0,8.7661,8.788,8.7588,8.788,65000.0
2008-03-17 12:30:00,12.06,12.13,12.05,12.1,83400.0,8.7807,8.8316,8.7734,8.8098,83400.0
2008-03-17 12:35:00,12.1,12.14,12.07,12.09,121600.0,8.8098,8.8389,8.788,8.8025,121600.0
2008-03-17 12:40:00,12.08,12.09,12.05,12.08,70000.0,8.7952,8.8025,8.7734,8.7952,70000.0
2008-03-17 12:45:00,12.08,12.12,12.08,12.11,50200.0,8.7952,8.8244,8.7952,8.8171,50200.0
2008-03-17 12:50:00,12.11,12.13,12.11,12.12,77400.0,8.8171,8.8316,8.8171,8.8244,77400.0
2008-03-17 12:55:00,12.13,12.14,12.11,12.13,50600.0,8.8316,8.8389,8.8171,8.8316,50600.0
2008-03-17 13:00:00,12.13,12.14,12.12,12.13,40000.0,8.8316,8.8389,8.8244,8.8316,40000.0
2008-03-17 13:05:00,12.13,12.13,12.11,12.13,118800.0,8.8316,8.8316,8.8171,8.8316,118800.0
2008-03-17 13:10:00,12.13,12.14,12.12,12.13,75400.0,8.8316,8.8389,8.8244,8.8316,75400.0
2008-03-17 13:15:00,12.13,12.15,12.11,12.12,139600.0,8.8316,8.8462,8.8171,8.8244,139600.0
2008-03-17 13:20:00,12.12,12.13,12.08,12.11,171400.0,8.8244,8.8316,8.7952,8.8171,171400.0
2008-03-17 13:25:00,12.11,12.14,12.1,12.13,75200.0,8.8171,8.8389,8.8098,8.8316,75200.0
2008-03-17 13:30:00,12.13,12.15,12.12,12.15,99000.0,8.8316,8.8462,8.8244,8.8462,99000.0
2008-03-17 13:35:00,12.15,12.15,12.12,12.13,95400.0,8.8462,8.8462,8.8244,8.8316,95400.0
2008-03-17 13:40:00,12.13,12.15,12.12,12.15,105400.0,8.8316,8.8462,8.8244,8.8462,105400.0
2008-03-17 13:45:00,12.15,12.19,12.13,12.15,153200.0,8.8462,8.8753,8.8316,8.8462,153200.0
2008-03-17 13:50:00,12.15,12.18,12.13,12.17,106000.0,8.8462,8.868,8.8316,8.8608,106000.0
2008-03-17 13:55:00,12.17,12.2,12.14,12.2,120200.0,8.8608,8.8826,8.8389,8.8826,120200.0
2008-03-17 14:00:00,12.2,12.22,12.18,12.21,141600.0,8.8826,8.8972,8.868,8.8899,141600.0
2008-03-17 14:05:00,12.21,12.22,12.18,12.21,164800.0,8.8899,8.8972,8.868,8.8899,164800.0
2008-03-17 14:10:00,12.21,12.23,12.2,12.22,142200.0,8.8899,8.9045,8.8826,8.8972,142200.0
2008-03-17 14:15:00,12.22,12.22,12.2,12.2,136800.0,8.8972,8.8972,8.8826,8.8826,136800.0
2008-03-17 14:20:00,12.2,12.24,12.2,12.2,230200.0,8.8826,8.9117,8.8826,8.8826,230200.0
2008-03-17 14:25:00,12.2,12.21,12.19,12.19,114000.0,8.8826,8.8899,8.8753,8.8753,114000.0
2008-03-17 14:30:00,12.19,12.22,12.18,12.21,123200.0,8.8753,8.8972,8.868,8.8899,123200.0
2008-03-17 14:35:00,12.2,12.26,12.2,12.24,153800.0,8.8826,8.9263,8.8826,8.9117,153800.0
2008-03-17 14:40:00,12.24,12.28,12.22,12.26,110200.0,8.9117,8.9409,8.8972,8.9263,110200.0
2008-03-17 14:45:00,12.26,12.29,12.24,12.26,227800.0,8.9263,8.9481,8.9117,8.9263,227800.0
2008-03-17 14:50:00,12.26,12.3,12.24,12.26,200400.0,8.9263,8.9554,8.9117,8.9263,200400.0
2008-03-17 14:55:00,12.26,12.31,12.24,12.27,193200.0,8.9263,8.9627,8.9117,8.9336,193200.0
2008-03-17 15:00:00,12.27,12.29,12.24,12.28,179600.0,8.9336,8.9481,8.9117,8.9409,179600.0
2008-03-17 15:05:00,12.28,12.3,12.25,12.26,195200.0,8.9409,8.9554,8.919,8.9263,195200.0
2008-03-17 15:10:00,12.26,12.27,12.22,12.27,125400.0,8.9263,8.9336,8.8972,8.9336,125400.0
2008-03-17 15:15:00,12.27,12.28,12.23,12.24,164600.0,8.9336,8.9409,8.9045,8.9117,164600.0
2008-03-17 15:20:00,12.24,12.29,12.22,12.29,130600.0,8.9117,8.9481,8.8972,8.9481,130600.0
2008-03-17 15:25:00,12.29,12.32,12.24,12.25,176400.0,8.9481,8.97,8.9117,8.919,176400.0
2008-03-17 15:30:00,12.25,12.33,12.25,12.32,133000.0,8.919,8.9773,8.919,8.97,133000.0
2008-03-17 15:35:00,12.33,12.36,12.29,12.34,265800.0,8.9773,8.9991,8.9481,8.9845,265800.0
2008-03-17 15:40:00,12.33,12.35,12.33,12.33,229000.0,8.9773,8.9918,8.9773,8.9773,229000.0
2008-03-17 15:45:00,12.33,12.33,12.28,12.33,238000.0,8.9773,8.9773,8.9409,8.9773,238000.0
2008-03-17 15:50:00,12.33,12.33,12.28,12.31,271400.0,8.9773,8.9773,8.9409,8.9627,271400.0
2008-03-17 15:55:00,12.31,12.31,12.26,12.28,349600.0,8.9627,8.9627,8.9263,8.9409,349600.0
2008-03-18 09:30:00,12.49,12.55,12.38,12.44,165200.0,9.0938,9.1374,9.0137,9.0573,165200.0
2008-03-18 09:35:00,12.45,12.56,12.43,12.54,134200.0,9.0646,9.1447,9.0501,9.1302,134200.0
2008-03-18 09:40:00,12.54,12.55,12.45,12.47,64400.0,9.1302,9.1374,9.0646,9.0792,64400.0
2008-03-18 09:45:00,12.47,12.49,12.46,12.47,54200.0,9.0792,9.0938,9.0719,9.0792,54200.0
2008-03-18 09:50:00,12.47,12.51,12.47,12.5,61400.0,9.0792,9.1083,9.0792,9.101,61400.0
2008-03-18 09:55:00,12.49,12.55,12.49,12.54,166400.0,9.0938,9.1374,9.0938,9.1302,166400.0
2008-03-18 10:00:00,12.54,12.55,12.51,12.52,72600.0,9.1302,9.1374,9.1083,9.1156,72600.0
2008-03-18 10:05:00,12.52,12.55,12.49,12.52,82800.0,9.1156,9.1374,9.0938,9.1156,82800.0
2008-03-18 10:10:00,12.52,12.53,12.48,12.49,97600.0,9.1156,9.1229,9.0865,9.0938,97600.0
2008-03-18 10:15:00,12.5,12.52,12.49,12.5,61000.0,9.101,9.1156,9.0938,9.101,61000.0
2008-03-18 10:20:00,12.5,12.5,12.47,12.49,71600.0,9.101,9.101,9.0792,9.0938,71600.0
2008-03-18 10:25:00,12.49,12.51,12.47,12.47,132000.0,9.0938,9.1083,9.0792,9.0792,132000.0
2008-03-18 10:30:00,12.47,12.49,12.47,12.47,174000.0,9.0792,9.0938,9.0792,9.0792,174000.0
2008-03-18 10:35:00,12.47,12.47,12.45,12.46,154400.0,9.0792,9.0792,9.0646,9.0719,154400.0
2008-03-18 10:40:00,12.47,12.47,12.45,12.45,107800.0,9.0792,9.0792,9.0646,9.0646,107800.0
2008-03-18 10:45:00,12.46,12.49,12.45,12.48,97200.0,9.0719,9.0938,9.0646,9.0865,97200.0
2008-03-18 10:50:00,12.49,12.53,12.48,12.51,157200.0,9.0938,9.1229,9.0865,9.1083,157200.0
2008-03-18 10:55:00,12.5,12.51,12.49,12.49,72000.0,9.101,9.1083,9.0938,9.0938,72000.0
2008-03-18 11:00:00,12.49,12.5,12.47,12.49,52200.0,9.0938,9.101,9.0792,9.0938,52200.0
2008-03-18 11:05:00,12.5,12.52,12.49,12.51,77800.0,9.101,9.1156,9.0938,9.1083,77800.0
2008-03-18 11:10:00,12.51,12.51,12.47,12.49,80000.0,9.1083,9.1083,9.0792,9.0938,80000.0
2008-03-18 11:15:00,12.49,12.49,12.45,12.47,76800.0,9.0938,9.0938,9.0646,9.0792,76800.0
2008-03-18 11:20:00,12.47,12.48,12.46,12.47,36600.0,9.0792,9.0865,9.0719,9.0792,36600.0
2008-03-18 11:25:00,12.48,12.48,12.45,12.45,42800.0,9.0865,9.0865,9.0646,9.0646,42800.0
2008-03-18 11:30:00,12.45,12.49,12.45,12.49,57400.0,9.0646,9.0938,9.0646,9.0938,57400.0
2008-03-18 11:35:00,12.49,12.49,12.48,12.49,68000.0,9.0938,9.0938,9.0865,9.0938,68000.0
2008-03-18 11:40:00,12.49,12.51,12.49,12.51,147000.0,9.0938,9.1083,9.0938,9.1083,147000.0
2008-03-18 11:45:00,12.51,12.52,12.51,12.51,69600.0,9.1083,9.1156,9.1083,9.1083,69600.0
2008-03-18 11:50:00,12.51,12.53,12.51,12.52,147400.0,9.1083,9.1229,9.1083,9.1156,147400.0
2008-03-18 11:55:00,12.52,12.52,12.5,12.51,98400.0,9.1156,9.1156,9.101,9.1083,98400.0
2008-03-18 12:00:00,12.51,12.51,12.49,12.5,125000.0,9.1083,9.1083,9.0938,9.101,125000.0
2008-03-18 12:05:00,12.5,12.51,12.49,12.5,72600.0,9.101,9.1083,9.0938,9.101,72600.0
2008-03-18 12:10:00,12.5,12.51,12.5,12.5,94600.0,9.101,9.1083,9.101,9.101,94600.0
2008-03-18 12:15:00,12.5,12.51,12.47,12.49,118400.0,9.101,9.1083,9.0792,9.0938,118400.0
2008-03-18 12:20:00,12.49,12.5,12.47,12.48,68600.0,9.0938,9.101,9.0792,9.0865,68600.0
2008-03-18 12:25:00,12.48,12.49,12.47,12.48,75000.0,9.0865,9.0938,9.0792,9.0865,75000.0
2008-03-18 12:30:00,12.48,12.5,12.48,12.49,100200.0,9.0865,9.101,9.0865,9.0938,100200.0
2008-03-18 12:35:00,12.49,12.51,12.47,12.49,335000.0,9.0938,9.1083,9.0792,9.0938,335000.0
2008-03-18 12:40:00,12.49,12.49,12.47,12.47,153200.0,9.0938,9.0938,9.0792,9.0792,153200.0
2008-03-18 12:45:00,12.47,12.49,12.47,12.48,76000.0,9.0792,9.0938,9.0792,9.0865,76000.0
2008-03-18 12:50:00,12.48,12.49,12.47,12.49,112000.0,9.0865,9.0938,9.0792,9.0938,112000.0
2008-03-18 12:55:00,12.48,12.49,12.47,12.47,50800.0,9.0865,9.0938,9.0792,9.0792,50800.0
2008-03-18 13:00:00,12.48,12.49,12.46,12.49,52800.0,9.0865,9.0938,9.0719,9.0938,52800.0
2008-03-18 13:05:00,12.49,12.49,12.48,12.48,15400.0,9.0938,9.0938,9.0865,9.0865,15400.0
2008-03-18 13:10:00,12.48,12.51,12.47,12.47,57000.0,9.0865,9.1083,9.0792,9.0792,57000.0
2008-03-18 13:15:00,12.47,12.49,12.47,12.49,54800.0,9.0792,9.0938,9.0792,9.0938,54800.0
2008-03-18 13:20:00,12.49,12.5,12.49,12.5,50600.0,9.0938,9.101,9.0938,9.101,50600.0
2008-03-18 13:25:00,12.49,12.5,12.47,12.48,48200.0,9.0938,9.101,9.0792,9.0865,48200.0
2008-03-18 13:30:00,12.48,12.49,12.47,12.49,40400.0,9.0865,9.0938,9.0792,9.0938,40400.0
2008-03-18 13:35:00,12.49,12.49,12.47,12.48,50400.0,9.0938,9.0938,9.0792,9.0865,50400.0
2008-03-18 13:40:00,12.47,12.49,12.47,12.49,66600.0,9.0792,9.0938,9.0792,9.0938,66600.0
2008-03-18 13:45:00,12.49,12.51,12.49,12.5,57800.0,9.0938,9.1083,9.0938,9.101,57800.0
2008-03-18 13:50:00,12.49,12.5,12.49,12.5,27400.0,9.0938,9.101,9.0938,9.101,27400.0
2008-03-18 13:55:00,12.5,12.5,12.49,12.49,59600.0,9.101,9.101,9.0938,9.0938,59600.0
2008-03-18 14:00:00,12.49,12.49,12.49,12.49,40800.0,9.0938,9.0938,9.0938,9.0938,40800.0
2008-03-18 14:05:00,12.5,12.5,12.47,12.48,102600.0,9.101,9.101,9.0792,9.0865,102600.0
2008-03-18 14:10:00,12.47,12.5,12.4,12.42,151200.0,9.0792,9.101,9.0282,9.0428,151200.0
2008-03-18 14:15:00,12.42,12.49,12.37,12.46,326800.0,9.0428,9.0938,9.0064,9.0719,326800.0
2008-03-18 14:20:00,12.45,12.49,12.4,12.45,207200.0,9.0646,9.0938,9.0282,9.0646,207200.0
2008-03-18 14:25:00,12.45,12.46,12.36,12.39,204000.0,9.0646,9.0719,8.9991,9.0209,204000.0
2008-03-18 14:30:00,12.39,12.4,12.31,12.34,319000.0,9.0209,9.0282,8.9627,8.9845,319000.0
2008-03-18 14:35:00,12.33,12.36,12.28,12.31,292000.0,8.9773,8.9991,8.9409,8.9627,292000.0
2008-03-18 14:40:00,12.3,12.35,12.3,12.31,279800.0,8.9554,8.9918,8.9554,8.9627,279800.0
2008-03-18 14:45:00,12.31,12.43,12.31,12.42,198400.0,8.9627,9.0501,8.9627,9.0428,198400.0
2008-03-18 14:50:00,12.42,12.49,12.41,12.48,164400.0,9.0428,9.0938,9.0355,9.0865,164400.0
2008-03-18 14:55:00,12.49,12.51,12.47,12.49,246400.0,9.0938,9.1083,9.0792,9.0938,246400.0
2008-03-18 15:00:00,12.49,12.5,12.44,12.48,153000.0,9.0938,9.101,9.0573,9.0865,153000.0
2008-03-18 15:05:00,12.47,12.51,12.45,12.5,248800.0,9.0792,9.1083,9.0646,9.101,248800.0
2008-03-18 15:10:00,12.5,12.51,12.47,12.51,215600.0,9.101,9.1083,9.0792,9.1083,215600.0
2008-03-18 15:15:00,12.5,12.51,12.48,12.51,194000.0,9.101,9.1083,9.0865,9.1083,194000.0
2008-03-18 15:20:00,12.51,12.54,12.51,12.52,218800.0,9.1083,9.1302,9.1083,9.1156,218800.0
2008-03-18 15:25:00,12.53,12.53,12.47,12.51,254000.0,9.1229,9.1229,9.0792,9.1083,254000.0
2008-03-18 15:30:00,12.51,12.54,12.49,12.52,193000.0,9.1083,9.1302,9.0938,9.1156,193000.0
2008-03-18 15:35:00,12.52,12.54,12.49,12.52,177800.0,9.1156,9.1302,9.0938,9.1156,177800.0
2008-03-18 15:40:00,12.53,12.56,12.52,12.56,255600.0,9.1229,9.1447,9.1156,9.1447,255600.0
2008-03-18 15:45:00,12.56,12.57,12.52,12.52,201400.0,9.1447,9.152,9.1156,9.1156,201400.0
2008-03-18 15:50:00,12.53,12.61,12.52,12.6,664600.0,9.1229,9.1811,9.1156,9.1738,664600.0
2008-03-18 15:55:00,12.6,12.62,12.55,12.59,751400.0,9.1738,9.1884,9.1374,9.1666,751400.0
2008-03-19 09:30:00,12.62,12.69,12.54,12.67,342000.0,9.1884,9.2394,9.1302,9.2248,342000.0
2008-03-19 09:35:00,12.68,12.68,12.63,12.64,114000.0,9.2321,9.2321,9.1957,9.203,114000.0
2008-03-19 09:40:00,12.64,12.65,12.59,12.65,223600.0,9.203,9.2102,9.1666,9.2102,223600.0
2008-03-19 09:45:00,12.65,12.67,12.63,12.65,174800.0,9.2102,9.2248,9.1957,9.2102,174800.0
2008-03-19 09:50:00,12.65,12.65,12.62,12.62,107200.0,9.2102,9.2102,9.1884,9.1884,107200.0
2008-03-19 09:55:00,12.63,12.67,12.6,12.6,164600.0,9.1957,9.2248,9.1738,9.1738,164600.0
2008-03-19 10:00:00,12.6,12.63,12.59,12.59,184000.0,9.1738,9.1957,9.1666,9.1666,184000.0
2008-03-19 10:05:00,12.59,12.61,12.47,12.49,386600.0,9.1666,9.1811,9.0792,9.0938,386600.0
2008-03-19 10:10:00,12.49,12.49,12.38,12.39,300400.0,9.0938,9.0938,9.0137,9.0209,300400.0
2008-03-19 10:15:00,12.39,12.4,12.32,12.37,375000.0,9.0209,9.0282,8.97,9.0064,375000.0
2008-03-19 10:20:00,12.37,12.4,12.36,12.38,277000.0,9.0064,9.0282,8.9991,9.0137,277000.0
2008-03-19 10:25:00,12.38,12.4,12.35,12.37,209800.0,9.0137,9.0282,8.9918,9.0064,209800.0
2008-03-19 10:30:00,12.37,12.39,12.37,12.38,171000.0,9.0064,9.0209,9.0064,9.0137,171000.0
2008-03-19 10:35:00,12.38,12.42,12.38,12.39,288200.0,9.0137,9.0428,9.0137,9.0209,288200.0
2008-03-19 10:40:00,12.38,12.43,12.38,12.41,344600.0,9.0137,9.0501,9.0137,9.0355,344600.0
2008-03-19 10:45:00,12.42,12.46,12.41,12.46,312000.0,9.0428,9.0719,9.0355,9.0719,312000.0
2008-03-19 10:50:00,12.47,12.5,12.44,12.46,193800.0,9.0792,9.101,9.0573,9.0719,193800.0
2008-03-19 10:55:00,12.45,12.46,12.42,12.42,99200.0,9.0646,9.0719,9.0428,9.0428,99200.0
2008-03-19 11:00:00,12.43,12.45,12.4,12.45,106400.0,9.0501,9.0646,9.0282,9.0646,106400.0
2008-03-19 11:05:00,12.45,12.45,12.4,12.4,72200.0,9.0646,9.0646,9.0282,9.0282,72200.0
2008-03-19 11:10:00,12.4,12.44,12.4,12.43,104200.0,9.0282,9.0573,9.0282,9.0501,104200.0
2008-03-19 11:15:00,12.43,12.43,12.42,12.43,82800.0,9.0501,9.0501,9.0428,9.0501,82800.0
2008-03-19 11:20:00,12.42,12.42,12.4,12.4,109000.0,9.0428,9.0428,9.0282,9.0282,109000.0
2008-03-19 11:25:00,12.41,12.43,12.4,12.41,121400.0,9.0355,9.0501,9.0282,9.0355,121400.0
2008-03-19 11:30:00,12.41,12.43,12.4,12.4,105000.0,9.0355,9.0501,9.0282,9.0282,105000.0
2008-03-19 11:35:00,12.4,12.42,12.4,12.4,73800.0,9.0282,9.0428,9.0282,9.0282,73800.0
2008-03-19 11:40:00,12.41,12.41,12.4,12.4,67400.0,9.0355,9.0355,9.0282,9.0282,67400.0
2008-03-19 11:45:00,12.4,12.4,12.38,12.4,75200.0,9.0282,9.0282,9.0137,9.0282,75200.0
2008-03-19 11:50:00,12.39,12.41,12.38,12.38,89400.0,9.0209,9.0355,9.0137,9.0137,89400.0
2008-03-19 11:55:00,12.38,12.4,12.38,12.38,114800.0,9.0137,9.0282,9.0137,9.0137,114800.0
2008-03-19 12:00:00,12.38,12.38,12.34,12.38,98200.0,9.0137,9.0137,8.9845,9.0137,98200.0
2008-03-19 12:05:00,12.38,12.41,12.37,12.41,60400.0,9.0137,9.0355,9.0064,9.0355,60400.0
2008-03-19 12:10:00,12.41,12.42,12.39,12.41,55000.0,9.0355,9.0428,9.0209,9.0355,55000.0
2008-03-19 12:15:00,12.4,12.43,12.39,12.42,85200.0,9.0282,9.0501,9.0209,9.0428,85200.0
2008-03-19 12:20:00,12.42,12.43,12.4,12.4,66600.0,9.0428,9.0501,9.0282,9.0282,66600.0
2008-03-19 12:25:00,12.4,12.42,12.37,12.38,83000.0,9.0282,9.0428,9.0064,9.0137,83000.0
2008-03-19 12:30:00,12.39,12.42,12.38,12.4,64600.0,9.0209,9.0428,9.0137,9.0282,64600.0
2008-03-19 12:35:00,12.4,12.42,12.38,12.39,131800.0,9.0282,9.0428,9.0137,9.0209,131800.0
2008-03-19 12:40:00,12.4,12.4,12.33,12.36,94800.0,9.0282,9.0282,8.9773,8.9991,94800.0
2008-03-19 12:45:00,12.36,12.42,12.35,12.41,60000.0,8.9991,9.0428,8.9918,9.0355,60000.0
2008-03-19 12:50:00,12.42,12.42,12.4,12.41,55200.0,9.0428,9.0428,9.0282,9.0355,55200.0
2008-03-19 12:55:00,12.42,12.42,12.38,12.4,65000.0,9.0428,9.0428,9.0137,9.0282,65000.0
2008-03-19 13:00:00,12.4,12.4,12.36,12.37,91200.0,9.0282,9.0282,8.9991,9.0064,91200.0
2008-03-19 13:05:00,12.36,12.4,12.36,12.38,106600.0,8.9991,9.0282,8.9991,9.0137,106600.0
2008-03-19 13:10:00,12.38,12.38,12.37,12.38,32400.0,9.0137,9.0137,9.0064,9.0137,32400.0
2008-03-19 13:15:00,12.38,12.4,12.36,12.4,85200.0,9.0137,9.0282,8.9991,9.0282,85200.0
2008-03-19 13:20:00,12.4,12.4,12.38,12.39,87600.0,9.0282,9.0282,9.0137,9.0209,87600.0
2008-03-19 13:25:00,12.39,12.4,12.34,12.35,78600.0,9.0209,9.0282,8.9845,8.9918,78600.0
2008-03-19 13:30:00,12.35,12.36,12.33,12.36,138600.0,8.9918,8.9991,8.9773,8.9991,138600.0
2008-03-19 13:35:00,12.35,12.37,12.34,12.36,79800.0,8.9918,9.0064,8.9845,8.9991,79800.0
2008-03-19 13:40:00,12.36,12.38,12.34,12.38,89800.0,8.9991,9.0137,8.9845,9.0137,89800.0
2008-03-19 13:45:00,12.38,12.39,12.38,12.38,53200.0,9.0137,9.0209,9.0137,9.0137,53200.0
2008-03-19 13:50:00,12.38,12.38,12.3,12.34,132200.0,9.0137,9.0137,8.9554,8.9845,132200.0
2008-03-19 13:55:00,12.34,12.37,12.33,12.36,121800.0,8.9845,9.0064,8.9773,8.9991,121800.0
2008-03-19 14:00:00,12.35,12.37,12.33,12.34,222600.0,8.9918,9.0064,8.9773,8.9845,222600.0
2008-03-19 14:05:00,12.33,12.4,12.31,12.39,243000.0,8.9773,9.0282,8.9627,9.0209,243000.0
2008-03-19 14:10:00,12.39,12.4,12.34,12.36,221800.0,9.0209,9.0282,8.9845,8.9991,221800.0
2008-03-19 14:15:00,12.37,12.4,12.35,12.38,225000.0,9.0064,9.0282,8.9918,9.0137,225000.0
2008-03-19 14:20:00,12.38,12.44,12.38,12.43,211400.0,9.0137,9.0573,9.0137,9.0501,211400.0
2008-03-19 14:25:00,12.43,12.46,12.42,12.45,174200.0,9.0501,9.0719,9.0428,9.0646,174200.0
2008-03-19 14:30:00,12.45,12.47,12.4,12.41,272800.0,9.0646,9.0792,9.0282,9.0355,272800.0
2008-03-19 14:35:00,12.41,12.43,12.35,12.38,223600.0,9.0355,9.0501,8.9918,9.0137,223600.0
2008-03-19 14:40:00,12.38,12.43,12.36,12.41,221600.0,9.0137,9.0501,8.9991,9.0355,221600.0
2008-03-19 14:45:00,12.41,12.45,12.4,12.42,230600.0,9.0355,9.0646,9.0282,9.0428,230600.0
2008-03-19 14:50:00,12.43,12.5,12.43,12.5,258000.0,9.0501,9.101,9.0501,9.101,258000.0
2008-03-19 14:55:00,12.5,12.54,12.49,12.52,263200.0,9.101,9.1302,9.0938,9.1156,263200.0
2008-03-19 15:00:00,12.52,12.54,12.49,12.54,267200.0,9.1156,9.1302,9.0938,9.1302,267200.0
2008-03-19 15:05:00,12.54,12.57,12.53,12.55,290200.0,9.1302,9.152,9.1229,9.1374,290200.0
2008-03-19 15:10:00,12.56,12.59,12.52,12.54,375400.0,9.1447,9.1666,9.1156,9.1302,375400.0
2008-03-19 15:15:00,12.54,12.56,12.52,12.54,287600.0,9.1302,9.1447,9.1156,9.1302,287600.0
2008-03-19 15:20:00,12.54,12.56,12.5,12.51,303800.0,9.1302,9.1447,9.101,9.1083,303800.0
2008-03-19 15:25:00,12.51,12.55,12.49,12.53,389600.0,9.1083,9.1374,9.0938,9.1229,389600.0
2008-03-19 15:30:00,12.53,12.55,12.49,12.49,339800.0,9.1229,9.1374,9.0938,9.0938,339800.0
2008-03-19 15:35:00,12.49,12.5,12.43,12.43,244200.0,9.0938,9.101,9.0501,9.0501,244200.0
2008-03-19 15:40:00,12.43,12.52,12.43,12.51,437400.0,9.0501,9.1156,9.0501,9.1083,437400.0
2008-03-19 15:45:00,12.51,12.56,12.47,12.56,478800.0,9.1083,9.1447,9.0792,9.1447,478800.0
2008-03-19 15:50:00,12.56,12.56,12.49,12.5,591400.0,9.1447,9.1447,9.0938,9.101,591400.0
2008-03-19 15:55:00,12.49,12.54,12.47,12.47,541200.0,9.0938,9.1302,9.0792,9.0792,541200.0
2008-03-20 09:30:00,12.56,12.63,12.53,12.59,1613200.0,9.1447,9.1957,9.1229,9.1666,1613200.0
2008-03-20 09:35:00,12.59,12.6,12.55,12.56,80000.0,9.1666,9.1738,9.1374,9.1447,80000.0
2008-03-20 09:40:00,12.56,12.56,12.52,12.54,127800.0,9.1447,9.1447,9.1156,9.1302,127800.0
2008-03-20 09:45:00,12.53,12.6,12.52,12.59,141400.0,9.1229,9.1738,9.1156,9.1666,141400.0
2008-03-20 09:50:00,12.58,12.62,12.56,12.61,138600.0,9.1593,9.1884,9.1447,9.1811,138600.0
2008-03-20 09:55:00,12.61,12.63,12.6,12.6,129800.0,9.1811,9.1957,9.1738,9.1738,129800.0
2008-03-20 10:00:00,12.61,12.7,12.6,12.68,206600.0,9.1811,9.2467,9.1738,9.2321,206600.0
2008-03-20 10:05:00,12.68,12.69,12.58,12.58,129400.0,9.2321,9.2394,9.1593,9.1593,129400.0
2008-03-20 10:10:00,12.58,12.63,12.57,12.6,65400.0,9.1593,9.1957,9.152,9.1738,65400.0
2008-03-20 10:15:00,12.6,12.63,12.6,12.62,137800.0,9.1738,9.1957,9.1738,9.1884,137800.0
2008-03-20 10:20:00,12.61,12.67,12.61,12.65,80000.0,9.1811,9.2248,9.1811,9.2102,80000.0
2008-03-20 10:25:00,12.65,12.67,12.63,12.66,103600.0,9.2102,9.2248,9.1957,9.2175,103600.0
2008-03-20 10:30:00,12.66,12.69,12.65,12.68,333800.0,9.2175,9.2394,9.2102,9.2321,333800.0
2008-03-20 10:35:00,12.68,12.68,12.63,12.63,171000.0,9.2321,9.2321,9.1957,9.1957,171000.0
2008-03-20 10:40:00,12.63,12.65,12.61,12.65,206800.0,9.1957,9.2102,9.1811,9.2102,206800.0
2008-03-20 10:45:00,12.65,12.66,12.61,12.62,180800.0,9.2102,9.2175,9.1811,9.1884,180800.0
2008-03-20 10:50:00,12.62,12.65,12.61,12.63,128800.0,9.1884,9.2102,9.1811,9.1957,128800.0
2008-03-20 10:55:00,12.63,12.65,12.62,12.65,95400.0,9.1957,9.2102,9.1884,9.2102,95400.0
2008-03-20 11:00:00,12.65,12.65,12.6,12.6,124200.0,9.2102,9.2102,9.1738,9.1738,124200.0
2008-03-20 11:05:00,12.6,12.61,12.59,12.6,67200.0,9.1738,9.1811,9.1666,9.1738,67200.0
2008-03-20 11:10:00,12.6,12.6,12.56,12.57,116600.0,9.1738,9.1738,9.1447,9.152,116600.0
2008-03-20 11:15:00,12.56,12.6,12.56,12.57,155800.0,9.1447,9.1738,9.1447,9.152,155800.0
2008-03-20 11:20:00,12.57,12.61,12.56,12.61,157400.0,9.152,9.1811,9.1447,9.1811,157400.0
2008-03-20 11:25:00,12.6,12.61,12.59,12.6,132000.0,9.1738,9.1811,9.1666,9.1738,132000.0
2008-03-20 11:30:00,12.59,12.6,12.55,12.55,126600.0,9.1666,9.1738,9.1374,9.1374,126600.0
2008-03-20 11:35:00,12.56,12.56,12.53,12.56,105800.0,9.1447,9.1447,9.1229,9.1447,105800.0
2008-03-20 11:40:00,12.56,12.56,12.52,12.53,93400.0,9.1447,9.1447,9.1156,9.1229,93400.0
2008-03-20 11:45:00,12.52,12.54,12.49,12.49,156600.0,9.1156,9.1302,9.0938,9.0938,156600.0
2008-03-20 11:50:00,12.49,12.5,12.49,12.49,80400.0,9.0938,9.101,9.0938,9.0938,80400.0
2008-03-20 11:55:00,12.49,12.5,12.47,12.49,86400.0,9.0938,9.101,9.0792,9.0938,86400.0
2008-03-20 12:00:00,12.49,12.54,12.49,12.5,133400.0,9.0938,9.1302,9.0938,9.101,133400.0
2008-03-20 12:05:00,12.49,12.57,12.48,12.51,115800.0,9.0938,9.152,9.0865,9.1083,115800.0
2008-03-20 12:10:00,12.5,12.52,12.49,12.5,71000.0,9.101,9.1156,9.0938,9.101,71000.0
2008-03-20 12:15:00,12.49,12.56,12.49,12.55,133800.0,9.0938,9.1447,9.0938,9.1374,133800.0
2008-03-20 12:20:00,12.56,12.56,12.5,12.5,160600.0,9.1447,9.1447,9.101,9.101,160600.0
2008-03-20 12:25:00,12.49,12.5,12.49,12.49,70000.0,9.0938,9.101,9.0938,9.0938,70000.0
2008-03-20 12:30:00,12.49,12.51,12.49,12.51,108000.0,9.0938,9.1083,9.0938,9.1083,108000.0
2008-03-20 12:35:00,12.5,12.5,12.47,12.49,97600.0,9.101,9.101,9.0792,9.0938,97600.0
2008-03-20 12:40:00,12.48,12.52,12.47,12.48,77200.0,9.0865,9.1156,9.0792,9.0865,77200.0
2008-03-20 12:45:00,12.49,12.49,12.47,12.49,74800.0,9.0938,9.0938,9.0792,9.0938,74800.0
2008-03-20 12:50:00,12.5,12.54,12.49,12.49,224400.0,9.101,9.1302,9.0938,9.0938,224400.0
2008-03-20 12:55:00,12.49,12.52,12.49,12.49,103600.0,9.0938,9.1156,9.0938,9.0938,103600.0
2008-03-20 13:00:00,12.49,12.52,12.49,12.5,81400.0,9.0938,9.1156,9.0938,9.101,81400.0
2008-03-20 13:05:00,12.51,12.51,12.49,12.49,65400.0,9.1083,9.1083,9.0938,9.0938,65400.0
2008-03-20 13:10:00,12.49,12.5,12.47,12.49,55600.0,9.0938,9.101,9.0792,9.0938,55600.0
2008-03-20 13:15:00,12.49,12.49,12.47,12.47,66200.0,9.0938,9.0938,9.0792,9.0792,66200.0
2008-03-20 13:20:00,12.48,12.5,12.47,12.49,112600.0,9.0865,9.101,9.0792,9.0938,112600.0
2008-03-20 13:25:00,12.49,12.52,12.49,12.52,82000.0,9.0938,9.1156,9.0938,9.1156,82000.0
2008-03-20 13:30:00,12.52,12.54,12.5,12.53,90200.0,9.1156,9.1302,9.101,9.1229,90200.0
2008-03-20 13:35:00,12.53,12.55,12.52,12.55,81200.0,9.1229,9.1374,9.1156,9.1374,81200.0
2008-03-20 13:40:00,12.55,12.55,12.54,12.55,62000.0,9.1374,9.1374,9.1302,9.1374,62000.0
2008-03-20 13:45:00,12.55,12.56,12.54,12.54,98800.0,9.1374,9.1447,9.1302,9.1302,98800.0
2008-03-20 13:50:00,12.54,12.55,12.53,12.55,83600.0,9.1302,9.1374,9.1229,9.1374,83600.0
2008-03-20 13:55:00,12.55,12.56,12.54,12.55,73600.0,9.1374,9.1447,9.1302,9.1374,73600.0
2008-03-20 14:00:00,12.55,12.59,12.55,12.56,70000.0,9.1374,9.1666,9.1374,9.1447,70000.0
2008-03-20 14:05:00,12.58,12.6,12.56,12.59,101800.0,9.1593,9.1738,9.1447,9.1666,101800.0
2008-03-20 14:10:00,12.59,12.59,12.58,12.59,112200.0,9.1666,9.1666,9.1593,9.1666,112200.0
2008-03-20 14:15:00,12.59,12.61,12.59,12.59,103800.0,9.1666,9.1811,9.1666,9.1666,103800.0
2008-03-20 14:20:00,12.59,12.62,12.58,12.61,101400.0,9.1666,9.1884,9.1593,9.1811,101400.0
2008-03-20 14:25:00,12.61,12.62,12.61,12.62,59000.0,9.1811,9.1884,9.1811,9.1884,59000.0
2008-03-20 14:30:00,12.62,12.65,12.61,12.65,89600.0,9.1884,9.2102,9.1811,9.2102,89600.0
2008-03-20 14:35:00,12.65,12.7,12.65,12.69,141000.0,9.2102,9.2467,9.2102,9.2394,141000.0
2008-03-20 14:40:00,12.69,12.69,12.65,12.65,187400.0,9.2394,9.2394,9.2102,9.2102,187400.0
2008-03-20 14:45:00,12.65,12.68,12.65,12.68,108400.0,9.2102,9.2321,9.2102,9.2321,108400.0
2008-03-20 14:50:00,12.67,12.69,12.66,12.69,105400.0,9.2248,9.2394,9.2175,9.2394,105400.0
2008-03-20 14:55:00,12.68,12.69,12.67,12.69,156400.0,9.2321,9.2394,9.2248,9.2394,156400.0
2008-03-20 15:00:00,12.69,12.72,12.69,12.72,117200.0,9.2394,9.2612,9.2394,9.2612,117200.0
2008-03-20 15:05:00,12.72,12.72,12.68,12.7,124400.0,9.2612,9.2612,9.2321,9.2467,124400.0
2008-03-20 15:10:00,12.69,12.72,12.69,12.71,154200.0,9.2394,9.2612,9.2394,9.2539,154200.0
2008-03-20 15:15:00,12.71,12.72,12.7,12.71,142200.0,9.2539,9.2612,9.2467,9.2539,142200.0
2008-03-20 15:20:00,12.71,12.72,12.7,12.72,155600.0,9.2539,9.2612,9.2467,9.2612,155600.0
2008-03-20 15:25:00,12.72,12.72,12.67,12.68,190800.0,9.2612,9.2612,9.2248,9.2321,190800.0
2008-03-20 15:30:00,12.68,12.71,12.68,12.68,194800.0,9.2321,9.2539,9.2321,9.2321,194800.0
2008-03-20 15:35:00,12.68,12.69,12.65,12.66,160400.0,9.2321,9.2394,9.2102,9.2175,160400.0
2008-03-20 15:40:00,12.66,12.69,12.65,12.66,248000.0,9.2175,9.2394,9.2102,9.2175,248000.0
2008-03-20 15:45:00,12.66,12.7,12.65,12.69,266200.0,9.2175,9.2467,9.2102,9.2394,266200.0
2008-03-20 15:50:00,12.68,12.72,12.68,12.72,296400.0,9.2321,9.2612,9.2321,9.2612,296400.0
2008-03-20 15:55:00,12.72,12.72,12.47,12.71,437400.0,9.2612,9.2612,9.0792,9.2539,437400.0
2008-03-24 09:30:00,12.74,12.78,12.7,12.71,151400.0,9.2758,9.3049,9.2467,9.2539,151400.0
2008-03-24 09:35:00,12.72,12.72,12.7,12.71,215400.0,9.2612,9.2612,9.2467,9.2539,215400.0
2008-03-24 09:40:00,12.72,12.73,12.71,12.72,176600.0,9.2612,9.2685,9.2539,9.2612,176600.0
2008-03-24 09:45:00,12.72,12.72,12.67,12.68,155800.0,9.2612,9.2612,9.2248,9.2321,155800.0
2008-03-24 09:50:00,12.69,12.71,12.65,12.65,152000.0,9.2394,9.2539,9.2102,9.2102,152000.0
2008-03-24 09:55:00,12.65,12.68,12.62,12.63,148400.0,9.2102,9.2321,9.1884,9.1957,148400.0
2008-03-24 10:00:00,12.63,12.69,12.62,12.69,259800.0,9.1957,9.2394,9.1884,9.2394,259800.0
2008-03-24 10:05:00,12.69,12.7,12.64,12.7,183800.0,9.2394,9.2467,9.203,9.2467,183800.0
2008-03-24 10:10:00,12.7,12.71,12.64,12.69,168400.0,9.2467,9.2539,9.203,9.2394,168400.0
2008-03-24 10:15:00,12.69,12.69,12.65,12.65,143000.0,9.2394,9.2394,9.2102,9.2102,143000.0
2008-03-24 10:20:00,12.67,12.68,12.63,12.63,101000.0,9.2248,9.2321,9.1957,9.1957,101000.0
2008-03-24 10:25:00,12.63,12.63,12.61,12.61,118000.0,9.1957,9.1957,9.1811,9.1811,118000.0
2008-03-24 10:30:00,12.61,12.65,12.61,12.63,172400.0,9.1811,9.2102,9.1811,9.1957,172400.0
2008-03-24 10:35:00,12.63,12.69,12.63,12.69,122800.0,9.1957,9.2394,9.1957,9.2394,122800.0
2008-03-24 10:40:00,12.69,12.69,12.68,12.68,101800.0,9.2394,9.2394,9.2321,9.2321,101800.0
2008-03-24 10:45:00,12.68,12.69,12.63,12.63,129000.0,9.2321,9.2394,9.1957,9.1957,129000.0
2008-03-24 10:50:00,12.63,12.65,12.63,12.65,83000.0,9.1957,9.2102,9.1957,9.2102,83000.0
2008-03-24 10:55:00,12.65,12.67,12.65,12.66,53600.0,9.2102,9.2248,9.2102,9.2175,53600.0
2008-03-24 11:00:00,12.65,12.68,12.65,12.67,92000.0,9.2102,9.2321,9.2102,9.2248,92000.0
2008-03-24 11:05:00,12.67,12.68,12.67,12.68,45600.0,9.2248,9.2321,9.2248,9.2321,45600.0
2008-03-24 11:10:00,12.68,12.69,12.66,12.69,111200.0,9.2321,9.2394,9.2175,9.2394,111200.0
2008-03-24 11:15:00,12.68,12.7,12.67,12.7,120200.0,9.2321,9.2467,9.2248,9.2467,120200.0
2008-03-24 11:20:00,12.7,12.7,12.69,12.7,87000.0,9.2467,9.2467,9.2394,9.2467,87000.0
2008-03-24 11:25:00,12.7,12.71,12.7,12.7,61000.0,9.2467,9.2539,9.2467,9.2467,61000.0
2008-03-24 11:30:00,12.7,12.7,12.69,12.69,50200.0,9.2467,9.2467,9.2394,9.2394,50200.0
2008-03-24 11:35:00,12.69,12.71,12.68,12.71,145800.0,9.2394,9.2539,9.2321,9.2539,145800.0
2008-03-24 11:40:00,12.7,12.71,12.67,12.68,108000.0,9.2467,9.2539,9.2248,9.2321,108000.0
2008-03-24 11:45:00,12.68,12.69,12.65,12.66,71600.0,9.2321,9.2394,9.2102,9.2175,71600.0
2008-03-24 11:50:00,12.66,12.68,12.65,12.67,59400.0,9.2175,9.2321,9.2102,9.2248,59400.0
2008-03-24 11:55:00,12.67,12.68,12.67,12.67,67000.0,9.2248,9.2321,9.2248,9.2248,67000.0
2008-03-24 12:00:00,12.67,12.69,12.66,12.68,84800.0,9.2248,9.2394,9.2175,9.2321,84800.0
2008-03-24 12:05:00,12.67,12.69,12.67,12.69,60400.0,9.2248,9.2394,9.2248,9.2394,60400.0
2008-03-24 12:10:00,12.68,12.7,12.68,12.7,65400.0,9.2321,9.2467,9.2321,9.2467,65400.0
2008-03-24 12:15:00,12.7,12.71,12.69,12.7,121200.0,9.2467,9.2539,9.2394,9.2467,121200.0
2008-03-24 12:20:00,12.7,12.71,12.7,12.7,263600.0,9.2467,9.2539,9.2467,9.2467,263600.0
2008-03-24 12:25:00,12.69,12.72,12.69,12.72,49200.0,9.2394,9.2612,9.2394,9.2612,49200.0
2008-03-24 12:30:00,12.72,12.73,12.71,12.71,84200.0,9.2612,9.2685,9.2539,9.2539,84200.0
2008-03-24 12:35:00,12.71,12.74,12.71,12.74,79200.0,9.2539,9.2758,9.2539,9.2758,79200.0
2008-03-24 12:40:00,12.73,12.76,12.72,12.74,353800.0,9.2685,9.2903,9.2612,9.2758,353800.0
2008-03-24 12:45:00,12.74,12.75,12.74,12.75,102800.0,9.2758,9.2831,9.2758,9.2831,102800.0
2008-03-24 12:50:00,12.74,12.76,12.74,12.75,149000.0,9.2758,9.2903,9.2758,9.2831,149000.0
2008-03-24 12:55:00,12.75,12.76,12.74,12.75,77800.0,9.2831,9.2903,9.2758,9.2831,77800.0
2008-03-24 13:00:00,12.75,12.76,12.73,12.74,80800.0,9.2831,9.2903,9.2685,9.2758,80800.0
2008-03-24 13:05:00,12.74,12.74,12.72,12.74,36600.0,9.2758,9.2758,9.2612,9.2758,36600.0
2008-03-24 13:10:00,12.74,12.74,12.73,12.74,8400.0,9.2758,9.2758,9.2685,9.2758,8400.0
2008-03-24 13:15:00,12.74,12.74,12.72,12.72,33200.0,9.2758,9.2758,9.2612,9.2612,33200.0
2008-03-24 13:20:00,12.72,12.74,12.72,12.73,26600.0,9.2612,9.2758,9.2612,9.2685,26600.0
2008-03-24 13:25:00,12.73,12.73,12.72,12.72,50200.0,9.2685,9.2685,9.2612,9.2612,50200.0
2008-03-24 13:30:00,12.72,12.72,12.69,12.69,75400.0,9.2612,9.2612,9.2394,9.2394,75400.0
2008-03-24 13:35:00,12.69,12.7,12.67,12.68,111800.0,9.2394,9.2467,9.2248,9.2321,111800.0
2008-03-24 13:40:00,12.68,12.69,12.68,12.68,84200.0,9.2321,9.2394,9.2321,9.2321,84200.0
2008-03-24 13:45:00,12.69,12.7,12.68,12.69,54800.0,9.2394,9.2467,9.2321,9.2394,54800.0
2008-03-24 13:50:00,12.69,12.7,12.69,12.69,76000.0,9.2394,9.2467,9.2394,9.2394,76000.0
2008-03-24 13:55:00,12.69,12.69,12.67,12.69,52200.0,9.2394,9.2394,9.2248,9.2394,52200.0
2008-03-24 14:00:00,12.69,12.69,12.67,12.68,66400.0,9.2394,9.2394,9.2248,9.2321,66400.0
2008-03-24 14:05:00,12.68,12.69,12.68,12.68,35600.0,9.2321,9.2394,9.2321,9.2321,35600.0
2008-03-24 14:10:00,12.68,12.68,12.67,12.68,31400.0,9.2321,9.2321,9.2248,9.2321,31400.0
2008-03-24 14:15:00,12.68,12.68,12.65,12.68,435600.0,9.2321,9.2321,9.2102,9.2321,435600.0
2008-03-24 14:20:00,12.68,12.69,12.67,12.69,63600.0,9.2321,9.2394,9.2248,9.2394,63600.0
2008-03-24 14:25:00,12.69,12.69,12.67,12.67,81200.0,9.2394,9.2394,9.2248,9.2248,81200.0
2008-03-24 14:30:00,12.67,12.67,12.65,12.65,95200.0,9.2248,9.2248,9.2102,9.2102,95200.0
2008-03-24 14:35:00,12.66,12.67,12.65,12.65,164000.0,9.2175,9.2248,9.2102,9.2102,164000.0
2008-03-24 14:40:00,12.65,12.68,12.65,12.67,155600.0,9.2102,9.2321,9.2102,9.2248,155600.0
2008-03-24 14:45:00,12.67,12.67,12.62,12.62,158200.0,9.2248,9.2248,9.1884,9.1884,158200.0
2008-03-24 14:50:00,12.62,12.63,12.6,12.61,206400.0,9.1884,9.1957,9.1738,9.1811,206400.0
2008-03-24 14:55:00,12.61,12.62,12.59,12.6,270200.0,9.1811,9.1884,9.1666,9.1738,270200.0
2008-03-24 15:00:00,12.6,12.62,12.6,12.61,113800.0,9.1738,9.1884,9.1738,9.1811,113800.0
2008-03-24 15:05:00,12.62,12.63,12.57,12.58,231000.0,9.1884,9.1957,9.152,9.1593,231000.0
2008-03-24 15:10:00,12.58,12.62,12.58,12.61,164000.0,9.1593,9.1884,9.1593,9.1811,164000.0
2008-03-24 15:15:00,12.61,12.63,12.6,12.61,73800.0,9.1811,9.1957,9.1738,9.1811,73800.0
2008-03-24 15:20:00,12.61,12.62,12.6,12.61,99000.0,9.1811,9.1884,9.1738,9.1811,99000.0
2008-03-24 15:25:00,12.61,12.61,12.57,12.57,101800.0,9.1811,9.1811,9.152,9.152,101800.0
2008-03-24 15:30:00,12.57,12.62,12.57,12.59,246600.0,9.152,9.1884,9.152,9.1666,246600.0
2008-03-24 15:35:00,12.59,12.62,12.58,12.61,178000.0,9.1666,9.1884,9.1593,9.1811,178000.0
2008-03-24 15:40:00,12.61,12.62,12.61,12.61,171800.0,9.1811,9.1884,9.1811,9.1811,171800.0
2008-03-24 15:45:00,12.6,12.63,12.58,12.59,238200.0,9.1738,9.1957,9.1593,9.1666,238200.0
2008-03-24 15:50:00,12.59,12.61,12.59,12.6,201400.0,9.1666,9.1811,9.1666,9.1738,201400.0
2008-03-24 15:55:00,12.6,12.62,12.59,12.62,218600.0,9.1738,9.1884,9.1666,9.1884,218600.0
2008-03-25 09:30:00,12.62,12.68,12.59,12.63,320600.0,9.1884,9.2321,9.1666,9.1957,320600.0
2008-03-25 09:35:00,12.63,12.69,12.63,12.68,142800.0,9.1957,9.2394,9.1957,9.2321,142800.0
2008-03-25 09:40:00,12.67,12.77,12.67,12.75,261400.0,9.2248,9.2976,9.2248,9.2831,261400.0
2008-03-25 09:45:00,12.76,12.8,12.7,12.72,344000.0,9.2903,9.3195,9.2467,9.2612,344000.0
2008-03-25 09:50:00,12.72,12.74,12.72,12.72,145800.0,9.2612,9.2758,9.2612,9.2612,145800.0
2008-03-25 09:55:00,12.72,12.74,12.68,12.71,227000.0,9.2612,9.2758,9.2321,9.2539,227000.0
2008-03-25 10:00:00,12.71,12.74,12.68,12.73,304400.0,9.2539,9.2758,9.2321,9.2685,304400.0
2008-03-25 10:05:00,12.74,12.75,12.72,12.74,156200.0,9.2758,9.2831,9.2612,9.2758,156200.0
2008-03-25 10:10:00,12.74,12.82,12.74,12.81,253200.0,9.2758,9.334,9.2758,9.3267,253200.0
2008-03-25 10:15:00,12.81,12.84,12.78,12.78,187000.0,9.3267,9.3486,9.3049,9.3049,187000.0
2008-03-25 10:20:00,12.78,12.79,12.74,12.74,122600.0,9.3049,9.3122,9.2758,9.2758,122600.0
2008-03-25 10:25:00,12.75,12.78,12.71,12.74,109600.0,9.2831,9.3049,9.2539,9.2758,109600.0
2008-03-25 10:30:00,12.74,12.78,12.74,12.78,131400.0,9.2758,9.3049,9.2758,9.3049,131400.0
2008-03-25 10:35:00,12.77,12.79,12.74,12.79,175000.0,9.2976,9.3122,9.2758,9.3122,175000.0
2008-03-25 10:40:00,12.79,12.8,12.78,12.8,75400.0,9.3122,9.3195,9.3049,9.3195,75400.0
2008-03-25 10:45:00,12.8,12.83,12.8,12.83,161000.0,9.3195,9.3413,9.3195,9.3413,161000.0
2008-03-25 10:50:00,12.83,12.84,12.8,12.84,161000.0,9.3413,9.3486,9.3195,9.3486,161000.0
2008-03-25 10:55:00,12.84,12.84,12.79,12.81,159800.0,9.3486,9.3486,9.3122,9.3267,159800.0
2008-03-25 11:00:00,12.81,12.84,12.8,12.84,219000.0,9.3267,9.3486,9.3195,9.3486,219000.0
2008-03-25 11:05:00,12.84,12.84,12.76,12.76,125800.0,9.3486,9.3486,9.2903,9.2903,125800.0
2008-03-25 11:10:00,12.77,12.78,12.77,12.77,63600.0,9.2976,9.3049,9.2976,9.2976,63600.0
2008-03-25 11:15:00,12.77,12.78,12.71,12.71,124400.0,9.2976,9.3049,9.2539,9.2539,124400.0
2008-03-25 11:20:00,12.72,12.72,12.7,12.7,106600.0,9.2612,9.2612,9.2467,9.2467,106600.0
2008-03-25 11:25:00,12.7,12.71,12.69,12.7,81600.0,9.2467,9.2539,9.2394,9.2467,81600.0
2008-03-25 11:30:00,12.7,12.74,12.69,12.71,105400.0,9.2467,9.2758,9.2394,9.2539,105400.0
2008-03-25 11:35:00,12.71,12.71,12.67,12.67,112000.0,9.2539,9.2539,9.2248,9.2248,112000.0
2008-03-25 11:40:00,12.67,12.67,12.65,12.66,53400.0,9.2248,9.2248,9.2102,9.2175,53400.0
2008-03-25 11:45:00,12.66,12.67,12.66,12.66,48400.0,9.2175,9.2248,9.2175,9.2175,48400.0
2008-03-25 11:50:00,12.65,12.68,12.65,12.65,63800.0,9.2102,9.2321,9.2102,9.2102,63800.0
2008-03-25 11:55:00,12.65,12.65,12.63,12.65,100800.0,9.2102,9.2102,9.1957,9.2102,100800.0
2008-03-25 12:00:00,12.65,12.67,12.63,12.65,92200.0,9.2102,9.2248,9.1957,9.2102,92200.0
2008-03-25 12:05:00,12.65,12.69,12.65,12.67,125000.0,9.2102,9.2394,9.2102,9.2248,125000.0
2008-03-25 12:10:00,12.67,12.69,12.67,12.69,56200.0,9.2248,9.2394,9.2248,9.2394,56200.0
2008-03-25 12:15:00,12.69,12.72,12.69,12.7,64400.0,9.2394,9.2612,9.2394,9.2467,64400.0
2008-03-25 12:20:00,12.71,12.72,12.7,12.7,87400.0,9.2539,9.2612,9.2467,9.2467,87400.0
2008-03-25 12:25:00,12.7,12.72,12.69,12.72,117800.0,9.2467,9.2612,9.2394,9.2612,117800.0
2008-03-25 12:30:00,12.71,12.74,12.71,12.74,51000.0,9.2539,9.2758,9.2539,9.2758,51000.0
2008-03-25 12:35:00,12.74,12.75,12.72,12.75,42400.0,9.2758,9.2831,9.2612,9.2831,42400.0
2008-03-25 12:40:00,12.76,12.77,12.74,12.74,79400.0,9.2903,9.2976,9.2758,9.2758,79400.0
2008-03-25 12:45:00,12.74,12.74,12.71,12.73,54800.0,9.2758,9.2758,9.2539,9.2685,54800.0
2008-03-25 12:50:00,12.73,12.74,12.72,12.74,37600.0,9.2685,9.2758,9.2612,9.2758,37600.0
2008-03-25 12:55:00,12.74,12.74,12.72,12.73,65600.0,9.2758,9.2758,9.2612,9.2685,65600.0
2008-03-25 13:00:00,12.74,12.74,12.7,12.7,47200.0,9.2758,9.2758,9.2467,9.2467,47200.0
2008-03-25 13:05:00,12.7,12.71,12.69,12.69,32000.0,9.2467,9.2539,9.2394,9.2394,32000.0
2008-03-25 13:10:00,12.7,12.71,12.69,12.7,61600.0,9.2467,9.2539,9.2394,9.2467,61600.0
2008-03-25 13:15:00,12.7,12.71,12.69,12.71,33000.0,9.2467,9.2539,9.2394,9.2539,33000.0
2008-03-25 13:20:00,12.7,12.72,12.69,12.71,48000.0,9.2467,9.2612,9.2394,9.2539,48000.0
2008-03-25 13:25:00,12.71,12.72,12.7,12.71,36800.0,9.2539,9.2612,9.2467,9.2539,36800.0
2008-03-25 13:30:00,12.71,12.73,12.7,12.71,64600.0,9.2539,9.2685,9.2467,9.2539,64600.0
2008-03-25 13:35:00,12.71,12.72,12.69,12.69,67400.0,9.2539,9.2612,9.2394,9.2394,67400.0
2008-03-25 13:40:00,12.69,12.69,12.68,12.69,38800.0,9.2394,9.2394,9.2321,9.2394,38800.0
2008-03-25 13:45:00,12.69,12.7,12.68,12.7,36000.0,9.2394,9.2467,9.2321,9.2467,36000.0
2008-03-25 13:50:00,12.7,12.71,12.69,12.71,48400.0,9.2467,9.2539,9.2394,9.2539,48400.0
2008-03-25 13:55:00,12.71,12.73,12.71,12.72,52000.0,9.2539,9.2685,9.2539,9.2612,52000.0
2008-03-25 14:00:00,12.72,12.72,12.7,12.71,64200.0,9.2612,9.2612,9.2467,9.2539,64200.0
2008-03-25 14:05:00,12.71,12.72,12.71,12.72,50800.0,9.2539,9.2612,9.2539,9.2612,50800.0
2008-03-25 14:10:00,12.71,12.72,12.69,12.7,60200.0,9.2539,9.2612,9.2394,9.2467,60200.0
2008-03-25 14:15:00,12.71,12.71,12.69,12.69,52800.0,9.2539,9.2539,9.2394,9.2394,52800.0
2008-03-25 14:20:00,12.7,12.72,12.69,12.72,80800.0,9.2467,9.2612,9.2394,9.2612,80800.0
2008-03-25 14:25:00,12.72,12.72,12.7,12.71,60200.0,9.2612,9.2612,9.2467,9.2539,60200.0
2008-03-25 14:30:00,12.71,12.72,12.69,12.69,64400.0,9.2539,9.2612,9.2394,9.2394,64400.0
2008-03-25 14:35:00,12.69,12.72,12.69,12.72,66200.0,9.2394,9.2612,9.2394,9.2612,66200.0
2008-03-25 14:40:00,12.72,12.72,12.7,12.72,95400.0,9.2612,9.2612,9.2467,9.2612,95400.0
2008-03-25 14:45:00,12.72,12.73,12.71,12.72,73400.0,9.2612,9.2685,9.2539,9.2612,73400.0
2008-03-25 14:50:00,12.72,12.76,12.72,12.76,119600.0,9.2612,9.2903,9.2612,9.2903,119600.0
2008-03-25 14:55:00,12.76,12.77,12.74,12.76,99800.0,9.2903,9.2976,9.2758,9.2903,99800.0
2008-03-25 15:00:00,12.76,12.77,12.75,12.77,80000.0,9.2903,9.2976,9.2831,9.2976,80000.0
2008-03-25 15:05:00,12.77,12.77,12.74,12.74,165400.0,9.2976,9.2976,9.2758,9.2758,165400.0
2008-03-25 15:10:00,12.74,12.78,12.73,12.76,391000.0,9.2758,9.3049,9.2685,9.2903,391000.0
2008-03-25 15:15:00,12.76,12.77,12.75,12.76,138800.0,9.2903,9.2976,9.2831,9.2903,138800.0
2008-03-25 15:20:00,12.75,12.78,12.75,12.78,128600.0,9.2831,9.3049,9.2831,9.3049,128600.0
2008-03-25 15:25:00,12.78,12.78,12.75,12.78,158400.0,9.3049,9.3049,9.2831,9.3049,158400.0
2008-03-25 15:30:00,12.78,12.8,12.77,12.79,240800.0,9.3049,9.3195,9.2976,9.3122,240800.0
2008-03-25 15:35:00,12.79,12.8,12.76,12.76,229200.0,9.3122,9.3195,9.2903,9.2903,229200.0
2008-03-25 15:40:00,12.77,12.78,12.75,12.75,212200.0,9.2976,9.3049,9.2831,9.2831,212200.0
2008-03-25 15:45:00,12.76,12.76,12.72,12.74,241800.0,9.2903,9.2903,9.2612,9.2758,241800.0
2008-03-25 15:50:00,12.74,12.74,12.71,12.72,290000.0,9.2758,9.2758,9.2539,9.2612,290000.0
2008-03-25 15:55:00,12.72,12.74,12.71,12.74,387400.0,9.2612,9.2758,9.2539,9.2758,387400.0
2008-03-26 09:30:00,12.69,12.72,12.65,12.68,178600.0,9.2394,9.2612,9.2102,9.2321,178600.0
2008-03-26 09:35:00,12.65,12.68,12.63,12.65,163400.0,9.2102,9.2321,9.1957,9.2102,163400.0
2008-03-26 09:40:00,12.67,12.69,12.66,12.68,113600.0,9.2248,9.2394,9.2175,9.2321,113600.0
2008-03-26 09:45:00,12.68,12.72,12.68,12.7,127200.0,9.2321,9.2612,9.2321,9.2467,127200.0
2008-03-26 09:50:00,12.69,12.71,12.65,12.68,174000.0,9.2394,9.2539,9.2102,9.2321,174000.0
2008-03-26 09:55:00,12.68,12.73,12.67,12.72,197000.0,9.2321,9.2685,9.2248,9.2612,197000.0
2008-03-26 10:00:00,12.73,12.74,12.7,12.74,182800.0,9.2685,9.2758,9.2467,9.2758,182800.0
2008-03-26 10:05:00,12.73,12.75,12.72,12.75,114800.0,9.2685,9.2831,9.2612,9.2831,114800.0
2008-03-26 10:10:00,12.74,12.79,12.72,12.74,216200.0,9.2758,9.3122,9.2612,9.2758,216200.0
2008-03-26 10:15:00,12.73,12.76,12.73,12.76,50200.0,9.2685,9.2903,9.2685,9.2903,50200.0
2008-03-26 10:20:00,12.76,12.79,12.76,12.77,68600.0,9.2903,9.3122,9.2903,9.2976,68600.0
2008-03-26 10:25:00,12.78,12.78,12.76,12.76,67200.0,9.3049,9.3049,9.2903,9.2903,67200.0
2008-03-26 10:30:00,12.76,12.77,12.67,12.69,163600.0,9.2903,9.2976,9.2248,9.2394,163600.0
2008-03-26 10:35:00,12.69,12.69,12.68,12.69,47800.0,9.2394,9.2394,9.2321,9.2394,47800.0
2008-03-26 10:40:00,12.69,12.7,12.63,12.63,73600.0,9.2394,9.2467,9.1957,9.1957,73600.0
2008-03-26 10:45:00,12.63,12.65,12.61,12.62,154000.0,9.1957,9.2102,9.1811,9.1884,154000.0
2008-03-26 10:50:00,12.61,12.65,12.61,12.65,68400.0,9.1811,9.2102,9.1811,9.2102,68400.0
2008-03-26 10:55:00,12.65,12.67,12.63,12.67,146000.0,9.2102,9.2248,9.1957,9.2248,146000.0
2008-03-26 11:00:00,12.67,12.67,12.65,12.66,69200.0,9.2248,9.2248,9.2102,9.2175,69200.0
2008-03-26 11:05:00,12.67,12.68,12.65,12.67,239400.0,9.2248,9.2321,9.2102,9.2248,239400.0
2008-03-26 11:10:00,12.67,12.68,12.64,12.65,63000.0,9.2248,9.2321,9.203,9.2102,63000.0
2008-03-26 11:15:00,12.65,12.66,12.65,12.65,86400.0,9.2102,9.2175,9.2102,9.2102,86400.0
2008-03-26 11:20:00,12.65,12.67,12.65,12.67,62600.0,9.2102,9.2248,9.2102,9.2248,62600.0
2008-03-26 11:25:00,12.67,12.68,12.65,12.65,114200.0,9.2248,9.2321,9.2102,9.2102,114200.0
2008-03-26 11:30:00,12.66,12.68,12.66,12.67,69400.0,9.2175,9.2321,9.2175,9.2248,69400.0
2008-03-26 11:35:00,12.67,12.67,12.65,12.65,29800.0,9.2248,9.2248,9.2102,9.2102,29800.0
2008-03-26 11:40:00,12.65,12.66,12.65,12.65,97000.0,9.2102,9.2175,9.2102,9.2102,97000.0
2008-03-26 11:45:00,12.65,12.67,12.65,12.67,57400.0,9.2102,9.2248,9.2102,9.2248,57400.0
2008-03-26 11:50:00,12.66,12.67,12.66,12.67,30400.0,9.2175,9.2248,9.2175,9.2248,30400.0
2008-03-26 11:55:00,12.67,12.68,12.66,12.67,38400.0,9.2248,9.2321,9.2175,9.2248,38400.0
2008-03-26 12:00:00,12.67,12.68,12.65,12.65,31600.0,9.2248,9.2321,9.2102,9.2102,31600.0
2008-03-26 12:05:00,12.65,12.65,12.65,12.65,55600.0,9.2102,9.2102,9.2102,9.2102,55600.0
2008-03-26 12:10:00,12.65,12.66,12.64,12.65,35400.0,9.2102,9.2175,9.203,9.2102,35400.0
2008-03-26 12:15:00,12.66,12.66,12.64,12.65,30800.0,9.2175,9.2175,9.203,9.2102,30800.0
2008-03-26 12:20:00,12.65,12.67,12.65,12.65,37800.0,9.2102,9.2248,9.2102,9.2102,37800.0
2008-03-26 12:25:00,12.65,12.68,12.65,12.67,45200.0,9.2102,9.2321,9.2102,9.2248,45200.0
2008-03-26 12:30:00,12.67,12.68,12.66,12.67,50000.0,9.2248,9.2321,9.2175,9.2248,50000.0
2008-03-26 12:35:00,12.66,12.67,12.65,12.65,58800.0,9.2175,9.2248,9.2102,9.2102,58800.0
2008-03-26 12:40:00,12.65,12.65,12.63,12.63,61000.0,9.2102,9.2102,9.1957,9.1957,61000.0
2008-03-26 12:45:00,12.63,12.65,12.63,12.64,39800.0,9.1957,9.2102,9.1957,9.203,39800.0
2008-03-26 12:50:00,12.64,12.65,12.62,12.62,73400.0,9.203,9.2102,9.1884,9.1884,73400.0
2008-03-26 12:55:00,12.63,12.63,12.62,12.63,34600.0,9.1957,9.1957,9.1884,9.1957,34600.0
2008-03-26 13:00:00,12.63,12.65,12.63,12.64,39600.0,9.1957,9.2102,9.1957,9.203,39600.0
2008-03-26 13:05:00,12.65,12.65,12.62,12.63,53600.0,9.2102,9.2102,9.1884,9.1957,53600.0
2008-03-26 13:10:00,12.63,12.65,12.63,12.63,38200.0,9.1957,9.2102,9.1957,9.1957,38200.0
2008-03-26 13:15:00,12.63,12.63,12.62,12.62,78400.0,9.1957,9.1957,9.1884,9.1884,78400.0
2008-03-26 13:20:00,12.62,12.63,12.62,12.63,66400.0,9.1884,9.1957,9.1884,9.1957,66400.0
2008-03-26 13:25:00,12.63,12.63,12.6,12.6,101800.0,9.1957,9.1957,9.1738,9.1738,101800.0
2008-03-26 13:30:00,12.6,12.62,12.58,12.58,103800.0,9.1738,9.1884,9.1593,9.1593,103800.0
2008-03-26 13:35:00,12.58,12.6,12.58,12.6,212400.0,9.1593,9.1738,9.1593,9.1738,212400.0
2008-03-26 13:40:00,12.6,12.61,12.58,12.58,120000.0,9.1738,9.1811,9.1593,9.1593,120000.0
2008-03-26 13:45:00,12.58,12.59,12.57,12.59,39400.0,9.1593,9.1666,9.152,9.1666,39400.0
2008-03-26 13:50:00,12.59,12.63,12.58,12.61,247200.0,9.1666,9.1957,9.1593,9.1811,247200.0
2008-03-26 13:55:00,12.61,12.61,12.58,12.59,133000.0,9.1811,9.1811,9.1593,9.1666,133000.0
2008-03-26 14:00:00,12.59,12.6,12.59,12.6,73400.0,9.1666,9.1738,9.1666,9.1738,73400.0
2008-03-26 14:05:00,12.6,12.62,12.6,12.61,82800.0,9.1738,9.1884,9.1738,9.1811,82800.0
2008-03-26 14:10:00,12.61,12.61,12.58,12.59,131800.0,9.1811,9.1811,9.1593,9.1666,131800.0
2008-03-26 14:15:00,12.6,12.6,12.58,12.59,70800.0,9.1738,9.1738,9.1593,9.1666,70800.0
2008-03-26 14:20:00,12.59,12.59,12.54,12.54,166600.0,9.1666,9.1666,9.1302,9.1302,166600.0
2008-03-26 14:25:00,12.54,12.55,12.54,12.54,94600.0,9.1302,9.1374,9.1302,9.1302,94600.0
2008-03-26 14:30:00,12.54,12.57,12.53,12.57,123800.0,9.1302,9.152,9.1229,9.152,123800.0
2008-03-26 14:35:00,12.57,12.59,12.56,12.58,112600.0,9.152,9.1666,9.1447,9.1593,112600.0
2008-03-26 14:40:00,12.58,12.59,12.55,12.56,111400.0,9.1593,9.1666,9.1374,9.1447,111400.0
2008-03-26 14:45:00,12.55,12.58,12.55,12.56,77600.0,9.1374,9.1593,9.1374,9.1447,77600.0
2008-03-26 14:50:00,12.56,12.59,12.56,12.58,80400.0,9.1447,9.1666,9.1447,9.1593,80400.0
2008-03-26 14:55:00,12.58,12.61,12.56,12.6,113600.0,9.1593,9.1811,9.1447,9.1738,113600.0
2008-03-26 15:00:00,12.61,12.63,12.6,12.6,235800.0,9.1811,9.1957,9.1738,9.1738,235800.0
2008-03-26 15:05:00,12.6,12.61,12.59,12.6,79600.0,9.1738,9.1811,9.1666,9.1738,79600.0
2008-03-26 15:10:00,12.6,12.6,12.56,12.59,95000.0,9.1738,9.1738,9.1447,9.1666,95000.0
2008-03-26 15:15:00,12.59,12.6,12.58,12.59,73800.0,9.1666,9.1738,9.1593,9.1666,73800.0
2008-03-26 15:20:00,12.59,12.6,12.59,12.59,65400.0,9.1666,9.1738,9.1666,9.1666,65400.0
2008-03-26 15:25:00,12.59,12.6,12.55,12.55,134000.0,9.1666,9.1738,9.1374,9.1374,134000.0
2008-03-26 15:30:00,12.56,12.58,12.54,12.56,140800.0,9.1447,9.1593,9.1302,9.1447,140800.0
2008-03-26 15:35:00,12.56,12.56,12.55,12.55,121600.0,9.1447,9.1447,9.1374,9.1374,121600.0
2008-03-26 15:40:00,12.56,12.56,12.55,12.56,203800.0,9.1447,9.1447,9.1374,9.1447,203800.0
2008-03-26 15:45:00,12.56,12.57,12.55,12.56,132600.0,9.1447,9.152,9.1374,9.1447,132600.0
2008-03-26 15:50:00,12.56,12.58,12.55,12.56,389200.0,9.1447,9.1593,9.1374,9.1447,389200.0
2008-03-26 15:55:00,12.57,12.59,12.56,12.58,333800.0,9.152,9.1666,9.1447,9.1593,333800.0
2008-03-27 09:30:00,12.64,12.69,12.49,12.49,211400.0,9.203,9.2394,9.0938,9.0938,211400.0
2008-03-27 09:35:00,12.49,12.49,12.39,12.4,174400.0,9.0938,9.0938,9.0209,9.0282,174400.0
2008-03-27 09:40:00,12.4,12.49,12.38,12.47,446200.0,9.0282,9.0938,9.0137,9.0792,446200.0
2008-03-27 09:45:00,12.47,12.52,12.44,12.51,317200.0,9.0792,9.1156,9.0573,9.1083,317200.0
2008-03-27 09:50:00,12.51,12.51,12.45,12.5,347800.0,9.1083,9.1083,9.0646,9.101,347800.0
2008-03-27 09:55:00,12.5,12.53,12.49,12.52,202400.0,9.101,9.1229,9.0938,9.1156,202400.0
2008-03-27 10:00:00,12.52,12.53,12.5,12.52,249200.0,9.1156,9.1229,9.101,9.1156,249200.0
2008-03-27 10:05:00,12.53,12.53,12.51,12.52,176200.0,9.1229,9.1229,9.1083,9.1156,176200.0
2008-03-27 10:10:00,12.52,12.53,12.5,12.51,285000.0,9.1156,9.1229,9.101,9.1083,285000.0
2008-03-27 10:15:00,12.51,12.53,12.5,12.5,296000.0,9.1083,9.1229,9.101,9.101,296000.0
2008-03-27 10:20:00,12.5,12.52,12.48,12.5,423000.0,9.101,9.1156,9.0865,9.101,423000.0
2008-03-27 10:25:00,12.5,12.51,12.47,12.49,294400.0,9.101,9.1083,9.0792,9.0938,294400.0
2008-03-27 10:30:00,12.49,12.51,12.47,12.5,497200.0,9.0938,9.1083,9.0792,9.101,497200.0
2008-03-27 10:35:00,12.5,12.51,12.49,12.5,701200.0,9.101,9.1083,9.0938,9.101,701200.0
2008-03-27 10:40:00,12.5,12.51,12.49,12.49,214200.0,9.101,9.1083,9.0938,9.0938,214200.0
2008-03-27 10:45:00,12.49,12.5,12.49,12.49,883400.0,9.0938,9.101,9.0938,9.0938,883400.0
2008-03-27 10:50:00,12.5,12.51,12.48,12.5,399800.0,9.101,9.1083,9.0865,9.101,399800.0
2008-03-27 10:55:00,12.51,12.51,12.49,12.5,110600.0,9.1083,9.1083,9.0938,9.101,110600.0
2008-03-27 11:00:00,12.5,12.51,12.49,12.51,184600.0,9.101,9.1083,9.0938,9.1083,184600.0
2008-03-27 11:05:00,12.5,12.52,12.5,12.51,161600.0,9.101,9.1156,9.101,9.1083,161600.0
2008-03-27 11:10:00,12.51,12.51,12.5,12.51,161200.0,9.1083,9.1083,9.101,9.1083,161200.0
2008-03-27 11:15:00,12.51,12.52,12.51,12.52,220400.0,9.1083,9.1156,9.1083,9.1156,220400.0
2008-03-27 11:20:00,12.52,12.52,12.5,12.52,167400.0,9.1156,9.1156,9.101,9.1156,167400.0
2008-03-27 11:25:00,12.52,12.52,12.5,12.51,134000.0,9.1156,9.1156,9.101,9.1083,134000.0
2008-03-27 11:30:00,12.51,12.52,12.5,12.51,161000.0,9.1083,9.1156,9.101,9.1083,161000.0
2008-03-27 11:35:00,12.51,12.52,12.51,12.51,193800.0,9.1083,9.1156,9.1083,9.1083,193800.0
2008-03-27 11:40:00,12.51,12.53,12.51,12.53,440800.0,9.1083,9.1229,9.1083,9.1229,440800.0
2008-03-27 11:45:00,12.53,12.53,12.52,12.52,231400.0,9.1229,9.1229,9.1156,9.1156,231400.0
2008-03-27 11:50:00,12.52,12.52,12.51,12.52,63800.0,9.1156,9.1156,9.1083,9.1156,63800.0
2008-03-27 11:55:00,12.52,12.52,12.51,12.52,40400.0,9.1156,9.1156,9.1083,9.1156,40400.0
2008-03-27 12:00:00,12.52,12.52,12.51,12.52,47600.0,9.1156,9.1156,9.1083,9.1156,47600.0
2008-03-27 12:05:00,12.51,12.52,12.51,12.52,101800.0,9.1083,9.1156,9.1083,9.1156,101800.0
2008-03-27 12:10:00,12.51,12.53,12.51,12.52,251000.0,9.1083,9.1229,9.1083,9.1156,251000.0
2008-03-27 12:15:00,12.52,12.53,12.51,12.53,271800.0,9.1156,9.1229,9.1083,9.1229,271800.0
2008-03-27 12:20:00,12.53,12.56,12.52,12.55,341600.0,9.1229,9.1447,9.1156,9.1374,341600.0
2008-03-27 12:25:00,12.55,12.59,12.55,12.59,191000.0,9.1374,9.1666,9.1374,9.1666,191000.0
2008-03-27 12:30:00,12.59,12.63,12.58,12.61,342400.0,9.1666,9.1957,9.1593,9.1811,342400.0
2008-03-27 12:35:00,12.61,12.61,12.6,12.61,129400.0,9.1811,9.1811,9.1738,9.1811,129400.0
2008-03-27 12:40:00,12.61,12.62,12.59,12.62,221600.0,9.1811,9.1884,9.1666,9.1884,221600.0
2008-03-27 12:45:00,12.62,12.62,12.6,12.62,104200.0,9.1884,9.1884,9.1738,9.1884,104200.0
2008-03-27 12:50:00,12.62,12.62,12.6,12.61,62800.0,9.1884,9.1884,9.1738,9.1811,62800.0
2008-03-27 12:55:00,12.61,12.61,12.58,12.59,134600.0,9.1811,9.1811,9.1593,9.1666,134600.0
2008-03-27 13:00:00,12.59,12.59,12.58,12.58,70200.0,9.1666,9.1666,9.1593,9.1593,70200.0
2008-03-27 13:05:00,12.58,12.62,12.58,12.62,141600.0,9.1593,9.1884,9.1593,9.1884,141600.0
2008-03-27 13:10:00,12.61,12.63,12.61,12.62,56200.0,9.1811,9.1957,9.1811,9.1884,56200.0
2008-03-27 13:15:00,12.63,12.63,12.62,12.62,77000.0,9.1957,9.1957,9.1884,9.1884,77000.0
2008-03-27 13:20:00,12.62,12.62,12.6,12.6,158600.0,9.1884,9.1884,9.1738,9.1738,158600.0
2008-03-27 13:25:00,12.6,12.6,12.59,12.59,33400.0,9.1738,9.1738,9.1666,9.1666,33400.0
2008-03-27 13:30:00,12.59,12.6,12.56,12.57,248400.0,9.1666,9.1738,9.1447,9.152,248400.0
2008-03-27 13:35:00,12.58,12.58,12.56,12.57,131200.0,9.1593,9.1593,9.1447,9.152,131200.0
2008-03-27 13:40:00,12.56,12.56,12.51,12.53,166600.0,9.1447,9.1447,9.1083,9.1229,166600.0
2008-03-27 13:45:00,12.53,12.54,12.52,12.52,147800.0,9.1229,9.1302,9.1156,9.1156,147800.0
2008-03-27 13:50:00,12.53,12.54,12.51,12.54,173400.0,9.1229,9.1302,9.1083,9.1302,173400.0
2008-03-27 13:55:00,12.54,12.54,12.52,12.53,124400.0,9.1302,9.1302,9.1156,9.1229,124400.0
2008-03-27 14:00:00,12.53,12.53,12.51,12.51,38400.0,9.1229,9.1229,9.1083,9.1083,38400.0
2008-03-27 14:05:00,12.5,12.52,12.49,12.51,122000.0,9.101,9.1156,9.0938,9.1083,122000.0
2008-03-27 14:10:00,12.52,12.53,12.51,12.51,63200.0,9.1156,9.1229,9.1083,9.1083,63200.0
2008-03-27 14:15:00,12.51,12.52,12.49,12.49,161800.0,9.1083,9.1156,9.0938,9.0938,161800.0
2008-03-27 14:20:00,12.49,12.5,12.48,12.49,353800.0,9.0938,9.101,9.0865,9.0938,353800.0
2008-03-27 14:25:00,12.49,12.5,12.48,12.49,87600.0,9.0938,9.101,9.0865,9.0938,87600.0
2008-03-27 14:30:00,12.49,12.49,12.48,12.49,147200.0,9.0938,9.0938,9.0865,9.0938,147200.0
2008-03-27 14:35:00,12.49,12.51,12.49,12.51,334600.0,9.0938,9.1083,9.0938,9.1083,334600.0
2008-03-27 14:40:00,12.51,12.51,12.49,12.49,126200.0,9.1083,9.1083,9.0938,9.0938,126200.0
2008-03-27 14:45:00,12.49,12.51,12.49,12.51,72400.0,9.0938,9.1083,9.0938,9.1083,72400.0
2008-03-27 14:50:00,12.5,12.51,12.47,12.47,174800.0,9.101,9.1083,9.0792,9.0792,174800.0
2008-03-27 14:55:00,12.47,12.49,12.45,12.46,183400.0,9.0792,9.0938,9.0646,9.0719,183400.0
2008-03-27 15:00:00,12.46,12.48,12.45,12.47,159000.0,9.0719,9.0865,9.0646,9.0792,159000.0
2008-03-27 15:05:00,12.47,12.47,12.45,12.46,218400.0,9.0792,9.0792,9.0646,9.0719,218400.0
2008-03-27 15:10:00,12.46,12.47,12.45,12.46,185000.0,9.0719,9.0792,9.0646,9.0719,185000.0
2008-03-27 15:15:00,12.46,12.46,12.44,12.45,71000.0,9.0719,9.0719,9.0573,9.0646,71000.0
2008-03-27 15:20:00,12.45,12.46,12.42,12.43,230400.0,9.0646,9.0719,9.0428,9.0501,230400.0
2008-03-27 15:25:00,12.43,12.43,12.4,12.42,376200.0,9.0501,9.0501,9.0282,9.0428,376200.0
2008-03-27 15:30:00,12.42,12.42,12.4,12.41,164000.0,9.0428,9.0428,9.0282,9.0355,164000.0
2008-03-27 15:35:00,12.41,12.41,12.35,12.35,286600.0,9.0355,9.0355,8.9918,8.9918,286600.0
2008-03-27 15:40:00,12.35,12.38,12.35,12.38,228400.0,8.9918,9.0137,8.9918,9.0137,228400.0
2008-03-27 15:45:00,12.38,12.39,12.37,12.38,137800.0,9.0137,9.0209,9.0064,9.0137,137800.0
2008-03-27 15:50:00,12.38,12.41,12.38,12.4,601400.0,9.0137,9.0355,9.0137,9.0282,601400.0
2008-03-27 15:55:00,12.4,12.41,12.38,12.38,464200.0,9.0282,9.0355,9.0137,9.0137,464200.0
2008-03-28 09:30:00,12.47,12.47,12.38,12.43,272200.0,9.0792,9.0792,9.0137,9.0501,272200.0
2008-03-28 09:35:00,12.43,12.45,12.4,12.45,337800.0,9.0501,9.0646,9.0282,9.0646,337800.0
2008-03-28 09:40:00,12.43,12.52,12.43,12.5,266000.0,9.0501,9.1156,9.0501,9.101,266000.0
2008-03-28 09:45:00,12.5,12.57,12.49,12.55,315800.0,9.101,9.152,9.0938,9.1374,315800.0
2008-03-28 09:50:00,12.55,12.59,12.55,12.56,183200.0,9.1374,9.1666,9.1374,9.1447,183200.0
2008-03-28 09:55:00,12.56,12.6,12.55,12.56,150000.0,9.1447,9.1738,9.1374,9.1447,150000.0
2008-03-28 10:00:00,12.55,12.59,12.55,12.59,223800.0,9.1374,9.1666,9.1374,9.1666,223800.0
2008-03-28 10:05:00,12.58,12.61,12.58,12.6,126800.0,9.1593,9.1811,9.1593,9.1738,126800.0
2008-03-28 10:10:00,12.61,12.62,12.59,12.59,130600.0,9.1811,9.1884,9.1666,9.1666,130600.0
2008-03-28 10:15:00,12.59,12.61,12.57,12.59,119000.0,9.1666,9.1811,9.152,9.1666,119000.0
2008-03-28 10:20:00,12.59,12.59,12.56,12.58,234600.0,9.1666,9.1666,9.1447,9.1593,234600.0
2008-03-28 10:25:00,12.59,12.6,12.58,12.59,110400.0,9.1666,9.1738,9.1593,9.1666,110400.0
2008-03-28 10:30:00,12.59,12.63,12.58,12.61,251800.0,9.1666,9.1957,9.1593,9.1811,251800.0
2008-03-28 10:35:00,12.61,12.61,12.56,12.56,105800.0,9.1811,9.1811,9.1447,9.1447,105800.0
2008-03-28 10:40:00,12.56,12.61,12.56,12.59,76200.0,9.1447,9.1811,9.1447,9.1666,76200.0
2008-03-28 10:45:00,12.58,12.61,12.58,12.6,235600.0,9.1593,9.1811,9.1593,9.1738,235600.0
2008-03-28 10:50:00,12.6,12.61,12.59,12.6,44400.0,9.1738,9.1811,9.1666,9.1738,44400.0
2008-03-28 10:55:00,12.61,12.62,12.59,12.62,165800.0,9.1811,9.1884,9.1666,9.1884,165800.0
2008-03-28 11:00:00,12.61,12.62,12.6,12.62,113600.0,9.1811,9.1884,9.1738,9.1884,113600.0
2008-03-28 11:05:00,12.62,12.63,12.57,12.59,114800.0,9.1884,9.1957,9.152,9.1666,114800.0
2008-03-28 11:10:00,12.59,12.62,12.56,12.61,64200.0,9.1666,9.1884,9.1447,9.1811,64200.0
2008-03-28 11:15:00,12.61,12.62,12.6,12.61,159200.0,9.1811,9.1884,9.1738,9.1811,159200.0
2008-03-28 11:20:00,12.61,12.65,12.6,12.61,176000.0,9.1811,9.2102,9.1738,9.1811,176000.0
2008-03-28 11:25:00,12.61,12.63,12.61,12.62,44400.0,9.1811,9.1957,9.1811,9.1884,44400.0
2008-03-28 11:30:00,12.62,12.65,12.62,12.63,439800.0,9.1884,9.2102,9.1884,9.1957,439800.0
2008-03-28 11:35:00,12.63,12.63,12.62,12.62,28800.0,9.1957,9.1957,9.1884,9.1884,28800.0
2008-03-28 11:40:00,12.62,12.63,12.61,12.61,75200.0,9.1884,9.1957,9.1811,9.1811,75200.0
2008-03-28 11:45:00,12.61,12.63,12.6,12.6,38400.0,9.1811,9.1957,9.1738,9.1738,38400.0
2008-03-28 11:50:00,12.6,12.63,12.6,12.63,41000.0,9.1738,9.1957,9.1738,9.1957,41000.0
2008-03-28 11:55:00,12.63,12.65,12.61,12.63,45600.0,9.1957,9.2102,9.1811,9.1957,45600.0
2008-03-28 12:00:00,12.63,12.63,12.6,12.61,71000.0,9.1957,9.1957,9.1738,9.1811,71000.0
2008-03-28 12:05:00,12.61,12.63,12.6,12.62,81200.0,9.1811,9.1957,9.1738,9.1884,81200.0
2008-03-28 12:10:00,12.62,12.63,12.61,12.63,42000.0,9.1884,9.1957,9.1811,9.1957,42000.0
2008-03-28 12:15:00,12.63,12.63,12.6,12.6,18600.0,9.1957,9.1957,9.1738,9.1738,18600.0
2008-03-28 12:20:00,12.6,12.63,12.6,12.63,35800.0,9.1738,9.1957,9.1738,9.1957,35800.0
2008-03-28 12:25:00,12.63,12.63,12.62,12.63,24000.0,9.1957,9.1957,9.1884,9.1957,24000.0
2008-03-28 12:30:00,12.63,12.63,12.63,12.63,15200.0,9.1957,9.1957,9.1957,9.1957,15200.0
2008-03-28 12:35:00,12.63,12.63,12.6,12.6,73200.0,9.1957,9.1957,9.1738,9.1738,73200.0
2008-03-28 12:40:00,12.6,12.61,12.6,12.61,68000.0,9.1738,9.1811,9.1738,9.1811,68000.0
2008-03-28 12:45:00,12.61,12.62,12.6,12.61,77800.0,9.1811,9.1884,9.1738,9.1811,77800.0
2008-03-28 12:50:00,12.61,12.62,12.61,12.61,44600.0,9.1811,9.1884,9.1811,9.1811,44600.0
2008-03-28 12:55:00,12.61,12.62,12.61,12.61,29400.0,9.1811,9.1884,9.1811,9.1811,29400.0
2008-03-28 13:00:00,12.61,12.63,12.61,12.62,45400.0,9.1811,9.1957,9.1811,9.1884,45400.0
2008-03-28 13:05:00,12.62,12.63,12.62,12.62,22600.0,9.1884,9.1957,9.1884,9.1884,22600.0
2008-03-28 13:10:00,12.62,12.63,12.62,12.62,31600.0,9.1884,9.1957,9.1884,9.1884,31600.0
2008-03-28 13:15:00,12.62,12.63,12.62,12.62,39400.0,9.1884,9.1957,9.1884,9.1884,39400.0
2008-03-28 13:20:00,12.62,12.63,12.62,12.63,91800.0,9.1884,9.1957,9.1884,9.1957,91800.0
2008-03-28 13:25:00,12.64,12.64,12.63,12.63,45400.0,9.203,9.203,9.1957,9.1957,45400.0
2008-03-28 13:30:00,12.63,12.65,12.63,12.65,215800.0,9.1957,9.2102,9.1957,9.2102,215800.0
2008-03-28 13:35:00,12.65,12.65,12.64,12.65,98400.0,9.2102,9.2102,9.203,9.2102,98400.0
2008-03-28 13:40:00,12.65,12.65,12.64,12.65,192400.0,9.2102,9.2102,9.203,9.2102,192400.0
2008-03-28 13:45:00,12.64,12.65,12.64,12.65,57000.0,9.203,9.2102,9.203,9.2102,57000.0
2008-03-28 13:50:00,12.65,12.65,12.63,12.63,50400.0,9.2102,9.2102,9.1957,9.1957,50400.0
2008-03-28 13:55:00,12.64,12.65,12.63,12.65,44000.0,9.203,9.2102,9.1957,9.2102,44000.0
2008-03-28 14:00:00,12.65,12.65,12.64,12.65,98200.0,9.2102,9.2102,9.203,9.2102,98200.0
2008-03-28 14:05:00,12.65,12.67,12.65,12.67,89800.0,9.2102,9.2248,9.2102,9.2248,89800.0
2008-03-28 14:10:00,12.67,12.67,12.66,12.67,92000.0,9.2248,9.2248,9.2175,9.2248,92000.0
2008-03-28 14:15:00,12.67,12.69,12.67,12.68,123400.0,9.2248,9.2394,9.2248,9.2321,123400.0
2008-03-28 14:20:00,12.68,12.69,12.68,12.68,89600.0,9.2321,9.2394,9.2321,9.2321,89600.0
2008-03-28 14:25:00,12.68,12.69,12.68,12.68,68200.0,9.2321,9.2394,9.2321,9.2321,68200.0
2008-03-28 14:30:00,12.68,12.69,12.67,12.67,154800.0,9.2321,9.2394,9.2248,9.2248,154800.0
2008-03-28 14:35:00,12.67,12.67,12.65,12.65,110000.0,9.2248,9.2248,9.2102,9.2102,110000.0
2008-03-28 14:40:00,12.65,12.68,12.65,12.67,106800.0,9.2102,9.2321,9.2102,9.2248,106800.0
2008-03-28 14:45:00,12.67,12.67,12.66,12.67,66200.0,9.2248,9.2248,9.2175,9.2248,66200.0
2008-03-28 14:50:00,12.67,12.68,12.67,12.68,92200.0,9.2248,9.2321,9.2248,9.2321,92200.0
2008-03-28 14:55:00,12.68,12.69,12.67,12.69,124400.0,9.2321,9.2394,9.2248,9.2394,124400.0
2008-03-28 15:00:00,12.69,12.69,12.66,12.67,88600.0,9.2394,9.2394,9.2175,9.2248,88600.0
2008-03-28 15:05:00,12.66,12.67,12.63,12.64,164400.0,9.2175,9.2248,9.1957,9.203,164400.0
2008-03-28 15:10:00,12.64,12.64,12.61,12.62,219800.0,9.203,9.203,9.1811,9.1884,219800.0
2008-03-28 15:15:00,12.62,12.62,12.6,12.61,114600.0,9.1884,9.1884,9.1738,9.1811,114600.0
2008-03-28 15:20:00,12.61,12.63,12.6,12.62,191000.0,9.1811,9.1957,9.1738,9.1884,191000.0
2008-03-28 15:25:00,12.62,12.63,12.62,12.62,100200.0,9.1884,9.1957,9.1884,9.1884,100200.0
2008-03-28 15:30:00,12.63,12.63,12.62,12.63,76400.0,9.1957,9.1957,9.1884,9.1957,76400.0
2008-03-28 15:35:00,12.62,12.63,12.62,12.62,92000.0,9.1884,9.1957,9.1884,9.1884,92000.0
2008-03-28 15:40:00,12.62,12.62,12.59,12.59,177000.0,9.1884,9.1884,9.1666,9.1666,177000.0
2008-03-28 15:45:00,12.6,12.6,12.59,12.59,197400.0,9.1738,9.1738,9.1666,9.1666,197400.0
2008-03-28 15:50:00,12.59,12.61,12.57,12.61,271200.0,9.1666,9.1811,9.152,9.1811,271200.0
2008-03-28 15:55:00,12.61,12.61,12.58,12.59,310200.0,9.1811,9.1811,9.1593,9.1666,310200.0
2008-03-31 08:35:00,12.58,12.58,12.58,12.58,4000.0,9.1593,9.1593,9.1593,9.1593,4000.0
2008-03-31 08:40:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 08:45:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 08:50:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 08:55:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:00:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:05:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:10:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:15:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:20:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:25:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:30:00,12.63,12.63,12.58,12.59,193200.0,9.1957,9.1957,9.1593,9.1666,193200.0
2008-03-31 09:35:00,12.6,12.61,12.59,12.59,250000.0,9.1738,9.1811,9.1666,9.1666,250000.0
2008-03-31 09:40:00,12.6,12.67,12.59,12.65,278600.0,9.1738,9.2248,9.1666,9.2102,278600.0
2008-03-31 09:45:00,12.66,12.69,12.65,12.68,600600.0,9.2175,9.2394,9.2102,9.2321,600600.0
2008-03-31 09:50:00,12.69,12.71,12.68,12.71,568200.0,9.2394,9.2539,9.2321,9.2539,568200.0
2008-03-31 09:55:00,12.7,12.74,12.7,12.74,219600.0,9.2467,9.2758,9.2467,9.2758,219600.0
2008-03-31 10:00:00,12.74,12.74,12.72,12.72,339400.0,9.2758,9.2758,9.2612,9.2612,339400.0
2008-03-31 10:05:00,12.72,12.76,12.72,12.75,280000.0,9.2612,9.2903,9.2612,9.2831,280000.0
2008-03-31 10:10:00,12.75,12.76,12.73,12.74,286600.0,9.2831,9.2903,9.2685,9.2758,286600.0
2008-03-31 10:15:00,12.74,12.8,12.74,12.8,275200.0,9.2758,9.3195,9.2758,9.3195,275200.0
2008-03-31 10:20:00,12.79,12.8,12.74,12.74,137400.0,9.3122,9.3195,9.2758,9.2758,137400.0
2008-03-31 10:25:00,12.74,12.77,12.73,12.77,158600.0,9.2758,9.2976,9.2685,9.2976,158600.0
2008-03-31 10:30:00,12.77,12.77,12.76,12.77,96200.0,9.2976,9.2976,9.2903,9.2976,96200.0
2008-03-31 10:35:00,12.77,12.78,12.73,12.73,134200.0,9.2976,9.3049,9.2685,9.2685,134200.0
2008-03-31 10:40:00,12.73,12.76,12.72,12.76,103800.0,9.2685,9.2903,9.2612,9.2903,103800.0
2008-03-31 10:45:00,12.76,12.77,12.74,12.74,90400.0,9.2903,9.2976,9.2758,9.2758,90400.0
2008-03-31 10:50:00,12.74,12.76,12.74,12.74,196200.0,9.2758,9.2903,9.2758,9.2758,196200.0
2008-03-31 10:55:00,12.74,12.77,12.74,12.75,206000.0,9.2758,9.2976,9.2758,9.2831,206000.0
2008-03-31 11:00:00,12.74,12.75,12.72,12.72,72200.0,9.2758,9.2831,9.2612,9.2612,72200.0
2008-03-31 11:05:00,12.72,12.73,12.72,12.73,87000.0,9.2612,9.2685,9.2612,9.2685,87000.0
2008-03-31 11:10:00,12.72,12.75,12.71,12.74,236600.0,9.2612,9.2831,9.2539,9.2758,236600.0
2008-03-31 11:15:00,12.74,12.76,12.73,12.75,144000.0,9.2758,9.2903,9.2685,9.2831,144000.0
2008-03-31 11:20:00,12.75,12.77,12.72,12.73,191800.0,9.2831,9.2976,9.2612,9.2685,191800.0
2008-03-31 11:25:00,12.72,12.74,12.72,12.73,146000.0,9.2612,9.2758,9.2612,9.2685,146000.0
2008-03-31 11:30:00,12.73,12.75,12.73,12.74,76400.0,9.2685,9.2831,9.2685,9.2758,76400.0
2008-03-31 11:35:00,12.74,12.76,12.74,12.76,125000.0,9.2758,9.2903,9.2758,9.2903,125000.0
2008-03-31 11:40:00,12.76,12.76,12.74,12.75,164000.0,9.2903,9.2903,9.2758,9.2831,164000.0
2008-03-31 11:45:00,12.74,12.75,12.74,12.74,160400.0,9.2758,9.2831,9.2758,9.2758,160400.0
2008-03-31 11:50:00,12.74,12.8,12.74,12.79,226800.0,9.2758,9.3195,9.2758,9.3122,226800.0
2008-03-31 11:55:00,12.79,12.8,12.77,12.78,134000.0,9.3122,9.3195,9.2976,9.3049,134000.0
2008-03-31 12:00:00,12.77,12.78,12.77,12.77,87800.0,9.2976,9.3049,9.2976,9.2976,87800.0
2008-03-31 12:05:00,12.77,12.77,12.77,12.77,44200.0,9.2976,9.2976,9.2976,9.2976,44200.0
2008-03-31 12:10:00,12.77,12.78,12.77,12.78,96600.0,9.2976,9.3049,9.2976,9.3049,96600.0
2008-03-31 12:15:00,12.78,12.78,12.77,12.78,101000.0,9.3049,9.3049,9.2976,9.3049,101000.0
2008-03-31 12:20:00,12.78,12.78,12.77,12.78,145600.0,9.3049,9.3049,9.2976,9.3049,145600.0
2008-03-31 12:25:00,12.78,12.78,12.78,12.78,115800.0,9.3049,9.3049,9.3049,9.3049,115800.0
2008-03-31 12:30:00,12.78,12.8,12.78,12.8,100800.0,9.3049,9.3195,9.3049,9.3195,100800.0
2008-03-31 12:35:00,12.8,12.8,12.79,12.8,87800.0,9.3195,9.3195,9.3122,9.3195,87800.0
2008-03-31 12:40:00,12.8,12.8,12.79,12.8,95600.0,9.3195,9.3195,9.3122,9.3195,95600.0
2008-03-31 12:45:00,12.79,12.8,12.79,12.79,145600.0,9.3122,9.3195,9.3122,9.3122,145600.0
2008-03-31 12:50:00,12.79,12.79,12.78,12.79,85000.0,9.3122,9.3122,9.3049,9.3122,85000.0
2008-03-31 12:55:00,12.79,12.8,12.78,12.79,139800.0,9.3122,9.3195,9.3049,9.3122,139800.0
2008-03-31 13:00:00,12.79,12.79,12.78,12.79,105000.0,9.3122,9.3122,9.3049,9.3122,105000.0
2008-03-31 13:05:00,12.79,12.8,12.78,12.79,183800.0,9.3122,9.3195,9.3049,9.3122,183800.0
2008-03-31 13:10:00,12.79,12.79,12.78,12.78,86000.0,9.3122,9.3122,9.3049,9.3049,86000.0
2008-03-31 13:15:00,12.78,12.79,12.78,12.79,65800.0,9.3049,9.3122,9.3049,9.3122,65800.0
2008-03-31 13:20:00,12.78,12.8,12.78,12.78,209600.0,9.3049,9.3195,9.3049,9.3049,209600.0
2008-03-31 13:25:00,12.78,12.78,12.77,12.78,171000.0,9.3049,9.3049,9.2976,9.3049,171000.0
2008-03-31 13:30:00,12.78,12.78,12.77,12.77,131200.0,9.3049,9.3049,9.2976,9.2976,131200.0
2008-03-31 13:35:00,12.78,12.79,12.77,12.79,138800.0,9.3049,9.3122,9.2976,9.3122,138800.0
2008-03-31 13:40:00,12.79,12.79,12.77,12.77,128600.0,9.3122,9.3122,9.2976,9.2976,128600.0
2008-03-31 13:45:00,12.77,12.78,12.77,12.77,100800.0,9.2976,9.3049,9.2976,9.2976,100800.0
2008-03-31 13:50:00,12.77,12.78,12.77,12.77,100600.0,9.2976,9.3049,9.2976,9.2976,100600.0
2008-03-31 13:55:00,12.77,12.78,12.75,12.76,165800.0,9.2976,9.3049,9.2831,9.2903,165800.0
2008-03-31 14:00:00,12.75,12.76,12.73,12.74,149200.0,9.2831,9.2903,9.2685,9.2758,149200.0
2008-03-31 14:05:00,12.74,12.74,12.72,12.72,100200.0,9.2758,9.2758,9.2612,9.2612,100200.0
2008-03-31 14:10:00,12.72,12.72,12.72,12.72,82800.0,9.2612,9.2612,9.2612,9.2612,82800.0
2008-03-31 14:15:00,12.72,12.72,12.69,12.7,254600.0,9.2612,9.2612,9.2394,9.2467,254600.0
2008-03-31 14:20:00,12.7,12.71,12.7,12.71,249400.0,9.2467,9.2539,9.2467,9.2539,249400.0
2008-03-31 14:25:00,12.72,12.74,12.71,12.72,201000.0,9.2612,9.2758,9.2539,9.2612,201000.0
2008-03-31 14:30:00,12.72,12.73,12.72,12.72,67000.0,9.2612,9.2685,9.2612,9.2612,67000.0
2008-03-31 14:35:00,12.72,12.73,12.72,12.72,98400.0,9.2612,9.2685,9.2612,9.2612,98400.0
2008-03-31 14:40:00,12.72,12.73,12.72,12.72,104400.0,9.2612,9.2685,9.2612,9.2612,104400.0
2008-03-31 14:45:00,12.72,12.73,12.71,12.72,131400.0,9.2612,9.2685,9.2539,9.2612,131400.0
2008-03-31 14:50:00,12.71,12.72,12.69,12.71,173200.0,9.2539,9.2612,9.2394,9.2539,173200.0
2008-03-31 14:55:00,12.71,12.71,12.69,12.7,333600.0,9.2539,9.2539,9.2394,9.2467,333600.0
2008-03-31 15:00:00,12.7,12.7,12.67,12.68,176000.0,9.2467,9.2467,9.2248,9.2321,176000.0
2008-03-31 15:05:00,12.68,12.69,12.67,12.69,137000.0,9.2321,9.2394,9.2248,9.2394,137000.0
2008-03-31 15:10:00,12.69,12.69,12.67,12.68,126600.0,9.2394,9.2394,9.2248,9.2321,126600.0
2008-03-31 15:15:00,12.68,12.69,12.67,12.68,290400.0,9.2321,9.2394,9.2248,9.2321,290400.0
2008-03-31 15:20:00,12.68,12.72,12.67,12.72,299600.0,9.2321,9.2612,9.2248,9.2612,299600.0
2008-03-31 15:25:00,12.72,12.72,12.69,12.71,216400.0,9.2612,9.2612,9.2394,9.2539,216400.0
2008-03-31 15:30:00,12.71,12.71,12.69,12.69,259400.0,9.2539,9.2539,9.2394,9.2394,259400.0
2008-03-31 15:35:00,12.69,12.69,12.66,12.67,250800.0,9.2394,9.2394,9.2175,9.2248,250800.0
2008-03-31 15:40:00,12.66,12.68,12.65,12.68,433200.0,9.2175,9.2321,9.2102,9.2321,433200.0
2008-03-31 15:45:00,12.68,12.71,12.68,12.71,375000.0,9.2321,9.2539,9.2321,9.2539,375000.0
2008-03-31 15:50:00,12.71,12.72,12.7,12.7,418200.0,9.2539,9.2612,9.2467,9.2467,418200.0
2008-03-31 15:55:00,12.7,12.71,12.67,12.68,761800.0,9.2467,9.2539,9.2248,9.2321,761800.0
2008-04-01 08:40:00,12.7,12.7,12.7,12.7,5200.0,9.2467,9.2467,9.2467,9.2467,5200.0
2008-04-01 08:45:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 08:50:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 08:55:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:00:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:05:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:10:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:15:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:20:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:25:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:30:00,12.82,12.82,12.7,12.74,288000.0,9.334,9.334,9.2467,9.2758,288000.0
2008-04-01 09:35:00,12.75,12.81,12.74,12.8,158800.0,9.2831,9.3267,9.2758,9.3195,158800.0
2008-04-01 09:40:00,12.8,12.81,12.68,12.69,160800.0,9.3195,9.3267,9.2321,9.2394,160800.0
2008-04-01 09:45:00,12.7,12.8,12.7,12.77,144000.0,9.2467,9.3195,9.2467,9.2976,144000.0
2008-04-01 09:50:00,12.77,12.82,12.76,12.79,173200.0,9.2976,9.334,9.2903,9.3122,173200.0
2008-04-01 09:55:00,12.79,12.87,12.79,12.82,180800.0,9.3122,9.3704,9.3122,9.334,180800.0
2008-04-01 10:00:00,12.83,12.88,12.81,12.82,207600.0,9.3413,9.3777,9.3267,9.334,207600.0
2008-04-01 10:05:00,12.82,12.86,12.81,12.86,183800.0,9.334,9.3631,9.3267,9.3631,183800.0
2008-04-01 10:10:00,12.86,12.87,12.83,12.86,182600.0,9.3631,9.3704,9.3413,9.3631,182600.0
2008-04-01 10:15:00,12.86,12.87,12.84,12.85,110200.0,9.3631,9.3704,9.3486,9.3559,110200.0
2008-04-01 10:20:00,12.86,12.86,12.81,12.83,114800.0,9.3631,9.3631,9.3267,9.3413,114800.0
2008-04-01 10:25:00,12.83,12.86,12.83,12.85,132200.0,9.3413,9.3631,9.3413,9.3559,132200.0
2008-04-01 10:30:00,12.85,12.87,12.85,12.87,95600.0,9.3559,9.3704,9.3559,9.3704,95600.0
2008-04-01 10:35:00,12.87,12.9,12.87,12.89,196600.0,9.3704,9.3923,9.3704,9.385,196600.0
2008-04-01 10:40:00,12.89,12.94,12.89,12.94,130800.0,9.385,9.4214,9.385,9.4214,130800.0
2008-04-01 10:45:00,12.93,12.94,12.89,12.92,117800.0,9.4141,9.4214,9.385,9.4068,117800.0
2008-04-01 10:50:00,12.92,12.95,12.92,12.95,129200.0,9.4068,9.4287,9.4068,9.4287,129200.0
2008-04-01 10:55:00,12.95,12.96,12.93,12.95,127600.0,9.4287,9.436,9.4141,9.4287,127600.0
2008-04-01 11:00:00,12.95,12.96,12.94,12.95,107600.0,9.4287,9.436,9.4214,9.4287,107600.0
2008-04-01 11:05:00,12.95,12.97,12.94,12.97,148000.0,9.4287,9.4432,9.4214,9.4432,148000.0
2008-04-01 11:10:00,12.97,12.99,12.96,12.99,161600.0,9.4432,9.4578,9.436,9.4578,161600.0
2008-04-01 11:15:00,12.99,12.99,12.97,12.99,190400.0,9.4578,9.4578,9.4432,9.4578,190400.0
2008-04-01 11:20:00,12.99,12.99,12.94,12.94,205200.0,9.4578,9.4578,9.4214,9.4214,205200.0
2008-04-01 11:25:00,12.94,12.96,12.94,12.96,135000.0,9.4214,9.436,9.4214,9.436,135000.0
2008-04-01 11:30:00,12.96,12.97,12.95,12.96,245200.0,9.436,9.4432,9.4287,9.436,245200.0
2008-04-01 11:35:00,12.96,12.99,12.94,12.98,231800.0,9.436,9.4578,9.4214,9.4505,231800.0
2008-04-01 11:40:00,12.97,12.99,12.97,12.97,122000.0,9.4432,9.4578,9.4432,9.4432,122000.0
2008-04-01 11:45:00,12.97,12.97,12.96,12.96,103800.0,9.4432,9.4432,9.436,9.436,103800.0
2008-04-01 11:50:00,12.96,12.99,12.95,12.97,89600.0,9.436,9.4578,9.4287,9.4432,89600.0
2008-04-01 11:55:00,12.97,12.98,12.95,12.96,222600.0,9.4432,9.4505,9.4287,9.436,222600.0
2008-04-01 12:00:00,12.95,12.96,12.92,12.92,207800.0,9.4287,9.436,9.4068,9.4068,207800.0
2008-04-01 12:05:00,12.92,12.95,12.92,12.93,198800.0,9.4068,9.4287,9.4068,9.4141,198800.0
2008-04-01 12:10:00,12.93,12.95,12.92,12.95,171200.0,9.4141,9.4287,9.4068,9.4287,171200.0
2008-04-01 12:15:00,12.95,12.96,12.93,12.95,229800.0,9.4287,9.436,9.4141,9.4287,229800.0
2008-04-01 12:20:00,12.95,12.96,12.94,12.95,104200.0,9.4287,9.436,9.4214,9.4287,104200.0
2008-04-01 12:25:00,12.95,12.96,12.94,12.95,123200.0,9.4287,9.436,9.4214,9.4287,123200.0
2008-04-01 12:30:00,12.95,12.95,12.95,12.95,58400.0,9.4287,9.4287,9.4287,9.4287,58400.0
2008-04-01 12:35:00,12.95,12.95,12.94,12.94,92000.0,9.4287,9.4287,9.4214,9.4214,92000.0
2008-04-01 12:40:00,12.94,12.95,12.94,12.95,117200.0,9.4214,9.4287,9.4214,9.4287,117200.0
2008-04-01 12:45:00,12.95,12.95,12.93,12.93,65800.0,9.4287,9.4287,9.4141,9.4141,65800.0
2008-04-01 12:50:00,12.94,12.94,12.91,12.91,83000.0,9.4214,9.4214,9.3995,9.3995,83000.0
2008-04-01 12:55:00,12.92,12.92,12.9,12.9,51000.0,9.4068,9.4068,9.3923,9.3923,51000.0
2008-04-01 13:00:00,12.9,12.94,12.89,12.93,68800.0,9.3923,9.4214,9.385,9.4141,68800.0
2008-04-01 13:05:00,12.94,12.94,12.93,12.94,133200.0,9.4214,9.4214,9.4141,9.4214,133200.0
2008-04-01 13:10:00,12.94,12.94,12.93,12.94,56200.0,9.4214,9.4214,9.4141,9.4214,56200.0
2008-04-01 13:15:00,12.93,12.95,12.93,12.94,72600.0,9.4141,9.4287,9.4141,9.4214,72600.0
2008-04-01 13:20:00,12.94,12.94,12.9,12.92,108800.0,9.4214,9.4214,9.3923,9.4068,108800.0
2008-04-01 13:25:00,12.92,12.94,12.9,12.9,186400.0,9.4068,9.4214,9.3923,9.3923,186400.0
2008-04-01 13:30:00,12.9,12.91,12.88,12.88,136600.0,9.3923,9.3995,9.3777,9.3777,136600.0
2008-04-01 13:35:00,12.89,12.9,12.88,12.88,82000.0,9.385,9.3923,9.3777,9.3777,82000.0
2008-04-01 13:40:00,12.88,12.9,12.87,12.9,180200.0,9.3777,9.3923,9.3704,9.3923,180200.0
2008-04-01 13:45:00,12.9,12.9,12.89,12.9,43400.0,9.3923,9.3923,9.385,9.3923,43400.0
2008-04-01 13:50:00,12.9,12.9,12.89,12.9,57800.0,9.3923,9.3923,9.385,9.3923,57800.0
2008-04-01 13:55:00,12.89,12.89,12.86,12.87,102400.0,9.385,9.385,9.3631,9.3704,102400.0
2008-04-01 14:00:00,12.88,12.88,12.86,12.86,78600.0,9.3777,9.3777,9.3631,9.3631,78600.0
2008-04-01 14:05:00,12.86,12.87,12.85,12.86,136200.0,9.3631,9.3704,9.3559,9.3631,136200.0
2008-04-01 14:10:00,12.86,12.87,12.85,12.85,110600.0,9.3631,9.3704,9.3559,9.3559,110600.0
2008-04-01 14:15:00,12.85,12.85,12.83,12.83,143000.0,9.3559,9.3559,9.3413,9.3413,143000.0
2008-04-01 14:20:00,12.83,12.88,12.82,12.87,220400.0,9.3413,9.3777,9.334,9.3704,220400.0
2008-04-01 14:25:00,12.87,12.88,12.85,12.85,184200.0,9.3704,9.3777,9.3559,9.3559,184200.0
2008-04-01 14:30:00,12.85,12.87,12.83,12.86,167400.0,9.3559,9.3704,9.3413,9.3631,167400.0
2008-04-01 14:35:00,12.86,12.9,12.85,12.88,243000.0,9.3631,9.3923,9.3559,9.3777,243000.0
2008-04-01 14:40:00,12.88,12.89,12.86,12.88,154600.0,9.3777,9.385,9.3631,9.3777,154600.0
2008-04-01 14:45:00,12.88,12.88,12.8,12.82,557400.0,9.3777,9.3777,9.3195,9.334,557400.0
2008-04-01 14:50:00,12.83,12.84,12.81,12.84,215200.0,9.3413,9.3486,9.3267,9.3486,215200.0
2008-04-01 14:55:00,12.84,12.84,12.8,12.8,207600.0,9.3486,9.3486,9.3195,9.3195,207600.0
2008-04-01 15:00:00,12.8,12.85,12.8,12.83,239600.0,9.3195,9.3559,9.3195,9.3413,239600.0
2008-04-01 15:05:00,12.83,12.84,12.83,12.84,191800.0,9.3413,9.3486,9.3413,9.3486,191800.0
2008-04-01 15:10:00,12.83,12.84,12.79,12.79,373600.0,9.3413,9.3486,9.3122,9.3122,373600.0
2008-04-01 15:15:00,12.79,12.83,12.78,12.79,262200.0,9.3122,9.3413,9.3049,9.3122,262200.0
2008-04-01 15:20:00,12.79,12.81,12.78,12.78,262200.0,9.3122,9.3267,9.3049,9.3049,262200.0
2008-04-01 15:25:00,12.78,12.79,12.75,12.76,356000.0,9.3049,9.3122,9.2831,9.2903,356000.0
2008-04-01 15:30:00,12.77,12.8,12.76,12.79,433400.0,9.2976,9.3195,9.2903,9.3122,433400.0
2008-04-01 15:35:00,12.79,12.86,12.78,12.85,655600.0,9.3122,9.3631,9.3049,9.3559,655600.0
2008-04-01 15:40:00,12.85,12.92,12.85,12.92,755600.0,9.3559,9.4068,9.3559,9.4068,755600.0
2008-04-01 15:45:00,12.92,12.94,12.9,12.91,639800.0,9.4068,9.4214,9.3923,9.3995,639800.0
2008-04-01 15:50:00,12.9,12.92,12.88,12.88,458400.0,9.3923,9.4068,9.3777,9.3777,458400.0
2008-04-01 15:55:00,12.88,12.91,12.87,12.9,310600.0,9.3777,9.3995,9.3704,9.3923,310600.0
2008-04-02 09:30:00,12.95,12.95,12.81,12.84,186200.0,9.4287,9.4287,9.3267,9.3486,186200.0
2008-04-02 09:35:00,12.84,12.85,12.8,12.81,127200.0,9.3486,9.3559,9.3195,9.3267,127200.0
2008-04-02 09:40:00,12.81,12.81,12.78,12.79,167000.0,9.3267,9.3267,9.3049,9.3122,167000.0
2008-04-02 09:45:00,12.79,12.85,12.78,12.8,187000.0,9.3122,9.3559,9.3049,9.3195,187000.0
2008-04-02 09:50:00,12.8,12.82,12.8,12.82,194200.0,9.3195,9.334,9.3195,9.334,194200.0
2008-04-02 09:55:00,12.82,12.84,12.8,12.8,202600.0,9.334,9.3486,9.3195,9.3195,202600.0
2008-04-02 10:00:00,12.8,12.81,12.75,12.76,194800.0,9.3195,9.3267,9.2831,9.2903,194800.0
2008-04-02 10:05:00,12.76,12.77,12.74,12.74,183600.0,9.2903,9.2976,9.2758,9.2758,183600.0
2008-04-02 10:10:00,12.74,12.77,12.74,12.76,94600.0,9.2758,9.2976,9.2758,9.2903,94600.0
2008-04-02 10:15:00,12.76,12.76,12.69,12.7,301000.0,9.2903,9.2903,9.2394,9.2467,301000.0
2008-04-02 10:20:00,12.7,12.7,12.66,12.67,305600.0,9.2467,9.2467,9.2175,9.2248,305600.0
2008-04-02 10:25:00,12.68,12.68,12.66,12.68,282600.0,9.2321,9.2321,9.2175,9.2321,282600.0
2008-04-02 10:30:00,12.68,12.77,12.68,12.76,394800.0,9.2321,9.2976,9.2321,9.2903,394800.0
2008-04-02 10:35:00,12.76,12.81,12.76,12.8,314600.0,9.2903,9.3267,9.2903,9.3195,314600.0
2008-04-02 10:40:00,12.81,12.81,12.77,12.78,188400.0,9.3267,9.3267,9.2976,9.3049,188400.0
2008-04-02 10:45:00,12.78,12.79,12.76,12.78,229400.0,9.3049,9.3122,9.2903,9.3049,229400.0
2008-04-02 10:50:00,12.78,12.81,12.78,12.8,305200.0,9.3049,9.3267,9.3049,9.3195,305200.0
2008-04-02 10:55:00,12.81,12.83,12.8,12.81,242600.0,9.3267,9.3413,9.3195,9.3267,242600.0
2008-04-02 11:00:00,12.81,12.81,12.8,12.81,216400.0,9.3267,9.3267,9.3195,9.3267,216400.0
2008-04-02 11:05:00,12.81,12.83,12.8,12.82,206600.0,9.3267,9.3413,9.3195,9.334,206600.0
2008-04-02 11:10:00,12.83,12.83,12.81,12.82,112000.0,9.3413,9.3413,9.3267,9.334,112000.0
2008-04-02 11:15:00,12.82,12.82,12.81,12.82,155200.0,9.334,9.334,9.3267,9.334,155200.0
2008-04-02 11:20:00,12.82,12.83,12.81,12.82,180800.0,9.334,9.3413,9.3267,9.334,180800.0
2008-04-02 11:25:00,12.82,12.84,12.81,12.84,197400.0,9.334,9.3486,9.3267,9.3486,197400.0
2008-04-02 11:30:00,12.83,12.83,12.81,12.81,222000.0,9.3413,9.3413,9.3267,9.3267,222000.0
2008-04-02 11:35:00,12.81,12.82,12.81,12.82,139800.0,9.3267,9.334,9.3267,9.334,139800.0
2008-04-02 11:40:00,12.82,12.83,12.8,12.81,133000.0,9.334,9.3413,9.3195,9.3267,133000.0
2008-04-02 11:45:00,12.8,12.84,12.79,12.83,232400.0,9.3195,9.3486,9.3122,9.3413,232400.0
2008-04-02 11:50:00,12.84,12.84,12.81,12.83,165600.0,9.3486,9.3486,9.3267,9.3413,165600.0
2008-04-02 11:55:00,12.83,12.84,12.81,12.81,141600.0,9.3413,9.3486,9.3267,9.3267,141600.0
2008-04-02 12:00:00,12.81,12.84,12.8,12.8,240600.0,9.3267,9.3486,9.3195,9.3195,240600.0
2008-04-02 12:05:00,12.8,12.83,12.8,12.8,135200.0,9.3195,9.3413,9.3195,9.3195,135200.0
2008-04-02 12:10:00,12.8,12.81,12.79,12.81,114400.0,9.3195,9.3267,9.3122,9.3267,114400.0
2008-04-02 12:15:00,12.81,12.81,12.79,12.8,191600.0,9.3267,9.3267,9.3122,9.3195,191600.0
2008-04-02 12:20:00,12.8,12.81,12.8,12.81,100200.0,9.3195,9.3267,9.3195,9.3267,100200.0
2008-04-02 12:25:00,12.81,12.81,12.79,12.79,114200.0,9.3267,9.3267,9.3122,9.3122,114200.0
2008-04-02 12:30:00,12.79,12.8,12.79,12.79,40600.0,9.3122,9.3195,9.3122,9.3122,40600.0
2008-04-02 12:35:00,12.79,12.79,12.74,12.75,124400.0,9.3122,9.3122,9.2758,9.2831,124400.0
2008-04-02 12:40:00,12.74,12.77,12.74,12.77,162200.0,9.2758,9.2976,9.2758,9.2976,162200.0
2008-04-02 12:45:00,12.77,12.78,12.75,12.75,56000.0,9.2976,9.3049,9.2831,9.2831,56000.0
2008-04-02 12:50:00,12.75,12.78,12.74,12.78,66600.0,9.2831,9.3049,9.2758,9.3049,66600.0
2008-04-02 12:55:00,12.78,12.79,12.77,12.77,53000.0,9.3049,9.3122,9.2976,9.2976,53000.0
2008-04-02 13:00:00,12.78,12.78,12.76,12.76,89600.0,9.3049,9.3049,9.2903,9.2903,89600.0
2008-04-02 13:05:00,12.76,12.78,12.76,12.78,109200.0,9.2903,9.3049,9.2903,9.3049,109200.0
2008-04-02 13:10:00,12.78,12.8,12.78,12.79,86800.0,9.3049,9.3195,9.3049,9.3122,86800.0
2008-04-02 13:15:00,12.79,12.79,12.78,12.79,59800.0,9.3122,9.3122,9.3049,9.3122,59800.0
2008-04-02 13:20:00,12.79,12.8,12.78,12.78,126600.0,9.3122,9.3195,9.3049,9.3049,126600.0
2008-04-02 13:25:00,12.78,12.8,12.78,12.79,76600.0,9.3049,9.3195,9.3049,9.3122,76600.0
2008-04-02 13:30:00,12.79,12.79,12.77,12.77,54800.0,9.3122,9.3122,9.2976,9.2976,54800.0
2008-04-02 13:35:00,12.77,12.78,12.77,12.78,97200.0,9.2976,9.3049,9.2976,9.3049,97200.0
2008-04-02 13:40:00,12.78,12.79,12.77,12.78,114400.0,9.3049,9.3122,9.2976,9.3049,114400.0
2008-04-02 13:45:00,12.78,12.78,12.77,12.78,70400.0,9.3049,9.3049,9.2976,9.3049,70400.0
2008-04-02 13:50:00,12.78,12.78,12.77,12.78,87600.0,9.3049,9.3049,9.2976,9.3049,87600.0
2008-04-02 13:55:00,12.78,12.78,12.77,12.77,76600.0,9.3049,9.3049,9.2976,9.2976,76600.0
2008-04-02 14:00:00,12.77,12.78,12.76,12.77,101400.0,9.2976,9.3049,9.2903,9.2976,101400.0
2008-04-02 14:05:00,12.77,12.78,12.77,12.78,88000.0,9.2976,9.3049,9.2976,9.3049,88000.0
2008-04-02 14:10:00,12.78,12.78,12.77,12.77,68200.0,9.3049,9.3049,9.2976,9.2976,68200.0
2008-04-02 14:15:00,12.77,12.78,12.76,12.77,129400.0,9.2976,9.3049,9.2903,9.2976,129400.0
2008-04-02 14:20:00,12.77,12.77,12.75,12.76,98400.0,9.2976,9.2976,9.2831,9.2903,98400.0
2008-04-02 14:25:00,12.76,12.76,12.74,12.74,50000.0,9.2903,9.2903,9.2758,9.2758,50000.0
2008-04-02 14:30:00,12.74,12.74,12.72,12.72,97800.0,9.2758,9.2758,9.2612,9.2612,97800.0
2008-04-02 14:35:00,12.72,12.74,12.7,12.73,209600.0,9.2612,9.2758,9.2467,9.2685,209600.0
2008-04-02 14:40:00,12.73,12.74,12.72,12.73,116400.0,9.2685,9.2758,9.2612,9.2685,116400.0
2008-04-02 14:45:00,12.73,12.74,12.7,12.7,102000.0,9.2685,9.2758,9.2467,9.2467,102000.0
2008-04-02 14:50:00,12.7,12.71,12.69,12.7,107600.0,9.2467,9.2539,9.2394,9.2467,107600.0
2008-04-02 14:55:00,12.69,12.71,12.68,12.68,125800.0,9.2394,9.2539,9.2321,9.2321,125800.0
2008-04-02 15:00:00,12.69,12.69,12.66,12.67,173600.0,9.2394,9.2394,9.2175,9.2248,173600.0
2008-04-02 15:05:00,12.68,12.71,12.67,12.71,202200.0,9.2321,9.2539,9.2248,9.2539,202200.0
2008-04-02 15:10:00,12.71,12.74,12.71,12.74,193400.0,9.2539,9.2758,9.2539,9.2758,193400.0
2008-04-02 15:15:00,12.73,12.76,12.72,12.76,211000.0,9.2685,9.2903,9.2612,9.2903,211000.0
2008-04-02 15:20:00,12.75,12.77,12.75,12.76,364800.0,9.2831,9.2976,9.2831,9.2903,364800.0
2008-04-02 15:25:00,12.76,12.77,12.76,12.77,427800.0,9.2903,9.2976,9.2903,9.2976,427800.0
2008-04-02 15:30:00,12.77,12.78,12.76,12.78,338600.0,9.2976,9.3049,9.2903,9.3049,338600.0
2008-04-02 15:35:00,12.78,12.79,12.77,12.77,419800.0,9.3049,9.3122,9.2976,9.2976,419800.0
2008-04-02 15:40:00,12.77,12.78,12.77,12.78,397400.0,9.2976,9.3049,9.2976,9.3049,397400.0
2008-04-02 15:45:00,12.78,12.79,12.77,12.79,497200.0,9.3049,9.3122,9.2976,9.3122,497200.0
2008-04-02 15:50:00,12.79,12.79,12.77,12.79,581600.0,9.3122,9.3122,9.2976,9.3122,581600.0
2008-04-02 15:55:00,12.78,12.79,12.75,12.78,614400.0,9.3049,9.3122,9.2831,9.3049,614400.0
2008-04-03 09:30:00,12.73,12.77,12.66,12.7,131200.0,9.2685,9.2976,9.2175,9.2467,131200.0
2008-04-03 09:35:00,12.71,12.76,12.7,12.7,154400.0,9.2539,9.2903,9.2467,9.2467,154400.0
2008-04-03 09:40:00,12.7,12.73,12.69,12.69,90400.0,9.2467,9.2685,9.2394,9.2394,90400.0
2008-04-03 09:45:00,12.69,12.72,12.69,12.72,53800.0,9.2394,9.2612,9.2394,9.2612,53800.0
2008-04-03 09:50:00,12.72,12.74,12.71,12.72,193200.0,9.2612,9.2758,9.2539,9.2612,193200.0
2008-04-03 09:55:00,12.71,12.72,12.69,12.72,124000.0,9.2539,9.2612,9.2394,9.2612,124000.0
2008-04-03 10:00:00,12.72,12.76,12.72,12.75,389000.0,9.2612,9.2903,9.2612,9.2831,389000.0
2008-04-03 10:05:00,12.75,12.78,12.74,12.76,214600.0,9.2831,9.3049,9.2758,9.2903,214600.0
2008-04-03 10:10:00,12.75,12.77,12.74,12.76,264000.0,9.2831,9.2976,9.2758,9.2903,264000.0
2008-04-03 10:15:00,12.76,12.77,12.75,12.76,319400.0,9.2903,9.2976,9.2831,9.2903,319400.0
2008-04-03 10:20:00,12.76,12.77,12.75,12.75,152000.0,9.2903,9.2976,9.2831,9.2831,152000.0
2008-04-03 10:25:00,12.75,12.75,12.74,12.74,151200.0,9.2831,9.2831,9.2758,9.2758,151200.0
2008-04-03 10:30:00,12.74,12.77,12.74,12.77,186000.0,9.2758,9.2976,9.2758,9.2976,186000.0
2008-04-03 10:35:00,12.77,12.81,12.76,12.78,229200.0,9.2976,9.3267,9.2903,9.3049,229200.0
2008-04-03 10:40:00,12.78,12.81,12.78,12.8,116200.0,9.3049,9.3267,9.3049,9.3195,116200.0
2008-04-03 10:45:00,12.8,12.8,12.77,12.77,202000.0,9.3195,9.3195,9.2976,9.2976,202000.0
2008-04-03 10:50:00,12.77,12.78,12.74,12.74,133800.0,9.2976,9.3049,9.2758,9.2758,133800.0
2008-04-03 10:55:00,12.74,12.76,12.74,12.74,57800.0,9.2758,9.2903,9.2758,9.2758,57800.0
2008-04-03 11:00:00,12.74,12.75,12.73,12.74,69200.0,9.2758,9.2831,9.2685,9.2758,69200.0
2008-04-03 11:05:00,12.74,12.74,12.72,12.73,93400.0,9.2758,9.2758,9.2612,9.2685,93400.0
2008-04-03 11:10:00,12.73,12.74,12.72,12.72,49400.0,9.2685,9.2758,9.2612,9.2612,49400.0
2008-04-03 11:15:00,12.73,12.74,12.7,12.71,86200.0,9.2685,9.2758,9.2467,9.2539,86200.0
2008-04-03 11:20:00,12.71,12.72,12.67,12.67,95200.0,9.2539,9.2612,9.2248,9.2248,95200.0
2008-04-03 11:25:00,12.67,12.67,12.63,12.63,147400.0,9.2248,9.2248,9.1957,9.1957,147400.0
2008-04-03 11:30:00,12.63,12.68,12.63,12.67,96400.0,9.1957,9.2321,9.1957,9.2248,96400.0
2008-04-03 11:35:00,12.67,12.69,12.65,12.68,113600.0,9.2248,9.2394,9.2102,9.2321,113600.0
2008-04-03 11:40:00,12.68,12.71,12.68,12.7,115200.0,9.2321,9.2539,9.2321,9.2467,115200.0
2008-04-03 11:45:00,12.7,12.72,12.7,12.71,110600.0,9.2467,9.2612,9.2467,9.2539,110600.0
2008-04-03 11:50:00,12.71,12.71,12.7,12.71,63000.0,9.2539,9.2539,9.2467,9.2539,63000.0
2008-04-03 11:55:00,12.7,12.72,12.7,12.72,142000.0,9.2467,9.2612,9.2467,9.2612,142000.0
2008-04-03 12:00:00,12.71,12.72,12.7,12.71,74200.0,9.2539,9.2612,9.2467,9.2539,74200.0
2008-04-03 12:05:00,12.72,12.72,12.71,12.72,51400.0,9.2612,9.2612,9.2539,9.2612,51400.0
2008-04-03 12:10:00,12.72,12.72,12.7,12.71,99400.0,9.2612,9.2612,9.2467,9.2539,99400.0
2008-04-03 12:15:00,12.71,12.72,12.7,12.71,78400.0,9.2539,9.2612,9.2467,9.2539,78400.0
2008-04-03 12:20:00,12.71,12.71,12.7,12.71,59600.0,9.2539,9.2539,9.2467,9.2539,59600.0
2008-04-03 12:25:00,12.71,12.71,12.7,12.71,46600.0,9.2539,9.2539,9.2467,9.2539,46600.0
2008-04-03 12:30:00,12.7,12.73,12.7,12.72,77800.0,9.2467,9.2685,9.2467,9.2612,77800.0
2008-04-03 12:35:00,12.72,12.74,12.71,12.73,92800.0,9.2612,9.2758,9.2539,9.2685,92800.0
2008-04-03 12:40:00,12.74,12.76,12.72,12.74,180200.0,9.2758,9.2903,9.2612,9.2758,180200.0
2008-04-03 12:45:00,12.74,12.76,12.73,12.74,111200.0,9.2758,9.2903,9.2685,9.2758,111200.0
2008-04-03 12:50:00,12.74,12.74,12.72,12.72,149600.0,9.2758,9.2758,9.2612,9.2612,149600.0
2008-04-03 12:55:00,12.72,12.73,12.72,12.72,48400.0,9.2612,9.2685,9.2612,9.2612,48400.0
2008-04-03 13:00:00,12.72,12.72,12.71,12.72,37200.0,9.2612,9.2612,9.2539,9.2612,37200.0
2008-04-03 13:05:00,12.72,12.72,12.7,12.7,66200.0,9.2612,9.2612,9.2467,9.2467,66200.0
2008-04-03 13:10:00,12.7,12.74,12.7,12.72,71000.0,9.2467,9.2758,9.2467,9.2612,71000.0
2008-04-03 13:15:00,12.72,12.74,12.72,12.74,58000.0,9.2612,9.2758,9.2612,9.2758,58000.0
2008-04-03 13:20:00,12.74,12.76,12.74,12.75,107800.0,9.2758,9.2903,9.2758,9.2831,107800.0
2008-04-03 13:25:00,12.75,12.76,12.74,12.74,35000.0,9.2831,9.2903,9.2758,9.2758,35000.0
2008-04-03 13:30:00,12.74,12.74,12.72,12.74,48200.0,9.2758,9.2758,9.2612,9.2758,48200.0
2008-04-03 13:35:00,12.74,12.75,12.73,12.74,112200.0,9.2758,9.2831,9.2685,9.2758,112200.0
2008-04-03 13:40:00,12.73,12.74,12.72,12.72,73200.0,9.2685,9.2758,9.2612,9.2612,73200.0
2008-04-03 13:45:00,12.72,12.72,12.7,12.71,57600.0,9.2612,9.2612,9.2467,9.2539,57600.0
2008-04-03 13:50:00,12.71,12.72,12.7,12.72,69800.0,9.2539,9.2612,9.2467,9.2612,69800.0
2008-04-03 13:55:00,12.72,12.72,12.7,12.71,51400.0,9.2612,9.2612,9.2467,9.2539,51400.0
2008-04-03 14:00:00,12.71,12.72,12.7,12.72,69600.0,9.2539,9.2612,9.2467,9.2612,69600.0
2008-04-03 14:05:00,12.72,12.72,12.7,12.71,74800.0,9.2612,9.2612,9.2467,9.2539,74800.0
2008-04-03 14:10:00,12.71,12.72,12.7,12.71,90400.0,9.2539,9.2612,9.2467,9.2539,90400.0
2008-04-03 14:15:00,12.71,12.71,12.68,12.69,99600.0,9.2539,9.2539,9.2321,9.2394,99600.0
2008-04-03 14:20:00,12.69,12.69,12.68,12.68,104400.0,9.2394,9.2394,9.2321,9.2321,104400.0
2008-04-03 14:25:00,12.68,12.72,12.68,12.71,92800.0,9.2321,9.2612,9.2321,9.2539,92800.0
2008-04-03 14:30:00,12.72,12.73,12.71,12.72,44600.0,9.2612,9.2685,9.2539,9.2612,44600.0
2008-04-03 14:35:00,12.72,12.72,12.71,12.72,70800.0,9.2612,9.2612,9.2539,9.2612,70800.0
2008-04-03 14:40:00,12.72,12.74,12.72,12.73,61000.0,9.2612,9.2758,9.2612,9.2685,61000.0
2008-04-03 14:45:00,12.73,12.74,12.71,12.72,83400.0,9.2685,9.2758,9.2539,9.2612,83400.0
2008-04-03 14:50:00,12.72,12.73,12.71,12.72,186000.0,9.2612,9.2685,9.2539,9.2612,186000.0
2008-04-03 14:55:00,12.72,12.74,12.72,12.74,105400.0,9.2612,9.2758,9.2612,9.2758,105400.0
2008-04-03 15:00:00,12.74,12.74,12.72,12.72,33000.0,9.2758,9.2758,9.2612,9.2612,33000.0
2008-04-03 15:05:00,12.72,12.73,12.71,12.72,56400.0,9.2612,9.2685,9.2539,9.2612,56400.0
2008-04-03 15:10:00,12.72,12.72,12.7,12.7,86600.0,9.2612,9.2612,9.2467,9.2467,86600.0
2008-04-03 15:15:00,12.71,12.71,12.69,12.69,91600.0,9.2539,9.2539,9.2394,9.2394,91600.0
2008-04-03 15:20:00,12.69,12.69,12.68,12.69,94800.0,9.2394,9.2394,9.2321,9.2394,94800.0
2008-04-03 15:25:00,12.68,12.69,12.67,12.67,53200.0,9.2321,9.2394,9.2248,9.2248,53200.0
2008-04-03 15:30:00,12.67,12.68,12.66,12.67,115600.0,9.2248,9.2321,9.2175,9.2248,115600.0
2008-04-03 15:35:00,12.68,12.7,12.67,12.7,101800.0,9.2321,9.2467,9.2248,9.2467,101800.0
2008-04-03 15:40:00,12.69,12.7,12.68,12.68,129200.0,9.2394,9.2467,9.2321,9.2321,129200.0
2008-04-03 15:45:00,12.68,12.69,12.67,12.67,161600.0,9.2321,9.2394,9.2248,9.2248,161600.0
2008-04-03 15:50:00,12.68,12.7,12.66,12.7,267800.0,9.2321,9.2467,9.2175,9.2467,267800.0
2008-04-03 15:55:00,12.7,12.71,12.68,12.69,227800.0,9.2467,9.2539,9.2321,9.2394,227800.0
2008-04-04 09:30:00,12.69,12.74,12.58,12.72,214600.0,9.2394,9.2758,9.1593,9.2612,214600.0
2008-04-04 09:35:00,12.71,12.74,12.71,12.72,230200.0,9.2539,9.2758,9.2539,9.2612,230200.0
2008-04-04 09:40:00,12.72,12.79,12.71,12.79,164400.0,9.2612,9.3122,9.2539,9.3122,164400.0
2008-04-04 09:45:00,12.79,12.8,12.75,12.78,177000.0,9.3122,9.3195,9.2831,9.3049,177000.0
2008-04-04 09:50:00,12.78,12.81,12.74,12.81,242800.0,9.3049,9.3267,9.2758,9.3267,242800.0
2008-04-04 09:55:00,12.81,12.84,12.8,12.81,154000.0,9.3267,9.3486,9.3195,9.3267,154000.0
2008-04-04 10:00:00,12.82,12.83,12.79,12.81,114800.0,9.334,9.3413,9.3122,9.3267,114800.0
2008-04-04 10:05:00,12.81,12.82,12.75,12.79,214400.0,9.3267,9.334,9.2831,9.3122,214400.0
2008-04-04 10:10:00,12.79,12.81,12.78,12.78,132200.0,9.3122,9.3267,9.3049,9.3049,132200.0
2008-04-04 10:15:00,12.78,12.79,12.77,12.78,226400.0,9.3049,9.3122,9.2976,9.3049,226400.0
2008-04-04 10:20:00,12.78,12.78,12.77,12.77,203600.0,9.3049,9.3049,9.2976,9.2976,203600.0
2008-04-04 10:25:00,12.77,12.78,12.74,12.78,143400.0,9.2976,9.3049,9.2758,9.3049,143400.0
2008-04-04 10:30:00,12.78,12.78,12.72,12.72,207200.0,9.3049,9.3049,9.2612,9.2612,207200.0
2008-04-04 10:35:00,12.72,12.73,12.71,12.72,175200.0,9.2612,9.2685,9.2539,9.2612,175200.0
2008-04-04 10:40:00,12.72,12.73,12.69,12.69,193800.0,9.2612,9.2685,9.2394,9.2394,193800.0
2008-04-04 10:45:00,12.7,12.7,12.68,12.69,115400.0,9.2467,9.2467,9.2321,9.2394,115400.0
2008-04-04 10:50:00,12.7,12.7,12.67,12.7,98200.0,9.2467,9.2467,9.2248,9.2467,98200.0
2008-04-04 10:55:00,12.69,12.7,12.67,12.67,92600.0,9.2394,9.2467,9.2248,9.2248,92600.0
2008-04-04 11:00:00,12.67,12.7,12.67,12.69,118200.0,9.2248,9.2467,9.2248,9.2394,118200.0
2008-04-04 11:05:00,12.69,12.7,12.65,12.65,108400.0,9.2394,9.2467,9.2102,9.2102,108400.0
2008-04-04 11:10:00,12.65,12.65,12.63,12.63,162600.0,9.2102,9.2102,9.1957,9.1957,162600.0
2008-04-04 11:15:00,12.63,12.64,12.62,12.62,162400.0,9.1957,9.203,9.1884,9.1884,162400.0
2008-04-04 11:20:00,12.62,12.62,12.61,12.62,111400.0,9.1884,9.1884,9.1811,9.1884,111400.0
2008-04-04 11:25:00,12.61,12.63,12.61,12.63,146200.0,9.1811,9.1957,9.1811,9.1957,146200.0
2008-04-04 11:30:00,12.63,12.63,12.62,12.63,123000.0,9.1957,9.1957,9.1884,9.1957,123000.0
2008-04-04 11:35:00,12.63,12.63,12.62,12.62,141400.0,9.1957,9.1957,9.1884,9.1884,141400.0
2008-04-04 11:40:00,12.62,12.63,12.61,12.61,182600.0,9.1884,9.1957,9.1811,9.1811,182600.0
2008-04-04 11:45:00,12.61,12.62,12.61,12.61,75800.0,9.1811,9.1884,9.1811,9.1811,75800.0
2008-04-04 11:50:00,12.61,12.61,12.6,12.6,67600.0,9.1811,9.1811,9.1738,9.1738,67600.0
2008-04-04 11:55:00,12.61,12.61,12.58,12.58,171000.0,9.1811,9.1811,9.1593,9.1593,171000.0
2008-04-04 12:00:00,12.58,12.59,12.58,12.59,91400.0,9.1593,9.1666,9.1593,9.1666,91400.0
2008-04-04 12:05:00,12.58,12.61,12.58,12.59,148800.0,9.1593,9.1811,9.1593,9.1666,148800.0
2008-04-04 12:10:00,12.6,12.63,12.6,12.63,202600.0,9.1738,9.1957,9.1738,9.1957,202600.0
2008-04-04 12:15:00,12.63,12.66,12.62,12.63,224400.0,9.1957,9.2175,9.1884,9.1957,224400.0
2008-04-04 12:20:00,12.63,12.73,12.61,12.62,116800.0,9.1957,9.2685,9.1811,9.1884,116800.0
2008-04-04 12:25:00,12.62,12.63,12.59,12.63,117800.0,9.1884,9.1957,9.1666,9.1957,117800.0
2008-04-04 12:30:00,12.63,12.63,12.6,12.6,67800.0,9.1957,9.1957,9.1738,9.1738,67800.0
2008-04-04 12:35:00,12.61,12.63,12.61,12.62,67400.0,9.1811,9.1957,9.1811,9.1884,67400.0
2008-04-04 12:40:00,12.63,12.64,12.61,12.63,101000.0,9.1957,9.203,9.1811,9.1957,101000.0
2008-04-04 12:45:00,12.63,12.65,12.61,12.61,81800.0,9.1957,9.2102,9.1811,9.1811,81800.0
2008-04-04 12:50:00,12.61,12.62,12.61,12.62,49000.0,9.1811,9.1884,9.1811,9.1884,49000.0
2008-04-04 12:55:00,12.62,12.64,12.62,12.63,74000.0,9.1884,9.203,9.1884,9.1957,74000.0
2008-04-04 13:00:00,12.63,12.63,12.62,12.63,60400.0,9.1957,9.1957,9.1884,9.1957,60400.0
2008-04-04 13:05:00,12.63,12.63,12.59,12.61,149800.0,9.1957,9.1957,9.1666,9.1811,149800.0
2008-04-04 13:10:00,12.61,12.62,12.6,12.62,66200.0,9.1811,9.1884,9.1738,9.1884,66200.0
2008-04-04 13:15:00,12.62,12.63,12.61,12.61,39800.0,9.1884,9.1957,9.1811,9.1811,39800.0
2008-04-04 13:20:00,12.62,12.62,12.59,12.6,151400.0,9.1884,9.1884,9.1666,9.1738,151400.0
2008-04-04 13:25:00,12.6,12.61,12.6,12.61,70200.0,9.1738,9.1811,9.1738,9.1811,70200.0
2008-04-04 13:30:00,12.61,12.62,12.59,12.59,121800.0,9.1811,9.1884,9.1666,9.1666,121800.0
2008-04-04 13:35:00,12.59,12.6,12.59,12.6,58800.0,9.1666,9.1738,9.1666,9.1738,58800.0
2008-04-04 13:40:00,12.6,12.6,12.59,12.6,59000.0,9.1738,9.1738,9.1666,9.1738,59000.0
2008-04-04 13:45:00,12.6,12.6,12.59,12.6,90000.0,9.1738,9.1738,9.1666,9.1738,90000.0
2008-04-04 13:50:00,12.6,12.6,12.58,12.59,137600.0,9.1738,9.1738,9.1593,9.1666,137600.0
2008-04-04 13:55:00,12.59,12.61,12.59,12.61,70600.0,9.1666,9.1811,9.1666,9.1811,70600.0
2008-04-04 14:00:00,12.61,12.62,12.6,12.61,130800.0,9.1811,9.1884,9.1738,9.1811,130800.0
2008-04-04 14:05:00,12.61,12.61,12.58,12.58,105000.0,9.1811,9.1811,9.1593,9.1593,105000.0
2008-04-04 14:10:00,12.58,12.59,12.58,12.58,95400.0,9.1593,9.1666,9.1593,9.1593,95400.0
2008-04-04 14:15:00,12.59,12.59,12.58,12.59,79200.0,9.1666,9.1666,9.1593,9.1666,79200.0
2008-04-04 14:20:00,12.59,12.59,12.58,12.58,110400.0,9.1666,9.1666,9.1593,9.1593,110400.0
2008-04-04 14:25:00,12.59,12.59,12.58,12.58,92800.0,9.1666,9.1666,9.1593,9.1593,92800.0
2008-04-04 14:30:00,12.58,12.58,12.55,12.56,163200.0,9.1593,9.1593,9.1374,9.1447,163200.0
2008-04-04 14:35:00,12.56,12.61,12.56,12.6,169200.0,9.1447,9.1811,9.1447,9.1738,169200.0
2008-04-04 14:40:00,12.6,12.62,12.6,12.61,71200.0,9.1738,9.1884,9.1738,9.1811,71200.0
2008-04-04 14:45:00,12.62,12.62,12.6,12.6,81200.0,9.1884,9.1884,9.1738,9.1738,81200.0
2008-04-04 14:50:00,12.6,12.61,12.6,12.6,93000.0,9.1738,9.1811,9.1738,9.1738,93000.0
2008-04-04 14:55:00,12.6,12.61,12.57,12.57,127400.0,9.1738,9.1811,9.152,9.152,127400.0
2008-04-04 15:00:00,12.58,12.59,12.55,12.58,157000.0,9.1593,9.1666,9.1374,9.1593,157000.0
2008-04-04 15:05:00,12.58,12.62,12.57,12.6,256200.0,9.1593,9.1884,9.152,9.1738,256200.0
2008-04-04 15:10:00,12.6,12.6,12.54,12.54,263800.0,9.1738,9.1738,9.1302,9.1302,263800.0
2008-04-04 15:15:00,12.54,12.57,12.54,12.56,256800.0,9.1302,9.152,9.1302,9.1447,256800.0
2008-04-04 15:20:00,12.56,12.59,12.55,12.56,179800.0,9.1447,9.1666,9.1374,9.1447,179800.0
2008-04-04 15:25:00,12.56,12.56,12.54,12.54,306000.0,9.1447,9.1447,9.1302,9.1302,306000.0
2008-04-04 15:30:00,12.54,12.55,12.51,12.52,275000.0,9.1302,9.1374,9.1083,9.1156,275000.0
2008-04-04 15:35:00,12.53,12.55,12.52,12.53,272400.0,9.1229,9.1374,9.1156,9.1229,272400.0
2008-04-04 15:40:00,12.53,12.54,12.51,12.51,305200.0,9.1229,9.1302,9.1083,9.1083,305200.0
2008-04-04 15:45:00,12.51,12.52,12.49,12.5,306600.0,9.1083,9.1156,9.0938,9.101,306600.0
2008-04-04 15:50:00,12.5,12.56,12.49,12.56,387000.0,9.101,9.1447,9.0938,9.1447,387000.0
2008-04-04 15:55:00,12.56,12.62,12.55,12.6,996200.0,9.1447,9.1884,9.1374,9.1738,996200.0
2008-04-07 09:30:00,12.67,12.67,12.6,12.61,135400.0,9.2248,9.2248,9.1738,9.1811,135400.0
2008-04-07 09:35:00,12.61,12.61,12.54,12.54,110800.0,9.1811,9.1811,9.1302,9.1302,110800.0
2008-04-07 09:40:00,12.54,12.55,12.5,12.5,92600.0,9.1302,9.1374,9.101,9.101,92600.0
2008-04-07 09:45:00,12.51,12.52,12.49,12.49,159400.0,9.1083,9.1156,9.0938,9.0938,159400.0
2008-04-07 09:50:00,12.49,12.56,12.49,12.53,124400.0,9.0938,9.1447,9.0938,9.1229,124400.0
2008-04-07 09:55:00,12.53,12.56,12.51,12.52,98000.0,9.1229,9.1447,9.1083,9.1156,98000.0
2008-04-07 10:00:00,12.52,12.52,12.49,12.49,112800.0,9.1156,9.1156,9.0938,9.0938,112800.0
2008-04-07 10:05:00,12.49,12.49,12.47,12.49,109000.0,9.0938,9.0938,9.0792,9.0938,109000.0
2008-04-07 10:10:00,12.49,12.49,12.46,12.46,105200.0,9.0938,9.0938,9.0719,9.0719,105200.0
2008-04-07 10:15:00,12.46,12.47,12.45,12.45,101200.0,9.0719,9.0792,9.0646,9.0646,101200.0
2008-04-07 10:20:00,12.45,12.45,12.44,12.45,72400.0,9.0646,9.0646,9.0573,9.0646,72400.0
2008-04-07 10:25:00,12.45,12.45,12.41,12.41,130800.0,9.0646,9.0646,9.0355,9.0355,130800.0
2008-04-07 10:30:00,12.41,12.46,12.41,12.46,138600.0,9.0355,9.0719,9.0355,9.0719,138600.0
2008-04-07 10:35:00,12.46,12.47,12.44,12.46,133600.0,9.0719,9.0792,9.0573,9.0719,133600.0
2008-04-07 10:40:00,12.46,12.48,12.46,12.48,151000.0,9.0719,9.0865,9.0719,9.0865,151000.0
2008-04-07 10:45:00,12.47,12.52,12.47,12.49,1345200.0,9.0792,9.1156,9.0792,9.0938,1345200.0
2008-04-07 10:50:00,12.49,12.52,12.49,12.52,362400.0,9.0938,9.1156,9.0938,9.1156,362400.0
2008-04-07 10:55:00,12.52,12.52,12.51,12.52,64600.0,9.1156,9.1156,9.1083,9.1156,64600.0
2008-04-07 11:00:00,12.52,12.53,12.51,12.52,100000.0,9.1156,9.1229,9.1083,9.1156,100000.0
2008-04-07 11:05:00,12.52,12.52,12.49,12.51,165400.0,9.1156,9.1156,9.0938,9.1083,165400.0
2008-04-07 11:10:00,12.51,12.51,12.48,12.49,205200.0,9.1083,9.1083,9.0865,9.0938,205200.0
2008-04-07 11:15:00,12.48,12.49,12.46,12.46,116200.0,9.0865,9.0938,9.0719,9.0719,116200.0
2008-04-07 11:20:00,12.47,12.47,12.46,12.47,94400.0,9.0792,9.0792,9.0719,9.0792,94400.0
2008-04-07 11:25:00,12.46,12.47,12.45,12.46,117800.0,9.0719,9.0792,9.0646,9.0719,117800.0
2008-04-07 11:30:00,12.46,12.46,12.44,12.45,189400.0,9.0719,9.0719,9.0573,9.0646,189400.0
2008-04-07 11:35:00,12.45,12.46,12.45,12.45,78000.0,9.0646,9.0719,9.0646,9.0646,78000.0
2008-04-07 11:40:00,12.45,12.46,12.43,12.44,266800.0,9.0646,9.0719,9.0501,9.0573,266800.0
2008-04-07 11:45:00,12.44,12.44,12.42,12.42,143400.0,9.0573,9.0573,9.0428,9.0428,143400.0
2008-04-07 11:50:00,12.42,12.42,12.4,12.41,122600.0,9.0428,9.0428,9.0282,9.0355,122600.0
2008-04-07 11:55:00,12.42,12.42,12.38,12.38,129800.0,9.0428,9.0428,9.0137,9.0137,129800.0
2008-04-07 12:00:00,12.38,12.4,12.38,12.39,122000.0,9.0137,9.0282,9.0137,9.0209,122000.0
2008-04-07 12:05:00,12.39,12.4,12.38,12.38,156800.0,9.0209,9.0282,9.0137,9.0137,156800.0
2008-04-07 12:10:00,12.38,12.4,12.36,12.4,338200.0,9.0137,9.0282,8.9991,9.0282,338200.0
2008-04-07 12:15:00,12.4,12.4,12.38,12.4,146600.0,9.0282,9.0282,9.0137,9.0282,146600.0
2008-04-07 12:20:00,12.4,12.4,12.39,12.4,79200.0,9.0282,9.0282,9.0209,9.0282,79200.0
2008-04-07 12:25:00,12.4,12.4,12.4,12.4,158800.0,9.0282,9.0282,9.0282,9.0282,158800.0
2008-04-07 12:30:00,12.4,12.43,12.4,12.43,187400.0,9.0282,9.0501,9.0282,9.0501,187400.0
2008-04-07 12:35:00,12.42,12.44,12.4,12.42,427200.0,9.0428,9.0573,9.0282,9.0428,427200.0
2008-04-07 12:40:00,12.42,12.42,12.4,12.4,168600.0,9.0428,9.0428,9.0282,9.0282,168600.0
2008-04-07 12:45:00,12.4,12.41,12.4,12.4,145400.0,9.0282,9.0355,9.0282,9.0282,145400.0
2008-04-07 12:50:00,12.4,12.42,12.4,12.4,69000.0,9.0282,9.0428,9.0282,9.0282,69000.0
2008-04-07 12:55:00,12.4,12.41,12.4,12.4,60600.0,9.0282,9.0355,9.0282,9.0282,60600.0
2008-04-07 13:00:00,12.41,12.41,12.4,12.4,99200.0,9.0355,9.0355,9.0282,9.0282,99200.0
2008-04-07 13:05:00,12.4,12.41,12.4,12.4,55000.0,9.0282,9.0355,9.0282,9.0282,55000.0
2008-04-07 13:10:00,12.4,12.42,12.39,12.39,160200.0,9.0282,9.0428,9.0209,9.0209,160200.0
2008-04-07 13:15:00,12.4,12.4,12.37,12.37,339800.0,9.0282,9.0282,9.0064,9.0064,339800.0
2008-04-07 13:20:00,12.37,12.38,12.37,12.38,77200.0,9.0064,9.0137,9.0064,9.0137,77200.0
2008-04-07 13:25:00,12.38,12.38,12.37,12.37,360800.0,9.0137,9.0137,9.0064,9.0064,360800.0
2008-04-07 13:30:00,12.36,12.38,12.36,12.38,157600.0,8.9991,9.0137,8.9991,9.0137,157600.0
2008-04-07 13:35:00,12.38,12.38,12.35,12.37,875800.0,9.0137,9.0137,8.9918,9.0064,875800.0
2008-04-07 13:40:00,12.37,12.38,12.36,12.37,409000.0,9.0064,9.0137,8.9991,9.0064,409000.0
2008-04-07 13:45:00,12.37,12.38,12.36,12.38,222000.0,9.0064,9.0137,8.9991,9.0137,222000.0
2008-04-07 13:50:00,12.38,12.38,12.36,12.36,277000.0,9.0137,9.0137,8.9991,8.9991,277000.0
2008-04-07 13:55:00,12.36,12.38,12.36,12.38,120400.0,8.9991,9.0137,8.9991,9.0137,120400.0
2008-04-07 14:00:00,12.38,12.38,12.38,12.38,90200.0,9.0137,9.0137,9.0137,9.0137,90200.0
2008-04-07 14:05:00,12.38,12.4,12.38,12.4,194000.0,9.0137,9.0282,9.0137,9.0282,194000.0
2008-04-07 14:10:00,12.4,12.41,12.39,12.4,188800.0,9.0282,9.0355,9.0209,9.0282,188800.0
2008-04-07 14:15:00,12.4,12.4,12.38,12.38,191800.0,9.0282,9.0282,9.0137,9.0137,191800.0
2008-04-07 14:20:00,12.38,12.4,12.38,12.39,276400.0,9.0137,9.0282,9.0137,9.0209,276400.0
2008-04-07 14:25:00,12.38,12.39,12.37,12.38,106400.0,9.0137,9.0209,9.0064,9.0137,106400.0
2008-04-07 14:30:00,12.38,12.39,12.36,12.38,205400.0,9.0137,9.0209,8.9991,9.0137,205400.0
2008-04-07 14:35:00,12.38,12.38,12.36,12.38,378800.0,9.0137,9.0137,8.9991,9.0137,378800.0
2008-04-07 14:40:00,12.38,12.4,12.37,12.4,292200.0,9.0137,9.0282,9.0064,9.0282,292200.0
2008-04-07 14:45:00,12.4,12.4,12.38,12.4,106400.0,9.0282,9.0282,9.0137,9.0282,106400.0
2008-04-07 14:50:00,12.4,12.42,12.4,12.4,113400.0,9.0282,9.0428,9.0282,9.0282,113400.0
2008-04-07 14:55:00,12.4,12.42,12.38,12.38,129000.0,9.0282,9.0428,9.0137,9.0137,129000.0
2008-04-07 15:00:00,12.38,12.4,12.38,12.4,159800.0,9.0137,9.0282,9.0137,9.0282,159800.0
2008-04-07 15:05:00,12.4,12.4,12.38,12.4,174200.0,9.0282,9.0282,9.0137,9.0282,174200.0
2008-04-07 15:10:00,12.39,12.41,12.38,12.4,156800.0,9.0209,9.0355,9.0137,9.0282,156800.0
2008-04-07 15:15:00,12.4,12.41,12.4,12.41,111600.0,9.0282,9.0355,9.0282,9.0355,111600.0
2008-04-07 15:20:00,12.41,12.42,12.4,12.41,346200.0,9.0355,9.0428,9.0282,9.0355,346200.0
2008-04-07 15:25:00,12.4,12.41,12.4,12.4,182400.0,9.0282,9.0355,9.0282,9.0282,182400.0
2008-04-07 15:30:00,12.4,12.41,12.37,12.37,342800.0,9.0282,9.0355,9.0064,9.0064,342800.0
2008-04-07 15:35:00,12.37,12.37,12.35,12.35,356600.0,9.0064,9.0064,8.9918,8.9918,356600.0
2008-04-07 15:40:00,12.35,12.37,12.33,12.37,904200.0,8.9918,9.0064,8.9773,9.0064,904200.0
2008-04-07 15:45:00,12.37,12.38,12.36,12.37,814800.0,9.0064,9.0137,8.9991,9.0064,814800.0
2008-04-07 15:50:00,12.37,12.38,12.37,12.38,534400.0,9.0064,9.0137,9.0064,9.0137,534400.0
2008-04-07 15:55:00,12.38,12.42,12.38,12.4,857200.0,9.0137,9.0428,9.0137,9.0282,857200.0
2008-04-08 09:30:00,12.29,12.31,12.28,12.31,133400.0,8.9481,8.9627,8.9409,8.9627,133400.0
2008-04-08 09:35:00,12.31,12.34,12.31,12.34,73800.0,8.9627,8.9845,8.9627,8.9845,73800.0
2008-04-08 09:40:00,12.33,12.34,12.31,12.33,92200.0,8.9773,8.9845,8.9627,8.9773,92200.0
2008-04-08 09:45:00,12.33,12.34,12.33,12.34,165800.0,8.9773,8.9845,8.9773,8.9845,165800.0
2008-04-08 09:50:00,12.34,12.35,12.31,12.32,234400.0,8.9845,8.9918,8.9627,8.97,234400.0
2008-04-08 09:55:00,12.32,12.33,12.31,12.33,111200.0,8.97,8.9773,8.9627,8.9773,111200.0
2008-04-08 10:00:00,12.32,12.34,12.31,12.33,200200.0,8.97,8.9845,8.9627,8.9773,200200.0
2008-04-08 10:05:00,12.33,12.34,12.31,12.33,229800.0,8.9773,8.9845,8.9627,8.9773,229800.0
2008-04-08 10:10:00,12.33,12.35,12.33,12.34,240400.0,8.9773,8.9918,8.9773,8.9845,240400.0
2008-04-08 10:15:00,12.34,12.34,12.33,12.34,93600.0,8.9845,8.9845,8.9773,8.9845,93600.0
2008-04-08 10:20:00,12.33,12.35,12.33,12.35,194400.0,8.9773,8.9918,8.9773,8.9918,194400.0
2008-04-08 10:25:00,12.34,12.35,12.34,12.35,173400.0,8.9845,8.9918,8.9845,8.9918,173400.0
2008-04-08 10:30:00,12.35,12.35,12.34,12.34,119400.0,8.9918,8.9918,8.9845,8.9845,119400.0
2008-04-08 10:35:00,12.35,12.37,12.34,12.36,155400.0,8.9918,9.0064,8.9845,8.9991,155400.0
2008-04-08 10:40:00,12.36,12.37,12.34,12.34,283800.0,8.9991,9.0064,8.9845,8.9845,283800.0
2008-04-08 10:45:00,12.34,12.36,12.34,12.35,111000.0,8.9845,8.9991,8.9845,8.9918,111000.0
2008-04-08 10:50:00,12.35,12.36,12.35,12.35,74800.0,8.9918,8.9991,8.9918,8.9918,74800.0
2008-04-08 10:55:00,12.35,12.36,12.35,12.35,91800.0,8.9918,8.9991,8.9918,8.9918,91800.0
2008-04-08 11:00:00,12.36,12.36,12.35,12.35,103800.0,8.9991,8.9991,8.9918,8.9918,103800.0
2008-04-08 11:05:00,12.35,12.36,12.35,12.35,63800.0,8.9918,8.9991,8.9918,8.9918,63800.0
2008-04-08 11:10:00,12.35,12.35,12.35,12.35,35800.0,8.9918,8.9918,8.9918,8.9918,35800.0
2008-04-08 11:15:00,12.35,12.35,12.33,12.34,128000.0,8.9918,8.9918,8.9773,8.9845,128000.0
2008-04-08 11:20:00,12.34,12.34,12.33,12.34,60800.0,8.9845,8.9845,8.9773,8.9845,60800.0
2008-04-08 11:25:00,12.34,12.34,12.33,12.33,92000.0,8.9845,8.9845,8.9773,8.9773,92000.0
2008-04-08 11:30:00,12.34,12.35,12.33,12.34,89400.0,8.9845,8.9918,8.9773,8.9845,89400.0
2008-04-08 11:35:00,12.34,12.35,12.33,12.34,79200.0,8.9845,8.9918,8.9773,8.9845,79200.0
2008-04-08 11:40:00,12.34,12.34,12.33,12.34,42400.0,8.9845,8.9845,8.9773,8.9845,42400.0
2008-04-08 11:45:00,12.34,12.34,12.33,12.33,142000.0,8.9845,8.9845,8.9773,8.9773,142000.0
2008-04-08 11:50:00,12.33,12.33,12.31,12.33,71600.0,8.9773,8.9773,8.9627,8.9773,71600.0
2008-04-08 11:55:00,12.33,12.34,12.32,12.33,61600.0,8.9773,8.9845,8.97,8.9773,61600.0
2008-04-08 12:00:00,12.33,12.34,12.33,12.33,81600.0,8.9773,8.9845,8.9773,8.9773,81600.0
2008-04-08 12:05:00,12.33,12.34,12.33,12.33,48600.0,8.9773,8.9845,8.9773,8.9773,48600.0
2008-04-08 12:10:00,12.33,12.34,12.33,12.33,126200.0,8.9773,8.9845,8.9773,8.9773,126200.0
2008-04-08 12:15:00,12.33,12.34,12.33,12.34,48400.0,8.9773,8.9845,8.9773,8.9845,48400.0
2008-04-08 12:20:00,12.34,12.34,12.33,12.33,70200.0,8.9845,8.9845,8.9773,8.9773,70200.0
2008-04-08 12:25:00,12.33,12.36,12.33,12.33,240000.0,8.9773,8.9991,8.9773,8.9773,240000.0
2008-04-08 12:30:00,12.34,12.34,12.33,12.34,66200.0,8.9845,8.9845,8.9773,8.9845,66200.0
2008-04-08 12:35:00,12.34,12.34,12.33,12.33,91000.0,8.9845,8.9845,8.9773,8.9773,91000.0
2008-04-08 12:40:00,12.33,12.33,12.33,12.33,42400.0,8.9773,8.9773,8.9773,8.9773,42400.0
2008-04-08 12:45:00,12.33,12.34,12.33,12.34,139200.0,8.9773,8.9845,8.9773,8.9845,139200.0
2008-04-08 12:50:00,12.34,12.34,12.33,12.33,171600.0,8.9845,8.9845,8.9773,8.9773,171600.0
2008-04-08 12:55:00,12.33,12.34,12.33,12.33,85000.0,8.9773,8.9845,8.9773,8.9773,85000.0
2008-04-08 13:00:00,12.33,12.34,12.32,12.33,115400.0,8.9773,8.9845,8.97,8.9773,115400.0
2008-04-08 13:05:00,12.34,12.34,12.32,12.32,261400.0,8.9845,8.9845,8.97,8.97,261400.0
2008-04-08 13:10:00,12.32,12.33,12.32,12.32,98800.0,8.97,8.9773,8.97,8.97,98800.0
2008-04-08 13:15:00,12.33,12.33,12.32,12.32,44800.0,8.9773,8.9773,8.97,8.97,44800.0
2008-04-08 13:20:00,12.32,12.33,12.31,12.31,68200.0,8.97,8.9773,8.9627,8.9627,68200.0
2008-04-08 13:25:00,12.31,12.31,12.29,12.29,118000.0,8.9627,8.9627,8.9481,8.9481,118000.0
2008-04-08 13:30:00,12.29,12.3,12.28,12.28,75800.0,8.9481,8.9554,8.9409,8.9409,75800.0
2008-04-08 13:35:00,12.28,12.3,12.28,12.3,89000.0,8.9409,8.9554,8.9409,8.9554,89000.0
2008-04-08 13:40:00,12.3,12.31,12.3,12.3,68000.0,8.9554,8.9627,8.9554,8.9554,68000.0
2008-04-08 13:45:00,12.31,12.31,12.29,12.3,183600.0,8.9627,8.9627,8.9481,8.9554,183600.0
2008-04-08 13:50:00,12.3,12.33,12.29,12.32,90200.0,8.9554,8.9773,8.9481,8.97,90200.0
2008-04-08 13:55:00,12.32,12.33,12.31,12.31,194000.0,8.97,8.9773,8.9627,8.9627,194000.0
2008-04-08 14:00:00,12.31,12.31,12.29,12.3,134800.0,8.9627,8.9627,8.9481,8.9554,134800.0
2008-04-08 14:05:00,12.3,12.3,12.28,12.29,83000.0,8.9554,8.9554,8.9409,8.9481,83000.0
2008-04-08 14:10:00,12.29,12.31,12.28,12.3,140200.0,8.9481,8.9627,8.9409,8.9554,140200.0
2008-04-08 14:15:00,12.3,12.3,12.29,12.3,119200.0,8.9554,8.9554,8.9481,8.9554,119200.0
2008-04-08 14:20:00,12.29,12.3,12.29,12.29,77400.0,8.9481,8.9554,8.9481,8.9481,77400.0
2008-04-08 14:25:00,12.29,12.31,12.28,12.31,102400.0,8.9481,8.9627,8.9409,8.9627,102400.0
2008-04-08 14:30:00,12.31,12.32,12.31,12.31,85800.0,8.9627,8.97,8.9627,8.9627,85800.0
2008-04-08 14:35:00,12.31,12.33,12.31,12.33,87600.0,8.9627,8.9773,8.9627,8.9773,87600.0
2008-04-08 14:40:00,12.33,12.33,12.32,12.32,145600.0,8.9773,8.9773,8.97,8.97,145600.0
2008-04-08 14:45:00,12.32,12.33,12.31,12.33,84200.0,8.97,8.9773,8.9627,8.9773,84200.0
2008-04-08 14:50:00,12.33,12.34,12.33,12.33,185000.0,8.9773,8.9845,8.9773,8.9773,185000.0
2008-04-08 14:55:00,12.34,12.35,12.33,12.35,128800.0,8.9845,8.9918,8.9773,8.9918,128800.0
2008-04-08 15:00:00,12.35,12.36,12.34,12.35,104200.0,8.9918,8.9991,8.9845,8.9918,104200.0
2008-04-08 15:05:00,12.35,12.35,12.34,12.35,90400.0,8.9918,8.9918,8.9845,8.9918,90400.0
2008-04-08 15:10:00,12.34,12.35,12.34,12.34,137200.0,8.9845,8.9918,8.9845,8.9845,137200.0
2008-04-08 15:15:00,12.34,12.35,12.34,12.35,75400.0,8.9845,8.9918,8.9845,8.9918,75400.0
2008-04-08 15:20:00,12.35,12.35,12.33,12.33,106400.0,8.9918,8.9918,8.9773,8.9773,106400.0
2008-04-08 15:25:00,12.33,12.33,12.32,12.32,142800.0,8.9773,8.9773,8.97,8.97,142800.0
2008-04-08 15:30:00,12.33,12.35,12.33,12.33,181800.0,8.9773,8.9918,8.9773,8.9773,181800.0
2008-04-08 15:35:00,12.33,12.33,12.32,12.32,93000.0,8.9773,8.9773,8.97,8.97,93000.0
2008-04-08 15:40:00,12.32,12.33,12.32,12.33,164400.0,8.97,8.9773,8.97,8.9773,164400.0
2008-04-08 15:45:00,12.33,12.33,12.31,12.33,146000.0,8.9773,8.9773,8.9627,8.9773,146000.0
2008-04-08 15:50:00,12.33,12.34,12.32,12.34,163600.0,8.9773,8.9845,8.97,8.9845,163600.0
2008-04-08 15:55:00,12.34,12.35,12.33,12.34,250800.0,8.9845,8.9918,8.9773,8.9845,250800.0
2008-04-09 09:30:00,12.41,12.41,12.28,12.34,132600.0,9.0355,9.0355,8.9409,8.9845,132600.0
2008-04-09 09:35:00,12.35,12.35,12.3,12.3,102800.0,8.9918,8.9918,8.9554,8.9554,102800.0
2008-04-09 09:40:00,12.3,12.3,12.27,12.27,120600.0,8.9554,8.9554,8.9336,8.9336,120600.0
2008-04-09 09:45:00,12.27,12.27,12.2,12.2,262200.0,8.9336,8.9336,8.8826,8.8826,262200.0
2008-04-09 09:50:00,12.2,12.22,12.2,12.2,163000.0,8.8826,8.8972,8.8826,8.8826,163000.0
2008-04-09 09:55:00,12.2,12.2,12.17,12.18,183600.0,8.8826,8.8826,8.8608,8.868,183600.0
2008-04-09 10:00:00,12.18,12.19,12.14,12.15,256200.0,8.868,8.8753,8.8389,8.8462,256200.0
2008-04-09 10:05:00,12.15,12.21,12.15,12.2,317800.0,8.8462,8.8899,8.8462,8.8826,317800.0
2008-04-09 10:10:00,12.2,12.24,12.19,12.22,93600.0,8.8826,8.9117,8.8753,8.8972,93600.0
2008-04-09 10:15:00,12.22,12.23,12.19,12.21,157000.0,8.8972,8.9045,8.8753,8.8899,157000.0
2008-04-09 10:20:00,12.22,12.22,12.2,12.2,110200.0,8.8972,8.8972,8.8826,8.8826,110200.0
2008-04-09 10:25:00,12.2,12.21,12.2,12.21,62400.0,8.8826,8.8899,8.8826,8.8899,62400.0
2008-04-09 10:30:00,12.21,12.22,12.18,12.2,332600.0,8.8899,8.8972,8.868,8.8826,332600.0
2008-04-09 10:35:00,12.2,12.22,12.2,12.2,73600.0,8.8826,8.8972,8.8826,8.8826,73600.0
2008-04-09 10:40:00,12.2,12.2,12.17,12.17,159800.0,8.8826,8.8826,8.8608,8.8608,159800.0
2008-04-09 10:45:00,12.17,12.21,12.17,12.21,102800.0,8.8608,8.8899,8.8608,8.8899,102800.0
2008-04-09 10:50:00,12.21,12.23,12.19,12.19,133600.0,8.8899,8.9045,8.8753,8.8753,133600.0
2008-04-09 10:55:00,12.2,12.21,12.18,12.18,97200.0,8.8826,8.8899,8.868,8.868,97200.0
2008-04-09 11:00:00,12.18,12.21,12.18,12.19,228800.0,8.868,8.8899,8.868,8.8753,228800.0
2008-04-09 11:05:00,12.19,12.21,12.18,12.19,101800.0,8.8753,8.8899,8.868,8.8753,101800.0
2008-04-09 11:10:00,12.19,12.19,12.17,12.18,133600.0,8.8753,8.8753,8.8608,8.868,133600.0
2008-04-09 11:15:00,12.18,12.18,12.17,12.17,412600.0,8.868,8.868,8.8608,8.8608,412600.0
2008-04-09 11:20:00,12.17,12.19,12.15,12.17,245600.0,8.8608,8.8753,8.8462,8.8608,245600.0
2008-04-09 11:25:00,12.17,12.18,12.15,12.17,213600.0,8.8608,8.868,8.8462,8.8608,213600.0
2008-04-09 11:30:00,12.17,12.17,12.15,12.16,153000.0,8.8608,8.8608,8.8462,8.8535,153000.0
2008-04-09 11:35:00,12.15,12.16,12.15,12.15,126200.0,8.8462,8.8535,8.8462,8.8462,126200.0
2008-04-09 11:40:00,12.15,12.19,12.15,12.18,379600.0,8.8462,8.8753,8.8462,8.868,379600.0
2008-04-09 11:45:00,12.18,12.19,12.15,12.16,108800.0,8.868,8.8753,8.8462,8.8535,108800.0
2008-04-09 11:50:00,12.16,12.17,12.14,12.15,117000.0,8.8535,8.8608,8.8389,8.8462,117000.0
2008-04-09 11:55:00,12.15,12.16,12.15,12.15,117800.0,8.8462,8.8535,8.8462,8.8462,117800.0
2008-04-09 12:00:00,12.15,12.16,12.13,12.15,163200.0,8.8462,8.8535,8.8316,8.8462,163200.0
2008-04-09 12:05:00,12.16,12.17,12.15,12.17,65200.0,8.8535,8.8608,8.8462,8.8608,65200.0
2008-04-09 12:10:00,12.16,12.17,12.15,12.16,115200.0,8.8535,8.8608,8.8462,8.8535,115200.0
2008-04-09 12:15:00,12.16,12.17,12.14,12.15,171200.0,8.8535,8.8608,8.8389,8.8462,171200.0
2008-04-09 12:20:00,12.15,12.16,12.13,12.16,73600.0,8.8462,8.8535,8.8316,8.8535,73600.0
2008-04-09 12:25:00,12.16,12.17,12.15,12.17,97600.0,8.8535,8.8608,8.8462,8.8608,97600.0
2008-04-09 12:30:00,12.17,12.17,12.15,12.17,122600.0,8.8608,8.8608,8.8462,8.8608,122600.0
2008-04-09 12:35:00,12.17,12.17,12.15,12.16,71400.0,8.8608,8.8608,8.8462,8.8535,71400.0
2008-04-09 12:40:00,12.15,12.15,12.13,12.15,54000.0,8.8462,8.8462,8.8316,8.8462,54000.0
2008-04-09 12:45:00,12.15,12.15,12.13,12.13,38600.0,8.8462,8.8462,8.8316,8.8316,38600.0
2008-04-09 12:50:00,12.13,12.13,12.12,12.12,70200.0,8.8316,8.8316,8.8244,8.8244,70200.0
2008-04-09 12:55:00,12.12,12.13,12.12,12.13,79400.0,8.8244,8.8316,8.8244,8.8316,79400.0
2008-04-09 13:00:00,12.13,12.13,12.12,12.13,301200.0,8.8316,8.8316,8.8244,8.8316,301200.0
2008-04-09 13:05:00,12.13,12.14,12.1,12.13,148000.0,8.8316,8.8389,8.8098,8.8316,148000.0
2008-04-09 13:10:00,12.14,12.16,12.13,12.15,159400.0,8.8389,8.8535,8.8316,8.8462,159400.0
2008-04-09 13:15:00,12.15,12.15,12.14,12.15,76800.0,8.8462,8.8462,8.8389,8.8462,76800.0
2008-04-09 13:20:00,12.15,12.15,12.13,12.13,103200.0,8.8462,8.8462,8.8316,8.8316,103200.0
2008-04-09 13:25:00,12.13,12.13,12.12,12.12,147400.0,8.8316,8.8316,8.8244,8.8244,147400.0
2008-04-09 13:30:00,12.13,12.13,12.12,12.13,70400.0,8.8316,8.8316,8.8244,8.8316,70400.0
2008-04-09 13:35:00,12.13,12.15,12.13,12.15,223800.0,8.8316,8.8462,8.8316,8.8462,223800.0
2008-04-09 13:40:00,12.15,12.15,12.12,12.12,184000.0,8.8462,8.8462,8.8244,8.8244,184000.0
2008-04-09 13:45:00,12.13,12.13,12.11,12.11,216800.0,8.8316,8.8316,8.8171,8.8171,216800.0
2008-04-09 13:50:00,12.11,12.11,12.1,12.11,138600.0,8.8171,8.8171,8.8098,8.8171,138600.0
2008-04-09 13:55:00,12.11,12.13,12.1,12.13,160000.0,8.8171,8.8316,8.8098,8.8316,160000.0
2008-04-09 14:00:00,12.13,12.14,12.13,12.13,69000.0,8.8316,8.8389,8.8316,8.8316,69000.0
2008-04-09 14:05:00,12.13,12.15,12.12,12.12,181400.0,8.8316,8.8462,8.8244,8.8244,181400.0
2008-04-09 14:10:00,12.12,12.13,12.1,12.1,74800.0,8.8244,8.8316,8.8098,8.8098,74800.0
2008-04-09 14:15:00,12.1,12.11,12.07,12.08,324800.0,8.8098,8.8171,8.788,8.7952,324800.0
2008-04-09 14:20:00,12.08,12.09,12.07,12.08,92200.0,8.7952,8.8025,8.788,8.7952,92200.0
2008-04-09 14:25:00,12.08,12.09,12.06,12.08,190000.0,8.7952,8.8025,8.7807,8.7952,190000.0
2008-04-09 14:30:00,12.07,12.07,12.05,12.06,176200.0,8.788,8.788,8.7734,8.7807,176200.0
2008-04-09 14:35:00,12.06,12.08,12.06,12.08,147800.0,8.7807,8.7952,8.7807,8.7952,147800.0
2008-04-09 14:40:00,12.08,12.09,12.08,12.08,105600.0,8.7952,8.8025,8.7952,8.7952,105600.0
2008-04-09 14:45:00,12.08,12.1,12.08,12.09,101600.0,8.7952,8.8098,8.7952,8.8025,101600.0
2008-04-09 14:50:00,12.09,12.09,12.07,12.08,133600.0,8.8025,8.8025,8.788,8.7952,133600.0
2008-04-09 14:55:00,12.08,12.08,12.06,12.07,404000.0,8.7952,8.7952,8.7807,8.788,404000.0
2008-04-09 15:00:00,12.07,12.09,12.06,12.08,181400.0,8.788,8.8025,8.7807,8.7952,181400.0
2008-04-09 15:05:00,12.08,12.08,12.04,12.06,266200.0,8.7952,8.7952,8.7661,8.7807,266200.0
2008-04-09 15:10:00,12.06,12.06,12.03,12.06,242400.0,8.7807,8.7807,8.7588,8.7807,242400.0
2008-04-09 15:15:00,12.06,12.08,12.05,12.08,129000.0,8.7807,8.7952,8.7734,8.7952,129000.0
2008-04-09 15:20:00,12.08,12.12,12.08,12.11,330400.0,8.7952,8.8244,8.7952,8.8171,330400.0
2008-04-09 15:25:00,12.11,12.13,12.1,12.12,163600.0,8.8171,8.8316,8.8098,8.8244,163600.0
2008-04-09 15:30:00,12.11,12.13,12.11,12.12,101800.0,8.8171,8.8316,8.8171,8.8244,101800.0
2008-04-09 15:35:00,12.12,12.16,12.12,12.16,164400.0,8.8244,8.8535,8.8244,8.8535,164400.0
2008-04-09 15:40:00,12.15,12.15,12.13,12.13,351800.0,8.8462,8.8462,8.8316,8.8316,351800.0
2008-04-09 15:45:00,12.13,12.13,12.1,12.1,380600.0,8.8316,8.8316,8.8098,8.8098,380600.0
2008-04-09 15:50:00,12.1,12.12,12.1,12.1,249000.0,8.8098,8.8244,8.8098,8.8098,249000.0
2008-04-09 15:55:00,12.1,12.1,12.08,12.09,277400.0,8.8098,8.8098,8.7952,8.8025,277400.0
2008-04-10 09:30:00,12.13,12.13,12.06,12.12,177800.0,8.8316,8.8316,8.7807,8.8244,177800.0
2008-04-10 09:35:00,12.12,12.19,12.12,12.19,282400.0,8.8244,8.8753,8.8244,8.8753,282400.0
2008-04-10 09:40:00,12.18,12.25,12.17,12.22,311000.0,8.868,8.919,8.8608,8.8972,311000.0
2008-04-10 09:45:00,12.22,12.22,12.2,12.2,345200.0,8.8972,8.8972,8.8826,8.8826,345200.0
2008-04-10 09:50:00,12.2,12.2,12.17,12.2,128200.0,8.8826,8.8826,8.8608,8.8826,128200.0
2008-04-10 09:55:00,12.2,12.2,12.17,12.19,128600.0,8.8826,8.8826,8.8608,8.8753,128600.0
2008-04-10 10:00:00,12.18,12.19,12.17,12.18,453200.0,8.868,8.8753,8.8608,8.868,453200.0
2008-04-10 10:05:00,12.18,12.2,12.17,12.17,297200.0,8.868,8.8826,8.8608,8.8608,297200.0
2008-04-10 10:10:00,12.17,12.2,12.16,12.18,316600.0,8.8608,8.8826,8.8535,8.868,316600.0
2008-04-10 10:15:00,12.18,12.2,12.17,12.2,268000.0,8.868,8.8826,8.8608,8.8826,268000.0
2008-04-10 10:20:00,12.2,12.24,12.17,12.22,254800.0,8.8826,8.9117,8.8608,8.8972,254800.0
2008-04-10 10:25:00,12.22,12.28,12.22,12.28,175000.0,8.8972,8.9409,8.8972,8.9409,175000.0
2008-04-10 10:30:00,12.28,12.3,12.23,12.24,490800.0,8.9409,8.9554,8.9045,8.9117,490800.0
2008-04-10 10:35:00,12.25,12.25,12.24,12.24,92000.0,8.919,8.919,8.9117,8.9117,92000.0
2008-04-10 10:40:00,12.24,12.27,12.24,12.27,390000.0,8.9117,8.9336,8.9117,8.9336,390000.0
2008-04-10 10:45:00,12.27,12.31,12.27,12.31,109400.0,8.9336,8.9627,8.9336,8.9627,109400.0
2008-04-10 10:50:00,12.31,12.33,12.31,12.32,157400.0,8.9627,8.9773,8.9627,8.97,157400.0
2008-04-10 10:55:00,12.32,12.38,12.32,12.37,228800.0,8.97,9.0137,8.97,9.0064,228800.0
2008-04-10 11:00:00,12.37,12.38,12.31,12.31,213400.0,9.0064,9.0137,8.9627,8.9627,213400.0
2008-04-10 11:05:00,12.31,12.35,12.31,12.33,353000.0,8.9627,8.9918,8.9627,8.9773,353000.0
2008-04-10 11:10:00,12.33,12.33,12.3,12.32,314800.0,8.9773,8.9773,8.9554,8.97,314800.0
2008-04-10 11:15:00,12.32,12.34,12.32,12.34,62800.0,8.97,8.9845,8.97,8.9845,62800.0
2008-04-10 11:20:00,12.34,12.36,12.3,12.3,241600.0,8.9845,8.9991,8.9554,8.9554,241600.0
2008-04-10 11:25:00,12.3,12.31,12.24,12.24,161400.0,8.9554,8.9627,8.9117,8.9117,161400.0
2008-04-10 11:30:00,12.25,12.29,12.25,12.28,45200.0,8.919,8.9481,8.919,8.9409,45200.0
2008-04-10 11:35:00,12.29,12.31,12.27,12.27,139000.0,8.9481,8.9627,8.9336,8.9336,139000.0
2008-04-10 11:40:00,12.27,12.3,12.27,12.3,84400.0,8.9336,8.9554,8.9336,8.9554,84400.0
2008-04-10 11:45:00,12.3,12.3,12.29,12.29,59000.0,8.9554,8.9554,8.9481,8.9481,59000.0
2008-04-10 11:50:00,12.29,12.31,12.29,12.3,51400.0,8.9481,8.9627,8.9481,8.9554,51400.0
2008-04-10 11:55:00,12.3,12.32,12.3,12.31,53400.0,8.9554,8.97,8.9554,8.9627,53400.0
2008-04-10 12:00:00,12.31,12.33,12.3,12.31,86600.0,8.9627,8.9773,8.9554,8.9627,86600.0
2008-04-10 12:05:00,12.3,12.3,12.28,12.29,63600.0,8.9554,8.9554,8.9409,8.9481,63600.0
2008-04-10 12:10:00,12.29,12.3,12.28,12.29,89000.0,8.9481,8.9554,8.9409,8.9481,89000.0
2008-04-10 12:15:00,12.29,12.3,12.29,12.29,42000.0,8.9481,8.9554,8.9481,8.9481,42000.0
2008-04-10 12:20:00,12.3,12.33,12.29,12.3,325400.0,8.9554,8.9773,8.9481,8.9554,325400.0
2008-04-10 12:25:00,12.3,12.31,12.3,12.31,62000.0,8.9554,8.9627,8.9554,8.9627,62000.0
2008-04-10 12:30:00,12.31,12.35,12.31,12.35,130200.0,8.9627,8.9918,8.9627,8.9918,130200.0
2008-04-10 12:35:00,12.34,12.35,12.33,12.35,131200.0,8.9845,8.9918,8.9773,8.9918,131200.0
2008-04-10 12:40:00,12.35,12.36,12.34,12.35,107400.0,8.9918,8.9991,8.9845,8.9918,107400.0
2008-04-10 12:45:00,12.35,12.36,12.31,12.31,113400.0,8.9918,8.9991,8.9627,8.9627,113400.0
2008-04-10 12:50:00,12.31,12.31,12.3,12.31,94400.0,8.9627,8.9627,8.9554,8.9627,94400.0
2008-04-10 12:55:00,12.31,12.32,12.31,12.31,51600.0,8.9627,8.97,8.9627,8.9627,51600.0
2008-04-10 13:00:00,12.31,12.34,12.31,12.31,159800.0,8.9627,8.9845,8.9627,8.9627,159800.0
2008-04-10 13:05:00,12.31,12.31,12.3,12.31,39800.0,8.9627,8.9627,8.9554,8.9627,39800.0
2008-04-10 13:10:00,12.31,12.34,12.31,12.34,60400.0,8.9627,8.9845,8.9627,8.9845,60400.0
2008-04-10 13:15:00,12.34,12.34,12.34,12.34,36800.0,8.9845,8.9845,8.9845,8.9845,36800.0
2008-04-10 13:20:00,12.34,12.35,12.33,12.33,68000.0,8.9845,8.9918,8.9773,8.9773,68000.0
2008-04-10 13:25:00,12.33,12.33,12.31,12.31,187400.0,8.9773,8.9773,8.9627,8.9627,187400.0
2008-04-10 13:30:00,12.31,12.33,12.29,12.3,365800.0,8.9627,8.9773,8.9481,8.9554,365800.0
2008-04-10 13:35:00,12.3,12.31,12.3,12.3,59600.0,8.9554,8.9627,8.9554,8.9554,59600.0
2008-04-10 13:40:00,12.3,12.3,12.27,12.27,93000.0,8.9554,8.9554,8.9336,8.9336,93000.0
2008-04-10 13:45:00,12.27,12.28,12.26,12.27,91400.0,8.9336,8.9409,8.9263,8.9336,91400.0
2008-04-10 13:50:00,12.27,12.27,12.22,12.22,422800.0,8.9336,8.9336,8.8972,8.8972,422800.0
2008-04-10 13:55:00,12.22,12.22,12.22,12.22,45200.0,8.8972,8.8972,8.8972,8.8972,45200.0
2008-04-10 14:00:00,12.22,12.22,12.22,12.22,63200.0,8.8972,8.8972,8.8972,8.8972,63200.0
2008-04-10 14:05:00,12.22,12.22,12.22,12.22,30000.0,8.8972,8.8972,8.8972,8.8972,30000.0
2008-04-10 14:10:00,12.22,12.22,12.22,12.22,70200.0,8.8972,8.8972,8.8972,8.8972,70200.0
2008-04-10 14:15:00,12.22,12.22,12.21,12.21,90800.0,8.8972,8.8972,8.8899,8.8899,90800.0
2008-04-10 14:20:00,12.21,12.21,12.19,12.19,160400.0,8.8899,8.8899,8.8753,8.8753,160400.0
2008-04-10 14:25:00,12.19,12.19,12.18,12.18,104800.0,8.8753,8.8753,8.868,8.868,104800.0
2008-04-10 14:30:00,12.18,12.19,12.17,12.18,322800.0,8.868,8.8753,8.8608,8.868,322800.0
2008-04-10 14:35:00,12.18,12.18,12.17,12.17,219400.0,8.868,8.868,8.8608,8.8608,219400.0
2008-04-10 14:40:00,12.17,12.17,12.16,12.17,195800.0,8.8608,8.8608,8.8535,8.8608,195800.0
2008-04-10 14:45:00,12.17,12.19,12.16,12.19,315200.0,8.8608,8.8753,8.8535,8.8753,315200.0
2008-04-10 14:50:00,12.19,12.21,12.18,12.21,221600.0,8.8753,8.8899,8.868,8.8899,221600.0
2008-04-10 14:55:00,12.21,12.21,12.21,12.21,89400.0,8.8899,8.8899,8.8899,8.8899,89400.0
2008-04-10 15:00:00,12.21,12.23,12.21,12.23,98200.0,8.8899,8.9045,8.8899,8.9045,98200.0
2008-04-10 15:05:00,12.23,12.25,12.22,12.23,129400.0,8.9045,8.919,8.8972,8.9045,129400.0
2008-04-10 15:10:00,12.23,12.24,12.21,12.21,169800.0,8.9045,8.9117,8.8899,8.8899,169800.0
2008-04-10 15:15:00,12.21,12.22,12.21,12.21,96600.0,8.8899,8.8972,8.8899,8.8899,96600.0
2008-04-10 15:20:00,12.21,12.22,12.21,12.22,94400.0,8.8899,8.8972,8.8899,8.8972,94400.0
2008-04-10 15:25:00,12.22,12.24,12.22,12.24,101800.0,8.8972,8.9117,8.8972,8.9117,101800.0
2008-04-10 15:30:00,12.23,12.24,12.2,12.21,182000.0,8.9045,8.9117,8.8826,8.8899,182000.0
2008-04-10 15:35:00,12.2,12.22,12.2,12.22,226600.0,8.8826,8.8972,8.8826,8.8972,226600.0
2008-04-10 15:40:00,12.22,12.22,12.2,12.21,246800.0,8.8972,8.8972,8.8826,8.8899,246800.0
2008-04-10 15:45:00,12.21,12.23,12.21,12.23,209000.0,8.8899,8.9045,8.8899,8.9045,209000.0
2008-04-10 15:50:00,12.23,12.25,12.22,12.25,396800.0,8.9045,8.919,8.8972,8.919,396800.0
2008-04-10 15:55:00,12.24,12.27,12.24,12.26,388600.0,8.9117,8.9336,8.9117,8.9263,388600.0
2008-04-11 09:30:00,12.11,12.29,12.11,12.27,181600.0,8.8171,8.9481,8.8171,8.9336,181600.0
2008-04-11 09:35:00,12.27,12.3,12.27,12.29,185000.0,8.9336,8.9554,8.9336,8.9481,185000.0
2008-04-11 09:40:00,12.29,12.34,12.29,12.3,102400.0,8.9481,8.9845,8.9481,8.9554,102400.0
2008-04-11 09:45:00,12.3,12.3,12.26,12.27,151600.0,8.9554,8.9554,8.9263,8.9336,151600.0
2008-04-11 09:50:00,12.27,12.27,12.22,12.24,296200.0,8.9336,8.9336,8.8972,8.9117,296200.0
2008-04-11 09:55:00,12.24,12.24,12.18,12.19,146600.0,8.9117,8.9117,8.868,8.8753,146600.0
2008-04-11 10:00:00,12.19,12.24,12.19,12.22,349800.0,8.8753,8.9117,8.8753,8.8972,349800.0
2008-04-11 10:05:00,12.22,12.22,12.19,12.21,231400.0,8.8972,8.8972,8.8753,8.8899,231400.0
2008-04-11 10:10:00,12.2,12.24,12.2,12.23,205200.0,8.8826,8.9117,8.8826,8.9045,205200.0
2008-04-11 10:15:00,12.22,12.25,12.22,12.25,266400.0,8.8972,8.919,8.8972,8.919,266400.0
2008-04-11 10:20:00,12.25,12.25,12.21,12.21,178000.0,8.919,8.919,8.8899,8.8899,178000.0
2008-04-11 10:25:00,12.21,12.24,12.21,12.24,148800.0,8.8899,8.9117,8.8899,8.9117,148800.0
2008-04-11 10:30:00,12.24,12.25,12.23,12.24,307200.0,8.9117,8.919,8.9045,8.9117,307200.0
2008-04-11 10:35:00,12.24,12.26,12.23,12.26,122200.0,8.9117,8.9263,8.9045,8.9263,122200.0
2008-04-11 10:40:00,12.26,12.27,12.24,12.24,173800.0,8.9263,8.9336,8.9117,8.9117,173800.0
2008-04-11 10:45:00,12.24,12.24,12.23,12.24,109600.0,8.9117,8.9117,8.9045,8.9117,109600.0
2008-04-11 10:50:00,12.24,12.24,12.22,12.24,80600.0,8.9117,8.9117,8.8972,8.9117,80600.0
2008-04-11 10:55:00,12.24,12.26,12.22,12.24,128400.0,8.9117,8.9263,8.8972,8.9117,128400.0
2008-04-11 11:00:00,12.24,12.25,12.23,12.24,326400.0,8.9117,8.919,8.9045,8.9117,326400.0
2008-04-11 11:05:00,12.23,12.27,12.22,12.25,795600.0,8.9045,8.9336,8.8972,8.919,795600.0
2008-04-11 11:10:00,12.24,12.25,12.22,12.23,72200.0,8.9117,8.919,8.8972,8.9045,72200.0
2008-04-11 11:15:00,12.22,12.23,12.21,12.21,67800.0,8.8972,8.9045,8.8899,8.8899,67800.0
2008-04-11 11:20:00,12.21,12.22,12.2,12.22,58400.0,8.8899,8.8972,8.8826,8.8972,58400.0
2008-04-11 11:25:00,12.21,12.21,12.19,12.2,75200.0,8.8899,8.8899,8.8753,8.8826,75200.0
2008-04-11 11:30:00,12.2,12.2,12.18,12.18,40800.0,8.8826,8.8826,8.868,8.868,40800.0
2008-04-11 11:35:00,12.19,12.19,12.17,12.17,66000.0,8.8753,8.8753,8.8608,8.8608,66000.0
2008-04-11 11:40:00,12.17,12.18,12.15,12.15,174400.0,8.8608,8.868,8.8462,8.8462,174400.0
2008-04-11 11:45:00,12.15,12.15,12.15,12.15,78800.0,8.8462,8.8462,8.8462,8.8462,78800.0
2008-04-11 11:50:00,12.15,12.16,12.12,12.12,114200.0,8.8462,8.8535,8.8244,8.8244,114200.0
2008-04-11 11:55:00,12.12,12.17,12.12,12.15,114600.0,8.8244,8.8608,8.8244,8.8462,114600.0
2008-04-11 12:00:00,12.15,12.17,12.15,12.15,68400.0,8.8462,8.8608,8.8462,8.8462,68400.0
2008-04-11 12:05:00,12.15,12.15,12.11,12.12,163800.0,8.8462,8.8462,8.8171,8.8244,163800.0
2008-04-11 12:10:00,12.12,12.13,12.1,12.11,67600.0,8.8244,8.8316,8.8098,8.8171,67600.0
2008-04-11 12:15:00,12.11,12.13,12.1,12.13,154400.0,8.8171,8.8316,8.8098,8.8316,154400.0
2008-04-11 12:20:00,12.13,12.13,12.09,12.1,218200.0,8.8316,8.8316,8.8025,8.8098,218200.0
2008-04-11 12:25:00,12.1,12.1,12.08,12.08,137200.0,8.8098,8.8098,8.7952,8.7952,137200.0
2008-04-11 12:30:00,12.08,12.08,12.06,12.08,161800.0,8.7952,8.7952,8.7807,8.7952,161800.0
2008-04-11 12:35:00,12.07,12.07,12.06,12.06,52200.0,8.788,8.788,8.7807,8.7807,52200.0
2008-04-11 12:40:00,12.06,12.08,12.06,12.06,104200.0,8.7807,8.7952,8.7807,8.7807,104200.0
2008-04-11 12:45:00,12.06,12.07,12.04,12.05,156200.0,8.7807,8.788,8.7661,8.7734,156200.0
2008-04-11 12:50:00,12.05,12.06,12.04,12.06,88600.0,8.7734,8.7807,8.7661,8.7807,88600.0
2008-04-11 12:55:00,12.06,12.06,12.04,12.04,91800.0,8.7807,8.7807,8.7661,8.7661,91800.0
2008-04-11 13:00:00,12.04,12.05,12.02,12.05,143000.0,8.7661,8.7734,8.7516,8.7734,143000.0
2008-04-11 13:05:00,12.05,12.06,12.04,12.04,70200.0,8.7734,8.7807,8.7661,8.7661,70200.0
2008-04-11 13:10:00,12.04,12.06,12.04,12.05,75200.0,8.7661,8.7807,8.7661,8.7734,75200.0
2008-04-11 13:15:00,12.05,12.07,12.05,12.06,133800.0,8.7734,8.788,8.7734,8.7807,133800.0
2008-04-11 13:20:00,12.05,12.05,12.02,12.03,222000.0,8.7734,8.7734,8.7516,8.7588,222000.0
2008-04-11 13:25:00,12.03,12.04,12.01,12.03,98600.0,8.7588,8.7661,8.7443,8.7588,98600.0
2008-04-11 13:30:00,12.02,12.03,12.02,12.02,55400.0,8.7516,8.7588,8.7516,8.7516,55400.0
2008-04-11 13:35:00,12.02,12.03,12.01,12.03,143800.0,8.7516,8.7588,8.7443,8.7588,143800.0
2008-04-11 13:40:00,12.03,12.03,12.0,12.0,147200.0,8.7588,8.7588,8.737,8.737,147200.0
2008-04-11 13:45:00,12.0,12.01,12.0,12.01,80000.0,8.737,8.7443,8.737,8.7443,80000.0
2008-04-11 13:50:00,12.01,12.01,12.0,12.01,114200.0,8.7443,8.7443,8.737,8.7443,114200.0
2008-04-11 13:55:00,12.01,12.01,11.99,12.0,145800.0,8.7443,8.7443,8.7297,8.737,145800.0
2008-04-11 14:00:00,12.01,12.01,12.0,12.0,62200.0,8.7443,8.7443,8.737,8.737,62200.0
2008-04-11 14:05:00,12.01,12.01,11.99,11.99,159400.0,8.7443,8.7443,8.7297,8.7297,159400.0
2008-04-11 14:10:00,11.99,11.99,11.97,11.97,100800.0,8.7297,8.7297,8.7151,8.7151,100800.0
2008-04-11 14:15:00,11.97,11.98,11.95,11.97,303000.0,8.7151,8.7224,8.7006,8.7151,303000.0
2008-04-11 14:20:00,11.97,11.98,11.96,11.97,158000.0,8.7151,8.7224,8.7079,8.7151,158000.0
2008-04-11 14:25:00,11.97,11.99,11.97,11.99,190800.0,8.7151,8.7297,8.7151,8.7297,190800.0
2008-04-11 14:30:00,11.99,12.03,11.97,11.98,304800.0,8.7297,8.7588,8.7151,8.7224,304800.0
2008-04-11 14:35:00,11.97,11.98,11.96,11.97,104600.0,8.7151,8.7224,8.7079,8.7151,104600.0
2008-04-11 14:40:00,11.96,11.97,11.96,11.96,83600.0,8.7079,8.7151,8.7079,8.7079,83600.0
2008-04-11 14:45:00,11.96,11.97,11.96,11.96,71000.0,8.7079,8.7151,8.7079,8.7079,71000.0
2008-04-11 14:50:00,11.96,11.97,11.96,11.97,154200.0,8.7079,8.7151,8.7079,8.7151,154200.0
2008-04-11 14:55:00,11.97,12.01,11.97,12.01,471000.0,8.7151,8.7443,8.7151,8.7443,471000.0
2008-04-11 15:00:00,12.01,12.02,11.99,12.0,195400.0,8.7443,8.7516,8.7297,8.737,195400.0
2008-04-11 15:05:00,12.0,12.01,11.98,11.99,239200.0,8.737,8.7443,8.7224,8.7297,239200.0
2008-04-11 15:10:00,11.99,11.99,11.96,11.97,127400.0,8.7297,8.7297,8.7079,8.7151,127400.0
2008-04-11 15:15:00,11.97,12.01,11.96,11.98,145200.0,8.7151,8.7443,8.7079,8.7224,145200.0
2008-04-11 15:20:00,11.98,11.99,11.95,11.95,124000.0,8.7224,8.7297,8.7006,8.7006,124000.0
2008-04-11 15:25:00,11.95,11.97,11.95,11.95,225800.0,8.7006,8.7151,8.7006,8.7006,225800.0
2008-04-11 15:30:00,11.96,11.96,11.93,11.95,130000.0,8.7079,8.7079,8.686,8.7006,130000.0
2008-04-11 15:35:00,11.94,11.95,11.92,11.93,166200.0,8.6933,8.7006,8.6787,8.686,166200.0
2008-04-11 15:40:00,11.93,11.94,11.92,11.93,233400.0,8.686,8.6933,8.6787,8.686,233400.0
2008-04-11 15:45:00,11.93,11.93,11.92,11.92,172200.0,8.686,8.686,8.6787,8.6787,172200.0
2008-04-11 15:50:00,11.92,11.94,11.9,11.94,347600.0,8.6787,8.6933,8.6642,8.6933,347600.0
2008-04-11 15:55:00,11.94,11.96,11.93,11.94,455400.0,8.6933,8.7079,8.686,8.6933,455400.0
2008-04-14 09:30:00,11.95,11.95,11.88,11.9,229800.0,8.7006,8.7006,8.6496,8.6642,229800.0
2008-04-14 09:35:00,11.9,11.97,11.88,11.94,164200.0,8.6642,8.7151,8.6496,8.6933,164200.0
2008-04-14 09:40:00,11.94,11.99,11.94,11.95,117600.0,8.6933,8.7297,8.6933,8.7006,117600.0
2008-04-14 09:45:00,11.96,11.97,11.89,11.9,360000.0,8.7079,8.7151,8.6569,8.6642,360000.0
2008-04-14 09:50:00,11.9,11.91,11.88,11.88,98400.0,8.6642,8.6715,8.6496,8.6496,98400.0
2008-04-14 09:55:00,11.88,11.88,11.85,11.87,121200.0,8.6496,8.6496,8.6278,8.6423,121200.0
2008-04-14 10:00:00,11.88,11.88,11.83,11.84,310200.0,8.6496,8.6496,8.6132,8.6205,310200.0
2008-04-14 10:05:00,11.84,11.85,11.78,11.78,278600.0,8.6205,8.6278,8.5768,8.5768,278600.0
2008-04-14 10:10:00,11.78,11.8,11.78,11.8,98800.0,8.5768,8.5914,8.5768,8.5914,98800.0
2008-04-14 10:15:00,11.8,11.8,11.78,11.8,88400.0,8.5914,8.5914,8.5768,8.5914,88400.0
2008-04-14 10:20:00,11.8,11.81,11.79,11.8,93400.0,8.5914,8.5987,8.5841,8.5914,93400.0
2008-04-14 10:25:00,11.79,11.81,11.79,11.8,82600.0,8.5841,8.5987,8.5841,8.5914,82600.0
2008-04-14 10:30:00,11.8,11.82,11.79,11.82,106400.0,8.5914,8.6059,8.5841,8.6059,106400.0
2008-04-14 10:35:00,11.82,11.83,11.8,11.82,75000.0,8.6059,8.6132,8.5914,8.6059,75000.0
2008-04-14 10:40:00,11.83,11.84,11.81,11.81,51200.0,8.6132,8.6205,8.5987,8.5987,51200.0
2008-04-14 10:45:00,11.81,11.81,11.79,11.8,601600.0,8.5987,8.5987,8.5841,8.5914,601600.0
2008-04-14 10:50:00,11.79,11.79,11.76,11.76,111200.0,8.5841,8.5841,8.5623,8.5623,111200.0
2008-04-14 10:55:00,11.76,11.78,11.76,11.77,172600.0,8.5623,8.5768,8.5623,8.5695,172600.0
2008-04-14 11:00:00,11.77,11.77,11.76,11.77,63400.0,8.5695,8.5695,8.5623,8.5695,63400.0
2008-04-14 11:05:00,11.77,11.78,11.75,11.75,166600.0,8.5695,8.5768,8.555,8.555,166600.0
2008-04-14 11:10:00,11.75,11.76,11.74,11.74,140400.0,8.555,8.5623,8.5477,8.5477,140400.0
2008-04-14 11:15:00,11.73,11.74,11.71,11.72,174800.0,8.5404,8.5477,8.5258,8.5331,174800.0
2008-04-14 11:20:00,11.72,11.74,11.71,11.73,218000.0,8.5331,8.5477,8.5258,8.5404,218000.0
2008-04-14 11:25:00,11.73,11.74,11.7,11.7,141200.0,8.5404,8.5477,8.5186,8.5186,141200.0
2008-04-14 11:30:00,11.7,11.71,11.7,11.71,104200.0,8.5186,8.5258,8.5186,8.5258,104200.0
2008-04-14 11:35:00,11.71,11.73,11.7,11.73,107600.0,8.5258,8.5404,8.5186,8.5404,107600.0
2008-04-14 11:40:00,11.72,11.76,11.72,11.75,73000.0,8.5331,8.5623,8.5331,8.555,73000.0
2008-04-14 11:45:00,11.76,11.76,11.74,11.76,45600.0,8.5623,8.5623,8.5477,8.5623,45600.0
2008-04-14 11:50:00,11.76,11.77,11.76,11.76,48000.0,8.5623,8.5695,8.5623,8.5623,48000.0
2008-04-14 11:55:00,11.77,11.78,11.76,11.77,116600.0,8.5695,8.5768,8.5623,8.5695,116600.0
2008-04-14 12:00:00,11.77,11.77,11.76,11.77,51600.0,8.5695,8.5695,8.5623,8.5695,51600.0
2008-04-14 12:05:00,11.77,11.78,11.76,11.77,122800.0,8.5695,8.5768,8.5623,8.5695,122800.0
2008-04-14 12:10:00,11.77,11.78,11.77,11.78,42600.0,8.5695,8.5768,8.5695,8.5768,42600.0
2008-04-14 12:15:00,11.78,11.8,11.78,11.8,64000.0,8.5768,8.5914,8.5768,8.5914,64000.0
2008-04-14 12:20:00,11.8,11.81,11.79,11.81,87000.0,8.5914,8.5987,8.5841,8.5987,87000.0
2008-04-14 12:25:00,11.81,11.81,11.8,11.81,163800.0,8.5987,8.5987,8.5914,8.5987,163800.0
2008-04-14 12:30:00,11.81,11.82,11.8,11.82,73200.0,8.5987,8.6059,8.5914,8.6059,73200.0
2008-04-14 12:35:00,11.82,11.83,11.81,11.83,80600.0,8.6059,8.6132,8.5987,8.6132,80600.0
2008-04-14 12:40:00,11.83,11.84,11.83,11.84,61600.0,8.6132,8.6205,8.6132,8.6205,61600.0
2008-04-14 12:45:00,11.83,11.84,11.83,11.84,33600.0,8.6132,8.6205,8.6132,8.6205,33600.0
2008-04-14 12:50:00,11.84,11.85,11.83,11.84,155800.0,8.6205,8.6278,8.6132,8.6205,155800.0
2008-04-14 12:55:00,11.84,11.85,11.84,11.84,41400.0,8.6205,8.6278,8.6205,8.6205,41400.0
2008-04-14 13:00:00,11.84,11.85,11.82,11.83,135200.0,8.6205,8.6278,8.6059,8.6132,135200.0
2008-04-14 13:05:00,11.83,11.83,11.82,11.83,193000.0,8.6132,8.6132,8.6059,8.6132,193000.0
2008-04-14 13:10:00,11.83,11.86,11.83,11.86,121400.0,8.6132,8.6351,8.6132,8.6351,121400.0
2008-04-14 13:15:00,11.86,11.86,11.84,11.84,78200.0,8.6351,8.6351,8.6205,8.6205,78200.0
2008-04-14 13:20:00,11.84,11.84,11.83,11.84,71800.0,8.6205,8.6205,8.6132,8.6205,71800.0
2008-04-14 13:25:00,11.83,11.85,11.83,11.84,55800.0,8.6132,8.6278,8.6132,8.6205,55800.0
2008-04-14 13:30:00,11.84,11.85,11.84,11.84,54400.0,8.6205,8.6278,8.6205,8.6205,54400.0
2008-04-14 13:35:00,11.84,11.85,11.83,11.83,24800.0,8.6205,8.6278,8.6132,8.6132,24800.0
2008-04-14 13:40:00,11.83,11.84,11.82,11.84,94800.0,8.6132,8.6205,8.6059,8.6205,94800.0
2008-04-14 13:45:00,11.84,11.84,11.83,11.83,77000.0,8.6205,8.6205,8.6132,8.6132,77000.0
2008-04-14 13:50:00,11.83,11.85,11.83,11.84,124000.0,8.6132,8.6278,8.6132,8.6205,124000.0
2008-04-14 13:55:00,11.84,11.85,11.84,11.84,43600.0,8.6205,8.6278,8.6205,8.6205,43600.0
2008-04-14 14:00:00,11.85,11.85,11.84,11.85,77200.0,8.6278,8.6278,8.6205,8.6278,77200.0
2008-04-14 14:05:00,11.85,11.86,11.85,11.86,104200.0,8.6278,8.6351,8.6278,8.6351,104200.0
2008-04-14 14:10:00,11.85,11.88,11.85,11.87,207400.0,8.6278,8.6496,8.6278,8.6423,207400.0
2008-04-14 14:15:00,11.87,11.87,11.85,11.85,86000.0,8.6423,8.6423,8.6278,8.6278,86000.0
2008-04-14 14:20:00,11.85,11.86,11.85,11.86,84400.0,8.6278,8.6351,8.6278,8.6351,84400.0
2008-04-14 14:25:00,11.85,11.86,11.85,11.85,60800.0,8.6278,8.6351,8.6278,8.6278,60800.0
2008-04-14 14:30:00,11.85,11.85,11.85,11.85,65600.0,8.6278,8.6278,8.6278,8.6278,65600.0
2008-04-14 14:35:00,11.85,11.86,11.85,11.85,117200.0,8.6278,8.6351,8.6278,8.6278,117200.0
2008-04-14 14:40:00,11.85,11.86,11.83,11.84,190600.0,8.6278,8.6351,8.6132,8.6205,190600.0
2008-04-14 14:45:00,11.84,11.84,11.83,11.83,81000.0,8.6205,8.6205,8.6132,8.6132,81000.0
2008-04-14 14:50:00,11.83,11.83,11.81,11.83,211800.0,8.6132,8.6132,8.5987,8.6132,211800.0
2008-04-14 14:55:00,11.83,11.84,11.83,11.83,113600.0,8.6132,8.6205,8.6132,8.6132,113600.0
2008-04-14 15:00:00,11.84,11.84,11.83,11.84,106400.0,8.6205,8.6205,8.6132,8.6205,106400.0
2008-04-14 15:05:00,11.83,11.84,11.83,11.84,139600.0,8.6132,8.6205,8.6132,8.6205,139600.0
2008-04-14 15:10:00,11.84,11.84,11.82,11.82,105000.0,8.6205,8.6205,8.6059,8.6059,105000.0
2008-04-14 15:15:00,11.82,11.83,11.81,11.81,159800.0,8.6059,8.6132,8.5987,8.5987,159800.0
2008-04-14 15:20:00,11.81,11.82,11.81,11.81,96800.0,8.5987,8.6059,8.5987,8.5987,96800.0
2008-04-14 15:25:00,11.81,11.83,11.81,11.81,157200.0,8.5987,8.6132,8.5987,8.5987,157200.0
2008-04-14 15:30:00,11.81,11.81,11.8,11.81,212600.0,8.5987,8.5987,8.5914,8.5987,212600.0
2008-04-14 15:35:00,11.81,11.81,11.81,11.81,160000.0,8.5987,8.5987,8.5987,8.5987,160000.0
2008-04-14 15:40:00,11.81,11.83,11.81,11.81,156600.0,8.5987,8.6132,8.5987,8.5987,156600.0
2008-04-14 15:45:00,11.81,11.81,11.8,11.81,212400.0,8.5987,8.5987,8.5914,8.5987,212400.0
2008-04-14 15:50:00,11.81,11.81,11.8,11.8,124600.0,8.5987,8.5987,8.5914,8.5914,124600.0
2008-04-14 15:55:00,11.8,11.81,11.79,11.81,234200.0,8.5914,8.5987,8.5841,8.5987,234200.0
2008-04-15 09:30:00,11.86,11.86,11.79,11.81,304600.0,8.6351,8.6351,8.5841,8.5987,304600.0
2008-04-15 09:35:00,11.81,11.83,11.8,11.81,183400.0,8.5987,8.6132,8.5914,8.5987,183400.0
2008-04-15 09:40:00,11.81,11.83,11.79,11.8,210200.0,8.5987,8.6132,8.5841,8.5914,210200.0
2008-04-15 09:45:00,11.79,11.83,11.78,11.83,563400.0,8.5841,8.6132,8.5768,8.6132,563400.0
2008-04-15 09:50:00,11.82,11.87,11.82,11.87,384000.0,8.6059,8.6423,8.6059,8.6423,384000.0
2008-04-15 09:55:00,11.87,11.88,11.85,11.85,153000.0,8.6423,8.6496,8.6278,8.6278,153000.0
2008-04-15 10:00:00,11.86,11.91,11.86,11.9,185400.0,8.6351,8.6715,8.6351,8.6642,185400.0
2008-04-15 10:05:00,11.9,11.91,11.9,11.9,167400.0,8.6642,8.6715,8.6642,8.6642,167400.0
2008-04-15 10:10:00,11.9,11.9,11.9,11.9,90000.0,8.6642,8.6642,8.6642,8.6642,90000.0
2008-04-15 10:15:00,11.9,11.9,11.88,11.89,304000.0,8.6642,8.6642,8.6496,8.6569,304000.0
2008-04-15 10:20:00,11.88,11.9,11.87,11.88,346600.0,8.6496,8.6642,8.6423,8.6496,346600.0
2008-04-15 10:25:00,11.88,11.9,11.86,11.9,120000.0,8.6496,8.6642,8.6351,8.6642,120000.0
2008-04-15 10:30:00,11.9,11.93,11.9,11.92,192200.0,8.6642,8.686,8.6642,8.6787,192200.0
2008-04-15 10:35:00,11.93,11.98,11.92,11.97,445600.0,8.686,8.7224,8.6787,8.7151,445600.0
2008-04-15 10:40:00,11.97,11.98,11.93,11.93,183600.0,8.7151,8.7224,8.686,8.686,183600.0
2008-04-15 10:45:00,11.93,11.94,11.92,11.93,96000.0,8.686,8.6933,8.6787,8.686,96000.0
2008-04-15 10:50:00,11.93,11.94,11.89,11.9,274600.0,8.686,8.6933,8.6569,8.6642,274600.0
2008-04-15 10:55:00,11.9,11.95,11.9,11.95,93600.0,8.6642,8.7006,8.6642,8.7006,93600.0
2008-04-15 11:00:00,11.95,11.95,11.94,11.94,82200.0,8.7006,8.7006,8.6933,8.6933,82200.0
2008-04-15 11:05:00,11.94,11.94,11.91,11.92,455400.0,8.6933,8.6933,8.6715,8.6787,455400.0
2008-04-15 11:10:00,11.92,11.94,11.92,11.93,63600.0,8.6787,8.6933,8.6787,8.686,63600.0
2008-04-15 11:15:00,11.93,11.94,11.92,11.94,97400.0,8.686,8.6933,8.6787,8.6933,97400.0
2008-04-15 11:20:00,11.93,11.93,11.93,11.93,63400.0,8.686,8.686,8.686,8.686,63400.0
2008-04-15 11:25:00,11.93,11.93,11.93,11.93,74600.0,8.686,8.686,8.686,8.686,74600.0
2008-04-15 11:30:00,11.93,11.93,11.93,11.93,88200.0,8.686,8.686,8.686,8.686,88200.0
2008-04-15 11:35:00,11.93,11.94,11.92,11.93,109400.0,8.686,8.6933,8.6787,8.686,109400.0
2008-04-15 11:40:00,11.93,11.93,11.93,11.93,111200.0,8.686,8.686,8.686,8.686,111200.0
2008-04-15 11:45:00,11.93,11.95,11.93,11.95,82200.0,8.686,8.7006,8.686,8.7006,82200.0
2008-04-15 11:50:00,11.95,11.95,11.94,11.95,140800.0,8.7006,8.7006,8.6933,8.7006,140800.0
2008-04-15 11:55:00,11.95,11.96,11.95,11.96,80400.0,8.7006,8.7079,8.7006,8.7079,80400.0
2008-04-15 12:00:00,11.96,11.96,11.96,11.96,80000.0,8.7079,8.7079,8.7079,8.7079,80000.0
2008-04-15 12:05:00,11.96,11.97,11.95,11.96,197600.0,8.7079,8.7151,8.7006,8.7079,197600.0
2008-04-15 12:10:00,11.96,11.97,11.95,11.96,89000.0,8.7079,8.7151,8.7006,8.7079,89000.0
2008-04-15 12:15:00,11.96,11.97,11.95,11.97,74400.0,8.7079,8.7151,8.7006,8.7151,74400.0
2008-04-15 12:20:00,11.96,11.97,11.96,11.97,87200.0,8.7079,8.7151,8.7079,8.7151,87200.0
2008-04-15 12:25:00,11.96,11.98,11.96,11.97,110000.0,8.7079,8.7224,8.7079,8.7151,110000.0
2008-04-15 12:30:00,11.97,11.99,11.97,11.97,143200.0,8.7151,8.7297,8.7151,8.7151,143200.0
2008-04-15 12:35:00,11.97,11.99,11.97,11.99,46800.0,8.7151,8.7297,8.7151,8.7297,46800.0
2008-04-15 12:40:00,11.98,11.99,11.98,11.98,104800.0,8.7224,8.7297,8.7224,8.7224,104800.0
2008-04-15 12:45:00,11.98,11.98,11.97,11.98,36200.0,8.7224,8.7224,8.7151,8.7224,36200.0
2008-04-15 12:50:00,11.97,11.99,11.97,11.99,109400.0,8.7151,8.7297,8.7151,8.7297,109400.0
2008-04-15 12:55:00,11.99,11.99,11.98,11.98,121600.0,8.7297,8.7297,8.7224,8.7224,121600.0
2008-04-15 13:00:00,11.98,11.99,11.97,11.99,139400.0,8.7224,8.7297,8.7151,8.7297,139400.0
2008-04-15 13:05:00,11.99,11.99,11.98,11.99,77600.0,8.7297,8.7297,8.7224,8.7297,77600.0
2008-04-15 13:10:00,11.99,11.99,11.99,11.99,79600.0,8.7297,8.7297,8.7297,8.7297,79600.0
2008-04-15 13:15:00,11.99,11.99,11.99,11.99,74400.0,8.7297,8.7297,8.7297,8.7297,74400.0
2008-04-15 13:20:00,11.99,11.99,11.97,11.97,113400.0,8.7297,8.7297,8.7151,8.7151,113400.0
2008-04-15 13:25:00,11.97,11.99,11.97,11.97,106000.0,8.7151,8.7297,8.7151,8.7151,106000.0
2008-04-15 13:30:00,11.97,11.98,11.97,11.97,316800.0,8.7151,8.7224,8.7151,8.7151,316800.0
2008-04-15 13:35:00,11.98,11.98,11.97,11.97,58800.0,8.7224,8.7224,8.7151,8.7151,58800.0
2008-04-15 13:40:00,11.97,11.99,11.97,11.99,71400.0,8.7151,8.7297,8.7151,8.7297,71400.0
2008-04-15 13:45:00,11.99,11.99,11.98,11.99,150000.0,8.7297,8.7297,8.7224,8.7297,150000.0
2008-04-15 13:50:00,11.99,11.99,11.98,11.98,214000.0,8.7297,8.7297,8.7224,8.7224,214000.0
2008-04-15 13:55:00,11.99,11.99,11.98,11.98,119200.0,8.7297,8.7297,8.7224,8.7224,119200.0
2008-04-15 14:00:00,11.98,11.99,11.98,11.98,128600.0,8.7224,8.7297,8.7224,8.7224,128600.0
2008-04-15 14:05:00,11.98,11.99,11.98,11.99,156000.0,8.7224,8.7297,8.7224,8.7297,156000.0
2008-04-15 14:10:00,11.99,11.99,11.97,11.98,134600.0,8.7297,8.7297,8.7151,8.7224,134600.0
2008-04-15 14:15:00,11.97,11.99,11.97,11.98,68600.0,8.7151,8.7297,8.7151,8.7224,68600.0
2008-04-15 14:20:00,11.99,11.99,11.98,11.98,93800.0,8.7297,8.7297,8.7224,8.7224,93800.0
2008-04-15 14:25:00,11.98,11.99,11.97,11.97,88200.0,8.7224,8.7297,8.7151,8.7151,88200.0
2008-04-15 14:30:00,11.97,11.99,11.97,11.99,134400.0,8.7151,8.7297,8.7151,8.7297,134400.0
2008-04-15 14:35:00,11.99,11.99,11.98,11.98,79600.0,8.7297,8.7297,8.7224,8.7224,79600.0
2008-04-15 14:40:00,11.98,11.99,11.98,11.99,67000.0,8.7224,8.7297,8.7224,8.7297,67000.0
2008-04-15 14:45:00,11.98,11.99,11.97,11.98,101800.0,8.7224,8.7297,8.7151,8.7224,101800.0
2008-04-15 14:50:00,11.97,11.98,11.97,11.97,103000.0,8.7151,8.7224,8.7151,8.7151,103000.0
2008-04-15 14:55:00,11.97,11.98,11.96,11.96,261800.0,8.7151,8.7224,8.7079,8.7079,261800.0
2008-04-15 15:00:00,11.96,11.97,11.96,11.97,96200.0,8.7079,8.7151,8.7079,8.7151,96200.0
2008-04-15 15:05:00,11.97,11.97,11.96,11.96,119800.0,8.7151,8.7151,8.7079,8.7079,119800.0
2008-04-15 15:10:00,11.96,11.98,11.96,11.97,131800.0,8.7079,8.7224,8.7079,8.7151,131800.0
2008-04-15 15:15:00,11.97,11.99,11.97,11.98,139400.0,8.7151,8.7297,8.7151,8.7224,139400.0
2008-04-15 15:20:00,11.97,11.99,11.97,11.99,134200.0,8.7151,8.7297,8.7151,8.7297,134200.0
2008-04-15 15:25:00,11.99,11.99,11.98,11.99,179000.0,8.7297,8.7297,8.7224,8.7297,179000.0
2008-04-15 15:30:00,11.99,12.0,11.99,12.0,156000.0,8.7297,8.737,8.7297,8.737,156000.0
2008-04-15 15:35:00,11.99,12.0,11.99,11.99,128400.0,8.7297,8.737,8.7297,8.7297,128400.0
2008-04-15 15:40:00,11.99,11.99,11.99,11.99,138800.0,8.7297,8.7297,8.7297,8.7297,138800.0
2008-04-15 15:45:00,11.99,12.0,11.99,11.99,169400.0,8.7297,8.737,8.7297,8.7297,169400.0
2008-04-15 15:50:00,11.99,11.99,11.97,11.98,380000.0,8.7297,8.7297,8.7151,8.7224,380000.0
2008-04-15 15:55:00,11.98,12.0,11.98,12.0,388200.0,8.7224,8.737,8.7224,8.737,388200.0
2008-04-16 09:30:00,12.08,12.08,11.85,11.86,299200.0,8.7952,8.7952,8.6278,8.6351,299200.0
2008-04-16 09:35:00,11.87,11.88,11.78,11.78,331600.0,8.6423,8.6496,8.5768,8.5768,331600.0
2008-04-16 09:40:00,11.79,11.84,11.78,11.83,475600.0,8.5841,8.6205,8.5768,8.6132,475600.0
2008-04-16 09:45:00,11.83,12.04,11.83,12.01,617200.0,8.6132,8.7661,8.6132,8.7443,617200.0
2008-04-16 09:50:00,12.02,12.1,12.01,12.08,672600.0,8.7516,8.8098,8.7443,8.7952,672600.0
2008-04-16 09:55:00,12.08,12.09,12.06,12.09,251400.0,8.7952,8.8025,8.7807,8.8025,251400.0
2008-04-16 10:00:00,12.08,12.09,12.03,12.08,410800.0,8.7952,8.8025,8.7588,8.7952,410800.0
2008-04-16 10:05:00,12.08,12.08,12.06,12.06,232400.0,8.7952,8.7952,8.7807,8.7807,232400.0
2008-04-16 10:10:00,12.06,12.08,12.06,12.06,191200.0,8.7807,8.7952,8.7807,8.7807,191200.0
2008-04-16 10:15:00,12.06,12.12,12.06,12.11,289600.0,8.7807,8.8244,8.7807,8.8171,289600.0
2008-04-16 10:20:00,12.12,12.13,12.11,12.13,282200.0,8.8244,8.8316,8.8171,8.8316,282200.0
2008-04-16 10:25:00,12.13,12.18,12.13,12.16,622200.0,8.8316,8.868,8.8316,8.8535,622200.0
2008-04-16 10:30:00,12.16,12.2,12.16,12.19,353000.0,8.8535,8.8826,8.8535,8.8753,353000.0
2008-04-16 10:35:00,12.18,12.19,12.13,12.13,185400.0,8.868,8.8753,8.8316,8.8316,185400.0
2008-04-16 10:40:00,12.13,12.16,12.13,12.15,374600.0,8.8316,8.8535,8.8316,8.8462,374600.0
2008-04-16 10:45:00,12.15,12.15,12.09,12.12,360200.0,8.8462,8.8462,8.8025,8.8244,360200.0
2008-04-16 10:50:00,12.12,12.16,12.11,12.13,274400.0,8.8244,8.8535,8.8171,8.8316,274400.0
2008-04-16 10:55:00,12.13,12.13,12.1,12.11,125800.0,8.8316,8.8316,8.8098,8.8171,125800.0
2008-04-16 11:00:00,12.11,12.15,12.11,12.13,151000.0,8.8171,8.8462,8.8171,8.8316,151000.0
2008-04-16 11:05:00,12.13,12.13,12.08,12.08,110800.0,8.8316,8.8316,8.7952,8.7952,110800.0
2008-04-16 11:10:00,12.08,12.1,12.06,12.07,164600.0,8.7952,8.8098,8.7807,8.788,164600.0
2008-04-16 11:15:00,12.07,12.1,12.06,12.08,91800.0,8.788,8.8098,8.7807,8.7952,91800.0
2008-04-16 11:20:00,12.08,12.09,12.05,12.05,123000.0,8.7952,8.8025,8.7734,8.7734,123000.0
2008-04-16 11:25:00,12.05,12.06,12.03,12.05,231600.0,8.7734,8.7807,8.7588,8.7734,231600.0
2008-04-16 11:30:00,12.05,12.06,12.04,12.05,109600.0,8.7734,8.7807,8.7661,8.7734,109600.0
2008-04-16 11:35:00,12.05,12.06,12.04,12.05,103000.0,8.7734,8.7807,8.7661,8.7734,103000.0
2008-04-16 11:40:00,12.05,12.06,12.05,12.05,71800.0,8.7734,8.7807,8.7734,8.7734,71800.0
2008-04-16 11:45:00,12.05,12.09,12.05,12.06,145200.0,8.7734,8.8025,8.7734,8.7807,145200.0
2008-04-16 11:50:00,12.06,12.08,12.04,12.06,274200.0,8.7807,8.7952,8.7661,8.7807,274200.0
2008-04-16 11:55:00,12.06,12.06,12.05,12.05,111400.0,8.7807,8.7807,8.7734,8.7734,111400.0
2008-04-16 12:00:00,12.05,12.06,12.05,12.05,106200.0,8.7734,8.7807,8.7734,8.7734,106200.0
2008-04-16 12:05:00,12.05,12.06,11.94,12.02,367600.0,8.7734,8.7807,8.6933,8.7516,367600.0
2008-04-16 12:10:00,12.02,12.03,12.01,12.03,145000.0,8.7516,8.7588,8.7443,8.7588,145000.0
2008-04-16 12:15:00,12.03,12.03,11.96,11.97,164400.0,8.7588,8.7588,8.7079,8.7151,164400.0
2008-04-16 12:20:00,11.98,12.01,11.97,11.99,156400.0,8.7224,8.7443,8.7151,8.7297,156400.0
2008-04-16 12:25:00,11.99,12.02,11.98,11.99,67800.0,8.7297,8.7516,8.7224,8.7297,67800.0
2008-04-16 12:30:00,12.0,12.04,11.99,12.0,104200.0,8.737,8.7661,8.7297,8.737,104200.0
2008-04-16 12:35:00,12.0,12.01,11.98,11.99,84200.0,8.737,8.7443,8.7224,8.7297,84200.0
2008-04-16 12:40:00,11.99,12.04,11.99,12.03,100000.0,8.7297,8.7661,8.7297,8.7588,100000.0
2008-04-16 12:45:00,12.04,12.05,12.01,12.01,89600.0,8.7661,8.7734,8.7443,8.7443,89600.0
2008-04-16 12:50:00,12.01,12.05,12.01,12.04,121400.0,8.7443,8.7734,8.7443,8.7661,121400.0
2008-04-16 12:55:00,12.04,12.05,12.03,12.05,64200.0,8.7661,8.7734,8.7588,8.7734,64200.0
2008-04-16 13:00:00,12.04,12.06,12.02,12.03,189400.0,8.7661,8.7807,8.7516,8.7588,189400.0
2008-04-16 13:05:00,12.02,12.02,12.01,12.01,25400.0,8.7516,8.7516,8.7443,8.7443,25400.0
2008-04-16 13:10:00,12.01,12.03,12.01,12.03,106000.0,8.7443,8.7588,8.7443,8.7588,106000.0
2008-04-16 13:15:00,12.03,12.04,12.01,12.04,89400.0,8.7588,8.7661,8.7443,8.7661,89400.0
2008-04-16 13:20:00,12.04,12.06,12.03,12.03,89800.0,8.7661,8.7807,8.7588,8.7588,89800.0
2008-04-16 13:25:00,12.03,12.04,12.03,12.03,32800.0,8.7588,8.7661,8.7588,8.7588,32800.0
2008-04-16 13:30:00,12.03,12.04,12.02,12.02,94200.0,8.7588,8.7661,8.7516,8.7516,94200.0
2008-04-16 13:35:00,12.02,12.03,12.01,12.03,69200.0,8.7516,8.7588,8.7443,8.7588,69200.0
2008-04-16 13:40:00,12.03,12.03,12.02,12.03,46000.0,8.7588,8.7588,8.7516,8.7588,46000.0
2008-04-16 13:45:00,12.03,12.04,12.02,12.02,126200.0,8.7588,8.7661,8.7516,8.7516,126200.0
2008-04-16 13:50:00,12.02,12.03,12.02,12.03,89000.0,8.7516,8.7588,8.7516,8.7588,89000.0
2008-04-16 13:55:00,12.03,12.04,12.01,12.03,130200.0,8.7588,8.7661,8.7443,8.7588,130200.0
2008-04-16 14:00:00,12.03,12.04,12.01,12.03,183000.0,8.7588,8.7661,8.7443,8.7588,183000.0
2008-04-16 14:05:00,12.04,12.04,12.01,12.02,141800.0,8.7661,8.7661,8.7443,8.7516,141800.0
2008-04-16 14:10:00,12.02,12.02,12.0,12.02,51600.0,8.7516,8.7516,8.737,8.7516,51600.0
2008-04-16 14:15:00,12.02,12.05,12.02,12.05,111400.0,8.7516,8.7734,8.7516,8.7734,111400.0
2008-04-16 14:20:00,12.05,12.05,12.04,12.04,110600.0,8.7734,8.7734,8.7661,8.7661,110600.0
2008-04-16 14:25:00,12.04,12.06,12.03,12.06,78800.0,8.7661,8.7807,8.7588,8.7807,78800.0
2008-04-16 14:30:00,12.06,12.08,12.06,12.08,137400.0,8.7807,8.7952,8.7807,8.7952,137400.0
2008-04-16 14:35:00,12.08,12.08,12.02,12.02,209000.0,8.7952,8.7952,8.7516,8.7516,209000.0
2008-04-16 14:40:00,12.02,12.03,12.02,12.03,65600.0,8.7516,8.7588,8.7516,8.7588,65600.0
2008-04-16 14:45:00,12.03,12.03,12.01,12.02,129000.0,8.7588,8.7588,8.7443,8.7516,129000.0
2008-04-16 14:50:00,12.02,12.03,12.02,12.02,107000.0,8.7516,8.7588,8.7516,8.7516,107000.0
2008-04-16 14:55:00,12.02,12.03,11.99,11.99,132400.0,8.7516,8.7588,8.7297,8.7297,132400.0
2008-04-16 15:00:00,11.99,12.02,11.99,12.01,99400.0,8.7297,8.7516,8.7297,8.7443,99400.0
2008-04-16 15:05:00,12.01,12.03,12.0,12.03,178400.0,8.7443,8.7588,8.737,8.7588,178400.0
2008-04-16 15:10:00,12.03,12.05,12.02,12.04,133200.0,8.7588,8.7734,8.7516,8.7661,133200.0
2008-04-16 15:15:00,12.04,12.06,12.04,12.05,256600.0,8.7661,8.7807,8.7661,8.7734,256600.0
2008-04-16 15:20:00,12.05,12.06,12.04,12.04,92200.0,8.7734,8.7807,8.7661,8.7661,92200.0
2008-04-16 15:25:00,12.05,12.06,12.02,12.02,252200.0,8.7734,8.7807,8.7516,8.7516,252200.0
2008-04-16 15:30:00,12.02,12.03,11.99,12.03,407800.0,8.7516,8.7588,8.7297,8.7588,407800.0
2008-04-16 15:35:00,12.03,12.06,12.03,12.05,112800.0,8.7588,8.7807,8.7588,8.7734,112800.0
2008-04-16 15:40:00,12.05,12.06,12.04,12.06,152600.0,8.7734,8.7807,8.7661,8.7807,152600.0
2008-04-16 15:45:00,12.06,12.09,12.05,12.08,379200.0,8.7807,8.8025,8.7734,8.7952,379200.0
2008-04-16 15:50:00,12.08,12.08,12.05,12.05,350200.0,8.7952,8.7952,8.7734,8.7734,350200.0
2008-04-16 15:55:00,12.05,12.07,12.05,12.05,292000.0,8.7734,8.788,8.7734,8.7734,292000.0
2008-04-17 09:30:00,12.05,12.14,12.04,12.13,214600.0,8.7734,8.8389,8.7661,8.8316,214600.0
2008-04-17 09:35:00,12.13,12.29,12.13,12.28,499200.0,8.8316,8.9481,8.8316,8.9409,499200.0
2008-04-17 09:40:00,12.28,12.31,12.25,12.3,392200.0,8.9409,8.9627,8.919,8.9554,392200.0
2008-04-17 09:45:00,12.3,12.31,12.29,12.3,212600.0,8.9554,8.9627,8.9481,8.9554,212600.0
2008-04-17 09:50:00,12.3,12.3,12.17,12.19,452400.0,8.9554,8.9554,8.8608,8.8753,452400.0
2008-04-17 09:55:00,12.19,12.22,12.17,12.22,210400.0,8.8753,8.8972,8.8608,8.8972,210400.0
2008-04-17 10:00:00,12.22,12.22,12.15,12.18,212200.0,8.8972,8.8972,8.8462,8.868,212200.0
2008-04-17 10:05:00,12.18,12.19,12.17,12.18,142400.0,8.868,8.8753,8.8608,8.868,142400.0
2008-04-17 10:10:00,12.18,12.21,12.18,12.21,135000.0,8.868,8.8899,8.868,8.8899,135000.0
2008-04-17 10:15:00,12.2,12.22,12.2,12.21,80800.0,8.8826,8.8972,8.8826,8.8899,80800.0
2008-04-17 10:20:00,12.21,12.21,12.18,12.18,115800.0,8.8899,8.8899,8.868,8.868,115800.0
2008-04-17 10:25:00,12.19,12.21,12.18,12.2,287600.0,8.8753,8.8899,8.868,8.8826,287600.0
2008-04-17 10:30:00,12.2,12.22,12.2,12.21,66400.0,8.8826,8.8972,8.8826,8.8899,66400.0
2008-04-17 10:35:00,12.21,12.24,12.21,12.24,120600.0,8.8899,8.9117,8.8899,8.9117,120600.0
2008-04-17 10:40:00,12.23,12.24,12.21,12.22,111000.0,8.9045,8.9117,8.8899,8.8972,111000.0
2008-04-17 10:45:00,12.22,12.23,12.21,12.22,60000.0,8.8972,8.9045,8.8899,8.8972,60000.0
2008-04-17 10:50:00,12.22,12.22,12.2,12.21,58800.0,8.8972,8.8972,8.8826,8.8899,58800.0
2008-04-17 10:55:00,12.21,12.23,12.21,12.22,44400.0,8.8899,8.9045,8.8899,8.8972,44400.0
2008-04-17 11:00:00,12.22,12.23,12.2,12.2,300600.0,8.8972,8.9045,8.8826,8.8826,300600.0
2008-04-17 11:05:00,12.2,12.21,12.19,12.19,94400.0,8.8826,8.8899,8.8753,8.8753,94400.0
2008-04-17 11:10:00,12.19,12.22,12.19,12.22,61800.0,8.8753,8.8972,8.8753,8.8972,61800.0
2008-04-17 11:15:00,12.22,12.25,12.22,12.24,73000.0,8.8972,8.919,8.8972,8.9117,73000.0
2008-04-17 11:20:00,12.24,12.24,12.22,12.22,77600.0,8.9117,8.9117,8.8972,8.8972,77600.0
2008-04-17 11:25:00,12.22,12.23,12.21,12.23,267600.0,8.8972,8.9045,8.8899,8.9045,267600.0
2008-04-17 11:30:00,12.23,12.24,12.22,12.22,34800.0,8.9045,8.9117,8.8972,8.8972,34800.0
2008-04-17 11:35:00,12.22,12.22,12.21,12.21,49400.0,8.8972,8.8972,8.8899,8.8899,49400.0
2008-04-17 11:40:00,12.21,12.22,12.2,12.22,76000.0,8.8899,8.8972,8.8826,8.8972,76000.0
2008-04-17 11:45:00,12.22,12.23,12.22,12.22,60600.0,8.8972,8.9045,8.8972,8.8972,60600.0
2008-04-17 11:50:00,12.22,12.23,12.22,12.22,38600.0,8.8972,8.9045,8.8972,8.8972,38600.0
2008-04-17 11:55:00,12.22,12.23,12.21,12.23,64200.0,8.8972,8.9045,8.8899,8.9045,64200.0
2008-04-17 12:00:00,12.23,12.23,12.22,12.22,51200.0,8.9045,8.9045,8.8972,8.8972,51200.0
2008-04-17 12:05:00,12.23,12.23,12.22,12.22,49200.0,8.9045,8.9045,8.8972,8.8972,49200.0
2008-04-17 12:10:00,12.23,12.24,12.22,12.23,46000.0,8.9045,8.9117,8.8972,8.9045,46000.0
2008-04-17 12:15:00,12.22,12.23,12.22,12.23,62400.0,8.8972,8.9045,8.8972,8.9045,62400.0
2008-04-17 12:20:00,12.22,12.23,12.22,12.22,53600.0,8.8972,8.9045,8.8972,8.8972,53600.0
2008-04-17 12:25:00,12.23,12.23,12.22,12.23,49400.0,8.9045,8.9045,8.8972,8.9045,49400.0
2008-04-17 12:30:00,12.22,12.23,12.22,12.22,37200.0,8.8972,8.9045,8.8972,8.8972,37200.0
2008-04-17 12:35:00,12.22,12.23,12.22,12.23,48400.0,8.8972,8.9045,8.8972,8.9045,48400.0
2008-04-17 12:40:00,12.23,12.26,12.22,12.26,76600.0,8.9045,8.9263,8.8972,8.9263,76600.0
2008-04-17 12:45:00,12.26,12.27,12.24,12.24,115800.0,8.9263,8.9336,8.9117,8.9117,115800.0
2008-04-17 12:50:00,12.25,12.27,12.24,12.26,61800.0,8.919,8.9336,8.9117,8.9263,61800.0
2008-04-17 12:55:00,12.26,12.28,12.26,12.28,68400.0,8.9263,8.9409,8.9263,8.9409,68400.0
2008-04-17 13:00:00,12.28,12.29,12.28,12.29,54200.0,8.9409,8.9481,8.9409,8.9481,54200.0
2008-04-17 13:05:00,12.29,12.34,12.28,12.33,290600.0,8.9481,8.9845,8.9409,8.9773,290600.0
2008-04-17 13:10:00,12.33,12.34,12.31,12.32,182000.0,8.9773,8.9845,8.9627,8.97,182000.0
2008-04-17 13:15:00,12.32,12.36,12.32,12.35,138000.0,8.97,8.9991,8.97,8.9918,138000.0
2008-04-17 13:20:00,12.35,12.36,12.34,12.36,108600.0,8.9918,8.9991,8.9845,8.9991,108600.0
2008-04-17 13:25:00,12.36,12.37,12.35,12.35,65400.0,8.9991,9.0064,8.9918,8.9918,65400.0
2008-04-17 13:30:00,12.36,12.36,12.33,12.36,113000.0,8.9991,8.9991,8.9773,8.9991,113000.0
2008-04-17 13:35:00,12.36,12.37,12.35,12.37,63600.0,8.9991,9.0064,8.9918,9.0064,63600.0
2008-04-17 13:40:00,12.37,12.37,12.33,12.34,106200.0,9.0064,9.0064,8.9773,8.9845,106200.0
2008-04-17 13:45:00,12.34,12.35,12.34,12.34,38600.0,8.9845,8.9918,8.9845,8.9845,38600.0
2008-04-17 13:50:00,12.34,12.36,12.33,12.33,123200.0,8.9845,8.9991,8.9773,8.9773,123200.0
2008-04-17 13:55:00,12.33,12.34,12.33,12.33,78000.0,8.9773,8.9845,8.9773,8.9773,78000.0
2008-04-17 14:00:00,12.33,12.33,12.31,12.31,123600.0,8.9773,8.9773,8.9627,8.9627,123600.0
2008-04-17 14:05:00,12.31,12.31,12.3,12.31,75600.0,8.9627,8.9627,8.9554,8.9627,75600.0
2008-04-17 14:10:00,12.31,12.31,12.3,12.31,81600.0,8.9627,8.9627,8.9554,8.9627,81600.0
2008-04-17 14:15:00,12.32,12.32,12.3,12.31,68200.0,8.97,8.97,8.9554,8.9627,68200.0
2008-04-17 14:20:00,12.31,12.31,12.31,12.31,58800.0,8.9627,8.9627,8.9627,8.9627,58800.0
2008-04-17 14:25:00,12.31,12.35,12.31,12.35,191400.0,8.9627,8.9918,8.9627,8.9918,191400.0
2008-04-17 14:30:00,12.35,12.36,12.34,12.35,138800.0,8.9918,8.9991,8.9845,8.9918,138800.0
2008-04-17 14:35:00,12.34,12.37,12.34,12.36,84200.0,8.9845,9.0064,8.9845,8.9991,84200.0
2008-04-17 14:40:00,12.37,12.37,12.35,12.35,69600.0,9.0064,9.0064,8.9918,8.9918,69600.0
2008-04-17 14:45:00,12.35,12.36,12.35,12.35,74800.0,8.9918,8.9991,8.9918,8.9918,74800.0
2008-04-17 14:50:00,12.35,12.36,12.34,12.35,127800.0,8.9918,8.9991,8.9845,8.9918,127800.0
2008-04-17 14:55:00,12.34,12.35,12.33,12.33,139200.0,8.9845,8.9918,8.9773,8.9773,139200.0
2008-04-17 15:00:00,12.33,12.34,12.29,12.3,202200.0,8.9773,8.9845,8.9481,8.9554,202200.0
2008-04-17 15:05:00,12.31,12.36,12.3,12.35,207200.0,8.9627,8.9991,8.9554,8.9918,207200.0
2008-04-17 15:10:00,12.35,12.36,12.34,12.35,122600.0,8.9918,8.9991,8.9845,8.9918,122600.0
2008-04-17 15:15:00,12.35,12.37,12.35,12.36,96600.0,8.9918,9.0064,8.9918,8.9991,96600.0
2008-04-17 15:20:00,12.36,12.36,12.34,12.35,112600.0,8.9991,8.9991,8.9845,8.9918,112600.0
2008-04-17 15:25:00,12.34,12.36,12.34,12.35,75800.0,8.9845,8.9991,8.9845,8.9918,75800.0
2008-04-17 15:30:00,12.35,12.38,12.35,12.38,206200.0,8.9918,9.0137,8.9918,9.0137,206200.0
2008-04-17 15:35:00,12.38,12.4,12.38,12.4,182200.0,9.0137,9.0282,9.0137,9.0282,182200.0
2008-04-17 15:40:00,12.4,12.4,12.37,12.38,193400.0,9.0282,9.0282,9.0064,9.0137,193400.0
2008-04-17 15:45:00,12.38,12.39,12.34,12.36,294600.0,9.0137,9.0209,8.9845,8.9991,294600.0
2008-04-17 15:50:00,12.36,12.38,12.35,12.36,300400.0,8.9991,9.0137,8.9918,8.9991,300400.0
2008-04-17 15:55:00,12.36,12.36,12.33,12.34,221000.0,8.9991,8.9991,8.9773,8.9845,221000.0
2008-04-18 09:30:00,12.47,12.5,12.4,12.48,784000.0,9.0792,9.101,9.0282,9.0865,784000.0
2008-04-18 09:35:00,12.48,12.52,12.46,12.52,191600.0,9.0865,9.1156,9.0719,9.1156,191600.0
2008-04-18 09:40:00,12.52,12.52,12.49,12.49,334000.0,9.1156,9.1156,9.0938,9.0938,334000.0
2008-04-18 09:45:00,12.49,12.5,12.44,12.44,165400.0,9.0938,9.101,9.0573,9.0573,165400.0
2008-04-18 09:50:00,12.44,12.5,12.43,12.47,158000.0,9.0573,9.101,9.0501,9.0792,158000.0
2008-04-18 09:55:00,12.47,12.47,12.38,12.39,103200.0,9.0792,9.0792,9.0137,9.0209,103200.0
2008-04-18 10:00:00,12.39,12.4,12.38,12.39,125400.0,9.0209,9.0282,9.0137,9.0209,125400.0
2008-04-18 10:05:00,12.4,12.4,12.38,12.38,43400.0,9.0282,9.0282,9.0137,9.0137,43400.0
2008-04-18 10:10:00,12.38,12.38,12.38,12.38,116800.0,9.0137,9.0137,9.0137,9.0137,116800.0
2008-04-18 10:15:00,12.38,12.38,12.35,12.36,182400.0,9.0137,9.0137,8.9918,8.9991,182400.0
2008-04-18 10:20:00,12.36,12.4,12.36,12.37,576600.0,8.9991,9.0282,8.9991,9.0064,576600.0
2008-04-18 10:25:00,12.37,12.38,12.33,12.37,158000.0,9.0064,9.0137,8.9773,9.0064,158000.0
2008-04-18 10:30:00,12.37,12.39,12.37,12.38,109200.0,9.0064,9.0209,9.0064,9.0137,109200.0
2008-04-18 10:35:00,12.38,12.39,12.38,12.39,59200.0,9.0137,9.0209,9.0137,9.0209,59200.0
2008-04-18 10:40:00,12.39,12.4,12.38,12.38,188000.0,9.0209,9.0282,9.0137,9.0137,188000.0
2008-04-18 10:45:00,12.38,12.4,12.38,12.38,188600.0,9.0137,9.0282,9.0137,9.0137,188600.0
2008-04-18 10:50:00,12.38,12.39,12.37,12.38,129400.0,9.0137,9.0209,9.0064,9.0137,129400.0
2008-04-18 10:55:00,12.38,12.38,12.37,12.37,47000.0,9.0137,9.0137,9.0064,9.0064,47000.0
2008-04-18 11:00:00,12.38,12.4,12.38,12.39,100800.0,9.0137,9.0282,9.0137,9.0209,100800.0
2008-04-18 11:05:00,12.39,12.39,12.33,12.35,188600.0,9.0209,9.0209,8.9773,8.9918,188600.0
2008-04-18 11:10:00,12.35,12.37,12.31,12.33,128800.0,8.9918,9.0064,8.9627,8.9773,128800.0
2008-04-18 11:15:00,12.33,12.34,12.32,12.33,25600.0,8.9773,8.9845,8.97,8.9773,25600.0
2008-04-18 11:20:00,12.33,12.35,12.33,12.35,52800.0,8.9773,8.9918,8.9773,8.9918,52800.0
2008-04-18 11:25:00,12.35,12.39,12.35,12.38,68000.0,8.9918,9.0209,8.9918,9.0137,68000.0
2008-04-18 11:30:00,12.39,12.39,12.36,12.37,89000.0,9.0209,9.0209,8.9991,9.0064,89000.0
2008-04-18 11:35:00,12.37,12.37,12.36,12.37,43400.0,9.0064,9.0064,8.9991,9.0064,43400.0
2008-04-18 11:40:00,12.37,12.39,12.37,12.39,30800.0,9.0064,9.0209,9.0064,9.0209,30800.0
2008-04-18 11:45:00,12.39,12.42,12.38,12.41,162600.0,9.0209,9.0428,9.0137,9.0355,162600.0
2008-04-18 11:50:00,12.42,12.42,12.38,12.41,195600.0,9.0428,9.0428,9.0137,9.0355,195600.0
2008-04-18 11:55:00,12.41,12.43,12.4,12.4,64200.0,9.0355,9.0501,9.0282,9.0282,64200.0
2008-04-18 12:00:00,12.41,12.44,12.4,12.42,75400.0,9.0355,9.0573,9.0282,9.0428,75400.0
2008-04-18 12:05:00,12.42,12.42,12.4,12.4,32000.0,9.0428,9.0428,9.0282,9.0282,32000.0
2008-04-18 12:10:00,12.4,12.41,12.4,12.41,45800.0,9.0282,9.0355,9.0282,9.0355,45800.0
2008-04-18 12:15:00,12.41,12.42,12.4,12.4,59600.0,9.0355,9.0428,9.0282,9.0282,59600.0
2008-04-18 12:20:00,12.41,12.42,12.4,12.42,49200.0,9.0355,9.0428,9.0282,9.0428,49200.0
2008-04-18 12:25:00,12.42,12.42,12.42,12.42,21400.0,9.0428,9.0428,9.0428,9.0428,21400.0
2008-04-18 12:30:00,12.42,12.42,12.42,12.42,23200.0,9.0428,9.0428,9.0428,9.0428,23200.0
2008-04-18 12:35:00,12.42,12.43,12.41,12.42,98400.0,9.0428,9.0501,9.0355,9.0428,98400.0
2008-04-18 12:40:00,12.42,12.43,12.42,12.43,46800.0,9.0428,9.0501,9.0428,9.0501,46800.0
2008-04-18 12:45:00,12.43,12.43,12.42,12.43,110400.0,9.0501,9.0501,9.0428,9.0501,110400.0
2008-04-18 12:50:00,12.43,12.45,12.43,12.45,136600.0,9.0501,9.0646,9.0501,9.0646,136600.0
2008-04-18 12:55:00,12.44,12.45,12.43,12.45,139800.0,9.0573,9.0646,9.0501,9.0646,139800.0
2008-04-18 13:00:00,12.45,12.46,12.44,12.44,138000.0,9.0646,9.0719,9.0573,9.0573,138000.0
2008-04-18 13:05:00,12.44,12.47,12.44,12.46,91200.0,9.0573,9.0792,9.0573,9.0719,91200.0
2008-04-18 13:10:00,12.46,12.47,12.45,12.46,58600.0,9.0719,9.0792,9.0646,9.0719,58600.0
2008-04-18 13:15:00,12.46,12.47,12.45,12.45,65600.0,9.0719,9.0792,9.0646,9.0646,65600.0
2008-04-18 13:20:00,12.46,12.46,12.43,12.43,107400.0,9.0719,9.0719,9.0501,9.0501,107400.0
2008-04-18 13:25:00,12.44,12.45,12.43,12.45,45000.0,9.0573,9.0646,9.0501,9.0646,45000.0
2008-04-18 13:30:00,12.45,12.45,12.44,12.44,61400.0,9.0646,9.0646,9.0573,9.0573,61400.0
2008-04-18 13:35:00,12.45,12.45,12.43,12.44,111000.0,9.0646,9.0646,9.0501,9.0573,111000.0
2008-04-18 13:40:00,12.44,12.44,12.43,12.43,33000.0,9.0573,9.0573,9.0501,9.0501,33000.0
2008-04-18 13:45:00,12.44,12.44,12.43,12.44,53000.0,9.0573,9.0573,9.0501,9.0573,53000.0
2008-04-18 13:50:00,12.44,12.44,12.44,12.44,31000.0,9.0573,9.0573,9.0573,9.0573,31000.0
2008-04-18 13:55:00,12.44,12.44,12.44,12.44,79600.0,9.0573,9.0573,9.0573,9.0573,79600.0
2008-04-18 14:00:00,12.44,12.45,12.44,12.44,127600.0,9.0573,9.0646,9.0573,9.0573,127600.0
2008-04-18 14:05:00,12.44,12.46,12.44,12.45,141800.0,9.0573,9.0719,9.0573,9.0646,141800.0
2008-04-18 14:10:00,12.45,12.46,12.44,12.46,91600.0,9.0646,9.0719,9.0573,9.0719,91600.0
2008-04-18 14:15:00,12.46,12.46,12.45,12.46,68000.0,9.0719,9.0719,9.0646,9.0719,68000.0
2008-04-18 14:20:00,12.46,12.46,12.45,12.45,110600.0,9.0719,9.0719,9.0646,9.0646,110600.0
2008-04-18 14:25:00,12.45,12.45,12.43,12.43,146600.0,9.0646,9.0646,9.0501,9.0501,146600.0
2008-04-18 14:30:00,12.44,12.44,12.43,12.44,54200.0,9.0573,9.0573,9.0501,9.0573,54200.0
2008-04-18 14:35:00,12.44,12.45,12.43,12.45,37000.0,9.0573,9.0646,9.0501,9.0646,37000.0
2008-04-18 14:40:00,12.45,12.47,12.45,12.46,72000.0,9.0646,9.0792,9.0646,9.0719,72000.0
2008-04-18 14:45:00,12.46,12.47,12.46,12.46,60800.0,9.0719,9.0792,9.0719,9.0719,60800.0
2008-04-18 14:50:00,12.47,12.47,12.46,12.46,47400.0,9.0792,9.0792,9.0719,9.0719,47400.0
2008-04-18 14:55:00,12.46,12.47,12.46,12.46,75200.0,9.0719,9.0792,9.0719,9.0719,75200.0
2008-04-18 15:00:00,12.47,12.47,12.45,12.45,159600.0,9.0792,9.0792,9.0646,9.0646,159600.0
2008-04-18 15:05:00,12.46,12.46,12.45,12.46,95000.0,9.0719,9.0719,9.0646,9.0719,95000.0
2008-04-18 15:10:00,12.46,12.46,12.45,12.46,63000.0,9.0719,9.0719,9.0646,9.0719,63000.0
2008-04-18 15:15:00,12.46,12.46,12.45,12.45,126000.0,9.0719,9.0719,9.0646,9.0646,126000.0
2008-04-18 15:20:00,12.45,12.46,12.44,12.46,134600.0,9.0646,9.0719,9.0573,9.0719,134600.0
2008-04-18 15:25:00,12.46,12.47,12.45,12.46,157600.0,9.0719,9.0792,9.0646,9.0719,157600.0
2008-04-18 15:30:00,12.47,12.47,12.44,12.44,303600.0,9.0792,9.0792,9.0573,9.0573,303600.0
2008-04-18 15:35:00,12.45,12.47,12.45,12.47,155400.0,9.0646,9.0792,9.0646,9.0792,155400.0
2008-04-18 15:40:00,12.47,12.49,12.47,12.49,292000.0,9.0792,9.0938,9.0792,9.0938,292000.0
2008-04-18 15:45:00,12.49,12.5,12.48,12.5,435400.0,9.0938,9.101,9.0865,9.101,435400.0
2008-04-18 15:50:00,12.5,12.52,12.49,12.51,408800.0,9.101,9.1156,9.0938,9.1083,408800.0
2008-04-18 15:55:00,12.51,12.52,12.49,12.51,572400.0,9.1083,9.1156,9.0938,9.1083,572400.0
2008-04-21 09:30:00,12.42,12.45,12.4,12.42,212200.0,9.0428,9.0646,9.0282,9.0428,212200.0
2008-04-21 09:35:00,12.42,12.49,12.42,12.43,193200.0,9.0428,9.0938,9.0428,9.0501,193200.0
2008-04-21 09:40:00,12.43,12.46,12.43,12.45,92200.0,9.0501,9.0719,9.0501,9.0646,92200.0
2008-04-21 09:45:00,12.45,12.46,12.43,12.43,36400.0,9.0646,9.0719,9.0501,9.0501,36400.0
2008-04-21 09:50:00,12.43,12.43,12.43,12.43,136200.0,9.0501,9.0501,9.0501,9.0501,136200.0
2008-04-21 09:55:00,12.43,12.44,12.42,12.43,50600.0,9.0501,9.0573,9.0428,9.0501,50600.0
2008-04-21 10:00:00,12.42,12.43,12.41,12.42,95600.0,9.0428,9.0501,9.0355,9.0428,95600.0
2008-04-21 10:05:00,12.42,12.45,12.42,12.45,100800.0,9.0428,9.0646,9.0428,9.0646,100800.0
2008-04-21 10:10:00,12.45,12.45,12.43,12.43,109400.0,9.0646,9.0646,9.0501,9.0501,109400.0
2008-04-21 10:15:00,12.43,12.45,12.42,12.45,162200.0,9.0501,9.0646,9.0428,9.0646,162200.0
2008-04-21 10:20:00,12.45,12.45,12.44,12.45,92400.0,9.0646,9.0646,9.0573,9.0646,92400.0
2008-04-21 10:25:00,12.44,12.45,12.43,12.44,100200.0,9.0573,9.0646,9.0501,9.0573,100200.0
2008-04-21 10:30:00,12.43,12.45,12.43,12.45,163800.0,9.0501,9.0646,9.0501,9.0646,163800.0
2008-04-21 10:35:00,12.44,12.46,12.44,12.45,119400.0,9.0573,9.0719,9.0573,9.0646,119400.0
2008-04-21 10:40:00,12.45,12.46,12.44,12.46,165600.0,9.0646,9.0719,9.0573,9.0719,165600.0
2008-04-21 10:45:00,12.45,12.46,12.44,12.44,94400.0,9.0646,9.0719,9.0573,9.0573,94400.0
2008-04-21 10:50:00,12.44,12.46,12.44,12.45,181600.0,9.0573,9.0719,9.0573,9.0646,181600.0
2008-04-21 10:55:00,12.45,12.45,12.43,12.43,63600.0,9.0646,9.0646,9.0501,9.0501,63600.0
2008-04-21 11:00:00,12.43,12.47,12.43,12.47,171600.0,9.0501,9.0792,9.0501,9.0792,171600.0
2008-04-21 11:05:00,12.46,12.5,12.46,12.5,203000.0,9.0719,9.101,9.0719,9.101,203000.0
2008-04-21 11:10:00,12.5,12.55,12.49,12.55,270600.0,9.101,9.1374,9.0938,9.1374,270600.0
2008-04-21 11:15:00,12.55,12.57,12.55,12.56,170800.0,9.1374,9.152,9.1374,9.1447,170800.0
2008-04-21 11:20:00,12.56,12.59,12.56,12.57,116800.0,9.1447,9.1666,9.1447,9.152,116800.0
2008-04-21 11:25:00,12.57,12.57,12.54,12.54,58600.0,9.152,9.152,9.1302,9.1302,58600.0
2008-04-21 11:30:00,12.54,12.55,12.52,12.52,107600.0,9.1302,9.1374,9.1156,9.1156,107600.0
2008-04-21 11:35:00,12.53,12.56,12.52,12.55,62200.0,9.1229,9.1447,9.1156,9.1374,62200.0
2008-04-21 11:40:00,12.55,12.55,12.53,12.53,77000.0,9.1374,9.1374,9.1229,9.1229,77000.0
2008-04-21 11:45:00,12.53,12.53,12.52,12.52,61000.0,9.1229,9.1229,9.1156,9.1156,61000.0
2008-04-21 11:50:00,12.52,12.52,12.5,12.51,98200.0,9.1156,9.1156,9.101,9.1083,98200.0
2008-04-21 11:55:00,12.51,12.51,12.5,12.5,54800.0,9.1083,9.1083,9.101,9.101,54800.0
2008-04-21 12:00:00,12.51,12.51,12.5,12.51,26000.0,9.1083,9.1083,9.101,9.1083,26000.0
2008-04-21 12:05:00,12.51,12.51,12.5,12.5,54600.0,9.1083,9.1083,9.101,9.101,54600.0
2008-04-21 12:10:00,12.5,12.51,12.49,12.5,74200.0,9.101,9.1083,9.0938,9.101,74200.0
2008-04-21 12:15:00,12.5,12.51,12.5,12.5,71000.0,9.101,9.1083,9.101,9.101,71000.0
2008-04-21 12:20:00,12.5,12.51,12.5,12.5,88200.0,9.101,9.1083,9.101,9.101,88200.0
2008-04-21 12:25:00,12.5,12.51,12.5,12.5,51400.0,9.101,9.1083,9.101,9.101,51400.0
2008-04-21 12:30:00,12.5,12.51,12.49,12.5,76000.0,9.101,9.1083,9.0938,9.101,76000.0
2008-04-21 12:35:00,12.49,12.5,12.49,12.49,112800.0,9.0938,9.101,9.0938,9.0938,112800.0
2008-04-21 12:40:00,12.49,12.49,12.49,12.49,20800.0,9.0938,9.0938,9.0938,9.0938,20800.0
2008-04-21 12:45:00,12.49,12.49,12.49,12.49,27200.0,9.0938,9.0938,9.0938,9.0938,27200.0
2008-04-21 12:50:00,12.49,12.49,12.49,12.49,59200.0,9.0938,9.0938,9.0938,9.0938,59200.0
2008-04-21 12:55:00,12.49,12.51,12.49,12.51,129600.0,9.0938,9.1083,9.0938,9.1083,129600.0
2008-04-21 13:00:00,12.51,12.51,12.49,12.51,20400.0,9.1083,9.1083,9.0938,9.1083,20400.0
2008-04-21 13:05:00,12.51,12.51,12.5,12.51,27200.0,9.1083,9.1083,9.101,9.1083,27200.0
2008-04-21 13:10:00,12.5,12.5,12.49,12.5,24800.0,9.101,9.101,9.0938,9.101,24800.0
2008-04-21 13:15:00,12.49,12.51,12.49,12.5,61600.0,9.0938,9.1083,9.0938,9.101,61600.0
2008-04-21 13:20:00,12.5,12.51,12.5,12.51,75200.0,9.101,9.1083,9.101,9.1083,75200.0
2008-04-21 13:25:00,12.5,12.51,12.5,12.5,63800.0,9.101,9.1083,9.101,9.101,63800.0
2008-04-21 13:30:00,12.5,12.51,12.5,12.5,125400.0,9.101,9.1083,9.101,9.101,125400.0
2008-04-21 13:35:00,12.5,12.51,12.5,12.51,60000.0,9.101,9.1083,9.101,9.1083,60000.0
2008-04-21 13:40:00,12.5,12.51,12.49,12.49,88800.0,9.101,9.1083,9.0938,9.0938,88800.0
2008-04-21 13:45:00,12.49,12.49,12.49,12.49,74200.0,9.0938,9.0938,9.0938,9.0938,74200.0
2008-04-21 13:50:00,12.49,12.51,12.49,12.51,101600.0,9.0938,9.1083,9.0938,9.1083,101600.0
2008-04-21 13:55:00,12.51,12.51,12.5,12.5,64200.0,9.1083,9.1083,9.101,9.101,64200.0
2008-04-21 14:00:00,12.5,12.51,12.5,12.51,27200.0,9.101,9.1083,9.101,9.1083,27200.0
2008-04-21 14:05:00,12.51,12.51,12.5,12.51,135000.0,9.1083,9.1083,9.101,9.1083,135000.0
2008-04-21 14:10:00,12.5,12.51,12.5,12.5,31200.0,9.101,9.1083,9.101,9.101,31200.0
2008-04-21 14:15:00,12.5,12.51,12.5,12.51,19000.0,9.101,9.1083,9.101,9.1083,19000.0
2008-04-21 14:20:00,12.51,12.51,12.5,12.5,55400.0,9.1083,9.1083,9.101,9.101,55400.0
2008-04-21 14:25:00,12.5,12.52,12.5,12.52,124600.0,9.101,9.1156,9.101,9.1156,124600.0
2008-04-21 14:30:00,12.52,12.54,12.51,12.53,135400.0,9.1156,9.1302,9.1083,9.1229,135400.0
2008-04-21 14:35:00,12.53,12.53,12.53,12.53,20400.0,9.1229,9.1229,9.1229,9.1229,20400.0
2008-04-21 14:40:00,12.53,12.53,12.52,12.52,35600.0,9.1229,9.1229,9.1156,9.1156,35600.0
2008-04-21 14:45:00,12.53,12.53,12.52,12.53,78200.0,9.1229,9.1229,9.1156,9.1229,78200.0
2008-04-21 14:50:00,12.53,12.57,12.53,12.56,652800.0,9.1229,9.152,9.1229,9.1447,652800.0
2008-04-21 14:55:00,12.56,12.56,12.56,12.56,102800.0,9.1447,9.1447,9.1447,9.1447,102800.0
2008-04-21 15:00:00,12.56,12.59,12.56,12.59,147800.0,9.1447,9.1666,9.1447,9.1666,147800.0
2008-04-21 15:05:00,12.59,12.59,12.58,12.59,148000.0,9.1666,9.1666,9.1593,9.1666,148000.0
2008-04-21 15:10:00,12.59,12.59,12.58,12.59,79800.0,9.1666,9.1666,9.1593,9.1666,79800.0
2008-04-21 15:15:00,12.58,12.61,12.58,12.6,283000.0,9.1593,9.1811,9.1593,9.1738,283000.0
2008-04-21 15:20:00,12.6,12.62,12.59,12.62,320200.0,9.1738,9.1884,9.1666,9.1884,320200.0
2008-04-21 15:25:00,12.62,12.62,12.61,12.61,164800.0,9.1884,9.1884,9.1811,9.1811,164800.0
2008-04-21 15:30:00,12.61,12.62,12.6,12.62,244400.0,9.1811,9.1884,9.1738,9.1884,244400.0
2008-04-21 15:35:00,12.62,12.65,12.62,12.65,430400.0,9.1884,9.2102,9.1884,9.2102,430400.0
2008-04-21 15:40:00,12.65,12.65,12.64,12.65,257400.0,9.2102,9.2102,9.203,9.2102,257400.0
2008-04-21 15:45:00,12.65,12.67,12.63,12.67,396400.0,9.2102,9.2248,9.1957,9.2248,396400.0
2008-04-21 15:50:00,12.67,12.67,12.65,12.66,369000.0,9.2248,9.2248,9.2102,9.2175,369000.0
2008-04-21 15:55:00,12.66,12.66,12.65,12.65,474200.0,9.2175,9.2175,9.2102,9.2102,474200.0
2008-04-22 09:30:00,12.61,12.63,12.5,12.55,70800.0,9.1811,9.1957,9.101,9.1374,70800.0
2008-04-22 09:35:00,12.54,12.55,12.48,12.49,85200.0,9.1302,9.1374,9.0865,9.0938,85200.0
2008-04-22 09:40:00,12.48,12.49,12.42,12.42,97000.0,9.0865,9.0938,9.0428,9.0428,97000.0
2008-04-22 09:45:00,12.42,12.43,12.4,12.4,111600.0,9.0428,9.0501,9.0282,9.0282,111600.0
2008-04-22 09:50:00,12.4,12.45,12.4,12.43,187200.0,9.0282,9.0646,9.0282,9.0501,187200.0
2008-04-22 09:55:00,12.42,12.43,12.38,12.39,72200.0,9.0428,9.0501,9.0137,9.0209,72200.0
2008-04-22 10:00:00,12.39,12.46,12.39,12.45,114000.0,9.0209,9.0719,9.0209,9.0646,114000.0
2008-04-22 10:05:00,12.45,12.45,12.38,12.41,109400.0,9.0646,9.0646,9.0137,9.0355,109400.0
2008-04-22 10:10:00,12.41,12.44,12.37,12.38,150200.0,9.0355,9.0573,9.0064,9.0137,150200.0
2008-04-22 10:15:00,12.38,12.4,12.36,12.36,96000.0,9.0137,9.0282,8.9991,8.9991,96000.0
2008-04-22 10:20:00,12.36,12.37,12.31,12.31,190800.0,8.9991,9.0064,8.9627,8.9627,190800.0
2008-04-22 10:25:00,12.31,12.35,12.31,12.31,154200.0,8.9627,8.9918,8.9627,8.9627,154200.0
2008-04-22 10:30:00,12.31,12.34,12.31,12.34,76400.0,8.9627,8.9845,8.9627,8.9845,76400.0
2008-04-22 10:35:00,12.33,12.33,12.3,12.31,82600.0,8.9773,8.9773,8.9554,8.9627,82600.0
2008-04-22 10:40:00,12.3,12.31,12.3,12.31,55800.0,8.9554,8.9627,8.9554,8.9627,55800.0
2008-04-22 10:45:00,12.31,12.32,12.3,12.32,55600.0,8.9627,8.97,8.9554,8.97,55600.0
2008-04-22 10:50:00,12.31,12.33,12.31,12.32,67400.0,8.9627,8.9773,8.9627,8.97,67400.0
2008-04-22 10:55:00,12.31,12.31,12.3,12.31,44600.0,8.9627,8.9627,8.9554,8.9627,44600.0
2008-04-22 11:00:00,12.31,12.35,12.31,12.31,148400.0,8.9627,8.9918,8.9627,8.9627,148400.0
2008-04-22 11:05:00,12.31,12.31,12.28,12.28,55200.0,8.9627,8.9627,8.9409,8.9409,55200.0
2008-04-22 11:10:00,12.29,12.3,12.28,12.3,87800.0,8.9481,8.9554,8.9409,8.9554,87800.0
2008-04-22 11:15:00,12.3,12.3,12.29,12.29,64800.0,8.9554,8.9554,8.9481,8.9481,64800.0
2008-04-22 11:20:00,12.29,12.29,12.25,12.26,81000.0,8.9481,8.9481,8.919,8.9263,81000.0
2008-04-22 11:25:00,12.26,12.27,12.25,12.26,53800.0,8.9263,8.9336,8.919,8.9263,53800.0
2008-04-22 11:30:00,12.25,12.27,12.25,12.26,76800.0,8.919,8.9336,8.919,8.9263,76800.0
2008-04-22 11:35:00,12.26,12.27,12.24,12.26,113400.0,8.9263,8.9336,8.9117,8.9263,113400.0
2008-04-22 11:40:00,12.26,12.27,12.25,12.27,57400.0,8.9263,8.9336,8.919,8.9336,57400.0
2008-04-22 11:45:00,12.28,12.3,12.24,12.24,225600.0,8.9409,8.9554,8.9117,8.9117,225600.0
2008-04-22 11:50:00,12.24,12.26,12.23,12.24,152600.0,8.9117,8.9263,8.9045,8.9117,152600.0
2008-04-22 11:55:00,12.24,12.26,12.22,12.26,59000.0,8.9117,8.9263,8.8972,8.9263,59000.0
2008-04-22 12:00:00,12.26,12.28,12.24,12.25,119400.0,8.9263,8.9409,8.9117,8.919,119400.0
2008-04-22 12:05:00,12.25,12.25,12.24,12.24,57600.0,8.919,8.919,8.9117,8.9117,57600.0
2008-04-22 12:10:00,12.24,12.26,12.23,12.25,92400.0,8.9117,8.9263,8.9045,8.919,92400.0
2008-04-22 12:15:00,12.25,12.26,12.24,12.25,140000.0,8.919,8.9263,8.9117,8.919,140000.0
2008-04-22 12:20:00,12.24,12.24,12.22,12.23,184400.0,8.9117,8.9117,8.8972,8.9045,184400.0
2008-04-22 12:25:00,12.22,12.23,12.2,12.22,135200.0,8.8972,8.9045,8.8826,8.8972,135200.0
2008-04-22 12:30:00,12.22,12.24,12.21,12.23,110800.0,8.8972,8.9117,8.8899,8.9045,110800.0
2008-04-22 12:35:00,12.24,12.24,12.22,12.23,89200.0,8.9117,8.9117,8.8972,8.9045,89200.0
2008-04-22 12:40:00,12.23,12.23,12.22,12.23,22800.0,8.9045,8.9045,8.8972,8.9045,22800.0
2008-04-22 12:45:00,12.22,12.23,12.22,12.23,76600.0,8.8972,8.9045,8.8972,8.9045,76600.0
2008-04-22 12:50:00,12.23,12.24,12.22,12.24,113600.0,8.9045,8.9117,8.8972,8.9117,113600.0
2008-04-22 12:55:00,12.24,12.24,12.22,12.22,85000.0,8.9117,8.9117,8.8972,8.8972,85000.0
2008-04-22 13:00:00,12.22,12.27,12.22,12.26,158400.0,8.8972,8.9336,8.8972,8.9263,158400.0
2008-04-22 13:05:00,12.26,12.27,12.24,12.26,156600.0,8.9263,8.9336,8.9117,8.9263,156600.0
2008-04-22 13:10:00,12.26,12.27,12.26,12.27,68000.0,8.9263,8.9336,8.9263,8.9336,68000.0
2008-04-22 13:15:00,12.27,12.3,12.27,12.28,119800.0,8.9336,8.9554,8.9336,8.9409,119800.0
2008-04-22 13:20:00,12.28,12.3,12.28,12.3,61000.0,8.9409,8.9554,8.9409,8.9554,61000.0
2008-04-22 13:25:00,12.29,12.35,12.29,12.35,228800.0,8.9481,8.9918,8.9481,8.9918,228800.0
2008-04-22 13:30:00,12.35,12.35,12.32,12.32,143800.0,8.9918,8.9918,8.97,8.97,143800.0
2008-04-22 13:35:00,12.32,12.34,12.31,12.32,93400.0,8.97,8.9845,8.9627,8.97,93400.0
2008-04-22 13:40:00,12.31,12.33,12.27,12.28,165800.0,8.9627,8.9773,8.9336,8.9409,165800.0
2008-04-22 13:45:00,12.28,12.3,12.28,12.3,111000.0,8.9409,8.9554,8.9409,8.9554,111000.0
2008-04-22 13:50:00,12.29,12.3,12.27,12.28,82400.0,8.9481,8.9554,8.9336,8.9409,82400.0
2008-04-22 13:55:00,12.28,12.29,12.28,12.29,118600.0,8.9409,8.9481,8.9409,8.9481,118600.0
2008-04-22 14:00:00,12.28,12.29,12.28,12.28,125200.0,8.9409,8.9481,8.9409,8.9409,125200.0
2008-04-22 14:05:00,12.28,12.28,12.26,12.27,68400.0,8.9409,8.9409,8.9263,8.9336,68400.0
2008-04-22 14:10:00,12.27,12.29,12.25,12.28,130400.0,8.9336,8.9481,8.919,8.9409,130400.0
2008-04-22 14:15:00,12.28,12.28,12.26,12.28,97400.0,8.9409,8.9409,8.9263,8.9409,97400.0
2008-04-22 14:20:00,12.27,12.27,12.26,12.26,93200.0,8.9336,8.9336,8.9263,8.9263,93200.0
2008-04-22 14:25:00,12.26,12.29,12.26,12.29,80200.0,8.9263,8.9481,8.9263,8.9481,80200.0
2008-04-22 14:30:00,12.28,12.29,12.26,12.28,130200.0,8.9409,8.9481,8.9263,8.9409,130200.0
2008-04-22 14:35:00,12.28,12.3,12.27,12.27,85800.0,8.9409,8.9554,8.9336,8.9336,85800.0
2008-04-22 14:40:00,12.27,12.28,12.27,12.27,100200.0,8.9336,8.9409,8.9336,8.9336,100200.0
2008-04-22 14:45:00,12.27,12.27,12.26,12.26,105800.0,8.9336,8.9336,8.9263,8.9263,105800.0
2008-04-22 14:50:00,12.26,12.27,12.24,12.24,109000.0,8.9263,8.9336,8.9117,8.9117,109000.0
2008-04-22 14:55:00,12.24,12.27,12.24,12.26,68200.0,8.9117,8.9336,8.9117,8.9263,68200.0
2008-04-22 15:00:00,12.27,12.27,12.25,12.26,50000.0,8.9336,8.9336,8.919,8.9263,50000.0
2008-04-22 15:05:00,12.27,12.29,12.26,12.29,121400.0,8.9336,8.9481,8.9263,8.9481,121400.0
2008-04-22 15:10:00,12.29,12.3,12.28,12.28,76400.0,8.9481,8.9554,8.9409,8.9409,76400.0
2008-04-22 15:15:00,12.28,12.29,12.24,12.26,98800.0,8.9409,8.9481,8.9117,8.9263,98800.0
2008-04-22 15:20:00,12.25,12.27,12.25,12.26,118400.0,8.919,8.9336,8.919,8.9263,118400.0
2008-04-22 15:25:00,12.26,12.27,12.24,12.26,103800.0,8.9263,8.9336,8.9117,8.9263,103800.0
2008-04-22 15:30:00,12.26,12.28,12.26,12.27,123600.0,8.9263,8.9409,8.9263,8.9336,123600.0
2008-04-22 15:35:00,12.27,12.28,12.26,12.26,89200.0,8.9336,8.9409,8.9263,8.9263,89200.0
2008-04-22 15:40:00,12.26,12.27,12.24,12.25,101800.0,8.9263,8.9336,8.9117,8.919,101800.0
2008-04-22 15:45:00,12.25,12.27,12.24,12.26,156400.0,8.919,8.9336,8.9117,8.9263,156400.0
2008-04-22 15:50:00,12.27,12.31,12.26,12.3,189600.0,8.9336,8.9627,8.9263,8.9554,189600.0
2008-04-22 15:55:00,12.3,12.34,12.3,12.32,355800.0,8.9554,8.9845,8.9554,8.97,355800.0
2008-04-23 09:30:00,12.49,12.56,12.45,12.51,421200.0,9.0938,9.1447,9.0646,9.1083,421200.0
2008-04-23 09:35:00,12.51,12.51,12.38,12.39,277400.0,9.1083,9.1083,9.0137,9.0209,277400.0
2008-04-23 09:40:00,12.39,12.46,12.38,12.44,272600.0,9.0209,9.0719,9.0137,9.0573,272600.0
2008-04-23 09:45:00,12.43,12.52,12.43,12.49,219400.0,9.0501,9.1156,9.0501,9.0938,219400.0
2008-04-23 09:50:00,12.49,12.5,12.45,12.49,279600.0,9.0938,9.101,9.0646,9.0938,279600.0
2008-04-23 09:55:00,12.49,12.56,12.49,12.55,245600.0,9.0938,9.1447,9.0938,9.1374,245600.0
2008-04-23 10:00:00,12.55,12.59,12.54,12.59,262800.0,9.1374,9.1666,9.1302,9.1666,262800.0
2008-04-23 10:05:00,12.59,12.65,12.59,12.63,240600.0,9.1666,9.2102,9.1666,9.1957,240600.0
2008-04-23 10:10:00,12.63,12.64,12.6,12.63,245400.0,9.1957,9.203,9.1738,9.1957,245400.0
2008-04-23 10:15:00,12.64,12.7,12.64,12.68,267600.0,9.203,9.2467,9.203,9.2321,267600.0
2008-04-23 10:20:00,12.68,12.7,12.67,12.69,160200.0,9.2321,9.2467,9.2248,9.2394,160200.0
2008-04-23 10:25:00,12.69,12.7,12.69,12.7,118400.0,9.2394,9.2467,9.2394,9.2467,118400.0
2008-04-23 10:30:00,12.7,12.72,12.65,12.69,272400.0,9.2467,9.2612,9.2102,9.2394,272400.0
2008-04-23 10:35:00,12.7,12.71,12.69,12.7,132600.0,9.2467,9.2539,9.2394,9.2467,132600.0
2008-04-23 10:40:00,12.7,12.72,12.7,12.71,168400.0,9.2467,9.2612,9.2467,9.2539,168400.0
2008-04-23 10:45:00,12.71,12.75,12.69,12.75,143800.0,9.2539,9.2831,9.2394,9.2831,143800.0
2008-04-23 10:50:00,12.75,12.79,12.74,12.78,223800.0,9.2831,9.3122,9.2758,9.3049,223800.0
2008-04-23 10:55:00,12.78,12.8,12.77,12.78,176400.0,9.3049,9.3195,9.2976,9.3049,176400.0
2008-04-23 11:00:00,12.78,12.78,12.74,12.75,146000.0,9.3049,9.3049,9.2758,9.2831,146000.0
2008-04-23 11:05:00,12.75,12.79,12.75,12.77,121200.0,9.2831,9.3122,9.2831,9.2976,121200.0
2008-04-23 11:10:00,12.77,12.77,12.71,12.71,189800.0,9.2976,9.2976,9.2539,9.2539,189800.0
2008-04-23 11:15:00,12.71,12.73,12.71,12.72,96200.0,9.2539,9.2685,9.2539,9.2612,96200.0
2008-04-23 11:20:00,12.72,12.72,12.72,12.72,79400.0,9.2612,9.2612,9.2612,9.2612,79400.0
2008-04-23 11:25:00,12.72,12.72,12.7,12.71,101400.0,9.2612,9.2612,9.2467,9.2539,101400.0
2008-04-23 11:30:00,12.71,12.72,12.7,12.7,78400.0,9.2539,9.2612,9.2467,9.2467,78400.0
2008-04-23 11:35:00,12.7,12.72,12.7,12.71,91200.0,9.2467,9.2612,9.2467,9.2539,91200.0
2008-04-23 11:40:00,12.71,12.73,12.7,12.71,458200.0,9.2539,9.2685,9.2467,9.2539,458200.0
2008-04-23 11:45:00,12.71,12.72,12.71,12.71,84400.0,9.2539,9.2612,9.2539,9.2539,84400.0
2008-04-23 11:50:00,12.71,12.71,12.7,12.7,91600.0,9.2539,9.2539,9.2467,9.2467,91600.0
2008-04-23 11:55:00,12.7,12.7,12.64,12.68,207000.0,9.2467,9.2467,9.203,9.2321,207000.0
2008-04-23 12:00:00,12.67,12.69,12.64,12.65,218600.0,9.2248,9.2394,9.203,9.2102,218600.0
2008-04-23 12:05:00,12.65,12.69,12.65,12.69,236200.0,9.2102,9.2394,9.2102,9.2394,236200.0
2008-04-23 12:10:00,12.68,12.69,12.67,12.68,89800.0,9.2321,9.2394,9.2248,9.2321,89800.0
2008-04-23 12:15:00,12.67,12.69,12.67,12.68,91000.0,9.2248,9.2394,9.2248,9.2321,91000.0
2008-04-23 12:20:00,12.68,12.7,12.68,12.68,150400.0,9.2321,9.2467,9.2321,9.2321,150400.0
2008-04-23 12:25:00,12.68,12.69,12.68,12.68,91600.0,9.2321,9.2394,9.2321,9.2321,91600.0
2008-04-23 12:30:00,12.68,12.68,12.66,12.67,143000.0,9.2321,9.2321,9.2175,9.2248,143000.0
2008-04-23 12:35:00,12.67,12.68,12.65,12.68,268000.0,9.2248,9.2321,9.2102,9.2321,268000.0
2008-04-23 12:40:00,12.68,12.7,12.68,12.69,52800.0,9.2321,9.2467,9.2321,9.2394,52800.0
2008-04-23 12:45:00,12.69,12.69,12.68,12.69,88800.0,9.2394,9.2394,9.2321,9.2394,88800.0
2008-04-23 12:50:00,12.68,12.71,12.68,12.71,103000.0,9.2321,9.2539,9.2321,9.2539,103000.0
2008-04-23 12:55:00,12.7,12.71,12.68,12.68,75400.0,9.2467,9.2539,9.2321,9.2321,75400.0
2008-04-23 13:00:00,12.68,12.69,12.66,12.68,109000.0,9.2321,9.2394,9.2175,9.2321,109000.0
2008-04-23 13:05:00,12.69,12.69,12.68,12.69,103200.0,9.2394,9.2394,9.2321,9.2394,103200.0
2008-04-23 13:10:00,12.69,12.7,12.68,12.7,104200.0,9.2394,9.2467,9.2321,9.2467,104200.0
2008-04-23 13:15:00,12.7,12.7,12.69,12.7,44000.0,9.2467,9.2467,9.2394,9.2467,44000.0
2008-04-23 13:20:00,12.7,12.71,12.69,12.71,83400.0,9.2467,9.2539,9.2394,9.2539,83400.0
2008-04-23 13:25:00,12.71,12.71,12.69,12.69,250200.0,9.2539,9.2539,9.2394,9.2394,250200.0
2008-04-23 13:30:00,12.69,12.7,12.68,12.69,209400.0,9.2394,9.2467,9.2321,9.2394,209400.0
2008-04-23 13:35:00,12.69,12.69,12.68,12.68,64200.0,9.2394,9.2394,9.2321,9.2321,64200.0
2008-04-23 13:40:00,12.68,12.69,12.67,12.69,98000.0,9.2321,9.2394,9.2248,9.2394,98000.0
2008-04-23 13:45:00,12.68,12.71,12.68,12.71,83400.0,9.2321,9.2539,9.2321,9.2539,83400.0
2008-04-23 13:50:00,12.71,12.71,12.69,12.69,122000.0,9.2539,9.2539,9.2394,9.2394,122000.0
2008-04-23 13:55:00,12.69,12.69,12.68,12.68,108000.0,9.2394,9.2394,9.2321,9.2321,108000.0
2008-04-23 14:00:00,12.68,12.69,12.68,12.68,107200.0,9.2321,9.2394,9.2321,9.2321,107200.0
2008-04-23 14:05:00,12.69,12.69,12.67,12.67,67600.0,9.2394,9.2394,9.2248,9.2248,67600.0
2008-04-23 14:10:00,12.67,12.69,12.67,12.69,422600.0,9.2248,9.2394,9.2248,9.2394,422600.0
2008-04-23 14:15:00,12.69,12.69,12.67,12.67,45200.0,9.2394,9.2394,9.2248,9.2248,45200.0
2008-04-23 14:20:00,12.67,12.67,12.65,12.67,95400.0,9.2248,9.2248,9.2102,9.2248,95400.0
2008-04-23 14:25:00,12.68,12.69,12.67,12.67,80800.0,9.2321,9.2394,9.2248,9.2248,80800.0
2008-04-23 14:30:00,12.67,12.7,12.67,12.7,93000.0,9.2248,9.2467,9.2248,9.2467,93000.0
2008-04-23 14:35:00,12.7,12.71,12.69,12.7,378400.0,9.2467,9.2539,9.2394,9.2467,378400.0
2008-04-23 14:40:00,12.7,12.72,12.7,12.71,217600.0,9.2467,9.2612,9.2467,9.2539,217600.0
2008-04-23 14:45:00,12.71,12.71,12.69,12.69,101400.0,9.2539,9.2539,9.2394,9.2394,101400.0
2008-04-23 14:50:00,12.69,12.71,12.69,12.7,112800.0,9.2394,9.2539,9.2394,9.2467,112800.0
2008-04-23 14:55:00,12.7,12.71,12.69,12.7,68000.0,9.2467,9.2539,9.2394,9.2467,68000.0
2008-04-23 15:00:00,12.7,12.7,12.7,12.7,72600.0,9.2467,9.2467,9.2467,9.2467,72600.0
2008-04-23 15:05:00,12.7,12.7,12.7,12.7,86400.0,9.2467,9.2467,9.2467,9.2467,86400.0
2008-04-23 15:10:00,12.7,12.72,12.7,12.72,246400.0,9.2467,9.2612,9.2467,9.2612,246400.0
2008-04-23 15:15:00,12.72,12.73,12.72,12.73,149200.0,9.2612,9.2685,9.2612,9.2685,149200.0
2008-04-23 15:20:00,12.72,12.73,12.72,12.73,105200.0,9.2612,9.2685,9.2612,9.2685,105200.0
2008-04-23 15:25:00,12.73,12.74,12.69,12.7,184800.0,9.2685,9.2758,9.2394,9.2467,184800.0
2008-04-23 15:30:00,12.7,12.71,12.7,12.7,170600.0,9.2467,9.2539,9.2467,9.2467,170600.0
2008-04-23 15:35:00,12.7,12.72,12.7,12.71,122000.0,9.2467,9.2612,9.2467,9.2539,122000.0
2008-04-23 15:40:00,12.72,12.72,12.69,12.69,178600.0,9.2612,9.2612,9.2394,9.2394,178600.0
2008-04-23 15:45:00,12.69,12.7,12.67,12.69,238200.0,9.2394,9.2467,9.2248,9.2394,238200.0
2008-04-23 15:50:00,12.69,12.71,12.69,12.71,154800.0,9.2394,9.2539,9.2394,9.2539,154800.0
2008-04-23 15:55:00,12.71,12.72,12.7,12.71,368400.0,9.2539,9.2612,9.2467,9.2539,368400.0
2008-04-24 09:30:00,12.72,12.92,12.72,12.9,391800.0,9.2612,9.4068,9.2612,9.3923,391800.0
2008-04-24 09:35:00,12.9,12.97,12.9,12.96,273400.0,9.3923,9.4432,9.3923,9.436,273400.0
2008-04-24 09:40:00,12.96,13.05,12.95,13.05,318400.0,9.436,9.5015,9.4287,9.5015,318400.0
2008-04-24 09:45:00,13.05,13.06,12.99,13.03,421200.0,9.5015,9.5088,9.4578,9.4869,421200.0
2008-04-24 09:50:00,13.03,13.06,13.02,13.04,271000.0,9.4869,9.5088,9.4796,9.4942,271000.0
2008-04-24 09:55:00,13.04,13.05,13.01,13.01,128600.0,9.4942,9.5015,9.4724,9.4724,128600.0
2008-04-24 10:00:00,13.01,13.01,12.91,12.93,268000.0,9.4724,9.4724,9.3995,9.4141,268000.0
2008-04-24 10:05:00,12.93,12.94,12.9,12.91,155400.0,9.4141,9.4214,9.3923,9.3995,155400.0
2008-04-24 10:10:00,12.9,12.91,12.9,12.9,132200.0,9.3923,9.3995,9.3923,9.3923,132200.0
2008-04-24 10:15:00,12.9,12.9,12.9,12.9,106000.0,9.3923,9.3923,9.3923,9.3923,106000.0
2008-04-24 10:20:00,12.9,12.9,12.89,12.9,209800.0,9.3923,9.3923,9.385,9.3923,209800.0
2008-04-24 10:25:00,12.89,12.9,12.88,12.88,262600.0,9.385,9.3923,9.3777,9.3777,262600.0
2008-04-24 10:30:00,12.88,12.88,12.83,12.83,234400.0,9.3777,9.3777,9.3413,9.3413,234400.0
2008-04-24 10:35:00,12.83,12.88,12.8,12.81,417200.0,9.3413,9.3777,9.3195,9.3267,417200.0
2008-04-24 10:40:00,12.81,12.82,12.81,12.81,65400.0,9.3267,9.334,9.3267,9.3267,65400.0
2008-04-24 10:45:00,12.81,12.81,12.79,12.81,93000.0,9.3267,9.3267,9.3122,9.3267,93000.0
2008-04-24 10:50:00,12.81,12.81,12.8,12.81,83400.0,9.3267,9.3267,9.3195,9.3267,83400.0
2008-04-24 10:55:00,12.8,12.83,12.8,12.83,104000.0,9.3195,9.3413,9.3195,9.3413,104000.0
2008-04-24 11:00:00,12.83,12.85,12.82,12.84,161400.0,9.3413,9.3559,9.334,9.3486,161400.0
2008-04-24 11:05:00,12.84,12.85,12.83,12.85,259000.0,9.3486,9.3559,9.3413,9.3559,259000.0
2008-04-24 11:10:00,12.85,12.88,12.84,12.88,370800.0,9.3559,9.3777,9.3486,9.3777,370800.0
2008-04-24 11:15:00,12.88,12.88,12.87,12.88,180600.0,9.3777,9.3777,9.3704,9.3777,180600.0
2008-04-24 11:20:00,12.88,12.91,12.87,12.91,221800.0,9.3777,9.3995,9.3704,9.3995,221800.0
2008-04-24 11:25:00,12.91,12.95,12.91,12.94,129200.0,9.3995,9.4287,9.3995,9.4214,129200.0
2008-04-24 11:30:00,12.95,13.0,12.95,13.0,175000.0,9.4287,9.4651,9.4287,9.4651,175000.0
2008-04-24 11:35:00,13.0,13.04,13.0,13.03,202200.0,9.4651,9.4942,9.4651,9.4869,202200.0
2008-04-24 11:40:00,13.03,13.08,13.03,13.05,307600.0,9.4869,9.5233,9.4869,9.5015,307600.0
2008-04-24 11:45:00,13.05,13.14,13.05,13.13,394800.0,9.5015,9.567,9.5015,9.5597,394800.0
2008-04-24 11:50:00,13.13,13.17,13.12,13.15,246000.0,9.5597,9.5888,9.5524,9.5743,246000.0
2008-04-24 11:55:00,13.15,13.15,13.11,13.13,162400.0,9.5743,9.5743,9.5452,9.5597,162400.0
2008-04-24 12:00:00,13.13,13.15,13.12,13.14,198000.0,9.5597,9.5743,9.5524,9.567,198000.0
2008-04-24 12:05:00,13.14,13.24,13.13,13.23,351000.0,9.567,9.6398,9.5597,9.6325,351000.0
2008-04-24 12:10:00,13.22,13.27,13.22,13.24,426800.0,9.6253,9.6617,9.6253,9.6398,426800.0
2008-04-24 12:15:00,13.24,13.29,13.24,13.29,133000.0,9.6398,9.6762,9.6398,9.6762,133000.0
2008-04-24 12:20:00,13.29,13.29,13.25,13.26,202200.0,9.6762,9.6762,9.6471,9.6544,202200.0
2008-04-24 12:25:00,13.26,13.28,13.24,13.27,474200.0,9.6544,9.6689,9.6398,9.6617,474200.0
2008-04-24 12:30:00,13.27,13.27,13.26,13.26,44600.0,9.6617,9.6617,9.6544,9.6544,44600.0
2008-04-24 12:35:00,13.26,13.33,13.25,13.31,217000.0,9.6544,9.7053,9.6471,9.6908,217000.0
2008-04-24 12:40:00,13.31,13.38,13.31,13.37,326400.0,9.6908,9.7417,9.6908,9.7345,326400.0
2008-04-24 12:45:00,13.37,13.38,13.37,13.38,134400.0,9.7345,9.7417,9.7345,9.7417,134400.0
2008-04-24 12:50:00,13.38,13.38,13.36,13.37,209600.0,9.7417,9.7417,9.7272,9.7345,209600.0
2008-04-24 12:55:00,13.36,13.4,13.35,13.4,141800.0,9.7272,9.7563,9.7199,9.7563,141800.0
2008-04-24 13:00:00,13.4,13.4,13.37,13.38,275200.0,9.7563,9.7563,9.7345,9.7417,275200.0
2008-04-24 13:05:00,13.38,13.38,13.36,13.36,173800.0,9.7417,9.7417,9.7272,9.7272,173800.0
2008-04-24 13:10:00,13.36,13.38,13.35,13.37,253800.0,9.7272,9.7417,9.7199,9.7345,253800.0
2008-04-24 13:15:00,13.36,13.37,13.35,13.35,155400.0,9.7272,9.7345,9.7199,9.7199,155400.0
2008-04-24 13:20:00,13.36,13.36,13.31,13.32,560200.0,9.7272,9.7272,9.6908,9.6981,560200.0
2008-04-24 13:25:00,13.31,13.32,13.29,13.31,309800.0,9.6908,9.6981,9.6762,9.6908,309800.0
2008-04-24 13:30:00,13.3,13.32,13.29,13.29,467000.0,9.6835,9.6981,9.6762,9.6762,467000.0
2008-04-24 13:35:00,13.29,13.29,13.25,13.27,284400.0,9.6762,9.6762,9.6471,9.6617,284400.0
2008-04-24 13:40:00,13.27,13.3,13.26,13.27,201200.0,9.6617,9.6835,9.6544,9.6617,201200.0
2008-04-24 13:45:00,13.27,13.29,13.25,13.28,147600.0,9.6617,9.6762,9.6471,9.6689,147600.0
2008-04-24 13:50:00,13.28,13.29,13.27,13.27,188200.0,9.6689,9.6762,9.6617,9.6617,188200.0
2008-04-24 13:55:00,13.27,13.28,13.26,13.28,188800.0,9.6617,9.6689,9.6544,9.6689,188800.0
2008-04-24 14:00:00,13.28,13.29,13.27,13.28,116400.0,9.6689,9.6762,9.6617,9.6689,116400.0
2008-04-24 14:05:00,13.28,13.32,13.28,13.3,230800.0,9.6689,9.6981,9.6689,9.6835,230800.0
2008-04-24 14:10:00,13.3,13.3,13.3,13.3,181400.0,9.6835,9.6835,9.6835,9.6835,181400.0
2008-04-24 14:15:00,13.3,13.31,13.29,13.29,159000.0,9.6835,9.6908,9.6762,9.6762,159000.0
2008-04-24 14:20:00,13.3,13.31,13.29,13.3,265800.0,9.6835,9.6908,9.6762,9.6835,265800.0
2008-04-24 14:25:00,13.3,13.31,13.3,13.31,145200.0,9.6835,9.6908,9.6835,9.6908,145200.0
2008-04-24 14:30:00,13.3,13.31,13.29,13.3,431000.0,9.6835,9.6908,9.6762,9.6835,431000.0
2008-04-24 14:35:00,13.29,13.31,13.27,13.28,301200.0,9.6762,9.6908,9.6617,9.6689,301200.0
2008-04-24 14:40:00,13.28,13.28,13.27,13.27,160600.0,9.6689,9.6689,9.6617,9.6617,160600.0
2008-04-24 14:45:00,13.27,13.27,13.24,13.24,418800.0,9.6617,9.6617,9.6398,9.6398,418800.0
2008-04-24 14:50:00,13.24,13.26,13.23,13.24,252200.0,9.6398,9.6544,9.6325,9.6398,252200.0
2008-04-24 14:55:00,13.24,13.24,13.24,13.24,72600.0,9.6398,9.6398,9.6398,9.6398,72600.0
2008-04-24 15:00:00,13.24,13.24,13.22,13.22,168400.0,9.6398,9.6398,9.6253,9.6253,168400.0
2008-04-24 15:05:00,13.22,13.22,13.17,13.19,557800.0,9.6253,9.6253,9.5888,9.6034,557800.0
2008-04-24 15:10:00,13.19,13.19,13.17,13.17,222000.0,9.6034,9.6034,9.5888,9.5888,222000.0
2008-04-24 15:15:00,13.18,13.18,13.11,13.12,378800.0,9.5961,9.5961,9.5452,9.5524,378800.0
2008-04-24 15:20:00,13.12,13.15,13.12,13.13,190200.0,9.5524,9.5743,9.5524,9.5597,190200.0
2008-04-24 15:25:00,13.13,13.13,13.11,13.13,367200.0,9.5597,9.5597,9.5452,9.5597,367200.0
2008-04-24 15:30:00,13.13,13.15,13.12,13.15,410000.0,9.5597,9.5743,9.5524,9.5743,410000.0
2008-04-24 15:35:00,13.15,13.17,13.15,13.15,378800.0,9.5743,9.5888,9.5743,9.5743,378800.0
2008-04-24 15:40:00,13.15,13.17,13.12,13.12,361800.0,9.5743,9.5888,9.5524,9.5524,361800.0
2008-04-24 15:45:00,13.12,13.15,13.11,13.14,309800.0,9.5524,9.5743,9.5452,9.567,309800.0
2008-04-24 15:50:00,13.13,13.19,13.13,13.18,392000.0,9.5597,9.6034,9.5597,9.5961,392000.0
2008-04-24 15:55:00,13.18,13.18,13.12,13.14,539200.0,9.5961,9.5961,9.5524,9.567,539200.0
2008-04-25 09:30:00,13.3,13.43,13.3,13.31,298800.0,9.6835,9.7782,9.6835,9.6908,298800.0
2008-04-25 09:35:00,13.3,13.31,13.25,13.29,162400.0,9.6835,9.6908,9.6471,9.6762,162400.0
2008-04-25 09:40:00,13.29,13.34,13.28,13.33,303400.0,9.6762,9.7126,9.6689,9.7053,303400.0
2008-04-25 09:45:00,13.33,13.34,13.24,13.24,378400.0,9.7053,9.7126,9.6398,9.6398,378400.0
2008-04-25 09:50:00,13.24,13.24,13.17,13.18,294800.0,9.6398,9.6398,9.5888,9.5961,294800.0
2008-04-25 09:55:00,13.17,13.18,13.13,13.15,222600.0,9.5888,9.5961,9.5597,9.5743,222600.0
2008-04-25 10:00:00,13.15,13.15,13.09,13.09,412400.0,9.5743,9.5743,9.5306,9.5306,412400.0
2008-04-25 10:05:00,13.09,13.13,13.08,13.13,268200.0,9.5306,9.5597,9.5233,9.5597,268200.0
2008-04-25 10:10:00,13.12,13.13,13.11,13.12,99800.0,9.5524,9.5597,9.5452,9.5524,99800.0
2008-04-25 10:15:00,13.12,13.33,13.1,13.1,351200.0,9.5524,9.7053,9.5379,9.5379,351200.0
2008-04-25 10:20:00,13.11,13.13,13.1,13.12,515200.0,9.5452,9.5597,9.5379,9.5524,515200.0
2008-04-25 10:25:00,13.11,13.13,13.11,13.12,210200.0,9.5452,9.5597,9.5452,9.5524,210200.0
2008-04-25 10:30:00,13.12,13.14,13.11,13.13,323400.0,9.5524,9.567,9.5452,9.5597,323400.0
2008-04-25 10:35:00,13.14,13.15,13.1,13.1,181800.0,9.567,9.5743,9.5379,9.5379,181800.0
2008-04-25 10:40:00,13.1,13.11,13.08,13.09,162000.0,9.5379,9.5452,9.5233,9.5306,162000.0
2008-04-25 10:45:00,13.09,13.09,13.01,13.02,209800.0,9.5306,9.5306,9.4724,9.4796,209800.0
2008-04-25 10:50:00,13.02,13.04,12.97,13.01,234600.0,9.4796,9.4942,9.4432,9.4724,234600.0
2008-04-25 10:55:00,13.01,13.06,12.99,13.06,109200.0,9.4724,9.5088,9.4578,9.5088,109200.0
2008-04-25 11:00:00,13.06,13.06,13.04,13.04,55800.0,9.5088,9.5088,9.4942,9.4942,55800.0
2008-04-25 11:05:00,13.04,13.04,12.99,13.0,103200.0,9.4942,9.4942,9.4578,9.4651,103200.0
2008-04-25 11:10:00,13.0,13.03,12.95,12.99,159000.0,9.4651,9.4869,9.4287,9.4578,159000.0
2008-04-25 11:15:00,12.99,13.0,12.96,12.97,144200.0,9.4578,9.4651,9.436,9.4432,144200.0
2008-04-25 11:20:00,12.97,12.98,12.95,12.95,93000.0,9.4432,9.4505,9.4287,9.4287,93000.0
2008-04-25 11:25:00,12.95,12.96,12.95,12.96,25000.0,9.4287,9.436,9.4287,9.436,25000.0
2008-04-25 11:30:00,12.96,12.99,12.96,12.99,46600.0,9.436,9.4578,9.436,9.4578,46600.0
2008-04-25 11:35:00,12.99,12.99,12.97,12.97,65200.0,9.4578,9.4578,9.4432,9.4432,65200.0
2008-04-25 11:40:00,12.97,13.02,12.97,13.01,71400.0,9.4432,9.4796,9.4432,9.4724,71400.0
2008-04-25 11:45:00,13.01,13.02,13.01,13.01,32200.0,9.4724,9.4796,9.4724,9.4724,32200.0
2008-04-25 11:50:00,13.01,13.02,13.01,13.02,36600.0,9.4724,9.4796,9.4724,9.4796,36600.0
2008-04-25 11:55:00,13.02,13.03,13.01,13.02,55000.0,9.4796,9.4869,9.4724,9.4796,55000.0
2008-04-25 12:00:00,13.01,13.02,12.99,13.0,56800.0,9.4724,9.4796,9.4578,9.4651,56800.0
2008-04-25 12:05:00,13.0,13.02,13.0,13.01,61000.0,9.4651,9.4796,9.4651,9.4724,61000.0
2008-04-25 12:10:00,13.01,13.01,12.99,12.99,64200.0,9.4724,9.4724,9.4578,9.4578,64200.0
2008-04-25 12:15:00,12.99,12.99,12.97,12.98,112800.0,9.4578,9.4578,9.4432,9.4505,112800.0
2008-04-25 12:20:00,12.98,12.99,12.97,12.99,52000.0,9.4505,9.4578,9.4432,9.4578,52000.0
2008-04-25 12:25:00,12.99,12.99,12.99,12.99,21200.0,9.4578,9.4578,9.4578,9.4578,21200.0
2008-04-25 12:30:00,12.99,12.99,12.97,12.97,52000.0,9.4578,9.4578,9.4432,9.4432,52000.0
2008-04-25 12:35:00,12.98,12.98,12.97,12.97,43800.0,9.4505,9.4505,9.4432,9.4432,43800.0
2008-04-25 12:40:00,12.98,12.99,12.97,12.99,53600.0,9.4505,9.4578,9.4432,9.4578,53600.0
2008-04-25 12:45:00,12.99,13.01,12.99,13.0,48400.0,9.4578,9.4724,9.4578,9.4651,48400.0
2008-04-25 12:50:00,12.99,13.0,12.98,12.99,50800.0,9.4578,9.4651,9.4505,9.4578,50800.0
2008-04-25 12:55:00,12.99,12.99,12.97,12.99,73200.0,9.4578,9.4578,9.4432,9.4578,73200.0
2008-04-25 13:00:00,12.99,13.01,12.98,12.99,96600.0,9.4578,9.4724,9.4505,9.4578,96600.0
2008-04-25 13:05:00,12.99,13.01,12.99,12.99,51400.0,9.4578,9.4724,9.4578,9.4578,51400.0
2008-04-25 13:10:00,12.99,12.99,12.98,12.98,47400.0,9.4578,9.4578,9.4505,9.4505,47400.0
2008-04-25 13:15:00,12.98,12.98,12.97,12.98,44600.0,9.4505,9.4505,9.4432,9.4505,44600.0
2008-04-25 13:20:00,12.97,13.01,12.97,13.01,164000.0,9.4432,9.4724,9.4432,9.4724,164000.0
2008-04-25 13:25:00,13.01,13.04,13.01,13.04,189800.0,9.4724,9.4942,9.4724,9.4942,189800.0
2008-04-25 13:30:00,13.04,13.04,13.02,13.03,187400.0,9.4942,9.4942,9.4796,9.4869,187400.0
2008-04-25 13:35:00,13.03,13.06,13.03,13.06,85600.0,9.4869,9.5088,9.4869,9.5088,85600.0
2008-04-25 13:40:00,13.06,13.07,13.05,13.07,110600.0,9.5088,9.516,9.5015,9.516,110600.0
2008-04-25 13:45:00,13.07,13.07,13.06,13.06,71000.0,9.516,9.516,9.5088,9.5088,71000.0
2008-04-25 13:50:00,13.06,13.06,13.05,13.06,63600.0,9.5088,9.5088,9.5015,9.5088,63600.0
2008-04-25 13:55:00,13.05,13.1,13.05,13.1,140000.0,9.5015,9.5379,9.5015,9.5379,140000.0
2008-04-25 14:00:00,13.1,13.11,13.08,13.11,215200.0,9.5379,9.5452,9.5233,9.5452,215200.0
2008-04-25 14:05:00,13.11,13.11,13.09,13.11,114600.0,9.5452,9.5452,9.5306,9.5452,114600.0
2008-04-25 14:10:00,13.1,13.12,13.1,13.1,102600.0,9.5379,9.5524,9.5379,9.5379,102600.0
2008-04-25 14:15:00,13.1,13.11,13.09,13.1,97800.0,9.5379,9.5452,9.5306,9.5379,97800.0
2008-04-25 14:20:00,13.1,13.11,13.1,13.11,309600.0,9.5379,9.5452,9.5379,9.5452,309600.0
2008-04-25 14:25:00,13.11,13.13,13.1,13.12,145800.0,9.5452,9.5597,9.5379,9.5524,145800.0
2008-04-25 14:30:00,13.13,13.13,13.11,13.13,77400.0,9.5597,9.5597,9.5452,9.5597,77400.0
2008-04-25 14:35:00,13.13,13.17,13.13,13.15,273400.0,9.5597,9.5888,9.5597,9.5743,273400.0
2008-04-25 14:40:00,13.15,13.15,13.13,13.15,98800.0,9.5743,9.5743,9.5597,9.5743,98800.0
2008-04-25 14:45:00,13.15,13.17,13.15,13.16,106200.0,9.5743,9.5888,9.5743,9.5816,106200.0
2008-04-25 14:50:00,13.16,13.17,13.16,13.17,97000.0,9.5816,9.5888,9.5816,9.5888,97000.0
2008-04-25 14:55:00,13.17,13.18,13.17,13.18,83200.0,9.5888,9.5961,9.5888,9.5961,83200.0
2008-04-25 15:00:00,13.18,13.22,13.17,13.22,248400.0,9.5961,9.6253,9.5888,9.6253,248400.0
2008-04-25 15:05:00,13.22,13.22,13.2,13.22,141200.0,9.6253,9.6253,9.6107,9.6253,141200.0
2008-04-25 15:10:00,13.22,13.23,13.22,13.22,132800.0,9.6253,9.6325,9.6253,9.6253,132800.0
2008-04-25 15:15:00,13.22,13.23,13.22,13.22,92600.0,9.6253,9.6325,9.6253,9.6253,92600.0
2008-04-25 15:20:00,13.22,13.24,13.22,13.24,108200.0,9.6253,9.6398,9.6253,9.6398,108200.0
2008-04-25 15:25:00,13.23,13.24,13.18,13.18,193600.0,9.6325,9.6398,9.5961,9.5961,193600.0
2008-04-25 15:30:00,13.19,13.21,13.18,13.19,210600.0,9.6034,9.618,9.5961,9.6034,210600.0
2008-04-25 15:35:00,13.19,13.19,13.15,13.16,121400.0,9.6034,9.6034,9.5743,9.5816,121400.0
2008-04-25 15:40:00,13.16,13.17,13.12,13.17,252400.0,9.5816,9.5888,9.5524,9.5888,252400.0
2008-04-25 15:45:00,13.17,13.17,13.14,13.15,157000.0,9.5888,9.5888,9.567,9.5743,157000.0
2008-04-25 15:50:00,13.14,13.17,13.14,13.17,288200.0,9.567,9.5888,9.567,9.5888,288200.0
2008-04-25 15:55:00,13.17,13.19,13.15,13.19,285200.0,9.5888,9.6034,9.5743,9.6034,285200.0
2008-04-28 09:30:00,13.24,13.24,13.2,13.2,99200.0,9.6398,9.6398,9.6107,9.6107,99200.0
2008-04-28 09:35:00,13.2,13.24,13.19,13.21,90200.0,9.6107,9.6398,9.6034,9.618,90200.0
2008-04-28 09:40:00,13.21,13.22,13.18,13.22,88000.0,9.618,9.6253,9.5961,9.6253,88000.0
2008-04-28 09:45:00,13.21,13.21,13.12,13.13,99400.0,9.618,9.618,9.5524,9.5597,99400.0
2008-04-28 09:50:00,13.12,13.15,13.11,13.14,100200.0,9.5524,9.5743,9.5452,9.567,100200.0
2008-04-28 09:55:00,13.15,13.2,13.15,13.2,93200.0,9.5743,9.6107,9.5743,9.6107,93200.0
2008-04-28 10:00:00,13.19,13.2,13.15,13.15,131600.0,9.6034,9.6107,9.5743,9.5743,131600.0
2008-04-28 10:05:00,13.16,13.19,13.14,13.18,117200.0,9.5816,9.6034,9.567,9.5961,117200.0
2008-04-28 10:10:00,13.18,13.27,13.18,13.26,258000.0,9.5961,9.6617,9.5961,9.6544,258000.0
2008-04-28 10:15:00,13.26,13.3,13.24,13.29,178000.0,9.6544,9.6835,9.6398,9.6762,178000.0
2008-04-28 10:20:00,13.29,13.31,13.27,13.28,174800.0,9.6762,9.6908,9.6617,9.6689,174800.0
2008-04-28 10:25:00,13.28,13.28,13.19,13.19,163600.0,9.6689,9.6689,9.6034,9.6034,163600.0
2008-04-28 10:30:00,13.19,13.2,13.18,13.19,94000.0,9.6034,9.6107,9.5961,9.6034,94000.0
2008-04-28 10:35:00,13.19,13.22,13.18,13.21,244000.0,9.6034,9.6253,9.5961,9.618,244000.0
2008-04-28 10:40:00,13.21,13.22,13.19,13.19,152800.0,9.618,9.6253,9.6034,9.6034,152800.0
2008-04-28 10:45:00,13.19,13.19,13.18,13.18,74400.0,9.6034,9.6034,9.5961,9.5961,74400.0
2008-04-28 10:50:00,13.18,13.19,13.18,13.19,74200.0,9.5961,9.6034,9.5961,9.6034,74200.0
2008-04-28 10:55:00,13.19,13.21,13.19,13.19,149800.0,9.6034,9.618,9.6034,9.6034,149800.0
2008-04-28 11:00:00,13.19,13.19,13.19,13.19,31400.0,9.6034,9.6034,9.6034,9.6034,31400.0
2008-04-28 11:05:00,13.19,13.19,13.18,13.18,96800.0,9.6034,9.6034,9.5961,9.5961,96800.0
2008-04-28 11:10:00,13.18,13.18,13.18,13.18,31200.0,9.5961,9.5961,9.5961,9.5961,31200.0
2008-04-28 11:15:00,13.18,13.18,13.18,13.18,62600.0,9.5961,9.5961,9.5961,9.5961,62600.0
2008-04-28 11:20:00,13.18,13.22,13.17,13.21,225200.0,9.5961,9.6253,9.5888,9.618,225200.0
2008-04-28 11:25:00,13.21,13.22,13.21,13.22,67400.0,9.618,9.6253,9.618,9.6253,67400.0
2008-04-28 11:30:00,13.22,13.22,13.19,13.2,99600.0,9.6253,9.6253,9.6034,9.6107,99600.0
2008-04-28 11:35:00,13.2,13.21,13.2,13.2,52600.0,9.6107,9.618,9.6107,9.6107,52600.0
2008-04-28 11:40:00,13.2,13.21,13.2,13.2,48200.0,9.6107,9.618,9.6107,9.6107,48200.0
2008-04-28 11:45:00,13.2,13.21,13.2,13.21,76000.0,9.6107,9.618,9.6107,9.618,76000.0
2008-04-28 11:50:00,13.21,13.21,13.17,13.2,81800.0,9.618,9.618,9.5888,9.6107,81800.0
2008-04-28 11:55:00,13.2,13.2,13.2,13.2,43000.0,9.6107,9.6107,9.6107,9.6107,43000.0
2008-04-28 12:00:00,13.2,13.21,13.2,13.2,47600.0,9.6107,9.618,9.6107,9.6107,47600.0
2008-04-28 12:05:00,13.2,13.2,13.2,13.2,36800.0,9.6107,9.6107,9.6107,9.6107,36800.0
2008-04-28 12:10:00,13.2,13.2,13.19,13.19,65000.0,9.6107,9.6107,9.6034,9.6034,65000.0
2008-04-28 12:15:00,13.19,13.21,13.19,13.21,78200.0,9.6034,9.618,9.6034,9.618,78200.0
2008-04-28 12:20:00,13.21,13.21,13.21,13.21,18200.0,9.618,9.618,9.618,9.618,18200.0
2008-04-28 12:25:00,13.21,13.21,13.2,13.2,34800.0,9.618,9.618,9.6107,9.6107,34800.0
2008-04-28 12:30:00,13.21,13.21,13.19,13.19,35800.0,9.618,9.618,9.6034,9.6034,35800.0
2008-04-28 12:35:00,13.19,13.2,13.19,13.19,51000.0,9.6034,9.6107,9.6034,9.6034,51000.0
2008-04-28 12:40:00,13.19,13.2,13.18,13.19,36200.0,9.6034,9.6107,9.5961,9.6034,36200.0
2008-04-28 12:45:00,13.18,13.2,13.18,13.19,94400.0,9.5961,9.6107,9.5961,9.6034,94400.0
2008-04-28 12:50:00,13.19,13.19,13.18,13.19,50200.0,9.6034,9.6034,9.5961,9.6034,50200.0
2008-04-28 12:55:00,13.18,13.19,13.18,13.19,52200.0,9.5961,9.6034,9.5961,9.6034,52200.0
2008-04-28 13:00:00,13.19,13.19,13.19,13.19,33000.0,9.6034,9.6034,9.6034,9.6034,33000.0
2008-04-28 13:05:00,13.19,13.22,13.19,13.22,67400.0,9.6034,9.6253,9.6034,9.6253,67400.0
2008-04-28 13:10:00,13.22,13.22,13.22,13.22,22200.0,9.6253,9.6253,9.6253,9.6253,22200.0
2008-04-28 13:15:00,13.22,13.22,13.2,13.21,64600.0,9.6253,9.6253,9.6107,9.618,64600.0
2008-04-28 13:20:00,13.21,13.24,13.21,13.24,71600.0,9.618,9.6398,9.618,9.6398,71600.0
2008-04-28 13:25:00,13.24,13.24,13.24,13.24,23200.0,9.6398,9.6398,9.6398,9.6398,23200.0
2008-04-28 13:30:00,13.24,13.27,13.24,13.26,106800.0,9.6398,9.6617,9.6398,9.6544,106800.0
2008-04-28 13:35:00,13.26,13.27,13.25,13.25,97600.0,9.6544,9.6617,9.6471,9.6471,97600.0
2008-04-28 13:40:00,13.25,13.25,13.22,13.22,157600.0,9.6471,9.6471,9.6253,9.6253,157600.0
2008-04-28 13:45:00,13.22,13.22,13.21,13.21,63800.0,9.6253,9.6253,9.618,9.618,63800.0
2008-04-28 13:50:00,13.21,13.22,13.21,13.22,119800.0,9.618,9.6253,9.618,9.6253,119800.0
2008-04-28 13:55:00,13.22,13.22,13.21,13.21,79800.0,9.6253,9.6253,9.618,9.618,79800.0
2008-04-28 14:00:00,13.21,13.22,13.21,13.22,67200.0,9.618,9.6253,9.618,9.6253,67200.0
2008-04-28 14:05:00,13.21,13.21,13.19,13.2,87400.0,9.618,9.618,9.6034,9.6107,87400.0
2008-04-28 14:10:00,13.19,13.2,13.18,13.19,103400.0,9.6034,9.6107,9.5961,9.6034,103400.0
2008-04-28 14:15:00,13.19,13.19,13.18,13.18,99200.0,9.6034,9.6034,9.5961,9.5961,99200.0
2008-04-28 14:20:00,13.18,13.18,13.17,13.17,73000.0,9.5961,9.5961,9.5888,9.5888,73000.0
2008-04-28 14:25:00,13.17,13.17,13.13,13.13,110600.0,9.5888,9.5888,9.5597,9.5597,110600.0
2008-04-28 14:30:00,13.13,13.17,13.13,13.17,104000.0,9.5597,9.5888,9.5597,9.5888,104000.0
2008-04-28 14:35:00,13.16,13.17,13.15,13.15,126600.0,9.5816,9.5888,9.5743,9.5743,126600.0
2008-04-28 14:40:00,13.15,13.15,13.15,13.15,141600.0,9.5743,9.5743,9.5743,9.5743,141600.0
2008-04-28 14:45:00,13.15,13.15,13.13,13.13,157000.0,9.5743,9.5743,9.5597,9.5597,157000.0
2008-04-28 14:50:00,13.13,13.13,13.1,13.11,220000.0,9.5597,9.5597,9.5379,9.5452,220000.0
2008-04-28 14:55:00,13.1,13.13,13.1,13.11,273200.0,9.5379,9.5597,9.5379,9.5452,273200.0
2008-04-28 15:00:00,13.11,13.13,13.11,13.13,226000.0,9.5452,9.5597,9.5452,9.5597,226000.0
2008-04-28 15:05:00,13.13,13.14,13.13,13.13,250400.0,9.5597,9.567,9.5597,9.5597,250400.0
2008-04-28 15:10:00,13.13,13.13,13.12,13.13,249800.0,9.5597,9.5597,9.5524,9.5597,249800.0
2008-04-28 15:15:00,13.12,13.13,13.1,13.13,449200.0,9.5524,9.5597,9.5379,9.5597,449200.0
2008-04-28 15:20:00,13.13,13.13,13.11,13.11,276000.0,9.5597,9.5597,9.5452,9.5452,276000.0
2008-04-28 15:25:00,13.1,13.11,13.09,13.09,545800.0,9.5379,9.5452,9.5306,9.5306,545800.0
2008-04-28 15:30:00,13.09,13.11,13.07,13.09,453000.0,9.5306,9.5452,9.516,9.5306,453000.0
2008-04-28 15:35:00,13.09,13.11,13.08,13.08,298400.0,9.5306,9.5452,9.5233,9.5233,298400.0
2008-04-28 15:40:00,13.08,13.08,13.04,13.04,386600.0,9.5233,9.5233,9.4942,9.4942,386600.0
2008-04-28 15:45:00,13.04,13.04,13.01,13.02,626600.0,9.4942,9.4942,9.4724,9.4796,626600.0
2008-04-28 15:50:00,13.03,13.06,13.01,13.05,376800.0,9.4869,9.5088,9.4724,9.5015,376800.0
2008-04-28 15:55:00,13.05,13.06,13.04,13.04,368000.0,9.5015,9.5088,9.4942,9.4942,368000.0
2008-04-29 09:30:00,12.97,13.06,12.97,13.01,259200.0,9.4432,9.5088,9.4432,9.4724,259200.0
2008-04-29 09:35:00,13.01,13.12,13.01,13.12,137000.0,9.4724,9.5524,9.4724,9.5524,137000.0
2008-04-29 09:40:00,13.12,13.12,13.05,13.06,244000.0,9.5524,9.5524,9.5015,9.5088,244000.0
2008-04-29 09:45:00,13.06,13.1,13.03,13.03,451600.0,9.5088,9.5379,9.4869,9.4869,451600.0
2008-04-29 09:50:00,13.03,13.07,13.02,13.07,358000.0,9.4869,9.516,9.4796,9.516,358000.0
2008-04-29 09:55:00,13.07,13.19,13.07,13.19,230400.0,9.516,9.6034,9.516,9.6034,230400.0
2008-04-29 10:00:00,13.19,13.24,13.12,13.15,314600.0,9.6034,9.6398,9.5524,9.5743,314600.0
2008-04-29 10:05:00,13.15,13.26,13.15,13.25,360600.0,9.5743,9.6544,9.5743,9.6471,360600.0
2008-04-29 10:10:00,13.25,13.26,13.2,13.26,828600.0,9.6471,9.6544,9.6107,9.6544,828600.0
2008-04-29 10:15:00,13.25,13.26,13.21,13.24,230400.0,9.6471,9.6544,9.618,9.6398,230400.0
2008-04-29 10:20:00,13.24,13.24,13.22,13.22,176800.0,9.6398,9.6398,9.6253,9.6253,176800.0
2008-04-29 10:25:00,13.22,13.28,13.22,13.28,122800.0,9.6253,9.6689,9.6253,9.6689,122800.0
2008-04-29 10:30:00,13.28,13.33,13.28,13.31,408000.0,9.6689,9.7053,9.6689,9.6908,408000.0
2008-04-29 10:35:00,13.31,13.35,13.3,13.3,451000.0,9.6908,9.7199,9.6835,9.6835,451000.0
2008-04-29 10:40:00,13.3,13.31,13.3,13.3,180000.0,9.6835,9.6908,9.6835,9.6835,180000.0
2008-04-29 10:45:00,13.3,13.3,13.24,13.24,221800.0,9.6835,9.6835,9.6398,9.6398,221800.0
2008-04-29 10:50:00,13.24,13.27,13.24,13.24,156600.0,9.6398,9.6617,9.6398,9.6398,156600.0
2008-04-29 10:55:00,13.24,13.27,13.24,13.26,84000.0,9.6398,9.6617,9.6398,9.6544,84000.0
2008-04-29 11:00:00,13.26,13.27,13.25,13.27,114200.0,9.6544,9.6617,9.6471,9.6617,114200.0
2008-04-29 11:05:00,13.27,13.29,13.26,13.29,251400.0,9.6617,9.6762,9.6544,9.6762,251400.0
2008-04-29 11:10:00,13.29,13.34,13.28,13.34,271800.0,9.6762,9.7126,9.6689,9.7126,271800.0
2008-04-29 11:15:00,13.34,13.46,13.31,13.45,673600.0,9.7126,9.8,9.6908,9.7927,673600.0
2008-04-29 11:20:00,13.46,13.47,13.42,13.45,491000.0,9.8,9.8073,9.7709,9.7927,491000.0
2008-04-29 11:25:00,13.45,13.49,13.44,13.49,336000.0,9.7927,9.8218,9.7854,9.8218,336000.0
2008-04-29 11:30:00,13.49,13.5,13.47,13.49,415200.0,9.8218,9.8291,9.8073,9.8218,415200.0
2008-04-29 11:35:00,13.49,13.5,13.46,13.46,193200.0,9.8218,9.8291,9.8,9.8,193200.0
2008-04-29 11:40:00,13.46,13.46,13.43,13.45,195400.0,9.8,9.8,9.7782,9.7927,195400.0
2008-04-29 11:45:00,13.45,13.46,13.43,13.43,109800.0,9.7927,9.8,9.7782,9.7782,109800.0
2008-04-29 11:50:00,13.43,13.47,13.43,13.47,154600.0,9.7782,9.8073,9.7782,9.8073,154600.0
2008-04-29 11:55:00,13.47,13.47,13.45,13.46,106800.0,9.8073,9.8073,9.7927,9.8,106800.0
2008-04-29 12:00:00,13.46,13.47,13.44,13.47,137600.0,9.8,9.8073,9.7854,9.8073,137600.0
2008-04-29 12:05:00,13.47,13.49,13.47,13.48,105000.0,9.8073,9.8218,9.8073,9.8146,105000.0
2008-04-29 12:10:00,13.48,13.49,13.48,13.49,106600.0,9.8146,9.8218,9.8146,9.8218,106600.0
2008-04-29 12:15:00,13.49,13.49,13.49,13.49,44000.0,9.8218,9.8218,9.8218,9.8218,44000.0
2008-04-29 12:20:00,13.49,13.5,13.49,13.5,138200.0,9.8218,9.8291,9.8218,9.8291,138200.0
2008-04-29 12:25:00,13.5,13.55,13.49,13.55,234000.0,9.8291,9.8655,9.8218,9.8655,234000.0
2008-04-29 12:30:00,13.55,13.56,13.52,13.53,254200.0,9.8655,9.8728,9.8437,9.851,254200.0
2008-04-29 12:35:00,13.53,13.54,13.49,13.54,242000.0,9.851,9.8582,9.8218,9.8582,242000.0
2008-04-29 12:40:00,13.54,13.56,13.53,13.55,303000.0,9.8582,9.8728,9.851,9.8655,303000.0
2008-04-29 12:45:00,13.55,13.59,13.55,13.56,289200.0,9.8655,9.8946,9.8655,9.8728,289200.0
2008-04-29 12:50:00,13.56,13.6,13.55,13.58,240200.0,9.8728,9.9019,9.8655,9.8874,240200.0
2008-04-29 12:55:00,13.58,13.6,13.55,13.55,211600.0,9.8874,9.9019,9.8655,9.8655,211600.0
2008-04-29 13:00:00,13.55,13.58,13.55,13.56,364400.0,9.8655,9.8874,9.8655,9.8728,364400.0
2008-04-29 13:05:00,13.56,13.58,13.56,13.56,159200.0,9.8728,9.8874,9.8728,9.8728,159200.0
2008-04-29 13:10:00,13.56,13.58,13.56,13.57,303200.0,9.8728,9.8874,9.8728,9.8801,303200.0
2008-04-29 13:15:00,13.57,13.57,13.56,13.57,45200.0,9.8801,9.8801,9.8728,9.8801,45200.0
2008-04-29 13:20:00,13.57,13.57,13.53,13.53,177000.0,9.8801,9.8801,9.851,9.851,177000.0
2008-04-29 13:25:00,13.54,13.54,13.53,13.53,45400.0,9.8582,9.8582,9.851,9.851,45400.0
2008-04-29 13:30:00,13.53,13.54,13.53,13.53,61800.0,9.851,9.8582,9.851,9.851,61800.0
2008-04-29 13:35:00,13.53,13.55,13.53,13.55,94200.0,9.851,9.8655,9.851,9.8655,94200.0
2008-04-29 13:40:00,13.55,13.55,13.54,13.54,58800.0,9.8655,9.8655,9.8582,9.8582,58800.0
2008-04-29 13:45:00,13.54,13.54,13.51,13.51,109800.0,9.8582,9.8582,9.8364,9.8364,109800.0
2008-04-29 13:50:00,13.52,13.52,13.49,13.5,89600.0,9.8437,9.8437,9.8218,9.8291,89600.0
2008-04-29 13:55:00,13.49,13.5,13.49,13.49,69600.0,9.8218,9.8291,9.8218,9.8218,69600.0
2008-04-29 14:00:00,13.49,13.5,13.49,13.5,50200.0,9.8218,9.8291,9.8218,9.8291,50200.0
2008-04-29 14:05:00,13.5,13.5,13.49,13.49,162000.0,9.8291,9.8291,9.8218,9.8218,162000.0
2008-04-29 14:10:00,13.49,13.55,13.49,13.55,375600.0,9.8218,9.8655,9.8218,9.8655,375600.0
2008-04-29 14:15:00,13.55,13.56,13.53,13.55,236600.0,9.8655,9.8728,9.851,9.8655,236600.0
2008-04-29 14:20:00,13.55,13.6,13.55,13.59,297800.0,9.8655,9.9019,9.8655,9.8946,297800.0
2008-04-29 14:25:00,13.59,13.6,13.58,13.59,99600.0,9.8946,9.9019,9.8874,9.8946,99600.0
2008-04-29 14:30:00,13.59,13.6,13.58,13.59,163600.0,9.8946,9.9019,9.8874,9.8946,163600.0
2008-04-29 14:35:00,13.6,13.63,13.59,13.62,236200.0,9.9019,9.9238,9.8946,9.9165,236200.0
2008-04-29 14:40:00,13.62,13.66,13.61,13.65,237600.0,9.9165,9.9456,9.9092,9.9383,237600.0
2008-04-29 14:45:00,13.65,13.67,13.65,13.67,130600.0,9.9383,9.9529,9.9383,9.9529,130600.0
2008-04-29 14:50:00,13.67,13.67,13.64,13.64,105200.0,9.9529,9.9529,9.931,9.931,105200.0
2008-04-29 14:55:00,13.65,13.69,13.64,13.68,260200.0,9.9383,9.9675,9.931,9.9602,260200.0
2008-04-29 15:00:00,13.68,13.69,13.65,13.65,188200.0,9.9602,9.9675,9.9383,9.9383,188200.0
2008-04-29 15:05:00,13.65,13.72,13.65,13.71,644800.0,9.9383,9.9893,9.9383,9.982,644800.0
2008-04-29 15:10:00,13.71,13.71,13.68,13.69,143400.0,9.982,9.982,9.9602,9.9675,143400.0
2008-04-29 15:15:00,13.69,13.7,13.68,13.7,178200.0,9.9675,9.9747,9.9602,9.9747,178200.0
2008-04-29 15:20:00,13.71,13.71,13.68,13.69,362600.0,9.982,9.982,9.9602,9.9675,362600.0
2008-04-29 15:25:00,13.69,13.69,13.64,13.64,104800.0,9.9675,9.9675,9.931,9.931,104800.0
2008-04-29 15:30:00,13.64,13.64,13.63,13.63,203200.0,9.931,9.931,9.9238,9.9238,203200.0
2008-04-29 15:35:00,13.63,13.64,13.63,13.63,297800.0,9.9238,9.931,9.9238,9.9238,297800.0
2008-04-29 15:40:00,13.63,13.63,13.62,13.63,185200.0,9.9238,9.9238,9.9165,9.9238,185200.0
2008-04-29 15:45:00,13.63,13.63,13.62,13.62,372600.0,9.9238,9.9238,9.9165,9.9165,372600.0
2008-04-29 15:50:00,13.62,13.65,13.61,13.65,704200.0,9.9165,9.9383,9.9092,9.9383,704200.0
2008-04-29 15:55:00,13.65,13.65,13.62,13.63,476000.0,9.9383,9.9383,9.9165,9.9238,476000.0
2008-04-30 09:30:00,13.62,13.62,13.49,13.55,198800.0,9.9165,9.9165,9.8218,9.8655,198800.0
2008-04-30 09:35:00,13.55,13.58,13.53,13.56,188000.0,9.8655,9.8874,9.851,9.8728,188000.0
2008-04-30 09:40:00,13.57,13.59,13.54,13.59,129200.0,9.8801,9.8946,9.8582,9.8946,129200.0
2008-04-30 09:45:00,13.59,13.63,13.59,13.61,157800.0,9.8946,9.9238,9.8946,9.9092,157800.0
2008-04-30 09:50:00,13.61,13.63,13.61,13.63,110400.0,9.9092,9.9238,9.9092,9.9238,110400.0
2008-04-30 09:55:00,13.62,13.68,13.62,13.67,197800.0,9.9165,9.9602,9.9165,9.9529,197800.0
2008-04-30 10:00:00,13.67,13.73,13.63,13.66,296800.0,9.9529,9.9966,9.9238,9.9456,296800.0
2008-04-30 10:05:00,13.66,13.71,13.66,13.67,294000.0,9.9456,9.982,9.9456,9.9529,294000.0
2008-04-30 10:10:00,13.67,13.67,13.63,13.63,142200.0,9.9529,9.9529,9.9238,9.9238,142200.0
2008-04-30 10:15:00,13.64,13.65,13.63,13.63,155800.0,9.931,9.9383,9.9238,9.9238,155800.0
2008-04-30 10:20:00,13.63,13.63,13.63,13.63,84600.0,9.9238,9.9238,9.9238,9.9238,84600.0
2008-04-30 10:25:00,13.63,13.63,13.62,13.63,192600.0,9.9238,9.9238,9.9165,9.9238,192600.0
2008-04-30 10:30:00,13.63,13.72,13.63,13.71,228800.0,9.9238,9.9893,9.9238,9.982,228800.0
2008-04-30 10:35:00,13.72,13.78,13.71,13.74,310600.0,9.9893,10.033,9.982,10.0039,310600.0
2008-04-30 10:40:00,13.74,13.79,13.73,13.79,192000.0,10.0039,10.0403,9.9966,10.0403,192000.0
2008-04-30 10:45:00,13.79,13.81,13.77,13.79,230000.0,10.0403,10.0548,10.0257,10.0403,230000.0
2008-04-30 10:50:00,13.79,13.8,13.78,13.8,196600.0,10.0403,10.0475,10.033,10.0475,196600.0
2008-04-30 10:55:00,13.8,13.8,13.79,13.8,121000.0,10.0475,10.0475,10.0403,10.0475,121000.0
2008-04-30 11:00:00,13.8,13.84,13.79,13.84,187000.0,10.0475,10.0767,10.0403,10.0767,187000.0
2008-04-30 11:05:00,13.84,13.92,13.82,13.91,224600.0,10.0767,10.1349,10.0621,10.1276,224600.0
2008-04-30 11:10:00,13.91,13.97,13.9,13.96,284600.0,10.1276,10.1713,10.1203,10.164,284600.0
2008-04-30 11:15:00,13.96,13.96,13.9,13.9,155600.0,10.164,10.164,10.1203,10.1203,155600.0
2008-04-30 11:20:00,13.9,13.9,13.88,13.88,130400.0,10.1203,10.1203,10.1058,10.1058,130400.0
2008-04-30 11:25:00,13.88,13.88,13.87,13.87,65800.0,10.1058,10.1058,10.0985,10.0985,65800.0
2008-04-30 11:30:00,13.87,13.88,13.86,13.87,119400.0,10.0985,10.1058,10.0912,10.0985,119400.0
2008-04-30 11:35:00,13.87,13.87,13.86,13.87,86400.0,10.0985,10.0985,10.0912,10.0985,86400.0
2008-04-30 11:40:00,13.87,13.87,13.86,13.87,104400.0,10.0985,10.0985,10.0912,10.0985,104400.0
2008-04-30 11:45:00,13.86,13.9,13.85,13.88,236400.0,10.0912,10.1203,10.0839,10.1058,236400.0
2008-04-30 11:50:00,13.88,13.88,13.83,13.84,117200.0,10.1058,10.1058,10.0694,10.0767,117200.0
2008-04-30 11:55:00,13.84,13.86,13.84,13.84,82200.0,10.0767,10.0912,10.0767,10.0767,82200.0
2008-04-30 12:00:00,13.84,13.88,13.83,13.87,186200.0,10.0767,10.1058,10.0694,10.0985,186200.0
2008-04-30 12:05:00,13.87,13.9,13.87,13.89,155800.0,10.0985,10.1203,10.0985,10.1131,155800.0
2008-04-30 12:10:00,13.89,13.89,13.85,13.87,378800.0,10.1131,10.1131,10.0839,10.0985,378800.0
2008-04-30 12:15:00,13.87,13.88,13.84,13.84,84800.0,10.0985,10.1058,10.0767,10.0767,84800.0
2008-04-30 12:20:00,13.84,13.85,13.81,13.83,78400.0,10.0767,10.0839,10.0548,10.0694,78400.0
2008-04-30 12:25:00,13.84,13.84,13.8,13.81,91200.0,10.0767,10.0767,10.0475,10.0548,91200.0
2008-04-30 12:30:00,13.81,13.81,13.79,13.79,43200.0,10.0548,10.0548,10.0403,10.0403,43200.0
2008-04-30 12:35:00,13.79,13.79,13.76,13.77,111000.0,10.0403,10.0403,10.0184,10.0257,111000.0
2008-04-30 12:40:00,13.77,13.77,13.74,13.74,215800.0,10.0257,10.0257,10.0039,10.0039,215800.0
2008-04-30 12:45:00,13.74,13.74,13.71,13.72,245600.0,10.0039,10.0039,9.982,9.9893,245600.0
2008-04-30 12:50:00,13.72,13.72,13.69,13.69,298200.0,9.9893,9.9893,9.9675,9.9675,298200.0
2008-04-30 12:55:00,13.7,13.71,13.67,13.67,176600.0,9.9747,9.982,9.9529,9.9529,176600.0
2008-04-30 13:00:00,13.67,13.69,13.67,13.68,131000.0,9.9529,9.9675,9.9529,9.9602,131000.0
2008-04-30 13:05:00,13.68,13.68,13.67,13.68,405800.0,9.9602,9.9602,9.9529,9.9602,405800.0
2008-04-30 13:10:00,13.68,13.68,13.63,13.65,242000.0,9.9602,9.9602,9.9238,9.9383,242000.0
2008-04-30 13:15:00,13.65,13.66,13.65,13.65,68800.0,9.9383,9.9456,9.9383,9.9383,68800.0
2008-04-30 13:20:00,13.65,13.66,13.65,13.66,70400.0,9.9383,9.9456,9.9383,9.9456,70400.0
2008-04-30 13:25:00,13.66,13.66,13.65,13.65,65800.0,9.9456,9.9456,9.9383,9.9383,65800.0
2008-04-30 13:30:00,13.65,13.66,13.65,13.65,57200.0,9.9383,9.9456,9.9383,9.9383,57200.0
2008-04-30 13:35:00,13.65,13.66,13.65,13.65,50200.0,9.9383,9.9456,9.9383,9.9383,50200.0
2008-04-30 13:40:00,13.65,13.66,13.65,13.65,62200.0,9.9383,9.9456,9.9383,9.9383,62200.0
2008-04-30 13:45:00,13.65,13.66,13.63,13.63,186400.0,9.9383,9.9456,9.9238,9.9238,186400.0
2008-04-30 13:50:00,13.63,13.65,13.63,13.65,376600.0,9.9238,9.9383,9.9238,9.9383,376600.0
2008-04-30 13:55:00,13.65,13.65,13.63,13.64,158600.0,9.9383,9.9383,9.9238,9.931,158600.0
2008-04-30 14:00:00,13.65,13.67,13.64,13.66,89200.0,9.9383,9.9529,9.931,9.9456,89200.0
2008-04-30 14:05:00,13.66,13.71,13.66,13.7,132800.0,9.9456,9.982,9.9456,9.9747,132800.0
2008-04-30 14:10:00,13.7,13.74,13.68,13.72,451800.0,9.9747,10.0039,9.9602,9.9893,451800.0
2008-04-30 14:15:00,13.73,13.81,13.71,13.78,307400.0,9.9966,10.0548,9.982,10.033,307400.0
2008-04-30 14:20:00,13.78,13.79,13.69,13.7,318200.0,10.033,10.0403,9.9675,9.9747,318200.0
2008-04-30 14:25:00,13.7,13.78,13.69,13.77,277400.0,9.9747,10.033,9.9675,10.0257,277400.0
2008-04-30 14:30:00,13.77,13.8,13.74,13.78,264000.0,10.0257,10.0475,10.0039,10.033,264000.0
2008-04-30 14:35:00,13.79,13.79,13.74,13.74,290000.0,10.0403,10.0403,10.0039,10.0039,290000.0
2008-04-30 14:40:00,13.74,13.74,13.72,13.72,159600.0,10.0039,10.0039,9.9893,9.9893,159600.0
2008-04-30 14:45:00,13.72,13.72,13.7,13.7,117600.0,9.9893,9.9893,9.9747,9.9747,117600.0
2008-04-30 14:50:00,13.69,13.72,13.65,13.65,588200.0,9.9675,9.9893,9.9383,9.9383,588200.0
2008-04-30 14:55:00,13.66,13.73,13.65,13.72,342200.0,9.9456,9.9966,9.9383,9.9893,342200.0
2008-04-30 15:00:00,13.72,13.72,13.65,13.66,383600.0,9.9893,9.9893,9.9383,9.9456,383600.0
2008-04-30 15:05:00,13.66,13.71,13.66,13.69,488800.0,9.9456,9.982,9.9456,9.9675,488800.0
2008-04-30 15:10:00,13.69,13.7,13.66,13.68,453800.0,9.9675,9.9747,9.9456,9.9602,453800.0
2008-04-30 15:15:00,13.68,13.7,13.67,13.7,156200.0,9.9602,9.9747,9.9529,9.9747,156200.0
2008-04-30 15:20:00,13.7,13.72,13.7,13.71,215800.0,9.9747,9.9893,9.9747,9.982,215800.0
2008-04-30 15:25:00,13.71,13.71,13.7,13.7,223000.0,9.982,9.982,9.9747,9.9747,223000.0
2008-04-30 15:30:00,13.71,13.72,13.7,13.72,308800.0,9.982,9.9893,9.9747,9.9893,308800.0
2008-04-30 15:35:00,13.72,13.73,13.7,13.71,225400.0,9.9893,9.9966,9.9747,9.982,225400.0
2008-04-30 15:40:00,13.7,13.71,13.68,13.7,276800.0,9.9747,9.982,9.9602,9.9747,276800.0
2008-04-30 15:45:00,13.7,13.7,13.68,13.68,187400.0,9.9747,9.9747,9.9602,9.9602,187400.0
2008-04-30 15:50:00,13.68,13.68,13.65,13.65,417200.0,9.9602,9.9602,9.9383,9.9383,417200.0
2008-04-30 15:55:00,13.65,13.66,13.63,13.63,782600.0,9.9383,9.9456,9.9238,9.9238,782600.0
2008-05-01 09:30:00,13.59,13.7,13.56,13.66,96600.0,9.8946,9.9747,9.8728,9.9456,96600.0
2008-05-01 09:35:00,13.66,13.69,13.56,13.56,81600.0,9.9456,9.9675,9.8728,9.8728,81600.0
2008-05-01 09:40:00,13.56,13.62,13.54,13.61,132600.0,9.8728,9.9165,9.8582,9.9092,132600.0
2008-05-01 09:45:00,13.61,13.72,13.61,13.68,140000.0,9.9092,9.9893,9.9092,9.9602,140000.0
2008-05-01 09:50:00,13.68,13.7,13.63,13.7,91200.0,9.9602,9.9747,9.9238,9.9747,91200.0
2008-05-01 09:55:00,13.7,13.7,13.63,13.65,87400.0,9.9747,9.9747,9.9238,9.9383,87400.0
2008-05-01 10:00:00,13.65,13.72,13.64,13.72,136200.0,9.9383,9.9893,9.931,9.9893,136200.0
2008-05-01 10:05:00,13.72,13.72,13.69,13.72,91600.0,9.9893,9.9893,9.9675,9.9893,91600.0
2008-05-01 10:10:00,13.72,13.72,13.68,13.71,65400.0,9.9893,9.9893,9.9602,9.982,65400.0
2008-05-01 10:15:00,13.71,13.72,13.7,13.72,83800.0,9.982,9.9893,9.9747,9.9893,83800.0
2008-05-01 10:20:00,13.72,13.8,13.72,13.8,118600.0,9.9893,10.0475,9.9893,10.0475,118600.0
2008-05-01 10:25:00,13.79,13.8,13.75,13.75,86200.0,10.0403,10.0475,10.0111,10.0111,86200.0
2008-05-01 10:30:00,13.74,13.79,13.74,13.78,142200.0,10.0039,10.0403,10.0039,10.033,142200.0
2008-05-01 10:35:00,13.78,13.79,13.78,13.79,64800.0,10.033,10.0403,10.033,10.0403,64800.0
2008-05-01 10:40:00,13.78,13.79,13.73,13.74,69000.0,10.033,10.0403,9.9966,10.0039,69000.0
2008-05-01 10:45:00,13.73,13.78,13.72,13.78,156200.0,9.9966,10.033,9.9893,10.033,156200.0
2008-05-01 10:50:00,13.78,13.84,13.77,13.84,162200.0,10.033,10.0767,10.0257,10.0767,162200.0
2008-05-01 10:55:00,13.84,13.86,13.81,13.83,137600.0,10.0767,10.0912,10.0548,10.0694,137600.0
2008-05-01 11:00:00,13.83,13.89,13.81,13.86,288600.0,10.0694,10.1131,10.0548,10.0912,288600.0
2008-05-01 11:05:00,13.86,13.86,13.83,13.84,141200.0,10.0912,10.0912,10.0694,10.0767,141200.0
2008-05-01 11:10:00,13.84,13.84,13.81,13.81,81200.0,10.0767,10.0767,10.0548,10.0548,81200.0
2008-05-01 11:15:00,13.81,13.81,13.79,13.8,114800.0,10.0548,10.0548,10.0403,10.0475,114800.0
2008-05-01 11:20:00,13.8,13.81,13.78,13.79,82200.0,10.0475,10.0548,10.033,10.0403,82200.0
2008-05-01 11:25:00,13.78,13.8,13.76,13.77,64200.0,10.033,10.0475,10.0184,10.0257,64200.0
2008-05-01 11:30:00,13.77,13.77,13.76,13.77,82000.0,10.0257,10.0257,10.0184,10.0257,82000.0
2008-05-01 11:35:00,13.77,13.81,13.76,13.8,229200.0,10.0257,10.0548,10.0184,10.0475,229200.0
2008-05-01 11:40:00,13.79,13.8,13.77,13.78,145200.0,10.0403,10.0475,10.0257,10.033,145200.0
2008-05-01 11:45:00,13.78,13.83,13.77,13.82,192200.0,10.033,10.0694,10.0257,10.0621,192200.0
2008-05-01 11:50:00,13.82,13.9,13.81,13.88,237600.0,10.0621,10.1203,10.0548,10.1058,237600.0
2008-05-01 11:55:00,13.88,13.9,13.88,13.88,80400.0,10.1058,10.1203,10.1058,10.1058,80400.0
2008-05-01 12:00:00,13.88,13.9,13.86,13.87,64400.0,10.1058,10.1203,10.0912,10.0985,64400.0
2008-05-01 12:05:00,13.87,13.88,13.85,13.88,48800.0,10.0985,10.1058,10.0839,10.1058,48800.0
2008-05-01 12:10:00,13.88,13.9,13.85,13.85,88200.0,10.1058,10.1203,10.0839,10.0839,88200.0
2008-05-01 12:15:00,13.86,13.9,13.86,13.89,83600.0,10.0912,10.1203,10.0912,10.1131,83600.0
2008-05-01 12:20:00,13.89,13.89,13.87,13.88,50400.0,10.1131,10.1131,10.0985,10.1058,50400.0
2008-05-01 12:25:00,13.88,13.88,13.87,13.88,61600.0,10.1058,10.1058,10.0985,10.1058,61600.0
2008-05-01 12:30:00,13.88,13.89,13.86,13.87,93600.0,10.1058,10.1131,10.0912,10.0985,93600.0
2008-05-01 12:35:00,13.87,13.9,13.86,13.9,108800.0,10.0985,10.1203,10.0912,10.1203,108800.0
2008-05-01 12:40:00,13.89,13.9,13.88,13.9,81800.0,10.1131,10.1203,10.1058,10.1203,81800.0
2008-05-01 12:45:00,13.9,13.9,13.88,13.88,91600.0,10.1203,10.1203,10.1058,10.1058,91600.0
2008-05-01 12:50:00,13.89,13.93,13.88,13.93,97000.0,10.1131,10.1422,10.1058,10.1422,97000.0
2008-05-01 12:55:00,13.93,13.99,13.93,13.93,290800.0,10.1422,10.1859,10.1422,10.1422,290800.0
2008-05-01 13:00:00,13.93,13.94,13.89,13.9,102200.0,10.1422,10.1495,10.1131,10.1203,102200.0
2008-05-01 13:05:00,13.9,13.9,13.87,13.88,116400.0,10.1203,10.1203,10.0985,10.1058,116400.0
2008-05-01 13:10:00,13.87,13.9,13.87,13.9,121400.0,10.0985,10.1203,10.0985,10.1203,121400.0
2008-05-01 13:15:00,13.9,13.97,13.9,13.94,163000.0,10.1203,10.1713,10.1203,10.1495,163000.0
2008-05-01 13:20:00,13.94,13.94,13.91,13.93,88800.0,10.1495,10.1495,10.1276,10.1422,88800.0
2008-05-01 13:25:00,13.93,13.93,13.9,13.92,101600.0,10.1422,10.1422,10.1203,10.1349,101600.0
2008-05-01 13:30:00,13.92,13.93,13.91,13.93,57200.0,10.1349,10.1422,10.1276,10.1422,57200.0
2008-05-01 13:35:00,13.92,13.95,13.91,13.92,82400.0,10.1349,10.1568,10.1276,10.1349,82400.0
2008-05-01 13:40:00,13.93,13.93,13.88,13.9,50200.0,10.1422,10.1422,10.1058,10.1203,50200.0
2008-05-01 13:45:00,13.9,13.92,13.89,13.91,57400.0,10.1203,10.1349,10.1131,10.1276,57400.0
2008-05-01 13:50:00,13.9,13.93,13.9,13.9,201800.0,10.1203,10.1422,10.1203,10.1203,201800.0
2008-05-01 13:55:00,13.9,13.94,13.9,13.94,68000.0,10.1203,10.1495,10.1203,10.1495,68000.0
2008-05-01 14:00:00,13.93,13.93,13.9,13.9,71000.0,10.1422,10.1422,10.1203,10.1203,71000.0
2008-05-01 14:05:00,13.9,13.9,13.87,13.88,99600.0,10.1203,10.1203,10.0985,10.1058,99600.0
2008-05-01 14:10:00,13.88,13.89,13.87,13.88,54800.0,10.1058,10.1131,10.0985,10.1058,54800.0
2008-05-01 14:15:00,13.88,13.9,13.88,13.9,62600.0,10.1058,10.1203,10.1058,10.1203,62600.0
2008-05-01 14:20:00,13.9,13.92,13.88,13.89,66400.0,10.1203,10.1349,10.1058,10.1131,66400.0
2008-05-01 14:25:00,13.9,13.9,13.83,13.84,70000.0,10.1203,10.1203,10.0694,10.0767,70000.0
2008-05-01 14:30:00,13.84,13.86,13.83,13.86,61000.0,10.0767,10.0912,10.0694,10.0912,61000.0
2008-05-01 14:35:00,13.86,13.87,13.86,13.86,42600.0,10.0912,10.0985,10.0912,10.0912,42600.0
2008-05-01 14:40:00,13.86,13.88,13.83,13.84,222400.0,10.0912,10.1058,10.0694,10.0767,222400.0
2008-05-01 14:45:00,13.84,13.85,13.83,13.84,77000.0,10.0767,10.0839,10.0694,10.0767,77000.0
2008-05-01 14:50:00,13.84,13.86,13.84,13.85,52800.0,10.0767,10.0912,10.0767,10.0839,52800.0
2008-05-01 14:55:00,13.85,13.85,13.81,13.84,75000.0,10.0839,10.0839,10.0548,10.0767,75000.0
2008-05-01 15:00:00,13.84,13.87,13.84,13.86,72400.0,10.0767,10.0985,10.0767,10.0912,72400.0
2008-05-01 15:05:00,13.86,13.86,13.83,13.84,85000.0,10.0912,10.0912,10.0694,10.0767,85000.0
2008-05-01 15:10:00,13.84,13.87,13.84,13.86,54000.0,10.0767,10.0985,10.0767,10.0912,54000.0
2008-05-01 15:15:00,13.86,13.86,13.84,13.86,56000.0,10.0912,10.0912,10.0767,10.0912,56000.0
2008-05-01 15:20:00,13.85,13.88,13.85,13.88,106000.0,10.0839,10.1058,10.0839,10.1058,106000.0
2008-05-01 15:25:00,13.88,13.88,13.85,13.88,101200.0,10.1058,10.1058,10.0839,10.1058,101200.0
2008-05-01 15:30:00,13.88,13.88,13.85,13.85,77800.0,10.1058,10.1058,10.0839,10.0839,77800.0
2008-05-01 15:35:00,13.85,13.86,13.83,13.84,107200.0,10.0839,10.0912,10.0694,10.0767,107200.0
2008-05-01 15:40:00,13.84,13.85,13.83,13.84,157200.0,10.0767,10.0839,10.0694,10.0767,157200.0
2008-05-01 15:45:00,13.84,13.88,13.84,13.88,193800.0,10.0767,10.1058,10.0767,10.1058,193800.0
2008-05-01 15:50:00,13.88,13.9,13.87,13.9,309600.0,10.1058,10.1203,10.0985,10.1203,309600.0
2008-05-01 15:55:00,13.9,13.94,13.88,13.92,576000.0,10.1203,10.1495,10.1058,10.1349,576000.0
2008-05-02 09:30:00,13.93,14.0,13.88,13.99,188200.0,10.1422,10.1932,10.1058,10.1859,188200.0
2008-05-02 09:35:00,13.99,13.99,13.85,13.85,135000.0,10.1859,10.1859,10.0839,10.0839,135000.0
2008-05-02 09:40:00,13.84,13.99,13.84,13.97,180000.0,10.0767,10.1859,10.0767,10.1713,180000.0
2008-05-02 09:45:00,13.96,13.97,13.92,13.96,141000.0,10.164,10.1713,10.1349,10.164,141000.0
2008-05-02 09:50:00,13.97,14.0,13.9,13.9,92200.0,10.1713,10.1932,10.1203,10.1203,92200.0
2008-05-02 09:55:00,13.9,13.9,13.88,13.9,91400.0,10.1203,10.1203,10.1058,10.1203,91400.0
2008-05-02 10:00:00,13.9,13.92,13.88,13.88,162200.0,10.1203,10.1349,10.1058,10.1058,162200.0
2008-05-02 10:05:00,13.88,13.88,13.81,13.83,150800.0,10.1058,10.1058,10.0548,10.0694,150800.0
2008-05-02 10:10:00,13.83,13.86,13.78,13.83,139000.0,10.0694,10.0912,10.033,10.0694,139000.0
2008-05-02 10:15:00,13.82,13.84,13.76,13.77,181000.0,10.0621,10.0767,10.0184,10.0257,181000.0
2008-05-02 10:20:00,13.78,13.8,13.74,13.78,130600.0,10.033,10.0475,10.0039,10.033,130600.0
2008-05-02 10:25:00,13.78,13.8,13.72,13.72,108200.0,10.033,10.0475,9.9893,9.9893,108200.0
2008-05-02 10:30:00,13.72,13.83,13.72,13.83,102000.0,9.9893,10.0694,9.9893,10.0694,102000.0
2008-05-02 10:35:00,13.82,13.82,13.75,13.76,92800.0,10.0621,10.0621,10.0111,10.0184,92800.0
2008-05-02 10:40:00,13.76,13.76,13.71,13.72,280600.0,10.0184,10.0184,9.982,9.9893,280600.0
2008-05-02 10:45:00,13.72,13.74,13.69,13.71,183600.0,9.9893,10.0039,9.9675,9.982,183600.0
2008-05-02 10:50:00,13.71,13.74,13.7,13.74,116800.0,9.982,10.0039,9.9747,10.0039,116800.0
2008-05-02 10:55:00,13.74,13.74,13.7,13.71,110600.0,10.0039,10.0039,9.9747,9.982,110600.0
2008-05-02 11:00:00,13.71,13.74,13.71,13.73,99000.0,9.982,10.0039,9.982,9.9966,99000.0
2008-05-02 11:05:00,13.73,13.77,13.72,13.77,123800.0,9.9966,10.0257,9.9893,10.0257,123800.0
2008-05-02 11:10:00,13.77,13.8,13.76,13.8,49600.0,10.0257,10.0475,10.0184,10.0475,49600.0
2008-05-02 11:15:00,13.8,13.8,13.76,13.76,80000.0,10.0475,10.0475,10.0184,10.0184,80000.0
2008-05-02 11:20:00,13.76,13.79,13.74,13.77,60200.0,10.0184,10.0403,10.0039,10.0257,60200.0
2008-05-02 11:25:00,13.77,13.78,13.76,13.76,25800.0,10.0257,10.033,10.0184,10.0184,25800.0
2008-05-02 11:30:00,13.76,13.79,13.76,13.77,55400.0,10.0184,10.0403,10.0184,10.0257,55400.0
2008-05-02 11:35:00,13.77,13.77,13.7,13.72,102400.0,10.0257,10.0257,9.9747,9.9893,102400.0
2008-05-02 11:40:00,13.72,13.78,13.72,13.74,51400.0,9.9893,10.033,9.9893,10.0039,51400.0
2008-05-02 11:45:00,13.74,13.76,13.72,13.72,47200.0,10.0039,10.0184,9.9893,9.9893,47200.0
2008-05-02 11:50:00,13.73,13.74,13.69,13.69,74400.0,9.9966,10.0039,9.9675,9.9675,74400.0
2008-05-02 11:55:00,13.69,13.69,13.65,13.66,133200.0,9.9675,9.9675,9.9383,9.9456,133200.0
2008-05-02 12:00:00,13.66,13.66,13.6,13.6,242800.0,9.9456,9.9456,9.9019,9.9019,242800.0
2008-05-02 12:05:00,13.6,13.65,13.6,13.65,208800.0,9.9019,9.9383,9.9019,9.9383,208800.0
2008-05-02 12:10:00,13.65,13.68,13.63,13.68,41800.0,9.9383,9.9602,9.9238,9.9602,41800.0
2008-05-02 12:15:00,13.67,13.69,13.65,13.68,57000.0,9.9529,9.9675,9.9383,9.9602,57000.0
2008-05-02 12:20:00,13.68,13.69,13.65,13.69,43000.0,9.9602,9.9675,9.9383,9.9675,43000.0
2008-05-02 12:25:00,13.69,13.7,13.67,13.68,37200.0,9.9675,9.9747,9.9529,9.9602,37200.0
2008-05-02 12:30:00,13.68,13.7,13.66,13.68,112400.0,9.9602,9.9747,9.9456,9.9602,112400.0
2008-05-02 12:35:00,13.69,13.72,13.69,13.71,50800.0,9.9675,9.9893,9.9675,9.982,50800.0
2008-05-02 12:40:00,13.72,13.73,13.7,13.73,78800.0,9.9893,9.9966,9.9747,9.9966,78800.0
2008-05-02 12:45:00,13.73,13.73,13.7,13.7,22400.0,9.9966,9.9966,9.9747,9.9747,22400.0
2008-05-02 12:50:00,13.7,13.72,13.67,13.69,70600.0,9.9747,9.9893,9.9529,9.9675,70600.0
2008-05-02 12:55:00,13.69,13.72,13.68,13.68,30000.0,9.9675,9.9893,9.9602,9.9602,30000.0
2008-05-02 13:00:00,13.69,13.71,13.69,13.69,79000.0,9.9675,9.982,9.9675,9.9675,79000.0
2008-05-02 13:05:00,13.69,13.71,13.68,13.71,59800.0,9.9675,9.982,9.9602,9.982,59800.0
2008-05-02 13:10:00,13.7,13.72,13.69,13.7,60600.0,9.9747,9.9893,9.9675,9.9747,60600.0
2008-05-02 13:15:00,13.7,13.71,13.69,13.7,43000.0,9.9747,9.982,9.9675,9.9747,43000.0
2008-05-02 13:20:00,13.69,13.72,13.69,13.71,45600.0,9.9675,9.9893,9.9675,9.982,45600.0
2008-05-02 13:25:00,13.71,13.71,13.71,13.71,31000.0,9.982,9.982,9.982,9.982,31000.0
2008-05-02 13:30:00,13.71,13.71,13.7,13.7,47600.0,9.982,9.982,9.9747,9.9747,47600.0
2008-05-02 13:35:00,13.7,13.7,13.68,13.69,102600.0,9.9747,9.9747,9.9602,9.9675,102600.0
2008-05-02 13:40:00,13.69,13.69,13.68,13.68,33400.0,9.9675,9.9675,9.9602,9.9602,33400.0
2008-05-02 13:45:00,13.69,13.72,13.68,13.7,73200.0,9.9675,9.9893,9.9602,9.9747,73200.0
2008-05-02 13:50:00,13.71,13.71,13.69,13.69,28600.0,9.982,9.982,9.9675,9.9675,28600.0
2008-05-02 13:55:00,13.69,13.7,13.68,13.69,62800.0,9.9675,9.9747,9.9602,9.9675,62800.0
2008-05-02 14:00:00,13.68,13.71,13.68,13.7,72800.0,9.9602,9.982,9.9602,9.9747,72800.0
2008-05-02 14:05:00,13.7,13.71,13.68,13.68,111600.0,9.9747,9.982,9.9602,9.9602,111600.0
2008-05-02 14:10:00,13.68,13.71,13.68,13.69,60600.0,9.9602,9.982,9.9602,9.9675,60600.0
2008-05-02 14:15:00,13.69,13.7,13.68,13.69,82600.0,9.9675,9.9747,9.9602,9.9675,82600.0
2008-05-02 14:20:00,13.69,13.69,13.65,13.67,125400.0,9.9675,9.9675,9.9383,9.9529,125400.0
2008-05-02 14:25:00,13.67,13.67,13.64,13.64,179400.0,9.9529,9.9529,9.931,9.931,179400.0
2008-05-02 14:30:00,13.64,13.68,13.64,13.67,81200.0,9.931,9.9602,9.931,9.9529,81200.0
2008-05-02 14:35:00,13.66,13.7,13.65,13.66,137000.0,9.9456,9.9747,9.9383,9.9456,137000.0
2008-05-02 14:40:00,13.67,13.69,13.64,13.65,90000.0,9.9529,9.9675,9.931,9.9383,90000.0
2008-05-02 14:45:00,13.66,13.69,13.65,13.69,53400.0,9.9456,9.9675,9.9383,9.9675,53400.0
2008-05-02 14:50:00,13.69,13.69,13.67,13.69,85400.0,9.9675,9.9675,9.9529,9.9675,85400.0
2008-05-02 14:55:00,13.68,13.69,13.65,13.65,74600.0,9.9602,9.9675,9.9383,9.9383,74600.0
2008-05-02 15:00:00,13.65,13.68,13.65,13.65,73000.0,9.9383,9.9602,9.9383,9.9383,73000.0
2008-05-02 15:05:00,13.65,13.67,13.65,13.67,152400.0,9.9383,9.9529,9.9383,9.9529,152400.0
2008-05-02 15:10:00,13.67,13.7,13.66,13.69,74000.0,9.9529,9.9747,9.9456,9.9675,74000.0
2008-05-02 15:15:00,13.68,13.69,13.67,13.68,86000.0,9.9602,9.9675,9.9529,9.9602,86000.0
2008-05-02 15:20:00,13.68,13.68,13.65,13.65,157000.0,9.9602,9.9602,9.9383,9.9383,157000.0
2008-05-02 15:25:00,13.65,13.67,13.65,13.65,158400.0,9.9383,9.9529,9.9383,9.9383,158400.0
2008-05-02 15:30:00,13.65,13.67,13.65,13.67,114400.0,9.9383,9.9529,9.9383,9.9529,114400.0
2008-05-02 15:35:00,13.67,13.7,13.67,13.69,116600.0,9.9529,9.9747,9.9529,9.9675,116600.0
2008-05-02 15:40:00,13.69,13.69,13.65,13.66,154000.0,9.9675,9.9675,9.9383,9.9456,154000.0
2008-05-02 15:45:00,13.66,13.68,13.64,13.66,262800.0,9.9456,9.9602,9.931,9.9456,262800.0
2008-05-02 15:50:00,13.66,13.68,13.65,13.66,183600.0,9.9456,9.9602,9.9383,9.9456,183600.0
2008-05-02 15:55:00,13.66,13.7,13.66,13.69,174800.0,9.9456,9.9747,9.9456,9.9675,174800.0
2008-05-05 09:30:00,13.62,13.65,13.62,13.65,167200.0,9.9165,9.9383,9.9165,9.9383,167200.0
2008-05-05 09:35:00,13.65,13.73,13.65,13.7,117600.0,9.9383,9.9966,9.9383,9.9747,117600.0
2008-05-05 09:40:00,13.69,13.69,13.63,13.65,156800.0,9.9675,9.9675,9.9238,9.9383,156800.0
2008-05-05 09:45:00,13.65,13.66,13.64,13.65,121600.0,9.9383,9.9456,9.931,9.9383,121600.0
2008-05-05 09:50:00,13.65,13.67,13.63,13.65,127000.0,9.9383,9.9529,9.9238,9.9383,127000.0
2008-05-05 09:55:00,13.65,13.66,13.65,13.65,72000.0,9.9383,9.9456,9.9383,9.9383,72000.0
2008-05-05 10:00:00,13.65,13.67,13.63,13.65,203400.0,9.9383,9.9529,9.9238,9.9383,203400.0
2008-05-05 10:05:00,13.65,13.71,13.65,13.69,95000.0,9.9383,9.982,9.9383,9.9675,95000.0
2008-05-05 10:10:00,13.7,13.7,13.63,13.63,109200.0,9.9747,9.9747,9.9238,9.9238,109200.0
2008-05-05 10:15:00,13.63,13.63,13.61,13.63,179000.0,9.9238,9.9238,9.9092,9.9238,179000.0
2008-05-05 10:20:00,13.63,13.63,13.62,13.62,92000.0,9.9238,9.9238,9.9165,9.9165,92000.0
2008-05-05 10:25:00,13.62,13.63,13.62,13.62,54000.0,9.9165,9.9238,9.9165,9.9165,54000.0
2008-05-05 10:30:00,13.62,13.62,13.61,13.61,51400.0,9.9165,9.9165,9.9092,9.9092,51400.0
2008-05-05 10:35:00,13.62,13.62,13.59,13.59,91800.0,9.9165,9.9165,9.8946,9.8946,91800.0
2008-05-05 10:40:00,13.59,13.61,13.59,13.61,47400.0,9.8946,9.9092,9.8946,9.9092,47400.0
2008-05-05 10:45:00,13.61,13.61,13.59,13.6,43000.0,9.9092,9.9092,9.8946,9.9019,43000.0
2008-05-05 10:50:00,13.6,13.61,13.58,13.58,64800.0,9.9019,9.9092,9.8874,9.8874,64800.0
2008-05-05 10:55:00,13.58,13.59,13.58,13.59,41400.0,9.8874,9.8946,9.8874,9.8946,41400.0
2008-05-05 11:00:00,13.59,13.6,13.58,13.59,66000.0,9.8946,9.9019,9.8874,9.8946,66000.0
2008-05-05 11:05:00,13.59,13.62,13.59,13.6,64400.0,9.8946,9.9165,9.8946,9.9019,64400.0
2008-05-05 11:10:00,13.6,13.61,13.6,13.6,46600.0,9.9019,9.9092,9.9019,9.9019,46600.0
2008-05-05 11:15:00,13.6,13.6,13.59,13.6,52800.0,9.9019,9.9019,9.8946,9.9019,52800.0
2008-05-05 11:20:00,13.6,13.61,13.6,13.61,24400.0,9.9019,9.9092,9.9019,9.9092,24400.0
2008-05-05 11:25:00,13.61,13.63,13.6,13.63,192600.0,9.9092,9.9238,9.9019,9.9238,192600.0
2008-05-05 11:30:00,13.63,13.69,13.63,13.67,71800.0,9.9238,9.9675,9.9238,9.9529,71800.0
2008-05-05 11:35:00,13.67,13.68,13.65,13.65,91600.0,9.9529,9.9602,9.9383,9.9383,91600.0
2008-05-05 11:40:00,13.65,13.68,13.65,13.67,59400.0,9.9383,9.9602,9.9383,9.9529,59400.0
2008-05-05 11:45:00,13.66,13.67,13.65,13.66,23800.0,9.9456,9.9529,9.9383,9.9456,23800.0
2008-05-05 11:50:00,13.66,13.67,13.65,13.67,31200.0,9.9456,9.9529,9.9383,9.9529,31200.0
2008-05-05 11:55:00,13.67,13.68,13.65,13.65,20000.0,9.9529,9.9602,9.9383,9.9383,20000.0
2008-05-05 12:00:00,13.65,13.66,13.65,13.65,30000.0,9.9383,9.9456,9.9383,9.9383,30000.0
2008-05-05 12:05:00,13.65,13.67,13.65,13.66,45400.0,9.9383,9.9529,9.9383,9.9456,45400.0
2008-05-05 12:10:00,13.65,13.66,13.65,13.66,25200.0,9.9383,9.9456,9.9383,9.9456,25200.0
2008-05-05 12:15:00,13.65,13.66,13.64,13.64,28600.0,9.9383,9.9456,9.931,9.931,28600.0
2008-05-05 12:20:00,13.65,13.65,13.63,13.63,42000.0,9.9383,9.9383,9.9238,9.9238,42000.0
2008-05-05 12:25:00,13.63,13.63,13.62,13.63,63200.0,9.9238,9.9238,9.9165,9.9238,63200.0
2008-05-05 12:30:00,13.63,13.65,13.62,13.65,76800.0,9.9238,9.9383,9.9165,9.9383,76800.0
2008-05-05 12:35:00,13.65,13.65,13.64,13.65,57400.0,9.9383,9.9383,9.931,9.9383,57400.0
2008-05-05 12:40:00,13.65,13.65,13.64,13.65,55000.0,9.9383,9.9383,9.931,9.9383,55000.0
2008-05-05 12:45:00,13.65,13.7,13.64,13.7,88400.0,9.9383,9.9747,9.931,9.9747,88400.0
2008-05-05 12:50:00,13.7,13.7,13.68,13.69,63000.0,9.9747,9.9747,9.9602,9.9675,63000.0
2008-05-05 12:55:00,13.69,13.69,13.67,13.68,81200.0,9.9675,9.9675,9.9529,9.9602,81200.0
2008-05-05 13:00:00,13.68,13.69,13.67,13.67,34000.0,9.9602,9.9675,9.9529,9.9529,34000.0
2008-05-05 13:05:00,13.67,13.68,13.67,13.67,26200.0,9.9529,9.9602,9.9529,9.9529,26200.0
2008-05-05 13:10:00,13.67,13.68,13.66,13.67,26400.0,9.9529,9.9602,9.9456,9.9529,26400.0
2008-05-05 13:15:00,13.66,13.66,13.65,13.65,50400.0,9.9456,9.9456,9.9383,9.9383,50400.0
2008-05-05 13:20:00,13.65,13.67,13.65,13.65,28400.0,9.9383,9.9529,9.9383,9.9383,28400.0
2008-05-05 13:25:00,13.66,13.66,13.65,13.65,30000.0,9.9456,9.9456,9.9383,9.9383,30000.0
2008-05-05 13:30:00,13.66,13.67,13.65,13.66,23000.0,9.9456,9.9529,9.9383,9.9456,23000.0
2008-05-05 13:35:00,13.66,13.67,13.64,13.65,59800.0,9.9456,9.9529,9.931,9.9383,59800.0
2008-05-05 13:40:00,13.65,13.65,13.63,13.63,39400.0,9.9383,9.9383,9.9238,9.9238,39400.0
2008-05-05 13:45:00,13.63,13.64,13.63,13.63,85000.0,9.9238,9.931,9.9238,9.9238,85000.0
2008-05-05 13:50:00,13.63,13.63,13.63,13.63,75600.0,9.9238,9.9238,9.9238,9.9238,75600.0
2008-05-05 13:55:00,13.63,13.63,13.63,13.63,74400.0,9.9238,9.9238,9.9238,9.9238,74400.0
2008-05-05 14:00:00,13.63,13.63,13.62,13.63,99800.0,9.9238,9.9238,9.9165,9.9238,99800.0
2008-05-05 14:05:00,13.63,13.64,13.63,13.63,48600.0,9.9238,9.931,9.9238,9.9238,48600.0
2008-05-05 14:10:00,13.63,13.63,13.62,13.62,122000.0,9.9238,9.9238,9.9165,9.9165,122000.0
2008-05-05 14:15:00,13.63,13.63,13.61,13.62,87400.0,9.9238,9.9238,9.9092,9.9165,87400.0
2008-05-05 14:20:00,13.62,13.63,13.61,13.63,80200.0,9.9165,9.9238,9.9092,9.9238,80200.0
2008-05-05 14:25:00,13.63,13.63,13.62,13.63,79800.0,9.9238,9.9238,9.9165,9.9238,79800.0
2008-05-05 14:30:00,13.63,13.63,13.62,13.62,67000.0,9.9238,9.9238,9.9165,9.9165,67000.0
2008-05-05 14:35:00,13.63,13.63,13.62,13.63,38400.0,9.9238,9.9238,9.9165,9.9238,38400.0
2008-05-05 14:40:00,13.63,13.63,13.59,13.6,174800.0,9.9238,9.9238,9.8946,9.9019,174800.0
2008-05-05 14:45:00,13.6,13.62,13.6,13.61,132200.0,9.9019,9.9165,9.9019,9.9092,132200.0
2008-05-05 14:50:00,13.61,13.63,13.61,13.62,62000.0,9.9092,9.9238,9.9092,9.9165,62000.0
2008-05-05 14:55:00,13.62,13.64,13.61,13.62,238400.0,9.9165,9.931,9.9092,9.9165,238400.0
2008-05-05 15:00:00,13.61,13.63,13.6,13.6,87800.0,9.9092,9.9238,9.9019,9.9019,87800.0
2008-05-05 15:05:00,13.6,13.61,13.59,13.6,62400.0,9.9019,9.9092,9.8946,9.9019,62400.0
2008-05-05 15:10:00,13.59,13.6,13.58,13.58,135400.0,9.8946,9.9019,9.8874,9.8874,135400.0
2008-05-05 15:15:00,13.58,13.59,13.56,13.56,109000.0,9.8874,9.8946,9.8728,9.8728,109000.0
2008-05-05 15:20:00,13.56,13.56,13.53,13.53,305200.0,9.8728,9.8728,9.851,9.851,305200.0
2008-05-05 15:25:00,13.53,13.55,13.5,13.53,379600.0,9.851,9.8655,9.8291,9.851,379600.0
2008-05-05 15:30:00,13.53,13.56,13.53,13.56,153200.0,9.851,9.8728,9.851,9.8728,153200.0
2008-05-05 15:35:00,13.56,13.63,13.56,13.62,203000.0,9.8728,9.9238,9.8728,9.9165,203000.0
2008-05-05 15:40:00,13.62,13.62,13.59,13.6,295000.0,9.9165,9.9165,9.8946,9.9019,295000.0
2008-05-05 15:45:00,13.6,13.61,13.59,13.6,133400.0,9.9019,9.9092,9.8946,9.9019,133400.0
2008-05-05 15:50:00,13.6,13.65,13.6,13.61,393400.0,9.9019,9.9383,9.9019,9.9092,393400.0
2008-05-05 15:55:00,13.61,13.63,13.58,13.62,334000.0,9.9092,9.9238,9.8874,9.9165,334000.0
2008-05-06 09:30:00,13.59,13.59,13.45,13.49,457600.0,9.8946,9.8946,9.7927,9.8218,457600.0
2008-05-06 09:35:00,13.5,13.55,13.47,13.47,71600.0,9.8291,9.8655,9.8073,9.8073,71600.0
2008-05-06 09:40:00,13.47,13.51,13.47,13.51,149200.0,9.8073,9.8364,9.8073,9.8364,149200.0
2008-05-06 09:45:00,13.5,13.54,13.49,13.49,215200.0,9.8291,9.8582,9.8218,9.8218,215200.0
2008-05-06 09:50:00,13.49,13.51,13.49,13.5,107600.0,9.8218,9.8364,9.8218,9.8291,107600.0
2008-05-06 09:55:00,13.49,13.5,13.49,13.49,120200.0,9.8218,9.8291,9.8218,9.8218,120200.0
2008-05-06 10:00:00,13.49,13.5,13.49,13.49,37000.0,9.8218,9.8291,9.8218,9.8218,37000.0
2008-05-06 10:05:00,13.49,13.5,13.49,13.49,119800.0,9.8218,9.8291,9.8218,9.8218,119800.0
2008-05-06 10:10:00,13.5,13.5,13.49,13.49,165600.0,9.8291,9.8291,9.8218,9.8218,165600.0
2008-05-06 10:15:00,13.49,13.5,13.49,13.49,118400.0,9.8218,9.8291,9.8218,9.8218,118400.0
2008-05-06 10:20:00,13.5,13.5,13.49,13.5,59800.0,9.8291,9.8291,9.8218,9.8291,59800.0
2008-05-06 10:25:00,13.49,13.5,13.46,13.47,86200.0,9.8218,9.8291,9.8,9.8073,86200.0
2008-05-06 10:30:00,13.47,13.48,13.47,13.47,182000.0,9.8073,9.8146,9.8073,9.8073,182000.0
2008-05-06 10:35:00,13.47,13.47,13.47,13.47,96600.0,9.8073,9.8073,9.8073,9.8073,96600.0
2008-05-06 10:40:00,13.47,13.47,13.47,13.47,81200.0,9.8073,9.8073,9.8073,9.8073,81200.0
2008-05-06 10:45:00,13.47,13.47,13.46,13.46,131600.0,9.8073,9.8073,9.8,9.8,131600.0
2008-05-06 10:50:00,13.46,13.46,13.44,13.45,137600.0,9.8,9.8,9.7854,9.7927,137600.0
2008-05-06 10:55:00,13.45,13.45,13.44,13.45,87800.0,9.7927,9.7927,9.7854,9.7927,87800.0
2008-05-06 11:00:00,13.45,13.45,13.45,13.45,84200.0,9.7927,9.7927,9.7927,9.7927,84200.0
2008-05-06 11:05:00,13.45,13.45,13.43,13.44,120200.0,9.7927,9.7927,9.7782,9.7854,120200.0
2008-05-06 11:10:00,13.44,13.49,13.44,13.45,202000.0,9.7854,9.8218,9.7854,9.7927,202000.0
2008-05-06 11:15:00,13.45,13.45,13.42,13.43,244400.0,9.7927,9.7927,9.7709,9.7782,244400.0
2008-05-06 11:20:00,13.43,13.44,13.41,13.42,82600.0,9.7782,9.7854,9.7636,9.7709,82600.0
2008-05-06 11:25:00,13.42,13.43,13.4,13.4,116000.0,9.7709,9.7782,9.7563,9.7563,116000.0
2008-05-06 11:30:00,13.4,13.4,13.35,13.35,223600.0,9.7563,9.7563,9.7199,9.7199,223600.0
2008-05-06 11:35:00,13.35,13.36,13.32,13.34,208400.0,9.7199,9.7272,9.6981,9.7126,208400.0
2008-05-06 11:40:00,13.34,13.35,13.31,13.35,206800.0,9.7126,9.7199,9.6908,9.7199,206800.0
2008-05-06 11:45:00,13.35,13.4,13.34,13.38,320600.0,9.7199,9.7563,9.7126,9.7417,320600.0
2008-05-06 11:50:00,13.38,13.4,13.36,13.38,209200.0,9.7417,9.7563,9.7272,9.7417,209200.0
2008-05-06 11:55:00,13.38,13.38,13.35,13.38,183400.0,9.7417,9.7417,9.7199,9.7417,183400.0
2008-05-06 12:00:00,13.37,13.39,13.37,13.38,216000.0,9.7345,9.749,9.7345,9.7417,216000.0
2008-05-06 12:05:00,13.38,13.43,13.38,13.43,203800.0,9.7417,9.7782,9.7417,9.7782,203800.0
2008-05-06 12:10:00,13.43,13.46,13.42,13.42,111400.0,9.7782,9.8,9.7709,9.7709,111400.0
2008-05-06 12:15:00,13.43,13.45,13.42,13.45,114000.0,9.7782,9.7927,9.7709,9.7927,114000.0
2008-05-06 12:20:00,13.45,13.46,13.44,13.45,88400.0,9.7927,9.8,9.7854,9.7927,88400.0
2008-05-06 12:25:00,13.45,13.45,13.44,13.45,82800.0,9.7927,9.7927,9.7854,9.7927,82800.0
2008-05-06 12:30:00,13.45,13.46,13.45,13.45,94800.0,9.7927,9.8,9.7927,9.7927,94800.0
2008-05-06 12:35:00,13.45,13.45,13.44,13.45,30800.0,9.7927,9.7927,9.7854,9.7927,30800.0
2008-05-06 12:40:00,13.45,13.46,13.44,13.45,82600.0,9.7927,9.8,9.7854,9.7927,82600.0
2008-05-06 12:45:00,13.45,13.46,13.45,13.45,120400.0,9.7927,9.8,9.7927,9.7927,120400.0
2008-05-06 12:50:00,13.45,13.46,13.45,13.45,293200.0,9.7927,9.8,9.7927,9.7927,293200.0
2008-05-06 12:55:00,13.45,13.46,13.45,13.45,99400.0,9.7927,9.8,9.7927,9.7927,99400.0
2008-05-06 13:00:00,13.45,13.48,13.45,13.48,82600.0,9.7927,9.8146,9.7927,9.8146,82600.0
2008-05-06 13:05:00,13.48,13.5,13.48,13.5,117200.0,9.8146,9.8291,9.8146,9.8291,117200.0
2008-05-06 13:10:00,13.49,13.5,13.49,13.49,111600.0,9.8218,9.8291,9.8218,9.8218,111600.0
2008-05-06 13:15:00,13.49,13.52,13.49,13.49,135000.0,9.8218,9.8437,9.8218,9.8218,135000.0
2008-05-06 13:20:00,13.49,13.53,13.49,13.51,74600.0,9.8218,9.851,9.8218,9.8364,74600.0
2008-05-06 13:25:00,13.51,13.51,13.49,13.51,103600.0,9.8364,9.8364,9.8218,9.8364,103600.0
2008-05-06 13:30:00,13.51,13.51,13.5,13.5,22600.0,9.8364,9.8364,9.8291,9.8291,22600.0
2008-05-06 13:35:00,13.5,13.51,13.49,13.5,29600.0,9.8291,9.8364,9.8218,9.8291,29600.0
2008-05-06 13:40:00,13.5,13.53,13.49,13.51,120200.0,9.8291,9.851,9.8218,9.8364,120200.0
2008-05-06 13:45:00,13.51,13.51,13.47,13.49,147600.0,9.8364,9.8364,9.8073,9.8218,147600.0
2008-05-06 13:50:00,13.49,13.52,13.49,13.51,56600.0,9.8218,9.8437,9.8218,9.8364,56600.0
2008-05-06 13:55:00,13.51,13.52,13.49,13.51,56800.0,9.8364,9.8437,9.8218,9.8364,56800.0
2008-05-06 14:00:00,13.52,13.52,13.49,13.5,77000.0,9.8437,9.8437,9.8218,9.8291,77000.0
2008-05-06 14:05:00,13.51,13.51,13.49,13.49,40200.0,9.8364,9.8364,9.8218,9.8218,40200.0
2008-05-06 14:10:00,13.49,13.5,13.49,13.49,24600.0,9.8218,9.8291,9.8218,9.8218,24600.0
2008-05-06 14:15:00,13.49,13.5,13.49,13.49,56400.0,9.8218,9.8291,9.8218,9.8218,56400.0
2008-05-06 14:20:00,13.49,13.51,13.49,13.5,62000.0,9.8218,9.8364,9.8218,9.8291,62000.0
2008-05-06 14:25:00,13.5,13.51,13.49,13.49,110200.0,9.8291,9.8364,9.8218,9.8218,110200.0
2008-05-06 14:30:00,13.5,13.52,13.49,13.52,62400.0,9.8291,9.8437,9.8218,9.8437,62400.0
2008-05-06 14:35:00,13.52,13.52,13.51,13.51,77200.0,9.8437,9.8437,9.8364,9.8364,77200.0
2008-05-06 14:40:00,13.52,13.52,13.51,13.51,56800.0,9.8437,9.8437,9.8364,9.8364,56800.0
2008-05-06 14:45:00,13.51,13.53,13.51,13.53,51600.0,9.8364,9.851,9.8364,9.851,51600.0
2008-05-06 14:50:00,13.53,13.56,13.53,13.55,90200.0,9.851,9.8728,9.851,9.8655,90200.0
2008-05-06 14:55:00,13.55,13.55,13.54,13.54,28800.0,9.8655,9.8655,9.8582,9.8582,28800.0
2008-05-06 15:00:00,13.55,13.55,13.53,13.54,30000.0,9.8655,9.8655,9.851,9.8582,30000.0
2008-05-06 15:05:00,13.54,13.55,13.53,13.55,160800.0,9.8582,9.8655,9.851,9.8655,160800.0
2008-05-06 15:10:00,13.55,13.55,13.54,13.55,34400.0,9.8655,9.8655,9.8582,9.8655,34400.0
2008-05-06 15:15:00,13.54,13.56,13.45,13.55,57200.0,9.8582,9.8728,9.7927,9.8655,57200.0
2008-05-06 15:20:00,13.55,13.56,13.54,13.55,56400.0,9.8655,9.8728,9.8582,9.8655,56400.0
2008-05-06 15:25:00,13.55,13.6,13.55,13.56,187600.0,9.8655,9.9019,9.8655,9.8728,187600.0
2008-05-06 15:30:00,13.56,13.58,13.55,13.56,104600.0,9.8728,9.8874,9.8655,9.8728,104600.0
2008-05-06 15:35:00,13.56,13.6,13.56,13.57,146400.0,9.8728,9.9019,9.8728,9.8801,146400.0
2008-05-06 15:40:00,13.56,13.56,13.53,13.53,128800.0,9.8728,9.8728,9.851,9.851,128800.0
2008-05-06 15:45:00,13.53,13.54,13.51,13.52,133800.0,9.851,9.8582,9.8364,9.8437,133800.0
2008-05-06 15:50:00,13.52,13.53,13.51,13.51,229800.0,9.8437,9.851,9.8364,9.8364,229800.0
2008-05-06 15:55:00,13.51,13.53,13.5,13.51,311800.0,9.8364,9.851,9.8291,9.8364,311800.0
2008-05-07 09:30:00,13.49,13.57,13.43,13.47,600400.0,9.8218,9.8801,9.7782,9.8073,600400.0
2008-05-07 09:35:00,13.47,13.51,13.46,13.47,100000.0,9.8073,9.8364,9.8,9.8073,100000.0
2008-05-07 09:40:00,13.47,13.49,13.45,13.47,87000.0,9.8073,9.8218,9.7927,9.8073,87000.0
2008-05-07 09:45:00,13.47,13.6,13.47,13.59,85200.0,9.8073,9.9019,9.8073,9.8946,85200.0
2008-05-07 09:50:00,13.6,13.65,13.55,13.56,146800.0,9.9019,9.9383,9.8655,9.8728,146800.0
2008-05-07 09:55:00,13.56,13.57,13.53,13.54,60000.0,9.8728,9.8801,9.851,9.8582,60000.0
2008-05-07 10:00:00,13.54,13.54,13.5,13.52,69000.0,9.8582,9.8582,9.8291,9.8437,69000.0
2008-05-07 10:05:00,13.52,13.6,13.51,13.59,68200.0,9.8437,9.9019,9.8364,9.8946,68200.0
2008-05-07 10:10:00,13.6,13.6,13.54,13.55,92200.0,9.9019,9.9019,9.8582,9.8655,92200.0
2008-05-07 10:15:00,13.55,13.55,13.53,13.54,172600.0,9.8655,9.8655,9.851,9.8582,172600.0
2008-05-07 10:20:00,13.54,13.55,13.53,13.53,45000.0,9.8582,9.8655,9.851,9.851,45000.0
2008-05-07 10:25:00,13.53,13.53,13.52,13.53,31400.0,9.851,9.851,9.8437,9.851,31400.0
2008-05-07 10:30:00,13.53,13.63,13.52,13.62,228200.0,9.851,9.9238,9.8437,9.9165,228200.0
2008-05-07 10:35:00,13.62,13.63,13.59,13.61,185800.0,9.9165,9.9238,9.8946,9.9092,185800.0
2008-05-07 10:40:00,13.61,13.67,13.6,13.65,218600.0,9.9092,9.9529,9.9019,9.9383,218600.0
2008-05-07 10:45:00,13.65,13.67,13.65,13.65,100400.0,9.9383,9.9529,9.9383,9.9383,100400.0
2008-05-07 10:50:00,13.65,13.66,13.62,13.62,94000.0,9.9383,9.9456,9.9165,9.9165,94000.0
2008-05-07 10:55:00,13.62,13.62,13.51,13.51,133800.0,9.9165,9.9165,9.8364,9.8364,133800.0
2008-05-07 11:00:00,13.52,13.55,13.5,13.54,115800.0,9.8437,9.8655,9.8291,9.8582,115800.0
2008-05-07 11:05:00,13.54,13.57,13.53,13.57,78200.0,9.8582,9.8801,9.851,9.8801,78200.0
2008-05-07 11:10:00,13.56,13.57,13.53,13.54,149800.0,9.8728,9.8801,9.851,9.8582,149800.0
2008-05-07 11:15:00,13.54,13.58,13.53,13.58,93800.0,9.8582,9.8874,9.851,9.8874,93800.0
2008-05-07 11:20:00,13.58,13.58,13.55,13.56,92200.0,9.8874,9.8874,9.8655,9.8728,92200.0
2008-05-07 11:25:00,13.56,13.56,13.55,13.55,77800.0,9.8728,9.8728,9.8655,9.8655,77800.0
2008-05-07 11:30:00,13.55,13.56,13.54,13.54,74000.0,9.8655,9.8728,9.8582,9.8582,74000.0
2008-05-07 11:35:00,13.54,13.55,13.53,13.54,49000.0,9.8582,9.8655,9.851,9.8582,49000.0
2008-05-07 11:40:00,13.54,13.54,13.53,13.54,21400.0,9.8582,9.8582,9.851,9.8582,21400.0
2008-05-07 11:45:00,13.53,13.54,13.53,13.54,51800.0,9.851,9.8582,9.851,9.8582,51800.0
2008-05-07 11:50:00,13.54,13.55,13.54,13.54,45800.0,9.8582,9.8655,9.8582,9.8582,45800.0
2008-05-07 11:55:00,13.54,13.55,13.54,13.54,49400.0,9.8582,9.8655,9.8582,9.8582,49400.0
2008-05-07 12:00:00,13.54,13.54,13.53,13.53,62400.0,9.8582,9.8582,9.851,9.851,62400.0
2008-05-07 12:05:00,13.54,13.55,13.53,13.53,90600.0,9.8582,9.8655,9.851,9.851,90600.0
2008-05-07 12:10:00,13.53,13.53,13.51,13.52,109600.0,9.851,9.851,9.8364,9.8437,109600.0
2008-05-07 12:15:00,13.51,13.52,13.51,13.51,44200.0,9.8364,9.8437,9.8364,9.8364,44200.0
2008-05-07 12:20:00,13.51,13.52,13.5,13.51,29400.0,9.8364,9.8437,9.8291,9.8364,29400.0
2008-05-07 12:25:00,13.51,13.51,13.49,13.5,46800.0,9.8364,9.8364,9.8218,9.8291,46800.0
2008-05-07 12:30:00,13.5,13.51,13.49,13.5,43000.0,9.8291,9.8364,9.8218,9.8291,43000.0
2008-05-07 12:35:00,13.5,13.51,13.5,13.5,19000.0,9.8291,9.8364,9.8291,9.8291,19000.0
2008-05-07 12:40:00,13.5,13.51,13.5,13.51,53000.0,9.8291,9.8364,9.8291,9.8364,53000.0
2008-05-07 12:45:00,13.51,13.51,13.5,13.51,16800.0,9.8364,9.8364,9.8291,9.8364,16800.0
2008-05-07 12:50:00,13.5,13.51,13.5,13.51,19800.0,9.8291,9.8364,9.8291,9.8364,19800.0
2008-05-07 12:55:00,13.5,13.51,13.5,13.51,33800.0,9.8291,9.8364,9.8291,9.8364,33800.0
2008-05-07 13:00:00,13.51,13.51,13.5,13.51,68200.0,9.8364,9.8364,9.8291,9.8364,68200.0
2008-05-07 13:05:00,13.51,13.51,13.49,13.51,209800.0,9.8364,9.8364,9.8218,9.8364,209800.0
2008-05-07 13:10:00,13.51,13.51,13.51,13.51,80800.0,9.8364,9.8364,9.8364,9.8364,80800.0
2008-05-07 13:15:00,13.51,13.51,13.51,13.51,83800.0,9.8364,9.8364,9.8364,9.8364,83800.0
2008-05-07 13:20:00,13.51,13.53,13.51,13.52,93600.0,9.8364,9.851,9.8364,9.8437,93600.0
2008-05-07 13:25:00,13.52,13.52,13.51,13.51,77400.0,9.8437,9.8437,9.8364,9.8364,77400.0
2008-05-07 13:30:00,13.51,13.52,13.51,13.51,74600.0,9.8364,9.8437,9.8364,9.8364,74600.0
2008-05-07 13:35:00,13.52,13.52,13.51,13.51,32400.0,9.8437,9.8437,9.8364,9.8364,32400.0
2008-05-07 13:40:00,13.51,13.52,13.5,13.51,53000.0,9.8364,9.8437,9.8291,9.8364,53000.0
2008-05-07 13:45:00,13.51,13.51,13.49,13.5,168600.0,9.8364,9.8364,9.8218,9.8291,168600.0
2008-05-07 13:50:00,13.5,13.5,13.49,13.49,47800.0,9.8291,9.8291,9.8218,9.8218,47800.0
2008-05-07 13:55:00,13.49,13.49,13.47,13.49,176200.0,9.8218,9.8218,9.8073,9.8218,176200.0
2008-05-07 14:00:00,13.49,13.51,13.49,13.5,56200.0,9.8218,9.8364,9.8218,9.8291,56200.0
2008-05-07 14:05:00,13.5,13.51,13.49,13.5,75000.0,9.8291,9.8364,9.8218,9.8291,75000.0
2008-05-07 14:10:00,13.5,13.5,13.49,13.49,52800.0,9.8291,9.8291,9.8218,9.8218,52800.0
2008-05-07 14:15:00,13.49,13.5,13.49,13.49,69400.0,9.8218,9.8291,9.8218,9.8218,69400.0
2008-05-07 14:20:00,13.5,13.5,13.49,13.49,72600.0,9.8291,9.8291,9.8218,9.8218,72600.0
2008-05-07 14:25:00,13.49,13.5,13.47,13.47,176000.0,9.8218,9.8291,9.8073,9.8073,176000.0
2008-05-07 14:30:00,13.47,13.47,13.42,13.43,222600.0,9.8073,9.8073,9.7709,9.7782,222600.0
2008-05-07 14:35:00,13.43,13.43,13.4,13.4,251200.0,9.7782,9.7782,9.7563,9.7563,251200.0
2008-05-07 14:40:00,13.4,13.4,13.38,13.39,535200.0,9.7563,9.7563,9.7417,9.749,535200.0
2008-05-07 14:45:00,13.39,13.41,13.38,13.38,281800.0,9.749,9.7636,9.7417,9.7417,281800.0
2008-05-07 14:50:00,13.38,13.49,13.38,13.44,1064600.0,9.7417,9.8218,9.7417,9.7854,1064600.0
2008-05-07 14:55:00,13.45,13.46,13.44,13.45,1003000.0,9.7927,9.8,9.7854,9.7927,1003000.0
2008-05-07 15:00:00,13.45,13.45,13.43,13.43,267000.0,9.7927,9.7927,9.7782,9.7782,267000.0
2008-05-07 15:05:00,13.43,13.43,13.38,13.38,366800.0,9.7782,9.7782,9.7417,9.7417,366800.0
2008-05-07 15:10:00,13.38,13.4,13.37,13.4,243400.0,9.7417,9.7563,9.7345,9.7563,243400.0
2008-05-07 15:15:00,13.4,13.4,13.38,13.38,123200.0,9.7563,9.7563,9.7417,9.7417,123200.0
2008-05-07 15:20:00,13.39,13.39,13.35,13.36,396600.0,9.749,9.749,9.7199,9.7272,396600.0
2008-05-07 15:25:00,13.35,13.36,13.31,13.33,274600.0,9.7199,9.7272,9.6908,9.7053,274600.0
2008-05-07 15:30:00,13.33,13.39,13.31,13.39,289400.0,9.7053,9.749,9.6908,9.749,289400.0
2008-05-07 15:35:00,13.39,13.4,13.38,13.4,223600.0,9.749,9.7563,9.7417,9.7563,223600.0
2008-05-07 15:40:00,13.4,13.43,13.39,13.42,529800.0,9.7563,9.7782,9.749,9.7709,529800.0
2008-05-07 15:45:00,13.42,13.47,13.42,13.45,504000.0,9.7709,9.8073,9.7709,9.7927,504000.0
2008-05-07 15:50:00,13.45,13.47,13.41,13.43,635600.0,9.7927,9.8073,9.7636,9.7782,635600.0
2008-05-07 15:55:00,13.43,13.47,13.42,13.43,1332400.0,9.7782,9.8073,9.7709,9.7782,1332400.0
2008-05-08 09:30:00,13.52,13.52,13.38,13.38,206000.0,9.8437,9.8437,9.7417,9.7417,206000.0
2008-05-08 09:35:00,13.38,13.45,13.38,13.4,208800.0,9.7417,9.7927,9.7417,9.7563,208800.0
2008-05-08 09:40:00,13.39,13.39,13.31,13.32,161000.0,9.749,9.749,9.6908,9.6981,161000.0
2008-05-08 09:45:00,13.32,13.34,13.27,13.3,240000.0,9.6981,9.7126,9.6617,9.6835,240000.0
2008-05-08 09:50:00,13.3,13.33,13.29,13.3,401600.0,9.6835,9.7053,9.6762,9.6835,401600.0
2008-05-08 09:55:00,13.3,13.31,13.27,13.27,346200.0,9.6835,9.6908,9.6617,9.6617,346200.0
2008-05-08 10:00:00,13.27,13.29,13.25,13.26,328600.0,9.6617,9.6762,9.6471,9.6544,328600.0
2008-05-08 10:05:00,13.26,13.27,13.24,13.24,265600.0,9.6544,9.6617,9.6398,9.6398,265600.0
2008-05-08 10:10:00,13.24,13.24,13.15,13.16,580200.0,9.6398,9.6398,9.5743,9.5816,580200.0
2008-05-08 10:15:00,13.16,13.19,13.15,13.18,346200.0,9.5816,9.6034,9.5743,9.5961,346200.0
2008-05-08 10:20:00,13.18,13.22,13.17,13.2,402000.0,9.5961,9.6253,9.5888,9.6107,402000.0
2008-05-08 10:25:00,13.2,13.22,13.19,13.21,262200.0,9.6107,9.6253,9.6034,9.618,262200.0
2008-05-08 10:30:00,13.21,13.22,13.2,13.21,237400.0,9.618,9.6253,9.6107,9.618,237400.0
2008-05-08 10:35:00,13.21,13.22,13.21,13.21,276800.0,9.618,9.6253,9.618,9.618,276800.0
2008-05-08 10:40:00,13.21,13.23,13.21,13.22,236400.0,9.618,9.6325,9.618,9.6253,236400.0
2008-05-08 10:45:00,13.22,13.26,13.22,13.26,335000.0,9.6253,9.6544,9.6253,9.6544,335000.0
2008-05-08 10:50:00,13.26,13.27,13.25,13.25,159000.0,9.6544,9.6617,9.6471,9.6471,159000.0
2008-05-08 10:55:00,13.26,13.28,13.25,13.27,261200.0,9.6544,9.6689,9.6471,9.6617,261200.0
2008-05-08 11:00:00,13.27,13.27,13.24,13.26,199600.0,9.6617,9.6617,9.6398,9.6544,199600.0
2008-05-08 11:05:00,13.25,13.31,13.25,13.31,213800.0,9.6471,9.6908,9.6471,9.6908,213800.0
2008-05-08 11:10:00,13.31,13.31,13.28,13.3,208000.0,9.6908,9.6908,9.6689,9.6835,208000.0
2008-05-08 11:15:00,13.3,13.31,13.29,13.31,202600.0,9.6835,9.6908,9.6762,9.6908,202600.0
2008-05-08 11:20:00,13.31,13.36,13.31,13.36,228800.0,9.6908,9.7272,9.6908,9.7272,228800.0
2008-05-08 11:25:00,13.36,13.38,13.33,13.35,348000.0,9.7272,9.7417,9.7053,9.7199,348000.0
2008-05-08 11:30:00,13.35,13.36,13.3,13.3,178600.0,9.7199,9.7272,9.6835,9.6835,178600.0
2008-05-08 11:35:00,13.31,13.31,13.3,13.31,89400.0,9.6908,9.6908,9.6835,9.6908,89400.0
2008-05-08 11:40:00,13.31,13.31,13.3,13.3,166000.0,9.6908,9.6908,9.6835,9.6835,166000.0
2008-05-08 11:45:00,13.3,13.31,13.3,13.3,47400.0,9.6835,9.6908,9.6835,9.6835,47400.0
2008-05-08 11:50:00,13.3,13.31,13.3,13.3,110800.0,9.6835,9.6908,9.6835,9.6835,110800.0
2008-05-08 11:55:00,13.3,13.31,13.3,13.31,82000.0,9.6835,9.6908,9.6835,9.6908,82000.0
2008-05-08 12:00:00,13.3,13.31,13.3,13.31,73200.0,9.6835,9.6908,9.6835,9.6908,73200.0
2008-05-08 12:05:00,13.31,13.31,13.3,13.31,88800.0,9.6908,9.6908,9.6835,9.6908,88800.0
2008-05-08 12:10:00,13.31,13.31,13.3,13.3,73200.0,9.6908,9.6908,9.6835,9.6835,73200.0
2008-05-08 12:15:00,13.3,13.31,13.3,13.31,99600.0,9.6835,9.6908,9.6835,9.6908,99600.0
2008-05-08 12:20:00,13.3,13.31,13.3,13.3,157000.0,9.6835,9.6908,9.6835,9.6835,157000.0
2008-05-08 12:25:00,13.3,13.31,13.28,13.28,263000.0,9.6835,9.6908,9.6689,9.6689,263000.0
2008-05-08 12:30:00,13.28,13.3,13.28,13.29,166600.0,9.6689,9.6835,9.6689,9.6762,166600.0
2008-05-08 12:35:00,13.29,13.29,13.28,13.28,77400.0,9.6762,9.6762,9.6689,9.6689,77400.0
2008-05-08 12:40:00,13.28,13.28,13.27,13.28,128000.0,9.6689,9.6689,9.6617,9.6689,128000.0
2008-05-08 12:45:00,13.28,13.29,13.26,13.27,118800.0,9.6689,9.6762,9.6544,9.6617,118800.0
2008-05-08 12:50:00,13.26,13.29,13.26,13.28,133200.0,9.6544,9.6762,9.6544,9.6689,133200.0
2008-05-08 12:55:00,13.28,13.3,13.27,13.3,158400.0,9.6689,9.6835,9.6617,9.6835,158400.0
2008-05-08 13:00:00,13.3,13.31,13.3,13.31,171000.0,9.6835,9.6908,9.6835,9.6908,171000.0
2008-05-08 13:05:00,13.3,13.31,13.28,13.28,133800.0,9.6835,9.6908,9.6689,9.6689,133800.0
2008-05-08 13:10:00,13.28,13.3,13.28,13.28,111000.0,9.6689,9.6835,9.6689,9.6689,111000.0
2008-05-08 13:15:00,13.29,13.29,13.26,13.27,122000.0,9.6762,9.6762,9.6544,9.6617,122000.0
2008-05-08 13:20:00,13.27,13.31,13.27,13.31,148400.0,9.6617,9.6908,9.6617,9.6908,148400.0
2008-05-08 13:25:00,13.31,13.35,13.31,13.33,231600.0,9.6908,9.7199,9.6908,9.7053,231600.0
2008-05-08 13:30:00,13.33,13.35,13.31,13.31,282000.0,9.7053,9.7199,9.6908,9.6908,282000.0
2008-05-08 13:35:00,13.31,13.31,13.29,13.3,212600.0,9.6908,9.6908,9.6762,9.6835,212600.0
2008-05-08 13:40:00,13.3,13.31,13.29,13.31,122000.0,9.6835,9.6908,9.6762,9.6908,122000.0
2008-05-08 13:45:00,13.31,13.31,13.3,13.31,75800.0,9.6908,9.6908,9.6835,9.6908,75800.0
2008-05-08 13:50:00,13.31,13.35,13.31,13.34,161400.0,9.6908,9.7199,9.6908,9.7126,161400.0
2008-05-08 13:55:00,13.34,13.34,13.31,13.33,98600.0,9.7126,9.7126,9.6908,9.7053,98600.0
2008-05-08 14:00:00,13.32,13.33,13.32,13.33,83200.0,9.6981,9.7053,9.6981,9.7053,83200.0
2008-05-08 14:05:00,13.33,13.33,13.3,13.3,212000.0,9.7053,9.7053,9.6835,9.6835,212000.0
2008-05-08 14:10:00,13.3,13.31,13.3,13.31,58000.0,9.6835,9.6908,9.6835,9.6908,58000.0
2008-05-08 14:15:00,13.31,13.31,13.29,13.3,219600.0,9.6908,9.6908,9.6762,9.6835,219600.0
2008-05-08 14:20:00,13.3,13.3,13.28,13.29,186000.0,9.6835,9.6835,9.6689,9.6762,186000.0
2008-05-08 14:25:00,13.3,13.31,13.29,13.3,286800.0,9.6835,9.6908,9.6762,9.6835,286800.0
2008-05-08 14:30:00,13.3,13.3,13.29,13.29,95600.0,9.6835,9.6835,9.6762,9.6762,95600.0
2008-05-08 14:35:00,13.29,13.31,13.29,13.3,178800.0,9.6762,9.6908,9.6762,9.6835,178800.0
2008-05-08 14:40:00,13.3,13.3,13.26,13.27,298800.0,9.6835,9.6835,9.6544,9.6617,298800.0
2008-05-08 14:45:00,13.27,13.28,13.26,13.28,231000.0,9.6617,9.6689,9.6544,9.6689,231000.0
2008-05-08 14:50:00,13.28,13.28,13.27,13.28,61400.0,9.6689,9.6689,9.6617,9.6689,61400.0
2008-05-08 14:55:00,13.28,13.29,13.27,13.29,212600.0,9.6689,9.6762,9.6617,9.6762,212600.0
2008-05-08 15:00:00,13.29,13.31,13.28,13.29,559600.0,9.6762,9.6908,9.6689,9.6762,559600.0
2008-05-08 15:05:00,13.3,13.3,13.25,13.28,369000.0,9.6835,9.6835,9.6471,9.6689,369000.0
2008-05-08 15:10:00,13.28,13.29,13.24,13.24,404800.0,9.6689,9.6762,9.6398,9.6398,404800.0
2008-05-08 15:15:00,13.24,13.24,13.19,13.21,496400.0,9.6398,9.6398,9.6034,9.618,496400.0
2008-05-08 15:20:00,13.21,13.24,13.17,13.22,492600.0,9.618,9.6398,9.5888,9.6253,492600.0
2008-05-08 15:25:00,13.22,13.25,13.21,13.23,209000.0,9.6253,9.6471,9.618,9.6325,209000.0
2008-05-08 15:30:00,13.22,13.26,13.22,13.25,104000.0,9.6253,9.6544,9.6253,9.6471,104000.0
2008-05-08 15:35:00,13.24,13.27,13.24,13.26,98600.0,9.6398,9.6617,9.6398,9.6544,98600.0
2008-05-08 15:40:00,13.26,13.27,13.24,13.24,198400.0,9.6544,9.6617,9.6398,9.6398,198400.0
2008-05-08 15:45:00,13.24,13.26,13.24,13.25,302400.0,9.6398,9.6544,9.6398,9.6471,302400.0
2008-05-08 15:50:00,13.25,13.26,13.22,13.24,400400.0,9.6471,9.6544,9.6253,9.6398,400400.0
2008-05-08 15:55:00,13.24,13.25,13.23,13.24,371400.0,9.6398,9.6471,9.6325,9.6398,371400.0
2008-05-09 09:30:00,13.09,13.6,13.09,13.19,243600.0,9.5306,9.9019,9.5306,9.6034,243600.0
2008-05-09 09:35:00,13.18,13.24,13.18,13.24,93000.0,9.5961,9.6398,9.5961,9.6398,93000.0
2008-05-09 09:40:00,13.24,13.25,13.18,13.18,100000.0,9.6398,9.6471,9.5961,9.5961,100000.0
2008-05-09 09:45:00,13.18,13.19,13.16,13.18,214400.0,9.5961,9.6034,9.5816,9.5961,214400.0
2008-05-09 09:50:00,13.18,13.2,13.18,13.18,131400.0,9.5961,9.6107,9.5961,9.5961,131400.0
2008-05-09 09:55:00,13.18,13.19,13.14,13.14,250600.0,9.5961,9.6034,9.567,9.567,250600.0
2008-05-09 10:00:00,13.14,13.19,13.14,13.19,220200.0,9.567,9.6034,9.567,9.6034,220200.0
2008-05-09 10:05:00,13.19,13.2,13.18,13.19,151000.0,9.6034,9.6107,9.5961,9.6034,151000.0
2008-05-09 10:10:00,13.19,13.2,13.17,13.2,219400.0,9.6034,9.6107,9.5888,9.6107,219400.0
2008-05-09 10:15:00,13.2,13.22,13.18,13.21,247800.0,9.6107,9.6253,9.5961,9.618,247800.0
2008-05-09 10:20:00,13.22,13.23,13.2,13.2,160200.0,9.6253,9.6325,9.6107,9.6107,160200.0
2008-05-09 10:25:00,13.2,13.22,13.2,13.21,113600.0,9.6107,9.6253,9.6107,9.618,113600.0
2008-05-09 10:30:00,13.22,13.22,13.2,13.21,198000.0,9.6253,9.6253,9.6107,9.618,198000.0
2008-05-09 10:35:00,13.21,13.27,13.2,13.24,192400.0,9.618,9.6617,9.6107,9.6398,192400.0
2008-05-09 10:40:00,13.24,13.25,13.22,13.23,73600.0,9.6398,9.6471,9.6253,9.6325,73600.0
2008-05-09 10:45:00,13.23,13.27,13.22,13.22,149800.0,9.6325,9.6617,9.6253,9.6253,149800.0
2008-05-09 10:50:00,13.22,13.23,13.21,13.21,58200.0,9.6253,9.6325,9.618,9.618,58200.0
2008-05-09 10:55:00,13.21,13.22,13.2,13.2,41800.0,9.618,9.6253,9.6107,9.6107,41800.0
2008-05-09 11:00:00,13.21,13.21,13.2,13.2,105000.0,9.618,9.618,9.6107,9.6107,105000.0
2008-05-09 11:05:00,13.21,13.22,13.19,13.2,159400.0,9.618,9.6253,9.6034,9.6107,159400.0
2008-05-09 11:10:00,13.2,13.21,13.15,13.15,202200.0,9.6107,9.618,9.5743,9.5743,202200.0
2008-05-09 11:15:00,13.15,13.18,13.15,13.18,57800.0,9.5743,9.5961,9.5743,9.5961,57800.0
2008-05-09 11:20:00,13.18,13.18,13.14,13.14,138200.0,9.5961,9.5961,9.567,9.567,138200.0
2008-05-09 11:25:00,13.14,13.15,13.13,13.13,151600.0,9.567,9.5743,9.5597,9.5597,151600.0
2008-05-09 11:30:00,13.13,13.13,13.09,13.09,206600.0,9.5597,9.5597,9.5306,9.5306,206600.0
2008-05-09 11:35:00,13.08,13.09,13.05,13.06,251000.0,9.5233,9.5306,9.5015,9.5088,251000.0
2008-05-09 11:40:00,13.07,13.09,13.07,13.08,149000.0,9.516,9.5306,9.516,9.5233,149000.0
2008-05-09 11:45:00,13.08,13.1,13.08,13.1,72200.0,9.5233,9.5379,9.5233,9.5379,72200.0
2008-05-09 11:50:00,13.1,13.11,13.08,13.11,153000.0,9.5379,9.5452,9.5233,9.5452,153000.0
2008-05-09 11:55:00,13.11,13.13,13.11,13.12,164200.0,9.5452,9.5597,9.5452,9.5524,164200.0
2008-05-09 12:00:00,13.11,13.13,13.1,13.13,158600.0,9.5452,9.5597,9.5379,9.5597,158600.0
2008-05-09 12:05:00,13.13,13.13,13.11,13.12,215600.0,9.5597,9.5597,9.5452,9.5524,215600.0
2008-05-09 12:10:00,13.11,13.13,13.11,13.12,128200.0,9.5452,9.5597,9.5452,9.5524,128200.0
2008-05-09 12:15:00,13.12,13.13,13.12,13.13,106000.0,9.5524,9.5597,9.5524,9.5597,106000.0
2008-05-09 12:20:00,13.12,13.15,13.12,13.13,157000.0,9.5524,9.5743,9.5524,9.5597,157000.0
2008-05-09 12:25:00,13.13,13.15,13.13,13.15,101400.0,9.5597,9.5743,9.5597,9.5743,101400.0
2008-05-09 12:30:00,13.15,13.15,13.13,13.14,138800.0,9.5743,9.5743,9.5597,9.567,138800.0
2008-05-09 12:35:00,13.14,13.17,13.13,13.15,175000.0,9.567,9.5888,9.5597,9.5743,175000.0
2008-05-09 12:40:00,13.14,13.15,13.13,13.15,49400.0,9.567,9.5743,9.5597,9.5743,49400.0
2008-05-09 12:45:00,13.15,13.15,13.13,13.14,166400.0,9.5743,9.5743,9.5597,9.567,166400.0
2008-05-09 12:50:00,13.14,13.15,13.13,13.13,99000.0,9.567,9.5743,9.5597,9.5597,99000.0
2008-05-09 12:55:00,13.13,13.13,13.12,13.13,243400.0,9.5597,9.5597,9.5524,9.5597,243400.0
2008-05-09 13:00:00,13.13,13.13,13.11,13.13,201800.0,9.5597,9.5597,9.5452,9.5597,201800.0
2008-05-09 13:05:00,13.13,13.14,13.12,13.12,187800.0,9.5597,9.567,9.5524,9.5524,187800.0
2008-05-09 13:10:00,13.12,13.13,13.11,13.12,230400.0,9.5524,9.5597,9.5452,9.5524,230400.0
2008-05-09 13:15:00,13.12,13.12,13.1,13.11,62800.0,9.5524,9.5524,9.5379,9.5452,62800.0
2008-05-09 13:20:00,13.11,13.13,13.11,13.11,209600.0,9.5452,9.5597,9.5452,9.5452,209600.0
2008-05-09 13:25:00,13.12,13.12,13.1,13.11,88600.0,9.5524,9.5524,9.5379,9.5452,88600.0
2008-05-09 13:30:00,13.1,13.11,13.1,13.11,129800.0,9.5379,9.5452,9.5379,9.5452,129800.0
2008-05-09 13:35:00,13.11,13.14,13.11,13.13,169000.0,9.5452,9.567,9.5452,9.5597,169000.0
2008-05-09 13:40:00,13.13,13.15,13.13,13.14,64200.0,9.5597,9.5743,9.5597,9.567,64200.0
2008-05-09 13:45:00,13.15,13.15,13.14,13.15,119400.0,9.5743,9.5743,9.567,9.5743,119400.0
2008-05-09 13:50:00,13.15,13.17,13.15,13.15,122800.0,9.5743,9.5888,9.5743,9.5743,122800.0
2008-05-09 13:55:00,13.16,13.18,13.15,13.17,80200.0,9.5816,9.5961,9.5743,9.5888,80200.0
2008-05-09 14:00:00,13.17,13.17,13.15,13.15,48800.0,9.5888,9.5888,9.5743,9.5743,48800.0
2008-05-09 14:05:00,13.15,13.15,13.13,13.13,93200.0,9.5743,9.5743,9.5597,9.5597,93200.0
2008-05-09 14:10:00,13.13,13.14,13.13,13.13,205000.0,9.5597,9.567,9.5597,9.5597,205000.0
2008-05-09 14:15:00,13.13,13.15,13.13,13.13,124400.0,9.5597,9.5743,9.5597,9.5597,124400.0
2008-05-09 14:20:00,13.13,13.13,13.12,13.13,105600.0,9.5597,9.5597,9.5524,9.5597,105600.0
2008-05-09 14:25:00,13.13,13.13,13.11,13.11,98600.0,9.5597,9.5597,9.5452,9.5452,98600.0
2008-05-09 14:30:00,13.11,13.12,13.11,13.11,71000.0,9.5452,9.5524,9.5452,9.5452,71000.0
2008-05-09 14:35:00,13.11,13.13,13.11,13.12,128400.0,9.5452,9.5597,9.5452,9.5524,128400.0
2008-05-09 14:40:00,13.12,13.13,13.11,13.12,122800.0,9.5524,9.5597,9.5452,9.5524,122800.0
2008-05-09 14:45:00,13.12,13.12,13.1,13.1,96800.0,9.5524,9.5524,9.5379,9.5379,96800.0
2008-05-09 14:50:00,13.1,13.12,13.1,13.11,126000.0,9.5379,9.5524,9.5379,9.5452,126000.0
2008-05-09 14:55:00,13.11,13.12,13.11,13.11,84000.0,9.5452,9.5524,9.5452,9.5452,84000.0
2008-05-09 15:00:00,13.11,13.13,13.1,13.13,216200.0,9.5452,9.5597,9.5379,9.5597,216200.0
2008-05-09 15:05:00,13.13,13.13,13.13,13.13,135600.0,9.5597,9.5597,9.5597,9.5597,135600.0
2008-05-09 15:10:00,13.13,13.13,13.13,13.13,274400.0,9.5597,9.5597,9.5597,9.5597,274400.0
2008-05-09 15:15:00,13.13,13.15,13.13,13.13,199000.0,9.5597,9.5743,9.5597,9.5597,199000.0
2008-05-09 15:20:00,13.13,13.15,13.13,13.15,166800.0,9.5597,9.5743,9.5597,9.5743,166800.0
2008-05-09 15:25:00,13.15,13.18,13.15,13.17,182000.0,9.5743,9.5961,9.5743,9.5888,182000.0
2008-05-09 15:30:00,13.17,13.18,13.15,13.15,129000.0,9.5888,9.5961,9.5743,9.5743,129000.0
2008-05-09 15:35:00,13.16,13.2,13.15,13.2,138400.0,9.5816,9.6107,9.5743,9.6107,138400.0
2008-05-09 15:40:00,13.2,13.21,13.17,13.17,106600.0,9.6107,9.618,9.5888,9.5888,106600.0
2008-05-09 15:45:00,13.18,13.18,13.15,13.15,138200.0,9.5961,9.5961,9.5743,9.5743,138200.0
2008-05-09 15:50:00,13.15,13.15,13.15,13.15,140600.0,9.5743,9.5743,9.5743,9.5743,140600.0
2008-05-09 15:55:00,13.15,13.17,13.15,13.15,230600.0,9.5743,9.5888,9.5743,9.5743,230600.0
2008-05-12 09:30:00,13.21,13.31,13.21,13.28,99600.0,9.618,9.6908,9.618,9.6689,99600.0
2008-05-12 09:35:00,13.27,13.29,13.25,13.27,52400.0,9.6617,9.6762,9.6471,9.6617,52400.0
2008-05-12 09:40:00,13.28,13.28,13.19,13.19,123000.0,9.6689,9.6689,9.6034,9.6034,123000.0
2008-05-12 09:45:00,13.19,13.31,13.18,13.29,100400.0,9.6034,9.6908,9.5961,9.6762,100400.0
2008-05-12 09:50:00,13.28,13.34,13.26,13.34,103800.0,9.6689,9.7126,9.6544,9.7126,103800.0
2008-05-12 09:55:00,13.33,13.34,13.29,13.32,90600.0,9.7053,9.7126,9.6762,9.6981,90600.0
2008-05-12 10:00:00,13.33,13.33,13.28,13.29,70800.0,9.7053,9.7053,9.6689,9.6762,70800.0
2008-05-12 10:05:00,13.29,13.3,13.28,13.3,86200.0,9.6762,9.6835,9.6689,9.6835,86200.0
2008-05-12 10:10:00,13.3,13.31,13.27,13.27,78400.0,9.6835,9.6908,9.6617,9.6617,78400.0
2008-05-12 10:15:00,13.27,13.28,13.26,13.26,53800.0,9.6617,9.6689,9.6544,9.6544,53800.0
2008-05-12 10:20:00,13.26,13.31,13.26,13.3,59000.0,9.6544,9.6908,9.6544,9.6835,59000.0
2008-05-12 10:25:00,13.3,13.31,13.27,13.28,65400.0,9.6835,9.6908,9.6617,9.6689,65400.0
2008-05-12 10:30:00,13.28,13.3,13.27,13.28,76600.0,9.6689,9.6835,9.6617,9.6689,76600.0
2008-05-12 10:35:00,13.28,13.31,13.28,13.29,58200.0,9.6689,9.6908,9.6689,9.6762,58200.0
2008-05-12 10:40:00,13.29,13.31,13.27,13.27,77600.0,9.6762,9.6908,9.6617,9.6617,77600.0
2008-05-12 10:45:00,13.27,13.31,13.27,13.29,91000.0,9.6617,9.6908,9.6617,9.6762,91000.0
2008-05-12 10:50:00,13.29,13.3,13.28,13.29,23000.0,9.6762,9.6835,9.6689,9.6762,23000.0
2008-05-12 10:55:00,13.28,13.28,13.27,13.27,55000.0,9.6689,9.6689,9.6617,9.6617,55000.0
2008-05-12 11:00:00,13.28,13.31,13.27,13.31,41200.0,9.6689,9.6908,9.6617,9.6908,41200.0
2008-05-12 11:05:00,13.31,13.31,13.27,13.28,72600.0,9.6908,9.6908,9.6617,9.6689,72600.0
2008-05-12 11:10:00,13.28,13.3,13.28,13.28,51200.0,9.6689,9.6835,9.6689,9.6689,51200.0
2008-05-12 11:15:00,13.28,13.31,13.28,13.31,63000.0,9.6689,9.6908,9.6689,9.6908,63000.0
2008-05-12 11:20:00,13.31,13.33,13.29,13.32,78000.0,9.6908,9.7053,9.6762,9.6981,78000.0
2008-05-12 11:25:00,13.32,13.33,13.31,13.32,39800.0,9.6981,9.7053,9.6908,9.6981,39800.0
2008-05-12 11:30:00,13.33,13.36,13.31,13.34,89000.0,9.7053,9.7272,9.6908,9.7126,89000.0
2008-05-12 11:35:00,13.34,13.36,13.32,13.36,65400.0,9.7126,9.7272,9.6981,9.7272,65400.0
2008-05-12 11:40:00,13.37,13.4,13.36,13.36,102800.0,9.7345,9.7563,9.7272,9.7272,102800.0
2008-05-12 11:45:00,13.37,13.4,13.36,13.4,124800.0,9.7345,9.7563,9.7272,9.7563,124800.0
2008-05-12 11:50:00,13.4,13.4,13.34,13.34,100200.0,9.7563,9.7563,9.7126,9.7126,100200.0
2008-05-12 11:55:00,13.35,13.38,13.3,13.36,130800.0,9.7199,9.7417,9.6835,9.7272,130800.0
2008-05-12 12:00:00,13.36,13.38,13.35,13.38,104800.0,9.7272,9.7417,9.7199,9.7417,104800.0
2008-05-12 12:05:00,13.38,13.42,13.37,13.42,95400.0,9.7417,9.7709,9.7345,9.7709,95400.0
2008-05-12 12:10:00,13.42,13.43,13.41,13.42,117800.0,9.7709,9.7782,9.7636,9.7709,117800.0
2008-05-12 12:15:00,13.42,13.42,13.4,13.42,88200.0,9.7709,9.7709,9.7563,9.7709,88200.0
2008-05-12 12:20:00,13.42,13.42,13.4,13.4,63000.0,9.7709,9.7709,9.7563,9.7563,63000.0
2008-05-12 12:25:00,13.4,13.43,13.4,13.43,72600.0,9.7563,9.7782,9.7563,9.7782,72600.0
2008-05-12 12:30:00,13.43,13.43,13.41,13.41,23200.0,9.7782,9.7782,9.7636,9.7636,23200.0
2008-05-12 12:35:00,13.42,13.43,13.4,13.41,86600.0,9.7709,9.7782,9.7563,9.7636,86600.0
2008-05-12 12:40:00,13.41,13.43,13.4,13.42,55400.0,9.7636,9.7782,9.7563,9.7709,55400.0
2008-05-12 12:45:00,13.42,13.44,13.41,13.42,58800.0,9.7709,9.7854,9.7636,9.7709,58800.0
2008-05-12 12:50:00,13.42,13.47,13.42,13.47,133000.0,9.7709,9.8073,9.7709,9.8073,133000.0
2008-05-12 12:55:00,13.47,13.48,13.45,13.45,110400.0,9.8073,9.8146,9.7927,9.7927,110400.0
2008-05-12 13:00:00,13.45,13.46,13.43,13.43,102800.0,9.7927,9.8,9.7782,9.7782,102800.0
2008-05-12 13:05:00,13.43,13.44,13.43,13.43,85400.0,9.7782,9.7854,9.7782,9.7782,85400.0
2008-05-12 13:10:00,13.43,13.43,13.42,13.43,38000.0,9.7782,9.7782,9.7709,9.7782,38000.0
2008-05-12 13:15:00,13.42,13.45,13.42,13.45,115400.0,9.7709,9.7927,9.7709,9.7927,115400.0
2008-05-12 13:20:00,13.45,13.46,13.44,13.44,116200.0,9.7927,9.8,9.7854,9.7854,116200.0
2008-05-12 13:25:00,13.44,13.45,13.4,13.4,59200.0,9.7854,9.7927,9.7563,9.7563,59200.0
2008-05-12 13:30:00,13.4,13.42,13.38,13.38,82600.0,9.7563,9.7709,9.7417,9.7417,82600.0
2008-05-12 13:35:00,13.38,13.4,13.36,13.4,71400.0,9.7417,9.7563,9.7272,9.7563,71400.0
2008-05-12 13:40:00,13.4,13.4,13.39,13.39,40400.0,9.7563,9.7563,9.749,9.749,40400.0
2008-05-12 13:45:00,13.4,13.47,13.4,13.46,129800.0,9.7563,9.8073,9.7563,9.8,129800.0
2008-05-12 13:50:00,13.46,13.46,13.42,13.42,84400.0,9.8,9.8,9.7709,9.7709,84400.0
2008-05-12 13:55:00,13.42,13.45,13.41,13.44,158200.0,9.7709,9.7927,9.7636,9.7854,158200.0
2008-05-12 14:00:00,13.44,13.46,13.43,13.45,101000.0,9.7854,9.8,9.7782,9.7927,101000.0
2008-05-12 14:05:00,13.45,13.47,13.44,13.47,55000.0,9.7927,9.8073,9.7854,9.8073,55000.0
2008-05-12 14:10:00,13.47,13.49,13.46,13.47,80400.0,9.8073,9.8218,9.8,9.8073,80400.0
2008-05-12 14:15:00,13.47,13.5,13.47,13.49,82200.0,9.8073,9.8291,9.8073,9.8218,82200.0
2008-05-12 14:20:00,13.49,13.5,13.48,13.49,56200.0,9.8218,9.8291,9.8146,9.8218,56200.0
2008-05-12 14:25:00,13.49,13.54,13.49,13.53,141800.0,9.8218,9.8582,9.8218,9.851,141800.0
2008-05-12 14:30:00,13.53,13.53,13.52,13.52,55800.0,9.851,9.851,9.8437,9.8437,55800.0
2008-05-12 14:35:00,13.52,13.53,13.52,13.52,37200.0,9.8437,9.851,9.8437,9.8437,37200.0
2008-05-12 14:40:00,13.52,13.54,13.52,13.53,72200.0,9.8437,9.8582,9.8437,9.851,72200.0
2008-05-12 14:45:00,13.53,13.54,13.52,13.54,64400.0,9.851,9.8582,9.8437,9.8582,64400.0
2008-05-12 14:50:00,13.55,13.56,13.54,13.55,117600.0,9.8655,9.8728,9.8582,9.8655,117600.0
2008-05-12 14:55:00,13.54,13.55,13.52,13.52,47400.0,9.8582,9.8655,9.8437,9.8437,47400.0
2008-05-12 15:00:00,13.52,13.53,13.5,13.51,103400.0,9.8437,9.851,9.8291,9.8364,103400.0
2008-05-12 15:05:00,13.52,13.52,13.51,13.51,117800.0,9.8437,9.8437,9.8364,9.8364,117800.0
2008-05-12 15:10:00,13.51,13.53,13.51,13.52,88600.0,9.8364,9.851,9.8364,9.8437,88600.0
2008-05-12 15:15:00,13.52,13.54,13.52,13.53,187000.0,9.8437,9.8582,9.8437,9.851,187000.0
2008-05-12 15:20:00,13.53,13.56,13.53,13.56,145800.0,9.851,9.8728,9.851,9.8728,145800.0
2008-05-12 15:25:00,13.56,13.56,13.52,13.52,137200.0,9.8728,9.8728,9.8437,9.8437,137200.0
2008-05-12 15:30:00,13.52,13.52,13.51,13.51,90000.0,9.8437,9.8437,9.8364,9.8364,90000.0
2008-05-12 15:35:00,13.51,13.56,13.51,13.56,111600.0,9.8364,9.8728,9.8364,9.8728,111600.0
2008-05-12 15:40:00,13.55,13.57,13.55,13.56,187800.0,9.8655,9.8801,9.8655,9.8728,187800.0
2008-05-12 15:45:00,13.56,13.59,13.56,13.58,255600.0,9.8728,9.8946,9.8728,9.8874,255600.0
2008-05-12 15:50:00,13.59,13.59,13.56,13.57,346800.0,9.8946,9.8946,9.8728,9.8801,346800.0
2008-05-12 15:55:00,13.58,13.6,13.57,13.59,343200.0,9.8874,9.9019,9.8801,9.8946,343200.0
2008-05-13 09:30:00,13.63,13.63,13.52,13.56,82000.0,9.9572,9.9572,9.8768,9.9061,82000.0
2008-05-13 09:35:00,13.56,13.56,13.51,13.54,46400.0,9.9061,9.9061,9.8695,9.8915,46400.0
2008-05-13 09:40:00,13.53,13.53,13.47,13.53,117000.0,9.8842,9.8842,9.8403,9.8842,117000.0
2008-05-13 09:45:00,13.53,13.53,13.5,13.51,111800.0,9.8842,9.8842,9.8622,9.8695,111800.0
2008-05-13 09:50:00,13.51,13.52,13.47,13.49,159200.0,9.8695,9.8768,9.8403,9.8549,159200.0
2008-05-13 09:55:00,13.49,13.51,13.46,13.47,232000.0,9.8549,9.8695,9.833,9.8403,232000.0
2008-05-13 10:00:00,13.47,13.47,13.43,13.46,187400.0,9.8403,9.8403,9.8111,9.833,187400.0
2008-05-13 10:05:00,13.46,13.5,13.46,13.47,258400.0,9.833,9.8622,9.833,9.8403,258400.0
2008-05-13 10:10:00,13.46,13.47,13.43,13.45,89800.0,9.833,9.8403,9.8111,9.8257,89800.0
2008-05-13 10:15:00,13.45,13.45,13.42,13.44,56800.0,9.8257,9.8257,9.8038,9.8184,56800.0
2008-05-13 10:20:00,13.43,13.46,13.42,13.46,66000.0,9.8111,9.833,9.8038,9.833,66000.0
2008-05-13 10:25:00,13.46,13.47,13.46,13.46,50200.0,9.833,9.8403,9.833,9.833,50200.0
2008-05-13 10:30:00,13.46,13.47,13.43,13.45,80800.0,9.833,9.8403,9.8111,9.8257,80800.0
2008-05-13 10:35:00,13.45,13.47,13.43,13.44,121400.0,9.8257,9.8403,9.8111,9.8184,121400.0
2008-05-13 10:40:00,13.44,13.45,13.44,13.44,69800.0,9.8184,9.8257,9.8184,9.8184,69800.0
2008-05-13 10:45:00,13.43,13.44,13.38,13.38,87800.0,9.8111,9.8184,9.7746,9.7746,87800.0
2008-05-13 10:50:00,13.38,13.4,13.38,13.38,100200.0,9.7746,9.7892,9.7746,9.7746,100200.0
2008-05-13 10:55:00,13.38,13.38,13.38,13.38,59600.0,9.7746,9.7746,9.7746,9.7746,59600.0
2008-05-13 11:00:00,13.38,13.38,13.32,13.37,153000.0,9.7746,9.7746,9.7307,9.7673,153000.0
2008-05-13 11:05:00,13.37,13.38,13.36,13.37,37800.0,9.7673,9.7746,9.76,9.7673,37800.0
2008-05-13 11:10:00,13.37,13.4,13.37,13.38,99000.0,9.7673,9.7892,9.7673,9.7746,99000.0
2008-05-13 11:15:00,13.38,13.38,13.35,13.36,105600.0,9.7746,9.7746,9.7527,9.76,105600.0
2008-05-13 11:20:00,13.35,13.36,13.33,13.33,61600.0,9.7527,9.76,9.738,9.738,61600.0
2008-05-13 11:25:00,13.33,13.33,13.29,13.3,115600.0,9.738,9.738,9.7088,9.7161,115600.0
2008-05-13 11:30:00,13.3,13.3,13.29,13.3,96400.0,9.7161,9.7161,9.7088,9.7161,96400.0
2008-05-13 11:35:00,13.3,13.32,13.28,13.29,171600.0,9.7161,9.7307,9.7015,9.7088,171600.0
2008-05-13 11:40:00,13.29,13.33,13.28,13.33,80600.0,9.7088,9.738,9.7015,9.738,80600.0
2008-05-13 11:45:00,13.33,13.36,13.33,13.34,74600.0,9.738,9.76,9.738,9.7454,74600.0
2008-05-13 11:50:00,13.34,13.35,13.34,13.35,55200.0,9.7454,9.7527,9.7454,9.7527,55200.0
2008-05-13 11:55:00,13.35,13.35,13.32,13.35,85800.0,9.7527,9.7527,9.7307,9.7527,85800.0
2008-05-13 12:00:00,13.35,13.4,13.35,13.4,79600.0,9.7527,9.7892,9.7527,9.7892,79600.0
2008-05-13 12:05:00,13.4,13.45,13.4,13.42,190600.0,9.7892,9.8257,9.7892,9.8038,190600.0
2008-05-13 12:10:00,13.42,13.45,13.41,13.45,65800.0,9.8038,9.8257,9.7965,9.8257,65800.0
2008-05-13 12:15:00,13.45,13.46,13.44,13.46,19800.0,9.8257,9.833,9.8184,9.833,19800.0
2008-05-13 12:20:00,13.46,13.47,13.45,13.46,31600.0,9.833,9.8403,9.8257,9.833,31600.0
2008-05-13 12:25:00,13.46,13.47,13.46,13.46,22400.0,9.833,9.8403,9.833,9.833,22400.0
2008-05-13 12:30:00,13.46,13.48,13.46,13.48,87200.0,9.833,9.8476,9.833,9.8476,87200.0
2008-05-13 12:35:00,13.48,13.5,13.48,13.5,88600.0,9.8476,9.8622,9.8476,9.8622,88600.0
2008-05-13 12:40:00,13.49,13.52,13.49,13.51,68800.0,9.8549,9.8768,9.8549,9.8695,68800.0
2008-05-13 12:45:00,13.51,13.52,13.49,13.51,97000.0,9.8695,9.8768,9.8549,9.8695,97000.0
2008-05-13 12:50:00,13.51,13.51,13.48,13.49,79600.0,9.8695,9.8695,9.8476,9.8549,79600.0
2008-05-13 12:55:00,13.49,13.53,13.49,13.53,90600.0,9.8549,9.8842,9.8549,9.8842,90600.0
2008-05-13 13:00:00,13.52,13.54,13.49,13.53,179800.0,9.8768,9.8915,9.8549,9.8842,179800.0
2008-05-13 13:05:00,13.53,13.53,13.52,13.52,74800.0,9.8842,9.8842,9.8768,9.8768,74800.0
2008-05-13 13:10:00,13.52,13.54,13.51,13.53,82200.0,9.8768,9.8915,9.8695,9.8842,82200.0
2008-05-13 13:15:00,13.53,13.53,13.52,13.52,31800.0,9.8842,9.8842,9.8768,9.8768,31800.0
2008-05-13 13:20:00,13.52,13.52,13.5,13.5,35600.0,9.8768,9.8768,9.8622,9.8622,35600.0
2008-05-13 13:25:00,13.51,13.51,13.49,13.49,79800.0,9.8695,9.8695,9.8549,9.8549,79800.0
2008-05-13 13:30:00,13.49,13.5,13.49,13.49,370200.0,9.8549,9.8622,9.8549,9.8549,370200.0
2008-05-13 13:35:00,13.49,13.49,13.48,13.49,50400.0,9.8549,9.8549,9.8476,9.8549,50400.0
2008-05-13 13:40:00,13.48,13.48,13.47,13.47,59000.0,9.8476,9.8476,9.8403,9.8403,59000.0
2008-05-13 13:45:00,13.47,13.48,13.47,13.47,87200.0,9.8403,9.8476,9.8403,9.8403,87200.0
2008-05-13 13:50:00,13.47,13.49,13.47,13.49,78600.0,9.8403,9.8549,9.8403,9.8549,78600.0
2008-05-13 13:55:00,13.49,13.49,13.47,13.47,105800.0,9.8549,9.8549,9.8403,9.8403,105800.0
2008-05-13 14:00:00,13.47,13.47,13.44,13.45,141400.0,9.8403,9.8403,9.8184,9.8257,141400.0
2008-05-13 14:05:00,13.45,13.46,13.42,13.43,214800.0,9.8257,9.833,9.8038,9.8111,214800.0
2008-05-13 14:10:00,13.43,13.43,13.4,13.42,76200.0,9.8111,9.8111,9.7892,9.8038,76200.0
2008-05-13 14:15:00,13.42,13.42,13.41,13.41,48400.0,9.8038,9.8038,9.7965,9.7965,48400.0
2008-05-13 14:20:00,13.41,13.41,13.38,13.38,57000.0,9.7965,9.7965,9.7746,9.7746,57000.0
2008-05-13 14:25:00,13.39,13.39,13.38,13.38,100600.0,9.7819,9.7819,9.7746,9.7746,100600.0
2008-05-13 14:30:00,13.38,13.39,13.38,13.38,85600.0,9.7746,9.7819,9.7746,9.7746,85600.0
2008-05-13 14:35:00,13.38,13.39,13.37,13.37,137800.0,9.7746,9.7819,9.7673,9.7673,137800.0
2008-05-13 14:40:00,13.37,13.37,13.33,13.34,312000.0,9.7673,9.7673,9.738,9.7454,312000.0
2008-05-13 14:45:00,13.34,13.34,13.31,13.31,184600.0,9.7454,9.7454,9.7234,9.7234,184600.0
2008-05-13 14:50:00,13.31,13.34,13.31,13.34,273800.0,9.7234,9.7454,9.7234,9.7454,273800.0
2008-05-13 14:55:00,13.33,13.38,13.33,13.34,189400.0,9.738,9.7746,9.738,9.7454,189400.0
2008-05-13 15:00:00,13.34,13.4,13.34,13.39,122200.0,9.7454,9.7892,9.7454,9.7819,122200.0
2008-05-13 15:05:00,13.38,13.38,13.37,13.38,84400.0,9.7746,9.7746,9.7673,9.7746,84400.0
2008-05-13 15:10:00,13.38,13.38,13.34,13.34,173000.0,9.7746,9.7746,9.7454,9.7454,173000.0
2008-05-13 15:15:00,13.34,13.34,13.34,13.34,70000.0,9.7454,9.7454,9.7454,9.7454,70000.0
2008-05-13 15:20:00,13.34,13.35,13.33,13.33,212000.0,9.7454,9.7527,9.738,9.738,212000.0
2008-05-13 15:25:00,13.34,13.34,13.31,13.34,156200.0,9.7454,9.7454,9.7234,9.7454,156200.0
2008-05-13 15:30:00,13.34,13.35,13.32,13.33,153200.0,9.7454,9.7527,9.7307,9.738,153200.0
2008-05-13 15:35:00,13.33,13.34,13.31,13.33,263600.0,9.738,9.7454,9.7234,9.738,263600.0
2008-05-13 15:40:00,13.33,13.34,13.31,13.33,182800.0,9.738,9.7454,9.7234,9.738,182800.0
2008-05-13 15:45:00,13.32,13.34,13.31,13.34,234000.0,9.7307,9.7454,9.7234,9.7454,234000.0
2008-05-13 15:50:00,13.33,13.36,13.33,13.35,238000.0,9.738,9.76,9.738,9.7527,238000.0
2008-05-13 15:55:00,13.35,13.36,13.34,13.35,380400.0,9.7527,9.76,9.7454,9.7527,380400.0
2008-05-14 09:30:00,13.44,13.55,13.36,13.48,133600.0,9.8184,9.8988,9.76,9.8476,133600.0
2008-05-14 09:35:00,13.48,13.49,13.43,13.47,200600.0,9.8476,9.8549,9.8111,9.8403,200600.0
2008-05-14 09:40:00,13.47,13.56,13.47,13.55,217800.0,9.8403,9.9061,9.8403,9.8988,217800.0
2008-05-14 09:45:00,13.56,13.6,13.54,13.6,132800.0,9.9061,9.9353,9.8915,9.9353,132800.0
2008-05-14 09:50:00,13.6,13.63,13.58,13.59,488200.0,9.9353,9.9572,9.9207,9.928,488200.0
2008-05-14 09:55:00,13.58,13.58,13.53,13.55,206600.0,9.9207,9.9207,9.8842,9.8988,206600.0
2008-05-14 10:00:00,13.55,13.55,13.52,13.52,190000.0,9.8988,9.8988,9.8768,9.8768,190000.0
2008-05-14 10:05:00,13.53,13.53,13.46,13.47,254600.0,9.8842,9.8842,9.833,9.8403,254600.0
2008-05-14 10:10:00,13.47,13.51,13.47,13.49,156800.0,9.8403,9.8695,9.8403,9.8549,156800.0
2008-05-14 10:15:00,13.49,13.55,13.49,13.53,109400.0,9.8549,9.8988,9.8549,9.8842,109400.0
2008-05-14 10:20:00,13.53,13.56,13.52,13.55,122600.0,9.8842,9.9061,9.8768,9.8988,122600.0
2008-05-14 10:25:00,13.55,13.57,13.54,13.56,138200.0,9.8988,9.9134,9.8915,9.9061,138200.0
2008-05-14 10:30:00,13.56,13.6,13.52,13.58,255000.0,9.9061,9.9353,9.8768,9.9207,255000.0
2008-05-14 10:35:00,13.59,13.65,13.59,13.65,305200.0,9.928,9.9718,9.928,9.9718,305200.0
2008-05-14 10:40:00,13.64,13.65,13.58,13.62,168200.0,9.9645,9.9718,9.9207,9.9499,168200.0
2008-05-14 10:45:00,13.62,13.63,13.58,13.61,85600.0,9.9499,9.9572,9.9207,9.9426,85600.0
2008-05-14 10:50:00,13.61,13.62,13.6,13.61,64400.0,9.9426,9.9499,9.9353,9.9426,64400.0
2008-05-14 10:55:00,13.6,13.61,13.59,13.6,73000.0,9.9353,9.9426,9.928,9.9353,73000.0
2008-05-14 11:00:00,13.61,13.62,13.6,13.61,73000.0,9.9426,9.9499,9.9353,9.9426,73000.0
2008-05-14 11:05:00,13.6,13.62,13.59,13.62,82800.0,9.9353,9.9499,9.928,9.9499,82800.0
2008-05-14 11:10:00,13.62,13.62,13.59,13.59,92000.0,9.9499,9.9499,9.928,9.928,92000.0
2008-05-14 11:15:00,13.59,13.64,13.59,13.63,188200.0,9.928,9.9645,9.928,9.9572,188200.0
2008-05-14 11:20:00,13.63,13.65,13.63,13.63,58000.0,9.9572,9.9718,9.9572,9.9572,58000.0
2008-05-14 11:25:00,13.63,13.65,13.62,13.65,70400.0,9.9572,9.9718,9.9499,9.9718,70400.0
2008-05-14 11:30:00,13.65,13.69,13.65,13.69,59600.0,9.9718,10.001,9.9718,10.001,59600.0
2008-05-14 11:35:00,13.69,13.7,13.68,13.69,94800.0,10.001,10.0083,9.9937,10.001,94800.0
2008-05-14 11:40:00,13.69,13.7,13.67,13.67,81800.0,10.001,10.0083,9.9864,9.9864,81800.0
2008-05-14 11:45:00,13.68,13.7,13.67,13.69,71400.0,9.9937,10.0083,9.9864,10.001,71400.0
2008-05-14 11:50:00,13.69,13.72,13.68,13.69,160400.0,10.001,10.023,9.9937,10.001,160400.0
2008-05-14 11:55:00,13.69,13.72,13.69,13.7,155000.0,10.001,10.023,10.001,10.0083,155000.0
2008-05-14 12:00:00,13.7,13.7,13.67,13.69,57400.0,10.0083,10.0083,9.9864,10.001,57400.0
2008-05-14 12:05:00,13.69,13.7,13.36,13.69,51000.0,10.001,10.0083,9.76,10.001,51000.0
2008-05-14 12:10:00,13.69,13.7,13.68,13.68,67400.0,10.001,10.0083,9.9937,9.9937,67400.0
2008-05-14 12:15:00,13.68,13.7,13.67,13.69,32000.0,9.9937,10.0083,9.9864,10.001,32000.0
2008-05-14 12:20:00,13.69,13.69,13.67,13.67,153400.0,10.001,10.001,9.9864,9.9864,153400.0
2008-05-14 12:25:00,13.67,13.69,13.65,13.65,58200.0,9.9864,10.001,9.9718,9.9718,58200.0
2008-05-14 12:30:00,13.65,13.66,13.65,13.65,52800.0,9.9718,9.9791,9.9718,9.9718,52800.0
2008-05-14 12:35:00,13.65,13.65,13.65,13.65,16600.0,9.9718,9.9718,9.9718,9.9718,16600.0
2008-05-14 12:40:00,13.65,13.65,13.62,13.65,130600.0,9.9718,9.9718,9.9499,9.9718,130600.0
2008-05-14 12:45:00,13.65,13.66,13.63,13.65,56400.0,9.9718,9.9791,9.9572,9.9718,56400.0
2008-05-14 12:50:00,13.65,13.68,13.65,13.67,24600.0,9.9718,9.9937,9.9718,9.9864,24600.0
2008-05-14 12:55:00,13.67,13.68,13.67,13.67,34400.0,9.9864,9.9937,9.9864,9.9864,34400.0
2008-05-14 13:00:00,13.68,13.69,13.67,13.68,22400.0,9.9937,10.001,9.9864,9.9937,22400.0
2008-05-14 13:05:00,13.67,13.7,13.67,13.7,65400.0,9.9864,10.0083,9.9864,10.0083,65400.0
2008-05-14 13:10:00,13.7,13.72,13.7,13.72,51600.0,10.0083,10.023,10.0083,10.023,51600.0
2008-05-14 13:15:00,13.72,13.72,13.71,13.72,35200.0,10.023,10.023,10.0156,10.023,35200.0
2008-05-14 13:20:00,13.72,13.72,13.71,13.71,29400.0,10.023,10.023,10.0156,10.0156,29400.0
2008-05-14 13:25:00,13.72,13.72,13.71,13.72,31600.0,10.023,10.023,10.0156,10.023,31600.0
2008-05-14 13:30:00,13.72,13.72,13.71,13.72,72400.0,10.023,10.023,10.0156,10.023,72400.0
2008-05-14 13:35:00,13.72,13.72,13.71,13.71,60800.0,10.023,10.023,10.0156,10.0156,60800.0
2008-05-14 13:40:00,13.71,13.72,13.71,13.72,42800.0,10.0156,10.023,10.0156,10.023,42800.0
2008-05-14 13:45:00,13.72,13.75,13.72,13.74,124200.0,10.023,10.0449,10.023,10.0376,124200.0
2008-05-14 13:50:00,13.74,13.74,13.72,13.74,35000.0,10.0376,10.0376,10.023,10.0376,35000.0
2008-05-14 13:55:00,13.74,13.74,13.73,13.74,29000.0,10.0376,10.0376,10.0303,10.0376,29000.0
2008-05-14 14:00:00,13.74,13.74,13.73,13.74,50200.0,10.0376,10.0376,10.0303,10.0376,50200.0
2008-05-14 14:05:00,13.74,13.74,13.72,13.74,59400.0,10.0376,10.0376,10.023,10.0376,59400.0
2008-05-14 14:10:00,13.74,13.75,13.74,13.74,30800.0,10.0376,10.0449,10.0376,10.0376,30800.0
2008-05-14 14:15:00,13.74,13.75,13.74,13.75,91200.0,10.0376,10.0449,10.0376,10.0449,91200.0
2008-05-14 14:20:00,13.75,13.77,13.74,13.76,193000.0,10.0449,10.0595,10.0376,10.0522,193000.0
2008-05-14 14:25:00,13.76,13.8,13.76,13.8,257000.0,10.0522,10.0814,10.0522,10.0814,257000.0
2008-05-14 14:30:00,13.8,13.84,13.79,13.83,287800.0,10.0814,10.1106,10.0741,10.1033,287800.0
2008-05-14 14:35:00,13.83,13.85,13.82,13.84,285600.0,10.1033,10.1179,10.096,10.1106,285600.0
2008-05-14 14:40:00,13.84,13.84,13.81,13.83,176000.0,10.1106,10.1106,10.0887,10.1033,176000.0
2008-05-14 14:45:00,13.83,13.84,13.82,13.83,101200.0,10.1033,10.1106,10.096,10.1033,101200.0
2008-05-14 14:50:00,13.83,13.83,13.82,13.83,94600.0,10.1033,10.1033,10.096,10.1033,94600.0
2008-05-14 14:55:00,13.83,13.84,13.82,13.84,107200.0,10.1033,10.1106,10.096,10.1106,107200.0
2008-05-14 15:00:00,13.84,13.84,13.83,13.83,142400.0,10.1106,10.1106,10.1033,10.1033,142400.0
2008-05-14 15:05:00,13.84,13.84,13.81,13.83,297000.0,10.1106,10.1106,10.0887,10.1033,297000.0
2008-05-14 15:10:00,13.83,13.84,13.83,13.84,98000.0,10.1033,10.1106,10.1033,10.1106,98000.0
2008-05-14 15:15:00,13.83,13.85,13.83,13.84,232200.0,10.1033,10.1179,10.1033,10.1106,232200.0
2008-05-14 15:20:00,13.85,13.85,13.82,13.83,179800.0,10.1179,10.1179,10.096,10.1033,179800.0
2008-05-14 15:25:00,13.83,13.85,13.83,13.85,203600.0,10.1033,10.1179,10.1033,10.1179,203600.0
2008-05-14 15:30:00,13.85,13.85,13.83,13.83,192200.0,10.1179,10.1179,10.1033,10.1033,192200.0
2008-05-14 15:35:00,13.83,13.84,13.82,13.83,297000.0,10.1033,10.1106,10.096,10.1033,297000.0
2008-05-14 15:40:00,13.83,13.84,13.81,13.81,337000.0,10.1033,10.1106,10.0887,10.0887,337000.0
2008-05-14 15:45:00,13.81,13.83,13.81,13.81,515200.0,10.0887,10.1033,10.0887,10.0887,515200.0
2008-05-14 15:50:00,13.81,13.81,13.72,13.72,539600.0,10.0887,10.0887,10.023,10.023,539600.0
2008-05-14 15:55:00,13.72,13.76,13.72,13.76,449800.0,10.023,10.0522,10.023,10.0522,449800.0
2008-05-15 09:30:00,13.76,13.8,13.51,13.53,118800.0,10.0522,10.0814,9.8695,9.8842,118800.0
2008-05-15 09:35:00,13.53,13.6,13.53,13.56,91800.0,9.8842,9.9353,9.8842,9.9061,91800.0
2008-05-15 09:40:00,13.56,13.58,13.52,13.54,125200.0,9.9061,9.9207,9.8768,9.8915,125200.0
2008-05-15 09:45:00,13.54,13.58,13.49,13.5,203000.0,9.8915,9.9207,9.8549,9.8622,203000.0
2008-05-15 09:50:00,13.5,13.56,13.46,13.53,206000.0,9.8622,9.9061,9.833,9.8842,206000.0
2008-05-15 09:55:00,13.53,13.54,13.49,13.52,140600.0,9.8842,9.8915,9.8549,9.8768,140600.0
2008-05-15 10:00:00,13.51,13.56,13.51,13.54,163800.0,9.8695,9.9061,9.8695,9.8915,163800.0
2008-05-15 10:05:00,13.54,13.6,13.52,13.6,130000.0,9.8915,9.9353,9.8768,9.9353,130000.0
2008-05-15 10:10:00,13.6,13.6,13.49,13.53,164000.0,9.9353,9.9353,9.8549,9.8842,164000.0
2008-05-15 10:15:00,13.54,13.63,13.53,13.63,134800.0,9.8915,9.9572,9.8842,9.9572,134800.0
2008-05-15 10:20:00,13.63,13.66,13.62,13.63,136000.0,9.9572,9.9791,9.9499,9.9572,136000.0
2008-05-15 10:25:00,13.63,13.63,13.58,13.62,143200.0,9.9572,9.9572,9.9207,9.9499,143200.0
2008-05-15 10:30:00,13.62,13.64,13.59,13.6,79600.0,9.9499,9.9645,9.928,9.9353,79600.0
2008-05-15 10:35:00,13.6,13.61,13.58,13.59,48000.0,9.9353,9.9426,9.9207,9.928,48000.0
2008-05-15 10:40:00,13.59,13.63,13.59,13.62,59600.0,9.928,9.9572,9.928,9.9499,59600.0
2008-05-15 10:45:00,13.62,13.63,13.61,13.62,31000.0,9.9499,9.9572,9.9426,9.9499,31000.0
2008-05-15 10:50:00,13.61,13.62,13.6,13.6,57600.0,9.9426,9.9499,9.9353,9.9353,57600.0
2008-05-15 10:55:00,13.6,13.6,13.59,13.59,46200.0,9.9353,9.9353,9.928,9.928,46200.0
2008-05-15 11:00:00,13.6,13.6,13.56,13.57,59400.0,9.9353,9.9353,9.9061,9.9134,59400.0
2008-05-15 11:05:00,13.57,13.57,13.49,13.49,173600.0,9.9134,9.9134,9.8549,9.8549,173600.0
2008-05-15 11:10:00,13.49,13.49,13.47,13.49,145000.0,9.8549,9.8549,9.8403,9.8549,145000.0
2008-05-15 11:15:00,13.49,13.49,13.47,13.47,67000.0,9.8549,9.8549,9.8403,9.8403,67000.0
2008-05-15 11:20:00,13.47,13.5,13.47,13.49,66600.0,9.8403,9.8622,9.8403,9.8549,66600.0
2008-05-15 11:25:00,13.49,13.51,13.49,13.49,75600.0,9.8549,9.8695,9.8549,9.8549,75600.0
2008-05-15 11:30:00,13.49,13.5,13.48,13.49,68600.0,9.8549,9.8622,9.8476,9.8549,68600.0
2008-05-15 11:35:00,13.49,13.49,13.48,13.49,71000.0,9.8549,9.8549,9.8476,9.8549,71000.0
2008-05-15 11:40:00,13.49,13.49,13.48,13.49,72200.0,9.8549,9.8549,9.8476,9.8549,72200.0
2008-05-15 11:45:00,13.48,13.52,13.48,13.52,59000.0,9.8476,9.8768,9.8476,9.8768,59000.0
2008-05-15 11:50:00,13.52,13.52,13.47,13.48,166400.0,9.8768,9.8768,9.8403,9.8476,166400.0
2008-05-15 11:55:00,13.48,13.49,13.45,13.47,214200.0,9.8476,9.8549,9.8257,9.8403,214200.0
2008-05-15 12:00:00,13.47,13.49,13.47,13.49,214800.0,9.8403,9.8549,9.8403,9.8549,214800.0
2008-05-15 12:05:00,13.49,13.53,13.48,13.53,194000.0,9.8549,9.8842,9.8476,9.8842,194000.0
2008-05-15 12:10:00,13.53,13.56,13.5,13.56,155800.0,9.8842,9.9061,9.8622,9.9061,155800.0
2008-05-15 12:15:00,13.56,13.56,13.55,13.56,83800.0,9.9061,9.9061,9.8988,9.9061,83800.0
2008-05-15 12:20:00,13.55,13.56,13.54,13.56,175600.0,9.8988,9.9061,9.8915,9.9061,175600.0
2008-05-15 12:25:00,13.56,13.57,13.55,13.56,101400.0,9.9061,9.9134,9.8988,9.9061,101400.0
2008-05-15 12:30:00,13.56,13.57,13.56,13.56,183200.0,9.9061,9.9134,9.9061,9.9061,183200.0
2008-05-15 12:35:00,13.56,13.57,13.54,13.56,177800.0,9.9061,9.9134,9.8915,9.9061,177800.0
2008-05-15 12:40:00,13.56,13.57,13.56,13.56,128600.0,9.9061,9.9134,9.9061,9.9061,128600.0
2008-05-15 12:45:00,13.56,13.57,13.55,13.57,312000.0,9.9061,9.9134,9.8988,9.9134,312000.0
2008-05-15 12:50:00,13.56,13.56,13.56,13.56,173400.0,9.9061,9.9061,9.9061,9.9061,173400.0
2008-05-15 12:55:00,13.56,13.56,13.52,13.52,153000.0,9.9061,9.9061,9.8768,9.8768,153000.0
2008-05-15 13:00:00,13.52,13.55,13.49,13.54,602800.0,9.8768,9.8988,9.8549,9.8915,602800.0
2008-05-15 13:05:00,13.55,13.56,13.53,13.53,173200.0,9.8988,9.9061,9.8842,9.8842,173200.0
2008-05-15 13:10:00,13.53,13.55,13.53,13.55,42200.0,9.8842,9.8988,9.8842,9.8988,42200.0
2008-05-15 13:15:00,13.55,13.55,13.52,13.54,242600.0,9.8988,9.8988,9.8768,9.8915,242600.0
2008-05-15 13:20:00,13.54,13.58,13.53,13.58,173600.0,9.8915,9.9207,9.8842,9.9207,173600.0
2008-05-15 13:25:00,13.58,13.59,13.55,13.55,108600.0,9.9207,9.928,9.8988,9.8988,108600.0
2008-05-15 13:30:00,13.55,13.55,13.52,13.52,58800.0,9.8988,9.8988,9.8768,9.8768,58800.0
2008-05-15 13:35:00,13.52,13.53,13.49,13.49,96000.0,9.8768,9.8842,9.8549,9.8549,96000.0
2008-05-15 13:40:00,13.49,13.51,13.48,13.51,35000.0,9.8549,9.8695,9.8476,9.8695,35000.0
2008-05-15 13:45:00,13.51,13.54,13.49,13.51,111600.0,9.8695,9.8915,9.8549,9.8695,111600.0
2008-05-15 13:50:00,13.51,13.51,13.48,13.5,78400.0,9.8695,9.8695,9.8476,9.8622,78400.0
2008-05-15 13:55:00,13.49,13.52,13.49,13.49,51400.0,9.8549,9.8768,9.8549,9.8549,51400.0
2008-05-15 14:00:00,13.49,13.51,13.49,13.49,48200.0,9.8549,9.8695,9.8549,9.8549,48200.0
2008-05-15 14:05:00,13.49,13.51,13.49,13.5,123400.0,9.8549,9.8695,9.8549,9.8622,123400.0
2008-05-15 14:10:00,13.5,13.53,13.49,13.52,138400.0,9.8622,9.8842,9.8549,9.8768,138400.0
2008-05-15 14:15:00,13.52,13.52,13.51,13.52,18200.0,9.8768,9.8768,9.8695,9.8768,18200.0
2008-05-15 14:20:00,13.51,13.52,13.49,13.49,371600.0,9.8695,9.8768,9.8549,9.8549,371600.0
2008-05-15 14:25:00,13.5,13.52,13.49,13.51,177000.0,9.8622,9.8768,9.8549,9.8695,177000.0
2008-05-15 14:30:00,13.51,13.53,13.51,13.53,105400.0,9.8695,9.8842,9.8695,9.8842,105400.0
2008-05-15 14:35:00,13.52,13.52,13.51,13.52,154600.0,9.8768,9.8768,9.8695,9.8768,154600.0
2008-05-15 14:40:00,13.51,13.53,13.51,13.53,76200.0,9.8695,9.8842,9.8695,9.8842,76200.0
2008-05-15 14:45:00,13.53,13.54,13.52,13.52,129600.0,9.8842,9.8915,9.8768,9.8768,129600.0
2008-05-15 14:50:00,13.52,13.55,13.51,13.54,180000.0,9.8768,9.8988,9.8695,9.8915,180000.0
2008-05-15 14:55:00,13.53,13.54,13.51,13.51,55000.0,9.8842,9.8915,9.8695,9.8695,55000.0
2008-05-15 15:00:00,13.52,13.52,13.47,13.47,173800.0,9.8768,9.8768,9.8403,9.8403,173800.0
2008-05-15 15:05:00,13.47,13.49,13.47,13.47,251800.0,9.8403,9.8549,9.8403,9.8403,251800.0
2008-05-15 15:10:00,13.47,13.48,13.46,13.46,208200.0,9.8403,9.8476,9.833,9.833,208200.0
2008-05-15 15:15:00,13.46,13.47,13.45,13.46,181800.0,9.833,9.8403,9.8257,9.833,181800.0
2008-05-15 15:20:00,13.46,13.47,13.45,13.46,557800.0,9.833,9.8403,9.8257,9.833,557800.0
2008-05-15 15:25:00,13.46,13.47,13.46,13.47,208600.0,9.833,9.8403,9.833,9.8403,208600.0
2008-05-15 15:30:00,13.47,13.47,13.47,13.47,92800.0,9.8403,9.8403,9.8403,9.8403,92800.0
2008-05-15 15:35:00,13.47,13.49,13.46,13.47,270600.0,9.8403,9.8549,9.833,9.8403,270600.0
2008-05-15 15:40:00,13.47,13.49,13.47,13.47,285200.0,9.8403,9.8549,9.8403,9.8403,285200.0
2008-05-15 15:45:00,13.47,13.49,13.47,13.49,282200.0,9.8403,9.8549,9.8403,9.8549,282200.0
2008-05-15 15:50:00,13.49,13.52,13.48,13.51,370200.0,9.8549,9.8768,9.8476,9.8695,370200.0
2008-05-15 15:55:00,13.51,13.51,13.49,13.51,241600.0,9.8695,9.8695,9.8549,9.8695,241600.0
2008-05-16 09:30:00,13.69,13.71,13.57,13.68,1221400.0,10.001,10.0156,9.9134,9.9937,1221400.0
2008-05-16 09:35:00,13.67,13.7,13.65,13.68,150600.0,9.9864,10.0083,9.9718,9.9937,150600.0
2008-05-16 09:40:00,13.68,13.69,13.67,13.69,256200.0,9.9937,10.001,9.9864,10.001,256200.0
2008-05-16 09:45:00,13.69,13.74,13.68,13.74,258400.0,10.001,10.0376,9.9937,10.0376,258400.0
2008-05-16 09:50:00,13.74,13.78,13.74,13.76,244400.0,10.0376,10.0668,10.0376,10.0522,244400.0
2008-05-16 09:55:00,13.75,13.78,13.72,13.75,196000.0,10.0449,10.0668,10.023,10.0449,196000.0
2008-05-16 10:00:00,13.74,13.75,13.72,13.74,200000.0,10.0376,10.0449,10.023,10.0376,200000.0
2008-05-16 10:05:00,13.74,13.75,13.72,13.74,290000.0,10.0376,10.0449,10.023,10.0376,290000.0
2008-05-16 10:10:00,13.74,13.75,13.74,13.75,355200.0,10.0376,10.0449,10.0376,10.0449,355200.0
2008-05-16 10:15:00,13.74,13.77,13.74,13.75,299400.0,10.0376,10.0595,10.0376,10.0449,299400.0
2008-05-16 10:20:00,13.74,13.8,13.74,13.8,373400.0,10.0376,10.0814,10.0376,10.0814,373400.0
2008-05-16 10:25:00,13.79,13.85,13.79,13.85,345200.0,10.0741,10.1179,10.0741,10.1179,345200.0
2008-05-16 10:30:00,13.85,13.87,13.85,13.86,575000.0,10.1179,10.1325,10.1179,10.1252,575000.0
2008-05-16 10:35:00,13.86,13.88,13.86,13.87,350800.0,10.1252,10.1398,10.1252,10.1325,350800.0
2008-05-16 10:40:00,13.87,13.87,13.86,13.86,261800.0,10.1325,10.1325,10.1252,10.1252,261800.0
2008-05-16 10:45:00,13.86,13.88,13.83,13.83,287800.0,10.1252,10.1398,10.1033,10.1033,287800.0
2008-05-16 10:50:00,13.83,13.84,13.77,13.79,138800.0,10.1033,10.1106,10.0595,10.0741,138800.0
2008-05-16 10:55:00,13.78,13.79,13.74,13.74,150800.0,10.0668,10.0741,10.0376,10.0376,150800.0
2008-05-16 11:00:00,13.74,13.79,13.72,13.79,174000.0,10.0376,10.0741,10.023,10.0741,174000.0
2008-05-16 11:05:00,13.78,13.83,13.78,13.83,171400.0,10.0668,10.1033,10.0668,10.1033,171400.0
2008-05-16 11:10:00,13.83,13.83,13.78,13.81,273000.0,10.1033,10.1033,10.0668,10.0887,273000.0
2008-05-16 11:15:00,13.81,13.81,13.8,13.8,84400.0,10.0887,10.0887,10.0814,10.0814,84400.0
2008-05-16 11:20:00,13.8,13.85,13.8,13.83,160600.0,10.0814,10.1179,10.0814,10.1033,160600.0
2008-05-16 11:25:00,13.83,13.87,13.83,13.85,247400.0,10.1033,10.1325,10.1033,10.1179,247400.0
2008-05-16 11:30:00,13.85,13.85,13.84,13.84,89000.0,10.1179,10.1179,10.1106,10.1106,89000.0
2008-05-16 11:35:00,13.84,13.85,13.83,13.84,104400.0,10.1106,10.1179,10.1033,10.1106,104400.0
2008-05-16 11:40:00,13.85,13.85,13.78,13.79,184400.0,10.1179,10.1179,10.0668,10.0741,184400.0
2008-05-16 11:45:00,13.79,13.87,13.79,13.87,187400.0,10.0741,10.1325,10.0741,10.1325,187400.0
2008-05-16 11:50:00,13.87,13.91,13.85,13.9,513800.0,10.1325,10.1618,10.1179,10.1545,513800.0
2008-05-16 11:55:00,13.9,13.96,13.9,13.91,204000.0,10.1545,10.1983,10.1545,10.1618,204000.0
2008-05-16 12:00:00,13.91,13.93,13.9,13.9,120000.0,10.1618,10.1764,10.1545,10.1545,120000.0
2008-05-16 12:05:00,13.9,13.92,13.88,13.88,285600.0,10.1545,10.1691,10.1398,10.1398,285600.0
2008-05-16 12:10:00,13.88,13.94,13.88,13.93,115200.0,10.1398,10.1837,10.1398,10.1764,115200.0
2008-05-16 12:15:00,13.93,13.93,13.92,13.93,125600.0,10.1764,10.1764,10.1691,10.1764,125600.0
2008-05-16 12:20:00,13.93,13.94,13.92,13.94,90600.0,10.1764,10.1837,10.1691,10.1837,90600.0
2008-05-16 12:25:00,13.94,13.96,13.94,13.96,67800.0,10.1837,10.1983,10.1837,10.1983,67800.0
2008-05-16 12:30:00,13.96,13.97,13.93,13.93,193200.0,10.1983,10.2056,10.1764,10.1764,193200.0
2008-05-16 12:35:00,13.93,13.94,13.93,13.94,55600.0,10.1764,10.1837,10.1764,10.1837,55600.0
2008-05-16 12:40:00,13.94,13.94,13.93,13.94,61200.0,10.1837,10.1837,10.1764,10.1837,61200.0
2008-05-16 12:45:00,13.94,13.95,13.93,13.95,259200.0,10.1837,10.191,10.1764,10.191,259200.0
2008-05-16 12:50:00,13.95,13.96,13.95,13.95,55000.0,10.191,10.1983,10.191,10.191,55000.0
2008-05-16 12:55:00,13.95,13.96,13.92,13.92,140400.0,10.191,10.1983,10.1691,10.1691,140400.0
2008-05-16 13:00:00,13.92,13.93,13.92,13.93,81000.0,10.1691,10.1764,10.1691,10.1764,81000.0
2008-05-16 13:05:00,13.92,13.93,13.9,13.91,148000.0,10.1691,10.1764,10.1545,10.1618,148000.0
2008-05-16 13:10:00,13.91,13.93,13.9,13.92,161400.0,10.1618,10.1764,10.1545,10.1691,161400.0
2008-05-16 13:15:00,13.92,13.92,13.89,13.91,119400.0,10.1691,10.1691,10.1471,10.1618,119400.0
2008-05-16 13:20:00,13.9,13.92,13.9,13.9,188600.0,10.1545,10.1691,10.1545,10.1545,188600.0
2008-05-16 13:25:00,13.9,13.91,13.88,13.89,150400.0,10.1545,10.1618,10.1398,10.1471,150400.0
2008-05-16 13:30:00,13.89,13.9,13.88,13.9,79800.0,10.1471,10.1545,10.1398,10.1545,79800.0
2008-05-16 13:35:00,13.9,13.9,13.87,13.87,108000.0,10.1545,10.1545,10.1325,10.1325,108000.0
2008-05-16 13:40:00,13.87,13.88,13.86,13.87,153800.0,10.1325,10.1398,10.1252,10.1325,153800.0
2008-05-16 13:45:00,13.88,13.88,13.87,13.88,39000.0,10.1398,10.1398,10.1325,10.1398,39000.0
2008-05-16 13:50:00,13.87,13.88,13.87,13.87,54600.0,10.1325,10.1398,10.1325,10.1325,54600.0
2008-05-16 13:55:00,13.87,13.9,13.87,13.88,181000.0,10.1325,10.1545,10.1325,10.1398,181000.0
2008-05-16 14:00:00,13.88,13.92,13.87,13.9,140400.0,10.1398,10.1691,10.1325,10.1545,140400.0
2008-05-16 14:05:00,13.91,13.92,13.9,13.91,86800.0,10.1618,10.1691,10.1545,10.1618,86800.0
2008-05-16 14:10:00,13.91,13.94,13.91,13.94,63800.0,10.1618,10.1837,10.1618,10.1837,63800.0
2008-05-16 14:15:00,13.94,13.96,13.94,13.96,98800.0,10.1837,10.1983,10.1837,10.1983,98800.0
2008-05-16 14:20:00,13.96,13.97,13.96,13.97,69400.0,10.1983,10.2056,10.1983,10.2056,69400.0
2008-05-16 14:25:00,13.97,13.99,13.97,13.98,253200.0,10.2056,10.2202,10.2056,10.2129,253200.0
2008-05-16 14:30:00,13.98,13.98,13.95,13.95,192600.0,10.2129,10.2129,10.191,10.191,192600.0
2008-05-16 14:35:00,13.95,13.98,13.95,13.97,140000.0,10.191,10.2129,10.191,10.2056,140000.0
2008-05-16 14:40:00,13.97,13.98,13.97,13.98,99200.0,10.2056,10.2129,10.2056,10.2129,99200.0
2008-05-16 14:45:00,13.98,13.99,13.97,13.97,116600.0,10.2129,10.2202,10.2056,10.2056,116600.0
2008-05-16 14:50:00,13.97,13.98,13.97,13.97,112800.0,10.2056,10.2129,10.2056,10.2056,112800.0
2008-05-16 14:55:00,13.97,13.97,13.96,13.96,101800.0,10.2056,10.2056,10.1983,10.1983,101800.0
2008-05-16 15:00:00,13.96,13.96,13.94,13.95,181600.0,10.1983,10.1983,10.1837,10.191,181600.0
2008-05-16 15:05:00,13.95,13.97,13.95,13.97,115000.0,10.191,10.2056,10.191,10.2056,115000.0
2008-05-16 15:10:00,13.97,13.97,13.97,13.97,94400.0,10.2056,10.2056,10.2056,10.2056,94400.0
2008-05-16 15:15:00,13.97,13.97,13.96,13.97,207400.0,10.2056,10.2056,10.1983,10.2056,207400.0
2008-05-16 15:20:00,13.97,13.97,13.95,13.95,309600.0,10.2056,10.2056,10.191,10.191,309600.0
2008-05-16 15:25:00,13.96,13.97,13.95,13.96,226000.0,10.1983,10.2056,10.191,10.1983,226000.0
2008-05-16 15:30:00,13.96,13.96,13.92,13.94,430800.0,10.1983,10.1983,10.1691,10.1837,430800.0
2008-05-16 15:35:00,13.94,13.97,13.93,13.95,244800.0,10.1837,10.2056,10.1764,10.191,244800.0
2008-05-16 15:40:00,13.96,13.99,13.96,13.99,258400.0,10.1983,10.2202,10.1983,10.2202,258400.0
2008-05-16 15:45:00,13.99,13.99,13.97,13.98,199000.0,10.2202,10.2202,10.2056,10.2129,199000.0
2008-05-16 15:50:00,13.98,13.99,13.98,13.99,273400.0,10.2129,10.2202,10.2129,10.2202,273400.0
2008-05-16 15:55:00,13.99,13.99,13.97,13.97,566800.0,10.2202,10.2202,10.2056,10.2056,566800.0
2008-05-19 09:30:00,14.06,14.06,13.9,13.92,182400.0,10.2713,10.2713,10.1545,10.1691,182400.0
2008-05-19 09:35:00,13.92,13.93,13.83,13.83,104800.0,10.1691,10.1764,10.1033,10.1033,104800.0
2008-05-19 09:40:00,13.83,13.88,13.83,13.87,126800.0,10.1033,10.1398,10.1033,10.1325,126800.0
2008-05-19 09:45:00,13.87,13.93,13.87,13.89,192800.0,10.1325,10.1764,10.1325,10.1471,192800.0
2008-05-19 09:50:00,13.88,13.94,13.88,13.93,134200.0,10.1398,10.1837,10.1398,10.1764,134200.0
2008-05-19 09:55:00,13.93,13.95,13.9,13.95,94800.0,10.1764,10.191,10.1545,10.191,94800.0
2008-05-19 10:00:00,13.95,13.97,13.9,13.93,114000.0,10.191,10.2056,10.1545,10.1764,114000.0
2008-05-19 10:05:00,13.93,13.94,13.9,13.92,106800.0,10.1764,10.1837,10.1545,10.1691,106800.0
2008-05-19 10:10:00,13.92,13.93,13.9,13.92,111800.0,10.1691,10.1764,10.1545,10.1691,111800.0
2008-05-19 10:15:00,13.91,13.92,13.88,13.9,149000.0,10.1618,10.1691,10.1398,10.1545,149000.0
2008-05-19 10:20:00,13.9,13.9,13.88,13.9,123200.0,10.1545,10.1545,10.1398,10.1545,123200.0
2008-05-19 10:25:00,13.9,13.9,13.88,13.89,48600.0,10.1545,10.1545,10.1398,10.1471,48600.0
2008-05-19 10:30:00,13.89,13.9,13.88,13.88,72400.0,10.1471,10.1545,10.1398,10.1398,72400.0
2008-05-19 10:35:00,13.88,13.93,13.88,13.92,64800.0,10.1398,10.1764,10.1398,10.1691,64800.0
2008-05-19 10:40:00,13.92,13.92,13.88,13.88,156600.0,10.1691,10.1691,10.1398,10.1398,156600.0
2008-05-19 10:45:00,13.88,13.88,13.88,13.88,29200.0,10.1398,10.1398,10.1398,10.1398,29200.0
2008-05-19 10:50:00,13.88,13.88,13.87,13.88,58800.0,10.1398,10.1398,10.1325,10.1398,58800.0
2008-05-19 10:55:00,13.88,13.88,13.88,13.88,43000.0,10.1398,10.1398,10.1398,10.1398,43000.0
2008-05-19 11:00:00,13.88,13.93,13.88,13.93,171800.0,10.1398,10.1764,10.1398,10.1764,171800.0
2008-05-19 11:05:00,13.93,13.93,13.92,13.92,96000.0,10.1764,10.1764,10.1691,10.1691,96000.0
2008-05-19 11:10:00,13.92,13.95,13.92,13.95,54200.0,10.1691,10.191,10.1691,10.191,54200.0
2008-05-19 11:15:00,13.95,14.0,13.95,13.99,95000.0,10.191,10.2275,10.191,10.2202,95000.0
2008-05-19 11:20:00,13.99,14.0,13.98,13.99,108800.0,10.2202,10.2275,10.2129,10.2202,108800.0
2008-05-19 11:25:00,13.99,14.0,13.97,13.97,98400.0,10.2202,10.2275,10.2056,10.2056,98400.0
2008-05-19 11:30:00,13.97,13.98,13.94,13.94,73600.0,10.2056,10.2129,10.1837,10.1837,73600.0
2008-05-19 11:35:00,13.94,13.94,13.91,13.94,88600.0,10.1837,10.1837,10.1618,10.1837,88600.0
2008-05-19 11:40:00,13.93,13.94,13.92,13.93,62000.0,10.1764,10.1837,10.1691,10.1764,62000.0
2008-05-19 11:45:00,13.93,13.93,13.92,13.93,58400.0,10.1764,10.1764,10.1691,10.1764,58400.0
2008-05-19 11:50:00,13.93,13.93,13.9,13.9,79600.0,10.1764,10.1764,10.1545,10.1545,79600.0
2008-05-19 11:55:00,13.9,13.9,13.89,13.89,24000.0,10.1545,10.1545,10.1471,10.1471,24000.0
2008-05-19 12:00:00,13.9,13.9,13.87,13.87,62400.0,10.1545,10.1545,10.1325,10.1325,62400.0
2008-05-19 12:05:00,13.87,13.87,13.86,13.86,46400.0,10.1325,10.1325,10.1252,10.1252,46400.0
2008-05-19 12:10:00,13.86,13.9,13.86,13.88,116600.0,10.1252,10.1545,10.1252,10.1398,116600.0
2008-05-19 12:15:00,13.88,13.9,13.88,13.9,79000.0,10.1398,10.1545,10.1398,10.1545,79000.0
2008-05-19 12:20:00,13.9,13.9,13.89,13.9,26000.0,10.1545,10.1545,10.1471,10.1545,26000.0
2008-05-19 12:25:00,13.89,13.9,13.88,13.9,181800.0,10.1471,10.1545,10.1398,10.1545,181800.0
2008-05-19 12:30:00,13.9,13.9,13.89,13.89,32000.0,10.1545,10.1545,10.1471,10.1471,32000.0
2008-05-19 12:35:00,13.89,13.9,13.89,13.9,17200.0,10.1471,10.1545,10.1471,10.1545,17200.0
2008-05-19 12:40:00,13.89,13.9,13.88,13.88,51800.0,10.1471,10.1545,10.1398,10.1398,51800.0
2008-05-19 12:45:00,13.88,13.88,13.86,13.86,55200.0,10.1398,10.1398,10.1252,10.1252,55200.0
2008-05-19 12:50:00,13.87,13.87,13.86,13.86,24400.0,10.1325,10.1325,10.1252,10.1252,24400.0
2008-05-19 12:55:00,13.86,13.86,13.86,13.86,43000.0,10.1252,10.1252,10.1252,10.1252,43000.0
2008-05-19 13:00:00,13.86,13.87,13.86,13.87,18000.0,10.1252,10.1325,10.1252,10.1325,18000.0
2008-05-19 13:05:00,13.86,13.87,13.86,13.87,91600.0,10.1252,10.1325,10.1252,10.1325,91600.0
2008-05-19 13:10:00,13.87,13.88,13.86,13.88,71800.0,10.1325,10.1398,10.1252,10.1398,71800.0
2008-05-19 13:15:00,13.88,13.9,13.88,13.9,41400.0,10.1398,10.1545,10.1398,10.1545,41400.0
2008-05-19 13:20:00,13.89,13.89,13.86,13.88,251000.0,10.1471,10.1471,10.1252,10.1398,251000.0
2008-05-19 13:25:00,13.88,13.93,13.88,13.93,66600.0,10.1398,10.1764,10.1398,10.1764,66600.0
2008-05-19 13:30:00,13.93,13.96,13.93,13.95,150400.0,10.1764,10.1983,10.1764,10.191,150400.0
2008-05-19 13:35:00,13.95,13.96,13.94,13.95,23600.0,10.191,10.1983,10.1837,10.191,23600.0
2008-05-19 13:40:00,13.95,13.95,13.94,13.94,32800.0,10.191,10.191,10.1837,10.1837,32800.0
2008-05-19 13:45:00,13.94,13.94,13.94,13.94,36800.0,10.1837,10.1837,10.1837,10.1837,36800.0
2008-05-19 13:50:00,13.94,13.94,13.92,13.93,65000.0,10.1837,10.1837,10.1691,10.1764,65000.0
2008-05-19 13:55:00,13.93,13.93,13.87,13.88,153800.0,10.1764,10.1764,10.1325,10.1398,153800.0
2008-05-19 14:00:00,13.87,13.88,13.86,13.87,105200.0,10.1325,10.1398,10.1252,10.1325,105200.0
2008-05-19 14:05:00,13.87,13.88,13.86,13.87,78200.0,10.1325,10.1398,10.1252,10.1325,78200.0
2008-05-19 14:10:00,13.87,13.87,13.82,13.83,149800.0,10.1325,10.1325,10.096,10.1033,149800.0
2008-05-19 14:15:00,13.83,13.83,13.74,13.82,419000.0,10.1033,10.1033,10.0376,10.096,419000.0
2008-05-19 14:20:00,13.83,13.83,13.8,13.83,82600.0,10.1033,10.1033,10.0814,10.1033,82600.0
2008-05-19 14:25:00,13.83,13.83,13.77,13.81,166600.0,10.1033,10.1033,10.0595,10.0887,166600.0
2008-05-19 14:30:00,13.81,13.82,13.8,13.8,50800.0,10.0887,10.096,10.0814,10.0814,50800.0
2008-05-19 14:35:00,13.79,13.81,13.79,13.8,86400.0,10.0741,10.0887,10.0741,10.0814,86400.0
2008-05-19 14:40:00,13.8,13.8,13.77,13.77,88000.0,10.0814,10.0814,10.0595,10.0595,88000.0
2008-05-19 14:45:00,13.77,13.78,13.75,13.76,129800.0,10.0595,10.0668,10.0449,10.0522,129800.0
2008-05-19 14:50:00,13.75,13.83,13.74,13.81,217600.0,10.0449,10.1033,10.0376,10.0887,217600.0
2008-05-19 14:55:00,13.81,13.82,13.81,13.81,49800.0,10.0887,10.096,10.0887,10.0887,49800.0
2008-05-19 15:00:00,13.81,13.81,13.79,13.8,133400.0,10.0887,10.0887,10.0741,10.0814,133400.0
2008-05-19 15:05:00,13.79,13.82,13.79,13.82,89800.0,10.0741,10.096,10.0741,10.096,89800.0
2008-05-19 15:10:00,13.82,13.86,13.81,13.81,151000.0,10.096,10.1252,10.0887,10.0887,151000.0
2008-05-19 15:15:00,13.81,13.82,13.79,13.8,151400.0,10.0887,10.096,10.0741,10.0814,151400.0
2008-05-19 15:20:00,13.8,13.81,13.79,13.8,144200.0,10.0814,10.0887,10.0741,10.0814,144200.0
2008-05-19 15:25:00,13.8,13.83,13.79,13.81,99000.0,10.0814,10.1033,10.0741,10.0887,99000.0
2008-05-19 15:30:00,13.82,13.82,13.78,13.79,186200.0,10.096,10.096,10.0668,10.0741,186200.0
2008-05-19 15:35:00,13.79,13.79,13.77,13.77,132200.0,10.0741,10.0741,10.0595,10.0595,132200.0
2008-05-19 15:40:00,13.77,13.79,13.76,13.79,179000.0,10.0595,10.0741,10.0522,10.0741,179000.0
2008-05-19 15:45:00,13.79,13.8,13.77,13.77,202600.0,10.0741,10.0814,10.0595,10.0595,202600.0
2008-05-19 15:50:00,13.77,13.8,13.77,13.79,162600.0,10.0595,10.0814,10.0595,10.0741,162600.0
2008-05-19 15:55:00,13.8,13.8,13.78,13.78,225000.0,10.0814,10.0814,10.0668,10.0668,225000.0
2008-05-20 09:30:00,13.76,13.76,13.57,13.65,118800.0,10.0522,10.0522,9.9134,9.9718,118800.0
2008-05-20 09:35:00,13.65,13.67,13.62,13.62,78400.0,9.9718,9.9864,9.9499,9.9499,78400.0
2008-05-20 09:40:00,13.61,13.63,13.59,13.62,104200.0,9.9426,9.9572,9.928,9.9499,104200.0
2008-05-20 09:45:00,13.62,13.67,13.62,13.64,135200.0,9.9499,9.9864,9.9499,9.9645,135200.0
2008-05-20 09:50:00,13.64,13.66,13.63,13.65,236800.0,9.9645,9.9791,9.9572,9.9718,236800.0
2008-05-20 09:55:00,13.65,13.67,13.59,13.6,184200.0,9.9718,9.9864,9.928,9.9353,184200.0
2008-05-20 10:00:00,13.6,13.6,13.54,13.55,213600.0,9.9353,9.9353,9.8915,9.8988,213600.0
2008-05-20 10:05:00,13.55,13.6,13.54,13.58,192000.0,9.8988,9.9353,9.8915,9.9207,192000.0
2008-05-20 10:10:00,13.58,13.59,13.56,13.58,147400.0,9.9207,9.928,9.9061,9.9207,147400.0
2008-05-20 10:15:00,13.57,13.61,13.56,13.59,109400.0,9.9134,9.9426,9.9061,9.928,109400.0
2008-05-20 10:20:00,13.58,13.59,13.53,13.54,114200.0,9.9207,9.928,9.8842,9.8915,114200.0
2008-05-20 10:25:00,13.54,13.57,13.54,13.55,97200.0,9.8915,9.9134,9.8915,9.8988,97200.0
2008-05-20 10:30:00,13.56,13.56,13.55,13.56,90600.0,9.9061,9.9061,9.8988,9.9061,90600.0
2008-05-20 10:35:00,13.55,13.56,13.53,13.54,94800.0,9.8988,9.9061,9.8842,9.8915,94800.0
2008-05-20 10:40:00,13.54,13.54,13.53,13.54,70000.0,9.8915,9.8915,9.8842,9.8915,70000.0
2008-05-20 10:45:00,13.54,13.6,13.54,13.6,92400.0,9.8915,9.9353,9.8915,9.9353,92400.0
2008-05-20 10:50:00,13.6,13.63,13.58,13.58,110000.0,9.9353,9.9572,9.9207,9.9207,110000.0
2008-05-20 10:55:00,13.58,13.62,13.58,13.62,113600.0,9.9207,9.9499,9.9207,9.9499,113600.0
2008-05-20 11:00:00,13.62,13.63,13.6,13.62,144400.0,9.9499,9.9572,9.9353,9.9499,144400.0
2008-05-20 11:05:00,13.62,13.63,13.61,13.61,120600.0,9.9499,9.9572,9.9426,9.9426,120600.0
2008-05-20 11:10:00,13.61,13.63,13.6,13.63,101600.0,9.9426,9.9572,9.9353,9.9572,101600.0
2008-05-20 11:15:00,13.63,13.63,13.61,13.61,33600.0,9.9572,9.9572,9.9426,9.9426,33600.0
2008-05-20 11:20:00,13.61,13.63,13.61,13.61,70400.0,9.9426,9.9572,9.9426,9.9426,70400.0
2008-05-20 11:25:00,13.61,13.65,13.61,13.65,111600.0,9.9426,9.9718,9.9426,9.9718,111600.0
2008-05-20 11:30:00,13.65,13.65,13.63,13.63,56200.0,9.9718,9.9718,9.9572,9.9572,56200.0
2008-05-20 11:35:00,13.63,13.63,13.61,13.61,62000.0,9.9572,9.9572,9.9426,9.9426,62000.0
2008-05-20 11:40:00,13.61,13.63,13.6,13.6,75200.0,9.9426,9.9572,9.9353,9.9353,75200.0
2008-05-20 11:45:00,13.6,13.61,13.59,13.59,69600.0,9.9353,9.9426,9.928,9.928,69600.0
2008-05-20 11:50:00,13.59,13.6,13.56,13.59,57800.0,9.928,9.9353,9.9061,9.928,57800.0
2008-05-20 11:55:00,13.59,13.59,13.58,13.59,57400.0,9.928,9.928,9.9207,9.928,57400.0
2008-05-20 12:00:00,13.6,13.6,13.58,13.58,41000.0,9.9353,9.9353,9.9207,9.9207,41000.0
2008-05-20 12:05:00,13.58,13.59,13.56,13.56,68800.0,9.9207,9.928,9.9061,9.9061,68800.0
2008-05-20 12:10:00,13.56,13.59,13.56,13.59,80000.0,9.9061,9.928,9.9061,9.928,80000.0
2008-05-20 12:15:00,13.59,13.6,13.59,13.6,52200.0,9.928,9.9353,9.928,9.9353,52200.0
2008-05-20 12:20:00,13.6,13.62,13.6,13.62,65400.0,9.9353,9.9499,9.9353,9.9499,65400.0
2008-05-20 12:25:00,13.62,13.62,13.56,13.57,69400.0,9.9499,9.9499,9.9061,9.9134,69400.0
2008-05-20 12:30:00,13.57,13.58,13.56,13.56,45200.0,9.9134,9.9207,9.9061,9.9061,45200.0
2008-05-20 12:35:00,13.57,13.58,13.56,13.58,72800.0,9.9134,9.9207,9.9061,9.9207,72800.0
2008-05-20 12:40:00,13.58,13.58,13.56,13.56,449800.0,9.9207,9.9207,9.9061,9.9061,449800.0
2008-05-20 12:45:00,13.56,13.56,13.56,13.56,38400.0,9.9061,9.9061,9.9061,9.9061,38400.0
2008-05-20 12:50:00,13.56,13.56,13.55,13.55,85600.0,9.9061,9.9061,9.8988,9.8988,85600.0
2008-05-20 12:55:00,13.55,13.57,13.55,13.56,31600.0,9.8988,9.9134,9.8988,9.9061,31600.0
2008-05-20 13:00:00,13.56,13.57,13.55,13.57,62600.0,9.9061,9.9134,9.8988,9.9134,62600.0
2008-05-20 13:05:00,13.57,13.59,13.56,13.56,83400.0,9.9134,9.928,9.9061,9.9061,83400.0
2008-05-20 13:10:00,13.56,13.59,13.56,13.59,55600.0,9.9061,9.928,9.9061,9.928,55600.0
2008-05-20 13:15:00,13.59,13.62,13.59,13.62,198200.0,9.928,9.9499,9.928,9.9499,198200.0
2008-05-20 13:20:00,13.62,13.65,13.62,13.65,161000.0,9.9499,9.9718,9.9499,9.9718,161000.0
2008-05-20 13:25:00,13.64,13.66,13.62,13.62,111200.0,9.9645,9.9791,9.9499,9.9499,111200.0
2008-05-20 13:30:00,13.62,13.62,13.61,13.61,37800.0,9.9499,9.9499,9.9426,9.9426,37800.0
2008-05-20 13:35:00,13.62,13.62,13.59,13.59,65800.0,9.9499,9.9499,9.928,9.928,65800.0
2008-05-20 13:40:00,13.59,13.6,13.57,13.59,80000.0,9.928,9.9353,9.9134,9.928,80000.0
2008-05-20 13:45:00,13.59,13.62,13.59,13.61,47200.0,9.928,9.9499,9.928,9.9426,47200.0
2008-05-20 13:50:00,13.61,13.64,13.6,13.6,108200.0,9.9426,9.9645,9.9353,9.9353,108200.0
2008-05-20 13:55:00,13.6,13.61,13.6,13.61,109200.0,9.9353,9.9426,9.9353,9.9426,109200.0
2008-05-20 14:00:00,13.6,13.62,13.6,13.6,78000.0,9.9353,9.9499,9.9353,9.9353,78000.0
2008-05-20 14:05:00,13.6,13.61,13.6,13.61,132600.0,9.9353,9.9426,9.9353,9.9426,132600.0
2008-05-20 14:10:00,13.61,13.61,13.6,13.6,71800.0,9.9426,9.9426,9.9353,9.9353,71800.0
2008-05-20 14:15:00,13.6,13.61,13.6,13.61,142800.0,9.9353,9.9426,9.9353,9.9426,142800.0
2008-05-20 14:20:00,13.61,13.63,13.6,13.62,73000.0,9.9426,9.9572,9.9353,9.9499,73000.0
2008-05-20 14:25:00,13.62,13.62,13.6,13.61,99400.0,9.9499,9.9499,9.9353,9.9426,99400.0
2008-05-20 14:30:00,13.61,13.63,13.61,13.63,98400.0,9.9426,9.9572,9.9426,9.9572,98400.0
2008-05-20 14:35:00,13.63,13.68,13.63,13.65,292800.0,9.9572,9.9937,9.9572,9.9718,292800.0
2008-05-20 14:40:00,13.65,13.65,13.63,13.65,118200.0,9.9718,9.9718,9.9572,9.9718,118200.0
2008-05-20 14:45:00,13.65,13.65,13.62,13.63,84600.0,9.9718,9.9718,9.9499,9.9572,84600.0
2008-05-20 14:50:00,13.63,13.65,13.63,13.63,57600.0,9.9572,9.9718,9.9572,9.9572,57600.0
2008-05-20 14:55:00,13.63,13.63,13.61,13.61,68400.0,9.9572,9.9572,9.9426,9.9426,68400.0
2008-05-20 15:00:00,13.62,13.63,13.61,13.63,56000.0,9.9499,9.9572,9.9426,9.9572,56000.0
2008-05-20 15:05:00,13.63,13.65,13.62,13.63,128600.0,9.9572,9.9718,9.9499,9.9572,128600.0
2008-05-20 15:10:00,13.63,13.65,13.63,13.64,87200.0,9.9572,9.9718,9.9572,9.9645,87200.0
2008-05-20 15:15:00,13.63,13.66,13.63,13.65,127600.0,9.9572,9.9791,9.9572,9.9718,127600.0
2008-05-20 15:20:00,13.65,13.65,13.63,13.64,124600.0,9.9718,9.9718,9.9572,9.9645,124600.0
2008-05-20 15:25:00,13.63,13.65,13.63,13.65,116000.0,9.9572,9.9718,9.9572,9.9718,116000.0
2008-05-20 15:30:00,13.65,13.65,13.63,13.63,207400.0,9.9718,9.9718,9.9572,9.9572,207400.0
2008-05-20 15:35:00,13.64,13.64,13.63,13.63,131600.0,9.9645,9.9645,9.9572,9.9572,131600.0
2008-05-20 15:40:00,13.63,13.64,13.62,13.63,257800.0,9.9572,9.9645,9.9499,9.9572,257800.0
2008-05-20 15:45:00,13.63,13.66,13.63,13.63,276400.0,9.9572,9.9791,9.9572,9.9572,276400.0
2008-05-20 15:50:00,13.64,13.65,13.62,13.63,302400.0,9.9645,9.9718,9.9499,9.9572,302400.0
2008-05-20 15:55:00,13.63,13.65,13.62,13.65,441600.0,9.9572,9.9718,9.9499,9.9718,441600.0
2008-05-21 09:30:00,13.68,13.7,13.63,13.65,69200.0,9.9937,10.0083,9.9572,9.9718,69200.0
2008-05-21 09:35:00,13.65,13.74,13.65,13.72,44600.0,9.9718,10.0376,9.9718,10.023,44600.0
2008-05-21 09:40:00,13.72,13.77,13.69,13.72,148800.0,10.023,10.0595,10.001,10.023,148800.0
2008-05-21 09:45:00,13.72,13.74,13.65,13.65,349800.0,10.023,10.0376,9.9718,9.9718,349800.0
2008-05-21 09:50:00,13.65,13.7,13.65,13.69,72000.0,9.9718,10.0083,9.9718,10.001,72000.0
2008-05-21 09:55:00,13.69,13.7,13.64,13.64,60000.0,10.001,10.0083,9.9645,9.9645,60000.0
2008-05-21 10:00:00,13.64,13.7,13.63,13.7,90400.0,9.9645,10.0083,9.9572,10.0083,90400.0
2008-05-21 10:05:00,13.71,13.72,13.67,13.72,135200.0,10.0156,10.023,9.9864,10.023,135200.0
2008-05-21 10:10:00,13.72,13.79,13.72,13.78,113200.0,10.023,10.0741,10.023,10.0668,113200.0
2008-05-21 10:15:00,13.78,13.78,13.74,13.76,57200.0,10.0668,10.0668,10.0376,10.0522,57200.0
2008-05-21 10:20:00,13.77,13.84,13.77,13.83,148600.0,10.0595,10.1106,10.0595,10.1033,148600.0
2008-05-21 10:25:00,13.83,13.86,13.79,13.81,164000.0,10.1033,10.1252,10.0741,10.0887,164000.0
2008-05-21 10:30:00,13.81,13.81,13.68,13.74,274800.0,10.0887,10.0887,9.9937,10.0376,274800.0
2008-05-21 10:35:00,13.74,13.75,13.69,13.74,110400.0,10.0376,10.0449,10.001,10.0376,110400.0
2008-05-21 10:40:00,13.74,13.78,13.74,13.78,76400.0,10.0376,10.0668,10.0376,10.0668,76400.0
2008-05-21 10:45:00,13.78,13.79,13.74,13.74,77800.0,10.0668,10.0741,10.0376,10.0376,77800.0
2008-05-21 10:50:00,13.74,13.74,13.7,13.71,60400.0,10.0376,10.0376,10.0083,10.0156,60400.0
2008-05-21 10:55:00,13.71,13.71,13.68,13.69,81600.0,10.0156,10.0156,9.9937,10.001,81600.0
2008-05-21 11:00:00,13.69,13.71,13.67,13.7,173200.0,10.001,10.0156,9.9864,10.0083,173200.0
2008-05-21 11:05:00,13.7,13.73,13.68,13.72,167600.0,10.0083,10.0303,9.9937,10.023,167600.0
2008-05-21 11:10:00,13.71,13.72,13.69,13.71,75200.0,10.0156,10.023,10.001,10.0156,75200.0
2008-05-21 11:15:00,13.71,13.72,13.69,13.69,87400.0,10.0156,10.023,10.001,10.001,87400.0
2008-05-21 11:20:00,13.69,13.71,13.69,13.71,62200.0,10.001,10.0156,10.001,10.0156,62200.0
2008-05-21 11:25:00,13.71,13.74,13.71,13.74,154200.0,10.0156,10.0376,10.0156,10.0376,154200.0
2008-05-21 11:30:00,13.74,13.74,13.69,13.71,63400.0,10.0376,10.0376,10.001,10.0156,63400.0
2008-05-21 11:35:00,13.71,13.73,13.7,13.71,94400.0,10.0156,10.0303,10.0083,10.0156,94400.0
2008-05-21 11:40:00,13.71,13.71,13.69,13.7,87200.0,10.0156,10.0156,10.001,10.0083,87200.0
2008-05-21 11:45:00,13.7,13.7,13.69,13.7,32000.0,10.0083,10.0083,10.001,10.0083,32000.0
2008-05-21 11:50:00,13.7,13.72,13.7,13.72,48400.0,10.0083,10.023,10.0083,10.023,48400.0
2008-05-21 11:55:00,13.71,13.74,13.71,13.71,51000.0,10.0156,10.0376,10.0156,10.0156,51000.0
2008-05-21 12:00:00,13.71,13.71,13.7,13.7,28200.0,10.0156,10.0156,10.0083,10.0083,28200.0
2008-05-21 12:05:00,13.7,13.7,13.68,13.68,79200.0,10.0083,10.0083,9.9937,9.9937,79200.0
2008-05-21 12:10:00,13.68,13.68,13.67,13.68,32200.0,9.9937,9.9937,9.9864,9.9937,32200.0
2008-05-21 12:15:00,13.68,13.68,13.65,13.68,56400.0,9.9937,9.9937,9.9718,9.9937,56400.0
2008-05-21 12:20:00,13.68,13.68,13.68,13.68,6400.0,9.9937,9.9937,9.9937,9.9937,6400.0
2008-05-21 12:25:00,13.68,13.68,13.67,13.67,44800.0,9.9937,9.9937,9.9864,9.9864,44800.0
2008-05-21 12:30:00,13.67,13.67,13.65,13.65,47400.0,9.9864,9.9864,9.9718,9.9718,47400.0
2008-05-21 12:35:00,13.65,13.67,13.63,13.67,276600.0,9.9718,9.9864,9.9572,9.9864,276600.0
2008-05-21 12:40:00,13.67,13.71,13.66,13.71,109800.0,9.9864,10.0156,9.9791,10.0156,109800.0
2008-05-21 12:45:00,13.71,13.71,13.69,13.71,66400.0,10.0156,10.0156,10.001,10.0156,66400.0
2008-05-21 12:50:00,13.71,13.71,13.68,13.68,102400.0,10.0156,10.0156,9.9937,9.9937,102400.0
2008-05-21 12:55:00,13.68,13.69,13.68,13.69,22800.0,9.9937,10.001,9.9937,10.001,22800.0
2008-05-21 13:00:00,13.69,13.7,13.68,13.68,43000.0,10.001,10.0083,9.9937,9.9937,43000.0
2008-05-21 13:05:00,13.68,13.69,13.68,13.68,94000.0,9.9937,10.001,9.9937,9.9937,94000.0
2008-05-21 13:10:00,13.68,13.7,13.68,13.7,30200.0,9.9937,10.0083,9.9937,10.0083,30200.0
2008-05-21 13:15:00,13.69,13.71,13.69,13.7,51800.0,10.001,10.0156,10.001,10.0083,51800.0
2008-05-21 13:20:00,13.7,13.71,13.7,13.7,47200.0,10.0083,10.0156,10.0083,10.0083,47200.0
2008-05-21 13:25:00,13.71,13.71,13.7,13.71,58200.0,10.0156,10.0156,10.0083,10.0156,58200.0
2008-05-21 13:30:00,13.71,13.72,13.7,13.72,118600.0,10.0156,10.023,10.0083,10.023,118600.0
2008-05-21 13:35:00,13.72,13.74,13.72,13.74,36400.0,10.023,10.0376,10.023,10.0376,36400.0
2008-05-21 13:40:00,13.73,13.74,13.72,13.74,34000.0,10.0303,10.0376,10.023,10.0376,34000.0
2008-05-21 13:45:00,13.73,13.73,13.71,13.71,51000.0,10.0303,10.0303,10.0156,10.0156,51000.0
2008-05-21 13:50:00,13.71,13.71,13.7,13.7,41400.0,10.0156,10.0156,10.0083,10.0083,41400.0
2008-05-21 13:55:00,13.7,13.72,13.7,13.71,104200.0,10.0083,10.023,10.0083,10.0156,104200.0
2008-05-21 14:00:00,13.71,13.72,13.66,13.68,204600.0,10.0156,10.023,9.9791,9.9937,204600.0
2008-05-21 14:05:00,13.68,13.72,13.67,13.71,286400.0,9.9937,10.023,9.9864,10.0156,286400.0
2008-05-21 14:10:00,13.7,13.71,13.66,13.67,214600.0,10.0083,10.0156,9.9791,9.9864,214600.0
2008-05-21 14:15:00,13.67,13.7,13.65,13.68,201200.0,9.9864,10.0083,9.9718,9.9937,201200.0
2008-05-21 14:20:00,13.68,13.72,13.66,13.71,190800.0,9.9937,10.023,9.9791,10.0156,190800.0
2008-05-21 14:25:00,13.71,13.71,13.66,13.69,139200.0,10.0156,10.0156,9.9791,10.001,139200.0
2008-05-21 14:30:00,13.69,13.69,13.62,13.63,247800.0,10.001,10.001,9.9499,9.9572,247800.0
2008-05-21 14:35:00,13.63,13.64,13.6,13.64,186800.0,9.9572,9.9645,9.9353,9.9645,186800.0
2008-05-21 14:40:00,13.63,13.65,13.6,13.61,95000.0,9.9572,9.9718,9.9353,9.9426,95000.0
2008-05-21 14:45:00,13.61,13.61,13.59,13.6,247000.0,9.9426,9.9426,9.928,9.9353,247000.0
2008-05-21 14:50:00,13.6,13.63,13.59,13.61,110200.0,9.9353,9.9572,9.928,9.9426,110200.0
2008-05-21 14:55:00,13.61,13.64,13.6,13.63,133600.0,9.9426,9.9645,9.9353,9.9572,133600.0
2008-05-21 15:00:00,13.63,13.63,13.59,13.61,184600.0,9.9572,9.9572,9.928,9.9426,184600.0
2008-05-21 15:05:00,13.62,13.63,13.6,13.62,143800.0,9.9499,9.9572,9.9353,9.9499,143800.0
2008-05-21 15:10:00,13.62,13.63,13.59,13.63,102800.0,9.9499,9.9572,9.928,9.9572,102800.0
2008-05-21 15:15:00,13.63,13.63,13.58,13.6,129200.0,9.9572,9.9572,9.9207,9.9353,129200.0
2008-05-21 15:20:00,13.6,13.62,13.6,13.6,135600.0,9.9353,9.9499,9.9353,9.9353,135600.0
2008-05-21 15:25:00,13.6,13.61,13.58,13.58,133000.0,9.9353,9.9426,9.9207,9.9207,133000.0
2008-05-21 15:30:00,13.58,13.62,13.55,13.62,203800.0,9.9207,9.9499,9.8988,9.9499,203800.0
2008-05-21 15:35:00,13.62,13.63,13.59,13.6,134000.0,9.9499,9.9572,9.928,9.9353,134000.0
2008-05-21 15:40:00,13.6,13.6,13.55,13.55,290200.0,9.9353,9.9353,9.8988,9.8988,290200.0
2008-05-21 15:45:00,13.56,13.58,13.55,13.56,175400.0,9.9061,9.9207,9.8988,9.9061,175400.0
2008-05-21 15:50:00,13.56,13.58,13.55,13.55,247800.0,9.9061,9.9207,9.8988,9.8988,247800.0
2008-05-21 15:55:00,13.55,13.56,13.53,13.56,418400.0,9.8988,9.9061,9.8842,9.9061,418400.0
2008-05-22 09:30:00,13.56,13.56,13.42,13.54,265800.0,9.9061,9.9061,9.8038,9.8915,265800.0
2008-05-22 09:35:00,13.55,13.57,13.45,13.47,78800.0,9.8988,9.9134,9.8257,9.8403,78800.0
2008-05-22 09:40:00,13.48,13.52,13.45,13.46,193400.0,9.8476,9.8768,9.8257,9.833,193400.0
2008-05-22 09:45:00,13.46,13.53,13.46,13.49,132200.0,9.833,9.8842,9.833,9.8549,132200.0
2008-05-22 09:50:00,13.49,13.51,13.46,13.49,191600.0,9.8549,9.8695,9.833,9.8549,191600.0
2008-05-22 09:55:00,13.5,13.52,13.45,13.45,273600.0,9.8622,9.8768,9.8257,9.8257,273600.0
2008-05-22 10:00:00,13.46,13.47,13.44,13.47,215600.0,9.833,9.8403,9.8184,9.8403,215600.0
2008-05-22 10:05:00,13.47,13.48,13.46,13.47,143000.0,9.8403,9.8476,9.833,9.8403,143000.0
2008-05-22 10:10:00,13.47,13.47,13.44,13.45,420000.0,9.8403,9.8403,9.8184,9.8257,420000.0
2008-05-22 10:15:00,13.45,13.45,13.42,13.43,397000.0,9.8257,9.8257,9.8038,9.8111,397000.0
2008-05-22 10:20:00,13.43,13.47,13.43,13.46,402000.0,9.8111,9.8403,9.8111,9.833,402000.0
2008-05-22 10:25:00,13.46,13.46,13.44,13.45,306800.0,9.833,9.833,9.8184,9.8257,306800.0
2008-05-22 10:30:00,13.45,13.47,13.42,13.44,292400.0,9.8257,9.8403,9.8038,9.8184,292400.0
2008-05-22 10:35:00,13.44,13.45,13.43,13.43,219400.0,9.8184,9.8257,9.8111,9.8111,219400.0
2008-05-22 10:40:00,13.43,13.44,13.4,13.41,123000.0,9.8111,9.8184,9.7892,9.7965,123000.0
2008-05-22 10:45:00,13.41,13.46,13.4,13.43,163000.0,9.7965,9.833,9.7892,9.8111,163000.0
2008-05-22 10:50:00,13.43,13.43,13.38,13.4,112200.0,9.8111,9.8111,9.7746,9.7892,112200.0
2008-05-22 10:55:00,13.4,13.44,13.39,13.44,57200.0,9.7892,9.8184,9.7819,9.8184,57200.0
2008-05-22 11:00:00,13.44,13.45,13.4,13.43,84000.0,9.8184,9.8257,9.7892,9.8111,84000.0
2008-05-22 11:05:00,13.44,13.46,13.42,13.45,448600.0,9.8184,9.833,9.8038,9.8257,448600.0
2008-05-22 11:10:00,13.45,13.47,13.45,13.46,303600.0,9.8257,9.8403,9.8257,9.833,303600.0
2008-05-22 11:15:00,13.46,13.47,13.43,13.44,148600.0,9.833,9.8403,9.8111,9.8184,148600.0
2008-05-22 11:20:00,13.45,13.49,13.44,13.46,95400.0,9.8257,9.8549,9.8184,9.833,95400.0
2008-05-22 11:25:00,13.46,13.47,13.44,13.46,69400.0,9.833,9.8403,9.8184,9.833,69400.0
2008-05-22 11:30:00,13.46,13.47,13.42,13.42,116400.0,9.833,9.8403,9.8038,9.8038,116400.0
2008-05-22 11:35:00,13.42,13.43,13.4,13.42,55600.0,9.8038,9.8111,9.7892,9.8038,55600.0
2008-05-22 11:40:00,13.42,13.42,13.4,13.41,149200.0,9.8038,9.8038,9.7892,9.7965,149200.0
2008-05-22 11:45:00,13.41,13.43,13.4,13.41,109600.0,9.7965,9.8111,9.7892,9.7965,109600.0
2008-05-22 11:50:00,13.41,13.46,13.4,13.45,98800.0,9.7965,9.833,9.7892,9.8257,98800.0
2008-05-22 11:55:00,13.45,13.47,13.45,13.46,72600.0,9.8257,9.8403,9.8257,9.833,72600.0
2008-05-22 12:00:00,13.46,13.46,13.44,13.46,82800.0,9.833,9.833,9.8184,9.833,82800.0
2008-05-22 12:05:00,13.46,13.47,13.45,13.45,88800.0,9.833,9.8403,9.8257,9.8257,88800.0
2008-05-22 12:10:00,13.45,13.46,13.42,13.46,75400.0,9.8257,9.833,9.8038,9.833,75400.0
2008-05-22 12:15:00,13.46,13.47,13.43,13.43,76000.0,9.833,9.8403,9.8111,9.8111,76000.0
2008-05-22 12:20:00,13.43,13.47,13.43,13.47,71400.0,9.8111,9.8403,9.8111,9.8403,71400.0
2008-05-22 12:25:00,13.47,13.47,13.47,13.47,29600.0,9.8403,9.8403,9.8403,9.8403,29600.0
2008-05-22 12:30:00,13.47,13.47,13.46,13.47,57800.0,9.8403,9.8403,9.833,9.8403,57800.0
2008-05-22 12:35:00,13.47,13.49,13.46,13.49,78400.0,9.8403,9.8549,9.833,9.8549,78400.0
2008-05-22 12:40:00,13.49,13.53,13.49,13.51,62200.0,9.8549,9.8842,9.8549,9.8695,62200.0
2008-05-22 12:45:00,13.51,13.52,13.5,13.5,60000.0,9.8695,9.8768,9.8622,9.8622,60000.0
2008-05-22 12:50:00,13.51,13.51,13.49,13.49,51200.0,9.8695,9.8695,9.8549,9.8549,51200.0
2008-05-22 12:55:00,13.5,13.51,13.49,13.51,28000.0,9.8622,9.8695,9.8549,9.8695,28000.0
2008-05-22 13:00:00,13.5,13.52,13.49,13.52,52200.0,9.8622,9.8768,9.8549,9.8768,52200.0
2008-05-22 13:05:00,13.52,13.53,13.51,13.53,72800.0,9.8768,9.8842,9.8695,9.8842,72800.0
2008-05-22 13:10:00,13.53,13.53,13.47,13.48,86800.0,9.8842,9.8842,9.8403,9.8476,86800.0
2008-05-22 13:15:00,13.48,13.5,13.48,13.49,70800.0,9.8476,9.8622,9.8476,9.8549,70800.0
2008-05-22 13:20:00,13.49,13.52,13.49,13.51,34000.0,9.8549,9.8768,9.8549,9.8695,34000.0
2008-05-22 13:25:00,13.51,13.51,13.49,13.49,49000.0,9.8695,9.8695,9.8549,9.8549,49000.0
2008-05-22 13:30:00,13.49,13.49,13.45,13.46,77200.0,9.8549,9.8549,9.8257,9.833,77200.0
2008-05-22 13:35:00,13.46,13.51,13.45,13.49,76000.0,9.833,9.8695,9.8257,9.8549,76000.0
2008-05-22 13:40:00,13.5,13.52,13.49,13.52,142600.0,9.8622,9.8768,9.8549,9.8768,142600.0
2008-05-22 13:45:00,13.52,13.54,13.52,13.54,85200.0,9.8768,9.8915,9.8768,9.8915,85200.0
2008-05-22 13:50:00,13.54,13.55,13.54,13.54,83600.0,9.8915,9.8988,9.8915,9.8915,83600.0
2008-05-22 13:55:00,13.54,13.56,13.53,13.53,68800.0,9.8915,9.9061,9.8842,9.8842,68800.0
2008-05-22 14:00:00,13.53,13.55,13.53,13.55,77200.0,9.8842,9.8988,9.8842,9.8988,77200.0
2008-05-22 14:05:00,13.55,13.59,13.55,13.56,187600.0,9.8988,9.928,9.8988,9.9061,187600.0
2008-05-22 14:10:00,13.57,13.57,13.53,13.56,179200.0,9.9134,9.9134,9.8842,9.9061,179200.0
2008-05-22 14:15:00,13.57,13.59,13.56,13.59,129800.0,9.9134,9.928,9.9061,9.928,129800.0
2008-05-22 14:20:00,13.6,13.6,13.58,13.6,221800.0,9.9353,9.9353,9.9207,9.9353,221800.0
2008-05-22 14:25:00,13.6,13.62,13.58,13.6,229800.0,9.9353,9.9499,9.9207,9.9353,229800.0
2008-05-22 14:30:00,13.6,13.6,13.56,13.57,113400.0,9.9353,9.9353,9.9061,9.9134,113400.0
2008-05-22 14:35:00,13.56,13.59,13.56,13.58,60200.0,9.9061,9.928,9.9061,9.9207,60200.0
2008-05-22 14:40:00,13.58,13.58,13.56,13.56,80800.0,9.9207,9.9207,9.9061,9.9061,80800.0
2008-05-22 14:45:00,13.56,13.56,13.56,13.56,50600.0,9.9061,9.9061,9.9061,9.9061,50600.0
2008-05-22 14:50:00,13.56,13.56,13.54,13.56,115000.0,9.9061,9.9061,9.8915,9.9061,115000.0
2008-05-22 14:55:00,13.57,13.57,13.55,13.57,45000.0,9.9134,9.9134,9.8988,9.9134,45000.0
2008-05-22 15:00:00,13.58,13.58,13.54,13.56,77600.0,9.9207,9.9207,9.8915,9.9061,77600.0
2008-05-22 15:05:00,13.56,13.59,13.56,13.57,97600.0,9.9061,9.928,9.9061,9.9134,97600.0
2008-05-22 15:10:00,13.56,13.58,13.56,13.57,73200.0,9.9061,9.9207,9.9061,9.9134,73200.0
2008-05-22 15:15:00,13.58,13.59,13.56,13.58,76400.0,9.9207,9.928,9.9061,9.9207,76400.0
2008-05-22 15:20:00,13.58,13.59,13.56,13.58,207000.0,9.9207,9.928,9.9061,9.9207,207000.0
2008-05-22 15:25:00,13.58,13.62,13.57,13.59,197600.0,9.9207,9.9499,9.9134,9.928,197600.0
2008-05-22 15:30:00,13.59,13.62,13.58,13.61,365600.0,9.928,9.9499,9.9207,9.9426,365600.0
2008-05-22 15:35:00,13.62,13.63,13.6,13.63,356600.0,9.9499,9.9572,9.9353,9.9572,356600.0
2008-05-22 15:40:00,13.63,13.63,13.61,13.62,164800.0,9.9572,9.9572,9.9426,9.9499,164800.0
2008-05-22 15:45:00,13.62,13.62,13.6,13.62,126200.0,9.9499,9.9499,9.9353,9.9499,126200.0
2008-05-22 15:50:00,13.62,13.65,13.61,13.63,202800.0,9.9499,9.9718,9.9426,9.9572,202800.0
2008-05-22 15:55:00,13.63,13.63,13.6,13.61,220600.0,9.9572,9.9572,9.9353,9.9426,220600.0
2008-05-23 09:30:00,13.53,13.56,13.42,13.46,121800.0,9.8842,9.9061,9.8038,9.833,121800.0
2008-05-23 09:35:00,13.49,13.51,13.45,13.48,121400.0,9.8549,9.8695,9.8257,9.8476,121400.0
2008-05-23 09:40:00,13.47,13.47,13.44,13.47,93000.0,9.8403,9.8403,9.8184,9.8403,93000.0
2008-05-23 09:45:00,13.46,13.47,13.43,13.43,99800.0,9.833,9.8403,9.8111,9.8111,99800.0
2008-05-23 09:50:00,13.43,13.45,13.4,13.41,176800.0,9.8111,9.8257,9.7892,9.7965,176800.0
2008-05-23 09:55:00,13.42,13.49,13.42,13.49,105600.0,9.8038,9.8549,9.8038,9.8549,105600.0
2008-05-23 10:00:00,13.49,13.51,13.47,13.49,134200.0,9.8549,9.8695,9.8403,9.8549,134200.0
2008-05-23 10:05:00,13.49,13.54,13.49,13.54,129600.0,9.8549,9.8915,9.8549,9.8915,129600.0
2008-05-23 10:10:00,13.54,13.6,13.53,13.58,229400.0,9.8915,9.9353,9.8842,9.9207,229400.0
2008-05-23 10:15:00,13.57,13.63,13.56,13.61,147600.0,9.9134,9.9572,9.9061,9.9426,147600.0
2008-05-23 10:20:00,13.61,13.61,13.6,13.61,106800.0,9.9426,9.9426,9.9353,9.9426,106800.0
2008-05-23 10:25:00,13.61,13.61,13.55,13.55,166800.0,9.9426,9.9426,9.8988,9.8988,166800.0
2008-05-23 10:30:00,13.55,13.55,13.47,13.5,164400.0,9.8988,9.8988,9.8403,9.8622,164400.0
2008-05-23 10:35:00,13.5,13.5,13.47,13.48,244200.0,9.8622,9.8622,9.8403,9.8476,244200.0
2008-05-23 10:40:00,13.48,13.49,13.44,13.45,442200.0,9.8476,9.8549,9.8184,9.8257,442200.0
2008-05-23 10:45:00,13.44,13.45,13.42,13.44,94400.0,9.8184,9.8257,9.8038,9.8184,94400.0
2008-05-23 10:50:00,13.44,13.46,13.44,13.44,76400.0,9.8184,9.833,9.8184,9.8184,76400.0
2008-05-23 10:55:00,13.44,13.48,13.43,13.48,113000.0,9.8184,9.8476,9.8111,9.8476,113000.0
2008-05-23 11:00:00,13.48,13.5,13.47,13.49,130600.0,9.8476,9.8622,9.8403,9.8549,130600.0
2008-05-23 11:05:00,13.49,13.52,13.49,13.49,114200.0,9.8549,9.8768,9.8549,9.8549,114200.0
2008-05-23 11:10:00,13.49,13.49,13.45,13.49,129600.0,9.8549,9.8549,9.8257,9.8549,129600.0
2008-05-23 11:15:00,13.49,13.49,13.48,13.49,31000.0,9.8549,9.8549,9.8476,9.8549,31000.0
2008-05-23 11:20:00,13.49,13.49,13.47,13.49,52800.0,9.8549,9.8549,9.8403,9.8549,52800.0
2008-05-23 11:25:00,13.49,13.5,13.47,13.5,54400.0,9.8549,9.8622,9.8403,9.8622,54400.0
2008-05-23 11:30:00,13.5,13.51,13.44,13.48,169000.0,9.8622,9.8695,9.8184,9.8476,169000.0
2008-05-23 11:35:00,13.49,13.51,13.47,13.51,53800.0,9.8549,9.8695,9.8403,9.8695,53800.0
2008-05-23 11:40:00,13.51,13.53,13.51,13.53,61400.0,9.8695,9.8842,9.8695,9.8842,61400.0
2008-05-23 11:45:00,13.52,13.55,13.52,13.52,60800.0,9.8768,9.8988,9.8768,9.8768,60800.0
2008-05-23 11:50:00,13.52,13.53,13.49,13.51,116000.0,9.8768,9.8842,9.8549,9.8695,116000.0
2008-05-23 11:55:00,13.5,13.5,13.46,13.47,49200.0,9.8622,9.8622,9.833,9.8403,49200.0
2008-05-23 12:00:00,13.47,13.49,13.47,13.49,67400.0,9.8403,9.8549,9.8403,9.8549,67400.0
2008-05-23 12:05:00,13.49,13.49,13.45,13.45,43800.0,9.8549,9.8549,9.8257,9.8257,43800.0
2008-05-23 12:10:00,13.45,13.47,13.45,13.47,21800.0,9.8257,9.8403,9.8257,9.8403,21800.0
2008-05-23 12:15:00,13.47,13.47,13.45,13.46,33200.0,9.8403,9.8403,9.8257,9.833,33200.0
2008-05-23 12:20:00,13.46,13.46,13.44,13.45,46000.0,9.833,9.833,9.8184,9.8257,46000.0
2008-05-23 12:25:00,13.45,13.46,13.44,13.45,32000.0,9.8257,9.833,9.8184,9.8257,32000.0
2008-05-23 12:30:00,13.46,13.5,13.45,13.46,242200.0,9.833,9.8622,9.8257,9.833,242200.0
2008-05-23 12:35:00,13.46,13.47,13.45,13.47,34400.0,9.833,9.8403,9.8257,9.8403,34400.0
2008-05-23 12:40:00,13.47,13.5,13.46,13.46,80400.0,9.8403,9.8622,9.833,9.833,80400.0
2008-05-23 12:45:00,13.47,13.51,13.46,13.5,46800.0,9.8403,9.8695,9.833,9.8622,46800.0
2008-05-23 12:50:00,13.5,13.51,13.49,13.49,36800.0,9.8622,9.8695,9.8549,9.8549,36800.0
2008-05-23 12:55:00,13.49,13.51,13.47,13.47,52200.0,9.8549,9.8695,9.8403,9.8403,52200.0
2008-05-23 13:00:00,13.47,13.5,13.46,13.47,69600.0,9.8403,9.8622,9.833,9.8403,69600.0
2008-05-23 13:05:00,13.47,13.51,13.47,13.51,28600.0,9.8403,9.8695,9.8403,9.8695,28600.0
2008-05-23 13:10:00,13.51,13.52,13.49,13.51,32200.0,9.8695,9.8768,9.8549,9.8695,32200.0
2008-05-23 13:15:00,13.51,13.52,13.5,13.51,40600.0,9.8695,9.8768,9.8622,9.8695,40600.0
2008-05-23 13:20:00,13.51,13.53,13.51,13.52,67200.0,9.8695,9.8842,9.8695,9.8768,67200.0
2008-05-23 13:25:00,13.52,13.54,13.51,13.52,67800.0,9.8768,9.8915,9.8695,9.8768,67800.0
2008-05-23 13:30:00,13.53,13.55,13.52,13.53,79200.0,9.8842,9.8988,9.8768,9.8842,79200.0
2008-05-23 13:35:00,13.53,13.54,13.5,13.51,64800.0,9.8842,9.8915,9.8622,9.8695,64800.0
2008-05-23 13:40:00,13.51,13.52,13.51,13.51,32200.0,9.8695,9.8768,9.8695,9.8695,32200.0
2008-05-23 13:45:00,13.52,13.53,13.51,13.52,33200.0,9.8768,9.8842,9.8695,9.8768,33200.0
2008-05-23 13:50:00,13.52,13.53,13.49,13.49,94800.0,9.8768,9.8842,9.8549,9.8549,94800.0
2008-05-23 13:55:00,13.49,13.51,13.49,13.5,67400.0,9.8549,9.8695,9.8549,9.8622,67400.0
2008-05-23 14:00:00,13.49,13.52,13.49,13.51,119800.0,9.8549,9.8768,9.8549,9.8695,119800.0
2008-05-23 14:05:00,13.51,13.53,13.49,13.53,62600.0,9.8695,9.8842,9.8549,9.8842,62600.0
2008-05-23 14:10:00,13.53,13.53,13.5,13.5,60800.0,9.8842,9.8842,9.8622,9.8622,60800.0
2008-05-23 14:15:00,13.5,13.54,13.49,13.5,166600.0,9.8622,9.8915,9.8549,9.8622,166600.0
2008-05-23 14:20:00,13.5,13.51,13.47,13.51,122200.0,9.8622,9.8695,9.8403,9.8695,122200.0
2008-05-23 14:25:00,13.51,13.54,13.49,13.54,86600.0,9.8695,9.8915,9.8549,9.8915,86600.0
2008-05-23 14:30:00,13.54,13.54,13.51,13.51,62200.0,9.8915,9.8915,9.8695,9.8695,62200.0
2008-05-23 14:35:00,13.52,13.52,13.47,13.49,56400.0,9.8768,9.8768,9.8403,9.8549,56400.0
2008-05-23 14:40:00,13.49,13.51,13.49,13.49,38800.0,9.8549,9.8695,9.8549,9.8549,38800.0
2008-05-23 14:45:00,13.5,13.53,13.49,13.53,60000.0,9.8622,9.8842,9.8549,9.8842,60000.0
2008-05-23 14:50:00,13.53,13.54,13.52,13.52,53800.0,9.8842,9.8915,9.8768,9.8768,53800.0
2008-05-23 14:55:00,13.52,13.54,13.51,13.51,63800.0,9.8768,9.8915,9.8695,9.8695,63800.0
2008-05-23 15:00:00,13.51,13.52,13.51,13.51,44000.0,9.8695,9.8768,9.8695,9.8695,44000.0
2008-05-23 15:05:00,13.52,13.52,13.5,13.5,42800.0,9.8768,9.8768,9.8622,9.8622,42800.0
2008-05-23 15:10:00,13.5,13.51,13.47,13.49,130200.0,9.8622,9.8695,9.8403,9.8549,130200.0
2008-05-23 15:15:00,13.49,13.53,13.49,13.52,111200.0,9.8549,9.8842,9.8549,9.8768,111200.0
2008-05-23 15:20:00,13.51,13.53,13.51,13.53,60000.0,9.8695,9.8842,9.8695,9.8842,60000.0
2008-05-23 15:25:00,13.53,13.56,13.52,13.54,103400.0,9.8842,9.9061,9.8768,9.8915,103400.0
2008-05-23 15:30:00,13.54,13.56,13.52,13.53,93000.0,9.8915,9.9061,9.8768,9.8842,93000.0
2008-05-23 15:35:00,13.52,13.53,13.49,13.52,144200.0,9.8768,9.8842,9.8549,9.8768,144200.0
2008-05-23 15:40:00,13.52,13.53,13.51,13.52,100000.0,9.8768,9.8842,9.8695,9.8768,100000.0
2008-05-23 15:45:00,13.52,13.53,13.49,13.52,161200.0,9.8768,9.8842,9.8549,9.8768,161200.0
2008-05-23 15:50:00,13.52,13.52,13.48,13.49,144600.0,9.8768,9.8768,9.8476,9.8549,144600.0
2008-05-23 15:55:00,13.49,13.5,13.47,13.49,210200.0,9.8549,9.8622,9.8403,9.8549,210200.0
2008-05-27 09:30:00,13.51,13.53,13.45,13.47,87000.0,9.8695,9.8842,9.8257,9.8403,87000.0
2008-05-27 09:35:00,13.47,13.69,13.45,13.69,164200.0,9.8403,10.001,9.8257,10.001,164200.0
2008-05-27 09:40:00,13.68,13.71,13.6,13.68,118600.0,9.9937,10.0156,9.9353,9.9937,118600.0
2008-05-27 09:45:00,13.68,13.71,13.63,13.69,190600.0,9.9937,10.0156,9.9572,10.001,190600.0
2008-05-27 09:50:00,13.69,13.72,13.65,13.72,186200.0,10.001,10.023,9.9718,10.023,186200.0
2008-05-27 09:55:00,13.72,13.75,13.7,13.72,131000.0,10.023,10.0449,10.0083,10.023,131000.0
2008-05-27 10:00:00,13.72,13.8,13.7,13.78,174000.0,10.023,10.0814,10.0083,10.0668,174000.0
2008-05-27 10:05:00,13.78,13.8,13.74,13.78,304400.0,10.0668,10.0814,10.0376,10.0668,304400.0
2008-05-27 10:10:00,13.77,13.8,13.76,13.8,127200.0,10.0595,10.0814,10.0522,10.0814,127200.0
2008-05-27 10:15:00,13.8,13.8,13.77,13.78,100000.0,10.0814,10.0814,10.0595,10.0668,100000.0
2008-05-27 10:20:00,13.77,13.78,13.74,13.74,72000.0,10.0595,10.0668,10.0376,10.0376,72000.0
2008-05-27 10:25:00,13.75,13.76,13.7,13.71,54200.0,10.0449,10.0522,10.0083,10.0156,54200.0
2008-05-27 10:30:00,13.71,13.72,13.65,13.66,71600.0,10.0156,10.023,9.9718,9.9791,71600.0
2008-05-27 10:35:00,13.67,13.67,13.63,13.63,73800.0,9.9864,9.9864,9.9572,9.9572,73800.0
2008-05-27 10:40:00,13.63,13.67,13.63,13.65,48400.0,9.9572,9.9864,9.9572,9.9718,48400.0
2008-05-27 10:45:00,13.65,13.74,13.65,13.73,112600.0,9.9718,10.0376,9.9718,10.0303,112600.0
2008-05-27 10:50:00,13.72,13.72,13.65,13.66,32600.0,10.023,10.023,9.9718,9.9791,32600.0
2008-05-27 10:55:00,13.65,13.7,13.65,13.67,74400.0,9.9718,10.0083,9.9718,9.9864,74400.0
2008-05-27 11:00:00,13.67,13.69,13.66,13.67,65800.0,9.9864,10.001,9.9791,9.9864,65800.0
2008-05-27 11:05:00,13.67,13.67,13.59,13.6,45800.0,9.9864,9.9864,9.928,9.9353,45800.0
2008-05-27 11:10:00,13.59,13.59,13.55,13.55,55600.0,9.928,9.928,9.8988,9.8988,55600.0
2008-05-27 11:15:00,13.55,13.56,13.55,13.56,53400.0,9.8988,9.9061,9.8988,9.9061,53400.0
2008-05-27 11:20:00,13.56,13.57,13.55,13.55,41600.0,9.9061,9.9134,9.8988,9.8988,41600.0
2008-05-27 11:25:00,13.56,13.58,13.55,13.58,81000.0,9.9061,9.9207,9.8988,9.9207,81000.0
2008-05-27 11:30:00,13.58,13.59,13.56,13.58,73200.0,9.9207,9.928,9.9061,9.9207,73200.0
2008-05-27 11:35:00,13.58,13.61,13.58,13.61,58800.0,9.9207,9.9426,9.9207,9.9426,58800.0
2008-05-27 11:40:00,13.61,13.64,13.61,13.63,46400.0,9.9426,9.9645,9.9426,9.9572,46400.0
2008-05-27 11:45:00,13.63,13.65,13.62,13.62,29800.0,9.9572,9.9718,9.9499,9.9499,29800.0
2008-05-27 11:50:00,13.62,13.62,13.57,13.59,62800.0,9.9499,9.9499,9.9134,9.928,62800.0
2008-05-27 11:55:00,13.59,13.59,13.55,13.56,117200.0,9.928,9.928,9.8988,9.9061,117200.0
2008-05-27 12:00:00,13.56,13.57,13.53,13.54,62600.0,9.9061,9.9134,9.8842,9.8915,62600.0
2008-05-27 12:05:00,13.54,13.55,13.53,13.54,47200.0,9.8915,9.8988,9.8842,9.8915,47200.0
2008-05-27 12:10:00,13.54,13.56,13.54,13.55,29400.0,9.8915,9.9061,9.8915,9.8988,29400.0
2008-05-27 12:15:00,13.56,13.56,13.54,13.56,31400.0,9.9061,9.9061,9.8915,9.9061,31400.0
2008-05-27 12:20:00,13.56,13.61,13.56,13.61,69400.0,9.9061,9.9426,9.9061,9.9426,69400.0
2008-05-27 12:25:00,13.6,13.6,13.59,13.6,31400.0,9.9353,9.9353,9.928,9.9353,31400.0
2008-05-27 12:30:00,13.6,13.62,13.6,13.62,33800.0,9.9353,9.9499,9.9353,9.9499,33800.0
2008-05-27 12:35:00,13.62,13.65,13.62,13.63,26600.0,9.9499,9.9718,9.9499,9.9572,26600.0
2008-05-27 12:40:00,13.63,13.65,13.62,13.62,48000.0,9.9572,9.9718,9.9499,9.9499,48000.0
2008-05-27 12:45:00,13.61,13.63,13.59,13.6,90400.0,9.9426,9.9572,9.928,9.9353,90400.0
2008-05-27 12:50:00,13.6,13.6,13.59,13.59,26000.0,9.9353,9.9353,9.928,9.928,26000.0
2008-05-27 12:55:00,13.59,13.61,13.59,13.61,24600.0,9.928,9.9426,9.928,9.9426,24600.0
2008-05-27 13:00:00,13.61,13.61,13.58,13.59,43600.0,9.9426,9.9426,9.9207,9.928,43600.0
2008-05-27 13:05:00,13.59,13.59,13.56,13.56,57000.0,9.928,9.928,9.9061,9.9061,57000.0
2008-05-27 13:10:00,13.56,13.56,13.54,13.55,40800.0,9.9061,9.9061,9.8915,9.8988,40800.0
2008-05-27 13:15:00,13.55,13.56,13.54,13.54,25000.0,9.8988,9.9061,9.8915,9.8915,25000.0
2008-05-27 13:20:00,13.55,13.58,13.54,13.56,41200.0,9.8988,9.9207,9.8915,9.9061,41200.0
2008-05-27 13:25:00,13.56,13.58,13.55,13.57,43800.0,9.9061,9.9207,9.8988,9.9134,43800.0
2008-05-27 13:30:00,13.56,13.56,13.55,13.55,70600.0,9.9061,9.9061,9.8988,9.8988,70600.0
2008-05-27 13:35:00,13.55,13.58,13.55,13.58,46200.0,9.8988,9.9207,9.8988,9.9207,46200.0
2008-05-27 13:40:00,13.57,13.58,13.56,13.56,72400.0,9.9134,9.9207,9.9061,9.9061,72400.0
2008-05-27 13:45:00,13.57,13.58,13.56,13.56,34600.0,9.9134,9.9207,9.9061,9.9061,34600.0
2008-05-27 13:50:00,13.56,13.58,13.56,13.57,44000.0,9.9061,9.9207,9.9061,9.9134,44000.0
2008-05-27 13:55:00,13.57,13.58,13.56,13.58,19800.0,9.9134,9.9207,9.9061,9.9207,19800.0
2008-05-27 14:00:00,13.58,13.62,13.58,13.61,74800.0,9.9207,9.9499,9.9207,9.9426,74800.0
2008-05-27 14:05:00,13.61,13.63,13.6,13.62,63000.0,9.9426,9.9572,9.9353,9.9499,63000.0
2008-05-27 14:10:00,13.61,13.63,13.61,13.62,39800.0,9.9426,9.9572,9.9426,9.9499,39800.0
2008-05-27 14:15:00,13.63,13.63,13.59,13.59,44400.0,9.9572,9.9572,9.928,9.928,44400.0
2008-05-27 14:20:00,13.59,13.61,13.58,13.61,56800.0,9.928,9.9426,9.9207,9.9426,56800.0
2008-05-27 14:25:00,13.6,13.62,13.58,13.59,53800.0,9.9353,9.9499,9.9207,9.928,53800.0
2008-05-27 14:30:00,13.59,13.61,13.59,13.61,44600.0,9.928,9.9426,9.928,9.9426,44600.0
2008-05-27 14:35:00,13.6,13.64,13.6,13.63,83000.0,9.9353,9.9645,9.9353,9.9572,83000.0
2008-05-27 14:40:00,13.63,13.68,13.63,13.67,106000.0,9.9572,9.9937,9.9572,9.9864,106000.0
2008-05-27 14:45:00,13.67,13.67,13.65,13.67,29200.0,9.9864,9.9864,9.9718,9.9864,29200.0
2008-05-27 14:50:00,13.67,13.67,13.65,13.65,36800.0,9.9864,9.9864,9.9718,9.9718,36800.0
2008-05-27 14:55:00,13.65,13.67,13.65,13.65,41200.0,9.9718,9.9864,9.9718,9.9718,41200.0
2008-05-27 15:00:00,13.66,13.66,13.64,13.66,43600.0,9.9791,9.9791,9.9645,9.9791,43600.0
2008-05-27 15:05:00,13.66,13.68,13.65,13.67,34800.0,9.9791,9.9937,9.9718,9.9864,34800.0
2008-05-27 15:10:00,13.67,13.68,13.65,13.67,58600.0,9.9864,9.9937,9.9718,9.9864,58600.0
2008-05-27 15:15:00,13.67,13.69,13.67,13.67,65000.0,9.9864,10.001,9.9864,9.9864,65000.0
2008-05-27 15:20:00,13.67,13.69,13.65,13.67,70800.0,9.9864,10.001,9.9718,9.9864,70800.0
2008-05-27 15:25:00,13.67,13.69,13.67,13.69,80000.0,9.9864,10.001,9.9864,10.001,80000.0
2008-05-27 15:30:00,13.7,13.71,13.69,13.7,77200.0,10.0083,10.0156,10.001,10.0083,77200.0
2008-05-27 15:35:00,13.7,13.71,13.68,13.69,42000.0,10.0083,10.0156,9.9937,10.001,42000.0
2008-05-27 15:40:00,13.68,13.7,13.65,13.67,124000.0,9.9937,10.0083,9.9718,9.9864,124000.0
2008-05-27 15:45:00,13.67,13.69,13.67,13.67,75600.0,9.9864,10.001,9.9864,9.9864,75600.0
2008-05-27 15:50:00,13.68,13.69,13.67,13.69,125000.0,9.9937,10.001,9.9864,10.001,125000.0
2008-05-27 15:55:00,13.69,13.69,13.68,13.68,141000.0,10.001,10.001,9.9937,9.9937,141000.0
2008-05-28 09:30:00,13.74,13.78,13.66,13.7,130800.0,10.0376,10.0668,9.9791,10.0083,130800.0
2008-05-28 09:35:00,13.71,13.76,13.67,13.74,69400.0,10.0156,10.0522,9.9864,10.0376,69400.0
2008-05-28 09:40:00,13.74,13.82,13.73,13.8,127400.0,10.0376,10.096,10.0303,10.0814,127400.0
2008-05-28 09:45:00,13.8,13.8,13.72,13.78,574200.0,10.0814,10.0814,10.023,10.0668,574200.0
2008-05-28 09:50:00,13.78,13.8,13.74,13.74,129600.0,10.0668,10.0814,10.0376,10.0376,129600.0
2008-05-28 09:55:00,13.75,13.79,13.71,13.78,160800.0,10.0449,10.0741,10.0156,10.0668,160800.0
2008-05-28 10:00:00,13.78,13.79,13.72,13.72,141400.0,10.0668,10.0741,10.023,10.023,141400.0
2008-05-28 10:05:00,13.73,13.75,13.72,13.74,90800.0,10.0303,10.0449,10.023,10.0376,90800.0
2008-05-28 10:10:00,13.74,13.75,13.72,13.74,56400.0,10.0376,10.0449,10.023,10.0376,56400.0
2008-05-28 10:15:00,13.74,13.78,13.74,13.74,135600.0,10.0376,10.0668,10.0376,10.0376,135600.0
2008-05-28 10:20:00,13.74,13.74,13.71,13.72,50800.0,10.0376,10.0376,10.0156,10.023,50800.0
2008-05-28 10:25:00,13.72,13.74,13.71,13.74,30400.0,10.023,10.0376,10.0156,10.0376,30400.0
2008-05-28 10:30:00,13.74,13.76,13.74,13.75,79400.0,10.0376,10.0522,10.0376,10.0449,79400.0
2008-05-28 10:35:00,13.76,13.76,13.71,13.71,74800.0,10.0522,10.0522,10.0156,10.0156,74800.0
2008-05-28 10:40:00,13.71,13.78,13.71,13.78,119000.0,10.0156,10.0668,10.0156,10.0668,119000.0
2008-05-28 10:45:00,13.79,13.81,13.78,13.79,106400.0,10.0741,10.0887,10.0668,10.0741,106400.0
2008-05-28 10:50:00,13.79,13.83,13.79,13.8,118600.0,10.0741,10.1033,10.0741,10.0814,118600.0
2008-05-28 10:55:00,13.8,13.86,13.8,13.86,94800.0,10.0814,10.1252,10.0814,10.1252,94800.0
2008-05-28 11:00:00,13.86,13.87,13.82,13.84,134000.0,10.1252,10.1325,10.096,10.1106,134000.0
2008-05-28 11:05:00,13.84,13.86,13.84,13.84,64200.0,10.1106,10.1252,10.1106,10.1106,64200.0
2008-05-28 11:10:00,13.84,13.85,13.83,13.84,73200.0,10.1106,10.1179,10.1033,10.1106,73200.0
2008-05-28 11:15:00,13.84,13.85,13.83,13.85,88800.0,10.1106,10.1179,10.1033,10.1179,88800.0
2008-05-28 11:20:00,13.85,13.86,13.83,13.85,127800.0,10.1179,10.1252,10.1033,10.1179,127800.0
2008-05-28 11:25:00,13.85,13.88,13.85,13.88,140400.0,10.1179,10.1398,10.1179,10.1398,140400.0
2008-05-28 11:30:00,13.88,13.88,13.86,13.87,103000.0,10.1398,10.1398,10.1252,10.1325,103000.0
2008-05-28 11:35:00,13.87,13.88,13.85,13.85,106200.0,10.1325,10.1398,10.1179,10.1179,106200.0
2008-05-28 11:40:00,13.85,13.87,13.85,13.85,84600.0,10.1179,10.1325,10.1179,10.1179,84600.0
2008-05-28 11:45:00,13.85,13.87,13.83,13.83,71600.0,10.1179,10.1325,10.1033,10.1033,71600.0
2008-05-28 11:50:00,13.83,13.84,13.8,13.81,54200.0,10.1033,10.1106,10.0814,10.0887,54200.0
2008-05-28 11:55:00,13.81,13.81,13.79,13.79,51000.0,10.0887,10.0887,10.0741,10.0741,51000.0
2008-05-28 12:00:00,13.79,13.79,13.74,13.74,50000.0,10.0741,10.0741,10.0376,10.0376,50000.0
2008-05-28 12:05:00,13.74,13.77,13.73,13.73,70000.0,10.0376,10.0595,10.0303,10.0303,70000.0
2008-05-28 12:10:00,13.74,13.78,13.72,13.78,67000.0,10.0376,10.0668,10.023,10.0668,67000.0
2008-05-28 12:15:00,13.78,13.83,13.78,13.81,62600.0,10.0668,10.1033,10.0668,10.0887,62600.0
2008-05-28 12:20:00,13.81,13.81,13.8,13.8,39000.0,10.0887,10.0887,10.0814,10.0814,39000.0
2008-05-28 12:25:00,13.79,13.87,13.79,13.81,230400.0,10.0741,10.1325,10.0741,10.0887,230400.0
2008-05-28 12:30:00,13.81,13.81,13.79,13.8,33200.0,10.0887,10.0887,10.0741,10.0814,33200.0
2008-05-28 12:35:00,13.8,13.8,13.79,13.79,41600.0,10.0814,10.0814,10.0741,10.0741,41600.0
2008-05-28 12:40:00,13.79,13.79,13.77,13.78,45800.0,10.0741,10.0741,10.0595,10.0668,45800.0
2008-05-28 12:45:00,13.78,13.78,13.77,13.77,58400.0,10.0668,10.0668,10.0595,10.0595,58400.0
2008-05-28 12:50:00,13.77,13.77,13.74,13.74,51000.0,10.0595,10.0595,10.0376,10.0376,51000.0
2008-05-28 12:55:00,13.74,13.76,13.74,13.76,37000.0,10.0376,10.0522,10.0376,10.0522,37000.0
2008-05-28 13:00:00,13.76,13.76,13.75,13.75,18800.0,10.0522,10.0522,10.0449,10.0449,18800.0
2008-05-28 13:05:00,13.75,13.76,13.74,13.75,66600.0,10.0449,10.0522,10.0376,10.0449,66600.0
2008-05-28 13:10:00,13.75,13.77,13.75,13.76,49600.0,10.0449,10.0595,10.0449,10.0522,49600.0
2008-05-28 13:15:00,13.76,13.78,13.76,13.78,54600.0,10.0522,10.0668,10.0522,10.0668,54600.0
2008-05-28 13:20:00,13.78,13.78,13.75,13.76,38800.0,10.0668,10.0668,10.0449,10.0522,38800.0
2008-05-28 13:25:00,13.76,13.76,13.75,13.76,55800.0,10.0522,10.0522,10.0449,10.0522,55800.0
2008-05-28 13:30:00,13.75,13.76,13.72,13.73,48800.0,10.0449,10.0522,10.023,10.0303,48800.0
2008-05-28 13:35:00,13.74,13.75,13.73,13.74,50000.0,10.0376,10.0449,10.0303,10.0376,50000.0
2008-05-28 13:40:00,13.74,13.74,13.72,13.72,36400.0,10.0376,10.0376,10.023,10.023,36400.0
2008-05-28 13:45:00,13.72,13.74,13.72,13.72,31600.0,10.023,10.0376,10.023,10.023,31600.0
2008-05-28 13:50:00,13.73,13.75,13.72,13.75,50000.0,10.0303,10.0449,10.023,10.0449,50000.0
2008-05-28 13:55:00,13.75,13.75,13.74,13.75,24400.0,10.0449,10.0449,10.0376,10.0449,24400.0
2008-05-28 14:00:00,13.75,13.76,13.72,13.74,117000.0,10.0449,10.0522,10.023,10.0376,117000.0
2008-05-28 14:05:00,13.74,13.76,13.74,13.74,59000.0,10.0376,10.0522,10.0376,10.0376,59000.0
2008-05-28 14:10:00,13.75,13.76,13.74,13.76,42800.0,10.0449,10.0522,10.0376,10.0522,42800.0
2008-05-28 14:15:00,13.75,13.76,13.74,13.75,52400.0,10.0449,10.0522,10.0376,10.0449,52400.0
2008-05-28 14:20:00,13.74,13.76,13.72,13.75,87200.0,10.0376,10.0522,10.023,10.0449,87200.0
2008-05-28 14:25:00,13.75,13.76,13.74,13.74,37600.0,10.0449,10.0522,10.0376,10.0376,37600.0
2008-05-28 14:30:00,13.74,13.75,13.74,13.74,25600.0,10.0376,10.0449,10.0376,10.0376,25600.0
2008-05-28 14:35:00,13.74,13.76,13.74,13.74,75800.0,10.0376,10.0522,10.0376,10.0376,75800.0
2008-05-28 14:40:00,13.75,13.76,13.74,13.74,53600.0,10.0449,10.0522,10.0376,10.0376,53600.0
2008-05-28 14:45:00,13.74,13.76,13.73,13.73,58000.0,10.0376,10.0522,10.0303,10.0303,58000.0
2008-05-28 14:50:00,13.74,13.74,13.72,13.73,62200.0,10.0376,10.0376,10.023,10.0303,62200.0
2008-05-28 14:55:00,13.73,13.74,13.73,13.74,61400.0,10.0303,10.0376,10.0303,10.0376,61400.0
2008-05-28 15:00:00,13.74,13.78,13.74,13.77,126800.0,10.0376,10.0668,10.0376,10.0595,126800.0
2008-05-28 15:05:00,13.77,13.77,13.74,13.76,76200.0,10.0595,10.0595,10.0376,10.0522,76200.0
2008-05-28 15:10:00,13.76,13.76,13.72,13.74,106200.0,10.0522,10.0522,10.023,10.0376,106200.0
2008-05-28 15:15:00,13.74,13.75,13.72,13.75,65800.0,10.0376,10.0449,10.023,10.0449,65800.0
2008-05-28 15:20:00,13.75,13.76,13.72,13.74,226400.0,10.0449,10.0522,10.023,10.0376,226400.0
2008-05-28 15:25:00,13.75,13.78,13.74,13.76,226200.0,10.0449,10.0668,10.0376,10.0522,226200.0
2008-05-28 15:30:00,13.76,13.8,13.76,13.79,130000.0,10.0522,10.0814,10.0522,10.0741,130000.0
2008-05-28 15:35:00,13.79,13.79,13.75,13.75,213600.0,10.0741,10.0741,10.0449,10.0449,213600.0
2008-05-28 15:40:00,13.74,13.76,13.73,13.73,196000.0,10.0376,10.0522,10.0303,10.0303,196000.0
2008-05-28 15:45:00,13.73,13.76,13.72,13.75,255400.0,10.0303,10.0522,10.023,10.0449,255400.0
2008-05-28 15:50:00,13.74,13.78,13.74,13.78,193600.0,10.0376,10.0668,10.0376,10.0668,193600.0
2008-05-28 15:55:00,13.78,13.79,13.77,13.79,184000.0,10.0668,10.0741,10.0595,10.0741,184000.0
2008-05-29 09:30:00,13.75,13.75,13.7,13.73,58400.0,10.0449,10.0449,10.0083,10.0303,58400.0
2008-05-29 09:35:00,13.74,13.76,13.72,13.76,89200.0,10.0376,10.0522,10.023,10.0522,89200.0
2008-05-29 09:40:00,13.75,13.87,13.75,13.83,144800.0,10.0449,10.1325,10.0449,10.1033,144800.0
2008-05-29 09:45:00,13.83,13.85,13.8,13.83,49600.0,10.1033,10.1179,10.0814,10.1033,49600.0
2008-05-29 09:50:00,13.83,13.85,13.81,13.81,84200.0,10.1033,10.1179,10.0887,10.0887,84200.0
2008-05-29 09:55:00,13.81,13.83,13.8,13.81,60200.0,10.0887,10.1033,10.0814,10.0887,60200.0
2008-05-29 10:00:00,13.81,13.83,13.75,13.76,104400.0,10.0887,10.1033,10.0449,10.0522,104400.0
2008-05-29 10:05:00,13.77,13.79,13.76,13.78,45800.0,10.0595,10.0741,10.0522,10.0668,45800.0
2008-05-29 10:10:00,13.78,13.79,13.72,13.75,151600.0,10.0668,10.0741,10.023,10.0449,151600.0
2008-05-29 10:15:00,13.75,13.8,13.75,13.8,201200.0,10.0449,10.0814,10.0449,10.0814,201200.0
2008-05-29 10:20:00,13.8,13.86,13.8,13.82,157800.0,10.0814,10.1252,10.0814,10.096,157800.0
2008-05-29 10:25:00,13.82,13.84,13.8,13.83,118800.0,10.096,10.1106,10.0814,10.1033,118800.0
2008-05-29 10:30:00,13.81,13.82,13.63,13.71,401800.0,10.0887,10.096,9.9572,10.0156,401800.0
2008-05-29 10:35:00,13.7,13.72,13.65,13.71,244000.0,10.0083,10.023,9.9718,10.0156,244000.0
2008-05-29 10:40:00,13.71,13.72,13.65,13.72,119600.0,10.0156,10.023,9.9718,10.023,119600.0
2008-05-29 10:45:00,13.71,13.81,13.71,13.8,159000.0,10.0156,10.0887,10.0156,10.0814,159000.0
2008-05-29 10:50:00,13.8,13.82,13.74,13.81,107000.0,10.0814,10.096,10.0376,10.0887,107000.0
2008-05-29 10:55:00,13.8,13.83,13.74,13.78,80200.0,10.0814,10.1033,10.0376,10.0668,80200.0
2008-05-29 11:00:00,13.76,13.78,13.75,13.76,65400.0,10.0522,10.0668,10.0449,10.0522,65400.0
2008-05-29 11:05:00,13.75,13.76,13.72,13.76,95400.0,10.0449,10.0522,10.023,10.0522,95400.0
2008-05-29 11:10:00,13.75,13.76,13.72,13.74,100600.0,10.0449,10.0522,10.023,10.0376,100600.0
2008-05-29 11:15:00,13.74,13.76,13.73,13.74,93800.0,10.0376,10.0522,10.0303,10.0376,93800.0
2008-05-29 11:20:00,13.74,13.75,13.7,13.71,88000.0,10.0376,10.0449,10.0083,10.0156,88000.0
2008-05-29 11:25:00,13.71,13.75,13.7,13.75,177600.0,10.0156,10.0449,10.0083,10.0449,177600.0
2008-05-29 11:30:00,13.74,13.77,13.74,13.76,76200.0,10.0376,10.0595,10.0376,10.0522,76200.0
2008-05-29 11:35:00,13.76,13.81,13.76,13.79,81400.0,10.0522,10.0887,10.0522,10.0741,81400.0
2008-05-29 11:40:00,13.79,13.81,13.78,13.8,67400.0,10.0741,10.0887,10.0668,10.0814,67400.0
2008-05-29 11:45:00,13.8,13.81,13.79,13.8,69000.0,10.0814,10.0887,10.0741,10.0814,69000.0
2008-05-29 11:50:00,13.8,13.84,13.8,13.81,171800.0,10.0814,10.1106,10.0814,10.0887,171800.0
2008-05-29 11:55:00,13.8,13.81,13.8,13.8,163600.0,10.0814,10.0887,10.0814,10.0814,163600.0
2008-05-29 12:00:00,13.8,13.81,13.79,13.81,87200.0,10.0814,10.0887,10.0741,10.0887,87200.0
2008-05-29 12:05:00,13.81,13.81,13.8,13.8,103400.0,10.0887,10.0887,10.0814,10.0814,103400.0
2008-05-29 12:10:00,13.8,13.83,13.8,13.83,77200.0,10.0814,10.1033,10.0814,10.1033,77200.0
2008-05-29 12:15:00,13.83,13.83,13.81,13.81,63600.0,10.1033,10.1033,10.0887,10.0887,63600.0
2008-05-29 12:20:00,13.81,13.82,13.81,13.81,46400.0,10.0887,10.096,10.0887,10.0887,46400.0
2008-05-29 12:25:00,13.81,13.84,13.81,13.83,76200.0,10.0887,10.1106,10.0887,10.1033,76200.0
2008-05-29 12:30:00,13.83,13.87,13.83,13.87,75400.0,10.1033,10.1325,10.1033,10.1325,75400.0
2008-05-29 12:35:00,13.86,13.9,13.85,13.9,126400.0,10.1252,10.1545,10.1179,10.1545,126400.0
2008-05-29 12:40:00,13.89,13.92,13.88,13.89,79000.0,10.1471,10.1691,10.1398,10.1471,79000.0
2008-05-29 12:45:00,13.89,13.9,13.87,13.88,52000.0,10.1471,10.1545,10.1325,10.1398,52000.0
2008-05-29 12:50:00,13.88,13.88,13.84,13.84,44600.0,10.1398,10.1398,10.1106,10.1106,44600.0
2008-05-29 12:55:00,13.84,13.85,13.83,13.85,47800.0,10.1106,10.1179,10.1033,10.1179,47800.0
2008-05-29 13:00:00,13.85,13.9,13.85,13.89,80000.0,10.1179,10.1545,10.1179,10.1471,80000.0
2008-05-29 13:05:00,13.9,13.9,13.87,13.88,102600.0,10.1545,10.1545,10.1325,10.1398,102600.0
2008-05-29 13:10:00,13.88,13.88,13.84,13.84,62000.0,10.1398,10.1398,10.1106,10.1106,62000.0
2008-05-29 13:15:00,13.84,13.86,13.84,13.85,64600.0,10.1106,10.1252,10.1106,10.1179,64600.0
2008-05-29 13:20:00,13.85,13.86,13.85,13.86,44600.0,10.1179,10.1252,10.1179,10.1252,44600.0
2008-05-29 13:25:00,13.86,13.86,13.83,13.84,78200.0,10.1252,10.1252,10.1033,10.1106,78200.0
2008-05-29 13:30:00,13.84,13.87,13.84,13.87,146200.0,10.1106,10.1325,10.1106,10.1325,146200.0
2008-05-29 13:35:00,13.87,13.87,13.86,13.87,48000.0,10.1325,10.1325,10.1252,10.1325,48000.0
2008-05-29 13:40:00,13.87,13.88,13.86,13.87,66000.0,10.1325,10.1398,10.1252,10.1325,66000.0
2008-05-29 13:45:00,13.87,13.9,13.87,13.88,96400.0,10.1325,10.1545,10.1325,10.1398,96400.0
2008-05-29 13:50:00,13.88,13.89,13.88,13.88,33600.0,10.1398,10.1471,10.1398,10.1398,33600.0
2008-05-29 13:55:00,13.88,13.88,13.85,13.85,60400.0,10.1398,10.1398,10.1179,10.1179,60400.0
2008-05-29 14:00:00,13.85,13.87,13.85,13.85,63200.0,10.1179,10.1325,10.1179,10.1179,63200.0
2008-05-29 14:05:00,13.85,13.88,13.85,13.88,83400.0,10.1179,10.1398,10.1179,10.1398,83400.0
2008-05-29 14:10:00,13.88,13.92,13.88,13.92,164800.0,10.1398,10.1691,10.1398,10.1691,164800.0
2008-05-29 14:15:00,13.91,13.92,13.9,13.9,89600.0,10.1618,10.1691,10.1545,10.1545,89600.0
2008-05-29 14:20:00,13.9,13.9,13.87,13.88,262800.0,10.1545,10.1545,10.1325,10.1398,262800.0
2008-05-29 14:25:00,13.88,13.88,13.85,13.86,117400.0,10.1398,10.1398,10.1179,10.1252,117400.0
2008-05-29 14:30:00,13.87,13.88,13.86,13.87,36600.0,10.1325,10.1398,10.1252,10.1325,36600.0
2008-05-29 14:35:00,13.87,13.87,13.83,13.83,68600.0,10.1325,10.1325,10.1033,10.1033,68600.0
2008-05-29 14:40:00,13.83,13.84,13.83,13.84,54200.0,10.1033,10.1106,10.1033,10.1106,54200.0
2008-05-29 14:45:00,13.84,13.85,13.83,13.84,68800.0,10.1106,10.1179,10.1033,10.1106,68800.0
2008-05-29 14:50:00,13.84,13.88,13.84,13.87,59800.0,10.1106,10.1398,10.1106,10.1325,59800.0
2008-05-29 14:55:00,13.87,13.87,13.83,13.83,44400.0,10.1325,10.1325,10.1033,10.1033,44400.0
2008-05-29 15:00:00,13.83,13.83,13.81,13.83,85200.0,10.1033,10.1033,10.0887,10.1033,85200.0
2008-05-29 15:05:00,13.83,13.87,13.83,13.87,63800.0,10.1033,10.1325,10.1033,10.1325,63800.0
2008-05-29 15:10:00,13.87,13.88,13.86,13.86,84200.0,10.1325,10.1398,10.1252,10.1252,84200.0
2008-05-29 15:15:00,13.86,13.86,13.83,13.84,100000.0,10.1252,10.1252,10.1033,10.1106,100000.0
2008-05-29 15:20:00,13.84,13.85,13.8,13.81,210000.0,10.1106,10.1179,10.0814,10.0887,210000.0
2008-05-29 15:25:00,13.81,13.84,13.81,13.83,124000.0,10.0887,10.1106,10.0887,10.1033,124000.0
2008-05-29 15:30:00,13.84,13.84,13.82,13.84,108600.0,10.1106,10.1106,10.096,10.1106,108600.0
2008-05-29 15:35:00,13.83,13.87,13.83,13.87,102600.0,10.1033,10.1325,10.1033,10.1325,102600.0
2008-05-29 15:40:00,13.87,13.88,13.86,13.88,166600.0,10.1325,10.1398,10.1252,10.1398,166600.0
2008-05-29 15:45:00,13.88,13.88,13.87,13.87,126200.0,10.1398,10.1398,10.1325,10.1325,126200.0
2008-05-29 15:50:00,13.88,13.88,13.86,13.87,174000.0,10.1398,10.1398,10.1252,10.1325,174000.0
2008-05-29 15:55:00,13.87,13.88,13.84,13.87,180200.0,10.1325,10.1398,10.1106,10.1325,180200.0
2008-05-30 09:30:00,13.88,13.88,13.69,13.71,114000.0,10.1398,10.1398,10.001,10.0156,114000.0
2008-05-30 09:35:00,13.72,13.78,13.72,13.75,150600.0,10.023,10.0668,10.023,10.0449,150600.0
2008-05-30 09:40:00,13.75,13.77,13.74,13.75,93800.0,10.0449,10.0595,10.0376,10.0449,93800.0
2008-05-30 09:45:00,13.75,13.81,13.75,13.8,96600.0,10.0449,10.0887,10.0449,10.0814,96600.0
2008-05-30 09:50:00,13.8,13.82,13.78,13.79,96000.0,10.0814,10.096,10.0668,10.0741,96000.0
2008-05-30 09:55:00,13.79,13.79,13.76,13.77,100200.0,10.0741,10.0741,10.0522,10.0595,100200.0
2008-05-30 10:00:00,13.77,13.81,13.77,13.8,80400.0,10.0595,10.0887,10.0595,10.0814,80400.0
2008-05-30 10:05:00,13.81,13.85,13.8,13.81,77600.0,10.0887,10.1179,10.0814,10.0887,77600.0
2008-05-30 10:10:00,13.81,13.85,13.81,13.83,33000.0,10.0887,10.1179,10.0887,10.1033,33000.0
2008-05-30 10:15:00,13.83,13.84,13.79,13.8,75600.0,10.1033,10.1106,10.0741,10.0814,75600.0
2008-05-30 10:20:00,13.8,13.83,13.8,13.83,67400.0,10.0814,10.1033,10.0814,10.1033,67400.0
2008-05-30 10:25:00,13.83,13.88,13.83,13.88,47200.0,10.1033,10.1398,10.1033,10.1398,47200.0
2008-05-30 10:30:00,13.88,13.9,13.84,13.84,83600.0,10.1398,10.1545,10.1106,10.1106,83600.0
2008-05-30 10:35:00,13.84,13.84,13.81,13.84,40600.0,10.1106,10.1106,10.0887,10.1106,40600.0
2008-05-30 10:40:00,13.84,13.88,13.84,13.88,58600.0,10.1106,10.1398,10.1106,10.1398,58600.0
2008-05-30 10:45:00,13.87,13.88,13.85,13.87,134800.0,10.1325,10.1398,10.1179,10.1325,134800.0
2008-05-30 10:50:00,13.86,13.87,13.83,13.84,105800.0,10.1252,10.1325,10.1033,10.1106,105800.0
2008-05-30 10:55:00,13.84,13.85,13.82,13.84,82600.0,10.1106,10.1179,10.096,10.1106,82600.0
2008-05-30 11:00:00,13.83,13.84,13.83,13.84,52200.0,10.1033,10.1106,10.1033,10.1106,52200.0
2008-05-30 11:05:00,13.84,13.84,13.83,13.84,48800.0,10.1106,10.1106,10.1033,10.1106,48800.0
2008-05-30 11:10:00,13.84,13.86,13.84,13.86,183200.0,10.1106,10.1252,10.1106,10.1252,183200.0
2008-05-30 11:15:00,13.86,13.88,13.84,13.88,104400.0,10.1252,10.1398,10.1106,10.1398,104400.0
2008-05-30 11:20:00,13.87,13.88,13.87,13.87,68000.0,10.1325,10.1398,10.1325,10.1325,68000.0
2008-05-30 11:25:00,13.87,13.88,13.85,13.87,68000.0,10.1325,10.1398,10.1179,10.1325,68000.0
2008-05-30 11:30:00,13.86,13.87,13.85,13.86,79800.0,10.1252,10.1325,10.1179,10.1252,79800.0
2008-05-30 11:35:00,13.86,13.87,13.84,13.84,30400.0,10.1252,10.1325,10.1106,10.1106,30400.0
2008-05-30 11:40:00,13.85,13.87,13.84,13.86,24400.0,10.1179,10.1325,10.1106,10.1252,24400.0
2008-05-30 11:45:00,13.86,13.87,13.84,13.84,27600.0,10.1252,10.1325,10.1106,10.1106,27600.0
2008-05-30 11:50:00,13.84,13.85,13.83,13.84,24800.0,10.1106,10.1179,10.1033,10.1106,24800.0
2008-05-30 11:55:00,13.84,13.84,13.83,13.84,19000.0,10.1106,10.1106,10.1033,10.1106,19000.0
2008-05-30 12:00:00,13.83,13.84,13.83,13.84,14600.0,10.1033,10.1106,10.1033,10.1106,14600.0
2008-05-30 12:05:00,13.84,13.84,13.83,13.83,29800.0,10.1106,10.1106,10.1033,10.1033,29800.0
2008-05-30 12:10:00,13.83,13.84,13.81,13.81,28800.0,10.1033,10.1106,10.0887,10.0887,28800.0
2008-05-30 12:15:00,13.81,13.82,13.8,13.8,36600.0,10.0887,10.096,10.0814,10.0814,36600.0
2008-05-30 12:20:00,13.8,13.81,13.8,13.8,33800.0,10.0814,10.0887,10.0814,10.0814,33800.0
2008-05-30 12:25:00,13.8,13.81,13.8,13.81,38000.0,10.0814,10.0887,10.0814,10.0887,38000.0
2008-05-30 12:30:00,13.81,13.86,13.81,13.85,76400.0,10.0887,10.1252,10.0887,10.1179,76400.0
2008-05-30 12:35:00,13.85,13.86,13.85,13.85,23600.0,10.1179,10.1252,10.1179,10.1179,23600.0
2008-05-30 12:40:00,13.85,13.85,13.84,13.84,22400.0,10.1179,10.1179,10.1106,10.1106,22400.0
2008-05-30 12:45:00,13.84,13.85,13.84,13.85,32400.0,10.1106,10.1179,10.1106,10.1179,32400.0
2008-05-30 12:50:00,13.85,13.86,13.84,13.85,50600.0,10.1179,10.1252,10.1106,10.1179,50600.0
2008-05-30 12:55:00,13.85,13.87,13.85,13.87,27200.0,10.1179,10.1325,10.1179,10.1325,27200.0
2008-05-30 13:00:00,13.87,13.88,13.87,13.88,14400.0,10.1325,10.1398,10.1325,10.1398,14400.0
2008-05-30 13:05:00,13.88,13.88,13.87,13.88,31000.0,10.1398,10.1398,10.1325,10.1398,31000.0
2008-05-30 13:10:00,13.87,13.88,13.86,13.86,23400.0,10.1325,10.1398,10.1252,10.1252,23400.0
2008-05-30 13:15:00,13.86,13.87,13.86,13.86,18000.0,10.1252,10.1325,10.1252,10.1252,18000.0
2008-05-30 13:20:00,13.86,13.88,13.86,13.88,26600.0,10.1252,10.1398,10.1252,10.1398,26600.0
2008-05-30 13:25:00,13.88,13.89,13.88,13.88,27200.0,10.1398,10.1471,10.1398,10.1398,27200.0
2008-05-30 13:30:00,13.88,13.88,13.87,13.87,54200.0,10.1398,10.1398,10.1325,10.1325,54200.0
2008-05-30 13:35:00,13.87,13.88,13.87,13.88,44000.0,10.1325,10.1398,10.1325,10.1398,44000.0
2008-05-30 13:40:00,13.88,13.88,13.87,13.88,33600.0,10.1398,10.1398,10.1325,10.1398,33600.0
2008-05-30 13:45:00,13.88,13.9,13.87,13.88,52200.0,10.1398,10.1545,10.1325,10.1398,52200.0
2008-05-30 13:50:00,13.89,13.9,13.87,13.87,57400.0,10.1471,10.1545,10.1325,10.1325,57400.0
2008-05-30 13:55:00,13.87,13.88,13.87,13.88,23200.0,10.1325,10.1398,10.1325,10.1398,23200.0
2008-05-30 14:00:00,13.88,13.88,13.87,13.87,39600.0,10.1398,10.1398,10.1325,10.1325,39600.0
2008-05-30 14:05:00,13.87,13.88,13.87,13.88,39800.0,10.1325,10.1398,10.1325,10.1398,39800.0
2008-05-30 14:10:00,13.88,13.88,13.86,13.87,73600.0,10.1398,10.1398,10.1252,10.1325,73600.0
2008-05-30 14:15:00,13.86,13.87,13.85,13.86,36600.0,10.1252,10.1325,10.1179,10.1252,36600.0
2008-05-30 14:20:00,13.85,13.85,13.84,13.85,24600.0,10.1179,10.1179,10.1106,10.1179,24600.0
2008-05-30 14:25:00,13.85,13.86,13.85,13.85,28000.0,10.1179,10.1252,10.1179,10.1179,28000.0
2008-05-30 14:30:00,13.85,13.86,13.85,13.86,27400.0,10.1179,10.1252,10.1179,10.1252,27400.0
2008-05-30 14:35:00,13.86,13.87,13.86,13.86,34600.0,10.1252,10.1325,10.1252,10.1252,34600.0
2008-05-30 14:40:00,13.87,13.87,13.86,13.86,27600.0,10.1325,10.1325,10.1252,10.1252,27600.0
2008-05-30 14:45:00,13.86,13.86,13.84,13.84,47200.0,10.1252,10.1252,10.1106,10.1106,47200.0
2008-05-30 14:50:00,13.84,13.84,13.83,13.84,32600.0,10.1106,10.1106,10.1033,10.1106,32600.0
2008-05-30 14:55:00,13.84,13.86,13.84,13.86,31000.0,10.1106,10.1252,10.1106,10.1252,31000.0
2008-05-30 15:00:00,13.86,13.88,13.85,13.88,46400.0,10.1252,10.1398,10.1179,10.1398,46400.0
2008-05-30 15:05:00,13.87,13.88,13.81,13.85,108000.0,10.1325,10.1398,10.0887,10.1179,108000.0
2008-05-30 15:10:00,13.85,13.86,13.84,13.86,35800.0,10.1179,10.1252,10.1106,10.1252,35800.0
2008-05-30 15:15:00,13.86,13.86,13.81,13.83,85400.0,10.1252,10.1252,10.0887,10.1033,85400.0
2008-05-30 15:20:00,13.83,13.85,13.83,13.84,44600.0,10.1033,10.1179,10.1033,10.1106,44600.0
2008-05-30 15:25:00,13.84,13.86,13.84,13.85,42600.0,10.1106,10.1252,10.1106,10.1179,42600.0
2008-05-30 15:30:00,13.85,13.86,13.83,13.84,59000.0,10.1179,10.1252,10.1033,10.1106,59000.0
2008-05-30 15:35:00,13.83,13.85,13.81,13.85,64400.0,10.1033,10.1179,10.0887,10.1179,64400.0
2008-05-30 15:40:00,13.85,13.85,13.82,13.82,83000.0,10.1179,10.1179,10.096,10.096,83000.0
2008-05-30 15:45:00,13.82,13.87,13.82,13.87,90600.0,10.096,10.1325,10.096,10.1325,90600.0
2008-05-30 15:50:00,13.87,13.87,13.86,13.86,99400.0,10.1325,10.1325,10.1252,10.1252,99400.0
2008-05-30 15:55:00,13.86,13.86,13.81,13.83,306400.0,10.1252,10.1252,10.0887,10.1033,306400.0
2008-06-02 09:30:00,13.75,13.81,13.72,13.73,83800.0,10.0449,10.0887,10.023,10.0303,83800.0
2008-06-02 09:35:00,13.73,13.75,13.68,13.68,67800.0,10.0303,10.0449,9.9937,9.9937,67800.0
2008-06-02 09:40:00,13.68,13.71,13.66,13.71,82400.0,9.9937,10.0156,9.9791,10.0156,82400.0
2008-06-02 09:45:00,13.7,13.72,13.66,13.66,69400.0,10.0083,10.023,9.9791,9.9791,69400.0
2008-06-02 09:50:00,13.66,13.69,13.65,13.65,78800.0,9.9791,10.001,9.9718,9.9718,78800.0
2008-06-02 09:55:00,13.65,13.68,13.63,13.67,110000.0,9.9718,9.9937,9.9572,9.9864,110000.0
2008-06-02 10:00:00,13.67,13.77,13.65,13.77,187600.0,9.9864,10.0595,9.9718,10.0595,187600.0
2008-06-02 10:05:00,13.77,13.79,13.71,13.72,138800.0,10.0595,10.0741,10.0156,10.023,138800.0
2008-06-02 10:10:00,13.71,13.72,13.68,13.68,52400.0,10.0156,10.023,9.9937,9.9937,52400.0
2008-06-02 10:15:00,13.68,13.69,13.65,13.65,75400.0,9.9937,10.001,9.9718,9.9718,75400.0
2008-06-02 10:20:00,13.65,13.69,13.64,13.66,117800.0,9.9718,10.001,9.9645,9.9791,117800.0
2008-06-02 10:25:00,13.66,13.66,13.63,13.63,111200.0,9.9791,9.9791,9.9572,9.9572,111200.0
2008-06-02 10:30:00,13.63,13.63,13.6,13.6,82200.0,9.9572,9.9572,9.9353,9.9353,82200.0
2008-06-02 10:35:00,13.61,13.62,13.59,13.59,58200.0,9.9426,9.9499,9.928,9.928,58200.0
2008-06-02 10:40:00,13.6,13.61,13.58,13.58,128800.0,9.9353,9.9426,9.9207,9.9207,128800.0
2008-06-02 10:45:00,13.58,13.61,13.58,13.6,77200.0,9.9207,9.9426,9.9207,9.9353,77200.0
2008-06-02 10:50:00,13.6,13.62,13.59,13.6,103600.0,9.9353,9.9499,9.928,9.9353,103600.0
2008-06-02 10:55:00,13.6,13.61,13.58,13.58,86000.0,9.9353,9.9426,9.9207,9.9207,86000.0
2008-06-02 11:00:00,13.58,13.6,13.56,13.56,93400.0,9.9207,9.9353,9.9061,9.9061,93400.0
2008-06-02 11:05:00,13.56,13.56,13.55,13.55,124200.0,9.9061,9.9061,9.8988,9.8988,124200.0
2008-06-02 11:10:00,13.55,13.58,13.55,13.58,113800.0,9.8988,9.9207,9.8988,9.9207,113800.0
2008-06-02 11:15:00,13.57,13.62,13.56,13.59,84200.0,9.9134,9.9499,9.9061,9.928,84200.0
2008-06-02 11:20:00,13.59,13.59,13.56,13.57,44800.0,9.928,9.928,9.9061,9.9134,44800.0
2008-06-02 11:25:00,13.57,13.58,13.55,13.57,171000.0,9.9134,9.9207,9.8988,9.9134,171000.0
2008-06-02 11:30:00,13.57,13.59,13.55,13.58,89200.0,9.9134,9.928,9.8988,9.9207,89200.0
2008-06-02 11:35:00,13.58,13.59,13.53,13.54,108800.0,9.9207,9.928,9.8842,9.8915,108800.0
2008-06-02 11:40:00,13.54,13.55,13.54,13.54,49400.0,9.8915,9.8988,9.8915,9.8915,49400.0
2008-06-02 11:45:00,13.55,13.55,13.53,13.55,40200.0,9.8988,9.8988,9.8842,9.8988,40200.0
2008-06-02 11:50:00,13.55,13.56,13.54,13.55,60400.0,9.8988,9.9061,9.8915,9.8988,60400.0
2008-06-02 11:55:00,13.56,13.56,13.54,13.54,119600.0,9.9061,9.9061,9.8915,9.8915,119600.0
2008-06-02 12:00:00,13.54,13.58,13.54,13.58,103400.0,9.8915,9.9207,9.8915,9.9207,103400.0
2008-06-02 12:05:00,13.58,13.63,13.57,13.61,210400.0,9.9207,9.9572,9.9134,9.9426,210400.0
2008-06-02 12:10:00,13.61,13.61,13.59,13.59,88200.0,9.9426,9.9426,9.928,9.928,88200.0
2008-06-02 12:15:00,13.59,13.59,13.56,13.59,74200.0,9.928,9.928,9.9061,9.928,74200.0
2008-06-02 12:20:00,13.59,13.67,13.56,13.63,176200.0,9.928,9.9864,9.9061,9.9572,176200.0
2008-06-02 12:25:00,13.63,13.63,13.6,13.6,24800.0,9.9572,9.9572,9.9353,9.9353,24800.0
2008-06-02 12:30:00,13.6,13.6,13.55,13.55,43000.0,9.9353,9.9353,9.8988,9.8988,43000.0
2008-06-02 12:35:00,13.55,13.55,13.51,13.52,121200.0,9.8988,9.8988,9.8695,9.8768,121200.0
2008-06-02 12:40:00,13.52,13.52,13.5,13.52,88000.0,9.8768,9.8768,9.8622,9.8768,88000.0
2008-06-02 12:45:00,13.52,13.52,13.5,13.51,78400.0,9.8768,9.8768,9.8622,9.8695,78400.0
2008-06-02 12:50:00,13.5,13.53,13.5,13.52,46000.0,9.8622,9.8842,9.8622,9.8768,46000.0
2008-06-02 12:55:00,13.51,13.53,13.51,13.52,23000.0,9.8695,9.8842,9.8695,9.8768,23000.0
2008-06-02 13:00:00,13.52,13.55,13.52,13.55,49000.0,9.8768,9.8988,9.8768,9.8988,49000.0
2008-06-02 13:05:00,13.55,13.56,13.53,13.56,62000.0,9.8988,9.9061,9.8842,9.9061,62000.0
2008-06-02 13:10:00,13.56,13.58,13.56,13.58,71000.0,9.9061,9.9207,9.9061,9.9207,71000.0
2008-06-02 13:15:00,13.57,13.58,13.54,13.54,108200.0,9.9134,9.9207,9.8915,9.8915,108200.0
2008-06-02 13:20:00,13.55,13.56,13.54,13.56,73200.0,9.8988,9.9061,9.8915,9.9061,73200.0
2008-06-02 13:25:00,13.56,13.58,13.55,13.58,45200.0,9.9061,9.9207,9.8988,9.9207,45200.0
2008-06-02 13:30:00,13.56,13.58,13.56,13.56,57600.0,9.9061,9.9207,9.9061,9.9061,57600.0
2008-06-02 13:35:00,13.56,13.61,13.56,13.61,97800.0,9.9061,9.9426,9.9061,9.9426,97800.0
2008-06-02 13:40:00,13.6,13.61,13.57,13.58,52000.0,9.9353,9.9426,9.9134,9.9207,52000.0
2008-06-02 13:45:00,13.59,13.59,13.56,13.58,41600.0,9.928,9.928,9.9061,9.9207,41600.0
2008-06-02 13:50:00,13.58,13.6,13.58,13.59,54000.0,9.9207,9.9353,9.9207,9.928,54000.0
2008-06-02 13:55:00,13.59,13.6,13.58,13.6,39000.0,9.928,9.9353,9.9207,9.9353,39000.0
2008-06-02 14:00:00,13.6,13.63,13.6,13.62,60600.0,9.9353,9.9572,9.9353,9.9499,60600.0
2008-06-02 14:05:00,13.63,13.68,13.62,13.65,112400.0,9.9572,9.9937,9.9499,9.9718,112400.0
2008-06-02 14:10:00,13.65,13.67,13.63,13.67,79000.0,9.9718,9.9864,9.9572,9.9864,79000.0
2008-06-02 14:15:00,13.66,13.67,13.65,13.67,45600.0,9.9791,9.9864,9.9718,9.9864,45600.0
2008-06-02 14:20:00,13.67,13.67,13.65,13.66,39800.0,9.9864,9.9864,9.9718,9.9791,39800.0
2008-06-02 14:25:00,13.67,13.67,13.65,13.67,90400.0,9.9864,9.9864,9.9718,9.9864,90400.0
2008-06-02 14:30:00,13.67,13.7,13.66,13.67,99600.0,9.9864,10.0083,9.9791,9.9864,99600.0
2008-06-02 14:35:00,13.67,13.7,13.67,13.7,70400.0,9.9864,10.0083,9.9864,10.0083,70400.0
2008-06-02 14:40:00,13.7,13.72,13.69,13.71,123400.0,10.0083,10.023,10.001,10.0156,123400.0
2008-06-02 14:45:00,13.72,13.74,13.72,13.74,105000.0,10.023,10.0376,10.023,10.0376,105000.0
2008-06-02 14:50:00,13.74,13.76,13.72,13.74,146600.0,10.0376,10.0522,10.023,10.0376,146600.0
2008-06-02 14:55:00,13.74,13.76,13.73,13.74,169400.0,10.0376,10.0522,10.0303,10.0376,169400.0
2008-06-02 15:00:00,13.74,13.75,13.73,13.75,150400.0,10.0376,10.0449,10.0303,10.0449,150400.0
2008-06-02 15:05:00,13.75,13.75,13.72,13.72,164600.0,10.0449,10.0449,10.023,10.023,164600.0
2008-06-02 15:10:00,13.72,13.76,13.72,13.72,115000.0,10.023,10.0522,10.023,10.023,115000.0
2008-06-02 15:15:00,13.72,13.74,13.71,13.74,159200.0,10.023,10.0376,10.0156,10.0376,159200.0
2008-06-02 15:20:00,13.74,13.74,13.72,13.73,165800.0,10.0376,10.0376,10.023,10.0303,165800.0
2008-06-02 15:25:00,13.74,13.79,13.73,13.76,209400.0,10.0376,10.0741,10.0303,10.0522,209400.0
2008-06-02 15:30:00,13.76,13.79,13.76,13.77,119800.0,10.0522,10.0741,10.0522,10.0595,119800.0
2008-06-02 15:35:00,13.77,13.78,13.76,13.76,158400.0,10.0595,10.0668,10.0522,10.0522,158400.0
2008-06-02 15:40:00,13.76,13.77,13.74,13.77,110800.0,10.0522,10.0595,10.0376,10.0595,110800.0
2008-06-02 15:45:00,13.77,13.8,13.77,13.79,133400.0,10.0595,10.0814,10.0595,10.0741,133400.0
2008-06-02 15:50:00,13.79,13.8,13.78,13.8,196400.0,10.0741,10.0814,10.0668,10.0814,196400.0
2008-06-02 15:55:00,13.8,13.8,13.77,13.78,211400.0,10.0814,10.0814,10.0595,10.0668,211400.0
2008-06-03 09:30:00,13.81,13.84,13.77,13.8,126200.0,10.0887,10.1106,10.0595,10.0814,126200.0
2008-06-03 09:35:00,13.81,13.81,13.7,13.7,103400.0,10.0887,10.0887,10.0083,10.0083,103400.0
2008-06-03 09:40:00,13.7,13.72,13.68,13.69,92800.0,10.0083,10.023,9.9937,10.001,92800.0
2008-06-03 09:45:00,13.69,13.71,13.65,13.7,120400.0,10.001,10.0156,9.9718,10.0083,120400.0
2008-06-03 09:50:00,13.7,13.71,13.66,13.66,60200.0,10.0083,10.0156,9.9791,9.9791,60200.0
2008-06-03 09:55:00,13.67,13.68,13.63,13.63,65800.0,9.9864,9.9937,9.9572,9.9572,65800.0
2008-06-03 10:00:00,13.64,13.7,13.64,13.7,97800.0,9.9645,10.0083,9.9645,10.0083,97800.0
2008-06-03 10:05:00,13.7,13.7,13.67,13.67,96800.0,10.0083,10.0083,9.9864,9.9864,96800.0
2008-06-03 10:10:00,13.68,13.71,13.68,13.7,139800.0,9.9937,10.0156,9.9937,10.0083,139800.0
2008-06-03 10:15:00,13.7,13.7,13.63,13.65,194000.0,10.0083,10.0083,9.9572,9.9718,194000.0
2008-06-03 10:20:00,13.65,13.65,13.62,13.63,97200.0,9.9718,9.9718,9.9499,9.9572,97200.0
2008-06-03 10:25:00,13.63,13.67,13.63,13.63,52000.0,9.9572,9.9864,9.9572,9.9572,52000.0
2008-06-03 10:30:00,13.64,13.65,13.63,13.63,59200.0,9.9645,9.9718,9.9572,9.9572,59200.0
2008-06-03 10:35:00,13.64,13.65,13.63,13.63,43000.0,9.9645,9.9718,9.9572,9.9572,43000.0
2008-06-03 10:40:00,13.63,13.68,13.62,13.65,114000.0,9.9572,9.9937,9.9499,9.9718,114000.0
2008-06-03 10:45:00,13.64,13.65,13.62,13.65,51600.0,9.9645,9.9718,9.9499,9.9718,51600.0
2008-06-03 10:50:00,13.65,13.69,13.65,13.68,66000.0,9.9718,10.001,9.9718,9.9937,66000.0
2008-06-03 10:55:00,13.68,13.69,13.65,13.67,71600.0,9.9937,10.001,9.9718,9.9864,71600.0
2008-06-03 11:00:00,13.67,13.71,13.65,13.66,84400.0,9.9864,10.0156,9.9718,9.9791,84400.0
2008-06-03 11:05:00,13.65,13.7,13.65,13.65,45600.0,9.9718,10.0083,9.9718,9.9718,45600.0
2008-06-03 11:10:00,13.65,13.66,13.64,13.65,67000.0,9.9718,9.9791,9.9645,9.9718,67000.0
2008-06-03 11:15:00,13.65,13.7,13.64,13.68,79600.0,9.9718,10.0083,9.9645,9.9937,79600.0
2008-06-03 11:20:00,13.68,13.71,13.68,13.7,66600.0,9.9937,10.0156,9.9937,10.0083,66600.0
2008-06-03 11:25:00,13.7,13.71,13.69,13.7,38800.0,10.0083,10.0156,10.001,10.0083,38800.0
2008-06-03 11:30:00,13.7,13.71,13.68,13.68,52800.0,10.0083,10.0156,9.9937,9.9937,52800.0
2008-06-03 11:35:00,13.68,13.7,13.68,13.7,22400.0,9.9937,10.0083,9.9937,10.0083,22400.0
2008-06-03 11:40:00,13.7,13.72,13.7,13.72,36400.0,10.0083,10.023,10.0083,10.023,36400.0
2008-06-03 11:45:00,13.72,13.72,13.7,13.7,50000.0,10.023,10.023,10.0083,10.0083,50000.0
2008-06-03 11:50:00,13.71,13.71,13.69,13.71,44600.0,10.0156,10.0156,10.001,10.0156,44600.0
2008-06-03 11:55:00,13.71,13.72,13.7,13.71,40800.0,10.0156,10.023,10.0083,10.0156,40800.0
2008-06-03 12:00:00,13.71,13.72,13.69,13.7,82200.0,10.0156,10.023,10.001,10.0083,82200.0
2008-06-03 12:05:00,13.69,13.71,13.69,13.69,48200.0,10.001,10.0156,10.001,10.001,48200.0
2008-06-03 12:10:00,13.69,13.69,13.68,13.68,40600.0,10.001,10.001,9.9937,9.9937,40600.0
2008-06-03 12:15:00,13.69,13.69,13.68,13.68,44400.0,10.001,10.001,9.9937,9.9937,44400.0
2008-06-03 12:20:00,13.68,13.7,13.67,13.69,34600.0,9.9937,10.0083,9.9864,10.001,34600.0
2008-06-03 12:25:00,13.69,13.69,13.65,13.67,74000.0,10.001,10.001,9.9718,9.9864,74000.0
2008-06-03 12:30:00,13.67,13.67,13.65,13.67,42600.0,9.9864,9.9864,9.9718,9.9864,42600.0
2008-06-03 12:35:00,13.67,13.67,13.65,13.65,30600.0,9.9864,9.9864,9.9718,9.9718,30600.0
2008-06-03 12:40:00,13.66,13.66,13.64,13.64,52000.0,9.9791,9.9791,9.9645,9.9645,52000.0
2008-06-03 12:45:00,13.63,13.63,13.61,13.61,50600.0,9.9572,9.9572,9.9426,9.9426,50600.0
2008-06-03 12:50:00,13.61,13.63,13.61,13.62,54400.0,9.9426,9.9572,9.9426,9.9499,54400.0
2008-06-03 12:55:00,13.62,13.63,13.6,13.61,29800.0,9.9499,9.9572,9.9353,9.9426,29800.0
2008-06-03 13:00:00,13.61,13.62,13.6,13.61,65600.0,9.9426,9.9499,9.9353,9.9426,65600.0
2008-06-03 13:05:00,13.61,13.65,13.6,13.63,94400.0,9.9426,9.9718,9.9353,9.9572,94400.0
2008-06-03 13:10:00,13.63,13.66,13.63,13.66,48200.0,9.9572,9.9791,9.9572,9.9791,48200.0
2008-06-03 13:15:00,13.66,13.69,13.65,13.69,63600.0,9.9791,10.001,9.9718,10.001,63600.0
2008-06-03 13:20:00,13.69,13.7,13.69,13.7,58400.0,10.001,10.0083,10.001,10.0083,58400.0
2008-06-03 13:25:00,13.7,13.7,13.65,13.65,115000.0,10.0083,10.0083,9.9718,9.9718,115000.0
2008-06-03 13:30:00,13.66,13.66,13.6,13.62,145400.0,9.9791,9.9791,9.9353,9.9499,145400.0
2008-06-03 13:35:00,13.61,13.63,13.61,13.63,77600.0,9.9426,9.9572,9.9426,9.9572,77600.0
2008-06-03 13:40:00,13.62,13.66,13.61,13.65,86000.0,9.9499,9.9791,9.9426,9.9718,86000.0
2008-06-03 13:45:00,13.65,13.65,13.6,13.6,93000.0,9.9718,9.9718,9.9353,9.9353,93000.0
2008-06-03 13:50:00,13.61,13.61,13.55,13.59,88600.0,9.9426,9.9426,9.8988,9.928,88600.0
2008-06-03 13:55:00,13.59,13.61,13.55,13.6,85600.0,9.928,9.9426,9.8988,9.9353,85600.0
2008-06-03 14:00:00,13.6,13.6,13.59,13.59,45000.0,9.9353,9.9353,9.928,9.928,45000.0
2008-06-03 14:05:00,13.58,13.59,13.54,13.58,91200.0,9.9207,9.928,9.8915,9.9207,91200.0
2008-06-03 14:10:00,13.58,13.6,13.57,13.58,44000.0,9.9207,9.9353,9.9134,9.9207,44000.0
2008-06-03 14:15:00,13.58,13.58,13.56,13.56,63400.0,9.9207,9.9207,9.9061,9.9061,63400.0
2008-06-03 14:20:00,13.56,13.56,13.53,13.56,70800.0,9.9061,9.9061,9.8842,9.9061,70800.0
2008-06-03 14:25:00,13.56,13.56,13.53,13.55,87800.0,9.9061,9.9061,9.8842,9.8988,87800.0
2008-06-03 14:30:00,13.55,13.59,13.54,13.54,65600.0,9.8988,9.928,9.8915,9.8915,65600.0
2008-06-03 14:35:00,13.54,13.6,13.54,13.57,91600.0,9.8915,9.9353,9.8915,9.9134,91600.0
2008-06-03 14:40:00,13.58,13.6,13.57,13.58,63200.0,9.9207,9.9353,9.9134,9.9207,63200.0
2008-06-03 14:45:00,13.59,13.62,13.58,13.62,85000.0,9.928,9.9499,9.9207,9.9499,85000.0
2008-06-03 14:50:00,13.62,13.62,13.56,13.56,68600.0,9.9499,9.9499,9.9061,9.9061,68600.0
2008-06-03 14:55:00,13.56,13.58,13.55,13.56,71800.0,9.9061,9.9207,9.8988,9.9061,71800.0
2008-06-03 15:00:00,13.56,13.63,13.55,13.6,164400.0,9.9061,9.9572,9.8988,9.9353,164400.0
2008-06-03 15:05:00,13.6,13.65,13.6,13.62,258800.0,9.9353,9.9718,9.9353,9.9499,258800.0
2008-06-03 15:10:00,13.62,13.64,13.6,13.6,132000.0,9.9499,9.9645,9.9353,9.9353,132000.0
2008-06-03 15:15:00,13.61,13.61,13.56,13.56,95800.0,9.9426,9.9426,9.9061,9.9061,95800.0
2008-06-03 15:20:00,13.56,13.61,13.56,13.6,88400.0,9.9061,9.9426,9.9061,9.9353,88400.0
2008-06-03 15:25:00,13.59,13.65,13.59,13.64,151000.0,9.928,9.9718,9.928,9.9645,151000.0
2008-06-03 15:30:00,13.63,13.68,13.6,13.65,131800.0,9.9572,9.9937,9.9353,9.9718,131800.0
2008-06-03 15:35:00,13.66,13.67,13.63,13.65,109400.0,9.9791,9.9864,9.9572,9.9718,109400.0
2008-06-03 15:40:00,13.65,13.67,13.62,13.63,130600.0,9.9718,9.9864,9.9499,9.9572,130600.0
2008-06-03 15:45:00,13.63,13.65,13.63,13.65,85600.0,9.9572,9.9718,9.9572,9.9718,85600.0
2008-06-03 15:50:00,13.65,13.68,13.63,13.68,138000.0,9.9718,9.9937,9.9572,9.9937,138000.0
2008-06-03 15:55:00,13.68,13.68,13.65,13.65,137800.0,9.9937,9.9937,9.9718,9.9718,137800.0
2008-06-04 09:30:00,13.61,13.76,13.61,13.74,125200.0,9.9426,10.0522,9.9426,10.0376,125200.0
2008-06-04 09:35:00,13.74,13.76,13.65,13.68,49400.0,10.0376,10.0522,9.9718,9.9937,49400.0
2008-06-04 09:40:00,13.68,13.73,13.67,13.7,86400.0,9.9937,10.0303,9.9864,10.0083,86400.0
2008-06-04 09:45:00,13.7,13.76,13.69,13.76,129000.0,10.0083,10.0522,10.001,10.0522,129000.0
2008-06-04 09:50:00,13.75,13.76,13.68,13.71,96600.0,10.0449,10.0522,9.9937,10.0156,96600.0
2008-06-04 09:55:00,13.7,13.71,13.65,13.66,46000.0,10.0083,10.0156,9.9718,9.9791,46000.0
2008-06-04 10:00:00,13.66,13.68,13.6,13.65,100600.0,9.9791,9.9937,9.9353,9.9718,100600.0
2008-06-04 10:05:00,13.65,13.69,13.62,13.68,91000.0,9.9718,10.001,9.9499,9.9937,91000.0
2008-06-04 10:10:00,13.68,13.68,13.65,13.68,56000.0,9.9937,9.9937,9.9718,9.9937,56000.0
2008-06-04 10:15:00,13.68,13.69,13.65,13.67,99000.0,9.9937,10.001,9.9718,9.9864,99000.0
2008-06-04 10:20:00,13.65,13.66,13.63,13.65,103200.0,9.9718,9.9791,9.9572,9.9718,103200.0
2008-06-04 10:25:00,13.65,13.68,13.65,13.67,69800.0,9.9718,9.9937,9.9718,9.9864,69800.0
2008-06-04 10:30:00,13.67,13.68,13.65,13.66,72200.0,9.9864,9.9937,9.9718,9.9791,72200.0
2008-06-04 10:35:00,13.65,13.72,13.61,13.67,282400.0,9.9718,10.023,9.9426,9.9864,282400.0
2008-06-04 10:40:00,13.67,13.72,13.64,13.72,97600.0,9.9864,10.023,9.9645,10.023,97600.0
2008-06-04 10:45:00,13.72,13.77,13.71,13.76,385600.0,10.023,10.0595,10.0156,10.0522,385600.0
2008-06-04 10:50:00,13.76,13.82,13.75,13.81,140000.0,10.0522,10.096,10.0449,10.0887,140000.0
2008-06-04 10:55:00,13.81,13.85,13.8,13.84,131000.0,10.0887,10.1179,10.0814,10.1106,131000.0
2008-06-04 11:00:00,13.84,13.88,13.83,13.87,231400.0,10.1106,10.1398,10.1033,10.1325,231400.0
2008-06-04 11:05:00,13.86,13.9,13.86,13.9,89800.0,10.1252,10.1545,10.1252,10.1545,89800.0
2008-06-04 11:10:00,13.9,13.92,13.88,13.88,84600.0,10.1545,10.1691,10.1398,10.1398,84600.0
2008-06-04 11:15:00,13.88,13.9,13.87,13.89,258400.0,10.1398,10.1545,10.1325,10.1471,258400.0
2008-06-04 11:20:00,13.89,13.91,13.88,13.91,149200.0,10.1471,10.1618,10.1398,10.1618,149200.0
2008-06-04 11:25:00,13.92,13.92,13.88,13.89,342200.0,10.1691,10.1691,10.1398,10.1471,342200.0
2008-06-04 11:30:00,13.9,13.9,13.88,13.9,50400.0,10.1545,10.1545,10.1398,10.1545,50400.0
2008-06-04 11:35:00,13.9,13.9,13.88,13.89,80400.0,10.1545,10.1545,10.1398,10.1471,80400.0
2008-06-04 11:40:00,13.89,13.9,13.88,13.89,71000.0,10.1471,10.1545,10.1398,10.1471,71000.0
2008-06-04 11:45:00,13.89,13.9,13.88,13.89,38400.0,10.1471,10.1545,10.1398,10.1471,38400.0
2008-06-04 11:50:00,13.88,13.92,13.75,13.92,79800.0,10.1398,10.1691,10.0449,10.1691,79800.0
2008-06-04 11:55:00,13.92,13.92,13.9,13.9,43800.0,10.1691,10.1691,10.1545,10.1545,43800.0
2008-06-04 12:00:00,13.9,13.91,13.88,13.88,26800.0,10.1545,10.1618,10.1398,10.1398,26800.0
2008-06-04 12:05:00,13.88,13.88,13.87,13.88,22000.0,10.1398,10.1398,10.1325,10.1398,22000.0
2008-06-04 12:10:00,13.88,13.91,13.88,13.91,41000.0,10.1398,10.1618,10.1398,10.1618,41000.0
2008-06-04 12:15:00,13.91,13.91,13.9,13.91,44200.0,10.1618,10.1618,10.1545,10.1618,44200.0
2008-06-04 12:20:00,13.91,13.91,13.9,13.9,24200.0,10.1618,10.1618,10.1545,10.1545,24200.0
2008-06-04 12:25:00,13.9,13.9,13.88,13.88,36400.0,10.1545,10.1545,10.1398,10.1398,36400.0
2008-06-04 12:30:00,13.88,13.89,13.87,13.87,35200.0,10.1398,10.1471,10.1325,10.1325,35200.0
2008-06-04 12:35:00,13.87,13.87,13.81,13.84,49600.0,10.1325,10.1325,10.0887,10.1106,49600.0
2008-06-04 12:40:00,13.84,13.86,13.83,13.85,79600.0,10.1106,10.1252,10.1033,10.1179,79600.0
2008-06-04 12:45:00,13.85,13.87,13.83,13.85,217600.0,10.1179,10.1325,10.1033,10.1179,217600.0
2008-06-04 12:50:00,13.85,13.87,13.84,13.84,61200.0,10.1179,10.1325,10.1106,10.1106,61200.0
2008-06-04 12:55:00,13.84,13.84,13.8,13.81,73800.0,10.1106,10.1106,10.0814,10.0887,73800.0
2008-06-04 13:00:00,13.81,13.83,13.8,13.81,55200.0,10.0887,10.1033,10.0814,10.0887,55200.0
2008-06-04 13:05:00,13.81,13.81,13.74,13.75,84400.0,10.0887,10.0887,10.0376,10.0449,84400.0
2008-06-04 13:10:00,13.76,13.8,13.76,13.8,43800.0,10.0522,10.0814,10.0522,10.0814,43800.0
2008-06-04 13:15:00,13.81,13.81,13.8,13.8,25800.0,10.0887,10.0887,10.0814,10.0814,25800.0
2008-06-04 13:20:00,13.8,13.81,13.79,13.8,31800.0,10.0814,10.0887,10.0741,10.0814,31800.0
2008-06-04 13:25:00,13.8,13.85,13.8,13.84,29200.0,10.0814,10.1179,10.0814,10.1106,29200.0
2008-06-04 13:30:00,13.83,13.85,13.83,13.85,236400.0,10.1033,10.1179,10.1033,10.1179,236400.0
2008-06-04 13:35:00,13.85,13.85,13.84,13.84,22400.0,10.1179,10.1179,10.1106,10.1106,22400.0
2008-06-04 13:40:00,13.84,13.86,13.84,13.84,42400.0,10.1106,10.1252,10.1106,10.1106,42400.0
2008-06-04 13:45:00,13.83,13.84,13.82,13.83,81800.0,10.1033,10.1106,10.096,10.1033,81800.0
2008-06-04 13:50:00,13.83,13.87,13.83,13.85,43800.0,10.1033,10.1325,10.1033,10.1179,43800.0
2008-06-04 13:55:00,13.85,13.87,13.85,13.87,38000.0,10.1179,10.1325,10.1179,10.1325,38000.0
2008-06-04 14:00:00,13.87,13.87,13.86,13.87,31000.0,10.1325,10.1325,10.1252,10.1325,31000.0
2008-06-04 14:05:00,13.87,13.88,13.85,13.85,58800.0,10.1325,10.1398,10.1179,10.1179,58800.0
2008-06-04 14:10:00,13.84,13.85,13.79,13.8,69800.0,10.1106,10.1179,10.0741,10.0814,69800.0
2008-06-04 14:15:00,13.8,13.81,13.72,13.73,189600.0,10.0814,10.0887,10.023,10.0303,189600.0
2008-06-04 14:20:00,13.73,13.8,13.71,13.79,72800.0,10.0303,10.0814,10.0156,10.0741,72800.0
2008-06-04 14:25:00,13.79,13.79,13.77,13.79,158200.0,10.0741,10.0741,10.0595,10.0741,158200.0
2008-06-04 14:30:00,13.79,13.82,13.77,13.81,77200.0,10.0741,10.096,10.0595,10.0887,77200.0
2008-06-04 14:35:00,13.81,13.84,13.81,13.83,45400.0,10.0887,10.1106,10.0887,10.1033,45400.0
2008-06-04 14:40:00,13.83,13.86,13.83,13.84,66000.0,10.1033,10.1252,10.1033,10.1106,66000.0
2008-06-04 14:45:00,13.84,13.84,13.79,13.81,186200.0,10.1106,10.1106,10.0741,10.0887,186200.0
2008-06-04 14:50:00,13.81,13.84,13.79,13.81,137600.0,10.0887,10.1106,10.0741,10.0887,137600.0
2008-06-04 14:55:00,13.81,13.81,13.79,13.8,113000.0,10.0887,10.0887,10.0741,10.0814,113000.0
2008-06-04 15:00:00,13.8,13.82,13.79,13.81,116400.0,10.0814,10.096,10.0741,10.0887,116400.0
2008-06-04 15:05:00,13.81,13.83,13.8,13.82,95400.0,10.0887,10.1033,10.0814,10.096,95400.0
2008-06-04 15:10:00,13.82,13.84,13.8,13.83,155400.0,10.096,10.1106,10.0814,10.1033,155400.0
2008-06-04 15:15:00,13.82,13.88,13.81,13.86,199600.0,10.096,10.1398,10.0887,10.1252,199600.0
2008-06-04 15:20:00,13.87,13.9,13.84,13.89,139600.0,10.1325,10.1545,10.1106,10.1471,139600.0
2008-06-04 15:25:00,13.9,13.9,13.87,13.88,265400.0,10.1545,10.1545,10.1325,10.1398,265400.0
2008-06-04 15:30:00,13.88,13.88,13.84,13.85,211400.0,10.1398,10.1398,10.1106,10.1179,211400.0
2008-06-04 15:35:00,13.85,13.86,13.84,13.85,115800.0,10.1179,10.1252,10.1106,10.1179,115800.0
2008-06-04 15:40:00,13.85,13.85,13.83,13.83,127800.0,10.1179,10.1179,10.1033,10.1033,127800.0
2008-06-04 15:45:00,13.83,13.9,13.83,13.89,273400.0,10.1033,10.1545,10.1033,10.1471,273400.0
2008-06-04 15:50:00,13.88,13.9,13.86,13.86,248800.0,10.1398,10.1545,10.1252,10.1252,248800.0
2008-06-04 15:55:00,13.86,13.87,13.85,13.87,151400.0,10.1252,10.1325,10.1179,10.1325,151400.0
2008-06-05 09:30:00,13.89,14.0,13.89,13.98,226400.0,10.1471,10.2275,10.1471,10.2129,226400.0
2008-06-05 09:35:00,13.99,14.0,13.97,13.99,122000.0,10.2202,10.2275,10.2056,10.2202,122000.0
2008-06-05 09:40:00,13.99,14.04,13.97,14.04,275400.0,10.2202,10.2567,10.2056,10.2567,275400.0
2008-06-05 09:45:00,14.03,14.12,14.03,14.12,248800.0,10.2494,10.3152,10.2494,10.3152,248800.0
2008-06-05 09:50:00,14.11,14.12,14.06,14.08,198400.0,10.3079,10.3152,10.2713,10.2859,198400.0
2008-06-05 09:55:00,14.08,14.13,14.05,14.13,196000.0,10.2859,10.3225,10.264,10.3225,196000.0
2008-06-05 10:00:00,14.12,14.13,14.05,14.11,233800.0,10.3152,10.3225,10.264,10.3079,233800.0
2008-06-05 10:05:00,14.1,14.16,14.1,14.14,107200.0,10.3006,10.3444,10.3006,10.3298,107200.0
2008-06-05 10:10:00,14.13,14.15,14.12,14.13,132400.0,10.3225,10.3371,10.3152,10.3225,132400.0
2008-06-05 10:15:00,14.13,14.17,14.13,14.17,157800.0,10.3225,10.3517,10.3225,10.3517,157800.0
2008-06-05 10:20:00,14.17,14.18,14.13,14.13,107800.0,10.3517,10.359,10.3225,10.3225,107800.0
2008-06-05 10:25:00,14.14,14.17,14.12,14.17,115800.0,10.3298,10.3517,10.3152,10.3517,115800.0
2008-06-05 10:30:00,14.16,14.19,14.15,14.18,129800.0,10.3444,10.3663,10.3371,10.359,129800.0
2008-06-05 10:35:00,14.18,14.2,14.18,14.19,110800.0,10.359,10.3736,10.359,10.3663,110800.0
2008-06-05 10:40:00,14.19,14.21,14.19,14.21,105400.0,10.3663,10.3809,10.3663,10.3809,105400.0
2008-06-05 10:45:00,14.21,14.24,14.2,14.22,182400.0,10.3809,10.4028,10.3736,10.3882,182400.0
2008-06-05 10:50:00,14.22,14.24,14.21,14.24,70400.0,10.3882,10.4028,10.3809,10.4028,70400.0
2008-06-05 10:55:00,14.23,14.24,14.19,14.2,130200.0,10.3955,10.4028,10.3663,10.3736,130200.0
2008-06-05 11:00:00,14.2,14.22,14.19,14.22,79600.0,10.3736,10.3882,10.3663,10.3882,79600.0
2008-06-05 11:05:00,14.22,14.22,14.15,14.15,172200.0,10.3882,10.3882,10.3371,10.3371,172200.0
2008-06-05 11:10:00,14.15,14.18,14.13,14.13,97400.0,10.3371,10.359,10.3225,10.3225,97400.0
2008-06-05 11:15:00,14.14,14.16,14.13,14.15,109000.0,10.3298,10.3444,10.3225,10.3371,109000.0
2008-06-05 11:20:00,14.15,14.15,14.13,14.13,83800.0,10.3371,10.3371,10.3225,10.3225,83800.0
2008-06-05 11:25:00,14.13,14.19,14.13,14.19,49800.0,10.3225,10.3663,10.3225,10.3663,49800.0
2008-06-05 11:30:00,14.18,14.2,14.15,14.15,61200.0,10.359,10.3736,10.3371,10.3371,61200.0
2008-06-05 11:35:00,14.15,14.17,14.15,14.15,63600.0,10.3371,10.3517,10.3371,10.3371,63600.0
2008-06-05 11:40:00,14.15,14.15,14.11,14.11,127000.0,10.3371,10.3371,10.3079,10.3079,127000.0
2008-06-05 11:45:00,14.11,14.13,14.11,14.11,84800.0,10.3079,10.3225,10.3079,10.3079,84800.0
2008-06-05 11:50:00,14.11,14.11,14.1,14.1,44400.0,10.3079,10.3079,10.3006,10.3006,44400.0
2008-06-05 11:55:00,14.1,14.11,14.1,14.1,42600.0,10.3006,10.3079,10.3006,10.3006,42600.0
2008-06-05 12:00:00,14.1,14.15,14.1,14.13,121000.0,10.3006,10.3371,10.3006,10.3225,121000.0
2008-06-05 12:05:00,14.13,14.13,14.11,14.12,39400.0,10.3225,10.3225,10.3079,10.3152,39400.0
2008-06-05 12:10:00,14.12,14.12,14.1,14.12,87200.0,10.3152,10.3152,10.3006,10.3152,87200.0
2008-06-05 12:15:00,14.11,14.12,14.1,14.1,59200.0,10.3079,10.3152,10.3006,10.3006,59200.0
2008-06-05 12:20:00,14.11,14.13,14.1,14.12,103400.0,10.3079,10.3225,10.3006,10.3152,103400.0
2008-06-05 12:25:00,14.12,14.15,14.11,14.15,71600.0,10.3152,10.3371,10.3079,10.3371,71600.0
2008-06-05 12:30:00,14.15,14.17,14.15,14.17,61400.0,10.3371,10.3517,10.3371,10.3517,61400.0
2008-06-05 12:35:00,14.16,14.17,14.15,14.16,46600.0,10.3444,10.3517,10.3371,10.3444,46600.0
2008-06-05 12:40:00,14.17,14.17,14.13,14.13,75600.0,10.3517,10.3517,10.3225,10.3225,75600.0
2008-06-05 12:45:00,14.13,14.13,14.12,14.12,75000.0,10.3225,10.3225,10.3152,10.3152,75000.0
2008-06-05 12:50:00,14.12,14.12,14.1,14.1,69800.0,10.3152,10.3152,10.3006,10.3006,69800.0
2008-06-05 12:55:00,14.1,14.13,14.1,14.13,51400.0,10.3006,10.3225,10.3006,10.3225,51400.0
2008-06-05 13:00:00,14.13,14.13,14.11,14.11,72800.0,10.3225,10.3225,10.3079,10.3079,72800.0
2008-06-05 13:05:00,14.11,14.11,14.1,14.1,77200.0,10.3079,10.3079,10.3006,10.3006,77200.0
2008-06-05 13:10:00,14.1,14.11,14.08,14.08,124000.0,10.3006,10.3079,10.2859,10.2859,124000.0
2008-06-05 13:15:00,14.08,14.09,14.07,14.08,81200.0,10.2859,10.2933,10.2786,10.2859,81200.0
2008-06-05 13:20:00,14.08,14.11,14.07,14.09,154000.0,10.2859,10.3079,10.2786,10.2933,154000.0
2008-06-05 13:25:00,14.1,14.12,14.09,14.1,112400.0,10.3006,10.3152,10.2933,10.3006,112400.0
2008-06-05 13:30:00,14.1,14.12,14.1,14.1,58200.0,10.3006,10.3152,10.3006,10.3006,58200.0
2008-06-05 13:35:00,14.1,14.12,14.1,14.11,40600.0,10.3006,10.3152,10.3006,10.3079,40600.0
2008-06-05 13:40:00,14.12,14.15,14.1,14.14,113400.0,10.3152,10.3371,10.3006,10.3298,113400.0
2008-06-05 13:45:00,14.13,14.15,14.12,14.12,41000.0,10.3225,10.3371,10.3152,10.3152,41000.0
2008-06-05 13:50:00,14.12,14.12,14.1,14.1,50200.0,10.3152,10.3152,10.3006,10.3006,50200.0
2008-06-05 13:55:00,14.1,14.11,14.1,14.11,49400.0,10.3006,10.3079,10.3006,10.3079,49400.0
2008-06-05 14:00:00,14.11,14.12,14.1,14.1,79600.0,10.3079,10.3152,10.3006,10.3006,79600.0
2008-06-05 14:05:00,14.1,14.12,14.1,14.11,56600.0,10.3006,10.3152,10.3006,10.3079,56600.0
2008-06-05 14:10:00,14.11,14.12,14.11,14.11,48600.0,10.3079,10.3152,10.3079,10.3079,48600.0
2008-06-05 14:15:00,14.11,14.12,14.1,14.12,48000.0,10.3079,10.3152,10.3006,10.3152,48000.0
2008-06-05 14:20:00,14.12,14.12,14.06,14.06,270600.0,10.3152,10.3152,10.2713,10.2713,270600.0
2008-06-05 14:25:00,14.06,14.09,14.05,14.06,175800.0,10.2713,10.2933,10.264,10.2713,175800.0
2008-06-05 14:30:00,14.06,14.08,14.05,14.06,74600.0,10.2713,10.2859,10.264,10.2713,74600.0
2008-06-05 14:35:00,14.07,14.1,14.07,14.09,78800.0,10.2786,10.3006,10.2786,10.2933,78800.0
2008-06-05 14:40:00,14.09,14.1,14.06,14.09,84600.0,10.2933,10.3006,10.2713,10.2933,84600.0
2008-06-05 14:45:00,14.09,14.14,14.09,14.13,108400.0,10.2933,10.3298,10.2933,10.3225,108400.0
2008-06-05 14:50:00,14.13,14.13,14.1,14.11,81600.0,10.3225,10.3225,10.3006,10.3079,81600.0
2008-06-05 14:55:00,14.11,14.11,14.08,14.09,116600.0,10.3079,10.3079,10.2859,10.2933,116600.0
2008-06-05 15:00:00,14.08,14.09,14.08,14.09,100000.0,10.2859,10.2933,10.2859,10.2933,100000.0
2008-06-05 15:05:00,14.08,14.13,14.08,14.13,324800.0,10.2859,10.3225,10.2859,10.3225,324800.0
2008-06-05 15:10:00,14.12,14.17,14.11,14.15,120000.0,10.3152,10.3517,10.3079,10.3371,120000.0
2008-06-05 15:15:00,14.15,14.17,14.15,14.17,69800.0,10.3371,10.3517,10.3371,10.3517,69800.0
2008-06-05 15:20:00,14.17,14.18,14.15,14.18,92800.0,10.3517,10.359,10.3371,10.359,92800.0
2008-06-05 15:25:00,14.18,14.19,14.17,14.17,115400.0,10.359,10.3663,10.3517,10.3517,115400.0
2008-06-05 15:30:00,14.17,14.19,14.16,14.18,114000.0,10.3517,10.3663,10.3444,10.359,114000.0
2008-06-05 15:35:00,14.18,14.22,14.18,14.2,207000.0,10.359,10.3882,10.359,10.3736,207000.0
2008-06-05 15:40:00,14.2,14.22,14.18,14.21,240400.0,10.3736,10.3882,10.359,10.3809,240400.0
2008-06-05 15:45:00,14.21,14.23,14.2,14.23,165200.0,10.3809,10.3955,10.3736,10.3955,165200.0
2008-06-05 15:50:00,14.22,14.24,14.2,14.2,250600.0,10.3882,10.4028,10.3736,10.3736,250600.0
2008-06-05 15:55:00,14.2,14.22,14.19,14.19,355800.0,10.3736,10.3882,10.3663,10.3663,355800.0
2008-06-06 09:30:00,14.12,14.13,13.83,13.89,326200.0,10.3152,10.3225,10.1033,10.1471,326200.0
2008-06-06 09:35:00,13.9,13.97,13.88,13.95,186400.0,10.1545,10.2056,10.1398,10.191,186400.0
2008-06-06 09:40:00,13.95,13.98,13.87,13.87,200400.0,10.191,10.2129,10.1325,10.1325,200400.0
2008-06-06 09:45:00,13.88,14.0,13.88,13.96,265400.0,10.1398,10.2275,10.1398,10.1983,265400.0
2008-06-06 09:50:00,13.96,14.03,13.9,14.02,135400.0,10.1983,10.2494,10.1545,10.2421,135400.0
2008-06-06 09:55:00,14.02,14.03,13.95,14.01,120000.0,10.2421,10.2494,10.191,10.2348,120000.0
2008-06-06 10:00:00,14.01,14.01,13.95,13.96,187200.0,10.2348,10.2348,10.191,10.1983,187200.0
2008-06-06 10:05:00,13.96,13.98,13.9,13.97,151000.0,10.1983,10.2129,10.1545,10.2056,151000.0
2008-06-06 10:10:00,13.97,13.97,13.94,13.95,70000.0,10.2056,10.2056,10.1837,10.191,70000.0
2008-06-06 10:15:00,13.95,13.97,13.9,13.96,104600.0,10.191,10.2056,10.1545,10.1983,104600.0
2008-06-06 10:20:00,13.96,13.99,13.94,13.97,102400.0,10.1983,10.2202,10.1837,10.2056,102400.0
2008-06-06 10:25:00,13.98,13.99,13.92,13.93,96600.0,10.2129,10.2202,10.1691,10.1764,96600.0
2008-06-06 10:30:00,13.93,13.97,13.9,13.96,77800.0,10.1764,10.2056,10.1545,10.1983,77800.0
2008-06-06 10:35:00,13.97,13.97,13.9,13.94,98400.0,10.2056,10.2056,10.1545,10.1837,98400.0
2008-06-06 10:40:00,13.94,13.96,13.9,13.94,90200.0,10.1837,10.1983,10.1545,10.1837,90200.0
2008-06-06 10:45:00,13.93,13.99,13.93,13.99,95000.0,10.1764,10.2202,10.1764,10.2202,95000.0
2008-06-06 10:50:00,13.99,13.99,13.94,13.97,62200.0,10.2202,10.2202,10.1837,10.2056,62200.0
2008-06-06 10:55:00,13.97,13.97,13.92,13.93,61200.0,10.2056,10.2056,10.1691,10.1764,61200.0
2008-06-06 11:00:00,13.93,13.94,13.9,13.9,54400.0,10.1764,10.1837,10.1545,10.1545,54400.0
2008-06-06 11:05:00,13.9,13.9,13.83,13.86,133400.0,10.1545,10.1545,10.1033,10.1252,133400.0
2008-06-06 11:10:00,13.86,13.9,13.86,13.88,86000.0,10.1252,10.1545,10.1252,10.1398,86000.0
2008-06-06 11:15:00,13.88,13.92,13.88,13.9,68400.0,10.1398,10.1691,10.1398,10.1545,68400.0
2008-06-06 11:20:00,13.9,13.94,13.9,13.91,85200.0,10.1545,10.1837,10.1545,10.1618,85200.0
2008-06-06 11:25:00,13.91,13.97,13.9,13.94,239200.0,10.1618,10.2056,10.1545,10.1837,239200.0
2008-06-06 11:30:00,13.94,13.95,13.92,13.94,80000.0,10.1837,10.191,10.1691,10.1837,80000.0
2008-06-06 11:35:00,13.94,14.01,13.93,13.99,113400.0,10.1837,10.2348,10.1764,10.2202,113400.0
2008-06-06 11:40:00,13.99,14.0,13.97,13.98,130400.0,10.2202,10.2275,10.2056,10.2129,130400.0
2008-06-06 11:45:00,13.98,14.03,13.97,13.99,88000.0,10.2129,10.2494,10.2056,10.2202,88000.0
2008-06-06 11:50:00,13.99,14.01,13.99,14.01,57800.0,10.2202,10.2348,10.2202,10.2348,57800.0
2008-06-06 11:55:00,14.0,14.0,13.97,13.99,49800.0,10.2275,10.2275,10.2056,10.2202,49800.0
2008-06-06 12:00:00,13.99,13.99,13.96,13.97,72800.0,10.2202,10.2202,10.1983,10.2056,72800.0
2008-06-06 12:05:00,13.97,13.99,13.96,13.97,104000.0,10.2056,10.2202,10.1983,10.2056,104000.0
2008-06-06 12:10:00,13.97,13.99,13.96,13.96,75200.0,10.2056,10.2202,10.1983,10.1983,75200.0
2008-06-06 12:15:00,13.95,13.99,13.92,13.95,97000.0,10.191,10.2202,10.1691,10.191,97000.0
2008-06-06 12:20:00,13.95,13.96,13.91,13.96,63600.0,10.191,10.1983,10.1618,10.1983,63600.0
2008-06-06 12:25:00,13.96,13.96,13.94,13.95,55600.0,10.1983,10.1983,10.1837,10.191,55600.0
2008-06-06 12:30:00,13.95,13.97,13.94,13.96,51000.0,10.191,10.2056,10.1837,10.1983,51000.0
2008-06-06 12:35:00,13.96,13.98,13.95,13.97,51800.0,10.1983,10.2129,10.191,10.2056,51800.0
2008-06-06 12:40:00,13.97,13.97,13.95,13.96,44400.0,10.2056,10.2056,10.191,10.1983,44400.0
2008-06-06 12:45:00,13.96,14.0,13.96,13.99,34400.0,10.1983,10.2275,10.1983,10.2202,34400.0
2008-06-06 12:50:00,13.99,13.99,13.93,13.93,74000.0,10.2202,10.2202,10.1764,10.1764,74000.0
2008-06-06 12:55:00,13.93,13.93,13.9,13.93,68800.0,10.1764,10.1764,10.1545,10.1764,68800.0
2008-06-06 13:00:00,13.93,13.94,13.88,13.9,117200.0,10.1764,10.1837,10.1398,10.1545,117200.0
2008-06-06 13:05:00,13.9,13.92,13.88,13.88,84200.0,10.1545,10.1691,10.1398,10.1398,84200.0
2008-06-06 13:10:00,13.88,13.92,13.88,13.9,72800.0,10.1398,10.1691,10.1398,10.1545,72800.0
2008-06-06 13:15:00,13.9,13.92,13.88,13.88,110600.0,10.1545,10.1691,10.1398,10.1398,110600.0
2008-06-06 13:20:00,13.88,13.94,13.88,13.94,104200.0,10.1398,10.1837,10.1398,10.1837,104200.0
2008-06-06 13:25:00,13.94,13.95,13.9,13.9,52800.0,10.1837,10.191,10.1545,10.1545,52800.0
2008-06-06 13:30:00,13.9,13.95,13.88,13.94,75800.0,10.1545,10.191,10.1398,10.1837,75800.0
2008-06-06 13:35:00,13.94,13.97,13.91,13.91,75200.0,10.1837,10.2056,10.1618,10.1618,75200.0
2008-06-06 13:40:00,13.92,13.94,13.9,13.92,74000.0,10.1691,10.1837,10.1545,10.1691,74000.0
2008-06-06 13:45:00,13.92,13.94,13.91,13.94,55600.0,10.1691,10.1837,10.1618,10.1837,55600.0
2008-06-06 13:50:00,13.94,13.94,13.88,13.9,117600.0,10.1837,10.1837,10.1398,10.1545,117600.0
2008-06-06 13:55:00,13.91,13.92,13.88,13.88,104200.0,10.1618,10.1691,10.1398,10.1398,104200.0
2008-06-06 14:00:00,13.88,13.88,13.86,13.86,80800.0,10.1398,10.1398,10.1252,10.1252,80800.0
2008-06-06 14:05:00,13.86,13.88,13.83,13.84,97600.0,10.1252,10.1398,10.1033,10.1106,97600.0
2008-06-06 14:10:00,13.84,13.86,13.8,13.81,284800.0,10.1106,10.1252,10.0814,10.0887,284800.0
2008-06-06 14:15:00,13.81,13.81,13.78,13.79,110400.0,10.0887,10.0887,10.0668,10.0741,110400.0
2008-06-06 14:20:00,13.79,13.81,13.78,13.79,96000.0,10.0741,10.0887,10.0668,10.0741,96000.0
2008-06-06 14:25:00,13.79,13.81,13.77,13.8,116200.0,10.0741,10.0887,10.0595,10.0814,116200.0
2008-06-06 14:30:00,13.8,13.82,13.77,13.78,174800.0,10.0814,10.096,10.0595,10.0668,174800.0
2008-06-06 14:35:00,13.78,13.79,13.74,13.76,89400.0,10.0668,10.0741,10.0376,10.0522,89400.0
2008-06-06 14:40:00,13.76,13.8,13.74,13.77,219200.0,10.0522,10.0814,10.0376,10.0595,219200.0
2008-06-06 14:45:00,13.77,13.78,13.76,13.76,61400.0,10.0595,10.0668,10.0522,10.0522,61400.0
2008-06-06 14:50:00,13.76,13.79,13.74,13.76,136800.0,10.0522,10.0741,10.0376,10.0522,136800.0
2008-06-06 14:55:00,13.76,13.78,13.75,13.76,61600.0,10.0522,10.0668,10.0449,10.0522,61600.0
2008-06-06 15:00:00,13.76,13.78,13.76,13.77,200600.0,10.0522,10.0668,10.0522,10.0595,200600.0
2008-06-06 15:05:00,13.77,13.81,13.76,13.81,214200.0,10.0595,10.0887,10.0522,10.0887,214200.0
2008-06-06 15:10:00,13.81,13.85,13.8,13.8,142000.0,10.0887,10.1179,10.0814,10.0814,142000.0
2008-06-06 15:15:00,13.81,13.81,13.76,13.76,225400.0,10.0887,10.0887,10.0522,10.0522,225400.0
2008-06-06 15:20:00,13.76,13.78,13.76,13.77,335400.0,10.0522,10.0668,10.0522,10.0595,335400.0
2008-06-06 15:25:00,13.77,13.78,13.72,13.72,292800.0,10.0595,10.0668,10.023,10.023,292800.0
2008-06-06 15:30:00,13.72,13.74,13.65,13.67,353800.0,10.023,10.0376,9.9718,9.9864,353800.0
2008-06-06 15:35:00,13.66,13.72,13.65,13.67,376800.0,9.9791,10.023,9.9718,9.9864,376800.0
2008-06-06 15:40:00,13.68,13.68,13.63,13.65,348800.0,9.9937,9.9937,9.9572,9.9718,348800.0
2008-06-06 15:45:00,13.65,13.69,13.63,13.66,317400.0,9.9718,10.001,9.9572,9.9791,317400.0
2008-06-06 15:50:00,13.66,13.7,13.65,13.67,552800.0,9.9791,10.0083,9.9718,9.9864,552800.0
2008-06-06 15:55:00,13.67,13.68,13.65,13.65,421000.0,9.9864,9.9937,9.9718,9.9718,421000.0
2008-06-09 09:30:00,13.7,13.76,13.69,13.7,142200.0,10.0083,10.0522,10.001,10.0083,142200.0
2008-06-09 09:35:00,13.7,13.72,13.68,13.69,88800.0,10.0083,10.023,9.9937,10.001,88800.0
2008-06-09 09:40:00,13.7,13.7,13.65,13.68,176200.0,10.0083,10.0083,9.9718,9.9937,176200.0
2008-06-09 09:45:00,13.68,13.69,13.63,13.65,137600.0,9.9937,10.001,9.9572,9.9718,137600.0
2008-06-09 09:50:00,13.65,13.68,13.63,13.67,159000.0,9.9718,9.9937,9.9572,9.9864,159000.0
2008-06-09 09:55:00,13.65,13.68,13.65,13.68,558800.0,9.9718,9.9937,9.9718,9.9937,558800.0
2008-06-09 10:00:00,13.67,13.71,13.65,13.65,260400.0,9.9864,10.0156,9.9718,9.9718,260400.0
2008-06-09 10:05:00,13.66,13.69,13.65,13.68,199000.0,9.9791,10.001,9.9718,9.9937,199000.0
2008-06-09 10:10:00,13.68,13.74,13.66,13.74,134600.0,9.9937,10.0376,9.9791,10.0376,134600.0
2008-06-09 10:15:00,13.73,13.78,13.71,13.71,143000.0,10.0303,10.0668,10.0156,10.0156,143000.0
2008-06-09 10:20:00,13.71,13.72,13.67,13.7,113600.0,10.0156,10.023,9.9864,10.0083,113600.0
2008-06-09 10:25:00,13.69,13.71,13.65,13.66,105000.0,10.001,10.0156,9.9718,9.9791,105000.0
2008-06-09 10:30:00,13.65,13.69,13.65,13.68,141600.0,9.9718,10.001,9.9718,9.9937,141600.0
2008-06-09 10:35:00,13.68,13.68,13.65,13.65,114400.0,9.9937,9.9937,9.9718,9.9718,114400.0
2008-06-09 10:40:00,13.65,13.67,13.65,13.65,83400.0,9.9718,9.9864,9.9718,9.9718,83400.0
2008-06-09 10:45:00,13.65,13.66,13.63,13.63,150000.0,9.9718,9.9791,9.9572,9.9572,150000.0
2008-06-09 10:50:00,13.63,13.63,13.61,13.62,93600.0,9.9572,9.9572,9.9426,9.9499,93600.0
2008-06-09 10:55:00,13.62,13.63,13.61,13.63,47800.0,9.9499,9.9572,9.9426,9.9572,47800.0
2008-06-09 11:00:00,13.63,13.65,13.63,13.64,52200.0,9.9572,9.9718,9.9572,9.9645,52200.0
2008-06-09 11:05:00,13.64,13.64,13.63,13.64,19600.0,9.9645,9.9645,9.9572,9.9645,19600.0
2008-06-09 11:10:00,13.64,13.69,13.63,13.69,234400.0,9.9645,10.001,9.9572,10.001,234400.0
2008-06-09 11:15:00,13.68,13.71,13.68,13.7,66800.0,9.9937,10.0156,9.9937,10.0083,66800.0
2008-06-09 11:20:00,13.7,13.73,13.7,13.73,32200.0,10.0083,10.0303,10.0083,10.0303,32200.0
2008-06-09 11:25:00,13.72,13.72,13.71,13.71,16800.0,10.023,10.023,10.0156,10.0156,16800.0
2008-06-09 11:30:00,13.72,13.72,13.7,13.71,45400.0,10.023,10.023,10.0083,10.0156,45400.0
2008-06-09 11:35:00,13.7,13.71,13.68,13.68,96000.0,10.0083,10.0156,9.9937,9.9937,96000.0
2008-06-09 11:40:00,13.68,13.7,13.66,13.66,98400.0,9.9937,10.0083,9.9791,9.9791,98400.0
2008-06-09 11:45:00,13.67,13.68,13.66,13.67,48800.0,9.9864,9.9937,9.9791,9.9864,48800.0
2008-06-09 11:50:00,13.67,13.67,13.66,13.66,30400.0,9.9864,9.9864,9.9791,9.9791,30400.0
2008-06-09 11:55:00,13.66,13.66,13.65,13.65,35000.0,9.9791,9.9791,9.9718,9.9718,35000.0
2008-06-09 12:00:00,13.65,13.66,13.64,13.65,86600.0,9.9718,9.9791,9.9645,9.9718,86600.0
2008-06-09 12:05:00,13.65,13.65,13.63,13.65,80800.0,9.9718,9.9718,9.9572,9.9718,80800.0
2008-06-09 12:10:00,13.65,13.66,13.65,13.65,19000.0,9.9718,9.9791,9.9718,9.9718,19000.0
2008-06-09 12:15:00,13.66,13.66,13.65,13.65,12800.0,9.9791,9.9791,9.9718,9.9718,12800.0
2008-06-09 12:20:00,13.65,13.65,13.65,13.65,23800.0,9.9718,9.9718,9.9718,9.9718,23800.0
2008-06-09 12:25:00,13.65,13.66,13.65,13.65,10800.0,9.9718,9.9791,9.9718,9.9718,10800.0
2008-06-09 12:30:00,13.65,13.66,13.65,13.65,16000.0,9.9718,9.9791,9.9718,9.9718,16000.0
2008-06-09 12:35:00,13.65,13.66,13.65,13.66,20200.0,9.9718,9.9791,9.9718,9.9791,20200.0
2008-06-09 12:40:00,13.66,13.67,13.65,13.65,92200.0,9.9791,9.9864,9.9718,9.9718,92200.0
2008-06-09 12:45:00,13.65,13.67,13.65,13.65,69200.0,9.9718,9.9864,9.9718,9.9718,69200.0
2008-06-09 12:50:00,13.67,13.69,13.66,13.68,18200.0,9.9864,10.001,9.9791,9.9937,18200.0
2008-06-09 12:55:00,13.68,13.69,13.66,13.67,38600.0,9.9937,10.001,9.9791,9.9864,38600.0
2008-06-09 13:00:00,13.67,13.67,13.65,13.65,53400.0,9.9864,9.9864,9.9718,9.9718,53400.0
2008-06-09 13:05:00,13.65,13.65,13.63,13.65,52600.0,9.9718,9.9718,9.9572,9.9718,52600.0
2008-06-09 13:10:00,13.65,13.65,13.65,13.65,39600.0,9.9718,9.9718,9.9718,9.9718,39600.0
2008-06-09 13:15:00,13.65,13.65,13.62,13.63,91800.0,9.9718,9.9718,9.9499,9.9572,91800.0
2008-06-09 13:20:00,13.63,13.63,13.61,13.62,38800.0,9.9572,9.9572,9.9426,9.9499,38800.0
2008-06-09 13:25:00,13.62,13.65,13.61,13.63,134400.0,9.9499,9.9718,9.9426,9.9572,134400.0
2008-06-09 13:30:00,13.63,13.63,13.62,13.63,27600.0,9.9572,9.9572,9.9499,9.9572,27600.0
2008-06-09 13:35:00,13.63,13.65,13.63,13.65,40000.0,9.9572,9.9718,9.9572,9.9718,40000.0
2008-06-09 13:40:00,13.65,13.65,13.62,13.63,108400.0,9.9718,9.9718,9.9499,9.9572,108400.0
2008-06-09 13:45:00,13.63,13.65,13.62,13.63,107000.0,9.9572,9.9718,9.9499,9.9572,107000.0
2008-06-09 13:50:00,13.63,13.63,13.6,13.61,193000.0,9.9572,9.9572,9.9353,9.9426,193000.0
2008-06-09 13:55:00,13.61,13.61,13.57,13.57,328000.0,9.9426,9.9426,9.9134,9.9134,328000.0
2008-06-09 14:00:00,13.57,13.58,13.55,13.56,391600.0,9.9134,9.9207,9.8988,9.9061,391600.0
2008-06-09 14:05:00,13.56,13.58,13.53,13.56,605200.0,9.9061,9.9207,9.8842,9.9061,605200.0
2008-06-09 14:10:00,13.57,13.6,13.56,13.58,385400.0,9.9134,9.9353,9.9061,9.9207,385400.0
2008-06-09 14:15:00,13.58,13.59,13.57,13.58,325000.0,9.9207,9.928,9.9134,9.9207,325000.0
2008-06-09 14:20:00,13.58,13.59,13.56,13.59,556000.0,9.9207,9.928,9.9061,9.928,556000.0
2008-06-09 14:25:00,13.59,13.62,13.58,13.6,381600.0,9.928,9.9499,9.9207,9.9353,381600.0
2008-06-09 14:30:00,13.6,13.6,13.52,13.53,547000.0,9.9353,9.9353,9.8768,9.8842,547000.0
2008-06-09 14:35:00,13.53,13.56,13.53,13.56,499400.0,9.8842,9.9061,9.8842,9.9061,499400.0
2008-06-09 14:40:00,13.56,13.56,13.51,13.52,458000.0,9.9061,9.9061,9.8695,9.8768,458000.0
2008-06-09 14:45:00,13.52,13.52,13.49,13.51,558800.0,9.8768,9.8768,9.8549,9.8695,558800.0
2008-06-09 14:50:00,13.51,13.51,13.47,13.47,429000.0,9.8695,9.8695,9.8403,9.8403,429000.0
2008-06-09 14:55:00,13.47,13.51,13.47,13.48,340400.0,9.8403,9.8695,9.8403,9.8476,340400.0
2008-06-09 15:00:00,13.48,13.49,13.45,13.46,392800.0,9.8476,9.8549,9.8257,9.833,392800.0
2008-06-09 15:05:00,13.45,13.46,13.43,13.44,340600.0,9.8257,9.833,9.8111,9.8184,340600.0
2008-06-09 15:10:00,13.44,13.47,13.44,13.46,222800.0,9.8184,9.8403,9.8184,9.833,222800.0
2008-06-09 15:15:00,13.46,13.47,13.45,13.46,288000.0,9.833,9.8403,9.8257,9.833,288000.0
2008-06-09 15:20:00,13.46,13.48,13.43,13.46,585000.0,9.833,9.8476,9.8111,9.833,585000.0
2008-06-09 15:25:00,13.46,13.49,13.45,13.48,421400.0,9.833,9.8549,9.8257,9.8476,421400.0
2008-06-09 15:30:00,13.48,13.5,13.47,13.49,408600.0,9.8476,9.8622,9.8403,9.8549,408600.0
2008-06-09 15:35:00,13.49,13.51,13.49,13.49,245600.0,9.8549,9.8695,9.8549,9.8549,245600.0
2008-06-09 15:40:00,13.5,13.59,13.49,13.59,440800.0,9.8622,9.928,9.8549,9.928,440800.0
2008-06-09 15:45:00,13.58,13.62,13.58,13.62,364400.0,9.9207,9.9499,9.9207,9.9499,364400.0
2008-06-09 15:50:00,13.61,13.65,13.6,13.64,464000.0,9.9426,9.9718,9.9353,9.9645,464000.0
2008-06-09 15:55:00,13.63,13.69,13.63,13.68,691000.0,9.9572,10.001,9.9572,9.9937,691000.0
2008-06-10 09:30:00,13.58,13.65,13.58,13.6,89000.0,9.9207,9.9718,9.9207,9.9353,89000.0
2008-06-10 09:35:00,13.6,13.63,13.59,13.62,83600.0,9.9353,9.9572,9.928,9.9499,83600.0
2008-06-10 09:40:00,13.62,13.66,13.62,13.65,102600.0,9.9499,9.9791,9.9499,9.9718,102600.0
2008-06-10 09:45:00,13.65,13.65,13.62,13.62,70200.0,9.9718,9.9718,9.9499,9.9499,70200.0
2008-06-10 09:50:00,13.63,13.65,13.62,13.64,83200.0,9.9572,9.9718,9.9499,9.9645,83200.0
2008-06-10 09:55:00,13.63,13.67,13.63,13.65,124800.0,9.9572,9.9864,9.9572,9.9718,124800.0
2008-06-10 10:00:00,13.65,13.67,13.64,13.65,138400.0,9.9718,9.9864,9.9645,9.9718,138400.0
2008-06-10 10:05:00,13.65,13.65,13.64,13.65,163600.0,9.9718,9.9718,9.9645,9.9718,163600.0
2008-06-10 10:10:00,13.65,13.67,13.64,13.67,146600.0,9.9718,9.9864,9.9645,9.9864,146600.0
2008-06-10 10:15:00,13.66,13.71,13.65,13.71,136600.0,9.9791,10.0156,9.9718,10.0156,136600.0
2008-06-10 10:20:00,13.71,13.71,13.69,13.71,144600.0,10.0156,10.0156,10.001,10.0156,144600.0
2008-06-10 10:25:00,13.7,13.72,13.65,13.65,131400.0,10.0083,10.023,9.9718,9.9718,131400.0
2008-06-10 10:30:00,13.65,13.65,13.62,13.62,80200.0,9.9718,9.9718,9.9499,9.9499,80200.0
2008-06-10 10:35:00,13.62,13.62,13.58,13.58,111400.0,9.9499,9.9499,9.9207,9.9207,111400.0
2008-06-10 10:40:00,13.58,13.63,13.57,13.63,93800.0,9.9207,9.9572,9.9134,9.9572,93800.0
2008-06-10 10:45:00,13.63,13.65,13.63,13.64,32400.0,9.9572,9.9718,9.9572,9.9645,32400.0
2008-06-10 10:50:00,13.64,13.65,13.61,13.65,77000.0,9.9645,9.9718,9.9426,9.9718,77000.0
2008-06-10 10:55:00,13.64,13.68,13.62,13.64,91800.0,9.9645,9.9937,9.9499,9.9645,91800.0
2008-06-10 11:00:00,13.64,13.68,13.58,13.61,95400.0,9.9645,9.9937,9.9207,9.9426,95400.0
2008-06-10 11:05:00,13.61,13.61,13.57,13.6,227000.0,9.9426,9.9426,9.9134,9.9353,227000.0
2008-06-10 11:10:00,13.6,13.6,13.59,13.59,66000.0,9.9353,9.9353,9.928,9.928,66000.0
2008-06-10 11:15:00,13.59,13.61,13.59,13.6,61000.0,9.928,9.9426,9.928,9.9353,61000.0
2008-06-10 11:20:00,13.6,13.6,13.59,13.6,49800.0,9.9353,9.9353,9.928,9.9353,49800.0
2008-06-10 11:25:00,13.6,13.62,13.58,13.59,190400.0,9.9353,9.9499,9.9207,9.928,190400.0
2008-06-10 11:30:00,13.59,13.62,13.59,13.62,108000.0,9.928,9.9499,9.928,9.9499,108000.0
2008-06-10 11:35:00,13.61,13.63,13.6,13.63,56400.0,9.9426,9.9572,9.9353,9.9572,56400.0
2008-06-10 11:40:00,13.63,13.68,13.63,13.68,52200.0,9.9572,9.9937,9.9572,9.9937,52200.0
2008-06-10 11:45:00,13.67,13.72,13.67,13.7,125400.0,9.9864,10.023,9.9864,10.0083,125400.0
2008-06-10 11:50:00,13.7,13.7,13.65,13.66,78000.0,10.0083,10.0083,9.9718,9.9791,78000.0
2008-06-10 11:55:00,13.65,13.69,13.64,13.69,110600.0,9.9718,10.001,9.9645,10.001,110600.0
2008-06-10 12:00:00,13.69,13.69,13.62,13.65,78400.0,10.001,10.001,9.9499,9.9718,78400.0
2008-06-10 12:05:00,13.65,13.69,13.65,13.65,66800.0,9.9718,10.001,9.9718,9.9718,66800.0
2008-06-10 12:10:00,13.65,13.72,13.65,13.7,87000.0,9.9718,10.023,9.9718,10.0083,87000.0
2008-06-10 12:15:00,13.7,13.71,13.67,13.69,67400.0,10.0083,10.0156,9.9864,10.001,67400.0
2008-06-10 12:20:00,13.7,13.74,13.68,13.72,59800.0,10.0083,10.0376,9.9937,10.023,59800.0
2008-06-10 12:25:00,13.72,13.72,13.7,13.72,41600.0,10.023,10.023,10.0083,10.023,41600.0
2008-06-10 12:30:00,13.72,13.74,13.71,13.73,78600.0,10.023,10.0376,10.0156,10.0303,78600.0
2008-06-10 12:35:00,13.72,13.74,13.72,13.74,53400.0,10.023,10.0376,10.023,10.0376,53400.0
2008-06-10 12:40:00,13.74,13.76,13.72,13.72,64800.0,10.0376,10.0522,10.023,10.023,64800.0
2008-06-10 12:45:00,13.72,13.74,13.72,13.73,33000.0,10.023,10.0376,10.023,10.0303,33000.0
2008-06-10 12:50:00,13.74,13.76,13.72,13.76,65400.0,10.0376,10.0522,10.023,10.0522,65400.0
2008-06-10 12:55:00,13.76,13.77,13.74,13.74,52200.0,10.0522,10.0595,10.0376,10.0376,52200.0
2008-06-10 13:00:00,13.75,13.75,13.72,13.74,42200.0,10.0449,10.0449,10.023,10.0376,42200.0
2008-06-10 13:05:00,13.74,13.76,13.72,13.74,41400.0,10.0376,10.0522,10.023,10.0376,41400.0
2008-06-10 13:10:00,13.74,13.84,13.74,13.83,167000.0,10.0376,10.1106,10.0376,10.1033,167000.0
2008-06-10 13:15:00,13.83,13.84,13.8,13.81,115400.0,10.1033,10.1106,10.0814,10.0887,115400.0
2008-06-10 13:20:00,13.81,13.81,13.78,13.79,75000.0,10.0887,10.0887,10.0668,10.0741,75000.0
2008-06-10 13:25:00,13.79,13.83,13.78,13.83,92600.0,10.0741,10.1033,10.0668,10.1033,92600.0
2008-06-10 13:30:00,13.82,13.82,13.77,13.78,64000.0,10.096,10.096,10.0595,10.0668,64000.0
2008-06-10 13:35:00,13.77,13.78,13.77,13.78,76800.0,10.0595,10.0668,10.0595,10.0668,76800.0
2008-06-10 13:40:00,13.78,13.79,13.75,13.77,66000.0,10.0668,10.0741,10.0449,10.0595,66000.0
2008-06-10 13:45:00,13.77,13.79,13.75,13.77,52800.0,10.0595,10.0741,10.0449,10.0595,52800.0
2008-06-10 13:50:00,13.77,13.81,13.77,13.78,60600.0,10.0595,10.0887,10.0595,10.0668,60600.0
2008-06-10 13:55:00,13.78,13.79,13.76,13.78,66200.0,10.0668,10.0741,10.0522,10.0668,66200.0
2008-06-10 14:00:00,13.78,13.78,13.72,13.72,79600.0,10.0668,10.0668,10.023,10.023,79600.0
2008-06-10 14:05:00,13.72,13.74,13.71,13.72,85600.0,10.023,10.0376,10.0156,10.023,85600.0
2008-06-10 14:10:00,13.73,13.73,13.72,13.73,49600.0,10.0303,10.0303,10.023,10.0303,49600.0
2008-06-10 14:15:00,13.73,13.74,13.69,13.7,63800.0,10.0303,10.0376,10.001,10.0083,63800.0
2008-06-10 14:20:00,13.7,13.75,13.7,13.75,89000.0,10.0083,10.0449,10.0083,10.0449,89000.0
2008-06-10 14:25:00,13.75,13.79,13.74,13.77,100200.0,10.0449,10.0741,10.0376,10.0595,100200.0
2008-06-10 14:30:00,13.77,13.77,13.74,13.76,63800.0,10.0595,10.0595,10.0376,10.0522,63800.0
2008-06-10 14:35:00,13.75,13.77,13.74,13.77,67600.0,10.0449,10.0595,10.0376,10.0595,67600.0
2008-06-10 14:40:00,13.76,13.79,13.76,13.78,85200.0,10.0522,10.0741,10.0522,10.0668,85200.0
2008-06-10 14:45:00,13.78,13.79,13.76,13.78,50800.0,10.0668,10.0741,10.0522,10.0668,50800.0
2008-06-10 14:50:00,13.78,13.78,13.74,13.75,73400.0,10.0668,10.0668,10.0376,10.0449,73400.0
2008-06-10 14:55:00,13.75,13.78,13.74,13.76,88800.0,10.0449,10.0668,10.0376,10.0522,88800.0
2008-06-10 15:00:00,13.76,13.78,13.74,13.74,88400.0,10.0522,10.0668,10.0376,10.0376,88400.0
2008-06-10 15:05:00,13.74,13.76,13.73,13.74,59800.0,10.0376,10.0522,10.0303,10.0376,59800.0
2008-06-10 15:10:00,13.74,13.75,13.72,13.75,71800.0,10.0376,10.0449,10.023,10.0449,71800.0
2008-06-10 15:15:00,13.74,13.75,13.71,13.73,89200.0,10.0376,10.0449,10.0156,10.0303,89200.0
2008-06-10 15:20:00,13.73,13.74,13.72,13.74,113400.0,10.0303,10.0376,10.023,10.0376,113400.0
2008-06-10 15:25:00,13.74,13.76,13.74,13.74,73400.0,10.0376,10.0522,10.0376,10.0376,73400.0
2008-06-10 15:30:00,13.74,13.76,13.72,13.72,97200.0,10.0376,10.0522,10.023,10.023,97200.0
2008-06-10 15:35:00,13.72,13.75,13.72,13.74,98200.0,10.023,10.0449,10.023,10.0376,98200.0
2008-06-10 15:40:00,13.74,13.74,13.7,13.71,171600.0,10.0376,10.0376,10.0083,10.0156,171600.0
2008-06-10 15:45:00,13.71,13.74,13.71,13.72,89800.0,10.0156,10.0376,10.0156,10.023,89800.0
2008-06-10 15:50:00,13.72,13.76,13.72,13.76,119400.0,10.023,10.0522,10.023,10.0522,119400.0
2008-06-10 15:55:00,13.75,13.76,13.72,13.73,175800.0,10.0449,10.0522,10.023,10.0303,175800.0
2008-06-11 09:30:00,13.76,13.76,13.56,13.56,211800.0,10.0522,10.0522,9.9061,9.9061,211800.0
2008-06-11 09:35:00,13.58,13.58,13.55,13.57,129800.0,9.9207,9.9207,9.8988,9.9134,129800.0
2008-06-11 09:40:00,13.56,13.58,13.55,13.56,145600.0,9.9061,9.9207,9.8988,9.9061,145600.0
2008-06-11 09:45:00,13.56,13.63,13.55,13.59,82200.0,9.9061,9.9572,9.8988,9.928,82200.0
2008-06-11 09:50:00,13.58,13.6,13.56,13.56,71000.0,9.9207,9.9353,9.9061,9.9061,71000.0
2008-06-11 09:55:00,13.56,13.59,13.55,13.56,102400.0,9.9061,9.928,9.8988,9.9061,102400.0
2008-06-11 10:00:00,13.56,13.61,13.55,13.56,152600.0,9.9061,9.9426,9.8988,9.9061,152600.0
2008-06-11 10:05:00,13.56,13.59,13.5,13.51,232200.0,9.9061,9.928,9.8622,9.8695,232200.0
2008-06-11 10:10:00,13.51,13.53,13.42,13.45,293800.0,9.8695,9.8842,9.8038,9.8257,293800.0
2008-06-11 10:15:00,13.45,13.49,13.44,13.44,208600.0,9.8257,9.8549,9.8184,9.8184,208600.0
2008-06-11 10:20:00,13.44,13.44,13.39,13.4,251600.0,9.8184,9.8184,9.7819,9.7892,251600.0
2008-06-11 10:25:00,13.41,13.46,13.39,13.42,182400.0,9.7965,9.833,9.7819,9.8038,182400.0
2008-06-11 10:30:00,13.42,13.49,13.42,13.47,163800.0,9.8038,9.8549,9.8038,9.8403,163800.0
2008-06-11 10:35:00,13.47,13.49,13.44,13.47,296800.0,9.8403,9.8549,9.8184,9.8403,296800.0
2008-06-11 10:40:00,13.47,13.47,13.45,13.47,107000.0,9.8403,9.8403,9.8257,9.8403,107000.0
2008-06-11 10:45:00,13.47,13.53,13.46,13.52,92400.0,9.8403,9.8842,9.833,9.8768,92400.0
2008-06-11 10:50:00,13.52,13.55,13.5,13.55,157000.0,9.8768,9.8988,9.8622,9.8988,157000.0
2008-06-11 10:55:00,13.55,13.56,13.51,13.53,142800.0,9.8988,9.9061,9.8695,9.8842,142800.0
2008-06-11 11:00:00,13.53,13.54,13.51,13.52,85400.0,9.8842,9.8915,9.8695,9.8768,85400.0
2008-06-11 11:05:00,13.52,13.56,13.49,13.5,90000.0,9.8768,9.9061,9.8549,9.8622,90000.0
2008-06-11 11:10:00,13.51,13.56,13.51,13.55,61200.0,9.8695,9.9061,9.8695,9.8988,61200.0
2008-06-11 11:15:00,13.56,13.63,13.56,13.62,98400.0,9.9061,9.9572,9.9061,9.9499,98400.0
2008-06-11 11:20:00,13.62,13.62,13.59,13.59,72800.0,9.9499,9.9499,9.928,9.928,72800.0
2008-06-11 11:25:00,13.59,13.59,13.49,13.51,70800.0,9.928,9.928,9.8549,9.8695,70800.0
2008-06-11 11:30:00,13.49,13.54,13.47,13.47,137400.0,9.8549,9.8915,9.8403,9.8403,137400.0
2008-06-11 11:35:00,13.47,13.51,13.47,13.51,55400.0,9.8403,9.8695,9.8403,9.8695,55400.0
2008-06-11 11:40:00,13.5,13.53,13.49,13.51,64000.0,9.8622,9.8842,9.8549,9.8695,64000.0
2008-06-11 11:45:00,13.51,13.51,13.48,13.49,59200.0,9.8695,9.8695,9.8476,9.8549,59200.0
2008-06-11 11:50:00,13.49,13.52,13.46,13.5,105200.0,9.8549,9.8768,9.833,9.8622,105200.0
2008-06-11 11:55:00,13.5,13.53,13.5,13.51,47200.0,9.8622,9.8842,9.8622,9.8695,47200.0
2008-06-11 12:00:00,13.52,13.54,13.5,13.53,38000.0,9.8768,9.8915,9.8622,9.8842,38000.0
2008-06-11 12:05:00,13.53,13.54,13.51,13.54,41800.0,9.8842,9.8915,9.8695,9.8915,41800.0
2008-06-11 12:10:00,13.53,13.54,13.5,13.51,27400.0,9.8842,9.8915,9.8622,9.8695,27400.0
2008-06-11 12:15:00,13.5,13.53,13.49,13.51,28800.0,9.8622,9.8842,9.8549,9.8695,28800.0
2008-06-11 12:20:00,13.51,13.52,13.49,13.52,34000.0,9.8695,9.8768,9.8549,9.8768,34000.0
2008-06-11 12:25:00,13.52,13.52,13.45,13.46,25400.0,9.8768,9.8768,9.8257,9.833,25400.0
2008-06-11 12:30:00,13.47,13.48,13.46,13.47,55400.0,9.8403,9.8476,9.833,9.8403,55400.0
2008-06-11 12:35:00,13.47,13.48,13.45,13.47,73400.0,9.8403,9.8476,9.8257,9.8403,73400.0
2008-06-11 12:40:00,13.47,13.49,13.45,13.45,128000.0,9.8403,9.8549,9.8257,9.8257,128000.0
2008-06-11 12:45:00,13.45,13.47,13.45,13.46,65200.0,9.8257,9.8403,9.8257,9.833,65200.0
2008-06-11 12:50:00,13.46,13.48,13.45,13.47,78400.0,9.833,9.8476,9.8257,9.8403,78400.0
2008-06-11 12:55:00,13.47,13.51,13.47,13.51,91400.0,9.8403,9.8695,9.8403,9.8695,91400.0
2008-06-11 13:00:00,13.51,13.51,13.48,13.5,86400.0,9.8695,9.8695,9.8476,9.8622,86400.0
2008-06-11 13:05:00,13.49,13.5,13.48,13.5,32600.0,9.8549,9.8622,9.8476,9.8622,32600.0
2008-06-11 13:10:00,13.49,13.53,13.49,13.51,76200.0,9.8549,9.8842,9.8549,9.8695,76200.0
2008-06-11 13:15:00,13.52,13.52,13.49,13.49,26400.0,9.8768,9.8768,9.8549,9.8549,26400.0
2008-06-11 13:20:00,13.49,13.49,13.46,13.47,38000.0,9.8549,9.8549,9.833,9.8403,38000.0
2008-06-11 13:25:00,13.47,13.47,13.47,13.47,26400.0,9.8403,9.8403,9.8403,9.8403,26400.0
2008-06-11 13:30:00,13.47,13.49,13.47,13.47,31000.0,9.8403,9.8549,9.8403,9.8403,31000.0
2008-06-11 13:35:00,13.48,13.49,13.46,13.46,60400.0,9.8476,9.8549,9.833,9.833,60400.0
2008-06-11 13:40:00,13.46,13.5,13.46,13.46,39800.0,9.833,9.8622,9.833,9.833,39800.0
2008-06-11 13:45:00,13.46,13.5,13.46,13.47,54600.0,9.833,9.8622,9.833,9.8403,54600.0
2008-06-11 13:50:00,13.47,13.48,13.46,13.47,37600.0,9.8403,9.8476,9.833,9.8403,37600.0
2008-06-11 13:55:00,13.47,13.51,13.45,13.5,84600.0,9.8403,9.8695,9.8257,9.8622,84600.0
2008-06-11 14:00:00,13.5,13.53,13.46,13.49,135600.0,9.8622,9.8842,9.833,9.8549,135600.0
2008-06-11 14:05:00,13.5,13.52,13.47,13.51,76200.0,9.8622,9.8768,9.8403,9.8695,76200.0
2008-06-11 14:10:00,13.51,13.54,13.47,13.53,64400.0,9.8695,9.8915,9.8403,9.8842,64400.0
2008-06-11 14:15:00,13.53,13.54,13.52,13.54,38200.0,9.8842,9.8915,9.8768,9.8915,38200.0
2008-06-11 14:20:00,13.54,13.57,13.53,13.55,136000.0,9.8915,9.9134,9.8842,9.8988,136000.0
2008-06-11 14:25:00,13.55,13.58,13.53,13.54,124200.0,9.8988,9.9207,9.8842,9.8915,124200.0
2008-06-11 14:30:00,13.54,13.56,13.52,13.52,93200.0,9.8915,9.9061,9.8768,9.8768,93200.0
2008-06-11 14:35:00,13.52,13.52,13.49,13.52,78200.0,9.8768,9.8768,9.8549,9.8768,78200.0
2008-06-11 14:40:00,13.51,13.54,13.5,13.51,68800.0,9.8695,9.8915,9.8622,9.8695,68800.0
2008-06-11 14:45:00,13.52,13.53,13.51,13.52,57800.0,9.8768,9.8842,9.8695,9.8768,57800.0
2008-06-11 14:50:00,13.52,13.55,13.52,13.54,48800.0,9.8768,9.8988,9.8768,9.8915,48800.0
2008-06-11 14:55:00,13.54,13.55,13.51,13.51,63800.0,9.8915,9.8988,9.8695,9.8695,63800.0
2008-06-11 15:00:00,13.51,13.53,13.51,13.51,116800.0,9.8695,9.8842,9.8695,9.8695,116800.0
2008-06-11 15:05:00,13.5,13.51,13.49,13.51,75200.0,9.8622,9.8695,9.8549,9.8695,75200.0
2008-06-11 15:10:00,13.51,13.52,13.49,13.51,127000.0,9.8695,9.8768,9.8549,9.8695,127000.0
2008-06-11 15:15:00,13.5,13.51,13.47,13.47,117400.0,9.8622,9.8695,9.8403,9.8403,117400.0
2008-06-11 15:20:00,13.48,13.48,13.46,13.47,121400.0,9.8476,9.8476,9.833,9.8403,121400.0
2008-06-11 15:25:00,13.47,13.49,13.46,13.48,116600.0,9.8403,9.8549,9.833,9.8476,116600.0
2008-06-11 15:30:00,13.49,13.49,13.46,13.48,179400.0,9.8549,9.8549,9.833,9.8476,179400.0
2008-06-11 15:35:00,13.47,13.48,13.44,13.44,187600.0,9.8403,9.8476,9.8184,9.8184,187600.0
2008-06-11 15:40:00,13.44,13.46,13.41,13.41,217000.0,9.8184,9.833,9.7965,9.7965,217000.0
2008-06-11 15:45:00,13.41,13.42,13.4,13.4,219200.0,9.7965,9.8038,9.7892,9.7892,219200.0
2008-06-11 15:50:00,13.4,13.42,13.39,13.4,261200.0,9.7892,9.8038,9.7819,9.7892,261200.0
2008-06-11 15:55:00,13.4,13.4,13.36,13.38,303600.0,9.7892,9.7892,9.76,9.7746,303600.0
2008-06-12 09:30:00,13.44,13.55,13.43,13.51,204600.0,9.8184,9.8988,9.8111,9.8695,204600.0
2008-06-12 09:35:00,13.51,13.61,13.51,13.56,67400.0,9.8695,9.9426,9.8695,9.9061,67400.0
2008-06-12 09:40:00,13.59,13.68,13.56,13.67,129800.0,9.928,9.9937,9.9061,9.9864,129800.0
2008-06-12 09:45:00,13.68,13.68,13.63,13.65,336000.0,9.9937,9.9937,9.9572,9.9718,336000.0
2008-06-12 09:50:00,13.65,13.68,13.64,13.68,119800.0,9.9718,9.9937,9.9645,9.9937,119800.0
2008-06-12 09:55:00,13.68,13.69,13.63,13.63,123600.0,9.9937,10.001,9.9572,9.9572,123600.0
2008-06-12 10:00:00,13.63,13.67,13.62,13.67,102000.0,9.9572,9.9864,9.9499,9.9864,102000.0
2008-06-12 10:05:00,13.67,13.7,13.63,13.69,115000.0,9.9864,10.0083,9.9572,10.001,115000.0
2008-06-12 10:10:00,13.69,13.69,13.65,13.68,97800.0,10.001,10.001,9.9718,9.9937,97800.0
2008-06-12 10:15:00,13.67,13.69,13.66,13.68,98200.0,9.9864,10.001,9.9791,9.9937,98200.0
2008-06-12 10:20:00,13.68,13.7,13.67,13.69,177200.0,9.9937,10.0083,9.9864,10.001,177200.0
2008-06-12 10:25:00,13.69,13.77,13.68,13.77,194200.0,10.001,10.0595,9.9937,10.0595,194200.0
2008-06-12 10:30:00,13.76,13.77,13.72,13.74,144400.0,10.0522,10.0595,10.023,10.0376,144400.0
2008-06-12 10:35:00,13.73,13.78,13.71,13.77,75400.0,10.0303,10.0668,10.0156,10.0595,75400.0
2008-06-12 10:40:00,13.77,13.79,13.75,13.76,120000.0,10.0595,10.0741,10.0449,10.0522,120000.0
2008-06-12 10:45:00,13.76,13.78,13.74,13.76,172400.0,10.0522,10.0668,10.0376,10.0522,172400.0
2008-06-12 10:50:00,13.76,13.78,13.74,13.76,128000.0,10.0522,10.0668,10.0376,10.0522,128000.0
2008-06-12 10:55:00,13.76,13.76,13.72,13.74,130000.0,10.0522,10.0522,10.023,10.0376,130000.0
2008-06-12 11:00:00,13.74,13.78,13.74,13.78,80800.0,10.0376,10.0668,10.0376,10.0668,80800.0
2008-06-12 11:05:00,13.78,13.79,13.77,13.79,115400.0,10.0668,10.0741,10.0595,10.0741,115400.0
2008-06-12 11:10:00,13.79,13.81,13.78,13.8,87800.0,10.0741,10.0887,10.0668,10.0814,87800.0
2008-06-12 11:15:00,13.8,13.83,13.79,13.8,178000.0,10.0814,10.1033,10.0741,10.0814,178000.0
2008-06-12 11:20:00,13.8,13.81,13.78,13.78,111800.0,10.0814,10.0887,10.0668,10.0668,111800.0
2008-06-12 11:25:00,13.78,13.81,13.78,13.8,48200.0,10.0668,10.0887,10.0668,10.0814,48200.0
2008-06-12 11:30:00,13.81,13.83,13.8,13.8,81200.0,10.0887,10.1033,10.0814,10.0814,81200.0
2008-06-12 11:35:00,13.8,13.82,13.79,13.81,63400.0,10.0814,10.096,10.0741,10.0887,63400.0
2008-06-12 11:40:00,13.81,13.81,13.79,13.79,82600.0,10.0887,10.0887,10.0741,10.0741,82600.0
2008-06-12 11:45:00,13.79,13.81,13.79,13.8,91400.0,10.0741,10.0887,10.0741,10.0814,91400.0
2008-06-12 11:50:00,13.8,13.81,13.8,13.81,63200.0,10.0814,10.0887,10.0814,10.0887,63200.0
2008-06-12 11:55:00,13.81,13.81,13.79,13.8,97400.0,10.0887,10.0887,10.0741,10.0814,97400.0
2008-06-12 12:00:00,13.8,13.81,13.8,13.8,60400.0,10.0814,10.0887,10.0814,10.0814,60400.0
2008-06-12 12:05:00,13.8,13.85,13.8,13.84,88000.0,10.0814,10.1179,10.0814,10.1106,88000.0
2008-06-12 12:10:00,13.84,13.85,13.83,13.84,60800.0,10.1106,10.1179,10.1033,10.1106,60800.0
2008-06-12 12:15:00,13.83,13.84,13.81,13.81,55200.0,10.1033,10.1106,10.0887,10.0887,55200.0
2008-06-12 12:20:00,13.81,13.83,13.81,13.83,114600.0,10.0887,10.1033,10.0887,10.1033,114600.0
2008-06-12 12:25:00,13.83,13.84,13.81,13.81,86600.0,10.1033,10.1106,10.0887,10.0887,86600.0
2008-06-12 12:30:00,13.81,13.83,13.81,13.82,41800.0,10.0887,10.1033,10.0887,10.096,41800.0
2008-06-12 12:35:00,13.82,13.84,13.82,13.83,58400.0,10.096,10.1106,10.096,10.1033,58400.0
2008-06-12 12:40:00,13.83,13.85,13.81,13.83,59600.0,10.1033,10.1179,10.0887,10.1033,59600.0
2008-06-12 12:45:00,13.83,13.83,13.78,13.8,105200.0,10.1033,10.1033,10.0668,10.0814,105200.0
2008-06-12 12:50:00,13.8,13.81,13.76,13.76,74600.0,10.0814,10.0887,10.0522,10.0522,74600.0
2008-06-12 12:55:00,13.77,13.77,13.74,13.77,47400.0,10.0595,10.0595,10.0376,10.0595,47400.0
2008-06-12 13:00:00,13.77,13.81,13.77,13.8,94800.0,10.0595,10.0887,10.0595,10.0814,94800.0
2008-06-12 13:05:00,13.8,13.8,13.76,13.78,47400.0,10.0814,10.0814,10.0522,10.0668,47400.0
2008-06-12 13:10:00,13.78,13.78,13.72,13.77,71200.0,10.0668,10.0668,10.023,10.0595,71200.0
2008-06-12 13:15:00,13.77,13.78,13.76,13.76,38200.0,10.0595,10.0668,10.0522,10.0522,38200.0
2008-06-12 13:20:00,13.76,13.77,13.75,13.77,55600.0,10.0522,10.0595,10.0449,10.0595,55600.0
2008-06-12 13:25:00,13.77,13.79,13.77,13.78,60600.0,10.0595,10.0741,10.0595,10.0668,60600.0
2008-06-12 13:30:00,13.78,13.8,13.76,13.76,77200.0,10.0668,10.0814,10.0522,10.0522,77200.0
2008-06-12 13:35:00,13.76,13.8,13.75,13.8,36000.0,10.0522,10.0814,10.0449,10.0814,36000.0
2008-06-12 13:40:00,13.8,13.8,13.78,13.79,51600.0,10.0814,10.0814,10.0668,10.0741,51600.0
2008-06-12 13:45:00,13.79,13.79,13.76,13.76,61600.0,10.0741,10.0741,10.0522,10.0522,61600.0
2008-06-12 13:50:00,13.76,13.78,13.74,13.78,69000.0,10.0522,10.0668,10.0376,10.0668,69000.0
2008-06-12 13:55:00,13.78,13.8,13.76,13.79,74400.0,10.0668,10.0814,10.0522,10.0741,74400.0
2008-06-12 14:00:00,13.79,13.79,13.74,13.74,70800.0,10.0741,10.0741,10.0376,10.0376,70800.0
2008-06-12 14:05:00,13.74,13.77,13.74,13.76,73000.0,10.0376,10.0595,10.0376,10.0522,73000.0
2008-06-12 14:10:00,13.76,13.77,13.74,13.76,63200.0,10.0522,10.0595,10.0376,10.0522,63200.0
2008-06-12 14:15:00,13.77,13.81,13.77,13.79,59600.0,10.0595,10.0887,10.0595,10.0741,59600.0
2008-06-12 14:20:00,13.79,13.81,13.79,13.8,79400.0,10.0741,10.0887,10.0741,10.0814,79400.0
2008-06-12 14:25:00,13.8,13.81,13.74,13.76,150800.0,10.0814,10.0887,10.0376,10.0522,150800.0
2008-06-12 14:30:00,13.75,13.8,13.75,13.77,54800.0,10.0449,10.0814,10.0449,10.0595,54800.0
2008-06-12 14:35:00,13.76,13.76,13.71,13.74,114800.0,10.0522,10.0522,10.0156,10.0376,114800.0
2008-06-12 14:40:00,13.74,13.76,13.72,13.74,61000.0,10.0376,10.0522,10.023,10.0376,61000.0
2008-06-12 14:45:00,13.74,13.74,13.7,13.71,146800.0,10.0376,10.0376,10.0083,10.0156,146800.0
2008-06-12 14:50:00,13.7,13.72,13.7,13.72,37800.0,10.0083,10.023,10.0083,10.023,37800.0
2008-06-12 14:55:00,13.72,13.72,13.69,13.7,210400.0,10.023,10.023,10.001,10.0083,210400.0
2008-06-12 15:00:00,13.7,13.7,13.67,13.69,148000.0,10.0083,10.0083,9.9864,10.001,148000.0
2008-06-12 15:05:00,13.69,13.71,13.67,13.68,71000.0,10.001,10.0156,9.9864,9.9937,71000.0
2008-06-12 15:10:00,13.68,13.7,13.65,13.67,77800.0,9.9937,10.0083,9.9718,9.9864,77800.0
2008-06-12 15:15:00,13.67,13.69,13.66,13.68,153000.0,9.9864,10.001,9.9791,9.9937,153000.0
2008-06-12 15:20:00,13.68,13.7,13.67,13.68,103000.0,9.9937,10.0083,9.9864,9.9937,103000.0
2008-06-12 15:25:00,13.68,13.69,13.65,13.68,188600.0,9.9937,10.001,9.9718,9.9937,188600.0
2008-06-12 15:30:00,13.68,13.71,13.67,13.7,309200.0,9.9937,10.0156,9.9864,10.0083,309200.0
2008-06-12 15:35:00,13.7,13.72,13.68,13.72,168600.0,10.0083,10.023,9.9937,10.023,168600.0
2008-06-12 15:40:00,13.72,13.72,13.69,13.72,261400.0,10.023,10.023,10.001,10.023,261400.0
2008-06-12 15:45:00,13.72,13.78,13.71,13.77,366400.0,10.023,10.0668,10.0156,10.0595,366400.0
2008-06-12 15:50:00,13.76,13.78,13.74,13.76,443000.0,10.0522,10.0668,10.0376,10.0522,443000.0
2008-06-12 15:55:00,13.76,13.78,13.75,13.76,287200.0,10.0522,10.0668,10.0449,10.0522,287200.0
2008-06-13 09:30:00,13.81,13.81,13.7,13.74,164800.0,10.0887,10.0887,10.0083,10.0376,164800.0
2008-06-13 09:35:00,13.71,13.74,13.67,13.7,161400.0,10.0156,10.0376,9.9864,10.0083,161400.0
2008-06-13 09:40:00,13.69,13.71,13.61,13.65,112400.0,10.001,10.0156,9.9426,9.9718,112400.0
2008-06-13 09:45:00,13.65,13.69,13.62,13.69,123400.0,9.9718,10.001,9.9499,10.001,123400.0
2008-06-13 09:50:00,13.69,13.79,13.69,13.78,124000.0,10.001,10.0741,10.001,10.0668,124000.0
2008-06-13 09:55:00,13.78,13.87,13.75,13.85,227400.0,10.0668,10.1325,10.0449,10.1179,227400.0
2008-06-13 10:00:00,13.85,13.88,13.81,13.88,171200.0,10.1179,10.1398,10.0887,10.1398,171200.0
2008-06-13 10:05:00,13.88,13.88,13.85,13.86,86200.0,10.1398,10.1398,10.1179,10.1252,86200.0
2008-06-13 10:10:00,13.85,13.87,13.81,13.84,118200.0,10.1179,10.1325,10.0887,10.1106,118200.0
2008-06-13 10:15:00,13.84,13.92,13.84,13.89,166200.0,10.1106,10.1691,10.1106,10.1471,166200.0
2008-06-13 10:20:00,13.89,13.95,13.89,13.95,152600.0,10.1471,10.191,10.1471,10.191,152600.0
2008-06-13 10:25:00,13.94,13.95,13.93,13.93,128000.0,10.1837,10.191,10.1764,10.1764,128000.0
2008-06-13 10:30:00,13.93,13.94,13.85,13.86,144400.0,10.1764,10.1837,10.1179,10.1252,144400.0
2008-06-13 10:35:00,13.86,13.86,13.81,13.81,69200.0,10.1252,10.1252,10.0887,10.0887,69200.0
2008-06-13 10:40:00,13.81,13.81,13.8,13.81,147200.0,10.0887,10.0887,10.0814,10.0887,147200.0
2008-06-13 10:45:00,13.81,13.83,13.81,13.83,103200.0,10.0887,10.1033,10.0887,10.1033,103200.0
2008-06-13 10:50:00,13.83,13.84,13.81,13.81,86800.0,10.1033,10.1106,10.0887,10.0887,86800.0
2008-06-13 10:55:00,13.81,13.81,13.76,13.8,309800.0,10.0887,10.0887,10.0522,10.0814,309800.0
2008-06-13 11:00:00,13.8,13.85,13.8,13.83,102600.0,10.0814,10.1179,10.0814,10.1033,102600.0
2008-06-13 11:05:00,13.83,13.85,13.81,13.81,111600.0,10.1033,10.1179,10.0887,10.0887,111600.0
2008-06-13 11:10:00,13.81,13.86,13.81,13.85,82400.0,10.0887,10.1252,10.0887,10.1179,82400.0
2008-06-13 11:15:00,13.85,13.86,13.81,13.83,86200.0,10.1179,10.1252,10.0887,10.1033,86200.0
2008-06-13 11:20:00,13.83,13.85,13.8,13.85,89200.0,10.1033,10.1179,10.0814,10.1179,89200.0
2008-06-13 11:25:00,13.85,13.88,13.83,13.87,50400.0,10.1179,10.1398,10.1033,10.1325,50400.0
2008-06-13 11:30:00,13.87,13.88,13.83,13.86,73000.0,10.1325,10.1398,10.1033,10.1252,73000.0
2008-06-13 11:35:00,13.85,13.86,13.85,13.85,50000.0,10.1179,10.1252,10.1179,10.1179,50000.0
2008-06-13 11:40:00,13.84,13.88,13.84,13.86,111800.0,10.1106,10.1398,10.1106,10.1252,111800.0
2008-06-13 11:45:00,13.86,13.88,13.83,13.84,81000.0,10.1252,10.1398,10.1033,10.1106,81000.0
2008-06-13 11:50:00,13.84,13.87,13.83,13.87,74000.0,10.1106,10.1325,10.1033,10.1325,74000.0
2008-06-13 11:55:00,13.87,13.87,13.83,13.83,62400.0,10.1325,10.1325,10.1033,10.1033,62400.0
2008-06-13 12:00:00,13.83,13.84,13.8,13.81,199600.0,10.1033,10.1106,10.0814,10.0887,199600.0
2008-06-13 12:05:00,13.81,13.83,13.8,13.81,340200.0,10.0887,10.1033,10.0814,10.0887,340200.0
2008-06-13 12:10:00,13.81,13.81,13.8,13.81,132600.0,10.0887,10.0887,10.0814,10.0887,132600.0
2008-06-13 12:15:00,13.8,13.82,13.79,13.81,366200.0,10.0814,10.096,10.0741,10.0887,366200.0
2008-06-13 12:20:00,13.81,13.81,13.78,13.78,304200.0,10.0887,10.0887,10.0668,10.0668,304200.0
2008-06-13 12:25:00,13.78,13.78,13.76,13.77,86000.0,10.0668,10.0668,10.0522,10.0595,86000.0
2008-06-13 12:30:00,13.76,13.78,13.76,13.78,59800.0,10.0522,10.0668,10.0522,10.0668,59800.0
2008-06-13 12:35:00,13.77,13.78,13.74,13.74,71200.0,10.0595,10.0668,10.0376,10.0376,71200.0
2008-06-13 12:40:00,13.74,13.75,13.72,13.74,115200.0,10.0376,10.0449,10.023,10.0376,115200.0
2008-06-13 12:45:00,13.74,13.75,13.7,13.7,898800.0,10.0376,10.0449,10.0083,10.0083,898800.0
2008-06-13 12:50:00,13.7,13.72,13.7,13.72,144800.0,10.0083,10.023,10.0083,10.023,144800.0
2008-06-13 12:55:00,13.72,13.72,13.7,13.71,58600.0,10.023,10.023,10.0083,10.0156,58600.0
2008-06-13 13:00:00,13.7,13.71,13.68,13.69,107200.0,10.0083,10.0156,9.9937,10.001,107200.0
2008-06-13 13:05:00,13.69,13.69,13.68,13.69,80600.0,10.001,10.001,9.9937,10.001,80600.0
2008-06-13 13:10:00,13.69,13.72,13.69,13.7,107000.0,10.001,10.023,10.001,10.0083,107000.0
2008-06-13 13:15:00,13.7,13.71,13.69,13.7,172200.0,10.0083,10.0156,10.001,10.0083,172200.0
2008-06-13 13:20:00,13.7,13.72,13.69,13.69,145200.0,10.0083,10.023,10.001,10.001,145200.0
2008-06-13 13:25:00,13.69,13.71,13.68,13.68,103000.0,10.001,10.0156,9.9937,9.9937,103000.0
2008-06-13 13:30:00,13.68,13.69,13.66,13.67,112000.0,9.9937,10.001,9.9791,9.9864,112000.0
2008-06-13 13:35:00,13.67,13.69,13.66,13.68,112600.0,9.9864,10.001,9.9791,9.9937,112600.0
2008-06-13 13:40:00,13.68,13.69,13.67,13.68,68200.0,9.9937,10.001,9.9864,9.9937,68200.0
2008-06-13 13:45:00,13.68,13.7,13.65,13.69,91400.0,9.9937,10.0083,9.9718,10.001,91400.0
2008-06-13 13:50:00,13.69,13.71,13.67,13.69,200800.0,10.001,10.0156,9.9864,10.001,200800.0
2008-06-13 13:55:00,13.7,13.7,13.68,13.68,36800.0,10.0083,10.0083,9.9937,9.9937,36800.0
2008-06-13 14:00:00,13.68,13.69,13.65,13.68,112600.0,9.9937,10.001,9.9718,9.9937,112600.0
2008-06-13 14:05:00,13.68,13.68,13.65,13.67,115000.0,9.9937,9.9937,9.9718,9.9864,115000.0
2008-06-13 14:10:00,13.67,13.7,13.67,13.68,103800.0,9.9864,10.0083,9.9864,9.9937,103800.0
2008-06-13 14:15:00,13.68,13.7,13.67,13.7,105200.0,9.9937,10.0083,9.9864,10.0083,105200.0
2008-06-13 14:20:00,13.69,13.7,13.65,13.67,115000.0,10.001,10.0083,9.9718,9.9864,115000.0
2008-06-13 14:25:00,13.67,13.69,13.65,13.66,131800.0,9.9864,10.001,9.9718,9.9791,131800.0
2008-06-13 14:30:00,13.67,13.67,13.65,13.65,97600.0,9.9864,9.9864,9.9718,9.9718,97600.0
2008-06-13 14:35:00,13.65,13.65,13.63,13.64,83200.0,9.9718,9.9718,9.9572,9.9645,83200.0
2008-06-13 14:40:00,13.63,13.68,13.63,13.68,137000.0,9.9572,9.9937,9.9572,9.9937,137000.0
2008-06-13 14:45:00,13.68,13.68,13.65,13.67,132000.0,9.9937,9.9937,9.9718,9.9864,132000.0
2008-06-13 14:50:00,13.67,13.67,13.65,13.65,140600.0,9.9864,9.9864,9.9718,9.9718,140600.0
2008-06-13 14:55:00,13.65,13.67,13.65,13.67,87000.0,9.9718,9.9864,9.9718,9.9864,87000.0
2008-06-13 15:00:00,13.66,13.68,13.65,13.68,223800.0,9.9791,9.9937,9.9718,9.9937,223800.0
2008-06-13 15:05:00,13.68,13.69,13.67,13.68,91600.0,9.9937,10.001,9.9864,9.9937,91600.0
2008-06-13 15:10:00,13.68,13.68,13.66,13.66,84200.0,9.9937,9.9937,9.9791,9.9791,84200.0
2008-06-13 15:15:00,13.66,13.67,13.65,13.66,99000.0,9.9791,9.9864,9.9718,9.9791,99000.0
2008-06-13 15:20:00,13.66,13.67,13.63,13.67,127400.0,9.9791,9.9864,9.9572,9.9864,127400.0
2008-06-13 15:25:00,13.67,13.67,13.62,13.63,150800.0,9.9864,9.9864,9.9499,9.9572,150800.0
2008-06-13 15:30:00,13.63,13.65,13.63,13.63,186000.0,9.9572,9.9718,9.9572,9.9572,186000.0
2008-06-13 15:35:00,13.63,13.68,13.63,13.68,238200.0,9.9572,9.9937,9.9572,9.9937,238200.0
2008-06-13 15:40:00,13.68,13.7,13.67,13.68,194000.0,9.9937,10.0083,9.9864,9.9937,194000.0
2008-06-13 15:45:00,13.67,13.74,13.67,13.72,558400.0,9.9864,10.0376,9.9864,10.023,558400.0
2008-06-13 15:50:00,13.72,13.76,13.71,13.74,408200.0,10.023,10.0522,10.0156,10.0376,408200.0
2008-06-13 15:55:00,13.74,13.8,13.74,13.78,351800.0,10.0376,10.0814,10.0376,10.0668,351800.0
2008-06-16 09:30:00,13.69,13.7,13.58,13.62,158800.0,10.001,10.0083,9.9207,9.9499,158800.0
2008-06-16 09:35:00,13.62,13.62,13.56,13.57,80800.0,9.9499,9.9499,9.9061,9.9134,80800.0
2008-06-16 09:40:00,13.58,13.58,13.53,13.54,167000.0,9.9207,9.9207,9.8842,9.8915,167000.0
2008-06-16 09:45:00,13.54,13.55,13.51,13.51,126600.0,9.8915,9.8988,9.8695,9.8695,126600.0
2008-06-16 09:50:00,13.51,13.51,13.48,13.49,105000.0,9.8695,9.8695,9.8476,9.8549,105000.0
2008-06-16 09:55:00,13.49,13.52,13.48,13.49,77000.0,9.8549,9.8768,9.8476,9.8549,77000.0
2008-06-16 10:00:00,13.49,13.54,13.49,13.52,112400.0,9.8549,9.8915,9.8549,9.8768,112400.0
2008-06-16 10:05:00,13.52,13.56,13.49,13.52,115000.0,9.8768,9.9061,9.8549,9.8768,115000.0
2008-06-16 10:10:00,13.53,13.55,13.5,13.52,102400.0,9.8842,9.8988,9.8622,9.8768,102400.0
2008-06-16 10:15:00,13.53,13.53,13.49,13.51,112000.0,9.8842,9.8842,9.8549,9.8695,112000.0
2008-06-16 10:20:00,13.51,13.52,13.46,13.47,154000.0,9.8695,9.8768,9.833,9.8403,154000.0
2008-06-16 10:25:00,13.47,13.49,13.47,13.48,92800.0,9.8403,9.8549,9.8403,9.8476,92800.0
2008-06-16 10:30:00,13.47,13.49,13.46,13.46,109800.0,9.8403,9.8549,9.833,9.833,109800.0
2008-06-16 10:35:00,13.46,13.47,13.46,13.47,141400.0,9.833,9.8403,9.833,9.8403,141400.0
2008-06-16 10:40:00,13.47,13.48,13.46,13.48,47400.0,9.8403,9.8476,9.833,9.8476,47400.0
2008-06-16 10:45:00,13.48,13.53,13.47,13.5,149400.0,9.8476,9.8842,9.8403,9.8622,149400.0
2008-06-16 10:50:00,13.5,13.54,13.47,13.49,94800.0,9.8622,9.8915,9.8403,9.8549,94800.0
2008-06-16 10:55:00,13.49,13.57,13.49,13.56,132000.0,9.8549,9.9134,9.8549,9.9061,132000.0
2008-06-16 11:00:00,13.57,13.57,13.49,13.53,154000.0,9.9134,9.9134,9.8549,9.8842,154000.0
2008-06-16 11:05:00,13.53,13.55,13.52,13.54,93000.0,9.8842,9.8988,9.8768,9.8915,93000.0
2008-06-16 11:10:00,13.54,13.55,13.52,13.52,61400.0,9.8915,9.8988,9.8768,9.8768,61400.0
2008-06-16 11:15:00,13.52,13.52,13.47,13.47,73200.0,9.8768,9.8768,9.8403,9.8403,73200.0
2008-06-16 11:20:00,13.47,13.47,13.45,13.46,106200.0,9.8403,9.8403,9.8257,9.833,106200.0
2008-06-16 11:25:00,13.46,13.48,13.45,13.47,53200.0,9.833,9.8476,9.8257,9.8403,53200.0
2008-06-16 11:30:00,13.47,13.47,13.45,13.46,80800.0,9.8403,9.8403,9.8257,9.833,80800.0
2008-06-16 11:35:00,13.46,13.47,13.45,13.46,60200.0,9.833,9.8403,9.8257,9.833,60200.0
2008-06-16 11:40:00,13.46,13.48,13.45,13.47,48600.0,9.833,9.8476,9.8257,9.8403,48600.0
2008-06-16 11:45:00,13.47,13.5,13.47,13.5,90800.0,9.8403,9.8622,9.8403,9.8622,90800.0
2008-06-16 11:50:00,13.5,13.51,13.49,13.49,143200.0,9.8622,9.8695,9.8549,9.8549,143200.0
2008-06-16 11:55:00,13.49,13.51,13.48,13.51,66200.0,9.8549,9.8695,9.8476,9.8695,66200.0
2008-06-16 12:00:00,13.51,13.51,13.47,13.49,74200.0,9.8695,9.8695,9.8403,9.8549,74200.0
2008-06-16 12:05:00,13.49,13.49,13.47,13.47,53600.0,9.8549,9.8549,9.8403,9.8403,53600.0
2008-06-16 12:10:00,13.48,13.49,13.47,13.47,93800.0,9.8476,9.8549,9.8403,9.8403,93800.0
2008-06-16 12:15:00,13.47,13.51,13.47,13.49,101400.0,9.8403,9.8695,9.8403,9.8549,101400.0
2008-06-16 12:20:00,13.49,13.51,13.49,13.49,84600.0,9.8549,9.8695,9.8549,9.8549,84600.0
2008-06-16 12:25:00,13.49,13.51,13.47,13.47,149200.0,9.8549,9.8695,9.8403,9.8403,149200.0
2008-06-16 12:30:00,13.47,13.49,13.47,13.49,62600.0,9.8403,9.8549,9.8403,9.8549,62600.0
2008-06-16 12:35:00,13.49,13.51,13.48,13.51,72200.0,9.8549,9.8695,9.8476,9.8695,72200.0
2008-06-16 12:40:00,13.51,13.52,13.49,13.5,99200.0,9.8695,9.8768,9.8549,9.8622,99200.0
2008-06-16 12:45:00,13.49,13.51,13.49,13.5,40800.0,9.8549,9.8695,9.8549,9.8622,40800.0
2008-06-16 12:50:00,13.5,13.56,13.5,13.55,125800.0,9.8622,9.9061,9.8622,9.8988,125800.0
2008-06-16 12:55:00,13.54,13.55,13.52,13.55,115600.0,9.8915,9.8988,9.8768,9.8988,115600.0
2008-06-16 13:00:00,13.55,13.56,13.55,13.55,67600.0,9.8988,9.9061,9.8988,9.8988,67600.0
2008-06-16 13:05:00,13.55,13.55,13.52,13.52,47200.0,9.8988,9.8988,9.8768,9.8768,47200.0
2008-06-16 13:10:00,13.52,13.54,13.5,13.53,94200.0,9.8768,9.8915,9.8622,9.8842,94200.0
2008-06-16 13:15:00,13.54,13.56,13.52,13.56,73000.0,9.8915,9.9061,9.8768,9.9061,73000.0
2008-06-16 13:20:00,13.56,13.59,13.56,13.56,74800.0,9.9061,9.928,9.9061,9.9061,74800.0
2008-06-16 13:25:00,13.57,13.6,13.57,13.6,58000.0,9.9134,9.9353,9.9134,9.9353,58000.0
2008-06-16 13:30:00,13.6,13.65,13.6,13.63,105600.0,9.9353,9.9718,9.9353,9.9572,105600.0
2008-06-16 13:35:00,13.64,13.67,13.64,13.65,84400.0,9.9645,9.9864,9.9645,9.9718,84400.0
2008-06-16 13:40:00,13.64,13.65,13.6,13.62,103400.0,9.9645,9.9718,9.9353,9.9499,103400.0
2008-06-16 13:45:00,13.62,13.63,13.61,13.63,77200.0,9.9499,9.9572,9.9426,9.9572,77200.0
2008-06-16 13:50:00,13.63,13.65,13.63,13.64,102600.0,9.9572,9.9718,9.9572,9.9645,102600.0
2008-06-16 13:55:00,13.64,13.67,13.63,13.67,143600.0,9.9645,9.9864,9.9572,9.9864,143600.0
2008-06-16 14:00:00,13.67,13.67,13.62,13.62,76400.0,9.9864,9.9864,9.9499,9.9499,76400.0
2008-06-16 14:05:00,13.62,13.65,13.61,13.63,109400.0,9.9499,9.9718,9.9426,9.9572,109400.0
2008-06-16 14:10:00,13.63,13.63,13.62,13.63,77200.0,9.9572,9.9572,9.9499,9.9572,77200.0
2008-06-16 14:15:00,13.63,13.64,13.62,13.63,56800.0,9.9572,9.9645,9.9499,9.9572,56800.0
2008-06-16 14:20:00,13.63,13.67,13.62,13.66,151200.0,9.9572,9.9864,9.9499,9.9791,151200.0
2008-06-16 14:25:00,13.66,13.67,13.63,13.63,95800.0,9.9791,9.9864,9.9572,9.9572,95800.0
2008-06-16 14:30:00,13.64,13.65,13.61,13.61,113600.0,9.9645,9.9718,9.9426,9.9426,113600.0
2008-06-16 14:35:00,13.61,13.62,13.6,13.6,127600.0,9.9426,9.9499,9.9353,9.9353,127600.0
2008-06-16 14:40:00,13.6,13.62,13.6,13.62,78400.0,9.9353,9.9499,9.9353,9.9499,78400.0
2008-06-16 14:45:00,13.62,13.63,13.61,13.62,137200.0,9.9499,9.9572,9.9426,9.9499,137200.0
2008-06-16 14:50:00,13.62,13.63,13.61,13.62,89600.0,9.9499,9.9572,9.9426,9.9499,89600.0
2008-06-16 14:55:00,13.62,13.62,13.59,13.59,96200.0,9.9499,9.9499,9.928,9.928,96200.0
2008-06-16 15:00:00,13.59,13.63,13.59,13.62,180200.0,9.928,9.9572,9.928,9.9499,180200.0
2008-06-16 15:05:00,13.63,13.63,13.59,13.6,107600.0,9.9572,9.9572,9.928,9.9353,107600.0
2008-06-16 15:10:00,13.6,13.62,13.59,13.61,61600.0,9.9353,9.9499,9.928,9.9426,61600.0
2008-06-16 15:15:00,13.62,13.64,13.62,13.64,155000.0,9.9499,9.9645,9.9499,9.9645,155000.0
2008-06-16 15:20:00,13.64,13.65,13.59,13.59,191000.0,9.9645,9.9718,9.928,9.928,191000.0
2008-06-16 15:25:00,13.59,13.61,13.59,13.61,68000.0,9.928,9.9426,9.928,9.9426,68000.0
2008-06-16 15:30:00,13.61,13.61,13.58,13.59,123400.0,9.9426,9.9426,9.9207,9.928,123400.0
2008-06-16 15:35:00,13.59,13.6,13.57,13.58,90000.0,9.928,9.9353,9.9134,9.9207,90000.0
2008-06-16 15:40:00,13.58,13.59,13.56,13.57,103800.0,9.9207,9.928,9.9061,9.9134,103800.0
2008-06-16 15:45:00,13.57,13.61,13.57,13.6,541600.0,9.9134,9.9426,9.9134,9.9353,541600.0
2008-06-16 15:50:00,13.6,13.63,13.6,13.63,263200.0,9.9353,9.9572,9.9353,9.9572,263200.0
2008-06-16 15:55:00,13.63,13.63,13.58,13.58,326000.0,9.9572,9.9572,9.9207,9.9207,326000.0
2008-06-17 09:30:00,13.67,13.72,13.6,13.65,90200.0,9.9864,10.023,9.9353,9.9718,90200.0
2008-06-17 09:35:00,13.65,13.66,13.6,13.6,139800.0,9.9718,9.9791,9.9353,9.9353,139800.0
2008-06-17 09:40:00,13.61,13.62,13.55,13.58,97200.0,9.9426,9.9499,9.8988,9.9207,97200.0
2008-06-17 09:45:00,13.58,13.65,13.58,13.64,74600.0,9.9207,9.9718,9.9207,9.9645,74600.0
2008-06-17 09:50:00,13.64,13.65,13.61,13.61,296200.0,9.9645,9.9718,9.9426,9.9426,296200.0
2008-06-17 09:55:00,13.61,13.63,13.59,13.6,279000.0,9.9426,9.9572,9.928,9.9353,279000.0
2008-06-17 10:00:00,13.6,13.63,13.59,13.61,109800.0,9.9353,9.9572,9.928,9.9426,109800.0
2008-06-17 10:05:00,13.61,13.62,13.57,13.59,175000.0,9.9426,9.9499,9.9134,9.928,175000.0
2008-06-17 10:10:00,13.58,13.58,13.52,13.53,441600.0,9.9207,9.9207,9.8768,9.8842,441600.0
2008-06-17 10:15:00,13.53,13.53,13.51,13.53,150400.0,9.8842,9.8842,9.8695,9.8842,150400.0
2008-06-17 10:20:00,13.52,13.52,13.47,13.47,171800.0,9.8768,9.8768,9.8403,9.8403,171800.0
2008-06-17 10:25:00,13.47,13.49,13.46,13.47,520600.0,9.8403,9.8549,9.833,9.8403,520600.0
2008-06-17 10:30:00,13.47,13.49,13.46,13.47,257400.0,9.8403,9.8549,9.833,9.8403,257400.0
2008-06-17 10:35:00,13.47,13.49,13.47,13.49,107200.0,9.8403,9.8549,9.8403,9.8549,107200.0
2008-06-17 10:40:00,13.49,13.49,13.44,13.45,235400.0,9.8549,9.8549,9.8184,9.8257,235400.0
2008-06-17 10:45:00,13.45,13.46,13.39,13.42,240200.0,9.8257,9.833,9.7819,9.8038,240200.0
2008-06-17 10:50:00,13.42,13.44,13.4,13.43,96600.0,9.8038,9.8184,9.7892,9.8111,96600.0
2008-06-17 10:55:00,13.43,13.43,13.42,13.42,116200.0,9.8111,9.8111,9.8038,9.8038,116200.0
2008-06-17 11:00:00,13.42,13.43,13.4,13.41,114400.0,9.8038,9.8111,9.7892,9.7965,114400.0
2008-06-17 11:05:00,13.42,13.42,13.4,13.4,104400.0,9.8038,9.8038,9.7892,9.7892,104400.0
2008-06-17 11:10:00,13.4,13.41,13.4,13.4,101600.0,9.7892,9.7965,9.7892,9.7892,101600.0
2008-06-17 11:15:00,13.4,13.4,13.38,13.38,150200.0,9.7892,9.7892,9.7746,9.7746,150200.0
2008-06-17 11:20:00,13.38,13.4,13.38,13.38,106400.0,9.7746,9.7892,9.7746,9.7746,106400.0
2008-06-17 11:25:00,13.38,13.38,13.35,13.36,179000.0,9.7746,9.7746,9.7527,9.76,179000.0
2008-06-17 11:30:00,13.36,13.37,13.35,13.36,118600.0,9.76,9.7673,9.7527,9.76,118600.0
2008-06-17 11:35:00,13.36,13.36,13.35,13.36,102000.0,9.76,9.76,9.7527,9.76,102000.0
2008-06-17 11:40:00,13.36,13.36,13.34,13.35,136600.0,9.76,9.76,9.7454,9.7527,136600.0
2008-06-17 11:45:00,13.35,13.35,13.33,13.33,172200.0,9.7527,9.7527,9.738,9.738,172200.0
2008-06-17 11:50:00,13.33,13.35,13.31,13.31,152200.0,9.738,9.7527,9.7234,9.7234,152200.0
2008-06-17 11:55:00,13.31,13.34,13.3,13.34,127000.0,9.7234,9.7454,9.7161,9.7454,127000.0
2008-06-17 12:00:00,13.33,13.37,13.33,13.37,91600.0,9.738,9.7673,9.738,9.7673,91600.0
2008-06-17 12:05:00,13.36,13.37,13.35,13.35,93600.0,9.76,9.7673,9.7527,9.7527,93600.0
2008-06-17 12:10:00,13.34,13.35,13.32,13.33,113200.0,9.7454,9.7527,9.7307,9.738,113200.0
2008-06-17 12:15:00,13.33,13.34,13.33,13.33,59000.0,9.738,9.7454,9.738,9.738,59000.0
2008-06-17 12:20:00,13.33,13.34,13.3,13.31,77600.0,9.738,9.7454,9.7161,9.7234,77600.0
2008-06-17 12:25:00,13.31,13.33,13.31,13.33,148600.0,9.7234,9.738,9.7234,9.738,148600.0
2008-06-17 12:30:00,13.33,13.34,13.32,13.32,99000.0,9.738,9.7454,9.7307,9.7307,99000.0
2008-06-17 12:35:00,13.31,13.31,13.29,13.29,124400.0,9.7234,9.7234,9.7088,9.7088,124400.0
2008-06-17 12:40:00,13.29,13.3,13.29,13.29,83400.0,9.7088,9.7161,9.7088,9.7088,83400.0
2008-06-17 12:45:00,13.3,13.3,13.25,13.25,180600.0,9.7161,9.7161,9.6796,9.6796,180600.0
2008-06-17 12:50:00,13.25,13.26,13.2,13.21,411600.0,9.6796,9.6869,9.6431,9.6504,411600.0
2008-06-17 12:55:00,13.21,13.21,13.18,13.19,221400.0,9.6504,9.6504,9.6285,9.6358,221400.0
2008-06-17 13:00:00,13.19,13.22,13.19,13.2,401200.0,9.6358,9.6577,9.6358,9.6431,401200.0
2008-06-17 13:05:00,13.21,13.24,13.2,13.23,471400.0,9.6504,9.6723,9.6431,9.665,471400.0
2008-06-17 13:10:00,13.23,13.24,13.21,13.22,787600.0,9.665,9.6723,9.6504,9.6577,787600.0
2008-06-17 13:15:00,13.22,13.22,13.21,13.21,61000.0,9.6577,9.6577,9.6504,9.6504,61000.0
2008-06-17 13:20:00,13.21,13.22,13.21,13.21,174800.0,9.6504,9.6577,9.6504,9.6504,174800.0
2008-06-17 13:25:00,13.22,13.22,13.2,13.2,119800.0,9.6577,9.6577,9.6431,9.6431,119800.0
2008-06-17 13:30:00,13.2,13.22,13.2,13.22,172600.0,9.6431,9.6577,9.6431,9.6577,172600.0
2008-06-17 13:35:00,13.22,13.23,13.21,13.22,221600.0,9.6577,9.665,9.6504,9.6577,221600.0
2008-06-17 13:40:00,13.22,13.22,13.2,13.2,148200.0,9.6577,9.6577,9.6431,9.6431,148200.0
2008-06-17 13:45:00,13.2,13.21,13.2,13.2,94200.0,9.6431,9.6504,9.6431,9.6431,94200.0
2008-06-17 13:50:00,13.2,13.2,13.2,13.2,123200.0,9.6431,9.6431,9.6431,9.6431,123200.0
2008-06-17 13:55:00,13.2,13.2,13.17,13.17,253000.0,9.6431,9.6431,9.6212,9.6212,253000.0
2008-06-17 14:00:00,13.17,13.17,13.13,13.14,244800.0,9.6212,9.6212,9.5919,9.5992,244800.0
2008-06-17 14:05:00,13.14,13.15,13.09,13.1,393800.0,9.5992,9.6065,9.5627,9.57,393800.0
2008-06-17 14:10:00,13.1,13.11,13.06,13.08,381800.0,9.57,9.5773,9.5408,9.5554,381800.0
2008-06-17 14:15:00,13.08,13.11,13.06,13.08,362800.0,9.5554,9.5773,9.5408,9.5554,362800.0
2008-06-17 14:20:00,13.08,13.09,13.08,13.08,184400.0,9.5554,9.5627,9.5554,9.5554,184400.0
2008-06-17 14:25:00,13.08,13.09,13.06,13.06,404800.0,9.5554,9.5627,9.5408,9.5408,404800.0
2008-06-17 14:30:00,13.06,13.06,13.03,13.03,393000.0,9.5408,9.5408,9.5189,9.5189,393000.0
2008-06-17 14:35:00,13.03,13.08,13.03,13.08,929600.0,9.5189,9.5554,9.5189,9.5554,929600.0
2008-06-17 14:40:00,13.08,13.13,13.08,13.13,429600.0,9.5554,9.5919,9.5554,9.5919,429600.0
2008-06-17 14:45:00,13.13,13.13,13.1,13.13,445600.0,9.5919,9.5919,9.57,9.5919,445600.0
2008-06-17 14:50:00,13.13,13.13,13.12,13.13,227800.0,9.5919,9.5919,9.5846,9.5919,227800.0
2008-06-17 14:55:00,13.12,13.15,13.11,13.15,414600.0,9.5846,9.6065,9.5773,9.6065,414600.0
2008-06-17 15:00:00,13.15,13.17,13.13,13.17,402600.0,9.6065,9.6212,9.5919,9.6212,402600.0
2008-06-17 15:05:00,13.17,13.18,13.15,13.16,306400.0,9.6212,9.6285,9.6065,9.6139,306400.0
2008-06-17 15:10:00,13.17,13.19,13.17,13.19,227800.0,9.6212,9.6358,9.6212,9.6358,227800.0
2008-06-17 15:15:00,13.18,13.19,13.15,13.15,305600.0,9.6285,9.6358,9.6065,9.6065,305600.0
2008-06-17 15:20:00,13.15,13.16,13.14,13.15,318400.0,9.6065,9.6139,9.5992,9.6065,318400.0
2008-06-17 15:25:00,13.15,13.19,13.15,13.18,598800.0,9.6065,9.6358,9.6065,9.6285,598800.0
2008-06-17 15:30:00,13.18,13.19,13.17,13.18,784400.0,9.6285,9.6358,9.6212,9.6285,784400.0
2008-06-17 15:35:00,13.18,13.19,13.16,13.16,437000.0,9.6285,9.6358,9.6139,9.6139,437000.0
2008-06-17 15:40:00,13.17,13.17,13.14,13.14,546000.0,9.6212,9.6212,9.5992,9.5992,546000.0
2008-06-17 15:45:00,13.15,13.18,13.13,13.17,554200.0,9.6065,9.6285,9.5919,9.6212,554200.0
2008-06-17 15:50:00,13.17,13.18,13.16,13.18,466800.0,9.6212,9.6285,9.6139,9.6285,466800.0
2008-06-17 15:55:00,13.17,13.21,13.15,13.2,1632000.0,9.6212,9.6504,9.6065,9.6431,1632000.0
2008-06-18 09:30:00,13.13,13.17,13.1,13.14,139200.0,9.5919,9.6212,9.57,9.5992,139200.0
2008-06-18 09:35:00,13.14,13.25,13.13,13.23,92400.0,9.5992,9.6796,9.5919,9.665,92400.0
2008-06-18 09:40:00,13.23,13.24,13.21,13.23,100400.0,9.665,9.6723,9.6504,9.665,100400.0
2008-06-18 09:45:00,13.22,13.23,13.2,13.22,208000.0,9.6577,9.665,9.6431,9.6577,208000.0
2008-06-18 09:50:00,13.22,13.24,13.21,13.22,178200.0,9.6577,9.6723,9.6504,9.6577,178200.0
2008-06-18 09:55:00,13.22,13.22,13.19,13.19,223200.0,9.6577,9.6577,9.6358,9.6358,223200.0
2008-06-18 10:00:00,13.19,13.2,13.16,13.19,179200.0,9.6358,9.6431,9.6139,9.6358,179200.0
2008-06-18 10:05:00,13.18,13.2,13.15,13.17,158800.0,9.6285,9.6431,9.6065,9.6212,158800.0
2008-06-18 10:10:00,13.17,13.19,13.15,13.16,128000.0,9.6212,9.6358,9.6065,9.6139,128000.0
2008-06-18 10:15:00,13.15,13.19,13.15,13.19,121800.0,9.6065,9.6358,9.6065,9.6358,121800.0
2008-06-18 10:20:00,13.18,13.22,13.18,13.18,177600.0,9.6285,9.6577,9.6285,9.6285,177600.0
2008-06-18 10:25:00,13.18,13.21,13.17,13.2,152200.0,9.6285,9.6504,9.6212,9.6431,152200.0
2008-06-18 10:30:00,13.2,13.21,13.19,13.2,195200.0,9.6431,9.6504,9.6358,9.6431,195200.0
2008-06-18 10:35:00,13.2,13.22,13.19,13.21,172400.0,9.6431,9.6577,9.6358,9.6504,172400.0
2008-06-18 10:40:00,13.21,13.24,13.2,13.2,190400.0,9.6504,9.6723,9.6431,9.6431,190400.0
2008-06-18 10:45:00,13.2,13.22,13.2,13.21,81400.0,9.6431,9.6577,9.6431,9.6504,81400.0
2008-06-18 10:50:00,13.21,13.22,13.19,13.21,147000.0,9.6504,9.6577,9.6358,9.6504,147000.0
2008-06-18 10:55:00,13.21,13.22,13.19,13.2,190000.0,9.6504,9.6577,9.6358,9.6431,190000.0
2008-06-18 11:00:00,13.21,13.24,13.2,13.24,128600.0,9.6504,9.6723,9.6431,9.6723,128600.0
2008-06-18 11:05:00,13.24,13.3,13.24,13.29,329000.0,9.6723,9.7161,9.6723,9.7088,329000.0
2008-06-18 11:10:00,13.29,13.29,13.24,13.28,136200.0,9.7088,9.7088,9.6723,9.7015,136200.0
2008-06-18 11:15:00,13.28,13.28,13.24,13.24,39800.0,9.7015,9.7015,9.6723,9.6723,39800.0
2008-06-18 11:20:00,13.24,13.26,13.24,13.24,209200.0,9.6723,9.6869,9.6723,9.6723,209200.0
2008-06-18 11:25:00,13.24,13.25,13.22,13.22,105600.0,9.6723,9.6796,9.6577,9.6577,105600.0
2008-06-18 11:30:00,13.22,13.25,13.22,13.25,65600.0,9.6577,9.6796,9.6577,9.6796,65600.0
2008-06-18 11:35:00,13.25,13.27,13.24,13.25,68000.0,9.6796,9.6942,9.6723,9.6796,68000.0
2008-06-18 11:40:00,13.25,13.26,13.25,13.25,60600.0,9.6796,9.6869,9.6796,9.6796,60600.0
2008-06-18 11:45:00,13.26,13.26,13.25,13.26,27200.0,9.6869,9.6869,9.6796,9.6869,27200.0
2008-06-18 11:50:00,13.26,13.28,13.25,13.26,111000.0,9.6869,9.7015,9.6796,9.6869,111000.0
2008-06-18 11:55:00,13.26,13.27,13.24,13.26,120400.0,9.6869,9.6942,9.6723,9.6869,120400.0
2008-06-18 12:00:00,13.26,13.27,13.25,13.26,185800.0,9.6869,9.6942,9.6796,9.6869,185800.0
2008-06-18 12:05:00,13.26,13.27,13.24,13.25,158600.0,9.6869,9.6942,9.6723,9.6796,158600.0
2008-06-18 12:10:00,13.26,13.26,13.24,13.26,71200.0,9.6869,9.6869,9.6723,9.6869,71200.0
2008-06-18 12:15:00,13.26,13.26,13.24,13.24,76000.0,9.6869,9.6869,9.6723,9.6723,76000.0
2008-06-18 12:20:00,13.25,13.26,13.24,13.25,49200.0,9.6796,9.6869,9.6723,9.6796,49200.0
2008-06-18 12:25:00,13.26,13.26,13.25,13.25,43600.0,9.6869,9.6869,9.6796,9.6796,43600.0
2008-06-18 12:30:00,13.25,13.26,13.24,13.26,78800.0,9.6796,9.6869,9.6723,9.6869,78800.0
2008-06-18 12:35:00,13.26,13.26,13.25,13.26,61800.0,9.6869,9.6869,9.6796,9.6869,61800.0
2008-06-18 12:40:00,13.26,13.26,13.25,13.25,217400.0,9.6869,9.6869,9.6796,9.6796,217400.0
2008-06-18 12:45:00,13.26,13.26,13.25,13.25,57200.0,9.6869,9.6869,9.6796,9.6796,57200.0
2008-06-18 12:50:00,13.25,13.26,13.23,13.24,105800.0,9.6796,9.6869,9.665,9.6723,105800.0
2008-06-18 12:55:00,13.24,13.27,13.21,13.24,256400.0,9.6723,9.6942,9.6504,9.6723,256400.0
2008-06-18 13:00:00,13.24,13.26,13.22,13.22,276400.0,9.6723,9.6869,9.6577,9.6577,276400.0
2008-06-18 13:05:00,13.22,13.24,13.22,13.22,78800.0,9.6577,9.6723,9.6577,9.6577,78800.0
2008-06-18 13:10:00,13.23,13.23,13.2,13.21,159600.0,9.665,9.665,9.6431,9.6504,159600.0
2008-06-18 13:15:00,13.21,13.22,13.19,13.21,177800.0,9.6504,9.6577,9.6358,9.6504,177800.0
2008-06-18 13:20:00,13.21,13.22,13.2,13.21,60800.0,9.6504,9.6577,9.6431,9.6504,60800.0
2008-06-18 13:25:00,13.21,13.22,13.2,13.2,87600.0,9.6504,9.6577,9.6431,9.6431,87600.0
2008-06-18 13:30:00,13.2,13.22,13.2,13.22,108400.0,9.6431,9.6577,9.6431,9.6577,108400.0
2008-06-18 13:35:00,13.22,13.22,13.19,13.19,101800.0,9.6577,9.6577,9.6358,9.6358,101800.0
2008-06-18 13:40:00,13.2,13.21,13.19,13.21,93200.0,9.6431,9.6504,9.6358,9.6504,93200.0
2008-06-18 13:45:00,13.2,13.21,13.2,13.21,87600.0,9.6431,9.6504,9.6431,9.6504,87600.0
2008-06-18 13:50:00,13.2,13.21,13.19,13.19,74000.0,9.6431,9.6504,9.6358,9.6358,74000.0
2008-06-18 13:55:00,13.2,13.22,13.19,13.21,76200.0,9.6431,9.6577,9.6358,9.6504,76200.0
2008-06-18 14:00:00,13.21,13.24,13.2,13.2,66000.0,9.6504,9.6723,9.6431,9.6431,66000.0
2008-06-18 14:05:00,13.2,13.22,13.2,13.2,123600.0,9.6431,9.6577,9.6431,9.6431,123600.0
2008-06-18 14:10:00,13.21,13.22,13.19,13.2,68400.0,9.6504,9.6577,9.6358,9.6431,68400.0
2008-06-18 14:15:00,13.2,13.22,13.19,13.2,184400.0,9.6431,9.6577,9.6358,9.6431,184400.0
2008-06-18 14:20:00,13.2,13.2,13.17,13.18,240200.0,9.6431,9.6431,9.6212,9.6285,240200.0
2008-06-18 14:25:00,13.18,13.2,13.16,13.17,122000.0,9.6285,9.6431,9.6139,9.6212,122000.0
2008-06-18 14:30:00,13.17,13.17,13.15,13.16,74000.0,9.6212,9.6212,9.6065,9.6139,74000.0
2008-06-18 14:35:00,13.17,13.2,13.16,13.19,150800.0,9.6212,9.6431,9.6139,9.6358,150800.0
2008-06-18 14:40:00,13.19,13.2,13.18,13.2,122600.0,9.6358,9.6431,9.6285,9.6431,122600.0
2008-06-18 14:45:00,13.2,13.2,13.18,13.19,64800.0,9.6431,9.6431,9.6285,9.6358,64800.0
2008-06-18 14:50:00,13.18,13.21,13.18,13.2,115200.0,9.6285,9.6504,9.6285,9.6431,115200.0
2008-06-18 14:55:00,13.2,13.21,13.19,13.21,111400.0,9.6431,9.6504,9.6358,9.6504,111400.0
2008-06-18 15:00:00,13.21,13.22,13.18,13.19,89400.0,9.6504,9.6577,9.6285,9.6358,89400.0
2008-06-18 15:05:00,13.19,13.24,13.18,13.23,151200.0,9.6358,9.6723,9.6285,9.665,151200.0
2008-06-18 15:10:00,13.23,13.24,13.2,13.2,123400.0,9.665,9.6723,9.6431,9.6431,123400.0
2008-06-18 15:15:00,13.21,13.22,13.2,13.22,92200.0,9.6504,9.6577,9.6431,9.6577,92200.0
2008-06-18 15:20:00,13.22,13.22,13.19,13.2,116200.0,9.6577,9.6577,9.6358,9.6431,116200.0
2008-06-18 15:25:00,13.19,13.2,13.17,13.17,116400.0,9.6358,9.6431,9.6212,9.6212,116400.0
2008-06-18 15:30:00,13.17,13.17,13.13,13.13,207400.0,9.6212,9.6212,9.5919,9.5919,207400.0
2008-06-18 15:35:00,13.13,13.17,13.13,13.13,141000.0,9.5919,9.6212,9.5919,9.5919,141000.0
2008-06-18 15:40:00,13.13,13.13,13.1,13.11,308600.0,9.5919,9.5919,9.57,9.5773,308600.0
2008-06-18 15:45:00,13.11,13.13,13.1,13.11,115400.0,9.5773,9.5919,9.57,9.5773,115400.0
2008-06-18 15:50:00,13.11,13.17,13.11,13.17,220400.0,9.5773,9.6212,9.5773,9.6212,220400.0
2008-06-18 15:55:00,13.17,13.17,13.13,13.15,228800.0,9.6212,9.6212,9.5919,9.6065,228800.0
2008-06-19 09:30:00,13.15,13.24,13.15,13.22,56000.0,9.6065,9.6723,9.6065,9.6577,56000.0
2008-06-19 09:35:00,13.22,13.33,13.21,13.31,176600.0,9.6577,9.738,9.6504,9.7234,176600.0
2008-06-19 09:40:00,13.31,13.31,13.21,13.24,83200.0,9.7234,9.7234,9.6504,9.6723,83200.0
2008-06-19 09:45:00,13.24,13.24,13.17,13.22,47000.0,9.6723,9.6723,9.6212,9.6577,47000.0
2008-06-19 09:50:00,13.24,13.27,13.19,13.27,60600.0,9.6723,9.6942,9.6358,9.6942,60600.0
2008-06-19 09:55:00,13.28,13.3,13.25,13.29,61600.0,9.7015,9.7161,9.6796,9.7088,61600.0
2008-06-19 10:00:00,13.28,13.34,13.22,13.31,226600.0,9.7015,9.7454,9.6577,9.7234,226600.0
2008-06-19 10:05:00,13.31,13.34,13.28,13.3,205200.0,9.7234,9.7454,9.7015,9.7161,205200.0
2008-06-19 10:10:00,13.29,13.31,13.25,13.31,160600.0,9.7088,9.7234,9.6796,9.7234,160600.0
2008-06-19 10:15:00,13.31,13.32,13.28,13.3,136400.0,9.7234,9.7307,9.7015,9.7161,136400.0
2008-06-19 10:20:00,13.31,13.36,13.28,13.35,120200.0,9.7234,9.76,9.7015,9.7527,120200.0
2008-06-19 10:25:00,13.35,13.42,13.33,13.4,211000.0,9.7527,9.8038,9.738,9.7892,211000.0
2008-06-19 10:30:00,13.39,13.4,13.31,13.31,154600.0,9.7819,9.7892,9.7234,9.7234,154600.0
2008-06-19 10:35:00,13.31,13.36,13.31,13.33,237800.0,9.7234,9.76,9.7234,9.738,237800.0
2008-06-19 10:40:00,13.33,13.34,13.3,13.32,74200.0,9.738,9.7454,9.7161,9.7307,74200.0
2008-06-19 10:45:00,13.32,13.35,13.31,13.34,78400.0,9.7307,9.7527,9.7234,9.7454,78400.0
2008-06-19 10:50:00,13.33,13.36,13.3,13.3,126000.0,9.738,9.76,9.7161,9.7161,126000.0
2008-06-19 10:55:00,13.31,13.33,13.3,13.32,49000.0,9.7234,9.738,9.7161,9.7307,49000.0
2008-06-19 11:00:00,13.33,13.36,13.32,13.33,71200.0,9.738,9.76,9.7307,9.738,71200.0
2008-06-19 11:05:00,13.33,13.33,13.26,13.27,106800.0,9.738,9.738,9.6869,9.6942,106800.0
2008-06-19 11:10:00,13.26,13.27,13.22,13.24,169600.0,9.6869,9.6942,9.6577,9.6723,169600.0
2008-06-19 11:15:00,13.25,13.26,13.22,13.24,70800.0,9.6796,9.6869,9.6577,9.6723,70800.0
2008-06-19 11:20:00,13.24,13.24,13.19,13.22,104200.0,9.6723,9.6723,9.6358,9.6577,104200.0
2008-06-19 11:25:00,13.22,13.26,13.21,13.26,106400.0,9.6577,9.6869,9.6504,9.6869,106400.0
2008-06-19 11:30:00,13.26,13.3,13.25,13.3,92800.0,9.6869,9.7161,9.6796,9.7161,92800.0
2008-06-19 11:35:00,13.3,13.3,13.26,13.26,104800.0,9.7161,9.7161,9.6869,9.6869,104800.0
2008-06-19 11:40:00,13.26,13.27,13.23,13.23,168000.0,9.6869,9.6942,9.665,9.665,168000.0
2008-06-19 11:45:00,13.24,13.24,13.22,13.24,27800.0,9.6723,9.6723,9.6577,9.6723,27800.0
2008-06-19 11:50:00,13.24,13.24,13.22,13.24,41200.0,9.6723,9.6723,9.6577,9.6723,41200.0
2008-06-19 11:55:00,13.24,13.24,13.22,13.24,53000.0,9.6723,9.6723,9.6577,9.6723,53000.0
2008-06-19 12:00:00,13.24,13.25,13.24,13.25,47000.0,9.6723,9.6796,9.6723,9.6796,47000.0
2008-06-19 12:05:00,13.24,13.26,13.24,13.26,125600.0,9.6723,9.6869,9.6723,9.6869,125600.0
2008-06-19 12:10:00,13.26,13.27,13.24,13.25,186000.0,9.6869,9.6942,9.6723,9.6796,186000.0
2008-06-19 12:15:00,13.25,13.28,13.25,13.27,123400.0,9.6796,9.7015,9.6796,9.6942,123400.0
2008-06-19 12:20:00,13.26,13.27,13.24,13.27,70200.0,9.6869,9.6942,9.6723,9.6942,70200.0
2008-06-19 12:25:00,13.27,13.28,13.24,13.25,53800.0,9.6942,9.7015,9.6723,9.6796,53800.0
2008-06-19 12:30:00,13.25,13.27,13.24,13.27,40600.0,9.6796,9.6942,9.6723,9.6942,40600.0
2008-06-19 12:35:00,13.27,13.28,13.26,13.26,26600.0,9.6942,9.7015,9.6869,9.6869,26600.0
2008-06-19 12:40:00,13.26,13.26,13.25,13.26,22400.0,9.6869,9.6869,9.6796,9.6869,22400.0
2008-06-19 12:45:00,13.26,13.27,13.24,13.24,55400.0,9.6869,9.6942,9.6723,9.6723,55400.0
2008-06-19 12:50:00,13.24,13.27,13.23,13.23,113600.0,9.6723,9.6942,9.665,9.665,113600.0
2008-06-19 12:55:00,13.23,13.24,13.21,13.23,63400.0,9.665,9.6723,9.6504,9.665,63400.0
2008-06-19 13:00:00,13.24,13.24,13.23,13.24,24200.0,9.6723,9.6723,9.665,9.6723,24200.0
2008-06-19 13:05:00,13.24,13.28,13.24,13.28,77000.0,9.6723,9.7015,9.6723,9.7015,77000.0
2008-06-19 13:10:00,13.28,13.3,13.28,13.3,146800.0,9.7015,9.7161,9.7015,9.7161,146800.0
2008-06-19 13:15:00,13.3,13.3,13.3,13.3,67200.0,9.7161,9.7161,9.7161,9.7161,67200.0
2008-06-19 13:20:00,13.3,13.3,13.26,13.26,157600.0,9.7161,9.7161,9.6869,9.6869,157600.0
2008-06-19 13:25:00,13.26,13.27,13.26,13.27,35600.0,9.6869,9.6942,9.6869,9.6942,35600.0
2008-06-19 13:30:00,13.27,13.27,13.24,13.25,77600.0,9.6942,9.6942,9.6723,9.6796,77600.0
2008-06-19 13:35:00,13.25,13.27,13.24,13.24,211200.0,9.6796,9.6942,9.6723,9.6723,211200.0
2008-06-19 13:40:00,13.24,13.24,13.22,13.24,52400.0,9.6723,9.6723,9.6577,9.6723,52400.0
2008-06-19 13:45:00,13.24,13.24,13.21,13.22,60800.0,9.6723,9.6723,9.6504,9.6577,60800.0
2008-06-19 13:50:00,13.22,13.24,13.2,13.24,92600.0,9.6577,9.6723,9.6431,9.6723,92600.0
2008-06-19 13:55:00,13.24,13.26,13.22,13.26,38000.0,9.6723,9.6869,9.6577,9.6869,38000.0
2008-06-19 14:00:00,13.26,13.26,13.21,13.21,69200.0,9.6869,9.6869,9.6504,9.6504,69200.0
2008-06-19 14:05:00,13.21,13.21,13.19,13.19,72200.0,9.6504,9.6504,9.6358,9.6358,72200.0
2008-06-19 14:10:00,13.19,13.2,13.19,13.2,118800.0,9.6358,9.6431,9.6358,9.6431,118800.0
2008-06-19 14:15:00,13.2,13.2,13.2,13.2,59800.0,9.6431,9.6431,9.6431,9.6431,59800.0
2008-06-19 14:20:00,13.2,13.2,13.18,13.19,166600.0,9.6431,9.6431,9.6285,9.6358,166600.0
2008-06-19 14:25:00,13.19,13.21,13.19,13.21,228000.0,9.6358,9.6504,9.6358,9.6504,228000.0
2008-06-19 14:30:00,13.22,13.24,13.21,13.24,232800.0,9.6577,9.6723,9.6504,9.6723,232800.0
2008-06-19 14:35:00,13.24,13.24,13.22,13.22,122200.0,9.6723,9.6723,9.6577,9.6577,122200.0
2008-06-19 14:40:00,13.22,13.23,13.22,13.22,173400.0,9.6577,9.665,9.6577,9.6577,173400.0
2008-06-19 14:45:00,13.22,13.24,13.22,13.24,184600.0,9.6577,9.6723,9.6577,9.6723,184600.0
2008-06-19 14:50:00,13.24,13.28,13.24,13.27,118600.0,9.6723,9.7015,9.6723,9.6942,118600.0
2008-06-19 14:55:00,13.27,13.27,13.24,13.26,125400.0,9.6942,9.6942,9.6723,9.6869,125400.0
2008-06-19 15:00:00,13.26,13.27,13.25,13.25,191600.0,9.6869,9.6942,9.6796,9.6796,191600.0
2008-06-19 15:05:00,13.26,13.26,13.23,13.24,230800.0,9.6869,9.6869,9.665,9.6723,230800.0
2008-06-19 15:10:00,13.24,13.24,13.22,13.24,249800.0,9.6723,9.6723,9.6577,9.6723,249800.0
2008-06-19 15:15:00,13.24,13.26,13.22,13.24,98400.0,9.6723,9.6869,9.6577,9.6723,98400.0
2008-06-19 15:20:00,13.24,13.25,13.22,13.25,112000.0,9.6723,9.6796,9.6577,9.6796,112000.0
2008-06-19 15:25:00,13.25,13.25,13.24,13.24,87200.0,9.6796,9.6796,9.6723,9.6723,87200.0
2008-06-19 15:30:00,13.24,13.25,13.24,13.24,140200.0,9.6723,9.6796,9.6723,9.6723,140200.0
2008-06-19 15:35:00,13.24,13.25,13.23,13.25,151600.0,9.6723,9.6796,9.665,9.6796,151600.0
2008-06-19 15:40:00,13.24,13.26,13.24,13.24,249200.0,9.6723,9.6869,9.6723,9.6723,249200.0
2008-06-19 15:45:00,13.24,13.25,13.24,13.24,194400.0,9.6723,9.6796,9.6723,9.6723,194400.0
2008-06-19 15:50:00,13.24,13.25,13.24,13.24,166600.0,9.6723,9.6796,9.6723,9.6723,166600.0
2008-06-19 15:55:00,13.24,13.25,13.22,13.24,322000.0,9.6723,9.6796,9.6577,9.6723,322000.0
2008-06-20 09:30:00,13.15,13.29,13.15,13.22,1614600.0,9.6065,9.7088,9.6065,9.6577,1614600.0
2008-06-20 09:35:00,13.23,13.26,13.21,13.24,382000.0,9.665,9.6869,9.6504,9.6723,382000.0
2008-06-20 09:40:00,13.24,13.32,13.24,13.31,265400.0,9.6723,9.7307,9.6723,9.7234,265400.0
2008-06-20 09:45:00,13.31,13.37,13.3,13.37,378000.0,9.7234,9.7673,9.7161,9.7673,378000.0
2008-06-20 09:50:00,13.36,13.37,13.26,13.26,220600.0,9.76,9.7673,9.6869,9.6869,220600.0
2008-06-20 09:55:00,13.27,13.27,13.22,13.26,228200.0,9.6942,9.6942,9.6577,9.6869,228200.0
2008-06-20 10:00:00,13.26,13.27,13.22,13.23,267200.0,9.6869,9.6942,9.6577,9.665,267200.0
2008-06-20 10:05:00,13.22,13.25,13.2,13.25,287600.0,9.6577,9.6796,9.6431,9.6796,287600.0
2008-06-20 10:10:00,13.25,13.26,13.19,13.22,272800.0,9.6796,9.6869,9.6358,9.6577,272800.0
2008-06-20 10:15:00,13.21,13.24,13.21,13.22,564800.0,9.6504,9.6723,9.6504,9.6577,564800.0
2008-06-20 10:20:00,13.22,13.26,13.21,13.25,134000.0,9.6577,9.6869,9.6504,9.6796,134000.0
2008-06-20 10:25:00,13.26,13.26,13.23,13.24,146400.0,9.6869,9.6869,9.665,9.6723,146400.0
2008-06-20 10:30:00,13.24,13.25,13.23,13.24,173400.0,9.6723,9.6796,9.665,9.6723,173400.0
2008-06-20 10:35:00,13.24,13.24,13.24,13.24,133600.0,9.6723,9.6723,9.6723,9.6723,133600.0
2008-06-20 10:40:00,13.24,13.25,13.23,13.23,172000.0,9.6723,9.6796,9.665,9.665,172000.0
2008-06-20 10:45:00,13.24,13.25,13.22,13.23,134400.0,9.6723,9.6796,9.6577,9.665,134400.0
2008-06-20 10:50:00,13.22,13.24,13.22,13.24,278200.0,9.6577,9.6723,9.6577,9.6723,278200.0
2008-06-20 10:55:00,13.24,13.24,13.22,13.24,253400.0,9.6723,9.6723,9.6577,9.6723,253400.0
2008-06-20 11:00:00,13.24,13.26,13.24,13.24,119400.0,9.6723,9.6869,9.6723,9.6723,119400.0
2008-06-20 11:05:00,13.24,13.26,13.23,13.24,103800.0,9.6723,9.6869,9.665,9.6723,103800.0
2008-06-20 11:10:00,13.24,13.25,13.24,13.24,59000.0,9.6723,9.6796,9.6723,9.6723,59000.0
2008-06-20 11:15:00,13.24,13.26,13.24,13.24,195000.0,9.6723,9.6869,9.6723,9.6723,195000.0
2008-06-20 11:20:00,13.25,13.33,13.24,13.33,312400.0,9.6796,9.738,9.6723,9.738,312400.0
2008-06-20 11:25:00,13.33,13.34,13.3,13.3,282800.0,9.738,9.7454,9.7161,9.7161,282800.0
2008-06-20 11:30:00,13.3,13.31,13.27,13.31,140400.0,9.7161,9.7234,9.6942,9.7234,140400.0
2008-06-20 11:35:00,13.31,13.32,13.29,13.31,137400.0,9.7234,9.7307,9.7088,9.7234,137400.0
2008-06-20 11:40:00,13.31,13.36,13.31,13.33,231000.0,9.7234,9.76,9.7234,9.738,231000.0
2008-06-20 11:45:00,13.32,13.33,13.31,13.31,109800.0,9.7307,9.738,9.7234,9.7234,109800.0
2008-06-20 11:50:00,13.32,13.36,13.31,13.36,198800.0,9.7307,9.76,9.7234,9.76,198800.0
2008-06-20 11:55:00,13.36,13.37,13.34,13.37,141000.0,9.76,9.7673,9.7454,9.7673,141000.0
2008-06-20 12:00:00,13.37,13.37,13.36,13.37,114200.0,9.7673,9.7673,9.76,9.7673,114200.0
2008-06-20 12:05:00,13.37,13.4,13.36,13.38,238800.0,9.7673,9.7892,9.76,9.7746,238800.0
2008-06-20 12:10:00,13.38,13.4,13.37,13.38,116000.0,9.7746,9.7892,9.7673,9.7746,116000.0
2008-06-20 12:15:00,13.38,13.4,13.38,13.4,32000.0,9.7746,9.7892,9.7746,9.7892,32000.0
2008-06-20 12:20:00,13.39,13.4,13.38,13.39,51800.0,9.7819,9.7892,9.7746,9.7819,51800.0
2008-06-20 12:25:00,13.4,13.4,13.37,13.4,111200.0,9.7892,9.7892,9.7673,9.7892,111200.0
2008-06-20 12:30:00,13.4,13.4,13.38,13.4,89800.0,9.7892,9.7892,9.7746,9.7892,89800.0
2008-06-20 12:35:00,13.4,13.41,13.4,13.4,52600.0,9.7892,9.7965,9.7892,9.7892,52600.0
2008-06-20 12:40:00,13.4,13.43,13.4,13.42,124800.0,9.7892,9.8111,9.7892,9.8038,124800.0
2008-06-20 12:45:00,13.42,13.42,13.39,13.39,103400.0,9.8038,9.8038,9.7819,9.7819,103400.0
2008-06-20 12:50:00,13.4,13.4,13.4,13.4,58200.0,9.7892,9.7892,9.7892,9.7892,58200.0
2008-06-20 12:55:00,13.4,13.4,13.39,13.4,57200.0,9.7892,9.7892,9.7819,9.7892,57200.0
2008-06-20 13:00:00,13.4,13.4,13.37,13.4,557200.0,9.7892,9.7892,9.7673,9.7892,557200.0
2008-06-20 13:05:00,13.4,13.43,13.4,13.42,216600.0,9.7892,9.8111,9.7892,9.8038,216600.0
2008-06-20 13:10:00,13.43,13.44,13.4,13.43,178200.0,9.8111,9.8184,9.7892,9.8111,178200.0
2008-06-20 13:15:00,13.43,13.43,13.4,13.4,136600.0,9.8111,9.8111,9.7892,9.7892,136600.0
2008-06-20 13:20:00,13.4,13.41,13.38,13.4,196800.0,9.7892,9.7965,9.7746,9.7892,196800.0
2008-06-20 13:25:00,13.4,13.4,13.38,13.4,131200.0,9.7892,9.7892,9.7746,9.7892,131200.0
2008-06-20 13:30:00,13.4,13.41,13.34,13.4,663400.0,9.7892,9.7965,9.7454,9.7892,663400.0
2008-06-20 13:35:00,13.4,13.4,13.38,13.4,108600.0,9.7892,9.7892,9.7746,9.7892,108600.0
2008-06-20 13:40:00,13.4,13.4,13.34,13.36,115400.0,9.7892,9.7892,9.7454,9.76,115400.0
2008-06-20 13:45:00,13.36,13.4,13.36,13.38,65000.0,9.76,9.7892,9.76,9.7746,65000.0
2008-06-20 13:50:00,13.38,13.4,13.38,13.39,159600.0,9.7746,9.7892,9.7746,9.7819,159600.0
2008-06-20 13:55:00,13.39,13.4,13.39,13.39,50400.0,9.7819,9.7892,9.7819,9.7819,50400.0
2008-06-20 14:00:00,13.4,13.4,13.37,13.38,129600.0,9.7892,9.7892,9.7673,9.7746,129600.0
2008-06-20 14:05:00,13.38,13.42,13.38,13.42,193000.0,9.7746,9.8038,9.7746,9.8038,193000.0
2008-06-20 14:10:00,13.42,13.42,13.37,13.38,141600.0,9.8038,9.8038,9.7673,9.7746,141600.0
2008-06-20 14:15:00,13.38,13.4,13.37,13.38,127000.0,9.7746,9.7892,9.7673,9.7746,127000.0
2008-06-20 14:20:00,13.38,13.4,13.38,13.4,421400.0,9.7746,9.7892,9.7746,9.7892,421400.0
2008-06-20 14:25:00,13.4,13.4,13.37,13.39,86800.0,9.7892,9.7892,9.7673,9.7819,86800.0
2008-06-20 14:30:00,13.4,13.4,13.38,13.4,134200.0,9.7892,9.7892,9.7746,9.7892,134200.0
2008-06-20 14:35:00,13.4,13.4,13.34,13.35,416200.0,9.7892,9.7892,9.7454,9.7527,416200.0
2008-06-20 14:40:00,13.35,13.36,13.34,13.35,112000.0,9.7527,9.76,9.7454,9.7527,112000.0
2008-06-20 14:45:00,13.35,13.36,13.31,13.34,163400.0,9.7527,9.76,9.7234,9.7454,163400.0
2008-06-20 14:50:00,13.34,13.34,13.3,13.3,155000.0,9.7454,9.7454,9.7161,9.7161,155000.0
2008-06-20 14:55:00,13.3,13.32,13.3,13.3,189200.0,9.7161,9.7307,9.7161,9.7161,189200.0
2008-06-20 15:00:00,13.31,13.31,13.29,13.3,248600.0,9.7234,9.7234,9.7088,9.7161,248600.0
2008-06-20 15:05:00,13.3,13.33,13.3,13.31,189000.0,9.7161,9.738,9.7161,9.7234,189000.0
2008-06-20 15:10:00,13.31,13.33,13.3,13.33,178800.0,9.7234,9.738,9.7161,9.738,178800.0
2008-06-20 15:15:00,13.33,13.34,13.31,13.33,247200.0,9.738,9.7454,9.7234,9.738,247200.0
2008-06-20 15:20:00,13.33,13.37,13.32,13.37,139000.0,9.738,9.7673,9.7307,9.7673,139000.0
2008-06-20 15:25:00,13.37,13.38,13.34,13.36,478200.0,9.7673,9.7746,9.7454,9.76,478200.0
2008-06-20 15:30:00,13.36,13.36,13.34,13.35,404000.0,9.76,9.76,9.7454,9.7527,404000.0
2008-06-20 15:35:00,13.36,13.37,13.35,13.35,166200.0,9.76,9.7673,9.7527,9.7527,166200.0
2008-06-20 15:40:00,13.35,13.4,13.35,13.4,359200.0,9.7527,9.7892,9.7527,9.7892,359200.0
2008-06-20 15:45:00,13.39,13.46,13.39,13.45,477400.0,9.7819,9.833,9.7819,9.8257,477400.0
2008-06-20 15:50:00,13.44,13.47,13.43,13.47,364000.0,9.8184,9.8403,9.8111,9.8403,364000.0
2008-06-20 15:55:00,13.47,13.47,13.45,13.45,488400.0,9.8403,9.8403,9.8257,9.8257,488400.0
2008-06-23 09:30:00,13.46,13.46,13.4,13.43,243000.0,9.833,9.833,9.7892,9.8111,243000.0
2008-06-23 09:35:00,13.42,13.48,13.42,13.47,260000.0,9.8038,9.8476,9.8038,9.8403,260000.0
2008-06-23 09:40:00,13.47,13.47,13.42,13.47,172000.0,9.8403,9.8403,9.8038,9.8403,172000.0
2008-06-23 09:45:00,13.46,13.47,13.46,13.46,110400.0,9.833,9.8403,9.833,9.833,110400.0
2008-06-23 09:50:00,13.47,13.52,13.45,13.52,198400.0,9.8403,9.8768,9.8257,9.8768,198400.0
2008-06-23 09:55:00,13.51,13.55,13.5,13.53,224800.0,9.8695,9.8988,9.8622,9.8842,224800.0
2008-06-23 10:00:00,13.53,13.54,13.49,13.51,177800.0,9.8842,9.8915,9.8549,9.8695,177800.0
2008-06-23 10:05:00,13.51,13.51,13.47,13.49,268800.0,9.8695,9.8695,9.8403,9.8549,268800.0
2008-06-23 10:10:00,13.49,13.5,13.49,13.49,282600.0,9.8549,9.8622,9.8549,9.8549,282600.0
2008-06-23 10:15:00,13.49,13.51,13.47,13.51,179600.0,9.8549,9.8695,9.8403,9.8695,179600.0
2008-06-23 10:20:00,13.51,13.52,13.49,13.51,121800.0,9.8695,9.8768,9.8549,9.8695,121800.0
2008-06-23 10:25:00,13.51,13.55,13.5,13.53,544000.0,9.8695,9.8988,9.8622,9.8842,544000.0
2008-06-23 10:30:00,13.53,13.58,13.51,13.57,150400.0,9.8842,9.9207,9.8695,9.9134,150400.0
2008-06-23 10:35:00,13.57,13.58,13.54,13.56,212600.0,9.9134,9.9207,9.8915,9.9061,212600.0
2008-06-23 10:40:00,13.56,13.56,13.52,13.52,105000.0,9.9061,9.9061,9.8768,9.8768,105000.0
2008-06-23 10:45:00,13.51,13.51,13.47,13.49,134800.0,9.8695,9.8695,9.8403,9.8549,134800.0
2008-06-23 10:50:00,13.48,13.49,13.43,13.46,156400.0,9.8476,9.8549,9.8111,9.833,156400.0
2008-06-23 10:55:00,13.45,13.46,13.44,13.45,71200.0,9.8257,9.833,9.8184,9.8257,71200.0
2008-06-23 11:00:00,13.45,13.45,13.42,13.43,226600.0,9.8257,9.8257,9.8038,9.8111,226600.0
2008-06-23 11:05:00,13.42,13.42,13.36,13.36,162800.0,9.8038,9.8038,9.76,9.76,162800.0
2008-06-23 11:10:00,13.36,13.37,13.34,13.34,197600.0,9.76,9.7673,9.7454,9.7454,197600.0
2008-06-23 11:15:00,13.34,13.35,13.31,13.31,139200.0,9.7454,9.7527,9.7234,9.7234,139200.0
2008-06-23 11:20:00,13.31,13.33,13.28,13.31,225000.0,9.7234,9.738,9.7015,9.7234,225000.0
2008-06-23 11:25:00,13.31,13.37,13.31,13.37,116800.0,9.7234,9.7673,9.7234,9.7673,116800.0
2008-06-23 11:30:00,13.37,13.4,13.37,13.37,113600.0,9.7673,9.7892,9.7673,9.7673,113600.0
2008-06-23 11:35:00,13.38,13.38,13.36,13.37,77800.0,9.7746,9.7746,9.76,9.7673,77800.0
2008-06-23 11:40:00,13.37,13.38,13.35,13.35,90800.0,9.7673,9.7746,9.7527,9.7527,90800.0
2008-06-23 11:45:00,13.35,13.36,13.32,13.34,68600.0,9.7527,9.76,9.7307,9.7454,68600.0
2008-06-23 11:50:00,13.33,13.35,13.32,13.33,110200.0,9.738,9.7527,9.7307,9.738,110200.0
2008-06-23 11:55:00,13.33,13.37,13.33,13.37,122800.0,9.738,9.7673,9.738,9.7673,122800.0
2008-06-23 12:00:00,13.37,13.38,13.33,13.33,95800.0,9.7673,9.7746,9.738,9.738,95800.0
2008-06-23 12:05:00,13.32,13.34,13.3,13.33,124400.0,9.7307,9.7454,9.7161,9.738,124400.0
2008-06-23 12:10:00,13.33,13.33,13.31,13.31,76800.0,9.738,9.738,9.7234,9.7234,76800.0
2008-06-23 12:15:00,13.31,13.31,13.29,13.3,90000.0,9.7234,9.7234,9.7088,9.7161,90000.0
2008-06-23 12:20:00,13.3,13.3,13.28,13.28,84200.0,9.7161,9.7161,9.7015,9.7015,84200.0
2008-06-23 12:25:00,13.28,13.28,13.26,13.26,109200.0,9.7015,9.7015,9.6869,9.6869,109200.0
2008-06-23 12:30:00,13.26,13.29,13.25,13.27,239000.0,9.6869,9.7088,9.6796,9.6942,239000.0
2008-06-23 12:35:00,13.27,13.28,13.27,13.28,76800.0,9.6942,9.7015,9.6942,9.7015,76800.0
2008-06-23 12:40:00,13.28,13.28,13.23,13.24,176600.0,9.7015,9.7015,9.665,9.6723,176600.0
2008-06-23 12:45:00,13.24,13.28,13.24,13.26,103600.0,9.6723,9.7015,9.6723,9.6869,103600.0
2008-06-23 12:50:00,13.26,13.27,13.24,13.24,120200.0,9.6869,9.6942,9.6723,9.6723,120200.0
2008-06-23 12:55:00,13.24,13.31,13.24,13.3,101000.0,9.6723,9.7234,9.6723,9.7161,101000.0
2008-06-23 13:00:00,13.3,13.32,13.29,13.32,165800.0,9.7161,9.7307,9.7088,9.7307,165800.0
2008-06-23 13:05:00,13.31,13.35,13.31,13.34,116800.0,9.7234,9.7527,9.7234,9.7454,116800.0
2008-06-23 13:10:00,13.34,13.34,13.31,13.31,59600.0,9.7454,9.7454,9.7234,9.7234,59600.0
2008-06-23 13:15:00,13.31,13.33,13.31,13.33,44000.0,9.7234,9.738,9.7234,9.738,44000.0
2008-06-23 13:20:00,13.33,13.33,13.31,13.33,113200.0,9.738,9.738,9.7234,9.738,113200.0
2008-06-23 13:25:00,13.33,13.35,13.32,13.32,109000.0,9.738,9.7527,9.7307,9.7307,109000.0
2008-06-23 13:30:00,13.32,13.33,13.32,13.33,44000.0,9.7307,9.738,9.7307,9.738,44000.0
2008-06-23 13:35:00,13.33,13.33,13.31,13.33,106200.0,9.738,9.738,9.7234,9.738,106200.0
2008-06-23 13:40:00,13.32,13.33,13.31,13.31,54800.0,9.7307,9.738,9.7234,9.7234,54800.0
2008-06-23 13:45:00,13.32,13.33,13.31,13.32,141200.0,9.7307,9.738,9.7234,9.7307,141200.0
2008-06-23 13:50:00,13.32,13.35,13.32,13.34,281200.0,9.7307,9.7527,9.7307,9.7454,281200.0
2008-06-23 13:55:00,13.33,13.34,13.33,13.33,62000.0,9.738,9.7454,9.738,9.738,62000.0
2008-06-23 14:00:00,13.33,13.33,13.33,13.33,96000.0,9.738,9.738,9.738,9.738,96000.0
2008-06-23 14:05:00,13.33,13.33,13.29,13.29,367400.0,9.738,9.738,9.7088,9.7088,367400.0
2008-06-23 14:10:00,13.29,13.29,13.27,13.28,248400.0,9.7088,9.7088,9.6942,9.7015,248400.0
2008-06-23 14:15:00,13.28,13.29,13.27,13.28,138200.0,9.7015,9.7088,9.6942,9.7015,138200.0
2008-06-23 14:20:00,13.28,13.28,13.23,13.25,307200.0,9.7015,9.7015,9.665,9.6796,307200.0
2008-06-23 14:25:00,13.25,13.25,13.22,13.22,136800.0,9.6796,9.6796,9.6577,9.6577,136800.0
2008-06-23 14:30:00,13.22,13.22,13.2,13.21,234400.0,9.6577,9.6577,9.6431,9.6504,234400.0
2008-06-23 14:35:00,13.21,13.23,13.2,13.23,511800.0,9.6504,9.665,9.6431,9.665,511800.0
2008-06-23 14:40:00,13.23,13.24,13.22,13.22,212400.0,9.665,9.6723,9.6577,9.6577,212400.0
2008-06-23 14:45:00,13.22,13.24,13.19,13.2,253800.0,9.6577,9.6723,9.6358,9.6431,253800.0
2008-06-23 14:50:00,13.2,13.2,13.13,13.15,493000.0,9.6431,9.6431,9.5919,9.6065,493000.0
2008-06-23 14:55:00,13.15,13.15,13.09,13.09,658800.0,9.6065,9.6065,9.5627,9.5627,658800.0
2008-06-23 15:00:00,13.09,13.09,13.04,13.04,469600.0,9.5627,9.5627,9.5262,9.5262,469600.0
2008-06-23 15:05:00,13.05,13.05,13.01,13.03,586200.0,9.5335,9.5335,9.5043,9.5189,586200.0
2008-06-23 15:10:00,13.03,13.06,13.02,13.03,555600.0,9.5189,9.5408,9.5116,9.5189,555600.0
2008-06-23 15:15:00,13.03,13.03,12.96,12.96,452800.0,9.5189,9.5189,9.4677,9.4677,452800.0
2008-06-23 15:20:00,12.96,13.01,12.96,12.99,632600.0,9.4677,9.5043,9.4677,9.4897,632600.0
2008-06-23 15:25:00,12.99,13.03,12.99,13.02,357800.0,9.4897,9.5189,9.4897,9.5116,357800.0
2008-06-23 15:30:00,13.01,13.03,12.99,13.0,479800.0,9.5043,9.5189,9.4897,9.497,479800.0
2008-06-23 15:35:00,12.99,13.0,12.97,12.99,235400.0,9.4897,9.497,9.4751,9.4897,235400.0
2008-06-23 15:40:00,12.99,13.01,12.97,12.98,471200.0,9.4897,9.5043,9.4751,9.4824,471200.0
2008-06-23 15:45:00,12.98,12.99,12.93,12.96,959000.0,9.4824,9.4897,9.4458,9.4677,959000.0
2008-06-23 15:50:00,12.96,12.99,12.96,12.99,846600.0,9.4677,9.4897,9.4677,9.4897,846600.0
2008-06-23 15:55:00,12.99,13.02,12.99,13.02,694400.0,9.4897,9.5116,9.4897,9.5116,694400.0
2008-06-24 09:30:00,13.67,13.88,13.53,13.83,2388600.0,9.9864,10.1398,9.8842,10.1033,2388600.0
2008-06-24 09:35:00,13.83,13.89,13.75,13.8,1708200.0,10.1033,10.1471,10.0449,10.0814,1708200.0
2008-06-24 09:40:00,13.8,13.83,13.69,13.71,1989800.0,10.0814,10.1033,10.001,10.0156,1989800.0
2008-06-24 09:45:00,13.71,13.81,13.71,13.73,1029600.0,10.0156,10.0887,10.0156,10.0303,1029600.0
2008-06-24 09:50:00,13.73,13.8,13.71,13.8,701000.0,10.0303,10.0814,10.0156,10.0814,701000.0
2008-06-24 09:55:00,13.8,13.81,13.73,13.74,631400.0,10.0814,10.0887,10.0303,10.0376,631400.0
2008-06-24 10:00:00,13.74,13.74,13.66,13.68,1046800.0,10.0376,10.0376,9.9791,9.9937,1046800.0
2008-06-24 10:05:00,13.69,13.76,13.69,13.74,492800.0,10.001,10.0522,10.001,10.0376,492800.0
2008-06-24 10:10:00,13.74,13.94,13.73,13.92,1111600.0,10.0376,10.1837,10.0303,10.1691,1111600.0
2008-06-24 10:15:00,13.92,13.95,13.89,13.92,755400.0,10.1691,10.191,10.1471,10.1691,755400.0
2008-06-24 10:20:00,13.91,13.97,13.9,13.94,672800.0,10.1618,10.2056,10.1545,10.1837,672800.0
2008-06-24 10:25:00,13.94,13.96,13.88,13.93,634600.0,10.1837,10.1983,10.1398,10.1764,634600.0
2008-06-24 10:30:00,13.93,13.94,13.81,13.81,591400.0,10.1764,10.1837,10.0887,10.0887,591400.0
2008-06-24 10:35:00,13.81,13.92,13.81,13.9,633000.0,10.0887,10.1691,10.0887,10.1545,633000.0
2008-06-24 10:40:00,13.89,13.96,13.88,13.95,316600.0,10.1471,10.1983,10.1398,10.191,316600.0
2008-06-24 10:45:00,13.95,14.09,13.93,14.09,855800.0,10.191,10.2933,10.1764,10.2933,855800.0
2008-06-24 10:50:00,14.08,14.12,14.07,14.11,572800.0,10.2859,10.3152,10.2786,10.3079,572800.0
2008-06-24 10:55:00,14.11,14.22,14.09,14.21,598400.0,10.3079,10.3882,10.2933,10.3809,598400.0
2008-06-24 11:00:00,14.22,14.22,14.14,14.15,1009000.0,10.3882,10.3882,10.3298,10.3371,1009000.0
2008-06-24 11:05:00,14.15,14.22,14.14,14.22,345200.0,10.3371,10.3882,10.3298,10.3882,345200.0
2008-06-24 11:10:00,14.22,14.22,14.16,14.18,306600.0,10.3882,10.3882,10.3444,10.359,306600.0
2008-06-24 11:15:00,14.18,14.25,14.16,14.18,658400.0,10.359,10.4101,10.3444,10.359,658400.0
2008-06-24 11:20:00,14.18,14.21,14.12,14.15,298400.0,10.359,10.3809,10.3152,10.3371,298400.0
2008-06-24 11:25:00,14.15,14.15,14.05,14.06,345400.0,10.3371,10.3371,10.264,10.2713,345400.0
2008-06-24 11:30:00,14.06,14.06,13.99,14.01,1233800.0,10.2713,10.2713,10.2202,10.2348,1233800.0
2008-06-24 11:35:00,14.01,14.02,13.97,13.99,632200.0,10.2348,10.2421,10.2056,10.2202,632200.0
2008-06-24 11:40:00,13.99,14.02,13.94,13.95,717400.0,10.2202,10.2421,10.1837,10.191,717400.0
2008-06-24 11:45:00,13.96,13.96,13.92,13.93,687000.0,10.1983,10.1983,10.1691,10.1764,687000.0
2008-06-24 11:50:00,13.92,14.03,13.92,14.0,458800.0,10.1691,10.2494,10.1691,10.2275,458800.0
2008-06-24 11:55:00,13.99,13.99,13.95,13.97,246400.0,10.2202,10.2202,10.191,10.2056,246400.0
2008-06-24 12:00:00,13.97,14.0,13.97,13.99,202000.0,10.2056,10.2275,10.2056,10.2202,202000.0
2008-06-24 12:05:00,13.99,14.01,13.98,14.0,182800.0,10.2202,10.2348,10.2129,10.2275,182800.0
2008-06-24 12:10:00,14.01,14.02,13.94,13.96,538400.0,10.2348,10.2421,10.1837,10.1983,538400.0
2008-06-24 12:15:00,13.97,14.0,13.95,13.97,219000.0,10.2056,10.2275,10.191,10.2056,219000.0
2008-06-24 12:20:00,13.98,14.01,13.97,14.01,107800.0,10.2129,10.2348,10.2056,10.2348,107800.0
2008-06-24 12:25:00,14.01,14.09,14.0,14.05,241000.0,10.2348,10.2933,10.2275,10.264,241000.0
2008-06-24 12:30:00,14.06,14.1,14.03,14.04,229000.0,10.2713,10.3006,10.2494,10.2567,229000.0
2008-06-24 12:35:00,14.04,14.05,13.97,13.97,257600.0,10.2567,10.264,10.2056,10.2056,257600.0
2008-06-24 12:40:00,13.97,13.99,13.97,13.97,180800.0,10.2056,10.2202,10.2056,10.2056,180800.0
2008-06-24 12:45:00,13.97,13.99,13.96,13.97,162600.0,10.2056,10.2202,10.1983,10.2056,162600.0
2008-06-24 12:50:00,13.97,13.97,13.95,13.95,134200.0,10.2056,10.2056,10.191,10.191,134200.0
2008-06-24 12:55:00,13.96,13.96,13.86,13.87,795400.0,10.1983,10.1983,10.1252,10.1325,795400.0
2008-06-24 13:00:00,13.87,13.89,13.85,13.85,494400.0,10.1325,10.1471,10.1179,10.1179,494400.0
2008-06-24 13:05:00,13.85,13.9,13.85,13.86,477400.0,10.1179,10.1545,10.1179,10.1252,477400.0
2008-06-24 13:10:00,13.85,13.89,13.85,13.88,214800.0,10.1179,10.1471,10.1179,10.1398,214800.0
2008-06-24 13:15:00,13.87,13.88,13.81,13.82,393800.0,10.1325,10.1398,10.0887,10.096,393800.0
2008-06-24 13:20:00,13.82,13.84,13.81,13.83,227600.0,10.096,10.1106,10.0887,10.1033,227600.0
2008-06-24 13:25:00,13.83,13.83,13.81,13.81,185800.0,10.1033,10.1033,10.0887,10.0887,185800.0
2008-06-24 13:30:00,13.81,13.82,13.79,13.81,395400.0,10.0887,10.096,10.0741,10.0887,395400.0
2008-06-24 13:35:00,13.81,13.88,13.81,13.88,196000.0,10.0887,10.1398,10.0887,10.1398,196000.0
2008-06-24 13:40:00,13.88,13.9,13.87,13.89,100600.0,10.1398,10.1545,10.1325,10.1471,100600.0
2008-06-24 13:45:00,13.88,13.95,13.88,13.93,241200.0,10.1398,10.191,10.1398,10.1764,241200.0
2008-06-24 13:50:00,13.93,13.98,13.93,13.95,125000.0,10.1764,10.2129,10.1764,10.191,125000.0
2008-06-24 13:55:00,13.95,13.97,13.93,13.93,188200.0,10.191,10.2056,10.1764,10.1764,188200.0
2008-06-24 14:00:00,13.92,13.97,13.92,13.97,247800.0,10.1691,10.2056,10.1691,10.2056,247800.0
2008-06-24 14:05:00,13.97,13.97,13.94,13.94,140400.0,10.2056,10.2056,10.1837,10.1837,140400.0
2008-06-24 14:10:00,13.94,13.95,13.93,13.95,131800.0,10.1837,10.191,10.1764,10.191,131800.0
2008-06-24 14:15:00,13.94,13.95,13.94,13.95,119200.0,10.1837,10.191,10.1837,10.191,119200.0
2008-06-24 14:20:00,13.95,13.96,13.94,13.96,177400.0,10.191,10.1983,10.1837,10.1983,177400.0
2008-06-24 14:25:00,13.96,13.97,13.95,13.96,181200.0,10.1983,10.2056,10.191,10.1983,181200.0
2008-06-24 14:30:00,13.96,13.96,13.95,13.96,122200.0,10.1983,10.1983,10.191,10.1983,122200.0
2008-06-24 14:35:00,13.96,13.97,13.93,13.94,277600.0,10.1983,10.2056,10.1764,10.1837,277600.0
2008-06-24 14:40:00,13.94,13.95,13.93,13.94,140600.0,10.1837,10.191,10.1764,10.1837,140600.0
2008-06-24 14:45:00,13.93,13.94,13.86,13.9,393800.0,10.1764,10.1837,10.1252,10.1545,393800.0
2008-06-24 14:50:00,13.9,13.9,13.87,13.9,191600.0,10.1545,10.1545,10.1325,10.1545,191600.0
2008-06-24 14:55:00,13.9,13.93,13.88,13.9,453200.0,10.1545,10.1764,10.1398,10.1545,453200.0
2008-06-24 15:00:00,13.9,13.95,13.9,13.91,251600.0,10.1545,10.191,10.1545,10.1618,251600.0
2008-06-24 15:05:00,13.91,13.91,13.88,13.89,277200.0,10.1618,10.1618,10.1398,10.1471,277200.0
2008-06-24 15:10:00,13.88,13.9,13.88,13.89,129000.0,10.1398,10.1545,10.1398,10.1471,129000.0
2008-06-24 15:15:00,13.89,13.92,13.88,13.88,232600.0,10.1471,10.1691,10.1398,10.1398,232600.0
2008-06-24 15:20:00,13.89,13.91,13.88,13.9,153400.0,10.1471,10.1618,10.1398,10.1545,153400.0
2008-06-24 15:25:00,13.9,13.95,13.88,13.95,228200.0,10.1545,10.191,10.1398,10.191,228200.0
2008-06-24 15:30:00,13.95,13.95,13.92,13.93,368000.0,10.191,10.191,10.1691,10.1764,368000.0
2008-06-24 15:35:00,13.93,13.93,13.89,13.9,439200.0,10.1764,10.1764,10.1471,10.1545,439200.0
2008-06-24 15:40:00,13.9,13.97,13.9,13.97,270200.0,10.1545,10.2056,10.1545,10.2056,270200.0
2008-06-24 15:45:00,13.97,13.98,13.94,13.96,305400.0,10.2056,10.2129,10.1837,10.1983,305400.0
2008-06-24 15:50:00,13.96,13.97,13.94,13.94,350200.0,10.1983,10.2056,10.1837,10.1837,350200.0
2008-06-24 15:55:00,13.94,13.97,13.93,13.93,591200.0,10.1837,10.2056,10.1764,10.1764,591200.0
2008-06-25 09:30:00,14.06,14.19,14.06,14.18,738800.0,10.2713,10.3663,10.2713,10.359,738800.0
2008-06-25 09:35:00,14.19,14.29,14.16,14.29,540000.0,10.3663,10.4394,10.3444,10.4394,540000.0
2008-06-25 09:40:00,14.29,14.47,14.28,14.44,975800.0,10.4394,10.5709,10.4321,10.5489,975800.0
2008-06-25 09:45:00,14.43,14.5,14.41,14.49,781200.0,10.5416,10.5928,10.527,10.5855,781200.0
2008-06-25 09:50:00,14.49,14.56,14.42,14.5,864400.0,10.5855,10.6366,10.5343,10.5928,864400.0
2008-06-25 09:55:00,14.49,14.6,14.47,14.59,537400.0,10.5855,10.6658,10.5709,10.6585,537400.0
2008-06-25 10:00:00,14.59,14.69,14.55,14.67,599400.0,10.6585,10.7316,10.6293,10.717,599400.0
2008-06-25 10:05:00,14.67,14.69,14.62,14.67,612800.0,10.717,10.7316,10.6804,10.717,612800.0
2008-06-25 10:10:00,14.67,14.68,14.61,14.63,526000.0,10.717,10.7243,10.6731,10.6877,526000.0
2008-06-25 10:15:00,14.63,14.68,14.63,14.67,281400.0,10.6877,10.7243,10.6877,10.717,281400.0
2008-06-25 10:20:00,14.67,14.68,14.61,14.63,438600.0,10.717,10.7243,10.6731,10.6877,438600.0
2008-06-25 10:25:00,14.63,14.68,14.63,14.67,219600.0,10.6877,10.7243,10.6877,10.717,219600.0
2008-06-25 10:30:00,14.67,14.74,14.63,14.73,735800.0,10.717,10.7681,10.6877,10.7608,735800.0
2008-06-25 10:35:00,14.73,14.81,14.71,14.79,992200.0,10.7608,10.8192,10.7462,10.8046,992200.0
2008-06-25 10:40:00,14.79,14.84,14.79,14.84,673800.0,10.8046,10.8412,10.8046,10.8412,673800.0
2008-06-25 10:45:00,14.84,14.88,14.79,14.79,653200.0,10.8412,10.8704,10.8046,10.8046,653200.0
2008-06-25 10:50:00,14.79,14.81,14.71,14.71,492600.0,10.8046,10.8192,10.7462,10.7462,492600.0
2008-06-25 10:55:00,14.71,14.71,14.68,14.7,243400.0,10.7462,10.7462,10.7243,10.7389,243400.0
2008-06-25 11:00:00,14.69,14.74,14.68,14.7,588000.0,10.7316,10.7681,10.7243,10.7389,588000.0
2008-06-25 11:05:00,14.7,14.74,14.69,14.71,456000.0,10.7389,10.7681,10.7316,10.7462,456000.0
2008-06-25 11:10:00,14.71,14.71,14.63,14.65,323200.0,10.7462,10.7462,10.6877,10.7024,323200.0
2008-06-25 11:15:00,14.65,14.67,14.65,14.65,208600.0,10.7024,10.717,10.7024,10.7024,208600.0
2008-06-25 11:20:00,14.65,14.69,14.63,14.67,308400.0,10.7024,10.7316,10.6877,10.717,308400.0
2008-06-25 11:25:00,14.67,14.67,14.61,14.63,171800.0,10.717,10.717,10.6731,10.6877,171800.0
2008-06-25 11:30:00,14.63,14.63,14.56,14.6,359600.0,10.6877,10.6877,10.6366,10.6658,359600.0
2008-06-25 11:35:00,14.6,14.62,14.53,14.53,313000.0,10.6658,10.6804,10.6147,10.6147,313000.0
2008-06-25 11:40:00,14.53,14.54,14.52,14.52,181800.0,10.6147,10.622,10.6074,10.6074,181800.0
2008-06-25 11:45:00,14.52,14.53,14.49,14.53,287400.0,10.6074,10.6147,10.5855,10.6147,287400.0
2008-06-25 11:50:00,14.53,14.55,14.53,14.54,125200.0,10.6147,10.6293,10.6147,10.622,125200.0
2008-06-25 11:55:00,14.55,14.56,14.53,14.55,253800.0,10.6293,10.6366,10.6147,10.6293,253800.0
2008-06-25 12:00:00,14.55,14.58,14.55,14.57,112400.0,10.6293,10.6512,10.6293,10.6439,112400.0
2008-06-25 12:05:00,14.56,14.6,14.55,14.58,311400.0,10.6366,10.6658,10.6293,10.6512,311400.0
2008-06-25 12:10:00,14.58,14.59,14.58,14.59,36200.0,10.6512,10.6585,10.6512,10.6585,36200.0
2008-06-25 12:15:00,14.59,14.59,14.56,14.58,90800.0,10.6585,10.6585,10.6366,10.6512,90800.0
2008-06-25 12:20:00,14.58,14.59,14.58,14.59,145600.0,10.6512,10.6585,10.6512,10.6585,145600.0
2008-06-25 12:25:00,14.59,14.61,14.59,14.61,62600.0,10.6585,10.6731,10.6585,10.6731,62600.0
2008-06-25 12:30:00,14.61,14.67,14.6,14.67,494600.0,10.6731,10.717,10.6658,10.717,494600.0
2008-06-25 12:35:00,14.67,14.67,14.63,14.65,116000.0,10.717,10.717,10.6877,10.7024,116000.0
2008-06-25 12:40:00,14.65,14.65,14.63,14.63,91600.0,10.7024,10.7024,10.6877,10.6877,91600.0
2008-06-25 12:45:00,14.63,14.63,14.62,14.62,146400.0,10.6877,10.6877,10.6804,10.6804,146400.0
2008-06-25 12:50:00,14.62,14.65,14.62,14.65,181400.0,10.6804,10.7024,10.6804,10.7024,181400.0
2008-06-25 12:55:00,14.65,14.67,14.65,14.67,121400.0,10.7024,10.717,10.7024,10.717,121400.0
2008-06-25 13:00:00,14.68,14.7,14.67,14.7,234800.0,10.7243,10.7389,10.717,10.7389,234800.0
2008-06-25 13:05:00,14.7,14.7,14.69,14.7,122200.0,10.7389,10.7389,10.7316,10.7389,122200.0
2008-06-25 13:10:00,14.7,14.75,14.69,14.74,350200.0,10.7389,10.7754,10.7316,10.7681,350200.0
2008-06-25 13:15:00,14.74,14.75,14.74,14.74,94800.0,10.7681,10.7754,10.7681,10.7681,94800.0
2008-06-25 13:20:00,14.75,14.76,14.71,14.72,350600.0,10.7754,10.7827,10.7462,10.7535,350600.0
2008-06-25 13:25:00,14.71,14.73,14.67,14.72,220800.0,10.7462,10.7608,10.717,10.7535,220800.0
2008-06-25 13:30:00,14.72,14.73,14.69,14.72,212800.0,10.7535,10.7608,10.7316,10.7535,212800.0
2008-06-25 13:35:00,14.72,14.73,14.7,14.71,222800.0,10.7535,10.7608,10.7389,10.7462,222800.0
2008-06-25 13:40:00,14.72,14.73,14.72,14.72,87800.0,10.7535,10.7608,10.7535,10.7535,87800.0
2008-06-25 13:45:00,14.72,14.73,14.72,14.72,138600.0,10.7535,10.7608,10.7535,10.7535,138600.0
2008-06-25 13:50:00,14.72,14.73,14.72,14.72,99800.0,10.7535,10.7608,10.7535,10.7535,99800.0
2008-06-25 13:55:00,14.72,14.72,14.72,14.72,114200.0,10.7535,10.7535,10.7535,10.7535,114200.0
2008-06-25 14:00:00,14.72,14.72,14.71,14.72,226200.0,10.7535,10.7535,10.7462,10.7535,226200.0
2008-06-25 14:05:00,14.72,14.72,14.69,14.69,303400.0,10.7535,10.7535,10.7316,10.7316,303400.0
2008-06-25 14:10:00,14.69,14.73,14.63,14.65,520200.0,10.7316,10.7608,10.6877,10.7024,520200.0
2008-06-25 14:15:00,14.65,14.69,14.62,14.68,465000.0,10.7024,10.7316,10.6804,10.7243,465000.0
2008-06-25 14:20:00,14.69,14.71,14.67,14.67,342800.0,10.7316,10.7462,10.717,10.717,342800.0
2008-06-25 14:25:00,14.67,14.69,14.65,14.65,240000.0,10.717,10.7316,10.7024,10.7024,240000.0
2008-06-25 14:30:00,14.65,14.66,14.6,14.66,502400.0,10.7024,10.7097,10.6658,10.7097,502400.0
2008-06-25 14:35:00,14.66,14.74,14.65,14.65,445000.0,10.7097,10.7681,10.7024,10.7024,445000.0
2008-06-25 14:40:00,14.65,14.71,14.62,14.69,466200.0,10.7024,10.7462,10.6804,10.7316,466200.0
2008-06-25 14:45:00,14.69,14.69,14.61,14.67,338400.0,10.7316,10.7316,10.6731,10.717,338400.0
2008-06-25 14:50:00,14.67,14.73,14.67,14.7,316400.0,10.717,10.7608,10.717,10.7389,316400.0
2008-06-25 14:55:00,14.71,14.76,14.7,14.74,355600.0,10.7462,10.7827,10.7389,10.7681,355600.0
2008-06-25 15:00:00,14.75,14.79,14.74,14.78,331000.0,10.7754,10.8046,10.7681,10.7973,331000.0
2008-06-25 15:05:00,14.78,14.81,14.75,14.76,407600.0,10.7973,10.8192,10.7754,10.7827,407600.0
2008-06-25 15:10:00,14.76,14.76,14.71,14.72,376000.0,10.7827,10.7827,10.7462,10.7535,376000.0
2008-06-25 15:15:00,14.72,14.74,14.71,14.73,191000.0,10.7535,10.7681,10.7462,10.7608,191000.0
2008-06-25 15:20:00,14.73,14.73,14.65,14.68,444000.0,10.7608,10.7608,10.7024,10.7243,444000.0
2008-06-25 15:25:00,14.68,14.7,14.65,14.66,310200.0,10.7243,10.7389,10.7024,10.7097,310200.0
2008-06-25 15:30:00,14.66,14.68,14.63,14.65,470000.0,10.7097,10.7243,10.6877,10.7024,470000.0
2008-06-25 15:35:00,14.65,14.68,14.63,14.68,450200.0,10.7024,10.7243,10.6877,10.7243,450200.0
2008-06-25 15:40:00,14.68,14.7,14.66,14.68,442400.0,10.7243,10.7389,10.7097,10.7243,442400.0
2008-06-25 15:45:00,14.68,14.68,14.65,14.65,396600.0,10.7243,10.7243,10.7024,10.7024,396600.0
2008-06-25 15:50:00,14.65,14.67,14.63,14.65,567000.0,10.7024,10.717,10.6877,10.7024,567000.0
2008-06-25 15:55:00,14.65,14.68,14.63,14.67,498400.0,10.7024,10.7243,10.6877,10.717,498400.0
2008-06-26 09:30:00,14.49,14.57,14.24,14.31,712800.0,10.5855,10.6439,10.4028,10.454,712800.0
2008-06-26 09:35:00,14.32,14.4,14.28,14.38,354400.0,10.4613,10.5197,10.4321,10.5051,354400.0
2008-06-26 09:40:00,14.4,14.43,14.31,14.41,416400.0,10.5197,10.5416,10.454,10.527,416400.0
2008-06-26 09:45:00,14.42,14.44,14.34,14.4,305400.0,10.5343,10.5489,10.4759,10.5197,305400.0
2008-06-26 09:50:00,14.4,14.44,14.37,14.44,251200.0,10.5197,10.5489,10.4978,10.5489,251200.0
2008-06-26 09:55:00,14.44,14.45,14.4,14.43,114000.0,10.5489,10.5562,10.5197,10.5416,114000.0
2008-06-26 10:00:00,14.43,14.47,14.41,14.43,169600.0,10.5416,10.5709,10.527,10.5416,169600.0
2008-06-26 10:05:00,14.43,14.44,14.31,14.36,248000.0,10.5416,10.5489,10.454,10.4905,248000.0
2008-06-26 10:10:00,14.36,14.43,14.35,14.41,232800.0,10.4905,10.5416,10.4832,10.527,232800.0
2008-06-26 10:15:00,14.4,14.4,14.34,14.34,157800.0,10.5197,10.5197,10.4759,10.4759,157800.0
2008-06-26 10:20:00,14.35,14.4,14.35,14.4,125600.0,10.4832,10.5197,10.4832,10.5197,125600.0
2008-06-26 10:25:00,14.4,14.47,14.39,14.45,205400.0,10.5197,10.5709,10.5124,10.5562,205400.0
2008-06-26 10:30:00,14.45,14.47,14.43,14.44,153400.0,10.5562,10.5709,10.5416,10.5489,153400.0
2008-06-26 10:35:00,14.44,14.44,14.4,14.4,148000.0,10.5489,10.5489,10.5197,10.5197,148000.0
2008-06-26 10:40:00,14.4,14.4,14.35,14.39,116800.0,10.5197,10.5197,10.4832,10.5124,116800.0
2008-06-26 10:45:00,14.4,14.46,14.38,14.46,181600.0,10.5197,10.5636,10.5051,10.5636,181600.0
2008-06-26 10:50:00,14.46,14.49,14.44,14.46,250000.0,10.5636,10.5855,10.5489,10.5636,250000.0
2008-06-26 10:55:00,14.46,14.47,14.38,14.4,152000.0,10.5636,10.5709,10.5051,10.5197,152000.0
2008-06-26 11:00:00,14.4,14.41,14.38,14.4,128200.0,10.5197,10.527,10.5051,10.5197,128200.0
2008-06-26 11:05:00,14.4,14.45,14.4,14.42,119800.0,10.5197,10.5562,10.5197,10.5343,119800.0
2008-06-26 11:10:00,14.42,14.45,14.42,14.45,98400.0,10.5343,10.5562,10.5343,10.5562,98400.0
2008-06-26 11:15:00,14.45,14.46,14.42,14.43,112400.0,10.5562,10.5636,10.5343,10.5416,112400.0
2008-06-26 11:20:00,14.43,14.46,14.4,14.46,120200.0,10.5416,10.5636,10.5197,10.5636,120200.0
2008-06-26 11:25:00,14.46,14.47,14.45,14.45,58000.0,10.5636,10.5709,10.5562,10.5562,58000.0
2008-06-26 11:30:00,14.45,14.46,14.43,14.43,204600.0,10.5562,10.5636,10.5416,10.5416,204600.0
2008-06-26 11:35:00,14.43,14.44,14.4,14.42,124600.0,10.5416,10.5489,10.5197,10.5343,124600.0
2008-06-26 11:40:00,14.42,14.44,14.4,14.43,135800.0,10.5343,10.5489,10.5197,10.5416,135800.0
2008-06-26 11:45:00,14.42,14.48,14.42,14.48,73200.0,10.5343,10.5782,10.5343,10.5782,73200.0
2008-06-26 11:50:00,14.48,14.49,14.45,14.45,118400.0,10.5782,10.5855,10.5562,10.5562,118400.0
2008-06-26 11:55:00,14.45,14.47,14.44,14.47,62800.0,10.5562,10.5709,10.5489,10.5709,62800.0
2008-06-26 12:00:00,14.47,14.49,14.47,14.47,66800.0,10.5709,10.5855,10.5709,10.5709,66800.0
2008-06-26 12:05:00,14.47,14.49,14.45,14.47,175600.0,10.5709,10.5855,10.5562,10.5709,175600.0
2008-06-26 12:10:00,14.47,14.48,14.45,14.46,197800.0,10.5709,10.5782,10.5562,10.5636,197800.0
2008-06-26 12:15:00,14.46,14.47,14.45,14.46,54800.0,10.5636,10.5709,10.5562,10.5636,54800.0
2008-06-26 12:20:00,14.46,14.47,14.45,14.46,78200.0,10.5636,10.5709,10.5562,10.5636,78200.0
2008-06-26 12:25:00,14.46,14.46,14.4,14.42,117000.0,10.5636,10.5636,10.5197,10.5343,117000.0
2008-06-26 12:30:00,14.42,14.43,14.39,14.4,114400.0,10.5343,10.5416,10.5124,10.5197,114400.0
2008-06-26 12:35:00,14.4,14.44,14.39,14.44,80200.0,10.5197,10.5489,10.5124,10.5489,80200.0
2008-06-26 12:40:00,14.44,14.44,14.41,14.42,105200.0,10.5489,10.5489,10.527,10.5343,105200.0
2008-06-26 12:45:00,14.42,14.42,14.38,14.41,70400.0,10.5343,10.5343,10.5051,10.527,70400.0
2008-06-26 12:50:00,14.4,14.4,14.38,14.4,63200.0,10.5197,10.5197,10.5051,10.5197,63200.0
2008-06-26 12:55:00,14.4,14.42,14.4,14.4,55800.0,10.5197,10.5343,10.5197,10.5197,55800.0
2008-06-26 13:00:00,14.4,14.44,14.4,14.43,101200.0,10.5197,10.5489,10.5197,10.5416,101200.0
2008-06-26 13:05:00,14.43,14.46,14.43,14.45,178600.0,10.5416,10.5636,10.5416,10.5562,178600.0
2008-06-26 13:10:00,14.46,14.47,14.45,14.46,42800.0,10.5636,10.5709,10.5562,10.5636,42800.0
2008-06-26 13:15:00,14.46,14.47,14.45,14.45,54600.0,10.5636,10.5709,10.5562,10.5562,54600.0
2008-06-26 13:20:00,14.45,14.45,14.43,14.43,60000.0,10.5562,10.5562,10.5416,10.5416,60000.0
2008-06-26 13:25:00,14.43,14.43,14.4,14.43,144600.0,10.5416,10.5416,10.5197,10.5416,144600.0
2008-06-26 13:30:00,14.43,14.45,14.42,14.43,70200.0,10.5416,10.5562,10.5343,10.5416,70200.0
2008-06-26 13:35:00,14.43,14.47,14.43,14.47,88600.0,10.5416,10.5709,10.5416,10.5709,88600.0
2008-06-26 13:40:00,14.47,14.48,14.47,14.47,137000.0,10.5709,10.5782,10.5709,10.5709,137000.0
2008-06-26 13:45:00,14.47,14.48,14.46,14.46,88000.0,10.5709,10.5782,10.5636,10.5636,88000.0
2008-06-26 13:50:00,14.46,14.49,14.45,14.47,129000.0,10.5636,10.5855,10.5562,10.5709,129000.0
2008-06-26 13:55:00,14.47,14.47,14.45,14.47,60800.0,10.5709,10.5709,10.5562,10.5709,60800.0
2008-06-26 14:00:00,14.47,14.49,14.47,14.49,81600.0,10.5709,10.5855,10.5709,10.5855,81600.0
2008-06-26 14:05:00,14.49,14.49,14.47,14.49,144000.0,10.5855,10.5855,10.5709,10.5855,144000.0
2008-06-26 14:10:00,14.49,14.49,14.43,14.44,163400.0,10.5855,10.5855,10.5416,10.5489,163400.0
2008-06-26 14:15:00,14.44,14.47,14.44,14.46,137000.0,10.5489,10.5709,10.5489,10.5636,137000.0
2008-06-26 14:20:00,14.45,14.46,14.44,14.46,119000.0,10.5562,10.5636,10.5489,10.5636,119000.0
2008-06-26 14:25:00,14.46,14.47,14.44,14.47,246000.0,10.5636,10.5709,10.5489,10.5709,246000.0
2008-06-26 14:30:00,14.47,14.48,14.44,14.44,127000.0,10.5709,10.5782,10.5489,10.5489,127000.0
2008-06-26 14:35:00,14.44,14.47,14.43,14.45,128400.0,10.5489,10.5709,10.5416,10.5562,128400.0
2008-06-26 14:40:00,14.45,14.46,14.4,14.4,154400.0,10.5562,10.5636,10.5197,10.5197,154400.0
2008-06-26 14:45:00,14.4,14.43,14.4,14.4,161800.0,10.5197,10.5416,10.5197,10.5197,161800.0
2008-06-26 14:50:00,14.4,14.44,14.4,14.43,117200.0,10.5197,10.5489,10.5197,10.5416,117200.0
2008-06-26 14:55:00,14.42,14.45,14.41,14.45,94600.0,10.5343,10.5562,10.527,10.5562,94600.0
2008-06-26 15:00:00,14.45,14.47,14.45,14.46,141400.0,10.5562,10.5709,10.5562,10.5636,141400.0
2008-06-26 15:05:00,14.45,14.46,14.42,14.45,244400.0,10.5562,10.5636,10.5343,10.5562,244400.0
2008-06-26 15:10:00,14.45,14.47,14.45,14.45,112600.0,10.5562,10.5709,10.5562,10.5562,112600.0
2008-06-26 15:15:00,14.45,14.49,14.44,14.45,261800.0,10.5562,10.5855,10.5489,10.5562,261800.0
2008-06-26 15:20:00,14.44,14.45,14.41,14.43,306400.0,10.5489,10.5562,10.527,10.5416,306400.0
2008-06-26 15:25:00,14.43,14.46,14.43,14.43,160800.0,10.5416,10.5636,10.5416,10.5416,160800.0
2008-06-26 15:30:00,14.43,14.45,14.43,14.45,154600.0,10.5416,10.5562,10.5416,10.5562,154600.0
2008-06-26 15:35:00,14.45,14.47,14.44,14.45,184800.0,10.5562,10.5709,10.5489,10.5562,184800.0
2008-06-26 15:40:00,14.45,14.46,14.4,14.4,353400.0,10.5562,10.5636,10.5197,10.5197,353400.0
2008-06-26 15:45:00,14.4,14.4,14.35,14.38,301600.0,10.5197,10.5197,10.4832,10.5051,301600.0
2008-06-26 15:50:00,14.38,14.38,14.31,14.33,363000.0,10.5051,10.5051,10.454,10.4686,363000.0
2008-06-26 15:55:00,14.33,14.33,14.31,14.32,397600.0,10.4686,10.4686,10.454,10.4613,397600.0
2008-06-27 09:30:00,14.24,14.45,14.24,14.42,228000.0,10.4028,10.5562,10.4028,10.5343,228000.0
2008-06-27 09:35:00,14.4,14.43,14.31,14.38,90600.0,10.5197,10.5416,10.454,10.5051,90600.0
2008-06-27 09:40:00,14.38,14.38,14.28,14.28,179600.0,10.5051,10.5051,10.4321,10.4321,179600.0
2008-06-27 09:45:00,14.28,14.36,14.28,14.31,238800.0,10.4321,10.4905,10.4321,10.454,238800.0
2008-06-27 09:50:00,14.31,14.38,14.31,14.36,120000.0,10.454,10.5051,10.454,10.4905,120000.0
2008-06-27 09:55:00,14.36,14.43,14.34,14.39,229200.0,10.4905,10.5416,10.4759,10.5124,229200.0
2008-06-27 10:00:00,14.38,14.49,14.38,14.49,227400.0,10.5051,10.5855,10.5051,10.5855,227400.0
2008-06-27 10:05:00,14.49,14.49,14.41,14.44,195600.0,10.5855,10.5855,10.527,10.5489,195600.0
2008-06-27 10:10:00,14.44,14.48,14.43,14.43,170200.0,10.5489,10.5782,10.5416,10.5416,170200.0
2008-06-27 10:15:00,14.43,14.47,14.43,14.46,218800.0,10.5416,10.5709,10.5416,10.5636,218800.0
2008-06-27 10:20:00,14.46,14.46,14.44,14.44,187400.0,10.5636,10.5636,10.5489,10.5489,187400.0
2008-06-27 10:25:00,14.45,14.45,14.43,14.43,142600.0,10.5562,10.5562,10.5416,10.5416,142600.0
2008-06-27 10:30:00,14.43,14.47,14.43,14.46,241400.0,10.5416,10.5709,10.5416,10.5636,241400.0
2008-06-27 10:35:00,14.46,14.47,14.41,14.42,148800.0,10.5636,10.5709,10.527,10.5343,148800.0
2008-06-27 10:40:00,14.43,14.43,14.33,14.34,214200.0,10.5416,10.5416,10.4686,10.4759,214200.0
2008-06-27 10:45:00,14.34,14.34,14.28,14.28,287000.0,10.4759,10.4759,10.4321,10.4321,287000.0
2008-06-27 10:50:00,14.28,14.31,14.27,14.29,215400.0,10.4321,10.454,10.4247,10.4394,215400.0
2008-06-27 10:55:00,14.29,14.31,14.27,14.3,202600.0,10.4394,10.454,10.4247,10.4467,202600.0
2008-06-27 11:00:00,14.3,14.32,14.28,14.3,149200.0,10.4467,10.4613,10.4321,10.4467,149200.0
2008-06-27 11:05:00,14.3,14.31,14.29,14.3,128000.0,10.4467,10.454,10.4394,10.4467,128000.0
2008-06-27 11:10:00,14.3,14.31,14.29,14.3,100800.0,10.4467,10.454,10.4394,10.4467,100800.0
2008-06-27 11:15:00,14.3,14.33,14.29,14.3,169800.0,10.4467,10.4686,10.4394,10.4467,169800.0
2008-06-27 11:20:00,14.3,14.31,14.28,14.29,90800.0,10.4467,10.454,10.4321,10.4394,90800.0
2008-06-27 11:25:00,14.29,14.3,14.27,14.3,156000.0,10.4394,10.4467,10.4247,10.4467,156000.0
2008-06-27 11:30:00,14.29,14.3,14.27,14.28,89200.0,10.4394,10.4467,10.4247,10.4321,89200.0
2008-06-27 11:35:00,14.28,14.31,14.27,14.29,136600.0,10.4321,10.454,10.4247,10.4394,136600.0
2008-06-27 11:40:00,14.29,14.29,14.26,14.27,105200.0,10.4394,10.4394,10.4174,10.4247,105200.0
2008-06-27 11:45:00,14.27,14.28,14.27,14.28,767200.0,10.4247,10.4321,10.4247,10.4321,767200.0
2008-06-27 11:50:00,14.28,14.28,14.24,14.26,163000.0,10.4321,10.4321,10.4028,10.4174,163000.0
2008-06-27 11:55:00,14.26,14.28,14.24,14.27,176800.0,10.4174,10.4321,10.4028,10.4247,176800.0
2008-06-27 12:00:00,14.27,14.3,14.26,14.29,282200.0,10.4247,10.4467,10.4174,10.4394,282200.0
2008-06-27 12:05:00,14.28,14.34,14.27,14.34,210600.0,10.4321,10.4759,10.4247,10.4759,210600.0
2008-06-27 12:10:00,14.34,14.36,14.33,14.36,131600.0,10.4759,10.4905,10.4686,10.4905,131600.0
2008-06-27 12:15:00,14.35,14.36,14.34,14.35,121800.0,10.4832,10.4905,10.4759,10.4832,121800.0
2008-06-27 12:20:00,14.34,14.38,14.34,14.34,154000.0,10.4759,10.5051,10.4759,10.4759,154000.0
2008-06-27 12:25:00,14.35,14.36,14.34,14.34,64800.0,10.4832,10.4905,10.4759,10.4759,64800.0
2008-06-27 12:30:00,14.35,14.35,14.34,14.35,71200.0,10.4832,10.4832,10.4759,10.4832,71200.0
2008-06-27 12:35:00,14.35,14.36,14.35,14.35,84000.0,10.4832,10.4905,10.4832,10.4832,84000.0
2008-06-27 12:40:00,14.35,14.38,14.33,14.37,161000.0,10.4832,10.5051,10.4686,10.4978,161000.0
2008-06-27 12:45:00,14.36,14.37,14.33,14.33,78800.0,10.4905,10.4978,10.4686,10.4686,78800.0
2008-06-27 12:50:00,14.33,14.36,14.32,14.36,112000.0,10.4686,10.4905,10.4613,10.4905,112000.0
2008-06-27 12:55:00,14.36,14.37,14.33,14.34,89200.0,10.4905,10.4978,10.4686,10.4759,89200.0
2008-06-27 13:00:00,14.34,14.35,14.32,14.33,189400.0,10.4759,10.4832,10.4613,10.4686,189400.0
2008-06-27 13:05:00,14.33,14.35,14.32,14.33,132400.0,10.4686,10.4832,10.4613,10.4686,132400.0
2008-06-27 13:10:00,14.33,14.34,14.28,14.29,188400.0,10.4686,10.4759,10.4321,10.4394,188400.0
2008-06-27 13:15:00,14.3,14.31,14.28,14.29,100800.0,10.4467,10.454,10.4321,10.4394,100800.0
2008-06-27 13:20:00,14.29,14.3,14.28,14.29,86600.0,10.4394,10.4467,10.4321,10.4394,86600.0
2008-06-27 13:25:00,14.29,14.31,14.29,14.3,94600.0,10.4394,10.454,10.4394,10.4467,94600.0
2008-06-27 13:30:00,14.3,14.31,14.28,14.28,110400.0,10.4467,10.454,10.4321,10.4321,110400.0
2008-06-27 13:35:00,14.28,14.28,14.22,14.24,253400.0,10.4321,10.4321,10.3882,10.4028,253400.0
2008-06-27 13:40:00,14.24,14.27,14.24,14.24,264600.0,10.4028,10.4247,10.4028,10.4028,264600.0
2008-06-27 13:45:00,14.25,14.29,14.22,14.28,139800.0,10.4101,10.4394,10.3882,10.4321,139800.0
2008-06-27 13:50:00,14.28,14.28,14.21,14.22,206400.0,10.4321,10.4321,10.3809,10.3882,206400.0
2008-06-27 13:55:00,14.23,14.3,14.21,14.29,167600.0,10.3955,10.4467,10.3809,10.4394,167600.0
2008-06-27 14:00:00,14.29,14.32,14.27,14.28,127400.0,10.4394,10.4613,10.4247,10.4321,127400.0
2008-06-27 14:05:00,14.28,14.31,14.27,14.3,147600.0,10.4321,10.454,10.4247,10.4467,147600.0
2008-06-27 14:10:00,14.3,14.31,14.28,14.31,153200.0,10.4467,10.454,10.4321,10.454,153200.0
2008-06-27 14:15:00,14.31,14.36,14.3,14.31,88800.0,10.454,10.4905,10.4467,10.454,88800.0
2008-06-27 14:20:00,14.31,14.33,14.27,14.33,113600.0,10.454,10.4686,10.4247,10.4686,113600.0
2008-06-27 14:25:00,14.33,14.41,14.31,14.4,253400.0,10.4686,10.527,10.454,10.5197,253400.0
2008-06-27 14:30:00,14.4,14.47,14.4,14.44,384600.0,10.5197,10.5709,10.5197,10.5489,384600.0
2008-06-27 14:35:00,14.44,14.45,14.4,14.42,358400.0,10.5489,10.5562,10.5197,10.5343,358400.0
2008-06-27 14:40:00,14.42,14.43,14.35,14.35,127800.0,10.5343,10.5416,10.4832,10.4832,127800.0
2008-06-27 14:45:00,14.36,14.4,14.33,14.4,130200.0,10.4905,10.5197,10.4686,10.5197,130200.0
2008-06-27 14:50:00,14.4,14.4,14.37,14.38,135400.0,10.5197,10.5197,10.4978,10.5051,135400.0
2008-06-27 14:55:00,14.38,14.42,14.37,14.42,143200.0,10.5051,10.5343,10.4978,10.5343,143200.0
2008-06-27 15:00:00,14.42,14.43,14.34,14.34,146400.0,10.5343,10.5416,10.4759,10.4759,146400.0
2008-06-27 15:05:00,14.34,14.36,14.33,14.35,116600.0,10.4759,10.4905,10.4686,10.4832,116600.0
2008-06-27 15:10:00,14.36,14.4,14.35,14.4,123800.0,10.4905,10.5197,10.4832,10.5197,123800.0
2008-06-27 15:15:00,14.4,14.4,14.37,14.38,107000.0,10.5197,10.5197,10.4978,10.5051,107000.0
2008-06-27 15:20:00,14.38,14.38,14.36,14.37,160200.0,10.5051,10.5051,10.4905,10.4978,160200.0
2008-06-27 15:25:00,14.37,14.37,14.33,14.34,207200.0,10.4978,10.4978,10.4686,10.4759,207200.0
2008-06-27 15:30:00,14.34,14.35,14.32,14.33,234600.0,10.4759,10.4832,10.4613,10.4686,234600.0
2008-06-27 15:35:00,14.33,14.34,14.32,14.34,196600.0,10.4686,10.4759,10.4613,10.4759,196600.0
2008-06-27 15:40:00,14.34,14.35,14.31,14.33,446200.0,10.4759,10.4832,10.454,10.4686,446200.0
2008-06-27 15:45:00,14.33,14.35,14.3,14.31,530800.0,10.4686,10.4832,10.4467,10.454,530800.0
2008-06-27 15:50:00,14.32,14.32,14.27,14.31,526800.0,10.4613,10.4613,10.4247,10.454,526800.0
2008-06-27 15:55:00,14.31,14.38,14.29,14.38,1073400.0,10.454,10.5051,10.4394,10.5051,1073400.0
2008-06-30 09:30:00,14.37,14.48,14.03,14.2,288800.0,10.4978,10.5782,10.2494,10.3736,288800.0
2008-06-30 09:35:00,14.2,14.31,14.2,14.29,196600.0,10.3736,10.454,10.3736,10.4394,196600.0
2008-06-30 09:40:00,14.28,14.33,14.24,14.31,252600.0,10.4321,10.4686,10.4028,10.454,252600.0
2008-06-30 09:45:00,14.32,14.33,14.22,14.23,223600.0,10.4613,10.4686,10.3882,10.3955,223600.0
2008-06-30 09:50:00,14.23,14.24,14.19,14.21,192000.0,10.3955,10.4028,10.3663,10.3809,192000.0
2008-06-30 09:55:00,14.22,14.22,14.19,14.2,206800.0,10.3882,10.3882,10.3663,10.3736,206800.0
2008-06-30 10:00:00,14.2,14.27,14.2,14.21,164200.0,10.3736,10.4247,10.3736,10.3809,164200.0
2008-06-30 10:05:00,14.21,14.26,14.2,14.26,235600.0,10.3809,10.4174,10.3736,10.4174,235600.0
2008-06-30 10:10:00,14.26,14.32,14.24,14.32,182600.0,10.4174,10.4613,10.4028,10.4613,182600.0
2008-06-30 10:15:00,14.33,14.34,14.27,14.31,218800.0,10.4686,10.4759,10.4247,10.454,218800.0
2008-06-30 10:20:00,14.31,14.37,14.31,14.32,223000.0,10.454,10.4978,10.454,10.4613,223000.0
2008-06-30 10:25:00,14.32,14.34,14.29,14.32,356600.0,10.4613,10.4759,10.4394,10.4613,356600.0
2008-06-30 10:30:00,14.33,14.36,14.3,14.31,179600.0,10.4686,10.4905,10.4467,10.454,179600.0
2008-06-30 10:35:00,14.31,14.36,14.28,14.34,167600.0,10.454,10.4905,10.4321,10.4759,167600.0
2008-06-30 10:40:00,14.34,14.36,14.31,14.35,205600.0,10.4759,10.4905,10.454,10.4832,205600.0
2008-06-30 10:45:00,14.35,14.38,14.33,14.37,181800.0,10.4832,10.5051,10.4686,10.4978,181800.0
2008-06-30 10:50:00,14.37,14.4,14.34,14.4,249200.0,10.4978,10.5197,10.4759,10.5197,249200.0
2008-06-30 10:55:00,14.4,14.44,14.38,14.42,321800.0,10.5197,10.5489,10.5051,10.5343,321800.0
2008-06-30 11:00:00,14.43,14.46,14.4,14.4,240800.0,10.5416,10.5636,10.5197,10.5197,240800.0
2008-06-30 11:05:00,14.41,14.41,14.39,14.4,139600.0,10.527,10.527,10.5124,10.5197,139600.0
2008-06-30 11:10:00,14.41,14.47,14.4,14.47,150200.0,10.527,10.5709,10.5197,10.5709,150200.0
2008-06-30 11:15:00,14.47,14.5,14.45,14.49,319800.0,10.5709,10.5928,10.5562,10.5855,319800.0
2008-06-30 11:20:00,14.49,14.5,14.46,14.5,227600.0,10.5855,10.5928,10.5636,10.5928,227600.0
2008-06-30 11:25:00,14.49,14.51,14.49,14.51,325000.0,10.5855,10.6001,10.5855,10.6001,325000.0
2008-06-30 11:30:00,14.51,14.52,14.47,14.5,283000.0,10.6001,10.6074,10.5709,10.5928,283000.0
2008-06-30 11:35:00,14.51,14.51,14.46,14.48,232600.0,10.6001,10.6001,10.5636,10.5782,232600.0
2008-06-30 11:40:00,14.48,14.55,14.48,14.53,269800.0,10.5782,10.6293,10.5782,10.6147,269800.0
2008-06-30 11:45:00,14.53,14.54,14.51,14.51,166200.0,10.6147,10.622,10.6001,10.6001,166200.0
2008-06-30 11:50:00,14.52,14.53,14.51,14.52,117400.0,10.6074,10.6147,10.6001,10.6074,117400.0
2008-06-30 11:55:00,14.52,14.54,14.52,14.54,91800.0,10.6074,10.622,10.6074,10.622,91800.0
2008-06-30 12:00:00,14.54,14.55,14.53,14.53,108800.0,10.622,10.6293,10.6147,10.6147,108800.0
2008-06-30 12:05:00,14.53,14.54,14.52,14.54,151600.0,10.6147,10.622,10.6074,10.622,151600.0
2008-06-30 12:10:00,14.54,14.54,14.52,14.53,162600.0,10.622,10.622,10.6074,10.6147,162600.0
2008-06-30 12:15:00,14.53,14.54,14.52,14.52,104800.0,10.6147,10.622,10.6074,10.6074,104800.0
2008-06-30 12:20:00,14.53,14.53,14.47,14.5,164400.0,10.6147,10.6147,10.5709,10.5928,164400.0
2008-06-30 12:25:00,14.5,14.5,14.47,14.47,115000.0,10.5928,10.5928,10.5709,10.5709,115000.0
2008-06-30 12:30:00,14.47,14.49,14.45,14.47,103400.0,10.5709,10.5855,10.5562,10.5709,103400.0
2008-06-30 12:35:00,14.47,14.47,14.4,14.42,116800.0,10.5709,10.5709,10.5197,10.5343,116800.0
2008-06-30 12:40:00,14.42,14.44,14.4,14.43,119400.0,10.5343,10.5489,10.5197,10.5416,119400.0
2008-06-30 12:45:00,14.44,14.51,14.43,14.51,122200.0,10.5489,10.6001,10.5416,10.6001,122200.0
2008-06-30 12:50:00,14.51,14.53,14.49,14.53,179400.0,10.6001,10.6147,10.5855,10.6147,179400.0
2008-06-30 12:55:00,14.53,14.56,14.53,14.56,292000.0,10.6147,10.6366,10.6147,10.6366,292000.0
2008-06-30 13:00:00,14.55,14.56,14.54,14.55,354000.0,10.6293,10.6366,10.622,10.6293,354000.0
2008-06-30 13:05:00,14.55,14.59,14.55,14.56,433600.0,10.6293,10.6585,10.6293,10.6366,433600.0
2008-06-30 13:10:00,14.56,14.56,14.51,14.56,230000.0,10.6366,10.6366,10.6001,10.6366,230000.0
2008-06-30 13:15:00,14.56,14.56,14.52,14.55,153200.0,10.6366,10.6366,10.6074,10.6293,153200.0
2008-06-30 13:20:00,14.55,14.58,14.52,14.58,209800.0,10.6293,10.6512,10.6074,10.6512,209800.0
2008-06-30 13:25:00,14.58,14.58,14.56,14.56,249800.0,10.6512,10.6512,10.6366,10.6366,249800.0
2008-06-30 13:30:00,14.56,14.58,14.56,14.56,173800.0,10.6366,10.6512,10.6366,10.6366,173800.0
2008-06-30 13:35:00,14.56,14.56,14.51,14.54,285200.0,10.6366,10.6366,10.6001,10.622,285200.0
2008-06-30 13:40:00,14.55,14.56,14.52,14.56,244000.0,10.6293,10.6366,10.6074,10.6366,244000.0
2008-06-30 13:45:00,14.56,14.56,14.47,14.47,275600.0,10.6366,10.6366,10.5709,10.5709,275600.0
2008-06-30 13:50:00,14.47,14.49,14.46,14.48,203600.0,10.5709,10.5855,10.5636,10.5782,203600.0
2008-06-30 13:55:00,14.47,14.54,14.47,14.54,205800.0,10.5709,10.622,10.5709,10.622,205800.0
2008-06-30 14:00:00,14.54,14.55,14.5,14.54,356200.0,10.622,10.6293,10.5928,10.622,356200.0
2008-06-30 14:05:00,14.54,14.55,14.49,14.52,339600.0,10.622,10.6293,10.5855,10.6074,339600.0
2008-06-30 14:10:00,14.52,14.55,14.51,14.54,233600.0,10.6074,10.6293,10.6001,10.622,233600.0
2008-06-30 14:15:00,14.54,14.55,14.53,14.54,168200.0,10.622,10.6293,10.6147,10.622,168200.0
2008-06-30 14:20:00,14.53,14.55,14.52,14.55,177000.0,10.6147,10.6293,10.6074,10.6293,177000.0
2008-06-30 14:25:00,14.55,14.56,14.54,14.56,205200.0,10.6293,10.6366,10.622,10.6366,205200.0
2008-06-30 14:30:00,14.56,14.56,14.53,14.56,297000.0,10.6366,10.6366,10.6147,10.6366,297000.0
2008-06-30 14:35:00,14.56,14.56,14.55,14.56,200600.0,10.6366,10.6366,10.6293,10.6366,200600.0
2008-06-30 14:40:00,14.56,14.57,14.55,14.55,179600.0,10.6366,10.6439,10.6293,10.6293,179600.0
2008-06-30 14:45:00,14.55,14.59,14.55,14.59,433600.0,10.6293,10.6585,10.6293,10.6585,433600.0
2008-06-30 14:50:00,14.59,14.6,14.57,14.6,276000.0,10.6585,10.6658,10.6439,10.6658,276000.0
2008-06-30 14:55:00,14.6,14.61,14.56,14.58,299400.0,10.6658,10.6731,10.6366,10.6512,299400.0
2008-06-30 15:00:00,14.59,14.61,14.57,14.58,235400.0,10.6585,10.6731,10.6439,10.6512,235400.0
2008-06-30 15:05:00,14.58,14.59,14.52,14.52,266800.0,10.6512,10.6585,10.6074,10.6074,266800.0
2008-06-30 15:10:00,14.52,14.59,14.5,14.58,394200.0,10.6074,10.6585,10.5928,10.6512,394200.0
2008-06-30 15:15:00,14.58,14.58,14.53,14.54,226000.0,10.6512,10.6512,10.6147,10.622,226000.0
2008-06-30 15:20:00,14.54,14.54,14.52,14.53,314400.0,10.622,10.622,10.6074,10.6147,314400.0
2008-06-30 15:25:00,14.53,14.54,14.49,14.51,252400.0,10.6147,10.622,10.5855,10.6001,252400.0
2008-06-30 15:30:00,14.51,14.52,14.47,14.47,685200.0,10.6001,10.6074,10.5709,10.5709,685200.0
2008-06-30 15:35:00,14.47,14.49,14.46,14.48,400000.0,10.5709,10.5855,10.5636,10.5782,400000.0
2008-06-30 15:40:00,14.47,14.53,14.47,14.48,533400.0,10.5709,10.6147,10.5709,10.5782,533400.0
2008-06-30 15:45:00,14.47,14.48,14.41,14.43,713800.0,10.5709,10.5782,10.527,10.5416,713800.0
2008-06-30 15:50:00,14.42,14.48,14.42,14.47,604800.0,10.5343,10.5782,10.5343,10.5709,604800.0
2008-06-30 15:55:00,14.47,14.48,14.42,14.44,933200.0,10.5709,10.5782,10.5343,10.5489,933200.0
2008-07-01 09:30:00,14.25,14.5,14.25,14.49,267600.0,10.4101,10.5928,10.4101,10.5855,267600.0
2008-07-01 09:35:00,14.49,14.51,14.4,14.46,232200.0,10.5855,10.6001,10.5197,10.5636,232200.0
2008-07-01 09:40:00,14.45,14.63,14.44,14.62,523200.0,10.5562,10.6877,10.5489,10.6804,523200.0
2008-07-01 09:45:00,14.61,14.65,14.34,14.63,347400.0,10.6731,10.7024,10.4759,10.6877,347400.0
2008-07-01 09:50:00,14.63,14.65,14.49,14.59,342400.0,10.6877,10.7024,10.5855,10.6585,342400.0
2008-07-01 09:55:00,14.59,14.6,14.52,14.56,224800.0,10.6585,10.6658,10.6074,10.6366,224800.0
2008-07-01 10:00:00,14.55,14.69,14.55,14.68,353400.0,10.6293,10.7316,10.6293,10.7243,353400.0
2008-07-01 10:05:00,14.68,14.68,14.57,14.62,271600.0,10.7243,10.7243,10.6439,10.6804,271600.0
2008-07-01 10:10:00,14.62,14.62,14.52,14.52,93200.0,10.6804,10.6804,10.6074,10.6074,93200.0
2008-07-01 10:15:00,14.52,14.58,14.5,14.58,282400.0,10.6074,10.6512,10.5928,10.6512,282400.0
2008-07-01 10:20:00,14.58,14.62,14.56,14.57,211200.0,10.6512,10.6804,10.6366,10.6439,211200.0
2008-07-01 10:25:00,14.58,14.65,14.57,14.65,305000.0,10.6512,10.7024,10.6439,10.7024,305000.0
2008-07-01 10:30:00,14.65,14.67,14.63,14.66,336400.0,10.7024,10.717,10.6877,10.7097,336400.0
2008-07-01 10:35:00,14.67,14.72,14.65,14.7,250400.0,10.717,10.7535,10.7024,10.7389,250400.0
2008-07-01 10:40:00,14.7,14.7,14.63,14.64,209200.0,10.7389,10.7389,10.6877,10.695,209200.0
2008-07-01 10:45:00,14.64,14.66,14.63,14.65,308000.0,10.695,10.7097,10.6877,10.7024,308000.0
2008-07-01 10:50:00,14.65,14.68,14.65,14.66,213200.0,10.7024,10.7243,10.7024,10.7097,213200.0
2008-07-01 10:55:00,14.67,14.67,14.62,14.62,369400.0,10.717,10.717,10.6804,10.6804,369400.0
2008-07-01 11:00:00,14.62,14.67,14.62,14.63,212000.0,10.6804,10.717,10.6804,10.6877,212000.0
2008-07-01 11:05:00,14.63,14.63,14.6,14.61,191600.0,10.6877,10.6877,10.6658,10.6731,191600.0
2008-07-01 11:10:00,14.61,14.63,14.6,14.63,250200.0,10.6731,10.6877,10.6658,10.6877,250200.0
2008-07-01 11:15:00,14.63,14.66,14.62,14.63,202800.0,10.6877,10.7097,10.6804,10.6877,202800.0
2008-07-01 11:20:00,14.63,14.72,14.62,14.65,323800.0,10.6877,10.7535,10.6804,10.7024,323800.0
2008-07-01 11:25:00,14.65,14.74,14.65,14.71,262800.0,10.7024,10.7681,10.7024,10.7462,262800.0
2008-07-01 11:30:00,14.71,14.74,14.69,14.72,298000.0,10.7462,10.7681,10.7316,10.7535,298000.0
2008-07-01 11:35:00,14.72,14.74,14.71,14.72,126800.0,10.7535,10.7681,10.7462,10.7535,126800.0
2008-07-01 11:40:00,14.72,14.74,14.72,14.72,220600.0,10.7535,10.7681,10.7535,10.7535,220600.0
2008-07-01 11:45:00,14.72,14.75,14.72,14.72,237000.0,10.7535,10.7754,10.7535,10.7535,237000.0
2008-07-01 11:50:00,14.72,14.74,14.7,14.7,168400.0,10.7535,10.7681,10.7389,10.7389,168400.0
2008-07-01 11:55:00,14.7,14.71,14.65,14.67,269600.0,10.7389,10.7462,10.7024,10.717,269600.0
2008-07-01 12:00:00,14.67,14.72,14.64,14.7,363200.0,10.717,10.7535,10.695,10.7389,363200.0
2008-07-01 12:05:00,14.7,14.72,14.67,14.71,207600.0,10.7389,10.7535,10.717,10.7462,207600.0
2008-07-01 12:10:00,14.71,14.71,14.67,14.68,286400.0,10.7462,10.7462,10.717,10.7243,286400.0
2008-07-01 12:15:00,14.67,14.67,14.65,14.65,234200.0,10.717,10.717,10.7024,10.7024,234200.0
2008-07-01 12:20:00,14.65,14.65,14.61,14.61,247000.0,10.7024,10.7024,10.6731,10.6731,247000.0
2008-07-01 12:25:00,14.61,14.62,14.57,14.61,212400.0,10.6731,10.6804,10.6439,10.6731,212400.0
2008-07-01 12:30:00,14.61,14.67,14.61,14.65,293400.0,10.6731,10.717,10.6731,10.7024,293400.0
2008-07-01 12:35:00,14.65,14.69,14.65,14.67,212200.0,10.7024,10.7316,10.7024,10.717,212200.0
2008-07-01 12:40:00,14.67,14.67,14.63,14.63,201000.0,10.717,10.717,10.6877,10.6877,201000.0
2008-07-01 12:45:00,14.63,14.7,14.63,14.69,244800.0,10.6877,10.7389,10.6877,10.7316,244800.0
2008-07-01 12:50:00,14.69,14.7,14.67,14.7,229000.0,10.7316,10.7389,10.717,10.7389,229000.0
2008-07-01 12:55:00,14.7,14.71,14.69,14.69,182200.0,10.7389,10.7462,10.7316,10.7316,182200.0
2008-07-01 13:00:00,14.69,14.72,14.69,14.72,197200.0,10.7316,10.7535,10.7316,10.7535,197200.0
2008-07-01 13:05:00,14.72,14.72,14.69,14.7,203200.0,10.7535,10.7535,10.7316,10.7389,203200.0
2008-07-01 13:10:00,14.7,14.72,14.68,14.71,158400.0,10.7389,10.7535,10.7243,10.7462,158400.0
2008-07-01 13:15:00,14.71,14.74,14.71,14.72,145400.0,10.7462,10.7681,10.7462,10.7535,145400.0
2008-07-01 13:20:00,14.73,14.75,14.72,14.74,178000.0,10.7608,10.7754,10.7535,10.7681,178000.0
2008-07-01 13:25:00,14.75,14.75,14.74,14.74,186800.0,10.7754,10.7754,10.7681,10.7681,186800.0
2008-07-01 13:30:00,14.74,14.75,14.74,14.74,207000.0,10.7681,10.7754,10.7681,10.7681,207000.0
2008-07-01 13:35:00,14.74,14.74,14.74,14.74,101200.0,10.7681,10.7681,10.7681,10.7681,101200.0
2008-07-01 13:40:00,14.74,14.75,14.74,14.74,280600.0,10.7681,10.7754,10.7681,10.7681,280600.0
2008-07-01 13:45:00,14.74,14.81,14.74,14.81,826000.0,10.7681,10.8192,10.7681,10.8192,826000.0
2008-07-01 13:50:00,14.81,14.88,14.81,14.85,485800.0,10.8192,10.8704,10.8192,10.8485,485800.0
2008-07-01 13:55:00,14.85,14.88,14.84,14.85,252800.0,10.8485,10.8704,10.8412,10.8485,252800.0
2008-07-01 14:00:00,14.85,14.88,14.83,14.84,315800.0,10.8485,10.8704,10.8338,10.8412,315800.0
2008-07-01 14:05:00,14.84,14.87,14.83,14.84,314600.0,10.8412,10.8631,10.8338,10.8412,314600.0
2008-07-01 14:10:00,14.84,14.88,14.83,14.85,381000.0,10.8412,10.8704,10.8338,10.8485,381000.0
2008-07-01 14:15:00,14.85,14.86,14.8,14.8,280000.0,10.8485,10.8558,10.8119,10.8119,280000.0
2008-07-01 14:20:00,14.8,14.81,14.78,14.81,367400.0,10.8119,10.8192,10.7973,10.8192,367400.0
2008-07-01 14:25:00,14.81,14.81,14.74,14.76,337800.0,10.8192,10.8192,10.7681,10.7827,337800.0
2008-07-01 14:30:00,14.76,14.8,14.74,14.79,229600.0,10.7827,10.8119,10.7681,10.8046,229600.0
2008-07-01 14:35:00,14.79,14.81,14.77,14.79,270000.0,10.8046,10.8192,10.79,10.8046,270000.0
2008-07-01 14:40:00,14.79,14.85,14.79,14.83,263400.0,10.8046,10.8485,10.8046,10.8338,263400.0
2008-07-01 14:45:00,14.83,14.86,14.8,14.81,291000.0,10.8338,10.8558,10.8119,10.8192,291000.0
2008-07-01 14:50:00,14.81,14.83,14.8,14.82,148800.0,10.8192,10.8338,10.8119,10.8265,148800.0
2008-07-01 14:55:00,14.82,14.83,14.8,14.81,159200.0,10.8265,10.8338,10.8119,10.8192,159200.0
2008-07-01 15:00:00,14.81,14.86,14.81,14.84,266600.0,10.8192,10.8558,10.8192,10.8412,266600.0
2008-07-01 15:05:00,14.84,14.84,14.76,14.78,332400.0,10.8412,10.8412,10.7827,10.7973,332400.0
2008-07-01 15:10:00,14.78,14.81,14.78,14.8,259200.0,10.7973,10.8192,10.7973,10.8119,259200.0
2008-07-01 15:15:00,14.79,14.8,14.74,14.77,423400.0,10.8046,10.8119,10.7681,10.79,423400.0
2008-07-01 15:20:00,14.77,14.79,14.75,14.78,259800.0,10.79,10.8046,10.7754,10.7973,259800.0
2008-07-01 15:25:00,14.79,14.81,14.78,14.78,234600.0,10.8046,10.8192,10.7973,10.7973,234600.0
2008-07-01 15:30:00,14.78,14.8,14.76,14.79,219800.0,10.7973,10.8119,10.7827,10.8046,219800.0
2008-07-01 15:35:00,14.78,14.85,14.78,14.85,368600.0,10.7973,10.8485,10.7973,10.8485,368600.0
2008-07-01 15:40:00,14.85,14.85,14.81,14.82,472600.0,10.8485,10.8485,10.8192,10.8265,472600.0
2008-07-01 15:45:00,14.82,14.82,14.79,14.8,281000.0,10.8265,10.8265,10.8046,10.8119,281000.0
2008-07-01 15:50:00,14.8,14.83,14.78,14.81,327400.0,10.8119,10.8338,10.7973,10.8192,327400.0
2008-07-01 15:55:00,14.82,14.84,14.79,14.8,458800.0,10.8265,10.8412,10.8046,10.8119,458800.0
2008-07-02 09:30:00,14.77,14.88,14.64,14.73,337800.0,10.79,10.8704,10.695,10.7608,337800.0
2008-07-02 09:35:00,14.74,14.75,14.71,14.74,153800.0,10.7681,10.7754,10.7462,10.7681,153800.0
2008-07-02 09:40:00,14.74,14.78,14.73,14.74,236400.0,10.7681,10.7973,10.7608,10.7681,236400.0
2008-07-02 09:45:00,14.75,14.83,14.74,14.8,295600.0,10.7754,10.8338,10.7681,10.8119,295600.0
2008-07-02 09:50:00,14.8,14.83,14.77,14.77,210200.0,10.8119,10.8338,10.79,10.79,210200.0
2008-07-02 09:55:00,14.77,14.85,14.77,14.8,315600.0,10.79,10.8485,10.79,10.8119,315600.0
2008-07-02 10:00:00,14.8,14.87,14.8,14.86,254800.0,10.8119,10.8631,10.8119,10.8558,254800.0
2008-07-02 10:05:00,14.86,14.87,14.8,14.83,203800.0,10.8558,10.8631,10.8119,10.8338,203800.0
2008-07-02 10:10:00,14.83,14.85,14.8,14.8,147200.0,10.8338,10.8485,10.8119,10.8119,147200.0
2008-07-02 10:15:00,14.8,14.81,14.77,14.79,254200.0,10.8119,10.8192,10.79,10.8046,254200.0
2008-07-02 10:20:00,14.79,14.8,14.77,14.8,117000.0,10.8046,10.8119,10.79,10.8119,117000.0
2008-07-02 10:25:00,14.8,14.8,14.77,14.78,187000.0,10.8119,10.8119,10.79,10.7973,187000.0
2008-07-02 10:30:00,14.78,14.8,14.77,14.77,188400.0,10.7973,10.8119,10.79,10.79,188400.0
2008-07-02 10:35:00,14.77,14.81,14.74,14.75,288600.0,10.79,10.8192,10.7681,10.7754,288600.0
2008-07-02 10:40:00,14.74,14.81,14.74,14.77,213000.0,10.7681,10.8192,10.7681,10.79,213000.0
2008-07-02 10:45:00,14.78,14.83,14.78,14.81,163000.0,10.7973,10.8338,10.7973,10.8192,163000.0
2008-07-02 10:50:00,14.81,14.81,14.75,14.77,198800.0,10.8192,10.8192,10.7754,10.79,198800.0
2008-07-02 10:55:00,14.76,14.78,14.76,14.77,138800.0,10.7827,10.7973,10.7827,10.79,138800.0
2008-07-02 11:00:00,14.77,14.77,14.69,14.71,138400.0,10.79,10.79,10.7316,10.7462,138400.0
2008-07-02 11:05:00,14.71,14.71,14.63,14.65,347200.0,10.7462,10.7462,10.6877,10.7024,347200.0
2008-07-02 11:10:00,14.65,14.65,14.59,14.63,234400.0,10.7024,10.7024,10.6585,10.6877,234400.0
2008-07-02 11:15:00,14.64,14.65,14.63,14.64,55600.0,10.695,10.7024,10.6877,10.695,55600.0
2008-07-02 11:20:00,14.63,14.65,14.62,14.63,142400.0,10.6877,10.7024,10.6804,10.6877,142400.0
2008-07-02 11:25:00,14.63,14.63,14.61,14.63,170800.0,10.6877,10.6877,10.6731,10.6877,170800.0
2008-07-02 11:30:00,14.63,14.66,14.63,14.64,158400.0,10.6877,10.7097,10.6877,10.695,158400.0
2008-07-02 11:35:00,14.64,14.65,14.62,14.65,116600.0,10.695,10.7024,10.6804,10.7024,116600.0
2008-07-02 11:40:00,14.65,14.67,14.64,14.64,107800.0,10.7024,10.717,10.695,10.695,107800.0
2008-07-02 11:45:00,14.64,14.67,14.63,14.65,111600.0,10.695,10.717,10.6877,10.7024,111600.0
2008-07-02 11:50:00,14.65,14.67,14.62,14.63,95800.0,10.7024,10.717,10.6804,10.6877,95800.0
2008-07-02 11:55:00,14.64,14.65,14.61,14.61,57800.0,10.695,10.7024,10.6731,10.6731,57800.0
2008-07-02 12:00:00,14.62,14.63,14.6,14.62,93400.0,10.6804,10.6877,10.6658,10.6804,93400.0
2008-07-02 12:05:00,14.62,14.65,14.61,14.65,119400.0,10.6804,10.7024,10.6731,10.7024,119400.0
2008-07-02 12:10:00,14.65,14.69,14.63,14.69,106800.0,10.7024,10.7316,10.6877,10.7316,106800.0
2008-07-02 12:15:00,14.69,14.69,14.65,14.67,98000.0,10.7316,10.7316,10.7024,10.717,98000.0
2008-07-02 12:20:00,14.67,14.7,14.66,14.7,129000.0,10.717,10.7389,10.7097,10.7389,129000.0
2008-07-02 12:25:00,14.7,14.71,14.67,14.71,350800.0,10.7389,10.7462,10.717,10.7462,350800.0
2008-07-02 12:30:00,14.71,14.71,14.67,14.67,225800.0,10.7462,10.7462,10.717,10.717,225800.0
2008-07-02 12:35:00,14.67,14.71,14.65,14.71,147600.0,10.717,10.7462,10.7024,10.7462,147600.0
2008-07-02 12:40:00,14.71,14.74,14.7,14.72,136000.0,10.7462,10.7681,10.7389,10.7535,136000.0
2008-07-02 12:45:00,14.72,14.72,14.69,14.7,74600.0,10.7535,10.7535,10.7316,10.7389,74600.0
2008-07-02 12:50:00,14.7,14.7,14.67,14.68,186800.0,10.7389,10.7389,10.717,10.7243,186800.0
2008-07-02 12:55:00,14.67,14.72,14.65,14.72,103400.0,10.717,10.7535,10.7024,10.7535,103400.0
2008-07-02 13:00:00,14.72,14.72,14.67,14.68,63200.0,10.7535,10.7535,10.717,10.7243,63200.0
2008-07-02 13:05:00,14.68,14.68,14.62,14.63,111200.0,10.7243,10.7243,10.6804,10.6877,111200.0
2008-07-02 13:10:00,14.62,14.64,14.62,14.63,70000.0,10.6804,10.695,10.6804,10.6877,70000.0
2008-07-02 13:15:00,14.63,14.63,14.61,14.63,107400.0,10.6877,10.6877,10.6731,10.6877,107400.0
2008-07-02 13:20:00,14.62,14.65,14.62,14.63,123200.0,10.6804,10.7024,10.6804,10.6877,123200.0
2008-07-02 13:25:00,14.63,14.65,14.63,14.65,103400.0,10.6877,10.7024,10.6877,10.7024,103400.0
2008-07-02 13:30:00,14.65,14.66,14.64,14.65,121400.0,10.7024,10.7097,10.695,10.7024,121400.0
2008-07-02 13:35:00,14.65,14.65,14.63,14.63,120800.0,10.7024,10.7024,10.6877,10.6877,120800.0
2008-07-02 13:40:00,14.63,14.65,14.62,14.65,115800.0,10.6877,10.7024,10.6804,10.7024,115800.0
2008-07-02 13:45:00,14.65,14.65,14.62,14.65,104600.0,10.7024,10.7024,10.6804,10.7024,104600.0
2008-07-02 13:50:00,14.65,14.69,14.65,14.68,93600.0,10.7024,10.7316,10.7024,10.7243,93600.0
2008-07-02 13:55:00,14.68,14.69,14.64,14.67,141800.0,10.7243,10.7316,10.695,10.717,141800.0
2008-07-02 14:00:00,14.65,14.68,14.64,14.65,110800.0,10.7024,10.7243,10.695,10.7024,110800.0
2008-07-02 14:05:00,14.65,14.65,14.62,14.63,130600.0,10.7024,10.7024,10.6804,10.6877,130600.0
2008-07-02 14:10:00,14.63,14.65,14.63,14.65,87000.0,10.6877,10.7024,10.6877,10.7024,87000.0
2008-07-02 14:15:00,14.65,14.66,14.63,14.65,126400.0,10.7024,10.7097,10.6877,10.7024,126400.0
2008-07-02 14:20:00,14.65,14.65,14.6,14.61,148000.0,10.7024,10.7024,10.6658,10.6731,148000.0
2008-07-02 14:25:00,14.61,14.61,14.55,14.55,229000.0,10.6731,10.6731,10.6293,10.6293,229000.0
2008-07-02 14:30:00,14.55,14.59,14.55,14.57,173000.0,10.6293,10.6585,10.6293,10.6439,173000.0
2008-07-02 14:35:00,14.57,14.59,14.54,14.54,156200.0,10.6439,10.6585,10.622,10.622,156200.0
2008-07-02 14:40:00,14.54,14.56,14.53,14.54,180400.0,10.622,10.6366,10.6147,10.622,180400.0
2008-07-02 14:45:00,14.54,14.61,14.54,14.59,158000.0,10.622,10.6731,10.622,10.6585,158000.0
2008-07-02 14:50:00,14.58,14.6,14.54,14.54,116800.0,10.6512,10.6658,10.622,10.622,116800.0
2008-07-02 14:55:00,14.55,14.57,14.53,14.55,141800.0,10.6293,10.6439,10.6147,10.6293,141800.0
2008-07-02 15:00:00,14.54,14.6,14.54,14.59,171000.0,10.622,10.6658,10.622,10.6585,171000.0
2008-07-02 15:05:00,14.6,14.6,14.56,14.56,165600.0,10.6658,10.6658,10.6366,10.6366,165600.0
2008-07-02 15:10:00,14.56,14.59,14.55,14.56,175400.0,10.6366,10.6585,10.6293,10.6366,175400.0
2008-07-02 15:15:00,14.56,14.58,14.55,14.55,171400.0,10.6366,10.6512,10.6293,10.6293,171400.0
2008-07-02 15:20:00,14.55,14.59,14.55,14.58,236000.0,10.6293,10.6585,10.6293,10.6512,236000.0
2008-07-02 15:25:00,14.58,14.59,14.55,14.55,185600.0,10.6512,10.6585,10.6293,10.6293,185600.0
2008-07-02 15:30:00,14.55,14.56,14.52,14.52,264600.0,10.6293,10.6366,10.6074,10.6074,264600.0
2008-07-02 15:35:00,14.52,14.55,14.51,14.53,226600.0,10.6074,10.6293,10.6001,10.6147,226600.0
2008-07-02 15:40:00,14.53,14.53,14.49,14.5,176000.0,10.6147,10.6147,10.5855,10.5928,176000.0
2008-07-02 15:45:00,14.5,14.52,14.47,14.48,207800.0,10.5928,10.6074,10.5709,10.5782,207800.0
2008-07-02 15:50:00,14.48,14.54,14.48,14.53,330600.0,10.5782,10.622,10.5782,10.6147,330600.0
2008-07-02 15:55:00,14.53,14.54,14.49,14.49,284400.0,10.6147,10.622,10.5855,10.5855,284400.0
2008-07-03 08:00:00,14.22,14.22,14.22,14.22,200.0,10.3882,10.3882,10.3882,10.3882,200.0
2008-07-03 08:05:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:10:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:15:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:20:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:25:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:30:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:35:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:40:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:45:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:50:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 08:55:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:00:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:05:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:10:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:15:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:20:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:25:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:30:00,14.65,14.8,14.52,14.79,400200.0,10.7024,10.8119,10.6074,10.8046,400200.0
2008-07-03 09:35:00,14.79,14.81,14.69,14.71,457400.0,10.8046,10.8192,10.7316,10.7462,457400.0
2008-07-03 09:40:00,14.71,14.76,14.71,14.73,320200.0,10.7462,10.7827,10.7462,10.7608,320200.0
2008-07-03 09:45:00,14.72,14.73,14.63,14.68,321400.0,10.7535,10.7608,10.6877,10.7243,321400.0
2008-07-03 09:50:00,14.68,14.74,14.63,14.74,292800.0,10.7243,10.7681,10.6877,10.7681,292800.0
2008-07-03 09:55:00,14.74,14.77,14.69,14.74,738000.0,10.7681,10.79,10.7316,10.7681,738000.0
2008-07-03 10:00:00,14.74,14.75,14.62,14.68,638600.0,10.7681,10.7754,10.6804,10.7243,638600.0
2008-07-03 10:05:00,14.68,14.76,14.65,14.72,357800.0,10.7243,10.7827,10.7024,10.7535,357800.0
2008-07-03 10:10:00,14.72,14.75,14.68,14.72,147600.0,10.7535,10.7754,10.7243,10.7535,147600.0
2008-07-03 10:15:00,14.72,14.77,14.72,14.76,279000.0,10.7535,10.79,10.7535,10.7827,279000.0
2008-07-03 10:20:00,14.76,14.77,14.71,14.74,192600.0,10.7827,10.79,10.7462,10.7681,192600.0
2008-07-03 10:25:00,14.74,14.78,14.72,14.77,204600.0,10.7681,10.7973,10.7535,10.79,204600.0
2008-07-03 10:30:00,14.77,14.79,14.74,14.74,283000.0,10.79,10.8046,10.7681,10.7681,283000.0
2008-07-03 10:35:00,14.74,14.79,14.72,14.75,259400.0,10.7681,10.8046,10.7535,10.7754,259400.0
2008-07-03 10:40:00,14.75,14.76,14.68,14.72,218400.0,10.7754,10.7827,10.7243,10.7535,218400.0
2008-07-03 10:45:00,14.72,14.76,14.68,14.75,273400.0,10.7535,10.7827,10.7243,10.7754,273400.0
2008-07-03 10:50:00,14.75,14.77,14.7,14.77,188800.0,10.7754,10.79,10.7389,10.79,188800.0
2008-07-03 10:55:00,14.77,14.77,14.73,14.74,87600.0,10.79,10.79,10.7608,10.7681,87600.0
2008-07-03 11:00:00,14.73,14.79,14.72,14.76,152200.0,10.7608,10.8046,10.7535,10.7827,152200.0
2008-07-03 11:05:00,14.76,14.8,14.75,14.8,140600.0,10.7827,10.8119,10.7754,10.8119,140600.0
2008-07-03 11:10:00,14.79,14.82,14.77,14.81,116800.0,10.8046,10.8265,10.79,10.8192,116800.0
2008-07-03 11:15:00,14.81,14.85,14.8,14.85,164400.0,10.8192,10.8485,10.8119,10.8485,164400.0
2008-07-03 11:20:00,14.85,14.85,14.81,14.83,169400.0,10.8485,10.8485,10.8192,10.8338,169400.0
2008-07-03 11:25:00,14.83,14.86,14.81,14.86,199400.0,10.8338,10.8558,10.8192,10.8558,199400.0
2008-07-03 11:30:00,14.86,14.86,14.82,14.83,165600.0,10.8558,10.8558,10.8265,10.8338,165600.0
2008-07-03 11:35:00,14.83,14.83,14.81,14.82,126800.0,10.8338,10.8338,10.8192,10.8265,126800.0
2008-07-03 11:40:00,14.82,14.82,14.76,14.78,155200.0,10.8265,10.8265,10.7827,10.7973,155200.0
2008-07-03 11:45:00,14.78,14.85,14.78,14.85,173800.0,10.7973,10.8485,10.7973,10.8485,173800.0
2008-07-03 11:50:00,14.84,14.85,14.83,14.83,136800.0,10.8412,10.8485,10.8338,10.8338,136800.0
2008-07-03 11:55:00,14.83,14.84,14.77,14.8,230400.0,10.8338,10.8412,10.79,10.8119,230400.0
2008-07-03 12:00:00,14.8,14.8,14.78,14.79,203800.0,10.8119,10.8119,10.7973,10.8046,203800.0
2008-07-03 12:05:00,14.79,14.8,14.75,14.76,123800.0,10.8046,10.8119,10.7754,10.7827,123800.0
2008-07-03 12:10:00,14.76,14.77,14.75,14.76,108800.0,10.7827,10.79,10.7754,10.7827,108800.0
2008-07-03 12:15:00,14.76,14.77,14.74,14.74,174400.0,10.7827,10.79,10.7681,10.7681,174400.0
2008-07-03 12:20:00,14.74,14.74,14.71,14.72,180000.0,10.7681,10.7681,10.7462,10.7535,180000.0
2008-07-03 12:25:00,14.72,14.73,14.71,14.72,127200.0,10.7535,10.7608,10.7462,10.7535,127200.0
2008-07-03 12:30:00,14.72,14.72,14.65,14.68,210200.0,10.7535,10.7535,10.7024,10.7243,210200.0
2008-07-03 12:35:00,14.68,14.74,14.65,14.72,195800.0,10.7243,10.7681,10.7024,10.7535,195800.0
2008-07-03 12:40:00,14.72,14.73,14.71,14.72,208800.0,10.7535,10.7608,10.7462,10.7535,208800.0
2008-07-03 12:45:00,14.72,14.75,14.72,14.74,273800.0,10.7535,10.7754,10.7535,10.7681,273800.0
2008-07-03 12:50:00,14.74,14.74,14.69,14.69,166600.0,10.7681,10.7681,10.7316,10.7316,166600.0
2008-07-03 12:55:00,14.69,14.72,14.68,14.7,241400.0,10.7316,10.7535,10.7243,10.7389,241400.0
2008-07-07 09:30:00,14.79,14.91,14.73,14.77,417200.0,10.8046,10.8923,10.7608,10.79,417200.0
2008-07-07 09:35:00,14.77,14.85,14.74,14.82,337200.0,10.79,10.8485,10.7681,10.8265,337200.0
2008-07-07 09:40:00,14.81,14.88,14.81,14.87,271000.0,10.8192,10.8704,10.8192,10.8631,271000.0
2008-07-07 09:45:00,14.87,14.91,14.85,14.91,350600.0,10.8631,10.8923,10.8485,10.8923,350600.0
2008-07-07 09:50:00,14.91,14.95,14.89,14.93,212600.0,10.8923,10.9215,10.8777,10.9069,212600.0
2008-07-07 09:55:00,14.93,14.94,14.88,14.9,351600.0,10.9069,10.9142,10.8704,10.885,351600.0
2008-07-07 10:00:00,14.9,14.9,14.87,14.88,211200.0,10.885,10.885,10.8631,10.8704,211200.0
2008-07-07 10:05:00,14.88,14.9,14.86,14.88,383400.0,10.8704,10.885,10.8558,10.8704,383400.0
2008-07-07 10:10:00,14.88,14.89,14.86,14.86,219600.0,10.8704,10.8777,10.8558,10.8558,219600.0
2008-07-07 10:15:00,14.86,14.87,14.81,14.84,168400.0,10.8558,10.8631,10.8192,10.8412,168400.0
2008-07-07 10:20:00,14.84,14.84,14.79,14.84,269000.0,10.8412,10.8412,10.8046,10.8412,269000.0
2008-07-07 10:25:00,14.84,14.86,14.81,14.85,134000.0,10.8412,10.8558,10.8192,10.8485,134000.0
2008-07-07 10:30:00,14.84,14.88,14.82,14.86,269400.0,10.8412,10.8704,10.8265,10.8558,269400.0
2008-07-07 10:35:00,14.87,14.87,14.83,14.84,168000.0,10.8631,10.8631,10.8338,10.8412,168000.0
2008-07-07 10:40:00,14.84,14.86,14.83,14.86,91200.0,10.8412,10.8558,10.8338,10.8558,91200.0
2008-07-07 10:45:00,14.86,14.88,14.82,14.84,146600.0,10.8558,10.8704,10.8265,10.8412,146600.0
2008-07-07 10:50:00,14.84,14.84,14.83,14.83,85400.0,10.8412,10.8412,10.8338,10.8338,85400.0
2008-07-07 10:55:00,14.83,14.83,14.8,14.81,115400.0,10.8338,10.8338,10.8119,10.8192,115400.0
2008-07-07 11:00:00,14.81,14.84,14.79,14.81,159200.0,10.8192,10.8412,10.8046,10.8192,159200.0
2008-07-07 11:05:00,14.81,14.83,14.76,14.78,152400.0,10.8192,10.8338,10.7827,10.7973,152400.0
2008-07-07 11:10:00,14.78,14.81,14.78,14.8,150400.0,10.7973,10.8192,10.7973,10.8119,150400.0
2008-07-07 11:15:00,14.8,14.84,14.79,14.84,103800.0,10.8119,10.8412,10.8046,10.8412,103800.0
2008-07-07 11:20:00,14.84,14.86,14.81,14.82,96200.0,10.8412,10.8558,10.8192,10.8265,96200.0
2008-07-07 11:25:00,14.82,14.85,14.81,14.82,98200.0,10.8265,10.8485,10.8192,10.8265,98200.0
2008-07-07 11:30:00,14.82,14.84,14.78,14.8,206600.0,10.8265,10.8412,10.7973,10.8119,206600.0
2008-07-07 11:35:00,14.8,14.83,14.79,14.81,127000.0,10.8119,10.8338,10.8046,10.8192,127000.0
2008-07-07 11:40:00,14.81,14.84,14.81,14.83,79600.0,10.8192,10.8412,10.8192,10.8338,79600.0
2008-07-07 11:45:00,14.82,14.85,14.81,14.81,116400.0,10.8265,10.8485,10.8192,10.8192,116400.0
2008-07-07 11:50:00,14.81,14.85,14.81,14.84,132400.0,10.8192,10.8485,10.8192,10.8412,132400.0
2008-07-07 11:55:00,14.84,14.87,14.84,14.86,89200.0,10.8412,10.8631,10.8412,10.8558,89200.0
2008-07-07 12:00:00,14.85,14.87,14.85,14.86,169800.0,10.8485,10.8631,10.8485,10.8558,169800.0
2008-07-07 12:05:00,14.86,14.86,14.83,14.83,109000.0,10.8558,10.8558,10.8338,10.8338,109000.0
2008-07-07 12:10:00,14.84,14.86,14.81,14.86,116400.0,10.8412,10.8558,10.8192,10.8558,116400.0
2008-07-07 12:15:00,14.86,14.86,14.81,14.81,126400.0,10.8558,10.8558,10.8192,10.8192,126400.0
2008-07-07 12:20:00,14.81,14.82,14.73,14.74,312600.0,10.8192,10.8265,10.7608,10.7681,312600.0
2008-07-07 12:25:00,14.74,14.74,14.67,14.68,181800.0,10.7681,10.7681,10.717,10.7243,181800.0
2008-07-07 12:30:00,14.68,14.71,14.65,14.69,246400.0,10.7243,10.7462,10.7024,10.7316,246400.0
2008-07-07 12:35:00,14.69,14.76,14.68,14.76,201600.0,10.7316,10.7827,10.7243,10.7827,201600.0
2008-07-07 12:40:00,14.76,14.8,14.75,14.78,152800.0,10.7827,10.8119,10.7754,10.7973,152800.0
2008-07-07 12:45:00,14.78,14.82,14.76,14.76,172000.0,10.7973,10.8265,10.7827,10.7827,172000.0
2008-07-07 12:50:00,14.77,14.81,14.77,14.79,136200.0,10.79,10.8192,10.79,10.8046,136200.0
2008-07-07 12:55:00,14.79,14.79,14.65,14.67,148000.0,10.8046,10.8046,10.7024,10.717,148000.0
2008-07-07 13:00:00,14.67,14.67,14.6,14.66,246600.0,10.717,10.717,10.6658,10.7097,246600.0
2008-07-07 13:05:00,14.65,14.7,14.63,14.68,129600.0,10.7024,10.7389,10.6877,10.7243,129600.0
2008-07-07 13:10:00,14.69,14.72,14.69,14.7,125800.0,10.7316,10.7535,10.7316,10.7389,125800.0
2008-07-07 13:15:00,14.71,14.71,14.69,14.69,185600.0,10.7462,10.7462,10.7316,10.7316,185600.0
2008-07-07 13:20:00,14.69,14.7,14.66,14.68,77600.0,10.7316,10.7389,10.7097,10.7243,77600.0
2008-07-07 13:25:00,14.68,14.69,14.66,14.66,99600.0,10.7243,10.7316,10.7097,10.7097,99600.0
2008-07-07 13:30:00,14.66,14.7,14.66,14.69,100800.0,10.7097,10.7389,10.7097,10.7316,100800.0
2008-07-07 13:35:00,14.69,14.7,14.66,14.67,155000.0,10.7316,10.7389,10.7097,10.717,155000.0
2008-07-07 13:40:00,14.67,14.7,14.65,14.67,227000.0,10.717,10.7389,10.7024,10.717,227000.0
2008-07-07 13:45:00,14.67,14.68,14.65,14.65,212800.0,10.717,10.7243,10.7024,10.7024,212800.0
2008-07-07 13:50:00,14.65,14.65,14.58,14.59,164600.0,10.7024,10.7024,10.6512,10.6585,164600.0
2008-07-07 13:55:00,14.59,14.62,14.59,14.61,127200.0,10.6585,10.6804,10.6585,10.6731,127200.0
2008-07-07 14:00:00,14.6,14.65,14.6,14.64,138200.0,10.6658,10.7024,10.6658,10.695,138200.0
2008-07-07 14:05:00,14.63,14.63,14.59,14.6,192800.0,10.6877,10.6877,10.6585,10.6658,192800.0
2008-07-07 14:10:00,14.6,14.65,14.59,14.65,220800.0,10.6658,10.7024,10.6585,10.7024,220800.0
2008-07-07 14:15:00,14.65,14.65,14.61,14.61,329000.0,10.7024,10.7024,10.6731,10.6731,329000.0
2008-07-07 14:20:00,14.62,14.64,14.6,14.61,246800.0,10.6804,10.695,10.6658,10.6731,246800.0
2008-07-07 14:25:00,14.61,14.63,14.59,14.62,236600.0,10.6731,10.6877,10.6585,10.6804,236600.0
2008-07-07 14:30:00,14.61,14.63,14.6,14.61,146000.0,10.6731,10.6877,10.6658,10.6731,146000.0
2008-07-07 14:35:00,14.6,14.6,14.56,14.56,338000.0,10.6658,10.6658,10.6366,10.6366,338000.0
2008-07-07 14:40:00,14.56,14.56,14.5,14.5,474600.0,10.6366,10.6366,10.5928,10.5928,474600.0
2008-07-07 14:45:00,14.5,14.53,14.49,14.51,472600.0,10.5928,10.6147,10.5855,10.6001,472600.0
2008-07-07 14:50:00,14.51,14.54,14.5,14.51,204000.0,10.6001,10.622,10.5928,10.6001,204000.0
2008-07-07 14:55:00,14.51,14.56,14.49,14.56,192600.0,10.6001,10.6366,10.5855,10.6366,192600.0
2008-07-07 15:00:00,14.56,14.63,14.55,14.61,278800.0,10.6366,10.6877,10.6293,10.6731,278800.0
2008-07-07 15:05:00,14.61,14.64,14.6,14.63,238200.0,10.6731,10.695,10.6658,10.6877,238200.0
2008-07-07 15:10:00,14.63,14.67,14.62,14.63,433200.0,10.6877,10.717,10.6804,10.6877,433200.0
2008-07-07 15:15:00,14.63,14.63,14.59,14.62,412600.0,10.6877,10.6877,10.6585,10.6804,412600.0
2008-07-07 15:20:00,14.63,14.63,14.6,14.62,342400.0,10.6877,10.6877,10.6658,10.6804,342400.0
2008-07-07 15:25:00,14.62,14.72,14.6,14.71,362000.0,10.6804,10.7535,10.6658,10.7462,362000.0
2008-07-07 15:30:00,14.71,14.76,14.69,14.75,276200.0,10.7462,10.7827,10.7316,10.7754,276200.0
2008-07-07 15:35:00,14.74,14.76,14.71,14.76,367800.0,10.7681,10.7827,10.7462,10.7827,367800.0
2008-07-07 15:40:00,14.76,14.79,14.73,14.76,434000.0,10.7827,10.8046,10.7608,10.7827,434000.0
2008-07-07 15:45:00,14.75,14.78,14.75,14.76,391200.0,10.7754,10.7973,10.7754,10.7827,391200.0
2008-07-07 15:50:00,14.76,14.77,14.7,14.7,497200.0,10.7827,10.79,10.7389,10.7389,497200.0
2008-07-07 15:55:00,14.7,14.71,14.66,14.67,525800.0,10.7389,10.7462,10.7097,10.717,525800.0
2008-07-08 09:30:00,14.62,14.73,14.47,14.71,294000.0,10.6804,10.7608,10.5709,10.7462,294000.0
2008-07-08 09:35:00,14.7,14.86,14.69,14.84,230800.0,10.7389,10.8558,10.7316,10.8412,230800.0
2008-07-08 09:40:00,14.81,14.93,14.8,14.92,310400.0,10.8192,10.9069,10.8119,10.8996,310400.0
2008-07-08 09:45:00,14.92,14.93,14.88,14.9,222000.0,10.8996,10.9069,10.8704,10.885,222000.0
2008-07-08 09:50:00,14.9,14.93,14.88,14.91,233200.0,10.885,10.9069,10.8704,10.8923,233200.0
2008-07-08 09:55:00,14.9,14.92,14.88,14.92,165000.0,10.885,10.8996,10.8704,10.8996,165000.0
2008-07-08 10:00:00,14.9,14.93,14.77,14.84,560200.0,10.885,10.9069,10.79,10.8412,560200.0
2008-07-08 10:05:00,14.85,14.92,14.85,14.9,231600.0,10.8485,10.8996,10.8485,10.885,231600.0
2008-07-08 10:10:00,14.91,14.91,14.79,14.8,206400.0,10.8923,10.8923,10.8046,10.8119,206400.0
2008-07-08 10:15:00,14.8,14.86,14.77,14.84,183800.0,10.8119,10.8558,10.79,10.8412,183800.0
2008-07-08 10:20:00,14.84,14.85,14.8,14.85,141000.0,10.8412,10.8485,10.8119,10.8485,141000.0
2008-07-08 10:25:00,14.85,14.9,14.8,14.87,155000.0,10.8485,10.885,10.8119,10.8631,155000.0
2008-07-08 10:30:00,14.86,14.93,14.86,14.9,598200.0,10.8558,10.9069,10.8558,10.885,598200.0
2008-07-08 10:35:00,14.9,14.9,14.86,14.89,443600.0,10.885,10.885,10.8558,10.8777,443600.0
2008-07-08 10:40:00,14.89,14.9,14.85,14.88,123600.0,10.8777,10.885,10.8485,10.8704,123600.0
2008-07-08 10:45:00,14.88,14.9,14.83,14.9,140400.0,10.8704,10.885,10.8338,10.885,140400.0
2008-07-08 10:50:00,14.9,14.9,14.86,14.86,120600.0,10.885,10.885,10.8558,10.8558,120600.0
2008-07-08 10:55:00,14.86,14.9,14.86,14.89,207000.0,10.8558,10.885,10.8558,10.8777,207000.0
2008-07-08 11:00:00,14.89,14.91,14.87,14.91,150600.0,10.8777,10.8923,10.8631,10.8923,150600.0
2008-07-08 11:05:00,14.91,14.93,14.86,14.92,191400.0,10.8923,10.9069,10.8558,10.8996,191400.0
2008-07-08 11:10:00,14.92,14.97,14.91,14.95,481600.0,10.8996,10.9361,10.8923,10.9215,481600.0
2008-07-08 11:15:00,14.95,14.97,14.93,14.95,441200.0,10.9215,10.9361,10.9069,10.9215,441200.0
2008-07-08 11:20:00,14.95,14.97,14.9,14.91,416600.0,10.9215,10.9361,10.885,10.8923,416600.0
2008-07-08 11:25:00,14.9,14.95,14.88,14.94,166600.0,10.885,10.9215,10.8704,10.9142,166600.0
2008-07-08 11:30:00,14.94,14.94,14.87,14.88,360000.0,10.9142,10.9142,10.8631,10.8704,360000.0
2008-07-08 11:35:00,14.89,14.9,14.86,14.86,126400.0,10.8777,10.885,10.8558,10.8558,126400.0
2008-07-08 11:40:00,14.85,14.92,14.83,14.9,139400.0,10.8485,10.8996,10.8338,10.885,139400.0
2008-07-08 11:45:00,14.9,14.92,14.88,14.88,96400.0,10.885,10.8996,10.8704,10.8704,96400.0
2008-07-08 11:50:00,14.88,14.88,14.85,14.86,93800.0,10.8704,10.8704,10.8485,10.8558,93800.0
2008-07-08 11:55:00,14.86,14.88,14.86,14.87,125200.0,10.8558,10.8704,10.8558,10.8631,125200.0
2008-07-08 12:00:00,14.87,14.88,14.85,14.86,351400.0,10.8631,10.8704,10.8485,10.8558,351400.0
2008-07-08 12:05:00,14.86,14.88,14.85,14.88,157600.0,10.8558,10.8704,10.8485,10.8704,157600.0
2008-07-08 12:10:00,14.87,14.88,14.83,14.86,212000.0,10.8631,10.8704,10.8338,10.8558,212000.0
2008-07-08 12:15:00,14.85,14.88,14.82,14.85,116400.0,10.8485,10.8704,10.8265,10.8485,116400.0
2008-07-08 12:20:00,14.85,14.88,14.84,14.87,128400.0,10.8485,10.8704,10.8412,10.8631,128400.0
2008-07-08 12:25:00,14.87,14.88,14.86,14.87,101000.0,10.8631,10.8704,10.8558,10.8631,101000.0
2008-07-08 12:30:00,14.87,14.88,14.86,14.88,179400.0,10.8631,10.8704,10.8558,10.8704,179400.0
2008-07-08 12:35:00,14.88,14.88,14.85,14.85,106000.0,10.8704,10.8704,10.8485,10.8485,106000.0
2008-07-08 12:40:00,14.85,14.87,14.85,14.85,88000.0,10.8485,10.8631,10.8485,10.8485,88000.0
2008-07-08 12:45:00,14.85,14.86,14.84,14.85,78000.0,10.8485,10.8558,10.8412,10.8485,78000.0
2008-07-08 12:50:00,14.86,14.88,14.86,14.87,66600.0,10.8558,10.8704,10.8558,10.8631,66600.0
2008-07-08 12:55:00,14.86,14.88,14.86,14.88,54400.0,10.8558,10.8704,10.8558,10.8704,54400.0
2008-07-08 13:00:00,14.88,14.88,14.87,14.88,73600.0,10.8704,10.8704,10.8631,10.8704,73600.0
2008-07-08 13:05:00,14.88,14.9,14.87,14.88,184400.0,10.8704,10.885,10.8631,10.8704,184400.0
2008-07-08 13:10:00,14.88,14.88,14.87,14.88,42600.0,10.8704,10.8704,10.8631,10.8704,42600.0
2008-07-08 13:15:00,14.88,14.88,14.85,14.86,122600.0,10.8704,10.8704,10.8485,10.8558,122600.0
2008-07-08 13:20:00,14.86,14.86,14.84,14.86,107400.0,10.8558,10.8558,10.8412,10.8558,107400.0
2008-07-08 13:25:00,14.86,14.87,14.86,14.86,57600.0,10.8558,10.8631,10.8558,10.8558,57600.0
2008-07-08 13:30:00,14.86,14.86,14.83,14.83,192200.0,10.8558,10.8558,10.8338,10.8338,192200.0
2008-07-08 13:35:00,14.82,14.83,14.77,14.77,208200.0,10.8265,10.8338,10.79,10.79,208200.0
2008-07-08 13:40:00,14.77,14.81,14.76,14.8,132000.0,10.79,10.8192,10.7827,10.8119,132000.0
2008-07-08 13:45:00,14.8,14.81,14.76,14.77,316200.0,10.8119,10.8192,10.7827,10.79,316200.0
2008-07-08 13:50:00,14.77,14.78,14.74,14.75,146400.0,10.79,10.7973,10.7681,10.7754,146400.0
2008-07-08 13:55:00,14.74,14.78,14.74,14.77,102000.0,10.7681,10.7973,10.7681,10.79,102000.0
2008-07-08 14:00:00,14.78,14.83,14.77,14.82,192000.0,10.7973,10.8338,10.79,10.8265,192000.0
2008-07-08 14:05:00,14.82,14.82,14.77,14.78,202200.0,10.8265,10.8265,10.79,10.7973,202200.0
2008-07-08 14:10:00,14.78,14.79,14.76,14.77,132400.0,10.7973,10.8046,10.7827,10.79,132400.0
2008-07-08 14:15:00,14.77,14.79,14.75,14.79,129200.0,10.79,10.8046,10.7754,10.8046,129200.0
2008-07-08 14:20:00,14.8,14.84,14.79,14.8,178400.0,10.8119,10.8412,10.8046,10.8119,178400.0
2008-07-08 14:25:00,14.8,14.84,14.78,14.82,187600.0,10.8119,10.8412,10.7973,10.8265,187600.0
2008-07-08 14:30:00,14.83,14.85,14.8,14.82,156000.0,10.8338,10.8485,10.8119,10.8265,156000.0
2008-07-08 14:35:00,14.82,14.86,14.8,14.81,240400.0,10.8265,10.8558,10.8119,10.8192,240400.0
2008-07-08 14:40:00,14.8,14.85,14.8,14.83,262800.0,10.8119,10.8485,10.8119,10.8338,262800.0
2008-07-08 14:45:00,14.83,14.83,14.8,14.81,165800.0,10.8338,10.8338,10.8119,10.8192,165800.0
2008-07-08 14:50:00,14.81,14.83,14.8,14.83,208600.0,10.8192,10.8338,10.8119,10.8338,208600.0
2008-07-08 14:55:00,14.82,14.85,14.81,14.84,179800.0,10.8265,10.8485,10.8192,10.8412,179800.0
2008-07-08 15:00:00,14.84,14.89,14.82,14.88,305200.0,10.8412,10.8777,10.8265,10.8704,305200.0
2008-07-08 15:05:00,14.88,14.88,14.86,14.88,429800.0,10.8704,10.8704,10.8558,10.8704,429800.0
2008-07-08 15:10:00,14.88,14.9,14.84,14.85,363000.0,10.8704,10.885,10.8412,10.8485,363000.0
2008-07-08 15:15:00,14.85,14.86,14.84,14.85,256000.0,10.8485,10.8558,10.8412,10.8485,256000.0
2008-07-08 15:20:00,14.85,14.87,14.84,14.87,307600.0,10.8485,10.8631,10.8412,10.8631,307600.0
2008-07-08 15:25:00,14.86,14.87,14.85,14.87,246200.0,10.8558,10.8631,10.8485,10.8631,246200.0
2008-07-08 15:30:00,14.87,14.88,14.84,14.84,334000.0,10.8631,10.8704,10.8412,10.8412,334000.0
2008-07-08 15:35:00,14.84,14.85,14.81,14.84,346200.0,10.8412,10.8485,10.8192,10.8412,346200.0
2008-07-08 15:40:00,14.84,14.85,14.8,14.84,633200.0,10.8412,10.8485,10.8119,10.8412,633200.0
2008-07-08 15:45:00,14.84,14.88,14.83,14.88,372800.0,10.8412,10.8704,10.8338,10.8704,372800.0
2008-07-08 15:50:00,14.88,14.9,14.85,14.9,357400.0,10.8704,10.885,10.8485,10.885,357400.0
2008-07-08 15:55:00,14.9,14.91,14.89,14.89,309800.0,10.885,10.8923,10.8777,10.8777,309800.0
2008-07-09 09:30:00,14.93,14.93,14.78,14.85,235200.0,10.9069,10.9069,10.7973,10.8485,235200.0
2008-07-09 09:35:00,14.85,14.88,14.74,14.74,135000.0,10.8485,10.8704,10.7681,10.7681,135000.0
2008-07-09 09:40:00,14.74,14.74,14.68,14.72,164000.0,10.7681,10.7681,10.7243,10.7535,164000.0
2008-07-09 09:45:00,14.74,14.8,14.72,14.74,189400.0,10.7681,10.8119,10.7535,10.7681,189400.0
2008-07-09 09:50:00,14.76,14.81,14.72,14.79,185200.0,10.7827,10.8192,10.7535,10.8046,185200.0
2008-07-09 09:55:00,14.8,14.83,14.78,14.81,148800.0,10.8119,10.8338,10.7973,10.8192,148800.0
2008-07-09 10:00:00,14.81,14.85,14.8,14.81,126600.0,10.8192,10.8485,10.8119,10.8192,126600.0
2008-07-09 10:05:00,14.81,14.82,14.76,14.81,247000.0,10.8192,10.8265,10.7827,10.8192,247000.0
2008-07-09 10:10:00,14.81,14.82,14.74,14.77,231800.0,10.8192,10.8265,10.7681,10.79,231800.0
2008-07-09 10:15:00,14.77,14.78,14.75,14.76,191400.0,10.79,10.7973,10.7754,10.7827,191400.0
2008-07-09 10:20:00,14.76,14.76,14.72,14.74,234600.0,10.7827,10.7827,10.7535,10.7681,234600.0
2008-07-09 10:25:00,14.74,14.77,14.74,14.75,189000.0,10.7681,10.79,10.7681,10.7754,189000.0
2008-07-09 10:30:00,14.76,14.78,14.74,14.77,165000.0,10.7827,10.7973,10.7681,10.79,165000.0
2008-07-09 10:35:00,14.77,14.77,14.65,14.67,305400.0,10.79,10.79,10.7024,10.717,305400.0
2008-07-09 10:40:00,14.68,14.71,14.65,14.71,101400.0,10.7243,10.7462,10.7024,10.7462,101400.0
2008-07-09 10:45:00,14.7,14.74,14.69,14.71,124400.0,10.7389,10.7681,10.7316,10.7462,124400.0
2008-07-09 10:50:00,14.7,14.72,14.68,14.72,105000.0,10.7389,10.7535,10.7243,10.7535,105000.0
2008-07-09 10:55:00,14.72,14.74,14.69,14.71,171200.0,10.7535,10.7681,10.7316,10.7462,171200.0
2008-07-09 11:00:00,14.71,14.75,14.7,14.72,132800.0,10.7462,10.7754,10.7389,10.7535,132800.0
2008-07-09 11:05:00,14.72,14.73,14.71,14.71,85800.0,10.7535,10.7608,10.7462,10.7462,85800.0
2008-07-09 11:10:00,14.71,14.74,14.7,14.7,117800.0,10.7462,10.7681,10.7389,10.7389,117800.0
2008-07-09 11:15:00,14.7,14.75,14.7,14.75,325000.0,10.7389,10.7754,10.7389,10.7754,325000.0
2008-07-09 11:20:00,14.74,14.74,14.72,14.74,72000.0,10.7681,10.7681,10.7535,10.7681,72000.0
2008-07-09 11:25:00,14.74,14.78,14.74,14.75,160600.0,10.7681,10.7973,10.7681,10.7754,160600.0
2008-07-09 11:30:00,14.74,14.76,14.74,14.74,101200.0,10.7681,10.7827,10.7681,10.7681,101200.0
2008-07-09 11:35:00,14.75,14.75,14.72,14.72,77200.0,10.7754,10.7754,10.7535,10.7535,77200.0
2008-07-09 11:40:00,14.72,14.76,14.71,14.74,75600.0,10.7535,10.7827,10.7462,10.7681,75600.0
2008-07-09 11:45:00,14.74,14.75,14.71,14.72,77200.0,10.7681,10.7754,10.7462,10.7535,77200.0
2008-07-09 11:50:00,14.72,14.72,14.71,14.71,138400.0,10.7535,10.7535,10.7462,10.7462,138400.0
2008-07-09 11:55:00,14.72,14.76,14.72,14.74,51800.0,10.7535,10.7827,10.7535,10.7681,51800.0
2008-07-09 12:00:00,14.74,14.75,14.71,14.72,56000.0,10.7681,10.7754,10.7462,10.7535,56000.0
2008-07-09 12:05:00,14.72,14.75,14.71,14.75,145000.0,10.7535,10.7754,10.7462,10.7754,145000.0
2008-07-09 12:10:00,14.76,14.77,14.74,14.75,47200.0,10.7827,10.79,10.7681,10.7754,47200.0
2008-07-09 12:15:00,14.75,14.77,14.75,14.77,105600.0,10.7754,10.79,10.7754,10.79,105600.0
2008-07-09 12:20:00,14.77,14.8,14.77,14.79,116600.0,10.79,10.8119,10.79,10.8046,116600.0
2008-07-09 12:25:00,14.79,14.8,14.77,14.77,78600.0,10.8046,10.8119,10.79,10.79,78600.0
2008-07-09 12:30:00,14.77,14.77,14.74,14.76,85800.0,10.79,10.79,10.7681,10.7827,85800.0
2008-07-09 12:35:00,14.74,14.75,14.72,14.74,92000.0,10.7681,10.7754,10.7535,10.7681,92000.0
2008-07-09 12:40:00,14.74,14.78,14.73,14.78,75800.0,10.7681,10.7973,10.7608,10.7973,75800.0
2008-07-09 12:45:00,14.77,14.78,14.74,14.76,106200.0,10.79,10.7973,10.7681,10.7827,106200.0
2008-07-09 12:50:00,14.76,14.78,14.74,14.74,79000.0,10.7827,10.7973,10.7681,10.7681,79000.0
2008-07-09 12:55:00,14.74,14.77,14.74,14.75,46000.0,10.7681,10.79,10.7681,10.7754,46000.0
2008-07-09 13:00:00,14.76,14.77,14.72,14.73,86800.0,10.7827,10.79,10.7535,10.7608,86800.0
2008-07-09 13:05:00,14.73,14.74,14.72,14.72,85600.0,10.7608,10.7681,10.7535,10.7535,85600.0
2008-07-09 13:10:00,14.73,14.75,14.72,14.74,71400.0,10.7608,10.7754,10.7535,10.7681,71400.0
2008-07-09 13:15:00,14.74,14.78,14.74,14.78,74800.0,10.7681,10.7973,10.7681,10.7973,74800.0
2008-07-09 13:20:00,14.78,14.79,14.73,14.74,211400.0,10.7973,10.8046,10.7608,10.7681,211400.0
2008-07-09 13:25:00,14.74,14.76,14.74,14.75,260600.0,10.7681,10.7827,10.7681,10.7754,260600.0
2008-07-09 13:30:00,14.74,14.76,14.74,14.75,114000.0,10.7681,10.7827,10.7681,10.7754,114000.0
2008-07-09 13:35:00,14.75,14.76,14.71,14.71,115200.0,10.7754,10.7827,10.7462,10.7462,115200.0
2008-07-09 13:40:00,14.71,14.74,14.71,14.73,152000.0,10.7462,10.7681,10.7462,10.7608,152000.0
2008-07-09 13:45:00,14.74,14.76,14.73,14.76,124000.0,10.7681,10.7827,10.7608,10.7827,124000.0
2008-07-09 13:50:00,14.76,14.77,14.72,14.74,103200.0,10.7827,10.79,10.7535,10.7681,103200.0
2008-07-09 13:55:00,14.74,14.77,14.74,14.75,60200.0,10.7681,10.79,10.7681,10.7754,60200.0
2008-07-09 14:00:00,14.75,14.76,14.71,14.74,159000.0,10.7754,10.7827,10.7462,10.7681,159000.0
2008-07-09 14:05:00,14.74,14.79,14.73,14.77,146400.0,10.7681,10.8046,10.7608,10.79,146400.0
2008-07-09 14:10:00,14.76,14.79,14.74,14.75,119800.0,10.7827,10.8046,10.7681,10.7754,119800.0
2008-07-09 14:15:00,14.76,14.76,14.72,14.72,219000.0,10.7827,10.7827,10.7535,10.7535,219000.0
2008-07-09 14:20:00,14.72,14.77,14.71,14.74,181600.0,10.7535,10.79,10.7462,10.7681,181600.0
2008-07-09 14:25:00,14.74,14.75,14.72,14.73,71600.0,10.7681,10.7754,10.7535,10.7608,71600.0
2008-07-09 14:30:00,14.73,14.76,14.73,14.75,65000.0,10.7608,10.7827,10.7608,10.7754,65000.0
2008-07-09 14:35:00,14.76,14.77,14.74,14.76,108000.0,10.7827,10.79,10.7681,10.7827,108000.0
2008-07-09 14:40:00,14.76,14.77,14.74,14.74,83200.0,10.7827,10.79,10.7681,10.7681,83200.0
2008-07-09 14:45:00,14.74,14.78,14.74,14.76,109200.0,10.7681,10.7973,10.7681,10.7827,109200.0
2008-07-09 14:50:00,14.76,14.77,14.7,14.72,129400.0,10.7827,10.79,10.7389,10.7535,129400.0
2008-07-09 14:55:00,14.73,14.74,14.71,14.72,80600.0,10.7608,10.7681,10.7462,10.7535,80600.0
2008-07-09 15:00:00,14.72,14.72,14.69,14.71,157800.0,10.7535,10.7535,10.7316,10.7462,157800.0
2008-07-09 15:05:00,14.71,14.75,14.7,14.7,135600.0,10.7462,10.7754,10.7389,10.7389,135600.0
2008-07-09 15:10:00,14.7,14.72,14.68,14.68,167200.0,10.7389,10.7535,10.7243,10.7243,167200.0
2008-07-09 15:15:00,14.68,14.7,14.67,14.68,191400.0,10.7243,10.7389,10.717,10.7243,191400.0
2008-07-09 15:20:00,14.67,14.71,14.65,14.7,138200.0,10.717,10.7462,10.7024,10.7389,138200.0
2008-07-09 15:25:00,14.71,14.73,14.7,14.71,167000.0,10.7462,10.7608,10.7389,10.7462,167000.0
2008-07-09 15:30:00,14.72,14.75,14.71,14.72,127800.0,10.7535,10.7754,10.7462,10.7535,127800.0
2008-07-09 15:35:00,14.72,14.74,14.71,14.71,129400.0,10.7535,10.7681,10.7462,10.7462,129400.0
2008-07-09 15:40:00,14.71,14.71,14.63,14.63,204600.0,10.7462,10.7462,10.6877,10.6877,204600.0
2008-07-09 15:45:00,14.63,14.67,14.62,14.64,235800.0,10.6877,10.717,10.6804,10.695,235800.0
2008-07-09 15:50:00,14.64,14.67,14.63,14.66,272000.0,10.695,10.717,10.6877,10.7097,272000.0
2008-07-09 15:55:00,14.66,14.67,14.62,14.63,325400.0,10.7097,10.717,10.6804,10.6877,325400.0
2008-07-10 09:30:00,14.63,14.73,14.52,14.63,309000.0,10.6877,10.7608,10.6074,10.6877,309000.0
2008-07-10 09:35:00,14.65,14.67,14.6,14.6,97800.0,10.7024,10.717,10.6658,10.6658,97800.0
2008-07-10 09:40:00,14.6,14.63,14.55,14.62,378600.0,10.6658,10.6877,10.6293,10.6804,378600.0
2008-07-10 09:45:00,14.63,14.75,14.62,14.72,239800.0,10.6877,10.7754,10.6804,10.7535,239800.0
2008-07-10 09:50:00,14.73,14.75,14.69,14.71,171200.0,10.7608,10.7754,10.7316,10.7462,171200.0
2008-07-10 09:55:00,14.71,14.74,14.69,14.7,252600.0,10.7462,10.7681,10.7316,10.7389,252600.0
2008-07-10 10:00:00,14.7,14.72,14.68,14.71,428000.0,10.7389,10.7535,10.7243,10.7462,428000.0
2008-07-10 10:05:00,14.72,14.74,14.71,14.74,193000.0,10.7535,10.7681,10.7462,10.7681,193000.0
2008-07-10 10:10:00,14.74,14.76,14.69,14.69,279000.0,10.7681,10.7827,10.7316,10.7316,279000.0
2008-07-10 10:15:00,14.69,14.69,14.64,14.66,188200.0,10.7316,10.7316,10.695,10.7097,188200.0
2008-07-10 10:20:00,14.66,14.72,14.65,14.71,218800.0,10.7097,10.7535,10.7024,10.7462,218800.0
2008-07-10 10:25:00,14.71,14.72,14.61,14.61,270800.0,10.7462,10.7535,10.6731,10.6731,270800.0
2008-07-10 10:30:00,14.61,14.67,14.61,14.66,124000.0,10.6731,10.717,10.6731,10.7097,124000.0
2008-07-10 10:35:00,14.66,14.69,14.64,14.68,171600.0,10.7097,10.7316,10.695,10.7243,171600.0
2008-07-10 10:40:00,14.69,14.72,14.68,14.68,321800.0,10.7316,10.7535,10.7243,10.7243,321800.0
2008-07-10 10:45:00,14.68,14.68,14.6,14.6,256000.0,10.7243,10.7243,10.6658,10.6658,256000.0
2008-07-10 10:50:00,14.6,14.63,14.58,14.63,177600.0,10.6658,10.6877,10.6512,10.6877,177600.0
2008-07-10 10:55:00,14.63,14.66,14.61,14.62,123000.0,10.6877,10.7097,10.6731,10.6804,123000.0
2008-07-10 11:00:00,14.62,14.72,14.61,14.72,155200.0,10.6804,10.7535,10.6731,10.7535,155200.0
2008-07-10 11:05:00,14.71,14.74,14.68,14.71,177400.0,10.7462,10.7681,10.7243,10.7462,177400.0
2008-07-10 11:10:00,14.71,14.76,14.71,14.75,111400.0,10.7462,10.7827,10.7462,10.7754,111400.0
2008-07-10 11:15:00,14.75,14.76,14.67,14.68,149200.0,10.7754,10.7827,10.717,10.7243,149200.0
2008-07-10 11:20:00,14.69,14.7,14.66,14.69,84200.0,10.7316,10.7389,10.7097,10.7316,84200.0
2008-07-10 11:25:00,14.69,14.69,14.65,14.68,85000.0,10.7316,10.7316,10.7024,10.7243,85000.0
2008-07-10 11:30:00,14.68,14.72,14.67,14.69,254600.0,10.7243,10.7535,10.717,10.7316,254600.0
2008-07-10 11:35:00,14.69,14.72,14.69,14.7,149800.0,10.7316,10.7535,10.7316,10.7389,149800.0
2008-07-10 11:40:00,14.7,14.72,14.7,14.72,148800.0,10.7389,10.7535,10.7389,10.7535,148800.0
2008-07-10 11:45:00,14.72,14.76,14.72,14.74,120600.0,10.7535,10.7827,10.7535,10.7681,120600.0
2008-07-10 11:50:00,14.74,14.77,14.74,14.74,103800.0,10.7681,10.79,10.7681,10.7681,103800.0
2008-07-10 11:55:00,14.74,14.77,14.71,14.77,127000.0,10.7681,10.79,10.7462,10.79,127000.0
2008-07-10 12:00:00,14.77,14.85,14.77,14.82,192000.0,10.79,10.8485,10.79,10.8265,192000.0
2008-07-10 12:05:00,14.82,14.86,14.82,14.84,241200.0,10.8265,10.8558,10.8265,10.8412,241200.0
2008-07-10 12:10:00,14.84,14.86,14.81,14.85,189200.0,10.8412,10.8558,10.8192,10.8485,189200.0
2008-07-10 12:15:00,14.85,14.85,14.81,14.82,106800.0,10.8485,10.8485,10.8192,10.8265,106800.0
2008-07-10 12:20:00,14.82,14.82,14.76,14.77,66200.0,10.8265,10.8265,10.7827,10.79,66200.0
2008-07-10 12:25:00,14.77,14.78,14.72,14.73,76800.0,10.79,10.7973,10.7535,10.7608,76800.0
2008-07-10 12:30:00,14.74,14.75,14.74,14.74,63800.0,10.7681,10.7754,10.7681,10.7681,63800.0
2008-07-10 12:35:00,14.74,14.75,14.72,14.74,104800.0,10.7681,10.7754,10.7535,10.7681,104800.0
2008-07-10 12:40:00,14.74,14.76,14.73,14.75,80600.0,10.7681,10.7827,10.7608,10.7754,80600.0
2008-07-10 12:45:00,14.75,14.76,14.74,14.75,75600.0,10.7754,10.7827,10.7681,10.7754,75600.0
2008-07-10 12:50:00,14.76,14.76,14.71,14.72,125600.0,10.7827,10.7827,10.7462,10.7535,125600.0
2008-07-10 12:55:00,14.72,14.72,14.67,14.67,124600.0,10.7535,10.7535,10.717,10.717,124600.0
2008-07-10 13:00:00,14.67,14.72,14.67,14.71,130200.0,10.717,10.7535,10.717,10.7462,130200.0
2008-07-10 13:05:00,14.71,14.73,14.69,14.71,123800.0,10.7462,10.7608,10.7316,10.7462,123800.0
2008-07-10 13:10:00,14.71,14.74,14.69,14.7,170200.0,10.7462,10.7681,10.7316,10.7389,170200.0
2008-07-10 13:15:00,14.7,14.72,14.68,14.7,130200.0,10.7389,10.7535,10.7243,10.7389,130200.0
2008-07-10 13:20:00,14.7,14.72,14.7,14.72,125200.0,10.7389,10.7535,10.7389,10.7535,125200.0
2008-07-10 13:25:00,14.72,14.74,14.71,14.72,178400.0,10.7535,10.7681,10.7462,10.7535,178400.0
2008-07-10 13:30:00,14.72,14.74,14.71,14.72,345600.0,10.7535,10.7681,10.7462,10.7535,345600.0
2008-07-10 13:35:00,14.72,14.74,14.7,14.71,188600.0,10.7535,10.7681,10.7389,10.7462,188600.0
2008-07-10 13:40:00,14.71,14.75,14.71,14.74,112200.0,10.7462,10.7754,10.7462,10.7681,112200.0
2008-07-10 13:45:00,14.74,14.77,14.74,14.77,108200.0,10.7681,10.79,10.7681,10.79,108200.0
2008-07-10 13:50:00,14.77,14.78,14.74,14.76,146000.0,10.79,10.7973,10.7681,10.7827,146000.0
2008-07-10 13:55:00,14.76,14.77,14.74,14.74,72400.0,10.7827,10.79,10.7681,10.7681,72400.0
2008-07-10 14:00:00,14.74,14.77,14.74,14.77,164600.0,10.7681,10.79,10.7681,10.79,164600.0
2008-07-10 14:05:00,14.77,14.79,14.76,14.76,145400.0,10.79,10.8046,10.7827,10.7827,145400.0
2008-07-10 14:10:00,14.76,14.77,14.74,14.75,174000.0,10.7827,10.79,10.7681,10.7754,174000.0
2008-07-10 14:15:00,14.76,14.77,14.75,14.75,150400.0,10.7827,10.79,10.7754,10.7754,150400.0
2008-07-10 14:20:00,14.75,14.78,14.74,14.77,172600.0,10.7754,10.7973,10.7681,10.79,172600.0
2008-07-10 14:25:00,14.76,14.76,14.69,14.72,280800.0,10.7827,10.7827,10.7316,10.7535,280800.0
2008-07-10 14:30:00,14.73,14.76,14.71,14.71,176200.0,10.7608,10.7827,10.7462,10.7462,176200.0
2008-07-10 14:35:00,14.72,14.74,14.7,14.72,173400.0,10.7535,10.7681,10.7389,10.7535,173400.0
2008-07-10 14:40:00,14.72,14.72,14.67,14.68,188000.0,10.7535,10.7535,10.717,10.7243,188000.0
2008-07-10 14:45:00,14.68,14.7,14.63,14.63,158400.0,10.7243,10.7389,10.6877,10.6877,158400.0
2008-07-10 14:50:00,14.65,14.65,14.61,14.63,234000.0,10.7024,10.7024,10.6731,10.6877,234000.0
2008-07-10 14:55:00,14.63,14.67,14.63,14.63,185400.0,10.6877,10.717,10.6877,10.6877,185400.0
2008-07-10 15:00:00,14.64,14.68,14.63,14.67,329000.0,10.695,10.7243,10.6877,10.717,329000.0
2008-07-10 15:05:00,14.66,14.7,14.65,14.7,212200.0,10.7097,10.7389,10.7024,10.7389,212200.0
2008-07-10 15:10:00,14.7,14.7,14.67,14.7,197800.0,10.7389,10.7389,10.717,10.7389,197800.0
2008-07-10 15:15:00,14.7,14.7,14.67,14.67,221600.0,10.7389,10.7389,10.717,10.717,221600.0
2008-07-10 15:20:00,14.67,14.71,14.67,14.69,212600.0,10.717,10.7462,10.717,10.7316,212600.0
2008-07-10 15:25:00,14.69,14.71,14.65,14.67,262600.0,10.7316,10.7462,10.7024,10.717,262600.0
2008-07-10 15:30:00,14.67,14.69,14.63,14.63,279200.0,10.717,10.7316,10.6877,10.6877,279200.0
2008-07-10 15:35:00,14.65,14.65,14.6,14.61,381000.0,10.7024,10.7024,10.6658,10.6731,381000.0
2008-07-10 15:40:00,14.61,14.65,14.59,14.65,259400.0,10.6731,10.7024,10.6585,10.7024,259400.0
2008-07-10 15:45:00,14.65,14.66,14.63,14.65,398000.0,10.7024,10.7097,10.6877,10.7024,398000.0
2008-07-10 15:50:00,14.65,14.67,14.63,14.67,346400.0,10.7024,10.717,10.6877,10.717,346400.0
2008-07-10 15:55:00,14.67,14.71,14.67,14.67,660600.0,10.717,10.7462,10.717,10.717,660600.0
2008-07-11 09:30:00,14.6,14.6,14.52,14.53,234800.0,10.6658,10.6658,10.6074,10.6147,234800.0
2008-07-11 09:35:00,14.53,14.56,14.53,14.54,648400.0,10.6147,10.6366,10.6147,10.622,648400.0
2008-07-11 09:40:00,14.53,14.58,14.52,14.56,242200.0,10.6147,10.6512,10.6074,10.6366,242200.0
2008-07-11 09:45:00,14.56,14.56,14.53,14.54,359800.0,10.6366,10.6366,10.6147,10.622,359800.0
2008-07-11 09:50:00,14.54,14.55,14.47,14.52,441800.0,10.622,10.6293,10.5709,10.6074,441800.0
2008-07-11 09:55:00,14.53,14.59,14.5,14.58,218800.0,10.6147,10.6585,10.5928,10.6512,218800.0
2008-07-11 10:00:00,14.58,14.59,14.51,14.56,348400.0,10.6512,10.6585,10.6001,10.6366,348400.0
2008-07-11 10:05:00,14.56,14.59,14.53,14.58,175600.0,10.6366,10.6585,10.6147,10.6512,175600.0
2008-07-11 10:10:00,14.57,14.58,14.53,14.55,154200.0,10.6439,10.6512,10.6147,10.6293,154200.0
2008-07-11 10:15:00,14.55,14.56,14.47,14.52,256200.0,10.6293,10.6366,10.5709,10.6074,256200.0
2008-07-11 10:20:00,14.53,14.54,14.47,14.54,193400.0,10.6147,10.622,10.5709,10.622,193400.0
2008-07-11 10:25:00,14.54,14.56,14.42,14.45,792000.0,10.622,10.6366,10.5343,10.5562,792000.0
2008-07-11 10:30:00,14.45,14.49,14.38,14.41,461600.0,10.5562,10.5855,10.5051,10.527,461600.0
2008-07-11 10:35:00,14.4,14.41,14.33,14.33,551000.0,10.5197,10.527,10.4686,10.4686,551000.0
2008-07-11 10:40:00,14.33,14.38,14.31,14.38,225000.0,10.4686,10.5051,10.454,10.5051,225000.0
2008-07-11 10:45:00,14.38,14.44,14.36,14.44,222800.0,10.5051,10.5489,10.4905,10.5489,222800.0
2008-07-11 10:50:00,14.44,14.45,14.4,14.4,174600.0,10.5489,10.5562,10.5197,10.5197,174600.0
2008-07-11 10:55:00,14.4,14.4,14.33,14.33,237800.0,10.5197,10.5197,10.4686,10.4686,237800.0
2008-07-11 11:00:00,14.33,14.36,14.31,14.31,285600.0,10.4686,10.4905,10.454,10.454,285600.0
2008-07-11 11:05:00,14.32,14.38,14.31,14.37,170800.0,10.4613,10.5051,10.454,10.4978,170800.0
2008-07-11 11:10:00,14.37,14.37,14.31,14.35,238200.0,10.4978,10.4978,10.454,10.4832,238200.0
2008-07-11 11:15:00,14.35,14.37,14.33,14.36,96200.0,10.4832,10.4978,10.4686,10.4905,96200.0
2008-07-11 11:20:00,14.36,14.38,14.34,14.37,138600.0,10.4905,10.5051,10.4759,10.4978,138600.0
2008-07-11 11:25:00,14.37,14.38,14.34,14.35,388800.0,10.4978,10.5051,10.4759,10.4832,388800.0
2008-07-11 11:30:00,14.35,14.36,14.29,14.35,326400.0,10.4832,10.4905,10.4394,10.4832,326400.0
2008-07-11 11:35:00,14.34,14.38,14.33,14.34,222400.0,10.4759,10.5051,10.4686,10.4759,222400.0
2008-07-11 11:40:00,14.34,14.37,14.33,14.36,258000.0,10.4759,10.4978,10.4686,10.4905,258000.0
2008-07-11 11:45:00,14.35,14.36,14.26,14.27,478200.0,10.4832,10.4905,10.4174,10.4247,478200.0
2008-07-11 11:50:00,14.27,14.28,14.26,14.26,246800.0,10.4247,10.4321,10.4174,10.4174,246800.0
2008-07-11 11:55:00,14.26,14.28,14.25,14.27,395400.0,10.4174,10.4321,10.4101,10.4247,395400.0
2008-07-11 12:00:00,14.28,14.28,14.22,14.25,514200.0,10.4321,10.4321,10.3882,10.4101,514200.0
2008-07-11 12:05:00,14.26,14.3,14.25,14.29,215400.0,10.4174,10.4467,10.4101,10.4394,215400.0
2008-07-11 12:10:00,14.29,14.29,14.24,14.29,197000.0,10.4394,10.4394,10.4028,10.4394,197000.0
2008-07-11 12:15:00,14.29,14.34,14.29,14.32,242200.0,10.4394,10.4759,10.4394,10.4613,242200.0
2008-07-11 12:20:00,14.32,14.35,14.3,14.33,244400.0,10.4613,10.4832,10.4467,10.4686,244400.0
2008-07-11 12:25:00,14.33,14.34,14.3,14.33,167200.0,10.4686,10.4759,10.4467,10.4686,167200.0
2008-07-11 12:30:00,14.33,14.33,14.25,14.28,243600.0,10.4686,10.4686,10.4101,10.4321,243600.0
2008-07-11 12:35:00,14.28,14.31,14.28,14.28,143600.0,10.4321,10.454,10.4321,10.4321,143600.0
2008-07-11 12:40:00,14.27,14.34,14.25,14.34,228800.0,10.4247,10.4759,10.4101,10.4759,228800.0
2008-07-11 12:45:00,14.34,14.35,14.32,14.35,85600.0,10.4759,10.4832,10.4613,10.4832,85600.0
2008-07-11 12:50:00,14.35,14.38,14.34,14.34,122800.0,10.4832,10.5051,10.4759,10.4759,122800.0
2008-07-11 12:55:00,14.35,14.35,14.31,14.33,163800.0,10.4832,10.4832,10.454,10.4686,163800.0
2008-07-11 13:00:00,14.34,14.34,14.29,14.29,203000.0,10.4759,10.4759,10.4394,10.4394,203000.0
2008-07-11 13:05:00,14.29,14.33,14.29,14.33,226600.0,10.4394,10.4686,10.4394,10.4686,226600.0
2008-07-11 13:10:00,14.33,14.33,14.29,14.32,291200.0,10.4686,10.4686,10.4394,10.4613,291200.0
2008-07-11 13:15:00,14.32,14.35,14.3,14.35,326400.0,10.4613,10.4832,10.4467,10.4832,326400.0
2008-07-11 13:20:00,14.34,14.35,14.29,14.29,292400.0,10.4759,10.4832,10.4394,10.4394,292400.0
2008-07-11 13:25:00,14.3,14.34,14.29,14.3,196600.0,10.4467,10.4759,10.4394,10.4467,196600.0
2008-07-11 13:30:00,14.29,14.33,14.29,14.31,315000.0,10.4394,10.4686,10.4394,10.454,315000.0
2008-07-11 13:35:00,14.31,14.36,14.31,14.36,222400.0,10.454,10.4905,10.454,10.4905,222400.0
2008-07-11 13:40:00,14.36,14.42,14.35,14.38,225600.0,10.4905,10.5343,10.4832,10.5051,225600.0
2008-07-11 13:45:00,14.38,14.4,14.35,14.35,204800.0,10.5051,10.5197,10.4832,10.4832,204800.0
2008-07-11 13:50:00,14.35,14.35,14.33,14.35,131000.0,10.4832,10.4832,10.4686,10.4832,131000.0
2008-07-11 13:55:00,14.35,14.38,14.34,14.36,182600.0,10.4832,10.5051,10.4759,10.4905,182600.0
2008-07-11 14:00:00,14.36,14.4,14.34,14.4,120600.0,10.4905,10.5197,10.4759,10.5197,120600.0
2008-07-11 14:05:00,14.4,14.46,14.39,14.44,235000.0,10.5197,10.5636,10.5124,10.5489,235000.0
2008-07-11 14:10:00,14.44,14.47,14.43,14.47,159200.0,10.5489,10.5709,10.5416,10.5709,159200.0
2008-07-11 14:15:00,14.47,14.49,14.45,14.47,187800.0,10.5709,10.5855,10.5562,10.5709,187800.0
2008-07-11 14:20:00,14.47,14.49,14.4,14.4,197600.0,10.5709,10.5855,10.5197,10.5197,197600.0
2008-07-11 14:25:00,14.4,14.41,14.36,14.37,192800.0,10.5197,10.527,10.4905,10.4978,192800.0
2008-07-11 14:30:00,14.37,14.38,14.35,14.36,114000.0,10.4978,10.5051,10.4832,10.4905,114000.0
2008-07-11 14:35:00,14.36,14.4,14.35,14.4,162000.0,10.4905,10.5197,10.4832,10.5197,162000.0
2008-07-11 14:40:00,14.4,14.43,14.38,14.43,144800.0,10.5197,10.5416,10.5051,10.5416,144800.0
2008-07-11 14:45:00,14.43,14.56,14.42,14.54,206400.0,10.5416,10.6366,10.5343,10.622,206400.0
2008-07-11 14:50:00,14.54,14.6,14.45,14.47,500200.0,10.622,10.6658,10.5562,10.5709,500200.0
2008-07-11 14:55:00,14.47,14.51,14.43,14.51,219200.0,10.5709,10.6001,10.5416,10.6001,219200.0
2008-07-11 15:00:00,14.51,14.61,14.46,14.6,267600.0,10.6001,10.6731,10.5636,10.6658,267600.0
2008-07-11 15:05:00,14.6,14.6,14.49,14.56,405200.0,10.6658,10.6658,10.5855,10.6366,405200.0
2008-07-11 15:10:00,14.56,14.58,14.47,14.48,380600.0,10.6366,10.6512,10.5709,10.5782,380600.0
2008-07-11 15:15:00,14.47,14.51,14.44,14.46,182400.0,10.5709,10.6001,10.5489,10.5636,182400.0
2008-07-11 15:20:00,14.46,14.53,14.43,14.48,228000.0,10.5636,10.6147,10.5416,10.5782,228000.0
2008-07-11 15:25:00,14.48,14.52,14.46,14.46,232600.0,10.5782,10.6074,10.5636,10.5636,232600.0
2008-07-11 15:30:00,14.46,14.48,14.38,14.4,230000.0,10.5636,10.5782,10.5051,10.5197,230000.0
2008-07-11 15:35:00,14.4,14.47,14.4,14.46,213600.0,10.5197,10.5709,10.5197,10.5636,213600.0
2008-07-11 15:40:00,14.45,14.46,14.39,14.44,242000.0,10.5562,10.5636,10.5124,10.5489,242000.0
2008-07-11 15:45:00,14.44,14.46,14.42,14.43,255200.0,10.5489,10.5636,10.5343,10.5416,255200.0
2008-07-11 15:50:00,14.43,14.49,14.43,14.46,239600.0,10.5416,10.5855,10.5416,10.5636,239600.0
2008-07-11 15:55:00,14.46,14.47,14.42,14.44,307400.0,10.5636,10.5709,10.5343,10.5489,307400.0
2008-07-14 09:30:00,14.59,14.59,14.44,14.51,114600.0,10.6585,10.6585,10.5489,10.6001,114600.0
2008-07-14 09:35:00,14.53,14.54,14.4,14.44,127800.0,10.6147,10.622,10.5197,10.5489,127800.0
2008-07-14 09:40:00,14.44,14.51,14.43,14.48,111200.0,10.5489,10.6001,10.5416,10.5782,111200.0
2008-07-14 09:45:00,14.48,14.49,14.43,14.44,231200.0,10.5782,10.5855,10.5416,10.5489,231200.0
2008-07-14 09:50:00,14.44,14.45,14.37,14.38,161600.0,10.5489,10.5562,10.4978,10.5051,161600.0
2008-07-14 09:55:00,14.38,14.46,14.35,14.43,171800.0,10.5051,10.5636,10.4832,10.5416,171800.0
2008-07-14 10:00:00,14.43,14.45,14.38,14.45,149400.0,10.5416,10.5562,10.5051,10.5562,149400.0
2008-07-14 10:05:00,14.45,14.47,14.39,14.39,238400.0,10.5562,10.5709,10.5124,10.5124,238400.0
2008-07-14 10:10:00,14.39,14.45,14.36,14.44,119200.0,10.5124,10.5562,10.4905,10.5489,119200.0
2008-07-14 10:15:00,14.44,14.44,14.37,14.43,79200.0,10.5489,10.5489,10.4978,10.5416,79200.0
2008-07-14 10:20:00,14.43,14.45,14.32,14.33,122200.0,10.5416,10.5562,10.4613,10.4686,122200.0
2008-07-14 10:25:00,14.33,14.36,14.27,14.35,123400.0,10.4686,10.4905,10.4247,10.4832,123400.0
2008-07-14 10:30:00,14.35,14.4,14.34,14.35,101600.0,10.4832,10.5197,10.4759,10.4832,101600.0
2008-07-14 10:35:00,14.35,14.39,14.35,14.38,145200.0,10.4832,10.5124,10.4832,10.5051,145200.0
2008-07-14 10:40:00,14.38,14.45,14.36,14.43,143200.0,10.5051,10.5562,10.4905,10.5416,143200.0
2008-07-14 10:45:00,14.43,14.43,14.37,14.41,84200.0,10.5416,10.5416,10.4978,10.527,84200.0
2008-07-14 10:50:00,14.41,14.46,14.4,14.42,84000.0,10.527,10.5636,10.5197,10.5343,84000.0
2008-07-14 10:55:00,14.43,14.46,14.42,14.46,82600.0,10.5416,10.5636,10.5343,10.5636,82600.0
2008-07-14 11:00:00,14.46,14.47,14.4,14.4,91400.0,10.5636,10.5709,10.5197,10.5197,91400.0
2008-07-14 11:05:00,14.41,14.42,14.37,14.37,61000.0,10.527,10.5343,10.4978,10.4978,61000.0
2008-07-14 11:10:00,14.37,14.37,14.33,14.36,177800.0,10.4978,10.4978,10.4686,10.4905,177800.0
2008-07-14 11:15:00,14.36,14.36,14.29,14.3,452400.0,10.4905,10.4905,10.4394,10.4467,452400.0
2008-07-14 11:20:00,14.3,14.31,14.24,14.24,285400.0,10.4467,10.454,10.4028,10.4028,285400.0
2008-07-14 11:25:00,14.24,14.28,14.21,14.27,169800.0,10.4028,10.4321,10.3809,10.4247,169800.0
2008-07-14 11:30:00,14.26,14.29,14.22,14.24,134400.0,10.4174,10.4394,10.3882,10.4028,134400.0
2008-07-14 11:35:00,14.24,14.29,14.24,14.28,88000.0,10.4028,10.4394,10.4028,10.4321,88000.0
2008-07-14 11:40:00,14.28,14.3,14.25,14.27,78400.0,10.4321,10.4467,10.4101,10.4247,78400.0
2008-07-14 11:45:00,14.27,14.29,14.24,14.26,61600.0,10.4247,10.4394,10.4028,10.4174,61600.0
2008-07-14 11:50:00,14.24,14.26,14.22,14.22,64000.0,10.4028,10.4174,10.3882,10.3882,64000.0
2008-07-14 11:55:00,14.22,14.22,14.15,14.21,140000.0,10.3882,10.3882,10.3371,10.3809,140000.0
2008-07-14 12:00:00,14.2,14.24,14.18,14.19,86600.0,10.3736,10.4028,10.359,10.3663,86600.0
2008-07-14 12:05:00,14.19,14.19,14.15,14.17,108600.0,10.3663,10.3663,10.3371,10.3517,108600.0
2008-07-14 12:10:00,14.17,14.18,14.13,14.15,92200.0,10.3517,10.359,10.3225,10.3371,92200.0
2008-07-14 12:15:00,14.16,14.21,14.16,14.2,141600.0,10.3444,10.3809,10.3444,10.3736,141600.0
2008-07-14 12:20:00,14.2,14.24,14.2,14.22,92400.0,10.3736,10.4028,10.3736,10.3882,92400.0
2008-07-14 12:25:00,14.22,14.24,14.21,14.23,90200.0,10.3882,10.4028,10.3809,10.3955,90200.0
2008-07-14 12:30:00,14.23,14.24,14.18,14.19,138200.0,10.3955,10.4028,10.359,10.3663,138200.0
2008-07-14 12:35:00,14.19,14.21,14.16,14.21,101600.0,10.3663,10.3809,10.3444,10.3809,101600.0
2008-07-14 12:40:00,14.21,14.22,14.19,14.21,66400.0,10.3809,10.3882,10.3663,10.3809,66400.0
2008-07-14 12:45:00,14.22,14.24,14.21,14.22,110400.0,10.3882,10.4028,10.3809,10.3882,110400.0
2008-07-14 12:50:00,14.22,14.25,14.22,14.24,32200.0,10.3882,10.4101,10.3882,10.4028,32200.0
2008-07-14 12:55:00,14.24,14.25,14.22,14.22,79000.0,10.4028,10.4101,10.3882,10.3882,79000.0
2008-07-14 13:00:00,14.22,14.22,14.19,14.21,120600.0,10.3882,10.3882,10.3663,10.3809,120600.0
2008-07-14 13:05:00,14.21,14.22,14.19,14.21,110400.0,10.3809,10.3882,10.3663,10.3809,110400.0
2008-07-14 13:10:00,14.21,14.24,14.2,14.24,120800.0,10.3809,10.4028,10.3736,10.4028,120800.0
2008-07-14 13:15:00,14.24,14.26,14.24,14.25,97800.0,10.4028,10.4174,10.4028,10.4101,97800.0
2008-07-14 13:20:00,14.25,14.28,14.25,14.27,146600.0,10.4101,10.4321,10.4101,10.4247,146600.0
2008-07-14 13:25:00,14.28,14.29,14.24,14.29,57800.0,10.4321,10.4394,10.4028,10.4394,57800.0
2008-07-14 13:30:00,14.29,14.31,14.26,14.3,83400.0,10.4394,10.454,10.4174,10.4467,83400.0
2008-07-14 13:35:00,14.3,14.33,14.28,14.33,72400.0,10.4467,10.4686,10.4321,10.4686,72400.0
2008-07-14 13:40:00,14.33,14.35,14.3,14.35,126000.0,10.4686,10.4832,10.4467,10.4832,126000.0
2008-07-14 13:45:00,14.34,14.38,14.33,14.38,130200.0,10.4759,10.5051,10.4686,10.5051,130200.0
2008-07-14 13:50:00,14.38,14.38,14.33,14.34,137200.0,10.5051,10.5051,10.4686,10.4759,137200.0
2008-07-14 13:55:00,14.34,14.35,14.33,14.35,86200.0,10.4759,10.4832,10.4686,10.4832,86200.0
2008-07-14 14:00:00,14.35,14.35,14.33,14.34,71200.0,10.4832,10.4832,10.4686,10.4759,71200.0
2008-07-14 14:05:00,14.34,14.37,14.33,14.35,97600.0,10.4759,10.4978,10.4686,10.4832,97600.0
2008-07-14 14:10:00,14.35,14.36,14.31,14.31,103600.0,10.4832,10.4905,10.454,10.454,103600.0
2008-07-14 14:15:00,14.31,14.37,14.31,14.35,92600.0,10.454,10.4978,10.454,10.4832,92600.0
2008-07-14 14:20:00,14.34,14.37,14.34,14.36,60200.0,10.4759,10.4978,10.4759,10.4905,60200.0
2008-07-14 14:25:00,14.36,14.38,14.35,14.35,87400.0,10.4905,10.5051,10.4832,10.4832,87400.0
2008-07-14 14:30:00,14.35,14.37,14.35,14.36,71600.0,10.4832,10.4978,10.4832,10.4905,71600.0
2008-07-14 14:35:00,14.36,14.36,14.34,14.35,83200.0,10.4905,10.4905,10.4759,10.4832,83200.0
2008-07-14 14:40:00,14.36,14.37,14.33,14.33,111400.0,10.4905,10.4978,10.4686,10.4686,111400.0
2008-07-14 14:45:00,14.33,14.33,14.31,14.31,111400.0,10.4686,10.4686,10.454,10.454,111400.0
2008-07-14 14:50:00,14.31,14.35,14.3,14.34,118400.0,10.454,10.4832,10.4467,10.4759,118400.0
2008-07-14 14:55:00,14.34,14.35,14.31,14.33,83000.0,10.4759,10.4832,10.454,10.4686,83000.0
2008-07-14 15:00:00,14.33,14.33,14.31,14.32,68800.0,10.4686,10.4686,10.454,10.4613,68800.0
2008-07-14 15:05:00,14.32,14.33,14.3,14.31,153600.0,10.4613,10.4686,10.4467,10.454,153600.0
2008-07-14 15:10:00,14.32,14.35,14.3,14.31,219000.0,10.4613,10.4832,10.4467,10.454,219000.0
2008-07-14 15:15:00,14.3,14.31,14.29,14.31,301800.0,10.4467,10.454,10.4394,10.454,301800.0
2008-07-14 15:20:00,14.31,14.38,14.3,14.35,270000.0,10.454,10.5051,10.4467,10.4832,270000.0
2008-07-14 15:25:00,14.35,14.4,14.34,14.37,199400.0,10.4832,10.5197,10.4759,10.4978,199400.0
2008-07-14 15:30:00,14.36,14.4,14.35,14.38,202200.0,10.4905,10.5197,10.4832,10.5051,202200.0
2008-07-14 15:35:00,14.38,14.38,14.35,14.35,132400.0,10.5051,10.5051,10.4832,10.4832,132400.0
2008-07-14 15:40:00,14.35,14.35,14.29,14.33,228600.0,10.4832,10.4832,10.4394,10.4686,228600.0
2008-07-14 15:45:00,14.33,14.35,14.31,14.35,157400.0,10.4686,10.4832,10.454,10.4832,157400.0
2008-07-14 15:50:00,14.35,14.35,14.28,14.29,191800.0,10.4832,10.4832,10.4321,10.4394,191800.0
2008-07-14 15:55:00,14.29,14.29,14.26,14.27,226600.0,10.4394,10.4394,10.4174,10.4247,226600.0
2008-07-15 09:30:00,14.16,14.32,14.15,14.22,103600.0,10.3444,10.4613,10.3371,10.3882,103600.0
2008-07-15 09:35:00,14.23,14.31,14.19,14.24,312000.0,10.3955,10.454,10.3663,10.4028,312000.0
2008-07-15 09:40:00,14.24,14.31,14.22,14.31,222000.0,10.4028,10.454,10.3882,10.454,222000.0
2008-07-15 09:45:00,14.31,14.36,14.3,14.35,182600.0,10.454,10.4905,10.4467,10.4832,182600.0
2008-07-15 09:50:00,14.35,14.35,14.28,14.34,342000.0,10.4832,10.4832,10.4321,10.4759,342000.0
2008-07-15 09:55:00,14.34,14.35,14.31,14.33,327400.0,10.4759,10.4832,10.454,10.4686,327400.0
2008-07-15 10:00:00,14.33,14.34,14.21,14.25,501200.0,10.4686,10.4759,10.3809,10.4101,501200.0
2008-07-15 10:05:00,14.25,14.25,14.13,14.2,357800.0,10.4101,10.4101,10.3225,10.3736,357800.0
2008-07-15 10:10:00,14.2,14.22,14.13,14.21,341600.0,10.3736,10.3882,10.3225,10.3809,341600.0
2008-07-15 10:15:00,14.2,14.22,14.16,14.18,361200.0,10.3736,10.3882,10.3444,10.359,361200.0
2008-07-15 10:20:00,14.18,14.21,14.13,14.13,252600.0,10.359,10.3809,10.3225,10.3225,252600.0
2008-07-15 10:25:00,14.13,14.14,14.1,14.12,291000.0,10.3225,10.3298,10.3006,10.3152,291000.0
2008-07-15 10:30:00,14.13,14.13,14.04,14.04,221600.0,10.3225,10.3225,10.2567,10.2567,221600.0
2008-07-15 10:35:00,14.04,14.08,14.04,14.08,250200.0,10.2567,10.2859,10.2567,10.2859,250200.0
2008-07-15 10:40:00,14.07,14.11,14.04,14.11,177400.0,10.2786,10.3079,10.2567,10.3079,177400.0
2008-07-15 10:45:00,14.1,14.16,14.09,14.16,159000.0,10.3006,10.3444,10.2933,10.3444,159000.0
2008-07-15 10:50:00,14.16,14.22,14.15,14.18,238400.0,10.3444,10.3882,10.3371,10.359,238400.0
2008-07-15 10:55:00,14.18,14.2,14.13,14.15,452200.0,10.359,10.3736,10.3225,10.3371,452200.0
2008-07-15 11:00:00,14.15,14.21,14.13,14.21,199600.0,10.3371,10.3809,10.3225,10.3809,199600.0
2008-07-15 11:05:00,14.22,14.4,14.22,14.38,774200.0,10.3882,10.5197,10.3882,10.5051,774200.0
2008-07-15 11:10:00,14.38,14.38,14.25,14.26,434000.0,10.5051,10.5051,10.4101,10.4174,434000.0
2008-07-15 11:15:00,14.26,14.27,14.22,14.27,276400.0,10.4174,10.4247,10.3882,10.4247,276400.0
2008-07-15 11:20:00,14.26,14.32,14.25,14.3,310600.0,10.4174,10.4613,10.4101,10.4467,310600.0
2008-07-15 11:25:00,14.3,14.31,14.21,14.21,255600.0,10.4467,10.454,10.3809,10.3809,255600.0
2008-07-15 11:30:00,14.21,14.21,14.15,14.18,222000.0,10.3809,10.3809,10.3371,10.359,222000.0
2008-07-15 11:35:00,14.18,14.2,14.15,14.18,184000.0,10.359,10.3736,10.3371,10.359,184000.0
2008-07-15 11:40:00,14.18,14.22,14.16,14.16,149200.0,10.359,10.3882,10.3444,10.3444,149200.0
2008-07-15 11:45:00,14.17,14.2,14.14,14.2,119400.0,10.3517,10.3736,10.3298,10.3736,119400.0
2008-07-15 11:50:00,14.2,14.25,14.2,14.24,133800.0,10.3736,10.4101,10.3736,10.4028,133800.0
2008-07-15 11:55:00,14.24,14.31,14.24,14.29,262200.0,10.4028,10.454,10.4028,10.4394,262200.0
2008-07-15 12:00:00,14.29,14.35,14.27,14.34,223400.0,10.4394,10.4832,10.4247,10.4759,223400.0
2008-07-15 12:05:00,14.34,14.34,14.26,14.27,230200.0,10.4759,10.4759,10.4174,10.4247,230200.0
2008-07-15 12:10:00,14.27,14.31,14.26,14.31,144800.0,10.4247,10.454,10.4174,10.454,144800.0
2008-07-15 12:15:00,14.31,14.34,14.28,14.34,181600.0,10.454,10.4759,10.4321,10.4759,181600.0
2008-07-15 12:20:00,14.34,14.34,14.29,14.29,174800.0,10.4759,10.4759,10.4394,10.4394,174800.0
2008-07-15 12:25:00,14.29,14.33,14.28,14.31,142400.0,10.4394,10.4686,10.4321,10.454,142400.0
2008-07-15 12:30:00,14.31,14.37,14.29,14.36,239600.0,10.454,10.4978,10.4394,10.4905,239600.0
2008-07-15 12:35:00,14.37,14.37,14.33,14.33,235800.0,10.4978,10.4978,10.4686,10.4686,235800.0
2008-07-15 12:40:00,14.33,14.38,14.33,14.37,317400.0,10.4686,10.5051,10.4686,10.4978,317400.0
2008-07-15 12:45:00,14.37,14.38,14.3,14.3,193600.0,10.4978,10.5051,10.4467,10.4467,193600.0
2008-07-15 12:50:00,14.3,14.33,14.28,14.3,134000.0,10.4467,10.4686,10.4321,10.4467,134000.0
2008-07-15 12:55:00,14.3,14.34,14.28,14.34,98200.0,10.4467,10.4759,10.4321,10.4759,98200.0
2008-07-15 13:00:00,14.35,14.38,14.31,14.33,226400.0,10.4832,10.5051,10.454,10.4686,226400.0
2008-07-15 13:05:00,14.33,14.35,14.3,14.31,143600.0,10.4686,10.4832,10.4467,10.454,143600.0
2008-07-15 13:10:00,14.31,14.32,14.28,14.3,128800.0,10.454,10.4613,10.4321,10.4467,128800.0
2008-07-15 13:15:00,14.3,14.31,14.27,14.28,96000.0,10.4467,10.454,10.4247,10.4321,96000.0
2008-07-15 13:20:00,14.28,14.29,14.25,14.26,112400.0,10.4321,10.4394,10.4101,10.4174,112400.0
2008-07-15 13:25:00,14.26,14.26,14.22,14.24,126200.0,10.4174,10.4174,10.3882,10.4028,126200.0
2008-07-15 13:30:00,14.24,14.29,14.21,14.27,165800.0,10.4028,10.4394,10.3809,10.4247,165800.0
2008-07-15 13:35:00,14.26,14.27,14.22,14.22,118600.0,10.4174,10.4247,10.3882,10.3882,118600.0
2008-07-15 13:40:00,14.22,14.29,14.22,14.29,76800.0,10.3882,10.4394,10.3882,10.4394,76800.0
2008-07-15 13:45:00,14.29,14.31,14.27,14.31,93400.0,10.4394,10.454,10.4247,10.454,93400.0
2008-07-15 13:50:00,14.32,14.33,14.29,14.3,124400.0,10.4613,10.4686,10.4394,10.4467,124400.0
2008-07-15 13:55:00,14.3,14.31,14.27,14.29,98000.0,10.4467,10.454,10.4247,10.4394,98000.0
2008-07-15 14:00:00,14.29,14.29,14.24,14.26,188000.0,10.4394,10.4394,10.4028,10.4174,188000.0
2008-07-15 14:05:00,14.26,14.28,14.24,14.27,101400.0,10.4174,10.4321,10.4028,10.4247,101400.0
2008-07-15 14:10:00,14.26,14.29,14.24,14.24,123000.0,10.4174,10.4394,10.4028,10.4028,123000.0
2008-07-15 14:15:00,14.24,14.31,14.24,14.3,158400.0,10.4028,10.454,10.4028,10.4467,158400.0
2008-07-15 14:20:00,14.3,14.3,14.26,14.29,115400.0,10.4467,10.4467,10.4174,10.4394,115400.0
2008-07-15 14:25:00,14.29,14.3,14.27,14.29,184200.0,10.4394,10.4467,10.4247,10.4394,184200.0
2008-07-15 14:30:00,14.29,14.33,14.29,14.3,199800.0,10.4394,10.4686,10.4394,10.4467,199800.0
2008-07-15 14:35:00,14.3,14.31,14.27,14.3,134800.0,10.4467,10.454,10.4247,10.4467,134800.0
2008-07-15 14:40:00,14.3,14.31,14.27,14.31,117800.0,10.4467,10.454,10.4247,10.454,117800.0
2008-07-15 14:45:00,14.3,14.31,14.29,14.31,81200.0,10.4467,10.454,10.4394,10.454,81200.0
2008-07-15 14:50:00,14.31,14.33,14.29,14.33,95600.0,10.454,10.4686,10.4394,10.4686,95600.0
2008-07-15 14:55:00,14.33,14.35,14.31,14.33,126200.0,10.4686,10.4832,10.454,10.4686,126200.0
2008-07-15 15:00:00,14.33,14.35,14.31,14.32,211000.0,10.4686,10.4832,10.454,10.4613,211000.0
2008-07-15 15:05:00,14.32,14.34,14.3,14.33,263800.0,10.4613,10.4759,10.4467,10.4686,263800.0
2008-07-15 15:10:00,14.33,14.35,14.3,14.31,163200.0,10.4686,10.4832,10.4467,10.454,163200.0
2008-07-15 15:15:00,14.3,14.31,14.29,14.3,204200.0,10.4467,10.454,10.4394,10.4467,204200.0
2008-07-15 15:20:00,14.3,14.3,14.28,14.29,159000.0,10.4467,10.4467,10.4321,10.4394,159000.0
2008-07-15 15:25:00,14.29,14.3,14.26,14.29,128600.0,10.4394,10.4467,10.4174,10.4394,128600.0
2008-07-15 15:30:00,14.3,14.32,14.27,14.28,239400.0,10.4467,10.4613,10.4247,10.4321,239400.0
2008-07-15 15:35:00,14.28,14.3,14.27,14.28,225000.0,10.4321,10.4467,10.4247,10.4321,225000.0
2008-07-15 15:40:00,14.28,14.31,14.27,14.28,343000.0,10.4321,10.454,10.4247,10.4321,343000.0
2008-07-15 15:45:00,14.28,14.31,14.27,14.27,291200.0,10.4321,10.454,10.4247,10.4247,291200.0
2008-07-15 15:50:00,14.27,14.3,14.26,14.29,268800.0,10.4247,10.4467,10.4174,10.4394,268800.0
2008-07-15 15:55:00,14.29,14.29,14.23,14.24,325600.0,10.4394,10.4394,10.3955,10.4028,325600.0
2008-07-16 09:30:00,14.28,14.31,14.09,14.26,171600.0,10.4321,10.454,10.2933,10.4174,171600.0
2008-07-16 09:35:00,14.26,14.31,14.2,14.21,71600.0,10.4174,10.454,10.3736,10.3809,71600.0
2008-07-16 09:40:00,14.21,14.24,14.2,14.24,154000.0,10.3809,10.4028,10.3736,10.4028,154000.0
2008-07-16 09:45:00,14.24,14.28,14.21,14.24,198600.0,10.4028,10.4321,10.3809,10.4028,198600.0
2008-07-16 09:50:00,14.24,14.35,14.22,14.33,159400.0,10.4028,10.4832,10.3882,10.4686,159400.0
2008-07-16 09:55:00,14.34,14.38,14.33,14.38,84400.0,10.4759,10.5051,10.4686,10.5051,84400.0
2008-07-16 10:00:00,14.37,14.38,14.29,14.29,162000.0,10.4978,10.5051,10.4394,10.4394,162000.0
2008-07-16 10:05:00,14.3,14.3,14.2,14.21,250600.0,10.4467,10.4467,10.3736,10.3809,250600.0
2008-07-16 10:10:00,14.21,14.21,14.17,14.18,144000.0,10.3809,10.3809,10.3517,10.359,144000.0
2008-07-16 10:15:00,14.18,14.19,14.13,14.13,125400.0,10.359,10.3663,10.3225,10.3225,125400.0
2008-07-16 10:20:00,14.13,14.17,14.11,14.15,142800.0,10.3225,10.3517,10.3079,10.3371,142800.0
2008-07-16 10:25:00,14.15,14.18,14.14,14.17,168000.0,10.3371,10.359,10.3298,10.3517,168000.0
2008-07-16 10:30:00,14.18,14.21,14.17,14.18,82600.0,10.359,10.3809,10.3517,10.359,82600.0
2008-07-16 10:35:00,14.18,14.43,14.18,14.43,446600.0,10.359,10.5416,10.359,10.5416,446600.0
2008-07-16 10:40:00,14.42,14.48,14.38,14.41,281600.0,10.5343,10.5782,10.5051,10.527,281600.0
2008-07-16 10:45:00,14.4,14.42,14.31,14.31,168600.0,10.5197,10.5343,10.454,10.454,168600.0
2008-07-16 10:50:00,14.31,14.36,14.31,14.33,208200.0,10.454,10.4905,10.454,10.4686,208200.0
2008-07-16 10:55:00,14.31,14.35,14.29,14.31,198600.0,10.454,10.4832,10.4394,10.454,198600.0
2008-07-16 11:00:00,14.31,14.38,14.31,14.38,145800.0,10.454,10.5051,10.454,10.5051,145800.0
2008-07-16 11:05:00,14.38,14.4,14.33,14.33,172200.0,10.5051,10.5197,10.4686,10.4686,172200.0
2008-07-16 11:10:00,14.33,14.34,14.31,14.32,92000.0,10.4686,10.4759,10.454,10.4613,92000.0
2008-07-16 11:15:00,14.32,14.33,14.3,14.3,95200.0,10.4613,10.4686,10.4467,10.4467,95200.0
2008-07-16 11:20:00,14.3,14.3,14.23,14.25,131400.0,10.4467,10.4467,10.3955,10.4101,131400.0
2008-07-16 11:25:00,14.24,14.28,14.24,14.25,86400.0,10.4028,10.4321,10.4028,10.4101,86400.0
2008-07-16 11:30:00,14.25,14.29,14.24,14.28,64400.0,10.4101,10.4394,10.4028,10.4321,64400.0
2008-07-16 11:35:00,14.29,14.3,14.25,14.26,78600.0,10.4394,10.4467,10.4101,10.4174,78600.0
2008-07-16 11:40:00,14.27,14.28,14.22,14.22,124200.0,10.4247,10.4321,10.3882,10.3882,124200.0
2008-07-16 11:45:00,14.23,14.24,14.22,14.22,133600.0,10.3955,10.4028,10.3882,10.3882,133600.0
2008-07-16 11:50:00,14.22,14.27,14.22,14.26,75400.0,10.3882,10.4247,10.3882,10.4174,75400.0
2008-07-16 11:55:00,14.26,14.29,14.26,14.27,52400.0,10.4174,10.4394,10.4174,10.4247,52400.0
2008-07-16 12:00:00,14.28,14.28,14.24,14.25,67200.0,10.4321,10.4321,10.4028,10.4101,67200.0
2008-07-16 12:05:00,14.24,14.26,14.24,14.26,67000.0,10.4028,10.4174,10.4028,10.4174,67000.0
2008-07-16 12:10:00,14.26,14.33,14.24,14.33,150400.0,10.4174,10.4686,10.4028,10.4686,150400.0
2008-07-16 12:15:00,14.33,14.34,14.32,14.34,58600.0,10.4686,10.4759,10.4613,10.4759,58600.0
2008-07-16 12:20:00,14.34,14.35,14.3,14.34,99800.0,10.4759,10.4832,10.4467,10.4759,99800.0
2008-07-16 12:25:00,14.34,14.37,14.34,14.36,99200.0,10.4759,10.4978,10.4759,10.4905,99200.0
2008-07-16 12:30:00,14.37,14.37,14.34,14.36,107400.0,10.4978,10.4978,10.4759,10.4905,107400.0
2008-07-16 12:35:00,14.37,14.37,14.34,14.34,80600.0,10.4978,10.4978,10.4759,10.4759,80600.0
2008-07-16 12:40:00,14.34,14.34,14.31,14.34,50200.0,10.4759,10.4759,10.454,10.4759,50200.0
2008-07-16 12:45:00,14.34,14.34,14.31,14.33,73800.0,10.4759,10.4759,10.454,10.4686,73800.0
2008-07-16 12:50:00,14.33,14.36,14.33,14.36,59400.0,10.4686,10.4905,10.4686,10.4905,59400.0
2008-07-16 12:55:00,14.36,14.36,14.32,14.32,54000.0,10.4905,10.4905,10.4613,10.4613,54000.0
2008-07-16 13:00:00,14.32,14.38,14.31,14.37,115000.0,10.4613,10.5051,10.454,10.4978,115000.0
2008-07-16 13:05:00,14.37,14.37,14.34,14.35,130200.0,10.4978,10.4978,10.4759,10.4832,130200.0
2008-07-16 13:10:00,14.34,14.36,14.3,14.31,114600.0,10.4759,10.4905,10.4467,10.454,114600.0
2008-07-16 13:15:00,14.32,14.34,14.3,14.31,99400.0,10.4613,10.4759,10.4467,10.454,99400.0
2008-07-16 13:20:00,14.31,14.37,14.31,14.36,88400.0,10.454,10.4978,10.454,10.4905,88400.0
2008-07-16 13:25:00,14.36,14.37,14.35,14.37,103200.0,10.4905,10.4978,10.4832,10.4978,103200.0
2008-07-16 13:30:00,14.37,14.37,14.35,14.36,80400.0,10.4978,10.4978,10.4832,10.4905,80400.0
2008-07-16 13:35:00,14.36,14.37,14.34,14.36,120600.0,10.4905,10.4978,10.4759,10.4905,120600.0
2008-07-16 13:40:00,14.36,14.4,14.35,14.4,113800.0,10.4905,10.5197,10.4832,10.5197,113800.0
2008-07-16 13:45:00,14.4,14.4,14.37,14.39,119200.0,10.5197,10.5197,10.4978,10.5124,119200.0
2008-07-16 13:50:00,14.39,14.39,14.35,14.37,99600.0,10.5124,10.5124,10.4832,10.4978,99600.0
2008-07-16 13:55:00,14.37,14.4,14.37,14.4,45800.0,10.4978,10.5197,10.4978,10.5197,45800.0
2008-07-16 14:00:00,14.39,14.42,14.36,14.38,224400.0,10.5124,10.5343,10.4905,10.5051,224400.0
2008-07-16 14:05:00,14.38,14.38,14.33,14.34,171400.0,10.5051,10.5051,10.4686,10.4759,171400.0
2008-07-16 14:10:00,14.34,14.41,14.33,14.4,125600.0,10.4759,10.527,10.4686,10.5197,125600.0
2008-07-16 14:15:00,14.4,14.47,14.4,14.44,206800.0,10.5197,10.5709,10.5197,10.5489,206800.0
2008-07-16 14:20:00,14.44,14.45,14.4,14.45,131000.0,10.5489,10.5562,10.5197,10.5562,131000.0
2008-07-16 14:25:00,14.45,14.45,14.42,14.45,97800.0,10.5562,10.5562,10.5343,10.5562,97800.0
2008-07-16 14:30:00,14.45,14.47,14.44,14.45,72800.0,10.5562,10.5709,10.5489,10.5562,72800.0
2008-07-16 14:35:00,14.45,14.48,14.44,14.47,115000.0,10.5562,10.5782,10.5489,10.5709,115000.0
2008-07-16 14:40:00,14.47,14.48,14.45,14.45,111600.0,10.5709,10.5782,10.5562,10.5562,111600.0
2008-07-16 14:45:00,14.45,14.46,14.42,14.45,103200.0,10.5562,10.5636,10.5343,10.5562,103200.0
2008-07-16 14:50:00,14.45,14.46,14.43,14.44,131800.0,10.5562,10.5636,10.5416,10.5489,131800.0
2008-07-16 14:55:00,14.43,14.45,14.4,14.41,106400.0,10.5416,10.5562,10.5197,10.527,106400.0
2008-07-16 15:00:00,14.41,14.45,14.4,14.45,163200.0,10.527,10.5562,10.5197,10.5562,163200.0
2008-07-16 15:05:00,14.44,14.45,14.39,14.4,105600.0,10.5489,10.5562,10.5124,10.5197,105600.0
2008-07-16 15:10:00,14.39,14.42,14.38,14.41,186200.0,10.5124,10.5343,10.5051,10.527,186200.0
2008-07-16 15:15:00,14.41,14.44,14.4,14.42,134400.0,10.527,10.5489,10.5197,10.5343,134400.0
2008-07-16 15:20:00,14.42,14.44,14.42,14.43,93400.0,10.5343,10.5489,10.5343,10.5416,93400.0
2008-07-16 15:25:00,14.44,14.45,14.43,14.45,115200.0,10.5489,10.5562,10.5416,10.5562,115200.0
2008-07-16 15:30:00,14.45,14.46,14.43,14.46,234000.0,10.5562,10.5636,10.5416,10.5636,234000.0
2008-07-16 15:35:00,14.45,14.47,14.44,14.47,185000.0,10.5562,10.5709,10.5489,10.5709,185000.0
2008-07-16 15:40:00,14.47,14.47,14.46,14.47,280800.0,10.5709,10.5709,10.5636,10.5709,280800.0
2008-07-16 15:45:00,14.47,14.48,14.45,14.47,185400.0,10.5709,10.5782,10.5562,10.5709,185400.0
2008-07-16 15:50:00,14.47,14.47,14.44,14.44,235800.0,10.5709,10.5709,10.5489,10.5489,235800.0
2008-07-16 15:55:00,14.44,14.5,14.43,14.49,351600.0,10.5489,10.5928,10.5416,10.5855,351600.0
2008-07-17 09:30:00,14.54,14.7,14.3,14.39,283200.0,10.622,10.7389,10.4467,10.5124,283200.0
2008-07-17 09:35:00,14.38,14.42,14.2,14.22,370000.0,10.5051,10.5343,10.3736,10.3882,370000.0
2008-07-17 09:40:00,14.22,14.3,14.22,14.29,167200.0,10.3882,10.4467,10.3882,10.4394,167200.0
2008-07-17 09:45:00,14.29,14.29,14.2,14.2,305400.0,10.4394,10.4394,10.3736,10.3736,305400.0
2008-07-17 09:50:00,14.21,14.22,14.18,14.21,292000.0,10.3809,10.3882,10.359,10.3809,292000.0
2008-07-17 09:55:00,14.21,14.29,14.2,14.26,274800.0,10.3809,10.4394,10.3736,10.4174,274800.0
2008-07-17 10:00:00,14.26,14.3,14.22,14.26,188600.0,10.4174,10.4467,10.3882,10.4174,188600.0
2008-07-17 10:05:00,14.25,14.27,14.22,14.24,346000.0,10.4101,10.4247,10.3882,10.4028,346000.0
2008-07-17 10:10:00,14.24,14.28,14.24,14.26,172200.0,10.4028,10.4321,10.4028,10.4174,172200.0
2008-07-17 10:15:00,14.26,14.29,14.26,14.29,263000.0,10.4174,10.4394,10.4174,10.4394,263000.0
2008-07-17 10:20:00,14.29,14.31,14.28,14.29,205800.0,10.4394,10.454,10.4321,10.4394,205800.0
2008-07-17 10:25:00,14.29,14.31,14.24,14.29,290200.0,10.4394,10.454,10.4028,10.4394,290200.0
2008-07-17 10:30:00,14.29,14.34,14.26,14.34,125200.0,10.4394,10.4759,10.4174,10.4759,125200.0
2008-07-17 10:35:00,14.34,14.47,14.34,14.41,365600.0,10.4759,10.5709,10.4759,10.527,365600.0
2008-07-17 10:40:00,14.41,14.44,14.34,14.35,161200.0,10.527,10.5489,10.4759,10.4832,161200.0
2008-07-17 10:45:00,14.35,14.4,14.32,14.38,225200.0,10.4832,10.5197,10.4613,10.5051,225200.0
2008-07-17 10:50:00,14.38,14.38,14.25,14.27,140200.0,10.5051,10.5051,10.4101,10.4247,140200.0
2008-07-17 10:55:00,14.28,14.33,14.25,14.33,257200.0,10.4321,10.4686,10.4101,10.4686,257200.0
2008-07-17 11:00:00,14.33,14.35,14.28,14.29,119600.0,10.4686,10.4832,10.4321,10.4394,119600.0
2008-07-17 11:05:00,14.29,14.3,14.26,14.3,93000.0,10.4394,10.4467,10.4174,10.4467,93000.0
2008-07-17 11:10:00,14.3,14.42,14.3,14.4,180400.0,10.4467,10.5343,10.4467,10.5197,180400.0
2008-07-17 11:15:00,14.4,14.41,14.37,14.4,149800.0,10.5197,10.527,10.4978,10.5197,149800.0
2008-07-17 11:20:00,14.4,14.41,14.35,14.4,88400.0,10.5197,10.527,10.4832,10.5197,88400.0
2008-07-17 11:25:00,14.4,14.42,14.38,14.38,149600.0,10.5197,10.5343,10.5051,10.5051,149600.0
2008-07-17 11:30:00,14.38,14.38,14.36,14.38,100000.0,10.5051,10.5051,10.4905,10.5051,100000.0
2008-07-17 11:35:00,14.39,14.44,14.39,14.4,305600.0,10.5124,10.5489,10.5124,10.5197,305600.0
2008-07-17 11:40:00,14.4,14.43,14.4,14.4,127600.0,10.5197,10.5416,10.5197,10.5197,127600.0
2008-07-17 11:45:00,14.4,14.41,14.38,14.4,62400.0,10.5197,10.527,10.5051,10.5197,62400.0
2008-07-17 11:50:00,14.4,14.41,14.38,14.38,144200.0,10.5197,10.527,10.5051,10.5051,144200.0
2008-07-17 11:55:00,14.38,14.4,14.36,14.37,284000.0,10.5051,10.5197,10.4905,10.4978,284000.0
2008-07-17 12:00:00,14.37,14.37,14.31,14.33,185000.0,10.4978,10.4978,10.454,10.4686,185000.0
2008-07-17 12:05:00,14.33,14.36,14.31,14.35,76200.0,10.4686,10.4905,10.454,10.4832,76200.0
2008-07-17 12:10:00,14.36,14.38,14.36,14.38,88800.0,10.4905,10.5051,10.4905,10.5051,88800.0
2008-07-17 12:15:00,14.38,14.38,14.35,14.37,47600.0,10.5051,10.5051,10.4832,10.4978,47600.0
2008-07-17 12:20:00,14.38,14.38,14.37,14.37,69400.0,10.5051,10.5051,10.4978,10.4978,69400.0
2008-07-17 12:25:00,14.37,14.37,14.36,14.36,12600.0,10.4978,10.4978,10.4905,10.4905,12600.0
2008-07-17 12:30:00,14.36,14.36,14.31,14.33,69000.0,10.4905,10.4905,10.454,10.4686,69000.0
2008-07-17 12:35:00,14.33,14.36,14.32,14.33,111000.0,10.4686,10.4905,10.4613,10.4686,111000.0
2008-07-17 12:40:00,14.32,14.35,14.32,14.34,45400.0,10.4613,10.4832,10.4613,10.4759,45400.0
2008-07-17 12:45:00,14.34,14.37,14.34,14.37,77000.0,10.4759,10.4978,10.4759,10.4978,77000.0
2008-07-17 12:50:00,14.37,14.38,14.36,14.38,102800.0,10.4978,10.5051,10.4905,10.5051,102800.0
2008-07-17 12:55:00,14.38,14.42,14.38,14.4,111200.0,10.5051,10.5343,10.5051,10.5197,111200.0
2008-07-17 13:00:00,14.4,14.41,14.38,14.4,87800.0,10.5197,10.527,10.5051,10.5197,87800.0
2008-07-17 13:05:00,14.4,14.42,14.4,14.42,121400.0,10.5197,10.5343,10.5197,10.5343,121400.0
2008-07-17 13:10:00,14.42,14.49,14.41,14.49,190800.0,10.5343,10.5855,10.527,10.5855,190800.0
2008-07-17 13:15:00,14.49,14.59,14.48,14.59,522800.0,10.5855,10.6585,10.5782,10.6585,522800.0
2008-07-17 13:20:00,14.59,14.59,14.56,14.58,120600.0,10.6585,10.6585,10.6366,10.6512,120600.0
2008-07-17 13:25:00,14.58,14.59,14.56,14.56,99400.0,10.6512,10.6585,10.6366,10.6366,99400.0
2008-07-17 13:30:00,14.56,14.6,14.56,14.58,186200.0,10.6366,10.6658,10.6366,10.6512,186200.0
2008-07-17 13:35:00,14.58,14.61,14.57,14.6,212400.0,10.6512,10.6731,10.6439,10.6658,212400.0
2008-07-17 13:40:00,14.6,14.65,14.6,14.65,325000.0,10.6658,10.7024,10.6658,10.7024,325000.0
2008-07-17 13:45:00,14.65,14.68,14.63,14.68,329200.0,10.7024,10.7243,10.6877,10.7243,329200.0
2008-07-17 13:50:00,14.68,14.68,14.63,14.63,118000.0,10.7243,10.7243,10.6877,10.6877,118000.0
2008-07-17 13:55:00,14.63,14.63,14.61,14.63,88400.0,10.6877,10.6877,10.6731,10.6877,88400.0
2008-07-17 14:00:00,14.63,14.63,14.59,14.6,181200.0,10.6877,10.6877,10.6585,10.6658,181200.0
2008-07-17 14:05:00,14.6,14.61,14.59,14.59,126000.0,10.6658,10.6731,10.6585,10.6585,126000.0
2008-07-17 14:10:00,14.59,14.6,14.55,14.56,194600.0,10.6585,10.6658,10.6293,10.6366,194600.0
2008-07-17 14:15:00,14.56,14.56,14.54,14.56,117800.0,10.6366,10.6366,10.622,10.6366,117800.0
2008-07-17 14:20:00,14.57,14.61,14.56,14.56,145800.0,10.6439,10.6731,10.6366,10.6366,145800.0
2008-07-17 14:25:00,14.56,14.62,14.56,14.62,175200.0,10.6366,10.6804,10.6366,10.6804,175200.0
2008-07-17 14:30:00,14.61,14.62,14.54,14.55,205000.0,10.6731,10.6804,10.622,10.6293,205000.0
2008-07-17 14:35:00,14.55,14.61,14.55,14.57,205800.0,10.6293,10.6731,10.6293,10.6439,205800.0
2008-07-17 14:40:00,14.57,14.6,14.54,14.6,235800.0,10.6439,10.6658,10.622,10.6658,235800.0
2008-07-17 14:45:00,14.6,14.6,14.56,14.58,141800.0,10.6658,10.6658,10.6366,10.6512,141800.0
2008-07-17 14:50:00,14.58,14.63,14.57,14.61,379400.0,10.6512,10.6877,10.6439,10.6731,379400.0
2008-07-17 14:55:00,14.61,14.63,14.55,14.57,288400.0,10.6731,10.6877,10.6293,10.6439,288400.0
2008-07-17 15:00:00,14.56,14.6,14.55,14.55,346200.0,10.6366,10.6658,10.6293,10.6293,346200.0
2008-07-17 15:05:00,14.55,14.56,14.47,14.48,524200.0,10.6293,10.6366,10.5709,10.5782,524200.0
2008-07-17 15:10:00,14.48,14.49,14.46,14.49,431200.0,10.5782,10.5855,10.5636,10.5855,431200.0
2008-07-17 15:15:00,14.49,14.54,14.47,14.52,228400.0,10.5855,10.622,10.5709,10.6074,228400.0
2008-07-17 15:20:00,14.52,14.54,14.51,14.52,87400.0,10.6074,10.622,10.6001,10.6074,87400.0
2008-07-17 15:25:00,14.52,14.53,14.51,14.52,229400.0,10.6074,10.6147,10.6001,10.6074,229400.0
2008-07-17 15:30:00,14.52,14.54,14.52,14.53,214400.0,10.6074,10.622,10.6074,10.6147,214400.0
2008-07-17 15:35:00,14.52,14.54,14.49,14.5,361800.0,10.6074,10.622,10.5855,10.5928,361800.0
2008-07-17 15:40:00,14.5,14.51,14.47,14.5,341200.0,10.5928,10.6001,10.5709,10.5928,341200.0
2008-07-17 15:45:00,14.5,14.6,14.49,14.58,432800.0,10.5928,10.6658,10.5855,10.6512,432800.0
2008-07-17 15:50:00,14.58,14.62,14.58,14.6,269200.0,10.6512,10.6804,10.6512,10.6658,269200.0
2008-07-17 15:55:00,14.6,14.61,14.59,14.6,388200.0,10.6658,10.6731,10.6585,10.6658,388200.0
2008-07-18 09:30:00,14.57,14.6,14.35,14.41,1641600.0,10.6439,10.6658,10.4832,10.527,1641600.0
2008-07-18 09:35:00,14.41,14.44,14.35,14.41,167600.0,10.527,10.5489,10.4832,10.527,167600.0
2008-07-18 09:40:00,14.44,14.44,14.35,14.38,206800.0,10.5489,10.5489,10.4832,10.5051,206800.0
2008-07-18 09:45:00,14.38,14.38,14.33,14.33,203000.0,10.5051,10.5051,10.4686,10.4686,203000.0
2008-07-18 09:50:00,14.34,14.38,14.3,14.31,139600.0,10.4759,10.5051,10.4467,10.454,139600.0
2008-07-18 09:55:00,14.31,14.32,14.25,14.26,263600.0,10.454,10.4613,10.4101,10.4174,263600.0
2008-07-18 10:00:00,14.26,14.31,14.24,14.28,268600.0,10.4174,10.454,10.4028,10.4321,268600.0
2008-07-18 10:05:00,14.28,14.28,14.22,14.24,429000.0,10.4321,10.4321,10.3882,10.4028,429000.0
2008-07-18 10:10:00,14.24,14.24,14.19,14.2,233600.0,10.4028,10.4028,10.3663,10.3736,233600.0
2008-07-18 10:15:00,14.2,14.2,14.15,14.17,380200.0,10.3736,10.3736,10.3371,10.3517,380200.0
2008-07-18 10:20:00,14.18,14.18,14.13,14.15,331000.0,10.359,10.359,10.3225,10.3371,331000.0
2008-07-18 10:25:00,14.14,14.15,14.13,14.13,291400.0,10.3298,10.3371,10.3225,10.3225,291400.0
2008-07-18 10:30:00,14.13,14.15,14.1,14.11,399800.0,10.3225,10.3371,10.3006,10.3079,399800.0
2008-07-18 10:35:00,14.11,14.12,14.09,14.09,947200.0,10.3079,10.3152,10.2933,10.2933,947200.0
2008-07-18 10:40:00,14.09,14.11,14.07,14.11,449400.0,10.2933,10.3079,10.2786,10.3079,449400.0
2008-07-18 10:45:00,14.11,14.11,14.08,14.11,281800.0,10.3079,10.3079,10.2859,10.3079,281800.0
2008-07-18 10:50:00,14.09,14.11,14.08,14.11,231000.0,10.2933,10.3079,10.2859,10.3079,231000.0
2008-07-18 10:55:00,14.11,14.13,14.09,14.1,239200.0,10.3079,10.3225,10.2933,10.3006,239200.0
2008-07-18 11:00:00,14.11,14.13,14.1,14.13,189000.0,10.3079,10.3225,10.3006,10.3225,189000.0
2008-07-18 11:05:00,14.13,14.13,14.09,14.09,202800.0,10.3225,10.3225,10.2933,10.2933,202800.0
2008-07-18 11:10:00,14.1,14.11,14.09,14.1,228200.0,10.3006,10.3079,10.2933,10.3006,228200.0
2008-07-18 11:15:00,14.1,14.19,14.1,14.18,466000.0,10.3006,10.3663,10.3006,10.359,466000.0
2008-07-18 11:20:00,14.18,14.19,14.15,14.18,292400.0,10.359,10.3663,10.3371,10.359,292400.0
2008-07-18 11:25:00,14.18,14.2,14.15,14.15,367000.0,10.359,10.3736,10.3371,10.3371,367000.0
2008-07-18 11:30:00,14.15,14.16,14.1,14.11,326200.0,10.3371,10.3444,10.3006,10.3079,326200.0
2008-07-18 11:35:00,14.11,14.13,14.1,14.11,141600.0,10.3079,10.3225,10.3006,10.3079,141600.0
2008-07-18 11:40:00,14.11,14.14,14.11,14.13,184600.0,10.3079,10.3298,10.3079,10.3225,184600.0
2008-07-18 11:45:00,14.13,14.15,14.1,14.1,215600.0,10.3225,10.3371,10.3006,10.3006,215600.0
2008-07-18 11:50:00,14.1,14.12,14.08,14.1,265400.0,10.3006,10.3152,10.2859,10.3006,265400.0
2008-07-18 11:55:00,14.09,14.1,14.08,14.08,203000.0,10.2933,10.3006,10.2859,10.2859,203000.0
2008-07-18 12:00:00,14.08,14.12,14.08,14.11,101000.0,10.2859,10.3152,10.2859,10.3079,101000.0
2008-07-18 12:05:00,14.12,14.12,14.08,14.08,110400.0,10.3152,10.3152,10.2859,10.2859,110400.0
2008-07-18 12:10:00,14.08,14.1,14.08,14.09,311800.0,10.2859,10.3006,10.2859,10.2933,311800.0
2008-07-18 12:15:00,14.09,14.09,14.08,14.08,120000.0,10.2933,10.2933,10.2859,10.2859,120000.0
2008-07-18 12:20:00,14.08,14.1,14.08,14.09,164400.0,10.2859,10.3006,10.2859,10.2933,164400.0
2008-07-18 12:25:00,14.09,14.09,14.07,14.08,109800.0,10.2933,10.2933,10.2786,10.2859,109800.0
2008-07-18 12:30:00,14.08,14.08,14.05,14.08,244400.0,10.2859,10.2859,10.264,10.2859,244400.0
2008-07-18 12:35:00,14.08,14.11,14.06,14.09,158800.0,10.2859,10.3079,10.2713,10.2933,158800.0
2008-07-18 12:40:00,14.09,14.11,14.08,14.1,94800.0,10.2933,10.3079,10.2859,10.3006,94800.0
2008-07-18 12:45:00,14.1,14.11,14.1,14.11,69200.0,10.3006,10.3079,10.3006,10.3079,69200.0
2008-07-18 12:50:00,14.11,14.11,14.07,14.11,229400.0,10.3079,10.3079,10.2786,10.3079,229400.0
2008-07-18 12:55:00,14.11,14.12,14.1,14.1,177200.0,10.3079,10.3152,10.3006,10.3006,177200.0
2008-07-18 13:00:00,14.11,14.12,14.1,14.12,229200.0,10.3079,10.3152,10.3006,10.3152,229200.0
2008-07-18 13:05:00,14.12,14.15,14.12,14.12,152600.0,10.3152,10.3371,10.3152,10.3152,152600.0
2008-07-18 13:10:00,14.12,14.13,14.1,14.12,205200.0,10.3152,10.3225,10.3006,10.3152,205200.0
2008-07-18 13:15:00,14.11,14.16,14.1,14.1,152000.0,10.3079,10.3444,10.3006,10.3006,152000.0
2008-07-18 13:20:00,14.1,14.11,14.1,14.1,109800.0,10.3006,10.3079,10.3006,10.3006,109800.0
2008-07-18 13:25:00,14.1,14.13,14.1,14.13,136000.0,10.3006,10.3225,10.3006,10.3225,136000.0
2008-07-18 13:30:00,14.13,14.14,14.1,14.13,108600.0,10.3225,10.3298,10.3006,10.3225,108600.0
2008-07-18 13:35:00,14.13,14.13,14.1,14.1,92800.0,10.3225,10.3225,10.3006,10.3006,92800.0
2008-07-18 13:40:00,14.1,14.12,14.09,14.09,238600.0,10.3006,10.3152,10.2933,10.2933,238600.0
2008-07-18 13:45:00,14.1,14.12,14.08,14.1,91200.0,10.3006,10.3152,10.2859,10.3006,91200.0
2008-07-18 13:50:00,14.09,14.1,14.05,14.05,156200.0,10.2933,10.3006,10.264,10.264,156200.0
2008-07-18 13:55:00,14.05,14.06,14.02,14.04,181000.0,10.264,10.2713,10.2421,10.2567,181000.0
2008-07-18 14:00:00,14.04,14.06,14.03,14.06,171000.0,10.2567,10.2713,10.2494,10.2713,171000.0
2008-07-18 14:05:00,14.06,14.07,14.04,14.06,156600.0,10.2713,10.2786,10.2567,10.2713,156600.0
2008-07-18 14:10:00,14.05,14.09,14.05,14.08,146600.0,10.264,10.2933,10.264,10.2859,146600.0
2008-07-18 14:15:00,14.09,14.1,14.08,14.08,100200.0,10.2933,10.3006,10.2859,10.2859,100200.0
2008-07-18 14:20:00,14.08,14.09,14.07,14.08,80400.0,10.2859,10.2933,10.2786,10.2859,80400.0
2008-07-18 14:25:00,14.08,14.09,14.07,14.08,67200.0,10.2859,10.2933,10.2786,10.2859,67200.0
2008-07-18 14:30:00,14.08,14.09,14.03,14.05,173200.0,10.2859,10.2933,10.2494,10.264,173200.0
2008-07-18 14:35:00,14.05,14.11,14.05,14.1,140600.0,10.264,10.3079,10.264,10.3006,140600.0
2008-07-18 14:40:00,14.1,14.11,14.09,14.1,81000.0,10.3006,10.3079,10.2933,10.3006,81000.0
2008-07-18 14:45:00,14.1,14.1,14.08,14.08,92400.0,10.3006,10.3006,10.2859,10.2859,92400.0
2008-07-18 14:50:00,14.09,14.1,14.06,14.08,152200.0,10.2933,10.3006,10.2713,10.2859,152200.0
2008-07-18 14:55:00,14.08,14.08,14.06,14.07,124600.0,10.2859,10.2859,10.2713,10.2786,124600.0
2008-07-18 15:00:00,14.07,14.09,14.05,14.08,130000.0,10.2786,10.2933,10.264,10.2859,130000.0
2008-07-18 15:05:00,14.09,14.09,14.02,14.03,156200.0,10.2933,10.2933,10.2421,10.2494,156200.0
2008-07-18 15:10:00,14.03,14.06,14.02,14.05,160400.0,10.2494,10.2713,10.2421,10.264,160400.0
2008-07-18 15:15:00,14.05,14.05,14.01,14.02,144600.0,10.264,10.264,10.2348,10.2421,144600.0
2008-07-18 15:20:00,14.02,14.05,14.02,14.03,163400.0,10.2421,10.264,10.2421,10.2494,163400.0
2008-07-18 15:25:00,14.03,14.05,14.01,14.03,117200.0,10.2494,10.264,10.2348,10.2494,117200.0
2008-07-18 15:30:00,14.03,14.08,14.03,14.08,259400.0,10.2494,10.2859,10.2494,10.2859,259400.0
2008-07-18 15:35:00,14.08,14.08,14.06,14.08,174000.0,10.2859,10.2859,10.2713,10.2859,174000.0
2008-07-18 15:40:00,14.07,14.1,14.06,14.08,217000.0,10.2786,10.3006,10.2713,10.2859,217000.0
2008-07-18 15:45:00,14.08,14.1,14.07,14.1,186600.0,10.2859,10.3006,10.2786,10.3006,186600.0
2008-07-18 15:50:00,14.1,14.1,14.05,14.08,276000.0,10.3006,10.3006,10.264,10.2859,276000.0
2008-07-18 15:55:00,14.08,14.09,14.06,14.06,298200.0,10.2859,10.2933,10.2713,10.2713,298200.0
2008-07-21 09:30:00,14.15,14.22,14.1,14.18,191600.0,10.3371,10.3882,10.3006,10.359,191600.0
2008-07-21 09:35:00,14.18,14.2,14.13,14.15,151800.0,10.359,10.3736,10.3225,10.3371,151800.0
2008-07-21 09:40:00,14.15,14.16,14.12,14.13,163200.0,10.3371,10.3444,10.3152,10.3225,163200.0
2008-07-21 09:45:00,14.13,14.2,14.13,14.2,133800.0,10.3225,10.3736,10.3225,10.3736,133800.0
2008-07-21 09:50:00,14.19,14.22,14.15,14.2,180400.0,10.3663,10.3882,10.3371,10.3736,180400.0
2008-07-21 09:55:00,14.2,14.21,14.17,14.19,130600.0,10.3736,10.3809,10.3517,10.3663,130600.0
2008-07-21 10:00:00,14.18,14.19,14.05,14.06,120400.0,10.359,10.3663,10.264,10.2713,120400.0
2008-07-21 10:05:00,14.06,14.13,14.05,14.13,138200.0,10.2713,10.3225,10.264,10.3225,138200.0
2008-07-21 10:10:00,14.12,14.17,14.12,14.15,117600.0,10.3152,10.3517,10.3152,10.3371,117600.0
2008-07-21 10:15:00,14.15,14.21,14.14,14.19,125400.0,10.3371,10.3809,10.3298,10.3663,125400.0
2008-07-21 10:20:00,14.19,14.19,14.13,14.13,112600.0,10.3663,10.3663,10.3225,10.3225,112600.0
2008-07-21 10:25:00,14.14,14.21,14.13,14.14,142800.0,10.3298,10.3809,10.3225,10.3298,142800.0
2008-07-21 10:30:00,14.14,14.15,14.12,14.13,96800.0,10.3298,10.3371,10.3152,10.3225,96800.0
2008-07-21 10:35:00,14.13,14.15,14.11,14.13,175400.0,10.3225,10.3371,10.3079,10.3225,175400.0
2008-07-21 10:40:00,14.13,14.14,14.11,14.12,104000.0,10.3225,10.3298,10.3079,10.3152,104000.0
2008-07-21 10:45:00,14.12,14.15,14.11,14.15,105400.0,10.3152,10.3371,10.3079,10.3371,105400.0
2008-07-21 10:50:00,14.15,14.15,14.1,14.13,97200.0,10.3371,10.3371,10.3006,10.3225,97200.0
2008-07-21 10:55:00,14.13,14.13,14.09,14.12,116800.0,10.3225,10.3225,10.2933,10.3152,116800.0
2008-07-21 11:00:00,14.12,14.13,14.08,14.12,115600.0,10.3152,10.3225,10.2859,10.3152,115600.0
2008-07-21 11:05:00,14.12,14.19,14.12,14.19,90600.0,10.3152,10.3663,10.3152,10.3663,90600.0
2008-07-21 11:10:00,14.19,14.2,14.13,14.14,79800.0,10.3663,10.3736,10.3225,10.3298,79800.0
2008-07-21 11:15:00,14.14,14.19,14.14,14.19,45400.0,10.3298,10.3663,10.3298,10.3663,45400.0
2008-07-21 11:20:00,14.19,14.22,14.17,14.22,87200.0,10.3663,10.3882,10.3517,10.3882,87200.0
2008-07-21 11:25:00,14.22,14.22,14.2,14.2,85200.0,10.3882,10.3882,10.3736,10.3736,85200.0
2008-07-21 11:30:00,14.2,14.21,14.17,14.2,57800.0,10.3736,10.3809,10.3517,10.3736,57800.0
2008-07-21 11:35:00,14.2,14.21,14.15,14.15,80200.0,10.3736,10.3809,10.3371,10.3371,80200.0
2008-07-21 11:40:00,14.15,14.19,14.15,14.18,112800.0,10.3371,10.3663,10.3371,10.359,112800.0
2008-07-21 11:45:00,14.19,14.19,14.14,14.17,101800.0,10.3663,10.3663,10.3298,10.3517,101800.0
2008-07-21 11:50:00,14.16,14.17,14.11,14.12,68200.0,10.3444,10.3517,10.3079,10.3152,68200.0
2008-07-21 11:55:00,14.12,14.13,14.09,14.1,169000.0,10.3152,10.3225,10.2933,10.3006,169000.0
2008-07-21 12:00:00,14.1,14.13,14.1,14.11,92400.0,10.3006,10.3225,10.3006,10.3079,92400.0
2008-07-21 12:05:00,14.12,14.14,14.12,14.13,64800.0,10.3152,10.3298,10.3152,10.3225,64800.0
2008-07-21 12:10:00,14.13,14.15,14.13,14.15,48400.0,10.3225,10.3371,10.3225,10.3371,48400.0
2008-07-21 12:15:00,14.15,14.19,14.15,14.18,61000.0,10.3371,10.3663,10.3371,10.359,61000.0
2008-07-21 12:20:00,14.18,14.19,14.16,14.18,63600.0,10.359,10.3663,10.3444,10.359,63600.0
2008-07-21 12:25:00,14.18,14.2,14.18,14.18,87200.0,10.359,10.3736,10.359,10.359,87200.0
2008-07-21 12:30:00,14.17,14.19,14.17,14.17,46200.0,10.3517,10.3663,10.3517,10.3517,46200.0
2008-07-21 12:35:00,14.16,14.17,14.15,14.17,53200.0,10.3444,10.3517,10.3371,10.3517,53200.0
2008-07-21 12:40:00,14.17,14.19,14.17,14.19,83600.0,10.3517,10.3663,10.3517,10.3663,83600.0
2008-07-21 12:45:00,14.19,14.19,14.18,14.19,72400.0,10.3663,10.3663,10.359,10.3663,72400.0
2008-07-21 12:50:00,14.19,14.2,14.19,14.19,64000.0,10.3663,10.3736,10.3663,10.3663,64000.0
2008-07-21 12:55:00,14.19,14.2,14.18,14.19,121800.0,10.3663,10.3736,10.359,10.3663,121800.0
2008-07-21 13:00:00,14.19,14.2,14.18,14.2,73400.0,10.3663,10.3736,10.359,10.3736,73400.0
2008-07-21 13:05:00,14.2,14.2,14.19,14.2,89600.0,10.3736,10.3736,10.3663,10.3736,89600.0
2008-07-21 13:10:00,14.2,14.2,14.18,14.19,124800.0,10.3736,10.3736,10.359,10.3663,124800.0
2008-07-21 13:15:00,14.19,14.2,14.18,14.19,126000.0,10.3663,10.3736,10.359,10.3663,126000.0
2008-07-21 13:20:00,14.19,14.2,14.18,14.19,78800.0,10.3663,10.3736,10.359,10.3663,78800.0
2008-07-21 13:25:00,14.2,14.2,14.19,14.19,106000.0,10.3736,10.3736,10.3663,10.3663,106000.0
2008-07-21 13:30:00,14.2,14.2,14.19,14.2,43600.0,10.3736,10.3736,10.3663,10.3736,43600.0
2008-07-21 13:35:00,14.2,14.23,14.19,14.22,121200.0,10.3736,10.3955,10.3663,10.3882,121200.0
2008-07-21 13:40:00,14.22,14.22,14.2,14.2,155000.0,10.3882,10.3882,10.3736,10.3736,155000.0
2008-07-21 13:45:00,14.19,14.2,14.18,14.2,55200.0,10.3663,10.3736,10.359,10.3736,55200.0
2008-07-21 13:50:00,14.2,14.24,14.2,14.24,108200.0,10.3736,10.4028,10.3736,10.4028,108200.0
2008-07-21 13:55:00,14.24,14.24,14.22,14.22,40200.0,10.4028,10.4028,10.3882,10.3882,40200.0
2008-07-21 14:00:00,14.22,14.23,14.18,14.2,119000.0,10.3882,10.3955,10.359,10.3736,119000.0
2008-07-21 14:05:00,14.2,14.21,14.18,14.21,85000.0,10.3736,10.3809,10.359,10.3809,85000.0
2008-07-21 14:10:00,14.21,14.22,14.2,14.21,74400.0,10.3809,10.3882,10.3736,10.3809,74400.0
2008-07-21 14:15:00,14.21,14.22,14.2,14.2,118200.0,10.3809,10.3882,10.3736,10.3736,118200.0
2008-07-21 14:20:00,14.2,14.21,14.19,14.2,138800.0,10.3736,10.3809,10.3663,10.3736,138800.0
2008-07-21 14:25:00,14.2,14.21,14.15,14.17,137800.0,10.3736,10.3809,10.3371,10.3517,137800.0
2008-07-21 14:30:00,14.17,14.2,14.17,14.2,71000.0,10.3517,10.3736,10.3517,10.3736,71000.0
2008-07-21 14:35:00,14.2,14.21,14.15,14.16,125200.0,10.3736,10.3809,10.3371,10.3444,125200.0
2008-07-21 14:40:00,14.17,14.18,14.15,14.18,45200.0,10.3517,10.359,10.3371,10.359,45200.0
2008-07-21 14:45:00,14.18,14.2,14.17,14.19,49400.0,10.359,10.3736,10.3517,10.3663,49400.0
2008-07-21 14:50:00,14.19,14.22,14.19,14.22,92800.0,10.3663,10.3882,10.3663,10.3882,92800.0
2008-07-21 14:55:00,14.21,14.24,14.21,14.23,100600.0,10.3809,10.4028,10.3809,10.3955,100600.0
2008-07-21 15:00:00,14.23,14.25,14.22,14.22,112800.0,10.3955,10.4101,10.3882,10.3882,112800.0
2008-07-21 15:05:00,14.22,14.25,14.2,14.24,129400.0,10.3882,10.4101,10.3736,10.4028,129400.0
2008-07-21 15:10:00,14.24,14.24,14.22,14.24,110000.0,10.4028,10.4028,10.3882,10.4028,110000.0
2008-07-21 15:15:00,14.24,14.26,14.23,14.24,122600.0,10.4028,10.4174,10.3955,10.4028,122600.0
2008-07-21 15:20:00,14.24,14.27,14.23,14.26,139800.0,10.4028,10.4247,10.3955,10.4174,139800.0
2008-07-21 15:25:00,14.26,14.27,14.22,14.23,97600.0,10.4174,10.4247,10.3882,10.3955,97600.0
2008-07-21 15:30:00,14.23,14.24,14.22,14.23,147000.0,10.3955,10.4028,10.3882,10.3955,147000.0
2008-07-21 15:35:00,14.24,14.24,14.22,14.23,144400.0,10.4028,10.4028,10.3882,10.3955,144400.0
2008-07-21 15:40:00,14.23,14.26,14.2,14.2,343600.0,10.3955,10.4174,10.3736,10.3736,343600.0
2008-07-21 15:45:00,14.2,14.22,14.19,14.2,290800.0,10.3736,10.3882,10.3663,10.3736,290800.0
2008-07-21 15:50:00,14.21,14.21,14.15,14.15,378800.0,10.3809,10.3809,10.3371,10.3371,378800.0
2008-07-21 15:55:00,14.15,14.17,14.15,14.15,452400.0,10.3371,10.3517,10.3371,10.3371,452400.0
2008-07-22 09:30:00,14.09,14.15,14.03,14.09,397600.0,10.2933,10.3371,10.2494,10.2933,397600.0
2008-07-22 09:35:00,14.09,14.15,14.06,14.06,181600.0,10.2933,10.3371,10.2713,10.2713,181600.0
2008-07-22 09:40:00,14.06,14.12,14.06,14.1,199800.0,10.2713,10.3152,10.2713,10.3006,199800.0
2008-07-22 09:45:00,14.1,14.14,14.08,14.13,184800.0,10.3006,10.3298,10.2859,10.3225,184800.0
2008-07-22 09:50:00,14.13,14.22,14.11,14.18,265000.0,10.3225,10.3882,10.3079,10.359,265000.0
2008-07-22 09:55:00,14.19,14.27,14.18,14.27,300200.0,10.3663,10.4247,10.359,10.4247,300200.0
2008-07-22 10:00:00,14.27,14.38,14.27,14.32,331400.0,10.4247,10.5051,10.4247,10.4613,331400.0
2008-07-22 10:05:00,14.31,14.36,14.29,14.33,240000.0,10.454,10.4905,10.4394,10.4686,240000.0
2008-07-22 10:10:00,14.33,14.33,14.29,14.31,156000.0,10.4686,10.4686,10.4394,10.454,156000.0
2008-07-22 10:15:00,14.31,14.34,14.27,14.31,194400.0,10.454,10.4759,10.4247,10.454,194400.0
2008-07-22 10:20:00,14.31,14.35,14.28,14.33,273200.0,10.454,10.4832,10.4321,10.4686,273200.0
2008-07-22 10:25:00,14.33,14.38,14.33,14.35,216000.0,10.4686,10.5051,10.4686,10.4832,216000.0
2008-07-22 10:30:00,14.34,14.35,14.27,14.27,215000.0,10.4759,10.4832,10.4247,10.4247,215000.0
2008-07-22 10:35:00,14.28,14.29,14.26,14.27,126400.0,10.4321,10.4394,10.4174,10.4247,126400.0
2008-07-22 10:40:00,14.27,14.34,14.26,14.34,105400.0,10.4247,10.4759,10.4174,10.4759,105400.0
2008-07-22 10:45:00,14.34,14.38,14.31,14.38,95400.0,10.4759,10.5051,10.454,10.5051,95400.0
2008-07-22 10:50:00,14.38,14.38,14.29,14.3,104200.0,10.5051,10.5051,10.4394,10.4467,104200.0
2008-07-22 10:55:00,14.3,14.31,14.27,14.29,98400.0,10.4467,10.454,10.4247,10.4394,98400.0
2008-07-22 11:00:00,14.29,14.34,14.28,14.31,244400.0,10.4394,10.4759,10.4321,10.454,244400.0
2008-07-22 11:05:00,14.31,14.34,14.29,14.33,115200.0,10.454,10.4759,10.4394,10.4686,115200.0
2008-07-22 11:10:00,14.33,14.37,14.32,14.36,82400.0,10.4686,10.4978,10.4613,10.4905,82400.0
2008-07-22 11:15:00,14.35,14.37,14.35,14.36,174600.0,10.4832,10.4978,10.4832,10.4905,174600.0
2008-07-22 11:20:00,14.36,14.4,14.36,14.38,188000.0,10.4905,10.5197,10.4905,10.5051,188000.0
2008-07-22 11:25:00,14.38,14.4,14.38,14.38,72200.0,10.5051,10.5197,10.5051,10.5051,72200.0
2008-07-22 11:30:00,14.38,14.39,14.37,14.37,88200.0,10.5051,10.5124,10.4978,10.4978,88200.0
2008-07-22 11:35:00,14.37,14.37,14.33,14.33,140400.0,10.4978,10.4978,10.4686,10.4686,140400.0
2008-07-22 11:40:00,14.33,14.37,14.25,14.34,246800.0,10.4686,10.4978,10.4101,10.4759,246800.0
2008-07-22 11:45:00,14.34,14.38,14.34,14.37,92400.0,10.4759,10.5051,10.4759,10.4978,92400.0
2008-07-22 11:50:00,14.37,14.38,14.34,14.35,85000.0,10.4978,10.5051,10.4759,10.4832,85000.0
2008-07-22 11:55:00,14.35,14.35,14.31,14.34,141800.0,10.4832,10.4832,10.454,10.4759,141800.0
2008-07-22 12:00:00,14.34,14.36,14.34,14.36,74600.0,10.4759,10.4905,10.4759,10.4905,74600.0
2008-07-22 12:05:00,14.35,14.38,14.35,14.38,85600.0,10.4832,10.5051,10.4832,10.5051,85600.0
2008-07-22 12:10:00,14.38,14.38,14.33,14.34,96400.0,10.5051,10.5051,10.4686,10.4759,96400.0
2008-07-22 12:15:00,14.34,14.37,14.33,14.37,123000.0,10.4759,10.4978,10.4686,10.4978,123000.0
2008-07-22 12:20:00,14.37,14.4,14.36,14.4,254000.0,10.4978,10.5197,10.4905,10.5197,254000.0
2008-07-22 12:25:00,14.4,14.4,14.38,14.4,171600.0,10.5197,10.5197,10.5051,10.5197,171600.0
2008-07-22 12:30:00,14.4,14.4,14.38,14.39,83000.0,10.5197,10.5197,10.5051,10.5124,83000.0
2008-07-22 12:35:00,14.39,14.4,14.39,14.4,103400.0,10.5124,10.5197,10.5124,10.5197,103400.0
2008-07-22 12:40:00,14.4,14.42,14.4,14.4,153400.0,10.5197,10.5343,10.5197,10.5197,153400.0
2008-07-22 12:45:00,14.41,14.44,14.38,14.42,186600.0,10.527,10.5489,10.5051,10.5343,186600.0
2008-07-22 12:50:00,14.42,14.42,14.4,14.42,89400.0,10.5343,10.5343,10.5197,10.5343,89400.0
2008-07-22 12:55:00,14.42,14.43,14.4,14.42,109800.0,10.5343,10.5416,10.5197,10.5343,109800.0
2008-07-22 13:00:00,14.42,14.43,14.4,14.4,108600.0,10.5343,10.5416,10.5197,10.5197,108600.0
2008-07-22 13:05:00,14.4,14.43,14.4,14.41,72200.0,10.5197,10.5416,10.5197,10.527,72200.0
2008-07-22 13:10:00,14.42,14.42,14.4,14.4,123200.0,10.5343,10.5343,10.5197,10.5197,123200.0
2008-07-22 13:15:00,14.4,14.42,14.39,14.4,121400.0,10.5197,10.5343,10.5124,10.5197,121400.0
2008-07-22 13:20:00,14.4,14.41,14.4,14.4,67400.0,10.5197,10.527,10.5197,10.5197,67400.0
2008-07-22 13:25:00,14.4,14.42,14.39,14.41,180600.0,10.5197,10.5343,10.5124,10.527,180600.0
2008-07-22 13:30:00,14.41,14.42,14.4,14.42,162000.0,10.527,10.5343,10.5197,10.5343,162000.0
2008-07-22 13:35:00,14.42,14.45,14.4,14.4,246200.0,10.5343,10.5562,10.5197,10.5197,246200.0
2008-07-22 13:40:00,14.4,14.44,14.4,14.43,196800.0,10.5197,10.5489,10.5197,10.5416,196800.0
2008-07-22 13:45:00,14.43,14.44,14.42,14.42,54800.0,10.5416,10.5489,10.5343,10.5343,54800.0
2008-07-22 13:50:00,14.42,14.45,14.42,14.42,143600.0,10.5343,10.5562,10.5343,10.5343,143600.0
2008-07-22 13:55:00,14.42,14.43,14.4,14.41,122000.0,10.5343,10.5416,10.5197,10.527,122000.0
2008-07-22 14:00:00,14.4,14.42,14.39,14.41,368200.0,10.5197,10.5343,10.5124,10.527,368200.0
2008-07-22 14:05:00,14.4,14.44,14.4,14.4,188800.0,10.5197,10.5489,10.5197,10.5197,188800.0
2008-07-22 14:10:00,14.4,14.4,14.36,14.37,225600.0,10.5197,10.5197,10.4905,10.4978,225600.0
2008-07-22 14:15:00,14.37,14.38,14.36,14.38,150400.0,10.4978,10.5051,10.4905,10.5051,150400.0
2008-07-22 14:20:00,14.38,14.38,14.36,14.37,235200.0,10.5051,10.5051,10.4905,10.4978,235200.0
2008-07-22 14:25:00,14.37,14.38,14.35,14.38,303600.0,10.4978,10.5051,10.4832,10.5051,303600.0
2008-07-22 14:30:00,14.38,14.43,14.37,14.43,118000.0,10.5051,10.5416,10.4978,10.5416,118000.0
2008-07-22 14:35:00,14.43,14.43,14.36,14.38,125400.0,10.5416,10.5416,10.4905,10.5051,125400.0
2008-07-22 14:40:00,14.38,14.42,14.38,14.42,99400.0,10.5051,10.5343,10.5051,10.5343,99400.0
2008-07-22 14:45:00,14.42,14.42,14.4,14.42,131200.0,10.5343,10.5343,10.5197,10.5343,131200.0
2008-07-22 14:50:00,14.41,14.42,14.4,14.4,79200.0,10.527,10.5343,10.5197,10.5197,79200.0
2008-07-22 14:55:00,14.39,14.4,14.37,14.38,102200.0,10.5124,10.5197,10.4978,10.5051,102200.0
2008-07-22 15:00:00,14.38,14.4,14.38,14.39,115000.0,10.5051,10.5197,10.5051,10.5124,115000.0
2008-07-22 15:05:00,14.4,14.41,14.38,14.38,216000.0,10.5197,10.527,10.5051,10.5051,216000.0
2008-07-22 15:10:00,14.38,14.39,14.38,14.38,130200.0,10.5051,10.5124,10.5051,10.5051,130200.0
2008-07-22 15:15:00,14.37,14.38,14.37,14.38,182000.0,10.4978,10.5051,10.4978,10.5051,182000.0
2008-07-22 15:20:00,14.38,14.39,14.38,14.39,125000.0,10.5051,10.5124,10.5051,10.5124,125000.0
2008-07-22 15:25:00,14.39,14.41,14.38,14.41,132400.0,10.5124,10.527,10.5051,10.527,132400.0
2008-07-22 15:30:00,14.4,14.42,14.4,14.4,162200.0,10.5197,10.5343,10.5197,10.5197,162200.0
2008-07-22 15:35:00,14.41,14.41,14.4,14.41,195600.0,10.527,10.527,10.5197,10.527,195600.0
2008-07-22 15:40:00,14.41,14.44,14.41,14.44,196200.0,10.527,10.5489,10.527,10.5489,196200.0
2008-07-22 15:45:00,14.44,14.44,14.4,14.4,139000.0,10.5489,10.5489,10.5197,10.5197,139000.0
2008-07-22 15:50:00,14.41,14.43,14.4,14.4,358000.0,10.527,10.5416,10.5197,10.5197,358000.0
2008-07-22 15:55:00,14.4,14.45,14.4,14.43,313400.0,10.5197,10.5562,10.5197,10.5416,313400.0
2008-07-23 09:30:00,14.41,14.41,14.21,14.28,415800.0,10.527,10.527,10.3809,10.4321,415800.0
2008-07-23 09:35:00,14.28,14.29,14.23,14.24,141000.0,10.4321,10.4394,10.3955,10.4028,141000.0
2008-07-23 09:40:00,14.25,14.26,14.22,14.22,602000.0,10.4101,10.4174,10.3882,10.3882,602000.0
2008-07-23 09:45:00,14.22,14.31,14.22,14.3,722000.0,10.3882,10.454,10.3882,10.4467,722000.0
2008-07-23 09:50:00,14.3,14.31,14.24,14.24,210400.0,10.4467,10.454,10.4028,10.4028,210400.0
2008-07-23 09:55:00,14.25,14.31,14.24,14.26,250400.0,10.4101,10.454,10.4028,10.4174,250400.0
2008-07-23 10:00:00,14.25,14.28,14.24,14.26,179800.0,10.4101,10.4321,10.4028,10.4174,179800.0
2008-07-23 10:05:00,14.26,14.3,14.22,14.26,281000.0,10.4174,10.4467,10.3882,10.4174,281000.0
2008-07-23 10:10:00,14.26,14.31,14.25,14.31,375200.0,10.4174,10.454,10.4101,10.454,375200.0
2008-07-23 10:15:00,14.3,14.31,14.25,14.25,473200.0,10.4467,10.454,10.4101,10.4101,473200.0
2008-07-23 10:20:00,14.25,14.33,14.24,14.28,466800.0,10.4101,10.4686,10.4028,10.4321,466800.0
2008-07-23 10:25:00,14.28,14.31,14.27,14.3,209000.0,10.4321,10.454,10.4247,10.4467,209000.0
2008-07-23 10:30:00,14.3,14.32,14.25,14.3,292400.0,10.4467,10.4613,10.4101,10.4467,292400.0
2008-07-23 10:35:00,14.29,14.41,14.24,14.38,792200.0,10.4394,10.527,10.4028,10.5051,792200.0
2008-07-23 10:40:00,14.39,14.42,14.33,14.35,369800.0,10.5124,10.5343,10.4686,10.4832,369800.0
2008-07-23 10:45:00,14.35,14.35,14.24,14.28,258600.0,10.4832,10.4832,10.4028,10.4321,258600.0
2008-07-23 10:50:00,14.29,14.31,14.27,14.3,175600.0,10.4394,10.454,10.4247,10.4467,175600.0
2008-07-23 10:55:00,14.3,14.31,14.24,14.25,423000.0,10.4467,10.454,10.4028,10.4101,423000.0
2008-07-23 11:00:00,14.24,14.29,14.23,14.23,269200.0,10.4028,10.4394,10.3955,10.3955,269200.0
2008-07-23 11:05:00,14.24,14.25,14.2,14.25,160600.0,10.4028,10.4101,10.3736,10.4101,160600.0
2008-07-23 11:10:00,14.25,14.27,14.22,14.24,626400.0,10.4101,10.4247,10.3882,10.4028,626400.0
2008-07-23 11:15:00,14.25,14.28,14.24,14.24,352200.0,10.4101,10.4321,10.4028,10.4028,352200.0
2008-07-23 11:20:00,14.24,14.26,14.22,14.25,126600.0,10.4028,10.4174,10.3882,10.4101,126600.0
2008-07-23 11:25:00,14.25,14.26,14.24,14.24,166200.0,10.4101,10.4174,10.4028,10.4028,166200.0
2008-07-23 11:30:00,14.24,14.28,14.24,14.27,117600.0,10.4028,10.4321,10.4028,10.4247,117600.0
2008-07-23 11:35:00,14.27,14.28,14.25,14.26,138000.0,10.4247,10.4321,10.4101,10.4174,138000.0
2008-07-23 11:40:00,14.25,14.26,14.22,14.22,120400.0,10.4101,10.4174,10.3882,10.3882,120400.0
2008-07-23 11:45:00,14.22,14.24,14.21,14.22,91800.0,10.3882,10.4028,10.3809,10.3882,91800.0
2008-07-23 11:50:00,14.22,14.23,14.2,14.21,117400.0,10.3882,10.3955,10.3736,10.3809,117400.0
2008-07-23 11:55:00,14.21,14.22,14.21,14.21,122200.0,10.3809,10.3882,10.3809,10.3809,122200.0
2008-07-23 12:00:00,14.22,14.25,14.21,14.24,63200.0,10.3882,10.4101,10.3809,10.4028,63200.0
2008-07-23 12:05:00,14.24,14.25,14.21,14.22,117000.0,10.4028,10.4101,10.3809,10.3882,117000.0
2008-07-23 12:10:00,14.22,14.22,14.16,14.18,218400.0,10.3882,10.3882,10.3444,10.359,218400.0
2008-07-23 12:15:00,14.18,14.18,14.13,14.18,198800.0,10.359,10.359,10.3225,10.359,198800.0
2008-07-23 12:20:00,14.17,14.17,14.13,14.16,158200.0,10.3517,10.3517,10.3225,10.3444,158200.0
2008-07-23 12:25:00,14.16,14.16,14.13,14.13,183800.0,10.3444,10.3444,10.3225,10.3225,183800.0
2008-07-23 12:30:00,14.13,14.15,14.13,14.13,237200.0,10.3225,10.3371,10.3225,10.3225,237200.0
2008-07-23 12:35:00,14.13,14.2,14.13,14.19,97000.0,10.3225,10.3736,10.3225,10.3663,97000.0
2008-07-23 12:40:00,14.19,14.2,14.18,14.19,89400.0,10.3663,10.3736,10.359,10.3663,89400.0
2008-07-23 12:45:00,14.19,14.21,14.18,14.2,92800.0,10.3663,10.3809,10.359,10.3736,92800.0
2008-07-23 12:50:00,14.2,14.21,14.18,14.2,121800.0,10.3736,10.3809,10.359,10.3736,121800.0
2008-07-23 12:55:00,14.2,14.23,14.2,14.22,92800.0,10.3736,10.3955,10.3736,10.3882,92800.0
2008-07-23 13:00:00,14.22,14.23,14.2,14.2,78000.0,10.3882,10.3955,10.3736,10.3736,78000.0
2008-07-23 13:05:00,14.2,14.21,14.14,14.16,189600.0,10.3736,10.3809,10.3298,10.3444,189600.0
2008-07-23 13:10:00,14.16,14.2,14.16,14.18,119000.0,10.3444,10.3736,10.3444,10.359,119000.0
2008-07-23 13:15:00,14.18,14.19,14.15,14.17,84200.0,10.359,10.3663,10.3371,10.3517,84200.0
2008-07-23 13:20:00,14.17,14.21,14.16,14.2,148000.0,10.3517,10.3809,10.3444,10.3736,148000.0
2008-07-23 13:25:00,14.2,14.2,14.17,14.17,79600.0,10.3736,10.3736,10.3517,10.3517,79600.0
2008-07-23 13:30:00,14.17,14.17,14.13,14.14,130000.0,10.3517,10.3517,10.3225,10.3298,130000.0
2008-07-23 13:35:00,14.13,14.2,14.13,14.2,344000.0,10.3225,10.3736,10.3225,10.3736,344000.0
2008-07-23 13:40:00,14.2,14.21,14.18,14.2,144200.0,10.3736,10.3809,10.359,10.3736,144200.0
2008-07-23 13:45:00,14.2,14.23,14.19,14.2,247800.0,10.3736,10.3955,10.3663,10.3736,247800.0
2008-07-23 13:50:00,14.2,14.21,14.13,14.15,168200.0,10.3736,10.3809,10.3225,10.3371,168200.0
2008-07-23 13:55:00,14.15,14.15,14.11,14.15,266200.0,10.3371,10.3371,10.3079,10.3371,266200.0
2008-07-23 14:00:00,14.15,14.18,14.13,14.15,302400.0,10.3371,10.359,10.3225,10.3371,302400.0
2008-07-23 14:05:00,14.15,14.15,14.13,14.15,195800.0,10.3371,10.3371,10.3225,10.3371,195800.0
2008-07-23 14:10:00,14.15,14.15,14.12,14.13,206000.0,10.3371,10.3371,10.3152,10.3225,206000.0
2008-07-23 14:15:00,14.13,14.15,14.13,14.13,148000.0,10.3225,10.3371,10.3225,10.3225,148000.0
2008-07-23 14:20:00,14.13,14.15,14.13,14.15,266600.0,10.3225,10.3371,10.3225,10.3371,266600.0
2008-07-23 14:25:00,14.15,14.15,14.14,14.15,172600.0,10.3371,10.3371,10.3298,10.3371,172600.0
2008-07-23 14:30:00,14.15,14.15,14.13,14.15,206400.0,10.3371,10.3371,10.3225,10.3371,206400.0
2008-07-23 14:35:00,14.15,14.15,14.12,14.14,245600.0,10.3371,10.3371,10.3152,10.3298,245600.0
2008-07-23 14:40:00,14.14,14.15,14.13,14.15,111600.0,10.3298,10.3371,10.3225,10.3371,111600.0
2008-07-23 14:45:00,14.15,14.15,14.13,14.13,144200.0,10.3371,10.3371,10.3225,10.3225,144200.0
2008-07-23 14:50:00,14.13,14.15,14.13,14.15,177200.0,10.3225,10.3371,10.3225,10.3371,177200.0
2008-07-23 14:55:00,14.15,14.15,14.13,14.13,207000.0,10.3371,10.3371,10.3225,10.3225,207000.0
2008-07-23 15:00:00,14.13,14.13,14.13,14.13,87000.0,10.3225,10.3225,10.3225,10.3225,87000.0
2008-07-23 15:05:00,14.13,14.13,14.13,14.13,195200.0,10.3225,10.3225,10.3225,10.3225,195200.0
2008-07-23 15:10:00,14.13,14.14,14.12,14.14,293200.0,10.3225,10.3298,10.3152,10.3298,293200.0
2008-07-23 15:15:00,14.13,14.14,14.13,14.13,113600.0,10.3225,10.3298,10.3225,10.3225,113600.0
2008-07-23 15:20:00,14.13,14.15,14.13,14.15,254400.0,10.3225,10.3371,10.3225,10.3371,254400.0
2008-07-23 15:25:00,14.15,14.15,14.13,14.13,246000.0,10.3371,10.3371,10.3225,10.3225,246000.0
2008-07-23 15:30:00,14.13,14.13,14.12,14.12,258200.0,10.3225,10.3225,10.3152,10.3152,258200.0
2008-07-23 15:35:00,14.12,14.13,14.11,14.11,343200.0,10.3152,10.3225,10.3079,10.3079,343200.0
2008-07-23 15:40:00,14.11,14.11,14.09,14.1,273600.0,10.3079,10.3079,10.2933,10.3006,273600.0
2008-07-23 15:45:00,14.1,14.1,14.09,14.1,212400.0,10.3006,10.3006,10.2933,10.3006,212400.0
2008-07-23 15:50:00,14.1,14.11,14.09,14.1,459800.0,10.3006,10.3079,10.2933,10.3006,459800.0
2008-07-23 15:55:00,14.1,14.11,14.09,14.09,509600.0,10.3006,10.3079,10.2933,10.2933,509600.0
2008-07-24 09:30:00,14.15,14.24,14.03,14.03,170000.0,10.3371,10.4028,10.2494,10.2494,170000.0
2008-07-24 09:35:00,14.03,14.06,13.98,13.98,221800.0,10.2494,10.2713,10.2129,10.2129,221800.0
2008-07-24 09:40:00,13.98,13.98,13.92,13.96,220800.0,10.2129,10.2129,10.1691,10.1983,220800.0
2008-07-24 09:45:00,13.96,14.04,13.95,13.97,135400.0,10.1983,10.2567,10.191,10.2056,135400.0
2008-07-24 09:50:00,13.96,14.01,13.94,14.0,161000.0,10.1983,10.2348,10.1837,10.2275,161000.0
2008-07-24 09:55:00,13.99,14.01,13.97,13.99,158200.0,10.2202,10.2348,10.2056,10.2202,158200.0
2008-07-24 10:00:00,13.99,14.0,13.95,13.99,124800.0,10.2202,10.2275,10.191,10.2202,124800.0
2008-07-24 10:05:00,14.0,14.01,13.9,13.9,204800.0,10.2275,10.2348,10.1545,10.1545,204800.0
2008-07-24 10:10:00,13.9,13.95,13.9,13.95,116400.0,10.1545,10.191,10.1545,10.191,116400.0
2008-07-24 10:15:00,13.95,13.99,13.93,13.93,170200.0,10.191,10.2202,10.1764,10.1764,170200.0
2008-07-24 10:20:00,13.93,13.93,13.88,13.92,291600.0,10.1764,10.1764,10.1398,10.1691,291600.0
2008-07-24 10:25:00,13.92,13.93,13.89,13.9,130800.0,10.1691,10.1764,10.1471,10.1545,130800.0
2008-07-24 10:30:00,13.9,13.92,13.9,13.91,108400.0,10.1545,10.1691,10.1545,10.1618,108400.0
2008-07-24 10:35:00,13.91,13.94,13.9,13.92,337000.0,10.1618,10.1837,10.1545,10.1691,337000.0
2008-07-24 10:40:00,13.92,13.94,13.91,13.93,135800.0,10.1691,10.1837,10.1618,10.1764,135800.0
2008-07-24 10:45:00,13.92,13.94,13.92,13.92,206200.0,10.1691,10.1837,10.1691,10.1691,206200.0
2008-07-24 10:50:00,13.92,13.93,13.92,13.93,218400.0,10.1691,10.1764,10.1691,10.1764,218400.0
2008-07-24 10:55:00,13.93,13.99,13.92,13.98,249400.0,10.1764,10.2202,10.1691,10.2129,249400.0
2008-07-24 11:00:00,13.97,13.99,13.96,13.96,106600.0,10.2056,10.2202,10.1983,10.1983,106600.0
2008-07-24 11:05:00,13.96,13.97,13.93,13.93,141400.0,10.1983,10.2056,10.1764,10.1764,141400.0
2008-07-24 11:10:00,13.93,13.96,13.92,13.94,257200.0,10.1764,10.1983,10.1691,10.1837,257200.0
2008-07-24 11:15:00,13.93,13.95,13.92,13.94,506400.0,10.1764,10.191,10.1691,10.1837,506400.0
2008-07-24 11:20:00,13.94,13.96,13.93,13.96,132800.0,10.1837,10.1983,10.1764,10.1983,132800.0
2008-07-24 11:25:00,13.96,13.96,13.93,13.94,103600.0,10.1983,10.1983,10.1764,10.1837,103600.0
2008-07-24 11:30:00,13.94,13.94,13.92,13.93,378400.0,10.1837,10.1837,10.1691,10.1764,378400.0
2008-07-24 11:35:00,13.93,13.94,13.87,13.87,560200.0,10.1764,10.1837,10.1325,10.1325,560200.0
2008-07-24 11:40:00,13.87,13.93,13.87,13.93,333200.0,10.1325,10.1764,10.1325,10.1764,333200.0
2008-07-24 11:45:00,13.93,13.96,13.91,13.94,472200.0,10.1764,10.1983,10.1618,10.1837,472200.0
2008-07-24 11:50:00,13.95,13.97,13.93,13.96,1436000.0,10.191,10.2056,10.1764,10.1983,1436000.0
2008-07-24 11:55:00,13.96,13.97,13.93,13.96,1578800.0,10.1983,10.2056,10.1764,10.1983,1578800.0
2008-07-24 12:00:00,13.95,13.96,13.92,13.92,110400.0,10.191,10.1983,10.1691,10.1691,110400.0
2008-07-24 12:05:00,13.92,13.92,13.89,13.9,109400.0,10.1691,10.1691,10.1471,10.1545,109400.0
2008-07-24 12:10:00,13.9,13.9,13.88,13.9,73800.0,10.1545,10.1545,10.1398,10.1545,73800.0
2008-07-24 12:15:00,13.9,13.91,13.86,13.87,77800.0,10.1545,10.1618,10.1252,10.1325,77800.0
2008-07-24 12:20:00,13.87,13.87,13.85,13.87,278800.0,10.1325,10.1325,10.1179,10.1325,278800.0
2008-07-24 12:25:00,13.87,13.89,13.87,13.88,133800.0,10.1325,10.1471,10.1325,10.1398,133800.0
2008-07-24 12:30:00,13.88,13.9,13.88,13.9,127800.0,10.1398,10.1545,10.1398,10.1545,127800.0
2008-07-24 12:35:00,13.9,13.9,13.86,13.88,131200.0,10.1545,10.1545,10.1252,10.1398,131200.0
2008-07-24 12:40:00,13.88,13.89,13.88,13.88,86200.0,10.1398,10.1471,10.1398,10.1398,86200.0
2008-07-24 12:45:00,13.88,13.9,13.88,13.89,73600.0,10.1398,10.1545,10.1398,10.1471,73600.0
2008-07-24 12:50:00,13.9,13.9,13.88,13.9,106800.0,10.1545,10.1545,10.1398,10.1545,106800.0
2008-07-24 12:55:00,13.89,13.9,13.88,13.88,214600.0,10.1471,10.1545,10.1398,10.1398,214600.0
2008-07-24 13:00:00,13.88,13.88,13.83,13.83,235800.0,10.1398,10.1398,10.1033,10.1033,235800.0
2008-07-24 13:05:00,13.84,13.84,13.8,13.83,184200.0,10.1106,10.1106,10.0814,10.1033,184200.0
2008-07-24 13:10:00,13.83,13.87,13.81,13.85,179600.0,10.1033,10.1325,10.0887,10.1179,179600.0
2008-07-24 13:15:00,13.85,13.89,13.85,13.88,60600.0,10.1179,10.1471,10.1179,10.1398,60600.0
2008-07-24 13:20:00,13.88,13.9,13.87,13.9,100600.0,10.1398,10.1545,10.1325,10.1545,100600.0
2008-07-24 13:25:00,13.9,13.9,13.85,13.88,91400.0,10.1545,10.1545,10.1179,10.1398,91400.0
2008-07-24 13:30:00,13.88,13.9,13.85,13.85,75800.0,10.1398,10.1545,10.1179,10.1179,75800.0
2008-07-24 13:35:00,13.85,13.88,13.84,13.87,130600.0,10.1179,10.1398,10.1106,10.1325,130600.0
2008-07-24 13:40:00,13.87,13.9,13.86,13.88,73800.0,10.1325,10.1545,10.1252,10.1398,73800.0
2008-07-24 13:45:00,13.88,13.88,13.86,13.87,106800.0,10.1398,10.1398,10.1252,10.1325,106800.0
2008-07-24 13:50:00,13.86,13.88,13.82,13.85,137600.0,10.1252,10.1398,10.096,10.1179,137600.0
2008-07-24 13:55:00,13.86,13.88,13.85,13.85,147000.0,10.1252,10.1398,10.1179,10.1179,147000.0
2008-07-24 14:00:00,13.85,13.87,13.81,13.87,206400.0,10.1179,10.1325,10.0887,10.1325,206400.0
2008-07-24 14:05:00,13.87,13.88,13.85,13.86,85400.0,10.1325,10.1398,10.1179,10.1252,85400.0
2008-07-24 14:10:00,13.86,13.87,13.84,13.84,158600.0,10.1252,10.1325,10.1106,10.1106,158600.0
2008-07-24 14:15:00,13.84,13.84,13.81,13.83,146800.0,10.1106,10.1106,10.0887,10.1033,146800.0
2008-07-24 14:20:00,13.83,13.83,13.81,13.82,134600.0,10.1033,10.1033,10.0887,10.096,134600.0
2008-07-24 14:25:00,13.82,13.83,13.78,13.78,154400.0,10.096,10.1033,10.0668,10.0668,154400.0
2008-07-24 14:30:00,13.78,13.79,13.78,13.78,108800.0,10.0668,10.0741,10.0668,10.0668,108800.0
2008-07-24 14:35:00,13.78,13.79,13.77,13.77,208600.0,10.0668,10.0741,10.0595,10.0595,208600.0
2008-07-24 14:40:00,13.77,13.77,13.76,13.77,124000.0,10.0595,10.0595,10.0522,10.0595,124000.0
2008-07-24 14:45:00,13.77,13.81,13.77,13.81,234600.0,10.0595,10.0887,10.0595,10.0887,234600.0
2008-07-24 14:50:00,13.81,13.81,13.74,13.74,159200.0,10.0887,10.0887,10.0376,10.0376,159200.0
2008-07-24 14:55:00,13.74,13.8,13.74,13.8,298000.0,10.0376,10.0814,10.0376,10.0814,298000.0
2008-07-24 15:00:00,13.8,13.82,13.79,13.82,177000.0,10.0814,10.096,10.0741,10.096,177000.0
2008-07-24 15:05:00,13.83,13.83,13.8,13.81,144600.0,10.1033,10.1033,10.0814,10.0887,144600.0
2008-07-24 15:10:00,13.81,13.81,13.79,13.81,139800.0,10.0887,10.0887,10.0741,10.0887,139800.0
2008-07-24 15:15:00,13.81,13.81,13.78,13.8,159400.0,10.0887,10.0887,10.0668,10.0814,159400.0
2008-07-24 15:20:00,13.8,13.82,13.79,13.8,160200.0,10.0814,10.096,10.0741,10.0814,160200.0
2008-07-24 15:25:00,13.79,13.81,13.78,13.78,283400.0,10.0741,10.0887,10.0668,10.0668,283400.0
2008-07-24 15:30:00,13.77,13.78,13.74,13.75,262000.0,10.0595,10.0668,10.0376,10.0449,262000.0
2008-07-24 15:35:00,13.75,13.77,13.74,13.77,279600.0,10.0449,10.0595,10.0376,10.0595,279600.0
2008-07-24 15:40:00,13.77,13.77,13.69,13.74,683600.0,10.0595,10.0595,10.001,10.0376,683600.0
2008-07-24 15:45:00,13.74,13.74,13.68,13.68,230200.0,10.0376,10.0376,9.9937,9.9937,230200.0
2008-07-24 15:50:00,13.69,13.7,13.65,13.67,600000.0,10.001,10.0083,9.9718,9.9864,600000.0
2008-07-24 15:55:00,13.67,13.7,13.67,13.7,391600.0,9.9864,10.0083,9.9864,10.0083,391600.0
2008-07-25 09:30:00,13.63,13.64,13.45,13.47,508800.0,9.9572,9.9645,9.8257,9.8403,508800.0
2008-07-25 09:35:00,13.47,13.52,13.46,13.47,749800.0,9.8403,9.8768,9.833,9.8403,749800.0
2008-07-25 09:40:00,13.47,13.49,13.38,13.38,354000.0,9.8403,9.8549,9.7746,9.7746,354000.0
2008-07-25 09:45:00,13.38,13.38,13.31,13.31,420400.0,9.7746,9.7746,9.7234,9.7234,420400.0
2008-07-25 09:50:00,13.31,13.31,13.27,13.28,347600.0,9.7234,9.7234,9.6942,9.7015,347600.0
2008-07-25 09:55:00,13.28,13.52,13.28,13.46,507800.0,9.7015,9.8768,9.7015,9.833,507800.0
2008-07-25 10:00:00,13.46,13.49,13.43,13.46,580200.0,9.833,9.8549,9.8111,9.833,580200.0
2008-07-25 10:05:00,13.46,13.48,13.4,13.46,353000.0,9.833,9.8476,9.7892,9.833,353000.0
2008-07-25 10:10:00,13.46,13.47,13.42,13.47,178600.0,9.833,9.8403,9.8038,9.8403,178600.0
2008-07-25 10:15:00,13.47,13.55,13.47,13.55,227600.0,9.8403,9.8988,9.8403,9.8988,227600.0
2008-07-25 10:20:00,13.55,13.58,13.53,13.57,244200.0,9.8988,9.9207,9.8842,9.9134,244200.0
2008-07-25 10:25:00,13.56,13.65,13.56,13.65,169600.0,9.9061,9.9718,9.9061,9.9718,169600.0
2008-07-25 10:30:00,13.64,13.66,13.61,13.64,294400.0,9.9645,9.9791,9.9426,9.9645,294400.0
2008-07-25 10:35:00,13.63,13.73,13.63,13.72,160000.0,9.9572,10.0303,9.9572,10.023,160000.0
2008-07-25 10:40:00,13.72,13.76,13.71,13.72,197600.0,10.023,10.0522,10.0156,10.023,197600.0
2008-07-25 10:45:00,13.72,13.72,13.67,13.71,273000.0,10.023,10.023,9.9864,10.0156,273000.0
2008-07-25 10:50:00,13.71,13.76,13.7,13.74,246200.0,10.0156,10.0522,10.0083,10.0376,246200.0
2008-07-25 10:55:00,13.75,13.78,13.72,13.73,278400.0,10.0449,10.0668,10.023,10.0303,278400.0
2008-07-25 11:00:00,13.74,13.74,13.69,13.69,85000.0,10.0376,10.0376,10.001,10.001,85000.0
2008-07-25 11:05:00,13.7,13.74,13.7,13.73,72600.0,10.0083,10.0376,10.0083,10.0303,72600.0
2008-07-25 11:10:00,13.74,13.74,13.7,13.71,82800.0,10.0376,10.0376,10.0083,10.0156,82800.0
2008-07-25 11:15:00,13.71,13.74,13.7,13.7,74800.0,10.0156,10.0376,10.0083,10.0083,74800.0
2008-07-25 11:20:00,13.7,13.74,13.7,13.74,325000.0,10.0083,10.0376,10.0083,10.0376,325000.0
2008-07-25 11:25:00,13.74,13.76,13.74,13.74,217000.0,10.0376,10.0522,10.0376,10.0376,217000.0
2008-07-25 11:30:00,13.75,13.75,13.72,13.72,101600.0,10.0449,10.0449,10.023,10.023,101600.0
2008-07-25 11:35:00,13.74,13.74,13.71,13.71,49800.0,10.0376,10.0376,10.0156,10.0156,49800.0
2008-07-25 11:40:00,13.71,13.74,13.71,13.74,80600.0,10.0156,10.0376,10.0156,10.0376,80600.0
2008-07-25 11:45:00,13.74,13.77,13.74,13.74,79800.0,10.0376,10.0595,10.0376,10.0376,79800.0
2008-07-25 11:50:00,13.74,13.76,13.72,13.72,106200.0,10.0376,10.0522,10.023,10.023,106200.0
2008-07-25 11:55:00,13.72,13.72,13.69,13.69,56600.0,10.023,10.023,10.001,10.001,56600.0
2008-07-25 12:00:00,13.7,13.7,13.65,13.68,130400.0,10.0083,10.0083,9.9718,9.9937,130400.0
2008-07-25 12:05:00,13.69,13.7,13.65,13.65,63400.0,10.001,10.0083,9.9718,9.9718,63400.0
2008-07-25 12:10:00,13.65,13.67,13.65,13.67,66000.0,9.9718,9.9864,9.9718,9.9864,66000.0
2008-07-25 12:15:00,13.67,13.68,13.63,13.64,59200.0,9.9864,9.9937,9.9572,9.9645,59200.0
2008-07-25 12:20:00,13.64,13.65,13.63,13.65,31400.0,9.9645,9.9718,9.9572,9.9718,31400.0
2008-07-25 12:25:00,13.65,13.72,13.64,13.7,50400.0,9.9718,10.023,9.9645,10.0083,50400.0
2008-07-25 12:30:00,13.7,13.71,13.69,13.7,41800.0,10.0083,10.0156,10.001,10.0083,41800.0
2008-07-25 12:35:00,13.7,13.7,13.7,13.7,29400.0,10.0083,10.0083,10.0083,10.0083,29400.0
2008-07-25 12:40:00,13.7,13.7,13.69,13.7,41200.0,10.0083,10.0083,10.001,10.0083,41200.0
2008-07-25 12:45:00,13.7,13.7,13.68,13.68,48800.0,10.0083,10.0083,9.9937,9.9937,48800.0
2008-07-25 12:50:00,13.69,13.7,13.68,13.68,48400.0,10.001,10.0083,9.9937,9.9937,48400.0
2008-07-25 12:55:00,13.68,13.69,13.68,13.68,56000.0,9.9937,10.001,9.9937,9.9937,56000.0
2008-07-25 13:00:00,13.69,13.7,13.68,13.68,96400.0,10.001,10.0083,9.9937,9.9937,96400.0
2008-07-25 13:05:00,13.68,13.72,13.68,13.7,60400.0,9.9937,10.023,9.9937,10.0083,60400.0
2008-07-25 13:10:00,13.69,13.71,13.67,13.69,149400.0,10.001,10.0156,9.9864,10.001,149400.0
2008-07-25 13:15:00,13.68,13.72,13.68,13.7,136200.0,9.9937,10.023,9.9937,10.0083,136200.0
2008-07-25 13:20:00,13.7,13.72,13.69,13.69,91600.0,10.0083,10.023,10.001,10.001,91600.0
2008-07-25 13:25:00,13.69,13.7,13.65,13.65,52800.0,10.001,10.0083,9.9718,9.9718,52800.0
2008-07-25 13:30:00,13.65,13.65,13.63,13.64,66200.0,9.9718,9.9718,9.9572,9.9645,66200.0
2008-07-25 13:35:00,13.65,13.67,13.63,13.63,83200.0,9.9718,9.9864,9.9572,9.9572,83200.0
2008-07-25 13:40:00,13.63,13.63,13.59,13.62,170800.0,9.9572,9.9572,9.928,9.9499,170800.0
2008-07-25 13:45:00,13.62,13.63,13.6,13.62,96800.0,9.9499,9.9572,9.9353,9.9499,96800.0
2008-07-25 13:50:00,13.61,13.66,13.61,13.66,53800.0,9.9426,9.9791,9.9426,9.9791,53800.0
2008-07-25 13:55:00,13.66,13.66,13.63,13.65,62000.0,9.9791,9.9791,9.9572,9.9718,62000.0
2008-07-25 14:00:00,13.65,13.71,13.63,13.69,109400.0,9.9718,10.0156,9.9572,10.001,109400.0
2008-07-25 14:05:00,13.69,13.74,13.67,13.71,108400.0,10.001,10.0376,9.9864,10.0156,108400.0
2008-07-25 14:10:00,13.71,13.71,13.7,13.71,88200.0,10.0156,10.0156,10.0083,10.0156,88200.0
2008-07-25 14:15:00,13.71,13.73,13.7,13.73,154200.0,10.0156,10.0303,10.0083,10.0303,154200.0
2008-07-25 14:20:00,13.72,13.72,13.68,13.69,110800.0,10.023,10.023,9.9937,10.001,110800.0
2008-07-25 14:25:00,13.69,13.72,13.68,13.71,80600.0,10.001,10.023,9.9937,10.0156,80600.0
2008-07-25 14:30:00,13.7,13.72,13.66,13.68,140600.0,10.0083,10.023,9.9791,9.9937,140600.0
2008-07-25 14:35:00,13.68,13.69,13.67,13.68,98600.0,9.9937,10.001,9.9864,9.9937,98600.0
2008-07-25 14:40:00,13.68,13.7,13.67,13.7,119200.0,9.9937,10.0083,9.9864,10.0083,119200.0
2008-07-25 14:45:00,13.7,13.73,13.7,13.72,50800.0,10.0083,10.0303,10.0083,10.023,50800.0
2008-07-25 14:50:00,13.71,13.73,13.71,13.72,56000.0,10.0156,10.0303,10.0156,10.023,56000.0
2008-07-25 14:55:00,13.72,13.72,13.71,13.72,47800.0,10.023,10.023,10.0156,10.023,47800.0
2008-07-25 15:00:00,13.72,13.72,13.68,13.69,112600.0,10.023,10.023,9.9937,10.001,112600.0
2008-07-25 15:05:00,13.69,13.69,13.69,13.69,56200.0,10.001,10.001,10.001,10.001,56200.0
2008-07-25 15:10:00,13.69,13.69,13.65,13.67,568000.0,10.001,10.001,9.9718,9.9864,568000.0
2008-07-25 15:15:00,13.67,13.67,13.65,13.65,105800.0,9.9864,9.9864,9.9718,9.9718,105800.0
2008-07-25 15:20:00,13.65,13.65,13.63,13.63,111200.0,9.9718,9.9718,9.9572,9.9572,111200.0
2008-07-25 15:25:00,13.65,13.65,13.63,13.63,93400.0,9.9718,9.9718,9.9572,9.9572,93400.0
2008-07-25 15:30:00,13.63,13.63,13.6,13.6,385000.0,9.9572,9.9572,9.9353,9.9353,385000.0
2008-07-25 15:35:00,13.6,13.61,13.58,13.58,202000.0,9.9353,9.9426,9.9207,9.9207,202000.0
2008-07-25 15:40:00,13.58,13.59,13.54,13.54,475800.0,9.9207,9.928,9.8915,9.8915,475800.0
2008-07-25 15:45:00,13.55,13.55,13.51,13.51,671000.0,9.8988,9.8988,9.8695,9.8695,671000.0
2008-07-25 15:50:00,13.51,13.53,13.49,13.5,581800.0,9.8695,9.8842,9.8549,9.8622,581800.0
2008-07-25 15:55:00,13.5,13.5,13.47,13.49,698600.0,9.8622,9.8622,9.8403,9.8549,698600.0
2008-07-28 09:30:00,13.58,13.58,13.4,13.57,192200.0,9.9207,9.9207,9.7892,9.9134,192200.0
2008-07-28 09:35:00,13.57,13.58,13.47,13.56,186200.0,9.9134,9.9207,9.8403,9.9061,186200.0
2008-07-28 09:40:00,13.56,13.63,13.54,13.58,236000.0,9.9061,9.9572,9.8915,9.9207,236000.0
2008-07-28 09:45:00,13.58,13.62,13.57,13.6,225000.0,9.9207,9.9499,9.9134,9.9353,225000.0
2008-07-28 09:50:00,13.61,13.63,13.59,13.61,140200.0,9.9426,9.9572,9.928,9.9426,140200.0
2008-07-28 09:55:00,13.61,13.65,13.6,13.65,104400.0,9.9426,9.9718,9.9353,9.9718,104400.0
2008-07-28 10:00:00,13.64,13.7,13.63,13.7,168800.0,9.9645,10.0083,9.9572,10.0083,168800.0
2008-07-28 10:05:00,13.69,13.72,13.64,13.68,359200.0,10.001,10.023,9.9645,9.9937,359200.0
2008-07-28 10:10:00,13.68,13.69,13.64,13.64,175200.0,9.9937,10.001,9.9645,9.9645,175200.0
2008-07-28 10:15:00,13.64,13.69,13.63,13.69,276400.0,9.9645,10.001,9.9572,10.001,276400.0
2008-07-28 10:20:00,13.69,13.71,13.65,13.65,186400.0,10.001,10.0156,9.9718,9.9718,186400.0
2008-07-28 10:25:00,13.65,13.7,13.65,13.7,120000.0,9.9718,10.0083,9.9718,10.0083,120000.0
2008-07-28 10:30:00,13.7,13.7,13.64,13.64,111800.0,10.0083,10.0083,9.9645,9.9645,111800.0
2008-07-28 10:35:00,13.65,13.67,13.64,13.65,89200.0,9.9718,9.9864,9.9645,9.9718,89200.0
2008-07-28 10:40:00,13.65,13.67,13.65,13.67,92800.0,9.9718,9.9864,9.9718,9.9864,92800.0
2008-07-28 10:45:00,13.67,13.7,13.65,13.7,111800.0,9.9864,10.0083,9.9718,10.0083,111800.0
2008-07-28 10:50:00,13.7,13.7,13.67,13.67,181000.0,10.0083,10.0083,9.9864,9.9864,181000.0
2008-07-28 10:55:00,13.67,13.67,13.61,13.66,65200.0,9.9864,9.9864,9.9426,9.9791,65200.0
2008-07-28 11:00:00,13.66,13.67,13.63,13.65,381200.0,9.9791,9.9864,9.9572,9.9718,381200.0
2008-07-28 11:05:00,13.65,13.65,13.61,13.61,94400.0,9.9718,9.9718,9.9426,9.9426,94400.0
2008-07-28 11:10:00,13.62,13.62,13.56,13.58,126800.0,9.9499,9.9499,9.9061,9.9207,126800.0
2008-07-28 11:15:00,13.58,13.59,13.54,13.59,311800.0,9.9207,9.928,9.8915,9.928,311800.0
2008-07-28 11:20:00,13.59,13.6,13.54,13.54,134600.0,9.928,9.9353,9.8915,9.8915,134600.0
2008-07-28 11:25:00,13.55,13.55,13.51,13.55,209800.0,9.8988,9.8988,9.8695,9.8988,209800.0
2008-07-28 11:30:00,13.55,13.56,13.51,13.52,182400.0,9.8988,9.9061,9.8695,9.8768,182400.0
2008-07-28 11:35:00,13.51,13.54,13.5,13.53,134800.0,9.8695,9.8915,9.8622,9.8842,134800.0
2008-07-28 11:40:00,13.53,13.54,13.49,13.49,93600.0,9.8842,9.8915,9.8549,9.8549,93600.0
2008-07-28 11:45:00,13.49,13.51,13.49,13.5,85400.0,9.8549,9.8695,9.8549,9.8622,85400.0
2008-07-28 11:50:00,13.51,13.53,13.51,13.53,42600.0,9.8695,9.8842,9.8695,9.8842,42600.0
2008-07-28 11:55:00,13.53,13.54,13.52,13.52,83600.0,9.8842,9.8915,9.8768,9.8768,83600.0
2008-07-28 12:00:00,13.52,13.54,13.51,13.53,57000.0,9.8768,9.8915,9.8695,9.8842,57000.0
2008-07-28 12:05:00,13.54,13.54,13.51,13.54,119800.0,9.8915,9.8915,9.8695,9.8915,119800.0
2008-07-28 12:10:00,13.54,13.54,13.53,13.54,117600.0,9.8915,9.8915,9.8842,9.8915,117600.0
2008-07-28 12:15:00,13.54,13.56,13.54,13.55,58200.0,9.8915,9.9061,9.8915,9.8988,58200.0
2008-07-28 12:20:00,13.56,13.58,13.56,13.57,95000.0,9.9061,9.9207,9.9061,9.9134,95000.0
2008-07-28 12:25:00,13.57,13.57,13.55,13.56,35400.0,9.9134,9.9134,9.8988,9.9061,35400.0
2008-07-28 12:30:00,13.56,13.6,13.56,13.59,56200.0,9.9061,9.9353,9.9061,9.928,56200.0
2008-07-28 12:35:00,13.59,13.59,13.56,13.56,62600.0,9.928,9.928,9.9061,9.9061,62600.0
2008-07-28 12:40:00,13.56,13.56,13.52,13.52,63200.0,9.9061,9.9061,9.8768,9.8768,63200.0
2008-07-28 12:45:00,13.52,13.52,13.51,13.52,40800.0,9.8768,9.8768,9.8695,9.8768,40800.0
2008-07-28 12:50:00,13.52,13.53,13.52,13.53,72000.0,9.8768,9.8842,9.8768,9.8842,72000.0
2008-07-28 12:55:00,13.54,13.55,13.51,13.54,278200.0,9.8915,9.8988,9.8695,9.8915,278200.0
2008-07-28 13:00:00,13.55,13.55,13.54,13.54,51400.0,9.8988,9.8988,9.8915,9.8915,51400.0
2008-07-28 13:05:00,13.54,13.57,13.53,13.57,67600.0,9.8915,9.9134,9.8842,9.9134,67600.0
2008-07-28 13:10:00,13.56,13.57,13.56,13.56,34600.0,9.9061,9.9134,9.9061,9.9061,34600.0
2008-07-28 13:15:00,13.56,13.58,13.56,13.58,38600.0,9.9061,9.9207,9.9061,9.9207,38600.0
2008-07-28 13:20:00,13.58,13.59,13.58,13.58,29600.0,9.9207,9.928,9.9207,9.9207,29600.0
2008-07-28 13:25:00,13.58,13.61,13.58,13.61,94000.0,9.9207,9.9426,9.9207,9.9426,94000.0
2008-07-28 13:30:00,13.61,13.61,13.58,13.58,83400.0,9.9426,9.9426,9.9207,9.9207,83400.0
2008-07-28 13:35:00,13.58,13.58,13.56,13.56,71800.0,9.9207,9.9207,9.9061,9.9061,71800.0
2008-07-28 13:40:00,13.56,13.6,13.56,13.6,71400.0,9.9061,9.9353,9.9061,9.9353,71400.0
2008-07-28 13:45:00,13.6,13.63,13.59,13.63,119200.0,9.9353,9.9572,9.928,9.9572,119200.0
2008-07-28 13:50:00,13.62,13.63,13.6,13.61,98000.0,9.9499,9.9572,9.9353,9.9426,98000.0
2008-07-28 13:55:00,13.61,13.62,13.57,13.57,100200.0,9.9426,9.9499,9.9134,9.9134,100200.0
2008-07-28 14:00:00,13.58,13.6,13.56,13.59,96400.0,9.9207,9.9353,9.9061,9.928,96400.0
2008-07-28 14:05:00,13.6,13.61,13.59,13.6,107600.0,9.9353,9.9426,9.928,9.9353,107600.0
2008-07-28 14:10:00,13.59,13.62,13.59,13.61,127000.0,9.928,9.9499,9.928,9.9426,127000.0
2008-07-28 14:15:00,13.61,13.63,13.6,13.61,198000.0,9.9426,9.9572,9.9353,9.9426,198000.0
2008-07-28 14:20:00,13.61,13.63,13.6,13.63,160200.0,9.9426,9.9572,9.9353,9.9572,160200.0
2008-07-28 14:25:00,13.63,13.65,13.63,13.63,144400.0,9.9572,9.9718,9.9572,9.9572,144400.0
2008-07-28 14:30:00,13.63,13.66,13.63,13.65,179400.0,9.9572,9.9791,9.9572,9.9718,179400.0
2008-07-28 14:35:00,13.65,13.69,13.65,13.68,182000.0,9.9718,10.001,9.9718,9.9937,182000.0
2008-07-28 14:40:00,13.68,13.7,13.65,13.65,136000.0,9.9937,10.0083,9.9718,9.9718,136000.0
2008-07-28 14:45:00,13.65,13.65,13.61,13.62,143600.0,9.9718,9.9718,9.9426,9.9499,143600.0
2008-07-28 14:50:00,13.62,13.62,13.6,13.62,109000.0,9.9499,9.9499,9.9353,9.9499,109000.0
2008-07-28 14:55:00,13.62,13.63,13.6,13.61,242000.0,9.9499,9.9572,9.9353,9.9426,242000.0
2008-07-28 15:00:00,13.61,13.65,13.61,13.64,70400.0,9.9426,9.9718,9.9426,9.9645,70400.0
2008-07-28 15:05:00,13.65,13.65,13.6,13.63,244200.0,9.9718,9.9718,9.9353,9.9572,244200.0
2008-07-28 15:10:00,13.63,13.66,13.63,13.65,100200.0,9.9572,9.9791,9.9572,9.9718,100200.0
2008-07-28 15:15:00,13.66,13.67,13.63,13.64,189200.0,9.9791,9.9864,9.9572,9.9645,189200.0
2008-07-28 15:20:00,13.63,13.69,13.63,13.68,267200.0,9.9572,10.001,9.9572,9.9937,267200.0
2008-07-28 15:25:00,13.68,13.71,13.61,13.7,283000.0,9.9937,10.0156,9.9426,10.0083,283000.0
2008-07-28 15:30:00,13.7,13.7,13.66,13.67,264200.0,10.0083,10.0083,9.9791,9.9864,264200.0
2008-07-28 15:35:00,13.67,13.67,13.62,13.62,173200.0,9.9864,9.9864,9.9499,9.9499,173200.0
2008-07-28 15:40:00,13.62,13.62,13.6,13.61,215000.0,9.9499,9.9499,9.9353,9.9426,215000.0
2008-07-28 15:45:00,13.62,13.63,13.59,13.61,223200.0,9.9499,9.9572,9.928,9.9426,223200.0
2008-07-28 15:50:00,13.62,13.62,13.56,13.57,288200.0,9.9499,9.9499,9.9061,9.9134,288200.0
2008-07-28 15:55:00,13.56,13.57,13.52,13.54,565800.0,9.9061,9.9134,9.8768,9.8915,565800.0
2008-07-29 09:30:00,13.54,13.61,13.51,13.59,137000.0,9.8915,9.9426,9.8695,9.928,137000.0
2008-07-29 09:35:00,13.59,13.67,13.59,13.67,241000.0,9.928,9.9864,9.928,9.9864,241000.0
2008-07-29 09:40:00,13.67,13.75,13.66,13.74,499600.0,9.9864,10.0449,9.9791,10.0376,499600.0
2008-07-29 09:45:00,13.74,13.75,13.74,13.74,154800.0,10.0376,10.0449,10.0376,10.0376,154800.0
2008-07-29 09:50:00,13.74,13.74,13.65,13.65,300000.0,10.0376,10.0376,9.9718,9.9718,300000.0
2008-07-29 09:55:00,13.65,13.7,13.65,13.69,195000.0,9.9718,10.0083,9.9718,10.001,195000.0
2008-07-29 10:00:00,13.7,13.75,13.69,13.75,314400.0,10.0083,10.0449,10.001,10.0449,314400.0
2008-07-29 10:05:00,13.74,13.76,13.71,13.73,321400.0,10.0376,10.0522,10.0156,10.0303,321400.0
2008-07-29 10:10:00,13.72,13.79,13.72,13.77,404000.0,10.023,10.0741,10.023,10.0595,404000.0
2008-07-29 10:15:00,13.77,13.83,13.77,13.77,288200.0,10.0595,10.1033,10.0595,10.0595,288200.0
2008-07-29 10:20:00,13.78,13.78,13.74,13.77,293600.0,10.0668,10.0668,10.0376,10.0595,293600.0
2008-07-29 10:25:00,13.76,13.76,13.74,13.74,136600.0,10.0522,10.0522,10.0376,10.0376,136600.0
2008-07-29 10:30:00,13.74,13.82,13.74,13.8,323000.0,10.0376,10.096,10.0376,10.0814,323000.0
2008-07-29 10:35:00,13.8,13.82,13.78,13.81,286600.0,10.0814,10.096,10.0668,10.0887,286600.0
2008-07-29 10:40:00,13.81,13.85,13.81,13.85,212400.0,10.0887,10.1179,10.0887,10.1179,212400.0
2008-07-29 10:45:00,13.84,13.89,13.84,13.89,212400.0,10.1106,10.1471,10.1106,10.1471,212400.0
2008-07-29 10:50:00,13.89,13.9,13.84,13.9,280600.0,10.1471,10.1545,10.1106,10.1545,280600.0
2008-07-29 10:55:00,13.89,13.97,13.89,13.96,282000.0,10.1471,10.2056,10.1471,10.1983,282000.0
2008-07-29 11:00:00,13.96,13.96,13.92,13.93,385400.0,10.1983,10.1983,10.1691,10.1764,385400.0
2008-07-29 11:05:00,13.93,13.93,13.9,13.92,242600.0,10.1764,10.1764,10.1545,10.1691,242600.0
2008-07-29 11:10:00,13.92,13.92,13.87,13.87,156600.0,10.1691,10.1691,10.1325,10.1325,156600.0
2008-07-29 11:15:00,13.87,13.88,13.86,13.88,134600.0,10.1325,10.1398,10.1252,10.1398,134600.0
2008-07-29 11:20:00,13.88,13.88,13.87,13.87,98000.0,10.1398,10.1398,10.1325,10.1325,98000.0
2008-07-29 11:25:00,13.87,13.88,13.87,13.87,124800.0,10.1325,10.1398,10.1325,10.1325,124800.0
2008-07-29 11:30:00,13.87,13.9,13.87,13.9,174000.0,10.1325,10.1545,10.1325,10.1545,174000.0
2008-07-29 11:35:00,13.9,13.91,13.87,13.89,467000.0,10.1545,10.1618,10.1325,10.1471,467000.0
2008-07-29 11:40:00,13.89,13.92,13.88,13.92,188600.0,10.1471,10.1691,10.1398,10.1691,188600.0
2008-07-29 11:45:00,13.92,13.99,13.92,13.97,162400.0,10.1691,10.2202,10.1691,10.2056,162400.0
2008-07-29 11:50:00,13.97,13.97,13.97,13.97,150400.0,10.2056,10.2056,10.2056,10.2056,150400.0
2008-07-29 11:55:00,13.97,14.0,13.97,14.0,311000.0,10.2056,10.2275,10.2056,10.2275,311000.0
2008-07-29 12:00:00,14.0,14.01,13.97,13.97,279600.0,10.2275,10.2348,10.2056,10.2056,279600.0
2008-07-29 12:05:00,13.97,13.97,13.92,13.96,217400.0,10.2056,10.2056,10.1691,10.1983,217400.0
2008-07-29 12:10:00,13.96,13.96,13.94,13.95,126800.0,10.1983,10.1983,10.1837,10.191,126800.0
2008-07-29 12:15:00,13.95,13.97,13.94,13.96,208000.0,10.191,10.2056,10.1837,10.1983,208000.0
2008-07-29 12:20:00,13.96,13.97,13.95,13.97,131200.0,10.1983,10.2056,10.191,10.2056,131200.0
2008-07-29 12:25:00,13.97,13.99,13.97,13.99,149600.0,10.2056,10.2202,10.2056,10.2202,149600.0
2008-07-29 12:30:00,13.99,14.01,13.98,14.01,127200.0,10.2202,10.2348,10.2129,10.2348,127200.0
2008-07-29 12:35:00,14.01,14.01,14.0,14.01,141200.0,10.2348,10.2348,10.2275,10.2348,141200.0
2008-07-29 12:40:00,14.01,14.02,14.01,14.01,65400.0,10.2348,10.2421,10.2348,10.2348,65400.0
2008-07-29 12:45:00,14.01,14.01,13.99,13.99,84800.0,10.2348,10.2348,10.2202,10.2202,84800.0
2008-07-29 12:50:00,13.99,14.02,13.98,13.99,133400.0,10.2202,10.2421,10.2129,10.2202,133400.0
2008-07-29 12:55:00,13.98,13.99,13.97,13.97,58200.0,10.2129,10.2202,10.2056,10.2056,58200.0
2008-07-29 13:00:00,13.97,13.97,13.96,13.96,45800.0,10.2056,10.2056,10.1983,10.1983,45800.0
2008-07-29 13:05:00,13.97,13.98,13.96,13.98,100200.0,10.2056,10.2129,10.1983,10.2129,100200.0
2008-07-29 13:10:00,13.99,13.99,13.98,13.98,101800.0,10.2202,10.2202,10.2129,10.2129,101800.0
2008-07-29 13:15:00,13.97,13.98,13.96,13.97,184400.0,10.2056,10.2129,10.1983,10.2056,184400.0
2008-07-29 13:20:00,13.97,13.97,13.96,13.97,45600.0,10.2056,10.2056,10.1983,10.2056,45600.0
2008-07-29 13:25:00,13.97,14.0,13.96,14.0,119200.0,10.2056,10.2275,10.1983,10.2275,119200.0
2008-07-29 13:30:00,14.0,14.03,13.99,14.03,94800.0,10.2275,10.2494,10.2202,10.2494,94800.0
2008-07-29 13:35:00,14.02,14.03,13.99,13.99,152000.0,10.2421,10.2494,10.2202,10.2202,152000.0
2008-07-29 13:40:00,13.99,14.01,13.99,13.99,99400.0,10.2202,10.2348,10.2202,10.2202,99400.0
2008-07-29 13:45:00,13.99,13.99,13.96,13.97,77800.0,10.2202,10.2202,10.1983,10.2056,77800.0
2008-07-29 13:50:00,13.97,14.0,13.97,13.99,74800.0,10.2056,10.2275,10.2056,10.2202,74800.0
2008-07-29 13:55:00,13.99,14.01,13.99,14.01,78200.0,10.2202,10.2348,10.2202,10.2348,78200.0
2008-07-29 14:00:00,14.01,14.01,13.97,13.98,111800.0,10.2348,10.2348,10.2056,10.2129,111800.0
2008-07-29 14:05:00,13.97,13.99,13.97,13.97,153800.0,10.2056,10.2202,10.2056,10.2056,153800.0
2008-07-29 14:10:00,13.97,14.0,13.97,13.99,212800.0,10.2056,10.2275,10.2056,10.2202,212800.0
2008-07-29 14:15:00,13.99,14.02,13.99,14.02,135800.0,10.2202,10.2421,10.2202,10.2421,135800.0
2008-07-29 14:20:00,14.02,14.02,13.99,14.0,397600.0,10.2421,10.2421,10.2202,10.2275,397600.0
2008-07-29 14:25:00,14.0,14.01,13.99,14.0,280200.0,10.2275,10.2348,10.2202,10.2275,280200.0
2008-07-29 14:30:00,14.0,14.01,13.99,14.01,235800.0,10.2275,10.2348,10.2202,10.2348,235800.0
2008-07-29 14:35:00,14.01,14.01,13.99,13.99,321400.0,10.2348,10.2348,10.2202,10.2202,321400.0
2008-07-29 14:40:00,14.0,14.01,13.99,14.0,347800.0,10.2275,10.2348,10.2202,10.2275,347800.0
2008-07-29 14:45:00,13.99,14.02,13.99,14.0,145400.0,10.2202,10.2421,10.2202,10.2275,145400.0
2008-07-29 14:50:00,14.0,14.05,13.99,14.04,293800.0,10.2275,10.264,10.2202,10.2567,293800.0
2008-07-29 14:55:00,14.04,14.05,14.03,14.04,142400.0,10.2567,10.264,10.2494,10.2567,142400.0
2008-07-29 15:00:00,14.04,14.04,14.01,14.01,193600.0,10.2567,10.2567,10.2348,10.2348,193600.0
2008-07-29 15:05:00,14.01,14.03,14.01,14.03,231000.0,10.2348,10.2494,10.2348,10.2494,231000.0
2008-07-29 15:10:00,14.03,14.04,13.99,14.04,350000.0,10.2494,10.2567,10.2202,10.2567,350000.0
2008-07-29 15:15:00,14.04,14.11,14.04,14.1,650000.0,10.2567,10.3079,10.2567,10.3006,650000.0
2008-07-29 15:20:00,14.09,14.1,14.06,14.1,279000.0,10.2933,10.3006,10.2713,10.3006,279000.0
2008-07-29 15:25:00,14.09,14.11,14.09,14.1,280600.0,10.2933,10.3079,10.2933,10.3006,280600.0
2008-07-29 15:30:00,14.11,14.11,14.08,14.1,425800.0,10.3079,10.3079,10.2859,10.3006,425800.0
2008-07-29 15:35:00,14.09,14.16,14.09,14.16,613600.0,10.2933,10.3444,10.2933,10.3444,613600.0
2008-07-29 15:40:00,14.16,14.17,14.11,14.12,470600.0,10.3444,10.3517,10.3079,10.3152,470600.0
2008-07-29 15:45:00,14.12,14.13,14.12,14.12,329800.0,10.3152,10.3225,10.3152,10.3152,329800.0
2008-07-29 15:50:00,14.12,14.13,14.12,14.13,455600.0,10.3152,10.3225,10.3152,10.3225,455600.0
2008-07-29 15:55:00,14.13,14.15,14.13,14.14,554000.0,10.3225,10.3371,10.3225,10.3298,554000.0
2008-07-30 09:30:00,14.18,14.22,14.13,14.2,116000.0,10.359,10.3882,10.3225,10.3736,116000.0
2008-07-30 09:35:00,14.21,14.35,14.21,14.33,180000.0,10.3809,10.4832,10.3809,10.4686,180000.0
2008-07-30 09:40:00,14.31,14.36,14.31,14.36,294600.0,10.454,10.4905,10.454,10.4905,294600.0
2008-07-30 09:45:00,14.36,14.38,14.3,14.32,221200.0,10.4905,10.5051,10.4467,10.4613,221200.0
2008-07-30 09:50:00,14.33,14.33,14.3,14.3,108400.0,10.4686,10.4686,10.4467,10.4467,108400.0
2008-07-30 09:55:00,14.31,14.36,14.31,14.34,252000.0,10.454,10.4905,10.454,10.4759,252000.0
2008-07-30 10:00:00,14.34,14.38,14.34,14.35,233200.0,10.4759,10.5051,10.4759,10.4832,233200.0
2008-07-30 10:05:00,14.35,14.36,14.33,14.35,162400.0,10.4832,10.4905,10.4686,10.4832,162400.0
2008-07-30 10:10:00,14.35,14.38,14.34,14.38,331800.0,10.4832,10.5051,10.4759,10.5051,331800.0
2008-07-30 10:15:00,14.37,14.4,14.37,14.38,226600.0,10.4978,10.5197,10.4978,10.5051,226600.0
2008-07-30 10:20:00,14.38,14.39,14.37,14.38,208600.0,10.5051,10.5124,10.4978,10.5051,208600.0
2008-07-30 10:25:00,14.39,14.4,14.33,14.34,127200.0,10.5124,10.5197,10.4686,10.4759,127200.0
2008-07-30 10:30:00,14.34,14.36,14.33,14.33,154600.0,10.4759,10.4905,10.4686,10.4686,154600.0
2008-07-30 10:35:00,14.33,14.35,14.26,14.29,310600.0,10.4686,10.4832,10.4174,10.4394,310600.0
2008-07-30 10:40:00,14.29,14.3,14.24,14.3,287000.0,10.4394,10.4467,10.4028,10.4467,287000.0
2008-07-30 10:45:00,14.3,14.37,14.3,14.34,278600.0,10.4467,10.4978,10.4467,10.4759,278600.0
2008-07-30 10:50:00,14.34,14.34,14.2,14.24,203800.0,10.4759,10.4759,10.3736,10.4028,203800.0
2008-07-30 10:55:00,14.23,14.26,14.21,14.25,151400.0,10.3955,10.4174,10.3809,10.4101,151400.0
2008-07-30 11:00:00,14.24,14.28,14.2,14.28,146000.0,10.4028,10.4321,10.3736,10.4321,146000.0
2008-07-30 11:05:00,14.28,14.29,14.25,14.28,109400.0,10.4321,10.4394,10.4101,10.4321,109400.0
2008-07-30 11:10:00,14.28,14.28,14.26,14.27,105000.0,10.4321,10.4321,10.4174,10.4247,105000.0
2008-07-30 11:15:00,14.27,14.28,14.21,14.21,222400.0,10.4247,10.4321,10.3809,10.3809,222400.0
2008-07-30 11:20:00,14.21,14.21,14.18,14.2,118800.0,10.3809,10.3809,10.359,10.3736,118800.0
2008-07-30 11:25:00,14.2,14.22,14.18,14.22,209600.0,10.3736,10.3882,10.359,10.3882,209600.0
2008-07-30 11:30:00,14.22,14.22,14.18,14.19,76000.0,10.3882,10.3882,10.359,10.3663,76000.0
2008-07-30 11:35:00,14.19,14.2,14.19,14.2,194800.0,10.3663,10.3736,10.3663,10.3736,194800.0
2008-07-30 11:40:00,14.2,14.2,14.15,14.17,173600.0,10.3736,10.3736,10.3371,10.3517,173600.0
2008-07-30 11:45:00,14.16,14.19,14.15,14.18,142200.0,10.3444,10.3663,10.3371,10.359,142200.0
2008-07-30 11:50:00,14.18,14.2,14.18,14.19,63200.0,10.359,10.3736,10.359,10.3663,63200.0
2008-07-30 11:55:00,14.19,14.2,14.17,14.17,98200.0,10.3663,10.3736,10.3517,10.3517,98200.0
2008-07-30 12:00:00,14.17,14.21,14.17,14.21,97400.0,10.3517,10.3809,10.3517,10.3809,97400.0
2008-07-30 12:05:00,14.2,14.21,14.2,14.2,81000.0,10.3736,10.3809,10.3736,10.3736,81000.0
2008-07-30 12:10:00,14.2,14.21,14.19,14.2,134600.0,10.3736,10.3809,10.3663,10.3736,134600.0
2008-07-30 12:15:00,14.2,14.2,14.19,14.19,54600.0,10.3736,10.3736,10.3663,10.3663,54600.0
2008-07-30 12:20:00,14.2,14.21,14.19,14.19,150800.0,10.3736,10.3809,10.3663,10.3663,150800.0
2008-07-30 12:25:00,14.19,14.19,14.17,14.17,98600.0,10.3663,10.3663,10.3517,10.3517,98600.0
2008-07-30 12:30:00,14.18,14.18,14.15,14.17,108200.0,10.359,10.359,10.3371,10.3517,108200.0
2008-07-30 12:35:00,14.17,14.17,14.13,14.13,133200.0,10.3517,10.3517,10.3225,10.3225,133200.0
2008-07-30 12:40:00,14.13,14.15,14.12,14.14,117000.0,10.3225,10.3371,10.3152,10.3298,117000.0
2008-07-30 12:45:00,14.15,14.15,14.09,14.11,143400.0,10.3371,10.3371,10.2933,10.3079,143400.0
2008-07-30 12:50:00,14.11,14.13,14.11,14.12,102600.0,10.3079,10.3225,10.3079,10.3152,102600.0
2008-07-30 12:55:00,14.12,14.13,14.11,14.12,72600.0,10.3152,10.3225,10.3079,10.3152,72600.0
2008-07-30 13:00:00,14.11,14.13,14.08,14.09,113800.0,10.3079,10.3225,10.2859,10.2933,113800.0
2008-07-30 13:05:00,14.08,14.09,14.06,14.08,122000.0,10.2859,10.2933,10.2713,10.2859,122000.0
2008-07-30 13:10:00,14.09,14.1,14.05,14.1,131200.0,10.2933,10.3006,10.264,10.3006,131200.0
2008-07-30 13:15:00,14.1,14.11,14.09,14.09,62800.0,10.3006,10.3079,10.2933,10.2933,62800.0
2008-07-30 13:20:00,14.1,14.14,14.09,14.13,147400.0,10.3006,10.3298,10.2933,10.3225,147400.0
2008-07-30 13:25:00,14.13,14.18,14.13,14.13,97600.0,10.3225,10.359,10.3225,10.3225,97600.0
2008-07-30 13:30:00,14.13,14.15,14.13,14.15,57000.0,10.3225,10.3371,10.3225,10.3371,57000.0
2008-07-30 13:35:00,14.15,14.18,14.13,14.14,108000.0,10.3371,10.359,10.3225,10.3298,108000.0
2008-07-30 13:40:00,14.14,14.14,14.12,14.12,160400.0,10.3298,10.3298,10.3152,10.3152,160400.0
2008-07-30 13:45:00,14.12,14.12,14.09,14.1,112800.0,10.3152,10.3152,10.2933,10.3006,112800.0
2008-07-30 13:50:00,14.1,14.1,14.05,14.05,126000.0,10.3006,10.3006,10.264,10.264,126000.0
2008-07-30 13:55:00,14.05,14.1,14.05,14.1,135200.0,10.264,10.3006,10.264,10.3006,135200.0
2008-07-30 14:00:00,14.09,14.1,14.06,14.07,174400.0,10.2933,10.3006,10.2713,10.2786,174400.0
2008-07-30 14:05:00,14.07,14.11,14.06,14.1,453600.0,10.2786,10.3079,10.2713,10.3006,453600.0
2008-07-30 14:10:00,14.1,14.11,14.1,14.11,301200.0,10.3006,10.3079,10.3006,10.3079,301200.0
2008-07-30 14:15:00,14.11,14.15,14.1,14.12,593000.0,10.3079,10.3371,10.3006,10.3152,593000.0
2008-07-30 14:20:00,14.12,14.13,14.12,14.12,98400.0,10.3152,10.3225,10.3152,10.3152,98400.0
2008-07-30 14:25:00,14.12,14.17,14.12,14.16,278000.0,10.3152,10.3517,10.3152,10.3444,278000.0
2008-07-30 14:30:00,14.15,14.24,14.15,14.22,242400.0,10.3371,10.4028,10.3371,10.3882,242400.0
2008-07-30 14:35:00,14.22,14.28,14.22,14.24,330200.0,10.3882,10.4321,10.3882,10.4028,330200.0
2008-07-30 14:40:00,14.24,14.25,14.2,14.21,226200.0,10.4028,10.4101,10.3736,10.3809,226200.0
2008-07-30 14:45:00,14.21,14.22,14.2,14.2,116400.0,10.3809,10.3882,10.3736,10.3736,116400.0
2008-07-30 14:50:00,14.2,14.22,14.2,14.22,230000.0,10.3736,10.3882,10.3736,10.3882,230000.0
2008-07-30 14:55:00,14.21,14.25,14.21,14.24,130800.0,10.3809,10.4101,10.3809,10.4028,130800.0
2008-07-30 15:00:00,14.25,14.26,14.2,14.2,133400.0,10.4101,10.4174,10.3736,10.3736,133400.0
2008-07-30 15:05:00,14.2,14.2,14.16,14.19,182800.0,10.3736,10.3736,10.3444,10.3663,182800.0
2008-07-30 15:10:00,14.19,14.2,14.17,14.19,166200.0,10.3663,10.3736,10.3517,10.3663,166200.0
2008-07-30 15:15:00,14.19,14.19,14.15,14.16,191400.0,10.3663,10.3663,10.3371,10.3444,191400.0
2008-07-30 15:20:00,14.17,14.2,14.16,14.2,145800.0,10.3517,10.3736,10.3444,10.3736,145800.0
2008-07-30 15:25:00,14.2,14.24,14.2,14.24,193800.0,10.3736,10.4028,10.3736,10.4028,193800.0
2008-07-30 15:30:00,14.24,14.29,14.24,14.27,269800.0,10.4028,10.4394,10.4028,10.4247,269800.0
2008-07-30 15:35:00,14.27,14.3,14.25,14.28,289200.0,10.4247,10.4467,10.4101,10.4321,289200.0
2008-07-30 15:40:00,14.28,14.29,14.26,14.28,226000.0,10.4321,10.4394,10.4174,10.4321,226000.0
2008-07-30 15:45:00,14.27,14.28,14.23,14.23,221000.0,10.4247,10.4321,10.3955,10.3955,221000.0
2008-07-30 15:50:00,14.23,14.24,14.18,14.18,268600.0,10.3955,10.4028,10.359,10.359,268600.0
2008-07-30 15:55:00,14.18,14.22,14.18,14.21,305600.0,10.359,10.3882,10.359,10.3809,305600.0
2008-07-31 09:30:00,14.27,14.28,14.1,14.2,260000.0,10.4247,10.4321,10.3006,10.3736,260000.0
2008-07-31 09:35:00,14.19,14.3,14.18,14.29,119400.0,10.3663,10.4467,10.359,10.4394,119400.0
2008-07-31 09:40:00,14.29,14.34,14.28,14.34,160200.0,10.4394,10.4759,10.4321,10.4759,160200.0
2008-07-31 09:45:00,14.34,14.35,14.3,14.34,164400.0,10.4759,10.4832,10.4467,10.4759,164400.0
2008-07-31 09:50:00,14.34,14.38,14.34,14.37,236000.0,10.4759,10.5051,10.4759,10.4978,236000.0
2008-07-31 09:55:00,14.37,14.37,14.24,14.28,171200.0,10.4978,10.4978,10.4028,10.4321,171200.0
2008-07-31 10:00:00,14.28,14.32,14.28,14.29,297800.0,10.4321,10.4613,10.4321,10.4394,297800.0
2008-07-31 10:05:00,14.29,14.3,14.24,14.24,150200.0,10.4394,10.4467,10.4028,10.4028,150200.0
2008-07-31 10:10:00,14.24,14.27,14.22,14.24,141000.0,10.4028,10.4247,10.3882,10.4028,141000.0
2008-07-31 10:15:00,14.25,14.31,14.24,14.27,129800.0,10.4101,10.454,10.4028,10.4247,129800.0
2008-07-31 10:20:00,14.27,14.29,14.24,14.27,138200.0,10.4247,10.4394,10.4028,10.4247,138200.0
2008-07-31 10:25:00,14.27,14.29,14.25,14.29,119000.0,10.4247,10.4394,10.4101,10.4394,119000.0
2008-07-31 10:30:00,14.28,14.3,14.26,14.27,62400.0,10.4321,10.4467,10.4174,10.4247,62400.0
2008-07-31 10:35:00,14.27,14.27,14.2,14.24,138400.0,10.4247,10.4247,10.3736,10.4028,138400.0
2008-07-31 10:40:00,14.24,14.3,14.22,14.29,103800.0,10.4028,10.4467,10.3882,10.4394,103800.0
2008-07-31 10:45:00,14.29,14.31,14.25,14.28,99800.0,10.4394,10.454,10.4101,10.4321,99800.0
2008-07-31 10:50:00,14.28,14.31,14.28,14.31,58200.0,10.4321,10.454,10.4321,10.454,58200.0
2008-07-31 10:55:00,14.31,14.34,14.29,14.34,65000.0,10.454,10.4759,10.4394,10.4759,65000.0
2008-07-31 11:00:00,14.34,14.35,14.32,14.33,60600.0,10.4759,10.4832,10.4613,10.4686,60600.0
2008-07-31 11:05:00,14.33,14.33,14.31,14.31,57200.0,10.4686,10.4686,10.454,10.454,57200.0
2008-07-31 11:10:00,14.31,14.31,14.29,14.3,43600.0,10.454,10.454,10.4394,10.4467,43600.0
2008-07-31 11:15:00,14.3,14.31,14.3,14.3,50400.0,10.4467,10.454,10.4467,10.4467,50400.0
2008-07-31 11:20:00,14.3,14.3,14.25,14.29,124200.0,10.4467,10.4467,10.4101,10.4394,124200.0
2008-07-31 11:25:00,14.29,14.29,14.24,14.24,62200.0,10.4394,10.4394,10.4028,10.4028,62200.0
2008-07-31 11:30:00,14.22,14.26,14.22,14.22,82400.0,10.3882,10.4174,10.3882,10.3882,82400.0
2008-07-31 11:35:00,14.22,14.26,14.22,14.24,71600.0,10.3882,10.4174,10.3882,10.4028,71600.0
2008-07-31 11:40:00,14.24,14.24,14.21,14.21,64400.0,10.4028,10.4028,10.3809,10.3809,64400.0
2008-07-31 11:45:00,14.22,14.22,14.19,14.2,78400.0,10.3882,10.3882,10.3663,10.3736,78400.0
2008-07-31 11:50:00,14.2,14.21,14.17,14.18,79400.0,10.3736,10.3809,10.3517,10.359,79400.0
2008-07-31 11:55:00,14.18,14.2,14.18,14.18,92200.0,10.359,10.3736,10.359,10.359,92200.0
2008-07-31 12:00:00,14.18,14.21,14.17,14.17,123400.0,10.359,10.3809,10.3517,10.3517,123400.0
2008-07-31 12:05:00,14.17,14.21,14.17,14.19,85000.0,10.3517,10.3809,10.3517,10.3663,85000.0
2008-07-31 12:10:00,14.19,14.2,14.17,14.18,330000.0,10.3663,10.3736,10.3517,10.359,330000.0
2008-07-31 12:15:00,14.18,14.19,14.18,14.18,111600.0,10.359,10.3663,10.359,10.359,111600.0
2008-07-31 12:20:00,14.19,14.22,14.18,14.22,117200.0,10.3663,10.3882,10.359,10.3882,117200.0
2008-07-31 12:25:00,14.22,14.22,14.2,14.2,88000.0,10.3882,10.3882,10.3736,10.3736,88000.0
2008-07-31 12:30:00,14.2,14.21,14.2,14.21,70600.0,10.3736,10.3809,10.3736,10.3809,70600.0
2008-07-31 12:35:00,14.21,14.24,14.21,14.24,58000.0,10.3809,10.4028,10.3809,10.4028,58000.0
2008-07-31 12:40:00,14.24,14.28,14.24,14.26,93800.0,10.4028,10.4321,10.4028,10.4174,93800.0
2008-07-31 12:45:00,14.26,14.28,14.26,14.26,47200.0,10.4174,10.4321,10.4174,10.4174,47200.0
2008-07-31 12:50:00,14.26,14.27,14.24,14.26,87600.0,10.4174,10.4247,10.4028,10.4174,87600.0
2008-07-31 12:55:00,14.26,14.26,14.21,14.23,119400.0,10.4174,10.4174,10.3809,10.3955,119400.0
2008-07-31 13:00:00,14.23,14.26,14.22,14.24,124400.0,10.3955,10.4174,10.3882,10.4028,124400.0
2008-07-31 13:05:00,14.25,14.25,14.21,14.23,66200.0,10.4101,10.4101,10.3809,10.3955,66200.0
2008-07-31 13:10:00,14.23,14.26,14.22,14.26,83200.0,10.3955,10.4174,10.3882,10.4174,83200.0
2008-07-31 13:15:00,14.26,14.28,14.26,14.28,75200.0,10.4174,10.4321,10.4174,10.4321,75200.0
2008-07-31 13:20:00,14.28,14.28,14.26,14.27,53000.0,10.4321,10.4321,10.4174,10.4247,53000.0
2008-07-31 13:25:00,14.27,14.28,14.27,14.28,50400.0,10.4247,10.4321,10.4247,10.4321,50400.0
2008-07-31 13:30:00,14.27,14.28,14.27,14.28,57600.0,10.4247,10.4321,10.4247,10.4321,57600.0
2008-07-31 13:35:00,14.28,14.28,14.25,14.27,83000.0,10.4321,10.4321,10.4101,10.4247,83000.0
2008-07-31 13:40:00,14.27,14.28,14.26,14.27,45000.0,10.4247,10.4321,10.4174,10.4247,45000.0
2008-07-31 13:45:00,14.27,14.27,14.25,14.27,60400.0,10.4247,10.4247,10.4101,10.4247,60400.0
2008-07-31 13:50:00,14.27,14.27,14.26,14.27,19000.0,10.4247,10.4247,10.4174,10.4247,19000.0
2008-07-31 13:55:00,14.26,14.27,14.24,14.24,121200.0,10.4174,10.4247,10.4028,10.4028,121200.0
2008-07-31 14:00:00,14.24,14.24,14.22,14.22,52400.0,10.4028,10.4028,10.3882,10.3882,52400.0
2008-07-31 14:05:00,14.22,14.24,14.22,14.24,97800.0,10.3882,10.4028,10.3882,10.4028,97800.0
2008-07-31 14:10:00,14.24,14.26,14.21,14.24,124400.0,10.4028,10.4174,10.3809,10.4028,124400.0
2008-07-31 14:15:00,14.24,14.29,14.24,14.28,108000.0,10.4028,10.4394,10.4028,10.4321,108000.0
2008-07-31 14:20:00,14.28,14.29,14.23,14.24,140800.0,10.4321,10.4394,10.3955,10.4028,140800.0
2008-07-31 14:25:00,14.24,14.26,14.22,14.23,58600.0,10.4028,10.4174,10.3882,10.3955,58600.0
2008-07-31 14:30:00,14.22,14.28,14.22,14.26,71600.0,10.3882,10.4321,10.3882,10.4174,71600.0
2008-07-31 14:35:00,14.26,14.31,14.24,14.31,122600.0,10.4174,10.454,10.4028,10.454,122600.0
2008-07-31 14:40:00,14.31,14.31,14.29,14.29,98600.0,10.454,10.454,10.4394,10.4394,98600.0
2008-07-31 14:45:00,14.29,14.29,14.26,14.29,101400.0,10.4394,10.4394,10.4174,10.4394,101400.0
2008-07-31 14:50:00,14.29,14.29,14.26,14.26,58400.0,10.4394,10.4394,10.4174,10.4174,58400.0
2008-07-31 14:55:00,14.26,14.3,14.26,14.27,202200.0,10.4174,10.4467,10.4174,10.4247,202200.0
2008-07-31 15:00:00,14.27,14.28,14.26,14.26,88400.0,10.4247,10.4321,10.4174,10.4174,88400.0
2008-07-31 15:05:00,14.25,14.26,14.23,14.24,102600.0,10.4101,10.4174,10.3955,10.4028,102600.0
2008-07-31 15:10:00,14.24,14.28,14.24,14.28,100000.0,10.4028,10.4321,10.4028,10.4321,100000.0
2008-07-31 15:15:00,14.28,14.28,14.24,14.26,129800.0,10.4321,10.4321,10.4028,10.4174,129800.0
2008-07-31 15:20:00,14.26,14.27,14.25,14.27,103200.0,10.4174,10.4247,10.4101,10.4247,103200.0
2008-07-31 15:25:00,14.27,14.28,14.26,14.26,84000.0,10.4247,10.4321,10.4174,10.4174,84000.0
2008-07-31 15:30:00,14.26,14.27,14.22,14.25,150000.0,10.4174,10.4247,10.3882,10.4101,150000.0
2008-07-31 15:35:00,14.25,14.27,14.21,14.21,188200.0,10.4101,10.4247,10.3809,10.3809,188200.0
2008-07-31 15:40:00,14.21,14.22,14.18,14.19,308000.0,10.3809,10.3882,10.359,10.3663,308000.0
2008-07-31 15:45:00,14.19,14.21,14.13,14.15,259000.0,10.3663,10.3809,10.3225,10.3371,259000.0
2008-07-31 15:50:00,14.16,14.17,14.12,14.12,302400.0,10.3444,10.3517,10.3152,10.3152,302400.0
2008-07-31 15:55:00,14.12,14.15,14.11,14.15,508800.0,10.3152,10.3371,10.3079,10.3371,508800.0
2008-08-01 09:30:00,14.21,14.25,14.11,14.15,200600.0,10.3809,10.4101,10.3079,10.3371,200600.0
2008-08-01 09:35:00,14.15,14.15,14.12,14.12,78200.0,10.3371,10.3371,10.3152,10.3152,78200.0
2008-08-01 09:40:00,14.12,14.12,14.06,14.08,135800.0,10.3152,10.3152,10.2713,10.2859,135800.0
2008-08-01 09:45:00,14.08,14.08,13.99,13.99,145400.0,10.2859,10.2859,10.2202,10.2202,145400.0
2008-08-01 09:50:00,13.99,14.02,13.95,13.96,162600.0,10.2202,10.2421,10.191,10.1983,162600.0
2008-08-01 09:55:00,13.96,14.0,13.94,13.99,169200.0,10.1983,10.2275,10.1837,10.2202,169200.0
2008-08-01 10:00:00,14.0,14.05,13.92,13.96,233800.0,10.2275,10.264,10.1691,10.1983,233800.0
2008-08-01 10:05:00,13.97,13.97,13.8,13.81,251000.0,10.2056,10.2056,10.0814,10.0887,251000.0
2008-08-01 10:10:00,13.8,13.9,13.8,13.9,165400.0,10.0814,10.1545,10.0814,10.1545,165400.0
2008-08-01 10:15:00,13.9,13.91,13.81,13.84,268000.0,10.1545,10.1618,10.0887,10.1106,268000.0
2008-08-01 10:20:00,13.82,13.85,13.8,13.81,163400.0,10.096,10.1179,10.0814,10.0887,163400.0
2008-08-01 10:25:00,13.81,13.91,13.8,13.9,274600.0,10.0887,10.1618,10.0814,10.1545,274600.0
2008-08-01 10:30:00,13.9,13.97,13.9,13.92,258200.0,10.1545,10.2056,10.1545,10.1691,258200.0
2008-08-01 10:35:00,13.93,13.95,13.9,13.93,145800.0,10.1764,10.191,10.1545,10.1764,145800.0
2008-08-01 10:40:00,13.93,13.96,13.87,13.88,157600.0,10.1764,10.1983,10.1325,10.1398,157600.0
2008-08-01 10:45:00,13.88,13.96,13.87,13.92,159800.0,10.1398,10.1983,10.1325,10.1691,159800.0
2008-08-01 10:50:00,13.92,13.93,13.88,13.9,79600.0,10.1691,10.1764,10.1398,10.1545,79600.0
2008-08-01 10:55:00,13.9,13.9,13.86,13.88,99000.0,10.1545,10.1545,10.1252,10.1398,99000.0
2008-08-01 11:00:00,13.88,13.9,13.88,13.88,100000.0,10.1398,10.1545,10.1398,10.1398,100000.0
2008-08-01 11:05:00,13.88,13.91,13.88,13.9,62200.0,10.1398,10.1618,10.1398,10.1545,62200.0
2008-08-01 11:10:00,13.91,13.92,13.9,13.9,94400.0,10.1618,10.1691,10.1545,10.1545,94400.0
2008-08-01 11:15:00,13.9,13.9,13.88,13.9,95600.0,10.1545,10.1545,10.1398,10.1545,95600.0
2008-08-01 11:20:00,13.9,13.9,13.86,13.87,123600.0,10.1545,10.1545,10.1252,10.1325,123600.0
2008-08-01 11:25:00,13.87,13.9,13.87,13.88,165400.0,10.1325,10.1545,10.1325,10.1398,165400.0
2008-08-01 11:30:00,13.88,13.99,13.88,13.99,167200.0,10.1398,10.2202,10.1398,10.2202,167200.0
2008-08-01 11:35:00,13.99,13.99,13.96,13.99,228400.0,10.2202,10.2202,10.1983,10.2202,228400.0
2008-08-01 11:40:00,13.98,13.99,13.96,13.99,136600.0,10.2129,10.2202,10.1983,10.2202,136600.0
2008-08-01 11:45:00,13.99,14.01,13.97,13.99,151600.0,10.2202,10.2348,10.2056,10.2202,151600.0
2008-08-01 11:50:00,13.99,14.01,13.97,13.99,188800.0,10.2202,10.2348,10.2056,10.2202,188800.0
2008-08-01 11:55:00,13.99,14.04,13.99,14.0,192200.0,10.2202,10.2567,10.2202,10.2275,192200.0
2008-08-01 12:00:00,14.0,14.01,13.93,13.93,196600.0,10.2275,10.2348,10.1764,10.1764,196600.0
2008-08-01 12:05:00,13.93,13.97,13.92,13.96,175200.0,10.1764,10.2056,10.1691,10.1983,175200.0
2008-08-01 12:10:00,13.97,13.99,13.95,13.99,98400.0,10.2056,10.2202,10.191,10.2202,98400.0
2008-08-01 12:15:00,13.99,13.99,13.94,13.95,107800.0,10.2202,10.2202,10.1837,10.191,107800.0
2008-08-01 12:20:00,13.95,13.99,13.95,13.98,127600.0,10.191,10.2202,10.191,10.2129,127600.0
2008-08-01 12:25:00,13.98,13.99,13.94,13.94,33600.0,10.2129,10.2202,10.1837,10.1837,33600.0
2008-08-01 12:30:00,13.95,13.99,13.94,13.99,85600.0,10.191,10.2202,10.1837,10.2202,85600.0
2008-08-01 12:35:00,13.99,14.02,13.96,13.96,81200.0,10.2202,10.2421,10.1983,10.1983,81200.0
2008-08-01 12:40:00,13.96,13.97,13.95,13.96,80000.0,10.1983,10.2056,10.191,10.1983,80000.0
2008-08-01 12:45:00,13.97,13.97,13.96,13.97,36600.0,10.2056,10.2056,10.1983,10.2056,36600.0
2008-08-01 12:50:00,13.97,13.99,13.95,13.98,155000.0,10.2056,10.2202,10.191,10.2129,155000.0
2008-08-01 12:55:00,13.98,14.01,13.97,14.0,171200.0,10.2129,10.2348,10.2056,10.2275,171200.0
2008-08-01 13:00:00,14.0,14.01,13.99,13.99,60600.0,10.2275,10.2348,10.2202,10.2202,60600.0
2008-08-01 13:05:00,14.0,14.04,14.0,14.02,61000.0,10.2275,10.2567,10.2275,10.2421,61000.0
2008-08-01 13:10:00,14.02,14.04,14.02,14.03,64600.0,10.2421,10.2567,10.2421,10.2494,64600.0
2008-08-01 13:15:00,14.03,14.09,14.03,14.09,150400.0,10.2494,10.2933,10.2494,10.2933,150400.0
2008-08-01 13:20:00,14.09,14.1,14.06,14.08,134400.0,10.2933,10.3006,10.2713,10.2859,134400.0
2008-08-01 13:25:00,14.08,14.11,14.08,14.08,76400.0,10.2859,10.3079,10.2859,10.2859,76400.0
2008-08-01 13:30:00,14.08,14.1,14.05,14.09,121600.0,10.2859,10.3006,10.264,10.2933,121600.0
2008-08-01 13:35:00,14.08,14.09,14.07,14.08,56200.0,10.2859,10.2933,10.2786,10.2859,56200.0
2008-08-01 13:40:00,14.08,14.09,14.06,14.07,85000.0,10.2859,10.2933,10.2713,10.2786,85000.0
2008-08-01 13:45:00,14.08,14.1,14.05,14.08,107200.0,10.2859,10.3006,10.264,10.2859,107200.0
2008-08-01 13:50:00,14.08,14.09,14.06,14.08,121200.0,10.2859,10.2933,10.2713,10.2859,121200.0
2008-08-01 13:55:00,14.08,14.09,14.06,14.08,119000.0,10.2859,10.2933,10.2713,10.2859,119000.0
2008-08-01 14:00:00,14.08,14.09,14.04,14.06,171400.0,10.2859,10.2933,10.2567,10.2713,171400.0
2008-08-01 14:05:00,14.06,14.09,14.04,14.08,138200.0,10.2713,10.2933,10.2567,10.2859,138200.0
2008-08-01 14:10:00,14.07,14.07,14.04,14.05,85200.0,10.2786,10.2786,10.2567,10.264,85200.0
2008-08-01 14:15:00,14.05,14.06,14.03,14.06,123200.0,10.264,10.2713,10.2494,10.2713,123200.0
2008-08-01 14:20:00,14.06,14.08,14.05,14.06,86200.0,10.2713,10.2859,10.264,10.2713,86200.0
2008-08-01 14:25:00,14.06,14.09,14.06,14.08,110600.0,10.2713,10.2933,10.2713,10.2859,110600.0
2008-08-01 14:30:00,14.08,14.08,14.06,14.06,79600.0,10.2859,10.2859,10.2713,10.2713,79600.0
2008-08-01 14:35:00,14.06,14.08,14.06,14.08,57600.0,10.2713,10.2859,10.2713,10.2859,57600.0
2008-08-01 14:40:00,14.07,14.08,14.04,14.07,168800.0,10.2786,10.2859,10.2567,10.2786,168800.0
2008-08-01 14:45:00,14.08,14.1,14.06,14.1,120200.0,10.2859,10.3006,10.2713,10.3006,120200.0
2008-08-01 14:50:00,14.09,14.1,14.08,14.08,53800.0,10.2933,10.3006,10.2859,10.2859,53800.0
2008-08-01 14:55:00,14.08,14.09,14.04,14.05,138800.0,10.2859,10.2933,10.2567,10.264,138800.0
2008-08-01 15:00:00,14.05,14.05,14.01,14.02,149000.0,10.264,10.264,10.2348,10.2421,149000.0
2008-08-01 15:05:00,14.03,14.04,14.01,14.02,124600.0,10.2494,10.2567,10.2348,10.2421,124600.0
2008-08-01 15:10:00,14.02,14.04,14.01,14.03,151000.0,10.2421,10.2567,10.2348,10.2494,151000.0
2008-08-01 15:15:00,14.04,14.06,14.03,14.06,93000.0,10.2567,10.2713,10.2494,10.2713,93000.0
2008-08-01 15:20:00,14.06,14.06,14.04,14.04,74800.0,10.2713,10.2713,10.2567,10.2567,74800.0
2008-08-01 15:25:00,14.04,14.08,14.04,14.06,171800.0,10.2567,10.2859,10.2567,10.2713,171800.0
2008-08-01 15:30:00,14.06,14.08,14.04,14.06,212400.0,10.2713,10.2859,10.2567,10.2713,212400.0
2008-08-01 15:35:00,14.06,14.08,14.06,14.08,142000.0,10.2713,10.2859,10.2713,10.2859,142000.0
2008-08-01 15:40:00,14.08,14.08,14.04,14.05,124000.0,10.2859,10.2859,10.2567,10.264,124000.0
2008-08-01 15:45:00,14.04,14.08,14.02,14.07,252000.0,10.2567,10.2859,10.2421,10.2786,252000.0
2008-08-01 15:50:00,14.07,14.08,14.05,14.08,199400.0,10.2786,10.2859,10.264,10.2859,199400.0
2008-08-01 15:55:00,14.07,14.08,14.01,14.02,307600.0,10.2786,10.2859,10.2348,10.2421,307600.0
2008-08-04 09:30:00,13.97,14.04,13.9,13.97,174000.0,10.2056,10.2567,10.1545,10.2056,174000.0
2008-08-04 09:35:00,13.97,14.04,13.97,13.99,88400.0,10.2056,10.2567,10.2056,10.2202,88400.0
2008-08-04 09:40:00,13.99,14.02,13.95,14.02,111600.0,10.2202,10.2421,10.191,10.2421,111600.0
2008-08-04 09:45:00,14.01,14.02,13.93,13.94,139600.0,10.2348,10.2421,10.1764,10.1837,139600.0
2008-08-04 09:50:00,13.94,13.97,13.94,13.96,95400.0,10.1837,10.2056,10.1837,10.1983,95400.0
2008-08-04 09:55:00,13.96,14.07,13.96,14.02,149800.0,10.1983,10.2786,10.1983,10.2421,149800.0
2008-08-04 10:00:00,14.02,14.04,13.98,13.99,98800.0,10.2421,10.2567,10.2129,10.2202,98800.0
2008-08-04 10:05:00,13.99,14.01,13.96,13.96,84000.0,10.2202,10.2348,10.1983,10.1983,84000.0
2008-08-04 10:10:00,13.96,13.97,13.93,13.93,91800.0,10.1983,10.2056,10.1764,10.1764,91800.0
2008-08-04 10:15:00,13.93,13.94,13.89,13.9,129200.0,10.1764,10.1837,10.1471,10.1545,129200.0
2008-08-04 10:20:00,13.9,13.93,13.9,13.9,214000.0,10.1545,10.1764,10.1545,10.1545,214000.0
2008-08-04 10:25:00,13.9,13.93,13.9,13.91,75000.0,10.1545,10.1764,10.1545,10.1618,75000.0
2008-08-04 10:30:00,13.91,13.92,13.9,13.92,120200.0,10.1618,10.1691,10.1545,10.1691,120200.0
2008-08-04 10:35:00,13.92,13.92,13.9,13.9,168600.0,10.1691,10.1691,10.1545,10.1545,168600.0
2008-08-04 10:40:00,13.9,13.92,13.9,13.9,135600.0,10.1545,10.1691,10.1545,10.1545,135600.0
2008-08-04 10:45:00,13.9,13.9,13.86,13.86,235000.0,10.1545,10.1545,10.1252,10.1252,235000.0
2008-08-04 10:50:00,13.86,13.86,13.82,13.84,200000.0,10.1252,10.1252,10.096,10.1106,200000.0
2008-08-04 10:55:00,13.84,13.85,13.82,13.82,132000.0,10.1106,10.1179,10.096,10.096,132000.0
2008-08-04 11:00:00,13.83,13.85,13.81,13.83,125600.0,10.1033,10.1179,10.0887,10.1033,125600.0
2008-08-04 11:05:00,13.83,13.86,13.81,13.86,89200.0,10.1033,10.1252,10.0887,10.1252,89200.0
2008-08-04 11:10:00,13.85,13.87,13.84,13.86,116600.0,10.1179,10.1325,10.1106,10.1252,116600.0
2008-08-04 11:15:00,13.87,13.9,13.87,13.9,177000.0,10.1325,10.1545,10.1325,10.1545,177000.0
2008-08-04 11:20:00,13.9,13.92,13.9,13.92,131600.0,10.1545,10.1691,10.1545,10.1691,131600.0
2008-08-04 11:25:00,13.92,13.97,13.92,13.95,169200.0,10.1691,10.2056,10.1691,10.191,169200.0
2008-08-04 11:30:00,13.95,14.01,13.94,13.98,191200.0,10.191,10.2348,10.1837,10.2129,191200.0
2008-08-04 11:35:00,13.98,13.98,13.92,13.95,245400.0,10.2129,10.2129,10.1691,10.191,245400.0
2008-08-04 11:40:00,13.95,13.96,13.9,13.93,279400.0,10.191,10.1983,10.1545,10.1764,279400.0
2008-08-04 11:45:00,13.93,13.96,13.93,13.95,121400.0,10.1764,10.1983,10.1764,10.191,121400.0
2008-08-04 11:50:00,13.95,13.96,13.9,13.92,150200.0,10.191,10.1983,10.1545,10.1691,150200.0
2008-08-04 11:55:00,13.92,13.95,13.92,13.95,95400.0,10.1691,10.191,10.1691,10.191,95400.0
2008-08-04 12:00:00,13.95,13.95,13.92,13.94,86200.0,10.191,10.191,10.1691,10.1837,86200.0
2008-08-04 12:05:00,13.93,13.95,13.92,13.94,117800.0,10.1764,10.191,10.1691,10.1837,117800.0
2008-08-04 12:10:00,13.94,13.99,13.9,13.92,149200.0,10.1837,10.2202,10.1545,10.1691,149200.0
2008-08-04 12:15:00,13.92,13.95,13.92,13.93,90800.0,10.1691,10.191,10.1691,10.1764,90800.0
2008-08-04 12:20:00,13.93,13.94,13.91,13.93,137600.0,10.1764,10.1837,10.1618,10.1764,137600.0
2008-08-04 12:25:00,13.93,13.96,13.92,13.95,59800.0,10.1764,10.1983,10.1691,10.191,59800.0
2008-08-04 12:30:00,13.95,13.97,13.95,13.96,118600.0,10.191,10.2056,10.191,10.1983,118600.0
2008-08-04 12:35:00,13.96,13.97,13.94,13.95,75200.0,10.1983,10.2056,10.1837,10.191,75200.0
2008-08-04 12:40:00,13.94,13.95,13.94,13.95,23600.0,10.1837,10.191,10.1837,10.191,23600.0
2008-08-04 12:45:00,13.95,13.95,13.93,13.93,32000.0,10.191,10.191,10.1764,10.1764,32000.0
2008-08-04 12:50:00,13.92,13.94,13.92,13.94,61000.0,10.1691,10.1837,10.1691,10.1837,61000.0
2008-08-04 12:55:00,13.94,13.94,13.93,13.93,26600.0,10.1837,10.1837,10.1764,10.1764,26600.0
2008-08-04 13:00:00,13.94,13.95,13.93,13.95,104200.0,10.1837,10.191,10.1764,10.191,104200.0
2008-08-04 13:05:00,13.95,13.96,13.93,13.96,67800.0,10.191,10.1983,10.1764,10.1983,67800.0
2008-08-04 13:10:00,13.96,13.97,13.95,13.96,126800.0,10.1983,10.2056,10.191,10.1983,126800.0
2008-08-04 13:15:00,13.96,13.97,13.95,13.96,75800.0,10.1983,10.2056,10.191,10.1983,75800.0
2008-08-04 13:20:00,13.96,13.97,13.94,13.97,61400.0,10.1983,10.2056,10.1837,10.2056,61400.0
2008-08-04 13:25:00,13.96,13.97,13.95,13.96,59200.0,10.1983,10.2056,10.191,10.1983,59200.0
2008-08-04 13:30:00,13.96,13.97,13.95,13.95,103800.0,10.1983,10.2056,10.191,10.191,103800.0
2008-08-04 13:35:00,13.96,13.97,13.95,13.96,86800.0,10.1983,10.2056,10.191,10.1983,86800.0
2008-08-04 13:40:00,13.97,13.98,13.96,13.97,87800.0,10.2056,10.2129,10.1983,10.2056,87800.0
2008-08-04 13:45:00,13.98,14.01,13.97,14.0,85400.0,10.2129,10.2348,10.2056,10.2275,85400.0
2008-08-04 13:50:00,14.0,14.02,13.99,13.99,69200.0,10.2275,10.2421,10.2202,10.2202,69200.0
2008-08-04 13:55:00,13.99,14.02,13.99,14.0,87800.0,10.2202,10.2421,10.2202,10.2275,87800.0
2008-08-04 14:00:00,14.0,14.01,13.97,14.0,166200.0,10.2275,10.2348,10.2056,10.2275,166200.0
2008-08-04 14:05:00,13.99,14.02,13.99,14.0,65000.0,10.2202,10.2421,10.2202,10.2275,65000.0
2008-08-04 14:10:00,14.01,14.04,14.0,14.04,70000.0,10.2348,10.2567,10.2275,10.2567,70000.0
2008-08-04 14:15:00,14.04,14.04,14.01,14.03,83000.0,10.2567,10.2567,10.2348,10.2494,83000.0
2008-08-04 14:20:00,14.03,14.05,14.03,14.04,97400.0,10.2494,10.264,10.2494,10.2567,97400.0
2008-08-04 14:25:00,14.04,14.07,14.03,14.06,84000.0,10.2567,10.2786,10.2494,10.2713,84000.0
2008-08-04 14:30:00,14.06,14.08,14.02,14.02,115600.0,10.2713,10.2859,10.2421,10.2421,115600.0
2008-08-04 14:35:00,14.02,14.04,14.02,14.02,107200.0,10.2421,10.2567,10.2421,10.2421,107200.0
2008-08-04 14:40:00,14.02,14.04,14.02,14.03,94200.0,10.2421,10.2567,10.2421,10.2494,94200.0
2008-08-04 14:45:00,14.03,14.05,14.02,14.02,58200.0,10.2494,10.264,10.2421,10.2421,58200.0
2008-08-04 14:50:00,14.02,14.04,14.0,14.04,127000.0,10.2421,10.2567,10.2275,10.2567,127000.0
2008-08-04 14:55:00,14.04,14.05,14.03,14.05,202200.0,10.2567,10.264,10.2494,10.264,202200.0
2008-08-04 15:00:00,14.06,14.06,14.05,14.05,48400.0,10.2713,10.2713,10.264,10.264,48400.0
2008-08-04 15:05:00,14.05,14.05,14.02,14.03,122600.0,10.264,10.264,10.2421,10.2494,122600.0
2008-08-04 15:10:00,14.03,14.03,14.01,14.02,54400.0,10.2494,10.2494,10.2348,10.2421,54400.0
2008-08-04 15:15:00,14.02,14.03,14.0,14.02,82000.0,10.2421,10.2494,10.2275,10.2421,82000.0
2008-08-04 15:20:00,14.02,14.02,13.97,14.01,119400.0,10.2421,10.2421,10.2056,10.2348,119400.0
2008-08-04 15:25:00,14.01,14.03,14.0,14.01,183600.0,10.2348,10.2494,10.2275,10.2348,183600.0
2008-08-04 15:30:00,14.01,14.03,14.0,14.03,123400.0,10.2348,10.2494,10.2275,10.2494,123400.0
2008-08-04 15:35:00,14.03,14.04,14.01,14.02,186800.0,10.2494,10.2567,10.2348,10.2421,186800.0
2008-08-04 15:40:00,14.02,14.02,13.94,13.96,324800.0,10.2421,10.2421,10.1837,10.1983,324800.0
2008-08-04 15:45:00,13.96,14.0,13.95,13.98,246600.0,10.1983,10.2275,10.191,10.2129,246600.0
2008-08-04 15:50:00,13.98,14.01,13.97,13.99,227000.0,10.2129,10.2348,10.2056,10.2202,227000.0
2008-08-04 15:55:00,13.99,13.99,13.96,13.97,195000.0,10.2202,10.2202,10.1983,10.2056,195000.0
2008-08-05 09:30:00,14.1,14.13,14.05,14.12,179400.0,10.3006,10.3225,10.264,10.3152,179400.0
2008-08-05 09:35:00,14.12,14.24,14.12,14.13,160600.0,10.3152,10.4028,10.3152,10.3225,160600.0
2008-08-05 09:40:00,14.13,14.2,14.12,14.19,178400.0,10.3225,10.3736,10.3152,10.3663,178400.0
2008-08-05 09:45:00,14.19,14.22,14.18,14.21,90400.0,10.3663,10.3882,10.359,10.3809,90400.0
2008-08-05 09:50:00,14.21,14.21,14.15,14.17,126800.0,10.3809,10.3809,10.3371,10.3517,126800.0
2008-08-05 09:55:00,14.17,14.19,14.15,14.17,130800.0,10.3517,10.3663,10.3371,10.3517,130800.0
2008-08-05 10:00:00,14.17,14.18,14.15,14.16,238800.0,10.3517,10.359,10.3371,10.3444,238800.0
2008-08-05 10:05:00,14.16,14.17,14.15,14.17,195000.0,10.3444,10.3517,10.3371,10.3517,195000.0
2008-08-05 10:10:00,14.18,14.2,14.15,14.18,141000.0,10.359,10.3736,10.3371,10.359,141000.0
2008-08-05 10:15:00,14.19,14.21,14.15,14.21,390000.0,10.3663,10.3809,10.3371,10.3809,390000.0
2008-08-05 10:20:00,14.21,14.25,14.2,14.24,218600.0,10.3809,10.4101,10.3736,10.4028,218600.0
2008-08-05 10:25:00,14.24,14.27,14.24,14.26,143800.0,10.4028,10.4247,10.4028,10.4174,143800.0
2008-08-05 10:30:00,14.25,14.27,14.24,14.26,120200.0,10.4101,10.4247,10.4028,10.4174,120200.0
2008-08-05 10:35:00,14.26,14.28,14.25,14.27,86600.0,10.4174,10.4321,10.4101,10.4247,86600.0
2008-08-05 10:40:00,14.27,14.34,14.27,14.32,260400.0,10.4247,10.4759,10.4247,10.4613,260400.0
2008-08-05 10:45:00,14.32,14.35,14.3,14.34,308200.0,10.4613,10.4832,10.4467,10.4759,308200.0
2008-08-05 10:50:00,14.34,14.4,14.33,14.37,290800.0,10.4759,10.5197,10.4686,10.4978,290800.0
2008-08-05 10:55:00,14.38,14.38,14.35,14.38,153600.0,10.5051,10.5051,10.4832,10.5051,153600.0
2008-08-05 11:00:00,14.38,14.4,14.37,14.4,123000.0,10.5051,10.5197,10.4978,10.5197,123000.0
2008-08-05 11:05:00,14.4,14.42,14.39,14.41,86600.0,10.5197,10.5343,10.5124,10.527,86600.0
2008-08-05 11:10:00,14.41,14.42,14.4,14.42,123000.0,10.527,10.5343,10.5197,10.5343,123000.0
2008-08-05 11:15:00,14.42,14.44,14.42,14.44,108000.0,10.5343,10.5489,10.5343,10.5489,108000.0
2008-08-05 11:20:00,14.44,14.48,14.42,14.44,163000.0,10.5489,10.5782,10.5343,10.5489,163000.0
2008-08-05 11:25:00,14.43,14.47,14.43,14.45,129000.0,10.5416,10.5709,10.5416,10.5562,129000.0
2008-08-05 11:30:00,14.45,14.47,14.44,14.44,86200.0,10.5562,10.5709,10.5489,10.5489,86200.0
2008-08-05 11:35:00,14.44,14.47,14.44,14.46,104200.0,10.5489,10.5709,10.5489,10.5636,104200.0
2008-08-05 11:40:00,14.46,14.46,14.44,14.44,79600.0,10.5636,10.5636,10.5489,10.5489,79600.0
2008-08-05 11:45:00,14.44,14.47,14.44,14.47,169000.0,10.5489,10.5709,10.5489,10.5709,169000.0
2008-08-05 11:50:00,14.47,14.5,14.46,14.5,145600.0,10.5709,10.5928,10.5636,10.5928,145600.0
2008-08-05 11:55:00,14.49,14.5,14.47,14.47,177200.0,10.5855,10.5928,10.5709,10.5709,177200.0
2008-08-05 12:00:00,14.47,14.48,14.46,14.47,113800.0,10.5709,10.5782,10.5636,10.5709,113800.0
2008-08-05 12:05:00,14.47,14.47,14.43,14.45,187800.0,10.5709,10.5709,10.5416,10.5562,187800.0
2008-08-05 12:10:00,14.45,14.49,14.45,14.49,85400.0,10.5562,10.5855,10.5562,10.5855,85400.0
2008-08-05 12:15:00,14.49,14.5,14.47,14.47,129200.0,10.5855,10.5928,10.5709,10.5709,129200.0
2008-08-05 12:20:00,14.47,14.47,14.43,14.44,143200.0,10.5709,10.5709,10.5416,10.5489,143200.0
2008-08-05 12:25:00,14.45,14.47,14.44,14.46,150600.0,10.5562,10.5709,10.5489,10.5636,150600.0
2008-08-05 12:30:00,14.47,14.47,14.45,14.45,104800.0,10.5709,10.5709,10.5562,10.5562,104800.0
2008-08-05 12:35:00,14.45,14.45,14.44,14.44,101200.0,10.5562,10.5562,10.5489,10.5489,101200.0
2008-08-05 12:40:00,14.44,14.44,14.4,14.4,160200.0,10.5489,10.5489,10.5197,10.5197,160200.0
2008-08-05 12:45:00,14.4,14.44,14.38,14.44,303200.0,10.5197,10.5489,10.5051,10.5489,303200.0
2008-08-05 12:50:00,14.43,14.45,14.43,14.44,91400.0,10.5416,10.5562,10.5416,10.5489,91400.0
2008-08-05 12:55:00,14.43,14.45,14.43,14.45,65200.0,10.5416,10.5562,10.5416,10.5562,65200.0
2008-08-05 13:00:00,14.45,14.45,14.42,14.43,101000.0,10.5562,10.5562,10.5343,10.5416,101000.0
2008-08-05 13:05:00,14.43,14.44,14.42,14.42,115000.0,10.5416,10.5489,10.5343,10.5343,115000.0
2008-08-05 13:10:00,14.42,14.43,14.42,14.42,77400.0,10.5343,10.5416,10.5343,10.5343,77400.0
2008-08-05 13:15:00,14.42,14.43,14.42,14.43,35800.0,10.5343,10.5416,10.5343,10.5416,35800.0
2008-08-05 13:20:00,14.43,14.45,14.43,14.45,92800.0,10.5416,10.5562,10.5416,10.5562,92800.0
2008-08-05 13:25:00,14.44,14.46,14.43,14.46,117200.0,10.5489,10.5636,10.5416,10.5636,117200.0
2008-08-05 13:30:00,14.46,14.47,14.44,14.46,208200.0,10.5636,10.5709,10.5489,10.5636,208200.0
2008-08-05 13:35:00,14.46,14.47,14.45,14.46,89600.0,10.5636,10.5709,10.5562,10.5636,89600.0
2008-08-05 13:40:00,14.46,14.47,14.43,14.45,204000.0,10.5636,10.5709,10.5416,10.5562,204000.0
2008-08-05 13:45:00,14.45,14.45,14.41,14.41,142200.0,10.5562,10.5562,10.527,10.527,142200.0
2008-08-05 13:50:00,14.41,14.44,14.41,14.42,96200.0,10.527,10.5489,10.527,10.5343,96200.0
2008-08-05 13:55:00,14.42,14.44,14.4,14.43,77600.0,10.5343,10.5489,10.5197,10.5416,77600.0
2008-08-05 14:00:00,14.43,14.43,14.4,14.41,132400.0,10.5416,10.5416,10.5197,10.527,132400.0
2008-08-05 14:05:00,14.4,14.43,14.4,14.4,281000.0,10.5197,10.5416,10.5197,10.5197,281000.0
2008-08-05 14:10:00,14.4,14.42,14.34,14.38,408800.0,10.5197,10.5343,10.4759,10.5051,408800.0
2008-08-05 14:15:00,14.38,14.49,14.37,14.42,358600.0,10.5051,10.5855,10.4978,10.5343,358600.0
2008-08-05 14:20:00,14.42,14.45,14.38,14.43,211600.0,10.5343,10.5562,10.5051,10.5416,211600.0
2008-08-05 14:25:00,14.43,14.49,14.4,14.49,156600.0,10.5416,10.5855,10.5197,10.5855,156600.0
2008-08-05 14:30:00,14.48,14.5,14.46,14.49,135600.0,10.5782,10.5928,10.5636,10.5855,135600.0
2008-08-05 14:35:00,14.49,14.5,14.48,14.49,116000.0,10.5855,10.5928,10.5782,10.5855,116000.0
2008-08-05 14:40:00,14.49,14.52,14.47,14.5,426000.0,10.5855,10.6074,10.5709,10.5928,426000.0
2008-08-05 14:45:00,14.5,14.52,14.49,14.51,380200.0,10.5928,10.6074,10.5855,10.6001,380200.0
2008-08-05 14:50:00,14.51,14.52,14.47,14.49,205200.0,10.6001,10.6074,10.5709,10.5855,205200.0
2008-08-05 14:55:00,14.49,14.49,14.45,14.47,190600.0,10.5855,10.5855,10.5562,10.5709,190600.0
2008-08-05 15:00:00,14.48,14.51,14.47,14.51,147400.0,10.5782,10.6001,10.5709,10.6001,147400.0
2008-08-05 15:05:00,14.51,14.51,14.47,14.47,192400.0,10.6001,10.6001,10.5709,10.5709,192400.0
2008-08-05 15:10:00,14.47,14.49,14.47,14.48,132000.0,10.5709,10.5855,10.5709,10.5782,132000.0
2008-08-05 15:15:00,14.49,14.49,14.44,14.46,204000.0,10.5855,10.5855,10.5489,10.5636,204000.0
2008-08-05 15:20:00,14.46,14.47,14.43,14.44,234000.0,10.5636,10.5709,10.5416,10.5489,234000.0
2008-08-05 15:25:00,14.44,14.45,14.42,14.43,164800.0,10.5489,10.5562,10.5343,10.5416,164800.0
2008-08-05 15:30:00,14.44,14.45,14.42,14.42,247000.0,10.5489,10.5562,10.5343,10.5343,247000.0
2008-08-05 15:35:00,14.42,14.45,14.42,14.44,419400.0,10.5343,10.5562,10.5343,10.5489,419400.0
2008-08-05 15:40:00,14.44,14.48,14.43,14.45,623400.0,10.5489,10.5782,10.5416,10.5562,623400.0
2008-08-05 15:45:00,14.45,14.49,14.44,14.49,389400.0,10.5562,10.5855,10.5489,10.5855,389400.0
2008-08-05 15:50:00,14.49,14.49,14.43,14.44,283600.0,10.5855,10.5855,10.5416,10.5489,283600.0
2008-08-05 15:55:00,14.44,14.48,14.44,14.47,460800.0,10.5489,10.5782,10.5489,10.5709,460800.0
2008-08-06 09:30:00,14.46,14.46,14.22,14.36,284800.0,10.5636,10.5636,10.3882,10.4905,284800.0
2008-08-06 09:35:00,14.36,14.38,14.2,14.22,170000.0,10.4905,10.5051,10.3736,10.3882,170000.0
2008-08-06 09:40:00,14.21,14.31,14.21,14.27,147000.0,10.3809,10.454,10.3809,10.4247,147000.0
2008-08-06 09:45:00,14.28,14.31,14.28,14.29,135400.0,10.4321,10.454,10.4321,10.4394,135400.0
2008-08-06 09:50:00,14.29,14.29,14.24,14.27,122800.0,10.4394,10.4394,10.4028,10.4247,122800.0
2008-08-06 09:55:00,14.27,14.3,14.24,14.24,132600.0,10.4247,10.4467,10.4028,10.4028,132600.0
2008-08-06 10:00:00,14.24,14.29,14.24,14.26,205600.0,10.4028,10.4394,10.4028,10.4174,205600.0
2008-08-06 10:05:00,14.26,14.28,14.25,14.27,120600.0,10.4174,10.4321,10.4101,10.4247,120600.0
2008-08-06 10:10:00,14.27,14.3,14.26,14.29,128400.0,10.4247,10.4467,10.4174,10.4394,128400.0
2008-08-06 10:15:00,14.3,14.31,14.27,14.31,109200.0,10.4467,10.454,10.4247,10.454,109200.0
2008-08-06 10:20:00,14.31,14.31,14.28,14.28,56000.0,10.454,10.454,10.4321,10.4321,56000.0
2008-08-06 10:25:00,14.28,14.28,14.25,14.26,90600.0,10.4321,10.4321,10.4101,10.4174,90600.0
2008-08-06 10:30:00,14.26,14.29,14.24,14.25,185800.0,10.4174,10.4394,10.4028,10.4101,185800.0
2008-08-06 10:35:00,14.24,14.27,14.21,14.23,164800.0,10.4028,10.4247,10.3809,10.3955,164800.0
2008-08-06 10:40:00,14.22,14.24,14.21,14.23,147400.0,10.3882,10.4028,10.3809,10.3955,147400.0
2008-08-06 10:45:00,14.23,14.26,14.2,14.25,146200.0,10.3955,10.4174,10.3736,10.4101,146200.0
2008-08-06 10:50:00,14.24,14.26,14.21,14.22,76600.0,10.4028,10.4174,10.3809,10.3882,76600.0
2008-08-06 10:55:00,14.22,14.27,14.22,14.24,86600.0,10.3882,10.4247,10.3882,10.4028,86600.0
2008-08-06 11:00:00,14.24,14.24,14.22,14.24,99800.0,10.4028,10.4028,10.3882,10.4028,99800.0
2008-08-06 11:05:00,14.24,14.26,14.22,14.22,138600.0,10.4028,10.4174,10.3882,10.3882,138600.0
2008-08-06 11:10:00,14.22,14.22,14.2,14.22,141600.0,10.3882,10.3882,10.3736,10.3882,141600.0
2008-08-06 11:15:00,14.21,14.23,14.21,14.22,112400.0,10.3809,10.3955,10.3809,10.3882,112400.0
2008-08-06 11:20:00,14.22,14.22,14.21,14.22,62600.0,10.3882,10.3882,10.3809,10.3882,62600.0
2008-08-06 11:25:00,14.22,14.29,14.21,14.28,175400.0,10.3882,10.4394,10.3809,10.4321,175400.0
2008-08-06 11:30:00,14.28,14.3,14.24,14.28,174200.0,10.4321,10.4467,10.4028,10.4321,174200.0
2008-08-06 11:35:00,14.28,14.31,14.28,14.3,143800.0,10.4321,10.454,10.4321,10.4467,143800.0
2008-08-06 11:40:00,14.29,14.35,14.29,14.33,141600.0,10.4394,10.4832,10.4394,10.4686,141600.0
2008-08-06 11:45:00,14.33,14.33,14.28,14.3,115000.0,10.4686,10.4686,10.4321,10.4467,115000.0
2008-08-06 11:50:00,14.31,14.31,14.22,14.23,328200.0,10.454,10.454,10.3882,10.3955,328200.0
2008-08-06 11:55:00,14.23,14.25,14.22,14.25,126600.0,10.3955,10.4101,10.3882,10.4101,126600.0
2008-08-06 12:00:00,14.25,14.29,14.24,14.29,138600.0,10.4101,10.4394,10.4028,10.4394,138600.0
2008-08-06 12:05:00,14.28,14.29,14.27,14.28,128000.0,10.4321,10.4394,10.4247,10.4321,128000.0
2008-08-06 12:10:00,14.28,14.28,14.26,14.27,92800.0,10.4321,10.4321,10.4174,10.4247,92800.0
2008-08-06 12:15:00,14.27,14.33,14.27,14.33,92800.0,10.4247,10.4686,10.4247,10.4686,92800.0
2008-08-06 12:20:00,14.32,14.34,14.32,14.33,87000.0,10.4613,10.4759,10.4613,10.4686,87000.0
2008-08-06 12:25:00,14.33,14.33,14.3,14.31,61400.0,10.4686,10.4686,10.4467,10.454,61400.0
2008-08-06 12:30:00,14.31,14.31,14.27,14.27,80400.0,10.454,10.454,10.4247,10.4247,80400.0
2008-08-06 12:35:00,14.27,14.28,14.26,14.27,104400.0,10.4247,10.4321,10.4174,10.4247,104400.0
2008-08-06 12:40:00,14.28,14.33,14.27,14.33,61600.0,10.4321,10.4686,10.4247,10.4686,61600.0
2008-08-06 12:45:00,14.33,14.33,14.3,14.31,176400.0,10.4686,10.4686,10.4467,10.454,176400.0
2008-08-06 12:50:00,14.31,14.31,14.29,14.3,111200.0,10.454,10.454,10.4394,10.4467,111200.0
2008-08-06 12:55:00,14.3,14.31,14.29,14.31,64000.0,10.4467,10.454,10.4394,10.454,64000.0
2008-08-06 13:00:00,14.3,14.32,14.29,14.31,205600.0,10.4467,10.4613,10.4394,10.454,205600.0
2008-08-06 13:05:00,14.31,14.34,14.31,14.34,65600.0,10.454,10.4759,10.454,10.4759,65600.0
2008-08-06 13:10:00,14.34,14.34,14.33,14.34,40200.0,10.4759,10.4759,10.4686,10.4759,40200.0
2008-08-06 13:15:00,14.34,14.38,14.34,14.37,105400.0,10.4759,10.5051,10.4759,10.4978,105400.0
2008-08-06 13:20:00,14.37,14.39,14.35,14.37,112000.0,10.4978,10.5124,10.4832,10.4978,112000.0
2008-08-06 13:25:00,14.37,14.4,14.37,14.39,46400.0,10.4978,10.5197,10.4978,10.5124,46400.0
2008-08-06 13:30:00,14.4,14.4,14.36,14.37,64800.0,10.5197,10.5197,10.4905,10.4978,64800.0
2008-08-06 13:35:00,14.37,14.37,14.35,14.36,40200.0,10.4978,10.4978,10.4832,10.4905,40200.0
2008-08-06 13:40:00,14.36,14.37,14.36,14.36,83400.0,10.4905,10.4978,10.4905,10.4905,83400.0
2008-08-06 13:45:00,14.36,14.37,14.36,14.37,66600.0,10.4905,10.4978,10.4905,10.4978,66600.0
2008-08-06 13:50:00,14.37,14.37,14.34,14.35,49400.0,10.4978,10.4978,10.4759,10.4832,49400.0
2008-08-06 13:55:00,14.35,14.37,14.34,14.36,52000.0,10.4832,10.4978,10.4759,10.4905,52000.0
2008-08-06 14:00:00,14.36,14.36,14.31,14.32,318800.0,10.4905,10.4905,10.454,10.4613,318800.0
2008-08-06 14:05:00,14.32,14.34,14.31,14.31,46400.0,10.4613,10.4759,10.454,10.454,46400.0
2008-08-06 14:10:00,14.31,14.33,14.31,14.31,46800.0,10.454,10.4686,10.454,10.454,46800.0
2008-08-06 14:15:00,14.32,14.36,14.31,14.32,103000.0,10.4613,10.4905,10.454,10.4613,103000.0
2008-08-06 14:20:00,14.33,14.38,14.32,14.37,120600.0,10.4686,10.5051,10.4613,10.4978,120600.0
2008-08-06 14:25:00,14.37,14.37,14.32,14.35,361200.0,10.4978,10.4978,10.4613,10.4832,361200.0
2008-08-06 14:30:00,14.35,14.37,14.35,14.37,52000.0,10.4832,10.4978,10.4832,10.4978,52000.0
2008-08-06 14:35:00,14.37,14.37,14.36,14.36,84000.0,10.4978,10.4978,10.4905,10.4905,84000.0
2008-08-06 14:40:00,14.37,14.38,14.35,14.38,101800.0,10.4978,10.5051,10.4832,10.5051,101800.0
2008-08-06 14:45:00,14.38,14.4,14.37,14.38,148600.0,10.5051,10.5197,10.4978,10.5051,148600.0
2008-08-06 14:50:00,14.38,14.39,14.36,14.38,344600.0,10.5051,10.5124,10.4905,10.5051,344600.0
2008-08-06 14:55:00,14.38,14.38,14.36,14.37,90200.0,10.5051,10.5051,10.4905,10.4978,90200.0
2008-08-06 15:00:00,14.37,14.39,14.36,14.38,82200.0,10.4978,10.5124,10.4905,10.5051,82200.0
2008-08-06 15:05:00,14.38,14.38,14.36,14.36,158400.0,10.5051,10.5051,10.4905,10.4905,158400.0
2008-08-06 15:10:00,14.36,14.37,14.35,14.37,190400.0,10.4905,10.4978,10.4832,10.4978,190400.0
2008-08-06 15:15:00,14.37,14.38,14.35,14.37,147200.0,10.4978,10.5051,10.4832,10.4978,147200.0
2008-08-06 15:20:00,14.37,14.39,14.36,14.37,146800.0,10.4978,10.5124,10.4905,10.4978,146800.0
2008-08-06 15:25:00,14.36,14.36,14.34,14.36,390400.0,10.4905,10.4905,10.4759,10.4905,390400.0
2008-08-06 15:30:00,14.35,14.38,14.34,14.37,158000.0,10.4832,10.5051,10.4759,10.4978,158000.0
2008-08-06 15:35:00,14.37,14.38,14.36,14.37,133200.0,10.4978,10.5051,10.4905,10.4978,133200.0
2008-08-06 15:40:00,14.37,14.39,14.36,14.38,183400.0,10.4978,10.5124,10.4905,10.5051,183400.0
2008-08-06 15:45:00,14.38,14.39,14.37,14.37,415200.0,10.5051,10.5124,10.4978,10.4978,415200.0
2008-08-06 15:50:00,14.37,14.38,14.36,14.37,412000.0,10.4978,10.5051,10.4905,10.4978,412000.0
2008-08-06 15:55:00,14.37,14.39,14.36,14.36,285800.0,10.4978,10.5124,10.4905,10.4905,285800.0
2008-08-07 09:30:00,14.24,14.24,14.13,14.19,278000.0,10.4028,10.4028,10.3225,10.3663,278000.0
2008-08-07 09:35:00,14.18,14.25,14.14,14.21,376000.0,10.359,10.4101,10.3298,10.3809,376000.0
2008-08-07 09:40:00,14.21,14.33,14.2,14.3,373800.0,10.3809,10.4686,10.3736,10.4467,373800.0
2008-08-07 09:45:00,14.28,14.31,14.24,14.26,191600.0,10.4321,10.454,10.4028,10.4174,191600.0
2008-08-07 09:50:00,14.25,14.31,14.24,14.29,423400.0,10.4101,10.454,10.4028,10.4394,423400.0
2008-08-07 09:55:00,14.29,14.29,14.26,14.29,117400.0,10.4394,10.4394,10.4174,10.4394,117400.0
2008-08-07 10:00:00,14.29,14.33,14.28,14.33,186600.0,10.4394,10.4686,10.4321,10.4686,186600.0
2008-08-07 10:05:00,14.33,14.35,14.3,14.35,196400.0,10.4686,10.4832,10.4467,10.4832,196400.0
2008-08-07 10:10:00,14.35,14.36,14.33,14.35,103800.0,10.4832,10.4905,10.4686,10.4832,103800.0
2008-08-07 10:15:00,14.35,14.4,14.35,14.4,216200.0,10.4832,10.5197,10.4832,10.5197,216200.0
2008-08-07 10:20:00,14.4,14.4,14.35,14.37,160600.0,10.5197,10.5197,10.4832,10.4978,160600.0
2008-08-07 10:25:00,14.36,14.38,14.36,14.38,102200.0,10.4905,10.5051,10.4905,10.5051,102200.0
2008-08-07 10:30:00,14.38,14.43,14.36,14.43,122200.0,10.5051,10.5416,10.4905,10.5416,122200.0
2008-08-07 10:35:00,14.43,14.43,14.38,14.41,645800.0,10.5416,10.5416,10.5051,10.527,645800.0
2008-08-07 10:40:00,14.41,14.42,14.39,14.41,254600.0,10.527,10.5343,10.5124,10.527,254600.0
2008-08-07 10:45:00,14.4,14.41,14.38,14.4,215600.0,10.5197,10.527,10.5051,10.5197,215600.0
2008-08-07 10:50:00,14.4,14.46,14.4,14.45,120400.0,10.5197,10.5636,10.5197,10.5562,120400.0
2008-08-07 10:55:00,14.45,14.47,14.42,14.46,77600.0,10.5562,10.5709,10.5343,10.5636,77600.0
2008-08-07 11:00:00,14.46,14.47,14.45,14.47,160400.0,10.5636,10.5709,10.5562,10.5709,160400.0
2008-08-07 11:05:00,14.47,14.5,14.46,14.49,118200.0,10.5709,10.5928,10.5636,10.5855,118200.0
2008-08-07 11:10:00,14.49,14.52,14.47,14.49,212000.0,10.5855,10.6074,10.5709,10.5855,212000.0
2008-08-07 11:15:00,14.49,14.5,14.44,14.44,194000.0,10.5855,10.5928,10.5489,10.5489,194000.0
2008-08-07 11:20:00,14.44,14.46,14.42,14.46,177800.0,10.5489,10.5636,10.5343,10.5636,177800.0
2008-08-07 11:25:00,14.45,14.49,14.45,14.47,109400.0,10.5562,10.5855,10.5562,10.5709,109400.0
2008-08-07 11:30:00,14.47,14.47,14.45,14.47,66800.0,10.5709,10.5709,10.5562,10.5709,66800.0
2008-08-07 11:35:00,14.48,14.5,14.47,14.47,149800.0,10.5782,10.5928,10.5709,10.5709,149800.0
2008-08-07 11:40:00,14.47,14.49,14.47,14.48,116800.0,10.5709,10.5855,10.5709,10.5782,116800.0
2008-08-07 11:45:00,14.48,14.52,14.48,14.52,698200.0,10.5782,10.6074,10.5782,10.6074,698200.0
2008-08-07 11:50:00,14.52,14.53,14.5,14.51,177000.0,10.6074,10.6147,10.5928,10.6001,177000.0
2008-08-07 11:55:00,14.52,14.55,14.49,14.55,143800.0,10.6074,10.6293,10.5855,10.6293,143800.0
2008-08-07 12:00:00,14.55,14.55,14.47,14.49,134200.0,10.6293,10.6293,10.5709,10.5855,134200.0
2008-08-07 12:05:00,14.49,14.51,14.48,14.49,67400.0,10.5855,10.6001,10.5782,10.5855,67400.0
2008-08-07 12:10:00,14.48,14.53,14.48,14.52,144200.0,10.5782,10.6147,10.5782,10.6074,144200.0
2008-08-07 12:15:00,14.52,14.56,14.52,14.52,104200.0,10.6074,10.6366,10.6074,10.6074,104200.0
2008-08-07 12:20:00,14.52,14.53,14.48,14.52,122000.0,10.6074,10.6147,10.5782,10.6074,122000.0
2008-08-07 12:25:00,14.52,14.52,14.49,14.51,102400.0,10.6074,10.6074,10.5855,10.6001,102400.0
2008-08-07 12:30:00,14.51,14.55,14.49,14.55,369000.0,10.6001,10.6293,10.5855,10.6293,369000.0
2008-08-07 12:35:00,14.55,14.57,14.54,14.56,87600.0,10.6293,10.6439,10.622,10.6366,87600.0
2008-08-07 12:40:00,14.56,14.61,14.56,14.59,256400.0,10.6366,10.6731,10.6366,10.6585,256400.0
2008-08-07 12:45:00,14.59,14.63,14.59,14.62,215000.0,10.6585,10.6877,10.6585,10.6804,215000.0
2008-08-07 12:50:00,14.62,14.63,14.6,14.6,139800.0,10.6804,10.6877,10.6658,10.6658,139800.0
2008-08-07 12:55:00,14.61,14.63,14.6,14.62,107400.0,10.6731,10.6877,10.6658,10.6804,107400.0
2008-08-07 13:00:00,14.62,14.63,14.6,14.61,133200.0,10.6804,10.6877,10.6658,10.6731,133200.0
2008-08-07 13:05:00,14.61,14.62,14.6,14.62,103400.0,10.6731,10.6804,10.6658,10.6804,103400.0
2008-08-07 13:10:00,14.62,14.65,14.62,14.63,177600.0,10.6804,10.7024,10.6804,10.6877,177600.0
2008-08-07 13:15:00,14.63,14.63,14.61,14.62,182600.0,10.6877,10.6877,10.6731,10.6804,182600.0
2008-08-07 13:20:00,14.62,14.63,14.62,14.62,69000.0,10.6804,10.6877,10.6804,10.6804,69000.0
2008-08-07 13:25:00,14.62,14.63,14.6,14.6,179800.0,10.6804,10.6877,10.6658,10.6658,179800.0
2008-08-07 13:30:00,14.6,14.61,14.56,14.56,105800.0,10.6658,10.6731,10.6366,10.6366,105800.0
2008-08-07 13:35:00,14.56,14.6,14.56,14.59,207800.0,10.6366,10.6658,10.6366,10.6585,207800.0
2008-08-07 13:40:00,14.59,14.6,14.58,14.6,102000.0,10.6585,10.6658,10.6512,10.6658,102000.0
2008-08-07 13:45:00,14.6,14.6,14.56,14.57,141600.0,10.6658,10.6658,10.6366,10.6439,141600.0
2008-08-07 13:50:00,14.57,14.59,14.57,14.58,58800.0,10.6439,10.6585,10.6439,10.6512,58800.0
2008-08-07 13:55:00,14.58,14.59,14.56,14.56,85400.0,10.6512,10.6585,10.6366,10.6366,85400.0
2008-08-07 14:00:00,14.56,14.57,14.55,14.55,74000.0,10.6366,10.6439,10.6293,10.6293,74000.0
2008-08-07 14:05:00,14.55,14.56,14.54,14.56,148400.0,10.6293,10.6366,10.622,10.6366,148400.0
2008-08-07 14:10:00,14.56,14.59,14.54,14.59,51800.0,10.6366,10.6585,10.622,10.6585,51800.0
2008-08-07 14:15:00,14.59,14.6,14.56,14.56,254200.0,10.6585,10.6658,10.6366,10.6366,254200.0
2008-08-07 14:20:00,14.57,14.58,14.54,14.55,111800.0,10.6439,10.6512,10.622,10.6293,111800.0
2008-08-07 14:25:00,14.55,14.56,14.53,14.55,127000.0,10.6293,10.6366,10.6147,10.6293,127000.0
2008-08-07 14:30:00,14.55,14.56,14.54,14.56,78400.0,10.6293,10.6366,10.622,10.6366,78400.0
2008-08-07 14:35:00,14.56,14.56,14.55,14.56,108800.0,10.6366,10.6366,10.6293,10.6366,108800.0
2008-08-07 14:40:00,14.56,14.56,14.56,14.56,67800.0,10.6366,10.6366,10.6366,10.6366,67800.0
2008-08-07 14:45:00,14.56,14.56,14.51,14.54,245200.0,10.6366,10.6366,10.6001,10.622,245200.0
2008-08-07 14:50:00,14.54,14.57,14.54,14.56,89600.0,10.622,10.6439,10.622,10.6366,89600.0
2008-08-07 14:55:00,14.56,14.56,14.53,14.53,137800.0,10.6366,10.6366,10.6147,10.6147,137800.0
2008-08-07 15:00:00,14.52,14.54,14.47,14.51,280200.0,10.6074,10.622,10.5709,10.6001,280200.0
2008-08-07 15:05:00,14.5,14.52,14.49,14.51,188400.0,10.5928,10.6074,10.5855,10.6001,188400.0
2008-08-07 15:10:00,14.51,14.52,14.5,14.52,146200.0,10.6001,10.6074,10.5928,10.6074,146200.0
2008-08-07 15:15:00,14.52,14.52,14.5,14.51,130000.0,10.6074,10.6074,10.5928,10.6001,130000.0
2008-08-07 15:20:00,14.51,14.52,14.48,14.5,239400.0,10.6001,10.6074,10.5782,10.5928,239400.0
2008-08-07 15:25:00,14.51,14.53,14.51,14.52,148400.0,10.6001,10.6147,10.6001,10.6074,148400.0
2008-08-07 15:30:00,14.52,14.54,14.47,14.48,196200.0,10.6074,10.622,10.5709,10.5782,196200.0
2008-08-07 15:35:00,14.48,14.48,14.45,14.47,199800.0,10.5782,10.5782,10.5562,10.5709,199800.0
2008-08-07 15:40:00,14.47,14.47,14.42,14.42,290200.0,10.5709,10.5709,10.5343,10.5343,290200.0
2008-08-07 15:45:00,14.42,14.42,14.38,14.39,420200.0,10.5343,10.5343,10.5051,10.5124,420200.0
2008-08-07 15:50:00,14.39,14.4,14.38,14.38,264400.0,10.5124,10.5197,10.5051,10.5051,264400.0
2008-08-07 15:55:00,14.38,14.39,14.34,14.36,286800.0,10.5051,10.5124,10.4759,10.4905,286800.0
2008-08-08 09:30:00,14.4,14.47,14.26,14.47,89800.0,10.5197,10.5709,10.4174,10.5709,89800.0
2008-08-08 09:35:00,14.47,14.56,14.47,14.54,324800.0,10.5709,10.6366,10.5709,10.622,324800.0
2008-08-08 09:40:00,14.54,14.58,14.52,14.58,103600.0,10.622,10.6512,10.6074,10.6512,103600.0
2008-08-08 09:45:00,14.57,14.59,14.49,14.5,185200.0,10.6439,10.6585,10.5855,10.5928,185200.0
2008-08-08 09:50:00,14.5,14.58,14.49,14.56,183000.0,10.5928,10.6512,10.5855,10.6366,183000.0
2008-08-08 09:55:00,14.56,14.57,14.51,14.53,144200.0,10.6366,10.6439,10.6001,10.6147,144200.0
2008-08-08 10:00:00,14.53,14.54,14.49,14.52,111600.0,10.6147,10.622,10.5855,10.6074,111600.0
2008-08-08 10:05:00,14.52,14.54,14.47,14.54,115200.0,10.6074,10.622,10.5709,10.622,115200.0
2008-08-08 10:10:00,14.54,14.56,14.53,14.53,153000.0,10.622,10.6366,10.6147,10.6147,153000.0
2008-08-08 10:15:00,14.53,14.56,14.53,14.55,428800.0,10.6147,10.6366,10.6147,10.6293,428800.0
2008-08-08 10:20:00,14.55,14.57,14.51,14.55,179600.0,10.6293,10.6439,10.6001,10.6293,179600.0
2008-08-08 10:25:00,14.55,14.56,14.52,14.55,115200.0,10.6293,10.6366,10.6074,10.6293,115200.0
2008-08-08 10:30:00,14.54,14.55,14.5,14.52,99400.0,10.622,10.6293,10.5928,10.6074,99400.0
2008-08-08 10:35:00,14.52,14.53,14.5,14.51,382400.0,10.6074,10.6147,10.5928,10.6001,382400.0
2008-08-08 10:40:00,14.52,14.54,14.49,14.53,505200.0,10.6074,10.622,10.5855,10.6147,505200.0
2008-08-08 10:45:00,14.52,14.54,14.52,14.53,102800.0,10.6074,10.622,10.6074,10.6147,102800.0
2008-08-08 10:50:00,14.53,14.54,14.51,14.52,184600.0,10.6147,10.622,10.6001,10.6074,184600.0
2008-08-08 10:55:00,14.52,14.54,14.5,14.52,553800.0,10.6074,10.622,10.5928,10.6074,553800.0
2008-08-08 11:00:00,14.52,14.53,14.45,14.45,714800.0,10.6074,10.6147,10.5562,10.5562,714800.0
2008-08-08 11:05:00,14.45,14.45,14.37,14.39,476000.0,10.5562,10.5562,10.4978,10.5124,476000.0
2008-08-08 11:10:00,14.39,14.44,14.39,14.42,115800.0,10.5124,10.5489,10.5124,10.5343,115800.0
2008-08-08 11:15:00,14.41,14.43,14.38,14.4,159000.0,10.527,10.5416,10.5051,10.5197,159000.0
2008-08-08 11:20:00,14.4,14.44,14.4,14.4,135400.0,10.5197,10.5489,10.5197,10.5197,135400.0
2008-08-08 11:25:00,14.4,14.43,14.37,14.37,164800.0,10.5197,10.5416,10.4978,10.4978,164800.0
2008-08-08 11:30:00,14.37,14.4,14.36,14.39,129600.0,10.4978,10.5197,10.4905,10.5124,129600.0
2008-08-08 11:35:00,14.39,14.4,14.38,14.38,76600.0,10.5124,10.5197,10.5051,10.5051,76600.0
2008-08-08 11:40:00,14.38,14.38,14.36,14.37,216000.0,10.5051,10.5051,10.4905,10.4978,216000.0
2008-08-08 11:45:00,14.37,14.38,14.37,14.38,61800.0,10.4978,10.5051,10.4978,10.5051,61800.0
2008-08-08 11:50:00,14.38,14.42,14.38,14.42,78600.0,10.5051,10.5343,10.5051,10.5343,78600.0
2008-08-08 11:55:00,14.42,14.43,14.36,14.37,133000.0,10.5343,10.5416,10.4905,10.4978,133000.0
2008-08-08 12:00:00,14.37,14.4,14.37,14.38,74600.0,10.4978,10.5197,10.4978,10.5051,74600.0
2008-08-08 12:05:00,14.38,14.42,14.38,14.42,62600.0,10.5051,10.5343,10.5051,10.5343,62600.0
2008-08-08 12:10:00,14.42,14.43,14.41,14.43,63600.0,10.5343,10.5416,10.527,10.5416,63600.0
2008-08-08 12:15:00,14.43,14.44,14.42,14.44,126000.0,10.5416,10.5489,10.5343,10.5489,126000.0
2008-08-08 12:20:00,14.44,14.44,14.42,14.43,91800.0,10.5489,10.5489,10.5343,10.5416,91800.0
2008-08-08 12:25:00,14.43,14.45,14.42,14.43,138400.0,10.5416,10.5562,10.5343,10.5416,138400.0
2008-08-08 12:30:00,14.43,14.44,14.41,14.42,113800.0,10.5416,10.5489,10.527,10.5343,113800.0
2008-08-08 12:35:00,14.42,14.44,14.4,14.43,76800.0,10.5343,10.5489,10.5197,10.5416,76800.0
2008-08-08 12:40:00,14.43,14.44,14.42,14.42,55600.0,10.5416,10.5489,10.5343,10.5343,55600.0
2008-08-08 12:45:00,14.42,14.42,14.4,14.42,72600.0,10.5343,10.5343,10.5197,10.5343,72600.0
2008-08-08 12:50:00,14.42,14.43,14.42,14.42,53600.0,10.5343,10.5416,10.5343,10.5343,53600.0
2008-08-08 12:55:00,14.42,14.44,14.42,14.44,45000.0,10.5343,10.5489,10.5343,10.5489,45000.0
2008-08-08 13:00:00,14.44,14.47,14.43,14.47,51400.0,10.5489,10.5709,10.5416,10.5709,51400.0
2008-08-08 13:05:00,14.47,14.47,14.46,14.46,139600.0,10.5709,10.5709,10.5636,10.5636,139600.0
2008-08-08 13:10:00,14.46,14.47,14.44,14.44,97000.0,10.5636,10.5709,10.5489,10.5489,97000.0
2008-08-08 13:15:00,14.44,14.45,14.43,14.43,46600.0,10.5489,10.5562,10.5416,10.5416,46600.0
2008-08-08 13:20:00,14.43,14.44,14.42,14.44,62600.0,10.5416,10.5489,10.5343,10.5489,62600.0
2008-08-08 13:25:00,14.44,14.49,14.44,14.47,60200.0,10.5489,10.5855,10.5489,10.5709,60200.0
2008-08-08 13:30:00,14.47,14.48,14.46,14.47,94200.0,10.5709,10.5782,10.5636,10.5709,94200.0
2008-08-08 13:35:00,14.47,14.47,14.45,14.45,107000.0,10.5709,10.5709,10.5562,10.5562,107000.0
2008-08-08 13:40:00,14.45,14.48,14.45,14.47,83800.0,10.5562,10.5782,10.5562,10.5709,83800.0
2008-08-08 13:45:00,14.46,14.48,14.45,14.46,73200.0,10.5636,10.5782,10.5562,10.5636,73200.0
2008-08-08 13:50:00,14.46,14.48,14.45,14.45,82800.0,10.5636,10.5782,10.5562,10.5562,82800.0
2008-08-08 13:55:00,14.46,14.46,14.44,14.45,70600.0,10.5636,10.5636,10.5489,10.5562,70600.0
2008-08-08 14:00:00,14.45,14.47,14.44,14.46,178600.0,10.5562,10.5709,10.5489,10.5636,178600.0
2008-08-08 14:05:00,14.46,14.46,14.45,14.45,52400.0,10.5636,10.5636,10.5562,10.5562,52400.0
2008-08-08 14:10:00,14.45,14.46,14.44,14.45,62000.0,10.5562,10.5636,10.5489,10.5562,62000.0
2008-08-08 14:15:00,14.45,14.46,14.45,14.45,76600.0,10.5562,10.5636,10.5562,10.5562,76600.0
2008-08-08 14:20:00,14.45,14.48,14.45,14.47,131800.0,10.5562,10.5782,10.5562,10.5709,131800.0
2008-08-08 14:25:00,14.47,14.48,14.46,14.47,99000.0,10.5709,10.5782,10.5636,10.5709,99000.0
2008-08-08 14:30:00,14.48,14.49,14.47,14.47,121200.0,10.5782,10.5855,10.5709,10.5709,121200.0
2008-08-08 14:35:00,14.48,14.49,14.47,14.49,45200.0,10.5782,10.5855,10.5709,10.5855,45200.0
2008-08-08 14:40:00,14.49,14.5,14.48,14.48,98200.0,10.5855,10.5928,10.5782,10.5782,98200.0
2008-08-08 14:45:00,14.48,14.51,14.48,14.51,151000.0,10.5782,10.6001,10.5782,10.6001,151000.0
2008-08-08 14:50:00,14.5,14.52,14.49,14.51,102600.0,10.5928,10.6074,10.5855,10.6001,102600.0
2008-08-08 14:55:00,14.52,14.52,14.49,14.51,142400.0,10.6074,10.6074,10.5855,10.6001,142400.0
2008-08-08 15:00:00,14.51,14.51,14.49,14.49,223200.0,10.6001,10.6001,10.5855,10.5855,223200.0
2008-08-08 15:05:00,14.49,14.51,14.49,14.5,221600.0,10.5855,10.6001,10.5855,10.5928,221600.0
2008-08-08 15:10:00,14.5,14.51,14.49,14.5,185200.0,10.5928,10.6001,10.5855,10.5928,185200.0
2008-08-08 15:15:00,14.49,14.5,14.48,14.49,195200.0,10.5855,10.5928,10.5782,10.5855,195200.0
2008-08-08 15:20:00,14.49,14.51,14.49,14.5,116000.0,10.5855,10.6001,10.5855,10.5928,116000.0
2008-08-08 15:25:00,14.51,14.51,14.5,14.51,105600.0,10.6001,10.6001,10.5928,10.6001,105600.0
2008-08-08 15:30:00,14.51,14.51,14.5,14.51,225800.0,10.6001,10.6001,10.5928,10.6001,225800.0
2008-08-08 15:35:00,14.51,14.53,14.51,14.52,201600.0,10.6001,10.6147,10.6001,10.6074,201600.0
2008-08-08 15:40:00,14.52,14.54,14.52,14.53,241800.0,10.6074,10.622,10.6074,10.6147,241800.0
2008-08-08 15:45:00,14.54,14.56,14.53,14.56,214400.0,10.622,10.6366,10.6147,10.6366,214400.0
2008-08-08 15:50:00,14.56,14.58,14.56,14.58,366800.0,10.6366,10.6512,10.6366,10.6512,366800.0
2008-08-08 15:55:00,14.58,14.58,14.55,14.55,411600.0,10.6512,10.6512,10.6293,10.6293,411600.0
2008-08-11 09:30:00,14.56,14.56,14.51,14.51,87000.0,10.6366,10.6366,10.6001,10.6001,87000.0
2008-08-11 09:35:00,14.52,14.55,14.52,14.55,55200.0,10.6074,10.6293,10.6074,10.6293,55200.0
2008-08-11 09:40:00,14.54,14.55,14.5,14.54,114400.0,10.622,10.6293,10.5928,10.622,114400.0
2008-08-11 09:45:00,14.53,14.56,14.53,14.55,188400.0,10.6147,10.6366,10.6147,10.6293,188400.0
2008-08-11 09:50:00,14.55,14.56,14.53,14.55,155000.0,10.6293,10.6366,10.6147,10.6293,155000.0
2008-08-11 09:55:00,14.55,14.59,14.54,14.56,266400.0,10.6293,10.6585,10.622,10.6366,266400.0
2008-08-11 10:00:00,14.56,14.56,14.49,14.51,381600.0,10.6366,10.6366,10.5855,10.6001,381600.0
2008-08-11 10:05:00,14.51,14.57,14.5,14.57,238200.0,10.6001,10.6439,10.5928,10.6439,238200.0
2008-08-11 10:10:00,14.56,14.59,14.51,14.52,372200.0,10.6366,10.6585,10.6001,10.6074,372200.0
2008-08-11 10:15:00,14.52,14.57,14.52,14.56,369800.0,10.6074,10.6439,10.6074,10.6366,369800.0
2008-08-11 10:20:00,14.56,14.56,14.52,14.54,314400.0,10.6366,10.6366,10.6074,10.622,314400.0
2008-08-11 10:25:00,14.54,14.55,14.5,14.51,246600.0,10.622,10.6293,10.5928,10.6001,246600.0
2008-08-11 10:30:00,14.51,14.54,14.49,14.51,159400.0,10.6001,10.622,10.5855,10.6001,159400.0
2008-08-11 10:35:00,14.51,14.52,14.49,14.51,129200.0,10.6001,10.6074,10.5855,10.6001,129200.0
2008-08-11 10:40:00,14.51,14.55,14.51,14.54,144200.0,10.6001,10.6293,10.6001,10.622,144200.0
2008-08-11 10:45:00,14.54,14.55,14.51,14.52,132400.0,10.622,10.6293,10.6001,10.6074,132400.0
2008-08-11 10:50:00,14.52,14.54,14.51,14.52,120600.0,10.6074,10.622,10.6001,10.6074,120600.0
2008-08-11 10:55:00,14.52,14.57,14.51,14.56,488800.0,10.6074,10.6439,10.6001,10.6366,488800.0
2008-08-11 11:00:00,14.57,14.63,14.55,14.62,350000.0,10.6439,10.6877,10.6293,10.6804,350000.0
2008-08-11 11:05:00,14.62,14.63,14.6,14.61,277000.0,10.6804,10.6877,10.6658,10.6731,277000.0
2008-08-11 11:10:00,14.61,14.62,14.6,14.61,156800.0,10.6731,10.6804,10.6658,10.6731,156800.0
2008-08-11 11:15:00,14.61,14.65,14.61,14.65,550400.0,10.6731,10.7024,10.6731,10.7024,550400.0
2008-08-11 11:20:00,14.65,14.65,14.6,14.62,196200.0,10.7024,10.7024,10.6658,10.6804,196200.0
2008-08-11 11:25:00,14.62,14.65,14.62,14.64,187600.0,10.6804,10.7024,10.6804,10.695,187600.0
2008-08-11 11:30:00,14.64,14.65,14.62,14.62,610400.0,10.695,10.7024,10.6804,10.6804,610400.0
2008-08-11 11:35:00,14.62,14.67,14.61,14.67,369600.0,10.6804,10.717,10.6731,10.717,369600.0
2008-08-11 11:40:00,14.67,14.68,14.63,14.68,381600.0,10.717,10.7243,10.6877,10.7243,381600.0
2008-08-11 11:45:00,14.68,14.69,14.63,14.68,359800.0,10.7243,10.7316,10.6877,10.7243,359800.0
2008-08-11 11:50:00,14.68,14.75,14.67,14.74,424800.0,10.7243,10.7754,10.717,10.7681,424800.0
2008-08-11 11:55:00,14.74,14.76,14.74,14.76,556200.0,10.7681,10.7827,10.7681,10.7827,556200.0
2008-08-11 12:00:00,14.76,14.83,14.76,14.81,361600.0,10.7827,10.8338,10.7827,10.8192,361600.0
2008-08-11 12:05:00,14.81,14.82,14.78,14.82,221800.0,10.8192,10.8265,10.7973,10.8265,221800.0
2008-08-11 12:10:00,14.82,14.86,14.82,14.86,151800.0,10.8265,10.8558,10.8265,10.8558,151800.0
2008-08-11 12:15:00,14.86,14.88,14.85,14.87,158400.0,10.8558,10.8704,10.8485,10.8631,158400.0
2008-08-11 12:20:00,14.87,14.9,14.87,14.9,150800.0,10.8631,10.885,10.8631,10.885,150800.0
2008-08-11 12:25:00,14.9,14.95,14.88,14.95,405000.0,10.885,10.9215,10.8704,10.9215,405000.0
2008-08-11 12:30:00,14.95,14.95,14.93,14.94,276200.0,10.9215,10.9215,10.9069,10.9142,276200.0
2008-08-11 12:35:00,14.94,14.95,14.93,14.95,257200.0,10.9142,10.9215,10.9069,10.9215,257200.0
2008-08-11 12:40:00,14.95,14.95,14.93,14.94,229800.0,10.9215,10.9215,10.9069,10.9142,229800.0
2008-08-11 12:45:00,14.95,14.95,14.93,14.95,273800.0,10.9215,10.9215,10.9069,10.9215,273800.0
2008-08-11 12:50:00,14.94,14.95,14.88,14.94,320400.0,10.9142,10.9215,10.8704,10.9142,320400.0
2008-08-11 12:55:00,14.94,14.95,14.92,14.94,273200.0,10.9142,10.9215,10.8996,10.9142,273200.0
2008-08-11 13:00:00,14.94,14.95,14.93,14.94,190200.0,10.9142,10.9215,10.9069,10.9142,190200.0
2008-08-11 13:05:00,14.95,14.96,14.93,14.96,178200.0,10.9215,10.9288,10.9069,10.9288,178200.0
2008-08-11 13:10:00,14.96,14.99,14.95,14.97,451800.0,10.9288,10.9507,10.9215,10.9361,451800.0
2008-08-11 13:15:00,14.97,14.99,14.97,14.99,278600.0,10.9361,10.9507,10.9361,10.9507,278600.0
2008-08-11 13:20:00,14.99,14.99,14.97,14.98,231800.0,10.9507,10.9507,10.9361,10.9434,231800.0
2008-08-11 13:25:00,14.98,14.99,14.97,14.99,364400.0,10.9434,10.9507,10.9361,10.9507,364400.0
2008-08-11 13:30:00,14.99,14.99,14.99,14.99,252200.0,10.9507,10.9507,10.9507,10.9507,252200.0
2008-08-11 13:35:00,14.99,14.99,14.97,14.97,516000.0,10.9507,10.9507,10.9361,10.9361,516000.0
2008-08-11 13:40:00,14.97,14.99,14.97,14.99,211800.0,10.9361,10.9507,10.9361,10.9507,211800.0
2008-08-11 13:45:00,14.98,15.0,14.98,15.0,321400.0,10.9434,10.958,10.9434,10.958,321400.0
2008-08-11 13:50:00,15.0,15.0,14.99,14.99,433000.0,10.958,10.958,10.9507,10.9507,433000.0
2008-08-11 13:55:00,14.99,15.0,14.99,14.99,474000.0,10.9507,10.958,10.9507,10.9507,474000.0
2008-08-11 14:00:00,14.99,15.0,14.97,14.99,343000.0,10.9507,10.958,10.9361,10.9507,343000.0
2008-08-11 14:05:00,14.99,14.99,14.99,14.99,312200.0,10.9507,10.9507,10.9507,10.9507,312200.0
2008-08-11 14:10:00,14.99,14.99,14.97,14.99,250800.0,10.9507,10.9507,10.9361,10.9507,250800.0
2008-08-11 14:15:00,14.99,14.99,14.97,14.97,128800.0,10.9507,10.9507,10.9361,10.9361,128800.0
2008-08-11 14:20:00,14.97,14.99,14.95,14.97,414000.0,10.9361,10.9507,10.9215,10.9361,414000.0
2008-08-11 14:25:00,14.97,14.99,14.97,14.97,283400.0,10.9361,10.9507,10.9361,10.9361,283400.0
2008-08-11 14:30:00,14.97,14.97,14.95,14.96,350200.0,10.9361,10.9361,10.9215,10.9288,350200.0
2008-08-11 14:35:00,14.96,14.96,14.91,14.96,545800.0,10.9288,10.9288,10.8923,10.9288,545800.0
2008-08-11 14:40:00,14.96,14.96,14.94,14.95,624200.0,10.9288,10.9288,10.9142,10.9215,624200.0
2008-08-11 14:45:00,14.95,14.96,14.91,14.93,1001000.0,10.9215,10.9288,10.8923,10.9069,1001000.0
2008-08-11 14:50:00,14.93,14.94,14.9,14.91,263800.0,10.9069,10.9142,10.885,10.8923,263800.0
2008-08-11 14:55:00,14.91,14.96,14.9,14.96,400200.0,10.8923,10.9288,10.885,10.9288,400200.0
2008-08-11 15:00:00,14.96,14.99,14.96,14.99,488800.0,10.9288,10.9507,10.9288,10.9507,488800.0
2008-08-11 15:05:00,14.99,14.99,14.97,14.97,408400.0,10.9507,10.9507,10.9361,10.9361,408400.0
2008-08-11 15:10:00,14.97,14.99,14.97,14.99,390600.0,10.9361,10.9507,10.9361,10.9507,390600.0
2008-08-11 15:15:00,14.99,15.0,14.99,14.99,643600.0,10.9507,10.958,10.9507,10.9507,643600.0
2008-08-11 15:20:00,14.99,15.04,14.99,15.03,1239800.0,10.9507,10.9873,10.9507,10.98,1239800.0
2008-08-11 15:25:00,15.03,15.09,15.02,15.06,1173200.0,10.98,11.0238,10.9727,11.0019,1173200.0
2008-08-11 15:30:00,15.06,15.06,14.98,14.99,638600.0,11.0019,11.0019,10.9434,10.9507,638600.0
2008-08-11 15:35:00,14.99,15.0,14.97,15.0,592800.0,10.9507,10.958,10.9361,10.958,592800.0
2008-08-11 15:40:00,14.99,15.05,14.99,15.05,596200.0,10.9507,10.9946,10.9507,10.9946,596200.0
2008-08-11 15:45:00,15.05,15.09,15.03,15.08,543800.0,10.9946,11.0238,10.98,11.0165,543800.0
2008-08-11 15:50:00,15.09,15.13,15.08,15.13,768400.0,11.0238,11.053,11.0165,11.053,768400.0
2008-08-11 15:55:00,15.13,15.15,15.12,15.15,955000.0,11.053,11.0676,11.0457,11.0676,955000.0
2008-08-12 09:30:00,15.05,15.15,14.94,15.15,322400.0,10.9946,11.0676,10.9142,11.0676,322400.0
2008-08-12 09:35:00,15.15,15.15,15.02,15.04,642800.0,11.0676,11.0676,10.9727,10.9873,642800.0
2008-08-12 09:40:00,15.04,15.13,15.01,15.12,152200.0,10.9873,11.053,10.9653,11.0457,152200.0
2008-08-12 09:45:00,15.12,15.13,15.07,15.08,359000.0,11.0457,11.053,11.0092,11.0165,359000.0
2008-08-12 09:50:00,15.08,15.15,15.02,15.02,486200.0,11.0165,11.0676,10.9727,10.9727,486200.0
2008-08-12 09:55:00,15.02,15.12,15.0,15.12,238200.0,10.9727,11.0457,10.958,11.0457,238200.0
2008-08-12 10:00:00,15.12,15.13,15.1,15.13,334000.0,11.0457,11.053,11.0311,11.053,334000.0
2008-08-12 10:05:00,15.13,15.15,15.11,15.12,364400.0,11.053,11.0676,11.0384,11.0457,364400.0
2008-08-12 10:10:00,15.11,15.14,15.08,15.13,217800.0,11.0384,11.0603,11.0165,11.053,217800.0
2008-08-12 10:15:00,15.13,15.13,15.08,15.09,243600.0,11.053,11.053,11.0165,11.0238,243600.0
2008-08-12 10:20:00,15.09,15.1,15.06,15.06,231000.0,11.0238,11.0311,11.0019,11.0019,231000.0
2008-08-12 10:25:00,15.06,15.06,15.04,15.04,365400.0,11.0019,11.0019,10.9873,10.9873,365400.0
2008-08-12 10:30:00,15.04,15.1,15.03,15.1,416400.0,10.9873,11.0311,10.98,11.0311,416400.0
2008-08-12 10:35:00,15.1,15.1,14.95,15.04,804400.0,11.0311,11.0311,10.9215,10.9873,804400.0
2008-08-12 10:40:00,15.04,15.09,15.02,15.09,283800.0,10.9873,11.0238,10.9727,11.0238,283800.0
2008-08-12 10:45:00,15.1,15.1,15.06,15.09,594000.0,11.0311,11.0311,11.0019,11.0238,594000.0
2008-08-12 10:50:00,15.09,15.13,15.07,15.12,337600.0,11.0238,11.053,11.0092,11.0457,337600.0
2008-08-12 10:55:00,15.13,15.2,15.13,15.17,361600.0,11.053,11.1041,11.053,11.0822,361600.0
2008-08-12 11:00:00,15.17,15.19,15.12,15.13,298200.0,11.0822,11.0968,11.0457,11.053,298200.0
2008-08-12 11:05:00,15.13,15.18,15.12,15.14,293200.0,11.053,11.0895,11.0457,11.0603,293200.0
2008-08-12 11:10:00,15.15,15.21,15.13,15.2,402800.0,11.0676,11.1115,11.053,11.1041,402800.0
2008-08-12 11:15:00,15.19,15.24,15.17,15.23,184400.0,11.0968,11.1334,11.0822,11.1261,184400.0
2008-08-12 11:20:00,15.23,15.25,15.22,15.25,256400.0,11.1261,11.1407,11.1188,11.1407,256400.0
2008-08-12 11:25:00,15.25,15.29,15.24,15.29,272600.0,11.1407,11.1699,11.1334,11.1699,272600.0
2008-08-12 11:30:00,15.29,15.31,15.28,15.29,207600.0,11.1699,11.1845,11.1626,11.1699,207600.0
2008-08-12 11:35:00,15.29,15.29,15.26,15.27,185400.0,11.1699,11.1699,11.148,11.1553,185400.0
2008-08-12 11:40:00,15.27,15.29,15.26,15.26,85600.0,11.1553,11.1699,11.148,11.148,85600.0
2008-08-12 11:45:00,15.26,15.27,15.22,15.24,205400.0,11.148,11.1553,11.1188,11.1334,205400.0
2008-08-12 11:50:00,15.24,15.25,15.21,15.25,165000.0,11.1334,11.1407,11.1115,11.1407,165000.0
2008-08-12 11:55:00,15.24,15.28,15.24,15.27,168000.0,11.1334,11.1626,11.1334,11.1553,168000.0
2008-08-12 12:00:00,15.27,15.27,15.24,15.25,166600.0,11.1553,11.1553,11.1334,11.1407,166600.0
2008-08-12 12:05:00,15.25,15.26,15.2,15.2,339200.0,11.1407,11.148,11.1041,11.1041,339200.0
2008-08-12 12:10:00,15.2,15.21,15.18,15.18,141800.0,11.1041,11.1115,11.0895,11.0895,141800.0
2008-08-12 12:15:00,15.18,15.2,15.17,15.2,142200.0,11.0895,11.1041,11.0822,11.1041,142200.0
2008-08-12 12:20:00,15.2,15.2,15.17,15.18,102800.0,11.1041,11.1041,11.0822,11.0895,102800.0
2008-08-12 12:25:00,15.17,15.2,15.16,15.18,87600.0,11.0822,11.1041,11.0749,11.0895,87600.0
2008-08-12 12:30:00,15.19,15.21,15.18,15.18,84600.0,11.0968,11.1115,11.0895,11.0895,84600.0
2008-08-12 12:35:00,15.19,15.19,15.13,15.15,129800.0,11.0968,11.0968,11.053,11.0676,129800.0
2008-08-12 12:40:00,15.15,15.17,15.13,15.15,103600.0,11.0676,11.0822,11.053,11.0676,103600.0
2008-08-12 12:45:00,15.15,15.17,15.13,15.16,114800.0,11.0676,11.0822,11.053,11.0749,114800.0
2008-08-12 12:50:00,15.16,15.22,15.15,15.22,71200.0,11.0749,11.1188,11.0676,11.1188,71200.0
2008-08-12 12:55:00,15.21,15.24,15.2,15.24,59400.0,11.1115,11.1334,11.1041,11.1334,59400.0
2008-08-12 13:00:00,15.24,15.24,15.21,15.22,102000.0,11.1334,11.1334,11.1115,11.1188,102000.0
2008-08-12 13:05:00,15.21,15.24,15.18,15.22,157600.0,11.1115,11.1334,11.0895,11.1188,157600.0
2008-08-12 13:10:00,15.22,15.24,15.22,15.22,147400.0,11.1188,11.1334,11.1188,11.1188,147400.0
2008-08-12 13:15:00,15.22,15.25,15.22,15.24,84600.0,11.1188,11.1407,11.1188,11.1334,84600.0
2008-08-12 13:20:00,15.24,15.29,15.24,15.28,107600.0,11.1334,11.1699,11.1334,11.1626,107600.0
2008-08-12 13:25:00,15.29,15.31,15.27,15.29,138000.0,11.1699,11.1845,11.1553,11.1699,138000.0
2008-08-12 13:30:00,15.29,15.3,15.28,15.3,116200.0,11.1699,11.1772,11.1626,11.1772,116200.0
2008-08-12 13:35:00,15.3,15.3,15.27,15.28,77400.0,11.1772,11.1772,11.1553,11.1626,77400.0
2008-08-12 13:40:00,15.27,15.29,15.26,15.29,121800.0,11.1553,11.1699,11.148,11.1699,121800.0
2008-08-12 13:45:00,15.29,15.3,15.28,15.3,102000.0,11.1699,11.1772,11.1626,11.1772,102000.0
2008-08-12 13:50:00,15.3,15.31,15.28,15.3,132600.0,11.1772,11.1845,11.1626,11.1772,132600.0
2008-08-12 13:55:00,15.3,15.31,15.27,15.31,163600.0,11.1772,11.1845,11.1553,11.1845,163600.0
2008-08-12 14:00:00,15.31,15.31,15.27,15.28,232200.0,11.1845,11.1845,11.1553,11.1626,232200.0
2008-08-12 14:05:00,15.28,15.29,15.24,15.26,121000.0,11.1626,11.1699,11.1334,11.148,121000.0
2008-08-12 14:10:00,15.26,15.29,15.23,15.29,110200.0,11.148,11.1699,11.1261,11.1699,110200.0
2008-08-12 14:15:00,15.28,15.29,15.24,15.25,185000.0,11.1626,11.1699,11.1334,11.1407,185000.0
2008-08-12 14:20:00,15.25,15.26,15.22,15.24,208000.0,11.1407,11.148,11.1188,11.1334,208000.0
2008-08-12 14:25:00,15.24,15.28,15.24,15.26,129400.0,11.1334,11.1626,11.1334,11.148,129400.0
2008-08-12 14:30:00,15.26,15.28,15.25,15.28,70400.0,11.148,11.1626,11.1407,11.1626,70400.0
2008-08-12 14:35:00,15.28,15.3,15.28,15.29,53800.0,11.1626,11.1772,11.1626,11.1699,53800.0
2008-08-12 14:40:00,15.29,15.29,15.27,15.28,61400.0,11.1699,11.1699,11.1553,11.1626,61400.0
2008-08-12 14:45:00,15.28,15.3,15.27,15.28,102800.0,11.1626,11.1772,11.1553,11.1626,102800.0
2008-08-12 14:50:00,15.28,15.29,15.26,15.26,164200.0,11.1626,11.1699,11.148,11.148,164200.0
2008-08-12 14:55:00,15.26,15.27,15.24,15.24,204000.0,11.148,11.1553,11.1334,11.1334,204000.0
2008-08-12 15:00:00,15.24,15.25,15.21,15.22,244400.0,11.1334,11.1407,11.1115,11.1188,244400.0
2008-08-12 15:05:00,15.22,15.24,15.21,15.22,229400.0,11.1188,11.1334,11.1115,11.1188,229400.0
2008-08-12 15:10:00,15.22,15.24,15.19,15.21,276000.0,11.1188,11.1334,11.0968,11.1115,276000.0
2008-08-12 15:15:00,15.21,15.21,15.17,15.19,332000.0,11.1115,11.1115,11.0822,11.0968,332000.0
2008-08-12 15:20:00,15.2,15.21,15.18,15.2,217000.0,11.1041,11.1115,11.0895,11.1041,217000.0
2008-08-12 15:25:00,15.21,15.24,15.19,15.2,308000.0,11.1115,11.1334,11.0968,11.1041,308000.0
2008-08-12 15:30:00,15.21,15.21,15.15,15.15,337200.0,11.1115,11.1115,11.0676,11.0676,337200.0
2008-08-12 15:35:00,15.15,15.19,15.15,15.18,391000.0,11.0676,11.0968,11.0676,11.0895,391000.0
2008-08-12 15:40:00,15.18,15.22,15.17,15.19,402200.0,11.0895,11.1188,11.0822,11.0968,402200.0
2008-08-12 15:45:00,15.2,15.22,15.18,15.21,435800.0,11.1041,11.1188,11.0895,11.1115,435800.0
2008-08-12 15:50:00,15.21,15.21,15.17,15.19,496000.0,11.1115,11.1115,11.0822,11.0968,496000.0
2008-08-12 15:55:00,15.18,15.19,15.17,15.19,422800.0,11.0895,11.0968,11.0822,11.0968,422800.0
2008-08-13 09:30:00,15.1,15.27,14.36,14.91,399800.0,11.0647,11.1892,10.5224,10.9254,399800.0
2008-08-13 09:35:00,14.87,15.0,14.85,14.98,229400.0,10.8961,10.9914,10.8815,10.9767,229400.0
2008-08-13 09:40:00,14.97,14.99,14.88,14.9,162600.0,10.9694,10.9841,10.9035,10.9181,162600.0
2008-08-13 09:45:00,14.9,14.92,14.87,14.88,176600.0,10.9181,10.9328,10.8961,10.9035,176600.0
2008-08-13 09:50:00,14.88,14.89,14.87,14.88,242200.0,10.9035,10.9108,10.8961,10.9035,242200.0
2008-08-13 09:55:00,14.88,14.89,14.83,14.85,243000.0,10.9035,10.9108,10.8668,10.8815,243000.0
2008-08-13 10:00:00,14.85,14.88,14.83,14.86,294400.0,10.8815,10.9035,10.8668,10.8888,294400.0
2008-08-13 10:05:00,14.86,14.87,14.84,14.87,287000.0,10.8888,10.8961,10.8742,10.8961,287000.0
2008-08-13 10:10:00,14.87,14.9,14.85,14.86,172200.0,10.8961,10.9181,10.8815,10.8888,172200.0
2008-08-13 10:15:00,14.87,14.9,14.86,14.87,122400.0,10.8961,10.9181,10.8888,10.8961,122400.0
2008-08-13 10:20:00,14.87,14.91,14.87,14.9,113800.0,10.8961,10.9254,10.8961,10.9181,113800.0
2008-08-13 10:25:00,14.9,14.9,14.87,14.87,123600.0,10.9181,10.9181,10.8961,10.8961,123600.0
2008-08-13 10:30:00,14.87,14.9,14.86,14.87,278000.0,10.8961,10.9181,10.8888,10.8961,278000.0
2008-08-13 10:35:00,14.86,14.88,14.83,14.84,283600.0,10.8888,10.9035,10.8668,10.8742,283600.0
2008-08-13 10:40:00,14.85,14.86,14.76,14.76,310800.0,10.8815,10.8888,10.8155,10.8155,310800.0
2008-08-13 10:45:00,14.76,14.77,14.75,14.76,300600.0,10.8155,10.8229,10.8082,10.8155,300600.0
2008-08-13 10:50:00,14.76,14.77,14.75,14.76,207200.0,10.8155,10.8229,10.8082,10.8155,207200.0
2008-08-13 10:55:00,14.75,14.77,14.74,14.77,151800.0,10.8082,10.8229,10.8009,10.8229,151800.0
2008-08-13 11:00:00,14.77,14.78,14.73,14.74,364800.0,10.8229,10.8302,10.7935,10.8009,364800.0
2008-08-13 11:05:00,14.74,14.74,14.7,14.7,386200.0,10.8009,10.8009,10.7716,10.7716,386200.0
2008-08-13 11:10:00,14.7,14.7,14.64,14.65,432200.0,10.7716,10.7716,10.7276,10.7349,432200.0
2008-08-13 11:15:00,14.64,14.69,14.64,14.68,265200.0,10.7276,10.7642,10.7276,10.7569,265200.0
2008-08-13 11:20:00,14.68,14.68,14.65,14.65,183800.0,10.7569,10.7569,10.7349,10.7349,183800.0
2008-08-13 11:25:00,14.65,14.69,14.63,14.68,284800.0,10.7349,10.7642,10.7203,10.7569,284800.0
2008-08-13 11:30:00,14.67,14.68,14.65,14.68,171400.0,10.7496,10.7569,10.7349,10.7569,171400.0
2008-08-13 11:35:00,14.68,14.7,14.67,14.68,136600.0,10.7569,10.7716,10.7496,10.7569,136600.0
2008-08-13 11:40:00,14.69,14.7,14.65,14.65,120600.0,10.7642,10.7716,10.7349,10.7349,120600.0
2008-08-13 11:45:00,14.66,14.69,14.65,14.69,86200.0,10.7423,10.7642,10.7349,10.7642,86200.0
2008-08-13 11:50:00,14.69,14.71,14.69,14.7,131000.0,10.7642,10.7789,10.7642,10.7716,131000.0
2008-08-13 11:55:00,14.7,14.72,14.69,14.72,124400.0,10.7716,10.7862,10.7642,10.7862,124400.0
2008-08-13 12:00:00,14.72,14.77,14.71,14.74,222800.0,10.7862,10.8229,10.7789,10.8009,222800.0
2008-08-13 12:05:00,14.74,14.74,14.71,14.71,179000.0,10.8009,10.8009,10.7789,10.7789,179000.0
2008-08-13 12:10:00,14.71,14.74,14.71,14.71,293000.0,10.7789,10.8009,10.7789,10.7789,293000.0
2008-08-13 12:15:00,14.71,14.71,14.7,14.7,151600.0,10.7789,10.7789,10.7716,10.7716,151600.0
2008-08-13 12:20:00,14.7,14.71,14.69,14.71,163800.0,10.7716,10.7789,10.7642,10.7789,163800.0
2008-08-13 12:25:00,14.71,14.73,14.7,14.72,76800.0,10.7789,10.7935,10.7716,10.7862,76800.0
2008-08-13 12:30:00,14.72,14.79,14.72,14.78,131400.0,10.7862,10.8375,10.7862,10.8302,131400.0
2008-08-13 12:35:00,14.78,14.79,14.76,14.76,82400.0,10.8302,10.8375,10.8155,10.8155,82400.0
2008-08-13 12:40:00,14.76,14.79,14.76,14.77,95200.0,10.8155,10.8375,10.8155,10.8229,95200.0
2008-08-13 12:45:00,14.77,14.77,14.73,14.73,89000.0,10.8229,10.8229,10.7935,10.7935,89000.0
2008-08-13 12:50:00,14.73,14.74,14.71,14.72,101800.0,10.7935,10.8009,10.7789,10.7862,101800.0
2008-08-13 12:55:00,14.71,14.73,14.71,14.72,110200.0,10.7789,10.7935,10.7789,10.7862,110200.0
2008-08-13 13:00:00,14.73,14.74,14.72,14.74,108600.0,10.7935,10.8009,10.7862,10.8009,108600.0
2008-08-13 13:05:00,14.74,14.75,14.73,14.74,115200.0,10.8009,10.8082,10.7935,10.8009,115200.0
2008-08-13 13:10:00,14.73,14.74,14.72,14.74,128400.0,10.7935,10.8009,10.7862,10.8009,128400.0
2008-08-13 13:15:00,14.74,14.76,14.73,14.76,135000.0,10.8009,10.8155,10.7935,10.8155,135000.0
2008-08-13 13:20:00,14.76,14.76,14.73,14.75,138800.0,10.8155,10.8155,10.7935,10.8082,138800.0
2008-08-13 13:25:00,14.75,14.76,14.74,14.74,109200.0,10.8082,10.8155,10.8009,10.8009,109200.0
2008-08-13 13:30:00,14.75,14.8,14.74,14.77,206000.0,10.8082,10.8448,10.8009,10.8229,206000.0
2008-08-13 13:35:00,14.76,14.79,14.76,14.78,111000.0,10.8155,10.8375,10.8155,10.8302,111000.0
2008-08-13 13:40:00,14.78,14.83,14.78,14.81,210000.0,10.8302,10.8668,10.8302,10.8522,210000.0
2008-08-13 13:45:00,14.81,14.81,14.75,14.76,133400.0,10.8522,10.8522,10.8082,10.8155,133400.0
2008-08-13 13:50:00,14.76,14.77,14.74,14.77,161000.0,10.8155,10.8229,10.8009,10.8229,161000.0
2008-08-13 13:55:00,14.77,14.83,14.76,14.8,169600.0,10.8229,10.8668,10.8155,10.8448,169600.0
2008-08-13 14:00:00,14.79,14.85,14.78,14.81,186600.0,10.8375,10.8815,10.8302,10.8522,186600.0
2008-08-13 14:05:00,14.81,14.83,14.8,14.81,143600.0,10.8522,10.8668,10.8448,10.8522,143600.0
2008-08-13 14:10:00,14.81,14.83,14.79,14.81,98000.0,10.8522,10.8668,10.8375,10.8522,98000.0
2008-08-13 14:15:00,14.81,14.83,14.81,14.83,92200.0,10.8522,10.8668,10.8522,10.8668,92200.0
2008-08-13 14:20:00,14.84,14.85,14.81,14.84,91000.0,10.8742,10.8815,10.8522,10.8742,91000.0
2008-08-13 14:25:00,14.84,14.87,14.83,14.87,263800.0,10.8742,10.8961,10.8668,10.8961,263800.0
2008-08-13 14:30:00,14.87,14.9,14.87,14.89,157800.0,10.8961,10.9181,10.8961,10.9108,157800.0
2008-08-13 14:35:00,14.88,14.9,14.88,14.88,119000.0,10.9035,10.9181,10.9035,10.9035,119000.0
2008-08-13 14:40:00,14.88,14.93,14.88,14.93,190200.0,10.9035,10.9401,10.9035,10.9401,190200.0
2008-08-13 14:45:00,14.93,14.97,14.92,14.95,223600.0,10.9401,10.9694,10.9328,10.9548,223600.0
2008-08-13 14:50:00,14.95,14.96,14.93,14.93,214200.0,10.9548,10.9621,10.9401,10.9401,214200.0
2008-08-13 14:55:00,14.94,14.99,14.92,14.97,185400.0,10.9474,10.9841,10.9328,10.9694,185400.0
2008-08-13 15:00:00,14.97,14.99,14.95,14.96,271000.0,10.9694,10.9841,10.9548,10.9621,271000.0
2008-08-13 15:05:00,14.96,14.96,14.91,14.93,265000.0,10.9621,10.9621,10.9254,10.9401,265000.0
2008-08-13 15:10:00,14.93,14.94,14.92,14.93,150800.0,10.9401,10.9474,10.9328,10.9401,150800.0
2008-08-13 15:15:00,14.94,14.94,14.87,14.89,266400.0,10.9474,10.9474,10.8961,10.9108,266400.0
2008-08-13 15:20:00,14.89,14.89,14.83,14.85,363400.0,10.9108,10.9108,10.8668,10.8815,363400.0
2008-08-13 15:25:00,14.86,14.87,14.85,14.85,125800.0,10.8888,10.8961,10.8815,10.8815,125800.0
2008-08-13 15:30:00,14.85,14.85,14.8,14.8,249000.0,10.8815,10.8815,10.8448,10.8448,249000.0
2008-08-13 15:35:00,14.8,14.81,14.78,14.79,197800.0,10.8448,10.8522,10.8302,10.8375,197800.0
2008-08-13 15:40:00,14.8,14.84,14.78,14.8,388200.0,10.8448,10.8742,10.8302,10.8448,388200.0
2008-08-13 15:45:00,14.8,14.81,14.76,14.77,352600.0,10.8448,10.8522,10.8155,10.8229,352600.0
2008-08-13 15:50:00,14.77,14.81,14.74,14.81,356600.0,10.8229,10.8522,10.8009,10.8522,356600.0
2008-08-13 15:55:00,14.81,14.82,14.79,14.79,306400.0,10.8522,10.8595,10.8375,10.8375,306400.0
2008-08-14 09:30:00,14.66,14.74,14.61,14.7,173400.0,10.7423,10.8009,10.7056,10.7716,173400.0
2008-08-14 09:35:00,14.72,14.8,14.69,14.79,109800.0,10.7862,10.8448,10.7642,10.8375,109800.0
2008-08-14 09:40:00,14.8,14.81,14.72,14.8,265600.0,10.8448,10.8522,10.7862,10.8448,265600.0
2008-08-14 09:45:00,14.79,14.81,14.74,14.76,144400.0,10.8375,10.8522,10.8009,10.8155,144400.0
2008-08-14 09:50:00,14.76,14.79,14.74,14.78,113800.0,10.8155,10.8375,10.8009,10.8302,113800.0
2008-08-14 09:55:00,14.78,14.79,14.74,14.78,106200.0,10.8302,10.8375,10.8009,10.8302,106200.0
2008-08-14 10:00:00,14.78,14.8,14.77,14.77,123200.0,10.8302,10.8448,10.8229,10.8229,123200.0
2008-08-14 10:05:00,14.77,14.77,14.72,14.74,149200.0,10.8229,10.8229,10.7862,10.8009,149200.0
2008-08-14 10:10:00,14.74,14.76,14.71,14.71,141400.0,10.8009,10.8155,10.7789,10.7789,141400.0
2008-08-14 10:15:00,14.71,14.74,14.71,14.73,206200.0,10.7789,10.8009,10.7789,10.7935,206200.0
2008-08-14 10:20:00,14.73,14.73,14.69,14.69,102600.0,10.7935,10.7935,10.7642,10.7642,102600.0
2008-08-14 10:25:00,14.69,14.74,14.68,14.74,117000.0,10.7642,10.8009,10.7569,10.8009,117000.0
2008-08-14 10:30:00,14.74,14.79,14.74,14.77,143200.0,10.8009,10.8375,10.8009,10.8229,143200.0
2008-08-14 10:35:00,14.78,14.79,14.76,14.77,148000.0,10.8302,10.8375,10.8155,10.8229,148000.0
2008-08-14 10:40:00,14.77,14.83,14.77,14.83,166800.0,10.8229,10.8668,10.8229,10.8668,166800.0
2008-08-14 10:45:00,14.83,14.83,14.8,14.81,135400.0,10.8668,10.8668,10.8448,10.8522,135400.0
2008-08-14 10:50:00,14.82,14.83,14.8,14.8,71600.0,10.8595,10.8668,10.8448,10.8448,71600.0
2008-08-14 10:55:00,14.81,14.81,14.75,14.79,88000.0,10.8522,10.8522,10.8082,10.8375,88000.0
2008-08-14 11:00:00,14.79,14.84,14.79,14.81,249400.0,10.8375,10.8742,10.8375,10.8522,249400.0
2008-08-14 11:05:00,14.83,14.83,14.81,14.83,142000.0,10.8668,10.8668,10.8522,10.8668,142000.0
2008-08-14 11:10:00,14.83,14.84,14.82,14.84,102000.0,10.8668,10.8742,10.8595,10.8742,102000.0
2008-08-14 11:15:00,14.84,14.92,14.83,14.92,95800.0,10.8742,10.9328,10.8668,10.9328,95800.0
2008-08-14 11:20:00,14.91,14.91,14.9,14.9,98200.0,10.9254,10.9254,10.9181,10.9181,98200.0
2008-08-14 11:25:00,14.89,14.92,14.88,14.9,92200.0,10.9108,10.9328,10.9035,10.9181,92200.0
2008-08-14 11:30:00,14.9,14.92,14.9,14.9,137000.0,10.9181,10.9328,10.9181,10.9181,137000.0
2008-08-14 11:35:00,14.9,14.95,14.9,14.9,211400.0,10.9181,10.9548,10.9181,10.9181,211400.0
2008-08-14 11:40:00,14.9,14.92,14.88,14.91,92400.0,10.9181,10.9328,10.9035,10.9254,92400.0
2008-08-14 11:45:00,14.91,14.92,14.89,14.89,124400.0,10.9254,10.9328,10.9108,10.9108,124400.0
2008-08-14 11:50:00,14.89,14.92,14.88,14.92,154000.0,10.9108,10.9328,10.9035,10.9328,154000.0
2008-08-14 11:55:00,14.92,14.96,14.92,14.95,137200.0,10.9328,10.9621,10.9328,10.9548,137200.0
2008-08-14 12:00:00,14.95,14.97,14.95,14.97,154000.0,10.9548,10.9694,10.9548,10.9694,154000.0
2008-08-14 12:05:00,14.96,15.0,14.95,14.99,196600.0,10.9621,10.9914,10.9548,10.9841,196600.0
2008-08-14 12:10:00,14.99,15.0,14.99,14.99,192000.0,10.9841,10.9914,10.9841,10.9841,192000.0
2008-08-14 12:15:00,14.99,15.04,14.99,15.03,175400.0,10.9841,11.0207,10.9841,11.0134,175400.0
2008-08-14 12:20:00,15.03,15.06,15.02,15.02,173000.0,11.0134,11.0354,11.006,11.006,173000.0
2008-08-14 12:25:00,15.02,15.06,15.01,15.06,167800.0,11.006,11.0354,10.9987,11.0354,167800.0
2008-08-14 12:30:00,15.06,15.09,15.06,15.09,172200.0,11.0354,11.0573,11.0354,11.0573,172200.0
2008-08-14 12:35:00,15.08,15.13,15.08,15.12,292800.0,11.05,11.0867,11.05,11.0793,292800.0
2008-08-14 12:40:00,15.12,15.17,15.12,15.16,227400.0,11.0793,11.116,11.0793,11.1086,227400.0
2008-08-14 12:45:00,15.15,15.22,15.15,15.22,283200.0,11.1013,11.1526,11.1013,11.1526,283200.0
2008-08-14 12:50:00,15.22,15.22,15.21,15.22,232600.0,11.1526,11.1526,11.1453,11.1526,232600.0
2008-08-14 12:55:00,15.22,15.24,15.2,15.21,225800.0,11.1526,11.1673,11.1379,11.1453,225800.0
2008-08-14 13:00:00,15.21,15.21,15.15,15.15,91200.0,11.1453,11.1453,11.1013,11.1013,91200.0
2008-08-14 13:05:00,15.15,15.2,15.14,15.2,125800.0,11.1013,11.1379,11.094,11.1379,125800.0
2008-08-14 13:10:00,15.2,15.22,15.2,15.2,156400.0,11.1379,11.1526,11.1379,11.1379,156400.0
2008-08-14 13:15:00,15.21,15.22,15.2,15.22,151600.0,11.1453,11.1526,11.1379,11.1526,151600.0
2008-08-14 13:20:00,15.22,15.24,15.21,15.24,145000.0,11.1526,11.1673,11.1453,11.1673,145000.0
2008-08-14 13:25:00,15.24,15.24,15.22,15.22,176400.0,11.1673,11.1673,11.1526,11.1526,176400.0
2008-08-14 13:30:00,15.22,15.24,15.2,15.24,167800.0,11.1526,11.1673,11.1379,11.1673,167800.0
2008-08-14 13:35:00,15.24,15.24,15.2,15.2,103800.0,11.1673,11.1673,11.1379,11.1379,103800.0
2008-08-14 13:40:00,15.2,15.21,15.19,15.19,66800.0,11.1379,11.1453,11.1306,11.1306,66800.0
2008-08-14 13:45:00,15.19,15.2,15.17,15.19,130600.0,11.1306,11.1379,11.116,11.1306,130600.0
2008-08-14 13:50:00,15.19,15.21,15.19,15.2,78000.0,11.1306,11.1453,11.1306,11.1379,78000.0
2008-08-14 13:55:00,15.2,15.21,15.18,15.2,64400.0,11.1379,11.1453,11.1233,11.1379,64400.0
2008-08-14 14:00:00,15.2,15.21,15.18,15.18,167600.0,11.1379,11.1453,11.1233,11.1233,167600.0
2008-08-14 14:05:00,15.19,15.21,15.18,15.21,110000.0,11.1306,11.1453,11.1233,11.1453,110000.0
2008-08-14 14:10:00,15.21,15.21,15.18,15.18,98000.0,11.1453,11.1453,11.1233,11.1233,98000.0
2008-08-14 14:15:00,15.18,15.21,15.18,15.21,115400.0,11.1233,11.1453,11.1233,11.1453,115400.0
2008-08-14 14:20:00,15.21,15.22,15.18,15.18,252400.0,11.1453,11.1526,11.1233,11.1233,252400.0
2008-08-14 14:25:00,15.18,15.2,15.17,15.19,125600.0,11.1233,11.1379,11.116,11.1306,125600.0
2008-08-14 14:30:00,15.18,15.19,15.15,15.16,60400.0,11.1233,11.1306,11.1013,11.1086,60400.0
2008-08-14 14:35:00,15.16,15.18,15.15,15.15,139000.0,11.1086,11.1233,11.1013,11.1013,139000.0
2008-08-14 14:40:00,15.15,15.17,15.12,15.13,136800.0,11.1013,11.116,11.0793,11.0867,136800.0
2008-08-14 14:45:00,15.13,15.15,15.12,15.13,172000.0,11.0867,11.1013,11.0793,11.0867,172000.0
2008-08-14 14:50:00,15.13,15.15,15.12,15.13,83800.0,11.0867,11.1013,11.0793,11.0867,83800.0
2008-08-14 14:55:00,15.13,15.13,15.09,15.09,148400.0,11.0867,11.0867,11.0573,11.0573,148400.0
2008-08-14 15:00:00,15.1,15.11,15.09,15.1,225600.0,11.0647,11.072,11.0573,11.0647,225600.0
2008-08-14 15:05:00,15.1,15.15,15.1,15.13,264600.0,11.0647,11.1013,11.0647,11.0867,264600.0
2008-08-14 15:10:00,15.13,15.13,15.12,15.13,137400.0,11.0867,11.0867,11.0793,11.0867,137400.0
2008-08-14 15:15:00,15.13,15.15,15.13,15.13,165600.0,11.0867,11.1013,11.0867,11.0867,165600.0
2008-08-14 15:20:00,15.13,15.13,15.1,15.11,155000.0,11.0867,11.0867,11.0647,11.072,155000.0
2008-08-14 15:25:00,15.1,15.12,15.1,15.12,159800.0,11.0647,11.0793,11.0647,11.0793,159800.0
2008-08-14 15:30:00,15.12,15.18,15.12,15.17,340000.0,11.0793,11.1233,11.0793,11.116,340000.0
2008-08-14 15:35:00,15.17,15.18,15.15,15.16,311600.0,11.116,11.1233,11.1013,11.1086,311600.0
2008-08-14 15:40:00,15.16,15.18,15.14,15.18,257600.0,11.1086,11.1233,11.094,11.1233,257600.0
2008-08-14 15:45:00,15.18,15.18,15.15,15.15,303200.0,11.1233,11.1233,11.1013,11.1013,303200.0
2008-08-14 15:50:00,15.15,15.18,15.15,15.17,527600.0,11.1013,11.1233,11.1013,11.116,527600.0
2008-08-14 15:55:00,15.17,15.18,15.16,15.16,279600.0,11.116,11.1233,11.1086,11.1086,279600.0
2008-08-15 09:30:00,15.13,15.23,15.05,15.23,1063200.0,11.0867,11.1599,11.028,11.1599,1063200.0
2008-08-15 09:35:00,15.23,15.4,15.22,15.37,256400.0,11.1599,11.2845,11.1526,11.2625,256400.0
2008-08-15 09:40:00,15.38,15.44,15.31,15.42,309600.0,11.2698,11.3138,11.2185,11.2992,309600.0
2008-08-15 09:45:00,15.42,15.45,15.4,15.44,113000.0,11.2992,11.3211,11.2845,11.3138,113000.0
2008-08-15 09:50:00,15.44,15.47,15.4,15.47,414800.0,11.3138,11.3358,11.2845,11.3358,414800.0
2008-08-15 09:55:00,15.47,15.49,15.46,15.47,557800.0,11.3358,11.3504,11.3285,11.3358,557800.0
2008-08-15 10:00:00,15.47,15.49,15.44,15.45,577800.0,11.3358,11.3504,11.3138,11.3211,577800.0
2008-08-15 10:05:00,15.45,15.46,15.34,15.43,620800.0,11.3211,11.3285,11.2405,11.3065,620800.0
2008-08-15 10:10:00,15.43,15.47,15.42,15.46,237200.0,11.3065,11.3358,11.2992,11.3285,237200.0
2008-08-15 10:15:00,15.46,15.47,15.44,15.45,99000.0,11.3285,11.3358,11.3138,11.3211,99000.0
2008-08-15 10:20:00,15.45,15.47,15.42,15.43,136000.0,11.3211,11.3358,11.2992,11.3065,136000.0
2008-08-15 10:25:00,15.43,15.46,15.43,15.44,213800.0,11.3065,11.3285,11.3065,11.3138,213800.0
2008-08-15 10:30:00,15.44,15.47,15.44,15.45,195600.0,11.3138,11.3358,11.3138,11.3211,195600.0
2008-08-15 10:35:00,15.45,15.49,15.45,15.47,234600.0,11.3211,11.3504,11.3211,11.3358,234600.0
2008-08-15 10:40:00,15.47,15.49,15.47,15.49,374200.0,11.3358,11.3504,11.3358,11.3504,374200.0
2008-08-15 10:45:00,15.48,15.49,15.46,15.47,216600.0,11.3431,11.3504,11.3285,11.3358,216600.0
2008-08-15 10:50:00,15.47,15.49,15.45,15.46,200600.0,11.3358,11.3504,11.3211,11.3285,200600.0
2008-08-15 10:55:00,15.45,15.47,15.45,15.47,209800.0,11.3211,11.3358,11.3211,11.3358,209800.0
2008-08-15 11:00:00,15.47,15.47,15.42,15.42,180400.0,11.3358,11.3358,11.2992,11.2992,180400.0
2008-08-15 11:05:00,15.43,15.43,15.39,15.4,169800.0,11.3065,11.3065,11.2772,11.2845,169800.0
2008-08-15 11:10:00,15.4,15.42,15.39,15.4,111600.0,11.2845,11.2992,11.2772,11.2845,111600.0
2008-08-15 11:15:00,15.4,15.4,15.37,15.4,304600.0,11.2845,11.2845,11.2625,11.2845,304600.0
2008-08-15 11:20:00,15.4,15.42,15.35,15.36,131200.0,11.2845,11.2992,11.2479,11.2552,131200.0
2008-08-15 11:25:00,15.36,15.38,15.35,15.36,82200.0,11.2552,11.2698,11.2479,11.2552,82200.0
2008-08-15 11:30:00,15.36,15.38,15.35,15.38,159400.0,11.2552,11.2698,11.2479,11.2698,159400.0
2008-08-15 11:35:00,15.38,15.38,15.31,15.31,200000.0,11.2698,11.2698,11.2185,11.2185,200000.0
2008-08-15 11:40:00,15.31,15.31,15.26,15.28,275800.0,11.2185,11.2185,11.1819,11.1966,275800.0
2008-08-15 11:45:00,15.28,15.3,15.22,15.29,178600.0,11.1966,11.2112,11.1526,11.2039,178600.0
2008-08-15 11:50:00,15.29,15.31,15.26,15.29,144600.0,11.2039,11.2185,11.1819,11.2039,144600.0
2008-08-15 11:55:00,15.29,15.31,15.27,15.3,123000.0,11.2039,11.2185,11.1892,11.2112,123000.0
2008-08-15 12:00:00,15.3,15.3,15.26,15.26,183000.0,11.2112,11.2112,11.1819,11.1819,183000.0
2008-08-15 12:05:00,15.26,15.27,15.21,15.22,226600.0,11.1819,11.1892,11.1453,11.1526,226600.0
2008-08-15 12:10:00,15.22,15.24,15.21,15.22,116800.0,11.1526,11.1673,11.1453,11.1526,116800.0
2008-08-15 12:15:00,15.22,15.24,15.21,15.21,179600.0,11.1526,11.1673,11.1453,11.1453,179600.0
2008-08-15 12:20:00,15.21,15.25,15.21,15.24,99200.0,11.1453,11.1746,11.1453,11.1673,99200.0
2008-08-15 12:25:00,15.24,15.24,15.2,15.21,129600.0,11.1673,11.1673,11.1379,11.1453,129600.0
2008-08-15 12:30:00,15.21,15.22,15.2,15.2,167800.0,11.1453,11.1526,11.1379,11.1379,167800.0
2008-08-15 12:35:00,15.2,15.24,15.19,15.24,135600.0,11.1379,11.1673,11.1306,11.1673,135600.0
2008-08-15 12:40:00,15.24,15.24,15.21,15.22,160000.0,11.1673,11.1673,11.1453,11.1526,160000.0
2008-08-15 12:45:00,15.22,15.23,15.2,15.2,179600.0,11.1526,11.1599,11.1379,11.1379,179600.0
2008-08-15 12:50:00,15.2,15.22,15.2,15.22,130400.0,11.1379,11.1526,11.1379,11.1526,130400.0
2008-08-15 12:55:00,15.22,15.22,15.21,15.21,57000.0,11.1526,11.1526,11.1453,11.1453,57000.0
2008-08-15 13:00:00,15.21,15.22,15.17,15.19,242000.0,11.1453,11.1526,11.116,11.1306,242000.0
2008-08-15 13:05:00,15.18,15.18,15.14,15.15,271600.0,11.1233,11.1233,11.094,11.1013,271600.0
2008-08-15 13:10:00,15.15,15.15,15.11,15.12,313600.0,11.1013,11.1013,11.072,11.0793,313600.0
2008-08-15 13:15:00,15.11,15.12,15.09,15.1,213000.0,11.072,11.0793,11.0573,11.0647,213000.0
2008-08-15 13:20:00,15.1,15.11,15.09,15.09,174200.0,11.0647,11.072,11.0573,11.0573,174200.0
2008-08-15 13:25:00,15.09,15.1,15.08,15.09,118200.0,11.0573,11.0647,11.05,11.0573,118200.0
2008-08-15 13:30:00,15.09,15.1,15.08,15.1,138000.0,11.0573,11.0647,11.05,11.0647,138000.0
2008-08-15 13:35:00,15.1,15.11,15.06,15.06,198000.0,11.0647,11.072,11.0354,11.0354,198000.0
2008-08-15 13:40:00,15.07,15.1,15.06,15.08,158200.0,11.0427,11.0647,11.0354,11.05,158200.0
2008-08-15 13:45:00,15.08,15.08,15.05,15.06,178600.0,11.05,11.05,11.028,11.0354,178600.0
2008-08-15 13:50:00,15.06,15.07,15.06,15.06,86600.0,11.0354,11.0427,11.0354,11.0354,86600.0
2008-08-15 13:55:00,15.06,15.06,15.05,15.06,122800.0,11.0354,11.0354,11.028,11.0354,122800.0
2008-08-15 14:00:00,15.06,15.08,15.04,15.05,111400.0,11.0354,11.05,11.0207,11.028,111400.0
2008-08-15 14:05:00,15.05,15.05,15.01,15.02,162000.0,11.028,11.028,10.9987,11.006,162000.0
2008-08-15 14:10:00,15.02,15.05,15.02,15.03,73800.0,11.006,11.028,11.006,11.0134,73800.0
2008-08-15 14:15:00,15.03,15.04,15.02,15.03,77600.0,11.0134,11.0207,11.006,11.0134,77600.0
2008-08-15 14:20:00,15.03,15.05,15.02,15.03,141200.0,11.0134,11.028,11.006,11.0134,141200.0
2008-08-15 14:25:00,15.03,15.03,15.0,15.02,201000.0,11.0134,11.0134,10.9914,11.006,201000.0
2008-08-15 14:30:00,15.02,15.03,14.99,15.01,148600.0,11.006,11.0134,10.9841,10.9987,148600.0
2008-08-15 14:35:00,15.01,15.01,14.97,14.99,240400.0,10.9987,10.9987,10.9694,10.9841,240400.0
2008-08-15 14:40:00,14.99,15.01,14.98,14.99,130400.0,10.9841,10.9987,10.9767,10.9841,130400.0
2008-08-15 14:45:00,14.99,15.0,14.99,14.99,48800.0,10.9841,10.9914,10.9841,10.9841,48800.0
2008-08-15 14:50:00,14.99,15.01,14.99,15.0,136800.0,10.9841,10.9987,10.9841,10.9914,136800.0
2008-08-15 14:55:00,15.0,15.02,14.99,15.01,110800.0,10.9914,11.006,10.9841,10.9987,110800.0
2008-08-15 15:00:00,15.01,15.03,15.01,15.02,169400.0,10.9987,11.0134,10.9987,11.006,169400.0
2008-08-15 15:05:00,15.02,15.03,14.99,15.01,318400.0,11.006,11.0134,10.9841,10.9987,318400.0
2008-08-15 15:10:00,15.01,15.02,14.99,15.0,180400.0,10.9987,11.006,10.9841,10.9914,180400.0
2008-08-15 15:15:00,15.0,15.02,14.99,15.01,280400.0,10.9914,11.006,10.9841,10.9987,280400.0
2008-08-15 15:20:00,15.01,15.05,15.0,15.04,209400.0,10.9987,11.028,10.9914,11.0207,209400.0
2008-08-15 15:25:00,15.04,15.04,15.03,15.03,104400.0,11.0207,11.0207,11.0134,11.0134,104400.0
2008-08-15 15:30:00,15.03,15.04,15.03,15.04,116400.0,11.0134,11.0207,11.0134,11.0207,116400.0
2008-08-15 15:35:00,15.04,15.05,15.01,15.01,353000.0,11.0207,11.028,10.9987,10.9987,353000.0
2008-08-15 15:40:00,15.02,15.04,15.0,15.03,324800.0,11.006,11.0207,10.9914,11.0134,324800.0
2008-08-15 15:45:00,15.03,15.03,15.01,15.02,304000.0,11.0134,11.0134,10.9987,11.006,304000.0
2008-08-15 15:50:00,15.02,15.03,14.99,15.03,541600.0,11.006,11.0134,10.9841,11.0134,541600.0
2008-08-15 15:55:00,15.03,15.03,15.01,15.03,409800.0,11.0134,11.0134,10.9987,11.0134,409800.0
2008-08-18 09:30:00,14.96,14.96,14.45,14.46,938200.0,10.9621,10.9621,10.5884,10.5957,938200.0
2008-08-18 09:35:00,14.48,14.53,14.29,14.32,555200.0,10.6104,10.647,10.4711,10.4931,555200.0
2008-08-18 09:40:00,14.32,14.47,14.3,14.43,506200.0,10.4931,10.603,10.4785,10.5737,506200.0
2008-08-18 09:45:00,14.43,14.43,14.37,14.38,257200.0,10.5737,10.5737,10.5298,10.5371,257200.0
2008-08-18 09:50:00,14.39,14.46,14.39,14.4,312400.0,10.5444,10.5957,10.5444,10.5517,312400.0
2008-08-18 09:55:00,14.4,14.4,14.33,14.33,820200.0,10.5517,10.5517,10.5004,10.5004,820200.0
2008-08-18 10:00:00,14.34,14.34,14.25,14.27,735800.0,10.5078,10.5078,10.4418,10.4565,735800.0
2008-08-18 10:05:00,14.27,14.33,14.24,14.27,636200.0,10.4565,10.5004,10.4345,10.4565,636200.0
2008-08-18 10:10:00,14.27,14.3,14.24,14.25,509800.0,10.4565,10.4785,10.4345,10.4418,509800.0
2008-08-18 10:15:00,14.26,14.33,14.17,14.22,757200.0,10.4492,10.5004,10.3832,10.4198,757200.0
2008-08-18 10:20:00,14.24,14.24,14.2,14.22,238800.0,10.4345,10.4345,10.4052,10.4198,238800.0
2008-08-18 10:25:00,14.22,14.28,14.22,14.26,303000.0,10.4198,10.4638,10.4198,10.4492,303000.0
2008-08-18 10:30:00,14.26,14.36,14.25,14.32,276000.0,10.4492,10.5224,10.4418,10.4931,276000.0
2008-08-18 10:35:00,14.32,14.37,14.3,14.34,336600.0,10.4931,10.5298,10.4785,10.5078,336600.0
2008-08-18 10:40:00,14.34,14.4,14.34,14.4,313800.0,10.5078,10.5517,10.5078,10.5517,313800.0
2008-08-18 10:45:00,14.4,14.41,14.36,14.37,659400.0,10.5517,10.5591,10.5224,10.5298,659400.0
2008-08-18 10:50:00,14.37,14.37,14.31,14.33,246200.0,10.5298,10.5298,10.4858,10.5004,246200.0
2008-08-18 10:55:00,14.33,14.36,14.31,14.34,184400.0,10.5004,10.5224,10.4858,10.5078,184400.0
2008-08-18 11:00:00,14.34,14.38,14.33,14.34,163000.0,10.5078,10.5371,10.5004,10.5078,163000.0
2008-08-18 11:05:00,14.34,14.39,14.34,14.35,253200.0,10.5078,10.5444,10.5078,10.5151,253200.0
2008-08-18 11:10:00,14.35,14.35,14.26,14.27,298400.0,10.5151,10.5151,10.4492,10.4565,298400.0
2008-08-18 11:15:00,14.28,14.3,14.26,14.28,215400.0,10.4638,10.4785,10.4492,10.4638,215400.0
2008-08-18 11:20:00,14.28,14.31,14.25,14.28,259800.0,10.4638,10.4858,10.4418,10.4638,259800.0
2008-08-18 11:25:00,14.28,14.28,14.26,14.28,130600.0,10.4638,10.4638,10.4492,10.4638,130600.0
2008-08-18 11:30:00,14.28,14.28,14.24,14.25,249000.0,10.4638,10.4638,10.4345,10.4418,249000.0
2008-08-18 11:35:00,14.24,14.31,14.24,14.29,235200.0,10.4345,10.4858,10.4345,10.4711,235200.0
2008-08-18 11:40:00,14.29,14.29,14.26,14.27,123200.0,10.4711,10.4711,10.4492,10.4565,123200.0
2008-08-18 11:45:00,14.27,14.28,14.26,14.27,60800.0,10.4565,10.4638,10.4492,10.4565,60800.0
2008-08-18 11:50:00,14.27,14.33,14.27,14.33,182800.0,10.4565,10.5004,10.4565,10.5004,182800.0
2008-08-18 11:55:00,14.33,14.33,14.25,14.26,129800.0,10.5004,10.5004,10.4418,10.4492,129800.0
2008-08-18 12:00:00,14.26,14.29,14.24,14.29,167400.0,10.4492,10.4711,10.4345,10.4711,167400.0
2008-08-18 12:05:00,14.29,14.31,14.27,14.3,219200.0,10.4711,10.4858,10.4565,10.4785,219200.0
2008-08-18 12:10:00,14.3,14.33,14.28,14.32,133400.0,10.4785,10.5004,10.4638,10.4931,133400.0
2008-08-18 12:15:00,14.32,14.34,14.32,14.34,75000.0,10.4931,10.5078,10.4931,10.5078,75000.0
2008-08-18 12:20:00,14.34,14.34,14.31,14.32,125200.0,10.5078,10.5078,10.4858,10.4931,125200.0
2008-08-18 12:25:00,14.32,14.35,14.32,14.34,128000.0,10.4931,10.5151,10.4931,10.5078,128000.0
2008-08-18 12:30:00,14.34,14.34,14.31,14.33,134000.0,10.5078,10.5078,10.4858,10.5004,134000.0
2008-08-18 12:35:00,14.32,14.33,14.31,14.33,60200.0,10.4931,10.5004,10.4858,10.5004,60200.0
2008-08-18 12:40:00,14.32,14.33,14.28,14.29,94000.0,10.4931,10.5004,10.4638,10.4711,94000.0
2008-08-18 12:45:00,14.28,14.29,14.28,14.29,64200.0,10.4638,10.4711,10.4638,10.4711,64200.0
2008-08-18 12:50:00,14.29,14.31,14.28,14.3,79200.0,10.4711,10.4858,10.4638,10.4785,79200.0
2008-08-18 12:55:00,14.3,14.31,14.29,14.3,122000.0,10.4785,10.4858,10.4711,10.4785,122000.0
2008-08-18 13:00:00,14.3,14.31,14.29,14.31,162800.0,10.4785,10.4858,10.4711,10.4858,162800.0
2008-08-18 13:05:00,14.31,14.32,14.29,14.32,106000.0,10.4858,10.4931,10.4711,10.4931,106000.0
2008-08-18 13:10:00,14.32,14.34,14.31,14.33,72800.0,10.4931,10.5078,10.4858,10.5004,72800.0
2008-08-18 13:15:00,14.33,14.34,14.32,14.33,102200.0,10.5004,10.5078,10.4931,10.5004,102200.0
2008-08-18 13:20:00,14.34,14.38,14.33,14.37,82000.0,10.5078,10.5371,10.5004,10.5298,82000.0
2008-08-18 13:25:00,14.37,14.39,14.35,14.38,90800.0,10.5298,10.5444,10.5151,10.5371,90800.0
2008-08-18 13:30:00,14.38,14.38,14.36,14.36,132400.0,10.5371,10.5371,10.5224,10.5224,132400.0
2008-08-18 13:35:00,14.36,14.38,14.36,14.37,106800.0,10.5224,10.5371,10.5224,10.5298,106800.0
2008-08-18 13:40:00,14.37,14.37,14.35,14.35,51400.0,10.5298,10.5298,10.5151,10.5151,51400.0
2008-08-18 13:45:00,14.35,14.36,14.31,14.31,88600.0,10.5151,10.5224,10.4858,10.4858,88600.0
2008-08-18 13:50:00,14.31,14.34,14.31,14.31,67000.0,10.4858,10.5078,10.4858,10.4858,67000.0
2008-08-18 13:55:00,14.31,14.33,14.28,14.29,103200.0,10.4858,10.5004,10.4638,10.4711,103200.0
2008-08-18 14:00:00,14.29,14.3,14.28,14.29,88600.0,10.4711,10.4785,10.4638,10.4711,88600.0
2008-08-18 14:05:00,14.3,14.3,14.28,14.3,73800.0,10.4785,10.4785,10.4638,10.4785,73800.0
2008-08-18 14:10:00,14.3,14.33,14.29,14.31,135400.0,10.4785,10.5004,10.4711,10.4858,135400.0
2008-08-18 14:15:00,14.31,14.31,14.29,14.29,89400.0,10.4858,10.4858,10.4711,10.4711,89400.0
2008-08-18 14:20:00,14.29,14.3,14.28,14.29,72200.0,10.4711,10.4785,10.4638,10.4711,72200.0
2008-08-18 14:25:00,14.3,14.32,14.28,14.3,92000.0,10.4785,10.4931,10.4638,10.4785,92000.0
2008-08-18 14:30:00,14.3,14.31,14.26,14.26,90000.0,10.4785,10.4858,10.4492,10.4492,90000.0
2008-08-18 14:35:00,14.26,14.33,14.26,14.31,131200.0,10.4492,10.5004,10.4492,10.4858,131200.0
2008-08-18 14:40:00,14.31,14.31,14.3,14.31,74800.0,10.4858,10.4858,10.4785,10.4858,74800.0
2008-08-18 14:45:00,14.31,14.33,14.31,14.33,85000.0,10.4858,10.5004,10.4858,10.5004,85000.0
2008-08-18 14:50:00,14.33,14.33,14.27,14.28,149200.0,10.5004,10.5004,10.4565,10.4638,149200.0
2008-08-18 14:55:00,14.28,14.29,14.27,14.28,131600.0,10.4638,10.4711,10.4565,10.4638,131600.0
2008-08-18 15:00:00,14.28,14.28,14.26,14.26,139600.0,10.4638,10.4638,10.4492,10.4492,139600.0
2008-08-18 15:05:00,14.26,14.3,14.26,14.29,122600.0,10.4492,10.4785,10.4492,10.4711,122600.0
2008-08-18 15:10:00,14.29,14.29,14.26,14.27,198000.0,10.4711,10.4711,10.4492,10.4565,198000.0
2008-08-18 15:15:00,14.27,14.27,14.25,14.26,180000.0,10.4565,10.4565,10.4418,10.4492,180000.0
2008-08-18 15:20:00,14.26,14.28,14.25,14.26,212800.0,10.4492,10.4638,10.4418,10.4492,212800.0
2008-08-18 15:25:00,14.26,14.29,14.25,14.28,190000.0,10.4492,10.4711,10.4418,10.4638,190000.0
2008-08-18 15:30:00,14.28,14.28,14.24,14.26,295400.0,10.4638,10.4638,10.4345,10.4492,295400.0
2008-08-18 15:35:00,14.26,14.29,14.25,14.26,338000.0,10.4492,10.4711,10.4418,10.4492,338000.0
2008-08-18 15:40:00,14.26,14.26,14.22,14.22,528200.0,10.4492,10.4492,10.4198,10.4198,528200.0
2008-08-18 15:45:00,14.22,14.24,14.2,14.22,498000.0,10.4198,10.4345,10.4052,10.4198,498000.0
2008-08-18 15:50:00,14.22,14.27,14.21,14.27,564600.0,10.4198,10.4565,10.4125,10.4565,564600.0
2008-08-18 15:55:00,14.27,14.29,14.24,14.27,549600.0,10.4565,10.4711,10.4345,10.4565,549600.0
2008-08-19 09:30:00,14.21,14.31,14.18,14.28,354600.0,10.4125,10.4858,10.3905,10.4638,354600.0
2008-08-19 09:35:00,14.27,14.28,14.18,14.27,177000.0,10.4565,10.4638,10.3905,10.4565,177000.0
2008-08-19 09:40:00,14.26,14.29,14.24,14.28,146400.0,10.4492,10.4711,10.4345,10.4638,146400.0
2008-08-19 09:45:00,14.29,14.29,14.22,14.23,150400.0,10.4711,10.4711,10.4198,10.4272,150400.0
2008-08-19 09:50:00,14.23,14.29,14.22,14.29,131800.0,10.4272,10.4711,10.4198,10.4711,131800.0
2008-08-19 09:55:00,14.29,14.3,14.28,14.3,257600.0,10.4711,10.4785,10.4638,10.4785,257600.0
2008-08-19 10:00:00,14.29,14.31,14.24,14.25,255000.0,10.4711,10.4858,10.4345,10.4418,255000.0
2008-08-19 10:05:00,14.25,14.27,14.24,14.24,155600.0,10.4418,10.4565,10.4345,10.4345,155600.0
2008-08-19 10:10:00,14.24,14.27,14.24,14.24,128400.0,10.4345,10.4565,10.4345,10.4345,128400.0
2008-08-19 10:15:00,14.24,14.25,14.22,14.24,162600.0,10.4345,10.4418,10.4198,10.4345,162600.0
2008-08-19 10:20:00,14.24,14.27,14.23,14.26,96200.0,10.4345,10.4565,10.4272,10.4492,96200.0
2008-08-19 10:25:00,14.26,14.26,14.24,14.24,76400.0,10.4492,10.4492,10.4345,10.4345,76400.0
2008-08-19 10:30:00,14.24,14.3,14.24,14.27,92800.0,10.4345,10.4785,10.4345,10.4565,92800.0
2008-08-19 10:35:00,14.28,14.28,14.26,14.27,61800.0,10.4638,10.4638,10.4492,10.4565,61800.0
2008-08-19 10:40:00,14.26,14.3,14.26,14.29,148400.0,10.4492,10.4785,10.4492,10.4711,148400.0
2008-08-19 10:45:00,14.29,14.31,14.29,14.31,74400.0,10.4711,10.4858,10.4711,10.4858,74400.0
2008-08-19 10:50:00,14.31,14.31,14.27,14.29,142000.0,10.4858,10.4858,10.4565,10.4711,142000.0
2008-08-19 10:55:00,14.29,14.32,14.28,14.29,182200.0,10.4711,10.4931,10.4638,10.4711,182200.0
2008-08-19 11:00:00,14.29,14.33,14.29,14.31,124200.0,10.4711,10.5004,10.4711,10.4858,124200.0
2008-08-19 11:05:00,14.31,14.32,14.3,14.32,131000.0,10.4858,10.4931,10.4785,10.4931,131000.0
2008-08-19 11:10:00,14.31,14.34,14.31,14.31,131000.0,10.4858,10.5078,10.4858,10.4858,131000.0
2008-08-19 11:15:00,14.31,14.33,14.26,14.29,127000.0,10.4858,10.5004,10.4492,10.4711,127000.0
2008-08-19 11:20:00,14.29,14.31,14.26,14.27,190600.0,10.4711,10.4858,10.4492,10.4565,190600.0
2008-08-19 11:25:00,14.27,14.29,14.25,14.25,106000.0,10.4565,10.4711,10.4418,10.4418,106000.0
2008-08-19 11:30:00,14.25,14.27,14.24,14.25,220800.0,10.4418,10.4565,10.4345,10.4418,220800.0
2008-08-19 11:35:00,14.26,14.26,14.22,14.22,93800.0,10.4492,10.4492,10.4198,10.4198,93800.0
2008-08-19 11:40:00,14.22,14.26,14.22,14.24,136800.0,10.4198,10.4492,10.4198,10.4345,136800.0
2008-08-19 11:45:00,14.24,14.26,14.24,14.25,92200.0,10.4345,10.4492,10.4345,10.4418,92200.0
2008-08-19 11:50:00,14.24,14.26,14.24,14.24,149000.0,10.4345,10.4492,10.4345,10.4345,149000.0
2008-08-19 11:55:00,14.24,14.26,14.24,14.24,139600.0,10.4345,10.4492,10.4345,10.4345,139600.0
2008-08-19 12:00:00,14.24,14.27,14.24,14.26,172000.0,10.4345,10.4565,10.4345,10.4492,172000.0
2008-08-19 12:05:00,14.27,14.28,14.24,14.24,201800.0,10.4565,10.4638,10.4345,10.4345,201800.0
2008-08-19 12:10:00,14.24,14.27,14.24,14.26,98400.0,10.4345,10.4565,10.4345,10.4492,98400.0
2008-08-19 12:15:00,14.26,14.3,14.25,14.3,111400.0,10.4492,10.4785,10.4418,10.4785,111400.0
2008-08-19 12:20:00,14.3,14.31,14.28,14.29,55600.0,10.4785,10.4858,10.4638,10.4711,55600.0
2008-08-19 12:25:00,14.29,14.29,14.27,14.27,58000.0,10.4711,10.4711,10.4565,10.4565,58000.0
2008-08-19 12:30:00,14.27,14.27,14.25,14.26,61000.0,10.4565,10.4565,10.4418,10.4492,61000.0
2008-08-19 12:35:00,14.26,14.29,14.25,14.26,151000.0,10.4492,10.4711,10.4418,10.4492,151000.0
2008-08-19 12:40:00,14.26,14.27,14.25,14.26,80600.0,10.4492,10.4565,10.4418,10.4492,80600.0
2008-08-19 12:45:00,14.26,14.27,14.25,14.26,61600.0,10.4492,10.4565,10.4418,10.4492,61600.0
2008-08-19 12:50:00,14.26,14.28,14.25,14.27,75400.0,10.4492,10.4638,10.4418,10.4565,75400.0
2008-08-19 12:55:00,14.27,14.29,14.26,14.27,74000.0,10.4565,10.4711,10.4492,10.4565,74000.0
2008-08-19 13:00:00,14.27,14.28,14.26,14.26,34200.0,10.4565,10.4638,10.4492,10.4492,34200.0
2008-08-19 13:05:00,14.26,14.29,14.26,14.29,47800.0,10.4492,10.4711,10.4492,10.4711,47800.0
2008-08-19 13:10:00,14.29,14.34,14.29,14.34,123800.0,10.4711,10.5078,10.4711,10.5078,123800.0
2008-08-19 13:15:00,14.34,14.34,14.31,14.32,42400.0,10.5078,10.5078,10.4858,10.4931,42400.0
2008-08-19 13:20:00,14.32,14.34,14.32,14.33,60800.0,10.4931,10.5078,10.4931,10.5004,60800.0
2008-08-19 13:25:00,14.33,14.34,14.32,14.33,87800.0,10.5004,10.5078,10.4931,10.5004,87800.0
2008-08-19 13:30:00,14.33,14.34,14.31,14.31,115000.0,10.5004,10.5078,10.4858,10.4858,115000.0
2008-08-19 13:35:00,14.32,14.32,14.3,14.3,99800.0,10.4931,10.4931,10.4785,10.4785,99800.0
2008-08-19 13:40:00,14.3,14.31,14.27,14.27,90400.0,10.4785,10.4858,10.4565,10.4565,90400.0
2008-08-19 13:45:00,14.27,14.27,14.26,14.27,95200.0,10.4565,10.4565,10.4492,10.4565,95200.0
2008-08-19 13:50:00,14.26,14.27,14.26,14.27,152200.0,10.4492,10.4565,10.4492,10.4565,152200.0
2008-08-19 13:55:00,14.26,14.27,14.24,14.24,123200.0,10.4492,10.4565,10.4345,10.4345,123200.0
2008-08-19 14:00:00,14.24,14.25,14.24,14.24,228000.0,10.4345,10.4418,10.4345,10.4345,228000.0
2008-08-19 14:05:00,14.24,14.27,14.24,14.26,107600.0,10.4345,10.4565,10.4345,10.4492,107600.0
2008-08-19 14:10:00,14.25,14.26,14.24,14.25,120200.0,10.4418,10.4492,10.4345,10.4418,120200.0
2008-08-19 14:15:00,14.25,14.25,14.24,14.24,143600.0,10.4418,10.4418,10.4345,10.4345,143600.0
2008-08-19 14:20:00,14.24,14.25,14.24,14.24,123400.0,10.4345,10.4418,10.4345,10.4345,123400.0
2008-08-19 14:25:00,14.24,14.26,14.24,14.24,124000.0,10.4345,10.4492,10.4345,10.4345,124000.0
2008-08-19 14:30:00,14.24,14.24,14.24,14.24,68600.0,10.4345,10.4345,10.4345,10.4345,68600.0
2008-08-19 14:35:00,14.24,14.24,14.22,14.24,124000.0,10.4345,10.4345,10.4198,10.4345,124000.0
2008-08-19 14:40:00,14.24,14.24,14.21,14.22,139400.0,10.4345,10.4345,10.4125,10.4198,139400.0
2008-08-19 14:45:00,14.22,14.22,14.21,14.21,110600.0,10.4198,10.4198,10.4125,10.4125,110600.0
2008-08-19 14:50:00,14.22,14.23,14.21,14.22,235800.0,10.4198,10.4272,10.4125,10.4198,235800.0
2008-08-19 14:55:00,14.22,14.22,14.21,14.22,113600.0,10.4198,10.4198,10.4125,10.4198,113600.0
2008-08-19 15:00:00,14.22,14.22,14.18,14.18,148200.0,10.4198,10.4198,10.3905,10.3905,148200.0
2008-08-19 15:05:00,14.18,14.2,14.18,14.18,176800.0,10.3905,10.4052,10.3905,10.3905,176800.0
2008-08-19 15:10:00,14.18,14.22,14.18,14.21,133000.0,10.3905,10.4198,10.3905,10.4125,133000.0
2008-08-19 15:15:00,14.21,14.21,14.2,14.2,118800.0,10.4125,10.4125,10.4052,10.4052,118800.0
2008-08-19 15:20:00,14.2,14.25,14.19,14.23,212800.0,10.4052,10.4418,10.3979,10.4272,212800.0
2008-08-19 15:25:00,14.24,14.24,14.23,14.24,117800.0,10.4345,10.4345,10.4272,10.4345,117800.0
2008-08-19 15:30:00,14.24,14.24,14.23,14.23,128600.0,10.4345,10.4345,10.4272,10.4272,128600.0
2008-08-19 15:35:00,14.24,14.25,14.23,14.25,159200.0,10.4345,10.4418,10.4272,10.4418,159200.0
2008-08-19 15:40:00,14.24,14.26,14.24,14.24,254000.0,10.4345,10.4492,10.4345,10.4345,254000.0
2008-08-19 15:45:00,14.24,14.26,14.24,14.25,241400.0,10.4345,10.4492,10.4345,10.4418,241400.0
2008-08-19 15:50:00,14.25,14.26,14.25,14.25,208800.0,10.4418,10.4492,10.4418,10.4418,208800.0
2008-08-19 15:55:00,14.25,14.27,14.25,14.26,577400.0,10.4418,10.4565,10.4418,10.4492,577400.0
2008-08-20 09:30:00,14.36,14.39,14.19,14.24,168400.0,10.5224,10.5444,10.3979,10.4345,168400.0
2008-08-20 09:35:00,14.24,14.27,14.18,14.25,116000.0,10.4345,10.4565,10.3905,10.4418,116000.0
2008-08-20 09:40:00,14.25,14.25,14.2,14.23,153400.0,10.4418,10.4418,10.4052,10.4272,153400.0
2008-08-20 09:45:00,14.24,14.24,14.17,14.21,304600.0,10.4345,10.4345,10.3832,10.4125,304600.0
2008-08-20 09:50:00,14.2,14.21,14.15,14.2,209200.0,10.4052,10.4125,10.3685,10.4052,209200.0
2008-08-20 09:55:00,14.19,14.24,14.19,14.23,119000.0,10.3979,10.4345,10.3979,10.4272,119000.0
2008-08-20 10:00:00,14.22,14.27,14.22,14.26,163000.0,10.4198,10.4565,10.4198,10.4492,163000.0
2008-08-20 10:05:00,14.26,14.28,14.24,14.27,153400.0,10.4492,10.4638,10.4345,10.4565,153400.0
2008-08-20 10:10:00,14.27,14.32,14.27,14.31,171200.0,10.4565,10.4931,10.4565,10.4858,171200.0
2008-08-20 10:15:00,14.31,14.34,14.28,14.28,143200.0,10.4858,10.5078,10.4638,10.4638,143200.0
2008-08-20 10:20:00,14.28,14.3,14.24,14.26,142200.0,10.4638,10.4785,10.4345,10.4492,142200.0
2008-08-20 10:25:00,14.27,14.29,14.25,14.25,129800.0,10.4565,10.4711,10.4418,10.4418,129800.0
2008-08-20 10:30:00,14.26,14.3,14.25,14.3,95000.0,10.4492,10.4785,10.4418,10.4785,95000.0
2008-08-20 10:35:00,14.3,14.35,14.27,14.3,293600.0,10.4785,10.5151,10.4565,10.4785,293600.0
2008-08-20 10:40:00,14.3,14.38,14.3,14.36,289600.0,10.4785,10.5371,10.4785,10.5224,289600.0
2008-08-20 10:45:00,14.36,14.38,14.33,14.35,142400.0,10.5224,10.5371,10.5004,10.5151,142400.0
2008-08-20 10:50:00,14.35,14.37,14.34,14.36,138200.0,10.5151,10.5298,10.5078,10.5224,138200.0
2008-08-20 10:55:00,14.36,14.44,14.35,14.4,221200.0,10.5224,10.581,10.5151,10.5517,221200.0
2008-08-20 11:00:00,14.4,14.42,14.38,14.38,115000.0,10.5517,10.5664,10.5371,10.5371,115000.0
2008-08-20 11:05:00,14.38,14.38,14.33,14.36,132200.0,10.5371,10.5371,10.5004,10.5224,132200.0
2008-08-20 11:10:00,14.36,14.44,14.36,14.4,203400.0,10.5224,10.581,10.5224,10.5517,203400.0
2008-08-20 11:15:00,14.4,14.42,14.38,14.39,99400.0,10.5517,10.5664,10.5371,10.5444,99400.0
2008-08-20 11:20:00,14.38,14.4,14.37,14.39,72800.0,10.5371,10.5517,10.5298,10.5444,72800.0
2008-08-20 11:25:00,14.38,14.38,14.36,14.38,331400.0,10.5371,10.5371,10.5224,10.5371,331400.0
2008-08-20 11:30:00,14.38,14.38,14.34,14.36,424200.0,10.5371,10.5371,10.5078,10.5224,424200.0
2008-08-20 11:35:00,14.36,14.37,14.33,14.34,114000.0,10.5224,10.5298,10.5004,10.5078,114000.0
2008-08-20 11:40:00,14.34,14.35,14.31,14.32,75000.0,10.5078,10.5151,10.4858,10.4931,75000.0
2008-08-20 11:45:00,14.31,14.34,14.3,14.34,141800.0,10.4858,10.5078,10.4785,10.5078,141800.0
2008-08-20 11:50:00,14.33,14.38,14.33,14.37,95400.0,10.5004,10.5371,10.5004,10.5298,95400.0
2008-08-20 11:55:00,14.37,14.38,14.36,14.36,100000.0,10.5298,10.5371,10.5224,10.5224,100000.0
2008-08-20 12:00:00,14.36,14.38,14.33,14.34,123200.0,10.5224,10.5371,10.5004,10.5078,123200.0
2008-08-20 12:05:00,14.34,14.35,14.33,14.34,61600.0,10.5078,10.5151,10.5004,10.5078,61600.0
2008-08-20 12:10:00,14.34,14.36,14.34,14.35,52800.0,10.5078,10.5224,10.5078,10.5151,52800.0
2008-08-20 12:15:00,14.35,14.35,14.34,14.34,107800.0,10.5151,10.5151,10.5078,10.5078,107800.0
2008-08-20 12:20:00,14.35,14.38,14.34,14.38,86000.0,10.5151,10.5371,10.5078,10.5371,86000.0
2008-08-20 12:25:00,14.37,14.38,14.36,14.36,59200.0,10.5298,10.5371,10.5224,10.5224,59200.0
2008-08-20 12:30:00,14.36,14.36,14.34,14.34,72000.0,10.5224,10.5224,10.5078,10.5078,72000.0
2008-08-20 12:35:00,14.35,14.35,14.34,14.35,37200.0,10.5151,10.5151,10.5078,10.5151,37200.0
2008-08-20 12:40:00,14.35,14.37,14.35,14.36,100800.0,10.5151,10.5298,10.5151,10.5224,100800.0
2008-08-20 12:45:00,14.36,14.36,14.34,14.34,80600.0,10.5224,10.5224,10.5078,10.5078,80600.0
2008-08-20 12:50:00,14.34,14.35,14.32,14.35,72000.0,10.5078,10.5151,10.4931,10.5151,72000.0
2008-08-20 12:55:00,14.35,14.35,14.33,14.34,82800.0,10.5151,10.5151,10.5004,10.5078,82800.0
2008-08-20 13:00:00,14.34,14.34,14.32,14.34,68000.0,10.5078,10.5078,10.4931,10.5078,68000.0
2008-08-20 13:05:00,14.34,14.35,14.34,14.35,79000.0,10.5078,10.5151,10.5078,10.5151,79000.0
2008-08-20 13:10:00,14.35,14.35,14.32,14.33,95200.0,10.5151,10.5151,10.4931,10.5004,95200.0
2008-08-20 13:15:00,14.32,14.33,14.3,14.3,137600.0,10.4931,10.5004,10.4785,10.4785,137600.0
2008-08-20 13:20:00,14.3,14.31,14.29,14.29,84000.0,10.4785,10.4858,10.4711,10.4711,84000.0
2008-08-20 13:25:00,14.29,14.3,14.26,14.27,161600.0,10.4711,10.4785,10.4492,10.4565,161600.0
2008-08-20 13:30:00,14.27,14.27,14.25,14.26,142800.0,10.4565,10.4565,10.4418,10.4492,142800.0
2008-08-20 13:35:00,14.26,14.26,14.23,14.24,135600.0,10.4492,10.4492,10.4272,10.4345,135600.0
2008-08-20 13:40:00,14.24,14.24,14.22,14.22,87800.0,10.4345,10.4345,10.4198,10.4198,87800.0
2008-08-20 13:45:00,14.22,14.25,14.22,14.25,83000.0,10.4198,10.4418,10.4198,10.4418,83000.0
2008-08-20 13:50:00,14.25,14.26,14.24,14.26,64200.0,10.4418,10.4492,10.4345,10.4492,64200.0
2008-08-20 13:55:00,14.26,14.26,14.23,14.26,67000.0,10.4492,10.4492,10.4272,10.4492,67000.0
2008-08-20 14:00:00,14.26,14.26,14.22,14.24,111200.0,10.4492,10.4492,10.4198,10.4345,111200.0
2008-08-20 14:05:00,14.24,14.25,14.22,14.22,107400.0,10.4345,10.4418,10.4198,10.4198,107400.0
2008-08-20 14:10:00,14.23,14.23,14.2,14.21,82000.0,10.4272,10.4272,10.4052,10.4125,82000.0
2008-08-20 14:15:00,14.21,14.22,14.2,14.21,101200.0,10.4125,10.4198,10.4052,10.4125,101200.0
2008-08-20 14:20:00,14.21,14.22,14.2,14.22,91600.0,10.4125,10.4198,10.4052,10.4198,91600.0
2008-08-20 14:25:00,14.21,14.24,14.21,14.24,140800.0,10.4125,10.4345,10.4125,10.4345,140800.0
2008-08-20 14:30:00,14.24,14.24,14.21,14.23,110600.0,10.4345,10.4345,10.4125,10.4272,110600.0
2008-08-20 14:35:00,14.23,14.24,14.2,14.21,105800.0,10.4272,10.4345,10.4052,10.4125,105800.0
2008-08-20 14:40:00,14.2,14.22,14.2,14.22,59800.0,10.4052,10.4198,10.4052,10.4198,59800.0
2008-08-20 14:45:00,14.22,14.24,14.22,14.23,141600.0,10.4198,10.4345,10.4198,10.4272,141600.0
2008-08-20 14:50:00,14.23,14.28,14.23,14.27,261000.0,10.4272,10.4638,10.4272,10.4565,261000.0
2008-08-20 14:55:00,14.27,14.28,14.25,14.26,172800.0,10.4565,10.4638,10.4418,10.4492,172800.0
2008-08-20 15:00:00,14.25,14.27,14.22,14.24,176200.0,10.4418,10.4565,10.4198,10.4345,176200.0
2008-08-20 15:05:00,14.24,14.25,14.24,14.25,115200.0,10.4345,10.4418,10.4345,10.4418,115200.0
2008-08-20 15:10:00,14.25,14.26,14.24,14.24,77800.0,10.4418,10.4492,10.4345,10.4345,77800.0
2008-08-20 15:15:00,14.24,14.27,14.24,14.24,213200.0,10.4345,10.4565,10.4345,10.4345,213200.0
2008-08-20 15:20:00,14.24,14.27,14.23,14.23,208400.0,10.4345,10.4565,10.4272,10.4272,208400.0
2008-08-20 15:25:00,14.23,14.26,14.23,14.25,89200.0,10.4272,10.4492,10.4272,10.4418,89200.0
2008-08-20 15:30:00,14.25,14.26,14.23,14.24,128800.0,10.4418,10.4492,10.4272,10.4345,128800.0
2008-08-20 15:35:00,14.24,14.28,14.23,14.27,208200.0,10.4345,10.4638,10.4272,10.4565,208200.0
2008-08-20 15:40:00,14.28,14.29,14.26,14.28,209400.0,10.4638,10.4711,10.4492,10.4638,209400.0
2008-08-20 15:45:00,14.28,14.29,14.26,14.28,146800.0,10.4638,10.4711,10.4492,10.4638,146800.0
2008-08-20 15:50:00,14.28,14.29,14.26,14.26,199600.0,10.4638,10.4711,10.4492,10.4492,199600.0
2008-08-20 15:55:00,14.26,14.29,14.26,14.28,344600.0,10.4492,10.4711,10.4492,10.4638,344600.0
2008-08-21 09:30:00,14.19,14.19,14.11,14.11,184000.0,10.3979,10.3979,10.3392,10.3392,184000.0
2008-08-21 09:35:00,14.11,14.12,14.08,14.08,132800.0,10.3392,10.3466,10.3173,10.3173,132800.0
2008-08-21 09:40:00,14.08,14.1,14.08,14.1,133400.0,10.3173,10.3319,10.3173,10.3319,133400.0
2008-08-21 09:45:00,14.09,14.09,14.01,14.01,175600.0,10.3246,10.3246,10.266,10.266,175600.0
2008-08-21 09:50:00,14.02,14.05,14.0,14.01,237000.0,10.2733,10.2953,10.2586,10.266,237000.0
2008-08-21 09:55:00,14.01,14.06,14.01,14.05,143600.0,10.266,10.3026,10.266,10.2953,143600.0
2008-08-21 10:00:00,14.06,14.1,14.04,14.05,204400.0,10.3026,10.3319,10.2879,10.2953,204400.0
2008-08-21 10:05:00,14.05,14.06,14.04,14.05,192200.0,10.2953,10.3026,10.2879,10.2953,192200.0
2008-08-21 10:10:00,14.05,14.08,14.05,14.06,95400.0,10.2953,10.3173,10.2953,10.3026,95400.0
2008-08-21 10:15:00,14.06,14.09,14.05,14.07,154000.0,10.3026,10.3246,10.2953,10.3099,154000.0
2008-08-21 10:20:00,14.07,14.08,14.06,14.06,89000.0,10.3099,10.3173,10.3026,10.3026,89000.0
2008-08-21 10:25:00,14.07,14.08,14.05,14.06,107200.0,10.3099,10.3173,10.2953,10.3026,107200.0
2008-08-21 10:30:00,14.06,14.06,14.03,14.03,137200.0,10.3026,10.3026,10.2806,10.2806,137200.0
2008-08-21 10:35:00,14.03,14.05,14.02,14.03,285600.0,10.2806,10.2953,10.2733,10.2806,285600.0
2008-08-21 10:40:00,14.02,14.03,14.0,14.02,247600.0,10.2733,10.2806,10.2586,10.2733,247600.0
2008-08-21 10:45:00,14.02,14.04,14.01,14.03,72000.0,10.2733,10.2879,10.266,10.2806,72000.0
2008-08-21 10:50:00,14.03,14.03,14.0,14.02,145600.0,10.2806,10.2806,10.2586,10.2733,145600.0
2008-08-21 10:55:00,14.02,14.03,14.0,14.02,139800.0,10.2733,10.2806,10.2586,10.2733,139800.0
2008-08-21 11:00:00,14.02,14.03,14.01,14.02,96800.0,10.2733,10.2806,10.266,10.2733,96800.0
2008-08-21 11:05:00,14.02,14.03,14.01,14.01,152400.0,10.2733,10.2806,10.266,10.266,152400.0
2008-08-21 11:10:00,14.01,14.03,14.01,14.03,103800.0,10.266,10.2806,10.266,10.2806,103800.0
2008-08-21 11:15:00,14.02,14.02,13.99,14.0,314000.0,10.2733,10.2733,10.2513,10.2586,314000.0
2008-08-21 11:20:00,14.0,14.01,13.99,14.01,111400.0,10.2586,10.266,10.2513,10.266,111400.0
2008-08-21 11:25:00,14.01,14.04,14.0,14.02,158000.0,10.266,10.2879,10.2586,10.2733,158000.0
2008-08-21 11:30:00,14.02,14.03,13.99,14.0,95800.0,10.2733,10.2806,10.2513,10.2586,95800.0
2008-08-21 11:35:00,14.0,14.01,13.98,13.99,179400.0,10.2586,10.266,10.244,10.2513,179400.0
2008-08-21 11:40:00,13.99,14.03,13.99,14.03,314600.0,10.2513,10.2806,10.2513,10.2806,314600.0
2008-08-21 11:45:00,14.03,14.04,14.0,14.02,313600.0,10.2806,10.2879,10.2586,10.2733,313600.0
2008-08-21 11:50:00,14.02,14.02,13.99,14.01,160000.0,10.2733,10.2733,10.2513,10.266,160000.0
2008-08-21 11:55:00,14.01,14.01,13.97,13.97,128600.0,10.266,10.266,10.2366,10.2366,128600.0
2008-08-21 12:00:00,13.97,13.99,13.97,13.98,165200.0,10.2366,10.2513,10.2366,10.244,165200.0
2008-08-21 12:05:00,13.98,13.99,13.97,13.98,62400.0,10.244,10.2513,10.2366,10.244,62400.0
2008-08-21 12:10:00,13.99,14.0,13.98,13.98,69400.0,10.2513,10.2586,10.244,10.244,69400.0
2008-08-21 12:15:00,13.99,14.03,13.98,14.02,155200.0,10.2513,10.2806,10.244,10.2733,155200.0
2008-08-21 12:20:00,14.01,14.01,13.97,13.98,107400.0,10.266,10.266,10.2366,10.244,107400.0
2008-08-21 12:25:00,13.97,13.99,13.97,13.97,63000.0,10.2366,10.2513,10.2366,10.2366,63000.0
2008-08-21 12:30:00,13.97,13.98,13.97,13.97,61600.0,10.2366,10.244,10.2366,10.2366,61600.0
2008-08-21 12:35:00,13.97,13.97,13.97,13.97,45200.0,10.2366,10.2366,10.2366,10.2366,45200.0
2008-08-21 12:40:00,13.97,13.97,13.97,13.97,54600.0,10.2366,10.2366,10.2366,10.2366,54600.0
2008-08-21 12:45:00,13.97,13.99,13.97,13.99,35800.0,10.2366,10.2513,10.2366,10.2513,35800.0
2008-08-21 12:50:00,13.99,13.99,13.97,13.99,46600.0,10.2513,10.2513,10.2366,10.2513,46600.0
2008-08-21 12:55:00,13.99,13.99,13.99,13.99,24400.0,10.2513,10.2513,10.2513,10.2513,24400.0
2008-08-21 13:00:00,13.99,14.01,13.99,14.01,83600.0,10.2513,10.266,10.2513,10.266,83600.0
2008-08-21 13:05:00,14.0,14.01,13.99,14.01,72400.0,10.2586,10.266,10.2513,10.266,72400.0
2008-08-21 13:10:00,14.0,14.01,13.99,14.0,98600.0,10.2586,10.266,10.2513,10.2586,98600.0
2008-08-21 13:15:00,14.01,14.01,13.99,14.0,92600.0,10.266,10.266,10.2513,10.2586,92600.0
2008-08-21 13:20:00,13.99,14.0,13.99,13.99,78400.0,10.2513,10.2586,10.2513,10.2513,78400.0
2008-08-21 13:25:00,13.99,13.99,13.99,13.99,46600.0,10.2513,10.2513,10.2513,10.2513,46600.0
2008-08-21 13:30:00,13.99,13.99,13.98,13.99,32400.0,10.2513,10.2513,10.244,10.2513,32400.0
2008-08-21 13:35:00,13.99,14.01,13.98,14.01,100800.0,10.2513,10.266,10.244,10.266,100800.0
2008-08-21 13:40:00,14.0,14.0,13.97,13.99,62400.0,10.2586,10.2586,10.2366,10.2513,62400.0
2008-08-21 13:45:00,13.99,13.99,13.97,13.99,54800.0,10.2513,10.2513,10.2366,10.2513,54800.0
2008-08-21 13:50:00,13.99,13.99,13.97,13.98,96600.0,10.2513,10.2513,10.2366,10.244,96600.0
2008-08-21 13:55:00,13.99,13.99,13.97,13.99,68200.0,10.2513,10.2513,10.2366,10.2513,68200.0
2008-08-21 14:00:00,13.99,13.99,13.97,13.99,110400.0,10.2513,10.2513,10.2366,10.2513,110400.0
2008-08-21 14:05:00,13.99,13.99,13.99,13.99,49600.0,10.2513,10.2513,10.2513,10.2513,49600.0
2008-08-21 14:10:00,13.99,14.01,13.99,14.0,112000.0,10.2513,10.266,10.2513,10.2586,112000.0
2008-08-21 14:15:00,14.0,14.01,13.99,14.0,122000.0,10.2586,10.266,10.2513,10.2586,122000.0
2008-08-21 14:20:00,14.01,14.01,13.99,14.01,65400.0,10.266,10.266,10.2513,10.266,65400.0
2008-08-21 14:25:00,14.0,14.01,13.99,13.99,138200.0,10.2586,10.266,10.2513,10.2513,138200.0
2008-08-21 14:30:00,13.99,14.03,13.99,14.03,155400.0,10.2513,10.2806,10.2513,10.2806,155400.0
2008-08-21 14:35:00,14.03,14.04,14.02,14.03,135800.0,10.2806,10.2879,10.2733,10.2806,135800.0
2008-08-21 14:40:00,14.03,14.05,14.03,14.04,103400.0,10.2806,10.2953,10.2806,10.2879,103400.0
2008-08-21 14:45:00,14.04,14.05,14.03,14.04,90400.0,10.2879,10.2953,10.2806,10.2879,90400.0
2008-08-21 14:50:00,14.04,14.04,14.02,14.03,101200.0,10.2879,10.2879,10.2733,10.2806,101200.0
2008-08-21 14:55:00,14.03,14.03,14.01,14.02,84000.0,10.2806,10.2806,10.266,10.2733,84000.0
2008-08-21 15:00:00,14.02,14.04,14.02,14.03,98000.0,10.2733,10.2879,10.2733,10.2806,98000.0
2008-08-21 15:05:00,14.04,14.04,14.02,14.02,98800.0,10.2879,10.2879,10.2733,10.2733,98800.0
2008-08-21 15:10:00,14.02,14.05,14.02,14.03,162000.0,10.2733,10.2953,10.2733,10.2806,162000.0
2008-08-21 15:15:00,14.04,14.04,14.02,14.02,75800.0,10.2879,10.2879,10.2733,10.2733,75800.0
2008-08-21 15:20:00,14.02,14.03,14.01,14.01,103400.0,10.2733,10.2806,10.266,10.266,103400.0
2008-08-21 15:25:00,14.02,14.02,14.01,14.02,103400.0,10.2733,10.2733,10.266,10.2733,103400.0
2008-08-21 15:30:00,14.02,14.02,14.01,14.02,133000.0,10.2733,10.2733,10.266,10.2733,133000.0
2008-08-21 15:35:00,14.02,14.02,14.0,14.0,179200.0,10.2733,10.2733,10.2586,10.2586,179200.0
2008-08-21 15:40:00,14.01,14.01,13.99,14.01,276400.0,10.266,10.266,10.2513,10.266,276400.0
2008-08-21 15:45:00,14.01,14.02,13.99,14.0,193800.0,10.266,10.2733,10.2513,10.2586,193800.0
2008-08-21 15:50:00,14.0,14.0,13.99,13.99,150200.0,10.2586,10.2586,10.2513,10.2513,150200.0
2008-08-21 15:55:00,14.0,14.02,13.99,14.0,361000.0,10.2586,10.2733,10.2513,10.2586,361000.0
2008-08-22 09:30:00,14.11,14.22,14.09,14.19,148800.0,10.3392,10.4198,10.3246,10.3979,148800.0
2008-08-22 09:35:00,14.2,14.22,14.17,14.18,84200.0,10.4052,10.4198,10.3832,10.3905,84200.0
2008-08-22 09:40:00,14.18,14.18,14.1,14.15,271600.0,10.3905,10.3905,10.3319,10.3685,271600.0
2008-08-22 09:45:00,14.16,14.18,14.13,14.15,730000.0,10.3759,10.3905,10.3539,10.3685,730000.0
2008-08-22 09:50:00,14.15,14.17,14.1,14.12,227800.0,10.3685,10.3832,10.3319,10.3466,227800.0
2008-08-22 09:55:00,14.12,14.2,14.12,14.2,131400.0,10.3466,10.4052,10.3466,10.4052,131400.0
2008-08-22 10:00:00,14.2,14.22,14.13,14.18,533400.0,10.4052,10.4198,10.3539,10.3905,533400.0
2008-08-22 10:05:00,14.18,14.21,14.13,14.14,208200.0,10.3905,10.4125,10.3539,10.3612,208200.0
2008-08-22 10:10:00,14.14,14.17,14.13,14.14,99000.0,10.3612,10.3832,10.3539,10.3612,99000.0
2008-08-22 10:15:00,14.13,14.15,14.11,14.13,127600.0,10.3539,10.3685,10.3392,10.3539,127600.0
2008-08-22 10:20:00,14.13,14.15,14.12,14.12,117200.0,10.3539,10.3685,10.3466,10.3466,117200.0
2008-08-22 10:25:00,14.12,14.14,14.12,14.13,78800.0,10.3466,10.3612,10.3466,10.3539,78800.0
2008-08-22 10:30:00,14.13,14.14,14.11,14.11,94800.0,10.3539,10.3612,10.3392,10.3392,94800.0
2008-08-22 10:35:00,14.11,14.13,14.11,14.12,66200.0,10.3392,10.3539,10.3392,10.3466,66200.0
2008-08-22 10:40:00,14.12,14.12,14.1,14.1,61000.0,10.3466,10.3466,10.3319,10.3319,61000.0
2008-08-22 10:45:00,14.1,14.12,14.09,14.1,154600.0,10.3319,10.3466,10.3246,10.3319,154600.0
2008-08-22 10:50:00,14.1,14.12,14.08,14.08,136400.0,10.3319,10.3466,10.3173,10.3173,136400.0
2008-08-22 10:55:00,14.08,14.08,14.05,14.06,191200.0,10.3173,10.3173,10.2953,10.3026,191200.0
2008-08-22 11:00:00,14.05,14.05,14.02,14.02,391000.0,10.2953,10.2953,10.2733,10.2733,391000.0
2008-08-22 11:05:00,14.02,14.02,14.01,14.02,117800.0,10.2733,10.2733,10.266,10.2733,117800.0
2008-08-22 11:10:00,14.01,14.03,14.01,14.02,141000.0,10.266,10.2806,10.266,10.2733,141000.0
2008-08-22 11:15:00,14.02,14.03,14.01,14.03,98800.0,10.2733,10.2806,10.266,10.2806,98800.0
2008-08-22 11:20:00,14.03,14.04,14.02,14.02,89000.0,10.2806,10.2879,10.2733,10.2733,89000.0
2008-08-22 11:25:00,14.03,14.03,14.02,14.02,65400.0,10.2806,10.2806,10.2733,10.2733,65400.0
2008-08-22 11:30:00,14.02,14.03,14.02,14.02,72200.0,10.2733,10.2806,10.2733,10.2733,72200.0
2008-08-22 11:35:00,14.02,14.06,14.02,14.06,73400.0,10.2733,10.3026,10.2733,10.3026,73400.0
2008-08-22 11:40:00,14.06,14.07,14.05,14.06,109600.0,10.3026,10.3099,10.2953,10.3026,109600.0
2008-08-22 11:45:00,14.06,14.06,14.04,14.04,154400.0,10.3026,10.3026,10.2879,10.2879,154400.0
2008-08-22 11:50:00,14.05,14.05,14.03,14.03,87000.0,10.2953,10.2953,10.2806,10.2806,87000.0
2008-08-22 11:55:00,14.03,14.05,14.03,14.05,93000.0,10.2806,10.2953,10.2806,10.2953,93000.0
2008-08-22 12:00:00,14.05,14.05,14.0,14.0,156400.0,10.2953,10.2953,10.2586,10.2586,156400.0
2008-08-22 12:05:00,14.01,14.02,14.0,14.01,121800.0,10.266,10.2733,10.2586,10.266,121800.0
2008-08-22 12:10:00,14.01,14.02,13.97,13.98,130600.0,10.266,10.2733,10.2366,10.244,130600.0
2008-08-22 12:15:00,13.97,14.0,13.97,14.0,68000.0,10.2366,10.2586,10.2366,10.2586,68000.0
2008-08-22 12:20:00,14.0,14.01,13.99,14.0,56600.0,10.2586,10.266,10.2513,10.2586,56600.0
2008-08-22 12:25:00,14.0,14.01,13.99,14.0,62200.0,10.2586,10.266,10.2513,10.2586,62200.0
2008-08-22 12:30:00,14.0,14.0,13.99,14.0,92000.0,10.2586,10.2586,10.2513,10.2586,92000.0
2008-08-22 12:35:00,14.0,14.01,13.99,13.99,28400.0,10.2586,10.266,10.2513,10.2513,28400.0
2008-08-22 12:40:00,13.99,14.01,13.98,13.99,100600.0,10.2513,10.266,10.244,10.2513,100600.0
2008-08-22 12:45:00,13.99,14.0,13.99,13.99,117800.0,10.2513,10.2586,10.2513,10.2513,117800.0
2008-08-22 12:50:00,13.99,14.0,13.99,13.99,72000.0,10.2513,10.2586,10.2513,10.2513,72000.0
2008-08-22 12:55:00,13.99,14.0,13.99,13.99,79200.0,10.2513,10.2586,10.2513,10.2513,79200.0
2008-08-22 13:00:00,14.0,14.03,13.99,14.02,228200.0,10.2586,10.2806,10.2513,10.2733,228200.0
2008-08-22 13:05:00,14.02,14.02,14.01,14.02,48200.0,10.2733,10.2733,10.266,10.2733,48200.0
2008-08-22 13:10:00,14.02,14.02,14.01,14.01,159000.0,10.2733,10.2733,10.266,10.266,159000.0
2008-08-22 13:15:00,14.01,14.02,14.01,14.01,77200.0,10.266,10.2733,10.266,10.266,77200.0
2008-08-22 13:20:00,14.02,14.02,14.01,14.01,126600.0,10.2733,10.2733,10.266,10.266,126600.0
2008-08-22 13:25:00,14.02,14.02,14.01,14.01,53800.0,10.2733,10.2733,10.266,10.266,53800.0
2008-08-22 13:30:00,14.01,14.02,13.99,13.99,198800.0,10.266,10.2733,10.2513,10.2513,198800.0
2008-08-22 13:35:00,13.99,14.0,13.99,13.99,100200.0,10.2513,10.2586,10.2513,10.2513,100200.0
2008-08-22 13:40:00,13.99,14.02,13.99,14.01,86600.0,10.2513,10.2733,10.2513,10.266,86600.0
2008-08-22 13:45:00,14.01,14.01,14.0,14.01,68800.0,10.266,10.266,10.2586,10.266,68800.0
2008-08-22 13:50:00,14.01,14.02,14.01,14.02,85800.0,10.266,10.2733,10.266,10.2733,85800.0
2008-08-22 13:55:00,14.01,14.02,14.0,14.02,186200.0,10.266,10.2733,10.2586,10.2733,186200.0
2008-08-22 14:00:00,14.02,14.02,13.99,14.0,131600.0,10.2733,10.2733,10.2513,10.2586,131600.0
2008-08-22 14:05:00,14.0,14.01,13.99,14.0,111600.0,10.2586,10.266,10.2513,10.2586,111600.0
2008-08-22 14:10:00,14.0,14.01,14.0,14.0,34600.0,10.2586,10.266,10.2586,10.2586,34600.0
2008-08-22 14:15:00,14.0,14.01,13.99,13.99,120800.0,10.2586,10.266,10.2513,10.2513,120800.0
2008-08-22 14:20:00,14.0,14.02,13.99,14.02,165000.0,10.2586,10.2733,10.2513,10.2733,165000.0
2008-08-22 14:25:00,14.02,14.02,14.01,14.02,133400.0,10.2733,10.2733,10.266,10.2733,133400.0
2008-08-22 14:30:00,14.02,14.02,14.01,14.02,52200.0,10.2733,10.2733,10.266,10.2733,52200.0
2008-08-22 14:35:00,14.01,14.02,14.01,14.02,23400.0,10.266,10.2733,10.266,10.2733,23400.0
2008-08-22 14:40:00,14.01,14.02,14.01,14.02,157800.0,10.266,10.2733,10.266,10.2733,157800.0
2008-08-22 14:45:00,14.01,14.02,14.0,14.0,173400.0,10.266,10.2733,10.2586,10.2586,173400.0
2008-08-22 14:50:00,14.0,14.02,14.0,14.02,125200.0,10.2586,10.2733,10.2586,10.2733,125200.0
2008-08-22 14:55:00,14.02,14.05,14.02,14.05,133800.0,10.2733,10.2953,10.2733,10.2953,133800.0
2008-08-22 15:00:00,14.05,14.05,14.04,14.04,67400.0,10.2953,10.2953,10.2879,10.2879,67400.0
2008-08-22 15:05:00,14.04,14.05,14.04,14.05,75200.0,10.2879,10.2953,10.2879,10.2953,75200.0
2008-08-22 15:10:00,14.05,14.08,14.05,14.07,114400.0,10.2953,10.3173,10.2953,10.3099,114400.0
2008-08-22 15:15:00,14.07,14.1,14.06,14.08,293000.0,10.3099,10.3319,10.3026,10.3173,293000.0
2008-08-22 15:20:00,14.08,14.09,14.03,14.03,249200.0,10.3173,10.3246,10.2806,10.2806,249200.0
2008-08-22 15:25:00,14.03,14.04,14.02,14.04,92400.0,10.2806,10.2879,10.2733,10.2879,92400.0
2008-08-22 15:30:00,14.04,14.06,14.03,14.04,182200.0,10.2879,10.3026,10.2806,10.2879,182200.0
2008-08-22 15:35:00,14.04,14.05,14.03,14.03,143800.0,10.2879,10.2953,10.2806,10.2806,143800.0
2008-08-22 15:40:00,14.04,14.04,14.02,14.02,310000.0,10.2879,10.2879,10.2733,10.2733,310000.0
2008-08-22 15:45:00,14.02,14.02,14.02,14.02,135200.0,10.2733,10.2733,10.2733,10.2733,135200.0
2008-08-22 15:50:00,14.02,14.06,14.02,14.06,643000.0,10.2733,10.3026,10.2733,10.3026,643000.0
2008-08-22 15:55:00,14.06,14.12,14.06,14.09,986400.0,10.3026,10.3466,10.3026,10.3246,986400.0
2008-08-25 09:30:00,14.1,14.13,14.02,14.06,117400.0,10.3319,10.3539,10.2733,10.3026,117400.0
2008-08-25 09:35:00,14.06,14.24,13.99,13.99,354800.0,10.3026,10.4345,10.2513,10.2513,354800.0
2008-08-25 09:40:00,13.99,14.06,13.97,13.99,142200.0,10.2513,10.3026,10.2366,10.2513,142200.0
2008-08-25 09:45:00,13.99,14.04,13.99,14.04,60600.0,10.2513,10.2879,10.2513,10.2879,60600.0
2008-08-25 09:50:00,14.03,14.08,14.03,14.06,72800.0,10.2806,10.3173,10.2806,10.3026,72800.0
2008-08-25 09:55:00,14.06,14.08,14.05,14.06,81400.0,10.3026,10.3173,10.2953,10.3026,81400.0
2008-08-25 10:00:00,14.08,14.11,14.06,14.08,201800.0,10.3173,10.3392,10.3026,10.3173,201800.0
2008-08-25 10:05:00,14.07,14.13,14.07,14.13,157200.0,10.3099,10.3539,10.3099,10.3539,157200.0
2008-08-25 10:10:00,14.13,14.17,14.12,14.13,156400.0,10.3539,10.3832,10.3466,10.3539,156400.0
2008-08-25 10:15:00,14.13,14.18,14.13,14.17,195600.0,10.3539,10.3905,10.3539,10.3832,195600.0
2008-08-25 10:20:00,14.17,14.18,14.14,14.15,88800.0,10.3832,10.3905,10.3612,10.3685,88800.0
2008-08-25 10:25:00,14.15,14.15,14.12,14.13,84400.0,10.3685,10.3685,10.3466,10.3539,84400.0
2008-08-25 10:30:00,14.13,14.13,14.09,14.11,116200.0,10.3539,10.3539,10.3246,10.3392,116200.0
2008-08-25 10:35:00,14.11,14.12,14.1,14.1,92200.0,10.3392,10.3466,10.3319,10.3319,92200.0
2008-08-25 10:40:00,14.11,14.12,14.09,14.11,89800.0,10.3392,10.3466,10.3246,10.3392,89800.0
2008-08-25 10:45:00,14.11,14.12,14.06,14.07,92200.0,10.3392,10.3466,10.3026,10.3099,92200.0
2008-08-25 10:50:00,14.07,14.07,14.01,14.02,79000.0,10.3099,10.3099,10.266,10.2733,79000.0
2008-08-25 10:55:00,14.02,14.04,14.02,14.04,73600.0,10.2733,10.2879,10.2733,10.2879,73600.0
2008-08-25 11:00:00,14.04,14.04,13.98,14.0,127200.0,10.2879,10.2879,10.244,10.2586,127200.0
2008-08-25 11:05:00,14.0,14.0,13.97,13.97,74800.0,10.2586,10.2586,10.2366,10.2366,74800.0
2008-08-25 11:10:00,13.97,13.99,13.95,13.95,116600.0,10.2366,10.2513,10.222,10.222,116600.0
2008-08-25 11:15:00,13.96,13.96,13.94,13.95,117200.0,10.2293,10.2293,10.2147,10.222,117200.0
2008-08-25 11:20:00,13.95,13.99,13.94,13.99,125000.0,10.222,10.2513,10.2147,10.2513,125000.0
2008-08-25 11:25:00,13.99,13.99,13.95,13.96,72400.0,10.2513,10.2513,10.222,10.2293,72400.0
2008-08-25 11:30:00,13.96,13.97,13.95,13.96,80400.0,10.2293,10.2366,10.222,10.2293,80400.0
2008-08-25 11:35:00,13.96,13.97,13.94,13.95,94000.0,10.2293,10.2366,10.2147,10.222,94000.0
2008-08-25 11:40:00,13.96,13.96,13.94,13.95,64200.0,10.2293,10.2293,10.2147,10.222,64200.0
2008-08-25 11:45:00,13.95,13.96,13.94,13.96,87200.0,10.222,10.2293,10.2147,10.2293,87200.0
2008-08-25 11:50:00,13.96,13.96,13.9,13.9,245400.0,10.2293,10.2293,10.1854,10.1854,245400.0
2008-08-25 11:55:00,13.9,13.92,13.88,13.88,273200.0,10.1854,10.2,10.1707,10.1707,273200.0
2008-08-25 12:00:00,13.88,13.9,13.86,13.88,235600.0,10.1707,10.1854,10.156,10.1707,235600.0
2008-08-25 12:05:00,13.88,13.9,13.87,13.88,143400.0,10.1707,10.1854,10.1634,10.1707,143400.0
2008-08-25 12:10:00,13.88,13.89,13.85,13.87,115000.0,10.1707,10.178,10.1487,10.1634,115000.0
2008-08-25 12:15:00,13.87,13.88,13.84,13.84,172400.0,10.1634,10.1707,10.1414,10.1414,172400.0
2008-08-25 12:20:00,13.85,13.85,13.81,13.82,213400.0,10.1487,10.1487,10.1194,10.1267,213400.0
2008-08-25 12:25:00,13.82,13.83,13.79,13.8,143800.0,10.1267,10.1341,10.1048,10.1121,143800.0
2008-08-25 12:30:00,13.8,13.83,13.8,13.81,139200.0,10.1121,10.1341,10.1121,10.1194,139200.0
2008-08-25 12:35:00,13.81,13.84,13.8,13.84,115400.0,10.1194,10.1414,10.1121,10.1414,115400.0
2008-08-25 12:40:00,13.84,13.84,13.81,13.81,65600.0,10.1414,10.1414,10.1194,10.1194,65600.0
2008-08-25 12:45:00,13.81,13.83,13.81,13.81,102600.0,10.1194,10.1341,10.1194,10.1194,102600.0
2008-08-25 12:50:00,13.8,13.82,13.8,13.81,142000.0,10.1121,10.1267,10.1121,10.1194,142000.0
2008-08-25 12:55:00,13.81,13.88,13.81,13.86,107800.0,10.1194,10.1707,10.1194,10.156,107800.0
2008-08-25 13:00:00,13.86,13.89,13.86,13.88,110800.0,10.156,10.178,10.156,10.1707,110800.0
2008-08-25 13:05:00,13.89,13.9,13.87,13.88,83200.0,10.178,10.1854,10.1634,10.1707,83200.0
2008-08-25 13:10:00,13.88,13.88,13.87,13.88,82000.0,10.1707,10.1707,10.1634,10.1707,82000.0
2008-08-25 13:15:00,13.88,13.88,13.84,13.84,181600.0,10.1707,10.1707,10.1414,10.1414,181600.0
2008-08-25 13:20:00,13.84,13.88,13.83,13.88,116400.0,10.1414,10.1707,10.1341,10.1707,116400.0
2008-08-25 13:25:00,13.88,13.9,13.86,13.86,142000.0,10.1707,10.1854,10.156,10.156,142000.0
2008-08-25 13:30:00,13.86,13.87,13.86,13.87,71800.0,10.156,10.1634,10.156,10.1634,71800.0
2008-08-25 13:35:00,13.87,13.87,13.85,13.87,107000.0,10.1634,10.1634,10.1487,10.1634,107000.0
2008-08-25 13:40:00,13.87,13.88,13.87,13.87,77200.0,10.1634,10.1707,10.1634,10.1634,77200.0
2008-08-25 13:45:00,13.87,13.88,13.85,13.85,214200.0,10.1634,10.1707,10.1487,10.1487,214200.0
2008-08-25 13:50:00,13.85,13.88,13.84,13.87,131000.0,10.1487,10.1707,10.1414,10.1634,131000.0
2008-08-25 13:55:00,13.87,13.88,13.85,13.85,130000.0,10.1634,10.1707,10.1487,10.1487,130000.0
2008-08-25 14:00:00,13.85,13.86,13.84,13.85,84200.0,10.1487,10.156,10.1414,10.1487,84200.0
2008-08-25 14:05:00,13.84,13.85,13.82,13.83,149600.0,10.1414,10.1487,10.1267,10.1341,149600.0
2008-08-25 14:10:00,13.83,13.85,13.83,13.83,86400.0,10.1341,10.1487,10.1341,10.1341,86400.0
2008-08-25 14:15:00,13.83,13.84,13.81,13.82,162800.0,10.1341,10.1414,10.1194,10.1267,162800.0
2008-08-25 14:20:00,13.82,13.83,13.78,13.79,275000.0,10.1267,10.1341,10.0974,10.1048,275000.0
2008-08-25 14:25:00,13.79,13.81,13.79,13.81,102600.0,10.1048,10.1194,10.1048,10.1194,102600.0
2008-08-25 14:30:00,13.81,13.83,13.81,13.83,96200.0,10.1194,10.1341,10.1194,10.1341,96200.0
2008-08-25 14:35:00,13.82,13.83,13.82,13.83,92400.0,10.1267,10.1341,10.1267,10.1341,92400.0
2008-08-25 14:40:00,13.83,13.85,13.81,13.84,150200.0,10.1341,10.1487,10.1194,10.1414,150200.0
2008-08-25 14:45:00,13.84,13.85,13.84,13.84,118200.0,10.1414,10.1487,10.1414,10.1414,118200.0
2008-08-25 14:50:00,13.84,13.84,13.83,13.83,91000.0,10.1414,10.1414,10.1341,10.1341,91000.0
2008-08-25 14:55:00,13.84,13.84,13.8,13.81,112200.0,10.1414,10.1414,10.1121,10.1194,112200.0
2008-08-25 15:00:00,13.81,13.83,13.81,13.81,297600.0,10.1194,10.1341,10.1194,10.1194,297600.0
2008-08-25 15:05:00,13.82,13.82,13.79,13.81,97000.0,10.1267,10.1267,10.1048,10.1194,97000.0
2008-08-25 15:10:00,13.81,13.83,13.81,13.81,89000.0,10.1194,10.1341,10.1194,10.1194,89000.0
2008-08-25 15:15:00,13.82,13.83,13.81,13.81,192800.0,10.1267,10.1341,10.1194,10.1194,192800.0
2008-08-25 15:20:00,13.81,13.83,13.8,13.8,199000.0,10.1194,10.1341,10.1121,10.1121,199000.0
2008-08-25 15:25:00,13.8,13.81,13.79,13.81,106000.0,10.1121,10.1194,10.1048,10.1194,106000.0
2008-08-25 15:30:00,13.8,13.83,13.8,13.81,129800.0,10.1121,10.1341,10.1121,10.1194,129800.0
2008-08-25 15:35:00,13.81,13.83,13.81,13.81,197600.0,10.1194,10.1341,10.1194,10.1194,197600.0
2008-08-25 15:40:00,13.81,13.81,13.77,13.78,348200.0,10.1194,10.1194,10.0901,10.0974,348200.0
2008-08-25 15:45:00,13.77,13.8,13.77,13.78,466800.0,10.0901,10.1121,10.0901,10.0974,466800.0
2008-08-25 15:50:00,13.78,13.8,13.77,13.78,435200.0,10.0974,10.1121,10.0901,10.0974,435200.0
2008-08-25 15:55:00,13.78,13.79,13.75,13.77,545400.0,10.0974,10.1048,10.0754,10.0901,545400.0
2008-08-26 09:30:00,13.78,13.84,13.65,13.66,210800.0,10.0974,10.1414,10.0022,10.0095,210800.0
2008-08-26 09:35:00,13.67,13.75,13.67,13.69,92800.0,10.0168,10.0754,10.0168,10.0315,92800.0
2008-08-26 09:40:00,13.7,13.77,13.68,13.76,80200.0,10.0388,10.0901,10.0241,10.0828,80200.0
2008-08-26 09:45:00,13.76,13.76,13.69,13.72,100400.0,10.0828,10.0828,10.0315,10.0535,100400.0
2008-08-26 09:50:00,13.72,13.76,13.72,13.74,53800.0,10.0535,10.0828,10.0535,10.0681,53800.0
2008-08-26 09:55:00,13.74,13.79,13.71,13.78,73600.0,10.0681,10.1048,10.0461,10.0974,73600.0
2008-08-26 10:00:00,13.79,13.81,13.78,13.81,96600.0,10.1048,10.1194,10.0974,10.1194,96600.0
2008-08-26 10:05:00,13.81,13.84,13.8,13.81,189200.0,10.1194,10.1414,10.1121,10.1194,189200.0
2008-08-26 10:10:00,13.82,13.87,13.82,13.84,104200.0,10.1267,10.1634,10.1267,10.1414,104200.0
2008-08-26 10:15:00,13.84,13.86,13.84,13.84,89400.0,10.1414,10.156,10.1414,10.1414,89400.0
2008-08-26 10:20:00,13.84,13.88,13.84,13.88,134000.0,10.1414,10.1707,10.1414,10.1707,134000.0
2008-08-26 10:25:00,13.88,13.9,13.87,13.87,221400.0,10.1707,10.1854,10.1634,10.1634,221400.0
2008-08-26 10:30:00,13.87,13.9,13.87,13.9,174600.0,10.1634,10.1854,10.1634,10.1854,174600.0
2008-08-26 10:35:00,13.9,13.9,13.88,13.88,188800.0,10.1854,10.1854,10.1707,10.1707,188800.0
2008-08-26 10:40:00,13.88,13.9,13.86,13.86,219600.0,10.1707,10.1854,10.156,10.156,219600.0
2008-08-26 10:45:00,13.86,13.86,13.83,13.83,84000.0,10.156,10.156,10.1341,10.1341,84000.0
2008-08-26 10:50:00,13.84,13.84,13.82,13.83,66200.0,10.1414,10.1414,10.1267,10.1341,66200.0
2008-08-26 10:55:00,13.83,13.83,13.8,13.82,116000.0,10.1341,10.1341,10.1121,10.1267,116000.0
2008-08-26 11:00:00,13.82,13.83,13.79,13.81,117200.0,10.1267,10.1341,10.1048,10.1194,117200.0
2008-08-26 11:05:00,13.81,13.83,13.78,13.79,107200.0,10.1194,10.1341,10.0974,10.1048,107200.0
2008-08-26 11:10:00,13.79,13.8,13.76,13.79,118000.0,10.1048,10.1121,10.0828,10.1048,118000.0
2008-08-26 11:15:00,13.8,13.8,13.76,13.78,114200.0,10.1121,10.1121,10.0828,10.0974,114200.0
2008-08-26 11:20:00,13.78,13.79,13.76,13.76,44600.0,10.0974,10.1048,10.0828,10.0828,44600.0
2008-08-26 11:25:00,13.76,13.78,13.75,13.77,85200.0,10.0828,10.0974,10.0754,10.0901,85200.0
2008-08-26 11:30:00,13.77,13.77,13.75,13.75,44400.0,10.0901,10.0901,10.0754,10.0754,44400.0
2008-08-26 11:35:00,13.75,13.76,13.73,13.74,116400.0,10.0754,10.0828,10.0608,10.0681,116400.0
2008-08-26 11:40:00,13.74,13.79,13.74,13.78,75400.0,10.0681,10.1048,10.0681,10.0974,75400.0
2008-08-26 11:45:00,13.78,13.8,13.76,13.77,161200.0,10.0974,10.1121,10.0828,10.0901,161200.0
2008-08-26 11:50:00,13.77,13.81,13.77,13.81,58600.0,10.0901,10.1194,10.0901,10.1194,58600.0
2008-08-26 11:55:00,13.81,13.81,13.78,13.8,84600.0,10.1194,10.1194,10.0974,10.1121,84600.0
2008-08-26 12:00:00,13.8,13.81,13.76,13.76,115200.0,10.1121,10.1194,10.0828,10.0828,115200.0
2008-08-26 12:05:00,13.76,13.79,13.76,13.79,37000.0,10.0828,10.1048,10.0828,10.1048,37000.0
2008-08-26 12:10:00,13.79,13.79,13.78,13.79,27800.0,10.1048,10.1048,10.0974,10.1048,27800.0
2008-08-26 12:15:00,13.79,13.8,13.78,13.8,40600.0,10.1048,10.1121,10.0974,10.1121,40600.0
2008-08-26 12:20:00,13.8,13.82,13.8,13.81,40800.0,10.1121,10.1267,10.1121,10.1194,40800.0
2008-08-26 12:25:00,13.81,13.81,13.8,13.81,34200.0,10.1194,10.1194,10.1121,10.1194,34200.0
2008-08-26 12:30:00,13.8,13.81,13.78,13.8,72600.0,10.1121,10.1194,10.0974,10.1121,72600.0
2008-08-26 12:35:00,13.81,13.82,13.8,13.81,50200.0,10.1194,10.1267,10.1121,10.1194,50200.0
2008-08-26 12:40:00,13.81,13.85,13.81,13.84,52200.0,10.1194,10.1487,10.1194,10.1414,52200.0
2008-08-26 12:45:00,13.84,13.84,13.81,13.82,85200.0,10.1414,10.1414,10.1194,10.1267,85200.0
2008-08-26 12:50:00,13.82,13.82,13.8,13.8,58600.0,10.1267,10.1267,10.1121,10.1121,58600.0
2008-08-26 12:55:00,13.8,13.81,13.77,13.79,126000.0,10.1121,10.1194,10.0901,10.1048,126000.0
2008-08-26 13:00:00,13.79,13.79,13.78,13.79,57400.0,10.1048,10.1048,10.0974,10.1048,57400.0
2008-08-26 13:05:00,13.79,13.79,13.77,13.79,51600.0,10.1048,10.1048,10.0901,10.1048,51600.0
2008-08-26 13:10:00,13.79,13.81,13.79,13.81,47400.0,10.1048,10.1194,10.1048,10.1194,47400.0
2008-08-26 13:15:00,13.81,13.81,13.8,13.8,25800.0,10.1194,10.1194,10.1121,10.1121,25800.0
2008-08-26 13:20:00,13.81,13.81,13.79,13.79,51600.0,10.1194,10.1194,10.1048,10.1048,51600.0
2008-08-26 13:25:00,13.79,13.79,13.79,13.79,19400.0,10.1048,10.1048,10.1048,10.1048,19400.0
2008-08-26 13:30:00,13.79,13.79,13.59,13.7,649800.0,10.1048,10.1048,9.9582,10.0388,649800.0
2008-08-26 13:35:00,13.7,13.76,13.7,13.76,214200.0,10.0388,10.0828,10.0388,10.0828,214200.0
2008-08-26 13:40:00,13.75,13.77,13.74,13.75,97600.0,10.0754,10.0901,10.0681,10.0754,97600.0
2008-08-26 13:45:00,13.75,13.75,13.73,13.74,38000.0,10.0754,10.0754,10.0608,10.0681,38000.0
2008-08-26 13:50:00,13.74,13.76,13.74,13.75,64400.0,10.0681,10.0828,10.0681,10.0754,64400.0
2008-08-26 13:55:00,13.75,13.75,13.74,13.75,39200.0,10.0754,10.0754,10.0681,10.0754,39200.0
2008-08-26 14:00:00,13.75,13.76,13.74,13.74,113000.0,10.0754,10.0828,10.0681,10.0681,113000.0
2008-08-26 14:05:00,13.75,13.75,13.72,13.74,105800.0,10.0754,10.0754,10.0535,10.0681,105800.0
2008-08-26 14:10:00,13.74,13.76,13.74,13.74,109000.0,10.0681,10.0828,10.0681,10.0681,109000.0
2008-08-26 14:15:00,13.74,13.75,13.74,13.74,63200.0,10.0681,10.0754,10.0681,10.0681,63200.0
2008-08-26 14:20:00,13.74,13.75,13.73,13.74,67200.0,10.0681,10.0754,10.0608,10.0681,67200.0
2008-08-26 14:25:00,13.74,13.74,13.69,13.69,202800.0,10.0681,10.0681,10.0315,10.0315,202800.0
2008-08-26 14:30:00,13.69,13.71,13.67,13.7,104600.0,10.0315,10.0461,10.0168,10.0388,104600.0
2008-08-26 14:35:00,13.7,13.7,13.68,13.7,82600.0,10.0388,10.0388,10.0241,10.0388,82600.0
2008-08-26 14:40:00,13.7,13.7,13.69,13.69,44000.0,10.0388,10.0388,10.0315,10.0315,44000.0
2008-08-26 14:45:00,13.69,13.7,13.68,13.68,167600.0,10.0315,10.0388,10.0241,10.0241,167600.0
2008-08-26 14:50:00,13.68,13.7,13.68,13.69,58600.0,10.0241,10.0388,10.0241,10.0315,58600.0
2008-08-26 14:55:00,13.69,13.7,13.67,13.68,110000.0,10.0315,10.0388,10.0168,10.0241,110000.0
2008-08-26 15:00:00,13.67,13.68,13.67,13.68,128800.0,10.0168,10.0241,10.0168,10.0241,128800.0
2008-08-26 15:05:00,13.68,13.69,13.67,13.68,128000.0,10.0241,10.0315,10.0168,10.0241,128000.0
2008-08-26 15:10:00,13.67,13.68,13.67,13.68,217000.0,10.0168,10.0241,10.0168,10.0241,217000.0
2008-08-26 15:15:00,13.68,13.68,13.67,13.68,131200.0,10.0241,10.0241,10.0168,10.0241,131200.0
2008-08-26 15:20:00,13.67,13.68,13.67,13.67,132800.0,10.0168,10.0241,10.0168,10.0168,132800.0
2008-08-26 15:25:00,13.67,13.68,13.65,13.67,152400.0,10.0168,10.0241,10.0022,10.0168,152400.0
2008-08-26 15:30:00,13.67,13.68,13.67,13.67,309200.0,10.0168,10.0241,10.0168,10.0168,309200.0
2008-08-26 15:35:00,13.68,13.68,13.67,13.67,310200.0,10.0241,10.0241,10.0168,10.0168,310200.0
2008-08-26 15:40:00,13.68,13.72,13.68,13.72,256400.0,10.0241,10.0535,10.0241,10.0535,256400.0
2008-08-26 15:45:00,13.72,13.74,13.72,13.74,116600.0,10.0535,10.0681,10.0535,10.0681,116600.0
2008-08-26 15:50:00,13.73,13.74,13.69,13.69,465200.0,10.0608,10.0681,10.0315,10.0315,465200.0
2008-08-26 15:55:00,13.69,13.7,13.68,13.7,381600.0,10.0315,10.0388,10.0241,10.0388,381600.0
2008-08-27 09:30:00,13.74,13.74,13.63,13.63,66800.0,10.0681,10.0681,9.9875,9.9875,66800.0
2008-08-27 09:35:00,13.63,13.72,13.62,13.7,81000.0,9.9875,10.0535,9.9802,10.0388,81000.0
2008-08-27 09:40:00,13.7,13.7,13.65,13.68,70600.0,10.0388,10.0388,10.0022,10.0241,70600.0
2008-08-27 09:45:00,13.68,13.69,13.66,13.69,103200.0,10.0241,10.0315,10.0095,10.0315,103200.0
2008-08-27 09:50:00,13.69,13.7,13.67,13.68,66400.0,10.0315,10.0388,10.0168,10.0241,66400.0
2008-08-27 09:55:00,13.68,13.69,13.67,13.67,48000.0,10.0241,10.0315,10.0168,10.0168,48000.0
2008-08-27 10:00:00,13.67,13.68,13.66,13.67,63200.0,10.0168,10.0241,10.0095,10.0168,63200.0
2008-08-27 10:05:00,13.67,13.68,13.67,13.68,62800.0,10.0168,10.0241,10.0168,10.0241,62800.0
2008-08-27 10:10:00,13.67,13.68,13.66,13.67,61400.0,10.0168,10.0241,10.0095,10.0168,61400.0
2008-08-27 10:15:00,13.67,13.71,13.66,13.67,256800.0,10.0168,10.0461,10.0095,10.0168,256800.0
2008-08-27 10:20:00,13.66,13.7,13.66,13.68,183800.0,10.0095,10.0388,10.0095,10.0241,183800.0
2008-08-27 10:25:00,13.68,13.68,13.65,13.67,79400.0,10.0241,10.0241,10.0022,10.0168,79400.0
2008-08-27 10:30:00,13.67,13.71,13.67,13.7,103600.0,10.0168,10.0461,10.0168,10.0388,103600.0
2008-08-27 10:35:00,13.69,13.7,13.67,13.68,216800.0,10.0315,10.0388,10.0168,10.0241,216800.0
2008-08-27 10:40:00,13.68,13.69,13.64,13.65,84800.0,10.0241,10.0315,9.9948,10.0022,84800.0
2008-08-27 10:45:00,13.65,13.69,13.64,13.68,73800.0,10.0022,10.0315,9.9948,10.0241,73800.0
2008-08-27 10:50:00,13.68,13.69,13.67,13.68,83600.0,10.0241,10.0315,10.0168,10.0241,83600.0
2008-08-27 10:55:00,13.68,13.7,13.67,13.7,69200.0,10.0241,10.0388,10.0168,10.0388,69200.0
2008-08-27 11:00:00,13.7,13.7,13.68,13.68,106600.0,10.0388,10.0388,10.0241,10.0241,106600.0
2008-08-27 11:05:00,13.68,13.7,13.68,13.7,154000.0,10.0241,10.0388,10.0241,10.0388,154000.0
2008-08-27 11:10:00,13.69,13.72,13.69,13.72,113400.0,10.0315,10.0535,10.0315,10.0535,113400.0
2008-08-27 11:15:00,13.72,13.76,13.72,13.76,90000.0,10.0535,10.0828,10.0535,10.0828,90000.0
2008-08-27 11:20:00,13.76,13.77,13.74,13.77,165000.0,10.0828,10.0901,10.0681,10.0901,165000.0
2008-08-27 11:25:00,13.77,13.78,13.75,13.75,118000.0,10.0901,10.0974,10.0754,10.0754,118000.0
2008-08-27 11:30:00,13.75,13.75,13.71,13.71,170800.0,10.0754,10.0754,10.0461,10.0461,170800.0
2008-08-27 11:35:00,13.72,13.72,13.67,13.69,207800.0,10.0535,10.0535,10.0168,10.0315,207800.0
2008-08-27 11:40:00,13.69,13.71,13.69,13.7,91200.0,10.0315,10.0461,10.0315,10.0388,91200.0
2008-08-27 11:45:00,13.7,13.74,13.69,13.74,147000.0,10.0388,10.0681,10.0315,10.0681,147000.0
2008-08-27 11:50:00,13.74,13.74,13.72,13.72,113800.0,10.0681,10.0681,10.0535,10.0535,113800.0
2008-08-27 11:55:00,13.72,13.74,13.72,13.74,55800.0,10.0535,10.0681,10.0535,10.0681,55800.0
2008-08-27 12:00:00,13.74,13.75,13.73,13.74,116000.0,10.0681,10.0754,10.0608,10.0681,116000.0
2008-08-27 12:05:00,13.74,13.76,13.74,13.74,135600.0,10.0681,10.0828,10.0681,10.0681,135600.0
2008-08-27 12:10:00,13.74,13.76,13.73,13.74,104800.0,10.0681,10.0828,10.0608,10.0681,104800.0
2008-08-27 12:15:00,13.74,13.74,13.72,13.74,110200.0,10.0681,10.0681,10.0535,10.0681,110200.0
2008-08-27 12:20:00,13.74,13.77,13.74,13.77,99600.0,10.0681,10.0901,10.0681,10.0901,99600.0
2008-08-27 12:25:00,13.76,13.77,13.76,13.77,53200.0,10.0828,10.0901,10.0828,10.0901,53200.0
2008-08-27 12:30:00,13.76,13.77,13.74,13.74,68000.0,10.0828,10.0901,10.0681,10.0681,68000.0
2008-08-27 12:35:00,13.75,13.75,13.74,13.74,62200.0,10.0754,10.0754,10.0681,10.0681,62200.0
2008-08-27 12:40:00,13.74,13.76,13.74,13.76,81200.0,10.0681,10.0828,10.0681,10.0828,81200.0
2008-08-27 12:45:00,13.76,13.78,13.75,13.77,237000.0,10.0828,10.0974,10.0754,10.0901,237000.0
2008-08-27 12:50:00,13.77,13.81,13.77,13.8,187200.0,10.0901,10.1194,10.0901,10.1121,187200.0
2008-08-27 12:55:00,13.81,13.81,13.8,13.8,104800.0,10.1194,10.1194,10.1121,10.1121,104800.0
2008-08-27 13:00:00,13.8,13.81,13.8,13.8,60800.0,10.1121,10.1194,10.1121,10.1121,60800.0
2008-08-27 13:05:00,13.8,13.8,13.78,13.78,700000.0,10.1121,10.1121,10.0974,10.0974,700000.0
2008-08-27 13:10:00,13.78,13.81,13.77,13.81,162000.0,10.0974,10.1194,10.0901,10.1194,162000.0
2008-08-27 13:15:00,13.81,13.82,13.8,13.8,91800.0,10.1194,10.1267,10.1121,10.1121,91800.0
2008-08-27 13:20:00,13.8,13.81,13.8,13.81,93800.0,10.1121,10.1194,10.1121,10.1194,93800.0
2008-08-27 13:25:00,13.8,13.81,13.8,13.8,75200.0,10.1121,10.1194,10.1121,10.1121,75200.0
2008-08-27 13:30:00,13.81,13.81,13.8,13.81,81200.0,10.1194,10.1194,10.1121,10.1194,81200.0
2008-08-27 13:35:00,13.8,13.81,13.8,13.8,61600.0,10.1121,10.1194,10.1121,10.1121,61600.0
2008-08-27 13:40:00,13.8,13.81,13.8,13.81,55600.0,10.1121,10.1194,10.1121,10.1194,55600.0
2008-08-27 13:45:00,13.81,13.81,13.81,13.81,74000.0,10.1194,10.1194,10.1194,10.1194,74000.0
2008-08-27 13:50:00,13.81,13.81,13.81,13.81,41800.0,10.1194,10.1194,10.1194,10.1194,41800.0
2008-08-27 13:55:00,13.81,13.82,13.81,13.81,104600.0,10.1194,10.1267,10.1194,10.1194,104600.0
2008-08-27 14:00:00,13.81,13.81,13.81,13.81,88600.0,10.1194,10.1194,10.1194,10.1194,88600.0
2008-08-27 14:05:00,13.81,13.81,13.81,13.81,82200.0,10.1194,10.1194,10.1194,10.1194,82200.0
2008-08-27 14:10:00,13.81,13.81,13.8,13.81,93800.0,10.1194,10.1194,10.1121,10.1194,93800.0
2008-08-27 14:15:00,13.81,13.81,13.81,13.81,55200.0,10.1194,10.1194,10.1194,10.1194,55200.0
2008-08-27 14:20:00,13.81,13.81,13.81,13.81,75000.0,10.1194,10.1194,10.1194,10.1194,75000.0
2008-08-27 14:25:00,13.81,13.81,13.8,13.81,73400.0,10.1194,10.1194,10.1121,10.1194,73400.0
2008-08-27 14:30:00,13.81,13.82,13.81,13.82,90400.0,10.1194,10.1267,10.1194,10.1267,90400.0
2008-08-27 14:35:00,13.82,13.82,13.81,13.81,54200.0,10.1267,10.1267,10.1194,10.1194,54200.0
2008-08-27 14:40:00,13.82,13.83,13.81,13.83,127400.0,10.1267,10.1341,10.1194,10.1341,127400.0
2008-08-27 14:45:00,13.83,13.84,13.82,13.84,78800.0,10.1341,10.1414,10.1267,10.1414,78800.0
2008-08-27 14:50:00,13.83,13.86,13.83,13.85,227200.0,10.1341,10.156,10.1341,10.1487,227200.0
2008-08-27 14:55:00,13.85,13.86,13.85,13.86,107800.0,10.1487,10.156,10.1487,10.156,107800.0
2008-08-27 15:00:00,13.85,13.86,13.85,13.85,47400.0,10.1487,10.156,10.1487,10.1487,47400.0
2008-08-27 15:05:00,13.86,13.86,13.85,13.85,83000.0,10.156,10.156,10.1487,10.1487,83000.0
2008-08-27 15:10:00,13.86,13.86,13.85,13.86,115400.0,10.156,10.156,10.1487,10.156,115400.0
2008-08-27 15:15:00,13.85,13.86,13.84,13.84,210200.0,10.1487,10.156,10.1414,10.1414,210200.0
2008-08-27 15:20:00,13.84,13.85,13.83,13.85,288600.0,10.1414,10.1487,10.1341,10.1487,288600.0
2008-08-27 15:25:00,13.85,13.85,13.85,13.85,114600.0,10.1487,10.1487,10.1487,10.1487,114600.0
2008-08-27 15:30:00,13.85,13.86,13.85,13.85,160600.0,10.1487,10.156,10.1487,10.1487,160600.0
2008-08-27 15:35:00,13.85,13.86,13.84,13.84,248400.0,10.1487,10.156,10.1414,10.1414,248400.0
2008-08-27 15:40:00,13.84,13.85,13.84,13.84,156200.0,10.1414,10.1487,10.1414,10.1414,156200.0
2008-08-27 15:45:00,13.85,13.85,13.84,13.85,213200.0,10.1487,10.1487,10.1414,10.1487,213200.0
2008-08-27 15:50:00,13.85,13.85,13.84,13.84,246600.0,10.1487,10.1487,10.1414,10.1414,246600.0
2008-08-27 15:55:00,13.84,13.85,13.83,13.85,387400.0,10.1414,10.1487,10.1341,10.1487,387400.0
2008-08-28 09:30:00,13.92,13.98,13.83,13.98,181600.0,10.2,10.244,10.1341,10.244,181600.0
2008-08-28 09:35:00,13.97,13.99,13.95,13.97,131200.0,10.2366,10.2513,10.222,10.2366,131200.0
2008-08-28 09:40:00,13.98,13.98,13.9,13.92,180800.0,10.244,10.244,10.1854,10.2,180800.0
2008-08-28 09:45:00,13.92,13.93,13.88,13.88,164000.0,10.2,10.2073,10.1707,10.1707,164000.0
2008-08-28 09:50:00,13.89,13.89,13.86,13.88,102600.0,10.178,10.178,10.156,10.1707,102600.0
2008-08-28 09:55:00,13.88,13.92,13.88,13.89,92800.0,10.1707,10.2,10.1707,10.178,92800.0
2008-08-28 10:00:00,13.89,13.9,13.82,13.84,99000.0,10.178,10.1854,10.1267,10.1414,99000.0
2008-08-28 10:05:00,13.84,13.85,13.83,13.84,96600.0,10.1414,10.1487,10.1341,10.1414,96600.0
2008-08-28 10:10:00,13.84,13.89,13.84,13.89,76400.0,10.1414,10.178,10.1414,10.178,76400.0
2008-08-28 10:15:00,13.9,13.9,13.87,13.88,84400.0,10.1854,10.1854,10.1634,10.1707,84400.0
2008-08-28 10:20:00,13.88,13.88,13.85,13.85,71000.0,10.1707,10.1707,10.1487,10.1487,71000.0
2008-08-28 10:25:00,13.85,13.87,13.84,13.87,123400.0,10.1487,10.1634,10.1414,10.1634,123400.0
2008-08-28 10:30:00,13.87,13.92,13.87,13.92,111600.0,10.1634,10.2,10.1634,10.2,111600.0
2008-08-28 10:35:00,13.91,13.92,13.88,13.91,234000.0,10.1927,10.2,10.1707,10.1927,234000.0
2008-08-28 10:40:00,13.92,13.97,13.9,13.97,144400.0,10.2,10.2366,10.1854,10.2366,144400.0
2008-08-28 10:45:00,13.97,13.98,13.95,13.95,129600.0,10.2366,10.244,10.222,10.222,129600.0
2008-08-28 10:50:00,13.94,13.95,13.9,13.9,171000.0,10.2147,10.222,10.1854,10.1854,171000.0
2008-08-28 10:55:00,13.9,13.92,13.88,13.88,112600.0,10.1854,10.2,10.1707,10.1707,112600.0
2008-08-28 11:00:00,13.88,13.89,13.88,13.88,52200.0,10.1707,10.178,10.1707,10.1707,52200.0
2008-08-28 11:05:00,13.88,13.88,13.86,13.86,114800.0,10.1707,10.1707,10.156,10.156,114800.0
2008-08-28 11:10:00,13.86,13.88,13.86,13.87,54200.0,10.156,10.1707,10.156,10.1634,54200.0
2008-08-28 11:15:00,13.88,13.91,13.87,13.9,103800.0,10.1707,10.1927,10.1634,10.1854,103800.0
2008-08-28 11:20:00,13.9,13.94,13.89,13.94,76000.0,10.1854,10.2147,10.178,10.2147,76000.0
2008-08-28 11:25:00,13.94,13.97,13.94,13.95,324400.0,10.2147,10.2366,10.2147,10.222,324400.0
2008-08-28 11:30:00,13.95,13.99,13.94,13.97,137400.0,10.222,10.2513,10.2147,10.2366,137400.0
2008-08-28 11:35:00,13.97,14.0,13.97,13.99,85000.0,10.2366,10.2586,10.2366,10.2513,85000.0
2008-08-28 11:40:00,13.99,13.99,13.95,13.97,139800.0,10.2513,10.2513,10.222,10.2366,139800.0
2008-08-28 11:45:00,13.97,13.97,13.94,13.95,151000.0,10.2366,10.2366,10.2147,10.222,151000.0
2008-08-28 11:50:00,13.95,13.95,13.93,13.95,96200.0,10.222,10.222,10.2073,10.222,96200.0
2008-08-28 11:55:00,13.95,13.96,13.94,13.95,80800.0,10.222,10.2293,10.2147,10.222,80800.0
2008-08-28 12:00:00,13.95,13.96,13.93,13.94,93600.0,10.222,10.2293,10.2073,10.2147,93600.0
2008-08-28 12:05:00,13.94,13.94,13.9,13.93,143800.0,10.2147,10.2147,10.1854,10.2073,143800.0
2008-08-28 12:10:00,13.93,13.95,13.91,13.93,167800.0,10.2073,10.222,10.1927,10.2073,167800.0
2008-08-28 12:15:00,13.92,13.93,13.9,13.91,79000.0,10.2,10.2073,10.1854,10.1927,79000.0
2008-08-28 12:20:00,13.91,13.91,13.89,13.9,60000.0,10.1927,10.1927,10.178,10.1854,60000.0
2008-08-28 12:25:00,13.9,13.92,13.88,13.92,86000.0,10.1854,10.2,10.1707,10.2,86000.0
2008-08-28 12:30:00,13.92,13.93,13.9,13.91,76000.0,10.2,10.2073,10.1854,10.1927,76000.0
2008-08-28 12:35:00,13.91,13.93,13.91,13.93,17600.0,10.1927,10.2073,10.1927,10.2073,17600.0
2008-08-28 12:40:00,13.93,13.94,13.92,13.92,27800.0,10.2073,10.2147,10.2,10.2,27800.0
2008-08-28 12:45:00,13.93,13.94,13.93,13.93,31200.0,10.2073,10.2147,10.2073,10.2073,31200.0
2008-08-28 12:50:00,13.93,13.95,13.92,13.95,61800.0,10.2073,10.222,10.2,10.222,61800.0
2008-08-28 12:55:00,13.95,13.95,13.94,13.94,25600.0,10.222,10.222,10.2147,10.2147,25600.0
2008-08-28 13:00:00,13.94,13.94,13.92,13.93,87800.0,10.2147,10.2147,10.2,10.2073,87800.0
2008-08-28 13:05:00,13.92,13.94,13.91,13.92,44200.0,10.2,10.2147,10.1927,10.2,44200.0
2008-08-28 13:10:00,13.92,13.92,13.9,13.92,58600.0,10.2,10.2,10.1854,10.2,58600.0
2008-08-28 13:15:00,13.92,13.92,13.88,13.89,62600.0,10.2,10.2,10.1707,10.178,62600.0
2008-08-28 13:20:00,13.89,13.9,13.88,13.88,77000.0,10.178,10.1854,10.1707,10.1707,77000.0
2008-08-28 13:25:00,13.88,13.91,13.88,13.9,88200.0,10.1707,10.1927,10.1707,10.1854,88200.0
2008-08-28 13:30:00,13.9,13.91,13.9,13.9,62200.0,10.1854,10.1927,10.1854,10.1854,62200.0
2008-08-28 13:35:00,13.9,13.9,13.89,13.89,45200.0,10.1854,10.1854,10.178,10.178,45200.0
2008-08-28 13:40:00,13.89,13.92,13.89,13.9,77800.0,10.178,10.2,10.178,10.1854,77800.0
2008-08-28 13:45:00,13.9,13.91,13.89,13.9,46000.0,10.1854,10.1927,10.178,10.1854,46000.0
2008-08-28 13:50:00,13.9,13.9,13.88,13.88,93200.0,10.1854,10.1854,10.1707,10.1707,93200.0
2008-08-28 13:55:00,13.88,13.9,13.88,13.9,28400.0,10.1707,10.1854,10.1707,10.1854,28400.0
2008-08-28 14:00:00,13.9,13.9,13.88,13.89,60800.0,10.1854,10.1854,10.1707,10.178,60800.0
2008-08-28 14:05:00,13.89,13.9,13.87,13.87,103800.0,10.178,10.1854,10.1634,10.1634,103800.0
2008-08-28 14:10:00,13.88,13.89,13.88,13.88,69400.0,10.1707,10.178,10.1707,10.1707,69400.0
2008-08-28 14:15:00,13.88,13.88,13.86,13.87,106400.0,10.1707,10.1707,10.156,10.1634,106400.0
2008-08-28 14:20:00,13.87,13.87,13.85,13.87,94200.0,10.1634,10.1634,10.1487,10.1634,94200.0
2008-08-28 14:25:00,13.87,13.88,13.86,13.88,82800.0,10.1634,10.1707,10.156,10.1707,82800.0
2008-08-28 14:30:00,13.88,13.89,13.88,13.89,37400.0,10.1707,10.178,10.1707,10.178,37400.0
2008-08-28 14:35:00,13.89,13.9,13.87,13.87,50200.0,10.178,10.1854,10.1634,10.1634,50200.0
2008-08-28 14:40:00,13.87,13.9,13.87,13.9,100000.0,10.1634,10.1854,10.1634,10.1854,100000.0
2008-08-28 14:45:00,13.9,13.9,13.9,13.9,32600.0,10.1854,10.1854,10.1854,10.1854,32600.0
2008-08-28 14:50:00,13.9,13.91,13.9,13.9,65400.0,10.1854,10.1927,10.1854,10.1854,65400.0
2008-08-28 14:55:00,13.9,13.92,13.9,13.91,79000.0,10.1854,10.2,10.1854,10.1927,79000.0
2008-08-28 15:00:00,13.91,13.93,13.9,13.93,85200.0,10.1927,10.2073,10.1854,10.2073,85200.0
2008-08-28 15:05:00,13.93,13.93,13.9,13.9,93000.0,10.2073,10.2073,10.1854,10.1854,93000.0
2008-08-28 15:10:00,13.9,13.91,13.9,13.9,79600.0,10.1854,10.1927,10.1854,10.1854,79600.0
2008-08-28 15:15:00,13.9,13.91,13.9,13.9,74600.0,10.1854,10.1927,10.1854,10.1854,74600.0
2008-08-28 15:20:00,13.9,13.91,13.9,13.9,113400.0,10.1854,10.1927,10.1854,10.1854,113400.0
2008-08-28 15:25:00,13.9,13.92,13.9,13.91,179600.0,10.1854,10.2,10.1854,10.1927,179600.0
2008-08-28 15:30:00,13.92,13.92,13.9,13.9,83600.0,10.2,10.2,10.1854,10.1854,83600.0
2008-08-28 15:35:00,13.9,13.95,13.9,13.95,261200.0,10.1854,10.222,10.1854,10.222,261200.0
2008-08-28 15:40:00,13.95,13.95,13.94,13.94,138000.0,10.222,10.222,10.2147,10.2147,138000.0
2008-08-28 15:45:00,13.94,13.94,13.93,13.93,101400.0,10.2147,10.2147,10.2073,10.2073,101400.0
2008-08-28 15:50:00,13.93,13.94,13.93,13.94,273200.0,10.2073,10.2147,10.2073,10.2147,273200.0
2008-08-28 15:55:00,13.94,13.95,13.94,13.94,224400.0,10.2147,10.222,10.2147,10.2147,224400.0
2008-08-29 09:30:00,13.88,13.94,13.86,13.88,109000.0,10.1707,10.2147,10.156,10.1707,109000.0
2008-08-29 09:35:00,13.89,13.93,13.88,13.9,63800.0,10.178,10.2073,10.1707,10.1854,63800.0
2008-08-29 09:40:00,13.9,13.95,13.9,13.95,93000.0,10.1854,10.222,10.1854,10.222,93000.0
2008-08-29 09:45:00,13.95,13.96,13.92,13.93,158600.0,10.222,10.2293,10.2,10.2073,158600.0
2008-08-29 09:50:00,13.93,13.95,13.93,13.95,103600.0,10.2073,10.222,10.2073,10.222,103600.0
2008-08-29 09:55:00,13.94,13.95,13.9,13.93,100000.0,10.2147,10.222,10.1854,10.2073,100000.0
2008-08-29 10:00:00,13.94,13.94,13.88,13.9,86600.0,10.2147,10.2147,10.1707,10.1854,86600.0
2008-08-29 10:05:00,13.9,13.92,13.88,13.91,110200.0,10.1854,10.2,10.1707,10.1927,110200.0
2008-08-29 10:10:00,13.91,13.92,13.89,13.9,78800.0,10.1927,10.2,10.178,10.1854,78800.0
2008-08-29 10:15:00,13.89,13.9,13.88,13.9,77400.0,10.178,10.1854,10.1707,10.1854,77400.0
2008-08-29 10:20:00,13.89,13.9,13.87,13.88,91400.0,10.178,10.1854,10.1634,10.1707,91400.0
2008-08-29 10:25:00,13.88,13.91,13.88,13.91,62200.0,10.1707,10.1927,10.1707,10.1927,62200.0
2008-08-29 10:30:00,13.91,13.95,13.91,13.93,116800.0,10.1927,10.222,10.1927,10.2073,116800.0
2008-08-29 10:35:00,13.94,13.95,13.93,13.95,54200.0,10.2147,10.222,10.2073,10.222,54200.0
2008-08-29 10:40:00,13.95,13.96,13.95,13.95,176800.0,10.222,10.2293,10.222,10.222,176800.0
2008-08-29 10:45:00,13.95,13.95,13.93,13.95,109000.0,10.222,10.222,10.2073,10.222,109000.0
2008-08-29 10:50:00,13.95,13.97,13.95,13.95,70000.0,10.222,10.2366,10.222,10.222,70000.0
2008-08-29 10:55:00,13.95,13.96,13.94,13.95,79800.0,10.222,10.2293,10.2147,10.222,79800.0
2008-08-29 11:00:00,13.95,13.96,13.95,13.95,77400.0,10.222,10.2293,10.222,10.222,77400.0
2008-08-29 11:05:00,13.95,13.96,13.94,13.96,85600.0,10.222,10.2293,10.2147,10.2293,85600.0
2008-08-29 11:10:00,13.96,13.96,13.94,13.94,66400.0,10.2293,10.2293,10.2147,10.2147,66400.0
2008-08-29 11:15:00,13.94,13.95,13.94,13.95,35200.0,10.2147,10.222,10.2147,10.222,35200.0
2008-08-29 11:20:00,13.95,13.95,13.92,13.92,50000.0,10.222,10.222,10.2,10.2,50000.0
2008-08-29 11:25:00,13.92,13.94,13.92,13.93,78200.0,10.2,10.2147,10.2,10.2073,78200.0
2008-08-29 11:30:00,13.92,13.92,13.9,13.92,57600.0,10.2,10.2,10.1854,10.2,57600.0
2008-08-29 11:35:00,13.92,13.92,13.89,13.89,57600.0,10.2,10.2,10.178,10.178,57600.0
2008-08-29 11:40:00,13.88,13.9,13.88,13.9,52400.0,10.1707,10.1854,10.1707,10.1854,52400.0
2008-08-29 11:45:00,13.9,13.9,13.87,13.88,72000.0,10.1854,10.1854,10.1634,10.1707,72000.0
2008-08-29 11:50:00,13.88,13.9,13.88,13.9,86600.0,10.1707,10.1854,10.1707,10.1854,86600.0
2008-08-29 11:55:00,13.9,13.9,13.88,13.89,92000.0,10.1854,10.1854,10.1707,10.178,92000.0
2008-08-29 12:00:00,13.88,13.88,13.86,13.87,68200.0,10.1707,10.1707,10.156,10.1634,68200.0
2008-08-29 12:05:00,13.87,13.87,13.85,13.85,81800.0,10.1634,10.1634,10.1487,10.1487,81800.0
2008-08-29 12:10:00,13.85,13.86,13.85,13.86,39400.0,10.1487,10.156,10.1487,10.156,39400.0
2008-08-29 12:15:00,13.86,13.88,13.86,13.87,53000.0,10.156,10.1707,10.156,10.1634,53000.0
2008-08-29 12:20:00,13.87,13.9,13.87,13.87,57600.0,10.1634,10.1854,10.1634,10.1634,57600.0
2008-08-29 12:25:00,13.87,13.87,13.86,13.86,24600.0,10.1634,10.1634,10.156,10.156,24600.0
2008-08-29 12:30:00,13.86,13.87,13.86,13.87,28000.0,10.156,10.1634,10.156,10.1634,28000.0
2008-08-29 12:35:00,13.87,13.88,13.87,13.88,26800.0,10.1634,10.1707,10.1634,10.1707,26800.0
2008-08-29 12:40:00,13.88,13.88,13.85,13.86,38800.0,10.1707,10.1707,10.1487,10.156,38800.0
2008-08-29 12:45:00,13.86,13.86,13.84,13.84,35400.0,10.156,10.156,10.1414,10.1414,35400.0
2008-08-29 12:50:00,13.84,13.88,13.84,13.88,120600.0,10.1414,10.1707,10.1414,10.1707,120600.0
2008-08-29 12:55:00,13.88,13.88,13.86,13.88,40600.0,10.1707,10.1707,10.156,10.1707,40600.0
2008-08-29 13:00:00,13.88,13.9,13.88,13.89,94200.0,10.1707,10.1854,10.1707,10.178,94200.0
2008-08-29 13:05:00,13.89,13.9,13.88,13.9,66200.0,10.178,10.1854,10.1707,10.1854,66200.0
2008-08-29 13:10:00,13.89,13.9,13.88,13.9,98400.0,10.178,10.1854,10.1707,10.1854,98400.0
2008-08-29 13:15:00,13.9,13.91,13.87,13.87,77400.0,10.1854,10.1927,10.1634,10.1634,77400.0
2008-08-29 13:20:00,13.88,13.93,13.88,13.92,107200.0,10.1707,10.2073,10.1707,10.2,107200.0
2008-08-29 13:25:00,13.92,13.94,13.9,13.92,53200.0,10.2,10.2147,10.1854,10.2,53200.0
2008-08-29 13:30:00,13.91,13.94,13.91,13.91,45000.0,10.1927,10.2147,10.1927,10.1927,45000.0
2008-08-29 13:35:00,13.91,13.93,13.88,13.88,60600.0,10.1927,10.2073,10.1707,10.1707,60600.0
2008-08-29 13:40:00,13.88,13.89,13.88,13.88,39800.0,10.1707,10.178,10.1707,10.1707,39800.0
2008-08-29 13:45:00,13.88,13.88,13.88,13.88,35400.0,10.1707,10.1707,10.1707,10.1707,35400.0
2008-08-29 13:50:00,13.88,13.88,13.85,13.87,191000.0,10.1707,10.1707,10.1487,10.1634,191000.0
2008-08-29 13:55:00,13.87,13.88,13.86,13.87,126600.0,10.1634,10.1707,10.156,10.1634,126600.0
2008-08-29 14:00:00,13.87,13.88,13.86,13.87,51400.0,10.1634,10.1707,10.156,10.1634,51400.0
2008-08-29 14:05:00,13.87,13.88,13.84,13.86,123600.0,10.1634,10.1707,10.1414,10.156,123600.0
2008-08-29 14:10:00,13.86,13.9,13.86,13.9,52200.0,10.156,10.1854,10.156,10.1854,52200.0
2008-08-29 14:15:00,13.9,13.9,13.88,13.88,75000.0,10.1854,10.1854,10.1707,10.1707,75000.0
2008-08-29 14:20:00,13.88,13.88,13.87,13.88,53000.0,10.1707,10.1707,10.1634,10.1707,53000.0
2008-08-29 14:25:00,13.87,13.88,13.87,13.88,308400.0,10.1634,10.1707,10.1634,10.1707,308400.0
2008-08-29 14:30:00,13.88,13.88,13.86,13.87,150200.0,10.1707,10.1707,10.156,10.1634,150200.0
2008-08-29 14:35:00,13.87,13.88,13.87,13.87,55200.0,10.1634,10.1707,10.1634,10.1634,55200.0
2008-08-29 14:40:00,13.87,13.88,13.86,13.87,60400.0,10.1634,10.1707,10.156,10.1634,60400.0
2008-08-29 14:45:00,13.87,13.88,13.87,13.88,251400.0,10.1634,10.1707,10.1634,10.1707,251400.0
2008-08-29 14:50:00,13.88,13.88,13.87,13.87,104600.0,10.1707,10.1707,10.1634,10.1634,104600.0
2008-08-29 14:55:00,13.88,13.88,13.87,13.88,72000.0,10.1707,10.1707,10.1634,10.1707,72000.0
2008-08-29 15:00:00,13.88,13.88,13.86,13.87,309600.0,10.1707,10.1707,10.156,10.1634,309600.0
2008-08-29 15:05:00,13.88,13.88,13.87,13.87,137800.0,10.1707,10.1707,10.1634,10.1634,137800.0
2008-08-29 15:10:00,13.88,13.9,13.87,13.88,172400.0,10.1707,10.1854,10.1634,10.1707,172400.0
2008-08-29 15:15:00,13.88,13.89,13.86,13.88,110800.0,10.1707,10.178,10.156,10.1707,110800.0
2008-08-29 15:20:00,13.87,13.88,13.87,13.88,97200.0,10.1634,10.1707,10.1634,10.1707,97200.0
2008-08-29 15:25:00,13.88,13.88,13.86,13.87,104200.0,10.1707,10.1707,10.156,10.1634,104200.0
2008-08-29 15:30:00,13.86,13.87,13.85,13.87,101800.0,10.156,10.1634,10.1487,10.1634,101800.0
2008-08-29 15:35:00,13.87,13.87,13.85,13.85,114200.0,10.1634,10.1634,10.1487,10.1487,114200.0
2008-08-29 15:40:00,13.85,13.85,13.83,13.85,275800.0,10.1487,10.1487,10.1341,10.1487,275800.0
2008-08-29 15:45:00,13.85,13.86,13.84,13.85,175400.0,10.1487,10.156,10.1414,10.1487,175400.0
2008-08-29 15:50:00,13.85,13.85,13.81,13.81,222200.0,10.1487,10.1487,10.1194,10.1194,222200.0
2008-08-29 15:55:00,13.81,13.82,13.79,13.81,226200.0,10.1194,10.1267,10.1048,10.1194,226200.0
2008-09-02 09:30:00,14.0,14.1,13.87,14.04,623400.0,10.2586,10.3319,10.1634,10.2879,623400.0
2008-09-02 09:35:00,14.04,14.06,13.98,14.01,427000.0,10.2879,10.3026,10.244,10.266,427000.0
2008-09-02 09:40:00,14.01,14.06,14.01,14.03,663000.0,10.266,10.3026,10.266,10.2806,663000.0
2008-09-02 09:45:00,14.03,14.08,13.99,14.03,377000.0,10.2806,10.3173,10.2513,10.2806,377000.0
2008-09-02 09:50:00,14.03,14.03,13.99,14.0,208400.0,10.2806,10.2806,10.2513,10.2586,208400.0
2008-09-02 09:55:00,14.0,14.05,14.0,14.05,160000.0,10.2586,10.2953,10.2586,10.2953,160000.0
2008-09-02 10:00:00,14.05,14.07,14.03,14.06,253000.0,10.2953,10.3099,10.2806,10.3026,253000.0
2008-09-02 10:05:00,14.06,14.08,14.02,14.03,435000.0,10.3026,10.3173,10.2733,10.2806,435000.0
2008-09-02 10:10:00,14.03,14.03,13.99,14.02,297200.0,10.2806,10.2806,10.2513,10.2733,297200.0
2008-09-02 10:15:00,14.03,14.04,14.01,14.03,247000.0,10.2806,10.2879,10.266,10.2806,247000.0
2008-09-02 10:20:00,14.04,14.06,14.03,14.04,212800.0,10.2879,10.3026,10.2806,10.2879,212800.0
2008-09-02 10:25:00,14.05,14.06,14.04,14.05,297200.0,10.2953,10.3026,10.2879,10.2953,297200.0
2008-09-02 10:30:00,14.05,14.06,14.05,14.05,542200.0,10.2953,10.3026,10.2953,10.2953,542200.0
2008-09-02 10:35:00,14.05,14.06,14.04,14.04,166800.0,10.2953,10.3026,10.2879,10.2879,166800.0
2008-09-02 10:40:00,14.04,14.05,14.01,14.01,246400.0,10.2879,10.2953,10.266,10.266,246400.0
2008-09-02 10:45:00,14.01,14.04,14.01,14.04,235400.0,10.266,10.2879,10.266,10.2879,235400.0
2008-09-02 10:50:00,14.04,14.06,14.04,14.06,184400.0,10.2879,10.3026,10.2879,10.3026,184400.0
2008-09-02 10:55:00,14.06,14.1,14.06,14.1,287000.0,10.3026,10.3319,10.3026,10.3319,287000.0
2008-09-02 11:00:00,14.09,14.11,14.09,14.09,305800.0,10.3246,10.3392,10.3246,10.3246,305800.0
2008-09-02 11:05:00,14.09,14.13,14.09,14.1,367200.0,10.3246,10.3539,10.3246,10.3319,367200.0
2008-09-02 11:10:00,14.1,14.12,14.09,14.11,136600.0,10.3319,10.3466,10.3246,10.3392,136600.0
2008-09-02 11:15:00,14.11,14.12,14.1,14.11,203600.0,10.3392,10.3466,10.3319,10.3392,203600.0
2008-09-02 11:20:00,14.11,14.12,14.05,14.06,245200.0,10.3392,10.3466,10.2953,10.3026,245200.0
2008-09-02 11:25:00,14.06,14.11,14.05,14.11,214200.0,10.3026,10.3392,10.2953,10.3392,214200.0
2008-09-02 11:30:00,14.11,14.11,14.1,14.1,121000.0,10.3392,10.3392,10.3319,10.3319,121000.0
2008-09-02 11:35:00,14.1,14.1,14.1,14.1,142400.0,10.3319,10.3319,10.3319,10.3319,142400.0
2008-09-02 11:40:00,14.1,14.1,14.1,14.1,141600.0,10.3319,10.3319,10.3319,10.3319,141600.0
2008-09-02 11:45:00,14.1,14.1,14.1,14.1,154800.0,10.3319,10.3319,10.3319,10.3319,154800.0
2008-09-02 11:50:00,14.1,14.12,14.1,14.11,414000.0,10.3319,10.3466,10.3319,10.3392,414000.0
2008-09-02 11:55:00,14.11,14.13,14.11,14.12,566400.0,10.3392,10.3539,10.3392,10.3466,566400.0
2008-09-02 12:00:00,14.12,14.12,14.1,14.1,235600.0,10.3466,10.3466,10.3319,10.3319,235600.0
2008-09-02 12:05:00,14.1,14.11,14.1,14.1,181400.0,10.3319,10.3392,10.3319,10.3319,181400.0
2008-09-02 12:10:00,14.1,14.12,14.1,14.1,141600.0,10.3319,10.3466,10.3319,10.3319,141600.0
2008-09-02 12:15:00,14.1,14.11,14.1,14.11,125600.0,10.3319,10.3392,10.3319,10.3392,125600.0
2008-09-02 12:20:00,14.11,14.11,14.08,14.08,201800.0,10.3392,10.3392,10.3173,10.3173,201800.0
2008-09-02 12:25:00,14.08,14.08,14.04,14.06,169800.0,10.3173,10.3173,10.2879,10.3026,169800.0
2008-09-02 12:30:00,14.05,14.06,14.04,14.04,206000.0,10.2953,10.3026,10.2879,10.2879,206000.0
2008-09-02 12:35:00,14.04,14.07,14.04,14.06,163400.0,10.2879,10.3099,10.2879,10.3026,163400.0
2008-09-02 12:40:00,14.07,14.07,14.06,14.06,113200.0,10.3099,10.3099,10.3026,10.3026,113200.0
2008-09-02 12:45:00,14.06,14.09,14.06,14.08,118800.0,10.3026,10.3246,10.3026,10.3173,118800.0
2008-09-02 12:50:00,14.08,14.1,14.08,14.09,184200.0,10.3173,10.3319,10.3173,10.3246,184200.0
2008-09-02 12:55:00,14.09,14.11,14.09,14.09,136200.0,10.3246,10.3392,10.3246,10.3246,136200.0
2008-09-02 13:00:00,14.09,14.1,14.08,14.08,199400.0,10.3246,10.3319,10.3173,10.3173,199400.0
2008-09-02 13:05:00,14.08,14.09,14.08,14.08,158000.0,10.3173,10.3246,10.3173,10.3173,158000.0
2008-09-02 13:10:00,14.08,14.09,14.07,14.08,106200.0,10.3173,10.3246,10.3099,10.3173,106200.0
2008-09-02 13:15:00,14.08,14.08,14.08,14.08,49800.0,10.3173,10.3173,10.3173,10.3173,49800.0
2008-09-02 13:20:00,14.08,14.09,14.08,14.09,50800.0,10.3173,10.3246,10.3173,10.3246,50800.0
2008-09-02 13:25:00,14.09,14.09,14.08,14.09,55200.0,10.3246,10.3246,10.3173,10.3246,55200.0
2008-09-02 13:30:00,14.09,14.11,14.08,14.11,108800.0,10.3246,10.3392,10.3173,10.3392,108800.0
2008-09-02 13:35:00,14.11,14.11,14.09,14.09,116200.0,10.3392,10.3392,10.3246,10.3246,116200.0
2008-09-02 13:40:00,14.09,14.1,14.04,14.04,169600.0,10.3246,10.3319,10.2879,10.2879,169600.0
2008-09-02 13:45:00,14.04,14.05,14.04,14.04,80200.0,10.2879,10.2953,10.2879,10.2879,80200.0
2008-09-02 13:50:00,14.04,14.04,14.01,14.03,215200.0,10.2879,10.2879,10.266,10.2806,215200.0
2008-09-02 13:55:00,14.03,14.03,14.01,14.02,102000.0,10.2806,10.2806,10.266,10.2733,102000.0
2008-09-02 14:00:00,14.02,14.03,14.02,14.02,181400.0,10.2733,10.2806,10.2733,10.2733,181400.0
2008-09-02 14:05:00,14.02,14.02,13.99,13.99,187400.0,10.2733,10.2733,10.2513,10.2513,187400.0
2008-09-02 14:10:00,13.99,14.0,13.97,13.97,204200.0,10.2513,10.2586,10.2366,10.2366,204200.0
2008-09-02 14:15:00,13.97,13.97,13.96,13.97,167800.0,10.2366,10.2366,10.2293,10.2366,167800.0
2008-09-02 14:20:00,13.97,13.97,13.95,13.96,270800.0,10.2366,10.2366,10.222,10.2293,270800.0
2008-09-02 14:25:00,13.96,13.96,13.93,13.95,186000.0,10.2293,10.2293,10.2073,10.222,186000.0
2008-09-02 14:30:00,13.95,13.96,13.95,13.96,79000.0,10.222,10.2293,10.222,10.2293,79000.0
2008-09-02 14:35:00,13.96,13.96,13.94,13.95,141400.0,10.2293,10.2293,10.2147,10.222,141400.0
2008-09-02 14:40:00,13.95,13.96,13.95,13.96,67600.0,10.222,10.2293,10.222,10.2293,67600.0
2008-09-02 14:45:00,13.96,13.96,13.95,13.96,75400.0,10.2293,10.2293,10.222,10.2293,75400.0
2008-09-02 14:50:00,13.96,13.96,13.93,13.95,144600.0,10.2293,10.2293,10.2073,10.222,144600.0
2008-09-02 14:55:00,13.95,13.95,13.93,13.93,188800.0,10.222,10.222,10.2073,10.2073,188800.0
2008-09-02 15:00:00,13.93,13.94,13.9,13.9,152600.0,10.2073,10.2147,10.1854,10.1854,152600.0
2008-09-02 15:05:00,13.9,13.92,13.88,13.88,641600.0,10.1854,10.2,10.1707,10.1707,641600.0
2008-09-02 15:10:00,13.88,13.89,13.88,13.88,156600.0,10.1707,10.178,10.1707,10.1707,156600.0
2008-09-02 15:15:00,13.88,13.88,13.88,13.88,241600.0,10.1707,10.1707,10.1707,10.1707,241600.0
2008-09-02 15:20:00,13.88,13.89,13.88,13.88,224600.0,10.1707,10.178,10.1707,10.1707,224600.0
2008-09-02 15:25:00,13.88,13.88,13.88,13.88,236800.0,10.1707,10.1707,10.1707,10.1707,236800.0
2008-09-02 15:30:00,13.88,13.89,13.88,13.88,264400.0,10.1707,10.178,10.1707,10.1707,264400.0
2008-09-02 15:35:00,13.88,13.88,13.87,13.88,257600.0,10.1707,10.1707,10.1634,10.1707,257600.0
2008-09-02 15:40:00,13.88,13.9,13.88,13.9,513400.0,10.1707,10.1854,10.1707,10.1854,513400.0
2008-09-02 15:45:00,13.9,13.9,13.89,13.9,333600.0,10.1854,10.1854,10.178,10.1854,333600.0
2008-09-02 15:50:00,13.9,13.9,13.9,13.9,385000.0,10.1854,10.1854,10.1854,10.1854,385000.0
2008-09-02 15:55:00,13.9,13.93,13.9,13.91,647000.0,10.1854,10.2073,10.1854,10.1927,647000.0
2008-09-03 09:30:00,13.95,14.03,13.88,13.97,121600.0,10.222,10.2806,10.1707,10.2366,121600.0
2008-09-03 09:35:00,13.96,13.97,13.92,13.95,64400.0,10.2293,10.2366,10.2,10.222,64400.0
2008-09-03 09:40:00,13.95,13.99,13.94,13.98,100800.0,10.222,10.2513,10.2147,10.244,100800.0
2008-09-03 09:45:00,13.98,14.08,13.97,14.08,173000.0,10.244,10.3173,10.2366,10.3173,173000.0
2008-09-03 09:50:00,14.08,14.09,14.06,14.08,128000.0,10.3173,10.3246,10.3026,10.3173,128000.0
2008-09-03 09:55:00,14.08,14.1,14.08,14.1,106600.0,10.3173,10.3319,10.3173,10.3319,106600.0
2008-09-03 10:00:00,14.1,14.13,14.1,14.13,217200.0,10.3319,10.3539,10.3319,10.3539,217200.0
2008-09-03 10:05:00,14.13,14.13,14.02,14.04,282000.0,10.3539,10.3539,10.2733,10.2879,282000.0
2008-09-03 10:10:00,14.04,14.05,14.01,14.03,197800.0,10.2879,10.2953,10.266,10.2806,197800.0
2008-09-03 10:15:00,14.04,14.04,14.01,14.01,141200.0,10.2879,10.2879,10.266,10.266,141200.0
2008-09-03 10:20:00,14.01,14.02,14.01,14.01,232400.0,10.266,10.2733,10.266,10.266,232400.0
2008-09-03 10:25:00,14.01,14.07,14.01,14.05,257800.0,10.266,10.3099,10.266,10.2953,257800.0
2008-09-03 10:30:00,14.05,14.06,14.05,14.05,194400.0,10.2953,10.3026,10.2953,10.2953,194400.0
2008-09-03 10:35:00,14.05,14.08,14.05,14.07,236400.0,10.2953,10.3173,10.2953,10.3099,236400.0
2008-09-03 10:40:00,14.08,14.09,14.04,14.05,296800.0,10.3173,10.3246,10.2879,10.2953,296800.0
2008-09-03 10:45:00,14.05,14.05,14.02,14.03,245800.0,10.2953,10.2953,10.2733,10.2806,245800.0
2008-09-03 10:50:00,14.03,14.04,13.99,13.99,188000.0,10.2806,10.2879,10.2513,10.2513,188000.0
2008-09-03 10:55:00,13.99,14.03,13.99,14.02,123000.0,10.2513,10.2806,10.2513,10.2733,123000.0
2008-09-03 11:00:00,14.02,14.03,14.0,14.02,160800.0,10.2733,10.2806,10.2586,10.2733,160800.0
2008-09-03 11:05:00,14.02,14.03,14.01,14.01,79200.0,10.2733,10.2806,10.266,10.266,79200.0
2008-09-03 11:10:00,14.01,14.03,13.99,14.01,150400.0,10.266,10.2806,10.2513,10.266,150400.0
2008-09-03 11:15:00,14.01,14.01,13.99,13.99,149400.0,10.266,10.266,10.2513,10.2513,149400.0
2008-09-03 11:20:00,13.99,14.02,13.97,13.99,170000.0,10.2513,10.2733,10.2366,10.2513,170000.0
2008-09-03 11:25:00,13.99,14.03,13.97,13.99,183600.0,10.2513,10.2806,10.2366,10.2513,183600.0
2008-09-03 11:30:00,13.99,14.0,13.97,14.0,102000.0,10.2513,10.2586,10.2366,10.2586,102000.0
2008-09-03 11:35:00,14.0,14.01,13.99,14.0,99000.0,10.2586,10.266,10.2513,10.2586,99000.0
2008-09-03 11:40:00,14.0,14.01,13.98,13.99,87800.0,10.2586,10.266,10.244,10.2513,87800.0
2008-09-03 11:45:00,13.99,14.0,13.99,13.99,54400.0,10.2513,10.2586,10.2513,10.2513,54400.0
2008-09-03 11:50:00,13.99,14.0,13.99,13.99,118800.0,10.2513,10.2586,10.2513,10.2513,118800.0
2008-09-03 11:55:00,14.0,14.0,13.95,13.96,94400.0,10.2586,10.2586,10.222,10.2293,94400.0
2008-09-03 12:00:00,13.96,13.97,13.93,13.95,99800.0,10.2293,10.2366,10.2073,10.222,99800.0
2008-09-03 12:05:00,13.95,13.97,13.9,13.91,182400.0,10.222,10.2366,10.1854,10.1927,182400.0
2008-09-03 12:10:00,13.91,13.92,13.9,13.92,142400.0,10.1927,10.2,10.1854,10.2,142400.0
2008-09-03 12:15:00,13.92,13.93,13.9,13.9,158600.0,10.2,10.2073,10.1854,10.1854,158600.0
2008-09-03 12:20:00,13.91,13.91,13.88,13.9,247400.0,10.1927,10.1927,10.1707,10.1854,247400.0
2008-09-03 12:25:00,13.9,13.9,13.89,13.9,185600.0,10.1854,10.1854,10.178,10.1854,185600.0
2008-09-03 12:30:00,13.9,13.9,13.86,13.87,153600.0,10.1854,10.1854,10.156,10.1634,153600.0
2008-09-03 12:35:00,13.87,13.9,13.87,13.89,88000.0,10.1634,10.1854,10.1634,10.178,88000.0
2008-09-03 12:40:00,13.88,13.89,13.87,13.88,81200.0,10.1707,10.178,10.1634,10.1707,81200.0
2008-09-03 12:45:00,13.88,13.88,13.87,13.88,56200.0,10.1707,10.1707,10.1634,10.1707,56200.0
2008-09-03 12:50:00,13.88,13.88,13.87,13.88,108400.0,10.1707,10.1707,10.1634,10.1707,108400.0
2008-09-03 12:55:00,13.87,13.88,13.82,13.85,338200.0,10.1634,10.1707,10.1267,10.1487,338200.0
2008-09-03 13:00:00,13.85,13.86,13.84,13.84,239400.0,10.1487,10.156,10.1414,10.1414,239400.0
2008-09-03 13:05:00,13.85,13.86,13.84,13.85,198000.0,10.1487,10.156,10.1414,10.1487,198000.0
2008-09-03 13:10:00,13.85,13.87,13.85,13.86,176400.0,10.1487,10.1634,10.1487,10.156,176400.0
2008-09-03 13:15:00,13.87,13.87,13.83,13.85,231400.0,10.1634,10.1634,10.1341,10.1487,231400.0
2008-09-03 13:20:00,13.85,13.85,13.85,13.85,69800.0,10.1487,10.1487,10.1487,10.1487,69800.0
2008-09-03 13:25:00,13.85,13.87,13.85,13.86,483000.0,10.1487,10.1634,10.1487,10.156,483000.0
2008-09-03 13:30:00,13.86,13.88,13.85,13.87,87600.0,10.156,10.1707,10.1487,10.1634,87600.0
2008-09-03 13:35:00,13.87,13.88,13.87,13.88,97000.0,10.1634,10.1707,10.1634,10.1707,97000.0
2008-09-03 13:40:00,13.88,13.89,13.87,13.88,115600.0,10.1707,10.178,10.1634,10.1707,115600.0
2008-09-03 13:45:00,13.88,13.9,13.87,13.9,128600.0,10.1707,10.1854,10.1634,10.1854,128600.0
2008-09-03 13:50:00,13.9,13.92,13.88,13.9,142800.0,10.1854,10.2,10.1707,10.1854,142800.0
2008-09-03 13:55:00,13.9,13.92,13.89,13.9,199800.0,10.1854,10.2,10.178,10.1854,199800.0
2008-09-03 14:00:00,13.9,13.9,13.83,13.87,465800.0,10.1854,10.1854,10.1341,10.1634,465800.0
2008-09-03 14:05:00,13.87,13.88,13.84,13.85,309200.0,10.1634,10.1707,10.1414,10.1487,309200.0
2008-09-03 14:10:00,13.85,13.86,13.78,13.78,376200.0,10.1487,10.156,10.0974,10.0974,376200.0
2008-09-03 14:15:00,13.78,13.82,13.76,13.81,225800.0,10.0974,10.1267,10.0828,10.1194,225800.0
2008-09-03 14:20:00,13.8,13.81,13.78,13.81,154200.0,10.1121,10.1194,10.0974,10.1194,154200.0
2008-09-03 14:25:00,13.81,13.81,13.79,13.81,108800.0,10.1194,10.1194,10.1048,10.1194,108800.0
2008-09-03 14:30:00,13.81,13.83,13.81,13.81,146000.0,10.1194,10.1341,10.1194,10.1194,146000.0
2008-09-03 14:35:00,13.81,13.83,13.81,13.83,154600.0,10.1194,10.1341,10.1194,10.1341,154600.0
2008-09-03 14:40:00,13.83,13.85,13.81,13.82,180400.0,10.1341,10.1487,10.1194,10.1267,180400.0
2008-09-03 14:45:00,13.82,13.83,13.8,13.81,107000.0,10.1267,10.1341,10.1121,10.1194,107000.0
2008-09-03 14:50:00,13.8,13.81,13.78,13.78,140600.0,10.1121,10.1194,10.0974,10.0974,140600.0
2008-09-03 14:55:00,13.78,13.79,13.78,13.79,136600.0,10.0974,10.1048,10.0974,10.1048,136600.0
2008-09-03 15:00:00,13.79,13.82,13.79,13.81,95600.0,10.1048,10.1267,10.1048,10.1194,95600.0
2008-09-03 15:05:00,13.81,13.81,13.8,13.8,183400.0,10.1194,10.1194,10.1121,10.1121,183400.0
2008-09-03 15:10:00,13.8,13.81,13.79,13.8,113800.0,10.1121,10.1194,10.1048,10.1121,113800.0
2008-09-03 15:15:00,13.81,13.81,13.78,13.81,215200.0,10.1194,10.1194,10.0974,10.1194,215200.0
2008-09-03 15:20:00,13.8,13.85,13.79,13.84,317600.0,10.1121,10.1487,10.1048,10.1414,317600.0
2008-09-03 15:25:00,13.83,13.85,13.82,13.82,234600.0,10.1341,10.1487,10.1267,10.1267,234600.0
2008-09-03 15:30:00,13.82,13.85,13.81,13.84,286600.0,10.1267,10.1487,10.1194,10.1414,286600.0
2008-09-03 15:35:00,13.84,13.88,13.84,13.88,298400.0,10.1414,10.1707,10.1414,10.1707,298400.0
2008-09-03 15:40:00,13.87,13.88,13.85,13.85,419800.0,10.1634,10.1707,10.1487,10.1487,419800.0
2008-09-03 15:45:00,13.85,13.86,13.84,13.85,304000.0,10.1487,10.156,10.1414,10.1487,304000.0
2008-09-03 15:50:00,13.85,13.88,13.84,13.88,349800.0,10.1487,10.1707,10.1414,10.1707,349800.0
2008-09-03 15:55:00,13.88,13.9,13.88,13.88,515800.0,10.1707,10.1854,10.1707,10.1707,515800.0
2008-09-04 09:30:00,13.8,13.84,13.7,13.72,191600.0,10.1121,10.1414,10.0388,10.0535,191600.0
2008-09-04 09:35:00,13.74,13.79,13.71,13.72,115000.0,10.0681,10.1048,10.0461,10.0535,115000.0
2008-09-04 09:40:00,13.72,13.76,13.7,13.74,143800.0,10.0535,10.0828,10.0388,10.0681,143800.0
2008-09-04 09:45:00,13.72,13.72,13.68,13.69,111800.0,10.0535,10.0535,10.0241,10.0315,111800.0
2008-09-04 09:50:00,13.69,13.72,13.66,13.69,163600.0,10.0315,10.0535,10.0095,10.0315,163600.0
2008-09-04 09:55:00,13.69,13.73,13.68,13.7,115800.0,10.0315,10.0608,10.0241,10.0388,115800.0
2008-09-04 10:00:00,13.7,13.74,13.68,13.74,116400.0,10.0388,10.0681,10.0241,10.0681,116400.0
2008-09-04 10:05:00,13.74,13.78,13.72,13.76,90400.0,10.0681,10.0974,10.0535,10.0828,90400.0
2008-09-04 10:10:00,13.76,13.77,13.73,13.74,75400.0,10.0828,10.0901,10.0608,10.0681,75400.0
2008-09-04 10:15:00,13.74,13.8,13.72,13.8,277000.0,10.0681,10.1121,10.0535,10.1121,277000.0
2008-09-04 10:20:00,13.8,13.85,13.8,13.81,180000.0,10.1121,10.1487,10.1121,10.1194,180000.0
2008-09-04 10:25:00,13.81,13.81,13.76,13.77,84400.0,10.1194,10.1194,10.0828,10.0901,84400.0
2008-09-04 10:30:00,13.77,13.77,13.72,13.72,206400.0,10.0901,10.0901,10.0535,10.0535,206400.0
2008-09-04 10:35:00,13.72,13.73,13.68,13.7,164600.0,10.0535,10.0608,10.0241,10.0388,164600.0
2008-09-04 10:40:00,13.7,13.75,13.67,13.72,139600.0,10.0388,10.0754,10.0168,10.0535,139600.0
2008-09-04 10:45:00,13.72,13.74,13.7,13.71,98400.0,10.0535,10.0681,10.0388,10.0461,98400.0
2008-09-04 10:50:00,13.7,13.74,13.7,13.71,91600.0,10.0388,10.0681,10.0388,10.0461,91600.0
2008-09-04 10:55:00,13.7,13.73,13.7,13.73,68400.0,10.0388,10.0608,10.0388,10.0608,68400.0
2008-09-04 11:00:00,13.72,13.73,13.69,13.69,135000.0,10.0535,10.0608,10.0315,10.0315,135000.0
2008-09-04 11:05:00,13.7,13.71,13.68,13.7,115600.0,10.0388,10.0461,10.0241,10.0388,115600.0
2008-09-04 11:10:00,13.7,13.72,13.68,13.69,101800.0,10.0388,10.0535,10.0241,10.0315,101800.0
2008-09-04 11:15:00,13.69,13.74,13.68,13.73,101400.0,10.0315,10.0681,10.0241,10.0608,101400.0
2008-09-04 11:20:00,13.72,13.76,13.68,13.7,104400.0,10.0535,10.0828,10.0241,10.0388,104400.0
2008-09-04 11:25:00,13.7,13.74,13.69,13.72,90800.0,10.0388,10.0681,10.0315,10.0535,90800.0
2008-09-04 11:30:00,13.72,13.72,13.68,13.69,96000.0,10.0535,10.0535,10.0241,10.0315,96000.0
2008-09-04 11:35:00,13.69,13.7,13.67,13.7,56200.0,10.0315,10.0388,10.0168,10.0388,56200.0
2008-09-04 11:40:00,13.7,13.73,13.69,13.72,89200.0,10.0388,10.0608,10.0315,10.0535,89200.0
2008-09-04 11:45:00,13.72,13.74,13.71,13.72,90800.0,10.0535,10.0681,10.0461,10.0535,90800.0
2008-09-04 11:50:00,13.72,13.76,13.72,13.74,113400.0,10.0535,10.0828,10.0535,10.0681,113400.0
2008-09-04 11:55:00,13.74,13.74,13.71,13.72,41200.0,10.0681,10.0681,10.0461,10.0535,41200.0
2008-09-04 12:00:00,13.72,13.74,13.71,13.72,57200.0,10.0535,10.0681,10.0461,10.0535,57200.0
2008-09-04 12:05:00,13.72,13.75,13.72,13.75,83000.0,10.0535,10.0754,10.0535,10.0754,83000.0
2008-09-04 12:10:00,13.75,13.75,13.71,13.72,78600.0,10.0754,10.0754,10.0461,10.0535,78600.0
2008-09-04 12:15:00,13.72,13.77,13.71,13.76,100600.0,10.0535,10.0901,10.0461,10.0828,100600.0
2008-09-04 12:20:00,13.76,13.78,13.74,13.75,76000.0,10.0828,10.0974,10.0681,10.0754,76000.0
2008-09-04 12:25:00,13.75,13.76,13.74,13.74,75000.0,10.0754,10.0828,10.0681,10.0681,75000.0
2008-09-04 12:30:00,13.74,13.74,13.72,13.73,92200.0,10.0681,10.0681,10.0535,10.0608,92200.0
2008-09-04 12:35:00,13.74,13.74,13.72,13.74,72400.0,10.0681,10.0681,10.0535,10.0681,72400.0
2008-09-04 12:40:00,13.74,13.76,13.72,13.74,127400.0,10.0681,10.0828,10.0535,10.0681,127400.0
2008-09-04 12:45:00,13.73,13.74,13.66,13.67,70000.0,10.0608,10.0681,10.0095,10.0168,70000.0
2008-09-04 12:50:00,13.67,13.68,13.65,13.67,121400.0,10.0168,10.0241,10.0022,10.0168,121400.0
2008-09-04 12:55:00,13.67,13.7,13.67,13.69,53000.0,10.0168,10.0388,10.0168,10.0315,53000.0
2008-09-04 13:00:00,13.7,13.72,13.7,13.71,51600.0,10.0388,10.0535,10.0388,10.0461,51600.0
2008-09-04 13:05:00,13.71,13.71,13.69,13.7,94600.0,10.0461,10.0461,10.0315,10.0388,94600.0
2008-09-04 13:10:00,13.7,13.7,13.68,13.69,59400.0,10.0388,10.0388,10.0241,10.0315,59400.0
2008-09-04 13:15:00,13.69,13.71,13.69,13.69,68400.0,10.0315,10.0461,10.0315,10.0315,68400.0
2008-09-04 13:20:00,13.69,13.7,13.68,13.68,69800.0,10.0315,10.0388,10.0241,10.0241,69800.0
2008-09-04 13:25:00,13.68,13.7,13.65,13.68,120600.0,10.0241,10.0388,10.0022,10.0241,120600.0
2008-09-04 13:30:00,13.68,13.7,13.67,13.68,102400.0,10.0241,10.0388,10.0168,10.0241,102400.0
2008-09-04 13:35:00,13.68,13.7,13.67,13.68,76600.0,10.0241,10.0388,10.0168,10.0241,76600.0
2008-09-04 13:40:00,13.68,13.69,13.67,13.68,42200.0,10.0241,10.0315,10.0168,10.0241,42200.0
2008-09-04 13:45:00,13.68,13.7,13.67,13.69,61400.0,10.0241,10.0388,10.0168,10.0315,61400.0
2008-09-04 13:50:00,13.69,13.71,13.69,13.69,72600.0,10.0315,10.0461,10.0315,10.0315,72600.0
2008-09-04 13:55:00,13.7,13.72,13.69,13.7,93200.0,10.0388,10.0535,10.0315,10.0388,93200.0
2008-09-04 14:00:00,13.7,13.72,13.66,13.69,311800.0,10.0388,10.0535,10.0095,10.0315,311800.0
2008-09-04 14:05:00,13.68,13.68,13.65,13.65,78400.0,10.0241,10.0241,10.0022,10.0022,78400.0
2008-09-04 14:10:00,13.65,13.67,13.63,13.64,163400.0,10.0022,10.0168,9.9875,9.9948,163400.0
2008-09-04 14:15:00,13.64,13.65,13.63,13.64,93200.0,9.9948,10.0022,9.9875,9.9948,93200.0
2008-09-04 14:20:00,13.65,13.66,13.64,13.65,100000.0,10.0022,10.0095,9.9948,10.0022,100000.0
2008-09-04 14:25:00,13.65,13.69,13.65,13.66,141800.0,10.0022,10.0315,10.0022,10.0095,141800.0
2008-09-04 14:30:00,13.66,13.67,13.63,13.65,192400.0,10.0095,10.0168,9.9875,10.0022,192400.0
2008-09-04 14:35:00,13.65,13.66,13.63,13.65,99200.0,10.0022,10.0095,9.9875,10.0022,99200.0
2008-09-04 14:40:00,13.65,13.67,13.63,13.63,112600.0,10.0022,10.0168,9.9875,9.9875,112600.0
2008-09-04 14:45:00,13.63,13.63,13.63,13.63,76400.0,9.9875,9.9875,9.9875,9.9875,76400.0
2008-09-04 14:50:00,13.63,13.65,13.63,13.64,101400.0,9.9875,10.0022,9.9875,9.9948,101400.0
2008-09-04 14:55:00,13.64,13.65,13.62,13.63,143400.0,9.9948,10.0022,9.9802,9.9875,143400.0
2008-09-04 15:00:00,13.63,13.65,13.63,13.64,143000.0,9.9875,10.0022,9.9875,9.9948,143000.0
2008-09-04 15:05:00,13.63,13.65,13.62,13.63,240800.0,9.9875,10.0022,9.9802,9.9875,240800.0
2008-09-04 15:10:00,13.63,13.65,13.61,13.62,120800.0,9.9875,10.0022,9.9729,9.9802,120800.0
2008-09-04 15:15:00,13.62,13.64,13.6,13.6,264200.0,9.9802,9.9948,9.9655,9.9655,264200.0
2008-09-04 15:20:00,13.6,13.62,13.59,13.59,333800.0,9.9655,9.9802,9.9582,9.9582,333800.0
2008-09-04 15:25:00,13.6,13.64,13.59,13.61,169000.0,9.9655,9.9948,9.9582,9.9729,169000.0
2008-09-04 15:30:00,13.61,13.63,13.6,13.63,299800.0,9.9729,9.9875,9.9655,9.9875,299800.0
2008-09-04 15:35:00,13.63,13.65,13.63,13.64,285600.0,9.9875,10.0022,9.9875,9.9948,285600.0
2008-09-04 15:40:00,13.64,13.65,13.62,13.64,362000.0,9.9948,10.0022,9.9802,9.9948,362000.0
2008-09-04 15:45:00,13.64,13.65,13.62,13.63,237400.0,9.9948,10.0022,9.9802,9.9875,237400.0
2008-09-04 15:50:00,13.63,13.65,13.63,13.64,274200.0,9.9875,10.0022,9.9875,9.9948,274200.0
2008-09-04 15:55:00,13.65,13.65,13.6,13.61,298200.0,10.0022,10.0022,9.9655,9.9729,298200.0
2008-09-05 09:30:00,13.56,13.6,13.51,13.53,229600.0,9.9362,9.9655,9.8996,9.9142,229600.0
2008-09-05 09:35:00,13.53,13.56,13.5,13.52,205200.0,9.9142,9.9362,9.8923,9.9069,205200.0
2008-09-05 09:40:00,13.51,13.52,13.44,13.51,321800.0,9.8996,9.9069,9.8483,9.8996,321800.0
2008-09-05 09:45:00,13.51,13.52,13.45,13.45,133000.0,9.8996,9.9069,9.8556,9.8556,133000.0
2008-09-05 09:50:00,13.45,13.47,13.41,13.44,291000.0,9.8556,9.8703,9.8263,9.8483,291000.0
2008-09-05 09:55:00,13.44,13.44,13.39,13.43,271800.0,9.8483,9.8483,9.8116,9.841,271800.0
2008-09-05 10:00:00,13.43,13.44,13.38,13.38,329800.0,9.841,9.8483,9.8043,9.8043,329800.0
2008-09-05 10:05:00,13.38,13.38,13.27,13.27,430200.0,9.8043,9.8043,9.7237,9.7237,430200.0
2008-09-05 10:10:00,13.27,13.27,13.22,13.26,383000.0,9.7237,9.7237,9.6871,9.7164,383000.0
2008-09-05 10:15:00,13.27,13.29,13.25,13.26,237600.0,9.7237,9.7384,9.7091,9.7164,237600.0
2008-09-05 10:20:00,13.26,13.31,13.25,13.26,278400.0,9.7164,9.753,9.7091,9.7164,278400.0
2008-09-05 10:25:00,13.26,13.27,13.24,13.25,230200.0,9.7164,9.7237,9.7017,9.7091,230200.0
2008-09-05 10:30:00,13.24,13.27,13.24,13.25,177800.0,9.7017,9.7237,9.7017,9.7091,177800.0
2008-09-05 10:35:00,13.26,13.27,13.22,13.24,299200.0,9.7164,9.7237,9.6871,9.7017,299200.0
2008-09-05 10:40:00,13.22,13.27,13.22,13.27,278000.0,9.6871,9.7237,9.6871,9.7237,278000.0
2008-09-05 10:45:00,13.27,13.3,13.24,13.26,205800.0,9.7237,9.7457,9.7017,9.7164,205800.0
2008-09-05 10:50:00,13.26,13.27,13.22,13.22,168800.0,9.7164,9.7237,9.6871,9.6871,168800.0
2008-09-05 10:55:00,13.22,13.22,13.2,13.2,285400.0,9.6871,9.6871,9.6724,9.6724,285400.0
2008-09-05 11:00:00,13.2,13.21,13.15,13.19,262400.0,9.6724,9.6798,9.6358,9.6651,262400.0
2008-09-05 11:05:00,13.19,13.19,13.17,13.17,135600.0,9.6651,9.6651,9.6504,9.6504,135600.0
2008-09-05 11:10:00,13.17,13.17,13.05,13.09,791000.0,9.6504,9.6504,9.5625,9.5918,791000.0
2008-09-05 11:15:00,13.08,13.13,13.08,13.09,228400.0,9.5845,9.6211,9.5845,9.5918,228400.0
2008-09-05 11:20:00,13.08,13.14,13.08,13.11,257800.0,9.5845,9.6285,9.5845,9.6065,257800.0
2008-09-05 11:25:00,13.11,13.15,13.11,13.15,286200.0,9.6065,9.6358,9.6065,9.6358,286200.0
2008-09-05 11:30:00,13.15,13.15,13.15,13.15,96400.0,9.6358,9.6358,9.6358,9.6358,96400.0
2008-09-05 11:35:00,13.15,13.18,13.15,13.16,399000.0,9.6358,9.6578,9.6358,9.6431,399000.0
2008-09-05 11:40:00,13.15,13.18,13.15,13.17,245600.0,9.6358,9.6578,9.6358,9.6504,245600.0
2008-09-05 11:45:00,13.17,13.19,13.15,13.19,94000.0,9.6504,9.6651,9.6358,9.6651,94000.0
2008-09-05 11:50:00,13.19,13.27,13.17,13.22,403200.0,9.6651,9.7237,9.6504,9.6871,403200.0
2008-09-05 11:55:00,13.22,13.26,13.19,13.21,332200.0,9.6871,9.7164,9.6651,9.6798,332200.0
2008-09-05 12:00:00,13.21,13.23,13.19,13.2,134800.0,9.6798,9.6944,9.6651,9.6724,134800.0
2008-09-05 12:05:00,13.2,13.26,13.2,13.23,214400.0,9.6724,9.7164,9.6724,9.6944,214400.0
2008-09-05 12:10:00,13.23,13.26,13.21,13.22,212000.0,9.6944,9.7164,9.6798,9.6871,212000.0
2008-09-05 12:15:00,13.22,13.24,13.22,13.24,102600.0,9.6871,9.7017,9.6871,9.7017,102600.0
2008-09-05 12:20:00,13.25,13.26,13.23,13.23,141400.0,9.7091,9.7164,9.6944,9.6944,141400.0
2008-09-05 12:25:00,13.23,13.27,13.22,13.27,109200.0,9.6944,9.7237,9.6871,9.7237,109200.0
2008-09-05 12:30:00,13.26,13.28,13.24,13.24,119000.0,9.7164,9.731,9.7017,9.7017,119000.0
2008-09-05 12:35:00,13.24,13.28,13.24,13.26,178800.0,9.7017,9.731,9.7017,9.7164,178800.0
2008-09-05 12:40:00,13.26,13.3,13.26,13.3,91800.0,9.7164,9.7457,9.7164,9.7457,91800.0
2008-09-05 12:45:00,13.3,13.31,13.28,13.29,207800.0,9.7457,9.753,9.731,9.7384,207800.0
2008-09-05 12:50:00,13.29,13.31,13.29,13.3,144400.0,9.7384,9.753,9.7384,9.7457,144400.0
2008-09-05 12:55:00,13.3,13.3,13.26,13.27,205400.0,9.7457,9.7457,9.7164,9.7237,205400.0
2008-09-05 13:00:00,13.27,13.29,13.27,13.29,157600.0,9.7237,9.7384,9.7237,9.7384,157600.0
2008-09-05 13:05:00,13.29,13.31,13.28,13.31,139200.0,9.7384,9.753,9.731,9.753,139200.0
2008-09-05 13:10:00,13.31,13.34,13.31,13.34,199400.0,9.753,9.775,9.753,9.775,199400.0
2008-09-05 13:15:00,13.34,13.35,13.33,13.34,187800.0,9.775,9.7823,9.7677,9.775,187800.0
2008-09-05 13:20:00,13.35,13.35,13.33,13.35,115200.0,9.7823,9.7823,9.7677,9.7823,115200.0
2008-09-05 13:25:00,13.35,13.35,13.31,13.31,347000.0,9.7823,9.7823,9.753,9.753,347000.0
2008-09-05 13:30:00,13.31,13.33,13.31,13.31,171800.0,9.753,9.7677,9.753,9.753,171800.0
2008-09-05 13:35:00,13.31,13.34,13.31,13.32,204000.0,9.753,9.775,9.753,9.7604,204000.0
2008-09-05 13:40:00,13.32,13.35,13.31,13.35,197400.0,9.7604,9.7823,9.753,9.7823,197400.0
2008-09-05 13:45:00,13.35,13.37,13.33,13.34,199600.0,9.7823,9.797,9.7677,9.775,199600.0
2008-09-05 13:50:00,13.33,13.36,13.33,13.36,130400.0,9.7677,9.7897,9.7677,9.7897,130400.0
2008-09-05 13:55:00,13.36,13.38,13.36,13.38,143200.0,9.7897,9.8043,9.7897,9.8043,143200.0
2008-09-05 14:00:00,13.38,13.38,13.35,13.35,189600.0,9.8043,9.8043,9.7823,9.7823,189600.0
2008-09-05 14:05:00,13.35,13.36,13.35,13.36,127200.0,9.7823,9.7897,9.7823,9.7897,127200.0
2008-09-05 14:10:00,13.36,13.38,13.35,13.37,161800.0,9.7897,9.8043,9.7823,9.797,161800.0
2008-09-05 14:15:00,13.37,13.4,13.36,13.39,108400.0,9.797,9.819,9.7897,9.8116,108400.0
2008-09-05 14:20:00,13.4,13.45,13.39,13.45,542800.0,9.819,9.8556,9.8116,9.8556,542800.0
2008-09-05 14:25:00,13.45,13.47,13.45,13.47,148800.0,9.8556,9.8703,9.8556,9.8703,148800.0
2008-09-05 14:30:00,13.47,13.49,13.46,13.49,228200.0,9.8703,9.8849,9.8629,9.8849,228200.0
2008-09-05 14:35:00,13.49,13.5,13.47,13.49,186800.0,9.8849,9.8923,9.8703,9.8849,186800.0
2008-09-05 14:40:00,13.49,13.51,13.48,13.51,106000.0,9.8849,9.8996,9.8776,9.8996,106000.0
2008-09-05 14:45:00,13.51,13.52,13.49,13.49,218000.0,9.8996,9.9069,9.8849,9.8849,218000.0
2008-09-05 14:50:00,13.49,13.52,13.47,13.47,375800.0,9.8849,9.9069,9.8703,9.8703,375800.0
2008-09-05 14:55:00,13.47,13.5,13.47,13.49,431200.0,9.8703,9.8923,9.8703,9.8849,431200.0
2008-09-05 15:00:00,13.49,13.51,13.49,13.49,290400.0,9.8849,9.8996,9.8849,9.8849,290400.0
2008-09-05 15:05:00,13.49,13.49,13.46,13.47,286400.0,9.8849,9.8849,9.8629,9.8703,286400.0
2008-09-05 15:10:00,13.47,13.47,13.46,13.47,141600.0,9.8703,9.8703,9.8629,9.8703,141600.0
2008-09-05 15:15:00,13.47,13.53,13.47,13.52,163000.0,9.8703,9.9142,9.8703,9.9069,163000.0
2008-09-05 15:20:00,13.52,13.52,13.51,13.52,208200.0,9.9069,9.9069,9.8996,9.9069,208200.0
2008-09-05 15:25:00,13.52,13.52,13.48,13.49,281800.0,9.9069,9.9069,9.8776,9.8849,281800.0
2008-09-05 15:30:00,13.49,13.49,13.47,13.47,259000.0,9.8849,9.8849,9.8703,9.8703,259000.0
2008-09-05 15:35:00,13.48,13.49,13.47,13.49,243600.0,9.8776,9.8849,9.8703,9.8849,243600.0
2008-09-05 15:40:00,13.49,13.49,13.47,13.47,320200.0,9.8849,9.8849,9.8703,9.8703,320200.0
2008-09-05 15:45:00,13.47,13.48,13.47,13.47,318400.0,9.8703,9.8776,9.8703,9.8703,318400.0
2008-09-05 15:50:00,13.47,13.49,13.46,13.48,371800.0,9.8703,9.8849,9.8629,9.8776,371800.0
2008-09-05 15:55:00,13.48,13.48,13.43,13.45,791200.0,9.8776,9.8776,9.841,9.8556,791200.0
2008-09-08 09:30:00,13.81,13.81,13.69,13.77,357000.0,10.1194,10.1194,10.0315,10.0901,357000.0
2008-09-08 09:35:00,13.77,13.81,13.56,13.72,339200.0,10.0901,10.1194,9.9362,10.0535,339200.0
2008-09-08 09:40:00,13.72,13.74,13.65,13.68,252400.0,10.0535,10.0681,10.0022,10.0241,252400.0
2008-09-08 09:45:00,13.69,13.69,13.65,13.66,278400.0,10.0315,10.0315,10.0022,10.0095,278400.0
2008-09-08 09:50:00,13.66,13.67,13.56,13.56,213000.0,10.0095,10.0168,9.9362,9.9362,213000.0
2008-09-08 09:55:00,13.56,13.64,13.56,13.61,271600.0,9.9362,9.9948,9.9362,9.9729,271600.0
2008-09-08 10:00:00,13.61,13.63,13.59,13.61,321200.0,9.9729,9.9875,9.9582,9.9729,321200.0
2008-09-08 10:05:00,13.6,13.62,13.58,13.61,438800.0,9.9655,9.9802,9.9509,9.9729,438800.0
2008-09-08 10:10:00,13.61,13.66,13.61,13.64,214400.0,9.9729,10.0095,9.9729,9.9948,214400.0
2008-09-08 10:15:00,13.63,13.65,13.63,13.65,148000.0,9.9875,10.0022,9.9875,10.0022,148000.0
2008-09-08 10:20:00,13.65,13.68,13.63,13.67,268600.0,10.0022,10.0241,9.9875,10.0168,268600.0
2008-09-08 10:25:00,13.67,13.69,13.65,13.66,214800.0,10.0168,10.0315,10.0022,10.0095,214800.0
2008-09-08 10:30:00,13.66,13.7,13.65,13.67,277000.0,10.0095,10.0388,10.0022,10.0168,277000.0
2008-09-08 10:35:00,13.67,13.69,13.66,13.69,177000.0,10.0168,10.0315,10.0095,10.0315,177000.0
2008-09-08 10:40:00,13.69,13.69,13.63,13.63,209000.0,10.0315,10.0315,9.9875,9.9875,209000.0
2008-09-08 10:45:00,13.63,13.63,13.61,13.62,236800.0,9.9875,9.9875,9.9729,9.9802,236800.0
2008-09-08 10:50:00,13.62,13.63,13.59,13.59,237000.0,9.9802,9.9875,9.9582,9.9582,237000.0
2008-09-08 10:55:00,13.6,13.63,13.58,13.58,212000.0,9.9655,9.9875,9.9509,9.9509,212000.0
2008-09-08 11:00:00,13.58,13.59,13.52,13.58,351200.0,9.9509,9.9582,9.9069,9.9509,351200.0
2008-09-08 11:05:00,13.58,13.63,13.57,13.58,232200.0,9.9509,9.9875,9.9435,9.9509,232200.0
2008-09-08 11:10:00,13.58,13.63,13.58,13.63,185000.0,9.9509,9.9875,9.9509,9.9875,185000.0
2008-09-08 11:15:00,13.63,13.65,13.62,13.64,94200.0,9.9875,10.0022,9.9802,9.9948,94200.0
2008-09-08 11:20:00,13.64,13.69,13.63,13.67,182600.0,9.9948,10.0315,9.9875,10.0168,182600.0
2008-09-08 11:25:00,13.67,13.68,13.62,13.63,192200.0,10.0168,10.0241,9.9802,9.9875,192200.0
2008-09-08 11:30:00,13.63,13.68,13.63,13.66,146400.0,9.9875,10.0241,9.9875,10.0095,146400.0
2008-09-08 11:35:00,13.66,13.7,13.65,13.7,127400.0,10.0095,10.0388,10.0022,10.0388,127400.0
2008-09-08 11:40:00,13.7,13.7,13.65,13.67,152800.0,10.0388,10.0388,10.0022,10.0168,152800.0
2008-09-08 11:45:00,13.67,13.7,13.66,13.7,145800.0,10.0168,10.0388,10.0095,10.0388,145800.0
2008-09-08 11:50:00,13.7,13.71,13.65,13.65,180200.0,10.0388,10.0461,10.0022,10.0022,180200.0
2008-09-08 11:55:00,13.65,13.68,13.64,13.67,200000.0,10.0022,10.0241,9.9948,10.0168,200000.0
2008-09-08 12:00:00,13.67,13.69,13.65,13.68,213800.0,10.0168,10.0315,10.0022,10.0241,213800.0
2008-09-08 12:05:00,13.69,13.69,13.63,13.63,287400.0,10.0315,10.0315,9.9875,9.9875,287400.0
2008-09-08 12:10:00,13.63,13.64,13.6,13.61,235800.0,9.9875,9.9948,9.9655,9.9729,235800.0
2008-09-08 12:15:00,13.61,13.65,13.61,13.65,85600.0,9.9729,10.0022,9.9729,10.0022,85600.0
2008-09-08 12:20:00,13.65,13.65,13.62,13.62,88600.0,10.0022,10.0022,9.9802,9.9802,88600.0
2008-09-08 12:25:00,13.62,13.65,13.62,13.62,96200.0,9.9802,10.0022,9.9802,9.9802,96200.0
2008-09-08 12:30:00,13.62,13.65,13.62,13.63,154200.0,9.9802,10.0022,9.9802,9.9875,154200.0
2008-09-08 12:35:00,13.64,13.65,13.63,13.65,115400.0,9.9948,10.0022,9.9875,10.0022,115400.0
2008-09-08 12:40:00,13.65,13.68,13.63,13.63,185400.0,10.0022,10.0241,9.9875,9.9875,185400.0
2008-09-08 12:45:00,13.63,13.67,13.63,13.64,86800.0,9.9875,10.0168,9.9875,9.9948,86800.0
2008-09-08 12:50:00,13.64,13.68,13.63,13.67,77800.0,9.9948,10.0241,9.9875,10.0168,77800.0
2008-09-08 12:55:00,13.68,13.69,13.67,13.67,87600.0,10.0241,10.0315,10.0168,10.0168,87600.0
2008-09-08 13:00:00,13.67,13.69,13.67,13.67,153800.0,10.0168,10.0315,10.0168,10.0168,153800.0
2008-09-08 13:05:00,13.67,13.68,13.61,13.61,158200.0,10.0168,10.0241,9.9729,9.9729,158200.0
2008-09-08 13:10:00,13.61,13.63,13.6,13.61,270800.0,9.9729,9.9875,9.9655,9.9729,270800.0
2008-09-08 13:15:00,13.61,13.61,13.59,13.59,179400.0,9.9729,9.9729,9.9582,9.9582,179400.0
2008-09-08 13:20:00,13.59,13.61,13.57,13.6,228600.0,9.9582,9.9729,9.9435,9.9655,228600.0
2008-09-08 13:25:00,13.61,13.61,13.58,13.59,165000.0,9.9729,9.9729,9.9509,9.9582,165000.0
2008-09-08 13:30:00,13.59,13.61,13.58,13.6,308800.0,9.9582,9.9729,9.9509,9.9655,308800.0
2008-09-08 13:35:00,13.6,13.65,13.6,13.65,240600.0,9.9655,10.0022,9.9655,10.0022,240600.0
2008-09-08 13:40:00,13.65,13.69,13.63,13.68,314200.0,10.0022,10.0315,9.9875,10.0241,314200.0
2008-09-08 13:45:00,13.68,13.7,13.68,13.69,99400.0,10.0241,10.0388,10.0241,10.0315,99400.0
2008-09-08 13:50:00,13.69,13.7,13.67,13.7,182000.0,10.0315,10.0388,10.0168,10.0388,182000.0
2008-09-08 13:55:00,13.7,13.72,13.7,13.72,158600.0,10.0388,10.0535,10.0388,10.0535,158600.0
2008-09-08 14:00:00,13.71,13.75,13.71,13.75,246800.0,10.0461,10.0754,10.0461,10.0754,246800.0
2008-09-08 14:05:00,13.74,13.77,13.74,13.76,128800.0,10.0681,10.0901,10.0681,10.0828,128800.0
2008-09-08 14:10:00,13.76,13.81,13.74,13.81,243800.0,10.0828,10.1194,10.0681,10.1194,243800.0
2008-09-08 14:15:00,13.81,13.83,13.79,13.82,165400.0,10.1194,10.1341,10.1048,10.1267,165400.0
2008-09-08 14:20:00,13.81,13.85,13.8,13.84,188600.0,10.1194,10.1487,10.1121,10.1414,188600.0
2008-09-08 14:25:00,13.84,13.85,13.82,13.85,146200.0,10.1414,10.1487,10.1267,10.1487,146200.0
2008-09-08 14:30:00,13.85,13.91,13.85,13.89,304000.0,10.1487,10.1927,10.1487,10.178,304000.0
2008-09-08 14:35:00,13.89,13.94,13.89,13.94,239000.0,10.178,10.2147,10.178,10.2147,239000.0
2008-09-08 14:40:00,13.94,13.94,13.91,13.93,177800.0,10.2147,10.2147,10.1927,10.2073,177800.0
2008-09-08 14:45:00,13.93,13.96,13.92,13.94,352000.0,10.2073,10.2293,10.2,10.2147,352000.0
2008-09-08 14:50:00,13.94,13.96,13.92,13.96,203200.0,10.2147,10.2293,10.2,10.2293,203200.0
2008-09-08 14:55:00,13.96,13.96,13.93,13.96,221800.0,10.2293,10.2293,10.2073,10.2293,221800.0
2008-09-08 15:00:00,13.96,13.97,13.95,13.96,231600.0,10.2293,10.2366,10.222,10.2293,231600.0
2008-09-08 15:05:00,13.96,13.97,13.95,13.97,284600.0,10.2293,10.2366,10.222,10.2366,284600.0
2008-09-08 15:10:00,13.97,13.99,13.96,13.99,271600.0,10.2366,10.2513,10.2293,10.2513,271600.0
2008-09-08 15:15:00,13.99,14.04,13.98,14.03,282800.0,10.2513,10.2879,10.244,10.2806,282800.0
2008-09-08 15:20:00,14.03,14.06,14.03,14.05,613200.0,10.2806,10.3026,10.2806,10.2953,613200.0
2008-09-08 15:25:00,14.05,14.09,14.05,14.09,263400.0,10.2953,10.3246,10.2953,10.3246,263400.0
2008-09-08 15:30:00,14.08,14.12,14.08,14.12,443000.0,10.3173,10.3466,10.3173,10.3466,443000.0
2008-09-08 15:35:00,14.12,14.13,14.1,14.12,618800.0,10.3466,10.3539,10.3319,10.3466,618800.0
2008-09-08 15:40:00,14.12,14.13,14.11,14.13,459800.0,10.3466,10.3539,10.3392,10.3539,459800.0
2008-09-08 15:45:00,14.13,14.15,14.09,14.09,749000.0,10.3539,10.3685,10.3246,10.3246,749000.0
2008-09-08 15:50:00,14.09,14.09,14.01,14.01,957600.0,10.3246,10.3246,10.266,10.266,957600.0
2008-09-08 15:55:00,14.01,14.02,13.68,13.9,2245400.0,10.266,10.2733,10.0241,10.1854,2245400.0
2008-09-09 09:30:00,13.68,13.94,13.63,13.93,333800.0,10.0241,10.2147,9.9875,10.2073,333800.0
2008-09-09 09:35:00,13.93,13.99,13.93,13.97,329400.0,10.2073,10.2513,10.2073,10.2366,329400.0
2008-09-09 09:40:00,13.97,13.98,13.95,13.97,278200.0,10.2366,10.244,10.222,10.2366,278200.0
2008-09-09 09:45:00,13.97,14.06,13.96,14.05,246000.0,10.2366,10.3026,10.2293,10.2953,246000.0
2008-09-09 09:50:00,14.05,14.06,14.02,14.04,343200.0,10.2953,10.3026,10.2733,10.2879,343200.0
2008-09-09 09:55:00,14.04,14.06,14.03,14.06,370800.0,10.2879,10.3026,10.2806,10.3026,370800.0
2008-09-09 10:00:00,14.06,14.06,14.04,14.04,254600.0,10.3026,10.3026,10.2879,10.2879,254600.0
2008-09-09 10:05:00,14.04,14.05,14.03,14.03,252600.0,10.2879,10.2953,10.2806,10.2806,252600.0
2008-09-09 10:10:00,14.03,14.04,14.02,14.03,215200.0,10.2806,10.2879,10.2733,10.2806,215200.0
2008-09-09 10:15:00,14.03,14.04,14.02,14.02,924200.0,10.2806,10.2879,10.2733,10.2733,924200.0
2008-09-09 10:20:00,14.02,14.06,14.02,14.06,200200.0,10.2733,10.3026,10.2733,10.3026,200200.0
2008-09-09 10:25:00,14.06,14.09,14.04,14.05,375200.0,10.3026,10.3246,10.2879,10.2953,375200.0
2008-09-09 10:30:00,14.05,14.06,14.04,14.06,175800.0,10.2953,10.3026,10.2879,10.3026,175800.0
2008-09-09 10:35:00,14.06,14.11,14.06,14.11,223600.0,10.3026,10.3392,10.3026,10.3392,223600.0
2008-09-09 10:40:00,14.11,14.15,14.1,14.13,324200.0,10.3392,10.3685,10.3319,10.3539,324200.0
2008-09-09 10:45:00,14.13,14.15,14.06,14.08,439200.0,10.3539,10.3685,10.3026,10.3173,439200.0
2008-09-09 10:50:00,14.09,14.09,14.06,14.06,246600.0,10.3246,10.3246,10.3026,10.3026,246600.0
2008-09-09 10:55:00,14.06,14.09,14.04,14.08,430000.0,10.3026,10.3246,10.2879,10.3173,430000.0
2008-09-09 11:00:00,14.08,14.12,14.06,14.12,244800.0,10.3173,10.3466,10.3026,10.3466,244800.0
2008-09-09 11:05:00,14.12,14.15,14.12,14.14,327000.0,10.3466,10.3685,10.3466,10.3612,327000.0
2008-09-09 11:10:00,14.14,14.15,14.07,14.08,246800.0,10.3612,10.3685,10.3099,10.3173,246800.0
2008-09-09 11:15:00,14.07,14.09,14.02,14.04,257800.0,10.3099,10.3246,10.2733,10.2879,257800.0
2008-09-09 11:20:00,14.03,14.09,14.03,14.09,253000.0,10.2806,10.3246,10.2806,10.3246,253000.0
2008-09-09 11:25:00,14.09,14.09,14.02,14.03,225400.0,10.3246,10.3246,10.2733,10.2806,225400.0
2008-09-09 11:30:00,14.03,14.03,14.02,14.03,109000.0,10.2806,10.2806,10.2733,10.2806,109000.0
2008-09-09 11:35:00,14.03,14.03,14.02,14.02,167800.0,10.2806,10.2806,10.2733,10.2733,167800.0
2008-09-09 11:40:00,14.03,14.03,14.02,14.03,136200.0,10.2806,10.2806,10.2733,10.2806,136200.0
2008-09-09 11:45:00,14.03,14.05,14.02,14.04,223200.0,10.2806,10.2953,10.2733,10.2879,223200.0
2008-09-09 11:50:00,14.04,14.06,14.03,14.05,147600.0,10.2879,10.3026,10.2806,10.2953,147600.0
2008-09-09 11:55:00,14.06,14.06,14.02,14.03,155200.0,10.3026,10.3026,10.2733,10.2806,155200.0
2008-09-09 12:00:00,14.02,14.04,14.02,14.03,135400.0,10.2733,10.2879,10.2733,10.2806,135400.0
2008-09-09 12:05:00,14.03,14.06,14.03,14.06,104800.0,10.2806,10.3026,10.2806,10.3026,104800.0
2008-09-09 12:10:00,14.06,14.08,14.06,14.08,181400.0,10.3026,10.3173,10.3026,10.3173,181400.0
2008-09-09 12:15:00,14.08,14.12,14.08,14.12,137600.0,10.3173,10.3466,10.3173,10.3466,137600.0
2008-09-09 12:20:00,14.12,14.18,14.12,14.18,214200.0,10.3466,10.3905,10.3466,10.3905,214200.0
2008-09-09 12:25:00,14.17,14.2,14.17,14.19,302600.0,10.3832,10.4052,10.3832,10.3979,302600.0
2008-09-09 12:30:00,14.18,14.19,14.16,14.17,171600.0,10.3905,10.3979,10.3759,10.3832,171600.0
2008-09-09 12:35:00,14.17,14.18,14.13,14.13,225400.0,10.3832,10.3905,10.3539,10.3539,225400.0
2008-09-09 12:40:00,14.13,14.15,14.1,14.13,219000.0,10.3539,10.3685,10.3319,10.3539,219000.0
2008-09-09 12:45:00,14.13,14.15,14.12,14.13,164000.0,10.3539,10.3685,10.3466,10.3539,164000.0
2008-09-09 12:50:00,14.13,14.15,14.13,14.15,305600.0,10.3539,10.3685,10.3539,10.3685,305600.0
2008-09-09 12:55:00,14.14,14.16,14.12,14.12,100200.0,10.3612,10.3759,10.3466,10.3466,100200.0
2008-09-09 13:00:00,14.12,14.13,14.1,14.12,122400.0,10.3466,10.3539,10.3319,10.3466,122400.0
2008-09-09 13:05:00,14.12,14.12,14.09,14.1,219400.0,10.3466,10.3466,10.3246,10.3319,219400.0
2008-09-09 13:10:00,14.1,14.11,14.06,14.09,175400.0,10.3319,10.3392,10.3026,10.3246,175400.0
2008-09-09 13:15:00,14.09,14.1,14.08,14.09,137200.0,10.3246,10.3319,10.3173,10.3246,137200.0
2008-09-09 13:20:00,14.09,14.12,14.09,14.1,197200.0,10.3246,10.3466,10.3246,10.3319,197200.0
2008-09-09 13:25:00,14.11,14.12,14.1,14.11,165400.0,10.3392,10.3466,10.3319,10.3392,165400.0
2008-09-09 13:30:00,14.11,14.12,14.1,14.12,200600.0,10.3392,10.3466,10.3319,10.3466,200600.0
2008-09-09 13:35:00,14.12,14.13,14.11,14.11,154200.0,10.3466,10.3539,10.3392,10.3392,154200.0
2008-09-09 13:40:00,14.11,14.13,14.1,14.11,159400.0,10.3392,10.3539,10.3319,10.3392,159400.0
2008-09-09 13:45:00,14.11,14.11,14.08,14.09,213600.0,10.3392,10.3392,10.3173,10.3246,213600.0
2008-09-09 13:50:00,14.09,14.1,14.08,14.1,124000.0,10.3246,10.3319,10.3173,10.3319,124000.0
2008-09-09 13:55:00,14.1,14.11,14.06,14.06,360400.0,10.3319,10.3392,10.3026,10.3026,360400.0
2008-09-09 14:00:00,14.06,14.06,14.03,14.04,417400.0,10.3026,10.3026,10.2806,10.2879,417400.0
2008-09-09 14:05:00,14.04,14.05,14.02,14.03,282800.0,10.2879,10.2953,10.2733,10.2806,282800.0
2008-09-09 14:10:00,14.03,14.05,14.03,14.04,152800.0,10.2806,10.2953,10.2806,10.2879,152800.0
2008-09-09 14:15:00,14.05,14.06,14.02,14.03,275000.0,10.2953,10.3026,10.2733,10.2806,275000.0
2008-09-09 14:20:00,14.03,14.04,14.01,14.03,656800.0,10.2806,10.2879,10.266,10.2806,656800.0
2008-09-09 14:25:00,14.03,14.06,14.03,14.05,158600.0,10.2806,10.3026,10.2806,10.2953,158600.0
2008-09-09 14:30:00,14.05,14.05,14.01,14.01,181600.0,10.2953,10.2953,10.266,10.266,181600.0
2008-09-09 14:35:00,14.02,14.05,14.01,14.05,239800.0,10.2733,10.2953,10.266,10.2953,239800.0
2008-09-09 14:40:00,14.05,14.06,14.04,14.04,580200.0,10.2953,10.3026,10.2879,10.2879,580200.0
2008-09-09 14:45:00,14.04,14.04,14.03,14.03,218200.0,10.2879,10.2879,10.2806,10.2806,218200.0
2008-09-09 14:50:00,14.03,14.04,14.02,14.04,656600.0,10.2806,10.2879,10.2733,10.2879,656600.0
2008-09-09 14:55:00,14.03,14.05,14.02,14.03,383600.0,10.2806,10.2953,10.2733,10.2806,383600.0
2008-09-09 15:00:00,14.03,14.04,14.02,14.03,821800.0,10.2806,10.2879,10.2733,10.2806,821800.0
2008-09-09 15:05:00,14.03,14.06,14.03,14.06,578000.0,10.2806,10.3026,10.2806,10.3026,578000.0
2008-09-09 15:10:00,14.06,14.06,14.05,14.05,446200.0,10.3026,10.3026,10.2953,10.2953,446200.0
2008-09-09 15:15:00,14.05,14.06,14.05,14.05,989800.0,10.2953,10.3026,10.2953,10.2953,989800.0
2008-09-09 15:20:00,14.05,14.06,14.05,14.06,280200.0,10.2953,10.3026,10.2953,10.3026,280200.0
2008-09-09 15:25:00,14.06,14.06,14.05,14.06,350200.0,10.3026,10.3026,10.2953,10.3026,350200.0
2008-09-09 15:30:00,14.06,14.09,14.05,14.08,477800.0,10.3026,10.3246,10.2953,10.3173,477800.0
2008-09-09 15:35:00,14.08,14.09,14.07,14.08,321400.0,10.3173,10.3246,10.3099,10.3173,321400.0
2008-09-09 15:40:00,14.08,14.08,14.02,14.02,569800.0,10.3173,10.3173,10.2733,10.2733,569800.0
2008-09-09 15:45:00,14.03,14.04,14.02,14.02,229200.0,10.2806,10.2879,10.2733,10.2733,229200.0
2008-09-09 15:50:00,14.02,14.05,14.02,14.04,237600.0,10.2733,10.2953,10.2733,10.2879,237600.0
2008-09-09 15:55:00,14.04,14.06,13.97,13.97,1055800.0,10.2879,10.3026,10.2366,10.2366,1055800.0
2008-09-10 09:30:00,14.05,14.13,13.96,14.09,231000.0,10.2953,10.3539,10.2293,10.3246,231000.0
2008-09-10 09:35:00,14.08,14.09,14.04,14.04,259800.0,10.3173,10.3246,10.2879,10.2879,259800.0
2008-09-10 09:40:00,14.04,14.11,14.01,14.01,202400.0,10.2879,10.3392,10.266,10.266,202400.0
2008-09-10 09:45:00,14.02,14.09,14.02,14.06,133600.0,10.2733,10.3246,10.2733,10.3026,133600.0
2008-09-10 09:50:00,14.07,14.09,14.04,14.04,189600.0,10.3099,10.3246,10.2879,10.2879,189600.0
2008-09-10 09:55:00,14.05,14.05,14.02,14.04,194800.0,10.2953,10.2953,10.2733,10.2879,194800.0
2008-09-10 10:00:00,14.04,14.08,14.04,14.07,130400.0,10.2879,10.3173,10.2879,10.3099,130400.0
2008-09-10 10:05:00,14.07,14.09,14.04,14.05,235600.0,10.3099,10.3246,10.2879,10.2953,235600.0
2008-09-10 10:10:00,14.05,14.06,14.01,14.02,238200.0,10.2953,10.3026,10.266,10.2733,238200.0
2008-09-10 10:15:00,14.02,14.06,14.02,14.04,179000.0,10.2733,10.3026,10.2733,10.2879,179000.0
2008-09-10 10:20:00,14.04,14.13,14.04,14.08,812000.0,10.2879,10.3539,10.2879,10.3173,812000.0
2008-09-10 10:25:00,14.08,14.11,14.06,14.08,265400.0,10.3173,10.3392,10.3026,10.3173,265400.0
2008-09-10 10:30:00,14.08,14.16,14.07,14.1,491800.0,10.3173,10.3759,10.3099,10.3319,491800.0
2008-09-10 10:35:00,14.1,14.25,14.07,14.18,475200.0,10.3319,10.4418,10.3099,10.3905,475200.0
2008-09-10 10:40:00,14.18,14.2,14.12,14.12,259200.0,10.3905,10.4052,10.3466,10.3466,259200.0
2008-09-10 10:45:00,14.12,14.16,14.09,14.09,317800.0,10.3466,10.3759,10.3246,10.3246,317800.0
2008-09-10 10:50:00,14.09,14.11,14.08,14.09,223800.0,10.3246,10.3392,10.3173,10.3246,223800.0
2008-09-10 10:55:00,14.09,14.1,14.06,14.07,224800.0,10.3246,10.3319,10.3026,10.3099,224800.0
2008-09-10 11:00:00,14.06,14.07,14.02,14.05,262800.0,10.3026,10.3099,10.2733,10.2953,262800.0
2008-09-10 11:05:00,14.05,14.1,14.05,14.08,256200.0,10.2953,10.3319,10.2953,10.3173,256200.0
2008-09-10 11:10:00,14.08,14.09,14.06,14.08,112200.0,10.3173,10.3246,10.3026,10.3173,112200.0
2008-09-10 11:15:00,14.07,14.08,14.02,14.04,309400.0,10.3099,10.3173,10.2733,10.2879,309400.0
2008-09-10 11:20:00,14.04,14.05,14.01,14.02,221000.0,10.2879,10.2953,10.266,10.2733,221000.0
2008-09-10 11:25:00,14.02,14.03,14.01,14.01,217000.0,10.2733,10.2806,10.266,10.266,217000.0
2008-09-10 11:30:00,14.01,14.05,13.99,14.02,468800.0,10.266,10.2953,10.2513,10.2733,468800.0
2008-09-10 11:35:00,14.01,14.02,13.99,14.02,581400.0,10.266,10.2733,10.2513,10.2733,581400.0
2008-09-10 11:40:00,14.02,14.08,14.02,14.05,511200.0,10.2733,10.3173,10.2733,10.2953,511200.0
2008-09-10 11:45:00,14.05,14.06,14.03,14.06,288000.0,10.2953,10.3026,10.2806,10.3026,288000.0
2008-09-10 11:50:00,14.04,14.06,14.0,14.0,261800.0,10.2879,10.3026,10.2586,10.2586,261800.0
2008-09-10 11:55:00,14.0,14.06,13.99,14.04,217800.0,10.2586,10.3026,10.2513,10.2879,217800.0
2008-09-10 12:00:00,14.04,14.05,14.02,14.03,371800.0,10.2879,10.2953,10.2733,10.2806,371800.0
2008-09-10 12:05:00,14.04,14.09,14.03,14.04,274600.0,10.2879,10.3246,10.2806,10.2879,274600.0
2008-09-10 12:10:00,14.04,14.05,14.02,14.02,169600.0,10.2879,10.2953,10.2733,10.2733,169600.0
2008-09-10 12:15:00,14.02,14.05,14.02,14.05,125000.0,10.2733,10.2953,10.2733,10.2953,125000.0
2008-09-10 12:20:00,14.05,14.07,14.03,14.03,96600.0,10.2953,10.3099,10.2806,10.2806,96600.0
2008-09-10 12:25:00,14.03,14.06,14.02,14.06,112400.0,10.2806,10.3026,10.2733,10.3026,112400.0
2008-09-10 12:30:00,14.05,14.07,14.05,14.06,121000.0,10.2953,10.3099,10.2953,10.3026,121000.0
2008-09-10 12:35:00,14.06,14.07,14.06,14.06,143200.0,10.3026,10.3099,10.3026,10.3026,143200.0
2008-09-10 12:40:00,14.06,14.07,14.05,14.05,140600.0,10.3026,10.3099,10.2953,10.2953,140600.0
2008-09-10 12:45:00,14.06,14.06,14.04,14.05,96800.0,10.3026,10.3026,10.2879,10.2953,96800.0
2008-09-10 12:50:00,14.04,14.06,14.04,14.05,85000.0,10.2879,10.3026,10.2879,10.2953,85000.0
2008-09-10 12:55:00,14.05,14.07,14.04,14.07,139600.0,10.2953,10.3099,10.2879,10.3099,139600.0
2008-09-10 13:00:00,14.07,14.09,14.06,14.08,97200.0,10.3099,10.3246,10.3026,10.3173,97200.0
2008-09-10 13:05:00,14.09,14.1,14.06,14.06,141200.0,10.3246,10.3319,10.3026,10.3026,141200.0
2008-09-10 13:10:00,14.06,14.07,14.05,14.05,175800.0,10.3026,10.3099,10.2953,10.2953,175800.0
2008-09-10 13:15:00,14.05,14.05,14.04,14.04,104400.0,10.2953,10.2953,10.2879,10.2879,104400.0
2008-09-10 13:20:00,14.05,14.05,14.04,14.05,82800.0,10.2953,10.2953,10.2879,10.2953,82800.0
2008-09-10 13:25:00,14.05,14.06,14.03,14.03,126200.0,10.2953,10.3026,10.2806,10.2806,126200.0
2008-09-10 13:30:00,14.03,14.04,14.03,14.03,69400.0,10.2806,10.2879,10.2806,10.2806,69400.0
2008-09-10 13:35:00,14.03,14.06,14.03,14.06,98000.0,10.2806,10.3026,10.2806,10.3026,98000.0
2008-09-10 13:40:00,14.06,14.06,14.04,14.04,78000.0,10.3026,10.3026,10.2879,10.2879,78000.0
2008-09-10 13:45:00,14.04,14.06,14.02,14.03,169400.0,10.2879,10.3026,10.2733,10.2806,169400.0
2008-09-10 13:50:00,14.03,14.03,13.98,14.0,171600.0,10.2806,10.2806,10.244,10.2586,171600.0
2008-09-10 13:55:00,13.99,14.02,13.98,13.99,116200.0,10.2513,10.2733,10.244,10.2513,116200.0
2008-09-10 14:00:00,13.99,14.01,13.97,14.0,132600.0,10.2513,10.266,10.2366,10.2586,132600.0
2008-09-10 14:05:00,14.0,14.04,14.0,14.04,138000.0,10.2586,10.2879,10.2586,10.2879,138000.0
2008-09-10 14:10:00,14.04,14.04,14.02,14.03,133000.0,10.2879,10.2879,10.2733,10.2806,133000.0
2008-09-10 14:15:00,14.03,14.06,14.03,14.04,149400.0,10.2806,10.3026,10.2806,10.2879,149400.0
2008-09-10 14:20:00,14.04,14.07,14.03,14.06,172600.0,10.2879,10.3099,10.2806,10.3026,172600.0
2008-09-10 14:25:00,14.06,14.08,14.04,14.05,189200.0,10.3026,10.3173,10.2879,10.2953,189200.0
2008-09-10 14:30:00,14.05,14.06,14.05,14.06,126800.0,10.2953,10.3026,10.2953,10.3026,126800.0
2008-09-10 14:35:00,14.06,14.06,14.04,14.05,163200.0,10.3026,10.3026,10.2879,10.2953,163200.0
2008-09-10 14:40:00,14.05,14.05,14.04,14.05,88400.0,10.2953,10.2953,10.2879,10.2953,88400.0
2008-09-10 14:45:00,14.05,14.06,14.04,14.05,100000.0,10.2953,10.3026,10.2879,10.2953,100000.0
2008-09-10 14:50:00,14.05,14.06,14.02,14.02,175600.0,10.2953,10.3026,10.2733,10.2733,175600.0
2008-09-10 14:55:00,14.02,14.03,14.01,14.03,141000.0,10.2733,10.2806,10.266,10.2806,141000.0
2008-09-10 15:00:00,14.03,14.06,14.03,14.05,152000.0,10.2806,10.3026,10.2806,10.2953,152000.0
2008-09-10 15:05:00,14.05,14.07,14.04,14.05,248000.0,10.2953,10.3099,10.2879,10.2953,248000.0
2008-09-10 15:10:00,14.05,14.06,14.04,14.05,164400.0,10.2953,10.3026,10.2879,10.2953,164400.0
2008-09-10 15:15:00,14.05,14.06,14.04,14.05,205800.0,10.2953,10.3026,10.2879,10.2953,205800.0
2008-09-10 15:20:00,14.05,14.06,14.04,14.04,307000.0,10.2953,10.3026,10.2879,10.2879,307000.0
2008-09-10 15:25:00,14.04,14.06,14.04,14.06,349400.0,10.2879,10.3026,10.2879,10.3026,349400.0
2008-09-10 15:30:00,14.05,14.06,14.04,14.05,651000.0,10.2953,10.3026,10.2879,10.2953,651000.0
2008-09-10 15:35:00,14.05,14.05,14.01,14.01,393800.0,10.2953,10.2953,10.266,10.266,393800.0
2008-09-10 15:40:00,14.02,14.02,13.99,14.0,435200.0,10.2733,10.2733,10.2513,10.2586,435200.0
2008-09-10 15:45:00,14.0,14.01,13.97,13.99,485600.0,10.2586,10.266,10.2366,10.2513,485600.0
2008-09-10 15:50:00,13.99,14.03,13.99,14.03,260600.0,10.2513,10.2806,10.2513,10.2806,260600.0
2008-09-10 15:55:00,14.03,14.03,13.99,13.99,344200.0,10.2806,10.2806,10.2513,10.2513,344200.0
2008-09-11 09:30:00,13.95,14.11,13.73,14.04,364600.0,10.222,10.3392,10.0608,10.2879,364600.0
2008-09-11 09:35:00,14.04,14.05,13.88,13.93,204600.0,10.2879,10.2953,10.1707,10.2073,204600.0
2008-09-11 09:40:00,13.94,13.96,13.86,13.87,490800.0,10.2147,10.2293,10.156,10.1634,490800.0
2008-09-11 09:45:00,13.87,13.9,13.85,13.88,266400.0,10.1634,10.1854,10.1487,10.1707,266400.0
2008-09-11 09:50:00,13.88,13.92,13.85,13.9,252000.0,10.1707,10.2,10.1487,10.1854,252000.0
2008-09-11 09:55:00,13.9,13.93,13.85,13.93,194600.0,10.1854,10.2073,10.1487,10.2073,194600.0
2008-09-11 10:00:00,13.94,14.08,13.93,14.06,298600.0,10.2147,10.3173,10.2073,10.3026,298600.0
2008-09-11 10:05:00,14.06,14.06,13.94,13.97,237400.0,10.3026,10.3026,10.2147,10.2366,237400.0
2008-09-11 10:10:00,13.97,13.97,13.94,13.94,228400.0,10.2366,10.2366,10.2147,10.2147,228400.0
2008-09-11 10:15:00,13.94,13.99,13.94,13.98,70200.0,10.2147,10.2513,10.2147,10.244,70200.0
2008-09-11 10:20:00,13.98,13.99,13.97,13.98,106000.0,10.244,10.2513,10.2366,10.244,106000.0
2008-09-11 10:25:00,13.99,13.99,13.93,13.94,182200.0,10.2513,10.2513,10.2073,10.2147,182200.0
2008-09-11 10:30:00,13.95,13.95,13.9,13.91,285200.0,10.222,10.222,10.1854,10.1927,285200.0
2008-09-11 10:35:00,13.91,14.03,13.91,13.97,218400.0,10.1927,10.2806,10.1927,10.2366,218400.0
2008-09-11 10:40:00,13.97,13.99,13.95,13.95,196000.0,10.2366,10.2513,10.222,10.222,196000.0
2008-09-11 10:45:00,13.95,13.98,13.95,13.98,167400.0,10.222,10.244,10.222,10.244,167400.0
2008-09-11 10:50:00,13.99,14.01,13.95,13.99,226400.0,10.2513,10.266,10.222,10.2513,226400.0
2008-09-11 10:55:00,13.99,14.01,13.96,13.99,199000.0,10.2513,10.266,10.2293,10.2513,199000.0
2008-09-11 11:00:00,13.99,14.03,13.99,13.99,299400.0,10.2513,10.2806,10.2513,10.2513,299400.0
2008-09-11 11:05:00,14.0,14.03,13.94,13.94,197600.0,10.2586,10.2806,10.2147,10.2147,197600.0
2008-09-11 11:10:00,13.94,13.97,13.91,13.93,177600.0,10.2147,10.2366,10.1927,10.2073,177600.0
2008-09-11 11:15:00,13.93,13.94,13.92,13.92,75800.0,10.2073,10.2147,10.2,10.2,75800.0
2008-09-11 11:20:00,13.92,13.92,13.9,13.9,166200.0,10.2,10.2,10.1854,10.1854,166200.0
2008-09-11 11:25:00,13.9,13.92,13.9,13.92,97200.0,10.1854,10.2,10.1854,10.2,97200.0
2008-09-11 11:30:00,13.92,13.99,13.92,13.97,159000.0,10.2,10.2513,10.2,10.2366,159000.0
2008-09-11 11:35:00,13.97,13.97,13.94,13.95,104800.0,10.2366,10.2366,10.2147,10.222,104800.0
2008-09-11 11:40:00,13.94,13.97,13.93,13.96,170800.0,10.2147,10.2366,10.2073,10.2293,170800.0
2008-09-11 11:45:00,13.96,13.96,13.94,13.96,83000.0,10.2293,10.2293,10.2147,10.2293,83000.0
2008-09-11 11:50:00,13.96,13.99,13.95,13.96,165800.0,10.2293,10.2513,10.222,10.2293,165800.0
2008-09-11 11:55:00,13.96,13.97,13.94,13.96,136000.0,10.2293,10.2366,10.2147,10.2293,136000.0
2008-09-11 12:00:00,13.96,14.01,13.96,13.98,162800.0,10.2293,10.266,10.2293,10.244,162800.0
2008-09-11 12:05:00,13.98,13.99,13.93,13.95,148000.0,10.244,10.2513,10.2073,10.222,148000.0
2008-09-11 12:10:00,13.95,13.96,13.94,13.95,101800.0,10.222,10.2293,10.2147,10.222,101800.0
2008-09-11 12:15:00,13.95,13.97,13.95,13.96,66200.0,10.222,10.2366,10.222,10.2293,66200.0
2008-09-11 12:20:00,13.96,13.96,13.95,13.95,49800.0,10.2293,10.2293,10.222,10.222,49800.0
2008-09-11 12:25:00,13.95,13.97,13.94,13.95,81600.0,10.222,10.2366,10.2147,10.222,81600.0
2008-09-11 12:30:00,13.95,13.99,13.94,13.99,126200.0,10.222,10.2513,10.2147,10.2513,126200.0
2008-09-11 12:35:00,13.99,14.0,13.96,13.97,174000.0,10.2513,10.2586,10.2293,10.2366,174000.0
2008-09-11 12:40:00,13.96,13.99,13.95,13.99,113200.0,10.2293,10.2513,10.222,10.2513,113200.0
2008-09-11 12:45:00,13.99,14.01,13.99,13.99,89200.0,10.2513,10.266,10.2513,10.2513,89200.0
2008-09-11 12:50:00,13.99,14.02,13.99,14.0,124000.0,10.2513,10.2733,10.2513,10.2586,124000.0
2008-09-11 12:55:00,14.0,14.03,13.99,14.01,80400.0,10.2586,10.2806,10.2513,10.266,80400.0
2008-09-11 13:00:00,14.02,14.03,13.99,14.01,84000.0,10.2733,10.2806,10.2513,10.266,84000.0
2008-09-11 13:05:00,14.01,14.01,13.96,13.97,84000.0,10.266,10.266,10.2293,10.2366,84000.0
2008-09-11 13:10:00,13.97,13.99,13.97,13.99,58600.0,10.2366,10.2513,10.2366,10.2513,58600.0
2008-09-11 13:15:00,13.99,14.03,13.99,14.02,142800.0,10.2513,10.2806,10.2513,10.2733,142800.0
2008-09-11 13:20:00,14.02,14.03,14.01,14.01,96600.0,10.2733,10.2806,10.266,10.266,96600.0
2008-09-11 13:25:00,14.01,14.05,14.0,14.04,124000.0,10.266,10.2953,10.2586,10.2879,124000.0
2008-09-11 13:30:00,14.04,14.06,14.03,14.05,141800.0,10.2879,10.3026,10.2806,10.2953,141800.0
2008-09-11 13:35:00,14.04,14.07,14.04,14.06,110800.0,10.2879,10.3099,10.2879,10.3026,110800.0
2008-09-11 13:40:00,14.06,14.08,14.05,14.07,97800.0,10.3026,10.3173,10.2953,10.3099,97800.0
2008-09-11 13:45:00,14.06,14.07,14.05,14.07,77800.0,10.3026,10.3099,10.2953,10.3099,77800.0
2008-09-11 13:50:00,14.06,14.11,14.06,14.1,141400.0,10.3026,10.3392,10.3026,10.3319,141400.0
2008-09-11 13:55:00,14.1,14.1,14.08,14.09,95000.0,10.3319,10.3319,10.3173,10.3246,95000.0
2008-09-11 14:00:00,14.09,14.12,14.09,14.12,177600.0,10.3246,10.3466,10.3246,10.3466,177600.0
2008-09-11 14:05:00,14.12,14.13,14.1,14.1,184600.0,10.3466,10.3539,10.3319,10.3319,184600.0
2008-09-11 14:10:00,14.1,14.12,14.08,14.08,82600.0,10.3319,10.3466,10.3173,10.3173,82600.0
2008-09-11 14:15:00,14.09,14.13,14.08,14.1,123200.0,10.3246,10.3539,10.3173,10.3319,123200.0
2008-09-11 14:20:00,14.1,14.13,14.1,14.13,189600.0,10.3319,10.3539,10.3319,10.3539,189600.0
2008-09-11 14:25:00,14.13,14.13,14.11,14.12,97200.0,10.3539,10.3539,10.3392,10.3466,97200.0
2008-09-11 14:30:00,14.12,14.13,14.1,14.12,130400.0,10.3466,10.3539,10.3319,10.3466,130400.0
2008-09-11 14:35:00,14.12,14.13,14.11,14.12,138400.0,10.3466,10.3539,10.3392,10.3466,138400.0
2008-09-11 14:40:00,14.12,14.13,14.1,14.13,167000.0,10.3466,10.3539,10.3319,10.3539,167000.0
2008-09-11 14:45:00,14.13,14.13,14.12,14.12,147200.0,10.3539,10.3539,10.3466,10.3466,147200.0
2008-09-11 14:50:00,14.12,14.13,14.09,14.11,169200.0,10.3466,10.3539,10.3246,10.3392,169200.0
2008-09-11 14:55:00,14.11,14.11,14.07,14.08,128800.0,10.3392,10.3392,10.3099,10.3173,128800.0
2008-09-11 15:00:00,14.08,14.12,14.07,14.1,132200.0,10.3173,10.3466,10.3099,10.3319,132200.0
2008-09-11 15:05:00,14.1,14.12,14.08,14.1,191000.0,10.3319,10.3466,10.3173,10.3319,191000.0
2008-09-11 15:10:00,14.09,14.1,14.08,14.08,89400.0,10.3246,10.3319,10.3173,10.3173,89400.0
2008-09-11 15:15:00,14.08,14.08,14.04,14.05,254400.0,10.3173,10.3173,10.2879,10.2953,254400.0
2008-09-11 15:20:00,14.05,14.06,14.03,14.05,218200.0,10.2953,10.3026,10.2806,10.2953,218200.0
2008-09-11 15:25:00,14.05,14.06,14.02,14.04,261000.0,10.2953,10.3026,10.2733,10.2879,261000.0
2008-09-11 15:30:00,14.04,14.05,14.01,14.03,280400.0,10.2879,10.2953,10.266,10.2806,280400.0
2008-09-11 15:35:00,14.03,14.04,14.02,14.04,216000.0,10.2806,10.2879,10.2733,10.2879,216000.0
2008-09-11 15:40:00,14.04,14.05,14.02,14.03,290800.0,10.2879,10.2953,10.2733,10.2806,290800.0
2008-09-11 15:45:00,14.04,14.08,14.03,14.08,305800.0,10.2879,10.3173,10.2806,10.3173,305800.0
2008-09-11 15:50:00,14.07,14.1,14.06,14.08,322800.0,10.3099,10.3319,10.3026,10.3173,322800.0
2008-09-11 15:55:00,14.08,14.11,14.07,14.1,645600.0,10.3173,10.3392,10.3099,10.3319,645600.0
2008-09-12 09:30:00,13.97,13.99,13.92,13.95,115400.0,10.2366,10.2513,10.2,10.222,115400.0
2008-09-12 09:35:00,13.95,14.02,13.93,13.99,148600.0,10.222,10.2733,10.2073,10.2513,148600.0
2008-09-12 09:40:00,13.99,14.05,13.96,14.03,106200.0,10.2513,10.2953,10.2293,10.2806,106200.0
2008-09-12 09:45:00,14.03,14.06,13.99,14.01,129000.0,10.2806,10.3026,10.2513,10.266,129000.0
2008-09-12 09:50:00,14.0,14.03,13.97,14.01,112400.0,10.2586,10.2806,10.2366,10.266,112400.0
2008-09-12 09:55:00,14.01,14.05,13.96,13.99,276800.0,10.266,10.2953,10.2293,10.2513,276800.0
2008-09-12 10:00:00,13.99,14.04,13.97,14.03,219400.0,10.2513,10.2879,10.2366,10.2806,219400.0
2008-09-12 10:05:00,14.04,14.05,14.0,14.03,483600.0,10.2879,10.2953,10.2586,10.2806,483600.0
2008-09-12 10:10:00,14.03,14.06,14.01,14.05,181200.0,10.2806,10.3026,10.266,10.2953,181200.0
2008-09-12 10:15:00,14.05,14.06,14.01,14.03,348400.0,10.2953,10.3026,10.266,10.2806,348400.0
2008-09-12 10:20:00,14.03,14.04,13.99,14.0,220000.0,10.2806,10.2879,10.2513,10.2586,220000.0
2008-09-12 10:25:00,14.0,14.01,13.97,14.0,226800.0,10.2586,10.266,10.2366,10.2586,226800.0
2008-09-12 10:30:00,14.0,14.01,13.96,13.97,142200.0,10.2586,10.266,10.2293,10.2366,142200.0
2008-09-12 10:35:00,13.97,13.99,13.95,13.99,162200.0,10.2366,10.2513,10.222,10.2513,162200.0
2008-09-12 10:40:00,13.99,14.06,13.98,14.06,211600.0,10.2513,10.3026,10.244,10.3026,211600.0
2008-09-12 10:45:00,14.06,14.09,14.06,14.07,171200.0,10.3026,10.3246,10.3026,10.3099,171200.0
2008-09-12 10:50:00,14.06,14.08,14.04,14.04,90400.0,10.3026,10.3173,10.2879,10.2879,90400.0
2008-09-12 10:55:00,14.04,14.04,14.0,14.01,87200.0,10.2879,10.2879,10.2586,10.266,87200.0
2008-09-12 11:00:00,14.01,14.04,13.96,13.96,276400.0,10.266,10.2879,10.2293,10.2293,276400.0
2008-09-12 11:05:00,13.96,13.97,13.95,13.96,105400.0,10.2293,10.2366,10.222,10.2293,105400.0
2008-09-12 11:10:00,13.96,13.99,13.96,13.99,157000.0,10.2293,10.2513,10.2293,10.2513,157000.0
2008-09-12 11:15:00,13.99,14.03,13.99,14.0,181200.0,10.2513,10.2806,10.2513,10.2586,181200.0
2008-09-12 11:20:00,14.0,14.02,13.98,13.98,129600.0,10.2586,10.2733,10.244,10.244,129600.0
2008-09-12 11:25:00,13.99,14.01,13.98,13.98,180200.0,10.2513,10.266,10.244,10.244,180200.0
2008-09-12 11:30:00,13.98,13.99,13.97,13.98,184600.0,10.244,10.2513,10.2366,10.244,184600.0
2008-09-12 11:35:00,13.97,14.0,13.97,13.99,90800.0,10.2366,10.2586,10.2366,10.2513,90800.0
2008-09-12 11:40:00,14.0,14.0,13.96,13.96,155400.0,10.2586,10.2586,10.2293,10.2293,155400.0
2008-09-12 11:45:00,13.96,13.99,13.96,13.97,169600.0,10.2293,10.2513,10.2293,10.2366,169600.0
2008-09-12 11:50:00,13.97,13.99,13.96,13.98,208400.0,10.2366,10.2513,10.2293,10.244,208400.0
2008-09-12 11:55:00,13.98,14.01,13.97,14.01,109400.0,10.244,10.266,10.2366,10.266,109400.0
2008-09-12 12:00:00,14.01,14.01,13.94,13.95,158400.0,10.266,10.266,10.2147,10.222,158400.0
2008-09-12 12:05:00,13.95,13.97,13.94,13.97,83600.0,10.222,10.2366,10.2147,10.2366,83600.0
2008-09-12 12:10:00,13.98,13.99,13.98,13.99,59400.0,10.244,10.2513,10.244,10.2513,59400.0
2008-09-12 12:15:00,13.99,14.02,13.98,14.02,109600.0,10.2513,10.2733,10.244,10.2733,109600.0
2008-09-12 12:20:00,14.02,14.02,13.99,13.99,65400.0,10.2733,10.2733,10.2513,10.2513,65400.0
2008-09-12 12:25:00,13.99,13.99,13.97,13.99,93000.0,10.2513,10.2513,10.2366,10.2513,93000.0
2008-09-12 12:30:00,13.99,14.01,13.99,14.0,93400.0,10.2513,10.266,10.2513,10.2586,93400.0
2008-09-12 12:35:00,14.0,14.01,13.97,13.98,66000.0,10.2586,10.266,10.2366,10.244,66000.0
2008-09-12 12:40:00,13.98,13.99,13.97,13.97,34200.0,10.244,10.2513,10.2366,10.2366,34200.0
2008-09-12 12:45:00,13.97,13.97,13.95,13.97,101400.0,10.2366,10.2366,10.222,10.2366,101400.0
2008-09-12 12:50:00,13.97,13.97,13.95,13.97,95400.0,10.2366,10.2366,10.222,10.2366,95400.0
2008-09-12 12:55:00,13.97,14.02,13.97,14.01,85200.0,10.2366,10.2733,10.2366,10.266,85200.0
2008-09-12 13:00:00,14.01,14.01,13.97,13.97,106000.0,10.266,10.266,10.2366,10.2366,106000.0
2008-09-12 13:05:00,13.97,13.97,13.97,13.97,42200.0,10.2366,10.2366,10.2366,10.2366,42200.0
2008-09-12 13:10:00,13.97,13.97,13.96,13.97,85000.0,10.2366,10.2366,10.2293,10.2366,85000.0
2008-09-12 13:15:00,13.97,13.99,13.96,13.98,101800.0,10.2366,10.2513,10.2293,10.244,101800.0
2008-09-12 13:20:00,13.98,13.99,13.96,13.97,105600.0,10.244,10.2513,10.2293,10.2366,105600.0
2008-09-12 13:25:00,13.97,14.0,13.97,13.99,128000.0,10.2366,10.2586,10.2366,10.2513,128000.0
2008-09-12 13:30:00,13.99,14.0,13.97,13.98,83000.0,10.2513,10.2586,10.2366,10.244,83000.0
2008-09-12 13:35:00,13.98,13.99,13.96,13.96,89600.0,10.244,10.2513,10.2293,10.2293,89600.0
2008-09-12 13:40:00,13.96,14.01,13.94,14.01,208200.0,10.2293,10.266,10.2147,10.266,208200.0
2008-09-12 13:45:00,14.01,14.02,13.99,14.01,239800.0,10.266,10.2733,10.2513,10.266,239800.0
2008-09-12 13:50:00,14.01,14.01,13.99,14.01,113400.0,10.266,10.266,10.2513,10.266,113400.0
2008-09-12 13:55:00,14.01,14.01,13.99,14.01,133600.0,10.266,10.266,10.2513,10.266,133600.0
2008-09-12 14:00:00,14.01,14.01,13.94,13.95,192600.0,10.266,10.266,10.2147,10.222,192600.0
2008-09-12 14:05:00,13.96,13.97,13.94,13.95,108200.0,10.2293,10.2366,10.2147,10.222,108200.0
2008-09-12 14:10:00,13.95,13.99,13.95,13.99,85800.0,10.222,10.2513,10.222,10.2513,85800.0
2008-09-12 14:15:00,13.99,14.0,13.97,13.99,98000.0,10.2513,10.2586,10.2366,10.2513,98000.0
2008-09-12 14:20:00,13.99,14.02,13.99,14.0,200600.0,10.2513,10.2733,10.2513,10.2586,200600.0
2008-09-12 14:25:00,14.0,14.0,13.99,13.99,118000.0,10.2586,10.2586,10.2513,10.2513,118000.0
2008-09-12 14:30:00,14.0,14.0,13.98,13.98,118200.0,10.2586,10.2586,10.244,10.244,118200.0
2008-09-12 14:35:00,13.99,14.04,13.97,14.04,77800.0,10.2513,10.2879,10.2366,10.2879,77800.0
2008-09-12 14:40:00,14.03,14.04,14.0,14.01,203000.0,10.2806,10.2879,10.2586,10.266,203000.0
2008-09-12 14:45:00,14.0,14.01,13.99,13.99,234800.0,10.2586,10.266,10.2513,10.2513,234800.0
2008-09-12 14:50:00,13.99,14.0,13.98,13.99,103000.0,10.2513,10.2586,10.244,10.2513,103000.0
2008-09-12 14:55:00,13.99,14.02,13.99,14.0,255800.0,10.2513,10.2733,10.2513,10.2586,255800.0
2008-09-12 15:00:00,14.01,14.01,13.99,14.0,160600.0,10.266,10.266,10.2513,10.2586,160600.0
2008-09-12 15:05:00,13.99,14.0,13.98,13.99,127600.0,10.2513,10.2586,10.244,10.2513,127600.0
2008-09-12 15:10:00,13.99,14.0,13.98,13.99,222200.0,10.2513,10.2586,10.244,10.2513,222200.0
2008-09-12 15:15:00,13.99,14.0,13.97,13.97,157000.0,10.2513,10.2586,10.2366,10.2366,157000.0
2008-09-12 15:20:00,13.97,13.99,13.95,13.99,193200.0,10.2366,10.2513,10.222,10.2513,193200.0
2008-09-12 15:25:00,13.99,13.99,13.96,13.98,104200.0,10.2513,10.2513,10.2293,10.244,104200.0
2008-09-12 15:30:00,13.97,13.99,13.96,13.97,140200.0,10.2366,10.2513,10.2293,10.2366,140200.0
2008-09-12 15:35:00,13.97,13.97,13.95,13.96,174800.0,10.2366,10.2366,10.222,10.2293,174800.0
2008-09-12 15:40:00,13.96,13.99,13.96,13.97,167600.0,10.2293,10.2513,10.2293,10.2366,167600.0
2008-09-12 15:45:00,13.97,13.98,13.93,13.93,247000.0,10.2366,10.244,10.2073,10.2073,247000.0
2008-09-12 15:50:00,13.93,13.94,13.87,13.88,788800.0,10.2073,10.2147,10.1634,10.1707,788800.0
2008-09-12 15:55:00,13.88,13.96,13.85,13.95,738600.0,10.1707,10.2293,10.1487,10.222,738600.0
2008-09-15 09:30:00,13.67,13.67,13.67,13.67,1800.0,10.0168,10.0168,10.0168,10.0168,1800.0
2008-09-15 09:35:00,13.65,13.67,13.5,13.5,147200.0,10.0022,10.0168,9.8923,9.8923,147200.0
2008-09-15 09:40:00,13.5,13.63,13.48,13.56,572800.0,9.8923,9.9875,9.8776,9.9362,572800.0
2008-09-15 09:45:00,13.55,13.74,13.47,13.47,246000.0,9.9289,10.0681,9.8703,9.8703,246000.0
2008-09-15 09:50:00,13.47,13.53,13.47,13.49,527000.0,9.8703,9.9142,9.8703,9.8849,527000.0
2008-09-15 09:55:00,13.49,13.5,13.47,13.49,239400.0,9.8849,9.8923,9.8703,9.8849,239400.0
2008-09-15 10:00:00,13.49,13.51,13.47,13.48,179800.0,9.8849,9.8996,9.8703,9.8776,179800.0
2008-09-15 10:05:00,13.48,13.49,13.47,13.47,387000.0,9.8776,9.8849,9.8703,9.8703,387000.0
2008-09-15 10:10:00,13.47,13.52,13.47,13.5,541400.0,9.8703,9.9069,9.8703,9.8923,541400.0
2008-09-15 10:15:00,13.51,13.52,13.48,13.48,294200.0,9.8996,9.9069,9.8776,9.8776,294200.0
2008-09-15 10:20:00,13.48,13.49,13.4,13.41,301400.0,9.8776,9.8849,9.819,9.8263,301400.0
2008-09-15 10:25:00,13.41,13.49,13.4,13.44,256600.0,9.8263,9.8849,9.819,9.8483,256600.0
2008-09-15 10:30:00,13.44,13.53,13.4,13.52,239200.0,9.8483,9.9142,9.819,9.9069,239200.0
2008-09-15 10:35:00,13.53,13.53,13.44,13.45,243800.0,9.9142,9.9142,9.8483,9.8556,243800.0
2008-09-15 10:40:00,13.44,13.46,13.43,13.44,153000.0,9.8483,9.8629,9.841,9.8483,153000.0
2008-09-15 10:45:00,13.44,13.48,13.43,13.47,144800.0,9.8483,9.8776,9.841,9.8703,144800.0
2008-09-15 10:50:00,13.47,13.51,13.46,13.5,271600.0,9.8703,9.8996,9.8629,9.8923,271600.0
2008-09-15 10:55:00,13.49,13.5,13.47,13.49,277000.0,9.8849,9.8923,9.8703,9.8849,277000.0
2008-09-15 11:00:00,13.49,13.55,13.47,13.48,267600.0,9.8849,9.9289,9.8703,9.8776,267600.0
2008-09-15 11:05:00,13.48,13.49,13.45,13.47,97600.0,9.8776,9.8849,9.8556,9.8703,97600.0
2008-09-15 11:10:00,13.46,13.47,13.44,13.47,118800.0,9.8629,9.8703,9.8483,9.8703,118800.0
2008-09-15 11:15:00,13.47,13.5,13.47,13.49,180000.0,9.8703,9.8923,9.8703,9.8849,180000.0
2008-09-15 11:20:00,13.49,13.5,13.44,13.44,220200.0,9.8849,9.8923,9.8483,9.8483,220200.0
2008-09-15 11:25:00,13.43,13.44,13.42,13.44,232400.0,9.841,9.8483,9.8336,9.8483,232400.0
2008-09-15 11:30:00,13.43,13.47,13.42,13.45,121600.0,9.841,9.8703,9.8336,9.8556,121600.0
2008-09-15 11:35:00,13.45,13.47,13.45,13.46,84000.0,9.8556,9.8703,9.8556,9.8629,84000.0
2008-09-15 11:40:00,13.46,13.49,13.44,13.45,145400.0,9.8629,9.8849,9.8483,9.8556,145400.0
2008-09-15 11:45:00,13.45,13.49,13.44,13.47,126600.0,9.8556,9.8849,9.8483,9.8703,126600.0
2008-09-15 11:50:00,13.47,13.5,13.47,13.49,158200.0,9.8703,9.8923,9.8703,9.8849,158200.0
2008-09-15 11:55:00,13.49,13.51,13.48,13.48,171800.0,9.8849,9.8996,9.8776,9.8776,171800.0
2008-09-15 12:00:00,13.48,13.5,13.46,13.5,156600.0,9.8776,9.8923,9.8629,9.8923,156600.0
2008-09-15 12:05:00,13.49,13.5,13.47,13.48,110800.0,9.8849,9.8923,9.8703,9.8776,110800.0
2008-09-15 12:10:00,13.47,13.51,13.47,13.48,167600.0,9.8703,9.8996,9.8703,9.8776,167600.0
2008-09-15 12:15:00,13.49,13.5,13.48,13.5,131600.0,9.8849,9.8923,9.8776,9.8923,131600.0
2008-09-15 12:20:00,13.49,13.51,13.47,13.47,205600.0,9.8849,9.8996,9.8703,9.8703,205600.0
2008-09-15 12:25:00,13.48,13.5,13.47,13.5,93000.0,9.8776,9.8923,9.8703,9.8923,93000.0
2008-09-15 12:30:00,13.5,13.5,13.49,13.49,95400.0,9.8923,9.8923,9.8849,9.8849,95400.0
2008-09-15 12:35:00,13.49,13.5,13.49,13.49,144200.0,9.8849,9.8923,9.8849,9.8849,144200.0
2008-09-15 12:40:00,13.49,13.5,13.49,13.5,94800.0,9.8849,9.8923,9.8849,9.8923,94800.0
2008-09-15 12:45:00,13.5,13.51,13.48,13.49,316200.0,9.8923,9.8996,9.8776,9.8849,316200.0
2008-09-15 12:50:00,13.49,13.5,13.47,13.49,129000.0,9.8849,9.8923,9.8703,9.8849,129000.0
2008-09-15 12:55:00,13.5,13.5,13.49,13.49,180400.0,9.8923,9.8923,9.8849,9.8849,180400.0
2008-09-15 13:00:00,13.49,13.5,13.49,13.5,50600.0,9.8849,9.8923,9.8849,9.8923,50600.0
2008-09-15 13:05:00,13.5,13.5,13.49,13.49,104400.0,9.8923,9.8923,9.8849,9.8849,104400.0
2008-09-15 13:10:00,13.49,13.49,13.47,13.47,81600.0,9.8849,9.8849,9.8703,9.8703,81600.0
2008-09-15 13:15:00,13.47,13.48,13.44,13.45,99200.0,9.8703,9.8776,9.8483,9.8556,99200.0
2008-09-15 13:20:00,13.45,13.45,13.42,13.43,85400.0,9.8556,9.8556,9.8336,9.841,85400.0
2008-09-15 13:25:00,13.43,13.43,13.4,13.4,119000.0,9.841,9.841,9.819,9.819,119000.0
2008-09-15 13:30:00,13.4,13.4,13.38,13.39,134000.0,9.819,9.819,9.8043,9.8116,134000.0
2008-09-15 13:35:00,13.39,13.39,13.36,13.37,166600.0,9.8116,9.8116,9.7897,9.797,166600.0
2008-09-15 13:40:00,13.37,13.42,13.36,13.42,232800.0,9.797,9.8336,9.7897,9.8336,232800.0
2008-09-15 13:45:00,13.41,13.43,13.41,13.42,99400.0,9.8263,9.841,9.8263,9.8336,99400.0
2008-09-15 13:50:00,13.42,13.43,13.41,13.43,157800.0,9.8336,9.841,9.8263,9.841,157800.0
2008-09-15 13:55:00,13.43,13.44,13.42,13.44,101800.0,9.841,9.8483,9.8336,9.8483,101800.0
2008-09-15 14:00:00,13.44,13.47,13.43,13.46,163200.0,9.8483,9.8703,9.841,9.8629,163200.0
2008-09-15 14:05:00,13.46,13.47,13.44,13.44,100000.0,9.8629,9.8703,9.8483,9.8483,100000.0
2008-09-15 14:10:00,13.43,13.44,13.38,13.4,248800.0,9.841,9.8483,9.8043,9.819,248800.0
2008-09-15 14:15:00,13.4,13.49,13.4,13.44,162800.0,9.819,9.8849,9.819,9.8483,162800.0
2008-09-15 14:20:00,13.44,13.46,13.43,13.46,105800.0,9.8483,9.8629,9.841,9.8629,105800.0
2008-09-15 14:25:00,13.45,13.62,13.45,13.45,248400.0,9.8556,9.9802,9.8556,9.8556,248400.0
2008-09-15 14:30:00,13.45,13.46,13.44,13.44,75400.0,9.8556,9.8629,9.8483,9.8483,75400.0
2008-09-15 14:35:00,13.44,13.45,13.42,13.42,187200.0,9.8483,9.8556,9.8336,9.8336,187200.0
2008-09-15 14:40:00,13.43,13.43,13.36,13.38,209400.0,9.841,9.841,9.7897,9.8043,209400.0
2008-09-15 14:45:00,13.37,13.38,13.35,13.36,148800.0,9.797,9.8043,9.7823,9.7897,148800.0
2008-09-15 14:50:00,13.36,13.43,13.35,13.43,279200.0,9.7897,9.841,9.7823,9.841,279200.0
2008-09-15 14:55:00,13.43,13.48,13.41,13.47,395800.0,9.841,9.8776,9.8263,9.8703,395800.0
2008-09-15 15:00:00,13.47,13.51,13.46,13.5,819400.0,9.8703,9.8996,9.8629,9.8923,819400.0
2008-09-15 15:05:00,13.5,13.51,13.48,13.49,517000.0,9.8923,9.8996,9.8776,9.8849,517000.0
2008-09-15 15:10:00,13.49,13.49,13.46,13.48,379800.0,9.8849,9.8849,9.8629,9.8776,379800.0
2008-09-15 15:15:00,13.48,13.49,13.46,13.47,250600.0,9.8776,9.8849,9.8629,9.8703,250600.0
2008-09-15 15:20:00,13.47,13.47,13.43,13.44,319400.0,9.8703,9.8703,9.841,9.8483,319400.0
2008-09-15 15:25:00,13.44,13.48,13.43,13.47,325800.0,9.8483,9.8776,9.841,9.8703,325800.0
2008-09-15 15:30:00,13.47,13.49,13.41,13.44,616800.0,9.8703,9.8849,9.8263,9.8483,616800.0
2008-09-15 15:35:00,13.43,13.44,13.42,13.43,179000.0,9.841,9.8483,9.8336,9.841,179000.0
2008-09-15 15:40:00,13.44,13.45,13.4,13.4,342200.0,9.8483,9.8556,9.819,9.819,342200.0
2008-09-15 15:45:00,13.41,13.41,13.37,13.38,284200.0,9.8263,9.8263,9.797,9.8043,284200.0
2008-09-15 15:50:00,13.38,13.39,13.34,13.38,516000.0,9.8043,9.8116,9.775,9.8043,516000.0
2008-09-15 15:55:00,13.38,13.4,13.37,13.37,522600.0,9.8043,9.819,9.797,9.797,522600.0
2008-09-16 09:30:00,13.17,13.38,12.6,13.31,871200.0,9.6504,9.8043,9.2328,9.753,871200.0
2008-09-16 09:35:00,13.29,13.68,13.28,13.6,1182800.0,9.7384,10.0241,9.731,9.9655,1182800.0
2008-09-16 09:40:00,13.62,13.95,13.58,13.76,1152200.0,9.9802,10.222,9.9509,10.0828,1152200.0
2008-09-16 09:45:00,13.73,13.85,13.73,13.77,833200.0,10.0608,10.1487,10.0608,10.0901,833200.0
2008-09-16 09:50:00,13.77,13.78,13.62,13.72,1008400.0,10.0901,10.0974,9.9802,10.0535,1008400.0
2008-09-16 09:55:00,13.72,13.84,13.68,13.76,782400.0,10.0535,10.1414,10.0241,10.0828,782400.0
2008-09-16 10:00:00,13.76,13.77,13.71,13.74,472200.0,10.0828,10.0901,10.0461,10.0681,472200.0
2008-09-16 10:05:00,13.74,13.86,13.74,13.84,448400.0,10.0681,10.156,10.0681,10.1414,448400.0
2008-09-16 10:10:00,13.85,14.33,13.83,14.26,1099200.0,10.1487,10.5004,10.1341,10.4492,1099200.0
2008-09-16 10:15:00,14.25,14.8,14.22,14.47,1545800.0,10.4418,10.8448,10.4198,10.603,1545800.0
2008-09-16 10:20:00,14.47,14.49,14.15,14.21,779600.0,10.603,10.6177,10.3685,10.4125,779600.0
2008-09-16 10:25:00,14.2,14.24,14.09,14.12,643600.0,10.4052,10.4345,10.3246,10.3466,643600.0
2008-09-16 10:30:00,14.13,14.13,14.03,14.05,307400.0,10.3539,10.3539,10.2806,10.2953,307400.0
2008-09-16 10:35:00,14.06,14.18,14.02,14.13,444200.0,10.3026,10.3905,10.2733,10.3539,444200.0
2008-09-16 10:40:00,14.13,14.15,14.06,14.08,244200.0,10.3539,10.3685,10.3026,10.3173,244200.0
2008-09-16 10:45:00,14.08,14.17,14.05,14.1,727600.0,10.3173,10.3832,10.2953,10.3319,727600.0
2008-09-16 10:50:00,14.1,14.27,14.07,14.25,672000.0,10.3319,10.4565,10.3099,10.4418,672000.0
2008-09-16 10:55:00,14.24,14.3,14.13,14.15,285000.0,10.4345,10.4785,10.3539,10.3685,285000.0
2008-09-16 11:00:00,14.15,14.31,14.14,14.24,329200.0,10.3685,10.4858,10.3612,10.4345,329200.0
2008-09-16 11:05:00,14.25,14.28,14.16,14.19,286200.0,10.4418,10.4638,10.3759,10.3979,286200.0
2008-09-16 11:10:00,14.19,14.19,14.1,14.12,197200.0,10.3979,10.3979,10.3319,10.3466,197200.0
2008-09-16 11:15:00,14.12,14.13,14.05,14.1,205600.0,10.3466,10.3539,10.2953,10.3319,205600.0
2008-09-16 11:20:00,14.1,14.12,14.01,14.02,237000.0,10.3319,10.3466,10.266,10.2733,237000.0
2008-09-16 11:25:00,14.02,14.11,14.02,14.05,179200.0,10.2733,10.3392,10.2733,10.2953,179200.0
2008-09-16 11:30:00,14.05,14.12,14.04,14.11,109400.0,10.2953,10.3466,10.2879,10.3392,109400.0
2008-09-16 11:35:00,14.11,14.13,14.09,14.11,251800.0,10.3392,10.3539,10.3246,10.3392,251800.0
2008-09-16 11:40:00,14.11,14.12,14.08,14.12,173200.0,10.3392,10.3466,10.3173,10.3466,173200.0
2008-09-16 11:45:00,14.12,14.25,14.12,14.14,349000.0,10.3466,10.4418,10.3466,10.3612,349000.0
2008-09-16 11:50:00,14.14,14.15,14.06,14.06,200000.0,10.3612,10.3685,10.3026,10.3026,200000.0
2008-09-16 11:55:00,14.07,14.11,14.01,14.09,214600.0,10.3099,10.3392,10.266,10.3246,214600.0
2008-09-16 12:00:00,14.09,14.12,14.05,14.09,199400.0,10.3246,10.3466,10.2953,10.3246,199400.0
2008-09-16 12:05:00,14.08,14.08,13.96,14.01,354600.0,10.3173,10.3173,10.2293,10.266,354600.0
2008-09-16 12:10:00,14.01,14.04,14.01,14.03,144200.0,10.266,10.2879,10.266,10.2806,144200.0
2008-09-16 12:15:00,14.03,14.12,14.02,14.12,216200.0,10.2806,10.3466,10.2733,10.3466,216200.0
2008-09-16 12:20:00,14.12,14.14,14.07,14.13,291600.0,10.3466,10.3612,10.3099,10.3539,291600.0
2008-09-16 12:25:00,14.13,14.13,14.06,14.08,192600.0,10.3539,10.3539,10.3026,10.3173,192600.0
2008-09-16 12:30:00,14.08,14.09,14.08,14.08,174000.0,10.3173,10.3246,10.3173,10.3173,174000.0
2008-09-16 12:35:00,14.08,14.1,14.08,14.1,154000.0,10.3173,10.3319,10.3173,10.3319,154000.0
2008-09-16 12:40:00,14.11,14.11,14.06,14.09,185400.0,10.3392,10.3392,10.3026,10.3246,185400.0
2008-09-16 12:45:00,14.09,14.11,14.08,14.11,90400.0,10.3246,10.3392,10.3173,10.3392,90400.0
2008-09-16 12:50:00,14.1,14.12,14.1,14.11,129000.0,10.3319,10.3466,10.3319,10.3392,129000.0
2008-09-16 12:55:00,14.11,14.18,14.11,14.18,223000.0,10.3392,10.3905,10.3392,10.3905,223000.0
2008-09-16 13:00:00,14.18,14.22,14.15,14.15,344000.0,10.3905,10.4198,10.3685,10.3685,344000.0
2008-09-16 13:05:00,14.15,14.15,14.14,14.15,489800.0,10.3685,10.3685,10.3612,10.3685,489800.0
2008-09-16 13:10:00,14.15,14.15,14.11,14.11,118600.0,10.3685,10.3685,10.3392,10.3392,118600.0
2008-09-16 13:15:00,14.11,14.12,14.1,14.11,89400.0,10.3392,10.3466,10.3319,10.3392,89400.0
2008-09-16 13:20:00,14.11,14.15,14.11,14.13,180800.0,10.3392,10.3685,10.3392,10.3539,180800.0
2008-09-16 13:25:00,14.13,14.14,14.07,14.09,277600.0,10.3539,10.3612,10.3099,10.3246,277600.0
2008-09-16 13:30:00,14.09,14.11,14.08,14.11,235000.0,10.3246,10.3392,10.3173,10.3392,235000.0
2008-09-16 13:35:00,14.11,14.11,14.07,14.08,116200.0,10.3392,10.3392,10.3099,10.3173,116200.0
2008-09-16 13:40:00,14.08,14.08,13.99,14.02,195800.0,10.3173,10.3173,10.2513,10.2733,195800.0
2008-09-16 13:45:00,14.02,14.04,13.98,13.99,163000.0,10.2733,10.2879,10.244,10.2513,163000.0
2008-09-16 13:50:00,14.0,14.02,13.99,13.99,137000.0,10.2586,10.2733,10.2513,10.2513,137000.0
2008-09-16 13:55:00,14.0,14.01,13.99,14.01,255000.0,10.2586,10.266,10.2513,10.266,255000.0
2008-09-16 14:00:00,14.0,14.01,14.0,14.0,120400.0,10.2586,10.266,10.2586,10.2586,120400.0
2008-09-16 14:05:00,14.0,14.03,14.0,14.02,126000.0,10.2586,10.2806,10.2586,10.2733,126000.0
2008-09-16 14:10:00,14.02,14.06,13.84,13.92,256800.0,10.2733,10.3026,10.1414,10.2,256800.0
2008-09-16 14:15:00,13.92,13.98,13.89,13.93,409000.0,10.2,10.244,10.178,10.2073,409000.0
2008-09-16 14:20:00,13.93,13.96,13.86,13.93,284400.0,10.2073,10.2293,10.156,10.2073,284400.0
2008-09-16 14:25:00,13.93,14.02,13.9,13.99,308200.0,10.2073,10.2733,10.1854,10.2513,308200.0
2008-09-16 14:30:00,13.99,14.01,13.97,13.97,333400.0,10.2513,10.266,10.2366,10.2366,333400.0
2008-09-16 14:35:00,13.97,14.09,13.9,14.05,513400.0,10.2366,10.3246,10.1854,10.2953,513400.0
2008-09-16 14:40:00,14.05,14.06,13.99,14.03,399400.0,10.2953,10.3026,10.2513,10.2806,399400.0
2008-09-16 14:45:00,14.03,14.12,14.0,14.11,406400.0,10.2806,10.3466,10.2586,10.3392,406400.0
2008-09-16 14:50:00,14.11,14.13,14.02,14.05,399000.0,10.3392,10.3539,10.2733,10.2953,399000.0
2008-09-16 14:55:00,14.05,14.1,14.04,14.09,268200.0,10.2953,10.3319,10.2879,10.3246,268200.0
2008-09-16 15:00:00,14.08,14.09,14.04,14.06,187000.0,10.3173,10.3246,10.2879,10.3026,187000.0
2008-09-16 15:05:00,14.06,14.09,14.04,14.09,208600.0,10.3026,10.3246,10.2879,10.3246,208600.0
2008-09-16 15:10:00,14.09,14.09,14.05,14.06,178800.0,10.3246,10.3246,10.2953,10.3026,178800.0
2008-09-16 15:15:00,14.06,14.1,14.0,14.02,399800.0,10.3026,10.3319,10.2586,10.2733,399800.0
2008-09-16 15:20:00,14.02,14.03,13.95,13.97,455800.0,10.2733,10.2806,10.222,10.2366,455800.0
2008-09-16 15:25:00,13.97,13.99,13.93,13.94,264200.0,10.2366,10.2513,10.2073,10.2147,264200.0
2008-09-16 15:30:00,13.94,13.97,13.93,13.97,285200.0,10.2147,10.2366,10.2073,10.2366,285200.0
2008-09-16 15:35:00,13.96,14.05,13.96,14.05,413400.0,10.2293,10.2953,10.2293,10.2953,413400.0
2008-09-16 15:40:00,14.05,14.08,14.0,14.03,377600.0,10.2953,10.3173,10.2586,10.2806,377600.0
2008-09-16 15:45:00,14.03,14.04,13.97,13.97,366000.0,10.2806,10.2879,10.2366,10.2366,366000.0
2008-09-16 15:50:00,13.97,14.06,13.9,13.9,476200.0,10.2366,10.3026,10.1854,10.1854,476200.0
2008-09-16 15:55:00,13.9,13.98,13.9,13.97,538800.0,10.1854,10.244,10.1854,10.2366,538800.0
2008-09-17 09:30:00,14.24,14.24,13.84,13.84,334000.0,10.4345,10.4345,10.1414,10.1414,334000.0
2008-09-17 09:35:00,13.84,14.12,13.84,14.09,167400.0,10.1414,10.3466,10.1414,10.3246,167400.0
2008-09-17 09:40:00,14.09,14.1,13.99,13.99,323600.0,10.3246,10.3319,10.2513,10.2513,323600.0
2008-09-17 09:45:00,14.01,14.06,13.99,14.04,380200.0,10.266,10.3026,10.2513,10.2879,380200.0
2008-09-17 09:50:00,14.05,14.05,13.99,14.0,314600.0,10.2953,10.2953,10.2513,10.2586,314600.0
2008-09-17 09:55:00,14.01,14.02,13.93,13.93,228400.0,10.266,10.2733,10.2073,10.2073,228400.0
2008-09-17 10:00:00,13.93,14.0,13.93,13.99,132600.0,10.2073,10.2586,10.2073,10.2513,132600.0
2008-09-17 10:05:00,13.98,13.99,13.9,13.9,280200.0,10.244,10.2513,10.1854,10.1854,280200.0
2008-09-17 10:10:00,13.9,13.9,13.87,13.9,343400.0,10.1854,10.1854,10.1634,10.1854,343400.0
2008-09-17 10:15:00,13.9,13.94,13.85,13.85,234200.0,10.1854,10.2147,10.1487,10.1487,234200.0
2008-09-17 10:20:00,13.85,13.85,13.81,13.82,278400.0,10.1487,10.1487,10.1194,10.1267,278400.0
2008-09-17 10:25:00,13.82,13.85,13.82,13.85,165200.0,10.1267,10.1487,10.1267,10.1487,165200.0
2008-09-17 10:30:00,13.85,13.9,13.84,13.87,240400.0,10.1487,10.1854,10.1414,10.1634,240400.0
2008-09-17 10:35:00,13.87,13.88,13.75,13.76,263400.0,10.1634,10.1707,10.0754,10.0828,263400.0
2008-09-17 10:40:00,13.76,13.79,13.75,13.76,350000.0,10.0828,10.1048,10.0754,10.0828,350000.0
2008-09-17 10:45:00,13.77,13.82,13.76,13.8,164000.0,10.0901,10.1267,10.0828,10.1121,164000.0
2008-09-17 10:50:00,13.8,13.86,13.79,13.84,199800.0,10.1121,10.156,10.1048,10.1414,199800.0
2008-09-17 10:55:00,13.84,13.84,13.81,13.82,286800.0,10.1414,10.1414,10.1194,10.1267,286800.0
2008-09-17 11:00:00,13.82,13.82,13.79,13.79,350600.0,10.1267,10.1267,10.1048,10.1048,350600.0
2008-09-17 11:05:00,13.79,13.8,13.79,13.8,177400.0,10.1048,10.1121,10.1048,10.1121,177400.0
2008-09-17 11:10:00,13.8,13.8,13.78,13.79,120400.0,10.1121,10.1121,10.0974,10.1048,120400.0
2008-09-17 11:15:00,13.79,13.8,13.77,13.79,133800.0,10.1048,10.1121,10.0901,10.1048,133800.0
2008-09-17 11:20:00,13.8,13.81,13.78,13.79,171200.0,10.1121,10.1194,10.0974,10.1048,171200.0
2008-09-17 11:25:00,13.79,13.79,13.75,13.75,274000.0,10.1048,10.1048,10.0754,10.0754,274000.0
2008-09-17 11:30:00,13.75,13.89,13.75,13.89,195200.0,10.0754,10.178,10.0754,10.178,195200.0
2008-09-17 11:35:00,13.88,13.97,13.88,13.97,197800.0,10.1707,10.2366,10.1707,10.2366,197800.0
2008-09-17 11:40:00,13.96,14.01,13.93,14.01,207800.0,10.2293,10.266,10.2073,10.266,207800.0
2008-09-17 11:45:00,14.01,14.01,13.97,13.98,219000.0,10.266,10.266,10.2366,10.244,219000.0
2008-09-17 11:50:00,13.99,14.02,13.99,14.01,235200.0,10.2513,10.2733,10.2513,10.266,235200.0
2008-09-17 11:55:00,14.01,14.01,13.99,13.99,209800.0,10.266,10.266,10.2513,10.2513,209800.0
2008-09-17 12:00:00,14.0,14.01,13.97,13.97,229800.0,10.2586,10.266,10.2366,10.2366,229800.0
2008-09-17 12:05:00,13.97,13.97,13.94,13.97,142800.0,10.2366,10.2366,10.2147,10.2366,142800.0
2008-09-17 12:10:00,13.97,13.97,13.93,13.94,306000.0,10.2366,10.2366,10.2073,10.2147,306000.0
2008-09-17 12:15:00,13.94,13.94,13.91,13.92,241200.0,10.2147,10.2147,10.1927,10.2,241200.0
2008-09-17 12:20:00,13.91,13.92,13.81,13.82,305600.0,10.1927,10.2,10.1194,10.1267,305600.0
2008-09-17 12:25:00,13.82,13.83,13.8,13.8,151400.0,10.1267,10.1341,10.1121,10.1121,151400.0
2008-09-17 12:30:00,13.81,13.9,13.79,13.9,165000.0,10.1194,10.1854,10.1048,10.1854,165000.0
2008-09-17 12:35:00,13.89,13.95,13.89,13.95,221600.0,10.178,10.222,10.178,10.222,221600.0
2008-09-17 12:40:00,13.95,13.99,13.93,13.96,250600.0,10.222,10.2513,10.2073,10.2293,250600.0
2008-09-17 12:45:00,13.96,13.96,13.93,13.94,217800.0,10.2293,10.2293,10.2073,10.2147,217800.0
2008-09-17 12:50:00,13.94,13.95,13.92,13.93,117400.0,10.2147,10.222,10.2,10.2073,117400.0
2008-09-17 12:55:00,13.93,13.95,13.9,13.9,121200.0,10.2073,10.222,10.1854,10.1854,121200.0
2008-09-17 13:00:00,13.9,13.95,13.88,13.94,113200.0,10.1854,10.222,10.1707,10.2147,113200.0
2008-09-17 13:05:00,13.95,13.95,13.9,13.92,122000.0,10.222,10.222,10.1854,10.2,122000.0
2008-09-17 13:10:00,13.92,13.93,13.9,13.91,133200.0,10.2,10.2073,10.1854,10.1927,133200.0
2008-09-17 13:15:00,13.9,13.91,13.88,13.88,113200.0,10.1854,10.1927,10.1707,10.1707,113200.0
2008-09-17 13:20:00,13.88,13.92,13.88,13.92,326400.0,10.1707,10.2,10.1707,10.2,326400.0
2008-09-17 13:25:00,13.92,13.92,13.84,13.86,155000.0,10.2,10.2,10.1414,10.156,155000.0
2008-09-17 13:30:00,13.86,13.87,13.82,13.86,153600.0,10.156,10.1634,10.1267,10.156,153600.0
2008-09-17 13:35:00,13.86,13.9,13.85,13.9,217400.0,10.156,10.1854,10.1487,10.1854,217400.0
2008-09-17 13:40:00,13.9,13.94,13.87,13.87,170600.0,10.1854,10.2147,10.1634,10.1634,170600.0
2008-09-17 13:45:00,13.87,13.87,13.85,13.86,78000.0,10.1634,10.1634,10.1487,10.156,78000.0
2008-09-17 13:50:00,13.86,13.9,13.86,13.88,87000.0,10.156,10.1854,10.156,10.1707,87000.0
2008-09-17 13:55:00,13.88,13.96,13.88,13.92,112800.0,10.1707,10.2293,10.1707,10.2,112800.0
2008-09-17 14:00:00,13.91,13.97,13.9,13.96,139800.0,10.1927,10.2366,10.1854,10.2293,139800.0
2008-09-17 14:05:00,13.96,13.96,13.93,13.93,115200.0,10.2293,10.2293,10.2073,10.2073,115200.0
2008-09-17 14:10:00,13.93,13.97,13.89,13.89,190800.0,10.2073,10.2366,10.178,10.178,190800.0
2008-09-17 14:15:00,13.9,13.9,13.87,13.88,227200.0,10.1854,10.1854,10.1634,10.1707,227200.0
2008-09-17 14:20:00,13.88,13.88,13.87,13.88,146400.0,10.1707,10.1707,10.1634,10.1707,146400.0
2008-09-17 14:25:00,13.88,13.9,13.85,13.89,218400.0,10.1707,10.1854,10.1487,10.178,218400.0
2008-09-17 14:30:00,13.9,13.93,13.85,13.93,160000.0,10.1854,10.2073,10.1487,10.2073,160000.0
2008-09-17 14:35:00,13.93,13.95,13.9,13.93,163600.0,10.2073,10.222,10.1854,10.2073,163600.0
2008-09-17 14:40:00,13.93,13.94,13.9,13.9,189800.0,10.2073,10.2147,10.1854,10.1854,189800.0
2008-09-17 14:45:00,13.9,13.93,13.87,13.9,317200.0,10.1854,10.2073,10.1634,10.1854,317200.0
2008-09-17 14:50:00,13.9,13.9,13.84,13.87,294000.0,10.1854,10.1854,10.1414,10.1634,294000.0
2008-09-17 14:55:00,13.87,13.88,13.78,13.83,295600.0,10.1634,10.1707,10.0974,10.1341,295600.0
2008-09-17 15:00:00,13.83,13.92,13.81,13.87,306400.0,10.1341,10.2,10.1194,10.1634,306400.0
2008-09-17 15:05:00,13.88,13.91,13.86,13.86,268400.0,10.1707,10.1927,10.156,10.156,268400.0
2008-09-17 15:10:00,13.87,13.88,13.8,13.8,163800.0,10.1634,10.1707,10.1121,10.1121,163800.0
2008-09-17 15:15:00,13.8,13.82,13.78,13.8,310200.0,10.1121,10.1267,10.0974,10.1121,310200.0
2008-09-17 15:20:00,13.8,13.81,13.71,13.71,276400.0,10.1121,10.1194,10.0461,10.0461,276400.0
2008-09-17 15:25:00,13.71,13.72,13.68,13.69,232200.0,10.0461,10.0535,10.0241,10.0315,232200.0
2008-09-17 15:30:00,13.68,13.69,13.56,13.56,433400.0,10.0241,10.0315,9.9362,9.9362,433400.0
2008-09-17 15:35:00,13.56,13.58,13.51,13.55,444000.0,9.9362,9.9509,9.8996,9.9289,444000.0
2008-09-17 15:40:00,13.55,13.56,13.51,13.51,406000.0,9.9289,9.9362,9.8996,9.8996,406000.0
2008-09-17 15:45:00,13.51,13.52,13.47,13.49,302400.0,9.8996,9.9069,9.8703,9.8849,302400.0
2008-09-17 15:50:00,13.49,13.49,13.43,13.44,410200.0,9.8849,9.8849,9.841,9.8483,410200.0
2008-09-17 15:55:00,13.43,13.47,13.33,13.46,774200.0,9.841,9.8703,9.7677,9.8629,774200.0
2008-09-18 09:30:00,13.64,13.79,13.59,13.59,377200.0,9.9948,10.1048,9.9582,9.9582,377200.0
2008-09-18 09:35:00,13.59,13.74,13.55,13.65,236400.0,9.9582,10.0681,9.9289,10.0022,236400.0
2008-09-18 09:40:00,13.65,13.65,13.47,13.48,247000.0,10.0022,10.0022,9.8703,9.8776,247000.0
2008-09-18 09:45:00,13.47,13.48,13.43,13.45,367000.0,9.8703,9.8776,9.841,9.8556,367000.0
2008-09-18 09:50:00,13.45,13.49,13.44,13.49,388000.0,9.8556,9.8849,9.8483,9.8849,388000.0
2008-09-18 09:55:00,13.49,13.68,13.49,13.56,319600.0,9.8849,10.0241,9.8849,9.9362,319600.0
2008-09-18 10:00:00,13.56,13.67,13.54,13.63,127000.0,9.9362,10.0168,9.9216,9.9875,127000.0
2008-09-18 10:05:00,13.63,13.65,13.6,13.6,118000.0,9.9875,10.0022,9.9655,9.9655,118000.0
2008-09-18 10:10:00,13.61,13.61,13.53,13.54,96200.0,9.9729,9.9729,9.9142,9.9216,96200.0
2008-09-18 10:15:00,13.54,13.55,13.52,13.55,144400.0,9.9216,9.9289,9.9069,9.9289,144400.0
2008-09-18 10:20:00,13.55,13.6,13.54,13.58,174800.0,9.9289,9.9655,9.9216,9.9509,174800.0
2008-09-18 10:25:00,13.58,13.6,13.56,13.6,93000.0,9.9509,9.9655,9.9362,9.9655,93000.0
2008-09-18 10:30:00,13.6,13.63,13.59,13.63,144000.0,9.9655,9.9875,9.9582,9.9875,144000.0
2008-09-18 10:35:00,13.63,13.65,13.62,13.63,130800.0,9.9875,10.0022,9.9802,9.9875,130800.0
2008-09-18 10:40:00,13.63,13.63,13.59,13.6,177200.0,9.9875,9.9875,9.9582,9.9655,177200.0
2008-09-18 10:45:00,13.59,13.59,13.51,13.55,278600.0,9.9582,9.9582,9.8996,9.9289,278600.0
2008-09-18 10:50:00,13.55,13.57,13.54,13.55,129200.0,9.9289,9.9435,9.9216,9.9289,129200.0
2008-09-18 10:55:00,13.55,13.55,13.49,13.5,126400.0,9.9289,9.9289,9.8849,9.8923,126400.0
2008-09-18 11:00:00,13.5,13.51,13.47,13.49,191200.0,9.8923,9.8996,9.8703,9.8849,191200.0
2008-09-18 11:05:00,13.49,13.5,13.44,13.46,213400.0,9.8849,9.8923,9.8483,9.8629,213400.0
2008-09-18 11:10:00,13.47,13.47,13.44,13.46,186200.0,9.8703,9.8703,9.8483,9.8629,186200.0
2008-09-18 11:15:00,13.46,13.47,13.42,13.45,568200.0,9.8629,9.8703,9.8336,9.8556,568200.0
2008-09-18 11:20:00,13.43,13.45,13.4,13.45,384800.0,9.841,9.8556,9.819,9.8556,384800.0
2008-09-18 11:25:00,13.45,13.51,13.45,13.51,147800.0,9.8556,9.8996,9.8556,9.8996,147800.0
2008-09-18 11:30:00,13.51,13.6,13.51,13.6,264200.0,9.8996,9.9655,9.8996,9.9655,264200.0
2008-09-18 11:35:00,13.59,13.6,13.57,13.59,212800.0,9.9582,9.9655,9.9435,9.9582,212800.0
2008-09-18 11:40:00,13.59,13.59,13.51,13.53,240400.0,9.9582,9.9582,9.8996,9.9142,240400.0
2008-09-18 11:45:00,13.53,13.53,13.47,13.49,256000.0,9.9142,9.9142,9.8703,9.8849,256000.0
2008-09-18 11:50:00,13.49,13.5,13.46,13.47,117600.0,9.8849,9.8923,9.8629,9.8703,117600.0
2008-09-18 11:55:00,13.47,13.56,13.47,13.55,203800.0,9.8703,9.9362,9.8703,9.9289,203800.0
2008-09-18 12:00:00,13.55,13.55,13.47,13.53,197600.0,9.9289,9.9289,9.8703,9.9142,197600.0
2008-09-18 12:05:00,13.53,13.54,13.48,13.52,168800.0,9.9142,9.9216,9.8776,9.9069,168800.0
2008-09-18 12:10:00,13.52,13.58,13.49,13.55,216200.0,9.9069,9.9509,9.8849,9.9289,216200.0
2008-09-18 12:15:00,13.56,13.6,13.55,13.56,171800.0,9.9362,9.9655,9.9289,9.9362,171800.0
2008-09-18 12:20:00,13.56,13.58,13.55,13.56,107600.0,9.9362,9.9509,9.9289,9.9362,107600.0
2008-09-18 12:25:00,13.56,13.58,13.5,13.54,158000.0,9.9362,9.9509,9.8923,9.9216,158000.0
2008-09-18 12:30:00,13.54,13.54,13.49,13.52,141600.0,9.9216,9.9216,9.8849,9.9069,141600.0
2008-09-18 12:35:00,13.52,13.54,13.46,13.47,142000.0,9.9069,9.9216,9.8629,9.8703,142000.0
2008-09-18 12:40:00,13.47,13.54,13.47,13.48,186800.0,9.8703,9.9216,9.8703,9.8776,186800.0
2008-09-18 12:45:00,13.48,13.5,13.27,13.32,466000.0,9.8776,9.8923,9.7237,9.7604,466000.0
2008-09-18 12:50:00,13.32,13.33,13.25,13.26,415000.0,9.7604,9.7677,9.7091,9.7164,415000.0
2008-09-18 12:55:00,13.26,13.26,13.01,13.05,509000.0,9.7164,9.7164,9.5332,9.5625,509000.0
2008-09-18 13:00:00,13.05,13.22,13.03,13.13,242000.0,9.5625,9.6871,9.5479,9.6211,242000.0
2008-09-18 13:05:00,13.15,13.46,13.15,13.38,249600.0,9.6358,9.8629,9.6358,9.8043,249600.0
2008-09-18 13:10:00,13.38,13.38,13.27,13.38,259800.0,9.8043,9.8043,9.7237,9.8043,259800.0
2008-09-18 13:15:00,13.38,13.43,13.38,13.42,192800.0,9.8043,9.841,9.8043,9.8336,192800.0
2008-09-18 13:20:00,13.43,13.45,13.31,13.31,174800.0,9.841,9.8556,9.753,9.753,174800.0
2008-09-18 13:25:00,13.31,13.35,13.29,13.35,137600.0,9.753,9.7823,9.7384,9.7823,137600.0
2008-09-18 13:30:00,13.35,13.43,13.35,13.43,126800.0,9.7823,9.841,9.7823,9.841,126800.0
2008-09-18 13:35:00,13.43,13.44,13.34,13.44,151600.0,9.841,9.8483,9.775,9.8483,151600.0
2008-09-18 13:40:00,13.44,13.45,13.34,13.35,102800.0,9.8483,9.8556,9.775,9.7823,102800.0
2008-09-18 13:45:00,13.35,13.43,13.33,13.43,81600.0,9.7823,9.841,9.7677,9.841,81600.0
2008-09-18 13:50:00,13.43,13.45,13.37,13.38,191400.0,9.841,9.8556,9.797,9.8043,191400.0
2008-09-18 13:55:00,13.38,13.47,13.38,13.45,163600.0,9.8043,9.8703,9.8043,9.8556,163600.0
2008-09-18 14:00:00,13.46,13.46,13.38,13.39,109800.0,9.8629,9.8629,9.8043,9.8116,109800.0
2008-09-18 14:05:00,13.39,13.4,13.29,13.31,173200.0,9.8116,9.819,9.7384,9.753,173200.0
2008-09-18 14:10:00,13.31,13.39,13.31,13.35,149800.0,9.753,9.8116,9.753,9.7823,149800.0
2008-09-18 14:15:00,13.36,13.37,13.31,13.34,159400.0,9.7897,9.797,9.753,9.775,159400.0
2008-09-18 14:20:00,13.35,13.36,13.27,13.29,139400.0,9.7823,9.7897,9.7237,9.7384,139400.0
2008-09-18 14:25:00,13.29,13.33,13.24,13.24,842200.0,9.7384,9.7677,9.7017,9.7017,842200.0
2008-09-18 14:30:00,13.24,13.36,13.21,13.31,354600.0,9.7017,9.7897,9.6798,9.753,354600.0
2008-09-18 14:35:00,13.31,13.34,13.25,13.28,294800.0,9.753,9.775,9.7091,9.731,294800.0
2008-09-18 14:40:00,13.27,13.36,13.27,13.33,258200.0,9.7237,9.7897,9.7237,9.7677,258200.0
2008-09-18 14:45:00,13.33,13.35,13.32,13.34,259600.0,9.7677,9.7823,9.7604,9.775,259600.0
2008-09-18 14:50:00,13.34,13.35,13.25,13.25,297800.0,9.775,9.7823,9.7091,9.7091,297800.0
2008-09-18 14:55:00,13.26,13.34,13.24,13.31,218200.0,9.7164,9.775,9.7017,9.753,218200.0
2008-09-18 15:00:00,13.31,13.4,13.3,13.38,411200.0,9.753,9.819,9.7457,9.8043,411200.0
2008-09-18 15:05:00,13.39,13.43,13.36,13.4,421800.0,9.8116,9.841,9.7897,9.819,421800.0
2008-09-18 15:10:00,13.4,13.47,13.4,13.43,583400.0,9.819,9.8703,9.819,9.841,583400.0
2008-09-18 15:15:00,13.43,13.56,13.4,13.46,494800.0,9.841,9.9362,9.819,9.8629,494800.0
2008-09-18 15:20:00,13.46,13.55,13.42,13.45,379000.0,9.8629,9.9289,9.8336,9.8556,379000.0
2008-09-18 15:25:00,13.45,13.51,13.45,13.47,343400.0,9.8556,9.8996,9.8556,9.8703,343400.0
2008-09-18 15:30:00,13.47,13.49,13.46,13.47,379000.0,9.8703,9.8849,9.8629,9.8703,379000.0
2008-09-18 15:35:00,13.47,13.48,13.4,13.4,386000.0,9.8703,9.8776,9.819,9.819,386000.0
2008-09-18 15:40:00,13.4,13.44,13.37,13.42,371600.0,9.819,9.8483,9.797,9.8336,371600.0
2008-09-18 15:45:00,13.43,13.45,13.41,13.45,651600.0,9.841,9.8556,9.8263,9.8556,651600.0
2008-09-18 15:50:00,13.45,13.5,13.43,13.47,407600.0,9.8556,9.8923,9.841,9.8703,407600.0
2008-09-18 15:55:00,13.47,13.49,13.37,13.45,804600.0,9.8703,9.8849,9.797,9.8556,804600.0
2008-09-19 09:30:00,14.01,14.2,13.41,13.9,2172400.0,10.266,10.4052,9.8263,10.1854,2172400.0
2008-09-19 09:35:00,13.9,13.92,13.62,13.74,155800.0,10.1854,10.2,9.9802,10.0681,155800.0
2008-09-19 09:40:00,13.74,13.92,13.73,13.79,139800.0,10.0681,10.2,10.0608,10.1048,139800.0
2008-09-19 09:45:00,13.79,13.96,13.78,13.9,254200.0,10.1048,10.2293,10.0974,10.1854,254200.0
2008-09-19 09:50:00,13.9,13.9,13.6,13.64,265600.0,10.1854,10.1854,9.9655,9.9948,265600.0
2008-09-19 09:55:00,13.63,13.65,13.47,13.52,278000.0,9.9875,10.0022,9.8703,9.9069,278000.0
2008-09-19 10:00:00,13.52,13.54,13.45,13.47,200400.0,9.9069,9.9216,9.8556,9.8703,200400.0
2008-09-19 10:05:00,13.47,13.5,13.43,13.46,277600.0,9.8703,9.8923,9.841,9.8629,277600.0
2008-09-19 10:10:00,13.46,13.71,13.41,13.63,256000.0,9.8629,10.0461,9.8263,9.9875,256000.0
2008-09-19 10:15:00,13.63,13.64,13.54,13.57,119400.0,9.9875,9.9948,9.9216,9.9435,119400.0
2008-09-19 10:20:00,13.57,13.58,13.51,13.53,101200.0,9.9435,9.9509,9.8996,9.9142,101200.0
2008-09-19 10:25:00,13.53,13.6,13.47,13.58,140400.0,9.9142,9.9655,9.8703,9.9509,140400.0
2008-09-19 10:30:00,13.58,13.65,13.58,13.62,145400.0,9.9509,10.0022,9.9509,9.9802,145400.0
2008-09-19 10:35:00,13.62,13.65,13.57,13.58,110200.0,9.9802,10.0022,9.9435,9.9509,110200.0
2008-09-19 10:40:00,13.58,13.65,13.58,13.63,72800.0,9.9509,10.0022,9.9509,9.9875,72800.0
2008-09-19 10:45:00,13.63,13.65,13.6,13.65,115800.0,9.9875,10.0022,9.9655,10.0022,115800.0
2008-09-19 10:50:00,13.64,13.72,13.64,13.72,268200.0,9.9948,10.0535,9.9948,10.0535,268200.0
2008-09-19 10:55:00,13.72,13.72,13.63,13.71,81000.0,10.0535,10.0535,9.9875,10.0461,81000.0
2008-09-19 11:00:00,13.71,13.78,13.71,13.74,114000.0,10.0461,10.0974,10.0461,10.0681,114000.0
2008-09-19 11:05:00,13.74,13.79,13.73,13.77,115800.0,10.0681,10.1048,10.0608,10.0901,115800.0
2008-09-19 11:10:00,13.76,13.79,13.7,13.7,92000.0,10.0828,10.1048,10.0388,10.0388,92000.0
2008-09-19 11:15:00,13.7,13.76,13.68,13.73,108400.0,10.0388,10.0828,10.0241,10.0608,108400.0
2008-09-19 11:20:00,13.73,13.73,13.61,13.62,94200.0,10.0608,10.0608,9.9729,9.9802,94200.0
2008-09-19 11:25:00,13.62,13.62,13.55,13.56,70200.0,9.9802,9.9802,9.9289,9.9362,70200.0
2008-09-19 11:30:00,13.56,13.57,13.53,13.54,102200.0,9.9362,9.9435,9.9142,9.9216,102200.0
2008-09-19 11:35:00,13.54,13.56,13.53,13.55,60400.0,9.9216,9.9362,9.9142,9.9289,60400.0
2008-09-19 11:40:00,13.56,13.65,13.55,13.65,85400.0,9.9362,10.0022,9.9289,10.0022,85400.0
2008-09-19 11:45:00,13.65,13.67,13.64,13.66,108000.0,10.0022,10.0168,9.9948,10.0095,108000.0
2008-09-19 11:50:00,13.66,13.71,13.65,13.71,82200.0,10.0095,10.0461,10.0022,10.0461,82200.0
2008-09-19 11:55:00,13.7,13.75,13.68,13.74,140600.0,10.0388,10.0754,10.0241,10.0681,140600.0
2008-09-19 12:00:00,13.75,13.76,13.7,13.71,84600.0,10.0754,10.0828,10.0388,10.0461,84600.0
2008-09-19 12:05:00,13.72,13.76,13.72,13.76,68600.0,10.0535,10.0828,10.0535,10.0828,68600.0
2008-09-19 12:10:00,13.76,13.76,13.72,13.72,87000.0,10.0828,10.0828,10.0535,10.0535,87000.0
2008-09-19 12:15:00,13.72,13.74,13.71,13.71,57000.0,10.0535,10.0681,10.0461,10.0461,57000.0
2008-09-19 12:20:00,13.72,13.74,13.71,13.72,49200.0,10.0535,10.0681,10.0461,10.0535,49200.0
2008-09-19 12:25:00,13.73,13.8,13.72,13.79,75200.0,10.0608,10.1121,10.0535,10.1048,75200.0
2008-09-19 12:30:00,13.79,13.8,13.74,13.79,78600.0,10.1048,10.1121,10.0681,10.1048,78600.0
2008-09-19 12:35:00,13.79,13.8,13.75,13.76,100000.0,10.1048,10.1121,10.0754,10.0828,100000.0
2008-09-19 12:40:00,13.77,13.77,13.76,13.76,56000.0,10.0901,10.0901,10.0828,10.0828,56000.0
2008-09-19 12:45:00,13.75,13.76,13.74,13.74,63200.0,10.0754,10.0828,10.0681,10.0681,63200.0
2008-09-19 12:50:00,13.74,13.75,13.71,13.73,98800.0,10.0681,10.0754,10.0461,10.0608,98800.0
2008-09-19 12:55:00,13.73,13.75,13.72,13.73,91600.0,10.0608,10.0754,10.0535,10.0608,91600.0
2008-09-19 13:00:00,13.72,13.73,13.72,13.73,64600.0,10.0535,10.0608,10.0535,10.0608,64600.0
2008-09-19 13:05:00,13.73,13.74,13.67,13.68,100600.0,10.0608,10.0681,10.0168,10.0241,100600.0
2008-09-19 13:10:00,13.68,13.68,13.65,13.67,31400.0,10.0241,10.0241,10.0022,10.0168,31400.0
2008-09-19 13:15:00,13.67,13.7,13.65,13.7,26400.0,10.0168,10.0388,10.0022,10.0388,26400.0
2008-09-19 13:20:00,13.7,13.71,13.66,13.69,79600.0,10.0388,10.0461,10.0095,10.0315,79600.0
2008-09-19 13:25:00,13.69,13.72,13.67,13.7,28800.0,10.0315,10.0535,10.0168,10.0388,28800.0
2008-09-19 13:30:00,13.7,13.7,13.67,13.67,25000.0,10.0388,10.0388,10.0168,10.0168,25000.0
2008-09-19 13:35:00,13.67,13.67,13.66,13.66,15400.0,10.0168,10.0168,10.0095,10.0095,15400.0
2008-09-19 13:40:00,13.67,13.67,13.61,13.62,65800.0,10.0168,10.0168,9.9729,9.9802,65800.0
2008-09-19 13:45:00,13.62,13.65,13.62,13.65,41600.0,9.9802,10.0022,9.9802,10.0022,41600.0
2008-09-19 13:50:00,13.65,13.67,13.61,13.62,45000.0,10.0022,10.0168,9.9729,9.9802,45000.0
2008-09-19 13:55:00,13.62,13.63,13.59,13.59,91800.0,9.9802,9.9875,9.9582,9.9582,91800.0
2008-09-19 14:00:00,13.59,13.61,13.55,13.56,172800.0,9.9582,9.9729,9.9289,9.9362,172800.0
2008-09-19 14:05:00,13.56,13.58,13.54,13.55,179600.0,9.9362,9.9509,9.9216,9.9289,179600.0
2008-09-19 14:10:00,13.56,13.59,13.55,13.58,118600.0,9.9362,9.9582,9.9289,9.9509,118600.0
2008-09-19 14:15:00,13.58,13.58,13.53,13.54,152400.0,9.9509,9.9509,9.9142,9.9216,152400.0
2008-09-19 14:20:00,13.54,13.57,13.54,13.54,55800.0,9.9216,9.9435,9.9216,9.9216,55800.0
2008-09-19 14:25:00,13.54,13.57,13.53,13.56,83800.0,9.9216,9.9435,9.9142,9.9362,83800.0
2008-09-19 14:30:00,13.56,13.6,13.54,13.54,66400.0,9.9362,9.9655,9.9216,9.9216,66400.0
2008-09-19 14:35:00,13.54,13.56,13.54,13.54,76000.0,9.9216,9.9362,9.9216,9.9216,76000.0
2008-09-19 14:40:00,13.54,13.56,13.53,13.53,89400.0,9.9216,9.9362,9.9142,9.9142,89400.0
2008-09-19 14:45:00,13.53,13.58,13.53,13.58,64800.0,9.9142,9.9509,9.9142,9.9509,64800.0
2008-09-19 14:50:00,13.58,13.59,13.54,13.54,101200.0,9.9509,9.9582,9.9216,9.9216,101200.0
2008-09-19 14:55:00,13.54,13.56,13.53,13.56,48000.0,9.9216,9.9362,9.9142,9.9362,48000.0
2008-09-19 15:00:00,13.56,13.57,13.54,13.55,86200.0,9.9362,9.9435,9.9216,9.9289,86200.0
2008-09-19 15:05:00,13.55,13.55,13.49,13.52,195400.0,9.9289,9.9289,9.8849,9.9069,195400.0
2008-09-19 15:10:00,13.52,13.52,13.49,13.5,118400.0,9.9069,9.9069,9.8849,9.8923,118400.0
2008-09-19 15:15:00,13.5,13.53,13.49,13.5,119200.0,9.8923,9.9142,9.8849,9.8923,119200.0
2008-09-19 15:20:00,13.51,13.54,13.5,13.52,186400.0,9.8996,9.9216,9.8923,9.9069,186400.0
2008-09-19 15:25:00,13.52,13.56,13.5,13.51,151200.0,9.9069,9.9362,9.8923,9.8996,151200.0
2008-09-19 15:30:00,13.51,13.54,13.47,13.51,251200.0,9.8996,9.9216,9.8703,9.8996,251200.0
2008-09-19 15:35:00,13.51,13.51,13.49,13.5,191600.0,9.8996,9.8996,9.8849,9.8923,191600.0
2008-09-19 15:40:00,13.51,13.57,13.49,13.55,251400.0,9.8996,9.9435,9.8849,9.9289,251400.0
2008-09-19 15:45:00,13.54,13.56,13.52,13.53,171800.0,9.9216,9.9362,9.9069,9.9142,171800.0
2008-09-19 15:50:00,13.53,13.58,13.52,13.53,360600.0,9.9142,9.9509,9.9069,9.9142,360600.0
2008-09-19 15:55:00,13.53,13.54,13.5,13.53,419200.0,9.9142,9.9216,9.8923,9.9142,419200.0
2008-09-22 09:30:00,13.37,13.69,13.37,13.51,154600.0,9.797,10.0315,9.797,9.8996,154600.0
2008-09-22 09:35:00,13.52,13.69,13.51,13.56,127000.0,9.9069,10.0315,9.8996,9.9362,127000.0
2008-09-22 09:40:00,13.55,13.58,13.5,13.56,75200.0,9.9289,9.9509,9.8923,9.9362,75200.0
2008-09-22 09:45:00,13.56,13.57,13.49,13.52,113600.0,9.9362,9.9435,9.8849,9.9069,113600.0
2008-09-22 09:50:00,13.52,13.54,13.47,13.51,117400.0,9.9069,9.9216,9.8703,9.8996,117400.0
2008-09-22 09:55:00,13.51,13.52,13.47,13.51,175400.0,9.8996,9.9069,9.8703,9.8996,175400.0
2008-09-22 10:00:00,13.51,13.53,13.49,13.51,142400.0,9.8996,9.9142,9.8849,9.8996,142400.0
2008-09-22 10:05:00,13.51,13.54,13.51,13.51,103600.0,9.8996,9.9216,9.8996,9.8996,103600.0
2008-09-22 10:10:00,13.52,13.52,13.47,13.49,115000.0,9.9069,9.9069,9.8703,9.8849,115000.0
2008-09-22 10:15:00,13.48,13.52,13.48,13.49,100000.0,9.8776,9.9069,9.8776,9.8849,100000.0
2008-09-22 10:20:00,13.49,13.54,13.49,13.54,114800.0,9.8849,9.9216,9.8849,9.9216,114800.0
2008-09-22 10:25:00,13.54,13.58,13.53,13.58,118000.0,9.9216,9.9509,9.9142,9.9509,118000.0
2008-09-22 10:30:00,13.58,13.59,13.52,13.53,130000.0,9.9509,9.9582,9.9069,9.9142,130000.0
2008-09-22 10:35:00,13.53,13.56,13.52,13.55,107800.0,9.9142,9.9362,9.9069,9.9289,107800.0
2008-09-22 10:40:00,13.56,13.61,13.56,13.56,129000.0,9.9362,9.9729,9.9362,9.9362,129000.0
2008-09-22 10:45:00,13.56,13.61,13.56,13.61,103200.0,9.9362,9.9729,9.9362,9.9729,103200.0
2008-09-22 10:50:00,13.61,13.65,13.6,13.63,91800.0,9.9729,10.0022,9.9655,9.9875,91800.0
2008-09-22 10:55:00,13.64,13.71,13.64,13.68,138400.0,9.9948,10.0461,9.9948,10.0241,138400.0
2008-09-22 11:00:00,13.68,13.69,13.63,13.63,146600.0,10.0241,10.0315,9.9875,9.9875,146600.0
2008-09-22 11:05:00,13.63,13.66,13.59,13.59,97600.0,9.9875,10.0095,9.9582,9.9582,97600.0
2008-09-22 11:10:00,13.6,13.6,13.55,13.55,79200.0,9.9655,9.9655,9.9289,9.9289,79200.0
2008-09-22 11:15:00,13.55,13.58,13.54,13.58,89400.0,9.9289,9.9509,9.9216,9.9509,89400.0
2008-09-22 11:20:00,13.58,13.58,13.56,13.56,86400.0,9.9509,9.9509,9.9362,9.9362,86400.0
2008-09-22 11:25:00,13.56,13.6,13.56,13.6,87600.0,9.9362,9.9655,9.9362,9.9655,87600.0
2008-09-22 11:30:00,13.6,13.61,13.55,13.55,235400.0,9.9655,9.9729,9.9289,9.9289,235400.0
2008-09-22 11:35:00,13.55,13.59,13.55,13.58,75200.0,9.9289,9.9582,9.9289,9.9509,75200.0
2008-09-22 11:40:00,13.58,13.6,13.56,13.58,118200.0,9.9509,9.9655,9.9362,9.9509,118200.0
2008-09-22 11:45:00,13.58,13.58,13.56,13.57,51600.0,9.9509,9.9509,9.9362,9.9435,51600.0
2008-09-22 11:50:00,13.58,13.58,13.56,13.58,94600.0,9.9509,9.9509,9.9362,9.9509,94600.0
2008-09-22 11:55:00,13.58,13.58,13.56,13.58,64200.0,9.9509,9.9509,9.9362,9.9509,64200.0
2008-09-22 12:00:00,13.58,13.58,13.56,13.56,84000.0,9.9509,9.9509,9.9362,9.9362,84000.0
2008-09-22 12:05:00,13.56,13.56,13.55,13.55,106400.0,9.9362,9.9362,9.9289,9.9289,106400.0
2008-09-22 12:10:00,13.55,13.56,13.55,13.56,93200.0,9.9289,9.9362,9.9289,9.9362,93200.0
2008-09-22 12:15:00,13.56,13.58,13.55,13.58,112200.0,9.9362,9.9509,9.9289,9.9509,112200.0
2008-09-22 12:20:00,13.58,13.58,13.56,13.58,40200.0,9.9509,9.9509,9.9362,9.9509,40200.0
2008-09-22 12:25:00,13.57,13.6,13.57,13.6,60600.0,9.9435,9.9655,9.9435,9.9655,60600.0
2008-09-22 12:30:00,13.6,13.62,13.59,13.61,93400.0,9.9655,9.9802,9.9582,9.9729,93400.0
2008-09-22 12:35:00,13.61,13.61,13.57,13.58,89800.0,9.9729,9.9729,9.9435,9.9509,89800.0
2008-09-22 12:40:00,13.57,13.58,13.57,13.58,20800.0,9.9435,9.9509,9.9435,9.9509,20800.0
2008-09-22 12:45:00,13.57,13.58,13.57,13.58,77600.0,9.9435,9.9509,9.9435,9.9509,77600.0
2008-09-22 12:50:00,13.58,13.6,13.58,13.6,72000.0,9.9509,9.9655,9.9509,9.9655,72000.0
2008-09-22 12:55:00,13.59,13.61,13.59,13.61,121400.0,9.9582,9.9729,9.9582,9.9729,121400.0
2008-09-22 13:00:00,13.61,13.62,13.61,13.61,122000.0,9.9729,9.9802,9.9729,9.9729,122000.0
2008-09-22 13:05:00,13.6,13.62,13.59,13.62,72800.0,9.9655,9.9802,9.9582,9.9802,72800.0
2008-09-22 13:10:00,13.62,13.63,13.59,13.6,71800.0,9.9802,9.9875,9.9582,9.9655,71800.0
2008-09-22 13:15:00,13.6,13.6,13.57,13.58,36600.0,9.9655,9.9655,9.9435,9.9509,36600.0
2008-09-22 13:20:00,13.58,13.58,13.54,13.55,93400.0,9.9509,9.9509,9.9216,9.9289,93400.0
2008-09-22 13:25:00,13.55,13.55,13.52,13.53,85200.0,9.9289,9.9289,9.9069,9.9142,85200.0
2008-09-22 13:30:00,13.53,13.56,13.53,13.55,62800.0,9.9142,9.9362,9.9142,9.9289,62800.0
2008-09-22 13:35:00,13.54,13.54,13.49,13.51,114800.0,9.9216,9.9216,9.8849,9.8996,114800.0
2008-09-22 13:40:00,13.51,13.51,13.5,13.51,63000.0,9.8996,9.8996,9.8923,9.8996,63000.0
2008-09-22 13:45:00,13.5,13.53,13.5,13.53,72800.0,9.8923,9.9142,9.8923,9.9142,72800.0
2008-09-22 13:50:00,13.53,13.6,13.51,13.59,125600.0,9.9142,9.9655,9.8996,9.9582,125600.0
2008-09-22 13:55:00,13.59,13.6,13.56,13.58,75600.0,9.9582,9.9655,9.9362,9.9509,75600.0
2008-09-22 14:00:00,13.57,13.58,13.55,13.55,30200.0,9.9435,9.9509,9.9289,9.9289,30200.0
2008-09-22 14:05:00,13.55,13.58,13.52,13.58,101600.0,9.9289,9.9509,9.9069,9.9509,101600.0
2008-09-22 14:10:00,13.58,13.61,13.57,13.6,88200.0,9.9509,9.9729,9.9435,9.9655,88200.0
2008-09-22 14:15:00,13.6,13.65,13.6,13.63,101400.0,9.9655,10.0022,9.9655,9.9875,101400.0
2008-09-22 14:20:00,13.63,13.63,13.56,13.57,138800.0,9.9875,9.9875,9.9362,9.9435,138800.0
2008-09-22 14:25:00,13.56,13.61,13.56,13.61,98600.0,9.9362,9.9729,9.9362,9.9729,98600.0
2008-09-22 14:30:00,13.6,13.66,13.6,13.65,178800.0,9.9655,10.0095,9.9655,10.0022,178800.0
2008-09-22 14:35:00,13.65,13.65,13.64,13.65,71600.0,10.0022,10.0022,9.9948,10.0022,71600.0
2008-09-22 14:40:00,13.65,13.65,13.56,13.6,186200.0,10.0022,10.0022,9.9362,9.9655,186200.0
2008-09-22 14:45:00,13.6,13.62,13.6,13.62,135800.0,9.9655,9.9802,9.9655,9.9802,135800.0
2008-09-22 14:50:00,13.63,13.63,13.59,13.61,125600.0,9.9875,9.9875,9.9582,9.9729,125600.0
2008-09-22 14:55:00,13.61,13.63,13.59,13.61,120800.0,9.9729,9.9875,9.9582,9.9729,120800.0
2008-09-22 15:00:00,13.61,13.63,13.6,13.6,110400.0,9.9729,9.9875,9.9655,9.9655,110400.0
2008-09-22 15:05:00,13.6,13.61,13.58,13.58,95600.0,9.9655,9.9729,9.9509,9.9509,95600.0
2008-09-22 15:10:00,13.58,13.6,13.58,13.58,113000.0,9.9509,9.9655,9.9509,9.9509,113000.0
2008-09-22 15:15:00,13.59,13.59,13.53,13.53,181400.0,9.9582,9.9582,9.9142,9.9142,181400.0
2008-09-22 15:20:00,13.53,13.55,13.49,13.49,289000.0,9.9142,9.9289,9.8849,9.8849,289000.0
2008-09-22 15:25:00,13.49,13.51,13.48,13.5,266400.0,9.8849,9.8996,9.8776,9.8923,266400.0
2008-09-22 15:30:00,13.5,13.52,13.47,13.5,268400.0,9.8923,9.9069,9.8703,9.8923,268400.0
2008-09-22 15:35:00,13.51,13.52,13.48,13.49,258600.0,9.8996,9.9069,9.8776,9.8849,258600.0
2008-09-22 15:40:00,13.48,13.49,13.38,13.4,462600.0,9.8776,9.8849,9.8043,9.819,462600.0
2008-09-22 15:45:00,13.4,13.41,13.37,13.38,285600.0,9.819,9.8263,9.797,9.8043,285600.0
2008-09-22 15:50:00,13.38,13.4,13.34,13.35,312000.0,9.8043,9.819,9.775,9.7823,312000.0
2008-09-22 15:55:00,13.34,13.36,13.3,13.33,658400.0,9.775,9.7897,9.7457,9.7677,658400.0
2008-09-23 09:30:00,13.36,13.62,13.36,13.51,160600.0,9.7897,9.9802,9.7897,9.8996,160600.0
2008-09-23 09:35:00,13.52,13.53,13.43,13.47,77200.0,9.9069,9.9142,9.841,9.8703,77200.0
2008-09-23 09:40:00,13.47,13.55,13.47,13.52,146200.0,9.8703,9.9289,9.8703,9.9069,146200.0
2008-09-23 09:45:00,13.52,13.54,13.48,13.53,126400.0,9.9069,9.9216,9.8776,9.9142,126400.0
2008-09-23 09:50:00,13.52,13.6,13.5,13.54,189000.0,9.9069,9.9655,9.8923,9.9216,189000.0
2008-09-23 09:55:00,13.55,13.55,13.47,13.5,113000.0,9.9289,9.9289,9.8703,9.8923,113000.0
2008-09-23 10:00:00,13.51,13.57,13.49,13.52,435400.0,9.8996,9.9435,9.8849,9.9069,435400.0
2008-09-23 10:05:00,13.52,13.54,13.49,13.49,289200.0,9.9069,9.9216,9.8849,9.8849,289200.0
2008-09-23 10:10:00,13.5,13.54,13.49,13.52,428000.0,9.8923,9.9216,9.8849,9.9069,428000.0
2008-09-23 10:15:00,13.52,13.54,13.52,13.54,373600.0,9.9069,9.9216,9.9069,9.9216,373600.0
2008-09-23 10:20:00,13.54,13.57,13.54,13.56,106000.0,9.9216,9.9435,9.9216,9.9362,106000.0
2008-09-23 10:25:00,13.56,13.58,13.55,13.56,120000.0,9.9362,9.9509,9.9289,9.9362,120000.0
2008-09-23 10:30:00,13.56,13.57,13.54,13.56,85000.0,9.9362,9.9435,9.9216,9.9362,85000.0
2008-09-23 10:35:00,13.56,13.56,13.55,13.56,46400.0,9.9362,9.9362,9.9289,9.9362,46400.0
2008-09-23 10:40:00,13.56,13.58,13.56,13.56,147400.0,9.9362,9.9509,9.9362,9.9362,147400.0
2008-09-23 10:45:00,13.56,13.6,13.56,13.59,308600.0,9.9362,9.9655,9.9362,9.9582,308600.0
2008-09-23 10:50:00,13.59,13.59,13.54,13.57,149600.0,9.9582,9.9582,9.9216,9.9435,149600.0
2008-09-23 10:55:00,13.57,13.58,13.57,13.58,119600.0,9.9435,9.9509,9.9435,9.9509,119600.0
2008-09-23 11:00:00,13.58,13.6,13.56,13.56,170000.0,9.9509,9.9655,9.9362,9.9362,170000.0
2008-09-23 11:05:00,13.57,13.57,13.54,13.55,145800.0,9.9435,9.9435,9.9216,9.9289,145800.0
2008-09-23 11:10:00,13.55,13.55,13.51,13.54,98200.0,9.9289,9.9289,9.8996,9.9216,98200.0
2008-09-23 11:15:00,13.53,13.55,13.52,13.55,101400.0,9.9142,9.9289,9.9069,9.9289,101400.0
2008-09-23 11:20:00,13.55,13.55,13.54,13.54,63400.0,9.9289,9.9289,9.9216,9.9216,63400.0
2008-09-23 11:25:00,13.54,13.54,13.52,13.53,75000.0,9.9216,9.9216,9.9069,9.9142,75000.0
2008-09-23 11:30:00,13.53,13.56,13.53,13.56,80800.0,9.9142,9.9362,9.9142,9.9362,80800.0
2008-09-23 11:35:00,13.56,13.58,13.56,13.57,111800.0,9.9362,9.9509,9.9362,9.9435,111800.0
2008-09-23 11:40:00,13.57,13.59,13.56,13.57,69400.0,9.9435,9.9582,9.9362,9.9435,69400.0
2008-09-23 11:45:00,13.57,13.58,13.56,13.57,56200.0,9.9435,9.9509,9.9362,9.9435,56200.0
2008-09-23 11:50:00,13.57,13.58,13.55,13.55,84000.0,9.9435,9.9509,9.9289,9.9289,84000.0
2008-09-23 11:55:00,13.55,13.55,13.52,13.52,63200.0,9.9289,9.9289,9.9069,9.9069,63200.0
2008-09-23 12:00:00,13.52,13.53,13.49,13.52,121200.0,9.9069,9.9142,9.8849,9.9069,121200.0
2008-09-23 12:05:00,13.52,13.54,13.49,13.54,110400.0,9.9069,9.9216,9.8849,9.9216,110400.0
2008-09-23 12:10:00,13.54,13.56,13.54,13.55,146400.0,9.9216,9.9362,9.9216,9.9289,146400.0
2008-09-23 12:15:00,13.55,13.55,13.53,13.53,82400.0,9.9289,9.9289,9.9142,9.9142,82400.0
2008-09-23 12:20:00,13.53,13.53,13.49,13.5,69000.0,9.9142,9.9142,9.8849,9.8923,69000.0
2008-09-23 12:25:00,13.51,13.51,13.49,13.5,42000.0,9.8996,9.8996,9.8849,9.8923,42000.0
2008-09-23 12:30:00,13.5,13.51,13.49,13.49,92000.0,9.8923,9.8996,9.8849,9.8849,92000.0
2008-09-23 12:35:00,13.5,13.52,13.47,13.48,64600.0,9.8923,9.9069,9.8703,9.8776,64600.0
2008-09-23 12:40:00,13.48,13.48,13.45,13.46,75400.0,9.8776,9.8776,9.8556,9.8629,75400.0
2008-09-23 12:45:00,13.46,13.46,13.43,13.43,88800.0,9.8629,9.8629,9.841,9.841,88800.0
2008-09-23 12:50:00,13.43,13.44,13.42,13.42,64000.0,9.841,9.8483,9.8336,9.8336,64000.0
2008-09-23 12:55:00,13.42,13.43,13.4,13.41,56800.0,9.8336,9.841,9.819,9.8263,56800.0
2008-09-23 13:00:00,13.41,13.44,13.37,13.44,157600.0,9.8263,9.8483,9.797,9.8483,157600.0
2008-09-23 13:05:00,13.43,13.44,13.36,13.43,147000.0,9.841,9.8483,9.7897,9.841,147000.0
2008-09-23 13:10:00,13.43,13.45,13.4,13.4,96200.0,9.841,9.8556,9.819,9.819,96200.0
2008-09-23 13:15:00,13.4,13.46,13.4,13.45,81200.0,9.819,9.8629,9.819,9.8556,81200.0
2008-09-23 13:20:00,13.45,13.47,13.44,13.46,71200.0,9.8556,9.8703,9.8483,9.8629,71200.0
2008-09-23 13:25:00,13.45,13.46,13.45,13.45,90000.0,9.8556,9.8629,9.8556,9.8556,90000.0
2008-09-23 13:30:00,13.46,13.46,13.36,13.37,128200.0,9.8629,9.8629,9.7897,9.797,128200.0
2008-09-23 13:35:00,13.36,13.4,13.36,13.38,68400.0,9.7897,9.819,9.7897,9.8043,68400.0
2008-09-23 13:40:00,13.38,13.4,13.36,13.39,121800.0,9.8043,9.819,9.7897,9.8116,121800.0
2008-09-23 13:45:00,13.38,13.4,13.36,13.36,62800.0,9.8043,9.819,9.7897,9.7897,62800.0
2008-09-23 13:50:00,13.36,13.38,13.3,13.3,99400.0,9.7897,9.8043,9.7457,9.7457,99400.0
2008-09-23 13:55:00,13.3,13.33,13.29,13.31,143800.0,9.7457,9.7677,9.7384,9.753,143800.0
2008-09-23 14:00:00,13.31,13.31,13.25,13.26,170600.0,9.753,9.753,9.7091,9.7164,170600.0
2008-09-23 14:05:00,13.26,13.29,13.25,13.29,273200.0,9.7164,9.7384,9.7091,9.7384,273200.0
2008-09-23 14:10:00,13.29,13.34,13.28,13.32,172800.0,9.7384,9.775,9.731,9.7604,172800.0
2008-09-23 14:15:00,13.32,13.33,13.29,13.3,134200.0,9.7604,9.7677,9.7384,9.7457,134200.0
2008-09-23 14:20:00,13.3,13.34,13.29,13.33,104600.0,9.7457,9.775,9.7384,9.7677,104600.0
2008-09-23 14:25:00,13.33,13.34,13.31,13.33,157200.0,9.7677,9.775,9.753,9.7677,157200.0
2008-09-23 14:30:00,13.33,13.34,13.31,13.34,145200.0,9.7677,9.775,9.753,9.775,145200.0
2008-09-23 14:35:00,13.34,13.37,13.31,13.31,90400.0,9.775,9.797,9.753,9.753,90400.0
2008-09-23 14:40:00,13.31,13.38,13.31,13.38,196200.0,9.753,9.8043,9.753,9.8043,196200.0
2008-09-23 14:45:00,13.38,13.43,13.35,13.42,107400.0,9.8043,9.841,9.7823,9.8336,107400.0
2008-09-23 14:50:00,13.42,13.44,13.39,13.4,142400.0,9.8336,9.8483,9.8116,9.819,142400.0
2008-09-23 14:55:00,13.4,13.4,13.38,13.38,197400.0,9.819,9.819,9.8043,9.8043,197400.0
2008-09-23 15:00:00,13.38,13.41,13.38,13.4,171000.0,9.8043,9.8263,9.8043,9.819,171000.0
2008-09-23 15:05:00,13.4,13.44,13.39,13.44,198200.0,9.819,9.8483,9.8116,9.8483,198200.0
2008-09-23 15:10:00,13.44,13.44,13.41,13.43,238600.0,9.8483,9.8483,9.8263,9.841,238600.0
2008-09-23 15:15:00,13.43,13.46,13.43,13.46,278000.0,9.841,9.8629,9.841,9.8629,278000.0
2008-09-23 15:20:00,13.45,13.46,13.42,13.44,165000.0,9.8556,9.8629,9.8336,9.8483,165000.0
2008-09-23 15:25:00,13.43,13.45,13.43,13.43,241600.0,9.841,9.8556,9.841,9.841,241600.0
2008-09-23 15:30:00,13.43,13.45,13.4,13.41,234600.0,9.841,9.8556,9.819,9.8263,234600.0
2008-09-23 15:35:00,13.42,13.42,13.38,13.38,264800.0,9.8336,9.8336,9.8043,9.8043,264800.0
2008-09-23 15:40:00,13.38,13.42,13.35,13.37,185000.0,9.8043,9.8336,9.7823,9.797,185000.0
2008-09-23 15:45:00,13.37,13.38,13.31,13.37,556200.0,9.797,9.8043,9.753,9.797,556200.0
2008-09-23 15:50:00,13.37,13.43,13.35,13.38,424800.0,9.797,9.841,9.7823,9.8043,424800.0
2008-09-23 15:55:00,13.38,13.39,13.31,13.32,313600.0,9.8043,9.8116,9.753,9.7604,313600.0
2008-09-24 09:40:00,13.37,13.45,13.22,13.25,369400.0,9.797,9.8556,9.6871,9.7091,369400.0
2008-09-24 09:45:00,13.26,13.26,13.2,13.23,85600.0,9.7164,9.7164,9.6724,9.6944,85600.0
2008-09-24 09:50:00,13.23,13.26,13.2,13.21,156800.0,9.6944,9.7164,9.6724,9.6798,156800.0
2008-09-24 09:55:00,13.22,13.22,13.15,13.16,141400.0,9.6871,9.6871,9.6358,9.6431,141400.0
2008-09-24 10:00:00,13.17,13.17,13.13,13.14,138000.0,9.6504,9.6504,9.6211,9.6285,138000.0
2008-09-24 10:05:00,13.13,13.16,13.13,13.14,141000.0,9.6211,9.6431,9.6211,9.6285,141000.0
2008-09-24 10:10:00,13.15,13.15,13.06,13.06,166800.0,9.6358,9.6358,9.5698,9.5698,166800.0
2008-09-24 10:15:00,13.06,13.1,13.06,13.09,71800.0,9.5698,9.5991,9.5698,9.5918,71800.0
2008-09-24 10:20:00,13.08,13.1,13.06,13.08,133000.0,9.5845,9.5991,9.5698,9.5845,133000.0
2008-09-24 10:25:00,13.08,13.15,13.08,13.13,126600.0,9.5845,9.6358,9.5845,9.6211,126600.0
2008-09-24 10:30:00,13.13,13.17,13.13,13.16,218800.0,9.6211,9.6504,9.6211,9.6431,218800.0
2008-09-24 10:35:00,13.15,13.16,13.13,13.13,100000.0,9.6358,9.6431,9.6211,9.6211,100000.0
2008-09-24 10:40:00,13.13,13.18,13.13,13.15,133800.0,9.6211,9.6578,9.6211,9.6358,133800.0
2008-09-24 10:45:00,13.15,13.15,13.1,13.11,97800.0,9.6358,9.6358,9.5991,9.6065,97800.0
2008-09-24 10:50:00,13.11,13.15,13.11,13.15,151000.0,9.6065,9.6358,9.6065,9.6358,151000.0
2008-09-24 10:55:00,13.15,13.19,13.14,13.18,142400.0,9.6358,9.6651,9.6285,9.6578,142400.0
2008-09-24 11:00:00,13.18,13.2,13.18,13.18,209600.0,9.6578,9.6724,9.6578,9.6578,209600.0
2008-09-24 11:05:00,13.18,13.18,13.14,13.15,139600.0,9.6578,9.6578,9.6285,9.6358,139600.0
2008-09-24 11:10:00,13.15,13.16,13.13,13.13,172200.0,9.6358,9.6431,9.6211,9.6211,172200.0
2008-09-24 11:15:00,13.13,13.13,13.13,13.13,178800.0,9.6211,9.6211,9.6211,9.6211,178800.0
2008-09-24 11:20:00,13.13,13.17,13.13,13.17,121400.0,9.6211,9.6504,9.6211,9.6504,121400.0
2008-09-24 11:25:00,13.17,13.18,13.15,13.18,62800.0,9.6504,9.6578,9.6358,9.6578,62800.0
2008-09-24 11:30:00,13.18,13.19,13.15,13.17,207200.0,9.6578,9.6651,9.6358,9.6504,207200.0
2008-09-24 11:35:00,13.18,13.18,13.15,13.15,52800.0,9.6578,9.6578,9.6358,9.6358,52800.0
2008-09-24 11:40:00,13.15,13.15,13.13,13.13,147800.0,9.6358,9.6358,9.6211,9.6211,147800.0
2008-09-24 11:45:00,13.13,13.15,13.13,13.13,203200.0,9.6211,9.6358,9.6211,9.6211,203200.0
2008-09-24 11:50:00,13.13,13.18,13.13,13.18,208600.0,9.6211,9.6578,9.6211,9.6578,208600.0
2008-09-24 11:55:00,13.17,13.21,13.17,13.19,88800.0,9.6504,9.6798,9.6504,9.6651,88800.0
2008-09-24 12:00:00,13.2,13.25,13.19,13.25,306400.0,9.6724,9.7091,9.6651,9.7091,306400.0
2008-09-24 12:05:00,13.25,13.25,13.22,13.22,73600.0,9.7091,9.7091,9.6871,9.6871,73600.0
2008-09-24 12:10:00,13.22,13.25,13.21,13.22,80200.0,9.6871,9.7091,9.6798,9.6871,80200.0
2008-09-24 12:15:00,13.23,13.28,13.22,13.27,129800.0,9.6944,9.731,9.6871,9.7237,129800.0
2008-09-24 12:20:00,13.27,13.27,13.19,13.19,63800.0,9.7237,9.7237,9.6651,9.6651,63800.0
2008-09-24 12:25:00,13.19,13.19,13.15,13.15,129000.0,9.6651,9.6651,9.6358,9.6358,129000.0
2008-09-24 12:30:00,13.15,13.18,13.15,13.18,60000.0,9.6358,9.6578,9.6358,9.6578,60000.0
2008-09-24 12:35:00,13.17,13.18,13.15,13.15,60800.0,9.6504,9.6578,9.6358,9.6358,60800.0
2008-09-24 12:40:00,13.15,13.15,13.13,13.13,89200.0,9.6358,9.6358,9.6211,9.6211,89200.0
2008-09-24 12:45:00,13.13,13.15,13.13,13.13,118400.0,9.6211,9.6358,9.6211,9.6211,118400.0
2008-09-24 12:50:00,13.14,13.17,13.13,13.15,130000.0,9.6285,9.6504,9.6211,9.6358,130000.0
2008-09-24 12:55:00,13.15,13.15,13.13,13.13,87000.0,9.6358,9.6358,9.6211,9.6211,87000.0
2008-09-24 13:00:00,13.13,13.13,13.13,13.13,63000.0,9.6211,9.6211,9.6211,9.6211,63000.0
2008-09-24 13:05:00,13.13,13.15,13.13,13.15,74200.0,9.6211,9.6358,9.6211,9.6358,74200.0
2008-09-24 13:10:00,13.15,13.15,13.13,13.14,75600.0,9.6358,9.6358,9.6211,9.6285,75600.0
2008-09-24 13:15:00,13.14,13.16,13.13,13.16,197600.0,9.6285,9.6431,9.6211,9.6431,197600.0
2008-09-24 13:20:00,13.17,13.27,13.17,13.27,270800.0,9.6504,9.7237,9.6504,9.7237,270800.0
2008-09-24 13:25:00,13.27,13.27,13.22,13.24,153000.0,9.7237,9.7237,9.6871,9.7017,153000.0
2008-09-24 13:30:00,13.24,13.26,13.22,13.25,140400.0,9.7017,9.7164,9.6871,9.7091,140400.0
2008-09-24 13:35:00,13.25,13.28,13.22,13.22,78000.0,9.7091,9.731,9.6871,9.6871,78000.0
2008-09-24 13:40:00,13.22,13.24,13.19,13.24,115200.0,9.6871,9.7017,9.6651,9.7017,115200.0
2008-09-24 13:45:00,13.24,13.26,13.21,13.24,119600.0,9.7017,9.7164,9.6798,9.7017,119600.0
2008-09-24 13:50:00,13.25,13.26,13.21,13.25,228600.0,9.7091,9.7164,9.6798,9.7091,228600.0
2008-09-24 13:55:00,13.25,13.26,13.24,13.26,206400.0,9.7091,9.7164,9.7017,9.7164,206400.0
2008-09-24 14:00:00,13.25,13.26,13.24,13.24,59800.0,9.7091,9.7164,9.7017,9.7017,59800.0
2008-09-24 14:05:00,13.24,13.25,13.22,13.23,203400.0,9.7017,9.7091,9.6871,9.6944,203400.0
2008-09-24 14:10:00,13.23,13.24,13.2,13.21,120000.0,9.6944,9.7017,9.6724,9.6798,120000.0
2008-09-24 14:15:00,13.21,13.24,13.21,13.24,99600.0,9.6798,9.7017,9.6798,9.7017,99600.0
2008-09-24 14:20:00,13.24,13.24,13.21,13.24,116200.0,9.7017,9.7017,9.6798,9.7017,116200.0
2008-09-24 14:25:00,13.24,13.24,13.2,13.21,72200.0,9.7017,9.7017,9.6724,9.6798,72200.0
2008-09-24 14:30:00,13.21,13.28,13.21,13.28,165200.0,9.6798,9.731,9.6798,9.731,165200.0
2008-09-24 14:35:00,13.28,13.28,13.26,13.27,105200.0,9.731,9.731,9.7164,9.7237,105200.0
2008-09-24 14:40:00,13.27,13.29,13.27,13.28,99600.0,9.7237,9.7384,9.7237,9.731,99600.0
2008-09-24 14:45:00,13.28,13.3,13.27,13.29,208400.0,9.731,9.7457,9.7237,9.7384,208400.0
2008-09-24 14:50:00,13.29,13.3,13.27,13.27,129200.0,9.7384,9.7457,9.7237,9.7237,129200.0
2008-09-24 14:55:00,13.26,13.28,13.25,13.26,149200.0,9.7164,9.731,9.7091,9.7164,149200.0
2008-09-24 15:00:00,13.26,13.27,13.22,13.24,164000.0,9.7164,9.7237,9.6871,9.7017,164000.0
2008-09-24 15:05:00,13.24,13.25,13.23,13.25,229400.0,9.7017,9.7091,9.6944,9.7091,229400.0
2008-09-24 15:10:00,13.25,13.29,13.25,13.29,150600.0,9.7091,9.7384,9.7091,9.7384,150600.0
2008-09-24 15:15:00,13.29,13.3,13.23,13.24,208800.0,9.7384,9.7457,9.6944,9.7017,208800.0
2008-09-24 15:20:00,13.24,13.26,13.22,13.26,232200.0,9.7017,9.7164,9.6871,9.7164,232200.0
2008-09-24 15:25:00,13.26,13.3,13.26,13.29,107200.0,9.7164,9.7457,9.7164,9.7384,107200.0
2008-09-24 15:30:00,13.3,13.32,13.28,13.29,285200.0,9.7457,9.7604,9.731,9.7384,285200.0
2008-09-24 15:35:00,13.28,13.29,13.26,13.28,217400.0,9.731,9.7384,9.7164,9.731,217400.0
2008-09-24 15:40:00,13.27,13.27,13.18,13.19,325400.0,9.7237,9.7237,9.6578,9.6651,325400.0
2008-09-24 15:45:00,13.19,13.19,13.14,13.14,267600.0,9.6651,9.6651,9.6285,9.6285,267600.0
2008-09-24 15:50:00,13.15,13.18,13.11,13.18,384200.0,9.6358,9.6578,9.6065,9.6578,384200.0
2008-09-24 15:55:00,13.17,13.21,13.14,13.2,354200.0,9.6504,9.6798,9.6285,9.6724,354200.0
2008-09-25 09:30:00,13.24,13.45,13.2,13.45,140000.0,9.7017,9.8556,9.6724,9.8556,140000.0
2008-09-25 09:35:00,13.45,13.5,13.4,13.5,222000.0,9.8556,9.8923,9.819,9.8923,222000.0
2008-09-25 09:40:00,13.48,13.56,13.46,13.49,178600.0,9.8776,9.9362,9.8629,9.8849,178600.0
2008-09-25 09:45:00,13.49,13.58,13.48,13.55,187200.0,9.8849,9.9509,9.8776,9.9289,187200.0
2008-09-25 09:50:00,13.54,13.56,13.49,13.53,144400.0,9.9216,9.9362,9.8849,9.9142,144400.0
2008-09-25 09:55:00,13.53,13.65,13.52,13.65,189400.0,9.9142,10.0022,9.9069,10.0022,189400.0
2008-09-25 10:00:00,13.65,13.65,13.58,13.61,101200.0,10.0022,10.0022,9.9509,9.9729,101200.0
2008-09-25 10:05:00,13.61,13.65,13.58,13.62,138000.0,9.9729,10.0022,9.9509,9.9802,138000.0
2008-09-25 10:10:00,13.6,13.67,13.6,13.65,194800.0,9.9655,10.0168,9.9655,10.0022,194800.0
2008-09-25 10:15:00,13.66,13.68,13.62,13.65,143800.0,10.0095,10.0241,9.9802,10.0022,143800.0
2008-09-25 10:20:00,13.65,13.67,13.56,13.59,119000.0,10.0022,10.0168,9.9362,9.9582,119000.0
2008-09-25 10:25:00,13.59,13.59,13.54,13.54,90800.0,9.9582,9.9582,9.9216,9.9216,90800.0
2008-09-25 10:30:00,13.54,13.56,13.52,13.52,64600.0,9.9216,9.9362,9.9069,9.9069,64600.0
2008-09-25 10:35:00,13.52,13.53,13.48,13.52,138600.0,9.9069,9.9142,9.8776,9.9069,138600.0
2008-09-25 10:40:00,13.53,13.55,13.5,13.53,120800.0,9.9142,9.9289,9.8923,9.9142,120800.0
2008-09-25 10:45:00,13.53,13.6,13.53,13.59,125400.0,9.9142,9.9655,9.9142,9.9582,125400.0
2008-09-25 10:50:00,13.59,13.6,13.54,13.6,93000.0,9.9582,9.9655,9.9216,9.9655,93000.0
2008-09-25 10:55:00,13.59,13.59,13.5,13.51,122200.0,9.9582,9.9582,9.8923,9.8996,122200.0
2008-09-25 11:00:00,13.52,13.52,13.47,13.49,115000.0,9.9069,9.9069,9.8703,9.8849,115000.0
2008-09-25 11:05:00,13.49,13.53,13.47,13.47,83600.0,9.8849,9.9142,9.8703,9.8703,83600.0
2008-09-25 11:10:00,13.47,13.55,13.47,13.55,71200.0,9.8703,9.9289,9.8703,9.9289,71200.0
2008-09-25 11:15:00,13.55,13.56,13.54,13.56,68600.0,9.9289,9.9362,9.9216,9.9362,68600.0
2008-09-25 11:20:00,13.56,13.58,13.54,13.56,98800.0,9.9362,9.9509,9.9216,9.9362,98800.0
2008-09-25 11:25:00,13.56,13.58,13.54,13.56,81200.0,9.9362,9.9509,9.9216,9.9362,81200.0
2008-09-25 11:30:00,13.56,13.58,13.55,13.55,79200.0,9.9362,9.9509,9.9289,9.9289,79200.0
2008-09-25 11:35:00,13.55,13.56,13.52,13.52,38400.0,9.9289,9.9362,9.9069,9.9069,38400.0
2008-09-25 11:40:00,13.52,13.55,13.52,13.55,26600.0,9.9069,9.9289,9.9069,9.9289,26600.0
2008-09-25 11:45:00,13.55,13.57,13.54,13.56,64200.0,9.9289,9.9435,9.9216,9.9362,64200.0
2008-09-25 11:50:00,13.56,13.58,13.52,13.52,68400.0,9.9362,9.9509,9.9069,9.9069,68400.0
2008-09-25 11:55:00,13.52,13.54,13.51,13.54,84000.0,9.9069,9.9216,9.8996,9.9216,84000.0
2008-09-25 12:00:00,13.53,13.54,13.51,13.53,66800.0,9.9142,9.9216,9.8996,9.9142,66800.0
2008-09-25 12:05:00,13.53,13.54,13.52,13.54,68600.0,9.9142,9.9216,9.9069,9.9216,68600.0
2008-09-25 12:10:00,13.54,13.57,13.54,13.57,85000.0,9.9216,9.9435,9.9216,9.9435,85000.0
2008-09-25 12:15:00,13.56,13.6,13.56,13.59,97600.0,9.9362,9.9655,9.9362,9.9582,97600.0
2008-09-25 12:20:00,13.59,13.59,13.55,13.56,83200.0,9.9582,9.9582,9.9289,9.9362,83200.0
2008-09-25 12:25:00,13.57,13.58,13.53,13.53,98600.0,9.9435,9.9509,9.9142,9.9142,98600.0
2008-09-25 12:30:00,13.53,13.56,13.52,13.53,85000.0,9.9142,9.9362,9.9069,9.9142,85000.0
2008-09-25 12:35:00,13.52,13.54,13.5,13.51,50400.0,9.9069,9.9216,9.8923,9.8996,50400.0
2008-09-25 12:40:00,13.51,13.53,13.5,13.52,52000.0,9.8996,9.9142,9.8923,9.9069,52000.0
2008-09-25 12:45:00,13.52,13.53,13.51,13.53,80800.0,9.9069,9.9142,9.8996,9.9142,80800.0
2008-09-25 12:50:00,13.52,13.56,13.5,13.5,152800.0,9.9069,9.9362,9.8923,9.8923,152800.0
2008-09-25 12:55:00,13.51,13.56,13.51,13.55,117000.0,9.8996,9.9362,9.8996,9.9289,117000.0
2008-09-25 13:00:00,13.55,13.57,13.53,13.56,156400.0,9.9289,9.9435,9.9142,9.9362,156400.0
2008-09-25 13:05:00,13.57,13.57,13.53,13.53,97000.0,9.9435,9.9435,9.9142,9.9142,97000.0
2008-09-25 13:10:00,13.53,13.54,13.5,13.51,76000.0,9.9142,9.9216,9.8923,9.8996,76000.0
2008-09-25 13:15:00,13.51,13.51,13.47,13.5,91200.0,9.8996,9.8996,9.8703,9.8923,91200.0
2008-09-25 13:20:00,13.51,13.52,13.5,13.5,47400.0,9.8996,9.9069,9.8923,9.8923,47400.0
2008-09-25 13:25:00,13.49,13.55,13.49,13.54,62000.0,9.8849,9.9289,9.8849,9.9216,62000.0
2008-09-25 13:30:00,13.54,13.56,13.53,13.55,106800.0,9.9216,9.9362,9.9142,9.9289,106800.0
2008-09-25 13:35:00,13.55,13.57,13.54,13.56,69200.0,9.9289,9.9435,9.9216,9.9362,69200.0
2008-09-25 13:40:00,13.56,13.58,13.55,13.57,41200.0,9.9362,9.9509,9.9289,9.9435,41200.0
2008-09-25 13:45:00,13.57,13.6,13.56,13.57,61600.0,9.9435,9.9655,9.9362,9.9435,61600.0
2008-09-25 13:50:00,13.56,13.59,13.53,13.55,121600.0,9.9362,9.9582,9.9142,9.9289,121600.0
2008-09-25 13:55:00,13.54,13.57,13.54,13.56,59600.0,9.9216,9.9435,9.9216,9.9362,59600.0
2008-09-25 14:00:00,13.57,13.57,13.52,13.53,76600.0,9.9435,9.9435,9.9069,9.9142,76600.0
2008-09-25 14:05:00,13.53,13.54,13.51,13.51,42000.0,9.9142,9.9216,9.8996,9.8996,42000.0
2008-09-25 14:10:00,13.51,13.52,13.49,13.49,56000.0,9.8996,9.9069,9.8849,9.8849,56000.0
2008-09-25 14:15:00,13.49,13.51,13.46,13.48,109600.0,9.8849,9.8996,9.8629,9.8776,109600.0
2008-09-25 14:20:00,13.48,13.48,13.46,13.46,98600.0,9.8776,9.8776,9.8629,9.8629,98600.0
2008-09-25 14:25:00,13.46,13.47,13.43,13.46,83600.0,9.8629,9.8703,9.841,9.8629,83600.0
2008-09-25 14:30:00,13.46,13.48,13.46,13.47,98000.0,9.8629,9.8776,9.8629,9.8703,98000.0
2008-09-25 14:35:00,13.47,13.48,13.46,13.47,41600.0,9.8703,9.8776,9.8629,9.8703,41600.0
2008-09-25 14:40:00,13.48,13.5,13.46,13.49,135200.0,9.8776,9.8923,9.8629,9.8849,135200.0
2008-09-25 14:45:00,13.5,13.52,13.49,13.49,84600.0,9.8923,9.9069,9.8849,9.8849,84600.0
2008-09-25 14:50:00,13.49,13.49,13.49,13.49,64000.0,9.8849,9.8849,9.8849,9.8849,64000.0
2008-09-25 14:55:00,13.49,13.55,13.48,13.54,125000.0,9.8849,9.9289,9.8776,9.9216,125000.0
2008-09-25 15:00:00,13.54,13.54,13.51,13.51,134800.0,9.9216,9.9216,9.8996,9.8996,134800.0
2008-09-25 15:05:00,13.51,13.51,13.49,13.49,103200.0,9.8996,9.8996,9.8849,9.8849,103200.0
2008-09-25 15:10:00,13.49,13.5,13.48,13.48,91000.0,9.8849,9.8923,9.8776,9.8776,91000.0
2008-09-25 15:15:00,13.48,13.53,13.47,13.52,225800.0,9.8776,9.9142,9.8703,9.9069,225800.0
2008-09-25 15:20:00,13.52,13.52,13.5,13.51,167000.0,9.9069,9.9069,9.8923,9.8996,167000.0
2008-09-25 15:25:00,13.51,13.51,13.48,13.49,100200.0,9.8996,9.8996,9.8776,9.8849,100200.0
2008-09-25 15:30:00,13.49,13.52,13.46,13.47,82600.0,9.8849,9.9069,9.8629,9.8703,82600.0
2008-09-25 15:35:00,13.47,13.49,13.46,13.48,94600.0,9.8703,9.8849,9.8629,9.8776,94600.0
2008-09-25 15:40:00,13.48,13.48,13.43,13.44,201200.0,9.8776,9.8776,9.841,9.8483,201200.0
2008-09-25 15:45:00,13.44,13.46,13.38,13.41,180400.0,9.8483,9.8629,9.8043,9.8263,180400.0
2008-09-25 15:50:00,13.41,13.44,13.38,13.41,192000.0,9.8263,9.8483,9.8043,9.8263,192000.0
2008-09-25 15:55:00,13.42,13.46,13.37,13.46,268200.0,9.8336,9.8629,9.797,9.8629,268200.0
2008-09-26 09:30:00,13.3,13.46,13.06,13.24,256400.0,9.7457,9.8629,9.5698,9.7017,256400.0
2008-09-26 09:35:00,13.24,13.27,13.15,13.27,172200.0,9.7017,9.7237,9.6358,9.7237,172200.0
2008-09-26 09:40:00,13.27,13.31,13.21,13.24,108600.0,9.7237,9.753,9.6798,9.7017,108600.0
2008-09-26 09:45:00,13.24,13.4,13.24,13.38,138200.0,9.7017,9.819,9.7017,9.8043,138200.0
2008-09-26 09:50:00,13.38,13.4,13.36,13.37,142400.0,9.8043,9.819,9.7897,9.797,142400.0
2008-09-26 09:55:00,13.37,13.49,13.34,13.41,183000.0,9.797,9.8849,9.775,9.8263,183000.0
2008-09-26 10:00:00,13.42,13.44,13.4,13.42,87600.0,9.8336,9.8483,9.819,9.8336,87600.0
2008-09-26 10:05:00,13.42,13.44,13.4,13.41,122800.0,9.8336,9.8483,9.819,9.8263,122800.0
2008-09-26 10:10:00,13.41,13.46,13.39,13.44,62000.0,9.8263,9.8629,9.8116,9.8483,62000.0
2008-09-26 10:15:00,13.44,13.46,13.43,13.43,38600.0,9.8483,9.8629,9.841,9.841,38600.0
2008-09-26 10:20:00,13.43,13.49,13.43,13.46,82600.0,9.841,9.8849,9.841,9.8629,82600.0
2008-09-26 10:25:00,13.46,13.47,13.44,13.44,55000.0,9.8629,9.8703,9.8483,9.8483,55000.0
2008-09-26 10:30:00,13.44,13.46,13.42,13.42,80600.0,9.8483,9.8629,9.8336,9.8336,80600.0
2008-09-26 10:35:00,13.42,13.49,13.42,13.49,86000.0,9.8336,9.8849,9.8336,9.8849,86000.0
2008-09-26 10:40:00,13.49,13.53,13.49,13.51,105200.0,9.8849,9.9142,9.8849,9.8996,105200.0
2008-09-26 10:45:00,13.51,13.52,13.48,13.49,85000.0,9.8996,9.9069,9.8776,9.8849,85000.0
2008-09-26 10:50:00,13.49,13.51,13.47,13.51,49400.0,9.8849,9.8996,9.8703,9.8996,49400.0
2008-09-26 10:55:00,13.52,13.55,13.51,13.54,145400.0,9.9069,9.9289,9.8996,9.9216,145400.0
2008-09-26 11:00:00,13.54,13.54,13.49,13.51,75600.0,9.9216,9.9216,9.8849,9.8996,75600.0
2008-09-26 11:05:00,13.51,13.54,13.49,13.54,94200.0,9.8996,9.9216,9.8849,9.9216,94200.0
2008-09-26 11:10:00,13.54,13.55,13.5,13.51,101400.0,9.9216,9.9289,9.8923,9.8996,101400.0
2008-09-26 11:15:00,13.51,13.53,13.49,13.51,86600.0,9.8996,9.9142,9.8849,9.8996,86600.0
2008-09-26 11:20:00,13.51,13.52,13.48,13.52,54600.0,9.8996,9.9069,9.8776,9.9069,54600.0
2008-09-26 11:25:00,13.52,13.53,13.49,13.52,69000.0,9.9069,9.9142,9.8849,9.9069,69000.0
2008-09-26 11:30:00,13.52,13.6,13.5,13.56,183600.0,9.9069,9.9655,9.8923,9.9362,183600.0
2008-09-26 11:35:00,13.56,13.57,13.53,13.54,122200.0,9.9362,9.9435,9.9142,9.9216,122200.0
2008-09-26 11:40:00,13.54,13.55,13.52,13.52,72000.0,9.9216,9.9289,9.9069,9.9069,72000.0
2008-09-26 11:45:00,13.53,13.56,13.53,13.55,69800.0,9.9142,9.9362,9.9142,9.9289,69800.0
2008-09-26 11:50:00,13.56,13.59,13.55,13.59,61800.0,9.9362,9.9582,9.9289,9.9582,61800.0
2008-09-26 11:55:00,13.59,13.6,13.56,13.56,99600.0,9.9582,9.9655,9.9362,9.9362,99600.0
2008-09-26 12:00:00,13.56,13.56,13.53,13.56,95400.0,9.9362,9.9362,9.9142,9.9362,95400.0
2008-09-26 12:05:00,13.56,13.61,13.56,13.61,162200.0,9.9362,9.9729,9.9362,9.9729,162200.0
2008-09-26 12:10:00,13.6,13.63,13.6,13.61,146800.0,9.9655,9.9875,9.9655,9.9729,146800.0
2008-09-26 12:15:00,13.61,13.62,13.59,13.59,59400.0,9.9729,9.9802,9.9582,9.9582,59400.0
2008-09-26 12:20:00,13.59,13.63,13.59,13.63,85000.0,9.9582,9.9875,9.9582,9.9875,85000.0
2008-09-26 12:25:00,13.63,13.63,13.62,13.63,60800.0,9.9875,9.9875,9.9802,9.9875,60800.0
2008-09-26 12:30:00,13.63,13.68,13.63,13.66,92800.0,9.9875,10.0241,9.9875,10.0095,92800.0
2008-09-26 12:35:00,13.65,13.69,13.64,13.69,192200.0,10.0022,10.0315,9.9948,10.0315,192200.0
2008-09-26 12:40:00,13.69,13.7,13.67,13.69,87000.0,10.0315,10.0388,10.0168,10.0315,87000.0
2008-09-26 12:45:00,13.69,13.7,13.68,13.68,80200.0,10.0315,10.0388,10.0241,10.0241,80200.0
2008-09-26 12:50:00,13.67,13.7,13.65,13.69,83000.0,10.0168,10.0388,10.0022,10.0315,83000.0
2008-09-26 12:55:00,13.69,13.7,13.68,13.7,70400.0,10.0315,10.0388,10.0241,10.0388,70400.0
2008-09-26 13:00:00,13.69,13.72,13.69,13.71,160400.0,10.0315,10.0535,10.0315,10.0461,160400.0
2008-09-26 13:05:00,13.71,13.74,13.71,13.74,221400.0,10.0461,10.0681,10.0461,10.0681,221400.0
2008-09-26 13:10:00,13.74,13.79,13.72,13.78,340400.0,10.0681,10.1048,10.0535,10.0974,340400.0
2008-09-26 13:15:00,13.79,13.8,13.77,13.77,133600.0,10.1048,10.1121,10.0901,10.0901,133600.0
2008-09-26 13:20:00,13.77,13.77,13.73,13.73,79400.0,10.0901,10.0901,10.0608,10.0608,79400.0
2008-09-26 13:25:00,13.73,13.78,13.72,13.72,109000.0,10.0608,10.0974,10.0535,10.0535,109000.0
2008-09-26 13:30:00,13.72,13.72,13.68,13.68,58600.0,10.0535,10.0535,10.0241,10.0241,58600.0
2008-09-26 13:35:00,13.68,13.69,13.67,13.69,67800.0,10.0241,10.0315,10.0168,10.0315,67800.0
2008-09-26 13:40:00,13.69,13.71,13.68,13.7,103000.0,10.0315,10.0461,10.0241,10.0388,103000.0
2008-09-26 13:45:00,13.7,13.71,13.68,13.69,88800.0,10.0388,10.0461,10.0241,10.0315,88800.0
2008-09-26 13:50:00,13.69,13.72,13.69,13.69,125200.0,10.0315,10.0535,10.0315,10.0315,125200.0
2008-09-26 13:55:00,13.69,13.72,13.68,13.69,98800.0,10.0315,10.0535,10.0241,10.0315,98800.0
2008-09-26 14:00:00,13.69,13.69,13.67,13.68,45200.0,10.0315,10.0315,10.0168,10.0241,45200.0
2008-09-26 14:05:00,13.68,13.68,13.65,13.65,51200.0,10.0241,10.0241,10.0022,10.0022,51200.0
2008-09-26 14:10:00,13.65,13.67,13.65,13.67,49200.0,10.0022,10.0168,10.0022,10.0168,49200.0
2008-09-26 14:15:00,13.67,13.72,13.67,13.72,78200.0,10.0168,10.0535,10.0168,10.0535,78200.0
2008-09-26 14:20:00,13.72,13.8,13.71,13.79,554000.0,10.0535,10.1121,10.0461,10.1048,554000.0
2008-09-26 14:25:00,13.79,13.86,13.79,13.83,523200.0,10.1048,10.156,10.1048,10.1341,523200.0
2008-09-26 14:30:00,13.83,13.86,13.81,13.81,287600.0,10.1341,10.156,10.1194,10.1194,287600.0
2008-09-26 14:35:00,13.81,13.84,13.81,13.84,179800.0,10.1194,10.1414,10.1194,10.1414,179800.0
2008-09-26 14:40:00,13.84,13.84,13.81,13.83,221400.0,10.1414,10.1414,10.1194,10.1341,221400.0
2008-09-26 14:45:00,13.83,13.87,13.83,13.84,185000.0,10.1341,10.1634,10.1341,10.1414,185000.0
2008-09-26 14:50:00,13.84,13.84,13.82,13.82,84400.0,10.1414,10.1414,10.1267,10.1267,84400.0
2008-09-26 14:55:00,13.82,13.83,13.79,13.8,110600.0,10.1267,10.1341,10.1048,10.1121,110600.0
2008-09-26 15:00:00,13.79,13.82,13.78,13.8,225600.0,10.1048,10.1267,10.0974,10.1121,225600.0
2008-09-26 15:05:00,13.81,13.85,13.81,13.85,330000.0,10.1194,10.1487,10.1194,10.1487,330000.0
2008-09-26 15:10:00,13.84,13.87,13.84,13.87,425000.0,10.1414,10.1634,10.1414,10.1634,425000.0
2008-09-26 15:15:00,13.87,13.88,13.87,13.88,733600.0,10.1634,10.1707,10.1634,10.1707,733600.0
2008-09-26 15:20:00,13.88,13.93,13.87,13.92,681800.0,10.1707,10.2073,10.1634,10.2,681800.0
2008-09-26 15:25:00,13.92,13.94,13.9,13.9,354000.0,10.2,10.2147,10.1854,10.1854,354000.0
2008-09-26 15:30:00,13.9,13.91,13.87,13.87,190600.0,10.1854,10.1927,10.1634,10.1634,190600.0
2008-09-26 15:35:00,13.87,13.9,13.85,13.9,335800.0,10.1634,10.1854,10.1487,10.1854,335800.0
2008-09-26 15:40:00,13.89,13.92,13.88,13.92,248600.0,10.178,10.2,10.1707,10.2,248600.0
2008-09-26 15:45:00,13.92,13.93,13.91,13.93,300200.0,10.2,10.2073,10.1927,10.2073,300200.0
2008-09-26 15:50:00,13.93,13.93,13.9,13.9,390000.0,10.2073,10.2073,10.1854,10.1854,390000.0
2008-09-26 15:55:00,13.9,13.94,13.89,13.94,467600.0,10.1854,10.2147,10.178,10.2147,467600.0
2008-09-29 09:30:00,13.72,13.93,13.72,13.76,222000.0,10.0535,10.2073,10.0535,10.0828,222000.0
2008-09-29 09:35:00,13.76,13.77,13.58,13.59,213800.0,10.0828,10.0901,9.9509,9.9582,213800.0
2008-09-29 09:40:00,13.6,13.63,13.55,13.61,311400.0,9.9655,9.9875,9.9289,9.9729,311400.0
2008-09-29 09:45:00,13.61,13.62,13.57,13.58,230400.0,9.9729,9.9802,9.9435,9.9509,230400.0
2008-09-29 09:50:00,13.58,13.64,13.53,13.53,205400.0,9.9509,9.9948,9.9142,9.9142,205400.0
2008-09-29 09:55:00,13.53,13.62,13.52,13.58,215600.0,9.9142,9.9802,9.9069,9.9509,215600.0
2008-09-29 10:00:00,13.58,13.68,13.57,13.61,248200.0,9.9509,10.0241,9.9435,9.9729,248200.0
2008-09-29 10:05:00,13.61,13.65,13.59,13.6,200400.0,9.9729,10.0022,9.9582,9.9655,200400.0
2008-09-29 10:10:00,13.6,13.61,13.55,13.58,135400.0,9.9655,9.9729,9.9289,9.9509,135400.0
2008-09-29 10:15:00,13.58,13.63,13.52,13.6,179400.0,9.9509,9.9875,9.9069,9.9655,179400.0
2008-09-29 10:20:00,13.61,13.63,13.57,13.6,131400.0,9.9729,9.9875,9.9435,9.9655,131400.0
2008-09-29 10:25:00,13.6,13.64,13.59,13.63,173400.0,9.9655,9.9948,9.9582,9.9875,173400.0
2008-09-29 10:30:00,13.63,13.64,13.61,13.62,209200.0,9.9875,9.9948,9.9729,9.9802,209200.0
2008-09-29 10:35:00,13.62,13.62,13.55,13.56,141600.0,9.9802,9.9802,9.9289,9.9362,141600.0
2008-09-29 10:40:00,13.56,13.62,13.55,13.61,221200.0,9.9362,9.9802,9.9289,9.9729,221200.0
2008-09-29 10:45:00,13.61,13.69,13.59,13.69,306400.0,9.9729,10.0315,9.9582,10.0315,306400.0
2008-09-29 10:50:00,13.69,13.69,13.67,13.68,225400.0,10.0315,10.0315,10.0168,10.0241,225400.0
2008-09-29 10:55:00,13.68,13.7,13.64,13.69,167000.0,10.0241,10.0388,9.9948,10.0315,167000.0
2008-09-29 11:00:00,13.69,13.69,13.63,13.63,133800.0,10.0315,10.0315,9.9875,9.9875,133800.0
2008-09-29 11:05:00,13.63,13.68,13.63,13.68,145400.0,9.9875,10.0241,9.9875,10.0241,145400.0
2008-09-29 11:10:00,13.67,13.68,13.63,13.63,364400.0,10.0168,10.0241,9.9875,9.9875,364400.0
2008-09-29 11:15:00,13.63,13.63,13.6,13.63,70800.0,9.9875,9.9875,9.9655,9.9875,70800.0
2008-09-29 11:20:00,13.63,13.69,13.63,13.69,91400.0,9.9875,10.0315,9.9875,10.0315,91400.0
2008-09-29 11:25:00,13.69,13.7,13.68,13.7,88400.0,10.0315,10.0388,10.0241,10.0388,88400.0
2008-09-29 11:30:00,13.7,13.7,13.66,13.66,136400.0,10.0388,10.0388,10.0095,10.0095,136400.0
2008-09-29 11:35:00,13.66,13.68,13.65,13.67,85800.0,10.0095,10.0241,10.0022,10.0168,85800.0
2008-09-29 11:40:00,13.66,13.67,13.62,13.63,112200.0,10.0095,10.0168,9.9802,9.9875,112200.0
2008-09-29 11:45:00,13.63,13.69,13.63,13.68,102000.0,9.9875,10.0315,9.9875,10.0241,102000.0
2008-09-29 11:50:00,13.68,13.69,13.67,13.69,106400.0,10.0241,10.0315,10.0168,10.0315,106400.0
2008-09-29 11:55:00,13.69,13.71,13.68,13.71,95200.0,10.0315,10.0461,10.0241,10.0461,95200.0
2008-09-29 12:00:00,13.71,13.71,13.69,13.69,88400.0,10.0461,10.0461,10.0315,10.0315,88400.0
2008-09-29 12:05:00,13.69,13.69,13.68,13.68,81800.0,10.0315,10.0315,10.0241,10.0241,81800.0
2008-09-29 12:10:00,13.69,13.74,13.68,13.73,401400.0,10.0315,10.0681,10.0241,10.0608,401400.0
2008-09-29 12:15:00,13.72,13.79,13.72,13.76,569400.0,10.0535,10.1048,10.0535,10.0828,569400.0
2008-09-29 12:20:00,13.76,13.78,13.76,13.78,126200.0,10.0828,10.0974,10.0828,10.0974,126200.0
2008-09-29 12:25:00,13.78,13.83,13.77,13.79,130800.0,10.0974,10.1341,10.0901,10.1048,130800.0
2008-09-29 12:30:00,13.79,13.86,13.76,13.84,200600.0,10.1048,10.156,10.0828,10.1414,200600.0
2008-09-29 12:35:00,13.84,13.92,13.82,13.91,313400.0,10.1414,10.2,10.1267,10.1927,313400.0
2008-09-29 12:40:00,13.92,13.95,13.9,13.94,326800.0,10.2,10.222,10.1854,10.2147,326800.0
2008-09-29 12:45:00,13.95,13.97,13.94,13.96,302400.0,10.222,10.2366,10.2147,10.2293,302400.0
2008-09-29 12:50:00,13.96,13.96,13.91,13.92,186000.0,10.2293,10.2293,10.1927,10.2,186000.0
2008-09-29 12:55:00,13.92,13.92,13.84,13.84,76000.0,10.2,10.2,10.1414,10.1414,76000.0
2008-09-29 13:00:00,13.84,13.86,13.81,13.85,329600.0,10.1414,10.156,10.1194,10.1487,329600.0
2008-09-29 13:05:00,13.86,13.87,13.83,13.86,275200.0,10.156,10.1634,10.1341,10.156,275200.0
2008-09-29 13:10:00,13.85,13.86,13.83,13.85,229000.0,10.1487,10.156,10.1341,10.1487,229000.0
2008-09-29 13:15:00,13.86,13.86,13.81,13.81,174800.0,10.156,10.156,10.1194,10.1194,174800.0
2008-09-29 13:20:00,13.82,13.84,13.81,13.82,155800.0,10.1267,10.1414,10.1194,10.1267,155800.0
2008-09-29 13:25:00,13.83,13.92,13.81,13.92,304400.0,10.1341,10.2,10.1194,10.2,304400.0
2008-09-29 13:30:00,13.91,13.91,13.83,13.83,84600.0,10.1927,10.1927,10.1341,10.1341,84600.0
2008-09-29 13:35:00,13.83,13.85,13.77,13.8,159400.0,10.1341,10.1487,10.0901,10.1121,159400.0
2008-09-29 13:40:00,13.8,13.82,13.56,13.56,328800.0,10.1121,10.1267,9.9362,9.9362,328800.0
2008-09-29 13:45:00,13.57,13.68,13.45,13.56,510400.0,9.9435,10.0241,9.8556,9.9362,510400.0
2008-09-29 13:50:00,13.56,13.67,13.52,13.61,508000.0,9.9362,10.0168,9.9069,9.9729,508000.0
2008-09-29 13:55:00,13.62,13.65,13.51,13.63,455200.0,9.9802,10.0022,9.8996,9.9875,455200.0
2008-09-29 14:00:00,13.63,13.68,13.6,13.61,261200.0,9.9875,10.0241,9.9655,9.9729,261200.0
2008-09-29 14:05:00,13.61,13.77,13.49,13.7,399000.0,9.9729,10.0901,9.8849,10.0388,399000.0
2008-09-29 14:10:00,13.7,13.77,13.58,13.69,487400.0,10.0388,10.0901,9.9509,10.0315,487400.0
2008-09-29 14:15:00,13.69,13.79,13.57,13.68,450800.0,10.0315,10.1048,9.9435,10.0241,450800.0
2008-09-29 14:20:00,13.69,13.71,13.6,13.6,246600.0,10.0315,10.0461,9.9655,9.9655,246600.0
2008-09-29 14:25:00,13.61,13.65,13.58,13.61,110600.0,9.9729,10.0022,9.9509,9.9729,110600.0
2008-09-29 14:30:00,13.6,13.63,13.59,13.6,90400.0,9.9655,9.9875,9.9582,9.9655,90400.0
2008-09-29 14:35:00,13.61,13.65,13.6,13.63,128400.0,9.9729,10.0022,9.9655,9.9875,128400.0
2008-09-29 14:40:00,13.63,13.65,13.59,13.63,163400.0,9.9875,10.0022,9.9582,9.9875,163400.0
2008-09-29 14:45:00,13.62,13.67,13.58,13.61,208800.0,9.9802,10.0168,9.9509,9.9729,208800.0
2008-09-29 14:50:00,13.61,13.62,13.56,13.6,120600.0,9.9729,9.9802,9.9362,9.9655,120600.0
2008-09-29 14:55:00,13.6,13.61,13.51,13.56,172000.0,9.9655,9.9729,9.8996,9.9362,172000.0
2008-09-29 15:00:00,13.57,13.65,13.57,13.63,162800.0,9.9435,10.0022,9.9435,9.9875,162800.0
2008-09-29 15:05:00,13.63,13.65,13.61,13.61,93400.0,9.9875,10.0022,9.9729,9.9729,93400.0
2008-09-29 15:10:00,13.61,13.63,13.6,13.61,224600.0,9.9729,9.9875,9.9655,9.9729,224600.0
2008-09-29 15:15:00,13.61,13.62,13.56,13.56,82400.0,9.9729,9.9802,9.9362,9.9362,82400.0
2008-09-29 15:20:00,13.56,13.56,13.47,13.47,168200.0,9.9362,9.9362,9.8703,9.8703,168200.0
2008-09-29 15:25:00,13.47,13.49,13.38,13.43,272800.0,9.8703,9.8849,9.8043,9.841,272800.0
2008-09-29 15:30:00,13.42,13.45,13.39,13.43,218200.0,9.8336,9.8556,9.8116,9.841,218200.0
2008-09-29 15:35:00,13.44,13.45,13.4,13.41,177800.0,9.8483,9.8556,9.819,9.8263,177800.0
2008-09-29 15:40:00,13.4,13.49,13.38,13.46,353800.0,9.819,9.8849,9.8043,9.8629,353800.0
2008-09-29 15:45:00,13.45,13.45,13.38,13.41,289200.0,9.8556,9.8556,9.8043,9.8263,289200.0
2008-09-29 15:50:00,13.41,13.46,13.36,13.43,329200.0,9.8263,9.8629,9.7897,9.841,329200.0
2008-09-29 15:55:00,13.43,13.5,13.42,13.47,286000.0,9.841,9.8923,9.8336,9.8703,286000.0
2008-09-30 09:30:00,13.65,13.65,13.38,13.38,360400.0,10.0022,10.0022,9.8043,9.8043,360400.0
2008-09-30 09:35:00,13.38,13.53,13.15,13.35,402600.0,9.8043,9.9142,9.6358,9.7823,402600.0
2008-09-30 09:40:00,13.33,13.35,13.28,13.28,259400.0,9.7677,9.7823,9.731,9.731,259400.0
2008-09-30 09:45:00,13.28,13.33,13.28,13.33,278000.0,9.731,9.7677,9.731,9.7677,278000.0
2008-09-30 09:50:00,13.33,13.51,13.31,13.5,387000.0,9.7677,9.8996,9.753,9.8923,387000.0
2008-09-30 09:55:00,13.5,13.52,13.47,13.49,276000.0,9.8923,9.9069,9.8703,9.8849,276000.0
2008-09-30 10:00:00,13.47,13.51,13.45,13.46,240200.0,9.8703,9.8996,9.8556,9.8629,240200.0
2008-09-30 10:05:00,13.46,13.46,13.42,13.43,238000.0,9.8629,9.8629,9.8336,9.841,238000.0
2008-09-30 10:10:00,13.42,13.45,13.42,13.45,142600.0,9.8336,9.8556,9.8336,9.8556,142600.0
2008-09-30 10:15:00,13.45,13.45,13.33,13.34,182000.0,9.8556,9.8556,9.7677,9.775,182000.0
2008-09-30 10:20:00,13.34,13.37,13.28,13.33,226200.0,9.775,9.797,9.731,9.7677,226200.0
2008-09-30 10:25:00,13.33,13.37,13.24,13.24,205800.0,9.7677,9.797,9.7017,9.7017,205800.0
2008-09-30 10:30:00,13.24,13.26,13.2,13.21,254400.0,9.7017,9.7164,9.6724,9.6798,254400.0
2008-09-30 10:35:00,13.2,13.27,13.2,13.23,163000.0,9.6724,9.7237,9.6724,9.6944,163000.0
2008-09-30 10:40:00,13.24,13.24,13.17,13.2,207400.0,9.7017,9.7017,9.6504,9.6724,207400.0
2008-09-30 10:45:00,13.2,13.22,13.19,13.2,189000.0,9.6724,9.6871,9.6651,9.6724,189000.0
2008-09-30 10:50:00,13.2,13.2,13.16,13.17,123200.0,9.6724,9.6724,9.6431,9.6504,123200.0
2008-09-30 10:55:00,13.16,13.21,13.15,13.17,218400.0,9.6431,9.6798,9.6358,9.6504,218400.0
2008-09-30 11:00:00,13.17,13.21,13.15,13.17,193600.0,9.6504,9.6798,9.6358,9.6504,193600.0
2008-09-30 11:05:00,13.18,13.18,13.15,13.16,113800.0,9.6578,9.6578,9.6358,9.6431,113800.0
2008-09-30 11:10:00,13.16,13.18,13.15,13.18,112200.0,9.6431,9.6578,9.6358,9.6578,112200.0
2008-09-30 11:15:00,13.18,13.18,13.13,13.18,262400.0,9.6578,9.6578,9.6211,9.6578,262400.0
2008-09-30 11:20:00,13.18,13.18,13.13,13.17,110400.0,9.6578,9.6578,9.6211,9.6504,110400.0
2008-09-30 11:25:00,13.17,13.18,13.13,13.13,93200.0,9.6504,9.6578,9.6211,9.6211,93200.0
2008-09-30 11:30:00,13.13,13.15,13.11,13.14,121000.0,9.6211,9.6358,9.6065,9.6285,121000.0
2008-09-30 11:35:00,13.15,13.17,13.13,13.17,59400.0,9.6358,9.6504,9.6211,9.6504,59400.0
2008-09-30 11:40:00,13.17,13.21,13.16,13.19,203600.0,9.6504,9.6798,9.6431,9.6651,203600.0
2008-09-30 11:45:00,13.19,13.25,13.19,13.24,233000.0,9.6651,9.7091,9.6651,9.7017,233000.0
2008-09-30 11:50:00,13.24,13.25,13.2,13.22,225800.0,9.7017,9.7091,9.6724,9.6871,225800.0
2008-09-30 11:55:00,13.22,13.24,13.21,13.22,89200.0,9.6871,9.7017,9.6798,9.6871,89200.0
2008-09-30 12:00:00,13.22,13.25,13.2,13.2,138600.0,9.6871,9.7091,9.6724,9.6724,138600.0
2008-09-30 12:05:00,13.21,13.21,13.16,13.19,266000.0,9.6798,9.6798,9.6431,9.6651,266000.0
2008-09-30 12:10:00,13.19,13.24,13.19,13.22,225800.0,9.6651,9.7017,9.6651,9.6871,225800.0
2008-09-30 12:15:00,13.23,13.26,13.2,13.26,174800.0,9.6944,9.7164,9.6724,9.7164,174800.0
2008-09-30 12:20:00,13.26,13.26,13.24,13.24,134000.0,9.7164,9.7164,9.7017,9.7017,134000.0
2008-09-30 12:25:00,13.24,13.25,13.23,13.24,167200.0,9.7017,9.7091,9.6944,9.7017,167200.0
2008-09-30 12:30:00,13.24,13.26,13.24,13.25,178400.0,9.7017,9.7164,9.7017,9.7091,178400.0
2008-09-30 12:35:00,13.25,13.29,13.25,13.28,128600.0,9.7091,9.7384,9.7091,9.731,128600.0
2008-09-30 12:40:00,13.28,13.31,13.28,13.3,81800.0,9.731,9.753,9.731,9.7457,81800.0
2008-09-30 12:45:00,13.3,13.31,13.29,13.31,130400.0,9.7457,9.753,9.7384,9.753,130400.0
2008-09-30 12:50:00,13.31,13.4,13.31,13.32,289800.0,9.753,9.819,9.753,9.7604,289800.0
2008-09-30 12:55:00,13.32,13.37,13.31,13.37,138200.0,9.7604,9.797,9.753,9.797,138200.0
2008-09-30 13:00:00,13.36,13.37,13.31,13.31,241800.0,9.7897,9.797,9.753,9.753,241800.0
2008-09-30 13:05:00,13.31,13.34,13.31,13.32,110400.0,9.753,9.775,9.753,9.7604,110400.0
2008-09-30 13:10:00,13.33,13.35,13.31,13.35,108800.0,9.7677,9.7823,9.753,9.7823,108800.0
2008-09-30 13:15:00,13.35,13.43,13.33,13.42,203000.0,9.7823,9.841,9.7677,9.8336,203000.0
2008-09-30 13:20:00,13.42,13.42,13.37,13.38,104800.0,9.8336,9.8336,9.797,9.8043,104800.0
2008-09-30 13:25:00,13.38,13.4,13.36,13.38,124800.0,9.8043,9.819,9.7897,9.8043,124800.0
2008-09-30 13:30:00,13.39,13.4,13.37,13.39,102200.0,9.8116,9.819,9.797,9.8116,102200.0
2008-09-30 13:35:00,13.39,13.4,13.38,13.4,90800.0,9.8116,9.819,9.8043,9.819,90800.0
2008-09-30 13:40:00,13.39,13.41,13.38,13.38,103400.0,9.8116,9.8263,9.8043,9.8043,103400.0
2008-09-30 13:45:00,13.38,13.38,13.37,13.38,89800.0,9.8043,9.8043,9.797,9.8043,89800.0
2008-09-30 13:50:00,13.38,13.4,13.38,13.4,105600.0,9.8043,9.819,9.8043,9.819,105600.0
2008-09-30 13:55:00,13.4,13.4,13.4,13.4,95800.0,9.819,9.819,9.819,9.819,95800.0
2008-09-30 14:00:00,13.4,13.4,13.4,13.4,82400.0,9.819,9.819,9.819,9.819,82400.0
2008-09-30 14:05:00,13.4,13.43,13.4,13.42,141600.0,9.819,9.841,9.819,9.8336,141600.0
2008-09-30 14:10:00,13.43,13.46,13.42,13.46,139600.0,9.841,9.8629,9.8336,9.8629,139600.0
2008-09-30 14:15:00,13.46,13.48,13.46,13.47,191600.0,9.8629,9.8776,9.8629,9.8703,191600.0
2008-09-30 14:20:00,13.48,13.5,13.47,13.5,199600.0,9.8776,9.8923,9.8703,9.8923,199600.0
2008-09-30 14:25:00,13.5,13.56,13.5,13.55,183000.0,9.8923,9.9362,9.8923,9.9289,183000.0
2008-09-30 14:30:00,13.55,13.59,13.55,13.58,251200.0,9.9289,9.9582,9.9289,9.9509,251200.0
2008-09-30 14:35:00,13.58,13.59,13.55,13.57,247400.0,9.9509,9.9582,9.9289,9.9435,247400.0
2008-09-30 14:40:00,13.58,13.61,13.58,13.58,203800.0,9.9509,9.9729,9.9509,9.9509,203800.0
2008-09-30 14:45:00,13.58,13.58,13.58,13.58,170200.0,9.9509,9.9509,9.9509,9.9509,170200.0
2008-09-30 14:50:00,13.58,13.59,13.56,13.59,184800.0,9.9509,9.9582,9.9362,9.9582,184800.0
2008-09-30 14:55:00,13.59,13.6,13.58,13.58,152200.0,9.9582,9.9655,9.9509,9.9509,152200.0
2008-09-30 15:00:00,13.58,13.6,13.56,13.58,284200.0,9.9509,9.9655,9.9362,9.9509,284200.0
2008-09-30 15:05:00,13.58,13.61,13.58,13.59,201000.0,9.9509,9.9729,9.9509,9.9582,201000.0
2008-09-30 15:10:00,13.59,13.61,13.56,13.58,185000.0,9.9582,9.9729,9.9362,9.9509,185000.0
2008-09-30 15:15:00,13.58,13.6,13.56,13.56,329400.0,9.9509,9.9655,9.9362,9.9362,329400.0
2008-09-30 15:20:00,13.57,13.69,13.56,13.67,501600.0,9.9435,10.0315,9.9362,10.0168,501600.0
2008-09-30 15:25:00,13.67,13.69,13.63,13.65,240600.0,10.0168,10.0315,9.9875,10.0022,240600.0
2008-09-30 15:30:00,13.65,13.72,13.65,13.71,317200.0,10.0022,10.0535,10.0022,10.0461,317200.0
2008-09-30 15:35:00,13.71,13.71,13.66,13.68,383200.0,10.0461,10.0461,10.0095,10.0241,383200.0
2008-09-30 15:40:00,13.68,13.68,13.63,13.67,435200.0,10.0241,10.0241,9.9875,10.0168,435200.0
2008-09-30 15:45:00,13.67,13.82,13.67,13.82,642800.0,10.0168,10.1267,10.0168,10.1267,642800.0
2008-09-30 15:50:00,13.81,13.82,13.7,13.7,589600.0,10.1194,10.1267,10.0388,10.0388,589600.0
2008-09-30 15:55:00,13.7,13.78,13.69,13.74,779200.0,10.0388,10.0974,10.0315,10.0681,779200.0
2008-10-01 09:30:00,13.65,13.68,13.52,13.55,161800.0,10.0022,10.0241,9.9069,9.9289,161800.0
2008-10-01 09:35:00,13.55,13.56,13.51,13.51,118400.0,9.9289,9.9362,9.8996,9.8996,118400.0
2008-10-01 09:40:00,13.52,13.65,13.51,13.65,124400.0,9.9069,10.0022,9.8996,10.0022,124400.0
2008-10-01 09:45:00,13.65,13.67,13.62,13.65,146000.0,10.0022,10.0168,9.9802,10.0022,146000.0
2008-10-01 09:50:00,13.65,13.67,13.63,13.67,131200.0,10.0022,10.0168,9.9875,10.0168,131200.0
2008-10-01 09:55:00,13.66,13.76,13.65,13.75,325800.0,10.0095,10.0828,10.0022,10.0754,325800.0
2008-10-01 10:00:00,13.74,13.75,13.63,13.64,323000.0,10.0681,10.0754,9.9875,9.9948,323000.0
2008-10-01 10:05:00,13.63,13.67,13.6,13.63,164400.0,9.9875,10.0168,9.9655,9.9875,164400.0
2008-10-01 10:10:00,13.63,13.65,13.6,13.65,101400.0,9.9875,10.0022,9.9655,10.0022,101400.0
2008-10-01 10:15:00,13.65,13.7,13.62,13.7,118400.0,10.0022,10.0388,9.9802,10.0388,118400.0
2008-10-01 10:20:00,13.7,13.7,13.67,13.68,104600.0,10.0388,10.0388,10.0168,10.0241,104600.0
2008-10-01 10:25:00,13.68,13.69,13.63,13.65,68800.0,10.0241,10.0315,9.9875,10.0022,68800.0
2008-10-01 10:30:00,13.65,13.66,13.63,13.65,78000.0,10.0022,10.0095,9.9875,10.0022,78000.0
2008-10-01 10:35:00,13.65,13.65,13.63,13.65,147800.0,10.0022,10.0022,9.9875,10.0022,147800.0
2008-10-01 10:40:00,13.65,13.72,13.65,13.72,105200.0,10.0022,10.0535,10.0022,10.0535,105200.0
2008-10-01 10:45:00,13.71,13.72,13.71,13.71,83200.0,10.0461,10.0535,10.0461,10.0461,83200.0
2008-10-01 10:50:00,13.71,13.75,13.7,13.75,151600.0,10.0461,10.0754,10.0388,10.0754,151600.0
2008-10-01 10:55:00,13.76,13.78,13.75,13.76,84400.0,10.0828,10.0974,10.0754,10.0828,84400.0
2008-10-01 11:00:00,13.76,13.78,13.76,13.76,91800.0,10.0828,10.0974,10.0828,10.0828,91800.0
2008-10-01 11:05:00,13.76,13.78,13.74,13.76,132000.0,10.0828,10.0974,10.0681,10.0828,132000.0
2008-10-01 11:10:00,13.77,13.77,13.75,13.76,71400.0,10.0901,10.0901,10.0754,10.0828,71400.0
2008-10-01 11:15:00,13.76,13.76,13.73,13.74,75000.0,10.0828,10.0828,10.0608,10.0681,75000.0
2008-10-01 11:20:00,13.74,13.77,13.73,13.74,92600.0,10.0681,10.0901,10.0608,10.0681,92600.0
2008-10-01 11:25:00,13.74,13.76,13.71,13.72,122800.0,10.0681,10.0828,10.0461,10.0535,122800.0
2008-10-01 11:30:00,13.72,13.72,13.67,13.68,95600.0,10.0535,10.0535,10.0168,10.0241,95600.0
2008-10-01 11:35:00,13.68,13.76,13.67,13.74,68200.0,10.0241,10.0828,10.0168,10.0681,68200.0
2008-10-01 11:40:00,13.74,13.74,13.72,13.74,51600.0,10.0681,10.0681,10.0535,10.0681,51600.0
2008-10-01 11:45:00,13.74,13.78,13.73,13.77,76800.0,10.0681,10.0974,10.0608,10.0901,76800.0
2008-10-01 11:50:00,13.77,13.78,13.74,13.74,55400.0,10.0901,10.0974,10.0681,10.0681,55400.0
2008-10-01 11:55:00,13.74,13.75,13.71,13.74,64400.0,10.0681,10.0754,10.0461,10.0681,64400.0
2008-10-01 12:00:00,13.74,13.76,13.71,13.75,81000.0,10.0681,10.0828,10.0461,10.0754,81000.0
2008-10-01 12:05:00,13.74,13.77,13.72,13.77,70400.0,10.0681,10.0901,10.0535,10.0901,70400.0
2008-10-01 12:10:00,13.77,13.79,13.76,13.79,79200.0,10.0901,10.1048,10.0828,10.1048,79200.0
2008-10-01 12:15:00,13.79,13.81,13.77,13.8,162600.0,10.1048,10.1194,10.0901,10.1121,162600.0
2008-10-01 12:20:00,13.79,13.8,13.77,13.78,78800.0,10.1048,10.1121,10.0901,10.0974,78800.0
2008-10-01 12:25:00,13.78,13.79,13.71,13.71,73800.0,10.0974,10.1048,10.0461,10.0461,73800.0
2008-10-01 12:30:00,13.72,13.78,13.71,13.72,293000.0,10.0535,10.0974,10.0461,10.0535,293000.0
2008-10-01 12:35:00,13.73,13.8,13.72,13.76,265200.0,10.0608,10.1121,10.0535,10.0828,265200.0
2008-10-01 12:40:00,13.76,13.8,13.75,13.77,114800.0,10.0828,10.1121,10.0754,10.0901,114800.0
2008-10-01 12:45:00,13.76,13.77,13.74,13.74,83200.0,10.0828,10.0901,10.0681,10.0681,83200.0
2008-10-01 12:50:00,13.74,13.81,13.72,13.72,157400.0,10.0681,10.1194,10.0535,10.0535,157400.0
2008-10-01 12:55:00,13.72,13.8,13.69,13.79,169400.0,10.0535,10.1121,10.0315,10.1048,169400.0
2008-10-01 13:00:00,13.79,13.79,13.74,13.76,79800.0,10.1048,10.1048,10.0681,10.0828,79800.0
2008-10-01 13:05:00,13.75,13.76,13.72,13.74,67400.0,10.0754,10.0828,10.0535,10.0681,67400.0
2008-10-01 13:10:00,13.74,13.75,13.7,13.71,88400.0,10.0681,10.0754,10.0388,10.0461,88400.0
2008-10-01 13:15:00,13.71,13.73,13.68,13.69,79600.0,10.0461,10.0608,10.0241,10.0315,79600.0
2008-10-01 13:20:00,13.68,13.68,13.65,13.67,57200.0,10.0241,10.0241,10.0022,10.0168,57200.0
2008-10-01 13:25:00,13.67,13.69,13.66,13.68,57000.0,10.0168,10.0315,10.0095,10.0241,57000.0
2008-10-01 13:30:00,13.68,13.69,13.65,13.66,87400.0,10.0241,10.0315,10.0022,10.0095,87400.0
2008-10-01 13:35:00,13.66,13.68,13.66,13.68,48000.0,10.0095,10.0241,10.0095,10.0241,48000.0
2008-10-01 13:40:00,13.68,13.81,13.65,13.73,335800.0,10.0241,10.1194,10.0022,10.0608,335800.0
2008-10-01 13:45:00,13.73,13.81,13.7,13.73,200600.0,10.0608,10.1194,10.0388,10.0608,200600.0
2008-10-01 13:50:00,13.72,13.77,13.71,13.74,103200.0,10.0535,10.0901,10.0461,10.0681,103200.0
2008-10-01 13:55:00,13.74,13.76,13.71,13.75,82800.0,10.0681,10.0828,10.0461,10.0754,82800.0
2008-10-01 14:00:00,13.75,13.78,13.72,13.72,229800.0,10.0754,10.0974,10.0535,10.0535,229800.0
2008-10-01 14:05:00,13.72,13.77,13.72,13.77,342400.0,10.0535,10.0901,10.0535,10.0901,342400.0
2008-10-01 14:10:00,13.77,13.77,13.75,13.76,154800.0,10.0901,10.0901,10.0754,10.0828,154800.0
2008-10-01 14:15:00,13.76,13.8,13.75,13.8,346600.0,10.0828,10.1121,10.0754,10.1121,346600.0
2008-10-01 14:20:00,13.8,13.9,13.8,13.9,281000.0,10.1121,10.1854,10.1121,10.1854,281000.0
2008-10-01 14:25:00,13.9,13.9,13.86,13.9,166800.0,10.1854,10.1854,10.156,10.1854,166800.0
2008-10-01 14:30:00,13.9,13.94,13.87,13.87,275200.0,10.1854,10.2147,10.1634,10.1634,275200.0
2008-10-01 14:35:00,13.87,13.88,13.83,13.85,155000.0,10.1634,10.1707,10.1341,10.1487,155000.0
2008-10-01 14:40:00,13.85,13.86,13.81,13.82,186600.0,10.1487,10.156,10.1194,10.1267,186600.0
2008-10-01 14:45:00,13.83,13.84,13.81,13.84,319200.0,10.1341,10.1414,10.1194,10.1414,319200.0
2008-10-01 14:50:00,13.84,13.88,13.84,13.85,185800.0,10.1414,10.1707,10.1414,10.1487,185800.0
2008-10-01 14:55:00,13.85,13.87,13.83,13.84,248800.0,10.1487,10.1634,10.1341,10.1414,248800.0
2008-10-01 15:00:00,13.84,13.84,13.82,13.82,231800.0,10.1414,10.1414,10.1267,10.1267,231800.0
2008-10-01 15:05:00,13.82,13.84,13.82,13.83,211800.0,10.1267,10.1414,10.1267,10.1341,211800.0
2008-10-01 15:10:00,13.84,13.86,13.81,13.82,269400.0,10.1414,10.156,10.1194,10.1267,269400.0
2008-10-01 15:15:00,13.82,13.83,13.77,13.81,121200.0,10.1267,10.1341,10.0901,10.1194,121200.0
2008-10-01 15:20:00,13.81,13.84,13.81,13.83,223400.0,10.1194,10.1414,10.1194,10.1341,223400.0
2008-10-01 15:25:00,13.82,13.83,13.81,13.81,238000.0,10.1267,10.1341,10.1194,10.1194,238000.0
2008-10-01 15:30:00,13.82,13.86,13.82,13.85,231800.0,10.1267,10.156,10.1267,10.1487,231800.0
2008-10-01 15:35:00,13.85,13.85,13.78,13.78,227200.0,10.1487,10.1487,10.0974,10.0974,227200.0
2008-10-01 15:40:00,13.78,13.78,13.74,13.74,495600.0,10.0974,10.0974,10.0681,10.0681,495600.0
2008-10-01 15:45:00,13.74,13.79,13.72,13.76,457200.0,10.0681,10.1048,10.0535,10.0828,457200.0
2008-10-01 15:50:00,13.76,13.77,13.74,13.75,368800.0,10.0828,10.0901,10.0681,10.0754,368800.0
2008-10-01 15:55:00,13.75,13.83,13.74,13.78,541400.0,10.0754,10.1341,10.0681,10.0974,541400.0
2008-10-02 09:30:00,13.65,13.85,13.65,13.84,148000.0,10.0022,10.1487,10.0022,10.1414,148000.0
2008-10-02 09:35:00,13.84,13.84,13.71,13.71,146000.0,10.1414,10.1414,10.0461,10.0461,146000.0
2008-10-02 09:40:00,13.72,13.87,13.71,13.82,86000.0,10.0535,10.1634,10.0461,10.1267,86000.0
2008-10-02 09:45:00,13.82,13.87,13.8,13.82,133000.0,10.1267,10.1634,10.1121,10.1267,133000.0
2008-10-02 09:50:00,13.82,13.85,13.77,13.81,136800.0,10.1267,10.1487,10.0901,10.1194,136800.0
2008-10-02 09:55:00,13.81,13.81,13.74,13.76,118800.0,10.1194,10.1194,10.0681,10.0828,118800.0
2008-10-02 10:00:00,13.75,13.79,13.73,13.78,104200.0,10.0754,10.1048,10.0608,10.0974,104200.0
2008-10-02 10:05:00,13.78,13.82,13.78,13.81,95200.0,10.0974,10.1267,10.0974,10.1194,95200.0
2008-10-02 10:10:00,13.81,13.88,13.81,13.86,101200.0,10.1194,10.1707,10.1194,10.156,101200.0
2008-10-02 10:15:00,13.86,13.86,13.81,13.81,84400.0,10.156,10.156,10.1194,10.1194,84400.0
2008-10-02 10:20:00,13.82,13.83,13.76,13.78,180200.0,10.1267,10.1341,10.0828,10.0974,180200.0
2008-10-02 10:25:00,13.78,13.79,13.76,13.77,100800.0,10.0974,10.1048,10.0828,10.0901,100800.0
2008-10-02 10:30:00,13.77,13.81,13.76,13.8,55000.0,10.0901,10.1194,10.0828,10.1121,55000.0
2008-10-02 10:35:00,13.81,13.83,13.8,13.81,71400.0,10.1194,10.1341,10.1121,10.1194,71400.0
2008-10-02 10:40:00,13.81,13.81,13.8,13.81,70200.0,10.1194,10.1194,10.1121,10.1194,70200.0
2008-10-02 10:45:00,13.81,13.81,13.78,13.79,165200.0,10.1194,10.1194,10.0974,10.1048,165200.0
2008-10-02 10:50:00,13.79,13.83,13.79,13.81,88400.0,10.1048,10.1341,10.1048,10.1194,88400.0
2008-10-02 10:55:00,13.81,13.85,13.81,13.85,78000.0,10.1194,10.1487,10.1194,10.1487,78000.0
2008-10-02 11:00:00,13.85,13.86,13.81,13.83,92800.0,10.1487,10.156,10.1194,10.1341,92800.0
2008-10-02 11:05:00,13.83,13.83,13.75,13.77,180800.0,10.1341,10.1341,10.0754,10.0901,180800.0
2008-10-02 11:10:00,13.78,13.81,13.77,13.8,183600.0,10.0974,10.1194,10.0901,10.1121,183600.0
2008-10-02 11:15:00,13.79,13.8,13.74,13.8,113400.0,10.1048,10.1121,10.0681,10.1121,113400.0
2008-10-02 11:20:00,13.79,13.86,13.79,13.82,126400.0,10.1048,10.156,10.1048,10.1267,126400.0
2008-10-02 11:25:00,13.83,13.83,13.79,13.8,134800.0,10.1341,10.1341,10.1048,10.1121,134800.0
2008-10-02 11:30:00,13.8,13.8,13.78,13.8,87200.0,10.1121,10.1121,10.0974,10.1121,87200.0
2008-10-02 11:35:00,13.79,13.81,13.78,13.79,77200.0,10.1048,10.1194,10.0974,10.1048,77200.0
2008-10-02 11:40:00,13.8,13.82,13.78,13.8,54000.0,10.1121,10.1267,10.0974,10.1121,54000.0
2008-10-02 11:45:00,13.8,13.81,13.79,13.79,50400.0,10.1121,10.1194,10.1048,10.1048,50400.0
2008-10-02 11:50:00,13.79,13.81,13.79,13.79,40000.0,10.1048,10.1194,10.1048,10.1048,40000.0
2008-10-02 11:55:00,13.79,13.81,13.79,13.8,84600.0,10.1048,10.1194,10.1048,10.1121,84600.0
2008-10-02 12:00:00,13.8,13.83,13.8,13.81,119600.0,10.1121,10.1341,10.1121,10.1194,119600.0
2008-10-02 12:05:00,13.81,13.81,13.8,13.81,46600.0,10.1194,10.1194,10.1121,10.1194,46600.0
2008-10-02 12:10:00,13.81,13.81,13.8,13.81,54600.0,10.1194,10.1194,10.1121,10.1194,54600.0
2008-10-02 12:15:00,13.81,13.83,13.81,13.82,40600.0,10.1194,10.1341,10.1194,10.1267,40600.0
2008-10-02 12:20:00,13.82,13.82,13.81,13.81,35400.0,10.1267,10.1267,10.1194,10.1194,35400.0
2008-10-02 12:25:00,13.81,13.82,13.78,13.79,75000.0,10.1194,10.1267,10.0974,10.1048,75000.0
2008-10-02 12:30:00,13.79,13.8,13.76,13.77,57200.0,10.1048,10.1121,10.0828,10.0901,57200.0
2008-10-02 12:35:00,13.77,13.81,13.77,13.8,93400.0,10.0901,10.1194,10.0901,10.1121,93400.0
2008-10-02 12:40:00,13.81,13.83,13.8,13.81,100600.0,10.1194,10.1341,10.1121,10.1194,100600.0
2008-10-02 12:45:00,13.81,13.83,13.8,13.82,75400.0,10.1194,10.1341,10.1121,10.1267,75400.0
2008-10-02 12:50:00,13.82,13.87,13.82,13.87,134000.0,10.1267,10.1634,10.1267,10.1634,134000.0
2008-10-02 12:55:00,13.86,13.88,13.86,13.87,120000.0,10.156,10.1707,10.156,10.1634,120000.0
2008-10-02 13:00:00,13.88,13.89,13.85,13.89,91400.0,10.1707,10.178,10.1487,10.178,91400.0
2008-10-02 13:05:00,13.89,13.9,13.86,13.89,204200.0,10.178,10.1854,10.156,10.178,204200.0
2008-10-02 13:10:00,13.9,13.93,13.88,13.93,258200.0,10.1854,10.2073,10.1707,10.2073,258200.0
2008-10-02 13:15:00,13.93,13.97,13.92,13.95,201400.0,10.2073,10.2366,10.2,10.222,201400.0
2008-10-02 13:20:00,13.95,13.99,13.94,13.98,215000.0,10.222,10.2513,10.2147,10.244,215000.0
2008-10-02 13:25:00,13.98,14.05,13.98,14.04,412200.0,10.244,10.2953,10.244,10.2879,412200.0
2008-10-02 13:30:00,14.04,14.1,14.04,14.1,287400.0,10.2879,10.3319,10.2879,10.3319,287400.0
2008-10-02 13:35:00,14.09,14.11,14.01,14.01,251200.0,10.3246,10.3392,10.266,10.266,251200.0
2008-10-02 13:40:00,14.01,14.08,13.97,14.08,314800.0,10.266,10.3173,10.2366,10.3173,314800.0
2008-10-02 13:45:00,14.08,14.13,14.06,14.06,299800.0,10.3173,10.3539,10.3026,10.3026,299800.0
2008-10-02 13:50:00,14.06,14.08,13.99,14.0,393400.0,10.3026,10.3173,10.2513,10.2586,393400.0
2008-10-02 13:55:00,14.01,14.02,14.0,14.02,175200.0,10.266,10.2733,10.2586,10.2733,175200.0
2008-10-02 14:00:00,14.02,14.03,14.0,14.0,259200.0,10.2733,10.2806,10.2586,10.2586,259200.0
2008-10-02 14:05:00,14.0,14.01,13.97,14.0,385000.0,10.2586,10.266,10.2366,10.2586,385000.0
2008-10-02 14:10:00,14.0,14.01,13.99,13.99,377200.0,10.2586,10.266,10.2513,10.2513,377200.0
2008-10-02 14:15:00,14.0,14.02,13.99,14.0,175400.0,10.2586,10.2733,10.2513,10.2586,175400.0
2008-10-02 14:20:00,14.0,14.01,14.0,14.01,158600.0,10.2586,10.266,10.2586,10.266,158600.0
2008-10-02 14:25:00,14.01,14.02,14.0,14.01,107800.0,10.266,10.2733,10.2586,10.266,107800.0
2008-10-02 14:30:00,14.01,14.02,14.0,14.0,225000.0,10.266,10.2733,10.2586,10.2586,225000.0
2008-10-02 14:35:00,14.0,14.01,13.91,13.93,427400.0,10.2586,10.266,10.1927,10.2073,427400.0
2008-10-02 14:40:00,13.93,13.97,13.9,13.93,189600.0,10.2073,10.2366,10.1854,10.2073,189600.0
2008-10-02 14:45:00,13.93,13.97,13.93,13.95,205200.0,10.2073,10.2366,10.2073,10.222,205200.0
2008-10-02 14:50:00,13.95,13.96,13.93,13.96,113800.0,10.222,10.2293,10.2073,10.2293,113800.0
2008-10-02 14:55:00,13.96,14.01,13.96,13.99,278600.0,10.2293,10.266,10.2293,10.2513,278600.0
2008-10-02 15:00:00,13.99,14.03,13.99,14.03,675800.0,10.2513,10.2806,10.2513,10.2806,675800.0
2008-10-02 15:05:00,14.03,14.06,14.0,14.01,329200.0,10.2806,10.3026,10.2586,10.266,329200.0
2008-10-02 15:10:00,14.01,14.04,14.01,14.03,274800.0,10.266,10.2879,10.266,10.2806,274800.0
2008-10-02 15:15:00,14.03,14.03,13.99,14.0,307200.0,10.2806,10.2806,10.2513,10.2586,307200.0
2008-10-02 15:20:00,14.01,14.03,14.0,14.03,155400.0,10.266,10.2806,10.2586,10.2806,155400.0
2008-10-02 15:25:00,14.03,14.05,14.02,14.05,345600.0,10.2806,10.2953,10.2733,10.2953,345600.0
2008-10-02 15:30:00,14.05,14.09,14.03,14.08,684000.0,10.2953,10.3246,10.2806,10.3173,684000.0
2008-10-02 15:35:00,14.08,14.1,14.01,14.02,565600.0,10.3173,10.3319,10.266,10.2733,565600.0
2008-10-02 15:40:00,14.02,14.03,13.97,13.97,844600.0,10.2733,10.2806,10.2366,10.2366,844600.0
2008-10-02 15:45:00,13.97,14.01,13.97,13.97,885400.0,10.2366,10.266,10.2366,10.2366,885400.0
2008-10-02 15:50:00,13.97,13.99,13.94,13.97,791000.0,10.2366,10.2513,10.2147,10.2366,791000.0
2008-10-02 15:55:00,13.97,13.99,13.9,13.9,996600.0,10.2366,10.2513,10.1854,10.1854,996600.0
2008-10-03 09:30:00,13.99,14.06,13.9,14.02,260000.0,10.2513,10.3026,10.1854,10.2733,260000.0
2008-10-03 09:35:00,14.02,14.05,13.83,13.94,267000.0,10.2733,10.2953,10.1341,10.2147,267000.0
2008-10-03 09:40:00,13.94,14.06,13.93,13.97,223400.0,10.2147,10.3026,10.2073,10.2366,223400.0
2008-10-03 09:45:00,13.98,13.98,13.87,13.92,248400.0,10.244,10.244,10.1634,10.2,248400.0
2008-10-03 09:50:00,13.92,13.99,13.92,13.95,281200.0,10.2,10.2513,10.2,10.222,281200.0
2008-10-03 09:55:00,13.95,14.0,13.95,13.97,227200.0,10.222,10.2586,10.222,10.2366,227200.0
2008-10-03 10:00:00,13.97,14.0,13.95,13.96,219000.0,10.2366,10.2586,10.222,10.2293,219000.0
2008-10-03 10:05:00,13.96,13.98,13.95,13.97,191200.0,10.2293,10.244,10.222,10.2366,191200.0
2008-10-03 10:10:00,13.97,14.04,13.97,14.04,260000.0,10.2366,10.2879,10.2366,10.2879,260000.0
2008-10-03 10:15:00,14.04,14.07,13.96,13.99,218000.0,10.2879,10.3099,10.2293,10.2513,218000.0
2008-10-03 10:20:00,13.98,14.05,13.97,13.99,313600.0,10.244,10.2953,10.2366,10.2513,313600.0
2008-10-03 10:25:00,13.99,14.06,13.99,14.06,189400.0,10.2513,10.3026,10.2513,10.3026,189400.0
2008-10-03 10:30:00,14.06,14.09,14.06,14.09,264400.0,10.3026,10.3246,10.3026,10.3246,264400.0
2008-10-03 10:35:00,14.08,14.09,14.03,14.03,136000.0,10.3173,10.3246,10.2806,10.2806,136000.0
2008-10-03 10:40:00,14.03,14.07,14.03,14.05,128000.0,10.2806,10.3099,10.2806,10.2953,128000.0
2008-10-03 10:45:00,14.05,14.06,14.02,14.02,146600.0,10.2953,10.3026,10.2733,10.2733,146600.0
2008-10-03 10:50:00,14.02,14.08,14.01,14.06,293400.0,10.2733,10.3173,10.266,10.3026,293400.0
2008-10-03 10:55:00,14.06,14.06,14.03,14.03,121800.0,10.3026,10.3026,10.2806,10.2806,121800.0
2008-10-03 11:00:00,14.04,14.09,14.01,14.01,200800.0,10.2879,10.3246,10.266,10.266,200800.0
2008-10-03 11:05:00,14.01,14.04,14.01,14.02,247200.0,10.266,10.2879,10.266,10.2733,247200.0
2008-10-03 11:10:00,14.02,14.04,13.96,13.96,166800.0,10.2733,10.2879,10.2293,10.2293,166800.0
2008-10-03 11:15:00,13.96,13.99,13.95,13.98,192000.0,10.2293,10.2513,10.222,10.244,192000.0
2008-10-03 11:20:00,13.99,14.0,13.98,14.0,163400.0,10.2513,10.2586,10.244,10.2586,163400.0
2008-10-03 11:25:00,13.99,14.0,13.97,13.98,259000.0,10.2513,10.2586,10.2366,10.244,259000.0
2008-10-03 11:30:00,13.99,14.01,13.97,14.0,274400.0,10.2513,10.266,10.2366,10.2586,274400.0
2008-10-03 11:35:00,13.99,14.01,13.99,13.99,343600.0,10.2513,10.266,10.2513,10.2513,343600.0
2008-10-03 11:40:00,13.99,13.99,13.99,13.99,59200.0,10.2513,10.2513,10.2513,10.2513,59200.0
2008-10-03 11:45:00,13.99,13.99,13.94,13.96,122000.0,10.2513,10.2513,10.2147,10.2293,122000.0
2008-10-03 11:50:00,13.96,13.96,13.94,13.95,135800.0,10.2293,10.2293,10.2147,10.222,135800.0
2008-10-03 11:55:00,13.96,13.99,13.96,13.99,93400.0,10.2293,10.2513,10.2293,10.2513,93400.0
2008-10-03 12:00:00,13.99,13.99,13.99,13.99,82200.0,10.2513,10.2513,10.2513,10.2513,82200.0
2008-10-03 12:05:00,13.99,13.99,13.97,13.97,149600.0,10.2513,10.2513,10.2366,10.2366,149600.0
2008-10-03 12:10:00,13.97,13.97,13.95,13.95,130800.0,10.2366,10.2366,10.222,10.222,130800.0
2008-10-03 12:15:00,13.95,13.99,13.95,13.97,134000.0,10.222,10.2513,10.222,10.2366,134000.0
2008-10-03 12:20:00,13.97,13.98,13.85,13.86,335200.0,10.2366,10.244,10.1487,10.156,335200.0
2008-10-03 12:25:00,13.86,13.9,13.86,13.9,155600.0,10.156,10.1854,10.156,10.1854,155600.0
2008-10-03 12:30:00,13.9,13.92,13.9,13.92,93600.0,10.1854,10.2,10.1854,10.2,93600.0
2008-10-03 12:35:00,13.92,13.99,13.92,13.99,143000.0,10.2,10.2513,10.2,10.2513,143000.0
2008-10-03 12:40:00,13.99,13.99,13.95,13.96,202000.0,10.2513,10.2513,10.222,10.2293,202000.0
2008-10-03 12:45:00,13.96,13.96,13.92,13.94,167600.0,10.2293,10.2293,10.2,10.2147,167600.0
2008-10-03 12:50:00,13.94,13.96,13.9,13.93,356200.0,10.2147,10.2293,10.1854,10.2073,356200.0
2008-10-03 12:55:00,13.93,13.97,13.9,13.96,274800.0,10.2073,10.2366,10.1854,10.2293,274800.0
2008-10-03 13:00:00,13.96,13.97,13.94,13.97,97400.0,10.2293,10.2366,10.2147,10.2366,97400.0
2008-10-03 13:05:00,13.97,14.04,13.97,14.01,313800.0,10.2366,10.2879,10.2366,10.266,313800.0
2008-10-03 13:10:00,14.02,14.02,13.94,14.0,165400.0,10.2733,10.2733,10.2147,10.2586,165400.0
2008-10-03 13:15:00,14.0,14.01,13.96,13.99,103600.0,10.2586,10.266,10.2293,10.2513,103600.0
2008-10-03 13:20:00,13.99,14.02,13.93,13.96,331400.0,10.2513,10.2733,10.2073,10.2293,331400.0
2008-10-03 13:25:00,13.96,13.99,13.87,13.96,213400.0,10.2293,10.2513,10.1634,10.2293,213400.0
2008-10-03 13:30:00,13.96,13.98,13.9,13.94,265800.0,10.2293,10.244,10.1854,10.2147,265800.0
2008-10-03 13:35:00,13.94,13.96,13.87,13.88,408800.0,10.2147,10.2293,10.1634,10.1707,408800.0
2008-10-03 13:40:00,13.88,13.9,13.79,13.8,181400.0,10.1707,10.1854,10.1048,10.1121,181400.0
2008-10-03 13:45:00,13.8,13.88,13.78,13.88,195800.0,10.1121,10.1707,10.0974,10.1707,195800.0
2008-10-03 13:50:00,13.88,13.9,13.81,13.83,365800.0,10.1707,10.1854,10.1194,10.1341,365800.0
2008-10-03 13:55:00,13.82,13.88,13.81,13.86,132800.0,10.1267,10.1707,10.1194,10.156,132800.0
2008-10-03 14:00:00,13.87,13.87,13.78,13.79,196800.0,10.1634,10.1634,10.0974,10.1048,196800.0
2008-10-03 14:05:00,13.79,13.85,13.78,13.83,125600.0,10.1048,10.1487,10.0974,10.1341,125600.0
2008-10-03 14:10:00,13.83,13.89,13.81,13.84,123800.0,10.1341,10.178,10.1194,10.1414,123800.0
2008-10-03 14:15:00,13.83,13.84,13.8,13.81,93600.0,10.1341,10.1414,10.1121,10.1194,93600.0
2008-10-03 14:20:00,13.81,13.81,13.75,13.77,153200.0,10.1194,10.1194,10.0754,10.0901,153200.0
2008-10-03 14:25:00,13.78,13.78,13.69,13.72,217400.0,10.0974,10.0974,10.0315,10.0535,217400.0
2008-10-03 14:30:00,13.72,13.76,13.65,13.69,235200.0,10.0535,10.0828,10.0022,10.0315,235200.0
2008-10-03 14:35:00,13.69,13.77,13.68,13.74,175000.0,10.0315,10.0901,10.0241,10.0681,175000.0
2008-10-03 14:40:00,13.74,13.78,13.7,13.72,127800.0,10.0681,10.0974,10.0388,10.0535,127800.0
2008-10-03 14:45:00,13.72,13.72,13.62,13.64,353400.0,10.0535,10.0535,9.9802,9.9948,353400.0
2008-10-03 14:50:00,13.64,13.77,13.63,13.77,188600.0,9.9948,10.0901,9.9875,10.0901,188600.0
2008-10-03 14:55:00,13.77,13.77,13.69,13.75,131400.0,10.0901,10.0901,10.0315,10.0754,131400.0
2008-10-03 15:00:00,13.74,13.81,13.72,13.74,187800.0,10.0681,10.1194,10.0535,10.0681,187800.0
2008-10-03 15:05:00,13.74,13.74,13.69,13.71,292400.0,10.0681,10.0681,10.0315,10.0461,292400.0
2008-10-03 15:10:00,13.7,13.71,13.65,13.69,199600.0,10.0388,10.0461,10.0022,10.0315,199600.0
2008-10-03 15:15:00,13.69,13.74,13.68,13.69,165000.0,10.0315,10.0681,10.0241,10.0315,165000.0
2008-10-03 15:20:00,13.69,13.69,13.64,13.65,220800.0,10.0315,10.0315,9.9948,10.0022,220800.0
2008-10-03 15:25:00,13.65,13.67,13.63,13.65,241600.0,10.0022,10.0168,9.9875,10.0022,241600.0
2008-10-03 15:30:00,13.65,13.68,13.65,13.65,296200.0,10.0022,10.0241,10.0022,10.0022,296200.0
2008-10-03 15:35:00,13.65,13.66,13.61,13.63,185200.0,10.0022,10.0095,9.9729,9.9875,185200.0
2008-10-03 15:40:00,13.63,13.65,13.56,13.59,337800.0,9.9875,10.0022,9.9362,9.9582,337800.0
2008-10-03 15:45:00,13.58,13.6,13.56,13.58,257000.0,9.9509,9.9655,9.9362,9.9509,257000.0
2008-10-03 15:50:00,13.58,13.63,13.56,13.63,397400.0,9.9509,9.9875,9.9362,9.9875,397400.0
2008-10-03 15:55:00,13.63,13.65,13.59,13.61,371200.0,9.9875,10.0022,9.9582,9.9729,371200.0
2008-10-06 09:30:00,13.4,13.75,13.35,13.61,471800.0,9.819,10.0754,9.7823,9.9729,471800.0
2008-10-06 09:35:00,13.63,13.66,13.52,13.57,127800.0,9.9875,10.0095,9.9069,9.9435,127800.0
2008-10-06 09:40:00,13.58,13.72,13.56,13.63,133400.0,9.9509,10.0535,9.9362,9.9875,133400.0
2008-10-06 09:45:00,13.63,13.81,13.58,13.71,272200.0,9.9875,10.1194,9.9509,10.0461,272200.0
2008-10-06 09:50:00,13.71,13.73,13.65,13.65,181200.0,10.0461,10.0608,10.0022,10.0022,181200.0
2008-10-06 09:55:00,13.65,13.66,13.54,13.6,166800.0,10.0022,10.0095,9.9216,9.9655,166800.0
2008-10-06 10:00:00,13.6,13.63,13.45,13.45,181800.0,9.9655,9.9875,9.8556,9.8556,181800.0
2008-10-06 10:05:00,13.46,13.51,13.42,13.46,449400.0,9.8629,9.8996,9.8336,9.8629,449400.0
2008-10-06 10:10:00,13.47,13.5,13.42,13.44,214800.0,9.8703,9.8923,9.8336,9.8483,214800.0
2008-10-06 10:15:00,13.44,13.5,13.4,13.43,208000.0,9.8483,9.8923,9.819,9.841,208000.0
2008-10-06 10:20:00,13.43,13.47,13.4,13.45,434000.0,9.841,9.8703,9.819,9.8556,434000.0
2008-10-06 10:25:00,13.44,13.45,13.38,13.4,251000.0,9.8483,9.8556,9.8043,9.819,251000.0
2008-10-06 10:30:00,13.4,13.41,13.35,13.38,171200.0,9.819,9.8263,9.7823,9.8043,171200.0
2008-10-06 10:35:00,13.38,13.38,13.34,13.34,262400.0,9.8043,9.8043,9.775,9.775,262400.0
2008-10-06 10:40:00,13.34,13.4,13.3,13.36,462000.0,9.775,9.819,9.7457,9.7897,462000.0
2008-10-06 10:45:00,13.36,13.44,13.35,13.4,377400.0,9.7897,9.8483,9.7823,9.819,377400.0
2008-10-06 10:50:00,13.4,13.41,13.33,13.4,246800.0,9.819,9.8263,9.7677,9.819,246800.0
2008-10-06 10:55:00,13.4,13.49,13.37,13.49,249400.0,9.819,9.8849,9.797,9.8849,249400.0
2008-10-06 11:00:00,13.47,13.49,13.4,13.43,276800.0,9.8703,9.8849,9.819,9.841,276800.0
2008-10-06 11:05:00,13.43,13.44,13.4,13.44,414000.0,9.841,9.8483,9.819,9.8483,414000.0
2008-10-06 11:10:00,13.43,13.49,13.35,13.36,326400.0,9.841,9.8849,9.7823,9.7897,326400.0
2008-10-06 11:15:00,13.37,13.4,13.31,13.39,206800.0,9.797,9.819,9.753,9.8116,206800.0
2008-10-06 11:20:00,13.38,13.4,13.3,13.35,186000.0,9.8043,9.819,9.7457,9.7823,186000.0
2008-10-06 11:25:00,13.35,13.36,13.29,13.31,218400.0,9.7823,9.7897,9.7384,9.753,218400.0
2008-10-06 11:30:00,13.31,13.33,13.25,13.33,263200.0,9.753,9.7677,9.7091,9.7677,263200.0
2008-10-06 11:35:00,13.32,13.34,13.27,13.33,205600.0,9.7604,9.775,9.7237,9.7677,205600.0
2008-10-06 11:40:00,13.33,13.33,13.27,13.3,84600.0,9.7677,9.7677,9.7237,9.7457,84600.0
2008-10-06 11:45:00,13.31,13.34,13.25,13.26,151400.0,9.753,9.775,9.7091,9.7164,151400.0
2008-10-06 11:50:00,13.25,13.27,13.25,13.26,101000.0,9.7091,9.7237,9.7091,9.7164,101000.0
2008-10-06 11:55:00,13.26,13.33,13.26,13.3,103600.0,9.7164,9.7677,9.7164,9.7457,103600.0
2008-10-06 12:00:00,13.3,13.32,13.26,13.26,110000.0,9.7457,9.7604,9.7164,9.7164,110000.0
2008-10-06 12:05:00,13.26,13.3,13.25,13.26,131200.0,9.7164,9.7457,9.7091,9.7164,131200.0
2008-10-06 12:10:00,13.26,13.27,13.25,13.26,158000.0,9.7164,9.7237,9.7091,9.7164,158000.0
2008-10-06 12:15:00,13.27,13.28,13.22,13.26,245000.0,9.7237,9.731,9.6871,9.7164,245000.0
2008-10-06 12:20:00,13.26,13.26,13.19,13.24,137600.0,9.7164,9.7164,9.6651,9.7017,137600.0
2008-10-06 12:25:00,13.24,13.24,13.2,13.21,117200.0,9.7017,9.7017,9.6724,9.6798,117200.0
2008-10-06 12:30:00,13.21,13.24,13.18,13.18,101800.0,9.6798,9.7017,9.6578,9.6578,101800.0
2008-10-06 12:35:00,13.18,13.2,13.13,13.13,96400.0,9.6578,9.6724,9.6211,9.6211,96400.0
2008-10-06 12:40:00,13.13,13.17,13.11,13.16,83600.0,9.6211,9.6504,9.6065,9.6431,83600.0
2008-10-06 12:45:00,13.16,13.18,13.11,13.18,121000.0,9.6431,9.6578,9.6065,9.6578,121000.0
2008-10-06 12:50:00,13.18,13.23,13.15,13.22,141000.0,9.6578,9.6944,9.6358,9.6871,141000.0
2008-10-06 12:55:00,13.22,13.22,13.19,13.21,137000.0,9.6871,9.6871,9.6651,9.6798,137000.0
2008-10-06 13:00:00,13.2,13.25,13.19,13.25,315200.0,9.6724,9.7091,9.6651,9.7091,315200.0
2008-10-06 13:05:00,13.25,13.31,13.22,13.24,204800.0,9.7091,9.753,9.6871,9.7017,204800.0
2008-10-06 13:10:00,13.24,13.26,13.21,13.24,108000.0,9.7017,9.7164,9.6798,9.7017,108000.0
2008-10-06 13:15:00,13.24,13.31,13.22,13.28,141000.0,9.7017,9.753,9.6871,9.731,141000.0
2008-10-06 13:20:00,13.28,13.35,13.28,13.34,135600.0,9.731,9.7823,9.731,9.775,135600.0
2008-10-06 13:25:00,13.34,13.35,13.28,13.3,108800.0,9.775,9.7823,9.731,9.7457,108800.0
2008-10-06 13:30:00,13.3,13.3,13.24,13.26,145600.0,9.7457,9.7457,9.7017,9.7164,145600.0
2008-10-06 13:35:00,13.26,13.27,13.2,13.2,206000.0,9.7164,9.7237,9.6724,9.6724,206000.0
2008-10-06 13:40:00,13.2,13.25,13.2,13.24,234600.0,9.6724,9.7091,9.6724,9.7017,234600.0
2008-10-06 13:45:00,13.24,13.24,13.19,13.21,150800.0,9.7017,9.7017,9.6651,9.6798,150800.0
2008-10-06 13:50:00,13.21,13.26,13.17,13.24,189000.0,9.6798,9.7164,9.6504,9.7017,189000.0
2008-10-06 13:55:00,13.24,13.29,13.24,13.24,82400.0,9.7017,9.7384,9.7017,9.7017,82400.0
2008-10-06 14:00:00,13.24,13.24,13.17,13.17,113800.0,9.7017,9.7017,9.6504,9.6504,113800.0
2008-10-06 14:05:00,13.18,13.25,13.15,13.16,141600.0,9.6578,9.7091,9.6358,9.6431,141600.0
2008-10-06 14:10:00,13.16,13.24,13.14,13.15,225200.0,9.6431,9.7017,9.6285,9.6358,225200.0
2008-10-06 14:15:00,13.15,13.18,13.07,13.07,245800.0,9.6358,9.6578,9.5772,9.5772,245800.0
2008-10-06 14:20:00,13.07,13.08,13.0,13.0,355200.0,9.5772,9.5845,9.5259,9.5259,355200.0
2008-10-06 14:25:00,13.01,13.03,12.95,12.99,372800.0,9.5332,9.5479,9.4892,9.5185,372800.0
2008-10-06 14:30:00,12.99,13.03,12.93,13.02,259800.0,9.5185,9.5479,9.4746,9.5405,259800.0
2008-10-06 14:35:00,12.99,13.08,12.99,13.05,287600.0,9.5185,9.5845,9.5185,9.5625,287600.0
2008-10-06 14:40:00,13.05,13.05,12.93,12.94,219800.0,9.5625,9.5625,9.4746,9.4819,219800.0
2008-10-06 14:45:00,12.94,12.96,12.88,12.92,304200.0,9.4819,9.4966,9.4379,9.4673,304200.0
2008-10-06 14:50:00,12.92,12.95,12.91,12.93,380600.0,9.4673,9.4892,9.4599,9.4746,380600.0
2008-10-06 14:55:00,12.94,13.02,12.94,12.98,243200.0,9.4819,9.5405,9.4819,9.5112,243200.0
2008-10-06 15:00:00,12.98,13.03,12.91,13.01,317400.0,9.5112,9.5479,9.4599,9.5332,317400.0
2008-10-06 15:05:00,13.01,13.11,12.99,13.08,295200.0,9.5332,9.6065,9.5185,9.5845,295200.0
2008-10-06 15:10:00,13.08,13.16,13.05,13.16,341800.0,9.5845,9.6431,9.5625,9.6431,341800.0
2008-10-06 15:15:00,13.15,13.26,13.11,13.26,523400.0,9.6358,9.7164,9.6065,9.7164,523400.0
2008-10-06 15:20:00,13.26,13.31,13.2,13.2,685000.0,9.7164,9.753,9.6724,9.6724,685000.0
2008-10-06 15:25:00,13.21,13.26,13.18,13.22,663000.0,9.6798,9.7164,9.6578,9.6871,663000.0
2008-10-06 15:30:00,13.21,13.26,13.2,13.26,780400.0,9.6798,9.7164,9.6724,9.7164,780400.0
2008-10-06 15:35:00,13.26,13.28,13.18,13.21,498200.0,9.7164,9.731,9.6578,9.6798,498200.0
2008-10-06 15:40:00,13.21,13.3,13.15,13.3,561200.0,9.6798,9.7457,9.6358,9.7457,561200.0
2008-10-06 15:45:00,13.29,13.31,13.24,13.26,674800.0,9.7384,9.753,9.7017,9.7164,674800.0
2008-10-06 15:50:00,13.26,13.3,13.22,13.27,906600.0,9.7164,9.7457,9.6871,9.7237,906600.0
2008-10-06 15:55:00,13.27,13.29,13.2,13.24,894000.0,9.7237,9.7384,9.6724,9.7017,894000.0
2008-10-07 09:30:00,13.31,13.36,13.1,13.25,347000.0,9.753,9.7897,9.5991,9.7091,347000.0
2008-10-07 09:35:00,13.26,13.34,13.15,13.34,257600.0,9.7164,9.775,9.6358,9.775,257600.0
2008-10-07 09:40:00,13.34,13.47,13.32,13.35,362800.0,9.775,9.8703,9.7604,9.7823,362800.0
2008-10-07 09:45:00,13.34,13.48,13.32,13.47,321000.0,9.775,9.8776,9.7604,9.8703,321000.0
2008-10-07 09:50:00,13.47,13.47,13.29,13.39,295400.0,9.8703,9.8703,9.7384,9.8116,295400.0
2008-10-07 09:55:00,13.38,13.41,13.28,13.33,197400.0,9.8043,9.8263,9.731,9.7677,197400.0
2008-10-07 10:00:00,13.35,13.37,13.14,13.19,385600.0,9.7823,9.797,9.6285,9.6651,385600.0
2008-10-07 10:05:00,13.19,13.22,13.15,13.21,156000.0,9.6651,9.6871,9.6358,9.6798,156000.0
2008-10-07 10:10:00,13.2,13.31,13.19,13.27,210200.0,9.6724,9.753,9.6651,9.7237,210200.0
2008-10-07 10:15:00,13.26,13.33,13.26,13.3,146600.0,9.7164,9.7677,9.7164,9.7457,146600.0
2008-10-07 10:20:00,13.3,13.36,13.25,13.27,149600.0,9.7457,9.7897,9.7091,9.7237,149600.0
2008-10-07 10:25:00,13.27,13.4,13.27,13.31,312800.0,9.7237,9.819,9.7237,9.753,312800.0
2008-10-07 10:30:00,13.3,13.35,13.26,13.33,172600.0,9.7457,9.7823,9.7164,9.7677,172600.0
2008-10-07 10:35:00,13.33,13.34,13.27,13.34,119800.0,9.7677,9.775,9.7237,9.775,119800.0
2008-10-07 10:40:00,13.34,13.36,13.27,13.31,134600.0,9.775,9.7897,9.7237,9.753,134600.0
2008-10-07 10:45:00,13.31,13.35,13.25,13.28,132000.0,9.753,9.7823,9.7091,9.731,132000.0
2008-10-07 10:50:00,13.28,13.32,13.26,13.31,143400.0,9.731,9.7604,9.7164,9.753,143400.0
2008-10-07 10:55:00,13.31,13.32,13.26,13.31,213400.0,9.753,9.7604,9.7164,9.753,213400.0
2008-10-07 11:00:00,13.31,13.34,13.31,13.31,189800.0,9.753,9.775,9.753,9.753,189800.0
2008-10-07 11:05:00,13.31,13.33,13.27,13.31,180600.0,9.753,9.7677,9.7237,9.753,180600.0
2008-10-07 11:10:00,13.31,13.34,13.3,13.34,131400.0,9.753,9.775,9.7457,9.775,131400.0
2008-10-07 11:15:00,13.34,13.36,13.31,13.33,189400.0,9.775,9.7897,9.753,9.7677,189400.0
2008-10-07 11:20:00,13.33,13.33,13.22,13.26,171200.0,9.7677,9.7677,9.6871,9.7164,171200.0
2008-10-07 11:25:00,13.26,13.29,13.24,13.28,100600.0,9.7164,9.7384,9.7017,9.731,100600.0
2008-10-07 11:30:00,13.28,13.32,13.27,13.27,121000.0,9.731,9.7604,9.7237,9.7237,121000.0
2008-10-07 11:35:00,13.27,13.33,13.27,13.31,78000.0,9.7237,9.7677,9.7237,9.753,78000.0
2008-10-07 11:40:00,13.31,13.33,13.27,13.32,81400.0,9.753,9.7677,9.7237,9.7604,81400.0
2008-10-07 11:45:00,13.33,13.37,13.31,13.35,140800.0,9.7677,9.797,9.753,9.7823,140800.0
2008-10-07 11:50:00,13.36,13.38,13.35,13.37,87800.0,9.7897,9.8043,9.7823,9.797,87800.0
2008-10-07 11:55:00,13.37,13.37,13.3,13.33,87600.0,9.797,9.797,9.7457,9.7677,87600.0
2008-10-07 12:00:00,13.33,13.33,13.22,13.26,94200.0,9.7677,9.7677,9.6871,9.7164,94200.0
2008-10-07 12:05:00,13.26,13.27,13.22,13.24,76800.0,9.7164,9.7237,9.6871,9.7017,76800.0
2008-10-07 12:10:00,13.24,13.3,13.24,13.29,62000.0,9.7017,9.7457,9.7017,9.7384,62000.0
2008-10-07 12:15:00,13.3,13.32,13.27,13.28,75800.0,9.7457,9.7604,9.7237,9.731,75800.0
2008-10-07 12:20:00,13.28,13.29,13.22,13.22,80400.0,9.731,9.7384,9.6871,9.6871,80400.0
2008-10-07 12:25:00,13.22,13.22,13.11,13.17,132000.0,9.6871,9.6871,9.6065,9.6504,132000.0
2008-10-07 12:30:00,13.17,13.22,13.17,13.18,83200.0,9.6504,9.6871,9.6504,9.6578,83200.0
2008-10-07 12:35:00,13.18,13.19,13.1,13.13,103400.0,9.6578,9.6651,9.5991,9.6211,103400.0
2008-10-07 12:40:00,13.13,13.14,13.11,13.12,98000.0,9.6211,9.6285,9.6065,9.6138,98000.0
2008-10-07 12:45:00,13.12,13.13,13.05,13.06,129200.0,9.6138,9.6211,9.5625,9.5698,129200.0
2008-10-07 12:50:00,13.06,13.08,13.04,13.08,126000.0,9.5698,9.5845,9.5552,9.5845,126000.0
2008-10-07 12:55:00,13.07,13.09,13.06,13.06,69400.0,9.5772,9.5918,9.5698,9.5698,69400.0
2008-10-07 13:00:00,13.06,13.13,13.06,13.1,73600.0,9.5698,9.6211,9.5698,9.5991,73600.0
2008-10-07 13:05:00,13.1,13.19,13.09,13.18,170400.0,9.5991,9.6651,9.5918,9.6578,170400.0
2008-10-07 13:10:00,13.18,13.22,13.16,13.18,120600.0,9.6578,9.6871,9.6431,9.6578,120600.0
2008-10-07 13:15:00,13.18,13.18,13.1,13.13,133200.0,9.6578,9.6578,9.5991,9.6211,133200.0
2008-10-07 13:20:00,13.13,13.15,13.04,13.08,212000.0,9.6211,9.6358,9.5552,9.5845,212000.0
2008-10-07 13:25:00,13.08,13.09,13.01,13.03,175200.0,9.5845,9.5918,9.5332,9.5479,175200.0
2008-10-07 13:30:00,13.03,13.1,13.01,13.08,335400.0,9.5479,9.5991,9.5332,9.5845,335400.0
2008-10-07 13:35:00,13.08,13.12,13.04,13.09,162200.0,9.5845,9.6138,9.5552,9.5918,162200.0
2008-10-07 13:40:00,13.09,13.11,13.03,13.03,137600.0,9.5918,9.6065,9.5479,9.5479,137600.0
2008-10-07 13:45:00,13.03,13.07,13.0,13.01,203200.0,9.5479,9.5772,9.5259,9.5332,203200.0
2008-10-07 13:50:00,13.01,13.05,12.94,13.01,274400.0,9.5332,9.5625,9.4819,9.5332,274400.0
2008-10-07 13:55:00,13.02,13.02,12.92,12.94,134000.0,9.5405,9.5405,9.4673,9.4819,134000.0
2008-10-07 14:00:00,12.94,12.99,12.92,12.97,148000.0,9.4819,9.5185,9.4673,9.5039,148000.0
2008-10-07 14:05:00,12.97,13.03,12.95,13.03,170800.0,9.5039,9.5479,9.4892,9.5479,170800.0
2008-10-07 14:10:00,13.02,13.04,12.94,13.03,169600.0,9.5405,9.5552,9.4819,9.5479,169600.0
2008-10-07 14:15:00,13.04,13.15,12.96,13.13,327200.0,9.5552,9.6358,9.4966,9.6211,327200.0
2008-10-07 14:20:00,13.13,13.21,13.11,13.16,407800.0,9.6211,9.6798,9.6065,9.6431,407800.0
2008-10-07 14:25:00,13.15,13.2,13.13,13.19,295000.0,9.6358,9.6724,9.6211,9.6651,295000.0
2008-10-07 14:30:00,13.19,13.27,13.17,13.2,318800.0,9.6651,9.7237,9.6504,9.6724,318800.0
2008-10-07 14:35:00,13.2,13.26,13.17,13.23,243600.0,9.6724,9.7164,9.6504,9.6944,243600.0
2008-10-07 14:40:00,13.23,13.27,13.17,13.19,171800.0,9.6944,9.7237,9.6504,9.6651,171800.0
2008-10-07 14:45:00,13.19,13.22,13.15,13.2,171800.0,9.6651,9.6871,9.6358,9.6724,171800.0
2008-10-07 14:50:00,13.2,13.23,13.15,13.17,154800.0,9.6724,9.6944,9.6358,9.6504,154800.0
2008-10-07 14:55:00,13.17,13.17,13.12,13.15,161200.0,9.6504,9.6504,9.6138,9.6358,161200.0
2008-10-07 15:00:00,13.15,13.17,13.1,13.1,203400.0,9.6358,9.6504,9.5991,9.5991,203400.0
2008-10-07 15:05:00,13.1,13.1,13.0,13.03,193400.0,9.5991,9.5991,9.5259,9.5479,193400.0
2008-10-07 15:10:00,13.03,13.07,13.02,13.03,166400.0,9.5479,9.5772,9.5405,9.5479,166400.0
2008-10-07 15:15:00,13.03,13.05,12.93,12.95,229800.0,9.5479,9.5625,9.4746,9.4892,229800.0
2008-10-07 15:20:00,12.96,13.01,12.93,12.93,197200.0,9.4966,9.5332,9.4746,9.4746,197200.0
2008-10-07 15:25:00,12.93,13.03,12.93,13.03,187200.0,9.4746,9.5479,9.4746,9.5479,187200.0
2008-10-07 15:30:00,13.04,13.09,12.99,13.06,166200.0,9.5552,9.5918,9.5185,9.5698,166200.0
2008-10-07 15:35:00,13.05,13.08,12.98,13.0,157000.0,9.5625,9.5845,9.5112,9.5259,157000.0
2008-10-07 15:40:00,12.99,13.02,12.94,12.95,318200.0,9.5185,9.5405,9.4819,9.4892,318200.0
2008-10-07 15:45:00,12.95,12.96,12.88,12.88,309400.0,9.4892,9.4966,9.4379,9.4379,309400.0
2008-10-07 15:50:00,12.88,13.03,12.88,12.97,502000.0,9.4379,9.5479,9.4379,9.5039,502000.0
2008-10-07 15:55:00,12.97,12.97,12.86,12.9,500000.0,9.5039,9.5039,9.4233,9.4526,500000.0
2008-10-08 09:30:00,12.7,13.17,12.69,13.12,383600.0,9.306,9.6504,9.2987,9.6138,383600.0
2008-10-08 09:35:00,13.12,13.24,12.93,13.18,306000.0,9.6138,9.7017,9.4746,9.6578,306000.0
2008-10-08 09:40:00,13.19,13.21,13.08,13.13,384200.0,9.6651,9.6798,9.5845,9.6211,384200.0
2008-10-08 09:45:00,13.13,13.22,13.12,13.22,331000.0,9.6211,9.6871,9.6138,9.6871,331000.0
2008-10-08 09:50:00,13.22,13.38,13.15,13.26,400800.0,9.6871,9.8043,9.6358,9.7164,400800.0
2008-10-08 09:55:00,13.27,13.31,13.17,13.27,335000.0,9.7237,9.753,9.6504,9.7237,335000.0
2008-10-08 10:00:00,13.27,13.45,13.26,13.44,435200.0,9.7237,9.8556,9.7164,9.8483,435200.0
2008-10-08 10:05:00,13.43,13.44,13.21,13.21,482600.0,9.841,9.8483,9.6798,9.6798,482600.0
2008-10-08 10:10:00,13.22,13.31,13.21,13.3,448000.0,9.6871,9.753,9.6798,9.7457,448000.0
2008-10-08 10:15:00,13.3,13.38,13.13,13.13,262400.0,9.7457,9.8043,9.6211,9.6211,262400.0
2008-10-08 10:20:00,13.13,13.15,12.99,13.13,367000.0,9.6211,9.6358,9.5185,9.6211,367000.0
2008-10-08 10:25:00,13.13,13.14,12.91,12.99,244200.0,9.6211,9.6285,9.4599,9.5185,244200.0
2008-10-08 10:30:00,12.99,13.08,12.92,12.92,335800.0,9.5185,9.5845,9.4673,9.4673,335800.0
2008-10-08 10:35:00,12.92,12.99,12.88,12.95,420800.0,9.4673,9.5185,9.4379,9.4892,420800.0
2008-10-08 10:40:00,12.96,12.97,12.78,12.79,296000.0,9.4966,9.5039,9.3647,9.372,296000.0
2008-10-08 10:45:00,12.8,12.86,12.76,12.8,418400.0,9.3793,9.4233,9.35,9.3793,418400.0
2008-10-08 10:50:00,12.8,12.85,12.77,12.78,199200.0,9.3793,9.416,9.3573,9.3647,199200.0
2008-10-08 10:55:00,12.79,12.86,12.77,12.78,291400.0,9.372,9.4233,9.3573,9.3647,291400.0
2008-10-08 11:00:00,12.79,12.82,12.65,12.8,421000.0,9.372,9.394,9.2694,9.3793,421000.0
2008-10-08 11:05:00,12.8,12.83,12.7,12.74,216600.0,9.3793,9.4013,9.306,9.3354,216600.0
2008-10-08 11:10:00,12.74,12.76,12.68,12.72,143000.0,9.3354,9.35,9.2914,9.3207,143000.0
2008-10-08 11:15:00,12.72,12.78,12.71,12.76,225800.0,9.3207,9.3647,9.3134,9.35,225800.0
2008-10-08 11:20:00,12.77,12.8,12.67,12.74,237600.0,9.3573,9.3793,9.2841,9.3354,237600.0
2008-10-08 11:25:00,12.74,12.84,12.74,12.74,182800.0,9.3354,9.4086,9.3354,9.3354,182800.0
2008-10-08 11:30:00,12.75,12.76,12.67,12.76,196200.0,9.3427,9.35,9.2841,9.35,196200.0
2008-10-08 11:35:00,12.76,12.78,12.67,12.75,269800.0,9.35,9.3647,9.2841,9.3427,269800.0
2008-10-08 11:40:00,12.76,12.79,12.64,12.65,174000.0,9.35,9.372,9.2621,9.2694,174000.0
2008-10-08 11:45:00,12.65,12.69,12.63,12.65,221600.0,9.2694,9.2987,9.2548,9.2694,221600.0
2008-10-08 11:50:00,12.65,12.67,12.61,12.65,125200.0,9.2694,9.2841,9.2401,9.2694,125200.0
2008-10-08 11:55:00,12.64,12.72,12.58,12.71,218200.0,9.2621,9.3207,9.2181,9.3134,218200.0
2008-10-08 12:00:00,12.7,12.72,12.64,12.65,191600.0,9.306,9.3207,9.2621,9.2694,191600.0
2008-10-08 12:05:00,12.65,12.65,12.52,12.56,198600.0,9.2694,9.2694,9.1741,9.2035,198600.0
2008-10-08 12:10:00,12.56,12.65,12.52,12.6,151600.0,9.2035,9.2694,9.1741,9.2328,151600.0
2008-10-08 12:15:00,12.6,12.65,12.58,12.61,234200.0,9.2328,9.2694,9.2181,9.2401,234200.0
2008-10-08 12:20:00,12.62,12.63,12.54,12.56,98600.0,9.2474,9.2548,9.1888,9.2035,98600.0
2008-10-08 12:25:00,12.56,12.62,12.53,12.54,138400.0,9.2035,9.2474,9.1815,9.1888,138400.0
2008-10-08 12:30:00,12.54,12.61,12.54,12.59,128600.0,9.1888,9.2401,9.1888,9.2254,128600.0
2008-10-08 12:35:00,12.59,12.63,12.54,12.6,181000.0,9.2254,9.2548,9.1888,9.2328,181000.0
2008-10-08 12:40:00,12.6,12.63,12.56,12.59,199400.0,9.2328,9.2548,9.2035,9.2254,199400.0
2008-10-08 12:45:00,12.59,12.59,12.54,12.56,112800.0,9.2254,9.2254,9.1888,9.2035,112800.0
2008-10-08 12:50:00,12.57,12.61,12.55,12.6,145800.0,9.2108,9.2401,9.1961,9.2328,145800.0
2008-10-08 12:55:00,12.59,12.6,12.54,12.58,113400.0,9.2254,9.2328,9.1888,9.2181,113400.0
2008-10-08 13:00:00,12.58,12.66,12.58,12.65,349000.0,9.2181,9.2767,9.2181,9.2694,349000.0
2008-10-08 13:05:00,12.65,12.71,12.6,12.67,376000.0,9.2694,9.3134,9.2328,9.2841,376000.0
2008-10-08 13:10:00,12.67,12.71,12.63,12.71,153000.0,9.2841,9.3134,9.2548,9.3134,153000.0
2008-10-08 13:15:00,12.71,12.8,12.66,12.8,261400.0,9.3134,9.3793,9.2767,9.3793,261400.0
2008-10-08 13:20:00,12.8,12.83,12.75,12.79,173200.0,9.3793,9.4013,9.3427,9.372,173200.0
2008-10-08 13:25:00,12.78,12.79,12.69,12.7,228800.0,9.3647,9.372,9.2987,9.306,228800.0
2008-10-08 13:30:00,12.7,12.74,12.69,12.71,183800.0,9.306,9.3354,9.2987,9.3134,183800.0
2008-10-08 13:35:00,12.73,12.86,12.72,12.77,230200.0,9.328,9.4233,9.3207,9.3573,230200.0
2008-10-08 13:40:00,12.77,12.83,12.74,12.81,231200.0,9.3573,9.4013,9.3354,9.3866,231200.0
2008-10-08 13:45:00,12.81,12.82,12.72,12.73,152400.0,9.3866,9.394,9.3207,9.328,152400.0
2008-10-08 13:50:00,12.74,12.84,12.72,12.81,99800.0,9.3354,9.4086,9.3207,9.3866,99800.0
2008-10-08 13:55:00,12.82,12.86,12.81,12.83,128400.0,9.394,9.4233,9.3866,9.4013,128400.0
2008-10-08 14:00:00,12.83,12.87,12.77,12.87,162000.0,9.4013,9.4306,9.3573,9.4306,162000.0
2008-10-08 14:05:00,12.87,12.88,12.81,12.88,236800.0,9.4306,9.4379,9.3866,9.4379,236800.0
2008-10-08 14:10:00,12.88,12.88,12.78,12.79,198600.0,9.4379,9.4379,9.3647,9.372,198600.0
2008-10-08 14:15:00,12.79,12.8,12.72,12.76,180200.0,9.372,9.3793,9.3207,9.35,180200.0
2008-10-08 14:20:00,12.76,12.84,12.76,12.76,382200.0,9.35,9.4086,9.35,9.35,382200.0
2008-10-08 14:25:00,12.77,12.77,12.67,12.69,214800.0,9.3573,9.3573,9.2841,9.2987,214800.0
2008-10-08 14:30:00,12.69,12.71,12.63,12.65,329400.0,9.2987,9.3134,9.2548,9.2694,329400.0
2008-10-08 14:35:00,12.65,12.68,12.61,12.64,250200.0,9.2694,9.2914,9.2401,9.2621,250200.0
2008-10-08 14:40:00,12.64,12.67,12.55,12.57,250400.0,9.2621,9.2841,9.1961,9.2108,250400.0
2008-10-08 14:45:00,12.58,12.66,12.58,12.64,175600.0,9.2181,9.2767,9.2181,9.2621,175600.0
2008-10-08 14:50:00,12.63,12.69,12.62,12.69,173000.0,9.2548,9.2987,9.2474,9.2987,173000.0
2008-10-08 14:55:00,12.69,12.72,12.67,12.69,169800.0,9.2987,9.3207,9.2841,9.2987,169800.0
2008-10-08 15:00:00,12.69,12.72,12.63,12.7,244600.0,9.2987,9.3207,9.2548,9.306,244600.0
2008-10-08 15:05:00,12.7,12.74,12.67,12.71,206600.0,9.306,9.3354,9.2841,9.3134,206600.0
2008-10-08 15:10:00,12.71,12.73,12.63,12.63,223200.0,9.3134,9.328,9.2548,9.2548,223200.0
2008-10-08 15:15:00,12.63,12.74,12.63,12.74,210600.0,9.2548,9.3354,9.2548,9.3354,210600.0
2008-10-08 15:20:00,12.74,12.77,12.69,12.76,217400.0,9.3354,9.3573,9.2987,9.35,217400.0
2008-10-08 15:25:00,12.76,12.78,12.7,12.72,328000.0,9.35,9.3647,9.306,9.3207,328000.0
2008-10-08 15:30:00,12.72,12.81,12.72,12.74,330600.0,9.3207,9.3866,9.3207,9.3354,330600.0
2008-10-08 15:35:00,12.74,12.77,12.69,12.7,377800.0,9.3354,9.3573,9.2987,9.306,377800.0
2008-10-08 15:40:00,12.7,12.72,12.63,12.7,508600.0,9.306,9.3207,9.2548,9.306,508600.0
2008-10-08 15:45:00,12.68,12.7,12.5,12.52,491600.0,9.2914,9.306,9.1595,9.1741,491600.0
2008-10-08 15:50:00,12.52,12.59,12.45,12.45,712200.0,9.1741,9.2254,9.1229,9.1229,712200.0
2008-10-08 15:55:00,12.45,12.51,12.44,12.44,768600.0,9.1229,9.1668,9.1155,9.1155,768600.0
2008-10-09 09:30:00,12.5,12.7,12.38,12.42,252200.0,9.1595,9.306,9.0716,9.1009,252200.0
2008-10-09 09:35:00,12.42,12.45,12.38,12.43,167800.0,9.1009,9.1229,9.0716,9.1082,167800.0
2008-10-09 09:40:00,12.44,12.7,12.43,12.61,279200.0,9.1155,9.306,9.1082,9.2401,279200.0
2008-10-09 09:45:00,12.6,12.62,12.49,12.54,212400.0,9.2328,9.2474,9.1522,9.1888,212400.0
2008-10-09 09:50:00,12.53,12.63,12.53,12.59,210000.0,9.1815,9.2548,9.1815,9.2254,210000.0
2008-10-09 09:55:00,12.59,12.61,12.4,12.46,245200.0,9.2254,9.2401,9.0862,9.1302,245200.0
2008-10-09 10:00:00,12.45,12.47,12.37,12.47,408600.0,9.1229,9.1375,9.0642,9.1375,408600.0
2008-10-09 10:05:00,12.47,12.49,12.44,12.47,228800.0,9.1375,9.1522,9.1155,9.1375,228800.0
2008-10-09 10:10:00,12.47,12.51,12.44,12.46,112400.0,9.1375,9.1668,9.1155,9.1302,112400.0
2008-10-09 10:15:00,12.47,12.47,12.43,12.45,112400.0,9.1375,9.1375,9.1082,9.1229,112400.0
2008-10-09 10:20:00,12.45,12.47,12.43,12.44,137600.0,9.1229,9.1375,9.1082,9.1155,137600.0
2008-10-09 10:25:00,12.44,12.45,12.36,12.38,244000.0,9.1155,9.1229,9.0569,9.0716,244000.0
2008-10-09 10:30:00,12.38,12.45,12.38,12.44,98800.0,9.0716,9.1229,9.0716,9.1155,98800.0
2008-10-09 10:35:00,12.44,12.46,12.39,12.39,151400.0,9.1155,9.1302,9.0789,9.0789,151400.0
2008-10-09 10:40:00,12.4,12.43,12.34,12.35,243000.0,9.0862,9.1082,9.0423,9.0496,243000.0
2008-10-09 10:45:00,12.35,12.39,12.34,12.38,129000.0,9.0496,9.0789,9.0423,9.0716,129000.0
2008-10-09 10:50:00,12.38,12.38,12.29,12.31,252400.0,9.0716,9.0716,9.0056,9.0203,252400.0
2008-10-09 10:55:00,12.31,12.37,12.3,12.34,298800.0,9.0203,9.0642,9.0129,9.0423,298800.0
2008-10-09 11:00:00,12.34,12.35,12.3,12.31,177000.0,9.0423,9.0496,9.0129,9.0203,177000.0
2008-10-09 11:05:00,12.31,12.37,12.22,12.33,268800.0,9.0203,9.0642,8.9543,9.0349,268800.0
2008-10-09 11:10:00,12.33,12.36,12.31,12.36,188200.0,9.0349,9.0569,9.0203,9.0569,188200.0
2008-10-09 11:15:00,12.35,12.46,12.34,12.38,264600.0,9.0496,9.1302,9.0423,9.0716,264600.0
2008-10-09 11:20:00,12.39,12.46,12.37,12.38,201600.0,9.0789,9.1302,9.0642,9.0716,201600.0
2008-10-09 11:25:00,12.38,12.45,12.36,12.43,343400.0,9.0716,9.1229,9.0569,9.1082,343400.0
2008-10-09 11:30:00,12.43,12.49,12.38,12.38,211000.0,9.1082,9.1522,9.0716,9.0716,211000.0
2008-10-09 11:35:00,12.38,12.51,12.38,12.48,372600.0,9.0716,9.1668,9.0716,9.1448,372600.0
2008-10-09 11:40:00,12.48,12.58,12.47,12.57,554800.0,9.1448,9.2181,9.1375,9.2108,554800.0
2008-10-09 11:45:00,12.56,12.65,12.56,12.59,360000.0,9.2035,9.2694,9.2035,9.2254,360000.0
2008-10-09 11:50:00,12.59,12.6,12.49,12.49,295000.0,9.2254,9.2328,9.1522,9.1522,295000.0
2008-10-09 11:55:00,12.49,12.51,12.43,12.45,286000.0,9.1522,9.1668,9.1082,9.1229,286000.0
2008-10-09 12:00:00,12.45,12.47,12.43,12.45,146000.0,9.1229,9.1375,9.1082,9.1229,146000.0
2008-10-09 12:05:00,12.44,12.45,12.42,12.42,205400.0,9.1155,9.1229,9.1009,9.1009,205400.0
2008-10-09 12:10:00,12.42,12.46,12.42,12.45,162400.0,9.1009,9.1302,9.1009,9.1229,162400.0
2008-10-09 12:15:00,12.45,12.54,12.45,12.5,208200.0,9.1229,9.1888,9.1229,9.1595,208200.0
2008-10-09 12:20:00,12.5,12.58,12.49,12.58,334200.0,9.1595,9.2181,9.1522,9.2181,334200.0
2008-10-09 12:25:00,12.57,12.58,12.52,12.54,272200.0,9.2108,9.2181,9.1741,9.1888,272200.0
2008-10-09 12:30:00,12.54,12.56,12.51,12.56,371000.0,9.1888,9.2035,9.1668,9.2035,371000.0
2008-10-09 12:35:00,12.56,12.56,12.53,12.55,398800.0,9.2035,9.2035,9.1815,9.1961,398800.0
2008-10-09 12:40:00,12.55,12.55,12.5,12.52,374800.0,9.1961,9.1961,9.1595,9.1741,374800.0
2008-10-09 12:45:00,12.52,12.54,12.51,12.51,307000.0,9.1741,9.1888,9.1668,9.1668,307000.0
2008-10-09 12:50:00,12.51,12.6,12.51,12.57,288000.0,9.1668,9.2328,9.1668,9.2108,288000.0
2008-10-09 12:55:00,12.56,12.58,12.55,12.56,223800.0,9.2035,9.2181,9.1961,9.2035,223800.0
2008-10-09 13:00:00,12.57,12.58,12.52,12.52,261000.0,9.2108,9.2181,9.1741,9.1741,261000.0
2008-10-09 13:05:00,12.52,12.52,12.47,12.47,277800.0,9.1741,9.1741,9.1375,9.1375,277800.0
2008-10-09 13:10:00,12.47,12.58,12.46,12.55,164000.0,9.1375,9.2181,9.1302,9.1961,164000.0
2008-10-09 13:15:00,12.55,12.57,12.54,12.54,149600.0,9.1961,9.2108,9.1888,9.1888,149600.0
2008-10-09 13:20:00,12.54,12.54,12.51,12.51,125200.0,9.1888,9.1888,9.1668,9.1668,125200.0
2008-10-09 13:25:00,12.51,12.61,12.49,12.55,250800.0,9.1668,9.2401,9.1522,9.1961,250800.0
2008-10-09 13:30:00,12.55,12.57,12.53,12.56,240800.0,9.1961,9.2108,9.1815,9.2035,240800.0
2008-10-09 13:35:00,12.56,12.56,12.49,12.51,243400.0,9.2035,9.2035,9.1522,9.1668,243400.0
2008-10-09 13:40:00,12.51,12.51,12.46,12.48,89800.0,9.1668,9.1668,9.1302,9.1448,89800.0
2008-10-09 13:45:00,12.49,12.51,12.45,12.46,129400.0,9.1522,9.1668,9.1229,9.1302,129400.0
2008-10-09 13:50:00,12.47,12.48,12.45,12.46,140600.0,9.1375,9.1448,9.1229,9.1302,140600.0
2008-10-09 13:55:00,12.46,12.56,12.46,12.55,247200.0,9.1302,9.2035,9.1302,9.1961,247200.0
2008-10-09 14:00:00,12.55,12.6,12.55,12.56,219400.0,9.1961,9.2328,9.1961,9.2035,219400.0
2008-10-09 14:05:00,12.56,12.56,12.53,12.56,175000.0,9.2035,9.2035,9.1815,9.2035,175000.0
2008-10-09 14:10:00,12.56,12.56,12.51,12.52,168600.0,9.2035,9.2035,9.1668,9.1741,168600.0
2008-10-09 14:15:00,12.52,12.54,12.47,12.49,180200.0,9.1741,9.1888,9.1375,9.1522,180200.0
2008-10-09 14:20:00,12.49,12.51,12.45,12.51,212800.0,9.1522,9.1668,9.1229,9.1668,212800.0
2008-10-09 14:25:00,12.51,12.51,12.48,12.49,148400.0,9.1668,9.1668,9.1448,9.1522,148400.0
2008-10-09 14:30:00,12.49,12.51,12.47,12.47,132600.0,9.1522,9.1668,9.1375,9.1375,132600.0
2008-10-09 14:35:00,12.47,12.49,12.45,12.46,215600.0,9.1375,9.1522,9.1229,9.1302,215600.0
2008-10-09 14:40:00,12.46,12.49,12.45,12.47,240400.0,9.1302,9.1522,9.1229,9.1375,240400.0
2008-10-09 14:45:00,12.47,12.47,12.42,12.46,203600.0,9.1375,9.1375,9.1009,9.1302,203600.0
2008-10-09 14:50:00,12.46,12.46,12.4,12.4,212400.0,9.1302,9.1302,9.0862,9.0862,212400.0
2008-10-09 14:55:00,12.4,12.46,12.4,12.4,191600.0,9.0862,9.1302,9.0862,9.0862,191600.0
2008-10-09 15:00:00,12.4,12.41,12.32,12.35,316400.0,9.0862,9.0935,9.0276,9.0496,316400.0
2008-10-09 15:05:00,12.35,12.42,12.35,12.4,311400.0,9.0496,9.1009,9.0496,9.0862,311400.0
2008-10-09 15:10:00,12.4,12.4,12.33,12.34,235800.0,9.0862,9.0862,9.0349,9.0423,235800.0
2008-10-09 15:15:00,12.34,12.39,12.31,12.33,421600.0,9.0423,9.0789,9.0203,9.0349,421600.0
2008-10-09 15:20:00,12.32,12.37,12.3,12.35,401200.0,9.0276,9.0642,9.0129,9.0496,401200.0
2008-10-09 15:25:00,12.35,12.37,12.32,12.33,303200.0,9.0496,9.0642,9.0276,9.0349,303200.0
2008-10-09 15:30:00,12.33,12.34,12.28,12.29,566800.0,9.0349,9.0423,8.9983,9.0056,566800.0
2008-10-09 15:35:00,12.29,12.3,12.25,12.25,363400.0,9.0056,9.0129,8.9763,8.9763,363400.0
2008-10-09 15:40:00,12.25,12.26,12.17,12.2,530400.0,8.9763,8.9836,8.9177,8.9397,530400.0
2008-10-09 15:45:00,12.2,12.21,12.02,12.06,635200.0,8.9397,8.947,8.8078,8.8371,635200.0
2008-10-09 15:50:00,12.06,12.18,12.03,12.18,616800.0,8.8371,8.925,8.8151,8.925,616800.0
2008-10-09 15:55:00,12.18,12.29,12.12,12.13,1008000.0,8.925,9.0056,8.881,8.8884,1008000.0
2008-10-10 09:30:00,11.75,11.89,11.34,11.41,426600.0,8.6099,8.7125,8.3095,8.3608,426600.0
2008-10-10 09:35:00,11.36,11.79,11.15,11.79,471600.0,8.3241,8.6392,8.1703,8.6392,471600.0
2008-10-10 09:40:00,11.79,12.58,11.66,12.06,848200.0,8.6392,9.2181,8.544,8.8371,848200.0
2008-10-10 09:45:00,12.06,12.21,11.8,11.97,295400.0,8.8371,8.947,8.6466,8.7711,295400.0
2008-10-10 09:50:00,11.97,12.07,11.85,12.0,269200.0,8.7711,8.8444,8.6832,8.7931,269200.0
2008-10-10 09:55:00,12.0,12.05,11.75,11.93,499000.0,8.7931,8.8298,8.6099,8.7418,499000.0
2008-10-10 10:00:00,11.94,12.03,11.8,11.95,401400.0,8.7491,8.8151,8.6466,8.7565,401400.0
2008-10-10 10:05:00,11.96,12.39,11.9,12.21,577800.0,8.7638,9.0789,8.7198,8.947,577800.0
2008-10-10 10:10:00,12.21,12.32,12.13,12.18,345000.0,8.947,9.0276,8.8884,8.925,345000.0
2008-10-10 10:15:00,12.19,12.21,11.91,11.95,288200.0,8.9323,8.947,8.7272,8.7565,288200.0
2008-10-10 10:20:00,11.95,12.15,11.93,11.97,334600.0,8.7565,8.903,8.7418,8.7711,334600.0
2008-10-10 10:25:00,11.97,11.97,11.81,11.87,308800.0,8.7711,8.7711,8.6539,8.6979,308800.0
2008-10-10 10:30:00,11.87,11.97,11.71,11.74,390800.0,8.6979,8.7711,8.5806,8.6026,390800.0
2008-10-10 10:35:00,11.74,11.9,11.72,11.78,299000.0,8.6026,8.7198,8.5879,8.6319,299000.0
2008-10-10 10:40:00,11.78,11.78,11.59,11.65,465000.0,8.6319,8.6319,8.4927,8.5366,465000.0
2008-10-10 10:45:00,11.65,11.95,11.63,11.93,354400.0,8.5366,8.7565,8.522,8.7418,354400.0
2008-10-10 10:50:00,11.94,11.96,11.83,11.86,318800.0,8.7491,8.7638,8.6685,8.6905,318800.0
2008-10-10 10:55:00,11.85,11.88,11.75,11.85,255000.0,8.6832,8.7052,8.6099,8.6832,255000.0
2008-10-10 11:00:00,11.85,11.88,11.73,11.75,358200.0,8.6832,8.7052,8.5953,8.6099,358200.0
2008-10-10 11:05:00,11.76,11.83,11.68,11.71,165800.0,8.6173,8.6685,8.5586,8.5806,165800.0
2008-10-10 11:10:00,11.71,11.81,11.56,11.8,251200.0,8.5806,8.6539,8.4707,8.6466,251200.0
2008-10-10 11:15:00,11.8,11.8,11.7,11.73,110400.0,8.6466,8.6466,8.5733,8.5953,110400.0
2008-10-10 11:20:00,11.73,11.78,11.72,11.73,100400.0,8.5953,8.6319,8.5879,8.5953,100400.0
2008-10-10 11:25:00,11.73,11.77,11.71,11.76,121400.0,8.5953,8.6246,8.5806,8.6173,121400.0
2008-10-10 11:30:00,11.76,11.8,11.71,11.72,190600.0,8.6173,8.6466,8.5806,8.5879,190600.0
2008-10-10 11:35:00,11.72,11.79,11.69,11.75,192800.0,8.5879,8.6392,8.566,8.6099,192800.0
2008-10-10 11:40:00,11.75,11.79,11.7,11.71,89600.0,8.6099,8.6392,8.5733,8.5806,89600.0
2008-10-10 11:45:00,11.71,11.74,11.69,11.69,132400.0,8.5806,8.6026,8.566,8.566,132400.0
2008-10-10 11:50:00,11.68,11.71,11.62,11.65,216200.0,8.5586,8.5806,8.5147,8.5366,216200.0
2008-10-10 11:55:00,11.66,11.77,11.63,11.74,191800.0,8.544,8.6246,8.522,8.6026,191800.0
2008-10-10 12:00:00,11.74,11.84,11.72,11.81,182600.0,8.6026,8.6759,8.5879,8.6539,182600.0
2008-10-10 12:05:00,11.81,11.83,11.71,11.72,265200.0,8.6539,8.6685,8.5806,8.5879,265200.0
2008-10-10 12:10:00,11.72,11.77,11.69,11.73,165400.0,8.5879,8.6246,8.566,8.5953,165400.0
2008-10-10 12:15:00,11.73,11.74,11.71,11.72,240600.0,8.5953,8.6026,8.5806,8.5879,240600.0
2008-10-10 12:20:00,11.71,11.84,11.71,11.8,256600.0,8.5806,8.6759,8.5806,8.6466,256600.0
2008-10-10 12:25:00,11.8,11.82,11.69,11.71,253600.0,8.6466,8.6612,8.566,8.5806,253600.0
2008-10-10 12:30:00,11.71,12.04,11.68,11.7,691200.0,8.5806,8.8224,8.5586,8.5733,691200.0
2008-10-10 12:35:00,11.71,11.72,11.63,11.69,272000.0,8.5806,8.5879,8.522,8.566,272000.0
2008-10-10 12:40:00,11.69,11.79,11.69,11.74,340000.0,8.566,8.6392,8.566,8.6026,340000.0
2008-10-10 12:45:00,11.74,11.75,11.68,11.7,210600.0,8.6026,8.6099,8.5586,8.5733,210600.0
2008-10-10 12:50:00,11.7,11.72,11.68,11.71,238200.0,8.5733,8.5879,8.5586,8.5806,238200.0
2008-10-10 12:55:00,11.71,11.72,11.68,11.7,261400.0,8.5806,8.5879,8.5586,8.5733,261400.0
2008-10-10 13:00:00,11.7,11.72,11.68,11.71,256200.0,8.5733,8.5879,8.5586,8.5806,256200.0
2008-10-10 13:05:00,11.71,11.74,11.7,11.72,292600.0,8.5806,8.6026,8.5733,8.5879,292600.0
2008-10-10 13:10:00,11.72,11.72,11.64,11.65,280400.0,8.5879,8.5879,8.5293,8.5366,280400.0
2008-10-10 13:15:00,11.65,11.69,11.65,11.69,202200.0,8.5366,8.566,8.5366,8.566,202200.0
2008-10-10 13:20:00,11.69,11.75,11.68,11.71,263600.0,8.566,8.6099,8.5586,8.5806,263600.0
2008-10-10 13:25:00,11.71,11.75,11.71,11.72,184000.0,8.5806,8.6099,8.5806,8.5879,184000.0
2008-10-10 13:30:00,11.73,11.75,11.69,11.7,210400.0,8.5953,8.6099,8.566,8.5733,210400.0
2008-10-10 13:35:00,11.71,11.74,11.65,11.71,357200.0,8.5806,8.6026,8.5366,8.5806,357200.0
2008-10-10 13:40:00,11.71,11.71,11.58,11.61,265400.0,8.5806,8.5806,8.4854,8.5073,265400.0
2008-10-10 13:45:00,11.61,11.62,11.5,11.53,525600.0,8.5073,8.5147,8.4267,8.4487,525600.0
2008-10-10 13:50:00,11.53,11.6,11.5,11.54,374200.0,8.4487,8.5,8.4267,8.456,374200.0
2008-10-10 13:55:00,11.54,11.71,11.53,11.68,571800.0,8.456,8.5806,8.4487,8.5586,571800.0
2008-10-10 14:00:00,11.68,11.75,11.58,11.74,384600.0,8.5586,8.6099,8.4854,8.6026,384600.0
2008-10-10 14:05:00,11.74,11.88,11.72,11.87,479800.0,8.6026,8.7052,8.5879,8.6979,479800.0
2008-10-10 14:10:00,11.87,11.9,11.76,11.83,505800.0,8.6979,8.7198,8.6173,8.6685,505800.0
2008-10-10 14:15:00,11.83,11.9,11.61,11.62,426600.0,8.6685,8.7198,8.5073,8.5147,426600.0
2008-10-10 14:20:00,11.62,11.74,11.59,11.6,231000.0,8.5147,8.6026,8.4927,8.5,231000.0
2008-10-10 14:25:00,11.6,11.66,11.5,11.53,268000.0,8.5,8.544,8.4267,8.4487,268000.0
2008-10-10 14:30:00,11.54,11.63,11.51,11.52,232400.0,8.456,8.522,8.4341,8.4414,232400.0
2008-10-10 14:35:00,11.52,11.59,11.5,11.59,160800.0,8.4414,8.4927,8.4267,8.4927,160800.0
2008-10-10 14:40:00,11.59,11.6,11.52,11.55,171600.0,8.4927,8.5,8.4414,8.4634,171600.0
2008-10-10 14:45:00,11.55,11.68,11.54,11.6,189800.0,8.4634,8.5586,8.456,8.5,189800.0
2008-10-10 14:50:00,11.6,11.63,11.55,11.58,264800.0,8.5,8.522,8.4634,8.4854,264800.0
2008-10-10 14:55:00,11.58,11.63,11.5,11.61,298200.0,8.4854,8.522,8.4267,8.5073,298200.0
2008-10-10 15:00:00,11.61,11.73,11.59,11.62,344800.0,8.5073,8.5953,8.4927,8.5147,344800.0
2008-10-10 15:05:00,11.63,11.76,11.58,11.71,329400.0,8.522,8.6173,8.4854,8.5806,329400.0
2008-10-10 15:10:00,11.71,11.96,11.68,11.83,493400.0,8.5806,8.7638,8.5586,8.6685,493400.0
2008-10-10 15:15:00,11.84,12.09,11.79,12.06,584600.0,8.6759,8.8591,8.6392,8.8371,584600.0
2008-10-10 15:20:00,12.06,12.19,11.94,11.99,603400.0,8.8371,8.9323,8.7491,8.7858,603400.0
2008-10-10 15:25:00,11.99,12.17,11.98,12.13,348600.0,8.7858,8.9177,8.7785,8.8884,348600.0
2008-10-10 15:30:00,12.13,12.31,12.1,12.24,362600.0,8.8884,9.0203,8.8664,8.969,362600.0
2008-10-10 15:35:00,12.24,12.51,12.17,12.3,862800.0,8.969,9.1668,8.9177,9.0129,862800.0
2008-10-10 15:40:00,12.31,12.35,12.04,12.25,639200.0,9.0203,9.0496,8.8224,8.9763,639200.0
2008-10-10 15:45:00,12.25,12.26,12.0,12.13,678200.0,8.9763,8.9836,8.7931,8.8884,678200.0
2008-10-10 15:50:00,12.17,12.2,11.94,11.99,489400.0,8.9177,8.9397,8.7491,8.7858,489400.0
2008-10-10 15:55:00,11.99,12.06,11.87,11.99,617200.0,8.7858,8.8371,8.6979,8.7858,617200.0
2008-10-13 09:30:00,12.26,12.26,11.88,11.98,411800.0,8.9836,8.9836,8.7052,8.7785,411800.0
2008-10-13 09:35:00,11.98,12.13,11.9,12.1,611600.0,8.7785,8.8884,8.7198,8.8664,611600.0
2008-10-13 09:40:00,12.1,12.14,12.0,12.03,418000.0,8.8664,8.8957,8.7931,8.8151,418000.0
2008-10-13 09:45:00,12.04,12.17,12.02,12.17,276600.0,8.8224,8.9177,8.8078,8.9177,276600.0
2008-10-13 09:50:00,12.17,12.19,12.12,12.15,169000.0,8.9177,8.9323,8.881,8.903,169000.0
2008-10-13 09:55:00,12.15,12.23,12.15,12.2,132200.0,8.903,8.9616,8.903,8.9397,132200.0
2008-10-13 10:00:00,12.21,12.24,12.17,12.22,264600.0,8.947,8.969,8.9177,8.9543,264600.0
2008-10-13 10:05:00,12.22,12.24,12.18,12.19,561400.0,8.9543,8.969,8.925,8.9323,561400.0
2008-10-13 10:10:00,12.19,12.2,12.13,12.15,225200.0,8.9323,8.9397,8.8884,8.903,225200.0
2008-10-13 10:15:00,12.15,12.2,12.11,12.11,327600.0,8.903,8.9397,8.8737,8.8737,327600.0
2008-10-13 10:20:00,12.11,12.15,12.09,12.1,156800.0,8.8737,8.903,8.8591,8.8664,156800.0
2008-10-13 10:25:00,12.1,12.24,12.09,12.23,339800.0,8.8664,8.969,8.8591,8.9616,339800.0
2008-10-13 10:30:00,12.24,12.27,12.23,12.26,135400.0,8.969,8.991,8.9616,8.9836,135400.0
2008-10-13 10:35:00,12.25,12.31,12.21,12.31,126200.0,8.9763,9.0203,8.947,9.0203,126200.0
2008-10-13 10:40:00,12.31,12.32,12.25,12.29,130000.0,9.0203,9.0276,8.9763,9.0056,130000.0
2008-10-13 10:45:00,12.29,12.3,12.26,12.29,130400.0,9.0056,9.0129,8.9836,9.0056,130400.0
2008-10-13 10:50:00,12.29,12.29,12.21,12.24,160800.0,9.0056,9.0056,8.947,8.969,160800.0
2008-10-13 10:55:00,12.24,12.28,12.24,12.26,124000.0,8.969,8.9983,8.969,8.9836,124000.0
2008-10-13 11:00:00,12.26,12.27,12.22,12.24,112400.0,8.9836,8.991,8.9543,8.969,112400.0
2008-10-13 11:05:00,12.24,12.27,12.22,12.24,117200.0,8.969,8.991,8.9543,8.969,117200.0
2008-10-13 11:10:00,12.25,12.26,12.19,12.2,102000.0,8.9763,8.9836,8.9323,8.9397,102000.0
2008-10-13 11:15:00,12.2,12.2,12.15,12.15,101000.0,8.9397,8.9397,8.903,8.903,101000.0
2008-10-13 11:20:00,12.15,12.19,12.13,12.17,94400.0,8.903,8.9323,8.8884,8.9177,94400.0
2008-10-13 11:25:00,12.17,12.26,12.17,12.25,110800.0,8.9177,8.9836,8.9177,8.9763,110800.0
2008-10-13 11:30:00,12.26,12.33,12.26,12.33,133400.0,8.9836,9.0349,8.9836,9.0349,133400.0
2008-10-13 11:35:00,12.34,12.34,12.3,12.33,156600.0,9.0423,9.0423,9.0129,9.0349,156600.0
2008-10-13 11:40:00,12.33,12.38,12.32,12.37,130200.0,9.0349,9.0716,9.0276,9.0642,130200.0
2008-10-13 11:45:00,12.37,12.4,12.35,12.35,128400.0,9.0642,9.0862,9.0496,9.0496,128400.0
2008-10-13 11:50:00,12.36,12.37,12.35,12.37,86200.0,9.0569,9.0642,9.0496,9.0642,86200.0
2008-10-13 11:55:00,12.36,12.39,12.35,12.38,89400.0,9.0569,9.0789,9.0496,9.0716,89400.0
2008-10-13 12:00:00,12.38,12.38,12.35,12.36,178400.0,9.0716,9.0716,9.0496,9.0569,178400.0
2008-10-13 12:05:00,12.36,12.46,12.36,12.45,212600.0,9.0569,9.1302,9.0569,9.1229,212600.0
2008-10-13 12:10:00,12.45,12.49,12.45,12.49,156800.0,9.1229,9.1522,9.1229,9.1522,156800.0
2008-10-13 12:15:00,12.49,12.53,12.49,12.51,103600.0,9.1522,9.1815,9.1522,9.1668,103600.0
2008-10-13 12:20:00,12.51,12.53,12.49,12.52,96200.0,9.1668,9.1815,9.1522,9.1741,96200.0
2008-10-13 12:25:00,12.52,12.58,12.52,12.53,115200.0,9.1741,9.2181,9.1741,9.1815,115200.0
2008-10-13 12:30:00,12.52,12.53,12.51,12.53,110600.0,9.1741,9.1815,9.1668,9.1815,110600.0
2008-10-13 12:35:00,12.53,12.55,12.49,12.51,129000.0,9.1815,9.1961,9.1522,9.1668,129000.0
2008-10-13 12:40:00,12.51,12.51,12.49,12.5,76600.0,9.1668,9.1668,9.1522,9.1595,76600.0
2008-10-13 12:45:00,12.51,12.51,12.47,12.48,57400.0,9.1668,9.1668,9.1375,9.1448,57400.0
2008-10-13 12:50:00,12.48,12.49,12.45,12.45,70200.0,9.1448,9.1522,9.1229,9.1229,70200.0
2008-10-13 12:55:00,12.45,12.48,12.43,12.47,131800.0,9.1229,9.1448,9.1082,9.1375,131800.0
2008-10-13 13:00:00,12.48,12.49,12.44,12.44,167600.0,9.1448,9.1522,9.1155,9.1155,167600.0
2008-10-13 13:05:00,12.44,12.49,12.43,12.49,118400.0,9.1155,9.1522,9.1082,9.1522,118400.0
2008-10-13 13:10:00,12.48,12.52,12.48,12.5,84200.0,9.1448,9.1741,9.1448,9.1595,84200.0
2008-10-13 13:15:00,12.5,12.5,12.47,12.47,45200.0,9.1595,9.1595,9.1375,9.1375,45200.0
2008-10-13 13:20:00,12.47,12.49,12.46,12.47,78200.0,9.1375,9.1522,9.1302,9.1375,78200.0
2008-10-13 13:25:00,12.47,12.47,12.46,12.46,34000.0,9.1375,9.1375,9.1302,9.1302,34000.0
2008-10-13 13:30:00,12.46,12.49,12.45,12.46,97000.0,9.1302,9.1522,9.1229,9.1302,97000.0
2008-10-13 13:35:00,12.46,12.46,12.42,12.43,58200.0,9.1302,9.1302,9.1009,9.1082,58200.0
2008-10-13 13:40:00,12.43,12.47,12.43,12.47,155200.0,9.1082,9.1375,9.1082,9.1375,155200.0
2008-10-13 13:45:00,12.47,12.51,12.46,12.49,98800.0,9.1375,9.1668,9.1302,9.1522,98800.0
2008-10-13 13:50:00,12.48,12.49,12.46,12.46,82400.0,9.1448,9.1522,9.1302,9.1302,82400.0
2008-10-13 13:55:00,12.46,12.51,12.45,12.49,217800.0,9.1302,9.1668,9.1229,9.1522,217800.0
2008-10-13 14:00:00,12.49,12.53,12.48,12.52,117800.0,9.1522,9.1815,9.1448,9.1741,117800.0
2008-10-13 14:05:00,12.51,12.53,12.5,12.53,187800.0,9.1668,9.1815,9.1595,9.1815,187800.0
2008-10-13 14:10:00,12.52,12.56,12.52,12.53,159400.0,9.1741,9.2035,9.1741,9.1815,159400.0
2008-10-13 14:15:00,12.53,12.55,12.52,12.52,66800.0,9.1815,9.1961,9.1741,9.1741,66800.0
2008-10-13 14:20:00,12.52,12.55,12.5,12.52,91400.0,9.1741,9.1961,9.1595,9.1741,91400.0
2008-10-13 14:25:00,12.52,12.53,12.47,12.47,93200.0,9.1741,9.1815,9.1375,9.1375,93200.0
2008-10-13 14:30:00,12.48,12.51,12.47,12.49,84800.0,9.1448,9.1668,9.1375,9.1522,84800.0
2008-10-13 14:35:00,12.49,12.53,12.49,12.51,135200.0,9.1522,9.1815,9.1522,9.1668,135200.0
2008-10-13 14:40:00,12.51,12.56,12.51,12.54,119800.0,9.1668,9.2035,9.1668,9.1888,119800.0
2008-10-13 14:45:00,12.54,12.56,12.52,12.54,102600.0,9.1888,9.2035,9.1741,9.1888,102600.0
2008-10-13 14:50:00,12.54,12.55,12.52,12.52,60800.0,9.1888,9.1961,9.1741,9.1741,60800.0
2008-10-13 14:55:00,12.53,12.56,12.52,12.53,207800.0,9.1815,9.2035,9.1741,9.1815,207800.0
2008-10-13 15:00:00,12.52,12.53,12.5,12.51,244800.0,9.1741,9.1815,9.1595,9.1668,244800.0
2008-10-13 15:05:00,12.51,12.54,12.49,12.5,235200.0,9.1668,9.1888,9.1522,9.1595,235200.0
2008-10-13 15:10:00,12.5,12.53,12.49,12.51,240000.0,9.1595,9.1815,9.1522,9.1668,240000.0
2008-10-13 15:15:00,12.51,12.54,12.49,12.53,161000.0,9.1668,9.1888,9.1522,9.1815,161000.0
2008-10-13 15:20:00,12.53,12.58,12.51,12.56,170400.0,9.1815,9.2181,9.1668,9.2035,170400.0
2008-10-13 15:25:00,12.57,12.59,12.56,12.57,194800.0,9.2108,9.2254,9.2035,9.2108,194800.0
2008-10-13 15:30:00,12.57,12.63,12.57,12.62,394400.0,9.2108,9.2548,9.2108,9.2474,394400.0
2008-10-13 15:35:00,12.62,12.65,12.59,12.62,365000.0,9.2474,9.2694,9.2254,9.2474,365000.0
2008-10-13 15:40:00,12.62,12.64,12.59,12.6,352000.0,9.2474,9.2621,9.2254,9.2328,352000.0
2008-10-13 15:45:00,12.6,12.6,12.56,12.6,410800.0,9.2328,9.2328,9.2035,9.2328,410800.0
2008-10-13 15:50:00,12.6,12.63,12.56,12.56,505600.0,9.2328,9.2548,9.2035,9.2035,505600.0
2008-10-13 15:55:00,12.56,12.68,12.56,12.66,749200.0,9.2035,9.2914,9.2035,9.2767,749200.0
2008-10-14 09:30:00,13.07,13.13,12.81,12.91,298800.0,9.5772,9.6211,9.3866,9.4599,298800.0
2008-10-14 09:35:00,12.9,13.05,12.83,12.95,245400.0,9.4526,9.5625,9.4013,9.4892,245400.0
2008-10-14 09:40:00,12.96,13.05,12.88,12.95,301600.0,9.4966,9.5625,9.4379,9.4892,301600.0
2008-10-14 09:45:00,12.95,12.95,12.78,12.85,260200.0,9.4892,9.4892,9.3647,9.416,260200.0
2008-10-14 09:50:00,12.85,12.88,12.72,12.77,259000.0,9.416,9.4379,9.3207,9.3573,259000.0
2008-10-14 09:55:00,12.77,12.82,12.68,12.69,238000.0,9.3573,9.394,9.2914,9.2987,238000.0
2008-10-14 10:00:00,12.69,12.93,12.68,12.9,255600.0,9.2987,9.4746,9.2914,9.4526,255600.0
2008-10-14 10:05:00,12.9,12.93,12.83,12.91,238200.0,9.4526,9.4746,9.4013,9.4599,238200.0
2008-10-14 10:10:00,12.9,12.95,12.83,12.85,304600.0,9.4526,9.4892,9.4013,9.416,304600.0
2008-10-14 10:15:00,12.84,12.95,12.8,12.92,189200.0,9.4086,9.4892,9.3793,9.4673,189200.0
2008-10-14 10:20:00,12.92,12.94,12.86,12.86,143800.0,9.4673,9.4819,9.4233,9.4233,143800.0
2008-10-14 10:25:00,12.86,12.95,12.85,12.92,240800.0,9.4233,9.4892,9.416,9.4673,240800.0
2008-10-14 10:30:00,12.93,12.93,12.86,12.88,463000.0,9.4746,9.4746,9.4233,9.4379,463000.0
2008-10-14 10:35:00,12.88,12.89,12.81,12.82,192000.0,9.4379,9.4453,9.3866,9.394,192000.0
2008-10-14 10:40:00,12.83,12.85,12.67,12.67,161600.0,9.4013,9.416,9.2841,9.2841,161600.0
2008-10-14 10:45:00,12.67,12.81,12.65,12.8,310600.0,9.2841,9.3866,9.2694,9.3793,310600.0
2008-10-14 10:50:00,12.8,12.87,12.77,12.85,184800.0,9.3793,9.4306,9.3573,9.416,184800.0
2008-10-14 10:55:00,12.85,12.97,12.85,12.96,200000.0,9.416,9.5039,9.416,9.4966,200000.0
2008-10-14 11:00:00,12.97,12.97,12.89,12.9,186400.0,9.5039,9.5039,9.4453,9.4526,186400.0
2008-10-14 11:05:00,12.9,12.96,12.89,12.96,240800.0,9.4526,9.4966,9.4453,9.4966,240800.0
2008-10-14 11:10:00,12.95,12.96,12.91,12.95,214400.0,9.4892,9.4966,9.4599,9.4892,214400.0
2008-10-14 11:15:00,12.95,13.0,12.94,12.98,172400.0,9.4892,9.5259,9.4819,9.5112,172400.0
2008-10-14 11:20:00,12.98,12.99,12.94,12.99,116800.0,9.5112,9.5185,9.4819,9.5185,116800.0
2008-10-14 11:25:00,12.99,13.06,12.97,13.02,361000.0,9.5185,9.5698,9.5039,9.5405,361000.0
2008-10-14 11:30:00,13.02,13.04,12.99,13.0,126600.0,9.5405,9.5552,9.5185,9.5259,126600.0
2008-10-14 11:35:00,13.01,13.02,12.97,12.99,147000.0,9.5332,9.5405,9.5039,9.5185,147000.0
2008-10-14 11:40:00,13.0,13.03,12.97,13.0,159400.0,9.5259,9.5479,9.5039,9.5259,159400.0
2008-10-14 11:45:00,13.0,13.06,12.99,13.02,173600.0,9.5259,9.5698,9.5185,9.5405,173600.0
2008-10-14 11:50:00,13.03,13.06,13.0,13.03,227600.0,9.5479,9.5698,9.5259,9.5479,227600.0
2008-10-14 11:55:00,13.03,13.06,13.03,13.04,108000.0,9.5479,9.5698,9.5479,9.5552,108000.0
2008-10-14 12:00:00,13.04,13.05,12.97,12.97,155800.0,9.5552,9.5625,9.5039,9.5039,155800.0
2008-10-14 12:05:00,12.97,13.04,12.97,13.03,129800.0,9.5039,9.5552,9.5039,9.5479,129800.0
2008-10-14 12:10:00,13.02,13.05,13.01,13.01,114400.0,9.5405,9.5625,9.5332,9.5332,114400.0
2008-10-14 12:15:00,13.01,13.07,13.0,13.06,127600.0,9.5332,9.5772,9.5259,9.5698,127600.0
2008-10-14 12:20:00,13.06,13.08,13.05,13.06,105800.0,9.5698,9.5845,9.5625,9.5698,105800.0
2008-10-14 12:25:00,13.05,13.07,13.04,13.06,100600.0,9.5625,9.5772,9.5552,9.5698,100600.0
2008-10-14 12:30:00,13.06,13.06,13.04,13.05,122600.0,9.5698,9.5698,9.5552,9.5625,122600.0
2008-10-14 12:35:00,13.05,13.09,13.04,13.08,213600.0,9.5625,9.5918,9.5552,9.5845,213600.0
2008-10-14 12:40:00,13.08,13.12,13.08,13.09,141800.0,9.5845,9.6138,9.5845,9.5918,141800.0
2008-10-14 12:45:00,13.08,13.12,13.08,13.12,137400.0,9.5845,9.6138,9.5845,9.6138,137400.0
2008-10-14 12:50:00,13.12,13.13,13.07,13.08,126600.0,9.6138,9.6211,9.5772,9.5845,126600.0
2008-10-14 12:55:00,13.08,13.11,13.06,13.09,96000.0,9.5845,9.6065,9.5698,9.5918,96000.0
2008-10-14 13:00:00,13.09,13.1,13.06,13.09,172200.0,9.5918,9.5991,9.5698,9.5918,172200.0
2008-10-14 13:05:00,13.09,13.12,13.09,13.1,137800.0,9.5918,9.6138,9.5918,9.5991,137800.0
2008-10-14 13:10:00,13.1,13.11,13.07,13.09,150400.0,9.5991,9.6065,9.5772,9.5918,150400.0
2008-10-14 13:15:00,13.08,13.09,13.03,13.05,85200.0,9.5845,9.5918,9.5479,9.5625,85200.0
2008-10-14 13:20:00,13.05,13.06,13.04,13.04,84200.0,9.5625,9.5698,9.5552,9.5552,84200.0
2008-10-14 13:25:00,13.05,13.09,13.04,13.08,147600.0,9.5625,9.5918,9.5552,9.5845,147600.0
2008-10-14 13:30:00,13.08,13.08,13.05,13.06,172000.0,9.5845,9.5845,9.5625,9.5698,172000.0
2008-10-14 13:35:00,13.06,13.06,13.0,13.0,154600.0,9.5698,9.5698,9.5259,9.5259,154600.0
2008-10-14 13:40:00,13.0,13.01,12.97,12.99,117400.0,9.5259,9.5332,9.5039,9.5185,117400.0
2008-10-14 13:45:00,13.0,13.02,12.99,12.99,152600.0,9.5259,9.5405,9.5185,9.5185,152600.0
2008-10-14 13:50:00,12.99,12.99,12.95,12.96,214600.0,9.5185,9.5185,9.4892,9.4966,214600.0
2008-10-14 13:55:00,12.96,12.96,12.9,12.92,198800.0,9.4966,9.4966,9.4526,9.4673,198800.0
2008-10-14 14:00:00,12.92,12.93,12.87,12.88,294400.0,9.4673,9.4746,9.4306,9.4379,294400.0
2008-10-14 14:05:00,12.88,12.88,12.85,12.86,269200.0,9.4379,9.4379,9.416,9.4233,269200.0
2008-10-14 14:10:00,12.86,12.86,12.78,12.8,304400.0,9.4233,9.4233,9.3647,9.3793,304400.0
2008-10-14 14:15:00,12.8,12.82,12.68,12.71,325600.0,9.3793,9.394,9.2914,9.3134,325600.0
2008-10-14 14:20:00,12.71,12.81,12.68,12.79,306000.0,9.3134,9.3866,9.2914,9.372,306000.0
2008-10-14 14:25:00,12.79,12.88,12.77,12.86,240200.0,9.372,9.4379,9.3573,9.4233,240200.0
2008-10-14 14:30:00,12.87,12.88,12.78,12.79,232600.0,9.4306,9.4379,9.3647,9.372,232600.0
2008-10-14 14:35:00,12.79,12.8,12.74,12.77,233800.0,9.372,9.3793,9.3354,9.3573,233800.0
2008-10-14 14:40:00,12.76,12.76,12.65,12.65,209400.0,9.35,9.35,9.2694,9.2694,209400.0
2008-10-14 14:45:00,12.65,12.66,12.56,12.59,261800.0,9.2694,9.2767,9.2035,9.2254,261800.0
2008-10-14 14:50:00,12.59,12.63,12.57,12.63,243200.0,9.2254,9.2548,9.2108,9.2548,243200.0
2008-10-14 14:55:00,12.63,12.68,12.62,12.66,279400.0,9.2548,9.2914,9.2474,9.2767,279400.0
2008-10-14 15:00:00,12.65,12.7,12.63,12.65,231600.0,9.2694,9.306,9.2548,9.2694,231600.0
2008-10-14 15:05:00,12.65,12.72,12.65,12.71,216000.0,9.2694,9.3207,9.2694,9.3134,216000.0
2008-10-14 15:10:00,12.72,12.81,12.71,12.77,246400.0,9.3207,9.3866,9.3134,9.3573,246400.0
2008-10-14 15:15:00,12.77,12.79,12.72,12.74,149200.0,9.3573,9.372,9.3207,9.3354,149200.0
2008-10-14 15:20:00,12.74,12.77,12.67,12.67,232000.0,9.3354,9.3573,9.2841,9.2841,232000.0
2008-10-14 15:25:00,12.68,12.77,12.67,12.76,420600.0,9.2914,9.3573,9.2841,9.35,420600.0
2008-10-14 15:30:00,12.76,12.86,12.76,12.85,572000.0,9.35,9.4233,9.35,9.416,572000.0
2008-10-14 15:35:00,12.85,12.88,12.84,12.86,594000.0,9.416,9.4379,9.4086,9.4233,594000.0
2008-10-14 15:40:00,12.86,12.91,12.85,12.88,610600.0,9.4233,9.4599,9.416,9.4379,610600.0
2008-10-14 15:45:00,12.88,12.96,12.88,12.9,348000.0,9.4379,9.4966,9.4379,9.4526,348000.0
2008-10-14 15:50:00,12.89,12.9,12.86,12.87,421000.0,9.4453,9.4526,9.4233,9.4306,421000.0
2008-10-14 15:55:00,12.87,12.87,12.8,12.83,481800.0,9.4306,9.4306,9.3793,9.4013,481800.0
2008-10-15 09:30:00,12.66,12.83,12.49,12.54,264600.0,9.2767,9.4013,9.1522,9.1888,264600.0
2008-10-15 09:35:00,12.54,12.69,12.52,12.56,383600.0,9.1888,9.2987,9.1741,9.2035,383600.0
2008-10-15 09:40:00,12.56,12.59,12.43,12.54,261200.0,9.2035,9.2254,9.1082,9.1888,261200.0
2008-10-15 09:45:00,12.54,12.54,12.47,12.5,98400.0,9.1888,9.1888,9.1375,9.1595,98400.0
2008-10-15 09:50:00,12.5,12.54,12.4,12.4,208400.0,9.1595,9.1888,9.0862,9.0862,208400.0
2008-10-15 09:55:00,12.4,12.56,12.4,12.47,306000.0,9.0862,9.2035,9.0862,9.1375,306000.0
2008-10-15 10:00:00,12.47,12.47,12.33,12.37,260200.0,9.1375,9.1375,9.0349,9.0642,260200.0
2008-10-15 10:05:00,12.37,12.38,12.33,12.37,344000.0,9.0642,9.0716,9.0349,9.0642,344000.0
2008-10-15 10:10:00,12.37,12.37,12.3,12.31,234600.0,9.0642,9.0642,9.0129,9.0203,234600.0
2008-10-15 10:15:00,12.31,12.33,12.22,12.24,284200.0,9.0203,9.0349,8.9543,8.969,284200.0
2008-10-15 10:20:00,12.24,12.27,12.22,12.24,324600.0,8.969,8.991,8.9543,8.969,324600.0
2008-10-15 10:25:00,12.24,12.26,12.17,12.21,207200.0,8.969,8.9836,8.9177,8.947,207200.0
2008-10-15 10:30:00,12.21,12.31,12.21,12.27,161200.0,8.947,9.0203,8.947,8.991,161200.0
2008-10-15 10:35:00,12.27,12.35,12.27,12.34,263800.0,8.991,9.0496,8.991,9.0423,263800.0
2008-10-15 10:40:00,12.34,12.37,12.21,12.21,315200.0,9.0423,9.0642,8.947,8.947,315200.0
2008-10-15 10:45:00,12.21,12.24,12.15,12.2,195800.0,8.947,8.969,8.903,8.9397,195800.0
2008-10-15 10:50:00,12.21,12.27,12.17,12.27,117000.0,8.947,8.991,8.9177,8.991,117000.0
2008-10-15 10:55:00,12.27,12.27,12.21,12.22,88400.0,8.991,8.991,8.947,8.9543,88400.0
2008-10-15 11:00:00,12.21,12.22,12.17,12.21,199400.0,8.947,8.9543,8.9177,8.947,199400.0
2008-10-15 11:05:00,12.19,12.25,12.16,12.21,121000.0,8.9323,8.9763,8.9104,8.947,121000.0
2008-10-15 11:10:00,12.2,12.28,12.2,12.27,205000.0,8.9397,8.9983,8.9397,8.991,205000.0
2008-10-15 11:15:00,12.27,12.29,12.24,12.28,81800.0,8.991,9.0056,8.969,8.9983,81800.0
2008-10-15 11:20:00,12.28,12.28,12.22,12.22,60600.0,8.9983,8.9983,8.9543,8.9543,60600.0
2008-10-15 11:25:00,12.22,12.24,12.18,12.23,86600.0,8.9543,8.969,8.925,8.9616,86600.0
2008-10-15 11:30:00,12.22,12.39,12.22,12.38,590800.0,8.9543,9.0789,8.9543,9.0716,590800.0
2008-10-15 11:35:00,12.38,12.47,12.38,12.47,476000.0,9.0716,9.1375,9.0716,9.1375,476000.0
2008-10-15 11:40:00,12.46,12.49,12.44,12.47,229800.0,9.1302,9.1522,9.1155,9.1375,229800.0
2008-10-15 11:45:00,12.47,12.47,12.43,12.47,249200.0,9.1375,9.1375,9.1082,9.1375,249200.0
2008-10-15 11:50:00,12.47,12.52,12.4,12.52,315200.0,9.1375,9.1741,9.0862,9.1741,315200.0
2008-10-15 11:55:00,12.52,12.54,12.5,12.51,173400.0,9.1741,9.1888,9.1595,9.1668,173400.0
2008-10-15 12:00:00,12.52,12.54,12.49,12.54,130000.0,9.1741,9.1888,9.1522,9.1888,130000.0
2008-10-15 12:05:00,12.54,12.56,12.51,12.53,124600.0,9.1888,9.2035,9.1668,9.1815,124600.0
2008-10-15 12:10:00,12.53,12.55,12.49,12.53,108000.0,9.1815,9.1961,9.1522,9.1815,108000.0
2008-10-15 12:15:00,12.53,12.54,12.46,12.5,222200.0,9.1815,9.1888,9.1302,9.1595,222200.0
2008-10-15 12:20:00,12.49,12.52,12.39,12.4,114200.0,9.1522,9.1741,9.0789,9.0862,114200.0
2008-10-15 12:25:00,12.4,12.44,12.39,12.42,95800.0,9.0862,9.1155,9.0789,9.1009,95800.0
2008-10-15 12:30:00,12.42,12.48,12.42,12.48,71200.0,9.1009,9.1448,9.1009,9.1448,71200.0
2008-10-15 12:35:00,12.47,12.51,12.47,12.51,89800.0,9.1375,9.1668,9.1375,9.1668,89800.0
2008-10-15 12:40:00,12.51,12.54,12.49,12.49,127200.0,9.1668,9.1888,9.1522,9.1522,127200.0
2008-10-15 12:45:00,12.5,12.52,12.49,12.51,89600.0,9.1595,9.1741,9.1522,9.1668,89600.0
2008-10-15 12:50:00,12.51,12.54,12.48,12.54,103800.0,9.1668,9.1888,9.1448,9.1888,103800.0
2008-10-15 12:55:00,12.55,12.57,12.5,12.51,116400.0,9.1961,9.2108,9.1595,9.1668,116400.0
2008-10-15 13:00:00,12.5,12.5,12.45,12.47,140200.0,9.1595,9.1595,9.1229,9.1375,140200.0
2008-10-15 13:05:00,12.48,12.5,12.46,12.47,93200.0,9.1448,9.1595,9.1302,9.1375,93200.0
2008-10-15 13:10:00,12.47,12.49,12.43,12.43,78600.0,9.1375,9.1522,9.1082,9.1082,78600.0
2008-10-15 13:15:00,12.46,12.46,12.38,12.38,127400.0,9.1302,9.1302,9.0716,9.0716,127400.0
2008-10-15 13:20:00,12.39,12.45,12.35,12.35,141600.0,9.0789,9.1229,9.0496,9.0496,141600.0
2008-10-15 13:25:00,12.35,12.4,12.33,12.38,241800.0,9.0496,9.0862,9.0349,9.0716,241800.0
2008-10-15 13:30:00,12.38,12.38,12.26,12.29,155800.0,9.0716,9.0716,8.9836,9.0056,155800.0
2008-10-15 13:35:00,12.29,12.3,12.22,12.26,151400.0,9.0056,9.0129,8.9543,8.9836,151400.0
2008-10-15 13:40:00,12.26,12.28,12.23,12.27,169000.0,8.9836,8.9983,8.9616,8.991,169000.0
2008-10-15 13:45:00,12.27,12.28,12.25,12.28,52400.0,8.991,8.9983,8.9763,8.9983,52400.0
2008-10-15 13:50:00,12.28,12.3,12.23,12.29,153400.0,8.9983,9.0129,8.9616,9.0056,153400.0
2008-10-15 13:55:00,12.29,12.29,12.24,12.26,126800.0,9.0056,9.0056,8.969,8.9836,126800.0
2008-10-15 14:00:00,12.25,12.27,12.18,12.2,159000.0,8.9763,8.991,8.925,8.9397,159000.0
2008-10-15 14:05:00,12.19,12.24,12.18,12.24,170200.0,8.9323,8.969,8.925,8.969,170200.0
2008-10-15 14:10:00,12.23,12.26,12.21,12.23,234800.0,8.9616,8.9836,8.947,8.9616,234800.0
2008-10-15 14:15:00,12.22,12.26,12.21,12.24,137400.0,8.9543,8.9836,8.947,8.969,137400.0
2008-10-15 14:20:00,12.25,12.37,12.24,12.37,353200.0,8.9763,9.0642,8.969,9.0642,353200.0
2008-10-15 14:25:00,12.37,12.4,12.35,12.4,290400.0,9.0642,9.0862,9.0496,9.0862,290400.0
2008-10-15 14:30:00,12.4,12.49,12.4,12.48,409000.0,9.0862,9.1522,9.0862,9.1448,409000.0
2008-10-15 14:35:00,12.47,12.53,12.46,12.47,386400.0,9.1375,9.1815,9.1302,9.1375,386400.0
2008-10-15 14:40:00,12.47,12.56,12.47,12.51,242800.0,9.1375,9.2035,9.1375,9.1668,242800.0
2008-10-15 14:45:00,12.51,12.56,12.51,12.55,219200.0,9.1668,9.2035,9.1668,9.1961,219200.0
2008-10-15 14:50:00,12.55,12.59,12.55,12.59,267800.0,9.1961,9.2254,9.1961,9.2254,267800.0
2008-10-15 14:55:00,12.58,12.62,12.54,12.54,247000.0,9.2181,9.2474,9.1888,9.1888,247000.0
2008-10-15 15:00:00,12.54,12.6,12.5,12.6,340600.0,9.1888,9.2328,9.1595,9.2328,340600.0
2008-10-15 15:05:00,12.6,12.67,12.6,12.63,262600.0,9.2328,9.2841,9.2328,9.2548,262600.0
2008-10-15 15:10:00,12.63,12.64,12.56,12.58,333400.0,9.2548,9.2621,9.2035,9.2181,333400.0
2008-10-15 15:15:00,12.58,12.63,12.52,12.54,224200.0,9.2181,9.2548,9.1741,9.1888,224200.0
2008-10-15 15:20:00,12.54,12.63,12.52,12.63,251800.0,9.1888,9.2548,9.1741,9.2548,251800.0
2008-10-15 15:25:00,12.63,12.63,12.49,12.52,324600.0,9.2548,9.2548,9.1522,9.1741,324600.0
2008-10-15 15:30:00,12.52,12.56,12.49,12.56,294200.0,9.1741,9.2035,9.1522,9.2035,294200.0
2008-10-15 15:35:00,12.56,12.63,12.5,12.53,359000.0,9.2035,9.2548,9.1595,9.1815,359000.0
2008-10-15 15:40:00,12.53,12.54,12.5,12.51,467400.0,9.1815,9.1888,9.1595,9.1668,467400.0
2008-10-15 15:45:00,12.51,12.51,12.43,12.45,453800.0,9.1668,9.1668,9.1082,9.1229,453800.0
2008-10-15 15:50:00,12.46,12.46,12.4,12.42,547800.0,9.1302,9.1302,9.0862,9.1009,547800.0
2008-10-15 15:55:00,12.42,12.43,12.24,12.25,985200.0,9.1009,9.1082,8.969,8.9763,985200.0
2008-10-16 09:30:00,12.24,12.51,12.22,12.39,414600.0,8.969,9.1668,8.9543,9.0789,414600.0
2008-10-16 09:35:00,12.38,12.74,12.33,12.7,327400.0,9.0716,9.3354,9.0349,9.306,327400.0
2008-10-16 09:40:00,12.71,12.73,12.59,12.66,241200.0,9.3134,9.328,9.2254,9.2767,241200.0
2008-10-16 09:45:00,12.67,12.8,12.62,12.78,363000.0,9.2841,9.3793,9.2474,9.3647,363000.0
2008-10-16 09:50:00,12.79,12.8,12.65,12.72,340400.0,9.372,9.3793,9.2694,9.3207,340400.0
2008-10-16 09:55:00,12.73,12.74,12.61,12.71,314600.0,9.328,9.3354,9.2401,9.3134,314600.0
2008-10-16 10:00:00,12.71,12.72,12.53,12.61,380800.0,9.3134,9.3207,9.1815,9.2401,380800.0
2008-10-16 10:05:00,12.6,12.68,12.59,12.63,325000.0,9.2328,9.2914,9.2254,9.2548,325000.0
2008-10-16 10:10:00,12.63,12.65,12.53,12.58,411200.0,9.2548,9.2694,9.1815,9.2181,411200.0
2008-10-16 10:15:00,12.58,12.6,12.5,12.51,406200.0,9.2181,9.2328,9.1595,9.1668,406200.0
2008-10-16 10:20:00,12.52,12.69,12.51,12.61,232400.0,9.1741,9.2987,9.1668,9.2401,232400.0
2008-10-16 10:25:00,12.61,12.67,12.56,12.58,295200.0,9.2401,9.2841,9.2035,9.2181,295200.0
2008-10-16 10:30:00,12.58,12.7,12.57,12.69,269400.0,9.2181,9.306,9.2108,9.2987,269400.0
2008-10-16 10:35:00,12.69,12.71,12.52,12.59,302400.0,9.2987,9.3134,9.1741,9.2254,302400.0
2008-10-16 10:40:00,12.59,12.62,12.51,12.58,455200.0,9.2254,9.2474,9.1668,9.2181,455200.0
2008-10-16 10:45:00,12.58,12.65,12.53,12.64,223400.0,9.2181,9.2694,9.1815,9.2621,223400.0
2008-10-16 10:50:00,12.65,12.67,12.55,12.56,161400.0,9.2694,9.2841,9.1961,9.2035,161400.0
2008-10-16 10:55:00,12.55,12.59,12.44,12.44,218200.0,9.1961,9.2254,9.1155,9.1155,218200.0
2008-10-16 11:00:00,12.44,12.47,12.33,12.44,360600.0,9.1155,9.1375,9.0349,9.1155,360600.0
2008-10-16 11:05:00,12.44,12.45,12.33,12.33,316000.0,9.1155,9.1229,9.0349,9.0349,316000.0
2008-10-16 11:10:00,12.33,12.43,12.32,12.43,259600.0,9.0349,9.1082,9.0276,9.1082,259600.0
2008-10-16 11:15:00,12.43,12.54,12.4,12.52,295200.0,9.1082,9.1888,9.0862,9.1741,295200.0
2008-10-16 11:20:00,12.52,12.56,12.51,12.53,347800.0,9.1741,9.2035,9.1668,9.1815,347800.0
2008-10-16 11:25:00,12.53,12.6,12.52,12.53,217600.0,9.1815,9.2328,9.1741,9.1815,217600.0
2008-10-16 11:30:00,12.53,12.74,12.53,12.65,286800.0,9.1815,9.3354,9.1815,9.2694,286800.0
2008-10-16 11:35:00,12.65,12.76,12.65,12.69,226200.0,9.2694,9.35,9.2694,9.2987,226200.0
2008-10-16 11:40:00,12.69,12.69,12.57,12.65,261400.0,9.2987,9.2987,9.2108,9.2694,261400.0
2008-10-16 11:45:00,12.67,12.67,12.6,12.6,266800.0,9.2841,9.2841,9.2328,9.2328,266800.0
2008-10-16 11:50:00,12.6,12.65,12.57,12.62,233200.0,9.2328,9.2694,9.2108,9.2474,233200.0
2008-10-16 11:55:00,12.63,12.64,12.55,12.56,275600.0,9.2548,9.2621,9.1961,9.2035,275600.0
2008-10-16 12:00:00,12.56,12.65,12.52,12.57,301200.0,9.2035,9.2694,9.1741,9.2108,301200.0
2008-10-16 12:05:00,12.58,12.58,12.48,12.54,186800.0,9.2181,9.2181,9.1448,9.1888,186800.0
2008-10-16 12:10:00,12.54,12.75,12.53,12.75,211600.0,9.1888,9.3427,9.1815,9.3427,211600.0
2008-10-16 12:15:00,12.74,12.81,12.65,12.67,169400.0,9.3354,9.3866,9.2694,9.2841,169400.0
2008-10-16 12:20:00,12.67,12.93,12.67,12.88,315600.0,9.2841,9.4746,9.2841,9.4379,315600.0
2008-10-16 12:25:00,12.87,12.91,12.69,12.69,266800.0,9.4306,9.4599,9.2987,9.2987,266800.0
2008-10-16 12:30:00,12.68,12.72,12.62,12.62,202400.0,9.2914,9.3207,9.2474,9.2474,202400.0
2008-10-16 12:35:00,12.62,12.77,12.62,12.76,338800.0,9.2474,9.3573,9.2474,9.35,338800.0
2008-10-16 12:40:00,12.75,12.76,12.56,12.62,277600.0,9.3427,9.35,9.2035,9.2474,277600.0
2008-10-16 12:45:00,12.61,12.75,12.61,12.7,273600.0,9.2401,9.3427,9.2401,9.306,273600.0
2008-10-16 12:50:00,12.7,12.7,12.54,12.69,216600.0,9.306,9.306,9.1888,9.2987,216600.0
2008-10-16 12:55:00,12.69,12.7,12.51,12.55,164600.0,9.2987,9.306,9.1668,9.1961,164600.0
2008-10-16 13:00:00,12.55,12.63,12.52,12.6,168400.0,9.1961,9.2548,9.1741,9.2328,168400.0
2008-10-16 13:05:00,12.6,12.62,12.51,12.51,146200.0,9.2328,9.2474,9.1668,9.1668,146200.0
2008-10-16 13:10:00,12.51,12.63,12.51,12.58,130400.0,9.1668,9.2548,9.1668,9.2181,130400.0
2008-10-16 13:15:00,12.59,12.67,12.58,12.58,113200.0,9.2254,9.2841,9.2181,9.2181,113200.0
2008-10-16 13:20:00,12.58,12.69,12.58,12.63,165600.0,9.2181,9.2987,9.2181,9.2548,165600.0
2008-10-16 13:25:00,12.63,12.65,12.58,12.6,119000.0,9.2548,9.2694,9.2181,9.2328,119000.0
2008-10-16 13:30:00,12.6,12.61,12.54,12.56,117800.0,9.2328,9.2401,9.1888,9.2035,117800.0
2008-10-16 13:35:00,12.57,12.59,12.46,12.47,229800.0,9.2108,9.2254,9.1302,9.1375,229800.0
2008-10-16 13:40:00,12.47,12.58,12.46,12.53,158600.0,9.1375,9.2181,9.1302,9.1815,158600.0
2008-10-16 13:45:00,12.53,12.62,12.53,12.58,195200.0,9.1815,9.2474,9.1815,9.2181,195200.0
2008-10-16 13:50:00,12.59,12.63,12.55,12.62,118400.0,9.2254,9.2548,9.1961,9.2474,118400.0
2008-10-16 13:55:00,12.62,12.83,12.62,12.76,332000.0,9.2474,9.4013,9.2474,9.35,332000.0
2008-10-16 14:00:00,12.76,12.78,12.71,12.72,138200.0,9.35,9.3647,9.3134,9.3207,138200.0
2008-10-16 14:05:00,12.72,12.72,12.62,12.62,121400.0,9.3207,9.3207,9.2474,9.2474,121400.0
2008-10-16 14:10:00,12.63,12.67,12.55,12.6,102600.0,9.2548,9.2841,9.1961,9.2328,102600.0
2008-10-16 14:15:00,12.6,12.69,12.58,12.69,226400.0,9.2328,9.2987,9.2181,9.2987,226400.0
2008-10-16 14:20:00,12.68,12.72,12.68,12.7,152400.0,9.2914,9.3207,9.2914,9.306,152400.0
2008-10-16 14:25:00,12.71,12.71,12.58,12.61,172000.0,9.3134,9.3134,9.2181,9.2401,172000.0
2008-10-16 14:30:00,12.62,12.68,12.61,12.67,124800.0,9.2474,9.2914,9.2401,9.2841,124800.0
2008-10-16 14:35:00,12.67,12.69,12.63,12.67,111800.0,9.2841,9.2987,9.2548,9.2841,111800.0
2008-10-16 14:40:00,12.68,12.7,12.65,12.68,126200.0,9.2914,9.306,9.2694,9.2914,126200.0
2008-10-16 14:45:00,12.68,12.83,12.67,12.83,383800.0,9.2914,9.4013,9.2841,9.4013,383800.0
2008-10-16 14:50:00,12.83,12.87,12.79,12.81,337600.0,9.4013,9.4306,9.372,9.3866,337600.0
2008-10-16 14:55:00,12.81,12.86,12.76,12.8,253200.0,9.3866,9.4233,9.35,9.3793,253200.0
2008-10-16 15:00:00,12.8,12.88,12.76,12.83,266800.0,9.3793,9.4379,9.35,9.4013,266800.0
2008-10-16 15:05:00,12.84,12.97,12.83,12.97,402600.0,9.4086,9.5039,9.4013,9.5039,402600.0
2008-10-16 15:10:00,12.97,13.04,12.92,13.03,397200.0,9.5039,9.5552,9.4673,9.5479,397200.0
2008-10-16 15:15:00,13.03,13.04,12.9,12.9,567600.0,9.5479,9.5552,9.4526,9.4526,567600.0
2008-10-16 15:20:00,12.9,12.93,12.79,12.81,554800.0,9.4526,9.4746,9.372,9.3866,554800.0
2008-10-16 15:25:00,12.81,12.84,12.78,12.83,506000.0,9.3866,9.4086,9.3647,9.4013,506000.0
2008-10-16 15:30:00,12.83,12.88,12.76,12.76,390200.0,9.4013,9.4379,9.35,9.35,390200.0
2008-10-16 15:35:00,12.76,12.88,12.72,12.87,319200.0,9.35,9.4379,9.3207,9.4306,319200.0
2008-10-16 15:40:00,12.87,13.06,12.87,13.06,583000.0,9.4306,9.5698,9.4306,9.5698,583000.0
2008-10-16 15:45:00,13.05,13.18,13.04,13.18,352200.0,9.5625,9.6578,9.5552,9.6578,352200.0
2008-10-16 15:50:00,13.18,13.19,13.12,13.15,592800.0,9.6578,9.6651,9.6138,9.6358,592800.0
2008-10-16 15:55:00,13.15,13.2,13.15,13.15,593400.0,9.6358,9.6724,9.6358,9.6358,593400.0
2008-10-17 09:30:00,12.95,12.95,12.41,12.67,1233600.0,9.4892,9.4892,9.0935,9.2841,1233600.0
2008-10-17 09:35:00,12.66,12.81,12.63,12.68,436400.0,9.2767,9.3866,9.2548,9.2914,436400.0
2008-10-17 09:40:00,12.67,12.95,12.65,12.95,328400.0,9.2841,9.4892,9.2694,9.4892,328400.0
2008-10-17 09:45:00,12.96,13.15,12.88,13.05,374000.0,9.4966,9.6358,9.4379,9.5625,374000.0
2008-10-17 09:50:00,13.04,13.06,12.94,12.99,385200.0,9.5552,9.5698,9.4819,9.5185,385200.0
2008-10-17 09:55:00,12.99,13.08,12.95,13.05,303600.0,9.5185,9.5845,9.4892,9.5625,303600.0
2008-10-17 10:00:00,13.05,13.13,12.99,13.12,251000.0,9.5625,9.6211,9.5185,9.6138,251000.0
2008-10-17 10:05:00,13.11,13.15,12.93,12.96,252800.0,9.6065,9.6358,9.4746,9.4966,252800.0
2008-10-17 10:10:00,12.97,12.97,12.87,12.9,141000.0,9.5039,9.5039,9.4306,9.4526,141000.0
2008-10-17 10:15:00,12.91,13.09,12.91,13.08,229800.0,9.4599,9.5918,9.4599,9.5845,229800.0
2008-10-17 10:20:00,13.07,13.09,12.93,12.93,230400.0,9.5772,9.5918,9.4746,9.4746,230400.0
2008-10-17 10:25:00,12.93,12.97,12.86,12.94,254200.0,9.4746,9.5039,9.4233,9.4819,254200.0
2008-10-17 10:30:00,12.94,12.95,12.83,12.86,174000.0,9.4819,9.4892,9.4013,9.4233,174000.0
2008-10-17 10:35:00,12.87,12.92,12.85,12.9,105600.0,9.4306,9.4673,9.416,9.4526,105600.0
2008-10-17 10:40:00,12.9,12.96,12.88,12.96,87200.0,9.4526,9.4966,9.4379,9.4966,87200.0
2008-10-17 10:45:00,12.96,12.98,12.91,12.97,142800.0,9.4966,9.5112,9.4599,9.5039,142800.0
2008-10-17 10:50:00,12.98,13.0,12.87,12.87,228400.0,9.5112,9.5259,9.4306,9.4306,228400.0
2008-10-17 10:55:00,12.87,12.92,12.86,12.9,175800.0,9.4306,9.4673,9.4233,9.4526,175800.0
2008-10-17 11:00:00,12.9,12.92,12.88,12.9,142200.0,9.4526,9.4673,9.4379,9.4526,142200.0
2008-10-17 11:05:00,12.9,12.99,12.9,12.97,156000.0,9.4526,9.5185,9.4526,9.5039,156000.0
2008-10-17 11:10:00,12.96,12.96,12.9,12.94,93600.0,9.4966,9.4966,9.4526,9.4819,93600.0
2008-10-17 11:15:00,12.94,12.97,12.9,12.92,110200.0,9.4819,9.5039,9.4526,9.4673,110200.0
2008-10-17 11:20:00,12.92,12.92,12.85,12.88,190200.0,9.4673,9.4673,9.416,9.4379,190200.0
2008-10-17 11:25:00,12.88,12.9,12.84,12.85,167800.0,9.4379,9.4526,9.4086,9.416,167800.0
2008-10-17 11:30:00,12.85,12.87,12.83,12.86,169600.0,9.416,9.4306,9.4013,9.4233,169600.0
2008-10-17 11:35:00,12.86,12.86,12.81,12.84,171200.0,9.4233,9.4233,9.3866,9.4086,171200.0
2008-10-17 11:40:00,12.85,12.9,12.82,12.88,137600.0,9.416,9.4526,9.394,9.4379,137600.0
2008-10-17 11:45:00,12.88,12.89,12.79,12.83,92000.0,9.4379,9.4453,9.372,9.4013,92000.0
2008-10-17 11:50:00,12.83,12.84,12.8,12.82,63200.0,9.4013,9.4086,9.3793,9.394,63200.0
2008-10-17 11:55:00,12.81,12.83,12.78,12.79,85200.0,9.3866,9.4013,9.3647,9.372,85200.0
2008-10-17 12:00:00,12.79,12.81,12.78,12.79,91400.0,9.372,9.3866,9.3647,9.372,91400.0
2008-10-17 12:05:00,12.79,12.8,12.77,12.78,94400.0,9.372,9.3793,9.3573,9.3647,94400.0
2008-10-17 12:10:00,12.78,12.85,12.78,12.85,92800.0,9.3647,9.416,9.3647,9.416,92800.0
2008-10-17 12:15:00,12.85,12.85,12.81,12.84,111400.0,9.416,9.416,9.3866,9.4086,111400.0
2008-10-17 12:20:00,12.84,12.9,12.84,12.9,85000.0,9.4086,9.4526,9.4086,9.4526,85000.0
2008-10-17 12:25:00,12.9,12.93,12.87,12.92,98600.0,9.4526,9.4746,9.4306,9.4673,98600.0
2008-10-17 12:30:00,12.92,12.94,12.9,12.92,122000.0,9.4673,9.4819,9.4526,9.4673,122000.0
2008-10-17 12:35:00,12.92,12.93,12.9,12.93,120800.0,9.4673,9.4746,9.4526,9.4746,120800.0
2008-10-17 12:40:00,12.93,13.0,12.93,13.0,100200.0,9.4746,9.5259,9.4746,9.5259,100200.0
2008-10-17 12:45:00,12.99,13.05,12.97,13.03,113600.0,9.5185,9.5625,9.5039,9.5479,113600.0
2008-10-17 12:50:00,13.03,13.06,13.03,13.05,196200.0,9.5479,9.5698,9.5479,9.5625,196200.0
2008-10-17 12:55:00,13.05,13.13,13.05,13.12,148800.0,9.5625,9.6211,9.5625,9.6138,148800.0
2008-10-17 13:00:00,13.12,13.18,13.0,13.11,270600.0,9.6138,9.6578,9.5259,9.6065,270600.0
2008-10-17 13:05:00,13.11,13.11,13.01,13.02,181000.0,9.6065,9.6065,9.5332,9.5405,181000.0
2008-10-17 13:10:00,13.02,13.04,12.97,12.98,174600.0,9.5405,9.5552,9.5039,9.5112,174600.0
2008-10-17 13:15:00,12.99,12.99,12.92,12.95,186000.0,9.5185,9.5185,9.4673,9.4892,186000.0
2008-10-17 13:20:00,12.96,13.06,12.96,13.05,142800.0,9.4966,9.5698,9.4966,9.5625,142800.0
2008-10-17 13:25:00,13.05,13.06,12.97,13.0,111400.0,9.5625,9.5698,9.5039,9.5259,111400.0
2008-10-17 13:30:00,12.99,13.07,12.99,13.06,246200.0,9.5185,9.5772,9.5185,9.5698,246200.0
2008-10-17 13:35:00,13.06,13.12,13.05,13.08,183200.0,9.5698,9.6138,9.5625,9.5845,183200.0
2008-10-17 13:40:00,13.09,13.14,13.04,13.04,196200.0,9.5918,9.6285,9.5552,9.5552,196200.0
2008-10-17 13:45:00,13.04,13.07,12.99,13.0,145000.0,9.5552,9.5772,9.5185,9.5259,145000.0
2008-10-17 13:50:00,13.0,13.03,12.96,12.97,190400.0,9.5259,9.5479,9.4966,9.5039,190400.0
2008-10-17 13:55:00,12.98,13.0,12.96,12.99,240000.0,9.5112,9.5259,9.4966,9.5185,240000.0
2008-10-17 14:00:00,12.99,13.05,12.99,13.0,222000.0,9.5185,9.5625,9.5185,9.5259,222000.0
2008-10-17 14:05:00,12.99,13.03,12.93,12.93,226800.0,9.5185,9.5479,9.4746,9.4746,226800.0
2008-10-17 14:10:00,12.93,12.99,12.93,12.97,205800.0,9.4746,9.5185,9.4746,9.5039,205800.0
2008-10-17 14:15:00,12.97,12.97,12.94,12.94,159200.0,9.5039,9.5039,9.4819,9.4819,159200.0
2008-10-17 14:20:00,12.94,12.95,12.87,12.88,203800.0,9.4819,9.4892,9.4306,9.4379,203800.0
2008-10-17 14:25:00,12.88,12.9,12.85,12.9,172200.0,9.4379,9.4526,9.416,9.4526,172200.0
2008-10-17 14:30:00,12.9,12.92,12.86,12.88,177600.0,9.4526,9.4673,9.4233,9.4379,177600.0
2008-10-17 14:35:00,12.88,12.9,12.8,12.8,228800.0,9.4379,9.4526,9.3793,9.3793,228800.0
2008-10-17 14:40:00,12.8,12.81,12.74,12.79,349600.0,9.3793,9.3866,9.3354,9.372,349600.0
2008-10-17 14:45:00,12.79,12.84,12.75,12.82,267600.0,9.372,9.4086,9.3427,9.394,267600.0
2008-10-17 14:50:00,12.82,12.86,12.8,12.81,285600.0,9.394,9.4233,9.3793,9.3866,285600.0
2008-10-17 14:55:00,12.81,12.88,12.81,12.88,213400.0,9.3866,9.4379,9.3866,9.4379,213400.0
2008-10-17 15:00:00,12.88,12.94,12.86,12.9,287200.0,9.4379,9.4819,9.4233,9.4526,287200.0
2008-10-17 15:05:00,12.9,12.93,12.88,12.89,276400.0,9.4526,9.4746,9.4379,9.4453,276400.0
2008-10-17 15:10:00,12.89,12.89,12.77,12.81,336200.0,9.4453,9.4453,9.3573,9.3866,336200.0
2008-10-17 15:15:00,12.81,12.83,12.76,12.76,294600.0,9.3866,9.4013,9.35,9.35,294600.0
2008-10-17 15:20:00,12.76,12.76,12.62,12.7,537800.0,9.35,9.35,9.2474,9.306,537800.0
2008-10-17 15:25:00,12.69,12.79,12.68,12.79,418400.0,9.2987,9.372,9.2914,9.372,418400.0
2008-10-17 15:30:00,12.8,12.88,12.79,12.81,270200.0,9.3793,9.4379,9.372,9.3866,270200.0
2008-10-17 15:35:00,12.82,12.85,12.69,12.74,313600.0,9.394,9.416,9.2987,9.3354,313600.0
2008-10-17 15:40:00,12.74,12.86,12.72,12.84,377800.0,9.3354,9.4233,9.3207,9.4086,377800.0
2008-10-17 15:45:00,12.84,12.84,12.74,12.74,251400.0,9.4086,9.4086,9.3354,9.3354,251400.0
2008-10-17 15:50:00,12.74,12.79,12.65,12.68,414200.0,9.3354,9.372,9.2694,9.2914,414200.0
2008-10-17 15:55:00,12.68,12.69,12.59,12.6,588800.0,9.2914,9.2987,9.2254,9.2328,588800.0
2008-10-20 09:30:00,12.95,13.04,12.79,12.98,309000.0,9.4892,9.5552,9.372,9.5112,309000.0
2008-10-20 09:35:00,12.99,12.99,12.77,12.86,225200.0,9.5185,9.5185,9.3573,9.4233,225200.0
2008-10-20 09:40:00,12.86,12.94,12.8,12.8,195600.0,9.4233,9.4819,9.3793,9.3793,195600.0
2008-10-20 09:45:00,12.8,12.88,12.76,12.88,145600.0,9.3793,9.4379,9.35,9.4379,145600.0
2008-10-20 09:50:00,12.88,12.98,12.88,12.94,294000.0,9.4379,9.5112,9.4379,9.4819,294000.0
2008-10-20 09:55:00,12.94,12.96,12.87,12.95,167800.0,9.4819,9.4966,9.4306,9.4892,167800.0
2008-10-20 10:00:00,12.95,12.97,12.88,12.88,217000.0,9.4892,9.5039,9.4379,9.4379,217000.0
2008-10-20 10:05:00,12.88,12.93,12.88,12.92,222600.0,9.4379,9.4746,9.4379,9.4673,222600.0
2008-10-20 10:10:00,12.92,12.97,12.9,12.93,174600.0,9.4673,9.5039,9.4526,9.4746,174600.0
2008-10-20 10:15:00,12.93,12.93,12.86,12.86,126600.0,9.4746,9.4746,9.4233,9.4233,126600.0
2008-10-20 10:20:00,12.86,12.87,12.83,12.85,141800.0,9.4233,9.4306,9.4013,9.416,141800.0
2008-10-20 10:25:00,12.85,12.87,12.83,12.85,124000.0,9.416,9.4306,9.4013,9.416,124000.0
2008-10-20 10:30:00,12.86,12.97,12.85,12.96,173200.0,9.4233,9.5039,9.416,9.4966,173200.0
2008-10-20 10:35:00,12.96,12.98,12.9,12.94,162000.0,9.4966,9.5112,9.4526,9.4819,162000.0
2008-10-20 10:40:00,12.95,12.97,12.93,12.96,135800.0,9.4892,9.5039,9.4746,9.4966,135800.0
2008-10-20 10:45:00,12.96,13.0,12.96,12.99,149800.0,9.4966,9.5259,9.4966,9.5185,149800.0
2008-10-20 10:50:00,12.99,13.01,12.88,12.89,146400.0,9.5185,9.5332,9.4379,9.4453,146400.0
2008-10-20 10:55:00,12.89,12.9,12.85,12.9,118400.0,9.4453,9.4526,9.416,9.4526,118400.0
2008-10-20 11:00:00,12.9,12.92,12.86,12.86,106600.0,9.4526,9.4673,9.4233,9.4233,106600.0
2008-10-20 11:05:00,12.86,12.88,12.85,12.85,139200.0,9.4233,9.4379,9.416,9.416,139200.0
2008-10-20 11:10:00,12.85,12.85,12.78,12.8,92200.0,9.416,9.416,9.3647,9.3793,92200.0
2008-10-20 11:15:00,12.8,12.85,12.8,12.83,123800.0,9.3793,9.416,9.3793,9.4013,123800.0
2008-10-20 11:20:00,12.84,12.85,12.81,12.84,118400.0,9.4086,9.416,9.3866,9.4086,118400.0
2008-10-20 11:25:00,12.84,12.86,12.81,12.84,115000.0,9.4086,9.4233,9.3866,9.4086,115000.0
2008-10-20 11:30:00,12.84,12.87,12.83,12.86,95400.0,9.4086,9.4306,9.4013,9.4233,95400.0
2008-10-20 11:35:00,12.85,12.86,12.81,12.82,77400.0,9.416,9.4233,9.3866,9.394,77400.0
2008-10-20 11:40:00,12.82,12.88,12.81,12.88,68800.0,9.394,9.4379,9.3866,9.4379,68800.0
2008-10-20 11:45:00,12.87,12.95,12.87,12.93,130600.0,9.4306,9.4892,9.4306,9.4746,130600.0
2008-10-20 11:50:00,12.93,12.95,12.91,12.92,79200.0,9.4746,9.4892,9.4599,9.4673,79200.0
2008-10-20 11:55:00,12.93,12.97,12.92,12.93,111200.0,9.4746,9.5039,9.4673,9.4746,111200.0
2008-10-20 12:00:00,12.94,12.94,12.9,12.9,64400.0,9.4819,9.4819,9.4526,9.4526,64400.0
2008-10-20 12:05:00,12.9,12.9,12.88,12.88,90800.0,9.4526,9.4526,9.4379,9.4379,90800.0
2008-10-20 12:10:00,12.88,12.9,12.88,12.88,78000.0,9.4379,9.4526,9.4379,9.4379,78000.0
2008-10-20 12:15:00,12.88,12.9,12.88,12.89,190800.0,9.4379,9.4526,9.4379,9.4453,190800.0
2008-10-20 12:20:00,12.89,12.9,12.88,12.88,50800.0,9.4453,9.4526,9.4379,9.4379,50800.0
2008-10-20 12:25:00,12.88,12.93,12.88,12.93,110200.0,9.4379,9.4746,9.4379,9.4746,110200.0
2008-10-20 12:30:00,12.93,12.94,12.9,12.91,138200.0,9.4746,9.4819,9.4526,9.4599,138200.0
2008-10-20 12:35:00,12.92,12.92,12.86,12.88,83800.0,9.4673,9.4673,9.4233,9.4379,83800.0
2008-10-20 12:40:00,12.88,12.88,12.83,12.84,88000.0,9.4379,9.4379,9.4013,9.4086,88000.0
2008-10-20 12:45:00,12.84,12.86,12.82,12.86,80800.0,9.4086,9.4233,9.394,9.4233,80800.0
2008-10-20 12:50:00,12.86,12.86,12.81,12.81,70800.0,9.4233,9.4233,9.3866,9.3866,70800.0
2008-10-20 12:55:00,12.81,12.85,12.8,12.84,53600.0,9.3866,9.416,9.3793,9.4086,53600.0
2008-10-20 13:00:00,12.84,12.84,12.8,12.8,71000.0,9.4086,9.4086,9.3793,9.3793,71000.0
2008-10-20 13:05:00,12.8,12.84,12.79,12.81,73600.0,9.3793,9.4086,9.372,9.3866,73600.0
2008-10-20 13:10:00,12.82,12.84,12.82,12.82,55600.0,9.394,9.4086,9.394,9.394,55600.0
2008-10-20 13:15:00,12.83,12.83,12.79,12.81,108400.0,9.4013,9.4013,9.372,9.3866,108400.0
2008-10-20 13:20:00,12.81,12.85,12.81,12.85,72600.0,9.3866,9.416,9.3866,9.416,72600.0
2008-10-20 13:25:00,12.85,12.88,12.84,12.86,77800.0,9.416,9.4379,9.4086,9.4233,77800.0
2008-10-20 13:30:00,12.86,12.9,12.86,12.86,99000.0,9.4233,9.4526,9.4233,9.4233,99000.0
2008-10-20 13:35:00,12.86,12.88,12.83,12.84,76400.0,9.4233,9.4379,9.4013,9.4086,76400.0
2008-10-20 13:40:00,12.84,12.86,12.83,12.83,84400.0,9.4086,9.4233,9.4013,9.4013,84400.0
2008-10-20 13:45:00,12.82,12.87,12.81,12.86,103800.0,9.394,9.4306,9.3866,9.4233,103800.0
2008-10-20 13:50:00,12.87,12.87,12.84,12.84,69400.0,9.4306,9.4306,9.4086,9.4086,69400.0
2008-10-20 13:55:00,12.85,12.85,12.82,12.82,112600.0,9.416,9.416,9.394,9.394,112600.0
2008-10-20 14:00:00,12.82,12.86,12.8,12.85,95600.0,9.394,9.4233,9.3793,9.416,95600.0
2008-10-20 14:05:00,12.84,12.89,12.84,12.88,147400.0,9.4086,9.4453,9.4086,9.4379,147400.0
2008-10-20 14:10:00,12.88,12.92,12.86,12.86,129600.0,9.4379,9.4673,9.4233,9.4233,129600.0
2008-10-20 14:15:00,12.86,12.86,12.81,12.83,98400.0,9.4233,9.4233,9.3866,9.4013,98400.0
2008-10-20 14:20:00,12.83,12.84,12.78,12.78,107800.0,9.4013,9.4086,9.3647,9.3647,107800.0
2008-10-20 14:25:00,12.79,12.81,12.77,12.81,102200.0,9.372,9.3866,9.3573,9.3866,102200.0
2008-10-20 14:30:00,12.8,12.82,12.78,12.82,103400.0,9.3793,9.394,9.3647,9.394,103400.0
2008-10-20 14:35:00,12.82,12.84,12.81,12.84,117400.0,9.394,9.4086,9.3866,9.4086,117400.0
2008-10-20 14:40:00,12.84,12.9,12.83,12.9,94000.0,9.4086,9.4526,9.4013,9.4526,94000.0
2008-10-20 14:45:00,12.9,12.92,12.89,12.9,88800.0,9.4526,9.4673,9.4453,9.4526,88800.0
2008-10-20 14:50:00,12.9,12.9,12.85,12.85,86000.0,9.4526,9.4526,9.416,9.416,86000.0
2008-10-20 14:55:00,12.86,12.91,12.85,12.91,109000.0,9.4233,9.4599,9.416,9.4599,109000.0
2008-10-20 15:00:00,12.9,12.94,12.9,12.92,149200.0,9.4526,9.4819,9.4526,9.4673,149200.0
2008-10-20 15:05:00,12.93,12.93,12.84,12.88,186400.0,9.4746,9.4746,9.4086,9.4379,186400.0
2008-10-20 15:10:00,12.88,12.92,12.87,12.9,131000.0,9.4379,9.4673,9.4306,9.4526,131000.0
2008-10-20 15:15:00,12.9,12.96,12.89,12.95,183600.0,9.4526,9.4966,9.4453,9.4892,183600.0
2008-10-20 15:20:00,12.95,12.97,12.93,12.97,162600.0,9.4892,9.5039,9.4746,9.5039,162600.0
2008-10-20 15:25:00,12.97,12.97,12.94,12.96,161200.0,9.5039,9.5039,9.4819,9.4966,161200.0
2008-10-20 15:30:00,12.95,13.03,12.93,13.02,234800.0,9.4892,9.5479,9.4746,9.5405,234800.0
2008-10-20 15:35:00,13.02,13.05,13.01,13.02,250200.0,9.5405,9.5625,9.5332,9.5405,250200.0
2008-10-20 15:40:00,13.02,13.06,12.99,13.03,357600.0,9.5405,9.5698,9.5185,9.5479,357600.0
2008-10-20 15:45:00,13.04,13.05,13.02,13.03,251800.0,9.5552,9.5625,9.5405,9.5479,251800.0
2008-10-20 15:50:00,13.03,13.07,13.02,13.06,330400.0,9.5479,9.5772,9.5405,9.5698,330400.0
2008-10-20 15:55:00,13.06,13.1,13.05,13.07,346800.0,9.5698,9.5991,9.5625,9.5772,346800.0
2008-10-21 09:30:00,13.16,13.18,13.03,13.17,424000.0,9.6431,9.6578,9.5479,9.6504,424000.0
2008-10-21 09:35:00,13.18,13.21,13.08,13.17,260400.0,9.6578,9.6798,9.5845,9.6504,260400.0
2008-10-21 09:40:00,13.17,13.21,13.13,13.13,231000.0,9.6504,9.6798,9.6211,9.6211,231000.0
2008-10-21 09:45:00,13.14,13.18,13.1,13.18,215600.0,9.6285,9.6578,9.5991,9.6578,215600.0
2008-10-21 09:50:00,13.18,13.3,13.16,13.28,260800.0,9.6578,9.7457,9.6431,9.731,260800.0
2008-10-21 09:55:00,13.27,13.38,13.26,13.38,254800.0,9.7237,9.8043,9.7164,9.8043,254800.0
2008-10-21 10:00:00,13.37,13.42,13.33,13.41,366800.0,9.797,9.8336,9.7677,9.8263,366800.0
2008-10-21 10:05:00,13.41,13.44,13.38,13.44,288800.0,9.8263,9.8483,9.8043,9.8483,288800.0
2008-10-21 10:10:00,13.44,13.47,13.42,13.47,294200.0,9.8483,9.8703,9.8336,9.8703,294200.0
2008-10-21 10:15:00,13.47,13.52,13.46,13.49,326000.0,9.8703,9.9069,9.8629,9.8849,326000.0
2008-10-21 10:20:00,13.49,13.55,13.46,13.54,241000.0,9.8849,9.9289,9.8629,9.9216,241000.0
2008-10-21 10:25:00,13.54,13.54,13.32,13.33,253000.0,9.9216,9.9216,9.7604,9.7677,253000.0
2008-10-21 10:30:00,13.33,13.33,13.24,13.27,320200.0,9.7677,9.7677,9.7017,9.7237,320200.0
2008-10-21 10:35:00,13.27,13.34,13.27,13.31,136400.0,9.7237,9.775,9.7237,9.753,136400.0
2008-10-21 10:40:00,13.31,13.42,13.31,13.32,195600.0,9.753,9.8336,9.753,9.7604,195600.0
2008-10-21 10:45:00,13.31,13.32,13.26,13.29,166200.0,9.753,9.7604,9.7164,9.7384,166200.0
2008-10-21 10:50:00,13.29,13.3,13.19,13.21,231200.0,9.7384,9.7457,9.6651,9.6798,231200.0
2008-10-21 10:55:00,13.21,13.21,13.17,13.19,195200.0,9.6798,9.6798,9.6504,9.6651,195200.0
2008-10-21 11:00:00,13.19,13.27,13.18,13.27,224000.0,9.6651,9.7237,9.6578,9.7237,224000.0
2008-10-21 11:05:00,13.27,13.31,13.24,13.3,210800.0,9.7237,9.753,9.7017,9.7457,210800.0
2008-10-21 11:10:00,13.3,13.31,13.27,13.3,140200.0,9.7457,9.753,9.7237,9.7457,140200.0
2008-10-21 11:15:00,13.3,13.35,13.3,13.33,94800.0,9.7457,9.7823,9.7457,9.7677,94800.0
2008-10-21 11:20:00,13.34,13.34,13.21,13.21,146400.0,9.775,9.775,9.6798,9.6798,146400.0
2008-10-21 11:25:00,13.21,13.27,13.19,13.26,199800.0,9.6798,9.7237,9.6651,9.7164,199800.0
2008-10-21 11:30:00,13.26,13.33,13.25,13.31,127000.0,9.7164,9.7677,9.7091,9.753,127000.0
2008-10-21 11:35:00,13.31,13.36,13.3,13.34,109000.0,9.753,9.7897,9.7457,9.775,109000.0
2008-10-21 11:40:00,13.34,13.39,13.3,13.32,173400.0,9.775,9.8116,9.7457,9.7604,173400.0
2008-10-21 11:45:00,13.32,13.33,13.28,13.29,93200.0,9.7604,9.7677,9.731,9.7384,93200.0
2008-10-21 11:50:00,13.29,13.31,13.25,13.29,187200.0,9.7384,9.753,9.7091,9.7384,187200.0
2008-10-21 11:55:00,13.29,13.31,13.22,13.28,278800.0,9.7384,9.753,9.6871,9.731,278800.0
2008-10-21 12:00:00,13.28,13.29,13.24,13.26,230800.0,9.731,9.7384,9.7017,9.7164,230800.0
2008-10-21 12:05:00,13.26,13.29,13.24,13.29,148800.0,9.7164,9.7384,9.7017,9.7384,148800.0
2008-10-21 12:10:00,13.28,13.31,13.25,13.25,134200.0,9.731,9.753,9.7091,9.7091,134200.0
2008-10-21 12:15:00,13.25,13.26,13.23,13.26,159400.0,9.7091,9.7164,9.6944,9.7164,159400.0
2008-10-21 12:20:00,13.26,13.34,13.26,13.34,108400.0,9.7164,9.775,9.7164,9.775,108400.0
2008-10-21 12:25:00,13.34,13.35,13.29,13.31,128600.0,9.775,9.7823,9.7384,9.753,128600.0
2008-10-21 12:30:00,13.31,13.37,13.29,13.37,120200.0,9.753,9.797,9.7384,9.797,120200.0
2008-10-21 12:35:00,13.37,13.37,13.34,13.34,104800.0,9.797,9.797,9.775,9.775,104800.0
2008-10-21 12:40:00,13.34,13.34,13.27,13.29,75000.0,9.775,9.775,9.7237,9.7384,75000.0
2008-10-21 12:45:00,13.29,13.31,13.22,13.25,74200.0,9.7384,9.753,9.6871,9.7091,74200.0
2008-10-21 12:50:00,13.25,13.27,13.24,13.26,103200.0,9.7091,9.7237,9.7017,9.7164,103200.0
2008-10-21 12:55:00,13.27,13.29,13.24,13.26,143000.0,9.7237,9.7384,9.7017,9.7164,143000.0
2008-10-21 13:00:00,13.26,13.33,13.26,13.33,249200.0,9.7164,9.7677,9.7164,9.7677,249200.0
2008-10-21 13:05:00,13.33,13.38,13.33,13.37,169600.0,9.7677,9.8043,9.7677,9.797,169600.0
2008-10-21 13:10:00,13.37,13.38,13.35,13.35,86000.0,9.797,9.8043,9.7823,9.7823,86000.0
2008-10-21 13:15:00,13.35,13.36,13.33,13.33,95600.0,9.7823,9.7897,9.7677,9.7677,95600.0
2008-10-21 13:20:00,13.33,13.4,13.33,13.38,268400.0,9.7677,9.819,9.7677,9.8043,268400.0
2008-10-21 13:25:00,13.38,13.38,13.35,13.35,111400.0,9.8043,9.8043,9.7823,9.7823,111400.0
2008-10-21 13:30:00,13.35,13.36,13.3,13.35,150600.0,9.7823,9.7897,9.7457,9.7823,150600.0
2008-10-21 13:35:00,13.35,13.4,13.35,13.38,134000.0,9.7823,9.819,9.7823,9.8043,134000.0
2008-10-21 13:40:00,13.38,13.38,13.33,13.33,78600.0,9.8043,9.8043,9.7677,9.7677,78600.0
2008-10-21 13:45:00,13.33,13.34,13.31,13.32,148200.0,9.7677,9.775,9.753,9.7604,148200.0
2008-10-21 13:50:00,13.32,13.37,13.31,13.35,109600.0,9.7604,9.797,9.753,9.7823,109600.0
2008-10-21 13:55:00,13.35,13.35,13.3,13.33,137200.0,9.7823,9.7823,9.7457,9.7677,137200.0
2008-10-21 14:00:00,13.33,13.34,13.3,13.31,148600.0,9.7677,9.775,9.7457,9.753,148600.0
2008-10-21 14:05:00,13.31,13.33,13.3,13.3,256800.0,9.753,9.7677,9.7457,9.7457,256800.0
2008-10-21 14:10:00,13.3,13.33,13.3,13.31,169400.0,9.7457,9.7677,9.7457,9.753,169400.0
2008-10-21 14:15:00,13.31,13.37,13.31,13.35,151000.0,9.753,9.797,9.753,9.7823,151000.0
2008-10-21 14:20:00,13.35,13.37,13.34,13.35,143800.0,9.7823,9.797,9.775,9.7823,143800.0
2008-10-21 14:25:00,13.35,13.4,13.34,13.39,89600.0,9.7823,9.819,9.775,9.8116,89600.0
2008-10-21 14:30:00,13.39,13.4,13.35,13.36,139600.0,9.8116,9.819,9.7823,9.7897,139600.0
2008-10-21 14:35:00,13.36,13.38,13.34,13.38,160400.0,9.7897,9.8043,9.775,9.8043,160400.0
2008-10-21 14:40:00,13.38,13.41,13.37,13.4,209800.0,9.8043,9.8263,9.797,9.819,209800.0
2008-10-21 14:45:00,13.4,13.44,13.38,13.4,191600.0,9.819,9.8483,9.8043,9.819,191600.0
2008-10-21 14:50:00,13.4,13.4,13.36,13.38,128000.0,9.819,9.819,9.7897,9.8043,128000.0
2008-10-21 14:55:00,13.38,13.38,13.35,13.37,105800.0,9.8043,9.8043,9.7823,9.797,105800.0
2008-10-21 15:00:00,13.38,13.45,13.38,13.44,183800.0,9.8043,9.8556,9.8043,9.8483,183800.0
2008-10-21 15:05:00,13.45,13.45,13.37,13.38,181200.0,9.8556,9.8556,9.797,9.8043,181200.0
2008-10-21 15:10:00,13.38,13.4,13.38,13.4,117200.0,9.8043,9.819,9.8043,9.819,117200.0
2008-10-21 15:15:00,13.39,13.4,13.3,13.3,98800.0,9.8116,9.819,9.7457,9.7457,98800.0
2008-10-21 15:20:00,13.3,13.31,13.24,13.28,236200.0,9.7457,9.753,9.7017,9.731,236200.0
2008-10-21 15:25:00,13.28,13.31,13.25,13.26,222400.0,9.731,9.753,9.7091,9.7164,222400.0
2008-10-21 15:30:00,13.26,13.28,13.15,13.17,400400.0,9.7164,9.731,9.6358,9.6504,400400.0
2008-10-21 15:35:00,13.18,13.2,13.16,13.18,386600.0,9.6578,9.6724,9.6431,9.6578,386600.0
2008-10-21 15:40:00,13.18,13.24,13.16,13.18,401600.0,9.6578,9.7017,9.6431,9.6578,401600.0
2008-10-21 15:45:00,13.18,13.19,13.06,13.09,479200.0,9.6578,9.6651,9.5698,9.5918,479200.0
2008-10-21 15:50:00,13.09,13.2,13.09,13.2,621000.0,9.5918,9.6724,9.5918,9.6724,621000.0
2008-10-21 15:55:00,13.19,13.2,13.11,13.13,517400.0,9.6651,9.6724,9.6065,9.6211,517400.0
2008-10-22 09:30:00,12.9,13.09,12.53,13.08,299800.0,9.4526,9.5918,9.1815,9.5845,299800.0
2008-10-22 09:35:00,13.08,13.11,12.93,12.97,162800.0,9.5845,9.6065,9.4746,9.5039,162800.0
2008-10-22 09:40:00,12.96,13.04,12.93,12.99,174200.0,9.4966,9.5552,9.4746,9.5185,174200.0
2008-10-22 09:45:00,12.99,13.01,12.94,12.95,312600.0,9.5185,9.5332,9.4819,9.4892,312600.0
2008-10-22 09:50:00,12.95,12.97,12.8,12.84,388600.0,9.4892,9.5039,9.3793,9.4086,388600.0
2008-10-22 09:55:00,12.84,12.9,12.83,12.85,345800.0,9.4086,9.4526,9.4013,9.416,345800.0
2008-10-22 10:00:00,12.85,12.87,12.76,12.77,440200.0,9.416,9.4306,9.35,9.3573,440200.0
2008-10-22 10:05:00,12.78,12.85,12.76,12.8,316200.0,9.3647,9.416,9.35,9.3793,316200.0
2008-10-22 10:10:00,12.81,12.83,12.79,12.81,248400.0,9.3866,9.4013,9.372,9.3866,248400.0
2008-10-22 10:15:00,12.81,12.88,12.8,12.84,398400.0,9.3866,9.4379,9.3793,9.4086,398400.0
2008-10-22 10:20:00,12.83,12.94,12.83,12.86,283600.0,9.4013,9.4819,9.4013,9.4233,283600.0
2008-10-22 10:25:00,12.86,12.86,12.78,12.84,228000.0,9.4233,9.4233,9.3647,9.4086,228000.0
2008-10-22 10:30:00,12.84,12.88,12.83,12.86,129400.0,9.4086,9.4379,9.4013,9.4233,129400.0
2008-10-22 10:35:00,12.86,12.95,12.83,12.94,273200.0,9.4233,9.4892,9.4013,9.4819,273200.0
2008-10-22 10:40:00,12.94,12.97,12.92,12.95,243200.0,9.4819,9.5039,9.4673,9.4892,243200.0
2008-10-22 10:45:00,12.95,13.03,12.93,13.01,288400.0,9.4892,9.5479,9.4746,9.5332,288400.0
2008-10-22 10:50:00,13.01,13.05,12.96,13.05,254800.0,9.5332,9.5625,9.4966,9.5625,254800.0
2008-10-22 10:55:00,13.05,13.05,13.01,13.03,227400.0,9.5625,9.5625,9.5332,9.5479,227400.0
2008-10-22 11:00:00,13.03,13.03,12.95,12.97,153600.0,9.5479,9.5479,9.4892,9.5039,153600.0
2008-10-22 11:05:00,12.97,12.97,12.9,12.93,138600.0,9.5039,9.5039,9.4526,9.4746,138600.0
2008-10-22 11:10:00,12.93,13.02,12.93,13.01,250000.0,9.4746,9.5405,9.4746,9.5332,250000.0
2008-10-22 11:15:00,13.0,13.08,12.99,13.05,210000.0,9.5259,9.5845,9.5185,9.5625,210000.0
2008-10-22 11:20:00,13.05,13.08,13.03,13.06,152600.0,9.5625,9.5845,9.5479,9.5698,152600.0
2008-10-22 11:25:00,13.06,13.06,13.02,13.06,170200.0,9.5698,9.5698,9.5405,9.5698,170200.0
2008-10-22 11:30:00,13.06,13.11,13.05,13.09,185800.0,9.5698,9.6065,9.5625,9.5918,185800.0
2008-10-22 11:35:00,13.09,13.1,13.06,13.09,192000.0,9.5918,9.5991,9.5698,9.5918,192000.0
2008-10-22 11:40:00,13.09,13.16,13.06,13.13,192800.0,9.5918,9.6431,9.5698,9.6211,192800.0
2008-10-22 11:45:00,13.13,13.22,13.13,13.22,261400.0,9.6211,9.6871,9.6211,9.6871,261400.0
2008-10-22 11:50:00,13.22,13.25,13.2,13.22,425200.0,9.6871,9.7091,9.6724,9.6871,425200.0
2008-10-22 11:55:00,13.22,13.22,13.18,13.2,194800.0,9.6871,9.6871,9.6578,9.6724,194800.0
2008-10-22 12:00:00,13.2,13.25,13.18,13.23,532600.0,9.6724,9.7091,9.6578,9.6944,532600.0
2008-10-22 12:05:00,13.23,13.33,13.23,13.32,392800.0,9.6944,9.7677,9.6944,9.7604,392800.0
2008-10-22 12:10:00,13.31,13.32,13.27,13.29,219800.0,9.753,9.7604,9.7237,9.7384,219800.0
2008-10-22 12:15:00,13.29,13.39,13.28,13.38,427600.0,9.7384,9.8116,9.731,9.8043,427600.0
2008-10-22 12:20:00,13.38,13.5,13.38,13.4,680000.0,9.8043,9.8923,9.8043,9.819,680000.0
2008-10-22 12:25:00,13.41,13.44,13.35,13.36,291200.0,9.8263,9.8483,9.7823,9.7897,291200.0
2008-10-22 12:30:00,13.36,13.37,13.3,13.34,445400.0,9.7897,9.797,9.7457,9.775,445400.0
2008-10-22 12:35:00,13.34,13.35,13.3,13.34,167800.0,9.775,9.7823,9.7457,9.775,167800.0
2008-10-22 12:40:00,13.35,13.35,13.3,13.31,190200.0,9.7823,9.7823,9.7457,9.753,190200.0
2008-10-22 12:45:00,13.31,13.34,13.31,13.32,161800.0,9.753,9.775,9.753,9.7604,161800.0
2008-10-22 12:50:00,13.32,13.36,13.31,13.35,178200.0,9.7604,9.7897,9.753,9.7823,178200.0
2008-10-22 12:55:00,13.35,13.43,13.35,13.4,289000.0,9.7823,9.841,9.7823,9.819,289000.0
2008-10-22 13:00:00,13.4,13.41,13.31,13.31,452000.0,9.819,9.8263,9.753,9.753,452000.0
2008-10-22 13:05:00,13.31,13.31,13.28,13.29,117400.0,9.753,9.753,9.731,9.7384,117400.0
2008-10-22 13:10:00,13.28,13.28,13.21,13.22,239000.0,9.731,9.731,9.6798,9.6871,239000.0
2008-10-22 13:15:00,13.21,13.26,13.21,13.25,353200.0,9.6798,9.7164,9.6798,9.7091,353200.0
2008-10-22 13:20:00,13.25,13.26,13.22,13.23,178000.0,9.7091,9.7164,9.6871,9.6944,178000.0
2008-10-22 13:25:00,13.22,13.23,13.17,13.21,163200.0,9.6871,9.6944,9.6504,9.6798,163200.0
2008-10-22 13:30:00,13.21,13.24,13.18,13.21,215800.0,9.6798,9.7017,9.6578,9.6798,215800.0
2008-10-22 13:35:00,13.21,13.25,13.2,13.24,376000.0,9.6798,9.7091,9.6724,9.7017,376000.0
2008-10-22 13:40:00,13.24,13.29,13.23,13.25,285600.0,9.7017,9.7384,9.6944,9.7091,285600.0
2008-10-22 13:45:00,13.25,13.33,13.25,13.33,215800.0,9.7091,9.7677,9.7091,9.7677,215800.0
2008-10-22 13:50:00,13.33,13.33,13.22,13.29,236200.0,9.7677,9.7677,9.6871,9.7384,236200.0
2008-10-22 13:55:00,13.28,13.31,13.26,13.31,139000.0,9.731,9.753,9.7164,9.753,139000.0
2008-10-22 14:00:00,13.32,13.41,13.31,13.33,366600.0,9.7604,9.8263,9.753,9.7677,366600.0
2008-10-22 14:05:00,13.33,13.35,13.3,13.31,179800.0,9.7677,9.7823,9.7457,9.753,179800.0
2008-10-22 14:10:00,13.31,13.32,13.28,13.3,125800.0,9.753,9.7604,9.731,9.7457,125800.0
2008-10-22 14:15:00,13.3,13.33,13.28,13.33,126400.0,9.7457,9.7677,9.731,9.7677,126400.0
2008-10-22 14:20:00,13.33,13.44,13.31,13.44,303000.0,9.7677,9.8483,9.753,9.8483,303000.0
2008-10-22 14:25:00,13.43,13.44,13.37,13.38,215200.0,9.841,9.8483,9.797,9.8043,215200.0
2008-10-22 14:30:00,13.38,13.38,13.33,13.37,207800.0,9.8043,9.8043,9.7677,9.797,207800.0
2008-10-22 14:35:00,13.37,13.37,13.33,13.37,223600.0,9.797,9.797,9.7677,9.797,223600.0
2008-10-22 14:40:00,13.36,13.37,13.31,13.31,267800.0,9.7897,9.797,9.753,9.753,267800.0
2008-10-22 14:45:00,13.32,13.36,13.31,13.34,216400.0,9.7604,9.7897,9.753,9.775,216400.0
2008-10-22 14:50:00,13.34,13.34,13.26,13.26,255800.0,9.775,9.775,9.7164,9.7164,255800.0
2008-10-22 14:55:00,13.26,13.33,13.25,13.33,270400.0,9.7164,9.7677,9.7091,9.7677,270400.0
2008-10-22 15:00:00,13.32,13.4,13.32,13.38,678200.0,9.7604,9.819,9.7604,9.8043,678200.0
2008-10-22 15:05:00,13.38,13.47,13.38,13.47,473200.0,9.8043,9.8703,9.8043,9.8703,473200.0
2008-10-22 15:10:00,13.46,13.5,13.44,13.48,519200.0,9.8629,9.8923,9.8483,9.8776,519200.0
2008-10-22 15:15:00,13.48,13.49,13.4,13.42,464000.0,9.8776,9.8849,9.819,9.8336,464000.0
2008-10-22 15:20:00,13.41,13.46,13.4,13.44,297000.0,9.8263,9.8629,9.819,9.8483,297000.0
2008-10-22 15:25:00,13.44,13.46,13.4,13.4,510000.0,9.8483,9.8629,9.819,9.819,510000.0
2008-10-22 15:30:00,13.4,13.41,13.32,13.34,541200.0,9.819,9.8263,9.7604,9.775,541200.0
2008-10-22 15:35:00,13.35,13.39,13.34,13.37,838400.0,9.7823,9.8116,9.775,9.797,838400.0
2008-10-22 15:40:00,13.36,13.37,13.26,13.29,773000.0,9.7897,9.797,9.7164,9.7384,773000.0
2008-10-22 15:45:00,13.29,13.44,13.25,13.4,706600.0,9.7384,9.8483,9.7091,9.819,706600.0
2008-10-22 15:50:00,13.4,13.46,13.38,13.43,1631800.0,9.819,9.8629,9.8043,9.841,1631800.0
2008-10-22 15:55:00,13.43,13.46,13.38,13.45,1659200.0,9.841,9.8629,9.8043,9.8556,1659200.0
2008-10-23 09:30:00,13.45,13.48,13.19,13.29,535600.0,9.8556,9.8776,9.6651,9.7384,535600.0
2008-10-23 09:35:00,13.29,13.47,13.27,13.44,289800.0,9.7384,9.8703,9.7237,9.8483,289800.0
2008-10-23 09:40:00,13.44,13.5,13.34,13.34,388600.0,9.8483,9.8923,9.775,9.775,388600.0
2008-10-23 09:45:00,13.34,13.36,13.19,13.19,243000.0,9.775,9.7897,9.6651,9.6651,243000.0
2008-10-23 09:50:00,13.19,13.22,13.12,13.2,462000.0,9.6651,9.6871,9.6138,9.6724,462000.0
2008-10-23 09:55:00,13.2,13.33,13.2,13.32,372000.0,9.6724,9.7677,9.6724,9.7604,372000.0
2008-10-23 10:00:00,13.32,13.38,13.27,13.27,255000.0,9.7604,9.8043,9.7237,9.7237,255000.0
2008-10-23 10:05:00,13.27,13.39,13.26,13.33,404000.0,9.7237,9.8116,9.7164,9.7677,404000.0
2008-10-23 10:10:00,13.33,13.4,13.31,13.38,255200.0,9.7677,9.819,9.753,9.8043,255200.0
2008-10-23 10:15:00,13.38,13.38,13.26,13.29,202600.0,9.8043,9.8043,9.7164,9.7384,202600.0
2008-10-23 10:20:00,13.3,13.32,13.25,13.28,140600.0,9.7457,9.7604,9.7091,9.731,140600.0
2008-10-23 10:25:00,13.28,13.29,13.21,13.24,137200.0,9.731,9.7384,9.6798,9.7017,137200.0
2008-10-23 10:30:00,13.24,13.29,13.21,13.26,138800.0,9.7017,9.7384,9.6798,9.7164,138800.0
2008-10-23 10:35:00,13.26,13.28,13.2,13.24,139000.0,9.7164,9.731,9.6724,9.7017,139000.0
2008-10-23 10:40:00,13.24,13.42,13.24,13.42,171800.0,9.7017,9.8336,9.7017,9.8336,171800.0
2008-10-23 10:45:00,13.42,13.45,13.37,13.4,323400.0,9.8336,9.8556,9.797,9.819,323400.0
2008-10-23 10:50:00,13.4,13.43,13.38,13.4,187800.0,9.819,9.841,9.8043,9.819,187800.0
2008-10-23 10:55:00,13.39,13.44,13.38,13.41,231200.0,9.8116,9.8483,9.8043,9.8263,231200.0
2008-10-23 11:00:00,13.41,13.44,13.35,13.35,407600.0,9.8263,9.8483,9.7823,9.7823,407600.0
2008-10-23 11:05:00,13.35,13.36,13.3,13.33,209600.0,9.7823,9.7897,9.7457,9.7677,209600.0
2008-10-23 11:10:00,13.33,13.35,13.3,13.31,168200.0,9.7677,9.7823,9.7457,9.753,168200.0
2008-10-23 11:15:00,13.31,13.35,13.3,13.31,195200.0,9.753,9.7823,9.7457,9.753,195200.0
2008-10-23 11:20:00,13.31,13.35,13.29,13.35,250600.0,9.753,9.7823,9.7384,9.7823,250600.0
2008-10-23 11:25:00,13.36,13.44,13.34,13.44,191400.0,9.7897,9.8483,9.775,9.8483,191400.0
2008-10-23 11:30:00,13.43,13.49,13.42,13.47,155800.0,9.841,9.8849,9.8336,9.8703,155800.0
2008-10-23 11:35:00,13.47,13.55,13.47,13.53,260200.0,9.8703,9.9289,9.8703,9.9142,260200.0
2008-10-23 11:40:00,13.53,13.54,13.42,13.43,228200.0,9.9142,9.9216,9.8336,9.841,228200.0
2008-10-23 11:45:00,13.43,13.52,13.4,13.5,277200.0,9.841,9.9069,9.819,9.8923,277200.0
2008-10-23 11:50:00,13.51,13.59,13.5,13.58,506000.0,9.8996,9.9582,9.8923,9.9509,506000.0
2008-10-23 11:55:00,13.59,13.68,13.56,13.67,325200.0,9.9582,10.0241,9.9362,10.0168,325200.0
2008-10-23 12:00:00,13.67,13.69,13.59,13.59,367000.0,10.0168,10.0315,9.9582,9.9582,367000.0
2008-10-23 12:05:00,13.59,13.65,13.57,13.63,368200.0,9.9582,10.0022,9.9435,9.9875,368200.0
2008-10-23 12:10:00,13.63,13.64,13.56,13.58,302400.0,9.9875,9.9948,9.9362,9.9509,302400.0
2008-10-23 12:15:00,13.58,13.63,13.54,13.54,260400.0,9.9509,9.9875,9.9216,9.9216,260400.0
2008-10-23 12:20:00,13.54,13.62,13.51,13.62,351800.0,9.9216,9.9802,9.8996,9.9802,351800.0
2008-10-23 12:25:00,13.62,13.65,13.56,13.58,345000.0,9.9802,10.0022,9.9362,9.9509,345000.0
2008-10-23 12:30:00,13.58,13.61,13.54,13.56,278600.0,9.9509,9.9729,9.9216,9.9362,278600.0
2008-10-23 12:35:00,13.56,13.58,13.47,13.51,267600.0,9.9362,9.9509,9.8703,9.8996,267600.0
2008-10-23 12:40:00,13.51,13.55,13.49,13.54,246200.0,9.8996,9.9289,9.8849,9.9216,246200.0
2008-10-23 12:45:00,13.53,13.56,13.51,13.53,201800.0,9.9142,9.9362,9.8996,9.9142,201800.0
2008-10-23 12:50:00,13.53,13.54,13.47,13.49,285200.0,9.9142,9.9216,9.8703,9.8849,285200.0
2008-10-23 12:55:00,13.49,13.49,13.37,13.37,207800.0,9.8849,9.8849,9.797,9.797,207800.0
2008-10-23 13:00:00,13.37,13.41,13.3,13.41,469800.0,9.797,9.8263,9.7457,9.8263,469800.0
2008-10-23 13:05:00,13.4,13.58,13.38,13.54,465800.0,9.819,9.9509,9.8043,9.9216,465800.0
2008-10-23 13:10:00,13.54,13.61,13.51,13.58,283600.0,9.9216,9.9729,9.8996,9.9509,283600.0
2008-10-23 13:15:00,13.58,13.68,13.56,13.59,356200.0,9.9509,10.0241,9.9362,9.9582,356200.0
2008-10-23 13:20:00,13.59,13.6,13.55,13.55,149800.0,9.9582,9.9655,9.9289,9.9289,149800.0
2008-10-23 13:25:00,13.55,13.57,13.46,13.46,338400.0,9.9289,9.9435,9.8629,9.8629,338400.0
2008-10-23 13:30:00,13.46,13.51,13.42,13.43,291800.0,9.8629,9.8996,9.8336,9.841,291800.0
2008-10-23 13:35:00,13.43,13.55,13.43,13.46,306000.0,9.841,9.9289,9.841,9.8629,306000.0
2008-10-23 13:40:00,13.46,13.55,13.46,13.47,394600.0,9.8629,9.9289,9.8629,9.8703,394600.0
2008-10-23 13:45:00,13.46,13.5,13.4,13.4,256000.0,9.8629,9.8923,9.819,9.819,256000.0
2008-10-23 13:50:00,13.4,13.42,13.35,13.4,135000.0,9.819,9.8336,9.7823,9.819,135000.0
2008-10-23 13:55:00,13.4,13.53,13.38,13.51,325400.0,9.819,9.9142,9.8043,9.8996,325400.0
2008-10-23 14:00:00,13.51,13.52,13.35,13.36,698400.0,9.8996,9.9069,9.7823,9.7897,698400.0
2008-10-23 14:05:00,13.36,13.43,13.35,13.37,297800.0,9.7897,9.841,9.7823,9.797,297800.0
2008-10-23 14:10:00,13.37,13.44,13.37,13.4,438600.0,9.797,9.8483,9.797,9.819,438600.0
2008-10-23 14:15:00,13.4,13.42,13.34,13.36,598800.0,9.819,9.8336,9.775,9.7897,598800.0
2008-10-23 14:20:00,13.36,13.36,13.3,13.31,297800.0,9.7897,9.7897,9.7457,9.753,297800.0
2008-10-23 14:25:00,13.31,13.37,13.31,13.37,632400.0,9.753,9.797,9.753,9.797,632400.0
2008-10-23 14:30:00,13.37,13.42,13.33,13.36,512400.0,9.797,9.8336,9.7677,9.7897,512400.0
2008-10-23 14:35:00,13.36,13.37,13.31,13.36,355800.0,9.7897,9.797,9.753,9.7897,355800.0
2008-10-23 14:40:00,13.36,13.37,13.28,13.31,340800.0,9.7897,9.797,9.731,9.753,340800.0
2008-10-23 14:45:00,13.31,13.35,13.22,13.23,623200.0,9.753,9.7823,9.6871,9.6944,623200.0
2008-10-23 14:50:00,13.23,13.26,13.17,13.19,313400.0,9.6944,9.7164,9.6504,9.6651,313400.0
2008-10-23 14:55:00,13.19,13.2,13.13,13.18,321400.0,9.6651,9.6724,9.6211,9.6578,321400.0
2008-10-23 15:00:00,13.18,13.32,13.18,13.3,348600.0,9.6578,9.7604,9.6578,9.7457,348600.0
2008-10-23 15:05:00,13.3,13.47,13.27,13.46,314600.0,9.7457,9.8703,9.7237,9.8629,314600.0
2008-10-23 15:10:00,13.46,13.54,13.42,13.47,503400.0,9.8629,9.9216,9.8336,9.8703,503400.0
2008-10-23 15:15:00,13.47,13.49,13.34,13.36,473000.0,9.8703,9.8849,9.775,9.7897,473000.0
2008-10-23 15:20:00,13.36,13.4,13.34,13.37,839600.0,9.7897,9.819,9.775,9.797,839600.0
2008-10-23 15:25:00,13.38,13.38,13.27,13.3,734000.0,9.8043,9.8043,9.7237,9.7457,734000.0
2008-10-23 15:30:00,13.3,13.33,13.12,13.22,709400.0,9.7457,9.7677,9.6138,9.6871,709400.0
2008-10-23 15:35:00,13.22,13.29,13.14,13.14,663000.0,9.6871,9.7384,9.6285,9.6285,663000.0
2008-10-23 15:40:00,13.14,13.32,13.11,13.31,770000.0,9.6285,9.7604,9.6065,9.753,770000.0
2008-10-23 15:45:00,13.31,13.5,13.29,13.42,815600.0,9.753,9.8923,9.7384,9.8336,815600.0
2008-10-23 15:50:00,13.48,13.5,13.36,13.39,581800.0,9.8776,9.8923,9.7897,9.8116,581800.0
2008-10-23 15:55:00,13.36,13.49,13.36,13.49,800600.0,9.7897,9.8849,9.7897,9.8849,800600.0
2008-10-24 09:30:00,12.98,13.1,12.88,12.96,231600.0,9.5112,9.5991,9.4379,9.4966,231600.0
2008-10-24 09:35:00,12.94,13.13,12.87,12.97,232000.0,9.4819,9.6211,9.4306,9.5039,232000.0
2008-10-24 09:40:00,12.97,13.1,12.86,12.96,286200.0,9.5039,9.5991,9.4233,9.4966,286200.0
2008-10-24 09:45:00,12.97,13.04,12.88,13.0,253600.0,9.5039,9.5552,9.4379,9.5259,253600.0
2008-10-24 09:50:00,13.02,13.1,12.9,13.06,301800.0,9.5405,9.5991,9.4526,9.5698,301800.0
2008-10-24 09:55:00,13.05,13.11,12.99,13.0,266600.0,9.5625,9.6065,9.5185,9.5259,266600.0
2008-10-24 10:00:00,13.01,13.12,12.93,13.04,290600.0,9.5332,9.6138,9.4746,9.5552,290600.0
2008-10-24 10:05:00,13.04,13.1,12.97,13.08,392400.0,9.5552,9.5991,9.5039,9.5845,392400.0
2008-10-24 10:10:00,13.08,13.2,13.04,13.2,298200.0,9.5845,9.6724,9.5552,9.6724,298200.0
2008-10-24 10:15:00,13.2,13.23,13.12,13.17,343200.0,9.6724,9.6944,9.6138,9.6504,343200.0
2008-10-24 10:20:00,13.17,13.22,13.03,13.06,301200.0,9.6504,9.6871,9.5479,9.5698,301200.0
2008-10-24 10:25:00,13.05,13.1,12.98,13.09,379800.0,9.5625,9.5991,9.5112,9.5918,379800.0
2008-10-24 10:30:00,13.08,13.08,12.96,12.99,280000.0,9.5845,9.5845,9.4966,9.5185,280000.0
2008-10-24 10:35:00,12.99,13.03,12.94,12.99,325000.0,9.5185,9.5479,9.4819,9.5185,325000.0
2008-10-24 10:40:00,12.98,13.04,12.92,13.04,256200.0,9.5112,9.5552,9.4673,9.5552,256200.0
2008-10-24 10:45:00,13.04,13.06,12.97,12.98,128200.0,9.5552,9.5698,9.5039,9.5112,128200.0
2008-10-24 10:50:00,12.99,13.11,12.99,13.06,106000.0,9.5185,9.6065,9.5185,9.5698,106000.0
2008-10-24 10:55:00,13.06,13.09,12.99,13.07,177600.0,9.5698,9.5918,9.5185,9.5772,177600.0
2008-10-24 11:00:00,13.06,13.15,13.06,13.06,153200.0,9.5698,9.6358,9.5698,9.5698,153200.0
2008-10-24 11:05:00,13.06,13.15,13.05,13.05,218000.0,9.5698,9.6358,9.5625,9.5625,218000.0
2008-10-24 11:10:00,13.05,13.06,13.01,13.05,140400.0,9.5625,9.5698,9.5332,9.5625,140400.0
2008-10-24 11:15:00,13.05,13.11,13.05,13.11,166200.0,9.5625,9.6065,9.5625,9.6065,166200.0
2008-10-24 11:20:00,13.11,13.25,13.1,13.17,245800.0,9.6065,9.7091,9.5991,9.6504,245800.0
2008-10-24 11:25:00,13.17,13.18,13.12,13.14,183400.0,9.6504,9.6578,9.6138,9.6285,183400.0
2008-10-24 11:30:00,13.15,13.25,13.15,13.17,198400.0,9.6358,9.7091,9.6358,9.6504,198400.0
2008-10-24 11:35:00,13.17,13.33,13.17,13.32,224600.0,9.6504,9.7677,9.6504,9.7604,224600.0
2008-10-24 11:40:00,13.33,13.33,13.2,13.23,116200.0,9.7677,9.7677,9.6724,9.6944,116200.0
2008-10-24 11:45:00,13.23,13.23,13.15,13.19,148600.0,9.6944,9.6944,9.6358,9.6651,148600.0
2008-10-24 11:50:00,13.19,13.19,13.13,13.18,216000.0,9.6651,9.6651,9.6211,9.6578,216000.0
2008-10-24 11:55:00,13.19,13.27,13.18,13.2,149600.0,9.6651,9.7237,9.6578,9.6724,149600.0
2008-10-24 12:00:00,13.19,13.22,13.13,13.21,142200.0,9.6651,9.6871,9.6211,9.6798,142200.0
2008-10-24 12:05:00,13.21,13.24,13.17,13.24,129800.0,9.6798,9.7017,9.6504,9.7017,129800.0
2008-10-24 12:10:00,13.24,13.24,13.2,13.21,88600.0,9.7017,9.7017,9.6724,9.6798,88600.0
2008-10-24 12:15:00,13.21,13.21,13.13,13.17,117000.0,9.6798,9.6798,9.6211,9.6504,117000.0
2008-10-24 12:20:00,13.18,13.22,13.13,13.13,194200.0,9.6578,9.6871,9.6211,9.6211,194200.0
2008-10-24 12:25:00,13.13,13.17,13.11,13.13,213800.0,9.6211,9.6504,9.6065,9.6211,213800.0
2008-10-24 12:30:00,13.13,13.19,13.12,13.17,164000.0,9.6211,9.6651,9.6138,9.6504,164000.0
2008-10-24 12:35:00,13.16,13.2,13.15,13.18,96800.0,9.6431,9.6724,9.6358,9.6578,96800.0
2008-10-24 12:40:00,13.17,13.22,13.13,13.13,146400.0,9.6504,9.6871,9.6211,9.6211,146400.0
2008-10-24 12:45:00,13.13,13.18,13.12,13.14,139800.0,9.6211,9.6578,9.6138,9.6285,139800.0
2008-10-24 12:50:00,13.15,13.19,13.13,13.17,142000.0,9.6358,9.6651,9.6211,9.6504,142000.0
2008-10-24 12:55:00,13.16,13.22,13.16,13.16,112600.0,9.6431,9.6871,9.6431,9.6431,112600.0
2008-10-24 13:00:00,13.17,13.2,13.15,13.18,163800.0,9.6504,9.6724,9.6358,9.6578,163800.0
2008-10-24 13:05:00,13.18,13.19,13.13,13.13,92000.0,9.6578,9.6651,9.6211,9.6211,92000.0
2008-10-24 13:10:00,13.13,13.17,13.12,13.13,140400.0,9.6211,9.6504,9.6138,9.6211,140400.0
2008-10-24 13:15:00,13.13,13.24,13.12,13.22,146800.0,9.6211,9.7017,9.6138,9.6871,146800.0
2008-10-24 13:20:00,13.21,13.24,13.16,13.18,123000.0,9.6798,9.7017,9.6431,9.6578,123000.0
2008-10-24 13:25:00,13.17,13.2,13.15,13.17,152200.0,9.6504,9.6724,9.6358,9.6504,152200.0
2008-10-24 13:30:00,13.16,13.17,13.12,13.13,225600.0,9.6431,9.6504,9.6138,9.6211,225600.0
2008-10-24 13:35:00,13.13,13.14,13.12,13.13,184200.0,9.6211,9.6285,9.6138,9.6211,184200.0
2008-10-24 13:40:00,13.12,13.16,13.11,13.14,147600.0,9.6138,9.6431,9.6065,9.6285,147600.0
2008-10-24 13:45:00,13.15,13.15,13.05,13.05,203600.0,9.6358,9.6358,9.5625,9.5625,203600.0
2008-10-24 13:50:00,13.05,13.1,13.04,13.04,125200.0,9.5625,9.5991,9.5552,9.5552,125200.0
2008-10-24 13:55:00,13.03,13.09,13.02,13.05,179600.0,9.5479,9.5918,9.5405,9.5625,179600.0
2008-10-24 14:00:00,13.05,13.11,13.04,13.09,325600.0,9.5625,9.6065,9.5552,9.5918,325600.0
2008-10-24 14:05:00,13.09,13.13,13.08,13.12,241400.0,9.5918,9.6211,9.5845,9.6138,241400.0
2008-10-24 14:10:00,13.13,13.18,13.11,13.14,177200.0,9.6211,9.6578,9.6065,9.6285,177200.0
2008-10-24 14:15:00,13.15,13.28,13.13,13.28,306400.0,9.6358,9.731,9.6211,9.731,306400.0
2008-10-24 14:20:00,13.27,13.27,13.17,13.18,271400.0,9.7237,9.7237,9.6504,9.6578,271400.0
2008-10-24 14:25:00,13.17,13.19,13.13,13.18,173600.0,9.6504,9.6651,9.6211,9.6578,173600.0
2008-10-24 14:30:00,13.18,13.33,13.18,13.28,259000.0,9.6578,9.7677,9.6578,9.731,259000.0
2008-10-24 14:35:00,13.28,13.28,13.19,13.23,196800.0,9.731,9.731,9.6651,9.6944,196800.0
2008-10-24 14:40:00,13.23,13.3,13.13,13.16,234200.0,9.6944,9.7457,9.6211,9.6431,234200.0
2008-10-24 14:45:00,13.16,13.17,13.06,13.07,206800.0,9.6431,9.6504,9.5698,9.5772,206800.0
2008-10-24 14:50:00,13.07,13.15,13.06,13.15,192400.0,9.5772,9.6358,9.5698,9.6358,192400.0
2008-10-24 14:55:00,13.15,13.33,13.14,13.29,233200.0,9.6358,9.7677,9.6285,9.7384,233200.0
2008-10-24 15:00:00,13.28,13.44,13.27,13.29,306600.0,9.731,9.8483,9.7237,9.7384,306600.0
2008-10-24 15:05:00,13.29,13.31,13.2,13.25,251600.0,9.7384,9.753,9.6724,9.7091,251600.0
2008-10-24 15:10:00,13.27,13.34,13.15,13.21,267200.0,9.7237,9.775,9.6358,9.6798,267200.0
2008-10-24 15:15:00,13.21,13.26,13.11,13.14,242800.0,9.6798,9.7164,9.6065,9.6285,242800.0
2008-10-24 15:20:00,13.14,13.35,13.12,13.33,272200.0,9.6285,9.7823,9.6138,9.7677,272200.0
2008-10-24 15:25:00,13.32,13.32,13.24,13.31,322600.0,9.7604,9.7604,9.7017,9.753,322600.0
2008-10-24 15:30:00,13.31,13.32,13.21,13.27,342200.0,9.753,9.7604,9.6798,9.7237,342200.0
2008-10-24 15:35:00,13.27,13.29,13.17,13.22,392600.0,9.7237,9.7384,9.6504,9.6871,392600.0
2008-10-24 15:40:00,13.21,13.31,13.17,13.27,526400.0,9.6798,9.753,9.6504,9.7237,526400.0
2008-10-24 15:45:00,13.27,13.38,13.22,13.35,351800.0,9.7237,9.8043,9.6871,9.7823,351800.0
2008-10-24 15:50:00,13.35,13.36,13.29,13.3,603800.0,9.7823,9.7897,9.7384,9.7457,603800.0
2008-10-24 15:55:00,13.3,13.3,13.13,13.16,771200.0,9.7457,9.7457,9.6211,9.6431,771200.0
2008-10-27 09:30:00,12.98,13.1,12.92,12.93,217200.0,9.5112,9.5991,9.4673,9.4746,217200.0
2008-10-27 09:35:00,12.93,13.04,12.89,12.97,241800.0,9.4746,9.5552,9.4453,9.5039,241800.0
2008-10-27 09:40:00,12.98,13.14,12.97,13.09,172800.0,9.5112,9.6285,9.5039,9.5918,172800.0
2008-10-27 09:45:00,13.09,13.11,12.99,13.01,142000.0,9.5918,9.6065,9.5185,9.5332,142000.0
2008-10-27 09:50:00,13.02,13.2,13.01,13.18,153200.0,9.5405,9.6724,9.5332,9.6578,153200.0
2008-10-27 09:55:00,13.18,13.24,13.15,13.19,272600.0,9.6578,9.7017,9.6358,9.6651,272600.0
2008-10-27 10:00:00,13.19,13.27,13.13,13.25,205800.0,9.6651,9.7237,9.6211,9.7091,205800.0
2008-10-27 10:05:00,13.26,13.3,13.15,13.17,281200.0,9.7164,9.7457,9.6358,9.6504,281200.0
2008-10-27 10:10:00,13.19,13.21,13.09,13.15,170200.0,9.6651,9.6798,9.5918,9.6358,170200.0
2008-10-27 10:15:00,13.15,13.18,13.13,13.15,209400.0,9.6358,9.6578,9.6211,9.6358,209400.0
2008-10-27 10:20:00,13.15,13.18,13.13,13.15,225800.0,9.6358,9.6578,9.6211,9.6358,225800.0
2008-10-27 10:25:00,13.16,13.21,13.13,13.14,245600.0,9.6431,9.6798,9.6211,9.6285,245600.0
2008-10-27 10:30:00,13.15,13.15,13.08,13.12,206000.0,9.6358,9.6358,9.5845,9.6138,206000.0
2008-10-27 10:35:00,13.13,13.17,13.1,13.16,187600.0,9.6211,9.6504,9.5991,9.6431,187600.0
2008-10-27 10:40:00,13.17,13.21,13.11,13.15,136600.0,9.6504,9.6798,9.6065,9.6358,136600.0
2008-10-27 10:45:00,13.15,13.21,13.14,13.2,96800.0,9.6358,9.6798,9.6285,9.6724,96800.0
2008-10-27 10:50:00,13.2,13.22,13.16,13.19,163200.0,9.6724,9.6871,9.6431,9.6651,163200.0
2008-10-27 10:55:00,13.19,13.28,13.18,13.26,238400.0,9.6651,9.731,9.6578,9.7164,238400.0
2008-10-27 11:00:00,13.26,13.26,13.2,13.22,297200.0,9.7164,9.7164,9.6724,9.6871,297200.0
2008-10-27 11:05:00,13.22,13.28,13.21,13.28,306200.0,9.6871,9.731,9.6798,9.731,306200.0
2008-10-27 11:10:00,13.28,13.3,13.24,13.3,290800.0,9.731,9.7457,9.7017,9.7457,290800.0
2008-10-27 11:15:00,13.3,13.31,13.22,13.22,267200.0,9.7457,9.753,9.6871,9.6871,267200.0
2008-10-27 11:20:00,13.23,13.26,13.22,13.26,273000.0,9.6944,9.7164,9.6871,9.7164,273000.0
2008-10-27 11:25:00,13.26,13.27,13.21,13.25,189400.0,9.7164,9.7237,9.6798,9.7091,189400.0
2008-10-27 11:30:00,13.25,13.27,13.21,13.22,163800.0,9.7091,9.7237,9.6798,9.6871,163800.0
2008-10-27 11:35:00,13.22,13.27,13.19,13.19,109400.0,9.6871,9.7237,9.6651,9.6651,109400.0
2008-10-27 11:40:00,13.19,13.28,13.17,13.25,156200.0,9.6651,9.731,9.6504,9.7091,156200.0
2008-10-27 11:45:00,13.25,13.29,13.21,13.22,134000.0,9.7091,9.7384,9.6798,9.6871,134000.0
2008-10-27 11:50:00,13.22,13.31,13.19,13.27,215000.0,9.6871,9.753,9.6651,9.7237,215000.0
2008-10-27 11:55:00,13.27,13.29,13.19,13.22,195400.0,9.7237,9.7384,9.6651,9.6871,195400.0
2008-10-27 12:00:00,13.22,13.35,13.22,13.31,201800.0,9.6871,9.7823,9.6871,9.753,201800.0
2008-10-27 12:05:00,13.31,13.31,13.2,13.27,302400.0,9.753,9.753,9.6724,9.7237,302400.0
2008-10-27 12:10:00,13.27,13.31,13.23,13.26,215000.0,9.7237,9.753,9.6944,9.7164,215000.0
2008-10-27 12:15:00,13.26,13.26,13.15,13.16,169800.0,9.7164,9.7164,9.6358,9.6431,169800.0
2008-10-27 12:20:00,13.17,13.2,13.15,13.17,121400.0,9.6504,9.6724,9.6358,9.6504,121400.0
2008-10-27 12:25:00,13.18,13.26,13.18,13.19,182000.0,9.6578,9.7164,9.6578,9.6651,182000.0
2008-10-27 12:30:00,13.19,13.24,13.15,13.24,146200.0,9.6651,9.7017,9.6358,9.7017,146200.0
2008-10-27 12:35:00,13.24,13.26,13.21,13.22,168800.0,9.7017,9.7164,9.6798,9.6871,168800.0
2008-10-27 12:40:00,13.22,13.22,13.17,13.19,236200.0,9.6871,9.6871,9.6504,9.6651,236200.0
2008-10-27 12:45:00,13.2,13.21,13.14,13.2,153200.0,9.6724,9.6798,9.6285,9.6724,153200.0
2008-10-27 12:50:00,13.2,13.28,13.18,13.25,239000.0,9.6724,9.731,9.6578,9.7091,239000.0
2008-10-27 12:55:00,13.26,13.31,13.22,13.3,197000.0,9.7164,9.753,9.6871,9.7457,197000.0
2008-10-27 13:00:00,13.31,13.31,13.21,13.21,216200.0,9.753,9.753,9.6798,9.6798,216200.0
2008-10-27 13:05:00,13.22,13.23,13.17,13.2,138200.0,9.6871,9.6944,9.6504,9.6724,138200.0
2008-10-27 13:10:00,13.2,13.22,13.17,13.2,111400.0,9.6724,9.6871,9.6504,9.6724,111400.0
2008-10-27 13:15:00,13.21,13.22,13.19,13.2,102600.0,9.6798,9.6871,9.6651,9.6724,102600.0
2008-10-27 13:20:00,13.2,13.26,13.19,13.24,121000.0,9.6724,9.7164,9.6651,9.7017,121000.0
2008-10-27 13:25:00,13.25,13.25,13.2,13.22,204400.0,9.7091,9.7091,9.6724,9.6871,204400.0
2008-10-27 13:30:00,13.22,13.27,13.21,13.24,187000.0,9.6871,9.7237,9.6798,9.7017,187000.0
2008-10-27 13:35:00,13.25,13.26,13.22,13.24,197000.0,9.7091,9.7164,9.6871,9.7017,197000.0
2008-10-27 13:40:00,13.24,13.29,13.23,13.26,157800.0,9.7017,9.7384,9.6944,9.7164,157800.0
2008-10-27 13:45:00,13.26,13.28,13.21,13.24,126000.0,9.7164,9.731,9.6798,9.7017,126000.0
2008-10-27 13:50:00,13.23,13.24,13.15,13.16,63800.0,9.6944,9.7017,9.6358,9.6431,63800.0
2008-10-27 13:55:00,13.16,13.18,13.15,13.15,106800.0,9.6431,9.6578,9.6358,9.6358,106800.0
2008-10-27 14:00:00,13.15,13.17,13.08,13.08,211000.0,9.6358,9.6504,9.5845,9.5845,211000.0
2008-10-27 14:05:00,13.09,13.09,13.05,13.08,183600.0,9.5918,9.5918,9.5625,9.5845,183600.0
2008-10-27 14:10:00,13.08,13.11,13.04,13.11,218200.0,9.5845,9.6065,9.5552,9.6065,218200.0
2008-10-27 14:15:00,13.11,13.12,13.08,13.09,211800.0,9.6065,9.6138,9.5845,9.5918,211800.0
2008-10-27 14:20:00,13.09,13.09,12.97,13.03,299600.0,9.5918,9.5918,9.5039,9.5479,299600.0
2008-10-27 14:25:00,13.04,13.05,12.97,12.98,232600.0,9.5552,9.5625,9.5039,9.5112,232600.0
2008-10-27 14:30:00,12.98,13.01,12.95,12.96,186200.0,9.5112,9.5332,9.4892,9.4966,186200.0
2008-10-27 14:35:00,12.96,13.03,12.96,13.0,154200.0,9.4966,9.5479,9.4966,9.5259,154200.0
2008-10-27 14:40:00,13.0,13.05,12.99,13.01,274000.0,9.5259,9.5625,9.5185,9.5332,274000.0
2008-10-27 14:45:00,13.01,13.04,12.99,12.99,133000.0,9.5332,9.5552,9.5185,9.5185,133000.0
2008-10-27 14:50:00,12.99,12.99,12.9,12.97,266200.0,9.5185,9.5185,9.4526,9.5039,266200.0
2008-10-27 14:55:00,12.97,12.97,12.9,12.92,206600.0,9.5039,9.5039,9.4526,9.4673,206600.0
2008-10-27 15:00:00,12.92,12.97,12.92,12.95,199800.0,9.4673,9.5039,9.4673,9.4892,199800.0
2008-10-27 15:05:00,12.95,13.0,12.95,12.98,225000.0,9.4892,9.5259,9.4892,9.5112,225000.0
2008-10-27 15:10:00,12.98,13.06,12.97,13.05,285800.0,9.5112,9.5698,9.5039,9.5625,285800.0
2008-10-27 15:15:00,13.05,13.08,12.94,12.96,358400.0,9.5625,9.5845,9.4819,9.4966,358400.0
2008-10-27 15:20:00,12.96,13.01,12.92,12.92,249000.0,9.4966,9.5332,9.4673,9.4673,249000.0
2008-10-27 15:25:00,12.92,12.94,12.88,12.94,316600.0,9.4673,9.4819,9.4379,9.4819,316600.0
2008-10-27 15:30:00,12.94,13.01,12.93,13.0,314800.0,9.4819,9.5332,9.4746,9.5259,314800.0
2008-10-27 15:35:00,13.0,13.04,12.95,13.03,383200.0,9.5259,9.5552,9.4892,9.5479,383200.0
2008-10-27 15:40:00,13.04,13.04,12.95,12.96,271800.0,9.5552,9.5552,9.4892,9.4966,271800.0
2008-10-27 15:45:00,12.96,12.98,12.92,12.97,400400.0,9.4966,9.5112,9.4673,9.5039,400400.0
2008-10-27 15:50:00,12.98,12.99,12.85,12.86,386000.0,9.5112,9.5185,9.416,9.4233,386000.0
2008-10-27 15:55:00,12.85,12.86,12.72,12.74,848200.0,9.416,9.4233,9.3207,9.3354,848200.0
2008-10-28 09:30:00,12.94,13.19,12.83,13.14,306600.0,9.4819,9.6651,9.4013,9.6285,306600.0
2008-10-28 09:35:00,13.15,13.15,13.02,13.09,208000.0,9.6358,9.6358,9.5405,9.5918,208000.0
2008-10-28 09:40:00,13.09,13.13,13.06,13.11,117200.0,9.5918,9.6211,9.5698,9.6065,117200.0
2008-10-28 09:45:00,13.11,13.2,13.1,13.16,252600.0,9.6065,9.6724,9.5991,9.6431,252600.0
2008-10-28 09:50:00,13.17,13.21,13.12,13.2,270400.0,9.6504,9.6798,9.6138,9.6724,270400.0
2008-10-28 09:55:00,13.21,13.22,13.18,13.2,313800.0,9.6798,9.6871,9.6578,9.6724,313800.0
2008-10-28 10:00:00,13.21,13.22,13.0,13.05,290200.0,9.6798,9.6871,9.5259,9.5625,290200.0
2008-10-28 10:05:00,13.05,13.09,13.01,13.06,185000.0,9.5625,9.5918,9.5332,9.5698,185000.0
2008-10-28 10:10:00,13.06,13.09,13.02,13.05,125800.0,9.5698,9.5918,9.5405,9.5625,125800.0
2008-10-28 10:15:00,13.05,13.06,12.94,12.97,199400.0,9.5625,9.5698,9.4819,9.5039,199400.0
2008-10-28 10:20:00,12.96,12.99,12.95,12.99,187400.0,9.4966,9.5185,9.4892,9.5185,187400.0
2008-10-28 10:25:00,12.99,13.1,12.98,13.06,217000.0,9.5185,9.5991,9.5112,9.5698,217000.0
2008-10-28 10:30:00,13.06,13.15,13.03,13.13,312600.0,9.5698,9.6358,9.5479,9.6211,312600.0
2008-10-28 10:35:00,13.13,13.19,13.11,13.12,276600.0,9.6211,9.6651,9.6065,9.6138,276600.0
2008-10-28 10:40:00,13.11,13.12,13.05,13.07,282400.0,9.6065,9.6138,9.5625,9.5772,282400.0
2008-10-28 10:45:00,13.08,13.11,13.05,13.08,154800.0,9.5845,9.6065,9.5625,9.5845,154800.0
2008-10-28 10:50:00,13.08,13.09,12.95,12.95,205200.0,9.5845,9.5918,9.4892,9.4892,205200.0
2008-10-28 10:55:00,12.96,12.96,12.9,12.94,266800.0,9.4966,9.4966,9.4526,9.4819,266800.0
2008-10-28 11:00:00,12.95,13.04,12.94,12.99,443600.0,9.4892,9.5552,9.4819,9.5185,443600.0
2008-10-28 11:05:00,13.0,13.02,12.85,12.86,283200.0,9.5259,9.5405,9.416,9.4233,283200.0
2008-10-28 11:10:00,12.86,12.94,12.85,12.93,152600.0,9.4233,9.4819,9.416,9.4746,152600.0
2008-10-28 11:15:00,12.94,12.96,12.9,12.95,183000.0,9.4819,9.4966,9.4526,9.4892,183000.0
2008-10-28 11:20:00,12.95,12.97,12.84,12.85,287000.0,9.4892,9.5039,9.4086,9.416,287000.0
2008-10-28 11:25:00,12.85,12.9,12.84,12.86,232000.0,9.416,9.4526,9.4086,9.4233,232000.0
2008-10-28 11:30:00,12.86,12.9,12.86,12.89,324000.0,9.4233,9.4526,9.4233,9.4453,324000.0
2008-10-28 11:35:00,12.88,12.9,12.86,12.88,218800.0,9.4379,9.4526,9.4233,9.4379,218800.0
2008-10-28 11:40:00,12.88,12.92,12.86,12.91,267000.0,9.4379,9.4673,9.4233,9.4599,267000.0
2008-10-28 11:45:00,12.91,12.93,12.87,12.87,207200.0,9.4599,9.4746,9.4306,9.4306,207200.0
2008-10-28 11:50:00,12.87,12.89,12.81,12.84,181000.0,9.4306,9.4453,9.3866,9.4086,181000.0
2008-10-28 11:55:00,12.84,12.88,12.84,12.85,131200.0,9.4086,9.4379,9.4086,9.416,131200.0
2008-10-28 12:00:00,12.85,12.85,12.81,12.83,118400.0,9.416,9.416,9.3866,9.4013,118400.0
2008-10-28 12:05:00,12.83,12.88,12.81,12.86,205400.0,9.4013,9.4379,9.3866,9.4233,205400.0
2008-10-28 12:10:00,12.86,12.88,12.83,12.87,103600.0,9.4233,9.4379,9.4013,9.4306,103600.0
2008-10-28 12:15:00,12.87,12.87,12.84,12.84,99800.0,9.4306,9.4306,9.4086,9.4086,99800.0
2008-10-28 12:20:00,12.84,12.84,12.8,12.82,113000.0,9.4086,9.4086,9.3793,9.394,113000.0
2008-10-28 12:25:00,12.83,12.83,12.79,12.81,131400.0,9.4013,9.4013,9.372,9.3866,131400.0
2008-10-28 12:30:00,12.81,12.87,12.81,12.85,209600.0,9.3866,9.4306,9.3866,9.416,209600.0
2008-10-28 12:35:00,12.85,12.88,12.85,12.86,187600.0,9.416,9.4379,9.416,9.4233,187600.0
2008-10-28 12:40:00,12.86,12.92,12.85,12.9,105600.0,9.4233,9.4673,9.416,9.4526,105600.0
2008-10-28 12:45:00,12.9,12.93,12.89,12.9,142000.0,9.4526,9.4746,9.4453,9.4526,142000.0
2008-10-28 12:50:00,12.9,12.93,12.88,12.89,103000.0,9.4526,9.4746,9.4379,9.4453,103000.0
2008-10-28 12:55:00,12.89,12.9,12.88,12.89,97400.0,9.4453,9.4526,9.4379,9.4453,97400.0
2008-10-28 13:00:00,12.89,12.9,12.86,12.86,114400.0,9.4453,9.4526,9.4233,9.4233,114400.0
2008-10-28 13:05:00,12.85,12.97,12.85,12.92,239400.0,9.416,9.5039,9.416,9.4673,239400.0
2008-10-28 13:10:00,12.92,12.92,12.9,12.91,202600.0,9.4673,9.4673,9.4526,9.4599,202600.0
2008-10-28 13:15:00,12.91,12.91,12.88,12.88,160200.0,9.4599,9.4599,9.4379,9.4379,160200.0
2008-10-28 13:20:00,12.88,12.92,12.88,12.9,238600.0,9.4379,9.4673,9.4379,9.4526,238600.0
2008-10-28 13:25:00,12.9,12.93,12.9,12.92,191400.0,9.4526,9.4746,9.4526,9.4673,191400.0
2008-10-28 13:30:00,12.92,12.92,12.9,12.9,204200.0,9.4673,9.4673,9.4526,9.4526,204200.0
2008-10-28 13:35:00,12.9,12.9,12.87,12.87,251800.0,9.4526,9.4526,9.4306,9.4306,251800.0
2008-10-28 13:40:00,12.87,12.88,12.83,12.85,327200.0,9.4306,9.4379,9.4013,9.416,327200.0
2008-10-28 13:45:00,12.85,12.86,12.83,12.84,205200.0,9.416,9.4233,9.4013,9.4086,205200.0
2008-10-28 13:50:00,12.84,12.84,12.78,12.78,142000.0,9.4086,9.4086,9.3647,9.3647,142000.0
2008-10-28 13:55:00,12.78,12.79,12.74,12.75,304400.0,9.3647,9.372,9.3354,9.3427,304400.0
2008-10-28 14:00:00,12.75,12.77,12.74,12.74,301800.0,9.3427,9.3573,9.3354,9.3354,301800.0
2008-10-28 14:05:00,12.74,12.76,12.72,12.73,215000.0,9.3354,9.35,9.3207,9.328,215000.0
2008-10-28 14:10:00,12.73,12.75,12.72,12.74,599200.0,9.328,9.3427,9.3207,9.3354,599200.0
2008-10-28 14:15:00,12.74,12.74,12.72,12.74,194400.0,9.3354,9.3354,9.3207,9.3354,194400.0
2008-10-28 14:20:00,12.74,12.74,12.73,12.74,251000.0,9.3354,9.3354,9.328,9.3354,251000.0
2008-10-28 14:25:00,12.74,12.77,12.74,12.76,465200.0,9.3354,9.3573,9.3354,9.35,465200.0
2008-10-28 14:30:00,12.76,12.86,12.76,12.85,785400.0,9.35,9.4233,9.35,9.416,785400.0
2008-10-28 14:35:00,12.85,12.86,12.83,12.85,274200.0,9.416,9.4233,9.4013,9.416,274200.0
2008-10-28 14:40:00,12.86,12.93,12.84,12.92,361200.0,9.4233,9.4746,9.4086,9.4673,361200.0
2008-10-28 14:45:00,12.92,12.95,12.9,12.94,329000.0,9.4673,9.4892,9.4526,9.4819,329000.0
2008-10-28 14:50:00,12.94,13.06,12.93,13.06,490800.0,9.4819,9.5698,9.4746,9.5698,490800.0
2008-10-28 14:55:00,13.05,13.11,13.01,13.03,491200.0,9.5625,9.6065,9.5332,9.5479,491200.0
2008-10-28 15:00:00,13.03,13.13,13.02,13.12,399200.0,9.5479,9.6211,9.5405,9.6138,399200.0
2008-10-28 15:05:00,13.12,13.12,13.0,13.02,226000.0,9.6138,9.6138,9.5259,9.5405,226000.0
2008-10-28 15:10:00,13.02,13.1,13.01,13.08,277600.0,9.5405,9.5991,9.5332,9.5845,277600.0
2008-10-28 15:15:00,13.08,13.09,12.97,13.04,626400.0,9.5845,9.5918,9.5039,9.5552,626400.0
2008-10-28 15:20:00,13.05,13.17,13.05,13.12,885600.0,9.5625,9.6504,9.5625,9.6138,885600.0
2008-10-28 15:25:00,13.12,13.22,13.12,13.21,644400.0,9.6138,9.6871,9.6138,9.6798,644400.0
2008-10-28 15:30:00,13.21,13.25,13.13,13.24,776600.0,9.6798,9.7091,9.6211,9.7017,776600.0
2008-10-28 15:35:00,13.24,13.26,13.2,13.21,978400.0,9.7017,9.7164,9.6724,9.6798,978400.0
2008-10-28 15:40:00,13.21,13.25,13.17,13.22,587800.0,9.6798,9.7091,9.6504,9.6871,587800.0
2008-10-28 15:45:00,13.22,13.25,13.17,13.24,1233200.0,9.6871,9.7091,9.6504,9.7017,1233200.0
2008-10-28 15:50:00,13.24,13.25,13.21,13.24,1029800.0,9.7017,9.7091,9.6798,9.7017,1029800.0
2008-10-28 15:55:00,13.24,13.35,13.24,13.34,1409600.0,9.7017,9.7823,9.7017,9.775,1409600.0
2008-10-29 09:30:00,13.3,13.35,13.08,13.14,214400.0,9.7457,9.7823,9.5845,9.6285,214400.0
2008-10-29 09:35:00,13.13,13.14,13.05,13.11,84800.0,9.6211,9.6285,9.5625,9.6065,84800.0
2008-10-29 09:40:00,13.12,13.13,13.06,13.1,177000.0,9.6138,9.6211,9.5698,9.5991,177000.0
2008-10-29 09:45:00,13.1,13.11,13.01,13.02,288400.0,9.5991,9.6065,9.5332,9.5405,288400.0
2008-10-29 09:50:00,13.02,13.13,12.97,13.1,340400.0,9.5405,9.6211,9.5039,9.5991,340400.0
2008-10-29 09:55:00,13.1,13.15,13.08,13.08,254000.0,9.5991,9.6358,9.5845,9.5845,254000.0
2008-10-29 10:00:00,13.09,13.15,13.02,13.13,195800.0,9.5918,9.6358,9.5405,9.6211,195800.0
2008-10-29 10:05:00,13.13,13.23,13.12,13.22,217800.0,9.6211,9.6944,9.6138,9.6871,217800.0
2008-10-29 10:10:00,13.22,13.31,13.22,13.3,184200.0,9.6871,9.753,9.6871,9.7457,184200.0
2008-10-29 10:15:00,13.31,13.38,13.29,13.29,373800.0,9.753,9.8043,9.7384,9.7384,373800.0
2008-10-29 10:20:00,13.29,13.36,13.25,13.34,249000.0,9.7384,9.7897,9.7091,9.775,249000.0
2008-10-29 10:25:00,13.34,13.36,13.29,13.29,293400.0,9.775,9.7897,9.7384,9.7384,293400.0
2008-10-29 10:30:00,13.29,13.3,13.25,13.27,241200.0,9.7384,9.7457,9.7091,9.7237,241200.0
2008-10-29 10:35:00,13.27,13.29,13.18,13.18,162600.0,9.7237,9.7384,9.6578,9.6578,162600.0
2008-10-29 10:40:00,13.19,13.21,13.18,13.2,158600.0,9.6651,9.6798,9.6578,9.6724,158600.0
2008-10-29 10:45:00,13.2,13.23,13.2,13.22,186200.0,9.6724,9.6944,9.6724,9.6871,186200.0
2008-10-29 10:50:00,13.22,13.27,13.16,13.16,159200.0,9.6871,9.7237,9.6431,9.6431,159200.0
2008-10-29 10:55:00,13.17,13.22,13.15,13.21,147400.0,9.6504,9.6871,9.6358,9.6798,147400.0
2008-10-29 11:00:00,13.21,13.28,13.2,13.28,246400.0,9.6798,9.731,9.6724,9.731,246400.0
2008-10-29 11:05:00,13.28,13.29,13.26,13.28,151000.0,9.731,9.7384,9.7164,9.731,151000.0
2008-10-29 11:10:00,13.27,13.31,13.26,13.31,206200.0,9.7237,9.753,9.7164,9.753,206200.0
2008-10-29 11:15:00,13.31,13.31,13.24,13.3,153800.0,9.753,9.753,9.7017,9.7457,153800.0
2008-10-29 11:20:00,13.3,13.31,13.28,13.29,121200.0,9.7457,9.753,9.731,9.7384,121200.0
2008-10-29 11:25:00,13.29,13.3,13.25,13.26,96600.0,9.7384,9.7457,9.7091,9.7164,96600.0
2008-10-29 11:30:00,13.26,13.3,13.25,13.28,111000.0,9.7164,9.7457,9.7091,9.731,111000.0
2008-10-29 11:35:00,13.28,13.31,13.28,13.31,108200.0,9.731,9.753,9.731,9.753,108200.0
2008-10-29 11:40:00,13.32,13.32,13.28,13.3,152800.0,9.7604,9.7604,9.731,9.7457,152800.0
2008-10-29 11:45:00,13.3,13.33,13.28,13.32,63800.0,9.7457,9.7677,9.731,9.7604,63800.0
2008-10-29 11:50:00,13.32,13.35,13.32,13.34,73400.0,9.7604,9.7823,9.7604,9.775,73400.0
2008-10-29 11:55:00,13.35,13.36,13.3,13.34,91400.0,9.7823,9.7897,9.7457,9.775,91400.0
2008-10-29 12:00:00,13.34,13.37,13.33,13.34,119400.0,9.775,9.797,9.7677,9.775,119400.0
2008-10-29 12:05:00,13.34,13.37,13.34,13.37,116000.0,9.775,9.797,9.775,9.797,116000.0
2008-10-29 12:10:00,13.37,13.37,13.35,13.36,159800.0,9.797,9.797,9.7823,9.7897,159800.0
2008-10-29 12:15:00,13.36,13.36,13.33,13.34,162800.0,9.7897,9.7897,9.7677,9.775,162800.0
2008-10-29 12:20:00,13.34,13.36,13.34,13.35,88200.0,9.775,9.7897,9.775,9.7823,88200.0
2008-10-29 12:25:00,13.36,13.37,13.35,13.36,95200.0,9.7897,9.797,9.7823,9.7897,95200.0
2008-10-29 12:30:00,13.36,13.41,13.36,13.41,174600.0,9.7897,9.8263,9.7897,9.8263,174600.0
2008-10-29 12:35:00,13.41,13.45,13.4,13.42,197800.0,9.8263,9.8556,9.819,9.8336,197800.0
2008-10-29 12:40:00,13.42,13.42,13.38,13.38,90800.0,9.8336,9.8336,9.8043,9.8043,90800.0
2008-10-29 12:45:00,13.39,13.45,13.38,13.44,82400.0,9.8116,9.8556,9.8043,9.8483,82400.0
2008-10-29 12:50:00,13.44,13.48,13.44,13.47,148400.0,9.8483,9.8776,9.8483,9.8703,148400.0
2008-10-29 12:55:00,13.47,13.49,13.47,13.48,185400.0,9.8703,9.8849,9.8703,9.8776,185400.0
2008-10-29 13:00:00,13.48,13.49,13.47,13.47,213000.0,9.8776,9.8849,9.8703,9.8703,213000.0
2008-10-29 13:05:00,13.47,13.49,13.47,13.47,156600.0,9.8703,9.8849,9.8703,9.8703,156600.0
2008-10-29 13:10:00,13.47,13.47,13.44,13.45,73600.0,9.8703,9.8703,9.8483,9.8556,73600.0
2008-10-29 13:15:00,13.45,13.45,13.43,13.44,70800.0,9.8556,9.8556,9.841,9.8483,70800.0
2008-10-29 13:20:00,13.44,13.46,13.42,13.46,81000.0,9.8483,9.8629,9.8336,9.8629,81000.0
2008-10-29 13:25:00,13.45,13.47,13.43,13.43,101000.0,9.8556,9.8703,9.841,9.841,101000.0
2008-10-29 13:30:00,13.43,13.46,13.43,13.45,173600.0,9.841,9.8629,9.841,9.8556,173600.0
2008-10-29 13:35:00,13.45,13.46,13.43,13.43,131800.0,9.8556,9.8629,9.841,9.841,131800.0
2008-10-29 13:40:00,13.44,13.44,13.4,13.4,107400.0,9.8483,9.8483,9.819,9.819,107400.0
2008-10-29 13:45:00,13.4,13.42,13.4,13.41,220600.0,9.819,9.8336,9.819,9.8263,220600.0
2008-10-29 13:50:00,13.41,13.42,13.4,13.4,212600.0,9.8263,9.8336,9.819,9.819,212600.0
2008-10-29 13:55:00,13.4,13.4,13.33,13.37,302000.0,9.819,9.819,9.7677,9.797,302000.0
2008-10-29 14:00:00,13.37,13.38,13.37,13.38,187200.0,9.797,9.8043,9.797,9.8043,187200.0
2008-10-29 14:05:00,13.38,13.38,13.31,13.33,176800.0,9.8043,9.8043,9.753,9.7677,176800.0
2008-10-29 14:10:00,13.34,13.4,13.31,13.37,132200.0,9.775,9.819,9.753,9.797,132200.0
2008-10-29 14:15:00,13.38,13.42,13.27,13.38,286000.0,9.8043,9.8336,9.7237,9.8043,286000.0
2008-10-29 14:20:00,13.37,13.4,13.22,13.23,607000.0,9.797,9.819,9.6871,9.6944,607000.0
2008-10-29 14:25:00,13.23,13.33,13.2,13.3,816400.0,9.6944,9.7677,9.6724,9.7457,816400.0
2008-10-29 14:30:00,13.3,13.31,13.22,13.26,503200.0,9.7457,9.753,9.6871,9.7164,503200.0
2008-10-29 14:35:00,13.26,13.37,13.24,13.34,320400.0,9.7164,9.797,9.7017,9.775,320400.0
2008-10-29 14:40:00,13.34,13.37,13.29,13.31,405800.0,9.775,9.797,9.7384,9.753,405800.0
2008-10-29 14:45:00,13.31,13.39,13.29,13.36,524400.0,9.753,9.8116,9.7384,9.7897,524400.0
2008-10-29 14:50:00,13.36,13.36,13.2,13.22,319000.0,9.7897,9.7897,9.6724,9.6871,319000.0
2008-10-29 14:55:00,13.22,13.38,13.22,13.37,381200.0,9.6871,9.8043,9.6871,9.797,381200.0
2008-10-29 15:00:00,13.37,13.4,13.26,13.31,214400.0,9.797,9.819,9.7164,9.753,214400.0
2008-10-29 15:05:00,13.31,13.4,13.28,13.31,241400.0,9.753,9.819,9.731,9.753,241400.0
2008-10-29 15:10:00,13.31,13.44,13.27,13.43,199000.0,9.753,9.8483,9.7237,9.841,199000.0
2008-10-29 15:15:00,13.43,13.5,13.4,13.49,334400.0,9.841,9.8923,9.819,9.8849,334400.0
2008-10-29 15:20:00,13.5,13.62,13.49,13.58,449000.0,9.8923,9.9802,9.8849,9.9509,449000.0
2008-10-29 15:25:00,13.58,13.63,13.51,13.52,316400.0,9.9509,9.9875,9.8996,9.9069,316400.0
2008-10-29 15:30:00,13.52,13.62,13.46,13.46,490800.0,9.9069,9.9802,9.8629,9.8629,490800.0
2008-10-29 15:35:00,13.46,13.58,13.46,13.52,436000.0,9.8629,9.9509,9.8629,9.9069,436000.0
2008-10-29 15:40:00,13.52,13.64,13.52,13.61,445600.0,9.9069,9.9948,9.9069,9.9729,445600.0
2008-10-29 15:45:00,13.61,13.73,13.58,13.66,483800.0,9.9729,10.0608,9.9509,10.0095,483800.0
2008-10-29 15:50:00,13.65,13.67,13.38,13.42,616000.0,10.0022,10.0168,9.8043,9.8336,616000.0
2008-10-29 15:55:00,13.42,13.45,13.21,13.22,819400.0,9.8336,9.8556,9.6798,9.6871,819400.0
2008-10-30 09:30:00,13.49,13.7,13.35,13.51,266600.0,9.8849,10.0388,9.7823,9.8996,266600.0
2008-10-30 09:35:00,13.52,13.54,13.34,13.35,295800.0,9.9069,9.9216,9.775,9.7823,295800.0
2008-10-30 09:40:00,13.35,13.37,13.21,13.26,358600.0,9.7823,9.797,9.6798,9.7164,358600.0
2008-10-30 09:45:00,13.26,13.37,13.26,13.26,215200.0,9.7164,9.797,9.7164,9.7164,215200.0
2008-10-30 09:50:00,13.27,13.3,13.22,13.24,291200.0,9.7237,9.7457,9.6871,9.7017,291200.0
2008-10-30 09:55:00,13.24,13.39,13.24,13.39,256200.0,9.7017,9.8116,9.7017,9.8116,256200.0
2008-10-30 10:00:00,13.39,13.39,13.3,13.34,352800.0,9.8116,9.8116,9.7457,9.775,352800.0
2008-10-30 10:05:00,13.35,13.42,13.33,13.42,294400.0,9.7823,9.8336,9.7677,9.8336,294400.0
2008-10-30 10:10:00,13.42,13.45,13.38,13.4,186400.0,9.8336,9.8556,9.8043,9.819,186400.0
2008-10-30 10:15:00,13.4,13.42,13.36,13.36,151600.0,9.819,9.8336,9.7897,9.7897,151600.0
2008-10-30 10:20:00,13.36,13.39,13.35,13.38,136400.0,9.7897,9.8116,9.7823,9.8043,136400.0
2008-10-30 10:25:00,13.38,13.4,13.3,13.3,129800.0,9.8043,9.819,9.7457,9.7457,129800.0
2008-10-30 10:30:00,13.3,13.35,13.24,13.34,172800.0,9.7457,9.7823,9.7017,9.775,172800.0
2008-10-30 10:35:00,13.35,13.36,13.26,13.29,160000.0,9.7823,9.7897,9.7164,9.7384,160000.0
2008-10-30 10:40:00,13.28,13.34,13.26,13.32,257600.0,9.731,9.775,9.7164,9.7604,257600.0
2008-10-30 10:45:00,13.33,13.37,13.32,13.35,107800.0,9.7677,9.797,9.7604,9.7823,107800.0
2008-10-30 10:50:00,13.36,13.42,13.34,13.4,160800.0,9.7897,9.8336,9.775,9.819,160800.0
2008-10-30 10:55:00,13.41,13.43,13.39,13.4,160000.0,9.8263,9.841,9.8116,9.819,160000.0
2008-10-30 11:00:00,13.4,13.52,13.4,13.49,366000.0,9.819,9.9069,9.819,9.8849,366000.0
2008-10-30 11:05:00,13.49,13.51,13.42,13.45,148400.0,9.8849,9.8996,9.8336,9.8556,148400.0
2008-10-30 11:10:00,13.45,13.46,13.4,13.42,145000.0,9.8556,9.8629,9.819,9.8336,145000.0
2008-10-30 11:15:00,13.42,13.43,13.35,13.4,262200.0,9.8336,9.841,9.7823,9.819,262200.0
2008-10-30 11:20:00,13.4,13.44,13.39,13.43,157600.0,9.819,9.8483,9.8116,9.841,157600.0
2008-10-30 11:25:00,13.43,13.45,13.38,13.43,124400.0,9.841,9.8556,9.8043,9.841,124400.0
2008-10-30 11:30:00,13.43,13.46,13.38,13.39,193600.0,9.841,9.8629,9.8043,9.8116,193600.0
2008-10-30 11:35:00,13.38,13.45,13.38,13.44,197800.0,9.8043,9.8556,9.8043,9.8483,197800.0
2008-10-30 11:40:00,13.45,13.47,13.39,13.47,141200.0,9.8556,9.8703,9.8116,9.8703,141200.0
2008-10-30 11:45:00,13.47,13.47,13.36,13.41,208600.0,9.8703,9.8703,9.7897,9.8263,208600.0
2008-10-30 11:50:00,13.4,13.41,13.36,13.38,132800.0,9.819,9.8263,9.7897,9.8043,132800.0
2008-10-30 11:55:00,13.38,13.44,13.38,13.41,110200.0,9.8043,9.8483,9.8043,9.8263,110200.0
2008-10-30 12:00:00,13.41,13.45,13.37,13.45,148600.0,9.8263,9.8556,9.797,9.8556,148600.0
2008-10-30 12:05:00,13.45,13.45,13.38,13.4,119200.0,9.8556,9.8556,9.8043,9.819,119200.0
2008-10-30 12:10:00,13.39,13.42,13.37,13.42,119600.0,9.8116,9.8336,9.797,9.8336,119600.0
2008-10-30 12:15:00,13.42,13.43,13.38,13.4,92600.0,9.8336,9.841,9.8043,9.819,92600.0
2008-10-30 12:20:00,13.4,13.42,13.38,13.38,76800.0,9.819,9.8336,9.8043,9.8043,76800.0
2008-10-30 12:25:00,13.38,13.38,13.36,13.38,83200.0,9.8043,9.8043,9.7897,9.8043,83200.0
2008-10-30 12:30:00,13.38,13.47,13.37,13.45,111000.0,9.8043,9.8703,9.797,9.8556,111000.0
2008-10-30 12:35:00,13.45,13.47,13.4,13.4,118200.0,9.8556,9.8703,9.819,9.819,118200.0
2008-10-30 12:40:00,13.4,13.42,13.38,13.39,108800.0,9.819,9.8336,9.8043,9.8116,108800.0
2008-10-30 12:45:00,13.4,13.4,13.38,13.39,100000.0,9.819,9.819,9.8043,9.8116,100000.0
2008-10-30 12:50:00,13.39,13.4,13.37,13.39,80600.0,9.8116,9.819,9.797,9.8116,80600.0
2008-10-30 12:55:00,13.38,13.39,13.35,13.36,77600.0,9.8043,9.8116,9.7823,9.7897,77600.0
2008-10-30 13:00:00,13.36,13.4,13.35,13.4,114800.0,9.7897,9.819,9.7823,9.819,114800.0
2008-10-30 13:05:00,13.4,13.46,13.4,13.46,57400.0,9.819,9.8629,9.819,9.8629,57400.0
2008-10-30 13:10:00,13.46,13.49,13.45,13.46,99800.0,9.8629,9.8849,9.8556,9.8629,99800.0
2008-10-30 13:15:00,13.46,13.49,13.44,13.45,88000.0,9.8629,9.8849,9.8483,9.8556,88000.0
2008-10-30 13:20:00,13.45,13.46,13.42,13.42,59400.0,9.8556,9.8629,9.8336,9.8336,59400.0
2008-10-30 13:25:00,13.43,13.45,13.4,13.4,96000.0,9.841,9.8556,9.819,9.819,96000.0
2008-10-30 13:30:00,13.4,13.42,13.4,13.41,45200.0,9.819,9.8336,9.819,9.8263,45200.0
2008-10-30 13:35:00,13.42,13.46,13.4,13.45,80000.0,9.8336,9.8629,9.819,9.8556,80000.0
2008-10-30 13:40:00,13.45,13.46,13.37,13.38,136800.0,9.8556,9.8629,9.797,9.8043,136800.0
2008-10-30 13:45:00,13.38,13.45,13.38,13.45,94400.0,9.8043,9.8556,9.8043,9.8556,94400.0
2008-10-30 13:50:00,13.45,13.49,13.45,13.48,107600.0,9.8556,9.8849,9.8556,9.8776,107600.0
2008-10-30 13:55:00,13.48,13.52,13.47,13.48,112800.0,9.8776,9.9069,9.8703,9.8776,112800.0
2008-10-30 14:00:00,13.47,13.49,13.46,13.47,113400.0,9.8703,9.8849,9.8629,9.8703,113400.0
2008-10-30 14:05:00,13.47,13.51,13.47,13.49,107400.0,9.8703,9.8996,9.8703,9.8849,107400.0
2008-10-30 14:10:00,13.49,13.52,13.47,13.47,112400.0,9.8849,9.9069,9.8703,9.8703,112400.0
2008-10-30 14:15:00,13.48,13.48,13.46,13.48,91400.0,9.8776,9.8776,9.8629,9.8776,91400.0
2008-10-30 14:20:00,13.47,13.59,13.47,13.58,168600.0,9.8703,9.9582,9.8703,9.9509,168600.0
2008-10-30 14:25:00,13.58,13.6,13.53,13.54,164800.0,9.9509,9.9655,9.9142,9.9216,164800.0
2008-10-30 14:30:00,13.53,13.58,13.51,13.56,121200.0,9.9142,9.9509,9.8996,9.9362,121200.0
2008-10-30 14:35:00,13.56,13.6,13.51,13.53,146400.0,9.9362,9.9655,9.8996,9.9142,146400.0
2008-10-30 14:40:00,13.53,13.56,13.5,13.51,140800.0,9.9142,9.9362,9.8923,9.8996,140800.0
2008-10-30 14:45:00,13.51,13.59,13.5,13.59,149000.0,9.8996,9.9582,9.8923,9.9582,149000.0
2008-10-30 14:50:00,13.59,13.6,13.55,13.56,142800.0,9.9582,9.9655,9.9289,9.9362,142800.0
2008-10-30 14:55:00,13.56,13.62,13.52,13.61,244200.0,9.9362,9.9802,9.9069,9.9729,244200.0
2008-10-30 15:00:00,13.61,13.63,13.58,13.61,176400.0,9.9729,9.9875,9.9509,9.9729,176400.0
2008-10-30 15:05:00,13.6,13.65,13.59,13.63,268400.0,9.9655,10.0022,9.9582,9.9875,268400.0
2008-10-30 15:10:00,13.63,13.64,13.56,13.59,233000.0,9.9875,9.9948,9.9362,9.9582,233000.0
2008-10-30 15:15:00,13.59,13.59,13.51,13.51,279800.0,9.9582,9.9582,9.8996,9.8996,279800.0
2008-10-30 15:20:00,13.51,13.59,13.47,13.59,249200.0,9.8996,9.9582,9.8703,9.9582,249200.0
2008-10-30 15:25:00,13.59,13.63,13.51,13.57,220600.0,9.9582,9.9875,9.8996,9.9435,220600.0
2008-10-30 15:30:00,13.58,13.59,13.51,13.53,251400.0,9.9509,9.9582,9.8996,9.9142,251400.0
2008-10-30 15:35:00,13.53,13.6,13.48,13.58,435400.0,9.9142,9.9655,9.8776,9.9509,435400.0
2008-10-30 15:40:00,13.58,13.63,13.47,13.54,523800.0,9.9509,9.9875,9.8703,9.9216,523800.0
2008-10-30 15:45:00,13.55,13.61,13.5,13.6,437200.0,9.9289,9.9729,9.8923,9.9655,437200.0
2008-10-30 15:50:00,13.6,13.65,13.53,13.65,417800.0,9.9655,10.0022,9.9142,10.0022,417800.0
2008-10-30 15:55:00,13.65,13.76,13.65,13.72,648400.0,10.0022,10.0828,10.0022,10.0535,648400.0
2008-10-31 09:30:00,13.63,13.72,13.58,13.65,186800.0,9.9875,10.0535,9.9509,10.0022,186800.0
2008-10-31 09:35:00,13.63,13.78,13.63,13.77,230600.0,9.9875,10.0974,9.9875,10.0901,230600.0
2008-10-31 09:40:00,13.77,13.79,13.61,13.61,231000.0,10.0901,10.1048,9.9729,9.9729,231000.0
2008-10-31 09:45:00,13.62,13.69,13.59,13.69,113400.0,9.9802,10.0315,9.9582,10.0315,113400.0
2008-10-31 09:50:00,13.69,13.77,13.68,13.76,150600.0,10.0315,10.0901,10.0241,10.0828,150600.0
2008-10-31 09:55:00,13.76,13.78,13.72,13.77,313200.0,10.0828,10.0974,10.0535,10.0901,313200.0
2008-10-31 10:00:00,13.76,13.79,13.74,13.79,197600.0,10.0828,10.1048,10.0681,10.1048,197600.0
2008-10-31 10:05:00,13.79,13.79,13.7,13.75,176400.0,10.1048,10.1048,10.0388,10.0754,176400.0
2008-10-31 10:10:00,13.74,13.78,13.72,13.74,136400.0,10.0681,10.0974,10.0535,10.0681,136400.0
2008-10-31 10:15:00,13.74,13.78,13.71,13.75,143200.0,10.0681,10.0974,10.0461,10.0754,143200.0
2008-10-31 10:20:00,13.75,13.77,13.71,13.71,110400.0,10.0754,10.0901,10.0461,10.0461,110400.0
2008-10-31 10:25:00,13.71,13.78,13.65,13.78,160400.0,10.0461,10.0974,10.0022,10.0974,160400.0
2008-10-31 10:30:00,13.78,13.86,13.71,13.72,273600.0,10.0974,10.156,10.0461,10.0535,273600.0
2008-10-31 10:35:00,13.72,13.77,13.69,13.76,89200.0,10.0535,10.0901,10.0315,10.0828,89200.0
2008-10-31 10:40:00,13.76,13.76,13.7,13.71,82400.0,10.0828,10.0828,10.0388,10.0461,82400.0
2008-10-31 10:45:00,13.72,13.72,13.65,13.7,90000.0,10.0535,10.0535,10.0022,10.0388,90000.0
2008-10-31 10:50:00,13.7,13.77,13.67,13.77,66000.0,10.0388,10.0901,10.0168,10.0901,66000.0
2008-10-31 10:55:00,13.77,13.81,13.73,13.81,160600.0,10.0901,10.1194,10.0608,10.1194,160600.0
2008-10-31 11:00:00,13.81,13.88,13.81,13.86,121200.0,10.1194,10.1707,10.1194,10.156,121200.0
2008-10-31 11:05:00,13.86,13.87,13.81,13.83,68400.0,10.156,10.1634,10.1194,10.1341,68400.0
2008-10-31 11:10:00,13.83,13.86,13.8,13.82,89200.0,10.1341,10.156,10.1121,10.1267,89200.0
2008-10-31 11:15:00,13.83,13.88,13.81,13.85,185200.0,10.1341,10.1707,10.1194,10.1487,185200.0
2008-10-31 11:20:00,13.85,13.86,13.8,13.81,132800.0,10.1487,10.156,10.1121,10.1194,132800.0
2008-10-31 11:25:00,13.8,13.88,13.8,13.85,136400.0,10.1121,10.1707,10.1121,10.1487,136400.0
2008-10-31 11:30:00,13.85,13.87,13.8,13.81,77800.0,10.1487,10.1634,10.1121,10.1194,77800.0
2008-10-31 11:35:00,13.81,13.87,13.8,13.86,81800.0,10.1194,10.1634,10.1121,10.156,81800.0
2008-10-31 11:40:00,13.86,13.87,13.81,13.83,121600.0,10.156,10.1634,10.1194,10.1341,121600.0
2008-10-31 11:45:00,13.83,13.85,13.8,13.81,112200.0,10.1341,10.1487,10.1121,10.1194,112200.0
2008-10-31 11:50:00,13.81,13.86,13.81,13.86,79000.0,10.1194,10.156,10.1194,10.156,79000.0
2008-10-31 11:55:00,13.87,13.87,13.83,13.86,76200.0,10.1634,10.1634,10.1341,10.156,76200.0
2008-10-31 12:00:00,13.86,13.89,13.86,13.89,123600.0,10.156,10.178,10.156,10.178,123600.0
2008-10-31 12:05:00,13.89,13.92,13.88,13.89,103600.0,10.178,10.2,10.1707,10.178,103600.0
2008-10-31 12:10:00,13.89,13.91,13.87,13.9,138600.0,10.178,10.1927,10.1634,10.1854,138600.0
2008-10-31 12:15:00,13.9,13.92,13.87,13.9,115000.0,10.1854,10.2,10.1634,10.1854,115000.0
2008-10-31 12:20:00,13.9,13.96,13.89,13.93,304600.0,10.1854,10.2293,10.178,10.2073,304600.0
2008-10-31 12:25:00,13.93,13.96,13.91,13.91,102400.0,10.2073,10.2293,10.1927,10.1927,102400.0
2008-10-31 12:30:00,13.91,13.95,13.88,13.94,84400.0,10.1927,10.222,10.1707,10.2147,84400.0
2008-10-31 12:35:00,13.94,13.95,13.88,13.91,76800.0,10.2147,10.222,10.1707,10.1927,76800.0
2008-10-31 12:40:00,13.91,13.93,13.9,13.91,36400.0,10.1927,10.2073,10.1854,10.1927,36400.0
2008-10-31 12:45:00,13.9,13.93,13.89,13.93,72800.0,10.1854,10.2073,10.178,10.2073,72800.0
2008-10-31 12:50:00,13.92,13.92,13.87,13.88,53000.0,10.2,10.2,10.1634,10.1707,53000.0
2008-10-31 12:55:00,13.88,13.88,13.59,13.87,43800.0,10.1707,10.1707,9.9582,10.1634,43800.0
2008-10-31 13:00:00,13.87,13.89,13.86,13.87,57800.0,10.1634,10.178,10.156,10.1634,57800.0
2008-10-31 13:05:00,13.88,13.91,13.87,13.87,46200.0,10.1707,10.1927,10.1634,10.1634,46200.0
2008-10-31 13:10:00,13.87,13.88,13.84,13.86,49400.0,10.1634,10.1707,10.1414,10.156,49400.0
2008-10-31 13:15:00,13.86,13.92,13.86,13.91,64000.0,10.156,10.2,10.156,10.1927,64000.0
2008-10-31 13:20:00,13.91,13.98,13.9,13.97,198800.0,10.1927,10.244,10.1854,10.2366,198800.0
2008-10-31 13:25:00,13.97,13.99,13.92,13.95,141000.0,10.2366,10.2513,10.2,10.222,141000.0
2008-10-31 13:30:00,13.95,14.0,13.93,13.99,135000.0,10.222,10.2586,10.2073,10.2513,135000.0
2008-10-31 13:35:00,13.99,14.0,13.96,13.99,113800.0,10.2513,10.2586,10.2293,10.2513,113800.0
2008-10-31 13:40:00,13.99,13.99,13.95,13.97,143000.0,10.2513,10.2513,10.222,10.2366,143000.0
2008-10-31 13:45:00,13.97,13.99,13.88,13.9,374600.0,10.2366,10.2513,10.1707,10.1854,374600.0
2008-10-31 13:50:00,13.9,13.94,13.88,13.88,139200.0,10.1854,10.2147,10.1707,10.1707,139200.0
2008-10-31 13:55:00,13.88,13.9,13.88,13.88,153400.0,10.1707,10.1854,10.1707,10.1707,153400.0
2008-10-31 14:00:00,13.88,13.91,13.86,13.91,205400.0,10.1707,10.1927,10.156,10.1927,205400.0
2008-10-31 14:05:00,13.91,13.95,13.9,13.92,129000.0,10.1927,10.222,10.1854,10.2,129000.0
2008-10-31 14:10:00,13.92,13.95,13.9,13.9,85200.0,10.2,10.222,10.1854,10.1854,85200.0
2008-10-31 14:15:00,13.9,13.92,13.83,13.85,113000.0,10.1854,10.2,10.1341,10.1487,113000.0
2008-10-31 14:20:00,13.85,13.87,13.83,13.85,116400.0,10.1487,10.1634,10.1341,10.1487,116400.0
2008-10-31 14:25:00,13.86,13.93,13.84,13.9,94800.0,10.156,10.2073,10.1414,10.1854,94800.0
2008-10-31 14:30:00,13.9,13.95,13.85,13.95,161600.0,10.1854,10.222,10.1487,10.222,161600.0
2008-10-31 14:35:00,13.95,13.97,13.93,13.96,102000.0,10.222,10.2366,10.2073,10.2293,102000.0
2008-10-31 14:40:00,13.96,13.99,13.92,13.92,261400.0,10.2293,10.2513,10.2,10.2,261400.0
2008-10-31 14:45:00,13.92,13.96,13.91,13.94,113400.0,10.2,10.2293,10.1927,10.2147,113400.0
2008-10-31 14:50:00,13.94,13.99,13.93,13.99,136600.0,10.2147,10.2513,10.2073,10.2513,136600.0
2008-10-31 14:55:00,13.99,14.0,13.96,13.99,222000.0,10.2513,10.2586,10.2293,10.2513,222000.0
2008-10-31 15:00:00,13.99,14.04,13.97,14.04,319000.0,10.2513,10.2879,10.2366,10.2879,319000.0
2008-10-31 15:05:00,14.04,14.04,13.94,13.97,221200.0,10.2879,10.2879,10.2147,10.2366,221200.0
2008-10-31 15:10:00,13.96,13.99,13.89,13.9,215400.0,10.2293,10.2513,10.178,10.1854,215400.0
2008-10-31 15:15:00,13.9,13.92,13.85,13.86,221800.0,10.1854,10.2,10.1487,10.156,221800.0
2008-10-31 15:20:00,13.86,13.95,13.83,13.91,222200.0,10.156,10.222,10.1341,10.1927,222200.0
2008-10-31 15:25:00,13.91,13.92,13.81,13.82,175000.0,10.1927,10.2,10.1194,10.1267,175000.0
2008-10-31 15:30:00,13.81,13.84,13.77,13.81,396200.0,10.1194,10.1414,10.0901,10.1194,396200.0
2008-10-31 15:35:00,13.81,13.91,13.8,13.9,296000.0,10.1194,10.1927,10.1121,10.1854,296000.0
2008-10-31 15:40:00,13.9,13.9,13.65,13.72,518200.0,10.1854,10.1854,10.0022,10.0535,518200.0
2008-10-31 15:45:00,13.72,13.77,13.63,13.71,426000.0,10.0535,10.0901,9.9875,10.0461,426000.0
2008-10-31 15:50:00,13.71,13.74,13.62,13.67,526800.0,10.0461,10.0681,9.9802,10.0168,526800.0
2008-10-31 15:55:00,13.67,13.81,13.65,13.77,701400.0,10.0168,10.1194,10.0022,10.0901,701400.0
2008-11-03 09:30:00,13.72,14.0,13.64,13.68,169000.0,10.0535,10.2586,9.9948,10.0241,169000.0
2008-11-03 09:35:00,13.69,13.75,13.64,13.75,178600.0,10.0315,10.0754,9.9948,10.0754,178600.0
2008-11-03 09:40:00,13.74,13.79,13.65,13.71,278000.0,10.0681,10.1048,10.0022,10.0461,278000.0
2008-11-03 09:45:00,13.72,13.84,13.71,13.84,184000.0,10.0535,10.1414,10.0461,10.1414,184000.0
2008-11-03 09:50:00,13.84,13.9,13.81,13.87,159000.0,10.1414,10.1854,10.1194,10.1634,159000.0
2008-11-03 09:55:00,13.87,13.88,13.85,13.86,64000.0,10.1634,10.1707,10.1487,10.156,64000.0
2008-11-03 10:00:00,13.87,13.9,13.76,13.77,228600.0,10.1634,10.1854,10.0828,10.0901,228600.0
2008-11-03 10:05:00,13.77,13.78,13.68,13.72,422800.0,10.0901,10.0974,10.0241,10.0535,422800.0
2008-11-03 10:10:00,13.72,13.76,13.7,13.75,134000.0,10.0535,10.0828,10.0388,10.0754,134000.0
2008-11-03 10:15:00,13.76,13.78,13.7,13.7,130400.0,10.0828,10.0974,10.0388,10.0388,130400.0
2008-11-03 10:20:00,13.71,13.74,13.67,13.67,123200.0,10.0461,10.0681,10.0168,10.0168,123200.0
2008-11-03 10:25:00,13.68,13.69,13.64,13.65,179600.0,10.0241,10.0315,9.9948,10.0022,179600.0
2008-11-03 10:30:00,13.65,13.65,13.61,13.63,197600.0,10.0022,10.0022,9.9729,9.9875,197600.0
2008-11-03 10:35:00,13.63,13.63,13.6,13.6,157200.0,9.9875,9.9875,9.9655,9.9655,157200.0
2008-11-03 10:40:00,13.6,13.6,13.49,13.51,455400.0,9.9655,9.9655,9.8849,9.8996,455400.0
2008-11-03 10:45:00,13.5,13.58,13.49,13.58,220000.0,9.8923,9.9509,9.8849,9.9509,220000.0
2008-11-03 10:50:00,13.56,13.59,13.53,13.56,181000.0,9.9362,9.9582,9.9142,9.9362,181000.0
2008-11-03 10:55:00,13.56,13.59,13.56,13.58,90400.0,9.9362,9.9582,9.9362,9.9509,90400.0
2008-11-03 11:00:00,13.59,13.62,13.58,13.58,133600.0,9.9582,9.9802,9.9509,9.9509,133600.0
2008-11-03 11:05:00,13.59,13.6,13.52,13.54,199800.0,9.9582,9.9655,9.9069,9.9216,199800.0
2008-11-03 11:10:00,13.54,13.54,13.5,13.51,183400.0,9.9216,9.9216,9.8923,9.8996,183400.0
2008-11-03 11:15:00,13.51,13.52,13.48,13.49,168800.0,9.8996,9.9069,9.8776,9.8849,168800.0
2008-11-03 11:20:00,13.49,13.54,13.49,13.53,84000.0,9.8849,9.9216,9.8849,9.9142,84000.0
2008-11-03 11:25:00,13.54,13.61,13.53,13.61,106400.0,9.9216,9.9729,9.9142,9.9729,106400.0
2008-11-03 11:30:00,13.61,13.65,13.61,13.65,160200.0,9.9729,10.0022,9.9729,10.0022,160200.0
2008-11-03 11:35:00,13.65,13.67,13.62,13.63,126000.0,10.0022,10.0168,9.9802,9.9875,126000.0
2008-11-03 11:40:00,13.63,13.63,13.56,13.56,172400.0,9.9875,9.9875,9.9362,9.9362,172400.0
2008-11-03 11:45:00,13.57,13.59,13.56,13.56,93600.0,9.9435,9.9582,9.9362,9.9362,93600.0
2008-11-03 11:50:00,13.56,13.59,13.55,13.57,141400.0,9.9362,9.9582,9.9289,9.9435,141400.0
2008-11-03 11:55:00,13.58,13.61,13.57,13.57,127400.0,9.9509,9.9729,9.9435,9.9435,127400.0
2008-11-03 12:00:00,13.58,13.59,13.56,13.58,110600.0,9.9509,9.9582,9.9362,9.9509,110600.0
2008-11-03 12:05:00,13.58,13.63,13.58,13.6,131200.0,9.9509,9.9875,9.9509,9.9655,131200.0
2008-11-03 12:10:00,13.6,13.61,13.59,13.6,176000.0,9.9655,9.9729,9.9582,9.9655,176000.0
2008-11-03 12:15:00,13.6,13.61,13.58,13.59,160600.0,9.9655,9.9729,9.9509,9.9582,160600.0
2008-11-03 12:20:00,13.59,13.59,13.51,13.54,247200.0,9.9582,9.9582,9.8996,9.9216,247200.0
2008-11-03 12:25:00,13.54,13.58,13.54,13.55,93000.0,9.9216,9.9509,9.9216,9.9289,93000.0
2008-11-03 12:30:00,13.55,13.59,13.49,13.51,122600.0,9.9289,9.9582,9.8849,9.8996,122600.0
2008-11-03 12:35:00,13.51,13.54,13.5,13.52,79200.0,9.8996,9.9216,9.8923,9.9069,79200.0
2008-11-03 12:40:00,13.52,13.53,13.52,13.52,46800.0,9.9069,9.9142,9.9069,9.9069,46800.0
2008-11-03 12:45:00,13.52,13.53,13.52,13.52,50600.0,9.9069,9.9142,9.9069,9.9069,50600.0
2008-11-03 12:50:00,13.52,13.55,13.51,13.53,83800.0,9.9069,9.9289,9.8996,9.9142,83800.0
2008-11-03 12:55:00,13.53,13.57,13.53,13.56,49400.0,9.9142,9.9435,9.9142,9.9362,49400.0
2008-11-03 13:00:00,13.56,13.59,13.56,13.59,58600.0,9.9362,9.9582,9.9362,9.9582,58600.0
2008-11-03 13:05:00,13.59,13.63,13.59,13.62,83600.0,9.9582,9.9875,9.9582,9.9802,83600.0
2008-11-03 13:10:00,13.63,13.65,13.62,13.63,96800.0,9.9875,10.0022,9.9802,9.9875,96800.0
2008-11-03 13:15:00,13.63,13.65,13.59,13.6,125800.0,9.9875,10.0022,9.9582,9.9655,125800.0
2008-11-03 13:20:00,13.6,13.63,13.6,13.63,66000.0,9.9655,9.9875,9.9655,9.9875,66000.0
2008-11-03 13:25:00,13.63,13.63,13.62,13.62,64200.0,9.9875,9.9875,9.9802,9.9802,64200.0
2008-11-03 13:30:00,13.62,13.62,13.59,13.6,82400.0,9.9802,9.9802,9.9582,9.9655,82400.0
2008-11-03 13:35:00,13.6,13.62,13.6,13.62,42800.0,9.9655,9.9802,9.9655,9.9802,42800.0
2008-11-03 13:40:00,13.61,13.62,13.6,13.6,43200.0,9.9729,9.9802,9.9655,9.9655,43200.0
2008-11-03 13:45:00,13.6,13.61,13.56,13.6,54600.0,9.9655,9.9729,9.9362,9.9655,54600.0
2008-11-03 13:50:00,13.61,13.63,13.61,13.62,36400.0,9.9729,9.9875,9.9729,9.9802,36400.0
2008-11-03 13:55:00,13.62,13.63,13.55,13.56,86400.0,9.9802,9.9875,9.9289,9.9362,86400.0
2008-11-03 14:00:00,13.56,13.57,13.53,13.56,85600.0,9.9362,9.9435,9.9142,9.9362,85600.0
2008-11-03 14:05:00,13.56,13.61,13.56,13.61,97400.0,9.9362,9.9729,9.9362,9.9729,97400.0
2008-11-03 14:10:00,13.61,13.63,13.59,13.62,133400.0,9.9729,9.9875,9.9582,9.9802,133400.0
2008-11-03 14:15:00,13.62,13.63,13.59,13.61,98200.0,9.9802,9.9875,9.9582,9.9729,98200.0
2008-11-03 14:20:00,13.61,13.63,13.58,13.63,92600.0,9.9729,9.9875,9.9509,9.9875,92600.0
2008-11-03 14:25:00,13.63,13.66,13.63,13.66,66200.0,9.9875,10.0095,9.9875,10.0095,66200.0
2008-11-03 14:30:00,13.66,13.67,13.62,13.62,90000.0,10.0095,10.0168,9.9802,9.9802,90000.0
2008-11-03 14:35:00,13.62,13.67,13.62,13.65,41800.0,9.9802,10.0168,9.9802,10.0022,41800.0
2008-11-03 14:40:00,13.65,13.65,13.62,13.63,134400.0,10.0022,10.0022,9.9802,9.9875,134400.0
2008-11-03 14:45:00,13.63,13.68,13.63,13.68,89200.0,9.9875,10.0241,9.9875,10.0241,89200.0
2008-11-03 14:50:00,13.67,13.67,13.64,13.65,64000.0,10.0168,10.0168,9.9948,10.0022,64000.0
2008-11-03 14:55:00,13.65,13.67,13.65,13.67,99400.0,10.0022,10.0168,10.0022,10.0168,99400.0
2008-11-03 15:00:00,13.67,13.68,13.65,13.65,141000.0,10.0168,10.0241,10.0022,10.0022,141000.0
2008-11-03 15:05:00,13.65,13.68,13.65,13.67,252000.0,10.0022,10.0241,10.0022,10.0168,252000.0
2008-11-03 15:10:00,13.67,13.68,13.65,13.65,239000.0,10.0168,10.0241,10.0022,10.0022,239000.0
2008-11-03 15:15:00,13.65,13.69,13.65,13.65,120400.0,10.0022,10.0315,10.0022,10.0022,120400.0
2008-11-03 15:20:00,13.66,13.67,13.65,13.65,171200.0,10.0095,10.0168,10.0022,10.0022,171200.0
2008-11-03 15:25:00,13.65,13.67,13.65,13.66,177400.0,10.0022,10.0168,10.0022,10.0095,177400.0
2008-11-03 15:30:00,13.66,13.67,13.65,13.66,223800.0,10.0095,10.0168,10.0022,10.0095,223800.0
2008-11-03 15:35:00,13.66,13.66,13.65,13.65,182000.0,10.0095,10.0095,10.0022,10.0022,182000.0
2008-11-03 15:40:00,13.65,13.67,13.65,13.66,351400.0,10.0022,10.0168,10.0022,10.0095,351400.0
2008-11-03 15:45:00,13.66,13.68,13.66,13.68,256000.0,10.0095,10.0241,10.0095,10.0241,256000.0
2008-11-03 15:50:00,13.68,13.69,13.67,13.69,365000.0,10.0241,10.0315,10.0168,10.0315,365000.0
2008-11-03 15:55:00,13.69,13.69,13.64,13.69,450800.0,10.0315,10.0315,9.9948,10.0315,450800.0
2008-11-04 09:30:00,13.92,14.03,13.82,13.83,355200.0,10.2,10.2806,10.1267,10.1341,355200.0
2008-11-04 09:35:00,13.83,13.86,13.69,13.79,258600.0,10.1341,10.156,10.0315,10.1048,258600.0
2008-11-04 09:40:00,13.78,13.85,13.74,13.77,286000.0,10.0974,10.1487,10.0681,10.0901,286000.0
2008-11-04 09:45:00,13.77,13.79,13.74,13.76,231200.0,10.0901,10.1048,10.0681,10.0828,231200.0
2008-11-04 09:50:00,13.76,13.8,13.72,13.77,162800.0,10.0828,10.1121,10.0535,10.0901,162800.0
2008-11-04 09:55:00,13.77,13.79,13.74,13.76,202200.0,10.0901,10.1048,10.0681,10.0828,202200.0
2008-11-04 10:00:00,13.74,13.76,13.72,13.73,167600.0,10.0681,10.0828,10.0535,10.0608,167600.0
2008-11-04 10:05:00,13.73,13.73,13.67,13.69,198400.0,10.0608,10.0608,10.0168,10.0315,198400.0
2008-11-04 10:10:00,13.7,13.74,13.69,13.71,163800.0,10.0388,10.0681,10.0315,10.0461,163800.0
2008-11-04 10:15:00,13.71,13.72,13.67,13.71,180400.0,10.0461,10.0535,10.0168,10.0461,180400.0
2008-11-04 10:20:00,13.71,13.75,13.69,13.74,140400.0,10.0461,10.0754,10.0315,10.0681,140400.0
2008-11-04 10:25:00,13.74,13.75,13.71,13.74,98800.0,10.0681,10.0754,10.0461,10.0681,98800.0
2008-11-04 10:30:00,13.74,13.77,13.74,13.76,121000.0,10.0681,10.0901,10.0681,10.0828,121000.0
2008-11-04 10:35:00,13.76,13.84,13.76,13.83,245600.0,10.0828,10.1414,10.0828,10.1341,245600.0
2008-11-04 10:40:00,13.82,13.85,13.81,13.84,155800.0,10.1267,10.1487,10.1194,10.1414,155800.0
2008-11-04 10:45:00,13.84,13.86,13.81,13.83,115600.0,10.1414,10.156,10.1194,10.1341,115600.0
2008-11-04 10:50:00,13.83,13.9,13.81,13.89,155400.0,10.1341,10.1854,10.1194,10.178,155400.0
2008-11-04 10:55:00,13.88,13.89,13.83,13.83,161400.0,10.1707,10.178,10.1341,10.1341,161400.0
2008-11-04 11:00:00,13.84,13.87,13.83,13.86,274400.0,10.1414,10.1634,10.1341,10.156,274400.0
2008-11-04 11:05:00,13.86,13.86,13.81,13.84,201600.0,10.156,10.156,10.1194,10.1414,201600.0
2008-11-04 11:10:00,13.84,13.84,13.8,13.81,91600.0,10.1414,10.1414,10.1121,10.1194,91600.0
2008-11-04 11:15:00,13.81,13.85,13.8,13.8,110200.0,10.1194,10.1487,10.1121,10.1121,110200.0
2008-11-04 11:20:00,13.8,13.84,13.79,13.84,112000.0,10.1121,10.1414,10.1048,10.1414,112000.0
2008-11-04 11:25:00,13.84,13.87,13.84,13.85,71600.0,10.1414,10.1634,10.1414,10.1487,71600.0
2008-11-04 11:30:00,13.85,13.87,13.83,13.83,116600.0,10.1487,10.1634,10.1341,10.1341,116600.0
2008-11-04 11:35:00,13.83,13.83,13.79,13.8,83000.0,10.1341,10.1341,10.1048,10.1121,83000.0
2008-11-04 11:40:00,13.81,13.85,13.8,13.85,68200.0,10.1194,10.1487,10.1121,10.1487,68200.0
2008-11-04 11:45:00,13.85,13.88,13.85,13.87,129400.0,10.1487,10.1707,10.1487,10.1634,129400.0
2008-11-04 11:50:00,13.87,13.9,13.87,13.88,70400.0,10.1634,10.1854,10.1634,10.1707,70400.0
2008-11-04 11:55:00,13.88,13.88,13.87,13.88,58800.0,10.1707,10.1707,10.1634,10.1707,58800.0
2008-11-04 12:00:00,13.88,13.88,13.81,13.82,100600.0,10.1707,10.1707,10.1194,10.1267,100600.0
2008-11-04 12:05:00,13.83,13.84,13.81,13.83,83400.0,10.1341,10.1414,10.1194,10.1341,83400.0
2008-11-04 12:10:00,13.83,13.87,13.82,13.86,103000.0,10.1341,10.1634,10.1267,10.156,103000.0
2008-11-04 12:15:00,13.87,13.87,13.85,13.85,62000.0,10.1634,10.1634,10.1487,10.1487,62000.0
2008-11-04 12:20:00,13.85,13.87,13.85,13.86,82600.0,10.1487,10.1634,10.1487,10.156,82600.0
2008-11-04 12:25:00,13.86,13.87,13.85,13.87,50000.0,10.156,10.1634,10.1487,10.1634,50000.0
2008-11-04 12:30:00,13.86,13.87,13.85,13.86,73200.0,10.156,10.1634,10.1487,10.156,73200.0
2008-11-04 12:35:00,13.86,13.88,13.86,13.88,112800.0,10.156,10.1707,10.156,10.1707,112800.0
2008-11-04 12:40:00,13.88,13.88,13.84,13.84,125200.0,10.1707,10.1707,10.1414,10.1414,125200.0
2008-11-04 12:45:00,13.85,13.86,13.84,13.85,61800.0,10.1487,10.156,10.1414,10.1487,61800.0
2008-11-04 12:50:00,13.85,13.87,13.85,13.87,51200.0,10.1487,10.1634,10.1487,10.1634,51200.0
2008-11-04 12:55:00,13.86,13.86,13.84,13.85,126000.0,10.156,10.156,10.1414,10.1487,126000.0
2008-11-04 13:00:00,13.85,13.88,13.85,13.87,117200.0,10.1487,10.1707,10.1487,10.1634,117200.0
2008-11-04 13:05:00,13.87,13.88,13.86,13.87,48800.0,10.1634,10.1707,10.156,10.1634,48800.0
2008-11-04 13:10:00,13.87,13.9,13.86,13.88,170000.0,10.1634,10.1854,10.156,10.1707,170000.0
2008-11-04 13:15:00,13.88,13.9,13.87,13.88,253200.0,10.1707,10.1854,10.1634,10.1707,253200.0
2008-11-04 13:20:00,13.88,13.9,13.88,13.9,49000.0,10.1707,10.1854,10.1707,10.1854,49000.0
2008-11-04 13:25:00,13.9,13.9,13.88,13.9,103000.0,10.1854,10.1854,10.1707,10.1854,103000.0
2008-11-04 13:30:00,13.89,13.9,13.84,13.85,130200.0,10.178,10.1854,10.1414,10.1487,130200.0
2008-11-04 13:35:00,13.85,13.86,13.84,13.86,62600.0,10.1487,10.156,10.1414,10.156,62600.0
2008-11-04 13:40:00,13.85,13.87,13.84,13.86,73200.0,10.1487,10.1634,10.1414,10.156,73200.0
2008-11-04 13:45:00,13.87,13.9,13.87,13.88,76000.0,10.1634,10.1854,10.1634,10.1707,76000.0
2008-11-04 13:50:00,13.88,13.88,13.82,13.82,88800.0,10.1707,10.1707,10.1267,10.1267,88800.0
2008-11-04 13:55:00,13.82,13.84,13.81,13.82,89600.0,10.1267,10.1414,10.1194,10.1267,89600.0
2008-11-04 14:00:00,13.82,13.83,13.79,13.8,118400.0,10.1267,10.1341,10.1048,10.1121,118400.0
2008-11-04 14:05:00,13.8,13.8,13.74,13.76,157600.0,10.1121,10.1121,10.0681,10.0828,157600.0
2008-11-04 14:10:00,13.76,13.77,13.74,13.76,123200.0,10.0828,10.0901,10.0681,10.0828,123200.0
2008-11-04 14:15:00,13.76,13.78,13.74,13.76,156600.0,10.0828,10.0974,10.0681,10.0828,156600.0
2008-11-04 14:20:00,13.76,13.77,13.74,13.75,225600.0,10.0828,10.0901,10.0681,10.0754,225600.0
2008-11-04 14:25:00,13.74,13.78,13.74,13.78,124000.0,10.0681,10.0974,10.0681,10.0974,124000.0
2008-11-04 14:30:00,13.78,13.79,13.78,13.79,75600.0,10.0974,10.1048,10.0974,10.1048,75600.0
2008-11-04 14:35:00,13.79,13.8,13.77,13.79,72600.0,10.1048,10.1121,10.0901,10.1048,72600.0
2008-11-04 14:40:00,13.79,13.81,13.79,13.79,76200.0,10.1048,10.1194,10.1048,10.1048,76200.0
2008-11-04 14:45:00,13.79,13.79,13.78,13.79,47000.0,10.1048,10.1048,10.0974,10.1048,47000.0
2008-11-04 14:50:00,13.78,13.78,13.74,13.74,141000.0,10.0974,10.0974,10.0681,10.0681,141000.0
2008-11-04 14:55:00,13.74,13.75,13.72,13.74,131400.0,10.0681,10.0754,10.0535,10.0681,131400.0
2008-11-04 15:00:00,13.74,13.74,13.67,13.68,234600.0,10.0681,10.0681,10.0168,10.0241,234600.0
2008-11-04 15:05:00,13.68,13.76,13.68,13.74,130800.0,10.0241,10.0828,10.0241,10.0681,130800.0
2008-11-04 15:10:00,13.74,13.78,13.72,13.77,170200.0,10.0681,10.0974,10.0535,10.0901,170200.0
2008-11-04 15:15:00,13.77,13.81,13.77,13.8,126000.0,10.0901,10.1194,10.0901,10.1121,126000.0
2008-11-04 15:20:00,13.8,13.8,13.77,13.79,87200.0,10.1121,10.1121,10.0901,10.1048,87200.0
2008-11-04 15:25:00,13.8,13.8,13.79,13.8,76200.0,10.1121,10.1121,10.1048,10.1121,76200.0
2008-11-04 15:30:00,13.79,13.83,13.78,13.83,213600.0,10.1048,10.1341,10.0974,10.1341,213600.0
2008-11-04 15:35:00,13.82,13.83,13.81,13.81,209400.0,10.1267,10.1341,10.1194,10.1194,209400.0
2008-11-04 15:40:00,13.82,13.86,13.82,13.85,341600.0,10.1267,10.156,10.1267,10.1487,341600.0
2008-11-04 15:45:00,13.85,13.9,13.84,13.88,333400.0,10.1487,10.1854,10.1414,10.1707,333400.0
2008-11-04 15:50:00,13.88,13.9,13.81,13.84,421400.0,10.1707,10.1854,10.1194,10.1414,421400.0
2008-11-04 15:55:00,13.83,13.89,13.83,13.86,667800.0,10.1341,10.178,10.1341,10.156,667800.0
2008-11-05 09:30:00,13.8,13.85,13.65,13.66,221600.0,10.1121,10.1487,10.0022,10.0095,221600.0
2008-11-05 09:35:00,13.66,13.72,13.6,13.68,294000.0,10.0095,10.0535,9.9655,10.0241,294000.0
2008-11-05 09:40:00,13.68,13.7,13.63,13.65,171800.0,10.0241,10.0388,9.9875,10.0022,171800.0
2008-11-05 09:45:00,13.65,13.65,13.61,13.62,122600.0,10.0022,10.0022,9.9729,9.9802,122600.0
2008-11-05 09:50:00,13.63,13.66,13.54,13.57,324000.0,9.9875,10.0095,9.9216,9.9435,324000.0
2008-11-05 09:55:00,13.58,13.58,13.51,13.51,224600.0,9.9509,9.9509,9.8996,9.8996,224600.0
2008-11-05 10:00:00,13.51,13.69,13.5,13.67,301200.0,9.8996,10.0315,9.8923,10.0168,301200.0
2008-11-05 10:05:00,13.67,13.7,13.62,13.7,153000.0,10.0168,10.0388,9.9802,10.0388,153000.0
2008-11-05 10:10:00,13.7,13.71,13.67,13.7,127000.0,10.0388,10.0461,10.0168,10.0388,127000.0
2008-11-05 10:15:00,13.7,13.71,13.66,13.69,203400.0,10.0388,10.0461,10.0095,10.0315,203400.0
2008-11-05 10:20:00,13.69,13.74,13.69,13.74,167200.0,10.0315,10.0681,10.0315,10.0681,167200.0
2008-11-05 10:25:00,13.74,13.74,13.72,13.72,124800.0,10.0681,10.0681,10.0535,10.0535,124800.0
2008-11-05 10:30:00,13.72,13.74,13.72,13.72,276800.0,10.0535,10.0681,10.0535,10.0535,276800.0
2008-11-05 10:35:00,13.72,13.72,13.67,13.7,155200.0,10.0535,10.0535,10.0168,10.0388,155200.0
2008-11-05 10:40:00,13.7,13.74,13.7,13.72,144800.0,10.0388,10.0681,10.0388,10.0535,144800.0
2008-11-05 10:45:00,13.72,13.73,13.71,13.72,128400.0,10.0535,10.0608,10.0461,10.0535,128400.0
2008-11-05 10:50:00,13.73,13.74,13.67,13.69,137800.0,10.0608,10.0681,10.0168,10.0315,137800.0
2008-11-05 10:55:00,13.69,13.69,13.63,13.67,144600.0,10.0315,10.0315,9.9875,10.0168,144600.0
2008-11-05 11:00:00,13.67,13.72,13.66,13.72,64200.0,10.0168,10.0535,10.0095,10.0535,64200.0
2008-11-05 11:05:00,13.72,13.79,13.72,13.78,127000.0,10.0535,10.1048,10.0535,10.0974,127000.0
2008-11-05 11:10:00,13.78,13.83,13.78,13.83,203200.0,10.0974,10.1341,10.0974,10.1341,203200.0
2008-11-05 11:15:00,13.83,13.86,13.81,13.85,371200.0,10.1341,10.156,10.1194,10.1487,371200.0
2008-11-05 11:20:00,13.85,13.86,13.77,13.79,92600.0,10.1487,10.156,10.0901,10.1048,92600.0
2008-11-05 11:25:00,13.79,13.79,13.76,13.77,48000.0,10.1048,10.1048,10.0828,10.0901,48000.0
2008-11-05 11:30:00,13.76,13.76,13.7,13.71,73600.0,10.0828,10.0828,10.0388,10.0461,73600.0
2008-11-05 11:35:00,13.7,13.72,13.67,13.71,150000.0,10.0388,10.0535,10.0168,10.0461,150000.0
2008-11-05 11:40:00,13.71,13.73,13.7,13.71,106800.0,10.0461,10.0608,10.0388,10.0461,106800.0
2008-11-05 11:45:00,13.71,13.72,13.69,13.7,112200.0,10.0461,10.0535,10.0315,10.0388,112200.0
2008-11-05 11:50:00,13.7,13.72,13.66,13.71,101000.0,10.0388,10.0535,10.0095,10.0461,101000.0
2008-11-05 11:55:00,13.71,13.76,13.71,13.75,60200.0,10.0461,10.0828,10.0461,10.0754,60200.0
2008-11-05 12:00:00,13.76,13.79,13.75,13.76,115000.0,10.0828,10.1048,10.0754,10.0828,115000.0
2008-11-05 12:05:00,13.76,13.76,13.74,13.75,60400.0,10.0828,10.0828,10.0681,10.0754,60400.0
2008-11-05 12:10:00,13.75,13.76,13.72,13.73,81000.0,10.0754,10.0828,10.0535,10.0608,81000.0
2008-11-05 12:15:00,13.72,13.75,13.65,13.65,165800.0,10.0535,10.0754,10.0022,10.0022,165800.0
2008-11-05 12:20:00,13.65,13.69,13.65,13.68,80200.0,10.0022,10.0315,10.0022,10.0241,80200.0
2008-11-05 12:25:00,13.68,13.68,13.63,13.63,66400.0,10.0241,10.0241,9.9875,9.9875,66400.0
2008-11-05 12:30:00,13.63,13.65,13.63,13.63,87800.0,9.9875,10.0022,9.9875,9.9875,87800.0
2008-11-05 12:35:00,13.63,13.63,13.59,13.59,81200.0,9.9875,9.9875,9.9582,9.9582,81200.0
2008-11-05 12:40:00,13.59,13.59,13.56,13.58,107400.0,9.9582,9.9582,9.9362,9.9509,107400.0
2008-11-05 12:45:00,13.58,13.6,13.57,13.58,112200.0,9.9509,9.9655,9.9435,9.9509,112200.0
2008-11-05 12:50:00,13.58,13.58,13.54,13.56,89200.0,9.9509,9.9509,9.9216,9.9362,89200.0
2008-11-05 12:55:00,13.56,13.56,13.55,13.55,234600.0,9.9362,9.9362,9.9289,9.9289,234600.0
2008-11-05 13:00:00,13.55,13.56,13.55,13.55,261800.0,9.9289,9.9362,9.9289,9.9289,261800.0
2008-11-05 13:05:00,13.55,13.56,13.55,13.55,266400.0,9.9289,9.9362,9.9289,9.9289,266400.0
2008-11-05 13:10:00,13.55,13.56,13.54,13.56,125600.0,9.9289,9.9362,9.9216,9.9362,125600.0
2008-11-05 13:15:00,13.56,13.56,13.56,13.56,43400.0,9.9362,9.9362,9.9362,9.9362,43400.0
2008-11-05 13:20:00,13.56,13.56,13.54,13.55,152400.0,9.9362,9.9362,9.9216,9.9289,152400.0
2008-11-05 13:25:00,13.55,13.57,13.53,13.56,136400.0,9.9289,9.9435,9.9142,9.9362,136400.0
2008-11-05 13:30:00,13.56,13.59,13.55,13.58,218200.0,9.9362,9.9582,9.9289,9.9509,218200.0
2008-11-05 13:35:00,13.58,13.61,13.57,13.61,303600.0,9.9509,9.9729,9.9435,9.9729,303600.0
2008-11-05 13:40:00,13.61,13.65,13.59,13.64,196600.0,9.9729,10.0022,9.9582,9.9948,196600.0
2008-11-05 13:45:00,13.64,13.65,13.62,13.64,323800.0,9.9948,10.0022,9.9802,9.9948,323800.0
2008-11-05 13:50:00,13.64,13.64,13.56,13.56,169400.0,9.9948,9.9948,9.9362,9.9362,169400.0
2008-11-05 13:55:00,13.56,13.57,13.53,13.55,118800.0,9.9362,9.9435,9.9142,9.9289,118800.0
2008-11-05 14:00:00,13.54,13.56,13.53,13.53,126400.0,9.9216,9.9362,9.9142,9.9142,126400.0
2008-11-05 14:05:00,13.53,13.53,13.47,13.49,275000.0,9.9142,9.9142,9.8703,9.8849,275000.0
2008-11-05 14:10:00,13.48,13.52,13.48,13.51,45800.0,9.8776,9.9069,9.8776,9.8996,45800.0
2008-11-05 14:15:00,13.51,13.53,13.51,13.51,69800.0,9.8996,9.9142,9.8996,9.8996,69800.0
2008-11-05 14:20:00,13.51,13.51,13.46,13.47,88000.0,9.8996,9.8996,9.8629,9.8703,88000.0
2008-11-05 14:25:00,13.47,13.49,13.46,13.49,84200.0,9.8703,9.8849,9.8629,9.8849,84200.0
2008-11-05 14:30:00,13.49,13.55,13.47,13.55,233400.0,9.8849,9.9289,9.8703,9.9289,233400.0
2008-11-05 14:35:00,13.55,13.55,13.49,13.49,174400.0,9.9289,9.9289,9.8849,9.8849,174400.0
2008-11-05 14:40:00,13.49,13.51,13.47,13.49,184400.0,9.8849,9.8996,9.8703,9.8849,184400.0
2008-11-05 14:45:00,13.49,13.5,13.47,13.47,219800.0,9.8849,9.8923,9.8703,9.8703,219800.0
2008-11-05 14:50:00,13.47,13.51,13.46,13.5,199600.0,9.8703,9.8996,9.8629,9.8923,199600.0
2008-11-05 14:55:00,13.5,13.51,13.49,13.49,137000.0,9.8923,9.8996,9.8849,9.8849,137000.0
2008-11-05 15:00:00,13.49,13.53,13.48,13.52,99400.0,9.8849,9.9142,9.8776,9.9069,99400.0
2008-11-05 15:05:00,13.53,13.56,13.49,13.49,230600.0,9.9142,9.9362,9.8849,9.8849,230600.0
2008-11-05 15:10:00,13.49,13.51,13.47,13.5,165800.0,9.8849,9.8996,9.8703,9.8923,165800.0
2008-11-05 15:15:00,13.49,13.49,13.47,13.47,149600.0,9.8849,9.8849,9.8703,9.8703,149600.0
2008-11-05 15:20:00,13.47,13.51,13.45,13.47,223400.0,9.8703,9.8996,9.8556,9.8703,223400.0
2008-11-05 15:25:00,13.47,13.48,13.45,13.47,146800.0,9.8703,9.8776,9.8556,9.8703,146800.0
2008-11-05 15:30:00,13.47,13.47,13.45,13.47,256000.0,9.8703,9.8703,9.8556,9.8703,256000.0
2008-11-05 15:35:00,13.47,13.5,13.45,13.46,325000.0,9.8703,9.8923,9.8556,9.8629,325000.0
2008-11-05 15:40:00,13.46,13.46,13.4,13.42,342200.0,9.8629,9.8629,9.819,9.8336,342200.0
2008-11-05 15:45:00,13.42,13.49,13.38,13.45,470600.0,9.8336,9.8849,9.8043,9.8556,470600.0
2008-11-05 15:50:00,13.45,13.47,13.35,13.35,547400.0,9.8556,9.8703,9.7823,9.7823,547400.0
2008-11-05 15:55:00,13.35,13.36,13.27,13.36,766200.0,9.7823,9.7897,9.7237,9.7897,766200.0
2008-11-06 09:30:00,13.4,13.69,13.4,13.67,302200.0,9.819,10.0315,9.819,10.0168,302200.0
2008-11-06 09:35:00,13.68,13.68,13.56,13.63,161000.0,10.0241,10.0241,9.9362,9.9875,161000.0
2008-11-06 09:40:00,13.64,13.7,13.62,13.68,404800.0,9.9948,10.0388,9.9802,10.0241,404800.0
2008-11-06 09:45:00,13.68,13.69,13.63,13.69,215000.0,10.0241,10.0315,9.9875,10.0315,215000.0
2008-11-06 09:50:00,13.69,13.7,13.64,13.69,268800.0,10.0315,10.0388,9.9948,10.0315,268800.0
2008-11-06 09:55:00,13.7,13.72,13.62,13.72,305200.0,10.0388,10.0535,9.9802,10.0535,305200.0
2008-11-06 10:00:00,13.72,13.72,13.66,13.69,171200.0,10.0535,10.0535,10.0095,10.0315,171200.0
2008-11-06 10:05:00,13.68,13.72,13.66,13.71,135000.0,10.0241,10.0535,10.0095,10.0461,135000.0
2008-11-06 10:10:00,13.71,13.72,13.66,13.69,223400.0,10.0461,10.0535,10.0095,10.0315,223400.0
2008-11-06 10:15:00,13.69,13.72,13.67,13.71,217200.0,10.0315,10.0535,10.0168,10.0461,217200.0
2008-11-06 10:20:00,13.7,13.71,13.67,13.69,126600.0,10.0388,10.0461,10.0168,10.0315,126600.0
2008-11-06 10:25:00,13.69,13.72,13.66,13.68,276000.0,10.0315,10.0535,10.0095,10.0241,276000.0
2008-11-06 10:30:00,13.68,13.71,13.64,13.71,115400.0,10.0241,10.0461,9.9948,10.0461,115400.0
2008-11-06 10:35:00,13.71,13.75,13.65,13.75,220400.0,10.0461,10.0754,10.0022,10.0754,220400.0
2008-11-06 10:40:00,13.74,13.74,13.66,13.68,180000.0,10.0681,10.0681,10.0095,10.0241,180000.0
2008-11-06 10:45:00,13.68,13.74,13.68,13.74,131400.0,10.0241,10.0681,10.0241,10.0681,131400.0
2008-11-06 10:50:00,13.74,13.76,13.71,13.74,223600.0,10.0681,10.0828,10.0461,10.0681,223600.0
2008-11-06 10:55:00,13.74,13.74,13.7,13.72,108200.0,10.0681,10.0681,10.0388,10.0535,108200.0
2008-11-06 11:00:00,13.72,13.77,13.71,13.74,198600.0,10.0535,10.0901,10.0461,10.0681,198600.0
2008-11-06 11:05:00,13.73,13.77,13.67,13.71,192200.0,10.0608,10.0901,10.0168,10.0461,192200.0
2008-11-06 11:10:00,13.71,13.71,13.65,13.66,122000.0,10.0461,10.0461,10.0022,10.0095,122000.0
2008-11-06 11:15:00,13.66,13.66,13.59,13.65,187000.0,10.0095,10.0095,9.9582,10.0022,187000.0
2008-11-06 11:20:00,13.65,13.7,13.64,13.7,250000.0,10.0022,10.0388,9.9948,10.0388,250000.0
2008-11-06 11:25:00,13.7,13.76,13.67,13.76,174400.0,10.0388,10.0828,10.0168,10.0828,174400.0
2008-11-06 11:30:00,13.76,13.79,13.73,13.74,121800.0,10.0828,10.1048,10.0608,10.0681,121800.0
2008-11-06 11:35:00,13.74,13.74,13.69,13.72,114600.0,10.0681,10.0681,10.0315,10.0535,114600.0
2008-11-06 11:40:00,13.74,13.78,13.74,13.78,81200.0,10.0681,10.0974,10.0681,10.0974,81200.0
2008-11-06 11:45:00,13.78,13.79,13.74,13.74,82600.0,10.0974,10.1048,10.0681,10.0681,82600.0
2008-11-06 11:50:00,13.74,13.76,13.72,13.74,139800.0,10.0681,10.0828,10.0535,10.0681,139800.0
2008-11-06 11:55:00,13.74,13.79,13.74,13.78,94200.0,10.0681,10.1048,10.0681,10.0974,94200.0
2008-11-06 12:00:00,13.78,13.79,13.72,13.74,141000.0,10.0974,10.1048,10.0535,10.0681,141000.0
2008-11-06 12:05:00,13.74,13.78,13.65,13.67,210200.0,10.0681,10.0974,10.0022,10.0168,210200.0
2008-11-06 12:10:00,13.66,13.74,13.66,13.74,81800.0,10.0095,10.0681,10.0095,10.0681,81800.0
2008-11-06 12:15:00,13.73,13.73,13.65,13.66,129600.0,10.0608,10.0608,10.0022,10.0095,129600.0
2008-11-06 12:20:00,13.67,13.68,13.63,13.66,238800.0,10.0168,10.0241,9.9875,10.0095,238800.0
2008-11-06 12:25:00,13.66,13.68,13.63,13.65,127200.0,10.0095,10.0241,9.9875,10.0022,127200.0
2008-11-06 12:30:00,13.65,13.68,13.62,13.67,181200.0,10.0022,10.0241,9.9802,10.0168,181200.0
2008-11-06 12:35:00,13.67,13.67,13.63,13.65,159400.0,10.0168,10.0168,9.9875,10.0022,159400.0
2008-11-06 12:40:00,13.65,13.65,13.56,13.58,224200.0,10.0022,10.0022,9.9362,9.9509,224200.0
2008-11-06 12:45:00,13.58,13.65,13.56,13.64,121200.0,9.9509,10.0022,9.9362,9.9948,121200.0
2008-11-06 12:50:00,13.64,13.67,13.64,13.65,102800.0,9.9948,10.0168,9.9948,10.0022,102800.0
2008-11-06 12:55:00,13.65,13.66,13.59,13.63,154600.0,10.0022,10.0095,9.9582,9.9875,154600.0
2008-11-06 13:00:00,13.63,13.65,13.58,13.6,122800.0,9.9875,10.0022,9.9509,9.9655,122800.0
2008-11-06 13:05:00,13.6,13.63,13.57,13.62,183200.0,9.9655,9.9875,9.9435,9.9802,183200.0
2008-11-06 13:10:00,13.62,13.63,13.56,13.6,127000.0,9.9802,9.9875,9.9362,9.9655,127000.0
2008-11-06 13:15:00,13.6,13.61,13.56,13.58,168600.0,9.9655,9.9729,9.9362,9.9509,168600.0
2008-11-06 13:20:00,13.58,13.65,13.58,13.64,90800.0,9.9509,10.0022,9.9509,9.9948,90800.0
2008-11-06 13:25:00,13.64,13.68,13.61,13.67,192600.0,9.9948,10.0241,9.9729,10.0168,192600.0
2008-11-06 13:30:00,13.67,13.69,13.64,13.65,198000.0,10.0168,10.0315,9.9948,10.0022,198000.0
2008-11-06 13:35:00,13.64,13.66,13.61,13.63,156600.0,9.9948,10.0095,9.9729,9.9875,156600.0
2008-11-06 13:40:00,13.63,13.63,13.57,13.59,224800.0,9.9875,9.9875,9.9435,9.9582,224800.0
2008-11-06 13:45:00,13.59,13.63,13.59,13.61,171000.0,9.9582,9.9875,9.9582,9.9729,171000.0
2008-11-06 13:50:00,13.62,13.62,13.57,13.61,157400.0,9.9802,9.9802,9.9435,9.9729,157400.0
2008-11-06 13:55:00,13.61,13.67,13.61,13.65,108400.0,9.9729,10.0168,9.9729,10.0022,108400.0
2008-11-06 14:00:00,13.65,13.66,13.62,13.62,248600.0,10.0022,10.0095,9.9802,9.9802,248600.0
2008-11-06 14:05:00,13.62,13.7,13.61,13.67,260400.0,9.9802,10.0388,9.9729,10.0168,260400.0
2008-11-06 14:10:00,13.66,13.73,13.65,13.65,221200.0,10.0095,10.0608,10.0022,10.0022,221200.0
2008-11-06 14:15:00,13.66,13.7,13.62,13.69,231600.0,10.0095,10.0388,9.9802,10.0315,231600.0
2008-11-06 14:20:00,13.68,13.68,13.63,13.65,114200.0,10.0241,10.0241,9.9875,10.0022,114200.0
2008-11-06 14:25:00,13.65,13.66,13.6,13.63,288400.0,10.0022,10.0095,9.9655,9.9875,288400.0
2008-11-06 14:30:00,13.63,13.67,13.61,13.63,198200.0,9.9875,10.0168,9.9729,9.9875,198200.0
2008-11-06 14:35:00,13.62,13.7,13.61,13.7,269800.0,9.9802,10.0388,9.9729,10.0388,269800.0
2008-11-06 14:40:00,13.7,13.76,13.67,13.76,296200.0,10.0388,10.0828,10.0168,10.0828,296200.0
2008-11-06 14:45:00,13.75,13.77,13.71,13.74,228600.0,10.0754,10.0901,10.0461,10.0681,228600.0
2008-11-06 14:50:00,13.74,13.78,13.71,13.71,208000.0,10.0681,10.0974,10.0461,10.0461,208000.0
2008-11-06 14:55:00,13.71,13.74,13.68,13.71,299400.0,10.0461,10.0681,10.0241,10.0461,299400.0
2008-11-06 15:00:00,13.71,13.74,13.65,13.66,193600.0,10.0461,10.0681,10.0022,10.0095,193600.0
2008-11-06 15:05:00,13.65,13.67,13.6,13.61,197800.0,10.0022,10.0168,9.9655,9.9729,197800.0
2008-11-06 15:10:00,13.61,13.65,13.61,13.62,176400.0,9.9729,10.0022,9.9729,9.9802,176400.0
2008-11-06 15:15:00,13.62,13.65,13.62,13.65,197200.0,9.9802,10.0022,9.9802,10.0022,197200.0
2008-11-06 15:20:00,13.65,13.65,13.59,13.6,206800.0,10.0022,10.0022,9.9582,9.9655,206800.0
2008-11-06 15:25:00,13.59,13.6,13.52,13.56,205800.0,9.9582,9.9655,9.9069,9.9362,205800.0
2008-11-06 15:30:00,13.56,13.61,13.54,13.6,233800.0,9.9362,9.9729,9.9216,9.9655,233800.0
2008-11-06 15:35:00,13.6,13.63,13.51,13.52,259400.0,9.9655,9.9875,9.8996,9.9069,259400.0
2008-11-06 15:40:00,13.52,13.56,13.49,13.53,454400.0,9.9069,9.9362,9.8849,9.9142,454400.0
2008-11-06 15:45:00,13.53,13.59,13.45,13.46,331000.0,9.9142,9.9582,9.8556,9.8629,331000.0
2008-11-06 15:50:00,13.46,13.5,13.42,13.43,398000.0,9.8629,9.8923,9.8336,9.841,398000.0
2008-11-06 15:55:00,13.43,13.52,13.4,13.49,453600.0,9.841,9.9069,9.819,9.8849,453600.0
2008-11-07 09:30:00,13.65,13.74,13.55,13.65,161400.0,10.0022,10.0681,9.9289,10.0022,161400.0
2008-11-07 09:35:00,13.65,13.66,13.58,13.6,137600.0,10.0022,10.0095,9.9509,9.9655,137600.0
2008-11-07 09:40:00,13.6,13.63,13.49,13.52,114200.0,9.9655,9.9875,9.8849,9.9069,114200.0
2008-11-07 09:45:00,13.53,13.56,13.49,13.52,101200.0,9.9142,9.9362,9.8849,9.9069,101200.0
2008-11-07 09:50:00,13.5,13.5,13.46,13.49,103200.0,9.8923,9.8923,9.8629,9.8849,103200.0
2008-11-07 09:55:00,13.49,13.54,13.46,13.46,117600.0,9.8849,9.9216,9.8629,9.8629,117600.0
2008-11-07 10:00:00,13.47,13.53,13.46,13.49,189200.0,9.8703,9.9142,9.8629,9.8849,189200.0
2008-11-07 10:05:00,13.49,13.51,13.46,13.49,151400.0,9.8849,9.8996,9.8629,9.8849,151400.0
2008-11-07 10:10:00,13.49,13.59,13.49,13.59,233800.0,9.8849,9.9582,9.8849,9.9582,233800.0
2008-11-07 10:15:00,13.59,13.61,13.56,13.57,241600.0,9.9582,9.9729,9.9362,9.9435,241600.0
2008-11-07 10:20:00,13.57,13.58,13.49,13.51,144800.0,9.9435,9.9509,9.8849,9.8996,144800.0
2008-11-07 10:25:00,13.51,13.56,13.51,13.55,133800.0,9.8996,9.9362,9.8996,9.9289,133800.0
2008-11-07 10:30:00,13.55,13.58,13.49,13.51,185000.0,9.9289,9.9509,9.8849,9.8996,185000.0
2008-11-07 10:35:00,13.51,13.58,13.49,13.56,214200.0,9.8996,9.9509,9.8849,9.9362,214200.0
2008-11-07 10:40:00,13.56,13.56,13.5,13.51,107200.0,9.9362,9.9362,9.8923,9.8996,107200.0
2008-11-07 10:45:00,13.5,13.53,13.47,13.47,96800.0,9.8923,9.9142,9.8703,9.8703,96800.0
2008-11-07 10:50:00,13.47,13.47,13.42,13.45,261400.0,9.8703,9.8703,9.8336,9.8556,261400.0
2008-11-07 10:55:00,13.45,13.5,13.45,13.5,99600.0,9.8556,9.8923,9.8556,9.8923,99600.0
2008-11-07 11:00:00,13.5,13.52,13.47,13.5,103200.0,9.8923,9.9069,9.8703,9.8923,103200.0
2008-11-07 11:05:00,13.51,13.55,13.51,13.54,97600.0,9.8996,9.9289,9.8996,9.9216,97600.0
2008-11-07 11:10:00,13.54,13.58,13.54,13.57,91800.0,9.9216,9.9509,9.9216,9.9435,91800.0
2008-11-07 11:15:00,13.57,13.58,13.54,13.56,137800.0,9.9435,9.9509,9.9216,9.9362,137800.0
2008-11-07 11:20:00,13.56,13.58,13.5,13.55,99400.0,9.9362,9.9509,9.8923,9.9289,99400.0
2008-11-07 11:25:00,13.55,13.56,13.48,13.52,145800.0,9.9289,9.9362,9.8776,9.9069,145800.0
2008-11-07 11:30:00,13.52,13.55,13.5,13.54,71400.0,9.9069,9.9289,9.8923,9.9216,71400.0
2008-11-07 11:35:00,13.55,13.57,13.54,13.55,136200.0,9.9289,9.9435,9.9216,9.9289,136200.0
2008-11-07 11:40:00,13.55,13.58,13.55,13.58,107200.0,9.9289,9.9509,9.9289,9.9509,107200.0
2008-11-07 11:45:00,13.58,13.59,13.55,13.56,96800.0,9.9509,9.9582,9.9289,9.9362,96800.0
2008-11-07 11:50:00,13.56,13.59,13.55,13.57,78800.0,9.9362,9.9582,9.9289,9.9435,78800.0
2008-11-07 11:55:00,13.58,13.6,13.56,13.59,101600.0,9.9509,9.9655,9.9362,9.9582,101600.0
2008-11-07 12:00:00,13.59,13.63,13.58,13.63,90400.0,9.9582,9.9875,9.9509,9.9875,90400.0
2008-11-07 12:05:00,13.63,13.64,13.61,13.61,83600.0,9.9875,9.9948,9.9729,9.9729,83600.0
2008-11-07 12:10:00,13.61,13.61,13.56,13.56,73000.0,9.9729,9.9729,9.9362,9.9362,73000.0
2008-11-07 12:15:00,13.56,13.59,13.56,13.58,202400.0,9.9362,9.9582,9.9362,9.9509,202400.0
2008-11-07 12:20:00,13.58,13.59,13.58,13.58,54200.0,9.9509,9.9582,9.9509,9.9509,54200.0
2008-11-07 12:25:00,13.58,13.6,13.58,13.59,42800.0,9.9509,9.9655,9.9509,9.9582,42800.0
2008-11-07 12:30:00,13.59,13.59,13.56,13.58,68800.0,9.9582,9.9582,9.9362,9.9509,68800.0
2008-11-07 12:35:00,13.58,13.62,13.58,13.62,64800.0,9.9509,9.9802,9.9509,9.9802,64800.0
2008-11-07 12:40:00,13.62,13.63,13.61,13.62,102000.0,9.9802,9.9875,9.9729,9.9802,102000.0
2008-11-07 12:45:00,13.62,13.63,13.62,13.62,83200.0,9.9802,9.9875,9.9802,9.9802,83200.0
2008-11-07 12:50:00,13.62,13.64,13.61,13.61,76400.0,9.9802,9.9948,9.9729,9.9729,76400.0
2008-11-07 12:55:00,13.61,13.66,13.6,13.65,129000.0,9.9729,10.0095,9.9655,10.0022,129000.0
2008-11-07 13:00:00,13.65,13.66,13.63,13.65,88600.0,10.0022,10.0095,9.9875,10.0022,88600.0
2008-11-07 13:05:00,13.65,13.67,13.65,13.67,76400.0,10.0022,10.0168,10.0022,10.0168,76400.0
2008-11-07 13:10:00,13.67,13.67,13.62,13.63,90200.0,10.0168,10.0168,9.9802,9.9875,90200.0
2008-11-07 13:15:00,13.63,13.63,13.62,13.63,36200.0,9.9875,9.9875,9.9802,9.9875,36200.0
2008-11-07 13:20:00,13.63,13.64,13.6,13.64,79400.0,9.9875,9.9948,9.9655,9.9948,79400.0
2008-11-07 13:25:00,13.64,13.67,13.63,13.65,106800.0,9.9948,10.0168,9.9875,10.0022,106800.0
2008-11-07 13:30:00,13.66,13.69,13.66,13.67,71200.0,10.0095,10.0315,10.0095,10.0168,71200.0
2008-11-07 13:35:00,13.67,13.67,13.65,13.65,76600.0,10.0168,10.0168,10.0022,10.0022,76600.0
2008-11-07 13:40:00,13.65,13.65,13.63,13.65,125400.0,10.0022,10.0022,9.9875,10.0022,125400.0
2008-11-07 13:45:00,13.65,13.65,13.63,13.65,43800.0,10.0022,10.0022,9.9875,10.0022,43800.0
2008-11-07 13:50:00,13.65,13.66,13.64,13.65,92000.0,10.0022,10.0095,9.9948,10.0022,92000.0
2008-11-07 13:55:00,13.65,13.69,13.64,13.68,210800.0,10.0022,10.0315,9.9948,10.0241,210800.0
2008-11-07 14:00:00,13.68,13.69,13.65,13.68,68800.0,10.0241,10.0315,10.0022,10.0241,68800.0
2008-11-07 14:05:00,13.68,13.68,13.67,13.67,64400.0,10.0241,10.0241,10.0168,10.0168,64400.0
2008-11-07 14:10:00,13.67,13.68,13.65,13.66,45400.0,10.0168,10.0241,10.0022,10.0095,45400.0
2008-11-07 14:15:00,13.67,13.69,13.67,13.69,69400.0,10.0168,10.0315,10.0168,10.0315,69400.0
2008-11-07 14:20:00,13.68,13.69,13.63,13.63,112400.0,10.0241,10.0315,9.9875,9.9875,112400.0
2008-11-07 14:25:00,13.63,13.65,13.62,13.62,69000.0,9.9875,10.0022,9.9802,9.9802,69000.0
2008-11-07 14:30:00,13.63,13.63,13.61,13.62,137800.0,9.9875,9.9875,9.9729,9.9802,137800.0
2008-11-07 14:35:00,13.62,13.7,13.62,13.69,131200.0,9.9802,10.0388,9.9802,10.0315,131200.0
2008-11-07 14:40:00,13.69,13.72,13.68,13.69,149000.0,10.0315,10.0535,10.0241,10.0315,149000.0
2008-11-07 14:45:00,13.69,13.73,13.69,13.69,79800.0,10.0315,10.0608,10.0315,10.0315,79800.0
2008-11-07 14:50:00,13.7,13.72,13.65,13.65,99000.0,10.0388,10.0535,10.0022,10.0022,99000.0
2008-11-07 14:55:00,13.65,13.65,13.56,13.56,230000.0,10.0022,10.0022,9.9362,9.9362,230000.0
2008-11-07 15:00:00,13.56,13.59,13.55,13.58,309800.0,9.9362,9.9582,9.9289,9.9509,309800.0
2008-11-07 15:05:00,13.58,13.6,13.56,13.57,465600.0,9.9509,9.9655,9.9362,9.9435,465600.0
2008-11-07 15:10:00,13.58,13.64,13.56,13.62,209600.0,9.9509,9.9948,9.9362,9.9802,209600.0
2008-11-07 15:15:00,13.62,13.65,13.59,13.59,117400.0,9.9802,10.0022,9.9582,9.9582,117400.0
2008-11-07 15:20:00,13.59,13.59,13.54,13.55,190800.0,9.9582,9.9582,9.9216,9.9289,190800.0
2008-11-07 15:25:00,13.55,13.59,13.54,13.58,171600.0,9.9289,9.9582,9.9216,9.9509,171600.0
2008-11-07 15:30:00,13.58,13.65,13.56,13.63,153600.0,9.9509,10.0022,9.9362,9.9875,153600.0
2008-11-07 15:35:00,13.63,13.69,13.62,13.67,202000.0,9.9875,10.0315,9.9802,10.0168,202000.0
2008-11-07 15:40:00,13.67,13.69,13.65,13.69,231800.0,10.0168,10.0315,10.0022,10.0315,231800.0
2008-11-07 15:45:00,13.69,13.72,13.68,13.72,233600.0,10.0315,10.0535,10.0241,10.0535,233600.0
2008-11-07 15:50:00,13.72,13.72,13.64,13.68,339000.0,10.0535,10.0535,9.9948,10.0241,339000.0
2008-11-07 15:55:00,13.68,13.79,13.67,13.78,520200.0,10.0241,10.1048,10.0168,10.0974,520200.0
2008-11-10 09:30:00,13.78,13.93,13.78,13.92,157000.0,10.0974,10.2073,10.0974,10.2,157000.0
2008-11-10 09:35:00,13.91,13.97,13.82,13.93,170800.0,10.1927,10.2366,10.1267,10.2073,170800.0
2008-11-10 09:40:00,13.93,13.98,13.91,13.94,78200.0,10.2073,10.244,10.1927,10.2147,78200.0
2008-11-10 09:45:00,13.95,13.97,13.89,13.9,74400.0,10.222,10.2366,10.178,10.1854,74400.0
2008-11-10 09:50:00,13.89,13.92,13.86,13.9,105200.0,10.178,10.2,10.156,10.1854,105200.0
2008-11-10 09:55:00,13.9,13.91,13.83,13.85,77000.0,10.1854,10.1927,10.1341,10.1487,77000.0
2008-11-10 10:00:00,13.85,13.86,13.8,13.8,51400.0,10.1487,10.156,10.1121,10.1121,51400.0
2008-11-10 10:05:00,13.8,13.85,13.8,13.85,77600.0,10.1121,10.1487,10.1121,10.1487,77600.0
2008-11-10 10:10:00,13.86,13.93,13.86,13.92,74400.0,10.156,10.2073,10.156,10.2,74400.0
2008-11-10 10:15:00,13.92,13.92,13.85,13.86,65000.0,10.2,10.2,10.1487,10.156,65000.0
2008-11-10 10:20:00,13.85,13.9,13.83,13.87,76800.0,10.1487,10.1854,10.1341,10.1634,76800.0
2008-11-10 10:25:00,13.87,13.91,13.82,13.86,115800.0,10.1634,10.1927,10.1267,10.156,115800.0
2008-11-10 10:30:00,13.86,13.93,13.86,13.93,150400.0,10.156,10.2073,10.156,10.2073,150400.0
2008-11-10 10:35:00,13.93,13.94,13.92,13.94,84000.0,10.2073,10.2147,10.2,10.2147,84000.0
2008-11-10 10:40:00,13.94,13.97,13.92,13.96,234000.0,10.2147,10.2366,10.2,10.2293,234000.0
2008-11-10 10:45:00,13.96,13.97,13.95,13.96,78600.0,10.2293,10.2366,10.222,10.2293,78600.0
2008-11-10 10:50:00,13.95,13.97,13.94,13.95,86200.0,10.222,10.2366,10.2147,10.222,86200.0
2008-11-10 10:55:00,13.95,13.97,13.93,13.96,73000.0,10.222,10.2366,10.2073,10.2293,73000.0
2008-11-10 11:00:00,13.96,13.97,13.93,13.96,108000.0,10.2293,10.2366,10.2073,10.2293,108000.0
2008-11-10 11:05:00,13.96,13.99,13.96,13.97,119000.0,10.2293,10.2513,10.2293,10.2366,119000.0
2008-11-10 11:10:00,13.97,13.97,13.95,13.95,103600.0,10.2366,10.2366,10.222,10.222,103600.0
2008-11-10 11:15:00,13.95,13.96,13.94,13.95,86200.0,10.222,10.2293,10.2147,10.222,86200.0
2008-11-10 11:20:00,13.95,13.97,13.95,13.97,82200.0,10.222,10.2366,10.222,10.2366,82200.0
2008-11-10 11:25:00,13.97,13.97,13.96,13.96,62400.0,10.2366,10.2366,10.2293,10.2293,62400.0
2008-11-10 11:30:00,13.96,13.97,13.94,13.94,57800.0,10.2293,10.2366,10.2147,10.2147,57800.0
2008-11-10 11:35:00,13.94,13.94,13.93,13.93,56800.0,10.2147,10.2147,10.2073,10.2073,56800.0
2008-11-10 11:40:00,13.93,13.94,13.92,13.93,75000.0,10.2073,10.2147,10.2,10.2073,75000.0
2008-11-10 11:45:00,13.93,13.93,13.9,13.92,144000.0,10.2073,10.2073,10.1854,10.2,144000.0
2008-11-10 11:50:00,13.91,13.92,13.88,13.88,78400.0,10.1927,10.2,10.1707,10.1707,78400.0
2008-11-10 11:55:00,13.88,13.88,13.86,13.86,72800.0,10.1707,10.1707,10.156,10.156,72800.0
2008-11-10 12:00:00,13.87,13.88,13.86,13.88,39000.0,10.1634,10.1707,10.156,10.1707,39000.0
2008-11-10 12:05:00,13.88,13.88,13.87,13.88,57600.0,10.1707,10.1707,10.1634,10.1707,57600.0
2008-11-10 12:10:00,13.88,13.88,13.86,13.86,105600.0,10.1707,10.1707,10.156,10.156,105600.0
2008-11-10 12:15:00,13.86,13.88,13.83,13.85,118200.0,10.156,10.1707,10.1341,10.1487,118200.0
2008-11-10 12:20:00,13.85,13.86,13.83,13.83,79000.0,10.1487,10.156,10.1341,10.1341,79000.0
2008-11-10 12:25:00,13.83,13.85,13.83,13.83,53400.0,10.1341,10.1487,10.1341,10.1341,53400.0
2008-11-10 12:30:00,13.83,13.83,13.8,13.82,60000.0,10.1341,10.1341,10.1121,10.1267,60000.0
2008-11-10 12:35:00,13.82,13.82,13.79,13.8,82000.0,10.1267,10.1267,10.1048,10.1121,82000.0
2008-11-10 12:40:00,13.8,13.81,13.77,13.79,90200.0,10.1121,10.1194,10.0901,10.1048,90200.0
2008-11-10 12:45:00,13.79,13.8,13.78,13.79,58200.0,10.1048,10.1121,10.0974,10.1048,58200.0
2008-11-10 12:50:00,13.79,13.79,13.72,13.72,103600.0,10.1048,10.1048,10.0535,10.0535,103600.0
2008-11-10 12:55:00,13.72,13.76,13.72,13.74,102800.0,10.0535,10.0828,10.0535,10.0681,102800.0
2008-11-10 13:00:00,13.74,13.75,13.72,13.74,75600.0,10.0681,10.0754,10.0535,10.0681,75600.0
2008-11-10 13:05:00,13.74,13.74,13.66,13.74,211800.0,10.0681,10.0681,10.0095,10.0681,211800.0
2008-11-10 13:10:00,13.74,13.79,13.74,13.75,109200.0,10.0681,10.1048,10.0681,10.0754,109200.0
2008-11-10 13:15:00,13.75,13.76,13.74,13.74,59800.0,10.0754,10.0828,10.0681,10.0681,59800.0
2008-11-10 13:20:00,13.74,13.74,13.72,13.72,55000.0,10.0681,10.0681,10.0535,10.0535,55000.0
2008-11-10 13:25:00,13.72,13.77,13.72,13.76,46800.0,10.0535,10.0901,10.0535,10.0828,46800.0
2008-11-10 13:30:00,13.77,13.79,13.72,13.72,145800.0,10.0901,10.1048,10.0535,10.0535,145800.0
2008-11-10 13:35:00,13.72,13.74,13.72,13.72,46200.0,10.0535,10.0681,10.0535,10.0535,46200.0
2008-11-10 13:40:00,13.72,13.72,13.7,13.7,67000.0,10.0535,10.0535,10.0388,10.0388,67000.0
2008-11-10 13:45:00,13.7,13.7,13.69,13.7,70000.0,10.0388,10.0388,10.0315,10.0388,70000.0
2008-11-10 13:50:00,13.7,13.72,13.69,13.72,60000.0,10.0388,10.0535,10.0315,10.0535,60000.0
2008-11-10 13:55:00,13.71,13.77,13.71,13.76,81000.0,10.0461,10.0901,10.0461,10.0828,81000.0
2008-11-10 14:00:00,13.76,13.76,13.74,13.74,65200.0,10.0828,10.0828,10.0681,10.0681,65200.0
2008-11-10 14:05:00,13.74,13.78,13.74,13.77,41600.0,10.0681,10.0974,10.0681,10.0901,41600.0
2008-11-10 14:10:00,13.77,13.77,13.71,13.71,37800.0,10.0901,10.0901,10.0461,10.0461,37800.0
2008-11-10 14:15:00,13.72,13.73,13.69,13.7,64600.0,10.0535,10.0608,10.0315,10.0388,64600.0
2008-11-10 14:20:00,13.7,13.71,13.69,13.7,79200.0,10.0388,10.0461,10.0315,10.0388,79200.0
2008-11-10 14:25:00,13.7,13.73,13.69,13.69,59200.0,10.0388,10.0608,10.0315,10.0315,59200.0
2008-11-10 14:30:00,13.7,13.71,13.64,13.67,79000.0,10.0388,10.0461,9.9948,10.0168,79000.0
2008-11-10 14:35:00,13.67,13.7,13.66,13.68,70000.0,10.0168,10.0388,10.0095,10.0241,70000.0
2008-11-10 14:40:00,13.68,13.72,13.68,13.72,31200.0,10.0241,10.0535,10.0241,10.0535,31200.0
2008-11-10 14:45:00,13.71,13.72,13.64,13.65,77000.0,10.0461,10.0535,9.9948,10.0022,77000.0
2008-11-10 14:50:00,13.66,13.68,13.63,13.67,94800.0,10.0095,10.0241,9.9875,10.0168,94800.0
2008-11-10 14:55:00,13.67,13.68,13.65,13.65,67400.0,10.0168,10.0241,10.0022,10.0022,67400.0
2008-11-10 15:00:00,13.65,13.67,13.6,13.67,262400.0,10.0022,10.0168,9.9655,10.0168,262400.0
2008-11-10 15:05:00,13.67,13.72,13.66,13.68,263800.0,10.0168,10.0535,10.0095,10.0241,263800.0
2008-11-10 15:10:00,13.68,13.74,13.67,13.74,147400.0,10.0241,10.0681,10.0168,10.0681,147400.0
2008-11-10 15:15:00,13.74,13.76,13.65,13.68,136200.0,10.0681,10.0828,10.0022,10.0241,136200.0
2008-11-10 15:20:00,13.68,13.7,13.65,13.67,147400.0,10.0241,10.0388,10.0022,10.0168,147400.0
2008-11-10 15:25:00,13.67,13.68,13.61,13.63,551600.0,10.0168,10.0241,9.9729,9.9875,551600.0
2008-11-10 15:30:00,13.63,13.69,13.62,13.63,281400.0,9.9875,10.0315,9.9802,9.9875,281400.0
2008-11-10 15:35:00,13.63,13.67,13.58,13.58,347000.0,9.9875,10.0168,9.9509,9.9509,347000.0
2008-11-10 15:40:00,13.59,13.67,13.59,13.65,320000.0,9.9582,10.0168,9.9582,10.0022,320000.0
2008-11-10 15:45:00,13.65,13.66,13.58,13.62,324600.0,10.0022,10.0095,9.9509,9.9802,324600.0
2008-11-10 15:50:00,13.62,13.69,13.62,13.65,313200.0,9.9802,10.0315,9.9802,10.0022,313200.0
2008-11-10 15:55:00,13.65,13.72,13.63,13.72,234000.0,10.0022,10.0535,9.9875,10.0535,234000.0
2008-11-11 09:30:00,13.68,13.77,13.55,13.55,118400.0,10.0241,10.0901,9.9289,9.9289,118400.0
2008-11-11 09:35:00,13.54,13.72,13.53,13.72,208600.0,9.9216,10.0535,9.9142,10.0535,208600.0
2008-11-11 09:40:00,13.71,13.72,13.56,13.59,107600.0,10.0461,10.0535,9.9362,9.9582,107600.0
2008-11-11 09:45:00,13.6,13.68,13.55,13.55,106200.0,9.9655,10.0241,9.9289,9.9289,106200.0
2008-11-11 09:50:00,13.56,13.59,13.51,13.58,138000.0,9.9362,9.9582,9.8996,9.9509,138000.0
2008-11-11 09:55:00,13.58,13.58,13.49,13.52,124400.0,9.9509,9.9509,9.8849,9.9069,124400.0
2008-11-11 10:00:00,13.51,13.62,13.49,13.58,157200.0,9.8996,9.9802,9.8849,9.9509,157200.0
2008-11-11 10:05:00,13.58,13.63,13.54,13.62,127400.0,9.9509,9.9875,9.9216,9.9802,127400.0
2008-11-11 10:10:00,13.63,13.7,13.61,13.68,141400.0,9.9875,10.0388,9.9729,10.0241,141400.0
2008-11-11 10:15:00,13.68,13.73,13.67,13.73,129600.0,10.0241,10.0608,10.0168,10.0608,129600.0
2008-11-11 10:20:00,13.74,13.74,13.7,13.74,144400.0,10.0681,10.0681,10.0388,10.0681,144400.0
2008-11-11 10:25:00,13.74,13.77,13.68,13.7,120400.0,10.0681,10.0901,10.0241,10.0388,120400.0
2008-11-11 10:30:00,13.7,13.77,13.68,13.75,213800.0,10.0388,10.0901,10.0241,10.0754,213800.0
2008-11-11 10:35:00,13.77,13.81,13.72,13.79,242400.0,10.0901,10.1194,10.0535,10.1048,242400.0
2008-11-11 10:40:00,13.79,13.8,13.72,13.73,122800.0,10.1048,10.1121,10.0535,10.0608,122800.0
2008-11-11 10:45:00,13.73,13.76,13.71,13.74,183000.0,10.0608,10.0828,10.0461,10.0681,183000.0
2008-11-11 10:50:00,13.74,13.81,13.74,13.79,102400.0,10.0681,10.1194,10.0681,10.1048,102400.0
2008-11-11 10:55:00,13.79,13.81,13.72,13.72,89800.0,10.1048,10.1194,10.0535,10.0535,89800.0
2008-11-11 11:00:00,13.72,13.73,13.65,13.71,193200.0,10.0535,10.0608,10.0022,10.0461,193200.0
2008-11-11 11:05:00,13.71,13.75,13.69,13.74,184400.0,10.0461,10.0754,10.0315,10.0681,184400.0
2008-11-11 11:10:00,13.74,13.75,13.72,13.73,72400.0,10.0681,10.0754,10.0535,10.0608,72400.0
2008-11-11 11:15:00,13.72,13.75,13.71,13.72,44000.0,10.0535,10.0754,10.0461,10.0535,44000.0
2008-11-11 11:20:00,13.72,13.76,13.71,13.73,65600.0,10.0535,10.0828,10.0461,10.0608,65600.0
2008-11-11 11:25:00,13.72,13.74,13.7,13.74,75400.0,10.0535,10.0681,10.0388,10.0681,75400.0
2008-11-11 11:30:00,13.74,13.75,13.72,13.74,134200.0,10.0681,10.0754,10.0535,10.0681,134200.0
2008-11-11 11:35:00,13.74,13.76,13.74,13.76,87600.0,10.0681,10.0828,10.0681,10.0828,87600.0
2008-11-11 11:40:00,13.76,13.79,13.74,13.77,88800.0,10.0828,10.1048,10.0681,10.0901,88800.0
2008-11-11 11:45:00,13.77,13.8,13.72,13.72,57600.0,10.0901,10.1121,10.0535,10.0535,57600.0
2008-11-11 11:50:00,13.72,13.74,13.71,13.74,29000.0,10.0535,10.0681,10.0461,10.0681,29000.0
2008-11-11 11:55:00,13.74,13.74,13.69,13.69,101400.0,10.0681,10.0681,10.0315,10.0315,101400.0
2008-11-11 12:00:00,13.69,13.71,13.65,13.68,69200.0,10.0315,10.0461,10.0022,10.0241,69200.0
2008-11-11 12:05:00,13.68,13.71,13.68,13.68,88600.0,10.0241,10.0461,10.0241,10.0241,88600.0
2008-11-11 12:10:00,13.67,13.72,13.66,13.72,78800.0,10.0168,10.0535,10.0095,10.0535,78800.0
2008-11-11 12:15:00,13.72,13.73,13.72,13.72,91400.0,10.0535,10.0608,10.0535,10.0535,91400.0
2008-11-11 12:20:00,13.72,13.73,13.67,13.67,55800.0,10.0535,10.0608,10.0168,10.0168,55800.0
2008-11-11 12:25:00,13.67,13.72,13.65,13.72,106200.0,10.0168,10.0535,10.0022,10.0535,106200.0
2008-11-11 12:30:00,13.72,13.74,13.72,13.72,66800.0,10.0535,10.0681,10.0535,10.0535,66800.0
2008-11-11 12:35:00,13.72,13.77,13.72,13.76,79400.0,10.0535,10.0901,10.0535,10.0828,79400.0
2008-11-11 12:40:00,13.76,13.77,13.74,13.75,41200.0,10.0828,10.0901,10.0681,10.0754,41200.0
2008-11-11 12:45:00,13.75,13.76,13.7,13.71,68200.0,10.0754,10.0828,10.0388,10.0461,68200.0
2008-11-11 12:50:00,13.7,13.74,13.68,13.74,77400.0,10.0388,10.0681,10.0241,10.0681,77400.0
2008-11-11 12:55:00,13.73,13.75,13.72,13.75,38800.0,10.0608,10.0754,10.0535,10.0754,38800.0
2008-11-11 13:00:00,13.75,13.75,13.7,13.7,80400.0,10.0754,10.0754,10.0388,10.0388,80400.0
2008-11-11 13:05:00,13.71,13.74,13.69,13.72,88600.0,10.0461,10.0681,10.0315,10.0535,88600.0
2008-11-11 13:10:00,13.72,13.75,13.72,13.72,54000.0,10.0535,10.0754,10.0535,10.0535,54000.0
2008-11-11 13:15:00,13.72,13.75,13.71,13.75,51400.0,10.0535,10.0754,10.0461,10.0754,51400.0
2008-11-11 13:20:00,13.74,13.75,13.69,13.69,97800.0,10.0681,10.0754,10.0315,10.0315,97800.0
2008-11-11 13:25:00,13.69,13.71,13.68,13.7,35000.0,10.0315,10.0461,10.0241,10.0388,35000.0
2008-11-11 13:30:00,13.69,13.74,13.69,13.71,88600.0,10.0315,10.0681,10.0315,10.0461,88600.0
2008-11-11 13:35:00,13.71,13.71,13.68,13.68,372800.0,10.0461,10.0461,10.0241,10.0241,372800.0
2008-11-11 13:40:00,13.68,13.71,13.67,13.68,364400.0,10.0241,10.0461,10.0168,10.0241,364400.0
2008-11-11 13:45:00,13.68,13.73,13.67,13.72,109800.0,10.0241,10.0608,10.0168,10.0535,109800.0
2008-11-11 13:50:00,13.72,13.77,13.71,13.77,193400.0,10.0535,10.0901,10.0461,10.0901,193400.0
2008-11-11 13:55:00,13.77,13.81,13.76,13.79,150600.0,10.0901,10.1194,10.0828,10.1048,150600.0
2008-11-11 14:00:00,13.79,13.88,13.78,13.84,257600.0,10.1048,10.1707,10.0974,10.1414,257600.0
2008-11-11 14:05:00,13.84,13.86,13.78,13.83,270400.0,10.1414,10.156,10.0974,10.1341,270400.0
2008-11-11 14:10:00,13.83,13.87,13.82,13.87,348000.0,10.1341,10.1634,10.1267,10.1634,348000.0
2008-11-11 14:15:00,13.87,13.93,13.86,13.92,123800.0,10.1634,10.2073,10.156,10.2,123800.0
2008-11-11 14:20:00,13.93,13.97,13.9,13.92,206000.0,10.2073,10.2366,10.1854,10.2,206000.0
2008-11-11 14:25:00,13.92,14.0,13.92,14.0,247000.0,10.2,10.2586,10.2,10.2586,247000.0
2008-11-11 14:30:00,14.0,14.02,13.94,14.01,193000.0,10.2586,10.2733,10.2147,10.266,193000.0
2008-11-11 14:35:00,14.0,14.03,13.9,13.91,170400.0,10.2586,10.2806,10.1854,10.1927,170400.0
2008-11-11 14:40:00,13.91,13.96,13.9,13.92,88200.0,10.1927,10.2293,10.1854,10.2,88200.0
2008-11-11 14:45:00,13.93,13.96,13.89,13.94,117400.0,10.2073,10.2293,10.178,10.2147,117400.0
2008-11-11 14:50:00,13.94,13.94,13.8,13.83,218800.0,10.2147,10.2147,10.1121,10.1341,218800.0
2008-11-11 14:55:00,13.84,13.87,13.83,13.83,238400.0,10.1414,10.1634,10.1341,10.1341,238400.0
2008-11-11 15:00:00,13.84,13.89,13.83,13.86,287400.0,10.1414,10.178,10.1341,10.156,287400.0
2008-11-11 15:05:00,13.86,13.91,13.84,13.85,167600.0,10.156,10.1927,10.1414,10.1487,167600.0
2008-11-11 15:10:00,13.85,13.88,13.84,13.88,211200.0,10.1487,10.1707,10.1414,10.1707,211200.0
2008-11-11 15:15:00,13.87,13.94,13.85,13.92,153800.0,10.1634,10.2147,10.1487,10.2,153800.0
2008-11-11 15:20:00,13.93,13.94,13.86,13.88,154600.0,10.2073,10.2147,10.156,10.1707,154600.0
2008-11-11 15:25:00,13.88,13.88,13.84,13.86,161400.0,10.1707,10.1707,10.1414,10.156,161400.0
2008-11-11 15:30:00,13.86,13.87,13.78,13.81,515200.0,10.156,10.1634,10.0974,10.1194,515200.0
2008-11-11 15:35:00,13.81,13.84,13.8,13.81,274600.0,10.1194,10.1414,10.1121,10.1194,274600.0
2008-11-11 15:40:00,13.81,13.85,13.79,13.81,379800.0,10.1194,10.1487,10.1048,10.1194,379800.0
2008-11-11 15:45:00,13.81,13.9,13.8,13.9,306600.0,10.1194,10.1854,10.1121,10.1854,306600.0
2008-11-11 15:50:00,13.9,13.93,13.81,13.83,606400.0,10.1854,10.2073,10.1194,10.1341,606400.0
2008-11-11 15:55:00,13.83,13.88,13.83,13.85,1122800.0,10.1341,10.1707,10.1341,10.1487,1122800.0
2008-11-12 09:30:00,13.65,13.75,13.52,13.63,258600.0,10.0358,10.1093,9.9402,10.0211,258600.0
2008-11-12 09:35:00,13.63,13.71,13.6,13.63,258800.0,10.0211,10.0799,9.999,10.0211,258800.0
2008-11-12 09:40:00,13.63,13.68,13.62,13.63,459600.0,10.0211,10.0578,10.0137,10.0211,459600.0
2008-11-12 09:45:00,13.64,13.67,13.62,13.65,154200.0,10.0284,10.0505,10.0137,10.0358,154200.0
2008-11-12 09:50:00,13.66,13.68,13.64,13.65,176400.0,10.0431,10.0578,10.0284,10.0358,176400.0
2008-11-12 09:55:00,13.65,13.66,13.62,13.62,284400.0,10.0358,10.0431,10.0137,10.0137,284400.0
2008-11-12 10:00:00,13.62,13.65,13.62,13.64,166200.0,10.0137,10.0358,10.0137,10.0284,166200.0
2008-11-12 10:05:00,13.64,13.64,13.54,13.55,281600.0,10.0284,10.0284,9.9549,9.9622,281600.0
2008-11-12 10:10:00,13.55,13.66,13.55,13.61,137800.0,9.9622,10.0431,9.9622,10.0064,137800.0
2008-11-12 10:15:00,13.61,13.62,13.58,13.6,219400.0,10.0064,10.0137,9.9843,9.999,219400.0
2008-11-12 10:20:00,13.6,13.6,13.54,13.55,269600.0,9.999,9.999,9.9549,9.9622,269600.0
2008-11-12 10:25:00,13.54,13.63,13.54,13.56,419400.0,9.9549,10.0211,9.9549,9.9696,419400.0
2008-11-12 10:30:00,13.56,13.61,13.51,13.51,449000.0,9.9696,10.0064,9.9328,9.9328,449000.0
2008-11-12 10:35:00,13.51,13.52,13.46,13.46,460200.0,9.9328,9.9402,9.8961,9.8961,460200.0
2008-11-12 10:40:00,13.46,13.52,13.43,13.51,320800.0,9.8961,9.9402,9.874,9.9328,320800.0
2008-11-12 10:45:00,13.51,13.52,13.47,13.5,512400.0,9.9328,9.9402,9.9034,9.9255,512400.0
2008-11-12 10:50:00,13.5,13.51,13.49,13.49,225600.0,9.9255,9.9328,9.9181,9.9181,225600.0
2008-11-12 10:55:00,13.49,13.52,13.47,13.49,284200.0,9.9181,9.9402,9.9034,9.9181,284200.0
2008-11-12 11:00:00,13.5,13.5,13.43,13.45,191000.0,9.9255,9.9255,9.874,9.8887,191000.0
2008-11-12 11:05:00,13.45,13.45,13.41,13.44,366800.0,9.8887,9.8887,9.8593,9.8814,366800.0
2008-11-12 11:10:00,13.44,13.44,13.41,13.42,314400.0,9.8814,9.8814,9.8593,9.8667,314400.0
2008-11-12 11:15:00,13.43,13.45,13.43,13.45,286200.0,9.874,9.8887,9.874,9.8887,286200.0
2008-11-12 11:20:00,13.45,13.45,13.39,13.45,200600.0,9.8887,9.8887,9.8446,9.8887,200600.0
2008-11-12 11:25:00,13.45,13.45,13.39,13.4,117400.0,9.8887,9.8887,9.8446,9.852,117400.0
2008-11-12 11:30:00,13.4,13.42,13.38,13.38,180600.0,9.852,9.8667,9.8373,9.8373,180600.0
2008-11-12 11:35:00,13.38,13.39,13.38,13.38,178800.0,9.8373,9.8446,9.8373,9.8373,178800.0
2008-11-12 11:40:00,13.38,13.38,13.35,13.35,147000.0,9.8373,9.8373,9.8152,9.8152,147000.0
2008-11-12 11:45:00,13.35,13.35,13.26,13.26,318600.0,9.8152,9.8152,9.749,9.749,318600.0
2008-11-12 11:50:00,13.26,13.38,13.26,13.33,309600.0,9.749,9.8373,9.749,9.8005,309600.0
2008-11-12 11:55:00,13.32,13.37,13.31,13.34,148600.0,9.7931,9.8299,9.7858,9.8079,148600.0
2008-11-12 12:00:00,13.34,13.34,13.31,13.33,128000.0,9.8079,9.8079,9.7858,9.8005,128000.0
2008-11-12 12:05:00,13.33,13.33,13.26,13.27,163000.0,9.8005,9.8005,9.749,9.7564,163000.0
2008-11-12 12:10:00,13.28,13.28,13.24,13.26,160000.0,9.7637,9.7637,9.7343,9.749,160000.0
2008-11-12 12:15:00,13.26,13.28,13.26,13.26,95800.0,9.749,9.7637,9.749,9.749,95800.0
2008-11-12 12:20:00,13.26,13.28,13.22,13.27,314000.0,9.749,9.7637,9.7196,9.7564,314000.0
2008-11-12 12:25:00,13.27,13.29,13.26,13.28,62200.0,9.7564,9.7711,9.749,9.7637,62200.0
2008-11-12 12:30:00,13.27,13.28,13.26,13.27,65000.0,9.7564,9.7637,9.749,9.7564,65000.0
2008-11-12 12:35:00,13.27,13.34,13.26,13.34,86200.0,9.7564,9.8079,9.749,9.8079,86200.0
2008-11-12 12:40:00,13.34,13.36,13.32,13.35,111800.0,9.8079,9.8226,9.7931,9.8152,111800.0
2008-11-12 12:45:00,13.35,13.37,13.35,13.36,216400.0,9.8152,9.8299,9.8152,9.8226,216400.0
2008-11-12 12:50:00,13.36,13.38,13.35,13.37,227400.0,9.8226,9.8373,9.8152,9.8299,227400.0
2008-11-12 12:55:00,13.36,13.38,13.36,13.38,72000.0,9.8226,9.8373,9.8226,9.8373,72000.0
2008-11-12 13:00:00,13.38,13.38,13.36,13.37,134800.0,9.8373,9.8373,9.8226,9.8299,134800.0
2008-11-12 13:05:00,13.37,13.4,13.37,13.4,108400.0,9.8299,9.852,9.8299,9.852,108400.0
2008-11-12 13:10:00,13.4,13.41,13.35,13.4,189600.0,9.852,9.8593,9.8152,9.852,189600.0
2008-11-12 13:15:00,13.4,13.4,13.37,13.38,70800.0,9.852,9.852,9.8299,9.8373,70800.0
2008-11-12 13:20:00,13.38,13.38,13.34,13.37,92400.0,9.8373,9.8373,9.8079,9.8299,92400.0
2008-11-12 13:25:00,13.36,13.36,13.34,13.34,55800.0,9.8226,9.8226,9.8079,9.8079,55800.0
2008-11-12 13:30:00,13.34,13.35,13.3,13.31,80000.0,9.8079,9.8152,9.7784,9.7858,80000.0
2008-11-12 13:35:00,13.31,13.34,13.3,13.33,80400.0,9.7858,9.8079,9.7784,9.8005,80400.0
2008-11-12 13:40:00,13.33,13.38,13.33,13.38,92400.0,9.8005,9.8373,9.8005,9.8373,92400.0
2008-11-12 13:45:00,13.38,13.38,13.36,13.36,67000.0,9.8373,9.8373,9.8226,9.8226,67000.0
2008-11-12 13:50:00,13.36,13.36,13.32,13.32,92000.0,9.8226,9.8226,9.7931,9.7931,92000.0
2008-11-12 13:55:00,13.32,13.33,13.28,13.31,119600.0,9.7931,9.8005,9.7637,9.7858,119600.0
2008-11-12 14:00:00,13.31,13.33,13.3,13.31,128000.0,9.7858,9.8005,9.7784,9.7858,128000.0
2008-11-12 14:05:00,13.31,13.31,13.26,13.29,103800.0,9.7858,9.7858,9.749,9.7711,103800.0
2008-11-12 14:10:00,13.3,13.3,13.26,13.27,122200.0,9.7784,9.7784,9.749,9.7564,122200.0
2008-11-12 14:15:00,13.26,13.34,13.26,13.34,117400.0,9.749,9.8079,9.749,9.8079,117400.0
2008-11-12 14:20:00,13.34,13.37,13.34,13.37,88000.0,9.8079,9.8299,9.8079,9.8299,88000.0
2008-11-12 14:25:00,13.37,13.38,13.33,13.33,164200.0,9.8299,9.8373,9.8005,9.8005,164200.0
2008-11-12 14:30:00,13.33,13.37,13.31,13.36,158400.0,9.8005,9.8299,9.7858,9.8226,158400.0
2008-11-12 14:35:00,13.36,13.36,13.35,13.36,143200.0,9.8226,9.8226,9.8152,9.8226,143200.0
2008-11-12 14:40:00,13.36,13.39,13.34,13.39,151800.0,9.8226,9.8446,9.8079,9.8446,151800.0
2008-11-12 14:45:00,13.39,13.45,13.38,13.4,238800.0,9.8446,9.8887,9.8373,9.852,238800.0
2008-11-12 14:50:00,13.4,13.45,13.4,13.43,439200.0,9.852,9.8887,9.852,9.874,439200.0
2008-11-12 14:55:00,13.43,13.46,13.42,13.43,250600.0,9.874,9.8961,9.8667,9.874,250600.0
2008-11-12 15:00:00,13.43,13.44,13.37,13.4,381200.0,9.874,9.8814,9.8299,9.852,381200.0
2008-11-12 15:05:00,13.4,13.42,13.38,13.38,194000.0,9.852,9.8667,9.8373,9.8373,194000.0
2008-11-12 15:10:00,13.38,13.4,13.37,13.39,270800.0,9.8373,9.852,9.8299,9.8446,270800.0
2008-11-12 15:15:00,13.39,13.43,13.38,13.42,222000.0,9.8446,9.874,9.8373,9.8667,222000.0
2008-11-12 15:20:00,13.42,13.43,13.4,13.4,263000.0,9.8667,9.874,9.852,9.852,263000.0
2008-11-12 15:25:00,13.4,13.42,13.38,13.4,185200.0,9.852,9.8667,9.8373,9.852,185200.0
2008-11-12 15:30:00,13.4,13.47,13.4,13.45,417600.0,9.852,9.9034,9.852,9.8887,417600.0
2008-11-12 15:35:00,13.44,13.46,13.44,13.46,358200.0,9.8814,9.8961,9.8814,9.8961,358200.0
2008-11-12 15:40:00,13.46,13.46,13.38,13.45,507800.0,9.8961,9.8961,9.8373,9.8887,507800.0
2008-11-12 15:45:00,13.45,13.47,13.38,13.4,421800.0,9.8887,9.9034,9.8373,9.852,421800.0
2008-11-12 15:50:00,13.4,13.44,13.37,13.42,623200.0,9.852,9.8814,9.8299,9.8667,623200.0
2008-11-12 15:55:00,13.42,13.43,13.38,13.4,711000.0,9.8667,9.874,9.8373,9.852,711000.0
2008-11-13 09:30:00,13.48,13.61,13.45,13.51,189200.0,9.9108,10.0064,9.8887,9.9328,189200.0
2008-11-13 09:35:00,13.51,13.51,13.37,13.38,123400.0,9.9328,9.9328,9.8299,9.8373,123400.0
2008-11-13 09:40:00,13.38,13.44,13.31,13.42,203200.0,9.8373,9.8814,9.7858,9.8667,203200.0
2008-11-13 09:45:00,13.43,13.47,13.33,13.35,168600.0,9.874,9.9034,9.8005,9.8152,168600.0
2008-11-13 09:50:00,13.35,13.39,13.33,13.38,241400.0,9.8152,9.8446,9.8005,9.8373,241400.0
2008-11-13 09:55:00,13.38,13.41,13.34,13.36,238400.0,9.8373,9.8593,9.8079,9.8226,238400.0
2008-11-13 10:00:00,13.35,13.38,13.34,13.37,287800.0,9.8152,9.8373,9.8079,9.8299,287800.0
2008-11-13 10:05:00,13.37,13.38,13.31,13.32,354800.0,9.8299,9.8373,9.7858,9.7931,354800.0
2008-11-13 10:10:00,13.32,13.46,13.32,13.42,183200.0,9.7931,9.8961,9.7931,9.8667,183200.0
2008-11-13 10:15:00,13.42,13.45,13.41,13.41,184000.0,9.8667,9.8887,9.8593,9.8593,184000.0
2008-11-13 10:20:00,13.42,13.49,13.4,13.44,307400.0,9.8667,9.9181,9.852,9.8814,307400.0
2008-11-13 10:25:00,13.44,13.45,13.41,13.41,186800.0,9.8814,9.8887,9.8593,9.8593,186800.0
2008-11-13 10:30:00,13.41,13.44,13.4,13.42,196000.0,9.8593,9.8814,9.852,9.8667,196000.0
2008-11-13 10:35:00,13.42,13.44,13.4,13.43,97200.0,9.8667,9.8814,9.852,9.874,97200.0
2008-11-13 10:40:00,13.43,13.44,13.37,13.38,127800.0,9.874,9.8814,9.8299,9.8373,127800.0
2008-11-13 10:45:00,13.38,13.38,13.35,13.36,229200.0,9.8373,9.8373,9.8152,9.8226,229200.0
2008-11-13 10:50:00,13.36,13.38,13.35,13.38,123200.0,9.8226,9.8373,9.8152,9.8373,123200.0
2008-11-13 10:55:00,13.38,13.44,13.38,13.43,127400.0,9.8373,9.8814,9.8373,9.874,127400.0
2008-11-13 11:00:00,13.43,13.47,13.41,13.47,167800.0,9.874,9.9034,9.8593,9.9034,167800.0
2008-11-13 11:05:00,13.47,13.47,13.42,13.45,294200.0,9.9034,9.9034,9.8667,9.8887,294200.0
2008-11-13 11:10:00,13.45,13.49,13.44,13.49,171200.0,9.8887,9.9181,9.8814,9.9181,171200.0
2008-11-13 11:15:00,13.49,13.49,13.45,13.46,102200.0,9.9181,9.9181,9.8887,9.8961,102200.0
2008-11-13 11:20:00,13.46,13.49,13.45,13.47,159200.0,9.8961,9.9181,9.8887,9.9034,159200.0
2008-11-13 11:25:00,13.47,13.51,13.45,13.51,286000.0,9.9034,9.9328,9.8887,9.9328,286000.0
2008-11-13 11:30:00,13.51,13.51,13.46,13.47,143000.0,9.9328,9.9328,9.8961,9.9034,143000.0
2008-11-13 11:35:00,13.47,13.48,13.44,13.44,106800.0,9.9034,9.9108,9.8814,9.8814,106800.0
2008-11-13 11:40:00,13.45,13.46,13.43,13.43,98600.0,9.8887,9.8961,9.874,9.874,98600.0
2008-11-13 11:45:00,13.44,13.44,13.38,13.4,241200.0,9.8814,9.8814,9.8373,9.852,241200.0
2008-11-13 11:50:00,13.4,13.43,13.38,13.38,173000.0,9.852,9.874,9.8373,9.8373,173000.0
2008-11-13 11:55:00,13.38,13.41,13.36,13.4,160600.0,9.8373,9.8593,9.8226,9.852,160600.0
2008-11-13 12:00:00,13.4,13.42,13.38,13.4,261600.0,9.852,9.8667,9.8373,9.852,261600.0
2008-11-13 12:05:00,13.39,13.43,13.38,13.4,113800.0,9.8446,9.874,9.8373,9.852,113800.0
2008-11-13 12:10:00,13.4,13.4,13.38,13.38,82400.0,9.852,9.852,9.8373,9.8373,82400.0
2008-11-13 12:15:00,13.38,13.38,13.36,13.37,128600.0,9.8373,9.8373,9.8226,9.8299,128600.0
2008-11-13 12:20:00,13.37,13.42,13.35,13.4,155400.0,9.8299,9.8667,9.8152,9.852,155400.0
2008-11-13 12:25:00,13.4,13.41,13.37,13.38,112200.0,9.852,9.8593,9.8299,9.8373,112200.0
2008-11-13 12:30:00,13.38,13.42,13.35,13.4,151200.0,9.8373,9.8667,9.8152,9.852,151200.0
2008-11-13 12:35:00,13.4,13.42,13.36,13.37,55400.0,9.852,9.8667,9.8226,9.8299,55400.0
2008-11-13 12:40:00,13.37,13.37,13.33,13.34,137000.0,9.8299,9.8299,9.8005,9.8079,137000.0
2008-11-13 12:45:00,13.34,13.35,13.3,13.3,162400.0,9.8079,9.8152,9.7784,9.7784,162400.0
2008-11-13 12:50:00,13.3,13.3,13.17,13.22,392000.0,9.7784,9.7784,9.6829,9.7196,392000.0
2008-11-13 12:55:00,13.22,13.22,13.05,13.06,343800.0,9.7196,9.7196,9.5946,9.602,343800.0
2008-11-13 13:00:00,13.06,13.09,13.01,13.01,334000.0,9.602,9.624,9.5652,9.5652,334000.0
2008-11-13 13:05:00,13.02,13.08,13.0,13.08,192200.0,9.5726,9.6167,9.5579,9.6167,192200.0
2008-11-13 13:10:00,13.08,13.15,13.06,13.13,130600.0,9.6167,9.6682,9.602,9.6535,130600.0
2008-11-13 13:15:00,13.13,13.26,13.13,13.2,196200.0,9.6535,9.749,9.6535,9.7049,196200.0
2008-11-13 13:20:00,13.21,13.21,13.15,13.15,132400.0,9.7123,9.7123,9.6682,9.6682,132400.0
2008-11-13 13:25:00,13.15,13.22,13.13,13.22,132000.0,9.6682,9.7196,9.6535,9.7196,132000.0
2008-11-13 13:30:00,13.22,13.26,13.19,13.2,156000.0,9.7196,9.749,9.6976,9.7049,156000.0
2008-11-13 13:35:00,13.2,13.3,13.17,13.28,227600.0,9.7049,9.7784,9.6829,9.7637,227600.0
2008-11-13 13:40:00,13.28,13.31,13.21,13.3,206200.0,9.7637,9.7858,9.7123,9.7784,206200.0
2008-11-13 13:45:00,13.29,13.32,13.14,13.15,249000.0,9.7711,9.7931,9.6608,9.6682,249000.0
2008-11-13 13:50:00,13.15,13.35,13.13,13.29,347800.0,9.6682,9.8152,9.6535,9.7711,347800.0
2008-11-13 13:55:00,13.29,13.31,13.22,13.22,289400.0,9.7711,9.7858,9.7196,9.7196,289400.0
2008-11-13 14:00:00,13.22,13.27,13.21,13.26,285400.0,9.7196,9.7564,9.7123,9.749,285400.0
2008-11-13 14:05:00,13.25,13.33,13.22,13.31,298800.0,9.7417,9.8005,9.7196,9.7858,298800.0
2008-11-13 14:10:00,13.31,13.37,13.31,13.36,163400.0,9.7858,9.8299,9.7858,9.8226,163400.0
2008-11-13 14:15:00,13.35,13.42,13.35,13.35,270800.0,9.8152,9.8667,9.8152,9.8152,270800.0
2008-11-13 14:20:00,13.35,13.43,13.33,13.42,257000.0,9.8152,9.874,9.8005,9.8667,257000.0
2008-11-13 14:25:00,13.42,13.52,13.4,13.48,287800.0,9.8667,9.9402,9.852,9.9108,287800.0
2008-11-13 14:30:00,13.47,13.51,13.43,13.43,257600.0,9.9034,9.9328,9.874,9.874,257600.0
2008-11-13 14:35:00,13.42,13.52,13.42,13.52,275200.0,9.8667,9.9402,9.8667,9.9402,275200.0
2008-11-13 14:40:00,13.52,13.52,13.46,13.47,339600.0,9.9402,9.9402,9.8961,9.9034,339600.0
2008-11-13 14:45:00,13.48,13.56,13.47,13.53,186800.0,9.9108,9.9696,9.9034,9.9475,186800.0
2008-11-13 14:50:00,13.53,13.57,13.53,13.55,258800.0,9.9475,9.977,9.9475,9.9622,258800.0
2008-11-13 14:55:00,13.53,13.58,13.52,13.56,182600.0,9.9475,9.9843,9.9402,9.9696,182600.0
2008-11-13 15:00:00,13.56,13.59,13.51,13.53,274600.0,9.9696,9.9917,9.9328,9.9475,274600.0
2008-11-13 15:05:00,13.53,13.55,13.45,13.46,300000.0,9.9475,9.9622,9.8887,9.8961,300000.0
2008-11-13 15:10:00,13.46,13.51,13.46,13.47,465200.0,9.8961,9.9328,9.8961,9.9034,465200.0
2008-11-13 15:15:00,13.47,13.55,13.47,13.5,287600.0,9.9034,9.9622,9.9034,9.9255,287600.0
2008-11-13 15:20:00,13.5,13.63,13.49,13.62,390800.0,9.9255,10.0211,9.9181,10.0137,390800.0
2008-11-13 15:25:00,13.62,13.7,13.59,13.7,403800.0,10.0137,10.0725,9.9917,10.0725,403800.0
2008-11-13 15:30:00,13.7,13.8,13.7,13.79,440400.0,10.0725,10.1461,10.0725,10.1387,440400.0
2008-11-13 15:35:00,13.78,13.8,13.72,13.72,467200.0,10.1313,10.1461,10.0872,10.0872,467200.0
2008-11-13 15:40:00,13.72,13.78,13.72,13.76,545800.0,10.0872,10.1313,10.0872,10.1166,545800.0
2008-11-13 15:45:00,13.77,13.79,13.72,13.74,449800.0,10.124,10.1387,10.0872,10.1019,449800.0
2008-11-13 15:50:00,13.74,13.83,13.74,13.83,343200.0,10.1019,10.1681,10.1019,10.1681,343200.0
2008-11-13 15:55:00,13.82,13.99,13.82,13.96,767600.0,10.1608,10.2857,10.1608,10.2637,767600.0
2008-11-14 09:30:00,13.74,13.79,13.63,13.67,277400.0,10.1019,10.1387,10.0211,10.0505,277400.0
2008-11-14 09:35:00,13.68,13.69,13.59,13.62,248800.0,10.0578,10.0652,9.9917,10.0137,248800.0
2008-11-14 09:40:00,13.6,13.7,13.59,13.7,537600.0,9.999,10.0725,9.9917,10.0725,537600.0
2008-11-14 09:45:00,13.69,13.84,13.69,13.83,342200.0,10.0652,10.1755,10.0652,10.1681,342200.0
2008-11-14 09:50:00,13.83,13.97,13.83,13.91,264800.0,10.1681,10.271,10.1681,10.2269,264800.0
2008-11-14 09:55:00,13.93,14.0,13.93,13.99,266000.0,10.2416,10.2931,10.2416,10.2857,266000.0
2008-11-14 10:00:00,13.99,14.05,13.97,13.97,366600.0,10.2857,10.3299,10.271,10.271,366600.0
2008-11-14 10:05:00,13.97,14.1,13.95,13.98,1022400.0,10.271,10.3666,10.2563,10.2784,1022400.0
2008-11-14 10:10:00,13.99,14.02,13.95,13.95,195800.0,10.2857,10.3078,10.2563,10.2563,195800.0
2008-11-14 10:15:00,13.94,14.01,13.88,13.88,200400.0,10.249,10.3004,10.2049,10.2049,200400.0
2008-11-14 10:20:00,13.88,13.96,13.88,13.96,182400.0,10.2049,10.2637,10.2049,10.2637,182400.0
2008-11-14 10:25:00,13.96,14.0,13.95,13.99,138600.0,10.2637,10.2931,10.2563,10.2857,138600.0
2008-11-14 10:30:00,13.99,13.99,13.92,13.94,300800.0,10.2857,10.2857,10.2343,10.249,300800.0
2008-11-14 10:35:00,13.94,13.96,13.92,13.93,555400.0,10.249,10.2637,10.2343,10.2416,555400.0
2008-11-14 10:40:00,13.92,14.04,13.91,14.02,338200.0,10.2343,10.3225,10.2269,10.3078,338200.0
2008-11-14 10:45:00,14.02,14.11,13.95,14.11,290000.0,10.3078,10.374,10.2563,10.374,290000.0
2008-11-14 10:50:00,14.11,14.15,14.11,14.15,522000.0,10.374,10.4034,10.374,10.4034,522000.0
2008-11-14 10:55:00,14.15,14.19,14.11,14.11,496800.0,10.4034,10.4328,10.374,10.374,496800.0
2008-11-14 11:00:00,14.12,14.13,14.05,14.06,223400.0,10.3813,10.3887,10.3299,10.3372,223400.0
2008-11-14 11:05:00,14.06,14.06,13.99,13.99,387400.0,10.3372,10.3372,10.2857,10.2857,387400.0
2008-11-14 11:10:00,13.99,14.03,13.94,13.97,254400.0,10.2857,10.3152,10.249,10.271,254400.0
2008-11-14 11:15:00,13.97,14.04,13.96,14.03,166800.0,10.271,10.3225,10.2637,10.3152,166800.0
2008-11-14 11:20:00,14.03,14.04,14.01,14.01,128200.0,10.3152,10.3225,10.3004,10.3004,128200.0
2008-11-14 11:25:00,14.01,14.05,14.01,14.01,156000.0,10.3004,10.3299,10.3004,10.3004,156000.0
2008-11-14 11:30:00,14.01,14.05,14.01,14.01,158800.0,10.3004,10.3299,10.3004,10.3004,158800.0
2008-11-14 11:35:00,14.02,14.05,14.0,14.04,91800.0,10.3078,10.3299,10.2931,10.3225,91800.0
2008-11-14 11:40:00,14.03,14.03,13.99,14.03,99200.0,10.3152,10.3152,10.2857,10.3152,99200.0
2008-11-14 11:45:00,14.03,14.04,13.99,14.03,136000.0,10.3152,10.3225,10.2857,10.3152,136000.0
2008-11-14 11:50:00,14.03,14.05,14.01,14.01,111600.0,10.3152,10.3299,10.3004,10.3004,111600.0
2008-11-14 11:55:00,14.01,14.04,14.0,14.01,149400.0,10.3004,10.3225,10.2931,10.3004,149400.0
2008-11-14 12:00:00,14.01,14.02,14.0,14.01,227600.0,10.3004,10.3078,10.2931,10.3004,227600.0
2008-11-14 12:05:00,14.01,14.01,13.97,13.97,257400.0,10.3004,10.3004,10.271,10.271,257400.0
2008-11-14 12:10:00,13.97,13.99,13.95,13.97,258400.0,10.271,10.2857,10.2563,10.271,258400.0
2008-11-14 12:15:00,13.97,13.99,13.94,13.95,237200.0,10.271,10.2857,10.249,10.2563,237200.0
2008-11-14 12:20:00,13.95,14.01,13.95,13.97,272000.0,10.2563,10.3004,10.2563,10.271,272000.0
2008-11-14 12:25:00,13.97,14.03,13.97,14.0,201800.0,10.271,10.3152,10.271,10.2931,201800.0
2008-11-14 12:30:00,13.99,14.02,13.95,13.96,105800.0,10.2857,10.3078,10.2563,10.2637,105800.0
2008-11-14 12:35:00,13.96,14.03,13.96,14.02,211800.0,10.2637,10.3152,10.2637,10.3078,211800.0
2008-11-14 12:40:00,14.02,14.04,14.01,14.02,66000.0,10.3078,10.3225,10.3004,10.3078,66000.0
2008-11-14 12:45:00,14.02,14.04,13.96,13.96,91600.0,10.3078,10.3225,10.2637,10.2637,91600.0
2008-11-14 12:50:00,13.97,13.99,13.96,13.96,127200.0,10.271,10.2857,10.2637,10.2637,127200.0
2008-11-14 12:55:00,13.96,14.01,13.96,13.96,134000.0,10.2637,10.3004,10.2637,10.2637,134000.0
2008-11-14 13:00:00,13.96,13.97,13.92,13.92,381600.0,10.2637,10.271,10.2343,10.2343,381600.0
2008-11-14 13:05:00,13.92,13.94,13.9,13.94,121800.0,10.2343,10.249,10.2196,10.249,121800.0
2008-11-14 13:10:00,13.94,13.94,13.88,13.9,100400.0,10.249,10.249,10.2049,10.2196,100400.0
2008-11-14 13:15:00,13.9,14.0,13.88,13.99,124200.0,10.2196,10.2931,10.2049,10.2857,124200.0
2008-11-14 13:20:00,13.99,14.01,13.96,14.01,102800.0,10.2857,10.3004,10.2637,10.3004,102800.0
2008-11-14 13:25:00,14.02,14.06,14.01,14.06,208400.0,10.3078,10.3372,10.3004,10.3372,208400.0
2008-11-14 13:30:00,14.06,14.06,13.99,14.01,201000.0,10.3372,10.3372,10.2857,10.3004,201000.0
2008-11-14 13:35:00,14.01,14.06,13.99,14.05,242000.0,10.3004,10.3372,10.2857,10.3299,242000.0
2008-11-14 13:40:00,14.05,14.08,14.04,14.05,197400.0,10.3299,10.3519,10.3225,10.3299,197400.0
2008-11-14 13:45:00,14.04,14.07,14.0,14.07,176600.0,10.3225,10.3446,10.2931,10.3446,176600.0
2008-11-14 13:50:00,14.07,14.13,14.06,14.09,251200.0,10.3446,10.3887,10.3372,10.3593,251200.0
2008-11-14 13:55:00,14.09,14.17,14.09,14.15,238800.0,10.3593,10.4181,10.3593,10.4034,238800.0
2008-11-14 14:00:00,14.15,14.2,14.15,14.18,403200.0,10.4034,10.4401,10.4034,10.4254,403200.0
2008-11-14 14:05:00,14.18,14.22,14.15,14.18,277000.0,10.4254,10.4548,10.4034,10.4254,277000.0
2008-11-14 14:10:00,14.19,14.21,14.15,14.18,411800.0,10.4328,10.4475,10.4034,10.4254,411800.0
2008-11-14 14:15:00,14.19,14.25,14.19,14.25,313600.0,10.4328,10.4769,10.4328,10.4769,313600.0
2008-11-14 14:20:00,14.25,14.28,14.22,14.25,633000.0,10.4769,10.499,10.4548,10.4769,633000.0
2008-11-14 14:25:00,14.26,14.31,14.24,14.27,328400.0,10.4843,10.521,10.4695,10.4916,328400.0
2008-11-14 14:30:00,14.26,14.31,14.26,14.31,312200.0,10.4843,10.521,10.4843,10.521,312200.0
2008-11-14 14:35:00,14.31,14.4,14.29,14.38,422800.0,10.521,10.5872,10.5063,10.5725,422800.0
2008-11-14 14:40:00,14.38,14.51,14.38,14.48,688200.0,10.5725,10.6681,10.5725,10.646,688200.0
2008-11-14 14:45:00,14.48,14.5,14.4,14.44,416000.0,10.646,10.6607,10.5872,10.6166,416000.0
2008-11-14 14:50:00,14.42,14.47,14.39,14.42,368600.0,10.6019,10.6387,10.5798,10.6019,368600.0
2008-11-14 14:55:00,14.42,14.51,14.42,14.48,412400.0,10.6019,10.6681,10.6019,10.646,412400.0
2008-11-14 15:00:00,14.48,14.52,14.4,14.41,500400.0,10.646,10.6754,10.5872,10.5945,500400.0
2008-11-14 15:05:00,14.4,14.5,14.38,14.49,448200.0,10.5872,10.6607,10.5725,10.6534,448200.0
2008-11-14 15:10:00,14.49,14.51,14.44,14.5,392400.0,10.6534,10.6681,10.6166,10.6607,392400.0
2008-11-14 15:15:00,14.5,14.52,14.31,14.31,432800.0,10.6607,10.6754,10.521,10.521,432800.0
2008-11-14 15:20:00,14.31,14.35,14.3,14.31,333600.0,10.521,10.5504,10.5137,10.521,333600.0
2008-11-14 15:25:00,14.31,14.32,14.24,14.26,489000.0,10.521,10.5284,10.4695,10.4843,489000.0
2008-11-14 15:30:00,14.25,14.26,14.15,14.21,450000.0,10.4769,10.4843,10.4034,10.4475,450000.0
2008-11-14 15:35:00,14.21,14.28,14.21,14.28,500200.0,10.4475,10.499,10.4475,10.499,500200.0
2008-11-14 15:40:00,14.28,14.28,14.18,14.24,373000.0,10.499,10.499,10.4254,10.4695,373000.0
2008-11-14 15:45:00,14.24,14.27,14.19,14.21,525200.0,10.4695,10.4916,10.4328,10.4475,525200.0
2008-11-14 15:50:00,14.21,14.22,14.14,14.14,465400.0,10.4475,10.4548,10.396,10.396,465400.0
2008-11-14 15:55:00,14.13,14.14,13.97,13.97,738200.0,10.3887,10.396,10.271,10.271,738200.0
2008-11-17 09:30:00,13.9,13.9,13.63,13.68,298000.0,10.2196,10.2196,10.0211,10.0578,298000.0
2008-11-17 09:35:00,13.68,13.94,13.68,13.79,209200.0,10.0578,10.249,10.0578,10.1387,209200.0
2008-11-17 09:40:00,13.79,13.87,13.78,13.83,284400.0,10.1387,10.1975,10.1313,10.1681,284400.0
2008-11-17 09:45:00,13.83,13.83,13.78,13.79,221200.0,10.1681,10.1681,10.1313,10.1387,221200.0
2008-11-17 09:50:00,13.8,13.91,13.77,13.89,257600.0,10.1461,10.2269,10.124,10.2122,257600.0
2008-11-17 09:55:00,13.88,13.96,13.86,13.93,217400.0,10.2049,10.2637,10.1902,10.2416,217400.0
2008-11-17 10:00:00,13.93,13.94,13.87,13.93,192800.0,10.2416,10.249,10.1975,10.2416,192800.0
2008-11-17 10:05:00,13.93,13.98,13.9,13.94,346200.0,10.2416,10.2784,10.2196,10.249,346200.0
2008-11-17 10:10:00,13.94,13.94,13.86,13.87,256800.0,10.249,10.249,10.1902,10.1975,256800.0
2008-11-17 10:15:00,13.87,13.88,13.77,13.78,314200.0,10.1975,10.2049,10.124,10.1313,314200.0
2008-11-17 10:20:00,13.78,13.78,13.72,13.77,179400.0,10.1313,10.1313,10.0872,10.124,179400.0
2008-11-17 10:25:00,13.76,13.76,13.72,13.72,73600.0,10.1166,10.1166,10.0872,10.0872,73600.0
2008-11-17 10:30:00,13.74,13.74,13.69,13.71,146400.0,10.1019,10.1019,10.0652,10.0799,146400.0
2008-11-17 10:35:00,13.71,13.72,13.69,13.72,122400.0,10.0799,10.0872,10.0652,10.0872,122400.0
2008-11-17 10:40:00,13.71,13.74,13.68,13.72,119000.0,10.0799,10.1019,10.0578,10.0872,119000.0
2008-11-17 10:45:00,13.72,13.73,13.67,13.69,119200.0,10.0872,10.0946,10.0505,10.0652,119200.0
2008-11-17 10:50:00,13.69,13.74,13.67,13.7,141200.0,10.0652,10.1019,10.0505,10.0725,141200.0
2008-11-17 10:55:00,13.69,13.71,13.67,13.7,134800.0,10.0652,10.0799,10.0505,10.0725,134800.0
2008-11-17 11:00:00,13.69,13.74,13.69,13.74,170000.0,10.0652,10.1019,10.0652,10.1019,170000.0
2008-11-17 11:05:00,13.74,13.77,13.73,13.74,122400.0,10.1019,10.124,10.0946,10.1019,122400.0
2008-11-17 11:10:00,13.75,13.79,13.74,13.77,175600.0,10.1093,10.1387,10.1019,10.124,175600.0
2008-11-17 11:15:00,13.77,13.77,13.72,13.73,103000.0,10.124,10.124,10.0872,10.0946,103000.0
2008-11-17 11:20:00,13.73,13.74,13.71,13.72,111000.0,10.0946,10.1019,10.0799,10.0872,111000.0
2008-11-17 11:25:00,13.71,13.72,13.69,13.7,110400.0,10.0799,10.0872,10.0652,10.0725,110400.0
2008-11-17 11:30:00,13.7,13.72,13.69,13.71,126800.0,10.0725,10.0872,10.0652,10.0799,126800.0
2008-11-17 11:35:00,13.71,13.74,13.7,13.72,167000.0,10.0799,10.1019,10.0725,10.0872,167000.0
2008-11-17 11:40:00,13.72,13.73,13.63,13.64,151000.0,10.0872,10.0946,10.0211,10.0284,151000.0
2008-11-17 11:45:00,13.64,13.73,13.63,13.73,142800.0,10.0284,10.0946,10.0211,10.0946,142800.0
2008-11-17 11:50:00,13.72,13.78,13.7,13.78,168800.0,10.0872,10.1313,10.0725,10.1313,168800.0
2008-11-17 11:55:00,13.78,13.8,13.76,13.78,188200.0,10.1313,10.1461,10.1166,10.1313,188200.0
2008-11-17 12:00:00,13.78,13.81,13.74,13.74,129600.0,10.1313,10.1534,10.1019,10.1019,129600.0
2008-11-17 12:05:00,13.74,13.8,13.74,13.79,155600.0,10.1019,10.1461,10.1019,10.1387,155600.0
2008-11-17 12:10:00,13.79,13.81,13.76,13.79,166400.0,10.1387,10.1534,10.1166,10.1387,166400.0
2008-11-17 12:15:00,13.79,13.81,13.76,13.8,151000.0,10.1387,10.1534,10.1166,10.1461,151000.0
2008-11-17 12:20:00,13.8,13.8,13.78,13.78,214000.0,10.1461,10.1461,10.1313,10.1313,214000.0
2008-11-17 12:25:00,13.79,13.81,13.78,13.8,216400.0,10.1387,10.1534,10.1313,10.1461,216400.0
2008-11-17 12:30:00,13.8,13.81,13.76,13.78,214800.0,10.1461,10.1534,10.1166,10.1313,214800.0
2008-11-17 12:35:00,13.78,13.78,13.7,13.71,208600.0,10.1313,10.1313,10.0725,10.0799,208600.0
2008-11-17 12:40:00,13.7,13.72,13.7,13.72,80800.0,10.0725,10.0872,10.0725,10.0872,80800.0
2008-11-17 12:45:00,13.72,13.79,13.7,13.76,198000.0,10.0872,10.1387,10.0725,10.1166,198000.0
2008-11-17 12:50:00,13.76,13.78,13.74,13.74,123600.0,10.1166,10.1313,10.1019,10.1019,123600.0
2008-11-17 12:55:00,13.74,13.74,13.69,13.69,172800.0,10.1019,10.1019,10.0652,10.0652,172800.0
2008-11-17 13:00:00,13.69,13.7,13.68,13.68,116800.0,10.0652,10.0725,10.0578,10.0578,116800.0
2008-11-17 13:05:00,13.68,13.7,13.65,13.69,138800.0,10.0578,10.0725,10.0358,10.0652,138800.0
2008-11-17 13:10:00,13.69,13.7,13.68,13.69,98600.0,10.0652,10.0725,10.0578,10.0652,98600.0
2008-11-17 13:15:00,13.69,13.69,13.64,13.67,158400.0,10.0652,10.0652,10.0284,10.0505,158400.0
2008-11-17 13:20:00,13.67,13.67,13.63,13.63,172400.0,10.0505,10.0505,10.0211,10.0211,172400.0
2008-11-17 13:25:00,13.63,13.69,13.63,13.67,189800.0,10.0211,10.0652,10.0211,10.0505,189800.0
2008-11-17 13:30:00,13.67,13.67,13.63,13.63,175600.0,10.0505,10.0505,10.0211,10.0211,175600.0
2008-11-17 13:35:00,13.63,13.65,13.6,13.64,310600.0,10.0211,10.0358,9.999,10.0284,310600.0
2008-11-17 13:40:00,13.63,13.65,13.6,13.61,141800.0,10.0211,10.0358,9.999,10.0064,141800.0
2008-11-17 13:45:00,13.6,13.63,13.6,13.61,127600.0,9.999,10.0211,9.999,10.0064,127600.0
2008-11-17 13:50:00,13.61,13.69,13.61,13.68,185400.0,10.0064,10.0652,10.0064,10.0578,185400.0
2008-11-17 13:55:00,13.68,13.75,13.68,13.72,282600.0,10.0578,10.1093,10.0578,10.0872,282600.0
2008-11-17 14:00:00,13.71,13.72,13.65,13.67,133000.0,10.0799,10.0872,10.0358,10.0505,133000.0
2008-11-17 14:05:00,13.67,13.72,13.65,13.71,182400.0,10.0505,10.0872,10.0358,10.0799,182400.0
2008-11-17 14:10:00,13.71,13.76,13.69,13.74,149800.0,10.0799,10.1166,10.0652,10.1019,149800.0
2008-11-17 14:15:00,13.74,13.75,13.7,13.71,130400.0,10.1019,10.1093,10.0725,10.0799,130400.0
2008-11-17 14:20:00,13.71,13.74,13.65,13.65,183600.0,10.0799,10.1019,10.0358,10.0358,183600.0
2008-11-17 14:25:00,13.65,13.65,13.59,13.6,233000.0,10.0358,10.0358,9.9917,9.999,233000.0
2008-11-17 14:30:00,13.6,13.63,13.58,13.62,190000.0,9.999,10.0211,9.9843,10.0137,190000.0
2008-11-17 14:35:00,13.61,13.7,13.6,13.68,226000.0,10.0064,10.0725,9.999,10.0578,226000.0
2008-11-17 14:40:00,13.68,13.71,13.65,13.7,178400.0,10.0578,10.0799,10.0358,10.0725,178400.0
2008-11-17 14:45:00,13.7,13.7,13.62,13.63,188000.0,10.0725,10.0725,10.0137,10.0211,188000.0
2008-11-17 14:50:00,13.62,13.63,13.59,13.62,222200.0,10.0137,10.0211,9.9917,10.0137,222200.0
2008-11-17 14:55:00,13.62,13.65,13.58,13.59,210800.0,10.0137,10.0358,9.9843,9.9917,210800.0
2008-11-17 15:00:00,13.59,13.63,13.56,13.63,249800.0,9.9917,10.0211,9.9696,10.0211,249800.0
2008-11-17 15:05:00,13.63,13.64,13.56,13.61,285600.0,10.0211,10.0284,9.9696,10.0064,285600.0
2008-11-17 15:10:00,13.61,13.62,13.55,13.6,208200.0,10.0064,10.0137,9.9622,9.999,208200.0
2008-11-17 15:15:00,13.61,13.67,13.6,13.62,243400.0,10.0064,10.0505,9.999,10.0137,243400.0
2008-11-17 15:20:00,13.62,13.64,13.58,13.59,200800.0,10.0137,10.0284,9.9843,9.9917,200800.0
2008-11-17 15:25:00,13.59,13.62,13.56,13.62,237600.0,9.9917,10.0137,9.9696,10.0137,237600.0
2008-11-17 15:30:00,13.62,13.64,13.59,13.59,247000.0,10.0137,10.0284,9.9917,9.9917,247000.0
2008-11-17 15:35:00,13.59,13.62,13.55,13.58,320600.0,9.9917,10.0137,9.9622,9.9843,320600.0
2008-11-17 15:40:00,13.58,13.63,13.56,13.6,329600.0,9.9843,10.0211,9.9696,9.999,329600.0
2008-11-17 15:45:00,13.6,13.62,13.53,13.53,338600.0,9.999,10.0137,9.9475,9.9475,338600.0
2008-11-17 15:50:00,13.53,13.56,13.51,13.52,397600.0,9.9475,9.9696,9.9328,9.9402,397600.0
2008-11-17 15:55:00,13.52,13.52,13.42,13.45,467400.0,9.9402,9.9402,9.8667,9.8887,467400.0
2008-11-18 09:30:00,13.43,13.43,13.3,13.4,141800.0,9.874,9.874,9.7784,9.852,141800.0
2008-11-18 09:35:00,13.4,13.51,13.4,13.46,109200.0,9.852,9.9328,9.852,9.8961,109200.0
2008-11-18 09:40:00,13.47,13.55,13.45,13.45,140600.0,9.9034,9.9622,9.8887,9.8887,140600.0
2008-11-18 09:45:00,13.49,13.55,13.42,13.55,212600.0,9.9181,9.9622,9.8667,9.9622,212600.0
2008-11-18 09:50:00,13.55,13.57,13.4,13.42,200200.0,9.9622,9.977,9.852,9.8667,200200.0
2008-11-18 09:55:00,13.42,13.47,13.4,13.47,121400.0,9.8667,9.9034,9.852,9.9034,121400.0
2008-11-18 10:00:00,13.46,13.46,13.38,13.4,225600.0,9.8961,9.8961,9.8373,9.852,225600.0
2008-11-18 10:05:00,13.41,13.45,13.36,13.39,233800.0,9.8593,9.8887,9.8226,9.8446,233800.0
2008-11-18 10:10:00,13.39,13.42,13.36,13.37,142400.0,9.8446,9.8667,9.8226,9.8299,142400.0
2008-11-18 10:15:00,13.36,13.49,13.35,13.47,208000.0,9.8226,9.9181,9.8152,9.9034,208000.0
2008-11-18 10:20:00,13.47,13.52,13.47,13.49,191000.0,9.9034,9.9402,9.9034,9.9181,191000.0
2008-11-18 10:25:00,13.49,13.63,13.49,13.63,239000.0,9.9181,10.0211,9.9181,10.0211,239000.0
2008-11-18 10:30:00,13.63,13.65,13.58,13.58,179200.0,10.0211,10.0358,9.9843,9.9843,179200.0
2008-11-18 10:35:00,13.58,13.58,13.51,13.56,184400.0,9.9843,9.9843,9.9328,9.9696,184400.0
2008-11-18 10:40:00,13.56,13.58,13.49,13.49,213600.0,9.9696,9.9843,9.9181,9.9181,213600.0
2008-11-18 10:45:00,13.49,13.54,13.47,13.5,204400.0,9.9181,9.9549,9.9034,9.9255,204400.0
2008-11-18 10:50:00,13.5,13.53,13.46,13.49,132400.0,9.9255,9.9475,9.8961,9.9181,132400.0
2008-11-18 10:55:00,13.49,13.53,13.47,13.5,134200.0,9.9181,9.9475,9.9034,9.9255,134200.0
2008-11-18 11:00:00,13.5,13.5,13.43,13.49,172600.0,9.9255,9.9255,9.874,9.9181,172600.0
2008-11-18 11:05:00,13.49,13.49,13.45,13.45,138000.0,9.9181,9.9181,9.8887,9.8887,138000.0
2008-11-18 11:10:00,13.45,13.48,13.43,13.47,155400.0,9.8887,9.9108,9.874,9.9034,155400.0
2008-11-18 11:15:00,13.47,13.48,13.45,13.45,137400.0,9.9034,9.9108,9.8887,9.8887,137400.0
2008-11-18 11:20:00,13.45,13.47,13.43,13.45,120200.0,9.8887,9.9034,9.874,9.8887,120200.0
2008-11-18 11:25:00,13.46,13.46,13.4,13.41,128000.0,9.8961,9.8961,9.852,9.8593,128000.0
2008-11-18 11:30:00,13.41,13.46,13.4,13.41,153000.0,9.8593,9.8961,9.852,9.8593,153000.0
2008-11-18 11:35:00,13.4,13.43,13.38,13.38,207200.0,9.852,9.874,9.8373,9.8373,207200.0
2008-11-18 11:40:00,13.38,13.38,13.34,13.36,149600.0,9.8373,9.8373,9.8079,9.8226,149600.0
2008-11-18 11:45:00,13.36,13.4,13.35,13.37,125800.0,9.8226,9.852,9.8152,9.8299,125800.0
2008-11-18 11:50:00,13.37,13.38,13.35,13.35,231000.0,9.8299,9.8373,9.8152,9.8152,231000.0
2008-11-18 11:55:00,13.35,13.38,13.34,13.36,161200.0,9.8152,9.8373,9.8079,9.8226,161200.0
2008-11-18 12:00:00,13.36,13.36,13.31,13.34,154400.0,9.8226,9.8226,9.7858,9.8079,154400.0
2008-11-18 12:05:00,13.35,13.36,13.32,13.33,118200.0,9.8152,9.8226,9.7931,9.8005,118200.0
2008-11-18 12:10:00,13.33,13.34,13.29,13.29,175600.0,9.8005,9.8079,9.7711,9.7711,175600.0
2008-11-18 12:15:00,13.29,13.31,13.28,13.28,171000.0,9.7711,9.7858,9.7637,9.7637,171000.0
2008-11-18 12:20:00,13.28,13.29,13.25,13.29,141000.0,9.7637,9.7711,9.7417,9.7711,141000.0
2008-11-18 12:25:00,13.28,13.32,13.26,13.3,145400.0,9.7637,9.7931,9.749,9.7784,145400.0
2008-11-18 12:30:00,13.3,13.3,13.26,13.28,109800.0,9.7784,9.7784,9.749,9.7637,109800.0
2008-11-18 12:35:00,13.27,13.3,13.26,13.3,72200.0,9.7564,9.7784,9.749,9.7784,72200.0
2008-11-18 12:40:00,13.3,13.33,13.29,13.31,86000.0,9.7784,9.8005,9.7711,9.7858,86000.0
2008-11-18 12:45:00,13.31,13.31,13.26,13.3,60000.0,9.7858,9.7858,9.749,9.7784,60000.0
2008-11-18 12:50:00,13.3,13.31,13.26,13.31,125800.0,9.7784,9.7858,9.749,9.7858,125800.0
2008-11-18 12:55:00,13.31,13.35,13.31,13.34,72400.0,9.7858,9.8152,9.7858,9.8079,72400.0
2008-11-18 13:00:00,13.34,13.34,13.29,13.31,154400.0,9.8079,9.8079,9.7711,9.7858,154400.0
2008-11-18 13:05:00,13.31,13.33,13.27,13.29,200000.0,9.7858,9.8005,9.7564,9.7711,200000.0
2008-11-18 13:10:00,13.29,13.33,13.26,13.27,120200.0,9.7711,9.8005,9.749,9.7564,120200.0
2008-11-18 13:15:00,13.27,13.28,13.24,13.28,166800.0,9.7564,9.7637,9.7343,9.7637,166800.0
2008-11-18 13:20:00,13.28,13.33,13.28,13.32,132000.0,9.7637,9.8005,9.7637,9.7931,132000.0
2008-11-18 13:25:00,13.32,13.36,13.32,13.35,102400.0,9.7931,9.8226,9.7931,9.8152,102400.0
2008-11-18 13:30:00,13.35,13.36,13.32,13.32,99400.0,9.8152,9.8226,9.7931,9.7931,99400.0
2008-11-18 13:35:00,13.32,13.33,13.25,13.27,142400.0,9.7931,9.8005,9.7417,9.7564,142400.0
2008-11-18 13:40:00,13.27,13.31,13.27,13.28,82800.0,9.7564,9.7858,9.7564,9.7637,82800.0
2008-11-18 13:45:00,13.28,13.29,13.21,13.26,458800.0,9.7637,9.7711,9.7123,9.749,458800.0
2008-11-18 13:50:00,13.26,13.29,13.25,13.28,89200.0,9.749,9.7711,9.7417,9.7637,89200.0
2008-11-18 13:55:00,13.28,13.35,13.26,13.35,116600.0,9.7637,9.8152,9.749,9.8152,116600.0
2008-11-18 14:00:00,13.35,13.35,13.25,13.26,177600.0,9.8152,9.8152,9.7417,9.749,177600.0
2008-11-18 14:05:00,13.26,13.26,13.2,13.21,155600.0,9.749,9.749,9.7049,9.7123,155600.0
2008-11-18 14:10:00,13.21,13.29,13.19,13.29,140000.0,9.7123,9.7711,9.6976,9.7711,140000.0
2008-11-18 14:15:00,13.29,13.33,13.27,13.29,159800.0,9.7711,9.8005,9.7564,9.7711,159800.0
2008-11-18 14:20:00,13.29,13.36,13.28,13.33,136000.0,9.7711,9.8226,9.7637,9.8005,136000.0
2008-11-18 14:25:00,13.33,13.38,13.31,13.34,143200.0,9.8005,9.8373,9.7858,9.8079,143200.0
2008-11-18 14:30:00,13.34,13.34,13.28,13.31,176600.0,9.8079,9.8079,9.7637,9.7858,176600.0
2008-11-18 14:35:00,13.3,13.36,13.3,13.36,159800.0,9.7784,9.8226,9.7784,9.8226,159800.0
2008-11-18 14:40:00,13.36,13.4,13.36,13.37,205000.0,9.8226,9.852,9.8226,9.8299,205000.0
2008-11-18 14:45:00,13.37,13.37,13.22,13.23,141200.0,9.8299,9.8299,9.7196,9.727,141200.0
2008-11-18 14:50:00,13.22,13.25,13.2,13.24,152200.0,9.7196,9.7417,9.7049,9.7343,152200.0
2008-11-18 14:55:00,13.24,13.26,13.22,13.22,163800.0,9.7343,9.749,9.7196,9.7196,163800.0
2008-11-18 15:00:00,13.22,13.27,13.2,13.24,161400.0,9.7196,9.7564,9.7049,9.7343,161400.0
2008-11-18 15:05:00,13.23,13.34,13.22,13.33,190400.0,9.727,9.8079,9.7196,9.8005,190400.0
2008-11-18 15:10:00,13.33,13.37,13.28,13.29,198600.0,9.8005,9.8299,9.7637,9.7711,198600.0
2008-11-18 15:15:00,13.29,13.34,13.26,13.34,154200.0,9.7711,9.8079,9.749,9.8079,154200.0
2008-11-18 15:20:00,13.34,13.4,13.31,13.36,235200.0,9.8079,9.852,9.7858,9.8226,235200.0
2008-11-18 15:25:00,13.36,13.37,13.3,13.37,311200.0,9.8226,9.8299,9.7784,9.8299,311200.0
2008-11-18 15:30:00,13.36,13.36,13.27,13.31,282600.0,9.8226,9.8226,9.7564,9.7858,282600.0
2008-11-18 15:35:00,13.32,13.44,13.31,13.4,304400.0,9.7931,9.8814,9.7858,9.852,304400.0
2008-11-18 15:40:00,13.4,13.5,13.38,13.38,653200.0,9.852,9.9255,9.8373,9.8373,653200.0
2008-11-18 15:45:00,13.37,13.51,13.37,13.49,442000.0,9.8299,9.9328,9.8299,9.9181,442000.0
2008-11-18 15:50:00,13.49,13.53,13.44,13.52,641800.0,9.9181,9.9475,9.8814,9.9402,641800.0
2008-11-18 15:55:00,13.52,13.56,13.46,13.5,809800.0,9.9402,9.9696,9.8961,9.9255,809800.0
2008-11-19 09:30:00,13.47,13.76,13.47,13.73,469600.0,9.9034,10.1166,9.9034,10.0946,469600.0
2008-11-19 09:35:00,13.72,13.88,13.69,13.87,279800.0,10.0872,10.2049,10.0652,10.1975,279800.0
2008-11-19 09:40:00,13.88,13.89,13.77,13.79,191000.0,10.2049,10.2122,10.124,10.1387,191000.0
2008-11-19 09:45:00,13.78,13.8,13.69,13.73,323600.0,10.1313,10.1461,10.0652,10.0946,323600.0
2008-11-19 09:50:00,13.73,13.74,13.65,13.7,318200.0,10.0946,10.1019,10.0358,10.0725,318200.0
2008-11-19 09:55:00,13.7,13.77,13.68,13.7,365800.0,10.0725,10.124,10.0578,10.0725,365800.0
2008-11-19 10:00:00,13.7,13.76,13.68,13.76,259400.0,10.0725,10.1166,10.0578,10.1166,259400.0
2008-11-19 10:05:00,13.76,13.81,13.72,13.79,314000.0,10.1166,10.1534,10.0872,10.1387,314000.0
2008-11-19 10:10:00,13.78,13.8,13.72,13.73,243000.0,10.1313,10.1461,10.0872,10.0946,243000.0
2008-11-19 10:15:00,13.74,13.74,13.65,13.72,292400.0,10.1019,10.1019,10.0358,10.0872,292400.0
2008-11-19 10:20:00,13.72,13.77,13.68,13.68,216600.0,10.0872,10.124,10.0578,10.0578,216600.0
2008-11-19 10:25:00,13.68,13.71,13.65,13.71,225400.0,10.0578,10.0799,10.0358,10.0799,225400.0
2008-11-19 10:30:00,13.71,13.71,13.65,13.66,183600.0,10.0799,10.0799,10.0358,10.0431,183600.0
2008-11-19 10:35:00,13.65,13.68,13.63,13.66,203400.0,10.0358,10.0578,10.0211,10.0431,203400.0
2008-11-19 10:40:00,13.66,13.7,13.65,13.65,323600.0,10.0431,10.0725,10.0358,10.0358,323600.0
2008-11-19 10:45:00,13.65,13.68,13.6,13.61,233800.0,10.0358,10.0578,9.999,10.0064,233800.0
2008-11-19 10:50:00,13.61,13.63,13.56,13.56,203800.0,10.0064,10.0211,9.9696,9.9696,203800.0
2008-11-19 10:55:00,13.56,13.58,13.53,13.56,236600.0,9.9696,9.9843,9.9475,9.9696,236600.0
2008-11-19 11:00:00,13.56,13.6,13.55,13.56,294800.0,9.9696,9.999,9.9622,9.9696,294800.0
2008-11-19 11:05:00,13.56,13.61,13.55,13.61,177000.0,9.9696,10.0064,9.9622,10.0064,177000.0
2008-11-19 11:10:00,13.61,13.63,13.56,13.58,110400.0,10.0064,10.0211,9.9696,9.9843,110400.0
2008-11-19 11:15:00,13.58,13.63,13.55,13.61,209000.0,9.9843,10.0211,9.9622,10.0064,209000.0
2008-11-19 11:20:00,13.6,13.61,13.54,13.55,121600.0,9.999,10.0064,9.9549,9.9622,121600.0
2008-11-19 11:25:00,13.55,13.55,13.5,13.51,174800.0,9.9622,9.9622,9.9255,9.9328,174800.0
2008-11-19 11:30:00,13.52,13.54,13.51,13.53,286600.0,9.9402,9.9549,9.9328,9.9475,286600.0
2008-11-19 11:35:00,13.52,13.53,13.47,13.49,228600.0,9.9402,9.9475,9.9034,9.9181,228600.0
2008-11-19 11:40:00,13.5,13.56,13.49,13.56,169800.0,9.9255,9.9696,9.9181,9.9696,169800.0
2008-11-19 11:45:00,13.55,13.56,13.47,13.52,103200.0,9.9622,9.9696,9.9034,9.9402,103200.0
2008-11-19 11:50:00,13.52,13.61,13.52,13.6,139800.0,9.9402,10.0064,9.9402,9.999,139800.0
2008-11-19 11:55:00,13.6,13.62,13.57,13.59,147400.0,9.999,10.0137,9.977,9.9917,147400.0
2008-11-19 12:00:00,13.59,13.66,13.58,13.65,342600.0,9.9917,10.0431,9.9843,10.0358,342600.0
2008-11-19 12:05:00,13.65,13.65,13.6,13.61,179400.0,10.0358,10.0358,9.999,10.0064,179400.0
2008-11-19 12:10:00,13.61,13.62,13.55,13.59,115400.0,10.0064,10.0137,9.9622,9.9917,115400.0
2008-11-19 12:15:00,13.59,13.59,13.5,13.51,103200.0,9.9917,9.9917,9.9255,9.9328,103200.0
2008-11-19 12:20:00,13.51,13.53,13.47,13.5,115000.0,9.9328,9.9475,9.9034,9.9255,115000.0
2008-11-19 12:25:00,13.5,13.53,13.46,13.49,93000.0,9.9255,9.9475,9.8961,9.9181,93000.0
2008-11-19 12:30:00,13.49,13.53,13.49,13.53,89600.0,9.9181,9.9475,9.9181,9.9475,89600.0
2008-11-19 12:35:00,13.53,13.61,13.53,13.61,125200.0,9.9475,10.0064,9.9475,10.0064,125200.0
2008-11-19 12:40:00,13.61,13.65,13.61,13.63,99600.0,10.0064,10.0358,10.0064,10.0211,99600.0
2008-11-19 12:45:00,13.63,13.64,13.61,13.63,70000.0,10.0211,10.0284,10.0064,10.0211,70000.0
2008-11-19 12:50:00,13.63,13.64,13.61,13.64,67800.0,10.0211,10.0284,10.0064,10.0284,67800.0
2008-11-19 12:55:00,13.64,13.68,13.63,13.67,99800.0,10.0284,10.0578,10.0211,10.0505,99800.0
2008-11-19 13:00:00,13.67,13.71,13.66,13.7,102800.0,10.0505,10.0799,10.0431,10.0725,102800.0
2008-11-19 13:05:00,13.7,13.72,13.67,13.68,135200.0,10.0725,10.0872,10.0505,10.0578,135200.0
2008-11-19 13:10:00,13.68,13.7,13.66,13.7,97000.0,10.0578,10.0725,10.0431,10.0725,97000.0
2008-11-19 13:15:00,13.7,13.7,13.62,13.63,118600.0,10.0725,10.0725,10.0137,10.0211,118600.0
2008-11-19 13:20:00,13.63,13.65,13.61,13.61,72000.0,10.0211,10.0358,10.0064,10.0064,72000.0
2008-11-19 13:25:00,13.61,13.62,13.58,13.58,76400.0,10.0064,10.0137,9.9843,9.9843,76400.0
2008-11-19 13:30:00,13.58,13.58,13.51,13.52,117200.0,9.9843,9.9843,9.9328,9.9402,117200.0
2008-11-19 13:35:00,13.52,13.53,13.49,13.53,155400.0,9.9402,9.9475,9.9181,9.9475,155400.0
2008-11-19 13:40:00,13.53,13.56,13.52,13.56,105200.0,9.9475,9.9696,9.9402,9.9696,105200.0
2008-11-19 13:45:00,13.56,13.6,13.55,13.59,97400.0,9.9696,9.999,9.9622,9.9917,97400.0
2008-11-19 13:50:00,13.59,13.59,13.58,13.59,111200.0,9.9917,9.9917,9.9843,9.9917,111200.0
2008-11-19 13:55:00,13.59,13.61,13.58,13.6,87200.0,9.9917,10.0064,9.9843,9.999,87200.0
2008-11-19 14:00:00,13.6,13.6,13.5,13.51,172400.0,9.999,9.999,9.9255,9.9328,172400.0
2008-11-19 14:05:00,13.51,13.52,13.47,13.52,211000.0,9.9328,9.9402,9.9034,9.9402,211000.0
2008-11-19 14:10:00,13.52,13.55,13.52,13.53,162800.0,9.9402,9.9622,9.9402,9.9475,162800.0
2008-11-19 14:15:00,13.53,13.53,13.49,13.49,123600.0,9.9475,9.9475,9.9181,9.9181,123600.0
2008-11-19 14:20:00,13.49,13.49,13.45,13.46,111000.0,9.9181,9.9181,9.8887,9.8961,111000.0
2008-11-19 14:25:00,13.46,13.51,13.44,13.46,390800.0,9.8961,9.9328,9.8814,9.8961,390800.0
2008-11-19 14:30:00,13.46,13.49,13.45,13.47,197800.0,9.8961,9.9181,9.8887,9.9034,197800.0
2008-11-19 14:35:00,13.46,13.48,13.43,13.47,277600.0,9.8961,9.9108,9.874,9.9034,277600.0
2008-11-19 14:40:00,13.47,13.59,13.46,13.58,265400.0,9.9034,9.9917,9.8961,9.9843,265400.0
2008-11-19 14:45:00,13.58,13.63,13.56,13.61,261200.0,9.9843,10.0211,9.9696,10.0064,261200.0
2008-11-19 14:50:00,13.61,13.61,13.54,13.54,210000.0,10.0064,10.0064,9.9549,9.9549,210000.0
2008-11-19 14:55:00,13.55,13.57,13.49,13.56,209000.0,9.9622,9.977,9.9181,9.9696,209000.0
2008-11-19 15:00:00,13.56,13.56,13.49,13.51,380200.0,9.9696,9.9696,9.9181,9.9328,380200.0
2008-11-19 15:05:00,13.51,13.52,13.46,13.47,503600.0,9.9328,9.9402,9.8961,9.9034,503600.0
2008-11-19 15:10:00,13.47,13.47,13.43,13.46,818000.0,9.9034,9.9034,9.874,9.8961,818000.0
2008-11-19 15:15:00,13.47,13.47,13.35,13.36,469600.0,9.9034,9.9034,9.8152,9.8226,469600.0
2008-11-19 15:20:00,13.36,13.37,13.33,13.35,587600.0,9.8226,9.8299,9.8005,9.8152,587600.0
2008-11-19 15:25:00,13.35,13.47,13.34,13.47,466000.0,9.8152,9.9034,9.8079,9.9034,466000.0
2008-11-19 15:30:00,13.47,13.51,13.44,13.51,367200.0,9.9034,9.9328,9.8814,9.9328,367200.0
2008-11-19 15:35:00,13.51,13.53,13.45,13.48,673800.0,9.9328,9.9475,9.8887,9.9108,673800.0
2008-11-19 15:40:00,13.48,13.52,13.4,13.4,684200.0,9.9108,9.9402,9.852,9.852,684200.0
2008-11-19 15:45:00,13.4,13.43,13.37,13.41,575600.0,9.852,9.874,9.8299,9.8593,575600.0
2008-11-19 15:50:00,13.42,13.42,13.35,13.37,493000.0,9.8667,9.8667,9.8152,9.8299,493000.0
2008-11-19 15:55:00,13.37,13.37,13.29,13.3,983600.0,9.8299,9.8299,9.7711,9.7784,983600.0
2008-11-20 09:30:00,13.22,13.42,13.14,13.29,215800.0,9.7196,9.8667,9.6608,9.7711,215800.0
2008-11-20 09:35:00,13.29,13.36,13.25,13.28,232000.0,9.7711,9.8226,9.7417,9.7637,232000.0
2008-11-20 09:40:00,13.28,13.29,13.24,13.24,366800.0,9.7637,9.7711,9.7343,9.7343,366800.0
2008-11-20 09:45:00,13.24,13.3,13.22,13.26,281400.0,9.7343,9.7784,9.7196,9.749,281400.0
2008-11-20 09:50:00,13.26,13.27,13.22,13.24,193200.0,9.749,9.7564,9.7196,9.7343,193200.0
2008-11-20 09:55:00,13.23,13.26,13.18,13.2,214200.0,9.727,9.749,9.6902,9.7049,214200.0
2008-11-20 10:00:00,13.2,13.2,13.09,13.09,308000.0,9.7049,9.7049,9.624,9.624,308000.0
2008-11-20 10:05:00,13.1,13.11,13.05,13.08,436600.0,9.6314,9.6387,9.5946,9.6167,436600.0
2008-11-20 10:10:00,13.08,13.11,13.07,13.11,320200.0,9.6167,9.6387,9.6093,9.6387,320200.0
2008-11-20 10:15:00,13.11,13.18,13.09,13.16,378000.0,9.6387,9.6902,9.624,9.6755,378000.0
2008-11-20 10:20:00,13.15,13.22,13.15,13.17,195600.0,9.6682,9.7196,9.6682,9.6829,195600.0
2008-11-20 10:25:00,13.17,13.2,13.11,13.2,326400.0,9.6829,9.7049,9.6387,9.7049,326400.0
2008-11-20 10:30:00,13.2,13.27,13.16,13.21,398400.0,9.7049,9.7564,9.6755,9.7123,398400.0
2008-11-20 10:35:00,13.2,13.22,13.1,13.11,292400.0,9.7049,9.7196,9.6314,9.6387,292400.0
2008-11-20 10:40:00,13.11,13.24,13.09,13.23,375800.0,9.6387,9.7343,9.624,9.727,375800.0
2008-11-20 10:45:00,13.23,13.34,13.23,13.26,431400.0,9.727,9.8079,9.727,9.749,431400.0
2008-11-20 10:50:00,13.26,13.29,13.19,13.29,326200.0,9.749,9.7711,9.6976,9.7711,326200.0
2008-11-20 10:55:00,13.29,13.31,13.24,13.31,352800.0,9.7711,9.7858,9.7343,9.7858,352800.0
2008-11-20 11:00:00,13.31,13.37,13.29,13.34,480600.0,9.7858,9.8299,9.7711,9.8079,480600.0
2008-11-20 11:05:00,13.34,13.37,13.31,13.31,340000.0,9.8079,9.8299,9.7858,9.7858,340000.0
2008-11-20 11:10:00,13.32,13.38,13.29,13.35,478400.0,9.7931,9.8373,9.7711,9.8152,478400.0
2008-11-20 11:15:00,13.35,13.36,13.23,13.24,397400.0,9.8152,9.8226,9.727,9.7343,397400.0
2008-11-20 11:20:00,13.24,13.26,13.15,13.15,666000.0,9.7343,9.749,9.6682,9.6682,666000.0
2008-11-20 11:25:00,13.15,13.22,13.15,13.19,204600.0,9.6682,9.7196,9.6682,9.6976,204600.0
2008-11-20 11:30:00,13.18,13.19,13.14,13.17,125200.0,9.6902,9.6976,9.6608,9.6829,125200.0
2008-11-20 11:35:00,13.17,13.19,13.13,13.18,183400.0,9.6829,9.6976,9.6535,9.6902,183400.0
2008-11-20 11:40:00,13.18,13.21,13.15,13.21,159200.0,9.6902,9.7123,9.6682,9.7123,159200.0
2008-11-20 11:45:00,13.21,13.22,13.17,13.22,187800.0,9.7123,9.7196,9.6829,9.7196,187800.0
2008-11-20 11:50:00,13.22,13.22,13.13,13.16,149000.0,9.7196,9.7196,9.6535,9.6755,149000.0
2008-11-20 11:55:00,13.16,13.18,13.15,13.17,158400.0,9.6755,9.6902,9.6682,9.6829,158400.0
2008-11-20 12:00:00,13.15,13.16,13.06,13.06,106400.0,9.6682,9.6755,9.602,9.602,106400.0
2008-11-20 12:05:00,13.06,13.11,13.05,13.11,279000.0,9.602,9.6387,9.5946,9.6387,279000.0
2008-11-20 12:10:00,13.1,13.17,13.09,13.11,165200.0,9.6314,9.6829,9.624,9.6387,165200.0
2008-11-20 12:15:00,13.11,13.14,13.06,13.1,166200.0,9.6387,9.6608,9.602,9.6314,166200.0
2008-11-20 12:20:00,13.1,13.21,13.1,13.19,201600.0,9.6314,9.7123,9.6314,9.6976,201600.0
2008-11-20 12:25:00,13.18,13.22,13.17,13.2,213800.0,9.6902,9.7196,9.6829,9.7049,213800.0
2008-11-20 12:30:00,13.19,13.26,13.15,13.21,310200.0,9.6976,9.749,9.6682,9.7123,310200.0
2008-11-20 12:35:00,13.21,13.22,13.2,13.21,213400.0,9.7123,9.7196,9.7049,9.7123,213400.0
2008-11-20 12:40:00,13.22,13.24,13.2,13.24,181200.0,9.7196,9.7343,9.7049,9.7343,181200.0
2008-11-20 12:45:00,13.23,13.31,13.22,13.31,154400.0,9.727,9.7858,9.7196,9.7858,154400.0
2008-11-20 12:50:00,13.31,13.34,13.29,13.3,328600.0,9.7858,9.8079,9.7711,9.7784,328600.0
2008-11-20 12:55:00,13.29,13.29,13.21,13.21,146800.0,9.7711,9.7711,9.7123,9.7123,146800.0
2008-11-20 13:00:00,13.21,13.21,13.13,13.15,262200.0,9.7123,9.7123,9.6535,9.6682,262200.0
2008-11-20 13:05:00,13.15,13.17,13.12,13.15,145400.0,9.6682,9.6829,9.6461,9.6682,145400.0
2008-11-20 13:10:00,13.16,13.16,13.12,13.15,163600.0,9.6755,9.6755,9.6461,9.6682,163600.0
2008-11-20 13:15:00,13.15,13.24,13.13,13.13,249800.0,9.6682,9.7343,9.6535,9.6535,249800.0
2008-11-20 13:20:00,13.13,13.15,13.06,13.11,271600.0,9.6535,9.6682,9.602,9.6387,271600.0
2008-11-20 13:25:00,13.12,13.14,13.05,13.06,142400.0,9.6461,9.6608,9.5946,9.602,142400.0
2008-11-20 13:30:00,13.05,13.09,13.04,13.09,175600.0,9.5946,9.624,9.5873,9.624,175600.0
2008-11-20 13:35:00,13.09,13.09,13.01,13.06,361200.0,9.624,9.624,9.5652,9.602,361200.0
2008-11-20 13:40:00,13.05,13.08,13.02,13.07,149000.0,9.5946,9.6167,9.5726,9.6093,149000.0
2008-11-20 13:45:00,13.07,13.11,13.06,13.06,176400.0,9.6093,9.6387,9.602,9.602,176400.0
2008-11-20 13:50:00,13.06,13.13,13.06,13.13,189200.0,9.602,9.6535,9.602,9.6535,189200.0
2008-11-20 13:55:00,13.12,13.15,13.09,13.15,258200.0,9.6461,9.6682,9.624,9.6682,258200.0
2008-11-20 14:00:00,13.15,13.17,13.06,13.06,303200.0,9.6682,9.6829,9.602,9.602,303200.0
2008-11-20 14:05:00,13.06,13.1,13.02,13.03,160800.0,9.602,9.6314,9.5726,9.5799,160800.0
2008-11-20 14:10:00,13.03,13.06,13.02,13.02,682800.0,9.5799,9.602,9.5726,9.5726,682800.0
2008-11-20 14:15:00,13.02,13.03,12.98,12.99,304000.0,9.5726,9.5799,9.5432,9.5505,304000.0
2008-11-20 14:20:00,12.99,13.03,12.99,13.0,139200.0,9.5505,9.5799,9.5505,9.5579,139200.0
2008-11-20 14:25:00,12.99,13.01,12.95,12.95,147400.0,9.5505,9.5652,9.5211,9.5211,147400.0
2008-11-20 14:30:00,12.95,12.99,12.95,12.95,112000.0,9.5211,9.5505,9.5211,9.5211,112000.0
2008-11-20 14:35:00,12.95,13.02,12.95,12.99,135800.0,9.5211,9.5726,9.5211,9.5505,135800.0
2008-11-20 14:40:00,12.99,13.03,12.97,12.99,162000.0,9.5505,9.5799,9.5358,9.5505,162000.0
2008-11-20 14:45:00,12.99,13.01,12.95,12.95,136600.0,9.5505,9.5652,9.5211,9.5211,136600.0
2008-11-20 14:50:00,12.96,12.98,12.94,12.95,150400.0,9.5285,9.5432,9.5138,9.5211,150400.0
2008-11-20 14:55:00,12.96,12.98,12.93,12.98,247600.0,9.5285,9.5432,9.5064,9.5432,247600.0
2008-11-20 15:00:00,12.98,13.03,12.95,12.96,393400.0,9.5432,9.5799,9.5211,9.5285,393400.0
2008-11-20 15:05:00,12.95,12.98,12.9,12.96,173400.0,9.5211,9.5432,9.4844,9.5285,173400.0
2008-11-20 15:10:00,12.96,13.02,12.93,12.94,369400.0,9.5285,9.5726,9.5064,9.5138,369400.0
2008-11-20 15:15:00,12.94,12.97,12.86,12.88,323400.0,9.5138,9.5358,9.4549,9.4696,323400.0
2008-11-20 15:20:00,12.88,12.92,12.84,12.85,571200.0,9.4696,9.4991,9.4402,9.4476,571200.0
2008-11-20 15:25:00,12.85,12.85,12.82,12.83,302200.0,9.4476,9.4476,9.4255,9.4329,302200.0
2008-11-20 15:30:00,12.82,12.84,12.76,12.76,555800.0,9.4255,9.4402,9.3814,9.3814,555800.0
2008-11-20 15:35:00,12.76,12.8,12.65,12.65,652800.0,9.3814,9.4108,9.3005,9.3005,652800.0
2008-11-20 15:40:00,12.65,12.66,12.56,12.56,1206200.0,9.3005,9.3079,9.2344,9.2344,1206200.0
2008-11-20 15:45:00,12.56,12.59,12.5,12.51,1072000.0,9.2344,9.2564,9.1903,9.1976,1072000.0
2008-11-20 15:50:00,12.51,12.56,12.38,12.39,1746000.0,9.1976,9.2344,9.102,9.1094,1746000.0
2008-11-20 15:55:00,12.39,12.39,12.1,12.24,2208600.0,9.1094,9.1094,8.8962,8.9991,2208600.0
2008-11-21 09:30:00,12.47,12.49,12.09,12.47,1218800.0,9.1682,9.1829,8.8888,9.1682,1218800.0
2008-11-21 09:35:00,12.47,12.62,12.45,12.55,266400.0,9.1682,9.2785,9.1535,9.227,266400.0
2008-11-21 09:40:00,12.54,12.58,12.45,12.49,332800.0,9.2197,9.2491,9.1535,9.1829,332800.0
2008-11-21 09:45:00,12.5,12.53,12.45,12.47,362200.0,9.1903,9.2123,9.1535,9.1682,362200.0
2008-11-21 09:50:00,12.47,12.48,12.36,12.38,280200.0,9.1682,9.1756,9.0873,9.102,280200.0
2008-11-21 09:55:00,12.38,12.42,12.33,12.42,301000.0,9.102,9.1314,9.0653,9.1314,301000.0
2008-11-21 10:00:00,12.42,12.46,12.4,12.4,368200.0,9.1314,9.1609,9.1167,9.1167,368200.0
2008-11-21 10:05:00,12.4,12.49,12.4,12.45,387000.0,9.1167,9.1829,9.1167,9.1535,387000.0
2008-11-21 10:10:00,12.45,12.5,12.42,12.47,357200.0,9.1535,9.1903,9.1314,9.1682,357200.0
2008-11-21 10:15:00,12.47,12.48,12.38,12.4,402200.0,9.1682,9.1756,9.102,9.1167,402200.0
2008-11-21 10:20:00,12.4,12.46,12.38,12.4,260800.0,9.1167,9.1609,9.102,9.1167,260800.0
2008-11-21 10:25:00,12.4,12.45,12.34,12.35,285400.0,9.1167,9.1535,9.0726,9.08,285400.0
2008-11-21 10:30:00,12.35,12.42,12.35,12.38,309400.0,9.08,9.1314,9.08,9.102,309400.0
2008-11-21 10:35:00,12.38,12.49,12.38,12.49,261200.0,9.102,9.1829,9.102,9.1829,261200.0
2008-11-21 10:40:00,12.49,12.52,12.47,12.47,266200.0,9.1829,9.205,9.1682,9.1682,266200.0
2008-11-21 10:45:00,12.47,12.56,12.47,12.49,304600.0,9.1682,9.2344,9.1682,9.1829,304600.0
2008-11-21 10:50:00,12.49,12.51,12.43,12.44,238000.0,9.1829,9.1976,9.1388,9.1462,238000.0
2008-11-21 10:55:00,12.44,12.47,12.33,12.35,312800.0,9.1462,9.1682,9.0653,9.08,312800.0
2008-11-21 11:00:00,12.35,12.37,12.24,12.24,374600.0,9.08,9.0947,8.9991,8.9991,374600.0
2008-11-21 11:05:00,12.24,12.24,12.15,12.22,371800.0,8.9991,8.9991,8.9329,8.9844,371800.0
2008-11-21 11:10:00,12.22,12.38,12.22,12.34,463600.0,8.9844,9.102,8.9844,9.0726,463600.0
2008-11-21 11:15:00,12.34,12.39,12.31,12.37,191600.0,9.0726,9.1094,9.0506,9.0947,191600.0
2008-11-21 11:20:00,12.37,12.43,12.35,12.43,318400.0,9.0947,9.1388,9.08,9.1388,318400.0
2008-11-21 11:25:00,12.43,12.45,12.38,12.4,172200.0,9.1388,9.1535,9.102,9.1167,172200.0
2008-11-21 11:30:00,12.4,12.5,12.39,12.5,202400.0,9.1167,9.1903,9.1094,9.1903,202400.0
2008-11-21 11:35:00,12.49,12.53,12.47,12.5,256600.0,9.1829,9.2123,9.1682,9.1903,256600.0
2008-11-21 11:40:00,12.5,12.54,12.48,12.49,213000.0,9.1903,9.2197,9.1756,9.1829,213000.0
2008-11-21 11:45:00,12.49,12.51,12.44,12.44,209800.0,9.1829,9.1976,9.1462,9.1462,209800.0
2008-11-21 11:50:00,12.44,12.46,12.38,12.4,172200.0,9.1462,9.1609,9.102,9.1167,172200.0
2008-11-21 11:55:00,12.4,12.42,12.34,12.35,210800.0,9.1167,9.1314,9.0726,9.08,210800.0
2008-11-21 12:00:00,12.35,12.4,12.32,12.39,158000.0,9.08,9.1167,9.0579,9.1094,158000.0
2008-11-21 12:05:00,12.4,12.47,12.38,12.45,293800.0,9.1167,9.1682,9.102,9.1535,293800.0
2008-11-21 12:10:00,12.45,12.49,12.4,12.44,219000.0,9.1535,9.1829,9.1167,9.1462,219000.0
2008-11-21 12:15:00,12.44,12.52,12.43,12.43,191000.0,9.1462,9.205,9.1388,9.1388,191000.0
2008-11-21 12:20:00,12.43,12.49,12.42,12.49,195400.0,9.1388,9.1829,9.1314,9.1829,195400.0
2008-11-21 12:25:00,12.49,12.53,12.46,12.53,193200.0,9.1829,9.2123,9.1609,9.2123,193200.0
2008-11-21 12:30:00,12.53,12.56,12.49,12.54,154800.0,9.2123,9.2344,9.1829,9.2197,154800.0
2008-11-21 12:35:00,12.53,12.58,12.51,12.56,142600.0,9.2123,9.2491,9.1976,9.2344,142600.0
2008-11-21 12:40:00,12.56,12.61,12.55,12.56,141200.0,9.2344,9.2711,9.227,9.2344,141200.0
2008-11-21 12:45:00,12.56,12.58,12.54,12.54,176400.0,9.2344,9.2491,9.2197,9.2197,176400.0
2008-11-21 12:50:00,12.54,12.61,12.54,12.59,160000.0,9.2197,9.2711,9.2197,9.2564,160000.0
2008-11-21 12:55:00,12.6,12.61,12.53,12.53,207600.0,9.2638,9.2711,9.2123,9.2123,207600.0
2008-11-21 13:00:00,12.54,12.55,12.46,12.49,152400.0,9.2197,9.227,9.1609,9.1829,152400.0
2008-11-21 13:05:00,12.49,12.51,12.47,12.5,115800.0,9.1829,9.1976,9.1682,9.1903,115800.0
2008-11-21 13:10:00,12.49,12.54,12.49,12.5,188200.0,9.1829,9.2197,9.1829,9.1903,188200.0
2008-11-21 13:15:00,12.5,12.52,12.46,12.51,124000.0,9.1903,9.205,9.1609,9.1976,124000.0
2008-11-21 13:20:00,12.51,12.51,12.41,12.42,113600.0,9.1976,9.1976,9.1241,9.1314,113600.0
2008-11-21 13:25:00,12.42,12.44,12.38,12.44,128600.0,9.1314,9.1462,9.102,9.1462,128600.0
2008-11-21 13:30:00,12.44,12.47,12.43,12.43,127200.0,9.1462,9.1682,9.1388,9.1388,127200.0
2008-11-21 13:35:00,12.43,12.43,12.39,12.42,223400.0,9.1388,9.1388,9.1094,9.1314,223400.0
2008-11-21 13:40:00,12.41,12.54,12.4,12.51,196000.0,9.1241,9.2197,9.1167,9.1976,196000.0
2008-11-21 13:45:00,12.51,12.53,12.48,12.49,125800.0,9.1976,9.2123,9.1756,9.1829,125800.0
2008-11-21 13:50:00,12.49,12.49,12.44,12.47,162200.0,9.1829,9.1829,9.1462,9.1682,162200.0
2008-11-21 13:55:00,12.47,12.47,12.32,12.32,192200.0,9.1682,9.1682,9.0579,9.0579,192200.0
2008-11-21 14:00:00,12.32,12.49,12.3,12.49,253200.0,9.0579,9.1829,9.0432,9.1829,253200.0
2008-11-21 14:05:00,12.49,12.5,12.43,12.43,234400.0,9.1829,9.1903,9.1388,9.1388,234400.0
2008-11-21 14:10:00,12.44,12.49,12.39,12.41,152000.0,9.1462,9.1829,9.1094,9.1241,152000.0
2008-11-21 14:15:00,12.41,12.44,12.38,12.4,200400.0,9.1241,9.1462,9.102,9.1167,200400.0
2008-11-21 14:20:00,12.39,12.53,12.38,12.46,201200.0,9.1094,9.2123,9.102,9.1609,201200.0
2008-11-21 14:25:00,12.46,12.49,12.43,12.45,213000.0,9.1609,9.1829,9.1388,9.1535,213000.0
2008-11-21 14:30:00,12.45,12.45,12.39,12.41,241000.0,9.1535,9.1535,9.1094,9.1241,241000.0
2008-11-21 14:35:00,12.42,12.45,12.36,12.44,277800.0,9.1314,9.1535,9.0873,9.1462,277800.0
2008-11-21 14:40:00,12.44,12.47,12.33,12.4,202800.0,9.1462,9.1682,9.0653,9.1167,202800.0
2008-11-21 14:45:00,12.4,12.56,12.4,12.55,370000.0,9.1167,9.2344,9.1167,9.227,370000.0
2008-11-21 14:50:00,12.55,12.57,12.5,12.54,459200.0,9.227,9.2417,9.1903,9.2197,459200.0
2008-11-21 14:55:00,12.53,12.58,12.43,12.46,538400.0,9.2123,9.2491,9.1388,9.1609,538400.0
2008-11-21 15:00:00,12.45,12.63,12.44,12.61,370200.0,9.1535,9.2858,9.1462,9.2711,370200.0
2008-11-21 15:05:00,12.61,12.7,12.56,12.62,363200.0,9.2711,9.3373,9.2344,9.2785,363200.0
2008-11-21 15:10:00,12.62,12.78,12.57,12.78,359200.0,9.2785,9.3961,9.2417,9.3961,359200.0
2008-11-21 15:15:00,12.78,12.79,12.7,12.77,312200.0,9.3961,9.4035,9.3373,9.3888,312200.0
2008-11-21 15:20:00,12.77,12.78,12.63,12.72,329000.0,9.3888,9.3961,9.2858,9.352,329000.0
2008-11-21 15:25:00,12.71,12.81,12.66,12.78,482400.0,9.3447,9.4182,9.3079,9.3961,482400.0
2008-11-21 15:30:00,12.78,12.96,12.74,12.91,343800.0,9.3961,9.5285,9.3667,9.4917,343800.0
2008-11-21 15:35:00,12.9,13.05,12.88,12.99,436400.0,9.4844,9.5946,9.4696,9.5505,436400.0
2008-11-21 15:40:00,12.99,13.04,12.94,12.99,627000.0,9.5505,9.5873,9.5138,9.5505,627000.0
2008-11-21 15:45:00,12.99,13.1,12.88,13.1,730400.0,9.5505,9.6314,9.4696,9.6314,730400.0
2008-11-21 15:50:00,13.1,13.1,12.96,13.09,895400.0,9.6314,9.6314,9.5285,9.624,895400.0
2008-11-21 15:55:00,13.1,13.18,13.07,13.1,640800.0,9.6314,9.6902,9.6093,9.6314,640800.0
2008-11-24 09:30:00,13.26,13.51,13.19,13.24,241000.0,9.749,9.9328,9.6976,9.7343,241000.0
2008-11-24 09:35:00,13.21,13.24,13.11,13.22,248200.0,9.7123,9.7343,9.6387,9.7196,248200.0
2008-11-24 09:40:00,13.23,13.25,13.15,13.15,183800.0,9.727,9.7417,9.6682,9.6682,183800.0
2008-11-24 09:45:00,13.16,13.22,13.1,13.18,330200.0,9.6755,9.7196,9.6314,9.6902,330200.0
2008-11-24 09:50:00,13.18,13.2,13.1,13.15,188600.0,9.6902,9.7049,9.6314,9.6682,188600.0
2008-11-24 09:55:00,13.15,13.21,13.1,13.21,200000.0,9.6682,9.7123,9.6314,9.7123,200000.0
2008-11-24 10:00:00,13.21,13.35,13.21,13.31,192600.0,9.7123,9.8152,9.7123,9.7858,192600.0
2008-11-24 10:05:00,13.3,13.32,13.24,13.32,309600.0,9.7784,9.7931,9.7343,9.7931,309600.0
2008-11-24 10:10:00,13.32,13.46,13.32,13.43,280000.0,9.7931,9.8961,9.7931,9.874,280000.0
2008-11-24 10:15:00,13.42,13.44,13.39,13.43,262000.0,9.8667,9.8814,9.8446,9.874,262000.0
2008-11-24 10:20:00,13.42,13.47,13.39,13.47,344600.0,9.8667,9.9034,9.8446,9.9034,344600.0
2008-11-24 10:25:00,13.47,13.52,13.47,13.52,295400.0,9.9034,9.9402,9.9034,9.9402,295400.0
2008-11-24 10:30:00,13.52,13.63,13.51,13.56,341000.0,9.9402,10.0211,9.9328,9.9696,341000.0
2008-11-24 10:35:00,13.55,13.56,13.5,13.51,185800.0,9.9622,9.9696,9.9255,9.9328,185800.0
2008-11-24 10:40:00,13.52,13.54,13.5,13.54,196800.0,9.9402,9.9549,9.9255,9.9549,196800.0
2008-11-24 10:45:00,13.54,13.54,13.49,13.49,197400.0,9.9549,9.9549,9.9181,9.9181,197400.0
2008-11-24 10:50:00,13.49,13.5,13.38,13.4,224600.0,9.9181,9.9255,9.8373,9.852,224600.0
2008-11-24 10:55:00,13.4,13.44,13.38,13.44,133800.0,9.852,9.8814,9.8373,9.8814,133800.0
2008-11-24 11:00:00,13.43,13.49,13.42,13.42,151600.0,9.874,9.9181,9.8667,9.8667,151600.0
2008-11-24 11:05:00,13.42,13.47,13.4,13.41,189200.0,9.8667,9.9034,9.852,9.8593,189200.0
2008-11-24 11:10:00,13.41,13.45,13.39,13.44,97000.0,9.8593,9.8887,9.8446,9.8814,97000.0
2008-11-24 11:15:00,13.44,13.47,13.4,13.4,187600.0,9.8814,9.9034,9.852,9.852,187600.0
2008-11-24 11:20:00,13.41,13.49,13.4,13.49,158000.0,9.8593,9.9181,9.852,9.9181,158000.0
2008-11-24 11:25:00,13.49,13.52,13.44,13.45,230200.0,9.9181,9.9402,9.8814,9.8887,230200.0
2008-11-24 11:30:00,13.44,13.51,13.44,13.48,171000.0,9.8814,9.9328,9.8814,9.9108,171000.0
2008-11-24 11:35:00,13.48,13.52,13.46,13.47,164600.0,9.9108,9.9402,9.8961,9.9034,164600.0
2008-11-24 11:40:00,13.47,13.49,13.46,13.48,117000.0,9.9034,9.9181,9.8961,9.9108,117000.0
2008-11-24 11:45:00,13.47,13.51,13.46,13.47,133800.0,9.9034,9.9328,9.8961,9.9034,133800.0
2008-11-24 11:50:00,13.47,13.48,13.43,13.44,126600.0,9.9034,9.9108,9.874,9.8814,126600.0
2008-11-24 11:55:00,13.44,13.44,13.38,13.38,83200.0,9.8814,9.8814,9.8373,9.8373,83200.0
2008-11-24 12:00:00,13.38,13.42,13.34,13.36,172600.0,9.8373,9.8667,9.8079,9.8226,172600.0
2008-11-24 12:05:00,13.36,13.4,13.36,13.37,76600.0,9.8226,9.852,9.8226,9.8299,76600.0
2008-11-24 12:10:00,13.37,13.37,13.29,13.33,114200.0,9.8299,9.8299,9.7711,9.8005,114200.0
2008-11-24 12:15:00,13.34,13.37,13.28,13.29,157800.0,9.8079,9.8299,9.7637,9.7711,157800.0
2008-11-24 12:20:00,13.29,13.31,13.22,13.26,163400.0,9.7711,9.7858,9.7196,9.749,163400.0
2008-11-24 12:25:00,13.26,13.29,13.24,13.26,88200.0,9.749,9.7711,9.7343,9.749,88200.0
2008-11-24 12:30:00,13.26,13.33,13.24,13.31,183600.0,9.749,9.8005,9.7343,9.7858,183600.0
2008-11-24 12:35:00,13.31,13.34,13.27,13.28,85600.0,9.7858,9.8079,9.7564,9.7637,85600.0
2008-11-24 12:40:00,13.27,13.35,13.24,13.34,90600.0,9.7564,9.8152,9.7343,9.8079,90600.0
2008-11-24 12:45:00,13.34,13.35,13.3,13.34,110800.0,9.8079,9.8152,9.7784,9.8079,110800.0
2008-11-24 12:50:00,13.34,13.39,13.33,13.38,120000.0,9.8079,9.8446,9.8005,9.8373,120000.0
2008-11-24 12:55:00,13.38,13.41,13.36,13.4,116800.0,9.8373,9.8593,9.8226,9.852,116800.0
2008-11-24 13:00:00,13.4,13.43,13.38,13.39,95600.0,9.852,9.874,9.8373,9.8446,95600.0
2008-11-24 13:05:00,13.4,13.41,13.36,13.36,159200.0,9.852,9.8593,9.8226,9.8226,159200.0
2008-11-24 13:10:00,13.36,13.38,13.33,13.38,98000.0,9.8226,9.8373,9.8005,9.8373,98000.0
2008-11-24 13:15:00,13.38,13.4,13.35,13.4,113000.0,9.8373,9.852,9.8152,9.852,113000.0
2008-11-24 13:20:00,13.38,13.41,13.37,13.37,142000.0,9.8373,9.8593,9.8299,9.8299,142000.0
2008-11-24 13:25:00,13.37,13.42,13.35,13.42,96600.0,9.8299,9.8667,9.8152,9.8667,96600.0
2008-11-24 13:30:00,13.42,13.44,13.38,13.42,130200.0,9.8667,9.8814,9.8373,9.8667,130200.0
2008-11-24 13:35:00,13.43,13.43,13.35,13.36,146000.0,9.874,9.874,9.8152,9.8226,146000.0
2008-11-24 13:40:00,13.36,13.38,13.35,13.35,82400.0,9.8226,9.8373,9.8152,9.8152,82400.0
2008-11-24 13:45:00,13.35,13.37,13.32,13.35,97000.0,9.8152,9.8299,9.7931,9.8152,97000.0
2008-11-24 13:50:00,13.35,13.37,13.33,13.34,125000.0,9.8152,9.8299,9.8005,9.8079,125000.0
2008-11-24 13:55:00,13.34,13.45,13.33,13.45,215800.0,9.8079,9.8887,9.8005,9.8887,215800.0
2008-11-24 14:00:00,13.46,13.46,13.33,13.34,155000.0,9.8961,9.8961,9.8005,9.8079,155000.0
2008-11-24 14:05:00,13.34,13.34,13.22,13.26,229000.0,9.8079,9.8079,9.7196,9.749,229000.0
2008-11-24 14:10:00,13.27,13.28,13.22,13.26,142800.0,9.7564,9.7637,9.7196,9.749,142800.0
2008-11-24 14:15:00,13.26,13.29,13.24,13.29,165000.0,9.749,9.7711,9.7343,9.7711,165000.0
2008-11-24 14:20:00,13.3,13.4,13.29,13.4,195000.0,9.7784,9.852,9.7711,9.852,195000.0
2008-11-24 14:25:00,13.4,13.44,13.38,13.38,273600.0,9.852,9.8814,9.8373,9.8373,273600.0
2008-11-24 14:30:00,13.38,13.46,13.33,13.33,275000.0,9.8373,9.8961,9.8005,9.8005,275000.0
2008-11-24 14:35:00,13.34,13.36,13.3,13.34,168000.0,9.8079,9.8226,9.7784,9.8079,168000.0
2008-11-24 14:40:00,13.36,13.38,13.27,13.27,178800.0,9.8226,9.8373,9.7564,9.7564,178800.0
2008-11-24 14:45:00,13.28,13.29,13.22,13.24,176400.0,9.7637,9.7711,9.7196,9.7343,176400.0
2008-11-24 14:50:00,13.24,13.31,13.24,13.29,119000.0,9.7343,9.7858,9.7343,9.7711,119000.0
2008-11-24 14:55:00,13.3,13.38,13.3,13.38,120800.0,9.7784,9.8373,9.7784,9.8373,120800.0
2008-11-24 15:00:00,13.38,13.47,13.36,13.45,323400.0,9.8373,9.9034,9.8226,9.8887,323400.0
2008-11-24 15:05:00,13.44,13.49,13.4,13.49,211200.0,9.8814,9.9181,9.852,9.9181,211200.0
2008-11-24 15:10:00,13.49,13.53,13.45,13.52,291600.0,9.9181,9.9475,9.8887,9.9402,291600.0
2008-11-24 15:15:00,13.52,13.59,13.52,13.57,406800.0,9.9402,9.9917,9.9402,9.977,406800.0
2008-11-24 15:20:00,13.57,13.59,13.54,13.56,394600.0,9.977,9.9917,9.9549,9.9696,394600.0
2008-11-24 15:25:00,13.56,13.67,13.55,13.66,456000.0,9.9696,10.0505,9.9622,10.0431,456000.0
2008-11-24 15:30:00,13.66,13.67,13.58,13.59,426800.0,10.0431,10.0505,9.9843,9.9917,426800.0
2008-11-24 15:35:00,13.59,13.66,13.59,13.63,297000.0,9.9917,10.0431,9.9917,10.0211,297000.0
2008-11-24 15:40:00,13.63,13.68,13.63,13.67,546000.0,10.0211,10.0578,10.0211,10.0505,546000.0
2008-11-24 15:45:00,13.67,13.69,13.62,13.63,418200.0,10.0505,10.0652,10.0137,10.0211,418200.0
2008-11-24 15:50:00,13.63,13.65,13.4,13.55,740200.0,10.0211,10.0358,9.852,9.9622,740200.0
2008-11-24 15:55:00,13.55,13.62,13.48,13.48,841000.0,9.9622,10.0137,9.9108,9.9108,841000.0
2008-11-25 09:30:00,13.69,13.92,13.56,13.63,507800.0,10.0652,10.2343,9.9696,10.0211,507800.0
2008-11-25 09:35:00,13.64,13.65,13.43,13.52,323400.0,10.0284,10.0358,9.874,9.9402,323400.0
2008-11-25 09:40:00,13.5,13.68,13.5,13.63,473000.0,9.9255,10.0578,9.9255,10.0211,473000.0
2008-11-25 09:45:00,13.63,13.73,13.6,13.72,532000.0,10.0211,10.0946,9.999,10.0872,532000.0
2008-11-25 09:50:00,13.72,13.74,13.69,13.71,249600.0,10.0872,10.1019,10.0652,10.0799,249600.0
2008-11-25 09:55:00,13.7,13.71,13.65,13.69,264600.0,10.0725,10.0799,10.0358,10.0652,264600.0
2008-11-25 10:00:00,13.69,13.74,13.6,13.63,421800.0,10.0652,10.1019,9.999,10.0211,421800.0
2008-11-25 10:05:00,13.64,13.71,13.61,13.68,284600.0,10.0284,10.0799,10.0064,10.0578,284600.0
2008-11-25 10:10:00,13.68,13.7,13.61,13.64,228400.0,10.0578,10.0725,10.0064,10.0284,228400.0
2008-11-25 10:15:00,13.63,13.65,13.53,13.58,244600.0,10.0211,10.0358,9.9475,9.9843,244600.0
2008-11-25 10:20:00,13.59,13.64,13.56,13.6,183200.0,9.9917,10.0284,9.9696,9.999,183200.0
2008-11-25 10:25:00,13.6,13.74,13.6,13.72,307400.0,9.999,10.1019,9.999,10.0872,307400.0
2008-11-25 10:30:00,13.72,13.74,13.7,13.74,227000.0,10.0872,10.1019,10.0725,10.1019,227000.0
2008-11-25 10:35:00,13.74,13.75,13.71,13.72,299200.0,10.1019,10.1093,10.0799,10.0872,299200.0
2008-11-25 10:40:00,13.72,13.74,13.69,13.69,375600.0,10.0872,10.1019,10.0652,10.0652,375600.0
2008-11-25 10:45:00,13.69,13.7,13.59,13.59,416000.0,10.0652,10.0725,9.9917,9.9917,416000.0
2008-11-25 10:50:00,13.59,13.68,13.59,13.65,279800.0,9.9917,10.0578,9.9917,10.0358,279800.0
2008-11-25 10:55:00,13.65,13.69,13.62,13.67,204000.0,10.0358,10.0652,10.0137,10.0505,204000.0
2008-11-25 11:00:00,13.66,13.68,13.62,13.63,121600.0,10.0431,10.0578,10.0137,10.0211,121600.0
2008-11-25 11:05:00,13.63,13.63,13.55,13.58,270000.0,10.0211,10.0211,9.9622,9.9843,270000.0
2008-11-25 11:10:00,13.59,13.68,13.58,13.68,120000.0,9.9917,10.0578,9.9843,10.0578,120000.0
2008-11-25 11:15:00,13.68,13.74,13.67,13.72,171600.0,10.0578,10.1019,10.0505,10.0872,171600.0
2008-11-25 11:20:00,13.72,13.74,13.7,13.73,149800.0,10.0872,10.1019,10.0725,10.0946,149800.0
2008-11-25 11:25:00,13.74,13.74,13.69,13.7,108000.0,10.1019,10.1019,10.0652,10.0725,108000.0
2008-11-25 11:30:00,13.69,13.71,13.65,13.67,133400.0,10.0652,10.0799,10.0358,10.0505,133400.0
2008-11-25 11:35:00,13.68,13.7,13.65,13.66,130400.0,10.0578,10.0725,10.0358,10.0431,130400.0
2008-11-25 11:40:00,13.65,13.68,13.61,13.67,200400.0,10.0358,10.0578,10.0064,10.0505,200400.0
2008-11-25 11:45:00,13.67,13.74,13.66,13.72,134600.0,10.0505,10.1019,10.0431,10.0872,134600.0
2008-11-25 11:50:00,13.73,13.74,13.7,13.72,121200.0,10.0946,10.1019,10.0725,10.0872,121200.0
2008-11-25 11:55:00,13.73,13.75,13.68,13.69,148400.0,10.0946,10.1093,10.0578,10.0652,148400.0
2008-11-25 12:00:00,13.7,13.72,13.65,13.65,141600.0,10.0725,10.0872,10.0358,10.0358,141600.0
2008-11-25 12:05:00,13.65,13.68,13.62,13.65,130600.0,10.0358,10.0578,10.0137,10.0358,130600.0
2008-11-25 12:10:00,13.65,13.65,13.57,13.6,186800.0,10.0358,10.0358,9.977,9.999,186800.0
2008-11-25 12:15:00,13.6,13.65,13.58,13.59,142800.0,9.999,10.0358,9.9843,9.9917,142800.0
2008-11-25 12:20:00,13.59,13.6,13.54,13.54,142000.0,9.9917,9.999,9.9549,9.9549,142000.0
2008-11-25 12:25:00,13.54,13.62,13.54,13.61,142600.0,9.9549,10.0137,9.9549,10.0064,142600.0
2008-11-25 12:30:00,13.61,13.69,13.61,13.65,126600.0,10.0064,10.0652,10.0064,10.0358,126600.0
2008-11-25 12:35:00,13.65,13.69,13.62,13.63,80600.0,10.0358,10.0652,10.0137,10.0211,80600.0
2008-11-25 12:40:00,13.63,13.63,13.6,13.6,109200.0,10.0211,10.0211,9.999,9.999,109200.0
2008-11-25 12:45:00,13.6,13.6,13.54,13.54,171600.0,9.999,9.999,9.9549,9.9549,171600.0
2008-11-25 12:50:00,13.54,13.55,13.52,13.55,142000.0,9.9549,9.9622,9.9402,9.9622,142000.0
2008-11-25 12:55:00,13.54,13.61,13.52,13.57,134200.0,9.9549,10.0064,9.9402,9.977,134200.0
2008-11-25 13:00:00,13.59,13.61,13.56,13.56,78200.0,9.9917,10.0064,9.9696,9.9696,78200.0
2008-11-25 13:05:00,13.56,13.63,13.56,13.61,133600.0,9.9696,10.0211,9.9696,10.0064,133600.0
2008-11-25 13:10:00,13.6,13.65,13.6,13.62,97600.0,9.999,10.0358,9.999,10.0137,97600.0
2008-11-25 13:15:00,13.62,13.65,13.57,13.63,122000.0,10.0137,10.0358,9.977,10.0211,122000.0
2008-11-25 13:20:00,13.63,13.65,13.6,13.61,109200.0,10.0211,10.0358,9.999,10.0064,109200.0
2008-11-25 13:25:00,13.61,13.7,13.6,13.66,132800.0,10.0064,10.0725,9.999,10.0431,132800.0
2008-11-25 13:30:00,13.66,13.71,13.66,13.68,90200.0,10.0431,10.0799,10.0431,10.0578,90200.0
2008-11-25 13:35:00,13.68,13.71,13.68,13.71,90000.0,10.0578,10.0799,10.0578,10.0799,90000.0
2008-11-25 13:40:00,13.71,13.72,13.65,13.67,117400.0,10.0799,10.0872,10.0358,10.0505,117400.0
2008-11-25 13:45:00,13.67,13.7,13.67,13.69,105600.0,10.0505,10.0725,10.0505,10.0652,105600.0
2008-11-25 13:50:00,13.69,13.69,13.66,13.67,83600.0,10.0652,10.0652,10.0431,10.0505,83600.0
2008-11-25 13:55:00,13.67,13.67,13.6,13.6,158400.0,10.0505,10.0505,9.999,9.999,158400.0
2008-11-25 14:00:00,13.6,13.62,13.58,13.61,152400.0,9.999,10.0137,9.9843,10.0064,152400.0
2008-11-25 14:05:00,13.61,13.63,13.57,13.59,136800.0,10.0064,10.0211,9.977,9.9917,136800.0
2008-11-25 14:10:00,13.59,13.59,13.55,13.55,144400.0,9.9917,9.9917,9.9622,9.9622,144400.0
2008-11-25 14:15:00,13.55,13.57,13.51,13.55,182200.0,9.9622,9.977,9.9328,9.9622,182200.0
2008-11-25 14:20:00,13.55,13.6,13.52,13.6,117000.0,9.9622,9.999,9.9402,9.999,117000.0
2008-11-25 14:25:00,13.6,13.6,13.53,13.54,139000.0,9.999,9.999,9.9475,9.9549,139000.0
2008-11-25 14:30:00,13.54,13.6,13.53,13.6,189200.0,9.9549,9.999,9.9475,9.999,189200.0
2008-11-25 14:35:00,13.6,13.63,13.56,13.63,118600.0,9.999,10.0211,9.9696,10.0211,118600.0
2008-11-25 14:40:00,13.63,13.63,13.6,13.6,121400.0,10.0211,10.0211,9.999,9.999,121400.0
2008-11-25 14:45:00,13.6,13.62,13.58,13.61,93200.0,9.999,10.0137,9.9843,10.0064,93200.0
2008-11-25 14:50:00,13.61,13.65,13.59,13.65,102600.0,10.0064,10.0358,9.9917,10.0358,102600.0
2008-11-25 14:55:00,13.65,13.74,13.65,13.74,216000.0,10.0358,10.1019,10.0358,10.1019,216000.0
2008-11-25 15:00:00,13.73,13.75,13.72,13.75,276600.0,10.0946,10.1093,10.0872,10.1093,276600.0
2008-11-25 15:05:00,13.74,13.78,13.66,13.67,341400.0,10.1019,10.1313,10.0431,10.0505,341400.0
2008-11-25 15:10:00,13.67,13.72,13.65,13.71,223200.0,10.0505,10.0872,10.0358,10.0799,223200.0
2008-11-25 15:15:00,13.71,13.76,13.69,13.69,247800.0,10.0799,10.1166,10.0652,10.0652,247800.0
2008-11-25 15:20:00,13.7,13.7,13.63,13.66,206400.0,10.0725,10.0725,10.0211,10.0431,206400.0
2008-11-25 15:25:00,13.65,13.71,13.62,13.7,201400.0,10.0358,10.0799,10.0137,10.0725,201400.0
2008-11-25 15:30:00,13.69,13.7,13.64,13.67,213800.0,10.0652,10.0725,10.0284,10.0505,213800.0
2008-11-25 15:35:00,13.67,13.78,13.67,13.74,376000.0,10.0505,10.1313,10.0505,10.1019,376000.0
2008-11-25 15:40:00,13.74,13.86,13.69,13.84,408800.0,10.1019,10.1902,10.0652,10.1755,408800.0
2008-11-25 15:45:00,13.84,13.84,13.75,13.82,312400.0,10.1755,10.1755,10.1093,10.1608,312400.0
2008-11-25 15:50:00,13.81,13.85,13.77,13.81,449200.0,10.1534,10.1828,10.124,10.1534,449200.0
2008-11-25 15:55:00,13.81,13.81,13.71,13.78,497000.0,10.1534,10.1534,10.0799,10.1313,497000.0
2008-11-26 09:30:00,13.58,13.72,13.53,13.67,184000.0,9.9843,10.0872,9.9475,10.0505,184000.0
2008-11-26 09:35:00,13.68,13.76,13.63,13.74,121200.0,10.0578,10.1166,10.0211,10.1019,121200.0
2008-11-26 09:40:00,13.74,13.79,13.7,13.71,143600.0,10.1019,10.1387,10.0725,10.0799,143600.0
2008-11-26 09:45:00,13.71,13.79,13.7,13.78,119000.0,10.0799,10.1387,10.0725,10.1313,119000.0
2008-11-26 09:50:00,13.79,13.8,13.72,13.74,100200.0,10.1387,10.1461,10.0872,10.1019,100200.0
2008-11-26 09:55:00,13.74,13.78,13.65,13.71,197400.0,10.1019,10.1313,10.0358,10.0799,197400.0
2008-11-26 10:00:00,13.71,13.73,13.69,13.72,150200.0,10.0799,10.0946,10.0652,10.0872,150200.0
2008-11-26 10:05:00,13.71,13.71,13.64,13.65,142000.0,10.0799,10.0799,10.0284,10.0358,142000.0
2008-11-26 10:10:00,13.66,13.67,13.61,13.64,158400.0,10.0431,10.0505,10.0064,10.0284,158400.0
2008-11-26 10:15:00,13.65,13.78,13.64,13.77,161400.0,10.0358,10.1313,10.0284,10.124,161400.0
2008-11-26 10:20:00,13.77,13.84,13.77,13.83,187600.0,10.124,10.1755,10.124,10.1681,187600.0
2008-11-26 10:25:00,13.81,13.86,13.81,13.85,66000.0,10.1534,10.1902,10.1534,10.1828,66000.0
2008-11-26 10:30:00,13.85,13.86,13.79,13.83,94200.0,10.1828,10.1902,10.1387,10.1681,94200.0
2008-11-26 10:35:00,13.84,13.86,13.81,13.85,128200.0,10.1755,10.1902,10.1534,10.1828,128200.0
2008-11-26 10:40:00,13.85,13.86,13.82,13.82,50000.0,10.1828,10.1902,10.1608,10.1608,50000.0
2008-11-26 10:45:00,13.82,13.85,13.8,13.81,64200.0,10.1608,10.1828,10.1461,10.1534,64200.0
2008-11-26 10:50:00,13.81,13.86,13.81,13.85,84400.0,10.1534,10.1902,10.1534,10.1828,84400.0
2008-11-26 10:55:00,13.85,13.88,13.85,13.85,165600.0,10.1828,10.2049,10.1828,10.1828,165600.0
2008-11-26 11:00:00,13.85,13.86,13.81,13.83,93600.0,10.1828,10.1902,10.1534,10.1681,93600.0
2008-11-26 11:05:00,13.83,13.86,13.8,13.81,69000.0,10.1681,10.1902,10.1461,10.1534,69000.0
2008-11-26 11:10:00,13.81,13.88,13.81,13.87,78200.0,10.1534,10.2049,10.1534,10.1975,78200.0
2008-11-26 11:15:00,13.86,13.87,13.81,13.87,74200.0,10.1902,10.1975,10.1534,10.1975,74200.0
2008-11-26 11:20:00,13.87,13.89,13.84,13.86,169600.0,10.1975,10.2122,10.1755,10.1902,169600.0
2008-11-26 11:25:00,13.86,13.87,13.81,13.81,56600.0,10.1902,10.1975,10.1534,10.1534,56600.0
2008-11-26 11:30:00,13.8,13.81,13.76,13.77,77800.0,10.1461,10.1534,10.1166,10.124,77800.0
2008-11-26 11:35:00,13.76,13.83,13.76,13.79,109200.0,10.1166,10.1681,10.1166,10.1387,109200.0
2008-11-26 11:40:00,13.79,13.81,13.74,13.8,125400.0,10.1387,10.1534,10.1019,10.1461,125400.0
2008-11-26 11:45:00,13.8,13.87,13.74,13.87,112000.0,10.1461,10.1975,10.1019,10.1975,112000.0
2008-11-26 11:50:00,13.87,13.87,13.77,13.78,79200.0,10.1975,10.1975,10.124,10.1313,79200.0
2008-11-26 11:55:00,13.78,13.8,13.77,13.8,68000.0,10.1313,10.1461,10.124,10.1461,68000.0
2008-11-26 12:00:00,13.8,13.8,13.78,13.79,65800.0,10.1461,10.1461,10.1313,10.1387,65800.0
2008-11-26 12:05:00,13.79,13.82,13.78,13.78,92000.0,10.1387,10.1608,10.1313,10.1313,92000.0
2008-11-26 12:10:00,13.78,13.79,13.75,13.77,95200.0,10.1313,10.1387,10.1093,10.124,95200.0
2008-11-26 12:15:00,13.77,13.78,13.76,13.78,93000.0,10.124,10.1313,10.1166,10.1313,93000.0
2008-11-26 12:20:00,13.78,13.8,13.78,13.79,82400.0,10.1313,10.1461,10.1313,10.1387,82400.0
2008-11-26 12:25:00,13.79,13.8,13.78,13.8,102200.0,10.1387,10.1461,10.1313,10.1461,102200.0
2008-11-26 12:30:00,13.8,13.81,13.79,13.81,69800.0,10.1461,10.1534,10.1387,10.1534,69800.0
2008-11-26 12:35:00,13.81,13.87,13.81,13.85,100200.0,10.1534,10.1975,10.1534,10.1828,100200.0
2008-11-26 12:40:00,13.85,13.87,13.84,13.86,74400.0,10.1828,10.1975,10.1755,10.1902,74400.0
2008-11-26 12:45:00,13.85,13.89,13.85,13.85,149800.0,10.1828,10.2122,10.1828,10.1828,149800.0
2008-11-26 12:50:00,13.85,13.86,13.84,13.84,66600.0,10.1828,10.1902,10.1755,10.1755,66600.0
2008-11-26 12:55:00,13.85,13.86,13.83,13.86,62200.0,10.1828,10.1902,10.1681,10.1902,62200.0
2008-11-26 13:00:00,13.85,13.87,13.83,13.86,77600.0,10.1828,10.1975,10.1681,10.1902,77600.0
2008-11-26 13:05:00,13.86,13.87,13.84,13.85,119000.0,10.1902,10.1975,10.1755,10.1828,119000.0
2008-11-26 13:10:00,13.85,13.85,13.81,13.83,67800.0,10.1828,10.1828,10.1534,10.1681,67800.0
2008-11-26 13:15:00,13.83,13.86,13.83,13.83,62000.0,10.1681,10.1902,10.1681,10.1681,62000.0
2008-11-26 13:20:00,13.83,13.85,13.82,13.82,68800.0,10.1681,10.1828,10.1608,10.1608,68800.0
2008-11-26 13:25:00,13.82,13.86,13.8,13.85,92600.0,10.1608,10.1902,10.1461,10.1828,92600.0
2008-11-26 13:30:00,13.84,13.86,13.81,13.82,91600.0,10.1755,10.1902,10.1534,10.1608,91600.0
2008-11-26 13:35:00,13.81,13.84,13.81,13.83,50000.0,10.1534,10.1755,10.1534,10.1681,50000.0
2008-11-26 13:40:00,13.83,13.86,13.81,13.85,101200.0,10.1681,10.1902,10.1534,10.1828,101200.0
2008-11-26 13:45:00,13.84,13.85,13.81,13.83,57800.0,10.1755,10.1828,10.1534,10.1681,57800.0
2008-11-26 13:50:00,13.83,13.85,13.83,13.84,60200.0,10.1681,10.1828,10.1681,10.1755,60200.0
2008-11-26 13:55:00,13.84,13.85,13.81,13.83,118200.0,10.1755,10.1828,10.1534,10.1681,118200.0
2008-11-26 14:00:00,13.83,13.83,13.79,13.81,110200.0,10.1681,10.1681,10.1387,10.1534,110200.0
2008-11-26 14:05:00,13.81,13.83,13.81,13.82,94000.0,10.1534,10.1681,10.1534,10.1608,94000.0
2008-11-26 14:10:00,13.82,13.83,13.8,13.81,66800.0,10.1608,10.1681,10.1461,10.1534,66800.0
2008-11-26 14:15:00,13.81,13.84,13.8,13.83,102200.0,10.1534,10.1755,10.1461,10.1681,102200.0
2008-11-26 14:20:00,13.83,13.87,13.81,13.85,235200.0,10.1681,10.1975,10.1534,10.1828,235200.0
2008-11-26 14:25:00,13.85,13.86,13.84,13.85,102200.0,10.1828,10.1902,10.1755,10.1828,102200.0
2008-11-26 14:30:00,13.85,13.9,13.85,13.88,287800.0,10.1828,10.2196,10.1828,10.2049,287800.0
2008-11-26 14:35:00,13.88,13.9,13.85,13.86,168200.0,10.2049,10.2196,10.1828,10.1902,168200.0
2008-11-26 14:40:00,13.86,13.92,13.86,13.88,121000.0,10.1902,10.2343,10.1902,10.2049,121000.0
2008-11-26 14:45:00,13.88,13.9,13.83,13.84,224200.0,10.2049,10.2196,10.1681,10.1755,224200.0
2008-11-26 14:50:00,13.85,13.86,13.8,13.85,168400.0,10.1828,10.1902,10.1461,10.1828,168400.0
2008-11-26 14:55:00,13.85,13.87,13.83,13.85,181600.0,10.1828,10.1975,10.1681,10.1828,181600.0
2008-11-26 15:00:00,13.85,13.87,13.81,13.84,226400.0,10.1828,10.1975,10.1534,10.1755,226400.0
2008-11-26 15:05:00,13.83,13.85,13.82,13.85,229400.0,10.1681,10.1828,10.1608,10.1828,229400.0
2008-11-26 15:10:00,13.84,13.88,13.84,13.88,269400.0,10.1755,10.2049,10.1755,10.2049,269400.0
2008-11-26 15:15:00,13.88,13.88,13.83,13.84,253000.0,10.2049,10.2049,10.1681,10.1755,253000.0
2008-11-26 15:20:00,13.84,13.87,13.82,13.85,230200.0,10.1755,10.1975,10.1608,10.1828,230200.0
2008-11-26 15:25:00,13.86,13.87,13.83,13.85,206200.0,10.1902,10.1975,10.1681,10.1828,206200.0
2008-11-26 15:30:00,13.85,13.87,13.81,13.86,372000.0,10.1828,10.1975,10.1534,10.1902,372000.0
2008-11-26 15:35:00,13.86,13.87,13.81,13.83,259200.0,10.1902,10.1975,10.1534,10.1681,259200.0
2008-11-26 15:40:00,13.84,13.86,13.78,13.79,348800.0,10.1755,10.1902,10.1313,10.1387,348800.0
2008-11-26 15:45:00,13.78,13.83,13.75,13.77,324000.0,10.1313,10.1681,10.1093,10.124,324000.0
2008-11-26 15:50:00,13.77,13.86,13.75,13.85,364800.0,10.124,10.1902,10.1093,10.1828,364800.0
2008-11-26 15:55:00,13.85,13.86,13.84,13.85,485200.0,10.1828,10.1902,10.1755,10.1828,485200.0
2008-11-28 09:30:00,13.83,13.96,13.76,13.9,223200.0,10.1681,10.2637,10.1166,10.2196,223200.0
2008-11-28 09:35:00,13.93,13.96,13.85,13.9,64200.0,10.2416,10.2637,10.1828,10.2196,64200.0
2008-11-28 09:40:00,13.9,13.9,13.83,13.85,123400.0,10.2196,10.2196,10.1681,10.1828,123400.0
2008-11-28 09:45:00,13.84,13.87,13.74,13.76,88400.0,10.1755,10.1975,10.1019,10.1166,88400.0
2008-11-28 09:50:00,13.75,13.84,13.75,13.82,58600.0,10.1093,10.1755,10.1093,10.1608,58600.0
2008-11-28 09:55:00,13.83,13.88,13.81,13.83,50000.0,10.1681,10.2049,10.1534,10.1681,50000.0
2008-11-28 10:00:00,13.82,13.86,13.81,13.85,57200.0,10.1608,10.1902,10.1534,10.1828,57200.0
2008-11-28 10:05:00,13.85,13.86,13.8,13.85,76400.0,10.1828,10.1902,10.1461,10.1828,76400.0
2008-11-28 10:10:00,13.85,13.86,13.81,13.86,105200.0,10.1828,10.1902,10.1534,10.1902,105200.0
2008-11-28 10:15:00,13.85,13.86,13.81,13.81,102800.0,10.1828,10.1902,10.1534,10.1534,102800.0
2008-11-28 10:20:00,13.81,13.82,13.75,13.8,93800.0,10.1534,10.1608,10.1093,10.1461,93800.0
2008-11-28 10:25:00,13.8,13.86,13.8,13.85,116400.0,10.1461,10.1902,10.1461,10.1828,116400.0
2008-11-28 10:30:00,13.85,13.86,13.83,13.86,93600.0,10.1828,10.1902,10.1681,10.1902,93600.0
2008-11-28 10:35:00,13.86,13.88,13.84,13.87,66200.0,10.1902,10.2049,10.1755,10.1975,66200.0
2008-11-28 10:40:00,13.87,13.9,13.85,13.9,79600.0,10.1975,10.2196,10.1828,10.2196,79600.0
2008-11-28 10:45:00,13.9,13.93,13.88,13.88,64600.0,10.2196,10.2416,10.2049,10.2049,64600.0
2008-11-28 10:50:00,13.88,13.88,13.83,13.83,95800.0,10.2049,10.2049,10.1681,10.1681,95800.0
2008-11-28 10:55:00,13.83,13.86,13.83,13.83,84000.0,10.1681,10.1902,10.1681,10.1681,84000.0
2008-11-28 11:00:00,13.83,13.85,13.81,13.84,68400.0,10.1681,10.1828,10.1534,10.1755,68400.0
2008-11-28 11:05:00,13.83,13.86,13.83,13.85,58000.0,10.1681,10.1902,10.1681,10.1828,58000.0
2008-11-28 11:10:00,13.85,13.86,13.83,13.83,67000.0,10.1828,10.1902,10.1681,10.1681,67000.0
2008-11-28 11:15:00,13.83,13.83,13.81,13.83,42600.0,10.1681,10.1681,10.1534,10.1681,42600.0
2008-11-28 11:20:00,13.83,13.88,13.83,13.86,106800.0,10.1681,10.2049,10.1681,10.1902,106800.0
2008-11-28 11:25:00,13.86,13.9,13.84,13.87,104200.0,10.1902,10.2196,10.1755,10.1975,104200.0
2008-11-28 11:30:00,13.87,13.87,13.84,13.84,50800.0,10.1975,10.1975,10.1755,10.1755,50800.0
2008-11-28 11:35:00,13.84,13.84,13.8,13.84,108400.0,10.1755,10.1755,10.1461,10.1755,108400.0
2008-11-28 11:40:00,13.84,13.86,13.84,13.85,31200.0,10.1755,10.1902,10.1755,10.1828,31200.0
2008-11-28 11:45:00,13.85,13.85,13.83,13.85,40000.0,10.1828,10.1828,10.1681,10.1828,40000.0
2008-11-28 11:50:00,13.85,13.85,13.83,13.84,33200.0,10.1828,10.1828,10.1681,10.1755,33200.0
2008-11-28 11:55:00,13.84,13.86,13.84,13.85,76400.0,10.1755,10.1902,10.1755,10.1828,76400.0
2008-11-28 12:00:00,13.84,13.85,13.82,13.82,38200.0,10.1755,10.1828,10.1608,10.1608,38200.0
2008-11-28 12:05:00,13.83,13.85,13.83,13.85,79400.0,10.1681,10.1828,10.1681,10.1828,79400.0
2008-11-28 12:10:00,13.85,13.86,13.85,13.85,64200.0,10.1828,10.1902,10.1828,10.1828,64200.0
2008-11-28 12:15:00,13.85,13.85,13.82,13.83,46000.0,10.1828,10.1828,10.1608,10.1681,46000.0
2008-11-28 12:20:00,13.84,13.84,13.8,13.83,46800.0,10.1755,10.1755,10.1461,10.1681,46800.0
2008-11-28 12:25:00,13.84,13.84,13.78,13.79,81600.0,10.1755,10.1755,10.1313,10.1387,81600.0
2008-11-28 12:30:00,13.78,13.83,13.76,13.82,72600.0,10.1313,10.1681,10.1166,10.1608,72600.0
2008-11-28 12:35:00,13.82,13.82,13.77,13.78,46000.0,10.1608,10.1608,10.124,10.1313,46000.0
2008-11-28 12:40:00,13.78,13.82,13.78,13.79,130200.0,10.1313,10.1608,10.1313,10.1387,130200.0
2008-11-28 12:45:00,13.79,13.79,13.76,13.78,186200.0,10.1387,10.1387,10.1166,10.1313,186200.0
2008-11-28 12:50:00,13.78,13.81,13.76,13.81,195000.0,10.1313,10.1534,10.1166,10.1534,195000.0
2008-11-28 12:55:00,13.81,13.83,13.78,13.8,203400.0,10.1534,10.1681,10.1313,10.1461,203400.0
2008-11-28 13:00:00,13.83,13.87,13.83,13.83,617000.0,10.1681,10.1975,10.1681,10.1681,617000.0
2008-11-28 13:05:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:10:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:15:00,13.83,13.83,13.83,13.83,2600.0,10.1681,10.1681,10.1681,10.1681,2600.0
2008-11-28 13:20:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:25:00,13.83,13.83,13.83,13.83,16200.0,10.1681,10.1681,10.1681,10.1681,16200.0
2008-11-28 13:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:35:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:45:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 13:55:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:05:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:10:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:15:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:20:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:25:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:35:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:45:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:55:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:05:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:10:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:15:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:20:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:25:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:35:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:40:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:45:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:50:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:55:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-12-01 09:30:00,13.59,13.71,13.53,13.62,304000.0,9.9917,10.0799,9.9475,10.0137,304000.0
2008-12-01 09:35:00,13.62,13.74,13.56,13.71,188200.0,10.0137,10.1019,9.9696,10.0799,188200.0
2008-12-01 09:40:00,13.71,13.71,13.59,13.59,375800.0,10.0799,10.0799,9.9917,9.9917,375800.0
2008-12-01 09:45:00,13.59,13.75,13.56,13.74,240400.0,9.9917,10.1093,9.9696,10.1019,240400.0
2008-12-01 09:50:00,13.74,13.75,13.69,13.74,211000.0,10.1019,10.1093,10.0652,10.1019,211000.0
2008-12-01 09:55:00,13.74,13.77,13.71,13.72,211400.0,10.1019,10.124,10.0799,10.0872,211400.0
2008-12-01 10:00:00,13.71,13.77,13.7,13.74,189600.0,10.0799,10.124,10.0725,10.1019,189600.0
2008-12-01 10:05:00,13.74,13.76,13.7,13.75,160200.0,10.1019,10.1166,10.0725,10.1093,160200.0
2008-12-01 10:10:00,13.75,13.76,13.72,13.73,127400.0,10.1093,10.1166,10.0872,10.0946,127400.0
2008-12-01 10:15:00,13.72,13.75,13.71,13.74,128600.0,10.0872,10.1093,10.0799,10.1019,128600.0
2008-12-01 10:20:00,13.73,13.76,13.71,13.71,132800.0,10.0946,10.1166,10.0799,10.0799,132800.0
2008-12-01 10:25:00,13.71,13.74,13.7,13.73,115600.0,10.0799,10.1019,10.0725,10.0946,115600.0
2008-12-01 10:30:00,13.72,13.74,13.7,13.72,110600.0,10.0872,10.1019,10.0725,10.0872,110600.0
2008-12-01 10:35:00,13.73,13.75,13.72,13.75,120200.0,10.0946,10.1093,10.0872,10.1093,120200.0
2008-12-01 10:40:00,13.74,13.76,13.72,13.76,150400.0,10.1019,10.1166,10.0872,10.1166,150400.0
2008-12-01 10:45:00,13.76,13.85,13.75,13.84,285800.0,10.1166,10.1828,10.1093,10.1755,285800.0
2008-12-01 10:50:00,13.84,13.87,13.83,13.86,281800.0,10.1755,10.1975,10.1681,10.1902,281800.0
2008-12-01 10:55:00,13.86,13.86,13.73,13.8,217400.0,10.1902,10.1902,10.0946,10.1461,217400.0
2008-12-01 11:00:00,13.8,13.8,13.77,13.78,131400.0,10.1461,10.1461,10.124,10.1313,131400.0
2008-12-01 11:05:00,13.77,13.84,13.77,13.81,133600.0,10.124,10.1755,10.124,10.1534,133600.0
2008-12-01 11:10:00,13.81,13.83,13.81,13.81,95800.0,10.1534,10.1681,10.1534,10.1534,95800.0
2008-12-01 11:15:00,13.81,13.82,13.79,13.82,103200.0,10.1534,10.1608,10.1387,10.1608,103200.0
2008-12-01 11:20:00,13.81,13.85,13.81,13.83,106800.0,10.1534,10.1828,10.1534,10.1681,106800.0
2008-12-01 11:25:00,13.82,13.83,13.79,13.81,90600.0,10.1608,10.1681,10.1387,10.1534,90600.0
2008-12-01 11:30:00,13.81,13.82,13.8,13.82,75200.0,10.1534,10.1608,10.1461,10.1608,75200.0
2008-12-01 11:35:00,13.81,13.85,13.81,13.84,104800.0,10.1534,10.1828,10.1534,10.1755,104800.0
2008-12-01 11:40:00,13.84,13.87,13.83,13.86,105400.0,10.1755,10.1975,10.1681,10.1902,105400.0
2008-12-01 11:45:00,13.86,13.88,13.85,13.87,155600.0,10.1902,10.2049,10.1828,10.1975,155600.0
2008-12-01 11:50:00,13.87,13.87,13.81,13.86,140200.0,10.1975,10.1975,10.1534,10.1902,140200.0
2008-12-01 11:55:00,13.86,13.87,13.84,13.86,163200.0,10.1902,10.1975,10.1755,10.1902,163200.0
2008-12-01 12:00:00,13.86,13.87,13.81,13.83,110400.0,10.1902,10.1975,10.1534,10.1681,110400.0
2008-12-01 12:05:00,13.83,13.9,13.83,13.87,165400.0,10.1681,10.2196,10.1681,10.1975,165400.0
2008-12-01 12:10:00,13.87,13.89,13.86,13.88,117800.0,10.1975,10.2122,10.1902,10.2049,117800.0
2008-12-01 12:15:00,13.88,13.88,13.83,13.85,97000.0,10.2049,10.2049,10.1681,10.1828,97000.0
2008-12-01 12:20:00,13.84,13.85,13.81,13.83,87000.0,10.1755,10.1828,10.1534,10.1681,87000.0
2008-12-01 12:25:00,13.83,13.84,13.78,13.78,175400.0,10.1681,10.1755,10.1313,10.1313,175400.0
2008-12-01 12:30:00,13.78,13.79,13.77,13.78,93200.0,10.1313,10.1387,10.124,10.1313,93200.0
2008-12-01 12:35:00,13.78,13.8,13.74,13.74,124200.0,10.1313,10.1461,10.1019,10.1019,124200.0
2008-12-01 12:40:00,13.74,13.83,13.74,13.83,125800.0,10.1019,10.1681,10.1019,10.1681,125800.0
2008-12-01 12:45:00,13.83,13.85,13.82,13.83,49000.0,10.1681,10.1828,10.1608,10.1681,49000.0
2008-12-01 12:50:00,13.83,13.84,13.81,13.83,113400.0,10.1681,10.1755,10.1534,10.1681,113400.0
2008-12-01 12:55:00,13.83,13.84,13.81,13.81,123400.0,10.1681,10.1755,10.1534,10.1534,123400.0
2008-12-01 13:00:00,13.82,13.84,13.81,13.83,58000.0,10.1608,10.1755,10.1534,10.1681,58000.0
2008-12-01 13:05:00,13.83,13.84,13.83,13.84,52400.0,10.1681,10.1755,10.1681,10.1755,52400.0
2008-12-01 13:10:00,13.84,13.84,13.83,13.83,75000.0,10.1755,10.1755,10.1681,10.1681,75000.0
2008-12-01 13:15:00,13.83,13.86,13.81,13.86,112600.0,10.1681,10.1902,10.1534,10.1902,112600.0
2008-12-01 13:20:00,13.87,13.87,13.84,13.85,98600.0,10.1975,10.1975,10.1755,10.1828,98600.0
2008-12-01 13:25:00,13.84,13.85,13.8,13.83,96600.0,10.1755,10.1828,10.1461,10.1681,96600.0
2008-12-01 13:30:00,13.82,13.88,13.81,13.87,228000.0,10.1608,10.2049,10.1534,10.1975,228000.0
2008-12-01 13:35:00,13.87,13.88,13.85,13.85,122000.0,10.1975,10.2049,10.1828,10.1828,122000.0
2008-12-01 13:40:00,13.85,13.86,13.8,13.81,206800.0,10.1828,10.1902,10.1461,10.1534,206800.0
2008-12-01 13:45:00,13.81,13.84,13.73,13.74,257800.0,10.1534,10.1755,10.0946,10.1019,257800.0
2008-12-01 13:50:00,13.74,13.76,13.71,13.72,130600.0,10.1019,10.1166,10.0799,10.0872,130600.0
2008-12-01 13:55:00,13.72,13.76,13.71,13.76,115800.0,10.0872,10.1166,10.0799,10.1166,115800.0
2008-12-01 14:00:00,13.76,13.76,13.71,13.71,124000.0,10.1166,10.1166,10.0799,10.0799,124000.0
2008-12-01 14:05:00,13.71,13.74,13.67,13.73,184600.0,10.0799,10.1019,10.0505,10.0946,184600.0
2008-12-01 14:10:00,13.73,13.74,13.71,13.72,100400.0,10.0946,10.1019,10.0799,10.0872,100400.0
2008-12-01 14:15:00,13.71,13.72,13.65,13.67,92200.0,10.0799,10.0872,10.0358,10.0505,92200.0
2008-12-01 14:20:00,13.67,13.74,13.66,13.74,119600.0,10.0505,10.1019,10.0431,10.1019,119600.0
2008-12-01 14:25:00,13.74,13.77,13.72,13.76,145600.0,10.1019,10.124,10.0872,10.1166,145600.0
2008-12-01 14:30:00,13.77,13.79,13.74,13.78,174800.0,10.124,10.1387,10.1019,10.1313,174800.0
2008-12-01 14:35:00,13.78,13.79,13.74,13.76,158800.0,10.1313,10.1387,10.1019,10.1166,158800.0
2008-12-01 14:40:00,13.74,13.81,13.73,13.79,152600.0,10.1019,10.1534,10.0946,10.1387,152600.0
2008-12-01 14:45:00,13.78,13.84,13.78,13.79,192000.0,10.1313,10.1755,10.1313,10.1387,192000.0
2008-12-01 14:50:00,13.79,13.85,13.79,13.81,127600.0,10.1387,10.1828,10.1387,10.1534,127600.0
2008-12-01 14:55:00,13.82,13.82,13.77,13.78,128000.0,10.1608,10.1608,10.124,10.1313,128000.0
2008-12-01 15:00:00,13.78,13.8,13.74,13.74,170600.0,10.1313,10.1461,10.1019,10.1019,170600.0
2008-12-01 15:05:00,13.75,13.79,13.69,13.72,308800.0,10.1093,10.1387,10.0652,10.0872,308800.0
2008-12-01 15:10:00,13.72,13.8,13.69,13.76,262800.0,10.0872,10.1461,10.0652,10.1166,262800.0
2008-12-01 15:15:00,13.76,13.78,13.75,13.76,173800.0,10.1166,10.1313,10.1093,10.1166,173800.0
2008-12-01 15:20:00,13.76,13.77,13.71,13.72,167000.0,10.1166,10.124,10.0799,10.0872,167000.0
2008-12-01 15:25:00,13.72,13.72,13.68,13.68,160000.0,10.0872,10.0872,10.0578,10.0578,160000.0
2008-12-01 15:30:00,13.68,13.72,13.66,13.68,233400.0,10.0578,10.0872,10.0431,10.0578,233400.0
2008-12-01 15:35:00,13.68,13.71,13.65,13.65,247400.0,10.0578,10.0799,10.0358,10.0358,247400.0
2008-12-01 15:40:00,13.65,13.65,13.51,13.52,395800.0,10.0358,10.0358,9.9328,9.9402,395800.0
2008-12-01 15:45:00,13.52,13.55,13.5,13.54,319200.0,9.9402,9.9622,9.9255,9.9549,319200.0
2008-12-01 15:50:00,13.53,13.58,13.51,13.55,616600.0,9.9475,9.9843,9.9328,9.9622,616600.0
2008-12-01 15:55:00,13.54,13.57,13.5,13.51,675200.0,9.9549,9.977,9.9255,9.9328,675200.0
2008-12-02 09:30:00,13.69,13.76,13.51,13.75,277000.0,10.0652,10.1166,9.9328,10.1093,277000.0
2008-12-02 09:35:00,13.75,13.75,13.59,13.63,206200.0,10.1093,10.1093,9.9917,10.0211,206200.0
2008-12-02 09:40:00,13.63,13.64,13.55,13.55,110800.0,10.0211,10.0284,9.9622,9.9622,110800.0
2008-12-02 09:45:00,13.55,13.58,13.49,13.52,276000.0,9.9622,9.9843,9.9181,9.9402,276000.0
2008-12-02 09:50:00,13.51,13.58,13.49,13.51,155200.0,9.9328,9.9843,9.9181,9.9328,155200.0
2008-12-02 09:55:00,13.51,13.57,13.51,13.55,250000.0,9.9328,9.977,9.9328,9.9622,250000.0
2008-12-02 10:00:00,13.55,13.62,13.53,13.61,219800.0,9.9622,10.0137,9.9475,10.0064,219800.0
2008-12-02 10:05:00,13.61,13.63,13.56,13.59,154200.0,10.0064,10.0211,9.9696,9.9917,154200.0
2008-12-02 10:10:00,13.6,13.65,13.56,13.63,188600.0,9.999,10.0358,9.9696,10.0211,188600.0
2008-12-02 10:15:00,13.63,13.65,13.61,13.64,152800.0,10.0211,10.0358,10.0064,10.0284,152800.0
2008-12-02 10:20:00,13.63,13.66,13.58,13.66,166000.0,10.0211,10.0431,9.9843,10.0431,166000.0
2008-12-02 10:25:00,13.65,13.66,13.6,13.61,91000.0,10.0358,10.0431,9.999,10.0064,91000.0
2008-12-02 10:30:00,13.61,13.63,13.58,13.61,146000.0,10.0064,10.0211,9.9843,10.0064,146000.0
2008-12-02 10:35:00,13.61,13.62,13.59,13.61,88400.0,10.0064,10.0137,9.9917,10.0064,88400.0
2008-12-02 10:40:00,13.61,13.65,13.6,13.62,130200.0,10.0064,10.0358,9.999,10.0137,130200.0
2008-12-02 10:45:00,13.62,13.64,13.59,13.6,94200.0,10.0137,10.0284,9.9917,9.999,94200.0
2008-12-02 10:50:00,13.6,13.62,13.58,13.6,112600.0,9.999,10.0137,9.9843,9.999,112600.0
2008-12-02 10:55:00,13.59,13.62,13.59,13.62,110600.0,9.9917,10.0137,9.9917,10.0137,110600.0
2008-12-02 11:00:00,13.62,13.63,13.6,13.6,103600.0,10.0137,10.0211,9.999,9.999,103600.0
2008-12-02 11:05:00,13.6,13.62,13.59,13.61,70600.0,9.999,10.0137,9.9917,10.0064,70600.0
2008-12-02 11:10:00,13.62,13.63,13.58,13.59,69600.0,10.0137,10.0211,9.9843,9.9917,69600.0
2008-12-02 11:15:00,13.58,13.67,13.58,13.66,224800.0,9.9843,10.0505,9.9843,10.0431,224800.0
2008-12-02 11:20:00,13.66,13.7,13.65,13.65,217000.0,10.0431,10.0725,10.0358,10.0358,217000.0
2008-12-02 11:25:00,13.65,13.68,13.63,13.65,272400.0,10.0358,10.0578,10.0211,10.0358,272400.0
2008-12-02 11:30:00,13.64,13.66,13.6,13.62,277800.0,10.0284,10.0431,9.999,10.0137,277800.0
2008-12-02 11:35:00,13.61,13.63,13.58,13.6,156800.0,10.0064,10.0211,9.9843,9.999,156800.0
2008-12-02 11:40:00,13.6,13.6,13.56,13.58,142600.0,9.999,9.999,9.9696,9.9843,142600.0
2008-12-02 11:45:00,13.58,13.6,13.55,13.6,168800.0,9.9843,9.999,9.9622,9.999,168800.0
2008-12-02 11:50:00,13.59,13.6,13.56,13.56,122600.0,9.9917,9.999,9.9696,9.9696,122600.0
2008-12-02 11:55:00,13.56,13.59,13.55,13.56,171000.0,9.9696,9.9917,9.9622,9.9696,171000.0
2008-12-02 12:00:00,13.55,13.56,13.53,13.53,110200.0,9.9622,9.9696,9.9475,9.9475,110200.0
2008-12-02 12:05:00,13.53,13.55,13.49,13.49,141600.0,9.9475,9.9622,9.9181,9.9181,141600.0
2008-12-02 12:10:00,13.5,13.5,13.44,13.45,246600.0,9.9255,9.9255,9.8814,9.8887,246600.0
2008-12-02 12:15:00,13.45,13.52,13.45,13.51,170400.0,9.8887,9.9402,9.8887,9.9328,170400.0
2008-12-02 12:20:00,13.51,13.52,13.47,13.47,93200.0,9.9328,9.9402,9.9034,9.9034,93200.0
2008-12-02 12:25:00,13.47,13.49,13.47,13.48,79000.0,9.9034,9.9181,9.9034,9.9108,79000.0
2008-12-02 12:30:00,13.48,13.52,13.48,13.51,98600.0,9.9108,9.9402,9.9108,9.9328,98600.0
2008-12-02 12:35:00,13.51,13.52,13.49,13.51,94200.0,9.9328,9.9402,9.9181,9.9328,94200.0
2008-12-02 12:40:00,13.51,13.54,13.5,13.54,110000.0,9.9328,9.9549,9.9255,9.9549,110000.0
2008-12-02 12:45:00,13.53,13.56,13.52,13.55,67400.0,9.9475,9.9696,9.9402,9.9622,67400.0
2008-12-02 12:50:00,13.55,13.56,13.54,13.54,67600.0,9.9622,9.9696,9.9549,9.9549,67600.0
2008-12-02 12:55:00,13.55,13.56,13.52,13.55,96600.0,9.9622,9.9696,9.9402,9.9622,96600.0
2008-12-02 13:00:00,13.54,13.58,13.54,13.55,120400.0,9.9549,9.9843,9.9549,9.9622,120400.0
2008-12-02 13:05:00,13.55,13.55,13.49,13.5,80400.0,9.9622,9.9622,9.9181,9.9255,80400.0
2008-12-02 13:10:00,13.5,13.54,13.5,13.53,71400.0,9.9255,9.9549,9.9255,9.9475,71400.0
2008-12-02 13:15:00,13.53,13.54,13.51,13.52,231800.0,9.9475,9.9549,9.9328,9.9402,231800.0
2008-12-02 13:20:00,13.52,13.55,13.52,13.54,195000.0,9.9402,9.9622,9.9402,9.9549,195000.0
2008-12-02 13:25:00,13.54,13.58,13.53,13.56,229200.0,9.9549,9.9843,9.9475,9.9696,229200.0
2008-12-02 13:30:00,13.56,13.57,13.5,13.52,376200.0,9.9696,9.977,9.9255,9.9402,376200.0
2008-12-02 13:35:00,13.51,13.53,13.5,13.52,219400.0,9.9328,9.9475,9.9255,9.9402,219400.0
2008-12-02 13:40:00,13.52,13.55,13.52,13.53,122200.0,9.9402,9.9622,9.9402,9.9475,122200.0
2008-12-02 13:45:00,13.53,13.54,13.52,13.53,105400.0,9.9475,9.9549,9.9402,9.9475,105400.0
2008-12-02 13:50:00,13.54,13.55,13.52,13.53,124800.0,9.9549,9.9622,9.9402,9.9475,124800.0
2008-12-02 13:55:00,13.53,13.53,13.47,13.47,108200.0,9.9475,9.9475,9.9034,9.9034,108200.0
2008-12-02 14:00:00,13.47,13.52,13.46,13.47,213000.0,9.9034,9.9402,9.8961,9.9034,213000.0
2008-12-02 14:05:00,13.47,13.49,13.42,13.43,211200.0,9.9034,9.9181,9.8667,9.874,211200.0
2008-12-02 14:10:00,13.44,13.44,13.4,13.43,413000.0,9.8814,9.8814,9.852,9.874,413000.0
2008-12-02 14:15:00,13.43,13.47,13.42,13.44,183400.0,9.874,9.9034,9.8667,9.8814,183400.0
2008-12-02 14:20:00,13.44,13.45,13.42,13.44,184200.0,9.8814,9.8887,9.8667,9.8814,184200.0
2008-12-02 14:25:00,13.44,13.45,13.4,13.44,246000.0,9.8814,9.8887,9.852,9.8814,246000.0
2008-12-02 14:30:00,13.44,13.45,13.4,13.4,177400.0,9.8814,9.8887,9.852,9.852,177400.0
2008-12-02 14:35:00,13.4,13.42,13.38,13.41,199400.0,9.852,9.8667,9.8373,9.8593,199400.0
2008-12-02 14:40:00,13.41,13.43,13.38,13.4,98400.0,9.8593,9.874,9.8373,9.852,98400.0
2008-12-02 14:45:00,13.4,13.42,13.39,13.4,89000.0,9.852,9.8667,9.8446,9.852,89000.0
2008-12-02 14:50:00,13.4,13.4,13.38,13.38,169400.0,9.852,9.852,9.8373,9.8373,169400.0
2008-12-02 14:55:00,13.38,13.4,13.35,13.35,136200.0,9.8373,9.852,9.8152,9.8152,136200.0
2008-12-02 15:00:00,13.35,13.37,13.34,13.37,161000.0,9.8152,9.8299,9.8079,9.8299,161000.0
2008-12-02 15:05:00,13.37,13.37,13.31,13.31,184800.0,9.8299,9.8299,9.7858,9.7858,184800.0
2008-12-02 15:10:00,13.31,13.32,13.29,13.3,248600.0,9.7858,9.7931,9.7711,9.7784,248600.0
2008-12-02 15:15:00,13.31,13.4,13.31,13.39,187800.0,9.7858,9.852,9.7858,9.8446,187800.0
2008-12-02 15:20:00,13.39,13.41,13.34,13.39,667800.0,9.8446,9.8593,9.8079,9.8446,667800.0
2008-12-02 15:25:00,13.39,13.41,13.36,13.38,480400.0,9.8446,9.8593,9.8226,9.8373,480400.0
2008-12-02 15:30:00,13.38,13.4,13.34,13.4,611000.0,9.8373,9.852,9.8079,9.852,611000.0
2008-12-02 15:35:00,13.4,13.47,13.31,13.33,579000.0,9.852,9.9034,9.7858,9.8005,579000.0
2008-12-02 15:40:00,13.33,13.37,13.27,13.37,893000.0,9.8005,9.8299,9.7564,9.8299,893000.0
2008-12-02 15:45:00,13.37,13.38,13.3,13.32,805800.0,9.8299,9.8373,9.7784,9.7931,805800.0
2008-12-02 15:50:00,13.33,13.4,13.3,13.37,827800.0,9.8005,9.852,9.7784,9.8299,827800.0
2008-12-02 15:55:00,13.38,13.44,13.34,13.42,709000.0,9.8373,9.8814,9.8079,9.8667,709000.0
2008-12-03 09:30:00,13.17,13.45,13.17,13.45,276000.0,9.6829,9.8887,9.6829,9.8887,276000.0
2008-12-03 09:35:00,13.45,13.49,13.38,13.49,205000.0,9.8887,9.9181,9.8373,9.9181,205000.0
2008-12-03 09:40:00,13.49,13.61,13.47,13.54,403400.0,9.9181,10.0064,9.9034,9.9549,403400.0
2008-12-03 09:45:00,13.53,13.59,13.49,13.53,289200.0,9.9475,9.9917,9.9181,9.9475,289200.0
2008-12-03 09:50:00,13.52,13.58,13.49,13.51,176800.0,9.9402,9.9843,9.9181,9.9328,176800.0
2008-12-03 09:55:00,13.51,13.56,13.47,13.52,287600.0,9.9328,9.9696,9.9034,9.9402,287600.0
2008-12-03 10:00:00,13.52,13.61,13.47,13.6,284800.0,9.9402,10.0064,9.9034,9.999,284800.0
2008-12-03 10:05:00,13.6,13.65,13.55,13.55,186000.0,9.999,10.0358,9.9622,9.9622,186000.0
2008-12-03 10:10:00,13.56,13.61,13.53,13.56,198000.0,9.9696,10.0064,9.9475,9.9696,198000.0
2008-12-03 10:15:00,13.55,13.63,13.55,13.6,298000.0,9.9622,10.0211,9.9622,9.999,298000.0
2008-12-03 10:20:00,13.6,13.64,13.59,13.63,241800.0,9.999,10.0284,9.9917,10.0211,241800.0
2008-12-03 10:25:00,13.63,13.76,13.63,13.74,446000.0,10.0211,10.1166,10.0211,10.1019,446000.0
2008-12-03 10:30:00,13.74,13.8,13.69,13.8,362800.0,10.1019,10.1461,10.0652,10.1461,362800.0
2008-12-03 10:35:00,13.8,13.8,13.7,13.72,338000.0,10.1461,10.1461,10.0725,10.0872,338000.0
2008-12-03 10:40:00,13.72,13.77,13.67,13.76,441800.0,10.0872,10.124,10.0505,10.1166,441800.0
2008-12-03 10:45:00,13.77,13.8,13.69,13.74,356800.0,10.124,10.1461,10.0652,10.1019,356800.0
2008-12-03 10:50:00,13.74,13.76,13.71,13.74,214600.0,10.1019,10.1166,10.0799,10.1019,214600.0
2008-12-03 10:55:00,13.74,13.81,13.71,13.81,562600.0,10.1019,10.1534,10.0799,10.1534,562600.0
2008-12-03 11:00:00,13.8,13.82,13.76,13.77,260200.0,10.1461,10.1608,10.1166,10.124,260200.0
2008-12-03 11:05:00,13.78,13.79,13.72,13.77,219200.0,10.1313,10.1387,10.0872,10.124,219200.0
2008-12-03 11:10:00,13.77,13.8,13.75,13.78,365200.0,10.124,10.1461,10.1093,10.1313,365200.0
2008-12-03 11:15:00,13.78,13.79,13.75,13.75,246400.0,10.1313,10.1387,10.1093,10.1093,246400.0
2008-12-03 11:20:00,13.74,13.8,13.74,13.78,218600.0,10.1019,10.1461,10.1019,10.1313,218600.0
2008-12-03 11:25:00,13.78,13.83,13.74,13.74,255800.0,10.1313,10.1681,10.1019,10.1019,255800.0
2008-12-03 11:30:00,13.75,13.79,13.74,13.76,289800.0,10.1093,10.1387,10.1019,10.1166,289800.0
2008-12-03 11:35:00,13.76,13.79,13.72,13.72,179000.0,10.1166,10.1387,10.0872,10.0872,179000.0
2008-12-03 11:40:00,13.72,13.76,13.71,13.72,244000.0,10.0872,10.1166,10.0799,10.0872,244000.0
2008-12-03 11:45:00,13.72,13.73,13.7,13.72,115400.0,10.0872,10.0946,10.0725,10.0872,115400.0
2008-12-03 11:50:00,13.72,13.75,13.7,13.75,130000.0,10.0872,10.1093,10.0725,10.1093,130000.0
2008-12-03 11:55:00,13.76,13.76,13.74,13.74,140800.0,10.1166,10.1166,10.1019,10.1019,140800.0
2008-12-03 12:00:00,13.74,13.74,13.7,13.7,168800.0,10.1019,10.1019,10.0725,10.0725,168800.0
2008-12-03 12:05:00,13.7,13.71,13.62,13.63,133200.0,10.0725,10.0799,10.0137,10.0211,133200.0
2008-12-03 12:10:00,13.63,13.67,13.63,13.63,145200.0,10.0211,10.0505,10.0211,10.0211,145200.0
2008-12-03 12:15:00,13.63,13.66,13.61,13.61,119800.0,10.0211,10.0431,10.0064,10.0064,119800.0
2008-12-03 12:20:00,13.61,13.65,13.6,13.63,167000.0,10.0064,10.0358,9.999,10.0211,167000.0
2008-12-03 12:25:00,13.63,13.69,13.63,13.63,127000.0,10.0211,10.0652,10.0211,10.0211,127000.0
2008-12-03 12:30:00,13.63,13.68,13.63,13.66,149000.0,10.0211,10.0578,10.0211,10.0431,149000.0
2008-12-03 12:35:00,13.66,13.7,13.66,13.69,90400.0,10.0431,10.0725,10.0431,10.0652,90400.0
2008-12-03 12:40:00,13.69,13.7,13.66,13.67,78800.0,10.0652,10.0725,10.0431,10.0505,78800.0
2008-12-03 12:45:00,13.67,13.71,13.66,13.68,180000.0,10.0505,10.0799,10.0431,10.0578,180000.0
2008-12-03 12:50:00,13.67,13.69,13.63,13.68,155200.0,10.0505,10.0652,10.0211,10.0578,155200.0
2008-12-03 12:55:00,13.68,13.71,13.63,13.63,151200.0,10.0578,10.0799,10.0211,10.0211,151200.0
2008-12-03 13:00:00,13.63,13.65,13.63,13.63,133800.0,10.0211,10.0358,10.0211,10.0211,133800.0
2008-12-03 13:05:00,13.63,13.64,13.6,13.63,89000.0,10.0211,10.0284,9.999,10.0211,89000.0
2008-12-03 13:10:00,13.63,13.63,13.62,13.63,70600.0,10.0211,10.0211,10.0137,10.0211,70600.0
2008-12-03 13:15:00,13.62,13.65,13.61,13.63,79000.0,10.0137,10.0358,10.0064,10.0211,79000.0
2008-12-03 13:20:00,13.63,13.65,13.56,13.56,92600.0,10.0211,10.0358,9.9696,9.9696,92600.0
2008-12-03 13:25:00,13.56,13.58,13.55,13.58,128800.0,9.9696,9.9843,9.9622,9.9843,128800.0
2008-12-03 13:30:00,13.58,13.59,13.55,13.58,112600.0,9.9843,9.9917,9.9622,9.9843,112600.0
2008-12-03 13:35:00,13.58,13.6,13.56,13.56,79400.0,9.9843,9.999,9.9696,9.9696,79400.0
2008-12-03 13:40:00,13.56,13.56,13.5,13.51,138000.0,9.9696,9.9696,9.9255,9.9328,138000.0
2008-12-03 13:45:00,13.51,13.52,13.47,13.5,146200.0,9.9328,9.9402,9.9034,9.9255,146200.0
2008-12-03 13:50:00,13.49,13.52,13.48,13.49,191200.0,9.9181,9.9402,9.9108,9.9181,191200.0
2008-12-03 13:55:00,13.49,13.49,13.46,13.47,169200.0,9.9181,9.9181,9.8961,9.9034,169200.0
2008-12-03 14:00:00,13.47,13.52,13.45,13.47,230800.0,9.9034,9.9402,9.8887,9.9034,230800.0
2008-12-03 14:05:00,13.47,13.47,13.37,13.44,350800.0,9.9034,9.9034,9.8299,9.8814,350800.0
2008-12-03 14:10:00,13.44,13.49,13.43,13.43,284600.0,9.8814,9.9181,9.874,9.874,284600.0
2008-12-03 14:15:00,13.44,13.47,13.42,13.46,256400.0,9.8814,9.9034,9.8667,9.8961,256400.0
2008-12-03 14:20:00,13.46,13.49,13.44,13.48,186800.0,9.8961,9.9181,9.8814,9.9108,186800.0
2008-12-03 14:25:00,13.49,13.58,13.49,13.57,229200.0,9.9181,9.9843,9.9181,9.977,229200.0
2008-12-03 14:30:00,13.57,13.65,13.57,13.61,295000.0,9.977,10.0358,9.977,10.0064,295000.0
2008-12-03 14:35:00,13.62,13.62,13.56,13.56,166400.0,10.0137,10.0137,9.9696,9.9696,166400.0
2008-12-03 14:40:00,13.56,13.59,13.55,13.57,184000.0,9.9696,9.9917,9.9622,9.977,184000.0
2008-12-03 14:45:00,13.58,13.65,13.57,13.61,197200.0,9.9843,10.0358,9.977,10.0064,197200.0
2008-12-03 14:50:00,13.6,13.65,13.59,13.63,162200.0,9.999,10.0358,9.9917,10.0211,162200.0
2008-12-03 14:55:00,13.63,13.64,13.56,13.56,174800.0,10.0211,10.0284,9.9696,9.9696,174800.0
2008-12-03 15:00:00,13.56,13.6,13.51,13.55,246000.0,9.9696,9.999,9.9328,9.9622,246000.0
2008-12-03 15:05:00,13.55,13.65,13.55,13.64,305800.0,9.9622,10.0358,9.9622,10.0284,305800.0
2008-12-03 15:10:00,13.64,13.66,13.59,13.62,286800.0,10.0284,10.0431,9.9917,10.0137,286800.0
2008-12-03 15:15:00,13.63,13.65,13.56,13.61,338000.0,10.0211,10.0358,9.9696,10.0064,338000.0
2008-12-03 15:20:00,13.61,13.66,13.56,13.56,315000.0,10.0064,10.0431,9.9696,9.9696,315000.0
2008-12-03 15:25:00,13.56,13.63,13.54,13.62,254000.0,9.9696,10.0211,9.9549,10.0137,254000.0
2008-12-03 15:30:00,13.63,13.7,13.57,13.69,397000.0,10.0211,10.0725,9.977,10.0652,397000.0
2008-12-03 15:35:00,13.69,13.71,13.63,13.69,258800.0,10.0652,10.0799,10.0211,10.0652,258800.0
2008-12-03 15:40:00,13.69,13.75,13.69,13.72,418000.0,10.0652,10.1093,10.0652,10.0872,418000.0
2008-12-03 15:45:00,13.72,13.74,13.65,13.71,504200.0,10.0872,10.1019,10.0358,10.0799,504200.0
2008-12-03 15:50:00,13.71,13.76,13.7,13.74,573200.0,10.0799,10.1166,10.0725,10.1019,573200.0
2008-12-03 15:55:00,13.74,13.76,13.7,13.74,711800.0,10.1019,10.1166,10.0725,10.1019,711800.0
2008-12-04 09:30:00,13.58,13.66,13.51,13.56,217400.0,9.9843,10.0431,9.9328,9.9696,217400.0
2008-12-04 09:35:00,13.56,13.65,13.45,13.52,192800.0,9.9696,10.0358,9.8887,9.9402,192800.0
2008-12-04 09:40:00,13.54,13.6,13.53,13.56,118000.0,9.9549,9.999,9.9475,9.9696,118000.0
2008-12-04 09:45:00,13.56,13.63,13.53,13.63,137800.0,9.9696,10.0211,9.9475,10.0211,137800.0
2008-12-04 09:50:00,13.62,13.68,13.6,13.6,193200.0,10.0137,10.0578,9.999,9.999,193200.0
2008-12-04 09:55:00,13.6,13.63,13.58,13.61,217600.0,9.999,10.0211,9.9843,10.0064,217600.0
2008-12-04 10:00:00,13.61,13.63,13.58,13.59,195000.0,10.0064,10.0211,9.9843,9.9917,195000.0
2008-12-04 10:05:00,13.59,13.6,13.5,13.5,228000.0,9.9917,9.999,9.9255,9.9255,228000.0
2008-12-04 10:10:00,13.49,13.54,13.47,13.49,188000.0,9.9181,9.9549,9.9034,9.9181,188000.0
2008-12-04 10:15:00,13.5,13.51,13.49,13.49,310200.0,9.9255,9.9328,9.9181,9.9181,310200.0
2008-12-04 10:20:00,13.49,13.55,13.47,13.54,320400.0,9.9181,9.9622,9.9034,9.9549,320400.0
2008-12-04 10:25:00,13.54,13.54,13.46,13.49,221400.0,9.9549,9.9549,9.8961,9.9181,221400.0
2008-12-04 10:30:00,13.49,13.51,13.46,13.49,281200.0,9.9181,9.9328,9.8961,9.9181,281200.0
2008-12-04 10:35:00,13.49,13.52,13.45,13.51,219200.0,9.9181,9.9402,9.8887,9.9328,219200.0
2008-12-04 10:40:00,13.5,13.54,13.49,13.49,210000.0,9.9255,9.9549,9.9181,9.9181,210000.0
2008-12-04 10:45:00,13.5,13.51,13.45,13.48,272000.0,9.9255,9.9328,9.8887,9.9108,272000.0
2008-12-04 10:50:00,13.48,13.48,13.43,13.46,298600.0,9.9108,9.9108,9.874,9.8961,298600.0
2008-12-04 10:55:00,13.46,13.49,13.45,13.46,125600.0,9.8961,9.9181,9.8887,9.8961,125600.0
2008-12-04 11:00:00,13.46,13.51,13.46,13.5,181600.0,9.8961,9.9328,9.8961,9.9255,181600.0
2008-12-04 11:05:00,13.5,13.51,13.43,13.43,333600.0,9.9255,9.9328,9.874,9.874,333600.0
2008-12-04 11:10:00,13.44,13.47,13.4,13.47,118200.0,9.8814,9.9034,9.852,9.9034,118200.0
2008-12-04 11:15:00,13.47,13.49,13.43,13.45,177600.0,9.9034,9.9181,9.874,9.8887,177600.0
2008-12-04 11:20:00,13.45,13.52,13.44,13.52,232200.0,9.8887,9.9402,9.8814,9.9402,232200.0
2008-12-04 11:25:00,13.52,13.52,13.47,13.51,280000.0,9.9402,9.9402,9.9034,9.9328,280000.0
2008-12-04 11:30:00,13.51,13.51,13.33,13.34,540000.0,9.9328,9.9328,9.8005,9.8079,540000.0
2008-12-04 11:35:00,13.34,13.35,13.31,13.34,522600.0,9.8079,9.8152,9.7858,9.8079,522600.0
2008-12-04 11:40:00,13.34,13.34,13.22,13.22,654200.0,9.8079,9.8079,9.7196,9.7196,654200.0
2008-12-04 11:45:00,13.22,13.31,13.21,13.29,282400.0,9.7196,9.7858,9.7123,9.7711,282400.0
2008-12-04 11:50:00,13.3,13.32,13.27,13.3,186000.0,9.7784,9.7931,9.7564,9.7784,186000.0
2008-12-04 11:55:00,13.3,13.31,13.24,13.28,436600.0,9.7784,9.7858,9.7343,9.7637,436600.0
2008-12-04 12:00:00,13.27,13.29,13.25,13.29,186800.0,9.7564,9.7711,9.7417,9.7711,186800.0
2008-12-04 12:05:00,13.29,13.37,13.27,13.37,79000.0,9.7711,9.8299,9.7564,9.8299,79000.0
2008-12-04 12:10:00,13.37,13.37,13.33,13.34,70800.0,9.8299,9.8299,9.8005,9.8079,70800.0
2008-12-04 12:15:00,13.34,13.37,13.31,13.32,134600.0,9.8079,9.8299,9.7858,9.7931,134600.0
2008-12-04 12:20:00,13.31,13.37,13.3,13.37,232200.0,9.7858,9.8299,9.7784,9.8299,232200.0
2008-12-04 12:25:00,13.36,13.38,13.35,13.36,85800.0,9.8226,9.8373,9.8152,9.8226,85800.0
2008-12-04 12:30:00,13.37,13.4,13.35,13.38,121200.0,9.8299,9.852,9.8152,9.8373,121200.0
2008-12-04 12:35:00,13.39,13.45,13.37,13.42,196200.0,9.8446,9.8887,9.8299,9.8667,196200.0
2008-12-04 12:40:00,13.42,13.45,13.42,13.45,165000.0,9.8667,9.8887,9.8667,9.8887,165000.0
2008-12-04 12:45:00,13.45,13.47,13.44,13.45,84400.0,9.8887,9.9034,9.8814,9.8887,84400.0
2008-12-04 12:50:00,13.45,13.46,13.39,13.42,113400.0,9.8887,9.8961,9.8446,9.8667,113400.0
2008-12-04 12:55:00,13.42,13.45,13.39,13.39,203400.0,9.8667,9.8887,9.8446,9.8446,203400.0
2008-12-04 13:00:00,13.39,13.4,13.31,13.33,211400.0,9.8446,9.852,9.7858,9.8005,211400.0
2008-12-04 13:05:00,13.33,13.38,13.31,13.31,285800.0,9.8005,9.8373,9.7858,9.7858,285800.0
2008-12-04 13:10:00,13.31,13.32,13.26,13.27,124600.0,9.7858,9.7931,9.749,9.7564,124600.0
2008-12-04 13:15:00,13.27,13.29,13.25,13.26,192200.0,9.7564,9.7711,9.7417,9.749,192200.0
2008-12-04 13:20:00,13.26,13.29,13.26,13.27,103200.0,9.749,9.7711,9.749,9.7564,103200.0
2008-12-04 13:25:00,13.27,13.3,13.26,13.27,123000.0,9.7564,9.7784,9.749,9.7564,123000.0
2008-12-04 13:30:00,13.27,13.31,13.26,13.31,127200.0,9.7564,9.7858,9.749,9.7858,127200.0
2008-12-04 13:35:00,13.31,13.35,13.31,13.35,107200.0,9.7858,9.8152,9.7858,9.8152,107200.0
2008-12-04 13:40:00,13.34,13.37,13.34,13.36,102600.0,9.8079,9.8299,9.8079,9.8226,102600.0
2008-12-04 13:45:00,13.36,13.43,13.36,13.4,271000.0,9.8226,9.874,9.8226,9.852,271000.0
2008-12-04 13:50:00,13.4,13.46,13.38,13.44,173200.0,9.852,9.8961,9.8373,9.8814,173200.0
2008-12-04 13:55:00,13.45,13.45,13.39,13.42,134800.0,9.8887,9.8887,9.8446,9.8667,134800.0
2008-12-04 14:00:00,13.41,13.46,13.4,13.46,234400.0,9.8593,9.8961,9.852,9.8961,234400.0
2008-12-04 14:05:00,13.46,13.51,13.44,13.45,165200.0,9.8961,9.9328,9.8814,9.8887,165200.0
2008-12-04 14:10:00,13.46,13.51,13.46,13.5,149400.0,9.8961,9.9328,9.8961,9.9255,149400.0
2008-12-04 14:15:00,13.5,13.5,13.47,13.47,250600.0,9.9255,9.9255,9.9034,9.9034,250600.0
2008-12-04 14:20:00,13.47,13.54,13.47,13.52,121600.0,9.9034,9.9549,9.9034,9.9402,121600.0
2008-12-04 14:25:00,13.52,13.55,13.49,13.53,252200.0,9.9402,9.9622,9.9181,9.9475,252200.0
2008-12-04 14:30:00,13.53,13.59,13.52,13.54,303200.0,9.9475,9.9917,9.9402,9.9549,303200.0
2008-12-04 14:35:00,13.55,13.56,13.49,13.54,205400.0,9.9622,9.9696,9.9181,9.9549,205400.0
2008-12-04 14:40:00,13.54,13.55,13.5,13.5,177400.0,9.9549,9.9622,9.9255,9.9255,177400.0
2008-12-04 14:45:00,13.5,13.5,13.44,13.45,397000.0,9.9255,9.9255,9.8814,9.8887,397000.0
2008-12-04 14:50:00,13.45,13.53,13.45,13.52,359400.0,9.8887,9.9475,9.8887,9.9402,359400.0
2008-12-04 14:55:00,13.53,13.56,13.5,13.51,174000.0,9.9475,9.9696,9.9255,9.9328,174000.0
2008-12-04 15:00:00,13.51,13.53,13.49,13.51,434800.0,9.9328,9.9475,9.9181,9.9328,434800.0
2008-12-04 15:05:00,13.51,13.52,13.47,13.51,601400.0,9.9328,9.9402,9.9034,9.9328,601400.0
2008-12-04 15:10:00,13.51,13.54,13.49,13.5,694000.0,9.9328,9.9549,9.9181,9.9255,694000.0
2008-12-04 15:15:00,13.5,13.53,13.49,13.53,623400.0,9.9255,9.9475,9.9181,9.9475,623400.0
2008-12-04 15:20:00,13.53,13.53,13.4,13.44,855000.0,9.9475,9.9475,9.852,9.8814,855000.0
2008-12-04 15:25:00,13.44,13.47,13.41,13.43,420000.0,9.8814,9.9034,9.8593,9.874,420000.0
2008-12-04 15:30:00,13.43,13.47,13.37,13.4,445600.0,9.874,9.9034,9.8299,9.852,445600.0
2008-12-04 15:35:00,13.4,13.42,13.36,13.38,361400.0,9.852,9.8667,9.8226,9.8373,361400.0
2008-12-04 15:40:00,13.38,13.47,13.35,13.45,396400.0,9.8373,9.9034,9.8152,9.8887,396400.0
2008-12-04 15:45:00,13.44,13.47,13.37,13.42,383200.0,9.8814,9.9034,9.8299,9.8667,383200.0
2008-12-04 15:50:00,13.43,13.43,13.33,13.36,410600.0,9.874,9.874,9.8005,9.8226,410600.0
2008-12-04 15:55:00,13.36,13.47,13.34,13.45,507800.0,9.8226,9.9034,9.8079,9.8887,507800.0
2008-12-05 09:30:00,13.33,13.43,13.24,13.4,119600.0,9.8005,9.874,9.7343,9.852,119600.0
2008-12-05 09:35:00,13.42,13.44,13.29,13.33,108400.0,9.8667,9.8814,9.7711,9.8005,108400.0
2008-12-05 09:40:00,13.33,13.38,13.27,13.27,145400.0,9.8005,9.8373,9.7564,9.7564,145400.0
2008-12-05 09:45:00,13.27,13.31,13.25,13.26,179200.0,9.7564,9.7858,9.7417,9.749,179200.0
2008-12-05 09:50:00,13.26,13.33,13.25,13.31,235400.0,9.749,9.8005,9.7417,9.7858,235400.0
2008-12-05 09:55:00,13.3,13.31,13.25,13.3,272600.0,9.7784,9.7858,9.7417,9.7784,272600.0
2008-12-05 10:00:00,13.29,13.37,13.28,13.35,187400.0,9.7711,9.8299,9.7637,9.8152,187400.0
2008-12-05 10:05:00,13.35,13.36,13.28,13.29,293200.0,9.8152,9.8226,9.7637,9.7711,293200.0
2008-12-05 10:10:00,13.29,13.3,13.27,13.29,180400.0,9.7711,9.7784,9.7564,9.7711,180400.0
2008-12-05 10:15:00,13.28,13.28,13.24,13.26,287400.0,9.7637,9.7637,9.7343,9.749,287400.0
2008-12-05 10:20:00,13.25,13.26,13.21,13.23,252800.0,9.7417,9.749,9.7123,9.727,252800.0
2008-12-05 10:25:00,13.22,13.27,13.21,13.22,171400.0,9.7196,9.7564,9.7123,9.7196,171400.0
2008-12-05 10:30:00,13.22,13.25,13.21,13.24,134400.0,9.7196,9.7417,9.7123,9.7343,134400.0
2008-12-05 10:35:00,13.24,13.28,13.23,13.27,180400.0,9.7343,9.7637,9.727,9.7564,180400.0
2008-12-05 10:40:00,13.27,13.29,13.19,13.19,232000.0,9.7564,9.7711,9.6976,9.6976,232000.0
2008-12-05 10:45:00,13.19,13.22,13.18,13.2,585600.0,9.6976,9.7196,9.6902,9.7049,585600.0
2008-12-05 10:50:00,13.2,13.29,13.19,13.28,273200.0,9.7049,9.7711,9.6976,9.7637,273200.0
2008-12-05 10:55:00,13.28,13.37,13.28,13.33,210800.0,9.7637,9.8299,9.7637,9.8005,210800.0
2008-12-05 11:00:00,13.33,13.34,13.28,13.28,151800.0,9.8005,9.8079,9.7637,9.7637,151800.0
2008-12-05 11:05:00,13.28,13.29,13.24,13.24,176400.0,9.7637,9.7711,9.7343,9.7343,176400.0
2008-12-05 11:10:00,13.25,13.28,13.22,13.22,178600.0,9.7417,9.7637,9.7196,9.7196,178600.0
2008-12-05 11:15:00,13.22,13.24,13.2,13.22,179200.0,9.7196,9.7343,9.7049,9.7196,179200.0
2008-12-05 11:20:00,13.22,13.24,13.17,13.17,129000.0,9.7196,9.7343,9.6829,9.6829,129000.0
2008-12-05 11:25:00,13.17,13.19,13.15,13.15,82400.0,9.6829,9.6976,9.6682,9.6682,82400.0
2008-12-05 11:30:00,13.15,13.15,13.12,13.13,258200.0,9.6682,9.6682,9.6461,9.6535,258200.0
2008-12-05 11:35:00,13.12,13.18,13.11,13.18,158000.0,9.6461,9.6902,9.6387,9.6902,158000.0
2008-12-05 11:40:00,13.18,13.18,13.13,13.13,174800.0,9.6902,9.6902,9.6535,9.6535,174800.0
2008-12-05 11:45:00,13.13,13.14,13.1,13.11,144000.0,9.6535,9.6608,9.6314,9.6387,144000.0
2008-12-05 11:50:00,13.11,13.15,13.09,13.13,259200.0,9.6387,9.6682,9.624,9.6535,259200.0
2008-12-05 11:55:00,13.14,13.15,13.08,13.1,238800.0,9.6608,9.6682,9.6167,9.6314,238800.0
2008-12-05 12:00:00,13.11,13.13,13.1,13.13,370600.0,9.6387,9.6535,9.6314,9.6535,370600.0
2008-12-05 12:05:00,13.13,13.13,13.08,13.12,312200.0,9.6535,9.6535,9.6167,9.6461,312200.0
2008-12-05 12:10:00,13.12,13.17,13.12,13.15,164600.0,9.6461,9.6829,9.6461,9.6682,164600.0
2008-12-05 12:15:00,13.15,13.16,13.11,13.13,153800.0,9.6682,9.6755,9.6387,9.6535,153800.0
2008-12-05 12:20:00,13.13,13.16,13.13,13.15,141200.0,9.6535,9.6755,9.6535,9.6682,141200.0
2008-12-05 12:25:00,13.15,13.27,13.15,13.26,191600.0,9.6682,9.7564,9.6682,9.749,191600.0
2008-12-05 12:30:00,13.26,13.26,13.15,13.15,274000.0,9.749,9.749,9.6682,9.6682,274000.0
2008-12-05 12:35:00,13.15,13.15,13.11,13.12,101600.0,9.6682,9.6682,9.6387,9.6461,101600.0
2008-12-05 12:40:00,13.11,13.13,13.1,13.13,119600.0,9.6387,9.6535,9.6314,9.6535,119600.0
2008-12-05 12:45:00,13.13,13.15,13.11,13.11,146400.0,9.6535,9.6682,9.6387,9.6387,146400.0
2008-12-05 12:50:00,13.11,13.12,13.06,13.09,208600.0,9.6387,9.6461,9.602,9.624,208600.0
2008-12-05 12:55:00,13.09,13.09,13.05,13.06,296800.0,9.624,9.624,9.5946,9.602,296800.0
2008-12-05 13:00:00,13.06,13.13,13.06,13.13,227000.0,9.602,9.6535,9.602,9.6535,227000.0
2008-12-05 13:05:00,13.13,13.18,13.13,13.15,171200.0,9.6535,9.6902,9.6535,9.6682,171200.0
2008-12-05 13:10:00,13.15,13.22,13.15,13.21,161800.0,9.6682,9.7196,9.6682,9.7123,161800.0
2008-12-05 13:15:00,13.2,13.22,13.19,13.19,104800.0,9.7049,9.7196,9.6976,9.6976,104800.0
2008-12-05 13:20:00,13.19,13.22,13.17,13.19,127800.0,9.6976,9.7196,9.6829,9.6976,127800.0
2008-12-05 13:25:00,13.2,13.24,13.15,13.17,132800.0,9.7049,9.7343,9.6682,9.6829,132800.0
2008-12-05 13:30:00,13.16,13.21,13.16,13.19,157000.0,9.6755,9.7123,9.6755,9.6976,157000.0
2008-12-05 13:35:00,13.2,13.21,13.17,13.21,211400.0,9.7049,9.7123,9.6829,9.7123,211400.0
2008-12-05 13:40:00,13.21,13.23,13.18,13.22,167800.0,9.7123,9.727,9.6902,9.7196,167800.0
2008-12-05 13:45:00,13.22,13.27,13.21,13.24,213200.0,9.7196,9.7564,9.7123,9.7343,213200.0
2008-12-05 13:50:00,13.25,13.28,13.24,13.25,223600.0,9.7417,9.7637,9.7343,9.7417,223600.0
2008-12-05 13:55:00,13.25,13.31,13.24,13.24,211800.0,9.7417,9.7858,9.7343,9.7343,211800.0
2008-12-05 14:00:00,13.24,13.27,13.18,13.19,408800.0,9.7343,9.7564,9.6902,9.6976,408800.0
2008-12-05 14:05:00,13.19,13.23,13.18,13.21,360400.0,9.6976,9.727,9.6902,9.7123,360400.0
2008-12-05 14:10:00,13.21,13.24,13.18,13.23,258200.0,9.7123,9.7343,9.6902,9.727,258200.0
2008-12-05 14:15:00,13.24,13.26,13.2,13.22,204600.0,9.7343,9.749,9.7049,9.7196,204600.0
2008-12-05 14:20:00,13.23,13.29,13.21,13.29,232600.0,9.727,9.7711,9.7123,9.7711,232600.0
2008-12-05 14:25:00,13.29,13.31,13.27,13.28,194600.0,9.7711,9.7858,9.7564,9.7637,194600.0
2008-12-05 14:30:00,13.28,13.33,13.26,13.33,232800.0,9.7637,9.8005,9.749,9.8005,232800.0
2008-12-05 14:35:00,13.33,13.45,13.33,13.43,381600.0,9.8005,9.8887,9.8005,9.874,381600.0
2008-12-05 14:40:00,13.43,13.55,13.43,13.51,325800.0,9.874,9.9622,9.874,9.9328,325800.0
2008-12-05 14:45:00,13.51,13.59,13.49,13.58,378000.0,9.9328,9.9917,9.9181,9.9843,378000.0
2008-12-05 14:50:00,13.58,13.61,13.47,13.48,321600.0,9.9843,10.0064,9.9034,9.9108,321600.0
2008-12-05 14:55:00,13.47,13.55,13.47,13.53,230200.0,9.9034,9.9622,9.9034,9.9475,230200.0
2008-12-05 15:00:00,13.53,13.59,13.44,13.46,356000.0,9.9475,9.9917,9.8814,9.8961,356000.0
2008-12-05 15:05:00,13.46,13.49,13.4,13.42,391600.0,9.8961,9.9181,9.852,9.8667,391600.0
2008-12-05 15:10:00,13.42,13.54,13.4,13.53,367200.0,9.8667,9.9549,9.852,9.9475,367200.0
2008-12-05 15:15:00,13.54,13.63,13.53,13.56,334200.0,9.9549,10.0211,9.9475,9.9696,334200.0
2008-12-05 15:20:00,13.56,13.59,13.51,13.55,288600.0,9.9696,9.9917,9.9328,9.9622,288600.0
2008-12-05 15:25:00,13.55,13.59,13.47,13.51,468400.0,9.9622,9.9917,9.9034,9.9328,468400.0
2008-12-05 15:30:00,13.51,13.63,13.49,13.59,422400.0,9.9328,10.0211,9.9181,9.9917,422400.0
2008-12-05 15:35:00,13.59,13.61,13.55,13.6,399000.0,9.9917,10.0064,9.9622,9.999,399000.0
2008-12-05 15:40:00,13.6,13.69,13.6,13.66,679800.0,9.999,10.0652,9.999,10.0431,679800.0
2008-12-05 15:45:00,13.65,13.76,13.64,13.72,732800.0,10.0358,10.1166,10.0284,10.0872,732800.0
2008-12-05 15:50:00,13.71,13.72,13.58,13.62,550600.0,10.0799,10.0872,9.9843,10.0137,550600.0
2008-12-05 15:55:00,13.62,13.74,13.61,13.68,613000.0,10.0137,10.1019,10.0064,10.0578,613000.0
2008-12-08 09:30:00,13.77,13.8,13.63,13.68,375800.0,10.124,10.1461,10.0211,10.0578,375800.0
2008-12-08 09:35:00,13.68,13.75,13.65,13.72,181800.0,10.0578,10.1093,10.0358,10.0872,181800.0
2008-12-08 09:40:00,13.72,13.72,13.64,13.65,340400.0,10.0872,10.0872,10.0284,10.0358,340400.0
2008-12-08 09:45:00,13.67,13.74,13.66,13.73,307400.0,10.0505,10.1019,10.0431,10.0946,307400.0
2008-12-08 09:50:00,13.73,13.74,13.62,13.62,469200.0,10.0946,10.1019,10.0137,10.0137,469200.0
2008-12-08 09:55:00,13.62,13.64,13.58,13.59,281400.0,10.0137,10.0284,9.9843,9.9917,281400.0
2008-12-08 10:00:00,13.6,13.62,13.51,13.56,204600.0,9.999,10.0137,9.9328,9.9696,204600.0
2008-12-08 10:05:00,13.56,13.67,13.56,13.65,152200.0,9.9696,10.0505,9.9696,10.0358,152200.0
2008-12-08 10:10:00,13.63,13.67,13.56,13.59,485200.0,10.0211,10.0505,9.9696,9.9917,485200.0
2008-12-08 10:15:00,13.59,13.64,13.56,13.58,193400.0,9.9917,10.0284,9.9696,9.9843,193400.0
2008-12-08 10:20:00,13.58,13.68,13.58,13.65,171000.0,9.9843,10.0578,9.9843,10.0358,171000.0
2008-12-08 10:25:00,13.65,13.65,13.56,13.57,494800.0,10.0358,10.0358,9.9696,9.977,494800.0
2008-12-08 10:30:00,13.58,13.68,13.58,13.67,218400.0,9.9843,10.0578,9.9843,10.0505,218400.0
2008-12-08 10:35:00,13.67,13.71,13.66,13.71,133400.0,10.0505,10.0799,10.0431,10.0799,133400.0
2008-12-08 10:40:00,13.71,13.71,13.66,13.67,149000.0,10.0799,10.0799,10.0431,10.0505,149000.0
2008-12-08 10:45:00,13.67,13.69,13.63,13.64,286400.0,10.0505,10.0652,10.0211,10.0284,286400.0
2008-12-08 10:50:00,13.64,13.68,13.63,13.63,144200.0,10.0284,10.0578,10.0211,10.0211,144200.0
2008-12-08 10:55:00,13.63,13.64,13.62,13.63,156200.0,10.0211,10.0284,10.0137,10.0211,156200.0
2008-12-08 11:00:00,13.63,13.65,13.56,13.63,150400.0,10.0211,10.0358,9.9696,10.0211,150400.0
2008-12-08 11:05:00,13.63,13.64,13.58,13.6,216000.0,10.0211,10.0284,9.9843,9.999,216000.0
2008-12-08 11:10:00,13.6,13.61,13.57,13.57,173800.0,9.999,10.0064,9.977,9.977,173800.0
2008-12-08 11:15:00,13.58,13.58,13.54,13.56,198800.0,9.9843,9.9843,9.9549,9.9696,198800.0
2008-12-08 11:20:00,13.57,13.63,13.56,13.61,202600.0,9.977,10.0211,9.9696,10.0064,202600.0
2008-12-08 11:25:00,13.61,13.62,13.6,13.61,154000.0,10.0064,10.0137,9.999,10.0064,154000.0
2008-12-08 11:30:00,13.6,13.63,13.6,13.6,205400.0,9.999,10.0211,9.999,9.999,205400.0
2008-12-08 11:35:00,13.6,13.67,13.56,13.65,313400.0,9.999,10.0505,9.9696,10.0358,313400.0
2008-12-08 11:40:00,13.65,13.68,13.64,13.68,197600.0,10.0358,10.0578,10.0284,10.0578,197600.0
2008-12-08 11:45:00,13.68,13.71,13.67,13.68,204200.0,10.0578,10.0799,10.0505,10.0578,204200.0
2008-12-08 11:50:00,13.68,13.7,13.65,13.65,390600.0,10.0578,10.0725,10.0358,10.0358,390600.0
2008-12-08 11:55:00,13.65,13.67,13.63,13.66,151400.0,10.0358,10.0505,10.0211,10.0431,151400.0
2008-12-08 12:00:00,13.66,13.66,13.59,13.61,155800.0,10.0431,10.0431,9.9917,10.0064,155800.0
2008-12-08 12:05:00,13.6,13.62,13.54,13.55,223800.0,9.999,10.0137,9.9549,9.9622,223800.0
2008-12-08 12:10:00,13.55,13.56,13.52,13.52,269600.0,9.9622,9.9696,9.9402,9.9402,269600.0
2008-12-08 12:15:00,13.52,13.58,13.52,13.55,141600.0,9.9402,9.9843,9.9402,9.9622,141600.0
2008-12-08 12:20:00,13.56,13.63,13.55,13.63,169600.0,9.9696,10.0211,9.9622,10.0211,169600.0
2008-12-08 12:25:00,13.63,13.68,13.62,13.66,122600.0,10.0211,10.0578,10.0137,10.0431,122600.0
2008-12-08 12:30:00,13.65,13.68,13.65,13.68,110200.0,10.0358,10.0578,10.0358,10.0578,110200.0
2008-12-08 12:35:00,13.68,13.68,13.63,13.63,112600.0,10.0578,10.0578,10.0211,10.0211,112600.0
2008-12-08 12:40:00,13.64,13.65,13.63,13.65,80200.0,10.0284,10.0358,10.0211,10.0358,80200.0
2008-12-08 12:45:00,13.65,13.65,13.63,13.63,86400.0,10.0358,10.0358,10.0211,10.0211,86400.0
2008-12-08 12:50:00,13.63,13.65,13.58,13.58,94400.0,10.0211,10.0358,9.9843,9.9843,94400.0
2008-12-08 12:55:00,13.58,13.65,13.57,13.6,75200.0,9.9843,10.0358,9.977,9.999,75200.0
2008-12-08 13:00:00,13.6,13.65,13.6,13.62,119400.0,9.999,10.0358,9.999,10.0137,119400.0
2008-12-08 13:05:00,13.61,13.62,13.57,13.59,158200.0,10.0064,10.0137,9.977,9.9917,158200.0
2008-12-08 13:10:00,13.59,13.62,13.58,13.6,112400.0,9.9917,10.0137,9.9843,9.999,112400.0
2008-12-08 13:15:00,13.6,13.61,13.56,13.57,96000.0,9.999,10.0064,9.9696,9.977,96000.0
2008-12-08 13:20:00,13.56,13.58,13.55,13.57,127600.0,9.9696,9.9843,9.9622,9.977,127600.0
2008-12-08 13:25:00,13.57,13.61,13.56,13.59,157200.0,9.977,10.0064,9.9696,9.9917,157200.0
2008-12-08 13:30:00,13.59,13.59,13.54,13.56,186600.0,9.9917,9.9917,9.9549,9.9696,186600.0
2008-12-08 13:35:00,13.56,13.58,13.54,13.57,159600.0,9.9696,9.9843,9.9549,9.977,159600.0
2008-12-08 13:40:00,13.57,13.6,13.56,13.56,153000.0,9.977,9.999,9.9696,9.9696,153000.0
2008-12-08 13:45:00,13.56,13.56,13.47,13.47,247800.0,9.9696,9.9696,9.9034,9.9034,247800.0
2008-12-08 13:50:00,13.49,13.5,13.43,13.46,268600.0,9.9181,9.9255,9.874,9.8961,268600.0
2008-12-08 13:55:00,13.46,13.47,13.45,13.45,189800.0,9.8961,9.9034,9.8887,9.8887,189800.0
2008-12-08 14:00:00,13.46,13.46,13.44,13.45,189800.0,9.8961,9.8961,9.8814,9.8887,189800.0
2008-12-08 14:05:00,13.45,13.45,13.38,13.39,338000.0,9.8887,9.8887,9.8373,9.8446,338000.0
2008-12-08 14:10:00,13.38,13.43,13.35,13.36,424000.0,9.8373,9.874,9.8152,9.8226,424000.0
2008-12-08 14:15:00,13.36,13.36,13.27,13.34,503000.0,9.8226,9.8226,9.7564,9.8079,503000.0
2008-12-08 14:20:00,13.35,13.49,13.34,13.48,571600.0,9.8152,9.9181,9.8079,9.9108,571600.0
2008-12-08 14:25:00,13.48,13.49,13.37,13.4,354200.0,9.9108,9.9181,9.8299,9.852,354200.0
2008-12-08 14:30:00,13.41,13.49,13.41,13.42,248200.0,9.8593,9.9181,9.8593,9.8667,248200.0
2008-12-08 14:35:00,13.42,13.45,13.38,13.43,248400.0,9.8667,9.8887,9.8373,9.874,248400.0
2008-12-08 14:40:00,13.43,13.43,13.37,13.4,390800.0,9.874,9.874,9.8299,9.852,390800.0
2008-12-08 14:45:00,13.4,13.43,13.38,13.4,299800.0,9.852,9.874,9.8373,9.852,299800.0
2008-12-08 14:50:00,13.4,13.47,13.39,13.47,383000.0,9.852,9.9034,9.8446,9.9034,383000.0
2008-12-08 14:55:00,13.46,13.51,13.46,13.51,305000.0,9.8961,9.9328,9.8961,9.9328,305000.0
2008-12-08 15:00:00,13.51,13.54,13.49,13.54,368200.0,9.9328,9.9549,9.9181,9.9549,368200.0
2008-12-08 15:05:00,13.54,13.55,13.51,13.54,236400.0,9.9549,9.9622,9.9328,9.9549,236400.0
2008-12-08 15:10:00,13.55,13.57,13.52,13.55,257800.0,9.9622,9.977,9.9402,9.9622,257800.0
2008-12-08 15:15:00,13.55,13.56,13.52,13.53,238400.0,9.9622,9.9696,9.9402,9.9475,238400.0
2008-12-08 15:20:00,13.53,13.56,13.52,13.54,190600.0,9.9475,9.9696,9.9402,9.9549,190600.0
2008-12-08 15:25:00,13.54,13.6,13.54,13.59,297200.0,9.9549,9.999,9.9549,9.9917,297200.0
2008-12-08 15:30:00,13.59,13.63,13.59,13.63,256600.0,9.9917,10.0211,9.9917,10.0211,256600.0
2008-12-08 15:35:00,13.63,13.63,13.55,13.56,297600.0,10.0211,10.0211,9.9622,9.9696,297600.0
2008-12-08 15:40:00,13.56,13.65,13.56,13.63,593000.0,9.9696,10.0358,9.9696,10.0211,593000.0
2008-12-08 15:45:00,13.63,13.65,13.56,13.6,770000.0,10.0211,10.0358,9.9696,9.999,770000.0
2008-12-08 15:50:00,13.6,13.63,13.57,13.61,667600.0,9.999,10.0211,9.977,10.0064,667600.0
2008-12-08 15:55:00,13.61,13.68,13.6,13.65,909600.0,10.0064,10.0578,9.999,10.0358,909600.0
2008-12-09 09:30:00,12.89,13.01,12.75,12.87,740800.0,9.477,9.5652,9.3741,9.4623,740800.0
2008-12-09 09:35:00,12.85,12.88,12.45,12.58,1314200.0,9.4476,9.4696,9.1535,9.2491,1314200.0
2008-12-09 09:40:00,12.58,12.77,12.56,12.63,1438200.0,9.2491,9.3888,9.2344,9.2858,1438200.0
2008-12-09 09:45:00,12.63,12.67,12.51,12.54,1544800.0,9.2858,9.3153,9.1976,9.2197,1544800.0
2008-12-09 09:50:00,12.54,12.64,12.43,12.53,1673000.0,9.2197,9.2932,9.1388,9.2123,1673000.0
2008-12-09 09:55:00,12.53,12.64,12.51,12.63,872000.0,9.2123,9.2932,9.1976,9.2858,872000.0
2008-12-09 10:00:00,12.63,12.74,12.63,12.67,1393200.0,9.2858,9.3667,9.2858,9.3153,1393200.0
2008-12-09 10:05:00,12.67,12.74,12.64,12.7,1105400.0,9.3153,9.3667,9.2932,9.3373,1105400.0
2008-12-09 10:10:00,12.7,12.78,12.68,12.71,790800.0,9.3373,9.3961,9.3226,9.3447,790800.0
2008-12-09 10:15:00,12.71,12.73,12.66,12.72,481600.0,9.3447,9.3594,9.3079,9.352,481600.0
2008-12-09 10:20:00,12.71,12.75,12.7,12.72,393000.0,9.3447,9.3741,9.3373,9.352,393000.0
2008-12-09 10:25:00,12.72,12.73,12.65,12.65,316800.0,9.352,9.3594,9.3005,9.3005,316800.0
2008-12-09 10:30:00,12.65,12.7,12.58,12.59,588800.0,9.3005,9.3373,9.2491,9.2564,588800.0
2008-12-09 10:35:00,12.59,12.59,12.55,12.56,385600.0,9.2564,9.2564,9.227,9.2344,385600.0
2008-12-09 10:40:00,12.56,12.65,12.56,12.58,359800.0,9.2344,9.3005,9.2344,9.2491,359800.0
2008-12-09 10:45:00,12.58,12.62,12.55,12.58,313400.0,9.2491,9.2785,9.227,9.2491,313400.0
2008-12-09 10:50:00,12.57,12.62,12.5,12.51,528800.0,9.2417,9.2785,9.1903,9.1976,528800.0
2008-12-09 10:55:00,12.51,12.54,12.45,12.46,548800.0,9.1976,9.2197,9.1535,9.1609,548800.0
2008-12-09 11:00:00,12.46,12.49,12.38,12.4,407800.0,9.1609,9.1829,9.102,9.1167,407800.0
2008-12-09 11:05:00,12.4,12.47,12.4,12.43,233000.0,9.1167,9.1682,9.1167,9.1388,233000.0
2008-12-09 11:10:00,12.44,12.44,12.25,12.26,648200.0,9.1462,9.1462,9.0065,9.0138,648200.0
2008-12-09 11:15:00,12.26,12.42,12.19,12.28,1015400.0,9.0138,9.1314,8.9623,9.0285,1015400.0
2008-12-09 11:20:00,12.28,12.43,12.27,12.33,674400.0,9.0285,9.1388,9.0212,9.0653,674400.0
2008-12-09 11:25:00,12.33,12.44,12.31,12.38,272200.0,9.0653,9.1462,9.0506,9.102,272200.0
2008-12-09 11:30:00,12.38,12.38,12.31,12.33,244600.0,9.102,9.102,9.0506,9.0653,244600.0
2008-12-09 11:35:00,12.33,12.42,12.31,12.42,300600.0,9.0653,9.1314,9.0506,9.1314,300600.0
2008-12-09 11:40:00,12.43,12.45,12.25,12.45,362600.0,9.1388,9.1535,9.0065,9.1535,362600.0
2008-12-09 11:45:00,12.45,12.6,12.45,12.59,528400.0,9.1535,9.2638,9.1535,9.2564,528400.0
2008-12-09 11:50:00,12.59,12.65,12.59,12.65,623200.0,9.2564,9.3005,9.2564,9.3005,623200.0
2008-12-09 11:55:00,12.65,12.68,12.25,12.68,633800.0,9.3005,9.3226,9.0065,9.3226,633800.0
2008-12-09 12:00:00,12.68,12.72,12.63,12.72,319200.0,9.3226,9.352,9.2858,9.352,319200.0
2008-12-09 12:05:00,12.71,12.73,12.65,12.68,320000.0,9.3447,9.3594,9.3005,9.3226,320000.0
2008-12-09 12:10:00,12.68,12.68,12.63,12.68,153800.0,9.3226,9.3226,9.2858,9.3226,153800.0
2008-12-09 12:15:00,12.67,12.71,12.65,12.68,264000.0,9.3153,9.3447,9.3005,9.3226,264000.0
2008-12-09 12:20:00,12.68,12.68,12.63,12.65,222800.0,9.3226,9.3226,9.2858,9.3005,222800.0
2008-12-09 12:25:00,12.65,12.69,12.65,12.68,456000.0,9.3005,9.33,9.3005,9.3226,456000.0
2008-12-09 12:30:00,12.68,12.7,12.67,12.67,304000.0,9.3226,9.3373,9.3153,9.3153,304000.0
2008-12-09 12:35:00,12.67,12.7,12.67,12.7,234400.0,9.3153,9.3373,9.3153,9.3373,234400.0
2008-12-09 12:40:00,12.7,12.7,12.68,12.69,126400.0,9.3373,9.3373,9.3226,9.33,126400.0
2008-12-09 12:45:00,12.68,12.69,12.68,12.68,206800.0,9.3226,9.33,9.3226,9.3226,206800.0
2008-12-09 12:50:00,12.68,12.69,12.68,12.68,236800.0,9.3226,9.33,9.3226,9.3226,236800.0
2008-12-09 12:55:00,12.68,12.7,12.64,12.69,493800.0,9.3226,9.3373,9.2932,9.33,493800.0
2008-12-09 13:00:00,12.68,12.72,12.68,12.72,255400.0,9.3226,9.352,9.3226,9.352,255400.0
2008-12-09 13:05:00,12.72,12.74,12.7,12.71,315800.0,9.352,9.3667,9.3373,9.3447,315800.0
2008-12-09 13:10:00,12.71,12.71,12.67,12.68,187600.0,9.3447,9.3447,9.3153,9.3226,187600.0
2008-12-09 13:15:00,12.69,12.69,12.65,12.68,409600.0,9.33,9.33,9.3005,9.3226,409600.0
2008-12-09 13:20:00,12.68,12.7,12.65,12.7,262200.0,9.3226,9.3373,9.3005,9.3373,262200.0
2008-12-09 13:25:00,12.7,12.71,12.67,12.68,241000.0,9.3373,9.3447,9.3153,9.3226,241000.0
2008-12-09 13:30:00,12.68,12.72,12.66,12.68,395000.0,9.3226,9.352,9.3079,9.3226,395000.0
2008-12-09 13:35:00,12.68,12.74,12.67,12.74,269600.0,9.3226,9.3667,9.3153,9.3667,269600.0
2008-12-09 13:40:00,12.73,12.76,12.73,12.76,227400.0,9.3594,9.3814,9.3594,9.3814,227400.0
2008-12-09 13:45:00,12.76,12.84,12.75,12.84,243800.0,9.3814,9.4402,9.3741,9.4402,243800.0
2008-12-09 13:50:00,12.83,12.87,12.78,12.81,452600.0,9.4329,9.4623,9.3961,9.4182,452600.0
2008-12-09 13:55:00,12.81,12.88,12.8,12.85,299200.0,9.4182,9.4696,9.4108,9.4476,299200.0
2008-12-09 14:00:00,12.86,12.86,12.81,12.84,225200.0,9.4549,9.4549,9.4182,9.4402,225200.0
2008-12-09 14:05:00,12.84,12.84,12.74,12.78,338800.0,9.4402,9.4402,9.3667,9.3961,338800.0
2008-12-09 14:10:00,12.77,12.8,12.74,12.8,274000.0,9.3888,9.4108,9.3667,9.4108,274000.0
2008-12-09 14:15:00,12.8,12.82,12.78,12.81,319200.0,9.4108,9.4255,9.3961,9.4182,319200.0
2008-12-09 14:20:00,12.81,12.85,12.79,12.82,338600.0,9.4182,9.4476,9.4035,9.4255,338600.0
2008-12-09 14:25:00,12.82,12.83,12.78,12.8,284000.0,9.4255,9.4329,9.3961,9.4108,284000.0
2008-12-09 14:30:00,12.8,12.82,12.78,12.8,219200.0,9.4108,9.4255,9.3961,9.4108,219200.0
2008-12-09 14:35:00,12.8,12.88,12.8,12.85,241200.0,9.4108,9.4696,9.4108,9.4476,241200.0
2008-12-09 14:40:00,12.85,12.89,12.84,12.87,247600.0,9.4476,9.477,9.4402,9.4623,247600.0
2008-12-09 14:45:00,12.87,12.97,12.86,12.93,356400.0,9.4623,9.5358,9.4549,9.5064,356400.0
2008-12-09 14:50:00,12.93,12.95,12.91,12.94,762000.0,9.5064,9.5211,9.4917,9.5138,762000.0
2008-12-09 14:55:00,12.94,12.95,12.91,12.92,290800.0,9.5138,9.5211,9.4917,9.4991,290800.0
2008-12-09 15:00:00,12.92,12.97,12.91,12.93,417400.0,9.4991,9.5358,9.4917,9.5064,417400.0
2008-12-09 15:05:00,12.93,12.95,12.88,12.94,475200.0,9.5064,9.5211,9.4696,9.5138,475200.0
2008-12-09 15:10:00,12.94,12.95,12.91,12.93,461200.0,9.5138,9.5211,9.4917,9.5064,461200.0
2008-12-09 15:15:00,12.93,12.97,12.92,12.97,321800.0,9.5064,9.5358,9.4991,9.5358,321800.0
2008-12-09 15:20:00,12.97,12.99,12.92,12.95,471200.0,9.5358,9.5505,9.4991,9.5211,471200.0
2008-12-09 15:25:00,12.96,12.96,12.87,12.89,440000.0,9.5285,9.5285,9.4623,9.477,440000.0
2008-12-09 15:30:00,12.88,12.9,12.86,12.88,501600.0,9.4696,9.4844,9.4549,9.4696,501600.0
2008-12-09 15:35:00,12.88,12.88,12.74,12.8,700800.0,9.4696,9.4696,9.3667,9.4108,700800.0
2008-12-09 15:40:00,12.81,12.81,12.7,12.71,769600.0,9.4182,9.4182,9.3373,9.3447,769600.0
2008-12-09 15:45:00,12.71,12.71,12.63,12.68,585200.0,9.3447,9.3447,9.2858,9.3226,585200.0
2008-12-09 15:50:00,12.68,12.74,12.66,12.71,521800.0,9.3226,9.3667,9.3079,9.3447,521800.0
2008-12-09 15:55:00,12.7,12.77,12.66,12.76,857200.0,9.3373,9.3888,9.3079,9.3814,857200.0
2008-12-10 09:30:00,12.81,13.1,12.8,12.96,307000.0,9.4182,9.6314,9.4108,9.5285,307000.0
2008-12-10 09:35:00,12.97,13.0,12.9,12.93,474800.0,9.5358,9.5579,9.4844,9.5064,474800.0
2008-12-10 09:40:00,12.93,12.95,12.84,12.85,296400.0,9.5064,9.5211,9.4402,9.4476,296400.0
2008-12-10 09:45:00,12.84,12.85,12.78,12.79,697000.0,9.4402,9.4476,9.3961,9.4035,697000.0
2008-12-10 09:50:00,12.79,12.86,12.76,12.77,552000.0,9.4035,9.4549,9.3814,9.3888,552000.0
2008-12-10 09:55:00,12.77,12.77,12.74,12.75,315600.0,9.3888,9.3888,9.3667,9.3741,315600.0
2008-12-10 10:00:00,12.75,12.85,12.74,12.84,276800.0,9.3741,9.4476,9.3667,9.4402,276800.0
2008-12-10 10:05:00,12.84,12.9,12.81,12.87,519200.0,9.4402,9.4844,9.4182,9.4623,519200.0
2008-12-10 10:10:00,12.88,12.9,12.85,12.88,275600.0,9.4696,9.4844,9.4476,9.4696,275600.0
2008-12-10 10:15:00,12.88,12.96,12.86,12.91,462000.0,9.4696,9.5285,9.4549,9.4917,462000.0
2008-12-10 10:20:00,12.9,12.9,12.86,12.87,206800.0,9.4844,9.4844,9.4549,9.4623,206800.0
2008-12-10 10:25:00,12.87,12.87,12.82,12.86,213400.0,9.4623,9.4623,9.4255,9.4549,213400.0
2008-12-10 10:30:00,12.86,12.88,12.85,12.86,133600.0,9.4549,9.4696,9.4476,9.4549,133600.0
2008-12-10 10:35:00,12.86,12.97,12.85,12.92,532800.0,9.4549,9.5358,9.4476,9.4991,532800.0
2008-12-10 10:40:00,12.93,12.97,12.9,12.93,521200.0,9.5064,9.5358,9.4844,9.5064,521200.0
2008-12-10 10:45:00,12.93,12.94,12.88,12.88,126600.0,9.5064,9.5138,9.4696,9.4696,126600.0
2008-12-10 10:50:00,12.88,12.9,12.85,12.86,229000.0,9.4696,9.4844,9.4476,9.4549,229000.0
2008-12-10 10:55:00,12.86,12.97,12.84,12.96,272800.0,9.4549,9.5358,9.4402,9.5285,272800.0
2008-12-10 11:00:00,12.96,13.09,12.95,13.07,283400.0,9.5285,9.624,9.5211,9.6093,283400.0
2008-12-10 11:05:00,13.07,13.08,13.02,13.05,231200.0,9.6093,9.6167,9.5726,9.5946,231200.0
2008-12-10 11:10:00,13.06,13.12,13.05,13.12,191400.0,9.602,9.6461,9.5946,9.6461,191400.0
2008-12-10 11:15:00,13.11,13.21,13.11,13.2,191400.0,9.6387,9.7123,9.6387,9.7049,191400.0
2008-12-10 11:20:00,13.2,13.21,13.13,13.17,220400.0,9.7049,9.7123,9.6535,9.6829,220400.0
2008-12-10 11:25:00,13.16,13.17,13.06,13.09,281200.0,9.6755,9.6829,9.602,9.624,281200.0
2008-12-10 11:30:00,13.09,13.16,13.02,13.02,288000.0,9.624,9.6755,9.5726,9.5726,288000.0
2008-12-10 11:35:00,13.02,13.05,12.98,12.99,145400.0,9.5726,9.5946,9.5432,9.5505,145400.0
2008-12-10 11:40:00,12.99,13.03,12.97,13.03,56000.0,9.5505,9.5799,9.5358,9.5799,56000.0
2008-12-10 11:45:00,13.03,13.06,13.02,13.03,71000.0,9.5799,9.602,9.5726,9.5799,71000.0
2008-12-10 11:50:00,13.02,13.05,12.99,12.99,138600.0,9.5726,9.5946,9.5505,9.5505,138600.0
2008-12-10 11:55:00,12.99,13.04,12.99,13.04,183200.0,9.5505,9.5873,9.5505,9.5873,183200.0
2008-12-10 12:00:00,13.04,13.07,13.0,13.05,157000.0,9.5873,9.6093,9.5579,9.5946,157000.0
2008-12-10 12:05:00,13.06,13.14,13.05,13.12,238600.0,9.602,9.6608,9.5946,9.6461,238600.0
2008-12-10 12:10:00,13.12,13.14,13.1,13.13,142200.0,9.6461,9.6608,9.6314,9.6535,142200.0
2008-12-10 12:15:00,13.13,13.14,13.06,13.08,183000.0,9.6535,9.6608,9.602,9.6167,183000.0
2008-12-10 12:20:00,13.08,13.09,13.02,13.05,183400.0,9.6167,9.624,9.5726,9.5946,183400.0
2008-12-10 12:25:00,13.05,13.08,13.04,13.04,207400.0,9.5946,9.6167,9.5873,9.5873,207400.0
2008-12-10 12:30:00,13.04,13.07,13.0,13.05,182400.0,9.5873,9.6093,9.5579,9.5946,182400.0
2008-12-10 12:35:00,13.04,13.04,12.98,13.01,173400.0,9.5873,9.5873,9.5432,9.5652,173400.0
2008-12-10 12:40:00,13.01,13.02,12.99,13.01,97000.0,9.5652,9.5726,9.5505,9.5652,97000.0
2008-12-10 12:45:00,13.0,13.02,12.99,13.02,90000.0,9.5579,9.5726,9.5505,9.5726,90000.0
2008-12-10 12:50:00,13.02,13.03,12.99,13.0,155200.0,9.5726,9.5799,9.5505,9.5579,155200.0
2008-12-10 12:55:00,13.0,13.02,12.98,13.02,130200.0,9.5579,9.5726,9.5432,9.5726,130200.0
2008-12-10 13:00:00,13.01,13.03,12.99,13.02,141200.0,9.5652,9.5799,9.5505,9.5726,141200.0
2008-12-10 13:05:00,13.02,13.02,12.99,12.99,166800.0,9.5726,9.5726,9.5505,9.5505,166800.0
2008-12-10 13:10:00,12.99,13.04,12.99,13.02,308800.0,9.5505,9.5873,9.5505,9.5726,308800.0
2008-12-10 13:15:00,13.02,13.1,13.02,13.04,428800.0,9.5726,9.6314,9.5726,9.5873,428800.0
2008-12-10 13:20:00,13.04,13.07,13.02,13.02,149400.0,9.5873,9.6093,9.5726,9.5726,149400.0
2008-12-10 13:25:00,13.01,13.03,13.0,13.02,83200.0,9.5652,9.5799,9.5579,9.5726,83200.0
2008-12-10 13:30:00,13.01,13.04,12.99,12.99,100200.0,9.5652,9.5873,9.5505,9.5505,100200.0
2008-12-10 13:35:00,12.99,13.03,12.97,13.01,144200.0,9.5505,9.5799,9.5358,9.5652,144200.0
2008-12-10 13:40:00,13.01,13.04,12.97,13.03,95800.0,9.5652,9.5873,9.5358,9.5799,95800.0
2008-12-10 13:45:00,13.03,13.07,13.02,13.05,127800.0,9.5799,9.6093,9.5726,9.5946,127800.0
2008-12-10 13:50:00,13.05,13.06,13.02,13.06,218000.0,9.5946,9.602,9.5726,9.602,218000.0
2008-12-10 13:55:00,13.06,13.07,12.96,13.04,203400.0,9.602,9.6093,9.5285,9.5873,203400.0
2008-12-10 14:00:00,13.04,13.04,12.95,12.97,128000.0,9.5873,9.5873,9.5211,9.5358,128000.0
2008-12-10 14:05:00,12.97,13.01,12.94,12.99,115200.0,9.5358,9.5652,9.5138,9.5505,115200.0
2008-12-10 14:10:00,12.99,13.02,12.99,13.01,94600.0,9.5505,9.5726,9.5505,9.5652,94600.0
2008-12-10 14:15:00,13.02,13.08,13.01,13.06,98600.0,9.5726,9.6167,9.5652,9.602,98600.0
2008-12-10 14:20:00,13.05,13.05,13.01,13.05,140400.0,9.5946,9.5946,9.5652,9.5946,140400.0
2008-12-10 14:25:00,13.05,13.08,13.03,13.06,131400.0,9.5946,9.6167,9.5799,9.602,131400.0
2008-12-10 14:30:00,13.06,13.09,13.05,13.07,163800.0,9.602,9.624,9.5946,9.6093,163800.0
2008-12-10 14:35:00,13.07,13.13,13.07,13.12,205600.0,9.6093,9.6535,9.6093,9.6461,205600.0
2008-12-10 14:40:00,13.12,13.19,13.12,13.19,318600.0,9.6461,9.6976,9.6461,9.6976,318600.0
2008-12-10 14:45:00,13.19,13.21,13.13,13.15,940600.0,9.6976,9.7123,9.6535,9.6682,940600.0
2008-12-10 14:50:00,13.15,13.18,13.11,13.15,364000.0,9.6682,9.6902,9.6387,9.6682,364000.0
2008-12-10 14:55:00,13.15,13.17,13.11,13.14,186400.0,9.6682,9.6829,9.6387,9.6608,186400.0
2008-12-10 15:00:00,13.14,13.17,13.11,13.13,284400.0,9.6608,9.6829,9.6387,9.6535,284400.0
2008-12-10 15:05:00,13.13,13.19,13.12,13.18,549400.0,9.6535,9.6976,9.6461,9.6902,549400.0
2008-12-10 15:10:00,13.17,13.18,13.12,13.15,246400.0,9.6829,9.6902,9.6461,9.6682,246400.0
2008-12-10 15:15:00,13.15,13.15,13.1,13.11,183200.0,9.6682,9.6682,9.6314,9.6387,183200.0
2008-12-10 15:20:00,13.11,13.11,13.05,13.09,276600.0,9.6387,9.6387,9.5946,9.624,276600.0
2008-12-10 15:25:00,13.09,13.1,13.06,13.09,275000.0,9.624,9.6314,9.602,9.624,275000.0
2008-12-10 15:30:00,13.09,13.1,12.99,12.99,397200.0,9.624,9.6314,9.5505,9.5505,397200.0
2008-12-10 15:35:00,13.01,13.01,12.96,12.99,434400.0,9.5652,9.5652,9.5285,9.5505,434400.0
2008-12-10 15:40:00,12.99,13.06,12.97,13.01,478400.0,9.5505,9.602,9.5358,9.5652,478400.0
2008-12-10 15:45:00,13.01,13.06,12.99,13.03,631000.0,9.5652,9.602,9.5505,9.5799,631000.0
2008-12-10 15:50:00,13.03,13.11,13.02,13.1,471200.0,9.5799,9.6387,9.5726,9.6314,471200.0
2008-12-10 15:55:00,13.11,13.17,13.1,13.14,664400.0,9.6387,9.6829,9.6314,9.6608,664400.0
2008-12-11 09:30:00,13.06,13.18,12.99,13.07,178800.0,9.602,9.6902,9.5505,9.6093,178800.0
2008-12-11 09:35:00,13.08,13.35,13.06,13.31,450200.0,9.6167,9.8152,9.602,9.7858,450200.0
2008-12-11 09:40:00,13.33,13.37,13.29,13.33,296600.0,9.8005,9.8299,9.7711,9.8005,296600.0
2008-12-11 09:45:00,13.33,13.37,13.3,13.35,287800.0,9.8005,9.8299,9.7784,9.8152,287800.0
2008-12-11 09:50:00,13.36,13.4,13.26,13.26,211000.0,9.8226,9.852,9.749,9.749,211000.0
2008-12-11 09:55:00,13.26,13.38,13.24,13.38,178400.0,9.749,9.8373,9.7343,9.8373,178400.0
2008-12-11 10:00:00,13.38,13.44,13.35,13.43,171800.0,9.8373,9.8814,9.8152,9.874,171800.0
2008-12-11 10:05:00,13.43,13.44,13.34,13.37,293800.0,9.874,9.8814,9.8079,9.8299,293800.0
2008-12-11 10:10:00,13.37,13.37,13.27,13.28,256600.0,9.8299,9.8299,9.7564,9.7637,256600.0
2008-12-11 10:15:00,13.28,13.3,13.22,13.28,320800.0,9.7637,9.7784,9.7196,9.7637,320800.0
2008-12-11 10:20:00,13.29,13.37,13.26,13.34,205200.0,9.7711,9.8299,9.749,9.8079,205200.0
2008-12-11 10:25:00,13.34,13.35,13.28,13.31,254800.0,9.8079,9.8152,9.7637,9.7858,254800.0
2008-12-11 10:30:00,13.3,13.34,13.29,13.33,189000.0,9.7784,9.8079,9.7711,9.8005,189000.0
2008-12-11 10:35:00,13.33,13.34,13.24,13.25,226600.0,9.8005,9.8079,9.7343,9.7417,226600.0
2008-12-11 10:40:00,13.25,13.25,13.19,13.23,171800.0,9.7417,9.7417,9.6976,9.727,171800.0
2008-12-11 10:45:00,13.23,13.27,13.22,13.24,136400.0,9.727,9.7564,9.7196,9.7343,136400.0
2008-12-11 10:50:00,13.22,13.26,13.22,13.25,123200.0,9.7196,9.749,9.7196,9.7417,123200.0
2008-12-11 10:55:00,13.25,13.26,13.24,13.26,123000.0,9.7417,9.749,9.7343,9.749,123000.0
2008-12-11 11:00:00,13.26,13.28,13.25,13.27,109400.0,9.749,9.7637,9.7417,9.7564,109400.0
2008-12-11 11:05:00,13.27,13.32,13.27,13.31,106400.0,9.7564,9.7931,9.7564,9.7858,106400.0
2008-12-11 11:10:00,13.31,13.38,13.31,13.38,143000.0,9.7858,9.8373,9.7858,9.8373,143000.0
2008-12-11 11:15:00,13.38,13.38,13.31,13.31,110200.0,9.8373,9.8373,9.7858,9.7858,110200.0
2008-12-11 11:20:00,13.31,13.33,13.27,13.3,156600.0,9.7858,9.8005,9.7564,9.7784,156600.0
2008-12-11 11:25:00,13.3,13.31,13.26,13.31,287800.0,9.7784,9.7858,9.749,9.7858,287800.0
2008-12-11 11:30:00,13.3,13.34,13.3,13.34,86200.0,9.7784,9.8079,9.7784,9.8079,86200.0
2008-12-11 11:35:00,13.33,13.38,13.33,13.38,102000.0,9.8005,9.8373,9.8005,9.8373,102000.0
2008-12-11 11:40:00,13.38,13.4,13.31,13.35,243000.0,9.8373,9.852,9.7858,9.8152,243000.0
2008-12-11 11:45:00,13.35,13.38,13.31,13.37,71400.0,9.8152,9.8373,9.7858,9.8299,71400.0
2008-12-11 11:50:00,13.37,13.38,13.35,13.37,87400.0,9.8299,9.8373,9.8152,9.8299,87400.0
2008-12-11 11:55:00,13.37,13.38,13.34,13.36,288600.0,9.8299,9.8373,9.8079,9.8226,288600.0
2008-12-11 12:00:00,13.36,13.38,13.35,13.36,93000.0,9.8226,9.8373,9.8152,9.8226,93000.0
2008-12-11 12:05:00,13.36,13.36,13.34,13.35,170800.0,9.8226,9.8226,9.8079,9.8152,170800.0
2008-12-11 12:10:00,13.35,13.36,13.33,13.33,137000.0,9.8152,9.8226,9.8005,9.8005,137000.0
2008-12-11 12:15:00,13.33,13.36,13.31,13.32,119800.0,9.8005,9.8226,9.7858,9.7931,119800.0
2008-12-11 12:20:00,13.32,13.33,13.25,13.28,177000.0,9.7931,9.8005,9.7417,9.7637,177000.0
2008-12-11 12:25:00,13.27,13.28,13.25,13.26,141600.0,9.7564,9.7637,9.7417,9.749,141600.0
2008-12-11 12:30:00,13.26,13.3,13.24,13.27,124200.0,9.749,9.7784,9.7343,9.7564,124200.0
2008-12-11 12:35:00,13.27,13.29,13.24,13.25,128600.0,9.7564,9.7711,9.7343,9.7417,128600.0
2008-12-11 12:40:00,13.25,13.27,13.24,13.26,115600.0,9.7417,9.7564,9.7343,9.749,115600.0
2008-12-11 12:45:00,13.25,13.26,13.24,13.25,116600.0,9.7417,9.749,9.7343,9.7417,116600.0
2008-12-11 12:50:00,13.25,13.27,13.24,13.26,229000.0,9.7417,9.7564,9.7343,9.749,229000.0
2008-12-11 12:55:00,13.26,13.31,13.25,13.3,149200.0,9.749,9.7858,9.7417,9.7784,149200.0
2008-12-11 13:00:00,13.29,13.29,13.26,13.28,64000.0,9.7711,9.7711,9.749,9.7637,64000.0
2008-12-11 13:05:00,13.28,13.29,13.26,13.29,92000.0,9.7637,9.7711,9.749,9.7711,92000.0
2008-12-11 13:10:00,13.28,13.3,13.24,13.26,181200.0,9.7637,9.7784,9.7343,9.749,181200.0
2008-12-11 13:15:00,13.25,13.29,13.24,13.28,53600.0,9.7417,9.7711,9.7343,9.7637,53600.0
2008-12-11 13:20:00,13.28,13.28,13.22,13.28,97800.0,9.7637,9.7637,9.7196,9.7637,97800.0
2008-12-11 13:25:00,13.27,13.28,13.27,13.27,49400.0,9.7564,9.7637,9.7564,9.7564,49400.0
2008-12-11 13:30:00,13.27,13.3,13.27,13.28,72000.0,9.7564,9.7784,9.7564,9.7637,72000.0
2008-12-11 13:35:00,13.28,13.29,13.26,13.29,55400.0,9.7637,9.7711,9.749,9.7711,55400.0
2008-12-11 13:40:00,13.29,13.3,13.28,13.28,81400.0,9.7711,9.7784,9.7637,9.7637,81400.0
2008-12-11 13:45:00,13.28,13.28,13.24,13.24,125400.0,9.7637,9.7637,9.7343,9.7343,125400.0
2008-12-11 13:50:00,13.24,13.25,13.22,13.23,100200.0,9.7343,9.7417,9.7196,9.727,100200.0
2008-12-11 13:55:00,13.24,13.24,13.18,13.19,80200.0,9.7343,9.7343,9.6902,9.6976,80200.0
2008-12-11 14:00:00,13.19,13.21,13.19,13.2,110600.0,9.6976,9.7123,9.6976,9.7049,110600.0
2008-12-11 14:05:00,13.21,13.21,13.18,13.18,150200.0,9.7123,9.7123,9.6902,9.6902,150200.0
2008-12-11 14:10:00,13.18,13.19,13.15,13.15,93400.0,9.6902,9.6976,9.6682,9.6682,93400.0
2008-12-11 14:15:00,13.16,13.17,13.15,13.15,112600.0,9.6755,9.6829,9.6682,9.6682,112600.0
2008-12-11 14:20:00,13.15,13.17,13.13,13.17,161800.0,9.6682,9.6829,9.6535,9.6829,161800.0
2008-12-11 14:25:00,13.17,13.18,13.15,13.17,70000.0,9.6829,9.6902,9.6682,9.6829,70000.0
2008-12-11 14:30:00,13.16,13.19,13.15,13.19,84600.0,9.6755,9.6976,9.6682,9.6976,84600.0
2008-12-11 14:35:00,13.2,13.21,13.17,13.17,119400.0,9.7049,9.7123,9.6829,9.6829,119400.0
2008-12-11 14:40:00,13.18,13.18,13.11,13.11,230600.0,9.6902,9.6902,9.6387,9.6387,230600.0
2008-12-11 14:45:00,13.11,13.12,13.1,13.11,142400.0,9.6387,9.6461,9.6314,9.6387,142400.0
2008-12-11 14:50:00,13.11,13.11,13.02,13.02,394600.0,9.6387,9.6387,9.5726,9.5726,394600.0
2008-12-11 14:55:00,13.03,13.04,12.99,12.99,337000.0,9.5799,9.5873,9.5505,9.5505,337000.0
2008-12-11 15:00:00,12.99,12.99,12.94,12.99,480800.0,9.5505,9.5505,9.5138,9.5505,480800.0
2008-12-11 15:05:00,12.99,13.02,12.97,13.01,207400.0,9.5505,9.5726,9.5358,9.5652,207400.0
2008-12-11 15:10:00,13.01,13.01,12.96,13.01,393200.0,9.5652,9.5652,9.5285,9.5652,393200.0
2008-12-11 15:15:00,13.02,13.02,12.95,13.0,468200.0,9.5726,9.5726,9.5211,9.5579,468200.0
2008-12-11 15:20:00,13.0,13.03,12.98,13.02,409800.0,9.5579,9.5799,9.5432,9.5726,409800.0
2008-12-11 15:25:00,13.02,13.04,13.02,13.03,176200.0,9.5726,9.5873,9.5726,9.5799,176200.0
2008-12-11 15:30:00,13.03,13.03,12.97,12.97,311400.0,9.5799,9.5799,9.5358,9.5358,311400.0
2008-12-11 15:35:00,12.97,13.02,12.96,12.99,253800.0,9.5358,9.5726,9.5285,9.5505,253800.0
2008-12-11 15:40:00,12.99,13.04,12.97,13.04,513200.0,9.5505,9.5873,9.5358,9.5873,513200.0
2008-12-11 15:45:00,13.03,13.09,13.03,13.06,340800.0,9.5799,9.624,9.5799,9.602,340800.0
2008-12-11 15:50:00,13.06,13.08,13.05,13.05,579800.0,9.602,9.6167,9.5946,9.5946,579800.0
2008-12-11 15:55:00,13.06,13.06,13.02,13.05,744000.0,9.602,9.602,9.5726,9.5946,744000.0
2008-12-12 09:30:00,12.84,12.99,12.74,12.78,322400.0,9.4402,9.5505,9.3667,9.3961,322400.0
2008-12-12 09:35:00,12.77,12.96,12.76,12.94,384800.0,9.3888,9.5285,9.3814,9.5138,384800.0
2008-12-12 09:40:00,12.95,13.04,12.94,12.99,428200.0,9.5211,9.5873,9.5138,9.5505,428200.0
2008-12-12 09:45:00,12.99,13.01,12.87,12.91,195000.0,9.5505,9.5652,9.4623,9.4917,195000.0
2008-12-12 09:50:00,12.91,12.93,12.86,12.9,120000.0,9.4917,9.5064,9.4549,9.4844,120000.0
2008-12-12 09:55:00,12.9,13.05,12.89,12.93,380400.0,9.4844,9.5946,9.477,9.5064,380400.0
2008-12-12 10:00:00,12.93,12.95,12.86,12.88,280600.0,9.5064,9.5211,9.4549,9.4696,280600.0
2008-12-12 10:05:00,12.88,12.91,12.78,12.78,226400.0,9.4696,9.4917,9.3961,9.3961,226400.0
2008-12-12 10:10:00,12.78,12.81,12.76,12.78,155600.0,9.3961,9.4182,9.3814,9.3961,155600.0
2008-12-12 10:15:00,12.78,12.78,12.74,12.74,239800.0,9.3961,9.3961,9.3667,9.3667,239800.0
2008-12-12 10:20:00,12.75,12.84,12.75,12.77,199000.0,9.3741,9.4402,9.3741,9.3888,199000.0
2008-12-12 10:25:00,12.77,12.83,12.75,12.81,171800.0,9.3888,9.4329,9.3741,9.4182,171800.0
2008-12-12 10:30:00,12.81,12.82,12.73,12.74,269800.0,9.4182,9.4255,9.3594,9.3667,269800.0
2008-12-12 10:35:00,12.74,12.8,12.74,12.78,149000.0,9.3667,9.4108,9.3667,9.3961,149000.0
2008-12-12 10:40:00,12.79,12.83,12.77,12.83,116600.0,9.4035,9.4329,9.3888,9.4329,116600.0
2008-12-12 10:45:00,12.83,12.84,12.77,12.79,229000.0,9.4329,9.4402,9.3888,9.4035,229000.0
2008-12-12 10:50:00,12.78,12.85,12.78,12.85,170400.0,9.3961,9.4476,9.3961,9.4476,170400.0
2008-12-12 10:55:00,12.85,12.9,12.84,12.89,256000.0,9.4476,9.4844,9.4402,9.477,256000.0
2008-12-12 11:00:00,12.88,12.88,12.78,12.85,240800.0,9.4696,9.4696,9.3961,9.4476,240800.0
2008-12-12 11:05:00,12.85,12.87,12.84,12.87,77200.0,9.4476,9.4623,9.4402,9.4623,77200.0
2008-12-12 11:10:00,12.87,12.87,12.81,12.84,147200.0,9.4623,9.4623,9.4182,9.4402,147200.0
2008-12-12 11:15:00,12.84,12.85,12.81,12.81,90400.0,9.4402,9.4476,9.4182,9.4182,90400.0
2008-12-12 11:20:00,12.82,12.85,12.81,12.84,99600.0,9.4255,9.4476,9.4182,9.4402,99600.0
2008-12-12 11:25:00,12.84,12.85,12.81,12.83,66800.0,9.4402,9.4476,9.4182,9.4329,66800.0
2008-12-12 11:30:00,12.83,12.86,12.8,12.83,96400.0,9.4329,9.4549,9.4108,9.4329,96400.0
2008-12-12 11:35:00,12.83,12.85,12.78,12.78,110400.0,9.4329,9.4476,9.3961,9.3961,110400.0
2008-12-12 11:40:00,12.78,12.8,12.74,12.76,127600.0,9.3961,9.4108,9.3667,9.3814,127600.0
2008-12-12 11:45:00,12.76,12.79,12.76,12.77,80200.0,9.3814,9.4035,9.3814,9.3888,80200.0
2008-12-12 11:50:00,12.77,12.79,12.74,12.79,73600.0,9.3888,9.4035,9.3667,9.4035,73600.0
2008-12-12 11:55:00,12.78,12.78,12.74,12.75,65600.0,9.3961,9.3961,9.3667,9.3741,65600.0
2008-12-12 12:00:00,12.76,12.81,12.76,12.78,78000.0,9.3814,9.4182,9.3814,9.3961,78000.0
2008-12-12 12:05:00,12.79,12.8,12.77,12.78,48600.0,9.4035,9.4108,9.3888,9.3961,48600.0
2008-12-12 12:10:00,12.78,12.85,12.78,12.84,309800.0,9.3961,9.4476,9.3961,9.4402,309800.0
2008-12-12 12:15:00,12.84,12.87,12.81,12.86,201200.0,9.4402,9.4623,9.4182,9.4549,201200.0
2008-12-12 12:20:00,12.86,12.88,12.83,12.87,212600.0,9.4549,9.4696,9.4329,9.4623,212600.0
2008-12-12 12:25:00,12.87,12.88,12.86,12.88,82600.0,9.4623,9.4696,9.4549,9.4696,82600.0
2008-12-12 12:30:00,12.87,12.88,12.84,12.87,61600.0,9.4623,9.4696,9.4402,9.4623,61600.0
2008-12-12 12:35:00,12.87,12.89,12.86,12.87,96000.0,9.4623,9.477,9.4549,9.4623,96000.0
2008-12-12 12:40:00,12.88,12.88,12.83,12.86,85200.0,9.4696,9.4696,9.4329,9.4549,85200.0
2008-12-12 12:45:00,12.85,12.89,12.83,12.84,107000.0,9.4476,9.477,9.4329,9.4402,107000.0
2008-12-12 12:50:00,12.84,12.93,12.83,12.93,108200.0,9.4402,9.5064,9.4329,9.5064,108200.0
2008-12-12 12:55:00,12.93,12.93,12.9,12.9,82200.0,9.5064,9.5064,9.4844,9.4844,82200.0
2008-12-12 13:00:00,12.9,12.93,12.87,12.88,99200.0,9.4844,9.5064,9.4623,9.4696,99200.0
2008-12-12 13:05:00,12.88,12.88,12.86,12.88,96800.0,9.4696,9.4696,9.4549,9.4696,96800.0
2008-12-12 13:10:00,12.88,12.9,12.86,12.87,92800.0,9.4696,9.4844,9.4549,9.4623,92800.0
2008-12-12 13:15:00,12.88,12.9,12.87,12.89,74800.0,9.4696,9.4844,9.4623,9.477,74800.0
2008-12-12 13:20:00,12.88,12.91,12.88,12.9,192400.0,9.4696,9.4917,9.4696,9.4844,192400.0
2008-12-12 13:25:00,12.9,12.91,12.84,12.88,131600.0,9.4844,9.4917,9.4402,9.4696,131600.0
2008-12-12 13:30:00,12.88,12.89,12.85,12.85,93600.0,9.4696,9.477,9.4476,9.4476,93600.0
2008-12-12 13:35:00,12.85,12.85,12.82,12.83,141600.0,9.4476,9.4476,9.4255,9.4329,141600.0
2008-12-12 13:40:00,12.82,12.83,12.8,12.83,611400.0,9.4255,9.4329,9.4108,9.4329,611400.0
2008-12-12 13:45:00,12.83,12.84,12.78,12.79,101200.0,9.4329,9.4402,9.3961,9.4035,101200.0
2008-12-12 13:50:00,12.79,12.8,12.76,12.8,102200.0,9.4035,9.4108,9.3814,9.4108,102200.0
2008-12-12 13:55:00,12.79,12.82,12.79,12.81,104400.0,9.4035,9.4255,9.4035,9.4182,104400.0
2008-12-12 14:00:00,12.81,12.86,12.8,12.83,90400.0,9.4182,9.4549,9.4108,9.4329,90400.0
2008-12-12 14:05:00,12.83,12.85,12.79,12.81,106600.0,9.4329,9.4476,9.4035,9.4182,106600.0
2008-12-12 14:10:00,12.8,12.83,12.79,12.81,114600.0,9.4108,9.4329,9.4035,9.4182,114600.0
2008-12-12 14:15:00,12.81,12.86,12.77,12.77,156000.0,9.4182,9.4549,9.3888,9.3888,156000.0
2008-12-12 14:20:00,12.77,12.79,12.74,12.78,175800.0,9.3888,9.4035,9.3667,9.3961,175800.0
2008-12-12 14:25:00,12.77,12.79,12.74,12.79,91000.0,9.3888,9.4035,9.3667,9.4035,91000.0
2008-12-12 14:30:00,12.78,12.79,12.72,12.74,178200.0,9.3961,9.4035,9.352,9.3667,178200.0
2008-12-12 14:35:00,12.74,12.8,12.72,12.78,233400.0,9.3667,9.4108,9.352,9.3961,233400.0
2008-12-12 14:40:00,12.78,12.83,12.76,12.81,191400.0,9.3961,9.4329,9.3814,9.4182,191400.0
2008-12-12 14:45:00,12.81,12.85,12.79,12.83,186000.0,9.4182,9.4476,9.4035,9.4329,186000.0
2008-12-12 14:50:00,12.83,12.9,12.83,12.85,278600.0,9.4329,9.4844,9.4329,9.4476,278600.0
2008-12-12 14:55:00,12.84,12.88,12.81,12.85,189800.0,9.4402,9.4696,9.4182,9.4476,189800.0
2008-12-12 15:00:00,12.85,12.9,12.84,12.88,148400.0,9.4476,9.4844,9.4402,9.4696,148400.0
2008-12-12 15:05:00,12.87,12.88,12.79,12.81,262800.0,9.4623,9.4696,9.4035,9.4182,262800.0
2008-12-12 15:10:00,12.81,12.81,12.76,12.8,162800.0,9.4182,9.4182,9.3814,9.4108,162800.0
2008-12-12 15:15:00,12.8,12.83,12.76,12.76,219200.0,9.4108,9.4329,9.3814,9.3814,219200.0
2008-12-12 15:20:00,12.76,12.81,12.75,12.77,234000.0,9.3814,9.4182,9.3741,9.3888,234000.0
2008-12-12 15:25:00,12.77,12.8,12.74,12.79,224400.0,9.3888,9.4108,9.3667,9.4035,224400.0
2008-12-12 15:30:00,12.79,12.8,12.72,12.76,332200.0,9.4035,9.4108,9.352,9.3814,332200.0
2008-12-12 15:35:00,12.76,12.8,12.72,12.79,353200.0,9.3814,9.4108,9.352,9.4035,353200.0
2008-12-12 15:40:00,12.79,12.81,12.76,12.78,327800.0,9.4035,9.4182,9.3814,9.3961,327800.0
2008-12-12 15:45:00,12.78,12.8,12.76,12.78,394200.0,9.3961,9.4108,9.3814,9.3961,394200.0
2008-12-12 15:50:00,12.78,12.8,12.74,12.76,387200.0,9.3961,9.4108,9.3667,9.3814,387200.0
2008-12-12 15:55:00,12.76,12.79,12.69,12.78,659000.0,9.3814,9.4035,9.33,9.3961,659000.0
2008-12-15 09:30:00,12.59,12.74,12.59,12.68,488600.0,9.2564,9.3667,9.2564,9.3226,488600.0
2008-12-15 09:35:00,12.7,12.72,12.62,12.63,480200.0,9.3373,9.352,9.2785,9.2858,480200.0
2008-12-15 09:40:00,12.63,12.67,12.45,12.49,806000.0,9.2858,9.3153,9.1535,9.1829,806000.0
2008-12-15 09:45:00,12.47,12.62,12.47,12.6,272800.0,9.1682,9.2785,9.1682,9.2638,272800.0
2008-12-15 09:50:00,12.6,12.63,12.55,12.56,249600.0,9.2638,9.2858,9.227,9.2344,249600.0
2008-12-15 09:55:00,12.56,12.57,12.49,12.51,243800.0,9.2344,9.2417,9.1829,9.1976,243800.0
2008-12-15 10:00:00,12.52,12.56,12.49,12.51,311400.0,9.205,9.2344,9.1829,9.1976,311400.0
2008-12-15 10:05:00,12.51,12.59,12.49,12.56,305200.0,9.1976,9.2564,9.1829,9.2344,305200.0
2008-12-15 10:10:00,12.56,12.61,12.56,12.61,410000.0,9.2344,9.2711,9.2344,9.2711,410000.0
2008-12-15 10:15:00,12.6,12.66,12.6,12.66,585400.0,9.2638,9.3079,9.2638,9.3079,585400.0
2008-12-15 10:20:00,12.66,12.66,12.61,12.63,252400.0,9.3079,9.3079,9.2711,9.2858,252400.0
2008-12-15 10:25:00,12.63,12.67,12.6,12.65,333000.0,9.2858,9.3153,9.2638,9.3005,333000.0
2008-12-15 10:30:00,12.65,12.71,12.65,12.7,271400.0,9.3005,9.3447,9.3005,9.3373,271400.0
2008-12-15 10:35:00,12.7,12.7,12.65,12.69,240800.0,9.3373,9.3373,9.3005,9.33,240800.0
2008-12-15 10:40:00,12.69,12.69,12.67,12.67,148400.0,9.33,9.33,9.3153,9.3153,148400.0
2008-12-15 10:45:00,12.67,12.68,12.63,12.63,219000.0,9.3153,9.3226,9.2858,9.2858,219000.0
2008-12-15 10:50:00,12.63,12.63,12.58,12.58,139800.0,9.2858,9.2858,9.2491,9.2491,139800.0
2008-12-15 10:55:00,12.58,12.59,12.56,12.58,229800.0,9.2491,9.2564,9.2344,9.2491,229800.0
2008-12-15 11:00:00,12.57,12.58,12.56,12.56,96800.0,9.2417,9.2491,9.2344,9.2344,96800.0
2008-12-15 11:05:00,12.56,12.61,12.56,12.6,216200.0,9.2344,9.2711,9.2344,9.2638,216200.0
2008-12-15 11:10:00,12.6,12.65,12.6,12.65,107200.0,9.2638,9.3005,9.2638,9.3005,107200.0
2008-12-15 11:15:00,12.66,12.69,12.65,12.67,147600.0,9.3079,9.33,9.3005,9.3153,147600.0
2008-12-15 11:20:00,12.67,12.72,12.67,12.71,173200.0,9.3153,9.352,9.3153,9.3447,173200.0
2008-12-15 11:25:00,12.71,12.71,12.69,12.69,150000.0,9.3447,9.3447,9.33,9.33,150000.0
2008-12-15 11:30:00,12.69,12.7,12.68,12.7,170600.0,9.33,9.3373,9.3226,9.3373,170600.0
2008-12-15 11:35:00,12.7,12.71,12.69,12.69,129600.0,9.3373,9.3447,9.33,9.33,129600.0
2008-12-15 11:40:00,12.69,12.7,12.68,12.7,112400.0,9.33,9.3373,9.3226,9.3373,112400.0
2008-12-15 11:45:00,12.7,12.73,12.69,12.73,114600.0,9.3373,9.3594,9.33,9.3594,114600.0
2008-12-15 11:50:00,12.73,12.77,12.72,12.76,126800.0,9.3594,9.3888,9.352,9.3814,126800.0
2008-12-15 11:55:00,12.76,12.76,12.72,12.72,86200.0,9.3814,9.3814,9.352,9.352,86200.0
2008-12-15 12:00:00,12.72,12.73,12.71,12.72,76200.0,9.352,9.3594,9.3447,9.352,76200.0
2008-12-15 12:05:00,12.72,12.79,12.72,12.78,102800.0,9.352,9.4035,9.352,9.3961,102800.0
2008-12-15 12:10:00,12.78,12.8,12.78,12.79,91000.0,9.3961,9.4108,9.3961,9.4035,91000.0
2008-12-15 12:15:00,12.79,12.79,12.77,12.79,165600.0,9.4035,9.4035,9.3888,9.4035,165600.0
2008-12-15 12:20:00,12.79,12.81,12.78,12.81,259800.0,9.4035,9.4182,9.3961,9.4182,259800.0
2008-12-15 12:25:00,12.81,12.82,12.8,12.81,86000.0,9.4182,9.4255,9.4108,9.4182,86000.0
2008-12-15 12:30:00,12.81,12.84,12.81,12.84,102800.0,9.4182,9.4402,9.4182,9.4402,102800.0
2008-12-15 12:35:00,12.84,12.84,12.81,12.82,97200.0,9.4402,9.4402,9.4182,9.4255,97200.0
2008-12-15 12:40:00,12.82,12.83,12.81,12.83,77000.0,9.4255,9.4329,9.4182,9.4329,77000.0
2008-12-15 12:45:00,12.82,12.85,12.82,12.83,138600.0,9.4255,9.4476,9.4255,9.4329,138600.0
2008-12-15 12:50:00,12.82,12.84,12.82,12.83,106200.0,9.4255,9.4402,9.4255,9.4329,106200.0
2008-12-15 12:55:00,12.83,12.83,12.82,12.83,92600.0,9.4329,9.4329,9.4255,9.4329,92600.0
2008-12-15 13:00:00,12.83,12.83,12.77,12.77,120400.0,9.4329,9.4329,9.3888,9.3888,120400.0
2008-12-15 13:05:00,12.77,12.77,12.76,12.76,151200.0,9.3888,9.3888,9.3814,9.3814,151200.0
2008-12-15 13:10:00,12.76,12.78,12.76,12.78,60000.0,9.3814,9.3961,9.3814,9.3961,60000.0
2008-12-15 13:15:00,12.78,12.79,12.78,12.79,52200.0,9.3961,9.4035,9.3961,9.4035,52200.0
2008-12-15 13:20:00,12.78,12.81,12.78,12.81,96200.0,9.3961,9.4182,9.3961,9.4182,96200.0
2008-12-15 13:25:00,12.81,12.85,12.81,12.85,124600.0,9.4182,9.4476,9.4182,9.4476,124600.0
2008-12-15 13:30:00,12.85,12.87,12.84,12.86,77800.0,9.4476,9.4623,9.4402,9.4549,77800.0
2008-12-15 13:35:00,12.86,12.89,12.86,12.88,92400.0,9.4549,9.477,9.4549,9.4696,92400.0
2008-12-15 13:40:00,12.88,12.9,12.88,12.89,89800.0,9.4696,9.4844,9.4696,9.477,89800.0
2008-12-15 13:45:00,12.9,12.9,12.88,12.9,87600.0,9.4844,9.4844,9.4696,9.4844,87600.0
2008-12-15 13:50:00,12.9,12.9,12.87,12.88,101400.0,9.4844,9.4844,9.4623,9.4696,101400.0
2008-12-15 13:55:00,12.87,12.89,12.87,12.88,117800.0,9.4623,9.477,9.4623,9.4696,117800.0
2008-12-15 14:00:00,12.88,12.93,12.88,12.92,163400.0,9.4696,9.5064,9.4696,9.4991,163400.0
2008-12-15 14:05:00,12.92,12.92,12.9,12.9,83000.0,9.4991,9.4991,9.4844,9.4844,83000.0
2008-12-15 14:10:00,12.9,12.91,12.84,12.85,138600.0,9.4844,9.4917,9.4402,9.4476,138600.0
2008-12-15 14:15:00,12.85,12.85,12.83,12.84,88800.0,9.4476,9.4476,9.4329,9.4402,88800.0
2008-12-15 14:20:00,12.84,12.9,12.84,12.89,123600.0,9.4402,9.4844,9.4402,9.477,123600.0
2008-12-15 14:25:00,12.89,12.92,12.85,12.86,121200.0,9.477,9.4991,9.4476,9.4549,121200.0
2008-12-15 14:30:00,12.86,12.9,12.85,12.9,122600.0,9.4549,9.4844,9.4476,9.4844,122600.0
2008-12-15 14:35:00,12.9,12.91,12.86,12.86,314800.0,9.4844,9.4917,9.4549,9.4549,314800.0
2008-12-15 14:40:00,12.86,12.88,12.83,12.83,193800.0,9.4549,9.4696,9.4329,9.4329,193800.0
2008-12-15 14:45:00,12.83,12.84,12.8,12.82,359400.0,9.4329,9.4402,9.4108,9.4255,359400.0
2008-12-15 14:50:00,12.83,12.86,12.83,12.85,120000.0,9.4329,9.4549,9.4329,9.4476,120000.0
2008-12-15 14:55:00,12.85,12.86,12.82,12.83,271200.0,9.4476,9.4549,9.4255,9.4329,271200.0
2008-12-15 15:00:00,12.83,12.87,12.82,12.87,188000.0,9.4329,9.4623,9.4255,9.4623,188000.0
2008-12-15 15:05:00,12.87,12.88,12.84,12.85,351800.0,9.4623,9.4696,9.4402,9.4476,351800.0
2008-12-15 15:10:00,12.85,12.85,12.83,12.84,123800.0,9.4476,9.4476,9.4329,9.4402,123800.0
2008-12-15 15:15:00,12.83,12.86,12.83,12.84,170600.0,9.4329,9.4549,9.4329,9.4402,170600.0
2008-12-15 15:20:00,12.83,12.84,12.83,12.84,224600.0,9.4329,9.4402,9.4329,9.4402,224600.0
2008-12-15 15:25:00,12.83,12.85,12.78,12.78,262800.0,9.4329,9.4476,9.3961,9.3961,262800.0
2008-12-15 15:30:00,12.79,12.8,12.72,12.8,397800.0,9.4035,9.4108,9.352,9.4108,397800.0
2008-12-15 15:35:00,12.8,12.89,12.8,12.85,392000.0,9.4108,9.477,9.4108,9.4476,392000.0
2008-12-15 15:40:00,12.85,12.9,12.82,12.85,402800.0,9.4476,9.4844,9.4255,9.4476,402800.0
2008-12-15 15:45:00,12.85,12.9,12.83,12.86,413400.0,9.4476,9.4844,9.4329,9.4549,413400.0
2008-12-15 15:50:00,12.86,12.88,12.81,12.84,410400.0,9.4549,9.4696,9.4182,9.4402,410400.0
2008-12-15 15:55:00,12.84,12.86,12.83,12.86,587400.0,9.4402,9.4549,9.4329,9.4549,587400.0
2008-12-16 09:30:00,13.09,13.13,12.9,12.99,293000.0,9.624,9.6535,9.4844,9.5505,293000.0
2008-12-16 09:35:00,12.99,13.06,12.97,13.05,221000.0,9.5505,9.602,9.5358,9.5946,221000.0
2008-12-16 09:40:00,13.06,13.08,12.98,13.03,297800.0,9.602,9.6167,9.5432,9.5799,297800.0
2008-12-16 09:45:00,13.03,13.09,12.99,13.01,220600.0,9.5799,9.624,9.5505,9.5652,220600.0
2008-12-16 09:50:00,13.01,13.03,12.91,12.93,218000.0,9.5652,9.5799,9.4917,9.5064,218000.0
2008-12-16 09:55:00,12.92,12.95,12.9,12.92,148000.0,9.4991,9.5211,9.4844,9.4991,148000.0
2008-12-16 10:00:00,12.92,12.92,12.87,12.88,178400.0,9.4991,9.4991,9.4623,9.4696,178400.0
2008-12-16 10:05:00,12.89,12.9,12.85,12.85,380400.0,9.477,9.4844,9.4476,9.4476,380400.0
2008-12-16 10:10:00,12.85,12.87,12.82,12.84,261600.0,9.4476,9.4623,9.4255,9.4402,261600.0
2008-12-16 10:15:00,12.85,12.86,12.81,12.83,246400.0,9.4476,9.4549,9.4182,9.4329,246400.0
2008-12-16 10:20:00,12.83,12.85,12.78,12.81,215800.0,9.4329,9.4476,9.3961,9.4182,215800.0
2008-12-16 10:25:00,12.81,12.84,12.78,12.79,204200.0,9.4182,9.4402,9.3961,9.4035,204200.0
2008-12-16 10:30:00,12.79,12.8,12.76,12.76,148200.0,9.4035,9.4108,9.3814,9.3814,148200.0
2008-12-16 10:35:00,12.76,12.8,12.72,12.76,375200.0,9.3814,9.4108,9.352,9.3814,375200.0
2008-12-16 10:40:00,12.76,12.77,12.74,12.76,163600.0,9.3814,9.3888,9.3667,9.3814,163600.0
2008-12-16 10:45:00,12.76,12.83,12.76,12.83,168800.0,9.3814,9.4329,9.3814,9.4329,168800.0
2008-12-16 10:50:00,12.83,12.86,12.81,12.86,194000.0,9.4329,9.4549,9.4182,9.4549,194000.0
2008-12-16 10:55:00,12.86,12.89,12.84,12.87,202800.0,9.4549,9.477,9.4402,9.4623,202800.0
2008-12-16 11:00:00,12.87,12.87,12.84,12.85,107000.0,9.4623,9.4623,9.4402,9.4476,107000.0
2008-12-16 11:05:00,12.85,12.88,12.85,12.86,143800.0,9.4476,9.4696,9.4476,9.4549,143800.0
2008-12-16 11:10:00,12.86,12.88,12.86,12.86,79800.0,9.4549,9.4696,9.4549,9.4549,79800.0
2008-12-16 11:15:00,12.86,12.87,12.84,12.87,166800.0,9.4549,9.4623,9.4402,9.4623,166800.0
2008-12-16 11:20:00,12.87,12.88,12.86,12.88,110600.0,9.4623,9.4696,9.4549,9.4696,110600.0
2008-12-16 11:25:00,12.88,12.88,12.86,12.88,98000.0,9.4696,9.4696,9.4549,9.4696,98000.0
2008-12-16 11:30:00,12.87,12.9,12.87,12.89,746800.0,9.4623,9.4844,9.4623,9.477,746800.0
2008-12-16 11:35:00,12.9,12.9,12.88,12.88,102600.0,9.4844,9.4844,9.4696,9.4696,102600.0
2008-12-16 11:40:00,12.88,12.9,12.87,12.9,90200.0,9.4696,9.4844,9.4623,9.4844,90200.0
2008-12-16 11:45:00,12.9,12.93,12.9,12.91,157200.0,9.4844,9.5064,9.4844,9.4917,157200.0
2008-12-16 11:50:00,12.92,12.92,12.9,12.9,86000.0,9.4991,9.4991,9.4844,9.4844,86000.0
2008-12-16 11:55:00,12.9,12.9,12.89,12.89,77400.0,9.4844,9.4844,9.477,9.477,77400.0
2008-12-16 12:00:00,12.89,12.9,12.88,12.89,95200.0,9.477,9.4844,9.4696,9.477,95200.0
2008-12-16 12:05:00,12.89,12.9,12.88,12.9,281200.0,9.477,9.4844,9.4696,9.4844,281200.0
2008-12-16 12:10:00,12.9,12.9,12.89,12.9,291800.0,9.4844,9.4844,9.477,9.4844,291800.0
2008-12-16 12:15:00,12.9,12.94,12.9,12.94,137200.0,9.4844,9.5138,9.4844,9.5138,137200.0
2008-12-16 12:20:00,12.94,12.99,12.94,12.98,185200.0,9.5138,9.5505,9.5138,9.5432,185200.0
2008-12-16 12:25:00,12.98,13.01,12.98,13.01,142000.0,9.5432,9.5652,9.5432,9.5652,142000.0
2008-12-16 12:30:00,13.01,13.03,12.98,12.99,144600.0,9.5652,9.5799,9.5432,9.5505,144600.0
2008-12-16 12:35:00,12.99,13.02,12.99,13.01,284600.0,9.5505,9.5726,9.5505,9.5652,284600.0
2008-12-16 12:40:00,13.01,13.02,13.01,13.01,68200.0,9.5652,9.5726,9.5652,9.5652,68200.0
2008-12-16 12:45:00,13.01,13.02,12.99,13.01,130200.0,9.5652,9.5726,9.5505,9.5652,130200.0
2008-12-16 12:50:00,13.01,13.01,12.98,13.0,107200.0,9.5652,9.5652,9.5432,9.5579,107200.0
2008-12-16 12:55:00,13.0,13.01,12.97,12.97,143200.0,9.5579,9.5652,9.5358,9.5358,143200.0
2008-12-16 13:00:00,12.97,13.02,12.97,13.01,319000.0,9.5358,9.5726,9.5358,9.5652,319000.0
2008-12-16 13:05:00,13.01,13.01,12.96,12.96,201400.0,9.5652,9.5652,9.5285,9.5285,201400.0
2008-12-16 13:10:00,12.96,12.97,12.94,12.95,169800.0,9.5285,9.5358,9.5138,9.5211,169800.0
2008-12-16 13:15:00,12.95,12.97,12.93,12.96,140000.0,9.5211,9.5358,9.5064,9.5285,140000.0
2008-12-16 13:20:00,12.96,12.97,12.93,12.93,64800.0,9.5285,9.5358,9.5064,9.5064,64800.0
2008-12-16 13:25:00,12.94,12.96,12.94,12.95,73800.0,9.5138,9.5285,9.5138,9.5211,73800.0
2008-12-16 13:30:00,12.95,12.97,12.94,12.95,140000.0,9.5211,9.5358,9.5138,9.5211,140000.0
2008-12-16 13:35:00,12.95,12.99,12.94,12.96,193800.0,9.5211,9.5505,9.5138,9.5285,193800.0
2008-12-16 13:40:00,12.96,12.97,12.95,12.96,136200.0,9.5285,9.5358,9.5211,9.5285,136200.0
2008-12-16 13:45:00,12.96,12.97,12.95,12.96,77600.0,9.5285,9.5358,9.5211,9.5285,77600.0
2008-12-16 13:50:00,12.95,12.97,12.94,12.96,375800.0,9.5211,9.5358,9.5138,9.5285,375800.0
2008-12-16 13:55:00,12.97,12.97,12.96,12.96,91600.0,9.5358,9.5358,9.5285,9.5285,91600.0
2008-12-16 14:00:00,12.96,12.97,12.94,12.97,80200.0,9.5285,9.5358,9.5138,9.5358,80200.0
2008-12-16 14:05:00,12.96,12.97,12.94,12.95,100400.0,9.5285,9.5358,9.5138,9.5211,100400.0
2008-12-16 14:10:00,12.95,13.05,12.94,12.98,155400.0,9.5211,9.5946,9.5138,9.5432,155400.0
2008-12-16 14:15:00,12.97,13.02,12.95,12.99,77200.0,9.5358,9.5726,9.5211,9.5505,77200.0
2008-12-16 14:20:00,12.99,13.1,12.96,13.03,282000.0,9.5505,9.6314,9.5285,9.5799,282000.0
2008-12-16 14:25:00,13.03,13.09,12.99,13.02,382600.0,9.5799,9.624,9.5505,9.5726,382600.0
2008-12-16 14:30:00,13.02,13.12,13.02,13.12,345600.0,9.5726,9.6461,9.5726,9.6461,345600.0
2008-12-16 14:35:00,13.11,13.13,13.08,13.1,333200.0,9.6387,9.6535,9.6167,9.6314,333200.0
2008-12-16 14:40:00,13.09,13.11,12.99,13.01,435200.0,9.624,9.6387,9.5505,9.5652,435200.0
2008-12-16 14:45:00,13.01,13.02,12.95,13.01,380200.0,9.5652,9.5726,9.5211,9.5652,380200.0
2008-12-16 14:50:00,13.01,13.09,12.97,13.09,319200.0,9.5652,9.624,9.5358,9.624,319200.0
2008-12-16 14:55:00,13.09,13.1,13.03,13.05,318000.0,9.624,9.6314,9.5799,9.5946,318000.0
2008-12-16 15:00:00,13.05,13.09,12.96,12.97,400800.0,9.5946,9.624,9.5285,9.5358,400800.0
2008-12-16 15:05:00,12.97,13.1,12.96,13.06,388400.0,9.5358,9.6314,9.5285,9.602,388400.0
2008-12-16 15:10:00,13.06,13.17,13.05,13.14,445400.0,9.602,9.6829,9.5946,9.6608,445400.0
2008-12-16 15:15:00,13.15,13.21,13.13,13.18,545600.0,9.6682,9.7123,9.6535,9.6902,545600.0
2008-12-16 15:20:00,13.18,13.22,13.13,13.16,321000.0,9.6902,9.7196,9.6535,9.6755,321000.0
2008-12-16 15:25:00,13.17,13.18,13.14,13.15,329800.0,9.6829,9.6902,9.6608,9.6682,329800.0
2008-12-16 15:30:00,13.15,13.21,13.15,13.18,345200.0,9.6682,9.7123,9.6682,9.6902,345200.0
2008-12-16 15:35:00,13.18,13.22,13.16,13.22,344800.0,9.6902,9.7196,9.6755,9.7196,344800.0
2008-12-16 15:40:00,13.21,13.22,13.17,13.22,383200.0,9.7123,9.7196,9.6829,9.7196,383200.0
2008-12-16 15:45:00,13.22,13.22,13.09,13.1,422600.0,9.7196,9.7196,9.624,9.6314,422600.0
2008-12-16 15:50:00,13.1,13.2,13.09,13.14,478200.0,9.6314,9.7049,9.624,9.6608,478200.0
2008-12-16 15:55:00,13.14,13.2,13.14,13.2,495200.0,9.6608,9.7049,9.6608,9.7049,495200.0
2008-12-17 09:30:00,13.07,13.2,13.01,13.11,188400.0,9.6093,9.7049,9.5652,9.6387,188400.0
2008-12-17 09:35:00,13.11,13.23,13.06,13.19,152800.0,9.6387,9.727,9.602,9.6976,152800.0
2008-12-17 09:40:00,13.2,13.25,13.13,13.19,219000.0,9.7049,9.7417,9.6535,9.6976,219000.0
2008-12-17 09:45:00,13.19,13.21,13.13,13.2,310400.0,9.6976,9.7123,9.6535,9.7049,310400.0
2008-12-17 09:50:00,13.2,13.22,13.18,13.21,338600.0,9.7049,9.7196,9.6902,9.7123,338600.0
2008-12-17 09:55:00,13.21,13.24,13.17,13.2,158000.0,9.7123,9.7343,9.6829,9.7049,158000.0
2008-12-17 10:00:00,13.2,13.21,13.15,13.17,120800.0,9.7049,9.7123,9.6682,9.6829,120800.0
2008-12-17 10:05:00,13.17,13.18,13.13,13.15,158800.0,9.6829,9.6902,9.6535,9.6682,158800.0
2008-12-17 10:10:00,13.15,13.15,13.05,13.06,197800.0,9.6682,9.6682,9.5946,9.602,197800.0
2008-12-17 10:15:00,13.06,13.09,13.02,13.03,151000.0,9.602,9.624,9.5726,9.5799,151000.0
2008-12-17 10:20:00,13.03,13.1,13.01,13.07,196200.0,9.5799,9.6314,9.5652,9.6093,196200.0
2008-12-17 10:25:00,13.07,13.12,13.06,13.1,131800.0,9.6093,9.6461,9.602,9.6314,131800.0
2008-12-17 10:30:00,13.1,13.18,13.1,13.13,123000.0,9.6314,9.6902,9.6314,9.6535,123000.0
2008-12-17 10:35:00,13.13,13.17,13.11,13.15,150800.0,9.6535,9.6829,9.6387,9.6682,150800.0
2008-12-17 10:40:00,13.15,13.2,13.14,13.19,161400.0,9.6682,9.7049,9.6608,9.6976,161400.0
2008-12-17 10:45:00,13.19,13.19,13.16,13.18,137200.0,9.6976,9.6976,9.6755,9.6902,137200.0
2008-12-17 10:50:00,13.18,13.19,13.15,13.17,155200.0,9.6902,9.6976,9.6682,9.6829,155200.0
2008-12-17 10:55:00,13.17,13.2,13.17,13.19,133400.0,9.6829,9.7049,9.6829,9.6976,133400.0
2008-12-17 11:00:00,13.19,13.21,13.13,13.15,113400.0,9.6976,9.7123,9.6535,9.6682,113400.0
2008-12-17 11:05:00,13.15,13.19,13.14,13.18,66800.0,9.6682,9.6976,9.6608,9.6902,66800.0
2008-12-17 11:10:00,13.18,13.18,13.15,13.15,129800.0,9.6902,9.6902,9.6682,9.6682,129800.0
2008-12-17 11:15:00,13.15,13.16,13.13,13.13,216000.0,9.6682,9.6755,9.6535,9.6535,216000.0
2008-12-17 11:20:00,13.13,13.15,13.12,13.13,199800.0,9.6535,9.6682,9.6461,9.6535,199800.0
2008-12-17 11:25:00,13.13,13.16,13.13,13.16,135200.0,9.6535,9.6755,9.6535,9.6755,135200.0
2008-12-17 11:30:00,13.16,13.16,13.09,13.11,119400.0,9.6755,9.6755,9.624,9.6387,119400.0
2008-12-17 11:35:00,13.11,13.2,13.1,13.19,126200.0,9.6387,9.7049,9.6314,9.6976,126200.0
2008-12-17 11:40:00,13.19,13.2,13.17,13.2,63200.0,9.6976,9.7049,9.6829,9.7049,63200.0
2008-12-17 11:45:00,13.2,13.21,13.19,13.19,464200.0,9.7049,9.7123,9.6976,9.6976,464200.0
2008-12-17 11:50:00,13.19,13.2,13.17,13.18,102400.0,9.6976,9.7049,9.6829,9.6902,102400.0
2008-12-17 11:55:00,13.18,13.22,13.17,13.21,128800.0,9.6902,9.7196,9.6829,9.7123,128800.0
2008-12-17 12:00:00,13.21,13.21,13.18,13.2,85000.0,9.7123,9.7123,9.6902,9.7049,85000.0
2008-12-17 12:05:00,13.19,13.25,13.19,13.24,206200.0,9.6976,9.7417,9.6976,9.7343,206200.0
2008-12-17 12:10:00,13.24,13.26,13.21,13.23,97200.0,9.7343,9.749,9.7123,9.727,97200.0
2008-12-17 12:15:00,13.23,13.23,13.21,13.22,48200.0,9.727,9.727,9.7123,9.7196,48200.0
2008-12-17 12:20:00,13.22,13.22,13.2,13.21,67400.0,9.7196,9.7196,9.7049,9.7123,67400.0
2008-12-17 12:25:00,13.21,13.22,13.2,13.2,67000.0,9.7123,9.7196,9.7049,9.7049,67000.0
2008-12-17 12:30:00,13.21,13.22,13.2,13.2,96800.0,9.7123,9.7196,9.7049,9.7049,96800.0
2008-12-17 12:35:00,13.2,13.21,13.18,13.19,95000.0,9.7049,9.7123,9.6902,9.6976,95000.0
2008-12-17 12:40:00,13.19,13.21,13.19,13.21,90800.0,9.6976,9.7123,9.6976,9.7123,90800.0
2008-12-17 12:45:00,13.2,13.22,13.2,13.22,131000.0,9.7049,9.7196,9.7049,9.7196,131000.0
2008-12-17 12:50:00,13.22,13.26,13.22,13.26,83800.0,9.7196,9.749,9.7196,9.749,83800.0
2008-12-17 12:55:00,13.26,13.26,13.22,13.23,112800.0,9.749,9.749,9.7196,9.727,112800.0
2008-12-17 13:00:00,13.23,13.26,13.21,13.26,116600.0,9.727,9.749,9.7123,9.749,116600.0
2008-12-17 13:05:00,13.26,13.26,13.24,13.25,229800.0,9.749,9.749,9.7343,9.7417,229800.0
2008-12-17 13:10:00,13.26,13.27,13.25,13.26,65200.0,9.749,9.7564,9.7417,9.749,65200.0
2008-12-17 13:15:00,13.26,13.31,13.26,13.31,91800.0,9.749,9.7858,9.749,9.7858,91800.0
2008-12-17 13:20:00,13.31,13.33,13.31,13.33,92400.0,9.7858,9.8005,9.7858,9.8005,92400.0
2008-12-17 13:25:00,13.33,13.33,13.29,13.29,52200.0,9.8005,9.8005,9.7711,9.7711,52200.0
2008-12-17 13:30:00,13.29,13.32,13.28,13.31,57800.0,9.7711,9.7931,9.7637,9.7858,57800.0
2008-12-17 13:35:00,13.31,13.34,13.31,13.32,67800.0,9.7858,9.8079,9.7858,9.7931,67800.0
2008-12-17 13:40:00,13.32,13.32,13.28,13.29,48800.0,9.7931,9.7931,9.7637,9.7711,48800.0
2008-12-17 13:45:00,13.29,13.3,13.27,13.27,74000.0,9.7711,9.7784,9.7564,9.7564,74000.0
2008-12-17 13:50:00,13.27,13.27,13.22,13.23,77200.0,9.7564,9.7564,9.7196,9.727,77200.0
2008-12-17 13:55:00,13.24,13.24,13.19,13.19,65600.0,9.7343,9.7343,9.6976,9.6976,65600.0
2008-12-17 14:00:00,13.19,13.2,13.18,13.2,59800.0,9.6976,9.7049,9.6902,9.7049,59800.0
2008-12-17 14:05:00,13.2,13.22,13.19,13.21,82800.0,9.7049,9.7196,9.6976,9.7123,82800.0
2008-12-17 14:10:00,13.21,13.21,13.17,13.19,107800.0,9.7123,9.7123,9.6829,9.6976,107800.0
2008-12-17 14:15:00,13.19,13.2,13.14,13.15,124200.0,9.6976,9.7049,9.6608,9.6682,124200.0
2008-12-17 14:20:00,13.14,13.16,13.1,13.12,172600.0,9.6608,9.6755,9.6314,9.6461,172600.0
2008-12-17 14:25:00,13.11,13.12,13.06,13.07,131400.0,9.6387,9.6461,9.602,9.6093,131400.0
2008-12-17 14:30:00,13.07,13.1,13.05,13.05,123000.0,9.6093,9.6314,9.5946,9.5946,123000.0
2008-12-17 14:35:00,13.04,13.09,13.02,13.08,209400.0,9.5873,9.624,9.5726,9.6167,209400.0
2008-12-17 14:40:00,13.08,13.13,13.08,13.1,145000.0,9.6167,9.6535,9.6167,9.6314,145000.0
2008-12-17 14:45:00,13.1,13.17,13.08,13.17,109200.0,9.6314,9.6829,9.6167,9.6829,109200.0
2008-12-17 14:50:00,13.17,13.18,13.15,13.15,113800.0,9.6829,9.6902,9.6682,9.6682,113800.0
2008-12-17 14:55:00,13.15,13.19,13.13,13.19,93200.0,9.6682,9.6976,9.6535,9.6976,93200.0
2008-12-17 15:00:00,13.19,13.24,13.19,13.22,159400.0,9.6976,9.7343,9.6976,9.7196,159400.0
2008-12-17 15:05:00,13.21,13.22,13.18,13.18,133200.0,9.7123,9.7196,9.6902,9.6902,133200.0
2008-12-17 15:10:00,13.18,13.22,13.16,13.18,121400.0,9.6902,9.7196,9.6755,9.6902,121400.0
2008-12-17 15:15:00,13.17,13.22,13.17,13.22,121400.0,9.6829,9.7196,9.6829,9.7196,121400.0
2008-12-17 15:20:00,13.22,13.22,13.18,13.18,130200.0,9.7196,9.7196,9.6902,9.6902,130200.0
2008-12-17 15:25:00,13.18,13.19,13.13,13.17,113400.0,9.6902,9.6976,9.6535,9.6829,113400.0
2008-12-17 15:30:00,13.17,13.17,13.13,13.15,100000.0,9.6829,9.6829,9.6535,9.6682,100000.0
2008-12-17 15:35:00,13.15,13.18,13.13,13.15,150200.0,9.6682,9.6902,9.6535,9.6682,150200.0
2008-12-17 15:40:00,13.15,13.21,13.15,13.2,204200.0,9.6682,9.7123,9.6682,9.7049,204200.0
2008-12-17 15:45:00,13.19,13.25,13.17,13.25,185400.0,9.6976,9.7417,9.6829,9.7417,185400.0
2008-12-17 15:50:00,13.26,13.26,13.18,13.2,174800.0,9.749,9.749,9.6902,9.7049,174800.0
2008-12-17 15:55:00,13.19,13.19,13.13,13.14,312600.0,9.6976,9.6976,9.6535,9.6608,312600.0
2008-12-18 09:30:00,13.2,13.28,13.15,13.21,264800.0,9.7049,9.7637,9.6682,9.7123,264800.0
2008-12-18 09:35:00,13.21,13.3,13.2,13.24,110800.0,9.7123,9.7784,9.7049,9.7343,110800.0
2008-12-18 09:40:00,13.24,13.28,13.17,13.28,186800.0,9.7343,9.7637,9.6829,9.7637,186800.0
2008-12-18 09:45:00,13.28,13.3,13.2,13.27,229800.0,9.7637,9.7784,9.7049,9.7564,229800.0
2008-12-18 09:50:00,13.27,13.27,13.17,13.21,235400.0,9.7564,9.7564,9.6829,9.7123,235400.0
2008-12-18 09:55:00,13.21,13.26,13.18,13.21,148200.0,9.7123,9.749,9.6902,9.7123,148200.0
2008-12-18 10:00:00,13.2,13.28,13.19,13.25,216800.0,9.7049,9.7637,9.6976,9.7417,216800.0
2008-12-18 10:05:00,13.26,13.26,13.2,13.22,122200.0,9.749,9.749,9.7049,9.7196,122200.0
2008-12-18 10:10:00,13.22,13.24,13.19,13.22,261000.0,9.7196,9.7343,9.6976,9.7196,261000.0
2008-12-18 10:15:00,13.2,13.24,13.19,13.22,450400.0,9.7049,9.7343,9.6976,9.7196,450400.0
2008-12-18 10:20:00,13.22,13.27,13.21,13.26,257200.0,9.7196,9.7564,9.7123,9.749,257200.0
2008-12-18 10:25:00,13.26,13.26,13.18,13.2,459800.0,9.749,9.749,9.6902,9.7049,459800.0
2008-12-18 10:30:00,13.2,13.22,13.19,13.21,79000.0,9.7049,9.7196,9.6976,9.7123,79000.0
2008-12-18 10:35:00,13.21,13.22,13.19,13.22,114400.0,9.7123,9.7196,9.6976,9.7196,114400.0
2008-12-18 10:40:00,13.22,13.24,13.22,13.24,83800.0,9.7196,9.7343,9.7196,9.7343,83800.0
2008-12-18 10:45:00,13.24,13.29,13.22,13.28,195800.0,9.7343,9.7711,9.7196,9.7637,195800.0
2008-12-18 10:50:00,13.28,13.29,13.26,13.27,134200.0,9.7637,9.7711,9.749,9.7564,134200.0
2008-12-18 10:55:00,13.27,13.29,13.22,13.23,111800.0,9.7564,9.7711,9.7196,9.727,111800.0
2008-12-18 11:00:00,13.23,13.23,13.16,13.18,200600.0,9.727,9.727,9.6755,9.6902,200600.0
2008-12-18 11:05:00,13.18,13.18,13.13,13.13,188200.0,9.6902,9.6902,9.6535,9.6535,188200.0
2008-12-18 11:10:00,13.14,13.14,13.11,13.12,87000.0,9.6608,9.6608,9.6387,9.6461,87000.0
2008-12-18 11:15:00,13.12,13.15,13.1,13.11,91200.0,9.6461,9.6682,9.6314,9.6387,91200.0
2008-12-18 11:20:00,13.1,13.1,13.08,13.09,137400.0,9.6314,9.6314,9.6167,9.624,137400.0
2008-12-18 11:25:00,13.1,13.1,13.07,13.08,88000.0,9.6314,9.6314,9.6093,9.6167,88000.0
2008-12-18 11:30:00,13.08,13.09,13.06,13.07,90200.0,9.6167,9.624,9.602,9.6093,90200.0
2008-12-18 11:35:00,13.08,13.09,13.05,13.08,108400.0,9.6167,9.624,9.5946,9.6167,108400.0
2008-12-18 11:40:00,13.08,13.08,13.06,13.06,42400.0,9.6167,9.6167,9.602,9.602,42400.0
2008-12-18 11:45:00,13.06,13.12,13.06,13.11,43200.0,9.602,9.6461,9.602,9.6387,43200.0
2008-12-18 11:50:00,13.11,13.12,13.08,13.09,118000.0,9.6387,9.6461,9.6167,9.624,118000.0
2008-12-18 11:55:00,13.09,13.12,13.08,13.12,86000.0,9.624,9.6461,9.6167,9.6461,86000.0
2008-12-18 12:00:00,13.12,13.13,13.06,13.06,102400.0,9.6461,9.6535,9.602,9.602,102400.0
2008-12-18 12:05:00,13.06,13.09,13.05,13.08,115200.0,9.602,9.624,9.5946,9.6167,115200.0
2008-12-18 12:10:00,13.08,13.13,13.08,13.12,53400.0,9.6167,9.6535,9.6167,9.6461,53400.0
2008-12-18 12:15:00,13.12,13.13,13.12,13.12,39400.0,9.6461,9.6535,9.6461,9.6461,39400.0
2008-12-18 12:20:00,13.12,13.12,13.09,13.1,96000.0,9.6461,9.6461,9.624,9.6314,96000.0
2008-12-18 12:25:00,13.1,13.1,13.08,13.1,64400.0,9.6314,9.6314,9.6167,9.6314,64400.0
2008-12-18 12:30:00,13.1,13.13,13.1,13.13,49800.0,9.6314,9.6535,9.6314,9.6535,49800.0
2008-12-18 12:35:00,13.13,13.15,13.12,13.13,70800.0,9.6535,9.6682,9.6461,9.6535,70800.0
2008-12-18 12:40:00,13.13,13.15,13.12,13.15,42400.0,9.6535,9.6682,9.6461,9.6682,42400.0
2008-12-18 12:45:00,13.15,13.18,13.15,13.18,48600.0,9.6682,9.6902,9.6682,9.6902,48600.0
2008-12-18 12:50:00,13.17,13.17,13.13,13.13,59000.0,9.6829,9.6829,9.6535,9.6535,59000.0
2008-12-18 12:55:00,13.13,13.13,13.1,13.11,61600.0,9.6535,9.6535,9.6314,9.6387,61600.0
2008-12-18 13:00:00,13.11,13.13,13.1,13.11,56600.0,9.6387,9.6535,9.6314,9.6387,56600.0
2008-12-18 13:05:00,13.11,13.13,13.11,13.13,37800.0,9.6387,9.6535,9.6387,9.6535,37800.0
2008-12-18 13:10:00,13.13,13.14,13.12,13.12,79400.0,9.6535,9.6608,9.6461,9.6461,79400.0
2008-12-18 13:15:00,13.12,13.15,13.12,13.13,42800.0,9.6461,9.6682,9.6461,9.6535,42800.0
2008-12-18 13:20:00,13.13,13.13,13.1,13.11,56800.0,9.6535,9.6535,9.6314,9.6387,56800.0
2008-12-18 13:25:00,13.1,13.1,13.08,13.09,60200.0,9.6314,9.6314,9.6167,9.624,60200.0
2008-12-18 13:30:00,13.1,13.11,13.09,13.1,78000.0,9.6314,9.6387,9.624,9.6314,78000.0
2008-12-18 13:35:00,13.1,13.12,13.08,13.1,95000.0,9.6314,9.6461,9.6167,9.6314,95000.0
2008-12-18 13:40:00,13.1,13.11,13.1,13.11,51000.0,9.6314,9.6387,9.6314,9.6387,51000.0
2008-12-18 13:45:00,13.11,13.11,13.09,13.1,208800.0,9.6387,9.6387,9.624,9.6314,208800.0
2008-12-18 13:50:00,13.09,13.11,13.09,13.1,129800.0,9.624,9.6387,9.624,9.6314,129800.0
2008-12-18 13:55:00,13.1,13.12,13.06,13.06,142000.0,9.6314,9.6461,9.602,9.602,142000.0
2008-12-18 14:00:00,13.06,13.1,13.06,13.09,103000.0,9.602,9.6314,9.602,9.624,103000.0
2008-12-18 14:05:00,13.09,13.1,13.09,13.09,36000.0,9.624,9.6314,9.624,9.624,36000.0
2008-12-18 14:10:00,13.09,13.09,13.07,13.09,70800.0,9.624,9.624,9.6093,9.624,70800.0
2008-12-18 14:15:00,13.08,13.09,13.05,13.05,77600.0,9.6167,9.624,9.5946,9.5946,77600.0
2008-12-18 14:20:00,13.06,13.06,12.97,12.99,261200.0,9.602,9.602,9.5358,9.5505,261200.0
2008-12-18 14:25:00,12.99,13.02,12.99,13.01,142800.0,9.5505,9.5726,9.5505,9.5652,142800.0
2008-12-18 14:30:00,13.01,13.02,12.99,12.99,132000.0,9.5652,9.5726,9.5505,9.5505,132000.0
2008-12-18 14:35:00,12.99,13.04,12.97,13.04,81200.0,9.5505,9.5873,9.5358,9.5873,81200.0
2008-12-18 14:40:00,13.03,13.06,13.03,13.05,174800.0,9.5799,9.602,9.5799,9.5946,174800.0
2008-12-18 14:45:00,13.05,13.11,13.03,13.1,172200.0,9.5946,9.6387,9.5799,9.6314,172200.0
2008-12-18 14:50:00,13.1,13.12,13.08,13.11,107400.0,9.6314,9.6461,9.6167,9.6387,107400.0
2008-12-18 14:55:00,13.12,13.12,13.08,13.08,132600.0,9.6461,9.6461,9.6167,9.6167,132600.0
2008-12-18 15:00:00,13.08,13.09,13.04,13.07,98200.0,9.6167,9.624,9.5873,9.6093,98200.0
2008-12-18 15:05:00,13.07,13.08,13.05,13.06,78400.0,9.6093,9.6167,9.5946,9.602,78400.0
2008-12-18 15:10:00,13.06,13.07,12.97,12.99,160600.0,9.602,9.6093,9.5358,9.5505,160600.0
2008-12-18 15:15:00,12.99,13.03,12.99,13.02,108600.0,9.5505,9.5799,9.5505,9.5726,108600.0
2008-12-18 15:20:00,13.02,13.02,12.88,12.92,283600.0,9.5726,9.5726,9.4696,9.4991,283600.0
2008-12-18 15:25:00,12.93,12.93,12.88,12.88,250200.0,9.5064,9.5064,9.4696,9.4696,250200.0
2008-12-18 15:30:00,12.88,12.92,12.88,12.91,258800.0,9.4696,9.4991,9.4696,9.4917,258800.0
2008-12-18 15:35:00,12.91,12.98,12.91,12.95,230000.0,9.4917,9.5432,9.4917,9.5211,230000.0
2008-12-18 15:40:00,12.95,12.99,12.93,12.96,189000.0,9.5211,9.5505,9.5064,9.5285,189000.0
2008-12-18 15:45:00,12.96,13.04,12.96,13.02,243600.0,9.5285,9.5873,9.5285,9.5726,243600.0
2008-12-18 15:50:00,13.02,13.06,13.0,13.0,281200.0,9.5726,9.602,9.5579,9.5579,281200.0
2008-12-18 15:55:00,13.0,13.01,12.98,13.01,292400.0,9.5579,9.5652,9.5432,9.5652,292400.0
2008-12-19 09:30:00,13.05,13.19,12.84,13.18,2754200.0,9.5946,9.6976,9.4402,9.6902,2754200.0
2008-12-19 09:35:00,13.17,13.18,13.01,13.05,133000.0,9.6829,9.6902,9.5652,9.5946,133000.0
2008-12-19 09:40:00,13.04,13.15,13.04,13.13,115600.0,9.5873,9.6682,9.5873,9.6535,115600.0
2008-12-19 09:45:00,13.13,13.19,13.13,13.19,102600.0,9.6535,9.6976,9.6535,9.6976,102600.0
2008-12-19 09:50:00,13.18,13.18,13.15,13.15,86400.0,9.6902,9.6902,9.6682,9.6682,86400.0
2008-12-19 09:55:00,13.15,13.15,13.06,13.07,126000.0,9.6682,9.6682,9.602,9.6093,126000.0
2008-12-19 10:00:00,13.07,13.08,13.06,13.07,132400.0,9.6093,9.6167,9.602,9.6093,132400.0
2008-12-19 10:05:00,13.08,13.1,13.07,13.09,142200.0,9.6167,9.6314,9.6093,9.624,142200.0
2008-12-19 10:10:00,13.08,13.12,13.06,13.09,192400.0,9.6167,9.6461,9.602,9.624,192400.0
2008-12-19 10:15:00,13.09,13.1,13.08,13.09,147400.0,9.624,9.6314,9.6167,9.624,147400.0
2008-12-19 10:20:00,13.09,13.1,13.06,13.09,163000.0,9.624,9.6314,9.602,9.624,163000.0
2008-12-19 10:25:00,13.09,13.09,13.06,13.06,248800.0,9.624,9.624,9.602,9.602,248800.0
2008-12-19 10:30:00,13.06,13.07,13.03,13.03,158200.0,9.602,9.6093,9.5799,9.5799,158200.0
2008-12-19 10:35:00,13.03,13.07,13.03,13.06,125400.0,9.5799,9.6093,9.5799,9.602,125400.0
2008-12-19 10:40:00,13.07,13.07,13.04,13.06,184000.0,9.6093,9.6093,9.5873,9.602,184000.0
2008-12-19 10:45:00,13.06,13.06,13.02,13.04,148400.0,9.602,9.602,9.5726,9.5873,148400.0
2008-12-19 10:50:00,13.04,13.06,13.03,13.05,114600.0,9.5873,9.602,9.5799,9.5946,114600.0
2008-12-19 10:55:00,13.05,13.05,13.03,13.04,113600.0,9.5946,9.5946,9.5799,9.5873,113600.0
2008-12-19 11:00:00,13.03,13.05,13.02,13.03,106000.0,9.5799,9.5946,9.5726,9.5799,106000.0
2008-12-19 11:05:00,13.03,13.04,12.99,12.99,76400.0,9.5799,9.5873,9.5505,9.5505,76400.0
2008-12-19 11:10:00,12.99,13.03,12.99,13.03,140600.0,9.5505,9.5799,9.5505,9.5799,140600.0
2008-12-19 11:15:00,13.03,13.05,13.0,13.04,87600.0,9.5799,9.5946,9.5579,9.5873,87600.0
2008-12-19 11:20:00,13.04,13.09,13.02,13.02,201400.0,9.5873,9.624,9.5726,9.5726,201400.0
2008-12-19 11:25:00,13.03,13.03,12.99,13.0,180800.0,9.5799,9.5799,9.5505,9.5579,180800.0
2008-12-19 11:30:00,13.0,13.04,12.99,13.03,75400.0,9.5579,9.5873,9.5505,9.5799,75400.0
2008-12-19 11:35:00,13.03,13.04,13.0,13.0,76400.0,9.5799,9.5873,9.5579,9.5579,76400.0
2008-12-19 11:40:00,13.0,13.03,12.99,13.03,71800.0,9.5579,9.5799,9.5505,9.5799,71800.0
2008-12-19 11:45:00,13.03,13.07,13.03,13.06,244800.0,9.5799,9.6093,9.5799,9.602,244800.0
2008-12-19 11:50:00,13.06,13.09,13.06,13.09,82400.0,9.602,9.624,9.602,9.624,82400.0
2008-12-19 11:55:00,13.08,13.09,12.99,12.99,140200.0,9.6167,9.624,9.5505,9.5505,140200.0
2008-12-19 12:00:00,12.99,13.02,12.97,12.98,95800.0,9.5505,9.5726,9.5358,9.5432,95800.0
2008-12-19 12:05:00,12.98,12.99,12.95,12.97,75800.0,9.5432,9.5505,9.5211,9.5358,75800.0
2008-12-19 12:10:00,12.96,13.02,12.96,13.0,93400.0,9.5285,9.5726,9.5285,9.5579,93400.0
2008-12-19 12:15:00,13.01,13.01,12.96,12.97,58000.0,9.5652,9.5652,9.5285,9.5358,58000.0
2008-12-19 12:20:00,12.97,12.97,12.94,12.96,109400.0,9.5358,9.5358,9.5138,9.5285,109400.0
2008-12-19 12:25:00,12.96,12.98,12.95,12.96,145400.0,9.5285,9.5432,9.5211,9.5285,145400.0
2008-12-19 12:30:00,12.96,12.97,12.95,12.97,92200.0,9.5285,9.5358,9.5211,9.5358,92200.0
2008-12-19 12:35:00,12.97,13.0,12.96,13.0,44000.0,9.5358,9.5579,9.5285,9.5579,44000.0
2008-12-19 12:40:00,12.99,13.02,12.98,12.99,105600.0,9.5505,9.5726,9.5432,9.5505,105600.0
2008-12-19 12:45:00,12.99,12.99,12.97,12.98,70600.0,9.5505,9.5505,9.5358,9.5432,70600.0
2008-12-19 12:50:00,12.98,12.99,12.97,12.97,59800.0,9.5432,9.5505,9.5358,9.5358,59800.0
2008-12-19 12:55:00,12.97,13.01,12.97,12.99,51800.0,9.5358,9.5652,9.5358,9.5505,51800.0
2008-12-19 13:00:00,12.99,13.0,12.97,12.99,141200.0,9.5505,9.5579,9.5358,9.5505,141200.0
2008-12-19 13:05:00,12.99,12.99,12.96,12.97,94000.0,9.5505,9.5505,9.5285,9.5358,94000.0
2008-12-19 13:10:00,12.97,12.98,12.97,12.97,125800.0,9.5358,9.5432,9.5358,9.5358,125800.0
2008-12-19 13:15:00,12.97,13.01,12.97,12.99,245600.0,9.5358,9.5652,9.5358,9.5505,245600.0
2008-12-19 13:20:00,12.99,13.0,12.99,12.99,65200.0,9.5505,9.5579,9.5505,9.5505,65200.0
2008-12-19 13:25:00,12.99,13.0,12.97,12.99,79600.0,9.5505,9.5579,9.5358,9.5505,79600.0
2008-12-19 13:30:00,12.99,13.01,12.98,12.99,83800.0,9.5505,9.5652,9.5432,9.5505,83800.0
2008-12-19 13:35:00,12.98,12.99,12.96,12.97,79200.0,9.5432,9.5505,9.5285,9.5358,79200.0
2008-12-19 13:40:00,12.97,12.99,12.96,12.97,78200.0,9.5358,9.5505,9.5285,9.5358,78200.0
2008-12-19 13:45:00,12.97,12.97,12.93,12.94,55800.0,9.5358,9.5358,9.5064,9.5138,55800.0
2008-12-19 13:50:00,12.93,12.95,12.93,12.93,115600.0,9.5064,9.5211,9.5064,9.5064,115600.0
2008-12-19 13:55:00,12.94,12.96,12.93,12.94,84000.0,9.5138,9.5285,9.5064,9.5138,84000.0
2008-12-19 14:00:00,12.94,12.97,12.93,12.96,89800.0,9.5138,9.5358,9.5064,9.5285,89800.0
2008-12-19 14:05:00,12.95,12.96,12.89,12.9,176000.0,9.5211,9.5285,9.477,9.4844,176000.0
2008-12-19 14:10:00,12.9,12.9,12.88,12.88,171400.0,9.4844,9.4844,9.4696,9.4696,171400.0
2008-12-19 14:15:00,12.88,12.92,12.83,12.83,425600.0,9.4696,9.4991,9.4329,9.4329,425600.0
2008-12-19 14:20:00,12.83,12.84,12.79,12.83,347600.0,9.4329,9.4402,9.4035,9.4329,347600.0
2008-12-19 14:25:00,12.83,12.84,12.81,12.81,121600.0,9.4329,9.4402,9.4182,9.4182,121600.0
2008-12-19 14:30:00,12.81,12.86,12.8,12.83,138000.0,9.4182,9.4549,9.4108,9.4329,138000.0
2008-12-19 14:35:00,12.83,12.84,12.81,12.81,297200.0,9.4329,9.4402,9.4182,9.4182,297200.0
2008-12-19 14:40:00,12.81,12.85,12.8,12.8,141000.0,9.4182,9.4476,9.4108,9.4108,141000.0
2008-12-19 14:45:00,12.81,12.85,12.78,12.78,356000.0,9.4182,9.4476,9.3961,9.3961,356000.0
2008-12-19 14:50:00,12.79,12.81,12.74,12.76,478600.0,9.4035,9.4182,9.3667,9.3814,478600.0
2008-12-19 14:55:00,12.76,12.8,12.74,12.78,174000.0,9.3814,9.4108,9.3667,9.3961,174000.0
2008-12-19 15:00:00,12.78,12.81,12.76,12.81,191200.0,9.3961,9.4182,9.3814,9.4182,191200.0
2008-12-19 15:05:00,12.81,12.81,12.77,12.79,166600.0,9.4182,9.4182,9.3888,9.4035,166600.0
2008-12-19 15:10:00,12.79,12.83,12.79,12.81,196800.0,9.4035,9.4329,9.4035,9.4182,196800.0
2008-12-19 15:15:00,12.81,12.81,12.77,12.78,116600.0,9.4182,9.4182,9.3888,9.3961,116600.0
2008-12-19 15:20:00,12.78,12.82,12.77,12.82,151200.0,9.3961,9.4255,9.3888,9.4255,151200.0
2008-12-19 15:25:00,12.82,12.83,12.79,12.81,222800.0,9.4255,9.4329,9.4035,9.4182,222800.0
2008-12-19 15:30:00,12.8,12.8,12.74,12.74,250400.0,9.4108,9.4108,9.3667,9.3667,250400.0
2008-12-19 15:35:00,12.74,12.8,12.74,12.76,310600.0,9.3667,9.4108,9.3667,9.3814,310600.0
2008-12-19 15:40:00,12.76,12.79,12.76,12.76,295400.0,9.3814,9.4035,9.3814,9.3814,295400.0
2008-12-19 15:45:00,12.76,12.77,12.74,12.74,405200.0,9.3814,9.3888,9.3667,9.3667,405200.0
2008-12-19 15:50:00,12.74,12.77,12.71,12.72,732600.0,9.3667,9.3888,9.3447,9.352,732600.0
2008-12-19 15:55:00,12.72,12.72,12.69,12.71,792400.0,9.352,9.352,9.33,9.3447,792400.0
2008-12-22 09:30:00,12.73,12.87,12.73,12.76,245600.0,9.3594,9.4623,9.3594,9.3814,245600.0
2008-12-22 09:35:00,12.77,12.84,12.74,12.76,74200.0,9.3888,9.4402,9.3667,9.3814,74200.0
2008-12-22 09:40:00,12.76,12.77,12.71,12.73,217400.0,9.3814,9.3888,9.3447,9.3594,217400.0
2008-12-22 09:45:00,12.73,12.76,12.71,12.72,285200.0,9.3594,9.3814,9.3447,9.352,285200.0
2008-12-22 09:50:00,12.72,12.75,12.71,12.73,172600.0,9.352,9.3741,9.3447,9.3594,172600.0
2008-12-22 09:55:00,12.73,12.74,12.66,12.68,199200.0,9.3594,9.3667,9.3079,9.3226,199200.0
2008-12-22 10:00:00,12.68,12.69,12.65,12.66,122600.0,9.3226,9.33,9.3005,9.3079,122600.0
2008-12-22 10:05:00,12.67,12.68,12.65,12.65,186200.0,9.3153,9.3226,9.3005,9.3005,186200.0
2008-12-22 10:10:00,12.65,12.67,12.63,12.66,216200.0,9.3005,9.3153,9.2858,9.3079,216200.0
2008-12-22 10:15:00,12.65,12.7,12.63,12.7,174200.0,9.3005,9.3373,9.2858,9.3373,174200.0
2008-12-22 10:20:00,12.7,12.72,12.69,12.69,92600.0,9.3373,9.352,9.33,9.33,92600.0
2008-12-22 10:25:00,12.69,12.69,12.65,12.66,57800.0,9.33,9.33,9.3005,9.3079,57800.0
2008-12-22 10:30:00,12.66,12.7,12.65,12.7,74800.0,9.3079,9.3373,9.3005,9.3373,74800.0
2008-12-22 10:35:00,12.7,12.74,12.7,12.72,134800.0,9.3373,9.3667,9.3373,9.352,134800.0
2008-12-22 10:40:00,12.71,12.73,12.68,12.7,88600.0,9.3447,9.3594,9.3226,9.3373,88600.0
2008-12-22 10:45:00,12.7,12.73,12.69,12.72,57000.0,9.3373,9.3594,9.33,9.352,57000.0
2008-12-22 10:50:00,12.73,12.74,12.72,12.74,325600.0,9.3594,9.3667,9.352,9.3667,325600.0
2008-12-22 10:55:00,12.74,12.74,12.73,12.74,62600.0,9.3667,9.3667,9.3594,9.3667,62600.0
2008-12-22 11:00:00,12.74,12.76,12.72,12.74,176600.0,9.3667,9.3814,9.352,9.3667,176600.0
2008-12-22 11:05:00,12.74,12.76,12.74,12.75,78400.0,9.3667,9.3814,9.3667,9.3741,78400.0
2008-12-22 11:10:00,12.75,12.76,12.74,12.76,45000.0,9.3741,9.3814,9.3667,9.3814,45000.0
2008-12-22 11:15:00,12.76,12.8,12.75,12.79,437600.0,9.3814,9.4108,9.3741,9.4035,437600.0
2008-12-22 11:20:00,12.78,12.79,12.77,12.78,155600.0,9.3961,9.4035,9.3888,9.3961,155600.0
2008-12-22 11:25:00,12.78,12.79,12.77,12.78,80400.0,9.3961,9.4035,9.3888,9.3961,80400.0
2008-12-22 11:30:00,12.78,12.79,12.77,12.77,104400.0,9.3961,9.4035,9.3888,9.3888,104400.0
2008-12-22 11:35:00,12.77,12.79,12.74,12.77,93600.0,9.3888,9.4035,9.3667,9.3888,93600.0
2008-12-22 11:40:00,12.77,12.78,12.76,12.76,32600.0,9.3888,9.3961,9.3814,9.3814,32600.0
2008-12-22 11:45:00,12.76,12.77,12.75,12.77,63200.0,9.3814,9.3888,9.3741,9.3888,63200.0
2008-12-22 11:50:00,12.77,12.77,12.76,12.76,54200.0,9.3888,9.3888,9.3814,9.3814,54200.0
2008-12-22 11:55:00,12.76,12.81,12.76,12.81,188600.0,9.3814,9.4182,9.3814,9.4182,188600.0
2008-12-22 12:00:00,12.8,12.81,12.79,12.79,69800.0,9.4108,9.4182,9.4035,9.4035,69800.0
2008-12-22 12:05:00,12.79,12.8,12.78,12.78,48200.0,9.4035,9.4108,9.3961,9.3961,48200.0
2008-12-22 12:10:00,12.78,12.79,12.77,12.78,51800.0,9.3961,9.4035,9.3888,9.3961,51800.0
2008-12-22 12:15:00,12.79,12.83,12.78,12.83,100200.0,9.4035,9.4329,9.3961,9.4329,100200.0
2008-12-22 12:20:00,12.83,12.83,12.79,12.8,53200.0,9.4329,9.4329,9.4035,9.4108,53200.0
2008-12-22 12:25:00,12.79,12.8,12.78,12.78,34800.0,9.4035,9.4108,9.3961,9.3961,34800.0
2008-12-22 12:30:00,12.78,12.8,12.77,12.79,55400.0,9.3961,9.4108,9.3888,9.4035,55400.0
2008-12-22 12:35:00,12.8,12.8,12.78,12.78,42800.0,9.4108,9.4108,9.3961,9.3961,42800.0
2008-12-22 12:40:00,12.78,12.8,12.77,12.78,109600.0,9.3961,9.4108,9.3888,9.3961,109600.0
2008-12-22 12:45:00,12.78,12.79,12.77,12.77,39800.0,9.3961,9.4035,9.3888,9.3888,39800.0
2008-12-22 12:50:00,12.77,12.78,12.77,12.77,66800.0,9.3888,9.3961,9.3888,9.3888,66800.0
2008-12-22 12:55:00,12.78,12.78,12.77,12.77,65600.0,9.3961,9.3961,9.3888,9.3888,65600.0
2008-12-22 13:00:00,12.77,12.78,12.77,12.77,36800.0,9.3888,9.3961,9.3888,9.3888,36800.0
2008-12-22 13:05:00,12.77,12.78,12.75,12.75,115800.0,9.3888,9.3961,9.3741,9.3741,115800.0
2008-12-22 13:10:00,12.74,12.77,12.72,12.76,648800.0,9.3667,9.3888,9.352,9.3814,648800.0
2008-12-22 13:15:00,12.76,12.77,12.76,12.77,131000.0,9.3814,9.3888,9.3814,9.3888,131000.0
2008-12-22 13:20:00,12.77,12.77,12.76,12.77,90600.0,9.3888,9.3888,9.3814,9.3888,90600.0
2008-12-22 13:25:00,12.77,12.77,12.74,12.76,100800.0,9.3888,9.3888,9.3667,9.3814,100800.0
2008-12-22 13:30:00,12.77,12.77,12.75,12.76,79800.0,9.3888,9.3888,9.3741,9.3814,79800.0
2008-12-22 13:35:00,12.76,12.76,12.72,12.72,140000.0,9.3814,9.3814,9.352,9.352,140000.0
2008-12-22 13:40:00,12.73,12.74,12.71,12.71,81200.0,9.3594,9.3667,9.3447,9.3447,81200.0
2008-12-22 13:45:00,12.71,12.71,12.68,12.69,135400.0,9.3447,9.3447,9.3226,9.33,135400.0
2008-12-22 13:50:00,12.69,12.71,12.69,12.71,64400.0,9.33,9.3447,9.33,9.3447,64400.0
2008-12-22 13:55:00,12.71,12.71,12.69,12.69,102600.0,9.3447,9.3447,9.33,9.33,102600.0
2008-12-22 14:00:00,12.69,12.71,12.69,12.7,63000.0,9.33,9.3447,9.33,9.3373,63000.0
2008-12-22 14:05:00,12.71,12.72,12.7,12.71,69800.0,9.3447,9.352,9.3373,9.3447,69800.0
2008-12-22 14:10:00,12.71,12.72,12.7,12.71,77400.0,9.3447,9.352,9.3373,9.3447,77400.0
2008-12-22 14:15:00,12.71,12.72,12.69,12.71,124800.0,9.3447,9.352,9.33,9.3447,124800.0
2008-12-22 14:20:00,12.71,12.72,12.7,12.71,166000.0,9.3447,9.352,9.3373,9.3447,166000.0
2008-12-22 14:25:00,12.7,12.71,12.69,12.7,160400.0,9.3373,9.3447,9.33,9.3373,160400.0
2008-12-22 14:30:00,12.7,12.7,12.69,12.7,105200.0,9.3373,9.3373,9.33,9.3373,105200.0
2008-12-22 14:35:00,12.7,12.71,12.7,12.71,93600.0,9.3373,9.3447,9.3373,9.3447,93600.0
2008-12-22 14:40:00,12.71,12.71,12.7,12.71,89600.0,9.3447,9.3447,9.3373,9.3447,89600.0
2008-12-22 14:45:00,12.71,12.72,12.71,12.71,171600.0,9.3447,9.352,9.3447,9.3447,171600.0
2008-12-22 14:50:00,12.72,12.72,12.71,12.72,94800.0,9.352,9.352,9.3447,9.352,94800.0
2008-12-22 14:55:00,12.72,12.72,12.69,12.69,176800.0,9.352,9.352,9.33,9.33,176800.0
2008-12-22 15:00:00,12.69,12.7,12.68,12.7,194400.0,9.33,9.3373,9.3226,9.3373,194400.0
2008-12-22 15:05:00,12.69,12.7,12.69,12.69,123400.0,9.33,9.3373,9.33,9.33,123400.0
2008-12-22 15:10:00,12.69,12.7,12.69,12.69,116200.0,9.33,9.3373,9.33,9.33,116200.0
2008-12-22 15:15:00,12.69,12.7,12.68,12.69,168800.0,9.33,9.3373,9.3226,9.33,168800.0
2008-12-22 15:20:00,12.69,12.69,12.68,12.69,179800.0,9.33,9.33,9.3226,9.33,179800.0
2008-12-22 15:25:00,12.69,12.69,12.65,12.67,329000.0,9.33,9.33,9.3005,9.3153,329000.0
2008-12-22 15:30:00,12.67,12.68,12.66,12.68,195400.0,9.3153,9.3226,9.3079,9.3226,195400.0
2008-12-22 15:35:00,12.68,12.71,12.67,12.7,244000.0,9.3226,9.3447,9.3153,9.3373,244000.0
2008-12-22 15:40:00,12.7,12.73,12.7,12.71,653600.0,9.3373,9.3594,9.3373,9.3447,653600.0
2008-12-22 15:45:00,12.71,12.72,12.68,12.7,236000.0,9.3447,9.352,9.3226,9.3373,236000.0
2008-12-22 15:50:00,12.7,12.72,12.69,12.69,286600.0,9.3373,9.352,9.33,9.33,286600.0
2008-12-22 15:55:00,12.69,12.78,12.67,12.77,495200.0,9.33,9.3961,9.3153,9.3888,495200.0
2008-12-23 09:30:00,12.83,12.88,12.79,12.83,196400.0,9.4329,9.4696,9.4035,9.4329,196400.0
2008-12-23 09:35:00,12.83,12.84,12.8,12.81,66400.0,9.4329,9.4402,9.4108,9.4182,66400.0
2008-12-23 09:40:00,12.81,12.83,12.76,12.78,155600.0,9.4182,9.4329,9.3814,9.3961,155600.0
2008-12-23 09:45:00,12.78,12.79,12.76,12.77,104000.0,9.3961,9.4035,9.3814,9.3888,104000.0
2008-12-23 09:50:00,12.77,12.8,12.77,12.78,79600.0,9.3888,9.4108,9.3888,9.3961,79600.0
2008-12-23 09:55:00,12.78,12.78,12.74,12.75,106600.0,9.3961,9.3961,9.3667,9.3741,106600.0
2008-12-23 10:00:00,12.75,12.75,12.69,12.69,180000.0,9.3741,9.3741,9.33,9.33,180000.0
2008-12-23 10:05:00,12.69,12.72,12.67,12.69,164200.0,9.33,9.352,9.3153,9.33,164200.0
2008-12-23 10:10:00,12.69,12.74,12.68,12.69,100000.0,9.33,9.3667,9.3226,9.33,100000.0
2008-12-23 10:15:00,12.69,12.69,12.65,12.67,120600.0,9.33,9.33,9.3005,9.3153,120600.0
2008-12-23 10:20:00,12.67,12.75,12.67,12.74,95000.0,9.3153,9.3741,9.3153,9.3667,95000.0
2008-12-23 10:25:00,12.74,12.79,12.73,12.79,77000.0,9.3667,9.4035,9.3594,9.4035,77000.0
2008-12-23 10:30:00,12.79,12.84,12.78,12.81,136800.0,9.4035,9.4402,9.3961,9.4182,136800.0
2008-12-23 10:35:00,12.81,12.86,12.81,12.84,107200.0,9.4182,9.4549,9.4182,9.4402,107200.0
2008-12-23 10:40:00,12.84,12.85,12.8,12.83,122600.0,9.4402,9.4476,9.4108,9.4329,122600.0
2008-12-23 10:45:00,12.83,12.88,12.82,12.87,77800.0,9.4329,9.4696,9.4255,9.4623,77800.0
2008-12-23 10:50:00,12.87,12.88,12.83,12.86,56600.0,9.4623,9.4696,9.4329,9.4549,56600.0
2008-12-23 10:55:00,12.86,12.88,12.85,12.85,75400.0,9.4549,9.4696,9.4476,9.4476,75400.0
2008-12-23 11:00:00,12.85,12.88,12.8,12.8,80800.0,9.4476,9.4696,9.4108,9.4108,80800.0
2008-12-23 11:05:00,12.8,12.8,12.75,12.76,71200.0,9.4108,9.4108,9.3741,9.3814,71200.0
2008-12-23 11:10:00,12.77,12.77,12.75,12.76,61800.0,9.3888,9.3888,9.3741,9.3814,61800.0
2008-12-23 11:15:00,12.76,12.76,12.7,12.71,60200.0,9.3814,9.3814,9.3373,9.3447,60200.0
2008-12-23 11:20:00,12.71,12.78,12.71,12.76,172800.0,9.3447,9.3961,9.3447,9.3814,172800.0
2008-12-23 11:25:00,12.76,12.78,12.75,12.77,72600.0,9.3814,9.3961,9.3741,9.3888,72600.0
2008-12-23 11:30:00,12.77,12.78,12.75,12.77,66400.0,9.3888,9.3961,9.3741,9.3888,66400.0
2008-12-23 11:35:00,12.77,12.78,12.76,12.78,40800.0,9.3888,9.3961,9.3814,9.3961,40800.0
2008-12-23 11:40:00,12.78,12.78,12.75,12.78,48600.0,9.3961,9.3961,9.3741,9.3961,48600.0
2008-12-23 11:45:00,12.78,12.79,12.77,12.77,40400.0,9.3961,9.4035,9.3888,9.3888,40400.0
2008-12-23 11:50:00,12.77,12.79,12.76,12.78,48600.0,9.3888,9.4035,9.3814,9.3961,48600.0
2008-12-23 11:55:00,12.79,12.79,12.75,12.77,104400.0,9.4035,9.4035,9.3741,9.3888,104400.0
2008-12-23 12:00:00,12.77,12.78,12.75,12.77,71200.0,9.3888,9.3961,9.3741,9.3888,71200.0
2008-12-23 12:05:00,12.77,12.78,12.75,12.76,57000.0,9.3888,9.3961,9.3741,9.3814,57000.0
2008-12-23 12:10:00,12.76,12.79,12.73,12.78,63200.0,9.3814,9.4035,9.3594,9.3961,63200.0
2008-12-23 12:15:00,12.78,12.78,12.74,12.76,60000.0,9.3961,9.3961,9.3667,9.3814,60000.0
2008-12-23 12:20:00,12.76,12.78,12.74,12.74,53000.0,9.3814,9.3961,9.3667,9.3667,53000.0
2008-12-23 12:25:00,12.74,12.74,12.72,12.73,63200.0,9.3667,9.3667,9.352,9.3594,63200.0
2008-12-23 12:30:00,12.73,12.73,12.68,12.68,42200.0,9.3594,9.3594,9.3226,9.3226,42200.0
2008-12-23 12:35:00,12.68,12.7,12.68,12.68,287200.0,9.3226,9.3373,9.3226,9.3226,287200.0
2008-12-23 12:40:00,12.69,12.72,12.68,12.7,56400.0,9.33,9.352,9.3226,9.3373,56400.0
2008-12-23 12:45:00,12.7,12.7,12.69,12.69,52000.0,9.3373,9.3373,9.33,9.33,52000.0
2008-12-23 12:50:00,12.69,12.69,12.68,12.68,40400.0,9.33,9.33,9.3226,9.3226,40400.0
2008-12-23 12:55:00,12.68,12.69,12.68,12.68,33000.0,9.3226,9.33,9.3226,9.3226,33000.0
2008-12-23 13:00:00,12.68,12.68,12.65,12.66,48200.0,9.3226,9.3226,9.3005,9.3079,48200.0
2008-12-23 13:05:00,12.66,12.7,12.65,12.7,67800.0,9.3079,9.3373,9.3005,9.3373,67800.0
2008-12-23 13:10:00,12.7,12.7,12.67,12.68,41600.0,9.3373,9.3373,9.3153,9.3226,41600.0
2008-12-23 13:15:00,12.69,12.69,12.68,12.68,34000.0,9.33,9.33,9.3226,9.3226,34000.0
2008-12-23 13:20:00,12.68,12.68,12.65,12.66,76200.0,9.3226,9.3226,9.3005,9.3079,76200.0
2008-12-23 13:25:00,12.66,12.67,12.65,12.67,40400.0,9.3079,9.3153,9.3005,9.3153,40400.0
2008-12-23 13:30:00,12.66,12.67,12.65,12.65,35200.0,9.3079,9.3153,9.3005,9.3005,35200.0
2008-12-23 13:35:00,12.65,12.66,12.64,12.65,55200.0,9.3005,9.3079,9.2932,9.3005,55200.0
2008-12-23 13:40:00,12.65,12.65,12.64,12.65,30600.0,9.3005,9.3005,9.2932,9.3005,30600.0
2008-12-23 13:45:00,12.65,12.65,12.63,12.63,31400.0,9.3005,9.3005,9.2858,9.2858,31400.0
2008-12-23 13:50:00,12.63,12.67,12.63,12.67,77800.0,9.2858,9.3153,9.2858,9.3153,77800.0
2008-12-23 13:55:00,12.67,12.72,12.67,12.72,75400.0,9.3153,9.352,9.3153,9.352,75400.0
2008-12-23 14:00:00,12.71,12.71,12.69,12.69,34600.0,9.3447,9.3447,9.33,9.33,34600.0
2008-12-23 14:05:00,12.7,12.7,12.69,12.69,25400.0,9.3373,9.3373,9.33,9.33,25400.0
2008-12-23 14:10:00,12.69,12.69,12.68,12.69,56000.0,9.33,9.33,9.3226,9.33,56000.0
2008-12-23 14:15:00,12.69,12.71,12.68,12.69,49200.0,9.33,9.3447,9.3226,9.33,49200.0
2008-12-23 14:20:00,12.7,12.7,12.65,12.67,225000.0,9.3373,9.3373,9.3005,9.3153,225000.0
2008-12-23 14:25:00,12.67,12.68,12.65,12.66,74000.0,9.3153,9.3226,9.3005,9.3079,74000.0
2008-12-23 14:30:00,12.66,12.67,12.63,12.65,142000.0,9.3079,9.3153,9.2858,9.3005,142000.0
2008-12-23 14:35:00,12.65,12.66,12.64,12.65,83000.0,9.3005,9.3079,9.2932,9.3005,83000.0
2008-12-23 14:40:00,12.65,12.65,12.63,12.63,113000.0,9.3005,9.3005,9.2858,9.2858,113000.0
2008-12-23 14:45:00,12.63,12.63,12.6,12.63,113600.0,9.2858,9.2858,9.2638,9.2858,113600.0
2008-12-23 14:50:00,12.63,12.63,12.61,12.61,85200.0,9.2858,9.2858,9.2711,9.2711,85200.0
2008-12-23 14:55:00,12.61,12.63,12.61,12.63,93400.0,9.2711,9.2858,9.2711,9.2858,93400.0
2008-12-23 15:00:00,12.62,12.63,12.61,12.62,126400.0,9.2785,9.2858,9.2711,9.2785,126400.0
2008-12-23 15:05:00,12.62,12.62,12.58,12.59,117800.0,9.2785,9.2785,9.2491,9.2564,117800.0
2008-12-23 15:10:00,12.6,12.68,12.59,12.66,218400.0,9.2638,9.3226,9.2564,9.3079,218400.0
2008-12-23 15:15:00,12.67,12.69,12.63,12.63,149800.0,9.3153,9.33,9.2858,9.2858,149800.0
2008-12-23 15:20:00,12.63,12.66,12.6,12.63,154800.0,9.2858,9.3079,9.2638,9.2858,154800.0
2008-12-23 15:25:00,12.62,12.68,12.62,12.65,160400.0,9.2785,9.3226,9.2785,9.3005,160400.0
2008-12-23 15:30:00,12.65,12.68,12.63,12.63,166800.0,9.3005,9.3226,9.2858,9.2858,166800.0
2008-12-23 15:35:00,12.63,12.66,12.62,12.65,196200.0,9.2858,9.3079,9.2785,9.3005,196200.0
2008-12-23 15:40:00,12.65,12.68,12.64,12.68,155600.0,9.3005,9.3226,9.2932,9.3226,155600.0
2008-12-23 15:45:00,12.68,12.7,12.67,12.69,136600.0,9.3226,9.3373,9.3153,9.33,136600.0
2008-12-23 15:50:00,12.68,12.69,12.63,12.64,189600.0,9.3226,9.33,9.2858,9.2932,189600.0
2008-12-23 15:55:00,12.63,12.65,12.63,12.64,211600.0,9.2858,9.3005,9.2858,9.2932,211600.0
2008-12-24 09:30:00,12.71,12.71,12.63,12.63,106600.0,9.3447,9.3447,9.2858,9.2858,106600.0
2008-12-24 09:35:00,12.63,12.65,12.6,12.62,72600.0,9.2858,9.3005,9.2638,9.2785,72600.0
2008-12-24 09:40:00,12.62,12.67,12.6,12.67,35400.0,9.2785,9.3153,9.2638,9.3153,35400.0
2008-12-24 09:45:00,12.66,12.67,12.62,12.62,40400.0,9.3079,9.3153,9.2785,9.2785,40400.0
2008-12-24 09:50:00,12.62,12.62,12.59,12.59,57400.0,9.2785,9.2785,9.2564,9.2564,57400.0
2008-12-24 09:55:00,12.58,12.59,12.58,12.58,52600.0,9.2491,9.2564,9.2491,9.2491,52600.0
2008-12-24 10:00:00,12.58,12.61,12.57,12.61,67600.0,9.2491,9.2711,9.2417,9.2711,67600.0
2008-12-24 10:05:00,12.61,12.63,12.61,12.62,75400.0,9.2711,9.2858,9.2711,9.2785,75400.0
2008-12-24 10:10:00,12.62,12.63,12.61,12.63,45600.0,9.2785,9.2858,9.2711,9.2858,45600.0
2008-12-24 10:15:00,12.63,12.64,12.62,12.63,45400.0,9.2858,9.2932,9.2785,9.2858,45400.0
2008-12-24 10:20:00,12.63,12.64,12.58,12.58,87200.0,9.2858,9.2932,9.2491,9.2491,87200.0
2008-12-24 10:25:00,12.58,12.6,12.58,12.6,48000.0,9.2491,9.2638,9.2491,9.2638,48000.0
2008-12-24 10:30:00,12.6,12.6,12.58,12.6,55000.0,9.2638,9.2638,9.2491,9.2638,55000.0
2008-12-24 10:35:00,12.6,12.62,12.6,12.61,67600.0,9.2638,9.2785,9.2638,9.2711,67600.0
2008-12-24 10:40:00,12.6,12.63,12.6,12.63,34800.0,9.2638,9.2858,9.2638,9.2858,34800.0
2008-12-24 10:45:00,12.63,12.63,12.62,12.62,24000.0,9.2858,9.2858,9.2785,9.2785,24000.0
2008-12-24 10:50:00,12.62,12.62,12.58,12.58,53600.0,9.2785,9.2785,9.2491,9.2491,53600.0
2008-12-24 10:55:00,12.58,12.59,12.58,12.58,35600.0,9.2491,9.2564,9.2491,9.2491,35600.0
2008-12-24 11:00:00,12.58,12.6,12.58,12.6,35000.0,9.2491,9.2638,9.2491,9.2638,35000.0
2008-12-24 11:05:00,12.59,12.6,12.58,12.6,25600.0,9.2564,9.2638,9.2491,9.2638,25600.0
2008-12-24 11:10:00,12.6,12.6,12.58,12.59,40000.0,9.2638,9.2638,9.2491,9.2564,40000.0
2008-12-24 11:15:00,12.58,12.59,12.58,12.58,24800.0,9.2491,9.2564,9.2491,9.2491,24800.0
2008-12-24 11:20:00,12.58,12.6,12.58,12.59,62200.0,9.2491,9.2638,9.2491,9.2564,62200.0
2008-12-24 11:25:00,12.59,12.6,12.58,12.59,24800.0,9.2564,9.2638,9.2491,9.2564,24800.0
2008-12-24 11:30:00,12.59,12.59,12.59,12.59,43200.0,9.2564,9.2564,9.2564,9.2564,43200.0
2008-12-24 11:35:00,12.59,12.62,12.59,12.62,43600.0,9.2564,9.2785,9.2564,9.2785,43600.0
2008-12-24 11:40:00,12.61,12.61,12.6,12.61,21800.0,9.2711,9.2711,9.2638,9.2711,21800.0
2008-12-24 11:45:00,12.61,12.62,12.6,12.62,33000.0,9.2711,9.2785,9.2638,9.2785,33000.0
2008-12-24 11:50:00,12.62,12.69,12.62,12.68,97600.0,9.2785,9.33,9.2785,9.3226,97600.0
2008-12-24 11:55:00,12.68,12.7,12.67,12.7,122400.0,9.3226,9.3373,9.3153,9.3373,122400.0
2008-12-24 12:00:00,12.7,12.7,12.67,12.68,37600.0,9.3373,9.3373,9.3153,9.3226,37600.0
2008-12-24 12:05:00,12.68,12.68,12.66,12.67,22600.0,9.3226,9.3226,9.3079,9.3153,22600.0
2008-12-24 12:10:00,12.67,12.67,12.63,12.63,32600.0,9.3153,9.3153,9.2858,9.2858,32600.0
2008-12-24 12:15:00,12.63,12.63,12.63,12.63,34000.0,9.2858,9.2858,9.2858,9.2858,34000.0
2008-12-24 12:20:00,12.63,12.64,12.63,12.63,46400.0,9.2858,9.2932,9.2858,9.2858,46400.0
2008-12-24 12:25:00,12.63,12.63,12.62,12.62,62000.0,9.2858,9.2858,9.2785,9.2785,62000.0
2008-12-24 12:30:00,12.62,12.62,12.61,12.61,32400.0,9.2785,9.2785,9.2711,9.2711,32400.0
2008-12-24 12:35:00,12.62,12.62,12.61,12.61,34800.0,9.2785,9.2785,9.2711,9.2711,34800.0
2008-12-24 12:40:00,12.62,12.64,12.61,12.64,51400.0,9.2785,9.2932,9.2711,9.2932,51400.0
2008-12-24 12:45:00,12.64,12.64,12.63,12.64,55800.0,9.2932,9.2932,9.2858,9.2932,55800.0
2008-12-24 12:50:00,12.65,12.65,12.64,12.65,51000.0,9.3005,9.3005,9.2932,9.3005,51000.0
2008-12-24 12:55:00,12.65,12.65,12.6,12.62,113600.0,9.3005,9.3005,9.2638,9.2785,113600.0
2008-12-26 09:30:00,12.67,12.72,12.6,12.63,44600.0,9.3153,9.352,9.2638,9.2858,44600.0
2008-12-26 09:35:00,12.64,12.71,12.63,12.67,26800.0,9.2932,9.3447,9.2858,9.3153,26800.0
2008-12-26 09:40:00,12.66,12.66,12.61,12.63,29200.0,9.3079,9.3079,9.2711,9.2858,29200.0
2008-12-26 09:45:00,12.63,12.67,12.62,12.67,38800.0,9.2858,9.3153,9.2785,9.3153,38800.0
2008-12-26 09:50:00,12.66,12.68,12.65,12.66,29000.0,9.3079,9.3226,9.3005,9.3079,29000.0
2008-12-26 09:55:00,12.65,12.65,12.64,12.64,11200.0,9.3005,9.3005,9.2932,9.2932,11200.0
2008-12-26 10:00:00,12.64,12.65,12.63,12.65,24200.0,9.2932,9.3005,9.2858,9.3005,24200.0
2008-12-26 10:05:00,12.65,12.65,12.63,12.64,40800.0,9.3005,9.3005,9.2858,9.2932,40800.0
2008-12-26 10:10:00,12.64,12.67,12.63,12.65,34400.0,9.2932,9.3153,9.2858,9.3005,34400.0
2008-12-26 10:15:00,12.65,12.65,12.64,12.65,28200.0,9.3005,9.3005,9.2932,9.3005,28200.0
2008-12-26 10:20:00,12.65,12.65,12.63,12.63,28600.0,9.3005,9.3005,9.2858,9.2858,28600.0
2008-12-26 10:25:00,12.63,12.63,12.63,12.63,20000.0,9.2858,9.2858,9.2858,9.2858,20000.0
2008-12-26 10:30:00,12.63,12.69,12.63,12.68,50000.0,9.2858,9.33,9.2858,9.3226,50000.0
2008-12-26 10:35:00,12.68,12.74,12.68,12.73,138400.0,9.3226,9.3667,9.3226,9.3594,138400.0
2008-12-26 10:40:00,12.74,12.74,12.69,12.7,37600.0,9.3667,9.3667,9.33,9.3373,37600.0
2008-12-26 10:45:00,12.7,12.7,12.7,12.7,6200.0,9.3373,9.3373,9.3373,9.3373,6200.0
2008-12-26 10:50:00,12.7,12.7,12.65,12.66,47800.0,9.3373,9.3373,9.3005,9.3079,47800.0
2008-12-26 10:55:00,12.67,12.69,12.66,12.68,36200.0,9.3153,9.33,9.3079,9.3226,36200.0
2008-12-26 11:00:00,12.68,12.68,12.67,12.68,37600.0,9.3226,9.3226,9.3153,9.3226,37600.0
2008-12-26 11:05:00,12.69,12.7,12.68,12.69,39200.0,9.33,9.3373,9.3226,9.33,39200.0
2008-12-26 11:10:00,12.68,12.69,12.67,12.68,46000.0,9.3226,9.33,9.3153,9.3226,46000.0
2008-12-26 11:15:00,12.68,12.68,12.65,12.65,13600.0,9.3226,9.3226,9.3005,9.3005,13600.0
2008-12-26 11:20:00,12.65,12.65,12.65,12.65,20400.0,9.3005,9.3005,9.3005,9.3005,20400.0
2008-12-26 11:25:00,12.65,12.65,12.63,12.64,16800.0,9.3005,9.3005,9.2858,9.2932,16800.0
2008-12-26 11:30:00,12.65,12.65,12.63,12.64,23400.0,9.3005,9.3005,9.2858,9.2932,23400.0
2008-12-26 11:35:00,12.63,12.64,12.63,12.63,13000.0,9.2858,9.2932,9.2858,9.2858,13000.0
2008-12-26 11:40:00,12.63,12.63,12.62,12.62,30200.0,9.2858,9.2858,9.2785,9.2785,30200.0
2008-12-26 11:45:00,12.62,12.62,12.61,12.61,41200.0,9.2785,9.2785,9.2711,9.2711,41200.0
2008-12-26 11:50:00,12.61,12.63,12.61,12.62,59400.0,9.2711,9.2858,9.2711,9.2785,59400.0
2008-12-26 11:55:00,12.62,12.62,12.61,12.62,22400.0,9.2785,9.2785,9.2711,9.2785,22400.0
2008-12-26 12:00:00,12.62,12.63,12.61,12.63,34400.0,9.2785,9.2858,9.2711,9.2858,34400.0
2008-12-26 12:05:00,12.63,12.63,12.61,12.62,46000.0,9.2858,9.2858,9.2711,9.2785,46000.0
2008-12-26 12:10:00,12.62,12.63,12.62,12.63,14400.0,9.2785,9.2858,9.2785,9.2858,14400.0
2008-12-26 12:15:00,12.63,12.63,12.62,12.63,19400.0,9.2858,9.2858,9.2785,9.2858,19400.0
2008-12-26 12:20:00,12.63,12.65,12.63,12.65,39800.0,9.2858,9.3005,9.2858,9.3005,39800.0
2008-12-26 12:25:00,12.65,12.66,12.63,12.63,33000.0,9.3005,9.3079,9.2858,9.2858,33000.0
2008-12-26 12:30:00,12.63,12.64,12.63,12.64,19600.0,9.2858,9.2932,9.2858,9.2932,19600.0
2008-12-26 12:35:00,12.63,12.65,12.63,12.63,33400.0,9.2858,9.3005,9.2858,9.2858,33400.0
2008-12-26 12:40:00,12.63,12.64,12.62,12.63,16800.0,9.2858,9.2932,9.2785,9.2858,16800.0
2008-12-26 12:45:00,12.63,12.63,12.61,12.61,42000.0,9.2858,9.2858,9.2711,9.2711,42000.0
2008-12-26 12:50:00,12.61,12.62,12.6,12.61,90000.0,9.2711,9.2785,9.2638,9.2711,90000.0
2008-12-26 12:55:00,12.61,12.61,12.58,12.58,24000.0,9.2711,9.2711,9.2491,9.2491,24000.0
2008-12-26 13:00:00,12.59,12.6,12.58,12.6,21800.0,9.2564,9.2638,9.2491,9.2638,21800.0
2008-12-26 13:05:00,12.59,12.63,12.59,12.63,52800.0,9.2564,9.2858,9.2564,9.2858,52800.0
2008-12-26 13:10:00,12.63,12.65,12.63,12.63,37400.0,9.2858,9.3005,9.2858,9.2858,37400.0
2008-12-26 13:15:00,12.63,12.63,12.62,12.63,28200.0,9.2858,9.2858,9.2785,9.2858,28200.0
2008-12-26 13:20:00,12.63,12.65,12.63,12.65,81600.0,9.2858,9.3005,9.2858,9.3005,81600.0
2008-12-26 13:25:00,12.65,12.65,12.65,12.65,62400.0,9.3005,9.3005,9.3005,9.3005,62400.0
2008-12-26 13:30:00,12.65,12.67,12.65,12.66,37400.0,9.3005,9.3153,9.3005,9.3079,37400.0
2008-12-26 13:35:00,12.66,12.67,12.66,12.66,36000.0,9.3079,9.3153,9.3079,9.3079,36000.0
2008-12-26 13:40:00,12.66,12.67,12.65,12.66,32200.0,9.3079,9.3153,9.3005,9.3079,32200.0
2008-12-26 13:45:00,12.66,12.67,12.65,12.67,57000.0,9.3079,9.3153,9.3005,9.3153,57000.0
2008-12-26 13:50:00,12.67,12.67,12.65,12.67,38400.0,9.3153,9.3153,9.3005,9.3153,38400.0
2008-12-26 13:55:00,12.66,12.66,12.64,12.64,24600.0,9.3079,9.3079,9.2932,9.2932,24600.0
2008-12-26 14:00:00,12.65,12.65,12.63,12.63,47600.0,9.3005,9.3005,9.2858,9.2858,47600.0
2008-12-26 14:05:00,12.64,12.65,12.63,12.65,133600.0,9.2932,9.3005,9.2858,9.3005,133600.0
2008-12-26 14:10:00,12.65,12.66,12.62,12.62,87800.0,9.3005,9.3079,9.2785,9.2785,87800.0
2008-12-26 14:15:00,12.62,12.63,12.62,12.63,28400.0,9.2785,9.2858,9.2785,9.2858,28400.0
2008-12-26 14:20:00,12.62,12.63,12.62,12.62,28000.0,9.2785,9.2858,9.2785,9.2785,28000.0
2008-12-26 14:25:00,12.62,12.63,12.61,12.61,21600.0,9.2785,9.2858,9.2711,9.2711,21600.0
2008-12-26 14:30:00,12.61,12.62,12.61,12.62,25000.0,9.2711,9.2785,9.2711,9.2785,25000.0
2008-12-26 14:35:00,12.62,12.63,12.62,12.63,36200.0,9.2785,9.2858,9.2785,9.2858,36200.0
2008-12-26 14:40:00,12.63,12.65,12.63,12.65,18200.0,9.2858,9.3005,9.2858,9.3005,18200.0
2008-12-26 14:45:00,12.64,12.65,12.63,12.64,30800.0,9.2932,9.3005,9.2858,9.2932,30800.0
2008-12-26 14:50:00,12.63,12.64,12.62,12.62,33200.0,9.2858,9.2932,9.2785,9.2785,33200.0
2008-12-26 14:55:00,12.63,12.64,12.63,12.63,32600.0,9.2858,9.2932,9.2858,9.2858,32600.0
2008-12-26 15:00:00,12.63,12.64,12.63,12.63,39800.0,9.2858,9.2932,9.2858,9.2858,39800.0
2008-12-26 15:05:00,12.63,12.63,12.63,12.63,37600.0,9.2858,9.2858,9.2858,9.2858,37600.0
2008-12-26 15:10:00,12.63,12.64,12.62,12.63,40000.0,9.2858,9.2932,9.2785,9.2858,40000.0
2008-12-26 15:15:00,12.63,12.65,12.63,12.64,28400.0,9.2858,9.3005,9.2858,9.2932,28400.0
2008-12-26 15:20:00,12.64,12.65,12.63,12.64,52400.0,9.2932,9.3005,9.2858,9.2932,52400.0
2008-12-26 15:25:00,12.64,12.67,12.64,12.67,25200.0,9.2932,9.3153,9.2932,9.3153,25200.0
2008-12-26 15:30:00,12.67,12.68,12.65,12.65,47800.0,9.3153,9.3226,9.3005,9.3005,47800.0
2008-12-26 15:35:00,12.66,12.67,12.65,12.67,35600.0,9.3079,9.3153,9.3005,9.3153,35600.0
2008-12-26 15:40:00,12.67,12.67,12.65,12.65,63400.0,9.3153,9.3153,9.3005,9.3005,63400.0
2008-12-26 15:45:00,12.65,12.65,12.64,12.65,46200.0,9.3005,9.3005,9.2932,9.3005,46200.0
2008-12-26 15:50:00,12.65,12.65,12.63,12.63,75600.0,9.3005,9.3005,9.2858,9.2858,75600.0
2008-12-26 15:55:00,12.63,12.65,12.61,12.64,164000.0,9.2858,9.3005,9.2711,9.2932,164000.0
2008-12-29 09:30:00,12.63,12.7,12.61,12.67,116800.0,9.2858,9.3373,9.2711,9.3153,116800.0
2008-12-29 09:35:00,12.65,12.69,12.62,12.69,41000.0,9.3005,9.33,9.2785,9.33,41000.0
2008-12-29 09:40:00,12.69,12.74,12.69,12.71,63600.0,9.33,9.3667,9.33,9.3447,63600.0
2008-12-29 09:45:00,12.7,12.71,12.67,12.68,29200.0,9.3373,9.3447,9.3153,9.3226,29200.0
2008-12-29 09:50:00,12.67,12.68,12.61,12.62,84400.0,9.3153,9.3226,9.2711,9.2785,84400.0
2008-12-29 09:55:00,12.62,12.63,12.6,12.6,47000.0,9.2785,9.2858,9.2638,9.2638,47000.0
2008-12-29 10:00:00,12.6,12.63,12.58,12.58,126400.0,9.2638,9.2858,9.2491,9.2491,126400.0
2008-12-29 10:05:00,12.58,12.59,12.54,12.55,127000.0,9.2491,9.2564,9.2197,9.227,127000.0
2008-12-29 10:10:00,12.56,12.59,12.55,12.58,38600.0,9.2344,9.2564,9.227,9.2491,38600.0
2008-12-29 10:15:00,12.59,12.59,12.56,12.56,132400.0,9.2564,9.2564,9.2344,9.2344,132400.0
2008-12-29 10:20:00,12.56,12.59,12.56,12.58,68200.0,9.2344,9.2564,9.2344,9.2491,68200.0
2008-12-29 10:25:00,12.57,12.6,12.57,12.6,39600.0,9.2417,9.2638,9.2417,9.2638,39600.0
2008-12-29 10:30:00,12.6,12.6,12.57,12.57,87000.0,9.2638,9.2638,9.2417,9.2417,87000.0
2008-12-29 10:35:00,12.57,12.59,12.55,12.59,145600.0,9.2417,9.2564,9.227,9.2564,145600.0
2008-12-29 10:40:00,12.58,12.6,12.58,12.6,46200.0,9.2491,9.2638,9.2491,9.2638,46200.0
2008-12-29 10:45:00,12.6,12.64,12.6,12.64,64000.0,9.2638,9.2932,9.2638,9.2932,64000.0
2008-12-29 10:50:00,12.63,12.63,12.6,12.61,39400.0,9.2858,9.2858,9.2638,9.2711,39400.0
2008-12-29 10:55:00,12.6,12.62,12.6,12.62,36800.0,9.2638,9.2785,9.2638,9.2785,36800.0
2008-12-29 11:00:00,12.61,12.63,12.61,12.63,38800.0,9.2711,9.2858,9.2711,9.2858,38800.0
2008-12-29 11:05:00,12.63,12.63,12.62,12.63,33200.0,9.2858,9.2858,9.2785,9.2858,33200.0
2008-12-29 11:10:00,12.63,12.63,12.62,12.63,17400.0,9.2858,9.2858,9.2785,9.2858,17400.0
2008-12-29 11:15:00,12.63,12.63,12.61,12.61,37400.0,9.2858,9.2858,9.2711,9.2711,37400.0
2008-12-29 11:20:00,12.61,12.62,12.61,12.62,44000.0,9.2711,9.2785,9.2711,9.2785,44000.0
2008-12-29 11:25:00,12.62,12.63,12.62,12.63,23400.0,9.2785,9.2858,9.2785,9.2858,23400.0
2008-12-29 11:30:00,12.63,12.63,12.62,12.62,42200.0,9.2858,9.2858,9.2785,9.2785,42200.0
2008-12-29 11:35:00,12.62,12.65,12.62,12.65,58800.0,9.2785,9.3005,9.2785,9.3005,58800.0
2008-12-29 11:40:00,12.65,12.66,12.65,12.65,78400.0,9.3005,9.3079,9.3005,9.3005,78400.0
2008-12-29 11:45:00,12.65,12.65,12.65,12.65,28800.0,9.3005,9.3005,9.3005,9.3005,28800.0
2008-12-29 11:50:00,12.65,12.68,12.65,12.68,47000.0,9.3005,9.3226,9.3005,9.3226,47000.0
2008-12-29 11:55:00,12.68,12.68,12.67,12.67,52400.0,9.3226,9.3226,9.3153,9.3153,52400.0
2008-12-29 12:00:00,12.67,12.71,12.67,12.7,145200.0,9.3153,9.3447,9.3153,9.3373,145200.0
2008-12-29 12:05:00,12.69,12.69,12.68,12.68,23200.0,9.33,9.33,9.3226,9.3226,23200.0
2008-12-29 12:10:00,12.68,12.68,12.66,12.66,33200.0,9.3226,9.3226,9.3079,9.3079,33200.0
2008-12-29 12:15:00,12.66,12.67,12.65,12.65,19600.0,9.3079,9.3153,9.3005,9.3005,19600.0
2008-12-29 12:20:00,12.65,12.65,12.65,12.65,24400.0,9.3005,9.3005,9.3005,9.3005,24400.0
2008-12-29 12:25:00,12.65,12.65,12.63,12.63,34000.0,9.3005,9.3005,9.2858,9.2858,34000.0
2008-12-29 12:30:00,12.64,12.64,12.62,12.62,14400.0,9.2932,9.2932,9.2785,9.2785,14400.0
2008-12-29 12:35:00,12.63,12.63,12.62,12.62,27200.0,9.2858,9.2858,9.2785,9.2785,27200.0
2008-12-29 12:40:00,12.62,12.63,12.62,12.62,19800.0,9.2785,9.2858,9.2785,9.2785,19800.0
2008-12-29 12:45:00,12.63,12.64,12.62,12.63,50800.0,9.2858,9.2932,9.2785,9.2858,50800.0
2008-12-29 12:50:00,12.63,12.65,12.63,12.65,48200.0,9.2858,9.3005,9.2858,9.3005,48200.0
2008-12-29 12:55:00,12.65,12.65,12.62,12.63,119000.0,9.3005,9.3005,9.2785,9.2858,119000.0
2008-12-29 13:00:00,12.63,12.63,12.61,12.63,78600.0,9.2858,9.2858,9.2711,9.2858,78600.0
2008-12-29 13:05:00,12.63,12.64,12.62,12.63,46000.0,9.2858,9.2932,9.2785,9.2858,46000.0
2008-12-29 13:10:00,12.63,12.63,12.63,12.63,17800.0,9.2858,9.2858,9.2858,9.2858,17800.0
2008-12-29 13:15:00,12.63,12.63,12.62,12.63,44400.0,9.2858,9.2858,9.2785,9.2858,44400.0
2008-12-29 13:20:00,12.63,12.64,12.62,12.63,49800.0,9.2858,9.2932,9.2785,9.2858,49800.0
2008-12-29 13:25:00,12.64,12.65,12.63,12.64,39800.0,9.2932,9.3005,9.2858,9.2932,39800.0
2008-12-29 13:30:00,12.64,12.66,12.64,12.66,66400.0,9.2932,9.3079,9.2932,9.3079,66400.0
2008-12-29 13:35:00,12.65,12.67,12.65,12.66,55800.0,9.3005,9.3153,9.3005,9.3079,55800.0
2008-12-29 13:40:00,12.65,12.67,12.65,12.66,44200.0,9.3005,9.3153,9.3005,9.3079,44200.0
2008-12-29 13:45:00,12.65,12.66,12.64,12.65,70400.0,9.3005,9.3079,9.2932,9.3005,70400.0
2008-12-29 13:50:00,12.65,12.68,12.65,12.67,73200.0,9.3005,9.3226,9.3005,9.3153,73200.0
2008-12-29 13:55:00,12.67,12.71,12.67,12.7,93200.0,9.3153,9.3447,9.3153,9.3373,93200.0
2008-12-29 14:00:00,12.69,12.71,12.68,12.68,43600.0,9.33,9.3447,9.3226,9.3226,43600.0
2008-12-29 14:05:00,12.68,12.69,12.68,12.69,60800.0,9.3226,9.33,9.3226,9.33,60800.0
2008-12-29 14:10:00,12.69,12.69,12.67,12.67,62200.0,9.33,9.33,9.3153,9.3153,62200.0
2008-12-29 14:15:00,12.68,12.68,12.67,12.68,45800.0,9.3226,9.3226,9.3153,9.3226,45800.0
2008-12-29 14:20:00,12.68,12.69,12.68,12.69,41200.0,9.3226,9.33,9.3226,9.33,41200.0
2008-12-29 14:25:00,12.69,12.71,12.67,12.7,112800.0,9.33,9.3447,9.3153,9.3373,112800.0
2008-12-29 14:30:00,12.7,12.71,12.69,12.7,65000.0,9.3373,9.3447,9.33,9.3373,65000.0
2008-12-29 14:35:00,12.7,12.71,12.68,12.69,100800.0,9.3373,9.3447,9.3226,9.33,100800.0
2008-12-29 14:40:00,12.69,12.7,12.69,12.69,38800.0,9.33,9.3373,9.33,9.33,38800.0
2008-12-29 14:45:00,12.7,12.7,12.68,12.69,71600.0,9.3373,9.3373,9.3226,9.33,71600.0
2008-12-29 14:50:00,12.69,12.69,12.68,12.68,40000.0,9.33,9.33,9.3226,9.3226,40000.0
2008-12-29 14:55:00,12.68,12.7,12.68,12.68,115000.0,9.3226,9.3373,9.3226,9.3226,115000.0
2008-12-29 15:00:00,12.68,12.69,12.68,12.68,70000.0,9.3226,9.33,9.3226,9.3226,70000.0
2008-12-29 15:05:00,12.68,12.71,12.68,12.71,90800.0,9.3226,9.3447,9.3226,9.3447,90800.0
2008-12-29 15:10:00,12.71,12.71,12.7,12.71,99200.0,9.3447,9.3447,9.3373,9.3447,99200.0
2008-12-29 15:15:00,12.71,12.72,12.63,12.63,472800.0,9.3447,9.352,9.2858,9.2858,472800.0
2008-12-29 15:20:00,12.64,12.67,12.63,12.67,143200.0,9.2932,9.3153,9.2858,9.3153,143200.0
2008-12-29 15:25:00,12.67,12.69,12.66,12.68,72200.0,9.3153,9.33,9.3079,9.3226,72200.0
2008-12-29 15:30:00,12.68,12.7,12.66,12.67,160800.0,9.3226,9.3373,9.3079,9.3153,160800.0
2008-12-29 15:35:00,12.67,12.68,12.63,12.65,112200.0,9.3153,9.3226,9.2858,9.3005,112200.0
2008-12-29 15:40:00,12.65,12.74,12.65,12.72,253000.0,9.3005,9.3667,9.3005,9.352,253000.0
2008-12-29 15:45:00,12.73,12.74,12.69,12.7,286200.0,9.3594,9.3667,9.33,9.3373,286200.0
2008-12-29 15:50:00,12.7,12.7,12.68,12.69,260200.0,9.3373,9.3373,9.3226,9.33,260200.0
2008-12-29 15:55:00,12.69,12.69,12.67,12.69,527000.0,9.33,9.33,9.3153,9.33,527000.0
2008-12-30 09:30:00,12.76,12.78,12.51,12.65,256400.0,9.3814,9.3961,9.1976,9.3005,256400.0
2008-12-30 09:35:00,12.65,12.74,12.63,12.72,197200.0,9.3005,9.3667,9.2858,9.352,197200.0
2008-12-30 09:40:00,12.71,12.77,12.69,12.74,79800.0,9.3447,9.3888,9.33,9.3667,79800.0
2008-12-30 09:45:00,12.75,12.78,12.72,12.72,40200.0,9.3741,9.3961,9.352,9.352,40200.0
2008-12-30 09:50:00,12.72,12.74,12.7,12.74,65400.0,9.352,9.3667,9.3373,9.3667,65400.0
2008-12-30 09:55:00,12.74,12.79,12.74,12.78,128600.0,9.3667,9.4035,9.3667,9.3961,128600.0
2008-12-30 10:00:00,12.78,12.78,12.74,12.75,87200.0,9.3961,9.3961,9.3667,9.3741,87200.0
2008-12-30 10:05:00,12.75,12.82,12.75,12.81,113200.0,9.3741,9.4255,9.3741,9.4182,113200.0
2008-12-30 10:10:00,12.81,12.85,12.81,12.85,154400.0,9.4182,9.4476,9.4182,9.4476,154400.0
2008-12-30 10:15:00,12.85,12.89,12.83,12.88,143800.0,9.4476,9.477,9.4329,9.4696,143800.0
2008-12-30 10:20:00,12.88,12.9,12.87,12.87,110000.0,9.4696,9.4844,9.4623,9.4623,110000.0
2008-12-30 10:25:00,12.87,12.88,12.87,12.88,99000.0,9.4623,9.4696,9.4623,9.4696,99000.0
2008-12-30 10:30:00,12.88,12.88,12.87,12.88,93000.0,9.4696,9.4696,9.4623,9.4696,93000.0
2008-12-30 10:35:00,12.88,12.88,12.87,12.88,84000.0,9.4696,9.4696,9.4623,9.4696,84000.0
2008-12-30 10:40:00,12.88,12.88,12.87,12.88,62400.0,9.4696,9.4696,9.4623,9.4696,62400.0
2008-12-30 10:45:00,12.88,12.9,12.87,12.9,122400.0,9.4696,9.4844,9.4623,9.4844,122400.0
2008-12-30 10:50:00,12.9,12.9,12.85,12.87,108400.0,9.4844,9.4844,9.4476,9.4623,108400.0
2008-12-30 10:55:00,12.87,12.89,12.87,12.88,82000.0,9.4623,9.477,9.4623,9.4696,82000.0
2008-12-30 11:00:00,12.87,12.9,12.87,12.9,70400.0,9.4623,9.4844,9.4623,9.4844,70400.0
2008-12-30 11:05:00,12.9,12.93,12.88,12.88,107600.0,9.4844,9.5064,9.4696,9.4696,107600.0
2008-12-30 11:10:00,12.88,12.89,12.88,12.88,43000.0,9.4696,9.477,9.4696,9.4696,43000.0
2008-12-30 11:15:00,12.88,12.92,12.88,12.9,66400.0,9.4696,9.4991,9.4696,9.4844,66400.0
2008-12-30 11:20:00,12.9,12.92,12.88,12.9,82000.0,9.4844,9.4991,9.4696,9.4844,82000.0
2008-12-30 11:25:00,12.9,12.97,12.9,12.97,190400.0,9.4844,9.5358,9.4844,9.5358,190400.0
2008-12-30 11:30:00,12.97,12.97,12.94,12.94,123000.0,9.5358,9.5358,9.5138,9.5138,123000.0
2008-12-30 11:35:00,12.95,12.95,12.94,12.95,57800.0,9.5211,9.5211,9.5138,9.5211,57800.0
2008-12-30 11:40:00,12.95,12.99,12.95,12.99,99000.0,9.5211,9.5505,9.5211,9.5505,99000.0
2008-12-30 11:45:00,12.99,13.0,12.99,12.99,116400.0,9.5505,9.5579,9.5505,9.5505,116400.0
2008-12-30 11:50:00,12.99,13.0,12.97,12.99,54400.0,9.5505,9.5579,9.5358,9.5505,54400.0
2008-12-30 11:55:00,12.99,13.0,12.98,12.98,62400.0,9.5505,9.5579,9.5432,9.5432,62400.0
2008-12-30 12:00:00,12.98,12.99,12.98,12.99,51400.0,9.5432,9.5505,9.5432,9.5505,51400.0
2008-12-30 12:05:00,12.99,12.99,12.98,12.98,72000.0,9.5505,9.5505,9.5432,9.5432,72000.0
2008-12-30 12:10:00,12.98,12.99,12.97,12.97,34600.0,9.5432,9.5505,9.5358,9.5358,34600.0
2008-12-30 12:15:00,12.97,12.98,12.96,12.97,104800.0,9.5358,9.5432,9.5285,9.5358,104800.0
2008-12-30 12:20:00,12.97,12.97,12.97,12.97,42400.0,9.5358,9.5358,9.5358,9.5358,42400.0
2008-12-30 12:25:00,12.97,12.98,12.97,12.98,92600.0,9.5358,9.5432,9.5358,9.5432,92600.0
2008-12-30 12:30:00,12.97,12.98,12.97,12.98,34400.0,9.5358,9.5432,9.5358,9.5432,34400.0
2008-12-30 12:35:00,12.98,12.99,12.97,12.97,64600.0,9.5432,9.5505,9.5358,9.5358,64600.0
2008-12-30 12:40:00,12.97,12.99,12.96,12.99,108200.0,9.5358,9.5505,9.5285,9.5505,108200.0
2008-12-30 12:45:00,12.99,12.99,12.97,12.97,89800.0,9.5505,9.5505,9.5358,9.5358,89800.0
2008-12-30 12:50:00,12.97,13.01,12.97,13.01,179800.0,9.5358,9.5652,9.5358,9.5652,179800.0
2008-12-30 12:55:00,13.01,13.02,12.99,13.01,56200.0,9.5652,9.5726,9.5505,9.5652,56200.0
2008-12-30 13:00:00,13.01,13.03,13.0,13.03,63800.0,9.5652,9.5799,9.5579,9.5799,63800.0
2008-12-30 13:05:00,13.03,13.03,12.99,12.99,62400.0,9.5799,9.5799,9.5505,9.5505,62400.0
2008-12-30 13:10:00,12.99,12.99,12.99,12.99,47800.0,9.5505,9.5505,9.5505,9.5505,47800.0
2008-12-30 13:15:00,12.99,12.99,12.97,12.98,64200.0,9.5505,9.5505,9.5358,9.5432,64200.0
2008-12-30 13:20:00,12.98,12.99,12.97,12.97,32600.0,9.5432,9.5505,9.5358,9.5358,32600.0
2008-12-30 13:25:00,12.97,13.0,12.96,12.97,149600.0,9.5358,9.5579,9.5285,9.5358,149600.0
2008-12-30 13:30:00,12.97,12.97,12.96,12.96,26800.0,9.5358,9.5358,9.5285,9.5285,26800.0
2008-12-30 13:35:00,12.96,12.98,12.96,12.97,55600.0,9.5285,9.5432,9.5285,9.5358,55600.0
2008-12-30 13:40:00,12.98,12.99,12.98,12.98,67800.0,9.5432,9.5505,9.5432,9.5432,67800.0
2008-12-30 13:45:00,12.99,12.99,12.98,12.99,78600.0,9.5505,9.5505,9.5432,9.5505,78600.0
2008-12-30 13:50:00,12.99,12.99,12.96,12.96,93200.0,9.5505,9.5505,9.5285,9.5285,93200.0
2008-12-30 13:55:00,12.97,12.97,12.96,12.96,35800.0,9.5358,9.5358,9.5285,9.5285,35800.0
2008-12-30 14:00:00,12.96,12.98,12.96,12.98,81600.0,9.5285,9.5432,9.5285,9.5432,81600.0
2008-12-30 14:05:00,12.97,12.99,12.97,12.99,88400.0,9.5358,9.5505,9.5358,9.5505,88400.0
2008-12-30 14:10:00,12.99,12.99,12.98,12.99,68400.0,9.5505,9.5505,9.5432,9.5505,68400.0
2008-12-30 14:15:00,12.99,13.02,12.99,13.01,133000.0,9.5505,9.5726,9.5505,9.5652,133000.0
2008-12-30 14:20:00,13.01,13.03,13.01,13.03,79400.0,9.5652,9.5799,9.5652,9.5799,79400.0
2008-12-30 14:25:00,13.03,13.08,13.03,13.07,183400.0,9.5799,9.6167,9.5799,9.6093,183400.0
2008-12-30 14:30:00,13.07,13.09,13.07,13.09,120000.0,9.6093,9.624,9.6093,9.624,120000.0
2008-12-30 14:35:00,13.09,13.1,13.07,13.07,206800.0,9.624,9.6314,9.6093,9.6093,206800.0
2008-12-30 14:40:00,13.07,13.07,13.03,13.06,125800.0,9.6093,9.6093,9.5799,9.602,125800.0
2008-12-30 14:45:00,13.06,13.06,13.05,13.05,115800.0,9.602,9.602,9.5946,9.5946,115800.0
2008-12-30 14:50:00,13.05,13.06,13.05,13.06,88600.0,9.5946,9.602,9.5946,9.602,88600.0
2008-12-30 14:55:00,13.05,13.07,13.01,13.01,154000.0,9.5946,9.6093,9.5652,9.5652,154000.0
2008-12-30 15:00:00,13.02,13.02,12.99,12.99,142000.0,9.5726,9.5726,9.5505,9.5505,142000.0
2008-12-30 15:05:00,12.99,12.99,12.97,12.97,76200.0,9.5505,9.5505,9.5358,9.5358,76200.0
2008-12-30 15:10:00,12.97,12.97,12.94,12.95,159200.0,9.5358,9.5358,9.5138,9.5211,159200.0
2008-12-30 15:15:00,12.96,12.96,12.95,12.96,70000.0,9.5285,9.5285,9.5211,9.5285,70000.0
2008-12-30 15:20:00,12.96,12.96,12.93,12.93,99800.0,9.5285,9.5285,9.5064,9.5064,99800.0
2008-12-30 15:25:00,12.93,12.98,12.93,12.97,104400.0,9.5064,9.5432,9.5064,9.5358,104400.0
2008-12-30 15:30:00,12.97,12.99,12.97,12.99,51000.0,9.5358,9.5505,9.5358,9.5505,51000.0
2008-12-30 15:35:00,12.99,12.99,12.97,12.97,91000.0,9.5505,9.5505,9.5358,9.5358,91000.0
2008-12-30 15:40:00,12.98,12.99,12.96,12.97,234400.0,9.5432,9.5505,9.5285,9.5358,234400.0
2008-12-30 15:45:00,12.97,13.0,12.97,12.99,128400.0,9.5358,9.5579,9.5358,9.5505,128400.0
2008-12-30 15:50:00,12.99,13.03,12.99,13.02,199600.0,9.5505,9.5799,9.5505,9.5726,199600.0
2008-12-30 15:55:00,13.02,13.04,12.99,13.02,350400.0,9.5726,9.5873,9.5505,9.5726,350400.0
2008-12-31 09:30:00,13.02,13.12,12.97,13.0,142400.0,9.5726,9.6461,9.5358,9.5579,142400.0
2008-12-31 09:35:00,13.0,13.04,12.93,12.94,94800.0,9.5579,9.5873,9.5064,9.5138,94800.0
2008-12-31 09:40:00,12.95,12.95,12.93,12.94,61000.0,9.5211,9.5211,9.5064,9.5138,61000.0
2008-12-31 09:45:00,12.94,12.94,12.92,12.93,81800.0,9.5138,9.5138,9.4991,9.5064,81800.0
2008-12-31 09:50:00,12.93,12.93,12.88,12.9,96800.0,9.5064,9.5064,9.4696,9.4844,96800.0
2008-12-31 09:55:00,12.89,12.9,12.88,12.88,275600.0,9.477,9.4844,9.4696,9.4696,275600.0
2008-12-31 10:00:00,12.88,12.92,12.88,12.91,161400.0,9.4696,9.4991,9.4696,9.4917,161400.0
2008-12-31 10:05:00,12.92,12.92,12.9,12.9,66800.0,9.4991,9.4991,9.4844,9.4844,66800.0
2008-12-31 10:10:00,12.91,12.91,12.88,12.9,90000.0,9.4917,9.4917,9.4696,9.4844,90000.0
2008-12-31 10:15:00,12.9,12.91,12.9,12.9,68800.0,9.4844,9.4917,9.4844,9.4844,68800.0
2008-12-31 10:20:00,12.91,12.91,12.88,12.9,82600.0,9.4917,9.4917,9.4696,9.4844,82600.0
2008-12-31 10:25:00,12.9,12.91,12.89,12.9,95200.0,9.4844,9.4917,9.477,9.4844,95200.0
2008-12-31 10:30:00,12.91,12.91,12.88,12.88,53400.0,9.4917,9.4917,9.4696,9.4696,53400.0
2008-12-31 10:35:00,12.88,12.9,12.88,12.9,96400.0,9.4696,9.4844,9.4696,9.4844,96400.0
2008-12-31 10:40:00,12.9,12.9,12.89,12.9,73000.0,9.4844,9.4844,9.477,9.4844,73000.0
2008-12-31 10:45:00,12.9,12.91,12.88,12.9,96600.0,9.4844,9.4917,9.4696,9.4844,96600.0
2008-12-31 10:50:00,12.9,12.9,12.9,12.9,23400.0,9.4844,9.4844,9.4844,9.4844,23400.0
2008-12-31 10:55:00,12.9,12.93,12.9,12.91,125000.0,9.4844,9.5064,9.4844,9.4917,125000.0
2008-12-31 11:00:00,12.92,12.93,12.9,12.9,79000.0,9.4991,9.5064,9.4844,9.4844,79000.0
2008-12-31 11:05:00,12.9,12.9,12.89,12.9,32800.0,9.4844,9.4844,9.477,9.4844,32800.0
2008-12-31 11:10:00,12.9,12.91,12.89,12.9,131800.0,9.4844,9.4917,9.477,9.4844,131800.0
2008-12-31 11:15:00,12.9,12.91,12.9,12.9,95800.0,9.4844,9.4917,9.4844,9.4844,95800.0
2008-12-31 11:20:00,12.9,12.93,12.9,12.92,196000.0,9.4844,9.5064,9.4844,9.4991,196000.0
2008-12-31 11:25:00,12.91,12.94,12.91,12.94,123800.0,9.4917,9.5138,9.4917,9.5138,123800.0
2008-12-31 11:30:00,12.94,13.0,12.94,12.99,151800.0,9.5138,9.5579,9.5138,9.5505,151800.0
2008-12-31 11:35:00,12.99,13.0,12.99,13.0,50000.0,9.5505,9.5579,9.5505,9.5579,50000.0
2008-12-31 11:40:00,13.0,13.0,12.97,12.97,75400.0,9.5579,9.5579,9.5358,9.5358,75400.0
2008-12-31 11:45:00,12.97,12.99,12.97,12.97,106000.0,9.5358,9.5505,9.5358,9.5358,106000.0
2008-12-31 11:50:00,12.97,12.99,12.96,12.97,57000.0,9.5358,9.5505,9.5285,9.5358,57000.0
2008-12-31 11:55:00,12.97,12.97,12.97,12.97,26400.0,9.5358,9.5358,9.5358,9.5358,26400.0
2008-12-31 12:00:00,12.97,12.98,12.96,12.97,85800.0,9.5358,9.5432,9.5285,9.5358,85800.0
2008-12-31 12:05:00,12.96,12.97,12.96,12.96,38600.0,9.5285,9.5358,9.5285,9.5285,38600.0
2008-12-31 12:10:00,12.96,12.96,12.95,12.95,37600.0,9.5285,9.5285,9.5211,9.5211,37600.0
2008-12-31 12:15:00,12.96,12.96,12.92,12.93,50600.0,9.5285,9.5285,9.4991,9.5064,50600.0
2008-12-31 12:20:00,12.93,12.93,12.9,12.91,102000.0,9.5064,9.5064,9.4844,9.4917,102000.0
2008-12-31 12:25:00,12.92,12.93,12.91,12.92,60800.0,9.4991,9.5064,9.4917,9.4991,60800.0
2008-12-31 12:30:00,12.92,12.93,12.88,12.91,171600.0,9.4991,9.5064,9.4696,9.4917,171600.0
2008-12-31 12:35:00,12.91,12.96,12.91,12.96,61400.0,9.4917,9.5285,9.4917,9.5285,61400.0
2008-12-31 12:40:00,12.96,12.97,12.96,12.96,89000.0,9.5285,9.5358,9.5285,9.5285,89000.0
2008-12-31 12:45:00,12.96,13.02,12.96,13.01,139800.0,9.5285,9.5726,9.5285,9.5652,139800.0
2008-12-31 12:50:00,13.01,13.02,13.01,13.02,30600.0,9.5652,9.5726,9.5652,9.5726,30600.0
2008-12-31 12:55:00,13.02,13.03,13.0,13.01,38400.0,9.5726,9.5799,9.5579,9.5652,38400.0
2008-12-31 13:00:00,13.0,13.04,12.99,13.04,96400.0,9.5579,9.5873,9.5505,9.5873,96400.0
2008-12-31 13:05:00,13.04,13.05,13.03,13.05,58600.0,9.5873,9.5946,9.5799,9.5946,58600.0
2008-12-31 13:10:00,13.05,13.05,13.02,13.04,92400.0,9.5946,9.5946,9.5726,9.5873,92400.0
2008-12-31 13:15:00,13.03,13.04,13.0,13.0,124800.0,9.5799,9.5873,9.5579,9.5579,124800.0
2008-12-31 13:20:00,13.0,13.01,12.99,12.99,55800.0,9.5579,9.5652,9.5505,9.5505,55800.0
2008-12-31 13:25:00,12.99,13.01,12.98,13.0,43600.0,9.5505,9.5652,9.5432,9.5579,43600.0
2008-12-31 13:30:00,13.0,13.0,12.99,13.0,61600.0,9.5579,9.5579,9.5505,9.5579,61600.0
2008-12-31 13:35:00,13.0,13.0,12.99,12.99,46800.0,9.5579,9.5579,9.5505,9.5505,46800.0
2008-12-31 13:40:00,12.99,13.0,12.99,13.0,45200.0,9.5505,9.5579,9.5505,9.5579,45200.0
2008-12-31 13:45:00,12.99,13.0,12.99,13.0,39600.0,9.5505,9.5579,9.5505,9.5579,39600.0
2008-12-31 13:50:00,13.0,13.0,12.99,12.99,49400.0,9.5579,9.5579,9.5505,9.5505,49400.0
2008-12-31 13:55:00,12.99,13.02,12.99,13.01,193200.0,9.5505,9.5726,9.5505,9.5652,193200.0
2008-12-31 14:00:00,13.01,13.09,13.01,13.07,123400.0,9.5652,9.624,9.5652,9.6093,123400.0
2008-12-31 14:05:00,13.08,13.1,13.07,13.1,79800.0,9.6167,9.6314,9.6093,9.6314,79800.0
2008-12-31 14:10:00,13.09,13.1,13.08,13.08,110600.0,9.624,9.6314,9.6167,9.6167,110600.0
2008-12-31 14:15:00,13.09,13.09,13.07,13.08,78200.0,9.624,9.624,9.6093,9.6167,78200.0
2008-12-31 14:20:00,13.08,13.09,13.05,13.05,104400.0,9.6167,9.624,9.5946,9.5946,104400.0
2008-12-31 14:25:00,13.05,13.08,13.05,13.08,77800.0,9.5946,9.6167,9.5946,9.6167,77800.0
2008-12-31 14:30:00,13.08,13.1,13.08,13.1,120200.0,9.6167,9.6314,9.6167,9.6314,120200.0
2008-12-31 14:35:00,13.1,13.1,13.06,13.1,101800.0,9.6314,9.6314,9.602,9.6314,101800.0
2008-12-31 14:40:00,13.1,13.11,13.1,13.11,110200.0,9.6314,9.6387,9.6314,9.6387,110200.0
2008-12-31 14:45:00,13.11,13.12,13.11,13.11,110400.0,9.6387,9.6461,9.6387,9.6387,110400.0
2008-12-31 14:50:00,13.11,13.11,13.1,13.1,79000.0,9.6387,9.6387,9.6314,9.6314,79000.0
2008-12-31 14:55:00,13.1,13.11,13.1,13.11,71600.0,9.6314,9.6387,9.6314,9.6387,71600.0
2008-12-31 15:00:00,13.11,13.13,13.11,13.12,106800.0,9.6387,9.6535,9.6387,9.6461,106800.0
2008-12-31 15:05:00,13.12,13.13,13.12,13.12,144800.0,9.6461,9.6535,9.6461,9.6461,144800.0
2008-12-31 15:10:00,13.12,13.13,13.11,13.11,112800.0,9.6461,9.6535,9.6387,9.6387,112800.0
2008-12-31 15:15:00,13.11,13.15,13.11,13.15,115600.0,9.6387,9.6682,9.6387,9.6682,115600.0
2008-12-31 15:20:00,13.15,13.18,13.14,13.17,163000.0,9.6682,9.6902,9.6608,9.6829,163000.0
2008-12-31 15:25:00,13.17,13.18,13.15,13.18,157800.0,9.6829,9.6902,9.6682,9.6902,157800.0
2008-12-31 15:30:00,13.18,13.21,13.17,13.2,198000.0,9.6902,9.7123,9.6829,9.7049,198000.0
2008-12-31 15:35:00,13.2,13.22,13.2,13.22,226800.0,9.7049,9.7196,9.7049,9.7196,226800.0
2008-12-31 15:40:00,13.22,13.24,13.22,13.22,415400.0,9.7196,9.7343,9.7196,9.7196,415400.0
2008-12-31 15:45:00,13.22,13.24,13.18,13.2,433400.0,9.7196,9.7343,9.6902,9.7049,433400.0
2008-12-31 15:50:00,13.2,13.21,13.15,13.18,447200.0,9.7049,9.7123,9.6682,9.6902,447200.0
2008-12-31 15:55:00,13.19,13.26,13.18,13.2,555800.0,9.6976,9.749,9.6902,9.7049,555800.0
2009-01-02 09:30:00,13.24,13.25,13.09,13.13,187200.0,9.7343,9.7417,9.624,9.6535,187200.0
2009-01-02 09:35:00,13.12,13.17,13.08,13.13,111400.0,9.6461,9.6829,9.6167,9.6535,111400.0
2009-01-02 09:40:00,13.13,13.2,13.1,13.12,93200.0,9.6535,9.7049,9.6314,9.6461,93200.0
2009-01-02 09:45:00,13.13,13.18,13.13,13.14,79000.0,9.6535,9.6902,9.6535,9.6608,79000.0
2009-01-02 09:50:00,13.14,13.14,13.06,13.09,120600.0,9.6608,9.6608,9.602,9.624,120600.0
2009-01-02 09:55:00,13.09,13.13,13.08,13.12,103600.0,9.624,9.6535,9.6167,9.6461,103600.0
2009-01-02 10:00:00,13.12,13.13,13.11,13.13,127200.0,9.6461,9.6535,9.6387,9.6535,127200.0
2009-01-02 10:05:00,13.13,13.13,13.08,13.11,91400.0,9.6535,9.6535,9.6167,9.6387,91400.0
2009-01-02 10:10:00,13.11,13.15,13.1,13.15,141400.0,9.6387,9.6682,9.6314,9.6682,141400.0
2009-01-02 10:15:00,13.15,13.15,13.13,13.13,33000.0,9.6682,9.6682,9.6535,9.6535,33000.0
2009-01-02 10:20:00,13.14,13.17,13.13,13.14,149000.0,9.6608,9.6829,9.6535,9.6608,149000.0
2009-01-02 10:25:00,13.14,13.17,13.13,13.15,52000.0,9.6608,9.6829,9.6535,9.6682,52000.0
2009-01-02 10:30:00,13.15,13.19,13.15,13.19,49800.0,9.6682,9.6976,9.6682,9.6976,49800.0
2009-01-02 10:35:00,13.19,13.24,13.19,13.24,81000.0,9.6976,9.7343,9.6976,9.7343,81000.0
2009-01-02 10:40:00,13.24,13.24,13.17,13.17,23200.0,9.7343,9.7343,9.6829,9.6829,23200.0
2009-01-02 10:45:00,13.17,13.2,13.17,13.18,44400.0,9.6829,9.7049,9.6829,9.6902,44400.0
2009-01-02 10:50:00,13.18,13.22,13.17,13.22,112600.0,9.6902,9.7196,9.6829,9.7196,112600.0
2009-01-02 10:55:00,13.22,13.23,13.2,13.22,126400.0,9.7196,9.727,9.7049,9.7196,126400.0
2009-01-02 11:00:00,13.22,13.23,13.19,13.21,123000.0,9.7196,9.727,9.6976,9.7123,123000.0
2009-01-02 11:05:00,13.21,13.22,13.18,13.18,123200.0,9.7123,9.7196,9.6902,9.6902,123200.0
2009-01-02 11:10:00,13.18,13.19,13.15,13.15,107400.0,9.6902,9.6976,9.6682,9.6682,107400.0
2009-01-02 11:15:00,13.16,13.18,13.14,13.14,98400.0,9.6755,9.6902,9.6608,9.6608,98400.0
2009-01-02 11:20:00,13.14,13.2,13.14,13.2,76600.0,9.6608,9.7049,9.6608,9.7049,76600.0
2009-01-02 11:25:00,13.2,13.22,13.19,13.21,123000.0,9.7049,9.7196,9.6976,9.7123,123000.0
2009-01-02 11:30:00,13.22,13.22,13.2,13.22,32000.0,9.7196,9.7196,9.7049,9.7196,32000.0
2009-01-02 11:35:00,13.22,13.23,13.22,13.22,91800.0,9.7196,9.727,9.7196,9.7196,91800.0
2009-01-02 11:40:00,13.22,13.22,13.21,13.21,67600.0,9.7196,9.7196,9.7123,9.7123,67600.0
2009-01-02 11:45:00,13.21,13.23,13.21,13.22,61000.0,9.7123,9.727,9.7123,9.7196,61000.0
2009-01-02 11:50:00,13.21,13.22,13.19,13.21,42000.0,9.7123,9.7196,9.6976,9.7123,42000.0
2009-01-02 11:55:00,13.21,13.22,13.2,13.2,50800.0,9.7123,9.7196,9.7049,9.7049,50800.0
2009-01-02 12:00:00,13.2,13.21,13.17,13.19,86600.0,9.7049,9.7123,9.6829,9.6976,86600.0
2009-01-02 12:05:00,13.2,13.24,13.19,13.21,211200.0,9.7049,9.7343,9.6976,9.7123,211200.0
2009-01-02 12:10:00,13.21,13.24,13.21,13.24,104200.0,9.7123,9.7343,9.7123,9.7343,104200.0
2009-01-02 12:15:00,13.24,13.24,13.21,13.24,110200.0,9.7343,9.7343,9.7123,9.7343,110200.0
2009-01-02 12:20:00,13.24,13.24,13.23,13.24,22000.0,9.7343,9.7343,9.727,9.7343,22000.0
2009-01-02 12:25:00,13.24,13.24,13.22,13.24,92000.0,9.7343,9.7343,9.7196,9.7343,92000.0
2009-01-02 12:30:00,13.24,13.24,13.24,13.24,40600.0,9.7343,9.7343,9.7343,9.7343,40600.0
2009-01-02 12:35:00,13.24,13.27,13.22,13.26,68600.0,9.7343,9.7564,9.7196,9.749,68600.0
2009-01-02 12:40:00,13.27,13.28,13.24,13.26,86200.0,9.7564,9.7637,9.7343,9.749,86200.0
2009-01-02 12:45:00,13.26,13.28,13.25,13.27,32400.0,9.749,9.7637,9.7417,9.7564,32400.0
2009-01-02 12:50:00,13.27,13.27,13.25,13.25,51200.0,9.7564,9.7564,9.7417,9.7417,51200.0
2009-01-02 12:55:00,13.25,13.26,13.24,13.24,25800.0,9.7417,9.749,9.7343,9.7343,25800.0
2009-01-02 13:00:00,13.24,13.26,13.24,13.26,53400.0,9.7343,9.749,9.7343,9.749,53400.0
2009-01-02 13:05:00,13.26,13.28,13.26,13.27,48800.0,9.749,9.7637,9.749,9.7564,48800.0
2009-01-02 13:10:00,13.27,13.28,13.25,13.25,60200.0,9.7564,9.7637,9.7417,9.7417,60200.0
2009-01-02 13:15:00,13.25,13.26,13.22,13.24,97000.0,9.7417,9.749,9.7196,9.7343,97000.0
2009-01-02 13:20:00,13.24,13.27,13.24,13.27,24600.0,9.7343,9.7564,9.7343,9.7564,24600.0
2009-01-02 13:25:00,13.27,13.3,13.26,13.3,83200.0,9.7564,9.7784,9.749,9.7784,83200.0
2009-01-02 13:30:00,13.3,13.3,13.28,13.3,31600.0,9.7784,9.7784,9.7637,9.7784,31600.0
2009-01-02 13:35:00,13.3,13.3,13.29,13.29,48200.0,9.7784,9.7784,9.7711,9.7711,48200.0
2009-01-02 13:40:00,13.29,13.31,13.29,13.31,44600.0,9.7711,9.7858,9.7711,9.7858,44600.0
2009-01-02 13:45:00,13.3,13.33,13.3,13.33,68600.0,9.7784,9.8005,9.7784,9.8005,68600.0
2009-01-02 13:50:00,13.33,13.34,13.31,13.32,72400.0,9.8005,9.8079,9.7858,9.7931,72400.0
2009-01-02 13:55:00,13.31,13.32,13.31,13.31,85800.0,9.7858,9.7931,9.7858,9.7858,85800.0
2009-01-02 14:00:00,13.31,13.32,13.31,13.31,93000.0,9.7858,9.7931,9.7858,9.7858,93000.0
2009-01-02 14:05:00,13.32,13.33,13.3,13.31,73200.0,9.7931,9.8005,9.7784,9.7858,73200.0
2009-01-02 14:10:00,13.31,13.31,13.3,13.3,82000.0,9.7858,9.7858,9.7784,9.7784,82000.0
2009-01-02 14:15:00,13.31,13.33,13.3,13.33,112400.0,9.7858,9.8005,9.7784,9.8005,112400.0
2009-01-02 14:20:00,13.33,13.33,13.3,13.31,319200.0,9.8005,9.8005,9.7784,9.7858,319200.0
2009-01-02 14:25:00,13.31,13.31,13.28,13.31,143000.0,9.7858,9.7858,9.7637,9.7858,143000.0
2009-01-02 14:30:00,13.31,13.33,13.28,13.28,169800.0,9.7858,9.8005,9.7637,9.7637,169800.0
2009-01-02 14:35:00,13.28,13.3,13.26,13.28,191800.0,9.7637,9.7784,9.749,9.7637,191800.0
2009-01-02 14:40:00,13.28,13.29,13.26,13.26,86600.0,9.7637,9.7711,9.749,9.749,86600.0
2009-01-02 14:45:00,13.27,13.27,13.25,13.26,77400.0,9.7564,9.7564,9.7417,9.749,77400.0
2009-01-02 14:50:00,13.26,13.3,13.26,13.29,81000.0,9.749,9.7784,9.749,9.7711,81000.0
2009-01-02 14:55:00,13.29,13.29,13.27,13.27,44000.0,9.7711,9.7711,9.7564,9.7564,44000.0
2009-01-02 15:00:00,13.28,13.28,13.26,13.27,286200.0,9.7637,9.7637,9.749,9.7564,286200.0
2009-01-02 15:05:00,13.27,13.28,13.27,13.27,89800.0,9.7564,9.7637,9.7564,9.7564,89800.0
2009-01-02 15:10:00,13.27,13.27,13.25,13.26,124400.0,9.7564,9.7564,9.7417,9.749,124400.0
2009-01-02 15:15:00,13.26,13.26,13.25,13.25,156800.0,9.749,9.749,9.7417,9.7417,156800.0
2009-01-02 15:20:00,13.25,13.26,13.22,13.22,198600.0,9.7417,9.749,9.7196,9.7196,198600.0
2009-01-02 15:25:00,13.22,13.24,13.22,13.23,388800.0,9.7196,9.7343,9.7196,9.727,388800.0
2009-01-02 15:30:00,13.24,13.24,13.21,13.21,310800.0,9.7343,9.7343,9.7123,9.7123,310800.0
2009-01-02 15:35:00,13.2,13.23,13.19,13.22,351600.0,9.7049,9.727,9.6976,9.7196,351600.0
2009-01-02 15:40:00,13.23,13.26,13.22,13.25,470000.0,9.727,9.749,9.7196,9.7417,470000.0
2009-01-02 15:45:00,13.25,13.26,13.24,13.26,289600.0,9.7417,9.749,9.7343,9.749,289600.0
2009-01-02 15:50:00,13.26,13.3,13.25,13.29,394400.0,9.749,9.7784,9.7417,9.7711,394400.0
2009-01-02 15:55:00,13.29,13.31,13.26,13.26,357400.0,9.7711,9.7858,9.749,9.749,357400.0
2009-01-05 09:30:00,13.24,13.24,13.12,13.17,150400.0,9.7343,9.7343,9.6461,9.6829,150400.0
2009-01-05 09:35:00,13.18,13.26,13.15,13.21,80000.0,9.6902,9.749,9.6682,9.7123,80000.0
2009-01-05 09:40:00,13.22,13.27,13.21,13.23,44400.0,9.7196,9.7564,9.7123,9.727,44400.0
2009-01-05 09:45:00,13.22,13.23,13.14,13.22,140600.0,9.7196,9.727,9.6608,9.7196,140600.0
2009-01-05 09:50:00,13.23,13.23,13.17,13.19,80400.0,9.727,9.727,9.6829,9.6976,80400.0
2009-01-05 09:55:00,13.18,13.25,13.17,13.25,67000.0,9.6902,9.7417,9.6829,9.7417,67000.0
2009-01-05 10:00:00,13.25,13.31,13.24,13.29,191800.0,9.7417,9.7858,9.7343,9.7711,191800.0
2009-01-05 10:05:00,13.29,13.3,13.25,13.3,111200.0,9.7711,9.7784,9.7417,9.7784,111200.0
2009-01-05 10:10:00,13.3,13.32,13.28,13.3,160000.0,9.7784,9.7931,9.7637,9.7784,160000.0
2009-01-05 10:15:00,13.3,13.31,13.28,13.29,78800.0,9.7784,9.7858,9.7637,9.7711,78800.0
2009-01-05 10:20:00,13.29,13.31,13.26,13.29,113400.0,9.7711,9.7858,9.749,9.7711,113400.0
2009-01-05 10:25:00,13.29,13.32,13.27,13.31,90000.0,9.7711,9.7931,9.7564,9.7858,90000.0
2009-01-05 10:30:00,13.31,13.33,13.3,13.31,156800.0,9.7858,9.8005,9.7784,9.7858,156800.0
2009-01-05 10:35:00,13.31,13.32,13.24,13.26,88400.0,9.7858,9.7931,9.7343,9.749,88400.0
2009-01-05 10:40:00,13.27,13.29,13.27,13.27,94400.0,9.7564,9.7711,9.7564,9.7564,94400.0
2009-01-05 10:45:00,13.27,13.29,13.25,13.25,174200.0,9.7564,9.7711,9.7417,9.7417,174200.0
2009-01-05 10:50:00,13.25,13.28,13.24,13.25,113400.0,9.7417,9.7637,9.7343,9.7417,113400.0
2009-01-05 10:55:00,13.25,13.28,13.25,13.25,46000.0,9.7417,9.7637,9.7417,9.7417,46000.0
2009-01-05 11:00:00,13.25,13.28,13.25,13.28,56000.0,9.7417,9.7637,9.7417,9.7637,56000.0
2009-01-05 11:05:00,13.28,13.31,13.27,13.31,94000.0,9.7637,9.7858,9.7564,9.7858,94000.0
2009-01-05 11:10:00,13.31,13.32,13.31,13.31,123200.0,9.7858,9.7931,9.7858,9.7858,123200.0
2009-01-05 11:15:00,13.31,13.33,13.31,13.32,72800.0,9.7858,9.8005,9.7858,9.7931,72800.0
2009-01-05 11:20:00,13.31,13.33,13.31,13.33,87400.0,9.7858,9.8005,9.7858,9.8005,87400.0
2009-01-05 11:25:00,13.33,13.34,13.32,13.34,172400.0,9.8005,9.8079,9.7931,9.8079,172400.0
2009-01-05 11:30:00,13.34,13.35,13.33,13.35,141800.0,9.8079,9.8152,9.8005,9.8152,141800.0
2009-01-05 11:35:00,13.35,13.38,13.35,13.38,179600.0,9.8152,9.8373,9.8152,9.8373,179600.0
2009-01-05 11:40:00,13.37,13.39,13.37,13.38,99200.0,9.8299,9.8446,9.8299,9.8373,99200.0
2009-01-05 11:45:00,13.38,13.39,13.37,13.38,47400.0,9.8373,9.8446,9.8299,9.8373,47400.0
2009-01-05 11:50:00,13.38,13.38,13.36,13.37,55800.0,9.8373,9.8373,9.8226,9.8299,55800.0
2009-01-05 11:55:00,13.37,13.37,13.35,13.35,39400.0,9.8299,9.8299,9.8152,9.8152,39400.0
2009-01-05 12:00:00,13.36,13.36,13.35,13.36,50400.0,9.8226,9.8226,9.8152,9.8226,50400.0
2009-01-05 12:05:00,13.36,13.36,13.35,13.35,47000.0,9.8226,9.8226,9.8152,9.8152,47000.0
2009-01-05 12:10:00,13.36,13.36,13.34,13.35,53200.0,9.8226,9.8226,9.8079,9.8152,53200.0
2009-01-05 12:15:00,13.35,13.36,13.34,13.34,78800.0,9.8152,9.8226,9.8079,9.8079,78800.0
2009-01-05 12:20:00,13.35,13.36,13.33,13.34,66600.0,9.8152,9.8226,9.8005,9.8079,66600.0
2009-01-05 12:25:00,13.34,13.34,13.33,13.34,266600.0,9.8079,9.8079,9.8005,9.8079,266600.0
2009-01-05 12:30:00,13.34,13.35,13.33,13.34,39200.0,9.8079,9.8152,9.8005,9.8079,39200.0
2009-01-05 12:35:00,13.33,13.33,13.3,13.31,57400.0,9.8005,9.8005,9.7784,9.7858,57400.0
2009-01-05 12:40:00,13.32,13.32,13.3,13.3,42800.0,9.7931,9.7931,9.7784,9.7784,42800.0
2009-01-05 12:45:00,13.3,13.33,13.3,13.31,57400.0,9.7784,9.8005,9.7784,9.7858,57400.0
2009-01-05 12:50:00,13.31,13.31,13.28,13.3,32800.0,9.7858,9.7858,9.7637,9.7784,32800.0
2009-01-05 12:55:00,13.3,13.34,13.29,13.31,122000.0,9.7784,9.8079,9.7711,9.7858,122000.0
2009-01-05 13:00:00,13.31,13.35,13.31,13.33,76400.0,9.7858,9.8152,9.7858,9.8005,76400.0
2009-01-05 13:05:00,13.33,13.34,13.3,13.3,92200.0,9.8005,9.8079,9.7784,9.7784,92200.0
2009-01-05 13:10:00,13.3,13.31,13.29,13.31,76000.0,9.7784,9.7858,9.7711,9.7858,76000.0
2009-01-05 13:15:00,13.31,13.31,13.3,13.31,45200.0,9.7858,9.7858,9.7784,9.7858,45200.0
2009-01-05 13:20:00,13.31,13.34,13.31,13.34,68400.0,9.7858,9.8079,9.7858,9.8079,68400.0
2009-01-05 13:25:00,13.34,13.34,13.29,13.31,55000.0,9.8079,9.8079,9.7711,9.7858,55000.0
2009-01-05 13:30:00,13.31,13.33,13.3,13.32,210600.0,9.7858,9.8005,9.7784,9.7931,210600.0
2009-01-05 13:35:00,13.33,13.33,13.29,13.31,79800.0,9.8005,9.8005,9.7711,9.7858,79800.0
2009-01-05 13:40:00,13.31,13.31,13.29,13.31,93200.0,9.7858,9.7858,9.7711,9.7858,93200.0
2009-01-05 13:45:00,13.31,13.33,13.3,13.31,110200.0,9.7858,9.8005,9.7784,9.7858,110200.0
2009-01-05 13:50:00,13.31,13.35,13.31,13.34,117600.0,9.7858,9.8152,9.7858,9.8079,117600.0
2009-01-05 13:55:00,13.34,13.35,13.33,13.33,135800.0,9.8079,9.8152,9.8005,9.8005,135800.0
2009-01-05 14:00:00,13.32,13.35,13.32,13.35,100600.0,9.7931,9.8152,9.7931,9.8152,100600.0
2009-01-05 14:05:00,13.35,13.36,13.33,13.33,100000.0,9.8152,9.8226,9.8005,9.8005,100000.0
2009-01-05 14:10:00,13.33,13.34,13.32,13.33,74800.0,9.8005,9.8079,9.7931,9.8005,74800.0
2009-01-05 14:15:00,13.33,13.35,13.3,13.31,150200.0,9.8005,9.8152,9.7784,9.7858,150200.0
2009-01-05 14:20:00,13.3,13.31,13.27,13.29,218400.0,9.7784,9.7858,9.7564,9.7711,218400.0
2009-01-05 14:25:00,13.29,13.31,13.27,13.27,111000.0,9.7711,9.7858,9.7564,9.7564,111000.0
2009-01-05 14:30:00,13.27,13.29,13.25,13.29,98800.0,9.7564,9.7711,9.7417,9.7711,98800.0
2009-01-05 14:35:00,13.28,13.31,13.28,13.29,115400.0,9.7637,9.7858,9.7637,9.7711,115400.0
2009-01-05 14:40:00,13.29,13.31,13.29,13.3,126200.0,9.7711,9.7858,9.7711,9.7784,126200.0
2009-01-05 14:45:00,13.3,13.32,13.28,13.31,220200.0,9.7784,9.7931,9.7637,9.7858,220200.0
2009-01-05 14:50:00,13.31,13.31,13.29,13.3,148800.0,9.7858,9.7858,9.7711,9.7784,148800.0
2009-01-05 14:55:00,13.3,13.33,13.29,13.3,109400.0,9.7784,9.8005,9.7711,9.7784,109400.0
2009-01-05 15:00:00,13.3,13.33,13.3,13.32,92800.0,9.7784,9.8005,9.7784,9.7931,92800.0
2009-01-05 15:05:00,13.32,13.33,13.3,13.3,137200.0,9.7931,9.8005,9.7784,9.7784,137200.0
2009-01-05 15:10:00,13.3,13.32,13.29,13.29,130600.0,9.7784,9.7931,9.7711,9.7711,130600.0
2009-01-05 15:15:00,13.29,13.32,13.27,13.3,163200.0,9.7711,9.7931,9.7564,9.7784,163200.0
2009-01-05 15:20:00,13.3,13.33,13.29,13.31,269800.0,9.7784,9.8005,9.7711,9.7858,269800.0
2009-01-05 15:25:00,13.31,13.33,13.3,13.31,184400.0,9.7858,9.8005,9.7784,9.7858,184400.0
2009-01-05 15:30:00,13.31,13.31,13.28,13.29,208800.0,9.7858,9.7858,9.7637,9.7711,208800.0
2009-01-05 15:35:00,13.28,13.3,13.26,13.29,167800.0,9.7637,9.7784,9.749,9.7711,167800.0
2009-01-05 15:40:00,13.29,13.32,13.28,13.29,187000.0,9.7711,9.7931,9.7637,9.7711,187000.0
2009-01-05 15:45:00,13.3,13.31,13.28,13.3,272600.0,9.7784,9.7858,9.7637,9.7784,272600.0
2009-01-05 15:50:00,13.31,13.33,13.31,13.31,301800.0,9.7858,9.8005,9.7858,9.7858,301800.0
2009-01-05 15:55:00,13.31,13.34,13.31,13.34,372400.0,9.7858,9.8079,9.7858,9.8079,372400.0
2009-01-06 09:30:00,13.38,13.47,13.25,13.38,305400.0,9.8373,9.9034,9.7417,9.8373,305400.0
2009-01-06 09:35:00,13.38,13.42,13.35,13.38,185800.0,9.8373,9.8667,9.8152,9.8373,185800.0
2009-01-06 09:40:00,13.38,13.4,13.3,13.34,195400.0,9.8373,9.852,9.7784,9.8079,195400.0
2009-01-06 09:45:00,13.34,13.43,13.34,13.42,292000.0,9.8079,9.874,9.8079,9.8667,292000.0
2009-01-06 09:50:00,13.42,13.42,13.34,13.39,430200.0,9.8667,9.8667,9.8079,9.8446,430200.0
2009-01-06 09:55:00,13.38,13.39,13.34,13.34,255800.0,9.8373,9.8446,9.8079,9.8079,255800.0
2009-01-06 10:00:00,13.34,13.35,13.24,13.25,410400.0,9.8079,9.8152,9.7343,9.7417,410400.0
2009-01-06 10:05:00,13.26,13.26,13.2,13.2,306200.0,9.749,9.749,9.7049,9.7049,306200.0
2009-01-06 10:10:00,13.2,13.2,13.08,13.1,262000.0,9.7049,9.7049,9.6167,9.6314,262000.0
2009-01-06 10:15:00,13.09,13.13,13.08,13.08,301600.0,9.624,9.6535,9.6167,9.6167,301600.0
2009-01-06 10:20:00,13.08,13.12,13.06,13.11,113200.0,9.6167,9.6461,9.602,9.6387,113200.0
2009-01-06 10:25:00,13.11,13.12,13.04,13.05,163000.0,9.6387,9.6461,9.5873,9.5946,163000.0
2009-01-06 10:30:00,13.04,13.06,13.01,13.02,188400.0,9.5873,9.602,9.5652,9.5726,188400.0
2009-01-06 10:35:00,13.02,13.03,13.0,13.01,164400.0,9.5726,9.5799,9.5579,9.5652,164400.0
2009-01-06 10:40:00,13.01,13.02,13.0,13.02,225800.0,9.5652,9.5726,9.5579,9.5726,225800.0
2009-01-06 10:45:00,13.01,13.01,12.93,12.95,455400.0,9.5652,9.5652,9.5064,9.5211,455400.0
2009-01-06 10:50:00,12.95,12.96,12.93,12.93,249200.0,9.5211,9.5285,9.5064,9.5064,249200.0
2009-01-06 10:55:00,12.93,12.96,12.9,12.9,246200.0,9.5064,9.5285,9.4844,9.4844,246200.0
2009-01-06 11:00:00,12.9,12.92,12.88,12.88,229400.0,9.4844,9.4991,9.4696,9.4696,229400.0
2009-01-06 11:05:00,12.88,12.88,12.85,12.87,285400.0,9.4696,9.4696,9.4476,9.4623,285400.0
2009-01-06 11:10:00,12.87,12.87,12.84,12.85,329000.0,9.4623,9.4623,9.4402,9.4476,329000.0
2009-01-06 11:15:00,12.85,12.88,12.84,12.88,226800.0,9.4476,9.4696,9.4402,9.4696,226800.0
2009-01-06 11:20:00,12.88,12.89,12.85,12.85,201600.0,9.4696,9.477,9.4476,9.4476,201600.0
2009-01-06 11:25:00,12.86,12.88,12.85,12.87,148000.0,9.4549,9.4696,9.4476,9.4623,148000.0
2009-01-06 11:30:00,12.87,12.88,12.85,12.85,172600.0,9.4623,9.4696,9.4476,9.4476,172600.0
2009-01-06 11:35:00,12.85,12.86,12.84,12.84,172000.0,9.4476,9.4549,9.4402,9.4402,172000.0
2009-01-06 11:40:00,12.84,12.85,12.81,12.84,148800.0,9.4402,9.4476,9.4182,9.4402,148800.0
2009-01-06 11:45:00,12.84,12.85,12.81,12.82,121000.0,9.4402,9.4476,9.4182,9.4255,121000.0
2009-01-06 11:50:00,12.82,12.82,12.77,12.78,229800.0,9.4255,9.4255,9.3888,9.3961,229800.0
2009-01-06 11:55:00,12.78,12.79,12.76,12.78,209200.0,9.3961,9.4035,9.3814,9.3961,209200.0
2009-01-06 12:00:00,12.79,12.8,12.72,12.72,272200.0,9.4035,9.4108,9.352,9.352,272200.0
2009-01-06 12:05:00,12.72,12.74,12.71,12.72,272400.0,9.352,9.3667,9.3447,9.352,272400.0
2009-01-06 12:10:00,12.72,12.72,12.69,12.7,368800.0,9.352,9.352,9.33,9.3373,368800.0
2009-01-06 12:15:00,12.71,12.71,12.65,12.65,199200.0,9.3447,9.3447,9.3005,9.3005,199200.0
2009-01-06 12:20:00,12.66,12.67,12.63,12.63,354400.0,9.3079,9.3153,9.2858,9.2858,354400.0
2009-01-06 12:25:00,12.63,12.65,12.63,12.63,198800.0,9.2858,9.3005,9.2858,9.2858,198800.0
2009-01-06 12:30:00,12.64,12.66,12.63,12.65,151200.0,9.2932,9.3079,9.2858,9.3005,151200.0
2009-01-06 12:35:00,12.65,12.71,12.64,12.71,474000.0,9.3005,9.3447,9.2932,9.3447,474000.0
2009-01-06 12:40:00,12.71,12.71,12.65,12.68,219600.0,9.3447,9.3447,9.3005,9.3226,219600.0
2009-01-06 12:45:00,12.67,12.73,12.67,12.73,163200.0,9.3153,9.3594,9.3153,9.3594,163200.0
2009-01-06 12:50:00,12.72,12.74,12.71,12.71,180400.0,9.352,9.3667,9.3447,9.3447,180400.0
2009-01-06 12:55:00,12.71,12.74,12.7,12.7,98200.0,9.3447,9.3667,9.3373,9.3373,98200.0
2009-01-06 13:00:00,12.7,12.7,12.68,12.68,138400.0,9.3373,9.3373,9.3226,9.3226,138400.0
2009-01-06 13:05:00,12.68,12.69,12.68,12.69,101200.0,9.3226,9.33,9.3226,9.33,101200.0
2009-01-06 13:10:00,12.68,12.69,12.68,12.69,123000.0,9.3226,9.33,9.3226,9.33,123000.0
2009-01-06 13:15:00,12.69,12.69,12.65,12.67,307600.0,9.33,9.33,9.3005,9.3153,307600.0
2009-01-06 13:20:00,12.66,12.73,12.66,12.71,398000.0,9.3079,9.3594,9.3079,9.3447,398000.0
2009-01-06 13:25:00,12.71,12.75,12.71,12.75,237800.0,9.3447,9.3741,9.3447,9.3741,237800.0
2009-01-06 13:30:00,12.74,12.78,12.74,12.78,247200.0,9.3667,9.3961,9.3667,9.3961,247200.0
2009-01-06 13:35:00,12.78,12.83,12.78,12.82,1320600.0,9.3961,9.4329,9.3961,9.4255,1320600.0
2009-01-06 13:40:00,12.82,12.84,12.78,12.81,405400.0,9.4255,9.4402,9.3961,9.4182,405400.0
2009-01-06 13:45:00,12.81,12.87,12.8,12.86,199400.0,9.4182,9.4623,9.4108,9.4549,199400.0
2009-01-06 13:50:00,12.85,12.89,12.84,12.89,480000.0,9.4476,9.477,9.4402,9.477,480000.0
2009-01-06 13:55:00,12.89,12.89,12.82,12.83,116400.0,9.477,9.477,9.4255,9.4329,116400.0
2009-01-06 14:00:00,12.83,12.85,12.81,12.84,154400.0,9.4329,9.4476,9.4182,9.4402,154400.0
2009-01-06 14:05:00,12.84,12.86,12.83,12.86,166800.0,9.4402,9.4549,9.4329,9.4549,166800.0
2009-01-06 14:10:00,12.86,12.92,12.86,12.89,182000.0,9.4549,9.4991,9.4549,9.477,182000.0
2009-01-06 14:15:00,12.89,12.93,12.88,12.9,216200.0,9.477,9.5064,9.4696,9.4844,216200.0
2009-01-06 14:20:00,12.9,12.92,12.88,12.89,195800.0,9.4844,9.4991,9.4696,9.477,195800.0
2009-01-06 14:25:00,12.89,12.95,12.89,12.92,255200.0,9.477,9.5211,9.477,9.4991,255200.0
2009-01-06 14:30:00,12.92,12.93,12.85,12.85,410800.0,9.4991,9.5064,9.4476,9.4476,410800.0
2009-01-06 14:35:00,12.85,12.9,12.85,12.86,205200.0,9.4476,9.4844,9.4476,9.4549,205200.0
2009-01-06 14:40:00,12.86,12.87,12.85,12.87,141600.0,9.4549,9.4623,9.4476,9.4623,141600.0
2009-01-06 14:45:00,12.87,12.88,12.87,12.88,150000.0,9.4623,9.4696,9.4623,9.4696,150000.0
2009-01-06 14:50:00,12.88,12.88,12.87,12.87,93400.0,9.4696,9.4696,9.4623,9.4623,93400.0
2009-01-06 14:55:00,12.87,12.88,12.84,12.88,153600.0,9.4623,9.4696,9.4402,9.4696,153600.0
2009-01-06 15:00:00,12.87,12.88,12.85,12.86,125000.0,9.4623,9.4696,9.4476,9.4549,125000.0
2009-01-06 15:05:00,12.86,12.86,12.81,12.83,203800.0,9.4549,9.4549,9.4182,9.4329,203800.0
2009-01-06 15:10:00,12.82,12.82,12.77,12.78,314800.0,9.4255,9.4255,9.3888,9.3961,314800.0
2009-01-06 15:15:00,12.78,12.78,12.74,12.74,184400.0,9.3961,9.3961,9.3667,9.3667,184400.0
2009-01-06 15:20:00,12.74,12.74,12.72,12.74,195200.0,9.3667,9.3667,9.352,9.3667,195200.0
2009-01-06 15:25:00,12.74,12.74,12.71,12.72,265800.0,9.3667,9.3667,9.3447,9.352,265800.0
2009-01-06 15:30:00,12.71,12.73,12.7,12.7,328200.0,9.3447,9.3594,9.3373,9.3373,328200.0
2009-01-06 15:35:00,12.7,12.71,12.67,12.67,312400.0,9.3373,9.3447,9.3153,9.3153,312400.0
2009-01-06 15:40:00,12.67,12.74,12.67,12.74,410400.0,9.3153,9.3667,9.3153,9.3667,410400.0
2009-01-06 15:45:00,12.74,12.75,12.72,12.72,332600.0,9.3667,9.3741,9.352,9.352,332600.0
2009-01-06 15:50:00,12.72,12.74,12.7,12.7,566800.0,9.352,9.3667,9.3373,9.3373,566800.0
2009-01-06 15:55:00,12.71,12.71,12.68,12.68,678400.0,9.3447,9.3447,9.3226,9.3226,678400.0
2009-01-07 09:30:00,12.63,12.78,12.63,12.74,183800.0,9.2858,9.3961,9.2858,9.3667,183800.0
2009-01-07 09:35:00,12.74,12.8,12.74,12.79,147800.0,9.3667,9.4108,9.3667,9.4035,147800.0
2009-01-07 09:40:00,12.78,12.96,12.77,12.89,391000.0,9.3961,9.5285,9.3888,9.477,391000.0
2009-01-07 09:45:00,12.89,12.9,12.8,12.88,387000.0,9.477,9.4844,9.4108,9.4696,387000.0
2009-01-07 09:50:00,12.89,12.89,12.81,12.83,166200.0,9.477,9.477,9.4182,9.4329,166200.0
2009-01-07 09:55:00,12.83,12.85,12.79,12.79,85800.0,9.4329,9.4476,9.4035,9.4035,85800.0
2009-01-07 10:00:00,12.8,12.8,12.75,12.77,207800.0,9.4108,9.4108,9.3741,9.3888,207800.0
2009-01-07 10:05:00,12.77,12.78,12.74,12.77,100000.0,9.3888,9.3961,9.3667,9.3888,100000.0
2009-01-07 10:10:00,12.78,12.8,12.74,12.74,223600.0,9.3961,9.4108,9.3667,9.3667,223600.0
2009-01-07 10:15:00,12.74,12.76,12.72,12.75,153600.0,9.3667,9.3814,9.352,9.3741,153600.0
2009-01-07 10:20:00,12.74,12.79,12.74,12.78,109600.0,9.3667,9.4035,9.3667,9.3961,109600.0
2009-01-07 10:25:00,12.78,12.85,12.78,12.85,199200.0,9.3961,9.4476,9.3961,9.4476,199200.0
2009-01-07 10:30:00,12.85,12.85,12.81,12.84,153600.0,9.4476,9.4476,9.4182,9.4402,153600.0
2009-01-07 10:35:00,12.84,12.84,12.79,12.83,233600.0,9.4402,9.4402,9.4035,9.4329,233600.0
2009-01-07 10:40:00,12.83,12.88,12.83,12.87,96600.0,9.4329,9.4696,9.4329,9.4623,96600.0
2009-01-07 10:45:00,12.87,12.88,12.84,12.86,108600.0,9.4623,9.4696,9.4402,9.4549,108600.0
2009-01-07 10:50:00,12.85,12.87,12.84,12.87,89000.0,9.4476,9.4623,9.4402,9.4623,89000.0
2009-01-07 10:55:00,12.86,12.9,12.84,12.89,93600.0,9.4549,9.4844,9.4402,9.477,93600.0
2009-01-07 11:00:00,12.89,12.95,12.88,12.94,210600.0,9.477,9.5211,9.4696,9.5138,210600.0
2009-01-07 11:05:00,12.94,13.03,12.94,12.97,312200.0,9.5138,9.5799,9.5138,9.5358,312200.0
2009-01-07 11:10:00,12.98,13.0,12.96,12.96,205600.0,9.5432,9.5579,9.5285,9.5285,205600.0
2009-01-07 11:15:00,12.97,12.98,12.95,12.95,152600.0,9.5358,9.5432,9.5211,9.5211,152600.0
2009-01-07 11:20:00,12.95,13.02,12.93,13.02,258400.0,9.5211,9.5726,9.5064,9.5726,258400.0
2009-01-07 11:25:00,13.01,13.03,12.97,12.97,209000.0,9.5652,9.5799,9.5358,9.5358,209000.0
2009-01-07 11:30:00,12.97,12.99,12.97,12.97,93800.0,9.5358,9.5505,9.5358,9.5358,93800.0
2009-01-07 11:35:00,12.97,12.99,12.95,12.99,101200.0,9.5358,9.5505,9.5211,9.5505,101200.0
2009-01-07 11:40:00,12.99,13.01,12.97,12.97,127800.0,9.5505,9.5652,9.5358,9.5358,127800.0
2009-01-07 11:45:00,12.97,12.99,12.94,12.94,145400.0,9.5358,9.5505,9.5138,9.5138,145400.0
2009-01-07 11:50:00,12.94,12.97,12.92,12.96,90400.0,9.5138,9.5358,9.4991,9.5285,90400.0
2009-01-07 11:55:00,12.96,12.97,12.94,12.97,40400.0,9.5285,9.5358,9.5138,9.5358,40400.0
2009-01-07 12:00:00,12.97,12.99,12.95,12.95,154400.0,9.5358,9.5505,9.5211,9.5211,154400.0
2009-01-07 12:05:00,12.94,12.94,12.92,12.92,66400.0,9.5138,9.5138,9.4991,9.4991,66400.0
2009-01-07 12:10:00,12.92,12.94,12.9,12.94,137200.0,9.4991,9.5138,9.4844,9.5138,137200.0
2009-01-07 12:15:00,12.94,12.96,12.92,12.95,137400.0,9.5138,9.5285,9.4991,9.5211,137400.0
2009-01-07 12:20:00,12.95,12.95,12.9,12.9,63200.0,9.5211,9.5211,9.4844,9.4844,63200.0
2009-01-07 12:25:00,12.9,12.92,12.9,12.91,60400.0,9.4844,9.4991,9.4844,9.4917,60400.0
2009-01-07 12:30:00,12.91,12.91,12.88,12.88,52600.0,9.4917,9.4917,9.4696,9.4696,52600.0
2009-01-07 12:35:00,12.89,12.9,12.88,12.9,108400.0,9.477,9.4844,9.4696,9.4844,108400.0
2009-01-07 12:40:00,12.89,12.9,12.88,12.9,81000.0,9.477,9.4844,9.4696,9.4844,81000.0
2009-01-07 12:45:00,12.9,12.9,12.88,12.88,81200.0,9.4844,9.4844,9.4696,9.4696,81200.0
2009-01-07 12:50:00,12.88,12.9,12.88,12.88,39800.0,9.4696,9.4844,9.4696,9.4696,39800.0
2009-01-07 12:55:00,12.88,12.9,12.88,12.9,68000.0,9.4696,9.4844,9.4696,9.4844,68000.0
2009-01-07 13:00:00,12.9,12.91,12.88,12.9,70400.0,9.4844,9.4917,9.4696,9.4844,70400.0
2009-01-07 13:05:00,12.9,12.93,12.9,12.93,96000.0,9.4844,9.5064,9.4844,9.5064,96000.0
2009-01-07 13:10:00,12.92,12.93,12.91,12.93,53200.0,9.4991,9.5064,9.4917,9.5064,53200.0
2009-01-07 13:15:00,12.93,12.95,12.92,12.94,52000.0,9.5064,9.5211,9.4991,9.5138,52000.0
2009-01-07 13:20:00,12.94,12.95,12.89,12.89,107800.0,9.5138,9.5211,9.477,9.477,107800.0
2009-01-07 13:25:00,12.89,12.92,12.88,12.9,128800.0,9.477,9.4991,9.4696,9.4844,128800.0
2009-01-07 13:30:00,12.9,12.93,12.9,12.92,60000.0,9.4844,9.5064,9.4844,9.4991,60000.0
2009-01-07 13:35:00,12.92,12.93,12.92,12.92,72000.0,9.4991,9.5064,9.4991,9.4991,72000.0
2009-01-07 13:40:00,12.93,12.94,12.88,12.88,224800.0,9.5064,9.5138,9.4696,9.4696,224800.0
2009-01-07 13:45:00,12.88,12.88,12.86,12.87,205800.0,9.4696,9.4696,9.4549,9.4623,205800.0
2009-01-07 13:50:00,12.87,12.87,12.84,12.86,129800.0,9.4623,9.4623,9.4402,9.4549,129800.0
2009-01-07 13:55:00,12.86,12.87,12.84,12.86,107400.0,9.4549,9.4623,9.4402,9.4549,107400.0
2009-01-07 14:00:00,12.86,12.89,12.86,12.88,83000.0,9.4549,9.477,9.4549,9.4696,83000.0
2009-01-07 14:05:00,12.88,12.9,12.88,12.9,78200.0,9.4696,9.4844,9.4696,9.4844,78200.0
2009-01-07 14:10:00,12.9,12.9,12.88,12.88,119200.0,9.4844,9.4844,9.4696,9.4696,119200.0
2009-01-07 14:15:00,12.88,12.9,12.86,12.86,76200.0,9.4696,9.4844,9.4549,9.4549,76200.0
2009-01-07 14:20:00,12.86,12.9,12.85,12.88,108600.0,9.4549,9.4844,9.4476,9.4696,108600.0
2009-01-07 14:25:00,12.88,12.92,12.88,12.9,104200.0,9.4696,9.4991,9.4696,9.4844,104200.0
2009-01-07 14:30:00,12.9,12.9,12.86,12.88,161000.0,9.4844,9.4844,9.4549,9.4696,161000.0
2009-01-07 14:35:00,12.88,12.88,12.83,12.83,1567000.0,9.4696,9.4696,9.4329,9.4329,1567000.0
2009-01-07 14:40:00,12.84,12.85,12.81,12.85,131400.0,9.4402,9.4476,9.4182,9.4476,131400.0
2009-01-07 14:45:00,12.84,12.85,12.83,12.83,192000.0,9.4402,9.4476,9.4329,9.4329,192000.0
2009-01-07 14:50:00,12.83,12.83,12.79,12.81,119200.0,9.4329,9.4329,9.4035,9.4182,119200.0
2009-01-07 14:55:00,12.81,12.81,12.8,12.81,37800.0,9.4182,9.4182,9.4108,9.4182,37800.0
2009-01-07 15:00:00,12.81,12.84,12.81,12.83,105800.0,9.4182,9.4402,9.4182,9.4329,105800.0
2009-01-07 15:05:00,12.83,12.84,12.79,12.8,156200.0,9.4329,9.4402,9.4035,9.4108,156200.0
2009-01-07 15:10:00,12.8,12.81,12.79,12.8,104600.0,9.4108,9.4182,9.4035,9.4108,104600.0
2009-01-07 15:15:00,12.8,12.8,12.78,12.8,106600.0,9.4108,9.4108,9.3961,9.4108,106600.0
2009-01-07 15:20:00,12.8,12.81,12.79,12.81,185200.0,9.4108,9.4182,9.4035,9.4182,185200.0
2009-01-07 15:25:00,12.81,12.81,12.78,12.8,209200.0,9.4182,9.4182,9.3961,9.4108,209200.0
2009-01-07 15:30:00,12.8,12.81,12.78,12.79,264000.0,9.4108,9.4182,9.3961,9.4035,264000.0
2009-01-07 15:35:00,12.79,12.81,12.78,12.79,205800.0,9.4035,9.4182,9.3961,9.4035,205800.0
2009-01-07 15:40:00,12.79,12.8,12.79,12.79,182400.0,9.4035,9.4108,9.4035,9.4035,182400.0
2009-01-07 15:45:00,12.79,12.8,12.74,12.79,453200.0,9.4035,9.4108,9.3667,9.4035,453200.0
2009-01-07 15:50:00,12.78,12.79,12.76,12.77,311800.0,9.3961,9.4035,9.3814,9.3888,311800.0
2009-01-07 15:55:00,12.77,12.81,12.77,12.8,336200.0,9.3888,9.4182,9.3888,9.4108,336200.0
2009-01-08 09:30:00,12.78,12.85,12.71,12.74,176200.0,9.3961,9.4476,9.3447,9.3667,176200.0
2009-01-08 09:35:00,12.72,12.76,12.66,12.67,264400.0,9.352,9.3814,9.3079,9.3153,264400.0
2009-01-08 09:40:00,12.67,12.74,12.67,12.7,170000.0,9.3153,9.3667,9.3153,9.3373,170000.0
2009-01-08 09:45:00,12.7,12.72,12.65,12.66,170800.0,9.3373,9.352,9.3005,9.3079,170800.0
2009-01-08 09:50:00,12.65,12.66,12.63,12.65,209800.0,9.3005,9.3079,9.2858,9.3005,209800.0
2009-01-08 09:55:00,12.65,12.65,12.6,12.63,354400.0,9.3005,9.3005,9.2638,9.2858,354400.0
2009-01-08 10:00:00,12.63,12.63,12.56,12.57,257200.0,9.2858,9.2858,9.2344,9.2417,257200.0
2009-01-08 10:05:00,12.57,12.63,12.56,12.63,281600.0,9.2417,9.2858,9.2344,9.2858,281600.0
2009-01-08 10:10:00,12.63,12.63,12.56,12.58,370200.0,9.2858,9.2858,9.2344,9.2491,370200.0
2009-01-08 10:15:00,12.58,12.58,12.54,12.56,274800.0,9.2491,9.2491,9.2197,9.2344,274800.0
2009-01-08 10:20:00,12.56,12.58,12.54,12.55,526000.0,9.2344,9.2491,9.2197,9.227,526000.0
2009-01-08 10:25:00,12.55,12.56,12.53,12.54,298200.0,9.227,9.2344,9.2123,9.2197,298200.0
2009-01-08 10:30:00,12.54,12.56,12.54,12.55,231600.0,9.2197,9.2344,9.2197,9.227,231600.0
2009-01-08 10:35:00,12.55,12.6,12.54,12.6,230600.0,9.227,9.2638,9.2197,9.2638,230600.0
2009-01-08 10:40:00,12.61,12.62,12.56,12.56,215600.0,9.2711,9.2785,9.2344,9.2344,215600.0
2009-01-08 10:45:00,12.56,12.57,12.55,12.56,243200.0,9.2344,9.2417,9.227,9.2344,243200.0
2009-01-08 10:50:00,12.56,12.6,12.56,12.6,214800.0,9.2344,9.2638,9.2344,9.2638,214800.0
2009-01-08 10:55:00,12.6,12.62,12.59,12.6,107600.0,9.2638,9.2785,9.2564,9.2638,107600.0
2009-01-08 11:00:00,12.6,12.61,12.58,12.59,154400.0,9.2638,9.2711,9.2491,9.2564,154400.0
2009-01-08 11:05:00,12.59,12.59,12.54,12.56,266200.0,9.2564,9.2564,9.2197,9.2344,266200.0
2009-01-08 11:10:00,12.55,12.59,12.55,12.59,112800.0,9.227,9.2564,9.227,9.2564,112800.0
2009-01-08 11:15:00,12.59,12.6,12.59,12.59,99800.0,9.2564,9.2638,9.2564,9.2564,99800.0
2009-01-08 11:20:00,12.59,12.6,12.58,12.58,86600.0,9.2564,9.2638,9.2491,9.2491,86600.0
2009-01-08 11:25:00,12.58,12.58,12.54,12.55,157000.0,9.2491,9.2491,9.2197,9.227,157000.0
2009-01-08 11:30:00,12.55,12.56,12.52,12.53,194000.0,9.227,9.2344,9.205,9.2123,194000.0
2009-01-08 11:35:00,12.53,12.56,12.53,12.56,116200.0,9.2123,9.2344,9.2123,9.2344,116200.0
2009-01-08 11:40:00,12.56,12.59,12.55,12.58,244600.0,9.2344,9.2564,9.227,9.2491,244600.0
2009-01-08 11:45:00,12.57,12.58,12.57,12.58,95800.0,9.2417,9.2491,9.2417,9.2491,95800.0
2009-01-08 11:50:00,12.58,12.58,12.56,12.56,175000.0,9.2491,9.2491,9.2344,9.2344,175000.0
2009-01-08 11:55:00,12.56,12.56,12.53,12.54,336800.0,9.2344,9.2344,9.2123,9.2197,336800.0
2009-01-08 12:00:00,12.55,12.56,12.53,12.55,165400.0,9.227,9.2344,9.2123,9.227,165400.0
2009-01-08 12:05:00,12.55,12.55,12.55,12.55,89200.0,9.227,9.227,9.227,9.227,89200.0
2009-01-08 12:10:00,12.55,12.55,12.53,12.54,178600.0,9.227,9.227,9.2123,9.2197,178600.0
2009-01-08 12:15:00,12.54,12.54,12.51,12.51,104800.0,9.2197,9.2197,9.1976,9.1976,104800.0
2009-01-08 12:20:00,12.51,12.52,12.5,12.51,195800.0,9.1976,9.205,9.1903,9.1976,195800.0
2009-01-08 12:25:00,12.51,12.53,12.49,12.53,341400.0,9.1976,9.2123,9.1829,9.2123,341400.0
2009-01-08 12:30:00,12.54,12.54,12.51,12.52,99400.0,9.2197,9.2197,9.1976,9.205,99400.0
2009-01-08 12:35:00,12.52,12.52,12.49,12.5,111200.0,9.205,9.205,9.1829,9.1903,111200.0
2009-01-08 12:40:00,12.51,12.51,12.49,12.5,102200.0,9.1976,9.1976,9.1829,9.1903,102200.0
2009-01-08 12:45:00,12.5,12.5,12.49,12.5,105200.0,9.1903,9.1903,9.1829,9.1903,105200.0
2009-01-08 12:50:00,12.5,12.52,12.49,12.51,126800.0,9.1903,9.205,9.1829,9.1976,126800.0
2009-01-08 12:55:00,12.51,12.51,12.49,12.49,105000.0,9.1976,9.1976,9.1829,9.1829,105000.0
2009-01-08 13:00:00,12.49,12.51,12.49,12.5,220800.0,9.1829,9.1976,9.1829,9.1903,220800.0
2009-01-08 13:05:00,12.5,12.51,12.49,12.5,115400.0,9.1903,9.1976,9.1829,9.1903,115400.0
2009-01-08 13:10:00,12.5,12.5,12.49,12.49,124800.0,9.1903,9.1903,9.1829,9.1829,124800.0
2009-01-08 13:15:00,12.49,12.51,12.48,12.49,107000.0,9.1829,9.1976,9.1756,9.1829,107000.0
2009-01-08 13:20:00,12.48,12.5,12.47,12.49,111200.0,9.1756,9.1903,9.1682,9.1829,111200.0
2009-01-08 13:25:00,12.49,12.49,12.47,12.49,89400.0,9.1829,9.1829,9.1682,9.1829,89400.0
2009-01-08 13:30:00,12.49,12.49,12.47,12.47,160000.0,9.1829,9.1829,9.1682,9.1682,160000.0
2009-01-08 13:35:00,12.47,12.47,12.46,12.47,73600.0,9.1682,9.1682,9.1609,9.1682,73600.0
2009-01-08 13:40:00,12.47,12.49,12.46,12.49,145400.0,9.1682,9.1829,9.1609,9.1829,145400.0
2009-01-08 13:45:00,12.49,12.51,12.48,12.49,113200.0,9.1829,9.1976,9.1756,9.1829,113200.0
2009-01-08 13:50:00,12.49,12.5,12.47,12.47,209400.0,9.1829,9.1903,9.1682,9.1682,209400.0
2009-01-08 13:55:00,12.47,12.47,12.45,12.47,206000.0,9.1682,9.1682,9.1535,9.1682,206000.0
2009-01-08 14:00:00,12.47,12.47,12.46,12.46,55400.0,9.1682,9.1682,9.1609,9.1609,55400.0
2009-01-08 14:05:00,12.46,12.49,12.46,12.49,159000.0,9.1609,9.1829,9.1609,9.1829,159000.0
2009-01-08 14:10:00,12.49,12.49,12.47,12.48,54200.0,9.1829,9.1829,9.1682,9.1756,54200.0
2009-01-08 14:15:00,12.49,12.52,12.48,12.5,138200.0,9.1829,9.205,9.1756,9.1903,138200.0
2009-01-08 14:20:00,12.5,12.5,12.49,12.5,77400.0,9.1903,9.1903,9.1829,9.1903,77400.0
2009-01-08 14:25:00,12.5,12.5,12.49,12.49,124400.0,9.1903,9.1903,9.1829,9.1829,124400.0
2009-01-08 14:30:00,12.49,12.49,12.47,12.48,90800.0,9.1829,9.1829,9.1682,9.1756,90800.0
2009-01-08 14:35:00,12.48,12.49,12.47,12.49,52800.0,9.1756,9.1829,9.1682,9.1829,52800.0
2009-01-08 14:40:00,12.49,12.5,12.47,12.49,233400.0,9.1829,9.1903,9.1682,9.1829,233400.0
2009-01-08 14:45:00,12.49,12.5,12.47,12.48,296600.0,9.1829,9.1903,9.1682,9.1756,296600.0
2009-01-08 14:50:00,12.47,12.51,12.47,12.51,141000.0,9.1682,9.1976,9.1682,9.1976,141000.0
2009-01-08 14:55:00,12.5,12.51,12.49,12.5,172000.0,9.1903,9.1976,9.1829,9.1903,172000.0
2009-01-08 15:00:00,12.49,12.54,12.49,12.52,621600.0,9.1829,9.2197,9.1829,9.205,621600.0
2009-01-08 15:05:00,12.53,12.53,12.49,12.49,1069400.0,9.2123,9.2123,9.1829,9.1829,1069400.0
2009-01-08 15:10:00,12.5,12.51,12.49,12.49,335400.0,9.1903,9.1976,9.1829,9.1829,335400.0
2009-01-08 15:15:00,12.5,12.5,12.49,12.49,251600.0,9.1903,9.1903,9.1829,9.1829,251600.0
2009-01-08 15:20:00,12.49,12.51,12.46,12.49,455000.0,9.1829,9.1976,9.1609,9.1829,455000.0
2009-01-08 15:25:00,12.5,12.5,12.47,12.48,252800.0,9.1903,9.1903,9.1682,9.1756,252800.0
2009-01-08 15:30:00,12.49,12.49,12.46,12.47,366200.0,9.1829,9.1829,9.1609,9.1682,366200.0
2009-01-08 15:35:00,12.47,12.48,12.47,12.47,305800.0,9.1682,9.1756,9.1682,9.1682,305800.0
2009-01-08 15:40:00,12.47,12.52,12.47,12.51,713400.0,9.1682,9.205,9.1682,9.1976,713400.0
2009-01-08 15:45:00,12.51,12.53,12.5,12.52,574200.0,9.1976,9.2123,9.1903,9.205,574200.0
2009-01-08 15:50:00,12.52,12.54,12.5,12.54,637800.0,9.205,9.2197,9.1903,9.2197,637800.0
2009-01-08 15:55:00,12.54,12.6,12.54,12.57,1047200.0,9.2197,9.2638,9.2197,9.2417,1047200.0
2009-01-09 09:30:00,12.67,12.72,12.6,12.72,221600.0,9.3153,9.352,9.2638,9.352,221600.0
2009-01-09 09:35:00,12.71,12.71,12.65,12.67,149000.0,9.3447,9.3447,9.3005,9.3153,149000.0
2009-01-09 09:40:00,12.67,12.67,12.56,12.58,326200.0,9.3153,9.3153,9.2344,9.2491,326200.0
2009-01-09 09:45:00,12.58,12.6,12.54,12.54,297800.0,9.2491,9.2638,9.2197,9.2197,297800.0
2009-01-09 09:50:00,12.54,12.56,12.49,12.55,1043800.0,9.2197,9.2344,9.1829,9.227,1043800.0
2009-01-09 09:55:00,12.55,12.56,12.47,12.56,320000.0,9.227,9.2344,9.1682,9.2344,320000.0
2009-01-09 10:00:00,12.56,12.58,12.53,12.58,214800.0,9.2344,9.2491,9.2123,9.2491,214800.0
2009-01-09 10:05:00,12.57,12.58,12.54,12.57,242200.0,9.2417,9.2491,9.2197,9.2417,242200.0
2009-01-09 10:10:00,12.57,12.58,12.55,12.56,131800.0,9.2417,9.2491,9.227,9.2344,131800.0
2009-01-09 10:15:00,12.56,12.57,12.54,12.54,164000.0,9.2344,9.2417,9.2197,9.2197,164000.0
2009-01-09 10:20:00,12.54,12.65,12.54,12.63,319400.0,9.2197,9.3005,9.2197,9.2858,319400.0
2009-01-09 10:25:00,12.63,12.64,12.59,12.6,298200.0,9.2858,9.2932,9.2564,9.2638,298200.0
2009-01-09 10:30:00,12.59,12.61,12.56,12.61,334200.0,9.2564,9.2711,9.2344,9.2711,334200.0
2009-01-09 10:35:00,12.61,12.63,12.59,12.63,352600.0,9.2711,9.2858,9.2564,9.2858,352600.0
2009-01-09 10:40:00,12.63,12.63,12.62,12.62,158200.0,9.2858,9.2858,9.2785,9.2785,158200.0
2009-01-09 10:45:00,12.62,12.62,12.62,12.62,50400.0,9.2785,9.2785,9.2785,9.2785,50400.0
2009-01-09 10:50:00,12.62,12.64,12.6,12.63,221800.0,9.2785,9.2932,9.2638,9.2858,221800.0
2009-01-09 10:55:00,12.63,12.63,12.61,12.61,40800.0,9.2858,9.2858,9.2711,9.2711,40800.0
2009-01-09 11:00:00,12.61,12.61,12.59,12.59,100200.0,9.2711,9.2711,9.2564,9.2564,100200.0
2009-01-09 11:05:00,12.59,12.59,12.58,12.58,86600.0,9.2564,9.2564,9.2491,9.2491,86600.0
2009-01-09 11:10:00,12.58,12.59,12.56,12.56,143800.0,9.2491,9.2564,9.2344,9.2344,143800.0
2009-01-09 11:15:00,12.56,12.56,12.52,12.52,191000.0,9.2344,9.2344,9.205,9.205,191000.0
2009-01-09 11:20:00,12.52,12.53,12.51,12.52,324200.0,9.205,9.2123,9.1976,9.205,324200.0
2009-01-09 11:25:00,12.52,12.52,12.49,12.49,220200.0,9.205,9.205,9.1829,9.1829,220200.0
2009-01-09 11:30:00,12.49,12.51,12.49,12.51,54600.0,9.1829,9.1976,9.1829,9.1976,54600.0
2009-01-09 11:35:00,12.51,12.52,12.49,12.51,117000.0,9.1976,9.205,9.1829,9.1976,117000.0
2009-01-09 11:40:00,12.5,12.51,12.47,12.49,134200.0,9.1903,9.1976,9.1682,9.1829,134200.0
2009-01-09 11:45:00,12.48,12.49,12.48,12.49,100000.0,9.1756,9.1829,9.1756,9.1829,100000.0
2009-01-09 11:50:00,12.49,12.49,12.47,12.48,121200.0,9.1829,9.1829,9.1682,9.1756,121200.0
2009-01-09 11:55:00,12.47,12.48,12.46,12.46,100200.0,9.1682,9.1756,9.1609,9.1609,100200.0
2009-01-09 12:00:00,12.47,12.47,12.46,12.47,61200.0,9.1682,9.1682,9.1609,9.1682,61200.0
2009-01-09 12:05:00,12.47,12.49,12.47,12.48,120200.0,9.1682,9.1829,9.1682,9.1756,120200.0
2009-01-09 12:10:00,12.48,12.48,12.45,12.45,134200.0,9.1756,9.1756,9.1535,9.1535,134200.0
2009-01-09 12:15:00,12.45,12.46,12.44,12.45,117800.0,9.1535,9.1609,9.1462,9.1535,117800.0
2009-01-09 12:20:00,12.45,12.47,12.44,12.47,73200.0,9.1535,9.1682,9.1462,9.1682,73200.0
2009-01-09 12:25:00,12.47,12.47,12.45,12.45,74400.0,9.1682,9.1682,9.1535,9.1535,74400.0
2009-01-09 12:30:00,12.45,12.46,12.43,12.46,192800.0,9.1535,9.1609,9.1388,9.1609,192800.0
2009-01-09 12:35:00,12.46,12.47,12.45,12.46,178800.0,9.1609,9.1682,9.1535,9.1609,178800.0
2009-01-09 12:40:00,12.46,12.47,12.45,12.45,102000.0,9.1609,9.1682,9.1535,9.1535,102000.0
2009-01-09 12:45:00,12.45,12.46,12.45,12.46,158400.0,9.1535,9.1609,9.1535,9.1609,158400.0
2009-01-09 12:50:00,12.46,12.46,12.45,12.45,40600.0,9.1609,9.1609,9.1535,9.1535,40600.0
2009-01-09 12:55:00,12.46,12.46,12.45,12.45,73000.0,9.1609,9.1609,9.1535,9.1535,73000.0
2009-01-09 13:00:00,12.45,12.49,12.45,12.47,49400.0,9.1535,9.1829,9.1535,9.1682,49400.0
2009-01-09 13:05:00,12.47,12.47,12.43,12.44,95800.0,9.1682,9.1682,9.1388,9.1462,95800.0
2009-01-09 13:10:00,12.43,12.45,12.43,12.45,40400.0,9.1388,9.1535,9.1388,9.1535,40400.0
2009-01-09 13:15:00,12.44,12.44,12.41,12.44,119800.0,9.1462,9.1462,9.1241,9.1462,119800.0
2009-01-09 13:20:00,12.44,12.44,12.42,12.43,95800.0,9.1462,9.1462,9.1314,9.1388,95800.0
2009-01-09 13:25:00,12.43,12.45,12.43,12.45,60000.0,9.1388,9.1535,9.1388,9.1535,60000.0
2009-01-09 13:30:00,12.45,12.46,12.44,12.44,57400.0,9.1535,9.1609,9.1462,9.1462,57400.0
2009-01-09 13:35:00,12.44,12.46,12.44,12.46,69400.0,9.1462,9.1609,9.1462,9.1609,69400.0
2009-01-09 13:40:00,12.46,12.47,12.46,12.47,75600.0,9.1609,9.1682,9.1609,9.1682,75600.0
2009-01-09 13:45:00,12.47,12.47,12.46,12.47,109800.0,9.1682,9.1682,9.1609,9.1682,109800.0
2009-01-09 13:50:00,12.47,12.48,12.46,12.46,88600.0,9.1682,9.1756,9.1609,9.1609,88600.0
2009-01-09 13:55:00,12.46,12.47,12.44,12.44,78800.0,9.1609,9.1682,9.1462,9.1462,78800.0
2009-01-09 14:00:00,12.44,12.47,12.44,12.47,156800.0,9.1462,9.1682,9.1462,9.1682,156800.0
2009-01-09 14:05:00,12.47,12.51,12.46,12.51,122600.0,9.1682,9.1976,9.1609,9.1976,122600.0
2009-01-09 14:10:00,12.51,12.51,12.48,12.51,89800.0,9.1976,9.1976,9.1756,9.1976,89800.0
2009-01-09 14:15:00,12.51,12.54,12.5,12.53,162200.0,9.1976,9.2197,9.1903,9.2123,162200.0
2009-01-09 14:20:00,12.53,12.54,12.51,12.51,74800.0,9.2123,9.2197,9.1976,9.1976,74800.0
2009-01-09 14:25:00,12.51,12.52,12.5,12.52,99800.0,9.1976,9.205,9.1903,9.205,99800.0
2009-01-09 14:30:00,12.51,12.55,12.51,12.54,113800.0,9.1976,9.227,9.1976,9.2197,113800.0
2009-01-09 14:35:00,12.54,12.55,12.5,12.5,115800.0,9.2197,9.227,9.1903,9.1903,115800.0
2009-01-09 14:40:00,12.5,12.55,12.49,12.53,155600.0,9.1903,9.227,9.1829,9.2123,155600.0
2009-01-09 14:45:00,12.54,12.55,12.49,12.49,175800.0,9.2197,9.227,9.1829,9.1829,175800.0
2009-01-09 14:50:00,12.49,12.51,12.49,12.5,102200.0,9.1829,9.1976,9.1829,9.1903,102200.0
2009-01-09 14:55:00,12.5,12.51,12.49,12.49,108000.0,9.1903,9.1976,9.1829,9.1829,108000.0
2009-01-09 15:00:00,12.49,12.54,12.49,12.52,238400.0,9.1829,9.2197,9.1829,9.205,238400.0
2009-01-09 15:05:00,12.52,12.53,12.47,12.49,191800.0,9.205,9.2123,9.1682,9.1829,191800.0
2009-01-09 15:10:00,12.49,12.49,12.47,12.48,74000.0,9.1829,9.1829,9.1682,9.1756,74000.0
2009-01-09 15:15:00,12.49,12.49,12.46,12.47,155000.0,9.1829,9.1829,9.1609,9.1682,155000.0
2009-01-09 15:20:00,12.47,12.51,12.47,12.51,149200.0,9.1682,9.1976,9.1682,9.1976,149200.0
2009-01-09 15:25:00,12.51,12.53,12.47,12.52,201200.0,9.1976,9.2123,9.1682,9.205,201200.0
2009-01-09 15:30:00,12.52,12.55,12.51,12.51,252400.0,9.205,9.227,9.1976,9.1976,252400.0
2009-01-09 15:35:00,12.51,12.51,12.47,12.47,256200.0,9.1976,9.1976,9.1682,9.1682,256200.0
2009-01-09 15:40:00,12.47,12.47,12.43,12.46,454600.0,9.1682,9.1682,9.1388,9.1609,454600.0
2009-01-09 15:45:00,12.46,12.46,12.42,12.42,317000.0,9.1609,9.1609,9.1314,9.1314,317000.0
2009-01-09 15:50:00,12.43,12.44,12.38,12.4,477800.0,9.1388,9.1462,9.102,9.1167,477800.0
2009-01-09 15:55:00,12.39,12.4,12.38,12.4,358600.0,9.1094,9.1167,9.102,9.1167,358600.0
2009-01-12 09:30:00,12.41,12.48,12.36,12.41,116000.0,9.1241,9.1756,9.0873,9.1241,116000.0
2009-01-12 09:35:00,12.41,12.44,12.38,12.4,122200.0,9.1241,9.1462,9.102,9.1167,122200.0
2009-01-12 09:40:00,12.4,12.41,12.38,12.4,115600.0,9.1167,9.1241,9.102,9.1167,115600.0
2009-01-12 09:45:00,12.4,12.43,12.38,12.39,107800.0,9.1167,9.1388,9.102,9.1094,107800.0
2009-01-12 09:50:00,12.4,12.42,12.38,12.42,84800.0,9.1167,9.1314,9.102,9.1314,84800.0
2009-01-12 09:55:00,12.42,12.42,12.38,12.38,133200.0,9.1314,9.1314,9.102,9.102,133200.0
2009-01-12 10:00:00,12.38,12.38,12.33,12.34,228400.0,9.102,9.102,9.0653,9.0726,228400.0
2009-01-12 10:05:00,12.34,12.36,12.33,12.33,124400.0,9.0726,9.0873,9.0653,9.0653,124400.0
2009-01-12 10:10:00,12.33,12.36,12.33,12.34,149400.0,9.0653,9.0873,9.0653,9.0726,149400.0
2009-01-12 10:15:00,12.34,12.35,12.33,12.34,205600.0,9.0726,9.08,9.0653,9.0726,205600.0
2009-01-12 10:20:00,12.33,12.34,12.3,12.3,158600.0,9.0653,9.0726,9.0432,9.0432,158600.0
2009-01-12 10:25:00,12.3,12.35,12.3,12.33,189200.0,9.0432,9.08,9.0432,9.0653,189200.0
2009-01-12 10:30:00,12.33,12.37,12.33,12.37,178200.0,9.0653,9.0947,9.0653,9.0947,178200.0
2009-01-12 10:35:00,12.37,12.38,12.36,12.37,160800.0,9.0947,9.102,9.0873,9.0947,160800.0
2009-01-12 10:40:00,12.37,12.38,12.35,12.36,134200.0,9.0947,9.102,9.08,9.0873,134200.0
2009-01-12 10:45:00,12.36,12.36,12.34,12.36,114000.0,9.0873,9.0873,9.0726,9.0873,114000.0
2009-01-12 10:50:00,12.36,12.37,12.35,12.37,96000.0,9.0873,9.0947,9.08,9.0947,96000.0
2009-01-12 10:55:00,12.37,12.37,12.35,12.35,45200.0,9.0947,9.0947,9.08,9.08,45200.0
2009-01-12 11:00:00,12.35,12.37,12.35,12.37,48800.0,9.08,9.0947,9.08,9.0947,48800.0
2009-01-12 11:05:00,12.37,12.39,12.36,12.36,222200.0,9.0947,9.1094,9.0873,9.0873,222200.0
2009-01-12 11:10:00,12.36,12.36,12.31,12.34,258400.0,9.0873,9.0873,9.0506,9.0726,258400.0
2009-01-12 11:15:00,12.34,12.35,12.31,12.32,126800.0,9.0726,9.08,9.0506,9.0579,126800.0
2009-01-12 11:20:00,12.32,12.33,12.3,12.31,117000.0,9.0579,9.0653,9.0432,9.0506,117000.0
2009-01-12 11:25:00,12.31,12.32,12.3,12.31,111800.0,9.0506,9.0579,9.0432,9.0506,111800.0
2009-01-12 11:30:00,12.31,12.31,12.29,12.29,89200.0,9.0506,9.0506,9.0359,9.0359,89200.0
2009-01-12 11:35:00,12.29,12.29,12.26,12.28,144600.0,9.0359,9.0359,9.0138,9.0285,144600.0
2009-01-12 11:40:00,12.28,12.28,12.27,12.27,53200.0,9.0285,9.0285,9.0212,9.0212,53200.0
2009-01-12 11:45:00,12.27,12.27,12.25,12.25,93200.0,9.0212,9.0212,9.0065,9.0065,93200.0
2009-01-12 11:50:00,12.25,12.26,12.25,12.25,85000.0,9.0065,9.0138,9.0065,9.0065,85000.0
2009-01-12 11:55:00,12.26,12.26,12.24,12.25,261600.0,9.0138,9.0138,8.9991,9.0065,261600.0
2009-01-12 12:00:00,12.25,12.25,12.22,12.22,110800.0,9.0065,9.0065,8.9844,8.9844,110800.0
2009-01-12 12:05:00,12.22,12.23,12.22,12.22,69400.0,8.9844,8.9918,8.9844,8.9844,69400.0
2009-01-12 12:10:00,12.22,12.24,12.22,12.24,70000.0,8.9844,8.9991,8.9844,8.9991,70000.0
2009-01-12 12:15:00,12.24,12.25,12.24,12.25,56000.0,8.9991,9.0065,8.9991,9.0065,56000.0
2009-01-12 12:20:00,12.25,12.25,12.22,12.24,106000.0,9.0065,9.0065,8.9844,8.9991,106000.0
2009-01-12 12:25:00,12.24,12.25,12.24,12.24,24200.0,8.9991,9.0065,8.9991,8.9991,24200.0
2009-01-12 12:30:00,12.24,12.25,12.24,12.25,70800.0,8.9991,9.0065,8.9991,9.0065,70800.0
2009-01-12 12:35:00,12.25,12.26,12.24,12.25,118000.0,9.0065,9.0138,8.9991,9.0065,118000.0
2009-01-12 12:40:00,12.25,12.26,12.24,12.26,119600.0,9.0065,9.0138,8.9991,9.0138,119600.0
2009-01-12 12:45:00,12.26,12.26,12.24,12.25,109400.0,9.0138,9.0138,8.9991,9.0065,109400.0
2009-01-12 12:50:00,12.25,12.26,12.25,12.26,42600.0,9.0065,9.0138,9.0065,9.0138,42600.0
2009-01-12 12:55:00,12.26,12.26,12.24,12.24,111400.0,9.0138,9.0138,8.9991,8.9991,111400.0
2009-01-12 13:00:00,12.24,12.26,12.24,12.26,53200.0,8.9991,9.0138,8.9991,9.0138,53200.0
2009-01-12 13:05:00,12.26,12.26,12.25,12.26,63800.0,9.0138,9.0138,9.0065,9.0138,63800.0
2009-01-12 13:10:00,12.26,12.26,12.25,12.25,58800.0,9.0138,9.0138,9.0065,9.0065,58800.0
2009-01-12 13:15:00,12.25,12.26,12.24,12.24,71800.0,9.0065,9.0138,8.9991,8.9991,71800.0
2009-01-12 13:20:00,12.24,12.25,12.24,12.24,37000.0,8.9991,9.0065,8.9991,8.9991,37000.0
2009-01-12 13:25:00,12.25,12.25,12.24,12.24,103000.0,9.0065,9.0065,8.9991,8.9991,103000.0
2009-01-12 13:30:00,12.24,12.25,12.24,12.25,49400.0,8.9991,9.0065,8.9991,9.0065,49400.0
2009-01-12 13:35:00,12.25,12.27,12.24,12.25,206000.0,9.0065,9.0212,8.9991,9.0065,206000.0
2009-01-12 13:40:00,12.25,12.27,12.24,12.27,178800.0,9.0065,9.0212,8.9991,9.0212,178800.0
2009-01-12 13:45:00,12.27,12.28,12.26,12.26,242600.0,9.0212,9.0285,9.0138,9.0138,242600.0
2009-01-12 13:50:00,12.26,12.29,12.26,12.27,142200.0,9.0138,9.0359,9.0138,9.0212,142200.0
2009-01-12 13:55:00,12.27,12.27,12.26,12.26,167200.0,9.0212,9.0212,9.0138,9.0138,167200.0
2009-01-12 14:00:00,12.26,12.26,12.23,12.23,131600.0,9.0138,9.0138,8.9918,8.9918,131600.0
2009-01-12 14:05:00,12.23,12.26,12.23,12.24,152200.0,8.9918,9.0138,8.9918,8.9991,152200.0
2009-01-12 14:10:00,12.24,12.25,12.24,12.24,75200.0,8.9991,9.0065,8.9991,8.9991,75200.0
2009-01-12 14:15:00,12.24,12.26,12.24,12.24,142600.0,8.9991,9.0138,8.9991,8.9991,142600.0
2009-01-12 14:20:00,12.24,12.25,12.23,12.24,100800.0,8.9991,9.0065,8.9918,8.9991,100800.0
2009-01-12 14:25:00,12.24,12.25,12.24,12.25,88600.0,8.9991,9.0065,8.9991,9.0065,88600.0
2009-01-12 14:30:00,12.24,12.25,12.22,12.22,282200.0,8.9991,9.0065,8.9844,8.9844,282200.0
2009-01-12 14:35:00,12.22,12.24,12.22,12.23,199600.0,8.9844,8.9991,8.9844,8.9918,199600.0
2009-01-12 14:40:00,12.22,12.23,12.21,12.22,92600.0,8.9844,8.9918,8.9771,8.9844,92600.0
2009-01-12 14:45:00,12.22,12.22,12.21,12.21,173200.0,8.9844,8.9844,8.9771,8.9771,173200.0
2009-01-12 14:50:00,12.21,12.22,12.21,12.22,124400.0,8.9771,8.9844,8.9771,8.9844,124400.0
2009-01-12 14:55:00,12.22,12.23,12.21,12.22,115600.0,8.9844,8.9918,8.9771,8.9844,115600.0
2009-01-12 15:00:00,12.22,12.24,12.22,12.22,148800.0,8.9844,8.9991,8.9844,8.9844,148800.0
2009-01-12 15:05:00,12.22,12.24,12.21,12.21,198400.0,8.9844,8.9991,8.9771,8.9771,198400.0
2009-01-12 15:10:00,12.22,12.23,12.21,12.22,141800.0,8.9844,8.9918,8.9771,8.9844,141800.0
2009-01-12 15:15:00,12.22,12.23,12.21,12.22,178200.0,8.9844,8.9918,8.9771,8.9844,178200.0
2009-01-12 15:20:00,12.21,12.24,12.21,12.24,219200.0,8.9771,8.9991,8.9771,8.9991,219200.0
2009-01-12 15:25:00,12.24,12.24,12.22,12.22,144400.0,8.9991,8.9991,8.9844,8.9844,144400.0
2009-01-12 15:30:00,12.22,12.24,12.21,12.22,239200.0,8.9844,8.9991,8.9771,8.9844,239200.0
2009-01-12 15:35:00,12.21,12.24,12.2,12.24,305000.0,8.9771,8.9991,8.9697,8.9991,305000.0
2009-01-12 15:40:00,12.24,12.24,12.22,12.24,235600.0,8.9991,8.9991,8.9844,8.9991,235600.0
2009-01-12 15:45:00,12.24,12.27,12.22,12.27,313400.0,8.9991,9.0212,8.9844,9.0212,313400.0
2009-01-12 15:50:00,12.27,12.28,12.24,12.24,641800.0,9.0212,9.0285,8.9991,8.9991,641800.0
2009-01-12 15:55:00,12.24,12.27,12.22,12.26,431400.0,8.9991,9.0212,8.9844,9.0138,431400.0
2009-01-13 09:30:00,12.27,12.38,12.24,12.31,143600.0,9.0212,9.102,8.9991,9.0506,143600.0
2009-01-13 09:35:00,12.33,12.4,12.28,12.29,124800.0,9.0653,9.1167,9.0285,9.0359,124800.0
2009-01-13 09:40:00,12.29,12.33,12.28,12.32,118400.0,9.0359,9.0653,9.0285,9.0579,118400.0
2009-01-13 09:45:00,12.32,12.33,12.26,12.27,163000.0,9.0579,9.0653,9.0138,9.0212,163000.0
2009-01-13 09:50:00,12.28,12.3,12.26,12.3,136600.0,9.0285,9.0432,9.0138,9.0432,136600.0
2009-01-13 09:55:00,12.3,12.34,12.28,12.28,157200.0,9.0432,9.0726,9.0285,9.0285,157200.0
2009-01-13 10:00:00,12.28,12.28,12.26,12.28,158400.0,9.0285,9.0285,9.0138,9.0285,158400.0
2009-01-13 10:05:00,12.28,12.34,12.27,12.3,411600.0,9.0285,9.0726,9.0212,9.0432,411600.0
2009-01-13 10:10:00,12.3,12.34,12.29,12.33,157000.0,9.0432,9.0726,9.0359,9.0653,157000.0
2009-01-13 10:15:00,12.33,12.34,12.31,12.33,155200.0,9.0653,9.0726,9.0506,9.0653,155200.0
2009-01-13 10:20:00,12.34,12.36,12.33,12.35,126400.0,9.0726,9.0873,9.0653,9.08,126400.0
2009-01-13 10:25:00,12.35,12.4,12.34,12.4,135600.0,9.08,9.1167,9.0726,9.1167,135600.0
2009-01-13 10:30:00,12.4,12.42,12.38,12.4,286400.0,9.1167,9.1314,9.102,9.1167,286400.0
2009-01-13 10:35:00,12.4,12.4,12.37,12.4,142800.0,9.1167,9.1167,9.0947,9.1167,142800.0
2009-01-13 10:40:00,12.4,12.42,12.38,12.38,128600.0,9.1167,9.1314,9.102,9.102,128600.0
2009-01-13 10:45:00,12.38,12.39,12.36,12.38,118800.0,9.102,9.1094,9.0873,9.102,118800.0
2009-01-13 10:50:00,12.38,12.42,12.38,12.42,315400.0,9.102,9.1314,9.102,9.1314,315400.0
2009-01-13 10:55:00,12.43,12.43,12.37,12.4,351200.0,9.1388,9.1388,9.0947,9.1167,351200.0
2009-01-13 11:00:00,12.4,12.42,12.38,12.41,301000.0,9.1167,9.1314,9.102,9.1241,301000.0
2009-01-13 11:05:00,12.41,12.44,12.4,12.44,212200.0,9.1241,9.1462,9.1167,9.1462,212200.0
2009-01-13 11:10:00,12.44,12.45,12.4,12.45,235200.0,9.1462,9.1535,9.1167,9.1535,235200.0
2009-01-13 11:15:00,12.45,12.45,12.4,12.42,131400.0,9.1535,9.1535,9.1167,9.1314,131400.0
2009-01-13 11:20:00,12.42,12.42,12.38,12.38,444600.0,9.1314,9.1314,9.102,9.102,444600.0
2009-01-13 11:25:00,12.38,12.4,12.36,12.4,185600.0,9.102,9.1167,9.0873,9.1167,185600.0
2009-01-13 11:30:00,12.4,12.4,12.38,12.38,146400.0,9.1167,9.1167,9.102,9.102,146400.0
2009-01-13 11:35:00,12.38,12.39,12.36,12.38,325200.0,9.102,9.1094,9.0873,9.102,325200.0
2009-01-13 11:40:00,12.38,12.38,12.35,12.35,82800.0,9.102,9.102,9.08,9.08,82800.0
2009-01-13 11:45:00,12.35,12.35,12.3,12.31,345400.0,9.08,9.08,9.0432,9.0506,345400.0
2009-01-13 11:50:00,12.31,12.34,12.31,12.31,137400.0,9.0506,9.0726,9.0506,9.0506,137400.0
2009-01-13 11:55:00,12.31,12.39,12.31,12.38,250800.0,9.0506,9.1094,9.0506,9.102,250800.0
2009-01-13 12:00:00,12.38,12.39,12.35,12.37,96000.0,9.102,9.1094,9.08,9.0947,96000.0
2009-01-13 12:05:00,12.37,12.37,12.35,12.36,59800.0,9.0947,9.0947,9.08,9.0873,59800.0
2009-01-13 12:10:00,12.36,12.38,12.35,12.37,87800.0,9.0873,9.102,9.08,9.0947,87800.0
2009-01-13 12:15:00,12.37,12.38,12.36,12.37,113800.0,9.0947,9.102,9.0873,9.0947,113800.0
2009-01-13 12:20:00,12.37,12.4,12.37,12.39,127800.0,9.0947,9.1167,9.0947,9.1094,127800.0
2009-01-13 12:25:00,12.39,12.39,12.38,12.38,68600.0,9.1094,9.1094,9.102,9.102,68600.0
2009-01-13 12:30:00,12.38,12.39,12.38,12.39,81600.0,9.102,9.1094,9.102,9.1094,81600.0
2009-01-13 12:35:00,12.39,12.39,12.37,12.39,132600.0,9.1094,9.1094,9.0947,9.1094,132600.0
2009-01-13 12:40:00,12.38,12.39,12.37,12.38,53400.0,9.102,9.1094,9.0947,9.102,53400.0
2009-01-13 12:45:00,12.38,12.38,12.35,12.36,129400.0,9.102,9.102,9.08,9.0873,129400.0
2009-01-13 12:50:00,12.36,12.37,12.34,12.35,121000.0,9.0873,9.0947,9.0726,9.08,121000.0
2009-01-13 12:55:00,12.35,12.36,12.35,12.35,81600.0,9.08,9.0873,9.08,9.08,81600.0
2009-01-13 13:00:00,12.35,12.36,12.35,12.36,49800.0,9.08,9.0873,9.08,9.0873,49800.0
2009-01-13 13:05:00,12.36,12.38,12.36,12.36,111000.0,9.0873,9.102,9.0873,9.0873,111000.0
2009-01-13 13:10:00,12.36,12.37,12.35,12.37,64400.0,9.0873,9.0947,9.08,9.0947,64400.0
2009-01-13 13:15:00,12.37,12.38,12.37,12.37,76000.0,9.0947,9.102,9.0947,9.0947,76000.0
2009-01-13 13:20:00,12.37,12.38,12.36,12.37,80200.0,9.0947,9.102,9.0873,9.0947,80200.0
2009-01-13 13:25:00,12.37,12.4,12.37,12.4,64600.0,9.0947,9.1167,9.0947,9.1167,64600.0
2009-01-13 13:30:00,12.39,12.4,12.38,12.38,286400.0,9.1094,9.1167,9.102,9.102,286400.0
2009-01-13 13:35:00,12.38,12.4,12.38,12.4,108800.0,9.102,9.1167,9.102,9.1167,108800.0
2009-01-13 13:40:00,12.41,12.41,12.38,12.4,105400.0,9.1241,9.1241,9.102,9.1167,105400.0
2009-01-13 13:45:00,12.4,12.4,12.39,12.39,77000.0,9.1167,9.1167,9.1094,9.1094,77000.0
2009-01-13 13:50:00,12.39,12.4,12.36,12.38,118200.0,9.1094,9.1167,9.0873,9.102,118200.0
2009-01-13 13:55:00,12.38,12.38,12.34,12.35,142200.0,9.102,9.102,9.0726,9.08,142200.0
2009-01-13 14:00:00,12.35,12.38,12.34,12.38,266400.0,9.08,9.102,9.0726,9.102,266400.0
2009-01-13 14:05:00,12.38,12.41,12.38,12.38,205600.0,9.102,9.1241,9.102,9.102,205600.0
2009-01-13 14:10:00,12.37,12.39,12.37,12.38,47600.0,9.0947,9.1094,9.0947,9.102,47600.0
2009-01-13 14:15:00,12.38,12.38,12.38,12.38,40600.0,9.102,9.102,9.102,9.102,40600.0
2009-01-13 14:20:00,12.38,12.38,12.36,12.37,105800.0,9.102,9.102,9.0873,9.0947,105800.0
2009-01-13 14:25:00,12.37,12.37,12.33,12.35,107800.0,9.0947,9.0947,9.0653,9.08,107800.0
2009-01-13 14:30:00,12.36,12.4,12.35,12.38,354000.0,9.0873,9.1167,9.08,9.102,354000.0
2009-01-13 14:35:00,12.38,12.4,12.36,12.39,127000.0,9.102,9.1167,9.0873,9.1094,127000.0
2009-01-13 14:40:00,12.39,12.4,12.38,12.39,103000.0,9.1094,9.1167,9.102,9.1094,103000.0
2009-01-13 14:45:00,12.39,12.41,12.38,12.4,144200.0,9.1094,9.1241,9.102,9.1167,144200.0
2009-01-13 14:50:00,12.4,12.42,12.4,12.4,171600.0,9.1167,9.1314,9.1167,9.1167,171600.0
2009-01-13 14:55:00,12.4,12.44,12.4,12.4,164200.0,9.1167,9.1462,9.1167,9.1167,164200.0
2009-01-13 15:00:00,12.4,12.4,12.36,12.37,198600.0,9.1167,9.1167,9.0873,9.0947,198600.0
2009-01-13 15:05:00,12.38,12.38,12.34,12.35,258800.0,9.102,9.102,9.0726,9.08,258800.0
2009-01-13 15:10:00,12.35,12.38,12.34,12.38,150800.0,9.08,9.102,9.0726,9.102,150800.0
2009-01-13 15:15:00,12.38,12.42,12.37,12.38,142600.0,9.102,9.1314,9.0947,9.102,142600.0
2009-01-13 15:20:00,12.38,12.43,12.37,12.41,218400.0,9.102,9.1388,9.0947,9.1241,218400.0
2009-01-13 15:25:00,12.42,12.42,12.37,12.4,165400.0,9.1314,9.1314,9.0947,9.1167,165400.0
2009-01-13 15:30:00,12.4,12.43,12.36,12.42,308600.0,9.1167,9.1388,9.0873,9.1314,308600.0
2009-01-13 15:35:00,12.42,12.42,12.38,12.4,467000.0,9.1314,9.1314,9.102,9.1167,467000.0
2009-01-13 15:40:00,12.4,12.45,12.39,12.4,466400.0,9.1167,9.1535,9.1094,9.1167,466400.0
2009-01-13 15:45:00,12.4,12.41,12.36,12.41,282400.0,9.1167,9.1241,9.0873,9.1241,282400.0
2009-01-13 15:50:00,12.41,12.42,12.37,12.37,466600.0,9.1241,9.1314,9.0947,9.0947,466600.0
2009-01-13 15:55:00,12.37,12.37,12.33,12.35,1224200.0,9.0947,9.0947,9.0653,9.08,1224200.0
2009-01-14 09:30:00,12.27,12.27,12.2,12.24,136800.0,9.0212,9.0212,8.9697,8.9991,136800.0
2009-01-14 09:35:00,12.24,12.3,12.22,12.22,108400.0,8.9991,9.0432,8.9844,8.9844,108400.0
2009-01-14 09:40:00,12.23,12.28,12.19,12.2,225800.0,8.9918,9.0285,8.9623,8.9697,225800.0
2009-01-14 09:45:00,12.2,12.24,12.19,12.23,174000.0,8.9697,8.9991,8.9623,8.9918,174000.0
2009-01-14 09:50:00,12.24,12.25,12.19,12.23,635800.0,8.9991,9.0065,8.9623,8.9918,635800.0
2009-01-14 09:55:00,12.23,12.27,12.21,12.24,588600.0,8.9918,9.0212,8.9771,8.9991,588600.0
2009-01-14 10:00:00,12.23,12.29,12.22,12.24,600000.0,8.9918,9.0359,8.9844,8.9991,600000.0
2009-01-14 10:05:00,12.24,12.31,12.24,12.3,290400.0,8.9991,9.0506,8.9991,9.0432,290400.0
2009-01-14 10:10:00,12.3,12.31,12.3,12.31,231600.0,9.0432,9.0506,9.0432,9.0506,231600.0
2009-01-14 10:15:00,12.31,12.34,12.3,12.31,253000.0,9.0506,9.0726,9.0432,9.0506,253000.0
2009-01-14 10:20:00,12.31,12.39,12.31,12.37,342600.0,9.0506,9.1094,9.0506,9.0947,342600.0
2009-01-14 10:25:00,12.37,12.43,12.37,12.42,368000.0,9.0947,9.1388,9.0947,9.1314,368000.0
2009-01-14 10:30:00,12.42,12.47,12.4,12.42,329000.0,9.1314,9.1682,9.1167,9.1314,329000.0
2009-01-14 10:35:00,12.41,12.42,12.39,12.39,162600.0,9.1241,9.1314,9.1094,9.1094,162600.0
2009-01-14 10:40:00,12.38,12.39,12.34,12.35,234000.0,9.102,9.1094,9.0726,9.08,234000.0
2009-01-14 10:45:00,12.35,12.36,12.31,12.32,184200.0,9.08,9.0873,9.0506,9.0579,184200.0
2009-01-14 10:50:00,12.33,12.33,12.31,12.32,228000.0,9.0653,9.0653,9.0506,9.0579,228000.0
2009-01-14 10:55:00,12.32,12.36,12.31,12.34,157600.0,9.0579,9.0873,9.0506,9.0726,157600.0
2009-01-14 11:00:00,12.34,12.35,12.32,12.33,100800.0,9.0726,9.08,9.0579,9.0653,100800.0
2009-01-14 11:05:00,12.33,12.33,12.27,12.28,236800.0,9.0653,9.0653,9.0212,9.0285,236800.0
2009-01-14 11:10:00,12.28,12.28,12.24,12.25,202800.0,9.0285,9.0285,8.9991,9.0065,202800.0
2009-01-14 11:15:00,12.25,12.26,12.22,12.26,269000.0,9.0065,9.0138,8.9844,9.0138,269000.0
2009-01-14 11:20:00,12.25,12.26,12.21,12.21,177800.0,9.0065,9.0138,8.9771,8.9771,177800.0
2009-01-14 11:25:00,12.21,12.23,12.21,12.21,123400.0,8.9771,8.9918,8.9771,8.9771,123400.0
2009-01-14 11:30:00,12.22,12.24,12.21,12.23,105600.0,8.9844,8.9991,8.9771,8.9918,105600.0
2009-01-14 11:35:00,12.24,12.25,12.23,12.25,172600.0,8.9991,9.0065,8.9918,9.0065,172600.0
2009-01-14 11:40:00,12.25,12.25,12.23,12.24,141800.0,9.0065,9.0065,8.9918,8.9991,141800.0
2009-01-14 11:45:00,12.24,12.25,12.22,12.24,89600.0,8.9991,9.0065,8.9844,8.9991,89600.0
2009-01-14 11:50:00,12.24,12.26,12.24,12.24,100800.0,8.9991,9.0138,8.9991,8.9991,100800.0
2009-01-14 11:55:00,12.24,12.26,12.24,12.25,45000.0,8.9991,9.0138,8.9991,9.0065,45000.0
2009-01-14 12:00:00,12.25,12.26,12.24,12.24,91200.0,9.0065,9.0138,8.9991,8.9991,91200.0
2009-01-14 12:05:00,12.24,12.24,12.22,12.22,110800.0,8.9991,8.9991,8.9844,8.9844,110800.0
2009-01-14 12:10:00,12.22,12.23,12.2,12.21,159800.0,8.9844,8.9918,8.9697,8.9771,159800.0
2009-01-14 12:15:00,12.22,12.22,12.21,12.22,128000.0,8.9844,8.9844,8.9771,8.9844,128000.0
2009-01-14 12:20:00,12.22,12.23,12.22,12.22,85000.0,8.9844,8.9918,8.9844,8.9844,85000.0
2009-01-14 12:25:00,12.22,12.24,12.22,12.24,97400.0,8.9844,8.9991,8.9844,8.9991,97400.0
2009-01-14 12:30:00,12.23,12.26,12.23,12.26,213600.0,8.9918,9.0138,8.9918,9.0138,213600.0
2009-01-14 12:35:00,12.25,12.27,12.24,12.24,149800.0,9.0065,9.0212,8.9991,8.9991,149800.0
2009-01-14 12:40:00,12.24,12.24,12.22,12.22,118400.0,8.9991,8.9991,8.9844,8.9844,118400.0
2009-01-14 12:45:00,12.22,12.22,12.19,12.2,163000.0,8.9844,8.9844,8.9623,8.9697,163000.0
2009-01-14 12:50:00,12.2,12.22,12.19,12.22,143600.0,8.9697,8.9844,8.9623,8.9844,143600.0
2009-01-14 12:55:00,12.22,12.22,12.22,12.22,31000.0,8.9844,8.9844,8.9844,8.9844,31000.0
2009-01-14 13:00:00,12.22,12.22,12.2,12.21,68400.0,8.9844,8.9844,8.9697,8.9771,68400.0
2009-01-14 13:05:00,12.2,12.22,12.2,12.2,57600.0,8.9697,8.9844,8.9697,8.9697,57600.0
2009-01-14 13:10:00,12.21,12.21,12.2,12.2,49400.0,8.9771,8.9771,8.9697,8.9697,49400.0
2009-01-14 13:15:00,12.2,12.21,12.2,12.21,90000.0,8.9697,8.9771,8.9697,8.9771,90000.0
2009-01-14 13:20:00,12.21,12.22,12.21,12.22,70600.0,8.9771,8.9844,8.9771,8.9844,70600.0
2009-01-14 13:25:00,12.22,12.22,12.21,12.21,62600.0,8.9844,8.9844,8.9771,8.9771,62600.0
2009-01-14 13:30:00,12.21,12.22,12.2,12.22,58200.0,8.9771,8.9844,8.9697,8.9844,58200.0
2009-01-14 13:35:00,12.22,12.22,12.21,12.22,64000.0,8.9844,8.9844,8.9771,8.9844,64000.0
2009-01-14 13:40:00,12.22,12.22,12.22,12.22,48400.0,8.9844,8.9844,8.9844,8.9844,48400.0
2009-01-14 13:45:00,12.21,12.22,12.21,12.22,71600.0,8.9771,8.9844,8.9771,8.9844,71600.0
2009-01-14 13:50:00,12.22,12.24,12.22,12.22,75800.0,8.9844,8.9991,8.9844,8.9844,75800.0
2009-01-14 13:55:00,12.22,12.22,12.22,12.22,27400.0,8.9844,8.9844,8.9844,8.9844,27400.0
2009-01-14 14:00:00,12.22,12.24,12.2,12.24,126200.0,8.9844,8.9991,8.9697,8.9991,126200.0
2009-01-14 14:05:00,12.24,12.25,12.22,12.24,107600.0,8.9991,9.0065,8.9844,8.9991,107600.0
2009-01-14 14:10:00,12.24,12.26,12.24,12.24,104000.0,8.9991,9.0138,8.9991,8.9991,104000.0
2009-01-14 14:15:00,12.24,12.24,12.21,12.23,286200.0,8.9991,8.9991,8.9771,8.9918,286200.0
2009-01-14 14:20:00,12.23,12.24,12.22,12.22,126800.0,8.9918,8.9991,8.9844,8.9844,126800.0
2009-01-14 14:25:00,12.22,12.22,12.19,12.2,209800.0,8.9844,8.9844,8.9623,8.9697,209800.0
2009-01-14 14:30:00,12.2,12.25,12.2,12.24,210400.0,8.9697,9.0065,8.9697,8.9991,210400.0
2009-01-14 14:35:00,12.24,12.24,12.22,12.23,144800.0,8.9991,8.9991,8.9844,8.9918,144800.0
2009-01-14 14:40:00,12.24,12.24,12.21,12.22,112200.0,8.9991,8.9991,8.9771,8.9844,112200.0
2009-01-14 14:45:00,12.22,12.22,12.21,12.22,182400.0,8.9844,8.9844,8.9771,8.9844,182400.0
2009-01-14 14:50:00,12.22,12.22,12.2,12.21,94800.0,8.9844,8.9844,8.9697,8.9771,94800.0
2009-01-14 14:55:00,12.21,12.22,12.2,12.21,109000.0,8.9771,8.9844,8.9697,8.9771,109000.0
2009-01-14 15:00:00,12.2,12.21,12.15,12.15,215200.0,8.9697,8.9771,8.9329,8.9329,215200.0
2009-01-14 15:05:00,12.16,12.16,12.12,12.13,294600.0,8.9403,8.9403,8.9109,8.9182,294600.0
2009-01-14 15:10:00,12.13,12.13,12.1,12.11,231000.0,8.9182,8.9182,8.8962,8.9035,231000.0
2009-01-14 15:15:00,12.11,12.13,12.08,12.13,311800.0,8.9035,8.9182,8.8815,8.9182,311800.0
2009-01-14 15:20:00,12.13,12.18,12.13,12.17,184200.0,8.9182,8.955,8.9182,8.9476,184200.0
2009-01-14 15:25:00,12.17,12.18,12.11,12.12,253600.0,8.9476,8.955,8.9035,8.9109,253600.0
2009-01-14 15:30:00,12.12,12.15,12.12,12.14,203200.0,8.9109,8.9329,8.9109,8.9256,203200.0
2009-01-14 15:35:00,12.14,12.15,12.1,12.1,287400.0,8.9256,8.9329,8.8962,8.8962,287400.0
2009-01-14 15:40:00,12.1,12.14,12.08,12.13,356000.0,8.8962,8.9256,8.8815,8.9182,356000.0
2009-01-14 15:45:00,12.13,12.14,12.1,12.12,536000.0,8.9182,8.9256,8.8962,8.9109,536000.0
2009-01-14 15:50:00,12.12,12.13,12.11,12.11,389000.0,8.9109,8.9182,8.9035,8.9035,389000.0
2009-01-14 15:55:00,12.11,12.12,12.1,12.12,456400.0,8.9035,8.9109,8.8962,8.9109,456400.0
2009-01-15 09:30:00,12.1,12.22,12.05,12.06,138600.0,8.8962,8.9844,8.8594,8.8668,138600.0
2009-01-15 09:35:00,12.05,12.09,12.03,12.08,117400.0,8.8594,8.8888,8.8447,8.8815,117400.0
2009-01-15 09:40:00,12.08,12.09,12.04,12.05,68000.0,8.8815,8.8888,8.8521,8.8594,68000.0
2009-01-15 09:45:00,12.06,12.06,12.01,12.03,154200.0,8.8668,8.8668,8.83,8.8447,154200.0
2009-01-15 09:50:00,12.03,12.04,12.02,12.03,103200.0,8.8447,8.8521,8.8374,8.8447,103200.0
2009-01-15 09:55:00,12.03,12.06,12.03,12.06,120000.0,8.8447,8.8668,8.8447,8.8668,120000.0
2009-01-15 10:00:00,12.06,12.08,12.02,12.02,211400.0,8.8668,8.8815,8.8374,8.8374,211400.0
2009-01-15 10:05:00,12.03,12.06,11.99,12.05,331200.0,8.8447,8.8668,8.8153,8.8594,331200.0
2009-01-15 10:10:00,12.05,12.05,12.0,12.04,159400.0,8.8594,8.8594,8.8227,8.8521,159400.0
2009-01-15 10:15:00,12.04,12.04,12.02,12.03,127800.0,8.8521,8.8521,8.8374,8.8447,127800.0
2009-01-15 10:20:00,12.03,12.05,12.02,12.03,126800.0,8.8447,8.8594,8.8374,8.8447,126800.0
2009-01-15 10:25:00,12.03,12.05,12.0,12.05,175000.0,8.8447,8.8594,8.8227,8.8594,175000.0
2009-01-15 10:30:00,12.04,12.06,12.01,12.02,152600.0,8.8521,8.8668,8.83,8.8374,152600.0
2009-01-15 10:35:00,12.01,12.03,12.0,12.03,117400.0,8.83,8.8447,8.8227,8.8447,117400.0
2009-01-15 10:40:00,12.02,12.03,12.0,12.01,149800.0,8.8374,8.8447,8.8227,8.83,149800.0
2009-01-15 10:45:00,12.0,12.03,12.0,12.03,609600.0,8.8227,8.8447,8.8227,8.8447,609600.0
2009-01-15 10:50:00,12.02,12.03,11.97,11.97,140600.0,8.8374,8.8447,8.8006,8.8006,140600.0
2009-01-15 10:55:00,11.97,11.99,11.96,11.96,95600.0,8.8006,8.8153,8.7932,8.7932,95600.0
2009-01-15 11:00:00,11.96,11.96,11.92,11.94,147600.0,8.7932,8.7932,8.7638,8.7785,147600.0
2009-01-15 11:05:00,11.95,11.97,11.95,11.97,285200.0,8.7859,8.8006,8.7859,8.8006,285200.0
2009-01-15 11:10:00,11.97,11.97,11.97,11.97,48600.0,8.8006,8.8006,8.8006,8.8006,48600.0
2009-01-15 11:15:00,11.97,11.99,11.97,11.98,69000.0,8.8006,8.8153,8.8006,8.8079,69000.0
2009-01-15 11:20:00,11.98,11.99,11.97,11.99,95000.0,8.8079,8.8153,8.8006,8.8153,95000.0
2009-01-15 11:25:00,11.99,12.0,11.98,12.0,120200.0,8.8153,8.8227,8.8079,8.8227,120200.0
2009-01-15 11:30:00,12.0,12.02,11.99,12.02,138000.0,8.8227,8.8374,8.8153,8.8374,138000.0
2009-01-15 11:35:00,12.02,12.02,11.99,11.99,175800.0,8.8374,8.8374,8.8153,8.8153,175800.0
2009-01-15 11:40:00,11.99,11.99,11.97,11.98,77200.0,8.8153,8.8153,8.8006,8.8079,77200.0
2009-01-15 11:45:00,11.98,11.98,11.97,11.97,39600.0,8.8079,8.8079,8.8006,8.8006,39600.0
2009-01-15 11:50:00,11.97,11.97,11.96,11.97,103200.0,8.8006,8.8006,8.7932,8.8006,103200.0
2009-01-15 11:55:00,11.97,11.98,11.97,11.97,63200.0,8.8006,8.8079,8.8006,8.8006,63200.0
2009-01-15 12:00:00,11.97,12.01,11.97,11.99,79000.0,8.8006,8.83,8.8006,8.8153,79000.0
2009-01-15 12:05:00,11.99,12.01,11.98,12.01,190000.0,8.8153,8.83,8.8079,8.83,190000.0
2009-01-15 12:10:00,12.01,12.05,12.01,12.05,93600.0,8.83,8.8594,8.83,8.8594,93600.0
2009-01-15 12:15:00,12.05,12.05,12.02,12.03,87200.0,8.8594,8.8594,8.8374,8.8447,87200.0
2009-01-15 12:20:00,12.04,12.04,12.01,12.02,102000.0,8.8521,8.8521,8.83,8.8374,102000.0
2009-01-15 12:25:00,12.02,12.02,12.0,12.02,70000.0,8.8374,8.8374,8.8227,8.8374,70000.0
2009-01-15 12:30:00,12.02,12.03,12.0,12.02,103200.0,8.8374,8.8447,8.8227,8.8374,103200.0
2009-01-15 12:35:00,12.02,12.03,11.99,12.0,153200.0,8.8374,8.8447,8.8153,8.8227,153200.0
2009-01-15 12:40:00,12.0,12.03,12.0,12.02,98200.0,8.8227,8.8447,8.8227,8.8374,98200.0
2009-01-15 12:45:00,12.02,12.03,12.01,12.03,83200.0,8.8374,8.8447,8.83,8.8447,83200.0
2009-01-15 12:50:00,12.03,12.06,12.03,12.05,91200.0,8.8447,8.8668,8.8447,8.8594,91200.0
2009-01-15 12:55:00,12.05,12.05,12.03,12.04,60400.0,8.8594,8.8594,8.8447,8.8521,60400.0
2009-01-15 13:00:00,12.04,12.05,12.04,12.04,105400.0,8.8521,8.8594,8.8521,8.8521,105400.0
2009-01-15 13:05:00,12.04,12.06,12.03,12.03,191800.0,8.8521,8.8668,8.8447,8.8447,191800.0
2009-01-15 13:10:00,12.03,12.04,12.01,12.03,199400.0,8.8447,8.8521,8.83,8.8447,199400.0
2009-01-15 13:15:00,12.03,12.05,12.02,12.03,147800.0,8.8447,8.8594,8.8374,8.8447,147800.0
2009-01-15 13:20:00,12.03,12.1,12.03,12.1,277000.0,8.8447,8.8962,8.8447,8.8962,277000.0
2009-01-15 13:25:00,12.1,12.15,12.09,12.15,376200.0,8.8962,8.9329,8.8888,8.9329,376200.0
2009-01-15 13:30:00,12.14,12.16,12.1,12.1,170200.0,8.9256,8.9403,8.8962,8.8962,170200.0
2009-01-15 13:35:00,12.11,12.12,12.07,12.12,140400.0,8.9035,8.9109,8.8741,8.9109,140400.0
2009-01-15 13:40:00,12.11,12.15,12.08,12.14,303000.0,8.9035,8.9329,8.8815,8.9256,303000.0
2009-01-15 13:45:00,12.13,12.13,12.08,12.1,201400.0,8.9182,8.9182,8.8815,8.8962,201400.0
2009-01-15 13:50:00,12.1,12.15,12.1,12.14,138000.0,8.8962,8.9329,8.8962,8.9256,138000.0
2009-01-15 13:55:00,12.15,12.18,12.12,12.13,139000.0,8.9329,8.955,8.9109,8.9182,139000.0
2009-01-15 14:00:00,12.13,12.15,12.1,12.11,195400.0,8.9182,8.9329,8.8962,8.9035,195400.0
2009-01-15 14:05:00,12.11,12.18,12.11,12.15,155400.0,8.9035,8.955,8.9035,8.9329,155400.0
2009-01-15 14:10:00,12.16,12.2,12.13,12.14,224800.0,8.9403,8.9697,8.9182,8.9256,224800.0
2009-01-15 14:15:00,12.14,12.21,12.13,12.19,175400.0,8.9256,8.9771,8.9182,8.9623,175400.0
2009-01-15 14:20:00,12.2,12.22,12.17,12.18,154600.0,8.9697,8.9844,8.9476,8.955,154600.0
2009-01-15 14:25:00,12.17,12.25,12.15,12.24,232800.0,8.9476,9.0065,8.9329,8.9991,232800.0
2009-01-15 14:30:00,12.24,12.27,12.22,12.22,139400.0,8.9991,9.0212,8.9844,8.9844,139400.0
2009-01-15 14:35:00,12.22,12.24,12.19,12.22,148200.0,8.9844,8.9991,8.9623,8.9844,148200.0
2009-01-15 14:40:00,12.22,12.28,12.21,12.24,235000.0,8.9844,9.0285,8.9771,8.9991,235000.0
2009-01-15 14:45:00,12.25,12.29,12.24,12.26,226800.0,9.0065,9.0359,8.9991,9.0138,226800.0
2009-01-15 14:50:00,12.26,12.28,12.23,12.23,204200.0,9.0138,9.0285,8.9918,8.9918,204200.0
2009-01-15 14:55:00,12.23,12.24,12.21,12.23,130800.0,8.9918,8.9991,8.9771,8.9918,130800.0
2009-01-15 15:00:00,12.22,12.26,12.18,12.18,240800.0,8.9844,9.0138,8.955,8.955,240800.0
2009-01-15 15:05:00,12.19,12.22,12.15,12.19,221400.0,8.9623,8.9844,8.9329,8.9623,221400.0
2009-01-15 15:10:00,12.19,12.22,12.18,12.2,150400.0,8.9623,8.9844,8.955,8.9697,150400.0
2009-01-15 15:15:00,12.21,12.24,12.19,12.22,145000.0,8.9771,8.9991,8.9623,8.9844,145000.0
2009-01-15 15:20:00,12.22,12.22,12.15,12.15,174800.0,8.9844,8.9844,8.9329,8.9329,174800.0
2009-01-15 15:25:00,12.15,12.17,12.13,12.17,171200.0,8.9329,8.9476,8.9182,8.9476,171200.0
2009-01-15 15:30:00,12.17,12.19,12.13,12.18,221800.0,8.9476,8.9623,8.9182,8.955,221800.0
2009-01-15 15:35:00,12.19,12.22,12.15,12.21,214000.0,8.9623,8.9844,8.9329,8.9771,214000.0
2009-01-15 15:40:00,12.21,12.23,12.13,12.13,249600.0,8.9771,8.9918,8.9182,8.9182,249600.0
2009-01-15 15:45:00,12.13,12.19,12.12,12.17,283800.0,8.9182,8.9623,8.9109,8.9476,283800.0
2009-01-15 15:50:00,12.17,12.21,12.15,12.21,262800.0,8.9476,8.9771,8.9329,8.9771,262800.0
2009-01-15 15:55:00,12.21,12.25,12.17,12.25,435800.0,8.9771,9.0065,8.9476,9.0065,435800.0
2009-01-16 09:30:00,12.38,12.42,12.18,12.33,955200.0,9.102,9.1314,8.955,9.0653,955200.0
2009-01-16 09:35:00,12.33,12.38,12.3,12.31,170600.0,9.0653,9.102,9.0432,9.0506,170600.0
2009-01-16 09:40:00,12.31,12.34,12.28,12.32,284800.0,9.0506,9.0726,9.0285,9.0579,284800.0
2009-01-16 09:45:00,12.33,12.35,12.3,12.33,261800.0,9.0653,9.08,9.0432,9.0653,261800.0
2009-01-16 09:50:00,12.33,12.36,12.32,12.35,247400.0,9.0653,9.0873,9.0579,9.08,247400.0
2009-01-16 09:55:00,12.35,12.4,12.35,12.38,228200.0,9.08,9.1167,9.08,9.102,228200.0
2009-01-16 10:00:00,12.38,12.42,12.37,12.38,296200.0,9.102,9.1314,9.0947,9.102,296200.0
2009-01-16 10:05:00,12.38,12.43,12.38,12.42,144000.0,9.102,9.1388,9.102,9.1314,144000.0
2009-01-16 10:10:00,12.42,12.43,12.37,12.38,134800.0,9.1314,9.1388,9.0947,9.102,134800.0
2009-01-16 10:15:00,12.38,12.39,12.37,12.38,134000.0,9.102,9.1094,9.0947,9.102,134000.0
2009-01-16 10:20:00,12.39,12.39,12.38,12.38,156200.0,9.1094,9.1094,9.102,9.102,156200.0
2009-01-16 10:25:00,12.39,12.39,12.38,12.38,98800.0,9.1094,9.1094,9.102,9.102,98800.0
2009-01-16 10:30:00,12.38,12.39,12.38,12.39,102800.0,9.102,9.1094,9.102,9.1094,102800.0
2009-01-16 10:35:00,12.38,12.45,12.38,12.44,219000.0,9.102,9.1535,9.102,9.1462,219000.0
2009-01-16 10:40:00,12.44,12.44,12.39,12.42,163600.0,9.1462,9.1462,9.1094,9.1314,163600.0
2009-01-16 10:45:00,12.42,12.42,12.39,12.4,121000.0,9.1314,9.1314,9.1094,9.1167,121000.0
2009-01-16 10:50:00,12.4,12.42,12.38,12.4,132000.0,9.1167,9.1314,9.102,9.1167,132000.0
2009-01-16 10:55:00,12.4,12.41,12.37,12.41,188200.0,9.1167,9.1241,9.0947,9.1241,188200.0
2009-01-16 11:00:00,12.41,12.41,12.38,12.4,99400.0,9.1241,9.1241,9.102,9.1167,99400.0
2009-01-16 11:05:00,12.4,12.4,12.39,12.4,78800.0,9.1167,9.1167,9.1094,9.1167,78800.0
2009-01-16 11:10:00,12.4,12.45,12.4,12.44,203000.0,9.1167,9.1535,9.1167,9.1462,203000.0
2009-01-16 11:15:00,12.43,12.45,12.41,12.44,126000.0,9.1388,9.1535,9.1241,9.1462,126000.0
2009-01-16 11:20:00,12.45,12.45,12.4,12.43,198000.0,9.1535,9.1535,9.1167,9.1388,198000.0
2009-01-16 11:25:00,12.43,12.46,12.42,12.46,176200.0,9.1388,9.1609,9.1314,9.1609,176200.0
2009-01-16 11:30:00,12.46,12.47,12.44,12.44,287800.0,9.1609,9.1682,9.1462,9.1462,287800.0
2009-01-16 11:35:00,12.44,12.46,12.42,12.45,186000.0,9.1462,9.1609,9.1314,9.1535,186000.0
2009-01-16 11:40:00,12.45,12.47,12.43,12.46,208200.0,9.1535,9.1682,9.1388,9.1609,208200.0
2009-01-16 11:45:00,12.46,12.47,12.43,12.44,111400.0,9.1609,9.1682,9.1388,9.1462,111400.0
2009-01-16 11:50:00,12.44,12.44,12.42,12.42,89200.0,9.1462,9.1462,9.1314,9.1314,89200.0
2009-01-16 11:55:00,12.42,12.43,12.39,12.43,140800.0,9.1314,9.1388,9.1094,9.1388,140800.0
2009-01-16 12:00:00,12.43,12.45,12.41,12.43,131200.0,9.1388,9.1535,9.1241,9.1388,131200.0
2009-01-16 12:05:00,12.43,12.43,12.39,12.4,73600.0,9.1388,9.1388,9.1094,9.1167,73600.0
2009-01-16 12:10:00,12.39,12.43,12.39,12.42,86000.0,9.1094,9.1388,9.1094,9.1314,86000.0
2009-01-16 12:15:00,12.42,12.44,12.36,12.38,189600.0,9.1314,9.1462,9.0873,9.102,189600.0
2009-01-16 12:20:00,12.38,12.38,12.34,12.34,132600.0,9.102,9.102,9.0726,9.0726,132600.0
2009-01-16 12:25:00,12.33,12.33,12.31,12.32,186400.0,9.0653,9.0653,9.0506,9.0579,186400.0
2009-01-16 12:30:00,12.32,12.34,12.3,12.3,111800.0,9.0579,9.0726,9.0432,9.0432,111800.0
2009-01-16 12:35:00,12.3,12.31,12.28,12.31,96000.0,9.0432,9.0506,9.0285,9.0506,96000.0
2009-01-16 12:40:00,12.31,12.32,12.3,12.31,112800.0,9.0506,9.0579,9.0432,9.0506,112800.0
2009-01-16 12:45:00,12.31,12.35,12.31,12.34,83800.0,9.0506,9.08,9.0506,9.0726,83800.0
2009-01-16 12:50:00,12.34,12.36,12.33,12.35,88200.0,9.0726,9.0873,9.0653,9.08,88200.0
2009-01-16 12:55:00,12.34,12.36,12.34,12.36,77600.0,9.0726,9.0873,9.0726,9.0873,77600.0
2009-01-16 13:00:00,12.36,12.38,12.35,12.36,86800.0,9.0873,9.102,9.08,9.0873,86800.0
2009-01-16 13:05:00,12.36,12.36,12.34,12.35,41000.0,9.0873,9.0873,9.0726,9.08,41000.0
2009-01-16 13:10:00,12.35,12.4,12.34,12.4,121400.0,9.08,9.1167,9.0726,9.1167,121400.0
2009-01-16 13:15:00,12.4,12.4,12.33,12.34,108800.0,9.1167,9.1167,9.0653,9.0726,108800.0
2009-01-16 13:20:00,12.34,12.37,12.33,12.36,47800.0,9.0726,9.0947,9.0653,9.0873,47800.0
2009-01-16 13:25:00,12.36,12.37,12.34,12.37,53400.0,9.0873,9.0947,9.0726,9.0947,53400.0
2009-01-16 13:30:00,12.37,12.42,12.37,12.42,102400.0,9.0947,9.1314,9.0947,9.1314,102400.0
2009-01-16 13:35:00,12.42,12.44,12.4,12.4,99200.0,9.1314,9.1462,9.1167,9.1167,99200.0
2009-01-16 13:40:00,12.4,12.43,12.39,12.4,80600.0,9.1167,9.1388,9.1094,9.1167,80600.0
2009-01-16 13:45:00,12.4,12.4,12.38,12.38,59400.0,9.1167,9.1167,9.102,9.102,59400.0
2009-01-16 13:50:00,12.38,12.41,12.38,12.39,73000.0,9.102,9.1241,9.102,9.1094,73000.0
2009-01-16 13:55:00,12.38,12.44,12.38,12.42,108800.0,9.102,9.1462,9.102,9.1314,108800.0
2009-01-16 14:00:00,12.42,12.43,12.4,12.42,92600.0,9.1314,9.1388,9.1167,9.1314,92600.0
2009-01-16 14:05:00,12.41,12.45,12.41,12.44,230800.0,9.1241,9.1535,9.1241,9.1462,230800.0
2009-01-16 14:10:00,12.44,12.46,12.44,12.45,97200.0,9.1462,9.1609,9.1462,9.1535,97200.0
2009-01-16 14:15:00,12.45,12.47,12.43,12.44,201600.0,9.1535,9.1682,9.1388,9.1462,201600.0
2009-01-16 14:20:00,12.44,12.48,12.42,12.48,187400.0,9.1462,9.1756,9.1314,9.1756,187400.0
2009-01-16 14:25:00,12.48,12.53,12.47,12.52,442400.0,9.1756,9.2123,9.1682,9.205,442400.0
2009-01-16 14:30:00,12.52,12.54,12.47,12.47,194800.0,9.205,9.2197,9.1682,9.1682,194800.0
2009-01-16 14:35:00,12.47,12.51,12.47,12.5,267200.0,9.1682,9.1976,9.1682,9.1903,267200.0
2009-01-16 14:40:00,12.5,12.53,12.45,12.47,131600.0,9.1903,9.2123,9.1535,9.1682,131600.0
2009-01-16 14:45:00,12.47,12.48,12.44,12.46,112800.0,9.1682,9.1756,9.1462,9.1609,112800.0
2009-01-16 14:50:00,12.46,12.51,12.46,12.49,101200.0,9.1609,9.1976,9.1609,9.1829,101200.0
2009-01-16 14:55:00,12.49,12.51,12.48,12.5,171200.0,9.1829,9.1976,9.1756,9.1903,171200.0
2009-01-16 15:00:00,12.5,12.5,12.45,12.46,133800.0,9.1903,9.1903,9.1535,9.1609,133800.0
2009-01-16 15:05:00,12.46,12.47,12.45,12.47,190800.0,9.1609,9.1682,9.1535,9.1682,190800.0
2009-01-16 15:10:00,12.47,12.49,12.45,12.46,170000.0,9.1682,9.1829,9.1535,9.1609,170000.0
2009-01-16 15:15:00,12.46,12.49,12.44,12.47,127000.0,9.1609,9.1829,9.1462,9.1682,127000.0
2009-01-16 15:20:00,12.47,12.5,12.46,12.5,340200.0,9.1682,9.1903,9.1609,9.1903,340200.0
2009-01-16 15:25:00,12.5,12.5,12.46,12.47,297800.0,9.1903,9.1903,9.1609,9.1682,297800.0
2009-01-16 15:30:00,12.47,12.49,12.46,12.49,241200.0,9.1682,9.1829,9.1609,9.1829,241200.0
2009-01-16 15:35:00,12.49,12.5,12.49,12.49,257600.0,9.1829,9.1903,9.1829,9.1829,257600.0
2009-01-16 15:40:00,12.49,12.5,12.45,12.48,216600.0,9.1829,9.1903,9.1535,9.1756,216600.0
2009-01-16 15:45:00,12.48,12.51,12.47,12.49,274000.0,9.1756,9.1976,9.1682,9.1829,274000.0
2009-01-16 15:50:00,12.49,12.5,12.47,12.48,314400.0,9.1829,9.1903,9.1682,9.1756,314400.0
2009-01-16 15:55:00,12.47,12.49,12.46,12.47,325400.0,9.1682,9.1829,9.1609,9.1682,325400.0
2009-01-20 09:30:00,12.45,12.55,12.4,12.55,208200.0,9.1535,9.227,9.1167,9.227,208200.0
2009-01-20 09:35:00,12.54,12.6,12.48,12.51,145200.0,9.2197,9.2638,9.1756,9.1976,145200.0
2009-01-20 09:40:00,12.51,12.56,12.48,12.54,180800.0,9.1976,9.2344,9.1756,9.2197,180800.0
2009-01-20 09:45:00,12.54,12.56,12.49,12.56,217200.0,9.2197,9.2344,9.1829,9.2344,217200.0
2009-01-20 09:50:00,12.56,12.56,12.45,12.46,265000.0,9.2344,9.2344,9.1535,9.1609,265000.0
2009-01-20 09:55:00,12.46,12.51,12.45,12.49,137400.0,9.1609,9.1976,9.1535,9.1829,137400.0
2009-01-20 10:00:00,12.49,12.5,12.47,12.48,119600.0,9.1829,9.1903,9.1682,9.1756,119600.0
2009-01-20 10:05:00,12.48,12.51,12.47,12.49,131000.0,9.1756,9.1976,9.1682,9.1829,131000.0
2009-01-20 10:10:00,12.49,12.51,12.47,12.49,111000.0,9.1829,9.1976,9.1682,9.1829,111000.0
2009-01-20 10:15:00,12.49,12.5,12.47,12.49,91400.0,9.1829,9.1903,9.1682,9.1829,91400.0
2009-01-20 10:20:00,12.49,12.51,12.49,12.5,164600.0,9.1829,9.1976,9.1829,9.1903,164600.0
2009-01-20 10:25:00,12.49,12.54,12.49,12.54,165000.0,9.1829,9.2197,9.1829,9.2197,165000.0
2009-01-20 10:30:00,12.54,12.54,12.5,12.51,69600.0,9.2197,9.2197,9.1903,9.1976,69600.0
2009-01-20 10:35:00,12.51,12.51,12.48,12.5,171000.0,9.1976,9.1976,9.1756,9.1903,171000.0
2009-01-20 10:40:00,12.5,12.5,12.47,12.49,117400.0,9.1903,9.1903,9.1682,9.1829,117400.0
2009-01-20 10:45:00,12.49,12.5,12.49,12.5,93400.0,9.1829,9.1903,9.1829,9.1903,93400.0
2009-01-20 10:50:00,12.49,12.5,12.47,12.49,91600.0,9.1829,9.1903,9.1682,9.1829,91600.0
2009-01-20 10:55:00,12.49,12.49,12.49,12.49,73800.0,9.1829,9.1829,9.1829,9.1829,73800.0
2009-01-20 11:00:00,12.49,12.5,12.49,12.5,155200.0,9.1829,9.1903,9.1829,9.1903,155200.0
2009-01-20 11:05:00,12.5,12.5,12.49,12.49,138600.0,9.1903,9.1903,9.1829,9.1829,138600.0
2009-01-20 11:10:00,12.49,12.5,12.47,12.49,114000.0,9.1829,9.1903,9.1682,9.1829,114000.0
2009-01-20 11:15:00,12.49,12.49,12.47,12.47,76600.0,9.1829,9.1829,9.1682,9.1682,76600.0
2009-01-20 11:20:00,12.48,12.49,12.46,12.46,112600.0,9.1756,9.1829,9.1609,9.1609,112600.0
2009-01-20 11:25:00,12.47,12.48,12.46,12.47,58400.0,9.1682,9.1756,9.1609,9.1682,58400.0
2009-01-20 11:30:00,12.47,12.5,12.47,12.49,53600.0,9.1682,9.1903,9.1682,9.1829,53600.0
2009-01-20 11:35:00,12.49,12.5,12.48,12.5,74600.0,9.1829,9.1903,9.1756,9.1903,74600.0
2009-01-20 11:40:00,12.49,12.53,12.49,12.53,116000.0,9.1829,9.2123,9.1829,9.2123,116000.0
2009-01-20 11:45:00,12.53,12.53,12.49,12.5,66000.0,9.2123,9.2123,9.1829,9.1903,66000.0
2009-01-20 11:50:00,12.5,12.5,12.49,12.49,73200.0,9.1903,9.1903,9.1829,9.1829,73200.0
2009-01-20 11:55:00,12.49,12.49,12.45,12.46,95800.0,9.1829,9.1829,9.1535,9.1609,95800.0
2009-01-20 12:00:00,12.46,12.49,12.45,12.49,66600.0,9.1609,9.1829,9.1535,9.1829,66600.0
2009-01-20 12:05:00,12.49,12.49,12.45,12.46,51800.0,9.1829,9.1829,9.1535,9.1609,51800.0
2009-01-20 12:10:00,12.46,12.47,12.44,12.47,60000.0,9.1609,9.1682,9.1462,9.1682,60000.0
2009-01-20 12:15:00,12.47,12.49,12.47,12.47,58000.0,9.1682,9.1829,9.1682,9.1682,58000.0
2009-01-20 12:20:00,12.47,12.47,12.4,12.41,76600.0,9.1682,9.1682,9.1167,9.1241,76600.0
2009-01-20 12:25:00,12.41,12.42,12.33,12.37,120600.0,9.1241,9.1314,9.0653,9.0947,120600.0
2009-01-20 12:30:00,12.37,12.42,12.35,12.42,86000.0,9.0947,9.1314,9.08,9.1314,86000.0
2009-01-20 12:35:00,12.42,12.43,12.4,12.4,89600.0,9.1314,9.1388,9.1167,9.1167,89600.0
2009-01-20 12:40:00,12.4,12.42,12.38,12.4,197400.0,9.1167,9.1314,9.102,9.1167,197400.0
2009-01-20 12:45:00,12.4,12.43,12.38,12.4,115200.0,9.1167,9.1388,9.102,9.1167,115200.0
2009-01-20 12:50:00,12.4,12.42,12.38,12.4,50400.0,9.1167,9.1314,9.102,9.1167,50400.0
2009-01-20 12:55:00,12.4,12.42,12.38,12.39,35200.0,9.1167,9.1314,9.102,9.1094,35200.0
2009-01-20 13:00:00,12.38,12.44,12.38,12.43,65000.0,9.102,9.1462,9.102,9.1388,65000.0
2009-01-20 13:05:00,12.43,12.43,12.37,12.38,100000.0,9.1388,9.1388,9.0947,9.102,100000.0
2009-01-20 13:10:00,12.37,12.39,12.36,12.36,72600.0,9.0947,9.1094,9.0873,9.0873,72600.0
2009-01-20 13:15:00,12.36,12.39,12.35,12.37,56200.0,9.0873,9.1094,9.08,9.0947,56200.0
2009-01-20 13:20:00,12.37,12.41,12.36,12.41,65400.0,9.0947,9.1241,9.0873,9.1241,65400.0
2009-01-20 13:25:00,12.4,12.43,12.4,12.41,63400.0,9.1167,9.1388,9.1167,9.1241,63400.0
2009-01-20 13:30:00,12.41,12.41,12.33,12.34,91400.0,9.1241,9.1241,9.0653,9.0726,91400.0
2009-01-20 13:35:00,12.34,12.39,12.34,12.39,53200.0,9.0726,9.1094,9.0726,9.1094,53200.0
2009-01-20 13:40:00,12.39,12.43,12.38,12.43,39000.0,9.1094,9.1388,9.102,9.1388,39000.0
2009-01-20 13:45:00,12.42,12.42,12.35,12.36,66400.0,9.1314,9.1314,9.08,9.0873,66400.0
2009-01-20 13:50:00,12.36,12.38,12.35,12.36,78800.0,9.0873,9.102,9.08,9.0873,78800.0
2009-01-20 13:55:00,12.36,12.41,12.36,12.38,62800.0,9.0873,9.1241,9.0873,9.102,62800.0
2009-01-20 14:00:00,12.38,12.38,12.37,12.38,52000.0,9.102,9.102,9.0947,9.102,52000.0
2009-01-20 14:05:00,12.38,12.43,12.38,12.4,75600.0,9.102,9.1388,9.102,9.1167,75600.0
2009-01-20 14:10:00,12.4,12.4,12.38,12.38,65200.0,9.1167,9.1167,9.102,9.102,65200.0
2009-01-20 14:15:00,12.38,12.4,12.36,12.37,88400.0,9.102,9.1167,9.0873,9.0947,88400.0
2009-01-20 14:20:00,12.37,12.38,12.32,12.35,146800.0,9.0947,9.102,9.0579,9.08,146800.0
2009-01-20 14:25:00,12.35,12.4,12.34,12.38,110400.0,9.08,9.1167,9.0726,9.102,110400.0
2009-01-20 14:30:00,12.37,12.38,12.35,12.36,106400.0,9.0947,9.102,9.08,9.0873,106400.0
2009-01-20 14:35:00,12.36,12.37,12.34,12.36,197800.0,9.0873,9.0947,9.0726,9.0873,197800.0
2009-01-20 14:40:00,12.36,12.37,12.3,12.31,118000.0,9.0873,9.0947,9.0432,9.0506,118000.0
2009-01-20 14:45:00,12.31,12.33,12.27,12.28,214600.0,9.0506,9.0653,9.0212,9.0285,214600.0
2009-01-20 14:50:00,12.28,12.37,12.27,12.36,162600.0,9.0285,9.0947,9.0212,9.0873,162600.0
2009-01-20 14:55:00,12.36,12.36,12.28,12.29,237000.0,9.0873,9.0873,9.0285,9.0359,237000.0
2009-01-20 15:00:00,12.29,12.29,12.25,12.28,190800.0,9.0359,9.0359,9.0065,9.0285,190800.0
2009-01-20 15:05:00,12.28,12.29,12.22,12.24,163800.0,9.0285,9.0359,8.9844,8.9991,163800.0
2009-01-20 15:10:00,12.24,12.26,12.22,12.22,104600.0,8.9991,9.0138,8.9844,8.9844,104600.0
2009-01-20 15:15:00,12.22,12.24,12.18,12.22,153800.0,8.9844,8.9991,8.955,8.9844,153800.0
2009-01-20 15:20:00,12.22,12.22,12.19,12.22,209600.0,8.9844,8.9844,8.9623,8.9844,209600.0
2009-01-20 15:25:00,12.22,12.27,12.21,12.27,123800.0,8.9844,9.0212,8.9771,9.0212,123800.0
2009-01-20 15:30:00,12.26,12.31,12.26,12.3,150600.0,9.0138,9.0506,9.0138,9.0432,150600.0
2009-01-20 15:35:00,12.3,12.33,12.27,12.3,188000.0,9.0432,9.0653,9.0212,9.0432,188000.0
2009-01-20 15:40:00,12.3,12.3,12.22,12.24,268000.0,9.0432,9.0432,8.9844,8.9991,268000.0
2009-01-20 15:45:00,12.24,12.29,12.22,12.28,211200.0,8.9991,9.0359,8.9844,9.0285,211200.0
2009-01-20 15:50:00,12.28,12.29,12.2,12.22,217000.0,9.0285,9.0359,8.9697,8.9844,217000.0
2009-01-20 15:55:00,12.22,12.24,12.2,12.21,408600.0,8.9844,8.9991,8.9697,8.9771,408600.0
2009-01-21 09:30:00,12.21,12.34,12.15,12.19,134200.0,8.9771,9.0726,8.9329,8.9623,134200.0
2009-01-21 09:35:00,12.18,12.19,12.11,12.12,220400.0,8.955,8.9623,8.9035,8.9109,220400.0
2009-01-21 09:40:00,12.12,12.13,12.1,12.1,146800.0,8.9109,8.9182,8.8962,8.8962,146800.0
2009-01-21 09:45:00,12.1,12.1,12.08,12.1,186000.0,8.8962,8.8962,8.8815,8.8962,186000.0
2009-01-21 09:50:00,12.1,12.14,12.09,12.13,252400.0,8.8962,8.9256,8.8888,8.9182,252400.0
2009-01-21 09:55:00,12.13,12.26,12.13,12.26,301000.0,8.9182,9.0138,8.9182,9.0138,301000.0
2009-01-21 10:00:00,12.26,12.33,12.26,12.29,446400.0,9.0138,9.0653,9.0138,9.0359,446400.0
2009-01-21 10:05:00,12.29,12.3,12.21,12.22,166600.0,9.0359,9.0432,8.9771,8.9844,166600.0
2009-01-21 10:10:00,12.21,12.21,12.17,12.18,189600.0,8.9771,8.9771,8.9476,8.955,189600.0
2009-01-21 10:15:00,12.19,12.24,12.18,12.23,184000.0,8.9623,8.9991,8.955,8.9918,184000.0
2009-01-21 10:20:00,12.23,12.23,12.18,12.2,130400.0,8.9918,8.9918,8.955,8.9697,130400.0
2009-01-21 10:25:00,12.2,12.24,12.17,12.18,133200.0,8.9697,8.9991,8.9476,8.955,133200.0
2009-01-21 10:30:00,12.18,12.18,12.15,12.15,110600.0,8.955,8.955,8.9329,8.9329,110600.0
2009-01-21 10:35:00,12.16,12.17,12.15,12.17,64200.0,8.9403,8.9476,8.9329,8.9476,64200.0
2009-01-21 10:40:00,12.16,12.19,12.15,12.18,103600.0,8.9403,8.9623,8.9329,8.955,103600.0
2009-01-21 10:45:00,12.19,12.2,12.15,12.15,86000.0,8.9623,8.9697,8.9329,8.9329,86000.0
2009-01-21 10:50:00,12.16,12.17,12.13,12.15,125800.0,8.9403,8.9476,8.9182,8.9329,125800.0
2009-01-21 10:55:00,12.16,12.16,12.12,12.15,195000.0,8.9403,8.9403,8.9109,8.9329,195000.0
2009-01-21 11:00:00,12.15,12.16,12.13,12.15,99400.0,8.9329,8.9403,8.9182,8.9329,99400.0
2009-01-21 11:05:00,12.15,12.19,12.15,12.19,176400.0,8.9329,8.9623,8.9329,8.9623,176400.0
2009-01-21 11:10:00,12.19,12.21,12.19,12.19,139200.0,8.9623,8.9771,8.9623,8.9623,139200.0
2009-01-21 11:15:00,12.2,12.22,12.18,12.22,155400.0,8.9697,8.9844,8.955,8.9844,155400.0
2009-01-21 11:20:00,12.22,12.23,12.21,12.23,119600.0,8.9844,8.9918,8.9771,8.9918,119600.0
2009-01-21 11:25:00,12.23,12.23,12.2,12.21,59400.0,8.9918,8.9918,8.9697,8.9771,59400.0
2009-01-21 11:30:00,12.21,12.22,12.2,12.21,100400.0,8.9771,8.9844,8.9697,8.9771,100400.0
2009-01-21 11:35:00,12.2,12.21,12.15,12.17,81800.0,8.9697,8.9771,8.9329,8.9476,81800.0
2009-01-21 11:40:00,12.16,12.2,12.13,12.17,163200.0,8.9403,8.9697,8.9182,8.9476,163200.0
2009-01-21 11:45:00,12.17,12.18,12.17,12.18,127400.0,8.9476,8.955,8.9476,8.955,127400.0
2009-01-21 11:50:00,12.17,12.2,12.15,12.15,196400.0,8.9476,8.9697,8.9329,8.9329,196400.0
2009-01-21 11:55:00,12.15,12.16,12.15,12.15,161200.0,8.9329,8.9403,8.9329,8.9329,161200.0
2009-01-21 12:00:00,12.15,12.16,12.15,12.15,54600.0,8.9329,8.9403,8.9329,8.9329,54600.0
2009-01-21 12:05:00,12.16,12.19,12.15,12.18,73800.0,8.9403,8.9623,8.9329,8.955,73800.0
2009-01-21 12:10:00,12.19,12.2,12.15,12.15,155800.0,8.9623,8.9697,8.9329,8.9329,155800.0
2009-01-21 12:15:00,12.15,12.17,12.15,12.15,41000.0,8.9329,8.9476,8.9329,8.9329,41000.0
2009-01-21 12:20:00,12.15,12.17,12.15,12.15,159000.0,8.9329,8.9476,8.9329,8.9329,159000.0
2009-01-21 12:25:00,12.15,12.17,12.15,12.16,77600.0,8.9329,8.9476,8.9329,8.9403,77600.0
2009-01-21 12:30:00,12.15,12.2,12.15,12.19,95600.0,8.9329,8.9697,8.9329,8.9623,95600.0
2009-01-21 12:35:00,12.19,12.19,12.15,12.15,63400.0,8.9623,8.9623,8.9329,8.9329,63400.0
2009-01-21 12:40:00,12.16,12.18,12.15,12.17,68800.0,8.9403,8.955,8.9329,8.9476,68800.0
2009-01-21 12:45:00,12.17,12.2,12.15,12.2,76600.0,8.9476,8.9697,8.9329,8.9697,76600.0
2009-01-21 12:50:00,12.2,12.2,12.19,12.19,57000.0,8.9697,8.9697,8.9623,8.9623,57000.0
2009-01-21 12:55:00,12.19,12.22,12.18,12.22,95000.0,8.9623,8.9844,8.955,8.9844,95000.0
2009-01-21 13:00:00,12.21,12.24,12.21,12.22,114000.0,8.9771,8.9991,8.9771,8.9844,114000.0
2009-01-21 13:05:00,12.22,12.25,12.19,12.19,120200.0,8.9844,9.0065,8.9623,8.9623,120200.0
2009-01-21 13:10:00,12.2,12.2,12.15,12.15,137400.0,8.9697,8.9697,8.9329,8.9329,137400.0
2009-01-21 13:15:00,12.15,12.17,12.15,12.17,249600.0,8.9329,8.9476,8.9329,8.9476,249600.0
2009-01-21 13:20:00,12.17,12.22,12.17,12.22,163600.0,8.9476,8.9844,8.9476,8.9844,163600.0
2009-01-21 13:25:00,12.22,12.24,12.18,12.2,376800.0,8.9844,8.9991,8.955,8.9697,376800.0
2009-01-21 13:30:00,12.2,12.24,12.19,12.23,182800.0,8.9697,8.9991,8.9623,8.9918,182800.0
2009-01-21 13:35:00,12.24,12.26,12.23,12.24,105000.0,8.9991,9.0138,8.9918,8.9991,105000.0
2009-01-21 13:40:00,12.24,12.27,12.24,12.27,195400.0,8.9991,9.0212,8.9991,9.0212,195400.0
2009-01-21 13:45:00,12.28,12.28,11.2,12.26,148800.0,9.0285,9.0285,8.2345,9.0138,148800.0
2009-01-21 13:50:00,12.26,12.27,12.23,12.25,54200.0,9.0138,9.0212,8.9918,9.0065,54200.0
2009-01-21 13:55:00,12.25,12.28,12.24,12.27,73600.0,9.0065,9.0285,8.9991,9.0212,73600.0
2009-01-21 14:00:00,12.28,12.28,12.25,12.27,122800.0,9.0285,9.0285,9.0065,9.0212,122800.0
2009-01-21 14:05:00,12.27,12.27,12.23,12.26,229600.0,9.0212,9.0212,8.9918,9.0138,229600.0
2009-01-21 14:10:00,12.26,12.29,12.26,12.28,124600.0,9.0138,9.0359,9.0138,9.0285,124600.0
2009-01-21 14:15:00,12.28,12.28,12.24,12.25,179600.0,9.0285,9.0285,8.9991,9.0065,179600.0
2009-01-21 14:20:00,12.24,12.26,12.24,12.24,109200.0,8.9991,9.0138,8.9991,8.9991,109200.0
2009-01-21 14:25:00,12.24,12.26,12.22,12.22,104200.0,8.9991,9.0138,8.9844,8.9844,104200.0
2009-01-21 14:30:00,12.22,12.29,12.22,12.29,184000.0,8.9844,9.0359,8.9844,9.0359,184000.0
2009-01-21 14:35:00,12.29,12.29,12.24,12.25,90200.0,9.0359,9.0359,8.9991,9.0065,90200.0
2009-01-21 14:40:00,12.25,12.26,12.22,12.23,83400.0,9.0065,9.0138,8.9844,8.9918,83400.0
2009-01-21 14:45:00,12.22,12.28,12.22,12.22,131800.0,8.9844,9.0285,8.9844,8.9844,131800.0
2009-01-21 14:50:00,12.22,12.27,12.22,12.24,126800.0,8.9844,9.0212,8.9844,8.9991,126800.0
2009-01-21 14:55:00,12.24,12.28,12.24,12.27,104400.0,8.9991,9.0285,8.9991,9.0212,104400.0
2009-01-21 15:00:00,12.27,12.27,12.23,12.26,93600.0,9.0212,9.0212,8.9918,9.0138,93600.0
2009-01-21 15:05:00,12.26,12.3,12.26,12.27,133200.0,9.0138,9.0432,9.0138,9.0212,133200.0
2009-01-21 15:10:00,12.28,12.3,12.27,12.3,189200.0,9.0285,9.0432,9.0212,9.0432,189200.0
2009-01-21 15:15:00,12.3,12.32,12.29,12.32,167200.0,9.0432,9.0579,9.0359,9.0579,167200.0
2009-01-21 15:20:00,12.31,12.32,12.29,12.3,248800.0,9.0506,9.0579,9.0359,9.0432,248800.0
2009-01-21 15:25:00,12.3,12.31,12.29,12.3,262800.0,9.0432,9.0506,9.0359,9.0432,262800.0
2009-01-21 15:30:00,12.29,12.3,12.26,12.29,159600.0,9.0359,9.0432,9.0138,9.0359,159600.0
2009-01-21 15:35:00,12.29,12.34,12.29,12.32,273000.0,9.0359,9.0726,9.0359,9.0579,273000.0
2009-01-21 15:40:00,12.32,12.35,12.3,12.31,239600.0,9.0579,9.08,9.0432,9.0506,239600.0
2009-01-21 15:45:00,12.32,12.34,12.3,12.3,227000.0,9.0579,9.0726,9.0432,9.0432,227000.0
2009-01-21 15:50:00,12.3,12.36,12.3,12.36,268400.0,9.0432,9.0873,9.0432,9.0873,268400.0
2009-01-21 15:55:00,12.36,12.42,12.36,12.38,410600.0,9.0873,9.1314,9.0873,9.102,410600.0
2009-01-22 09:30:00,12.18,12.36,12.17,12.35,209600.0,8.955,9.0873,8.9476,9.08,209600.0
2009-01-22 09:35:00,12.35,12.38,12.32,12.37,92800.0,9.08,9.102,9.0579,9.0947,92800.0
2009-01-22 09:40:00,12.37,12.42,12.33,12.35,134600.0,9.0947,9.1314,9.0653,9.08,134600.0
2009-01-22 09:45:00,12.35,12.35,12.28,12.3,165200.0,9.08,9.08,9.0285,9.0432,165200.0
2009-01-22 09:50:00,12.3,12.34,12.26,12.34,129000.0,9.0432,9.0726,9.0138,9.0726,129000.0
2009-01-22 09:55:00,12.33,12.34,12.3,12.32,51000.0,9.0653,9.0726,9.0432,9.0579,51000.0
2009-01-22 10:00:00,12.31,12.33,12.27,12.3,147200.0,9.0506,9.0653,9.0212,9.0432,147200.0
2009-01-22 10:05:00,12.3,12.33,12.3,12.31,167600.0,9.0432,9.0653,9.0432,9.0506,167600.0
2009-01-22 10:10:00,12.31,12.34,12.29,12.33,132600.0,9.0506,9.0726,9.0359,9.0653,132600.0
2009-01-22 10:15:00,12.33,12.33,12.28,12.33,113400.0,9.0653,9.0653,9.0285,9.0653,113400.0
2009-01-22 10:20:00,12.32,12.34,12.24,12.25,147800.0,9.0579,9.0726,8.9991,9.0065,147800.0
2009-01-22 10:25:00,12.25,12.29,12.24,12.26,95000.0,9.0065,9.0359,8.9991,9.0138,95000.0
2009-01-22 10:30:00,12.26,12.29,12.23,12.28,240000.0,9.0138,9.0359,8.9918,9.0285,240000.0
2009-01-22 10:35:00,12.28,12.31,12.27,12.3,153600.0,9.0285,9.0506,9.0212,9.0432,153600.0
2009-01-22 10:40:00,12.29,12.32,12.28,12.31,74400.0,9.0359,9.0579,9.0285,9.0506,74400.0
2009-01-22 10:45:00,12.31,12.32,12.3,12.31,210200.0,9.0506,9.0579,9.0432,9.0506,210200.0
2009-01-22 10:50:00,12.31,12.35,12.3,12.34,115400.0,9.0506,9.08,9.0432,9.0726,115400.0
2009-01-22 10:55:00,12.33,12.35,12.32,12.33,95400.0,9.0653,9.08,9.0579,9.0653,95400.0
2009-01-22 11:00:00,12.33,12.35,12.31,12.32,246400.0,9.0653,9.08,9.0506,9.0579,246400.0
2009-01-22 11:05:00,12.31,12.33,12.3,12.31,61200.0,9.0506,9.0653,9.0432,9.0506,61200.0
2009-01-22 11:10:00,12.31,12.34,12.31,12.34,69000.0,9.0506,9.0726,9.0506,9.0726,69000.0
2009-01-22 11:15:00,12.34,12.35,12.33,12.33,81600.0,9.0726,9.08,9.0653,9.0653,81600.0
2009-01-22 11:20:00,12.33,12.34,12.31,12.31,98800.0,9.0653,9.0726,9.0506,9.0506,98800.0
2009-01-22 11:25:00,12.31,12.34,12.3,12.31,137200.0,9.0506,9.0726,9.0432,9.0506,137200.0
2009-01-22 11:30:00,12.31,12.32,12.29,12.31,108400.0,9.0506,9.0579,9.0359,9.0506,108400.0
2009-01-22 11:35:00,12.31,12.31,12.24,12.24,161000.0,9.0506,9.0506,8.9991,8.9991,161000.0
2009-01-22 11:40:00,12.24,12.25,12.23,12.24,72400.0,8.9991,9.0065,8.9918,8.9991,72400.0
2009-01-22 11:45:00,12.24,12.28,12.23,12.26,79200.0,8.9991,9.0285,8.9918,9.0138,79200.0
2009-01-22 11:50:00,12.25,12.28,12.25,12.26,50800.0,9.0065,9.0285,9.0065,9.0138,50800.0
2009-01-22 11:55:00,12.26,12.27,12.22,12.24,94600.0,9.0138,9.0212,8.9844,8.9991,94600.0
2009-01-22 12:00:00,12.24,12.26,12.22,12.24,100200.0,8.9991,9.0138,8.9844,8.9991,100200.0
2009-01-22 12:05:00,12.24,12.27,12.22,12.27,60400.0,8.9991,9.0212,8.9844,9.0212,60400.0
2009-01-22 12:10:00,12.27,12.28,12.26,12.27,57000.0,9.0212,9.0285,9.0138,9.0212,57000.0
2009-01-22 12:15:00,12.27,12.32,12.26,12.31,175600.0,9.0212,9.0579,9.0138,9.0506,175600.0
2009-01-22 12:20:00,12.31,12.31,12.26,12.28,102200.0,9.0506,9.0506,9.0138,9.0285,102200.0
2009-01-22 12:25:00,12.28,12.31,12.27,12.31,80800.0,9.0285,9.0506,9.0212,9.0506,80800.0
2009-01-22 12:30:00,12.31,12.32,12.29,12.31,62000.0,9.0506,9.0579,9.0359,9.0506,62000.0
2009-01-22 12:35:00,12.31,12.34,12.31,12.34,136800.0,9.0506,9.0726,9.0506,9.0726,136800.0
2009-01-22 12:40:00,12.34,12.34,12.31,12.31,59800.0,9.0726,9.0726,9.0506,9.0506,59800.0
2009-01-22 12:45:00,12.31,12.33,12.31,12.31,92800.0,9.0506,9.0653,9.0506,9.0506,92800.0
2009-01-22 12:50:00,12.31,12.33,12.31,12.31,29400.0,9.0506,9.0653,9.0506,9.0506,29400.0
2009-01-22 12:55:00,12.31,12.33,12.3,12.3,47600.0,9.0506,9.0653,9.0432,9.0432,47600.0
2009-01-22 13:00:00,12.31,12.33,12.3,12.32,84000.0,9.0506,9.0653,9.0432,9.0579,84000.0
2009-01-22 13:05:00,12.32,12.33,12.28,12.28,61000.0,9.0579,9.0653,9.0285,9.0285,61000.0
2009-01-22 13:10:00,12.28,12.28,12.24,12.27,103800.0,9.0285,9.0285,8.9991,9.0212,103800.0
2009-01-22 13:15:00,12.26,12.29,12.26,12.28,81200.0,9.0138,9.0359,9.0138,9.0285,81200.0
2009-01-22 13:20:00,12.28,12.31,12.28,12.29,83200.0,9.0285,9.0506,9.0285,9.0359,83200.0
2009-01-22 13:25:00,12.29,12.33,12.29,12.3,75400.0,9.0359,9.0653,9.0359,9.0432,75400.0
2009-01-22 13:30:00,12.3,12.31,12.28,12.29,84600.0,9.0432,9.0506,9.0285,9.0359,84600.0
2009-01-22 13:35:00,12.29,12.33,12.29,12.31,47000.0,9.0359,9.0653,9.0359,9.0506,47000.0
2009-01-22 13:40:00,12.31,12.34,12.29,12.29,65800.0,9.0506,9.0726,9.0359,9.0359,65800.0
2009-01-22 13:45:00,12.29,12.38,12.29,12.38,126000.0,9.0359,9.102,9.0359,9.102,126000.0
2009-01-22 13:50:00,12.37,12.4,12.37,12.38,96400.0,9.0947,9.1167,9.0947,9.102,96400.0
2009-01-22 13:55:00,12.38,12.42,12.37,12.42,122600.0,9.102,9.1314,9.0947,9.1314,122600.0
2009-01-22 14:00:00,12.42,12.47,12.4,12.43,195000.0,9.1314,9.1682,9.1167,9.1388,195000.0
2009-01-22 14:05:00,12.43,12.48,12.43,12.44,136000.0,9.1388,9.1756,9.1388,9.1462,136000.0
2009-01-22 14:10:00,12.44,12.47,12.44,12.47,93400.0,9.1462,9.1682,9.1462,9.1682,93400.0
2009-01-22 14:15:00,12.46,12.5,12.44,12.49,106200.0,9.1609,9.1903,9.1462,9.1829,106200.0
2009-01-22 14:20:00,12.49,12.5,12.45,12.47,89000.0,9.1829,9.1903,9.1535,9.1682,89000.0
2009-01-22 14:25:00,12.47,12.47,12.43,12.46,80600.0,9.1682,9.1682,9.1388,9.1609,80600.0
2009-01-22 14:30:00,12.46,12.47,12.44,12.45,136000.0,9.1609,9.1682,9.1462,9.1535,136000.0
2009-01-22 14:35:00,12.45,12.49,12.44,12.49,160200.0,9.1535,9.1829,9.1462,9.1829,160200.0
2009-01-22 14:40:00,12.49,12.5,12.47,12.47,133400.0,9.1829,9.1903,9.1682,9.1682,133400.0
2009-01-22 14:45:00,12.47,12.47,12.41,12.41,135600.0,9.1682,9.1682,9.1241,9.1241,135600.0
2009-01-22 14:50:00,12.42,12.45,12.4,12.44,96000.0,9.1314,9.1535,9.1167,9.1462,96000.0
2009-01-22 14:55:00,12.45,12.46,12.43,12.45,124000.0,9.1535,9.1609,9.1388,9.1535,124000.0
2009-01-22 15:00:00,12.45,12.45,12.35,12.36,142600.0,9.1535,9.1535,9.08,9.0873,142600.0
2009-01-22 15:05:00,12.35,12.37,12.31,12.34,194600.0,9.08,9.0947,9.0506,9.0726,194600.0
2009-01-22 15:10:00,12.34,12.39,12.31,12.37,116200.0,9.0726,9.1094,9.0506,9.0947,116200.0
2009-01-22 15:15:00,12.38,12.38,12.31,12.34,158800.0,9.102,9.102,9.0506,9.0726,158800.0
2009-01-22 15:20:00,12.34,12.38,12.32,12.37,130800.0,9.0726,9.102,9.0579,9.0947,130800.0
2009-01-22 15:25:00,12.37,12.41,12.37,12.4,141800.0,9.0947,9.1241,9.0947,9.1167,141800.0
2009-01-22 15:30:00,12.4,12.4,12.35,12.38,136200.0,9.1167,9.1167,9.08,9.102,136200.0
2009-01-22 15:35:00,12.37,12.38,12.34,12.35,114600.0,9.0947,9.102,9.0726,9.08,114600.0
2009-01-22 15:40:00,12.36,12.42,12.35,12.41,223000.0,9.0873,9.1314,9.08,9.1241,223000.0
2009-01-22 15:45:00,12.41,12.46,12.41,12.45,237200.0,9.1241,9.1609,9.1241,9.1535,237200.0
2009-01-22 15:50:00,12.45,12.45,12.4,12.41,268600.0,9.1535,9.1535,9.1167,9.1241,268600.0
2009-01-22 15:55:00,12.41,12.44,12.41,12.43,280600.0,9.1241,9.1462,9.1241,9.1388,280600.0
2009-01-23 09:30:00,12.19,12.33,12.19,12.26,127000.0,8.9623,9.0653,8.9623,9.0138,127000.0
2009-01-23 09:35:00,12.26,12.27,12.15,12.18,218200.0,9.0138,9.0212,8.9329,8.955,218200.0
2009-01-23 09:40:00,12.18,12.2,12.13,12.17,174200.0,8.955,8.9697,8.9182,8.9476,174200.0
2009-01-23 09:45:00,12.18,12.24,12.16,12.19,304400.0,8.955,8.9991,8.9403,8.9623,304400.0
2009-01-23 09:50:00,12.18,12.24,12.16,12.24,223200.0,8.955,8.9991,8.9403,8.9991,223200.0
2009-01-23 09:55:00,12.24,12.25,12.24,12.24,169000.0,8.9991,9.0065,8.9991,8.9991,169000.0
2009-01-23 10:00:00,12.24,12.24,12.21,12.23,277200.0,8.9991,8.9991,8.9771,8.9918,277200.0
2009-01-23 10:05:00,12.23,12.24,12.17,12.2,118200.0,8.9918,8.9991,8.9476,8.9697,118200.0
2009-01-23 10:10:00,12.2,12.22,12.18,12.2,157200.0,8.9697,8.9844,8.955,8.9697,157200.0
2009-01-23 10:15:00,12.2,12.23,12.2,12.21,150200.0,8.9697,8.9918,8.9697,8.9771,150200.0
2009-01-23 10:20:00,12.22,12.24,12.2,12.22,102600.0,8.9844,8.9991,8.9697,8.9844,102600.0
2009-01-23 10:25:00,12.23,12.24,12.2,12.21,86800.0,8.9918,8.9991,8.9697,8.9771,86800.0
2009-01-23 10:30:00,12.21,12.22,12.15,12.15,272200.0,8.9771,8.9844,8.9329,8.9329,272200.0
2009-01-23 10:35:00,12.15,12.18,12.15,12.15,131800.0,8.9329,8.955,8.9329,8.9329,131800.0
2009-01-23 10:40:00,12.15,12.22,12.15,12.19,311400.0,8.9329,8.9844,8.9329,8.9623,311400.0
2009-01-23 10:45:00,12.19,12.22,12.17,12.21,83600.0,8.9623,8.9844,8.9476,8.9771,83600.0
2009-01-23 10:50:00,12.21,12.22,12.19,12.2,48400.0,8.9771,8.9844,8.9623,8.9697,48400.0
2009-01-23 10:55:00,12.21,12.22,12.18,12.18,33800.0,8.9771,8.9844,8.955,8.955,33800.0
2009-01-23 11:00:00,12.18,12.31,12.18,12.29,267600.0,8.955,9.0506,8.955,9.0359,267600.0
2009-01-23 11:05:00,12.3,12.3,12.25,12.27,67800.0,9.0432,9.0432,9.0065,9.0212,67800.0
2009-01-23 11:10:00,12.27,12.3,12.24,12.3,99600.0,9.0212,9.0432,8.9991,9.0432,99600.0
2009-01-23 11:15:00,12.3,12.33,12.28,12.28,93200.0,9.0432,9.0653,9.0285,9.0285,93200.0
2009-01-23 11:20:00,12.28,12.31,12.26,12.26,88800.0,9.0285,9.0506,9.0138,9.0138,88800.0
2009-01-23 11:25:00,12.26,12.27,12.24,12.26,47800.0,9.0138,9.0212,8.9991,9.0138,47800.0
2009-01-23 11:30:00,12.26,12.27,12.24,12.24,67800.0,9.0138,9.0212,8.9991,8.9991,67800.0
2009-01-23 11:35:00,12.24,12.26,12.23,12.23,32200.0,8.9991,9.0138,8.9918,8.9918,32200.0
2009-01-23 11:40:00,12.24,12.26,12.24,12.24,68400.0,8.9991,9.0138,8.9991,8.9991,68400.0
2009-01-23 11:45:00,12.24,12.24,12.21,12.22,78800.0,8.9991,8.9991,8.9771,8.9844,78800.0
2009-01-23 11:50:00,12.22,12.24,12.21,12.21,54200.0,8.9844,8.9991,8.9771,8.9771,54200.0
2009-01-23 11:55:00,12.21,12.21,12.15,12.15,88800.0,8.9771,8.9771,8.9329,8.9329,88800.0
2009-01-23 12:00:00,12.15,12.18,12.13,12.17,80800.0,8.9329,8.955,8.9182,8.9476,80800.0
2009-01-23 12:05:00,12.17,12.17,12.13,12.13,65400.0,8.9476,8.9476,8.9182,8.9182,65400.0
2009-01-23 12:10:00,12.13,12.19,12.13,12.18,114000.0,8.9182,8.9623,8.9182,8.955,114000.0
2009-01-23 12:15:00,12.18,12.19,12.15,12.15,99800.0,8.955,8.9623,8.9329,8.9329,99800.0
2009-01-23 12:20:00,12.15,12.23,12.15,12.22,107000.0,8.9329,8.9918,8.9329,8.9844,107000.0
2009-01-23 12:25:00,12.21,12.23,12.19,12.22,67800.0,8.9771,8.9918,8.9623,8.9844,67800.0
2009-01-23 12:30:00,12.21,12.21,12.15,12.15,88400.0,8.9771,8.9771,8.9329,8.9329,88400.0
2009-01-23 12:35:00,12.15,12.15,12.11,12.11,140600.0,8.9329,8.9329,8.9035,8.9035,140600.0
2009-01-23 12:40:00,12.11,12.13,12.1,12.12,109800.0,8.9035,8.9182,8.8962,8.9109,109800.0
2009-01-23 12:45:00,12.11,12.18,12.09,12.15,218000.0,8.9035,8.955,8.8888,8.9329,218000.0
2009-01-23 12:50:00,12.15,12.19,12.12,12.12,98000.0,8.9329,8.9623,8.9109,8.9109,98000.0
2009-01-23 12:55:00,12.13,12.15,12.09,12.13,83800.0,8.9182,8.9329,8.8888,8.9182,83800.0
2009-01-23 13:00:00,12.12,12.16,12.09,12.15,149400.0,8.9109,8.9403,8.8888,8.9329,149400.0
2009-01-23 13:05:00,12.15,12.15,12.1,12.12,118200.0,8.9329,8.9329,8.8962,8.9109,118200.0
2009-01-23 13:10:00,12.12,12.2,12.12,12.17,92600.0,8.9109,8.9697,8.9109,8.9476,92600.0
2009-01-23 13:15:00,12.16,12.24,12.15,12.24,135600.0,8.9403,8.9991,8.9329,8.9991,135600.0
2009-01-23 13:20:00,12.24,12.24,12.18,12.21,123800.0,8.9991,8.9991,8.955,8.9771,123800.0
2009-01-23 13:25:00,12.21,12.23,12.19,12.19,78000.0,8.9771,8.9918,8.9623,8.9623,78000.0
2009-01-23 13:30:00,12.19,12.25,12.18,12.25,108400.0,8.9623,9.0065,8.955,9.0065,108400.0
2009-01-23 13:35:00,12.24,12.27,12.19,12.19,85200.0,8.9991,9.0212,8.9623,8.9623,85200.0
2009-01-23 13:40:00,12.19,12.22,12.19,12.22,103600.0,8.9623,8.9844,8.9623,8.9844,103600.0
2009-01-23 13:45:00,12.23,12.26,12.22,12.22,93200.0,8.9918,9.0138,8.9844,8.9844,93200.0
2009-01-23 13:50:00,12.22,12.22,12.18,12.2,63000.0,8.9844,8.9844,8.955,8.9697,63000.0
2009-01-23 13:55:00,12.2,12.26,12.19,12.24,112800.0,8.9697,9.0138,8.9623,8.9991,112800.0
2009-01-23 14:00:00,12.25,12.27,12.21,12.21,102400.0,9.0065,9.0212,8.9771,8.9771,102400.0
2009-01-23 14:05:00,12.21,12.23,12.21,12.21,67000.0,8.9771,8.9918,8.9771,8.9771,67000.0
2009-01-23 14:10:00,12.21,12.21,12.16,12.17,175800.0,8.9771,8.9771,8.9403,8.9476,175800.0
2009-01-23 14:15:00,12.17,12.19,12.15,12.19,51200.0,8.9476,8.9623,8.9329,8.9623,51200.0
2009-01-23 14:20:00,12.18,12.23,12.18,12.22,133400.0,8.955,8.9918,8.955,8.9844,133400.0
2009-01-23 14:25:00,12.23,12.24,12.19,12.2,134200.0,8.9918,8.9991,8.9623,8.9697,134200.0
2009-01-23 14:30:00,12.2,12.21,12.17,12.18,282800.0,8.9697,8.9771,8.9476,8.955,282800.0
2009-01-23 14:35:00,12.19,12.2,12.18,12.19,156000.0,8.9623,8.9697,8.955,8.9623,156000.0
2009-01-23 14:40:00,12.18,12.22,12.17,12.18,277400.0,8.955,8.9844,8.9476,8.955,277400.0
2009-01-23 14:45:00,12.18,12.24,12.18,12.2,307200.0,8.955,8.9991,8.955,8.9697,307200.0
2009-01-23 14:50:00,12.21,12.22,12.17,12.2,213400.0,8.9771,8.9844,8.9476,8.9697,213400.0
2009-01-23 14:55:00,12.2,12.22,12.18,12.2,281200.0,8.9697,8.9844,8.955,8.9697,281200.0
2009-01-23 15:00:00,12.2,12.24,12.18,12.22,117400.0,8.9697,8.9991,8.955,8.9844,117400.0
2009-01-23 15:05:00,12.22,12.24,12.19,12.21,249200.0,8.9844,8.9991,8.9623,8.9771,249200.0
2009-01-23 15:10:00,12.2,12.26,12.19,12.24,138400.0,8.9697,9.0138,8.9623,8.9991,138400.0
2009-01-23 15:15:00,12.24,12.29,12.23,12.29,219000.0,8.9991,9.0359,8.9918,9.0359,219000.0
2009-01-23 15:20:00,12.29,12.31,12.26,12.3,168400.0,9.0359,9.0506,9.0138,9.0432,168400.0
2009-01-23 15:25:00,12.29,12.31,12.23,12.23,114800.0,9.0359,9.0506,8.9918,8.9918,114800.0
2009-01-23 15:30:00,12.23,12.24,12.21,12.22,142200.0,8.9918,8.9991,8.9771,8.9844,142200.0
2009-01-23 15:35:00,12.22,12.28,12.22,12.25,194000.0,8.9844,9.0285,8.9844,9.0065,194000.0
2009-01-23 15:40:00,12.25,12.28,12.22,12.23,228800.0,9.0065,9.0285,8.9844,8.9918,228800.0
2009-01-23 15:45:00,12.23,12.29,12.22,12.29,236200.0,8.9918,9.0359,8.9844,9.0359,236200.0
2009-01-23 15:50:00,12.29,12.31,12.26,12.29,231000.0,9.0359,9.0506,9.0138,9.0359,231000.0
2009-01-23 15:55:00,12.29,12.31,12.28,12.28,323400.0,9.0359,9.0506,9.0285,9.0285,323400.0
2009-01-26 09:30:00,12.34,12.4,12.28,12.34,196600.0,9.0726,9.1167,9.0285,9.0726,196600.0
2009-01-26 09:35:00,12.35,12.37,12.32,12.35,250200.0,9.08,9.0947,9.0579,9.08,250200.0
2009-01-26 09:40:00,12.35,12.46,12.35,12.4,143400.0,9.08,9.1609,9.08,9.1167,143400.0
2009-01-26 09:45:00,12.41,12.46,12.38,12.42,148000.0,9.1241,9.1609,9.102,9.1314,148000.0
2009-01-26 09:50:00,12.4,12.42,12.39,12.4,166800.0,9.1167,9.1314,9.1094,9.1167,166800.0
2009-01-26 09:55:00,12.4,12.44,12.4,12.44,327200.0,9.1167,9.1462,9.1167,9.1462,327200.0
2009-01-26 10:00:00,12.44,12.51,12.44,12.49,293400.0,9.1462,9.1976,9.1462,9.1829,293400.0
2009-01-26 10:05:00,12.49,12.49,12.43,12.43,156400.0,9.1829,9.1829,9.1388,9.1388,156400.0
2009-01-26 10:10:00,12.43,12.46,12.42,12.42,81400.0,9.1388,9.1609,9.1314,9.1314,81400.0
2009-01-26 10:15:00,12.43,12.45,12.42,12.44,120000.0,9.1388,9.1535,9.1314,9.1462,120000.0
2009-01-26 10:20:00,12.44,12.51,12.43,12.51,164200.0,9.1462,9.1976,9.1388,9.1976,164200.0
2009-01-26 10:25:00,12.51,12.53,12.47,12.47,95800.0,9.1976,9.2123,9.1682,9.1682,95800.0
2009-01-26 10:30:00,12.47,12.51,12.47,12.49,90400.0,9.1682,9.1976,9.1682,9.1829,90400.0
2009-01-26 10:35:00,12.49,12.53,12.47,12.48,202000.0,9.1829,9.2123,9.1682,9.1756,202000.0
2009-01-26 10:40:00,12.49,12.51,12.43,12.44,190000.0,9.1829,9.1976,9.1388,9.1462,190000.0
2009-01-26 10:45:00,12.44,12.46,12.43,12.44,119200.0,9.1462,9.1609,9.1388,9.1462,119200.0
2009-01-26 10:50:00,12.45,12.46,12.44,12.46,59600.0,9.1535,9.1609,9.1462,9.1609,59600.0
2009-01-26 10:55:00,12.45,12.47,12.45,12.47,89000.0,9.1535,9.1682,9.1535,9.1682,89000.0
2009-01-26 11:00:00,12.47,12.51,12.46,12.49,109000.0,9.1682,9.1976,9.1609,9.1829,109000.0
2009-01-26 11:05:00,12.49,12.5,12.45,12.46,166600.0,9.1829,9.1903,9.1535,9.1609,166600.0
2009-01-26 11:10:00,12.46,12.47,12.46,12.46,131200.0,9.1609,9.1682,9.1609,9.1609,131200.0
2009-01-26 11:15:00,12.46,12.46,12.43,12.44,120600.0,9.1609,9.1609,9.1388,9.1462,120600.0
2009-01-26 11:20:00,12.43,12.46,12.43,12.45,69000.0,9.1388,9.1609,9.1388,9.1535,69000.0
2009-01-26 11:25:00,12.45,12.45,12.43,12.45,134200.0,9.1535,9.1535,9.1388,9.1535,134200.0
2009-01-26 11:30:00,12.45,12.47,12.45,12.47,74400.0,9.1535,9.1682,9.1535,9.1682,74400.0
2009-01-26 11:35:00,12.47,12.47,12.47,12.47,38000.0,9.1682,9.1682,9.1682,9.1682,38000.0
2009-01-26 11:40:00,12.47,12.47,12.46,12.47,91400.0,9.1682,9.1682,9.1609,9.1682,91400.0
2009-01-26 11:45:00,12.47,12.5,12.47,12.47,242000.0,9.1682,9.1903,9.1682,9.1682,242000.0
2009-01-26 11:50:00,12.47,12.51,12.47,12.51,84400.0,9.1682,9.1976,9.1682,9.1976,84400.0
2009-01-26 11:55:00,12.51,12.52,12.5,12.51,54800.0,9.1976,9.205,9.1903,9.1976,54800.0
2009-01-26 12:00:00,12.51,12.54,12.5,12.54,77000.0,9.1976,9.2197,9.1903,9.2197,77000.0
2009-01-26 12:05:00,12.54,12.54,12.53,12.53,21200.0,9.2197,9.2197,9.2123,9.2123,21200.0
2009-01-26 12:10:00,12.53,12.53,12.51,12.52,75400.0,9.2123,9.2123,9.1976,9.205,75400.0
2009-01-26 12:15:00,12.52,12.53,12.51,12.52,108200.0,9.205,9.2123,9.1976,9.205,108200.0
2009-01-26 12:20:00,12.52,12.56,12.51,12.56,151400.0,9.205,9.2344,9.1976,9.2344,151400.0
2009-01-26 12:25:00,12.55,12.56,12.54,12.56,87600.0,9.227,9.2344,9.2197,9.2344,87600.0
2009-01-26 12:30:00,12.56,12.58,12.55,12.55,123200.0,9.2344,9.2491,9.227,9.227,123200.0
2009-01-26 12:35:00,12.55,12.55,12.52,12.54,86000.0,9.227,9.227,9.205,9.2197,86000.0
2009-01-26 12:40:00,12.54,12.56,12.54,12.56,107200.0,9.2197,9.2344,9.2197,9.2344,107200.0
2009-01-26 12:45:00,12.56,12.58,12.55,12.55,113000.0,9.2344,9.2491,9.227,9.227,113000.0
2009-01-26 12:50:00,12.55,12.55,12.49,12.55,206000.0,9.227,9.227,9.1829,9.227,206000.0
2009-01-26 12:55:00,12.55,12.56,12.51,12.51,124200.0,9.227,9.2344,9.1976,9.1976,124200.0
2009-01-26 13:00:00,12.51,12.53,12.49,12.5,131800.0,9.1976,9.2123,9.1829,9.1903,131800.0
2009-01-26 13:05:00,12.5,12.5,12.44,12.47,206000.0,9.1903,9.1903,9.1462,9.1682,206000.0
2009-01-26 13:10:00,12.47,12.49,12.45,12.46,85600.0,9.1682,9.1829,9.1535,9.1609,85600.0
2009-01-26 13:15:00,12.46,12.51,12.46,12.5,56200.0,9.1609,9.1976,9.1609,9.1903,56200.0
2009-01-26 13:20:00,12.5,12.51,12.47,12.51,76400.0,9.1903,9.1976,9.1682,9.1976,76400.0
2009-01-26 13:25:00,12.51,12.52,12.47,12.49,63600.0,9.1976,9.205,9.1682,9.1829,63600.0
2009-01-26 13:30:00,12.49,12.5,12.45,12.46,160200.0,9.1829,9.1903,9.1535,9.1609,160200.0
2009-01-26 13:35:00,12.45,12.47,12.45,12.47,80200.0,9.1535,9.1682,9.1535,9.1682,80200.0
2009-01-26 13:40:00,12.47,12.51,12.46,12.51,90200.0,9.1682,9.1976,9.1609,9.1976,90200.0
2009-01-26 13:45:00,12.51,12.51,12.49,12.49,63200.0,9.1976,9.1976,9.1829,9.1829,63200.0
2009-01-26 13:50:00,12.48,12.48,12.46,12.46,120000.0,9.1756,9.1756,9.1609,9.1609,120000.0
2009-01-26 13:55:00,12.46,12.48,12.46,12.47,71400.0,9.1609,9.1756,9.1609,9.1682,71400.0
2009-01-26 14:00:00,12.47,12.48,12.45,12.45,195400.0,9.1682,9.1756,9.1535,9.1535,195400.0
2009-01-26 14:05:00,12.45,12.45,12.38,12.44,304600.0,9.1535,9.1535,9.102,9.1462,304600.0
2009-01-26 14:10:00,12.43,12.45,12.42,12.42,129600.0,9.1388,9.1535,9.1314,9.1314,129600.0
2009-01-26 14:15:00,12.42,12.45,12.42,12.45,128800.0,9.1314,9.1535,9.1314,9.1535,128800.0
2009-01-26 14:20:00,12.45,12.46,12.42,12.44,86400.0,9.1535,9.1609,9.1314,9.1462,86400.0
2009-01-26 14:25:00,12.43,12.45,12.4,12.42,88400.0,9.1388,9.1535,9.1167,9.1314,88400.0
2009-01-26 14:30:00,12.42,12.43,12.4,12.42,85600.0,9.1314,9.1388,9.1167,9.1314,85600.0
2009-01-26 14:35:00,12.42,12.43,12.38,12.38,139600.0,9.1314,9.1388,9.102,9.102,139600.0
2009-01-26 14:40:00,12.38,12.4,12.35,12.35,165200.0,9.102,9.1167,9.08,9.08,165200.0
2009-01-26 14:45:00,12.36,12.4,12.34,12.4,138000.0,9.0873,9.1167,9.0726,9.1167,138000.0
2009-01-26 14:50:00,12.4,12.42,12.38,12.38,118600.0,9.1167,9.1314,9.102,9.102,118600.0
2009-01-26 14:55:00,12.38,12.44,12.37,12.44,162200.0,9.102,9.1462,9.0947,9.1462,162200.0
2009-01-26 15:00:00,12.44,12.48,12.44,12.45,201200.0,9.1462,9.1756,9.1462,9.1535,201200.0
2009-01-26 15:05:00,12.45,12.5,12.45,12.49,150600.0,9.1535,9.1903,9.1535,9.1829,150600.0
2009-01-26 15:10:00,12.49,12.51,12.47,12.47,119000.0,9.1829,9.1976,9.1682,9.1682,119000.0
2009-01-26 15:15:00,12.47,12.48,12.46,12.47,131200.0,9.1682,9.1756,9.1609,9.1682,131200.0
2009-01-26 15:20:00,12.47,12.51,12.47,12.48,121800.0,9.1682,9.1976,9.1682,9.1756,121800.0
2009-01-26 15:25:00,12.48,12.53,12.47,12.49,155800.0,9.1756,9.2123,9.1682,9.1829,155800.0
2009-01-26 15:30:00,12.49,12.49,12.46,12.47,155400.0,9.1829,9.1829,9.1609,9.1682,155400.0
2009-01-26 15:35:00,12.47,12.52,12.45,12.45,192400.0,9.1682,9.205,9.1535,9.1535,192400.0
2009-01-26 15:40:00,12.45,12.47,12.41,12.45,311600.0,9.1535,9.1682,9.1241,9.1535,311600.0
2009-01-26 15:45:00,12.45,12.48,12.42,12.47,245000.0,9.1535,9.1756,9.1314,9.1682,245000.0
2009-01-26 15:50:00,12.47,12.49,12.45,12.47,210000.0,9.1682,9.1829,9.1535,9.1682,210000.0
2009-01-26 15:55:00,12.47,12.48,12.43,12.45,280400.0,9.1682,9.1756,9.1388,9.1535,280400.0
2009-01-27 09:30:00,12.49,12.6,12.31,12.42,158200.0,9.1829,9.2638,9.0506,9.1314,158200.0
2009-01-27 09:35:00,12.42,12.42,12.38,12.4,180200.0,9.1314,9.1314,9.102,9.1167,180200.0
2009-01-27 09:40:00,12.4,12.41,12.33,12.38,404600.0,9.1167,9.1241,9.0653,9.102,404600.0
2009-01-27 09:45:00,12.38,12.39,12.31,12.35,174400.0,9.102,9.1094,9.0506,9.08,174400.0
2009-01-27 09:50:00,12.35,12.37,12.27,12.29,260600.0,9.08,9.0947,9.0212,9.0359,260600.0
2009-01-27 09:55:00,12.29,12.36,12.27,12.28,223200.0,9.0359,9.0873,9.0212,9.0285,223200.0
2009-01-27 10:00:00,12.28,12.3,12.21,12.28,168000.0,9.0285,9.0432,8.9771,9.0285,168000.0
2009-01-27 10:05:00,12.28,12.29,12.21,12.24,189600.0,9.0285,9.0359,8.9771,8.9991,189600.0
2009-01-27 10:10:00,12.24,12.27,12.24,12.24,82400.0,8.9991,9.0212,8.9991,8.9991,82400.0
2009-01-27 10:15:00,12.24,12.26,12.22,12.24,83000.0,8.9991,9.0138,8.9844,8.9991,83000.0
2009-01-27 10:20:00,12.24,12.27,12.23,12.25,114000.0,8.9991,9.0212,8.9918,9.0065,114000.0
2009-01-27 10:25:00,12.25,12.26,12.24,12.25,72800.0,9.0065,9.0138,8.9991,9.0065,72800.0
2009-01-27 10:30:00,12.25,12.26,12.23,12.24,87800.0,9.0065,9.0138,8.9918,8.9991,87800.0
2009-01-27 10:35:00,12.24,12.26,12.21,12.21,140000.0,8.9991,9.0138,8.9771,8.9771,140000.0
2009-01-27 10:40:00,12.22,12.22,12.18,12.2,138800.0,8.9844,8.9844,8.955,8.9697,138800.0
2009-01-27 10:45:00,12.2,12.21,12.18,12.19,70800.0,8.9697,8.9771,8.955,8.9623,70800.0
2009-01-27 10:50:00,12.19,12.25,12.19,12.25,70600.0,8.9623,9.0065,8.9623,9.0065,70600.0
2009-01-27 10:55:00,12.24,12.26,12.24,12.26,122800.0,8.9991,9.0138,8.9991,9.0138,122800.0
2009-01-27 11:00:00,12.26,12.28,12.26,12.26,64200.0,9.0138,9.0285,9.0138,9.0138,64200.0
2009-01-27 11:05:00,12.27,12.3,12.22,12.29,143600.0,9.0212,9.0432,8.9844,9.0359,143600.0
2009-01-27 11:10:00,12.29,12.29,12.25,12.27,64600.0,9.0359,9.0359,9.0065,9.0212,64600.0
2009-01-27 11:15:00,12.27,12.33,12.27,12.29,169400.0,9.0212,9.0653,9.0212,9.0359,169400.0
2009-01-27 11:20:00,12.29,12.31,12.26,12.26,121800.0,9.0359,9.0506,9.0138,9.0138,121800.0
2009-01-27 11:25:00,12.26,12.28,12.25,12.27,102000.0,9.0138,9.0285,9.0065,9.0212,102000.0
2009-01-27 11:30:00,12.26,12.28,12.21,12.22,102200.0,9.0138,9.0285,8.9771,8.9844,102200.0
2009-01-27 11:35:00,12.21,12.23,12.21,12.22,96800.0,8.9771,8.9918,8.9771,8.9844,96800.0
2009-01-27 11:40:00,12.22,12.24,12.21,12.22,49800.0,8.9844,8.9991,8.9771,8.9844,49800.0
2009-01-27 11:45:00,12.22,12.26,12.22,12.24,34000.0,8.9844,9.0138,8.9844,8.9991,34000.0
2009-01-27 11:50:00,12.24,12.28,12.24,12.28,72600.0,8.9991,9.0285,8.9991,9.0285,72600.0
2009-01-27 11:55:00,12.28,12.29,12.26,12.26,99600.0,9.0285,9.0359,9.0138,9.0138,99600.0
2009-01-27 12:00:00,12.26,12.29,12.22,12.28,162600.0,9.0138,9.0359,8.9844,9.0285,162600.0
2009-01-27 12:05:00,12.28,12.31,12.26,12.27,118800.0,9.0285,9.0506,9.0138,9.0212,118800.0
2009-01-27 12:10:00,12.27,12.3,12.26,12.29,47200.0,9.0212,9.0432,9.0138,9.0359,47200.0
2009-01-27 12:15:00,12.29,12.3,12.28,12.3,32600.0,9.0359,9.0432,9.0285,9.0432,32600.0
2009-01-27 12:20:00,12.3,12.31,12.29,12.3,78800.0,9.0432,9.0506,9.0359,9.0432,78800.0
2009-01-27 12:25:00,12.29,12.33,12.29,12.31,128400.0,9.0359,9.0653,9.0359,9.0506,128400.0
2009-01-27 12:30:00,12.31,12.31,12.28,12.28,45000.0,9.0506,9.0506,9.0285,9.0285,45000.0
2009-01-27 12:35:00,12.28,12.31,12.28,12.31,22000.0,9.0285,9.0506,9.0285,9.0506,22000.0
2009-01-27 12:40:00,12.31,12.32,12.3,12.31,58800.0,9.0506,9.0579,9.0432,9.0506,58800.0
2009-01-27 12:45:00,12.3,12.31,12.28,12.3,32400.0,9.0432,9.0506,9.0285,9.0432,32400.0
2009-01-27 12:50:00,12.3,12.3,12.29,12.3,18200.0,9.0432,9.0432,9.0359,9.0432,18200.0
2009-01-27 12:55:00,12.3,12.35,12.3,12.34,116000.0,9.0432,9.08,9.0432,9.0726,116000.0
2009-01-27 13:00:00,12.34,12.35,12.34,12.35,38200.0,9.0726,9.08,9.0726,9.08,38200.0
2009-01-27 13:05:00,12.35,12.35,12.31,12.31,121200.0,9.08,9.08,9.0506,9.0506,121200.0
2009-01-27 13:10:00,12.31,12.36,12.31,12.34,88200.0,9.0506,9.0873,9.0506,9.0726,88200.0
2009-01-27 13:15:00,12.34,12.35,12.32,12.33,38800.0,9.0726,9.08,9.0579,9.0653,38800.0
2009-01-27 13:20:00,12.33,12.38,12.33,12.38,65600.0,9.0653,9.102,9.0653,9.102,65600.0
2009-01-27 13:25:00,12.38,12.38,12.33,12.33,99000.0,9.102,9.102,9.0653,9.0653,99000.0
2009-01-27 13:30:00,12.33,12.34,12.3,12.3,76600.0,9.0653,9.0726,9.0432,9.0432,76600.0
2009-01-27 13:35:00,12.3,12.31,12.28,12.31,78000.0,9.0432,9.0506,9.0285,9.0506,78000.0
2009-01-27 13:40:00,12.31,12.36,12.31,12.36,78600.0,9.0506,9.0873,9.0506,9.0873,78600.0
2009-01-27 13:45:00,12.36,12.38,12.32,12.33,71600.0,9.0873,9.102,9.0579,9.0653,71600.0
2009-01-27 13:50:00,12.34,12.38,12.33,12.37,73600.0,9.0726,9.102,9.0653,9.0947,73600.0
2009-01-27 13:55:00,12.37,12.37,12.33,12.34,52600.0,9.0947,9.0947,9.0653,9.0726,52600.0
2009-01-27 14:00:00,12.33,12.35,12.31,12.32,112200.0,9.0653,9.08,9.0506,9.0579,112200.0
2009-01-27 14:05:00,12.32,12.34,12.29,12.31,76400.0,9.0579,9.0726,9.0359,9.0506,76400.0
2009-01-27 14:10:00,12.32,12.34,12.3,12.31,73400.0,9.0579,9.0726,9.0432,9.0506,73400.0
2009-01-27 14:15:00,12.31,12.38,12.3,12.38,135600.0,9.0506,9.102,9.0432,9.102,135600.0
2009-01-27 14:20:00,12.38,12.38,12.35,12.35,90000.0,9.102,9.102,9.08,9.08,90000.0
2009-01-27 14:25:00,12.35,12.38,12.33,12.33,122000.0,9.08,9.102,9.0653,9.0653,122000.0
2009-01-27 14:30:00,12.33,12.34,12.31,12.31,103200.0,9.0653,9.0726,9.0506,9.0506,103200.0
2009-01-27 14:35:00,12.32,12.39,12.32,12.38,133200.0,9.0579,9.1094,9.0579,9.102,133200.0
2009-01-27 14:40:00,12.38,12.4,12.38,12.39,115000.0,9.102,9.1167,9.102,9.1094,115000.0
2009-01-27 14:45:00,12.38,12.39,12.36,12.38,87200.0,9.102,9.1094,9.0873,9.102,87200.0
2009-01-27 14:50:00,12.38,12.44,12.38,12.43,120000.0,9.102,9.1462,9.102,9.1388,120000.0
2009-01-27 14:55:00,12.43,12.44,12.43,12.44,34600.0,9.1388,9.1462,9.1388,9.1462,34600.0
2009-01-27 15:00:00,12.43,12.45,12.37,12.4,146800.0,9.1388,9.1535,9.0947,9.1167,146800.0
2009-01-27 15:05:00,12.4,12.42,12.38,12.42,133600.0,9.1167,9.1314,9.102,9.1314,133600.0
2009-01-27 15:10:00,12.42,12.43,12.4,12.41,89600.0,9.1314,9.1388,9.1167,9.1241,89600.0
2009-01-27 15:15:00,12.4,12.42,12.4,12.42,71600.0,9.1167,9.1314,9.1167,9.1314,71600.0
2009-01-27 15:20:00,12.42,12.45,12.4,12.4,258200.0,9.1314,9.1535,9.1167,9.1167,258200.0
2009-01-27 15:25:00,12.41,12.43,12.38,12.4,172200.0,9.1241,9.1388,9.102,9.1167,172200.0
2009-01-27 15:30:00,12.4,12.42,12.38,12.4,174000.0,9.1167,9.1314,9.102,9.1167,174000.0
2009-01-27 15:35:00,12.4,12.42,12.39,12.42,71000.0,9.1167,9.1314,9.1094,9.1314,71000.0
2009-01-27 15:40:00,12.42,12.42,12.39,12.4,96400.0,9.1314,9.1314,9.1094,9.1167,96400.0
2009-01-27 15:45:00,12.4,12.41,12.38,12.4,158400.0,9.1167,9.1241,9.102,9.1167,158400.0
2009-01-27 15:50:00,12.4,12.42,12.38,12.42,149800.0,9.1167,9.1314,9.102,9.1314,149800.0
2009-01-27 15:55:00,12.42,12.43,12.4,12.4,323800.0,9.1314,9.1388,9.1167,9.1167,323800.0
2009-01-28 09:30:00,12.55,12.55,12.21,12.49,121600.0,9.227,9.227,8.9771,9.1829,121600.0
2009-01-28 09:35:00,12.48,12.54,12.45,12.49,99200.0,9.1756,9.2197,9.1535,9.1829,99200.0
2009-01-28 09:40:00,12.5,12.5,12.4,12.4,174200.0,9.1903,9.1903,9.1167,9.1167,174200.0
2009-01-28 09:45:00,12.4,12.45,12.39,12.4,133600.0,9.1167,9.1535,9.1094,9.1167,133600.0
2009-01-28 09:50:00,12.39,12.43,12.38,12.38,222000.0,9.1094,9.1388,9.102,9.102,222000.0
2009-01-28 09:55:00,12.37,12.38,12.35,12.38,136600.0,9.0947,9.102,9.08,9.102,136600.0
2009-01-28 10:00:00,12.38,12.43,12.38,12.38,114800.0,9.102,9.1388,9.102,9.102,114800.0
2009-01-28 10:05:00,12.38,12.42,12.38,12.38,163800.0,9.102,9.1314,9.102,9.102,163800.0
2009-01-28 10:10:00,12.38,12.39,12.38,12.38,77800.0,9.102,9.1094,9.102,9.102,77800.0
2009-01-28 10:15:00,12.38,12.38,12.34,12.38,126600.0,9.102,9.102,9.0726,9.102,126600.0
2009-01-28 10:20:00,12.38,12.38,12.34,12.35,155000.0,9.102,9.102,9.0726,9.08,155000.0
2009-01-28 10:25:00,12.34,12.37,12.33,12.37,93800.0,9.0726,9.0947,9.0653,9.0947,93800.0
2009-01-28 10:30:00,12.37,12.4,12.36,12.38,197200.0,9.0947,9.1167,9.0873,9.102,197200.0
2009-01-28 10:35:00,12.38,12.4,12.37,12.4,123800.0,9.102,9.1167,9.0947,9.1167,123800.0
2009-01-28 10:40:00,12.4,12.42,12.38,12.39,185600.0,9.1167,9.1314,9.102,9.1094,185600.0
2009-01-28 10:45:00,12.39,12.39,12.38,12.38,101400.0,9.1094,9.1094,9.102,9.102,101400.0
2009-01-28 10:50:00,12.38,12.38,12.35,12.35,194000.0,9.102,9.102,9.08,9.08,194000.0
2009-01-28 10:55:00,12.35,12.36,12.35,12.36,80000.0,9.08,9.0873,9.08,9.0873,80000.0
2009-01-28 11:00:00,12.36,12.37,12.34,12.35,102600.0,9.0873,9.0947,9.0726,9.08,102600.0
2009-01-28 11:05:00,12.35,12.36,12.33,12.35,79000.0,9.08,9.0873,9.0653,9.08,79000.0
2009-01-28 11:10:00,12.35,12.35,12.31,12.31,90600.0,9.08,9.08,9.0506,9.0506,90600.0
2009-01-28 11:15:00,12.31,12.31,12.3,12.31,47000.0,9.0506,9.0506,9.0432,9.0506,47000.0
2009-01-28 11:20:00,12.31,12.37,12.31,12.37,93400.0,9.0506,9.0947,9.0506,9.0947,93400.0
2009-01-28 11:25:00,12.37,12.38,12.36,12.37,180200.0,9.0947,9.102,9.0873,9.0947,180200.0
2009-01-28 11:30:00,12.38,12.38,12.38,12.38,64200.0,9.102,9.102,9.102,9.102,64200.0
2009-01-28 11:35:00,12.38,12.39,12.38,12.38,49600.0,9.102,9.1094,9.102,9.102,49600.0
2009-01-28 11:40:00,12.38,12.42,12.38,12.42,183200.0,9.102,9.1314,9.102,9.1314,183200.0
2009-01-28 11:45:00,12.42,12.43,12.41,12.42,174400.0,9.1314,9.1388,9.1241,9.1314,174400.0
2009-01-28 11:50:00,12.42,12.44,12.42,12.42,63000.0,9.1314,9.1462,9.1314,9.1314,63000.0
2009-01-28 11:55:00,12.42,12.43,12.41,12.42,46600.0,9.1314,9.1388,9.1241,9.1314,46600.0
2009-01-28 12:00:00,12.42,12.43,12.4,12.4,94800.0,9.1314,9.1388,9.1167,9.1167,94800.0
2009-01-28 12:05:00,12.4,12.41,12.4,12.4,64000.0,9.1167,9.1241,9.1167,9.1167,64000.0
2009-01-28 12:10:00,12.4,12.4,12.38,12.4,57400.0,9.1167,9.1167,9.102,9.1167,57400.0
2009-01-28 12:15:00,12.39,12.4,12.38,12.38,100400.0,9.1094,9.1167,9.102,9.102,100400.0
2009-01-28 12:20:00,12.38,12.4,12.38,12.4,300400.0,9.102,9.1167,9.102,9.1167,300400.0
2009-01-28 12:25:00,12.4,12.4,12.39,12.4,29200.0,9.1167,9.1167,9.1094,9.1167,29200.0
2009-01-28 12:30:00,12.39,12.4,12.38,12.39,125000.0,9.1094,9.1167,9.102,9.1094,125000.0
2009-01-28 12:35:00,12.4,12.41,12.39,12.4,48800.0,9.1167,9.1241,9.1094,9.1167,48800.0
2009-01-28 12:40:00,12.4,12.4,12.39,12.4,27800.0,9.1167,9.1167,9.1094,9.1167,27800.0
2009-01-28 12:45:00,12.4,12.42,12.4,12.42,90400.0,9.1167,9.1314,9.1167,9.1314,90400.0
2009-01-28 12:50:00,12.42,12.42,12.41,12.41,75800.0,9.1314,9.1314,9.1241,9.1241,75800.0
2009-01-28 12:55:00,12.42,12.42,12.41,12.42,29800.0,9.1314,9.1314,9.1241,9.1314,29800.0
2009-01-28 13:00:00,12.41,12.42,12.4,12.42,70000.0,9.1241,9.1314,9.1167,9.1314,70000.0
2009-01-28 13:05:00,12.42,12.46,12.41,12.44,157400.0,9.1314,9.1609,9.1241,9.1462,157400.0
2009-01-28 13:10:00,12.44,12.47,12.43,12.46,155200.0,9.1462,9.1682,9.1388,9.1609,155200.0
2009-01-28 13:15:00,12.46,12.47,12.46,12.46,37600.0,9.1609,9.1682,9.1609,9.1609,37600.0
2009-01-28 13:20:00,12.46,12.47,12.46,12.47,175200.0,9.1609,9.1682,9.1609,9.1682,175200.0
2009-01-28 13:25:00,12.47,12.47,12.47,12.47,144200.0,9.1682,9.1682,9.1682,9.1682,144200.0
2009-01-28 13:30:00,12.47,12.47,12.45,12.46,125200.0,9.1682,9.1682,9.1535,9.1609,125200.0
2009-01-28 13:35:00,12.46,12.46,12.45,12.45,68400.0,9.1609,9.1609,9.1535,9.1535,68400.0
2009-01-28 13:40:00,12.46,12.46,12.45,12.45,49800.0,9.1609,9.1609,9.1535,9.1535,49800.0
2009-01-28 13:45:00,12.45,12.46,12.44,12.44,118000.0,9.1535,9.1609,9.1462,9.1462,118000.0
2009-01-28 13:50:00,12.45,12.46,12.41,12.42,205600.0,9.1535,9.1609,9.1241,9.1314,205600.0
2009-01-28 13:55:00,12.41,12.42,12.41,12.41,84600.0,9.1241,9.1314,9.1241,9.1241,84600.0
2009-01-28 14:00:00,12.42,12.42,12.41,12.42,91600.0,9.1314,9.1314,9.1241,9.1314,91600.0
2009-01-28 14:05:00,12.42,12.42,12.38,12.38,174800.0,9.1314,9.1314,9.102,9.102,174800.0
2009-01-28 14:10:00,12.38,12.42,12.38,12.39,139800.0,9.102,9.1314,9.102,9.1094,139800.0
2009-01-28 14:15:00,12.4,12.42,12.34,12.38,199400.0,9.1167,9.1314,9.0726,9.102,199400.0
2009-01-28 14:20:00,12.38,12.42,12.35,12.36,331600.0,9.102,9.1314,9.08,9.0873,331600.0
2009-01-28 14:25:00,12.36,12.38,12.36,12.38,264000.0,9.0873,9.102,9.0873,9.102,264000.0
2009-01-28 14:30:00,12.38,12.38,12.35,12.37,361800.0,9.102,9.102,9.08,9.0947,361800.0
2009-01-28 14:35:00,12.37,12.4,12.36,12.4,222000.0,9.0947,9.1167,9.0873,9.1167,222000.0
2009-01-28 14:40:00,12.4,12.4,12.37,12.38,116600.0,9.1167,9.1167,9.0947,9.102,116600.0
2009-01-28 14:45:00,12.38,12.39,12.35,12.39,171200.0,9.102,9.1094,9.08,9.1094,171200.0
2009-01-28 14:50:00,12.39,12.4,12.36,12.37,90200.0,9.1094,9.1167,9.0873,9.0947,90200.0
2009-01-28 14:55:00,12.37,12.41,12.37,12.4,178400.0,9.0947,9.1241,9.0947,9.1167,178400.0
2009-01-28 15:00:00,12.41,12.42,12.37,12.37,250600.0,9.1241,9.1314,9.0947,9.0947,250600.0
2009-01-28 15:05:00,12.37,12.37,12.28,12.3,246400.0,9.0947,9.0947,9.0285,9.0432,246400.0
2009-01-28 15:10:00,12.3,12.31,12.29,12.3,162000.0,9.0432,9.0506,9.0359,9.0432,162000.0
2009-01-28 15:15:00,12.29,12.31,12.28,12.3,187600.0,9.0359,9.0506,9.0285,9.0432,187600.0
2009-01-28 15:20:00,12.29,12.3,12.26,12.29,200400.0,9.0359,9.0432,9.0138,9.0359,200400.0
2009-01-28 15:25:00,12.3,12.31,12.28,12.3,223000.0,9.0432,9.0506,9.0285,9.0432,223000.0
2009-01-28 15:30:00,12.3,12.3,12.26,12.27,241600.0,9.0432,9.0432,9.0138,9.0212,241600.0
2009-01-28 15:35:00,12.26,12.31,12.26,12.28,211600.0,9.0138,9.0506,9.0138,9.0285,211600.0
2009-01-28 15:40:00,12.28,12.31,12.28,12.31,240400.0,9.0285,9.0506,9.0285,9.0506,240400.0
2009-01-28 15:45:00,12.31,12.35,12.31,12.35,217000.0,9.0506,9.08,9.0506,9.08,217000.0
2009-01-28 15:50:00,12.35,12.36,12.29,12.3,270200.0,9.08,9.0873,9.0359,9.0432,270200.0
2009-01-28 15:55:00,12.3,12.32,12.3,12.31,316600.0,9.0432,9.0579,9.0432,9.0506,316600.0
2009-01-29 09:30:00,12.22,12.33,12.22,12.31,144200.0,8.9844,9.0653,8.9844,9.0506,144200.0
2009-01-29 09:35:00,12.33,12.33,12.22,12.24,62000.0,9.0653,9.0653,8.9844,8.9991,62000.0
2009-01-29 09:40:00,12.24,12.31,12.23,12.27,130200.0,8.9991,9.0506,8.9918,9.0212,130200.0
2009-01-29 09:45:00,12.27,12.3,12.26,12.29,69600.0,9.0212,9.0432,9.0138,9.0359,69600.0
2009-01-29 09:50:00,12.29,12.3,12.27,12.29,109800.0,9.0359,9.0432,9.0212,9.0359,109800.0
2009-01-29 09:55:00,12.29,12.3,12.27,12.29,116000.0,9.0359,9.0432,9.0212,9.0359,116000.0
2009-01-29 10:00:00,12.29,12.3,12.24,12.29,152600.0,9.0359,9.0432,8.9991,9.0359,152600.0
2009-01-29 10:05:00,12.28,12.3,12.26,12.28,58800.0,9.0285,9.0432,9.0138,9.0285,58800.0
2009-01-29 10:10:00,12.27,12.33,12.26,12.31,123800.0,9.0212,9.0653,9.0138,9.0506,123800.0
2009-01-29 10:15:00,12.31,12.33,12.29,12.31,194400.0,9.0506,9.0653,9.0359,9.0506,194400.0
2009-01-29 10:20:00,12.31,12.35,12.3,12.35,245400.0,9.0506,9.08,9.0432,9.08,245400.0
2009-01-29 10:25:00,12.34,12.37,12.34,12.37,207800.0,9.0726,9.0947,9.0726,9.0947,207800.0
2009-01-29 10:30:00,12.37,12.37,12.32,12.32,255400.0,9.0947,9.0947,9.0579,9.0579,255400.0
2009-01-29 10:35:00,12.33,12.35,12.32,12.34,159600.0,9.0653,9.08,9.0579,9.0726,159600.0
2009-01-29 10:40:00,12.34,12.34,12.31,12.33,91200.0,9.0726,9.0726,9.0506,9.0653,91200.0
2009-01-29 10:45:00,12.33,12.35,12.31,12.35,109600.0,9.0653,9.08,9.0506,9.08,109600.0
2009-01-29 10:50:00,12.35,12.36,12.34,12.34,106800.0,9.08,9.0873,9.0726,9.0726,106800.0
2009-01-29 10:55:00,12.35,12.36,12.34,12.36,87200.0,9.08,9.0873,9.0726,9.0873,87200.0
2009-01-29 11:00:00,12.36,12.36,12.33,12.33,89200.0,9.0873,9.0873,9.0653,9.0653,89200.0
2009-01-29 11:05:00,12.33,12.33,12.31,12.31,77400.0,9.0653,9.0653,9.0506,9.0506,77400.0
2009-01-29 11:10:00,12.31,12.34,12.31,12.32,64000.0,9.0506,9.0726,9.0506,9.0579,64000.0
2009-01-29 11:15:00,12.33,12.34,12.31,12.32,110200.0,9.0653,9.0726,9.0506,9.0579,110200.0
2009-01-29 11:20:00,12.32,12.32,12.31,12.31,47400.0,9.0579,9.0579,9.0506,9.0506,47400.0
2009-01-29 11:25:00,12.31,12.32,12.29,12.29,86600.0,9.0506,9.0579,9.0359,9.0359,86600.0
2009-01-29 11:30:00,12.29,12.29,12.26,12.26,79600.0,9.0359,9.0359,9.0138,9.0138,79600.0
2009-01-29 11:35:00,12.27,12.27,12.24,12.24,76000.0,9.0212,9.0212,8.9991,8.9991,76000.0
2009-01-29 11:40:00,12.24,12.24,12.24,12.24,59600.0,8.9991,8.9991,8.9991,8.9991,59600.0
2009-01-29 11:45:00,12.24,12.24,12.24,12.24,115000.0,8.9991,8.9991,8.9991,8.9991,115000.0
2009-01-29 11:50:00,12.24,12.24,12.24,12.24,95200.0,8.9991,8.9991,8.9991,8.9991,95200.0
2009-01-29 11:55:00,12.24,12.24,12.22,12.23,37600.0,8.9991,8.9991,8.9844,8.9918,37600.0
2009-01-29 12:00:00,12.22,12.23,12.2,12.21,115800.0,8.9844,8.9918,8.9697,8.9771,115800.0
2009-01-29 12:05:00,12.21,12.22,12.21,12.21,83000.0,8.9771,8.9844,8.9771,8.9771,83000.0
2009-01-29 12:10:00,12.21,12.23,12.2,12.22,98200.0,8.9771,8.9918,8.9697,8.9844,98200.0
2009-01-29 12:15:00,12.23,12.24,12.23,12.24,55600.0,8.9918,8.9991,8.9918,8.9991,55600.0
2009-01-29 12:20:00,12.23,12.27,12.23,12.26,186800.0,8.9918,9.0212,8.9918,9.0138,186800.0
2009-01-29 12:25:00,12.26,12.29,12.26,12.27,224200.0,9.0138,9.0359,9.0138,9.0212,224200.0
2009-01-29 12:30:00,12.27,12.27,12.26,12.26,28600.0,9.0212,9.0212,9.0138,9.0138,28600.0
2009-01-29 12:35:00,12.26,12.26,12.22,12.22,53400.0,9.0138,9.0138,8.9844,8.9844,53400.0
2009-01-29 12:40:00,12.22,12.22,12.18,12.18,136000.0,8.9844,8.9844,8.955,8.955,136000.0
2009-01-29 12:45:00,12.18,12.19,12.18,12.18,42800.0,8.955,8.9623,8.955,8.955,42800.0
2009-01-29 12:50:00,12.18,12.18,12.15,12.15,81800.0,8.955,8.955,8.9329,8.9329,81800.0
2009-01-29 12:55:00,12.14,12.14,12.1,12.11,99000.0,8.9256,8.9256,8.8962,8.9035,99000.0
2009-01-29 13:00:00,12.11,12.12,12.09,12.11,134800.0,8.9035,8.9109,8.8888,8.9035,134800.0
2009-01-29 13:05:00,12.12,12.15,12.11,12.13,95400.0,8.9109,8.9329,8.9035,8.9182,95400.0
2009-01-29 13:10:00,12.13,12.15,12.12,12.13,77800.0,8.9182,8.9329,8.9109,8.9182,77800.0
2009-01-29 13:15:00,12.12,12.13,12.1,12.11,63000.0,8.9109,8.9182,8.8962,8.9035,63000.0
2009-01-29 13:20:00,12.11,12.11,12.1,12.1,42600.0,8.9035,8.9035,8.8962,8.8962,42600.0
2009-01-29 13:25:00,12.11,12.12,12.1,12.12,92800.0,8.9035,8.9109,8.8962,8.9109,92800.0
2009-01-29 13:30:00,12.12,12.12,12.1,12.1,68000.0,8.9109,8.9109,8.8962,8.8962,68000.0
2009-01-29 13:35:00,12.1,12.1,12.08,12.08,89600.0,8.8962,8.8962,8.8815,8.8815,89600.0
2009-01-29 13:40:00,12.09,12.1,12.08,12.09,123400.0,8.8888,8.8962,8.8815,8.8888,123400.0
2009-01-29 13:45:00,12.09,12.09,12.08,12.08,119600.0,8.8888,8.8888,8.8815,8.8815,119600.0
2009-01-29 13:50:00,12.08,12.08,12.03,12.04,161000.0,8.8815,8.8815,8.8447,8.8521,161000.0
2009-01-29 13:55:00,12.04,12.04,12.03,12.03,75200.0,8.8521,8.8521,8.8447,8.8447,75200.0
2009-01-29 14:00:00,12.03,12.06,12.03,12.06,95800.0,8.8447,8.8668,8.8447,8.8668,95800.0
2009-01-29 14:05:00,12.06,12.1,12.06,12.09,114200.0,8.8668,8.8962,8.8668,8.8888,114200.0
2009-01-29 14:10:00,12.09,12.11,12.09,12.11,87000.0,8.8888,8.9035,8.8888,8.9035,87000.0
2009-01-29 14:15:00,12.1,12.13,12.1,12.13,72000.0,8.8962,8.9182,8.8962,8.9182,72000.0
2009-01-29 14:20:00,12.12,12.13,12.12,12.13,137000.0,8.9109,8.9182,8.9109,8.9182,137000.0
2009-01-29 14:25:00,12.13,12.15,12.12,12.15,113200.0,8.9182,8.9329,8.9109,8.9329,113200.0
2009-01-29 14:30:00,12.15,12.15,12.14,12.15,112000.0,8.9329,8.9329,8.9256,8.9329,112000.0
2009-01-29 14:35:00,12.15,12.15,12.13,12.15,117200.0,8.9329,8.9329,8.9182,8.9329,117200.0
2009-01-29 14:40:00,12.15,12.18,12.15,12.17,156800.0,8.9329,8.955,8.9329,8.9476,156800.0
2009-01-29 14:45:00,12.17,12.17,12.15,12.16,73200.0,8.9476,8.9476,8.9329,8.9403,73200.0
2009-01-29 14:50:00,12.15,12.16,12.13,12.13,187600.0,8.9329,8.9403,8.9182,8.9182,187600.0
2009-01-29 14:55:00,12.13,12.13,12.08,12.09,123800.0,8.9182,8.9182,8.8815,8.8888,123800.0
2009-01-29 15:00:00,12.09,12.15,12.09,12.15,110200.0,8.8888,8.9329,8.8888,8.9329,110200.0
2009-01-29 15:05:00,12.15,12.17,12.13,12.16,189800.0,8.9329,8.9476,8.9182,8.9403,189800.0
2009-01-29 15:10:00,12.16,12.17,12.14,12.15,130600.0,8.9403,8.9476,8.9256,8.9329,130600.0
2009-01-29 15:15:00,12.15,12.17,12.14,12.15,127800.0,8.9329,8.9476,8.9256,8.9329,127800.0
2009-01-29 15:20:00,12.15,12.16,12.12,12.13,151000.0,8.9329,8.9403,8.9109,8.9182,151000.0
2009-01-29 15:25:00,12.12,12.13,12.11,12.13,184000.0,8.9109,8.9182,8.9035,8.9182,184000.0
2009-01-29 15:30:00,12.13,12.13,12.05,12.05,265000.0,8.9182,8.9182,8.8594,8.8594,265000.0
2009-01-29 15:35:00,12.05,12.1,12.05,12.1,195200.0,8.8594,8.8962,8.8594,8.8962,195200.0
2009-01-29 15:40:00,12.1,12.12,12.07,12.07,293600.0,8.8962,8.9109,8.8741,8.8741,293600.0
2009-01-29 15:45:00,12.08,12.09,12.06,12.06,186600.0,8.8815,8.8888,8.8668,8.8668,186600.0
2009-01-29 15:50:00,12.06,12.08,12.06,12.08,275800.0,8.8668,8.8815,8.8668,8.8815,275800.0
2009-01-29 15:55:00,12.08,12.08,12.05,12.06,530600.0,8.8815,8.8815,8.8594,8.8668,530600.0
2009-01-30 09:30:00,12.05,12.15,11.95,11.95,418600.0,8.8594,8.9329,8.7859,8.7859,418600.0
2009-01-30 09:35:00,11.95,11.96,11.8,11.8,289000.0,8.7859,8.7932,8.6756,8.6756,289000.0
2009-01-30 09:40:00,11.81,11.83,11.65,11.68,356400.0,8.683,8.6977,8.5653,8.5874,356400.0
2009-01-30 09:45:00,11.68,11.88,11.59,11.6,514800.0,8.5874,8.7344,8.5212,8.5286,514800.0
2009-01-30 09:50:00,11.59,11.61,11.4,11.43,1246200.0,8.5212,8.5359,8.3815,8.4036,1246200.0
2009-01-30 09:55:00,11.43,11.48,11.31,11.41,1256200.0,8.4036,8.4403,8.3154,8.3889,1256200.0
2009-01-30 10:00:00,11.41,11.51,11.4,11.49,474800.0,8.3889,8.4624,8.3815,8.4477,474800.0
2009-01-30 10:05:00,11.49,11.51,11.48,11.5,742000.0,8.4477,8.4624,8.4403,8.455,742000.0
2009-01-30 10:10:00,11.5,11.58,11.49,11.56,534400.0,8.455,8.5139,8.4477,8.4992,534400.0
2009-01-30 10:15:00,11.56,11.59,11.5,11.51,726800.0,8.4992,8.5212,8.455,8.4624,726800.0
2009-01-30 10:20:00,11.51,11.56,11.5,11.55,182000.0,8.4624,8.4992,8.455,8.4918,182000.0
2009-01-30 10:25:00,11.55,11.59,11.54,11.58,340400.0,8.4918,8.5212,8.4845,8.5139,340400.0
2009-01-30 10:30:00,11.57,11.58,11.53,11.54,238600.0,8.5065,8.5139,8.4771,8.4845,238600.0
2009-01-30 10:35:00,11.53,11.55,11.49,11.51,225200.0,8.4771,8.4918,8.4477,8.4624,225200.0
2009-01-30 10:40:00,11.51,11.54,11.5,11.53,169000.0,8.4624,8.4845,8.455,8.4771,169000.0
2009-01-30 10:45:00,11.53,11.53,11.51,11.52,293400.0,8.4771,8.4771,8.4624,8.4697,293400.0
2009-01-30 10:50:00,11.52,11.53,11.5,11.52,381400.0,8.4697,8.4771,8.455,8.4697,381400.0
2009-01-30 10:55:00,11.52,11.54,11.52,11.54,154600.0,8.4697,8.4845,8.4697,8.4845,154600.0
2009-01-30 11:00:00,11.53,11.59,11.53,11.59,109400.0,8.4771,8.5212,8.4771,8.5212,109400.0
2009-01-30 11:05:00,11.59,11.62,11.59,11.61,178800.0,8.5212,8.5433,8.5212,8.5359,178800.0
2009-01-30 11:10:00,11.61,11.61,11.57,11.59,263600.0,8.5359,8.5359,8.5065,8.5212,263600.0
2009-01-30 11:15:00,11.59,11.62,11.58,11.61,219000.0,8.5212,8.5433,8.5139,8.5359,219000.0
2009-01-30 11:20:00,11.61,11.63,11.6,11.63,195800.0,8.5359,8.5506,8.5286,8.5506,195800.0
2009-01-30 11:25:00,11.63,11.63,11.57,11.58,329400.0,8.5506,8.5506,8.5065,8.5139,329400.0
2009-01-30 11:30:00,11.59,11.59,11.55,11.58,151600.0,8.5212,8.5212,8.4918,8.5139,151600.0
2009-01-30 11:35:00,11.58,11.58,11.57,11.57,97800.0,8.5139,8.5139,8.5065,8.5065,97800.0
2009-01-30 11:40:00,11.58,11.58,11.57,11.57,79200.0,8.5139,8.5139,8.5065,8.5065,79200.0
2009-01-30 11:45:00,11.57,11.58,11.57,11.58,80200.0,8.5065,8.5139,8.5065,8.5139,80200.0
2009-01-30 11:50:00,11.58,11.58,11.57,11.58,76400.0,8.5139,8.5139,8.5065,8.5139,76400.0
2009-01-30 11:55:00,11.58,11.58,11.57,11.58,89200.0,8.5139,8.5139,8.5065,8.5139,89200.0
2009-01-30 12:00:00,11.57,11.58,11.55,11.56,119800.0,8.5065,8.5139,8.4918,8.4992,119800.0
2009-01-30 12:05:00,11.56,11.56,11.55,11.56,95000.0,8.4992,8.4992,8.4918,8.4992,95000.0
2009-01-30 12:10:00,11.56,11.58,11.56,11.56,212200.0,8.4992,8.5139,8.4992,8.4992,212200.0
2009-01-30 12:15:00,11.56,11.58,11.56,11.57,108800.0,8.4992,8.5139,8.4992,8.5065,108800.0
2009-01-30 12:20:00,11.57,11.58,11.56,11.56,64000.0,8.5065,8.5139,8.4992,8.4992,64000.0
2009-01-30 12:25:00,11.56,11.59,11.56,11.57,239600.0,8.4992,8.5212,8.4992,8.5065,239600.0
2009-01-30 12:30:00,11.57,11.57,11.55,11.56,70600.0,8.5065,8.5065,8.4918,8.4992,70600.0
2009-01-30 12:35:00,11.56,11.56,11.52,11.52,92000.0,8.4992,8.4992,8.4697,8.4697,92000.0
2009-01-30 12:40:00,11.52,11.52,11.49,11.51,229200.0,8.4697,8.4697,8.4477,8.4624,229200.0
2009-01-30 12:45:00,11.5,11.51,11.49,11.49,543200.0,8.455,8.4624,8.4477,8.4477,543200.0
2009-01-30 12:50:00,11.49,11.5,11.46,11.47,236000.0,8.4477,8.455,8.4256,8.433,236000.0
2009-01-30 12:55:00,11.47,11.47,11.47,11.47,80600.0,8.433,8.433,8.433,8.433,80600.0
2009-01-30 13:00:00,11.47,11.47,11.45,11.47,180600.0,8.433,8.433,8.4183,8.433,180600.0
2009-01-30 13:05:00,11.47,11.5,11.47,11.49,261400.0,8.433,8.455,8.433,8.4477,261400.0
2009-01-30 13:10:00,11.49,11.5,11.47,11.5,212400.0,8.4477,8.455,8.433,8.455,212400.0
2009-01-30 13:15:00,11.5,11.51,11.49,11.5,367800.0,8.455,8.4624,8.4477,8.455,367800.0
2009-01-30 13:20:00,11.5,11.5,11.48,11.49,74800.0,8.455,8.455,8.4403,8.4477,74800.0
2009-01-30 13:25:00,11.49,11.49,11.44,11.45,217800.0,8.4477,8.4477,8.4109,8.4183,217800.0
2009-01-30 13:30:00,11.45,11.45,11.4,11.43,98000.0,8.4183,8.4183,8.3815,8.4036,98000.0
2009-01-30 13:35:00,11.43,11.43,11.4,11.42,191000.0,8.4036,8.4036,8.3815,8.3962,191000.0
2009-01-30 13:40:00,11.43,11.44,11.39,11.42,273000.0,8.4036,8.4109,8.3742,8.3962,273000.0
2009-01-30 13:45:00,11.42,11.42,11.39,11.4,200200.0,8.3962,8.3962,8.3742,8.3815,200200.0
2009-01-30 13:50:00,11.39,11.4,11.37,11.37,189400.0,8.3742,8.3815,8.3595,8.3595,189400.0
2009-01-30 13:55:00,11.37,11.4,11.37,11.39,231800.0,8.3595,8.3815,8.3595,8.3742,231800.0
2009-01-30 14:00:00,11.39,11.4,11.38,11.39,122400.0,8.3742,8.3815,8.3668,8.3742,122400.0
2009-01-30 14:05:00,11.4,11.42,11.39,11.4,190600.0,8.3815,8.3962,8.3742,8.3815,190600.0
2009-01-30 14:10:00,11.4,11.45,11.38,11.43,166800.0,8.3815,8.4183,8.3668,8.4036,166800.0
2009-01-30 14:15:00,11.43,11.43,11.35,11.35,473400.0,8.4036,8.4036,8.3448,8.3448,473400.0
2009-01-30 14:20:00,11.36,11.37,11.34,11.37,291600.0,8.3521,8.3595,8.3374,8.3595,291600.0
2009-01-30 14:25:00,11.37,11.42,11.36,11.4,261200.0,8.3595,8.3962,8.3521,8.3815,261200.0
2009-01-30 14:30:00,11.4,11.42,11.36,11.38,190000.0,8.3815,8.3962,8.3521,8.3668,190000.0
2009-01-30 14:35:00,11.39,11.4,11.39,11.39,100400.0,8.3742,8.3815,8.3742,8.3742,100400.0
2009-01-30 14:40:00,11.4,11.4,11.36,11.38,289600.0,8.3815,8.3815,8.3521,8.3668,289600.0
2009-01-30 14:45:00,11.38,11.39,11.37,11.39,155600.0,8.3668,8.3742,8.3595,8.3742,155600.0
2009-01-30 14:50:00,11.38,11.39,11.34,11.36,436600.0,8.3668,8.3742,8.3374,8.3521,436600.0
2009-01-30 14:55:00,11.36,11.38,11.36,11.38,123600.0,8.3521,8.3668,8.3521,8.3668,123600.0
2009-01-30 15:00:00,11.38,11.38,11.31,11.31,410400.0,8.3668,8.3668,8.3154,8.3154,410400.0
2009-01-30 15:05:00,11.31,11.34,11.31,11.31,430600.0,8.3154,8.3374,8.3154,8.3154,430600.0
2009-01-30 15:10:00,11.31,11.36,11.31,11.36,292800.0,8.3154,8.3521,8.3154,8.3521,292800.0
2009-01-30 15:15:00,11.36,11.37,11.33,11.33,217800.0,8.3521,8.3595,8.3301,8.3301,217800.0
2009-01-30 15:20:00,11.33,11.33,11.28,11.28,276600.0,8.3301,8.3301,8.2933,8.2933,276600.0
2009-01-30 15:25:00,11.28,11.3,11.24,11.24,423000.0,8.2933,8.308,8.2639,8.2639,423000.0
2009-01-30 15:30:00,11.24,11.26,11.24,11.24,550000.0,8.2639,8.2786,8.2639,8.2639,550000.0
2009-01-30 15:35:00,11.24,11.25,11.24,11.24,466800.0,8.2639,8.2712,8.2639,8.2639,466800.0
2009-01-30 15:40:00,11.24,11.27,11.22,11.24,684600.0,8.2639,8.2859,8.2492,8.2639,684600.0
2009-01-30 15:45:00,11.24,11.26,11.23,11.25,690000.0,8.2639,8.2786,8.2565,8.2712,690000.0
2009-01-30 15:50:00,11.25,11.25,11.23,11.24,638200.0,8.2712,8.2712,8.2565,8.2639,638200.0
2009-01-30 15:55:00,11.23,11.27,11.22,11.25,1649600.0,8.2565,8.2859,8.2492,8.2712,1649600.0
2009-02-02 09:30:00,11.21,11.34,11.13,11.31,333400.0,8.2418,8.3374,8.183,8.3154,333400.0
2009-02-02 09:35:00,11.3,11.34,11.28,11.31,286200.0,8.308,8.3374,8.2933,8.3154,286200.0
2009-02-02 09:40:00,11.31,11.31,11.22,11.25,184400.0,8.3154,8.3154,8.2492,8.2712,184400.0
2009-02-02 09:45:00,11.24,11.25,11.19,11.22,167600.0,8.2639,8.2712,8.2271,8.2492,167600.0
2009-02-02 09:50:00,11.22,11.27,11.22,11.24,143200.0,8.2492,8.2859,8.2492,8.2639,143200.0
2009-02-02 09:55:00,11.24,11.29,11.24,11.29,199400.0,8.2639,8.3006,8.2639,8.3006,199400.0
2009-02-02 10:00:00,11.29,11.33,11.26,11.26,207800.0,8.3006,8.3301,8.2786,8.2786,207800.0
2009-02-02 10:05:00,11.26,11.3,11.24,11.27,204800.0,8.2786,8.308,8.2639,8.2859,204800.0
2009-02-02 10:10:00,11.27,11.28,11.22,11.23,147800.0,8.2859,8.2933,8.2492,8.2565,147800.0
2009-02-02 10:15:00,11.24,11.29,11.23,11.23,168000.0,8.2639,8.3006,8.2565,8.2565,168000.0
2009-02-02 10:20:00,11.24,11.24,11.2,11.2,106800.0,8.2639,8.2639,8.2345,8.2345,106800.0
2009-02-02 10:25:00,11.2,11.2,11.15,11.15,131800.0,8.2345,8.2345,8.1977,8.1977,131800.0
2009-02-02 10:30:00,11.16,11.17,11.14,11.15,95800.0,8.2051,8.2124,8.1904,8.1977,95800.0
2009-02-02 10:35:00,11.15,11.21,11.15,11.18,88400.0,8.1977,8.2418,8.1977,8.2198,88400.0
2009-02-02 10:40:00,11.18,11.19,11.15,11.15,146000.0,8.2198,8.2271,8.1977,8.1977,146000.0
2009-02-02 10:45:00,11.15,11.16,11.14,11.15,129600.0,8.1977,8.2051,8.1904,8.1977,129600.0
2009-02-02 10:50:00,11.15,11.15,11.14,11.15,131400.0,8.1977,8.1977,8.1904,8.1977,131400.0
2009-02-02 10:55:00,11.15,11.19,11.15,11.18,110400.0,8.1977,8.2271,8.1977,8.2198,110400.0
2009-02-02 11:00:00,11.18,11.19,11.18,11.19,50600.0,8.2198,8.2271,8.2198,8.2271,50600.0
2009-02-02 11:05:00,11.19,11.22,11.18,11.21,63000.0,8.2271,8.2492,8.2198,8.2418,63000.0
2009-02-02 11:10:00,11.21,11.24,11.2,11.24,147000.0,8.2418,8.2639,8.2345,8.2639,147000.0
2009-02-02 11:15:00,11.24,11.28,11.23,11.28,125800.0,8.2639,8.2933,8.2565,8.2933,125800.0
2009-02-02 11:20:00,11.27,11.27,11.24,11.24,113400.0,8.2859,8.2859,8.2639,8.2639,113400.0
2009-02-02 11:25:00,11.24,11.25,11.24,11.24,51400.0,8.2639,8.2712,8.2639,8.2639,51400.0
2009-02-02 11:30:00,11.25,11.25,11.24,11.24,159400.0,8.2712,8.2712,8.2639,8.2639,159400.0
2009-02-02 11:35:00,11.24,11.25,11.23,11.24,87200.0,8.2639,8.2712,8.2565,8.2639,87200.0
2009-02-02 11:40:00,11.23,11.25,11.22,11.24,119000.0,8.2565,8.2712,8.2492,8.2639,119000.0
2009-02-02 11:45:00,11.25,11.25,11.24,11.25,99000.0,8.2712,8.2712,8.2639,8.2712,99000.0
2009-02-02 11:50:00,11.25,11.25,11.24,11.24,74400.0,8.2712,8.2712,8.2639,8.2639,74400.0
2009-02-02 11:55:00,11.24,11.24,11.24,11.24,65200.0,8.2639,8.2639,8.2639,8.2639,65200.0
2009-02-02 12:00:00,11.24,11.31,11.23,11.31,270400.0,8.2639,8.3154,8.2565,8.3154,270400.0
2009-02-02 12:05:00,11.31,11.32,11.3,11.31,179600.0,8.3154,8.3227,8.308,8.3154,179600.0
2009-02-02 12:10:00,11.31,11.31,11.3,11.31,146000.0,8.3154,8.3154,8.308,8.3154,146000.0
2009-02-02 12:15:00,11.31,11.31,11.3,11.3,172800.0,8.3154,8.3154,8.308,8.308,172800.0
2009-02-02 12:20:00,11.3,11.31,11.3,11.3,335800.0,8.308,8.3154,8.308,8.308,335800.0
2009-02-02 12:25:00,11.3,11.31,11.3,11.31,91000.0,8.308,8.3154,8.308,8.3154,91000.0
2009-02-02 12:30:00,11.31,11.37,11.31,11.36,246000.0,8.3154,8.3595,8.3154,8.3521,246000.0
2009-02-02 12:35:00,11.36,11.37,11.34,11.34,200800.0,8.3521,8.3595,8.3374,8.3374,200800.0
2009-02-02 12:40:00,11.34,11.34,11.33,11.34,130800.0,8.3374,8.3374,8.3301,8.3374,130800.0
2009-02-02 12:45:00,11.34,11.4,11.34,11.37,357400.0,8.3374,8.3815,8.3374,8.3595,357400.0
2009-02-02 12:50:00,11.37,11.37,11.33,11.33,90600.0,8.3595,8.3595,8.3301,8.3301,90600.0
2009-02-02 12:55:00,11.32,11.34,11.3,11.3,183800.0,8.3227,8.3374,8.308,8.308,183800.0
2009-02-02 13:00:00,11.3,11.31,11.26,11.27,157800.0,8.308,8.3154,8.2786,8.2859,157800.0
2009-02-02 13:05:00,11.26,11.29,11.25,11.25,256600.0,8.2786,8.3006,8.2712,8.2712,256600.0
2009-02-02 13:10:00,11.25,11.26,11.24,11.25,163200.0,8.2712,8.2786,8.2639,8.2712,163200.0
2009-02-02 13:15:00,11.24,11.26,11.23,11.24,131600.0,8.2639,8.2786,8.2565,8.2639,131600.0
2009-02-02 13:20:00,11.24,11.24,11.21,11.21,138600.0,8.2639,8.2639,8.2418,8.2418,138600.0
2009-02-02 13:25:00,11.21,11.22,11.21,11.21,222200.0,8.2418,8.2492,8.2418,8.2418,222200.0
2009-02-02 13:30:00,11.22,11.26,11.21,11.26,117800.0,8.2492,8.2786,8.2418,8.2786,117800.0
2009-02-02 13:35:00,11.26,11.28,11.25,11.26,214400.0,8.2786,8.2933,8.2712,8.2786,214400.0
2009-02-02 13:40:00,11.26,11.27,11.24,11.24,120200.0,8.2786,8.2859,8.2639,8.2639,120200.0
2009-02-02 13:45:00,11.24,11.24,11.23,11.24,86000.0,8.2639,8.2639,8.2565,8.2639,86000.0
2009-02-02 13:50:00,11.24,11.24,11.2,11.2,207400.0,8.2639,8.2639,8.2345,8.2345,207400.0
2009-02-02 13:55:00,11.2,11.21,11.16,11.16,484000.0,8.2345,8.2418,8.2051,8.2051,484000.0
2009-02-02 14:00:00,11.17,11.18,11.15,11.15,236200.0,8.2124,8.2198,8.1977,8.1977,236200.0
2009-02-02 14:05:00,11.15,11.16,11.15,11.15,190600.0,8.1977,8.2051,8.1977,8.1977,190600.0
2009-02-02 14:10:00,11.15,11.17,11.13,11.17,377000.0,8.1977,8.2124,8.183,8.2124,377000.0
2009-02-02 14:15:00,11.17,11.21,11.16,11.21,143000.0,8.2124,8.2418,8.2051,8.2418,143000.0
2009-02-02 14:20:00,11.21,11.22,11.19,11.2,178000.0,8.2418,8.2492,8.2271,8.2345,178000.0
2009-02-02 14:25:00,11.2,11.21,11.17,11.21,200600.0,8.2345,8.2418,8.2124,8.2418,200600.0
2009-02-02 14:30:00,11.21,11.22,11.17,11.18,216600.0,8.2418,8.2492,8.2124,8.2198,216600.0
2009-02-02 14:35:00,11.18,11.19,11.16,11.19,198000.0,8.2198,8.2271,8.2051,8.2271,198000.0
2009-02-02 14:40:00,11.19,11.19,11.17,11.18,273400.0,8.2271,8.2271,8.2124,8.2198,273400.0
2009-02-02 14:45:00,11.18,11.18,11.13,11.13,340800.0,8.2198,8.2198,8.183,8.183,340800.0
2009-02-02 14:50:00,11.13,11.13,11.12,11.13,362400.0,8.183,8.183,8.1757,8.183,362400.0
2009-02-02 14:55:00,11.13,11.15,11.13,11.13,183200.0,8.183,8.1977,8.183,8.183,183200.0
2009-02-02 15:00:00,11.14,11.15,11.13,11.15,336800.0,8.1904,8.1977,8.183,8.1977,336800.0
2009-02-02 15:05:00,11.15,11.16,11.13,11.13,378200.0,8.1977,8.2051,8.183,8.183,378200.0
2009-02-02 15:10:00,11.13,11.14,11.12,11.14,315800.0,8.183,8.1904,8.1757,8.1904,315800.0
2009-02-02 15:15:00,11.13,11.15,11.13,11.15,214200.0,8.183,8.1977,8.183,8.1977,214200.0
2009-02-02 15:20:00,11.15,11.19,11.15,11.18,248000.0,8.1977,8.2271,8.1977,8.2198,248000.0
2009-02-02 15:25:00,11.18,11.19,11.17,11.19,214400.0,8.2198,8.2271,8.2124,8.2271,214400.0
2009-02-02 15:30:00,11.19,11.24,11.19,11.22,361200.0,8.2271,8.2639,8.2271,8.2492,361200.0
2009-02-02 15:35:00,11.22,11.24,11.2,11.2,329600.0,8.2492,8.2639,8.2345,8.2345,329600.0
2009-02-02 15:40:00,11.2,11.25,11.2,11.23,436200.0,8.2345,8.2712,8.2345,8.2565,436200.0
2009-02-02 15:45:00,11.23,11.24,11.21,11.22,560800.0,8.2565,8.2639,8.2418,8.2492,560800.0
2009-02-02 15:50:00,11.22,11.23,11.21,11.21,541200.0,8.2492,8.2565,8.2418,8.2418,541200.0
2009-02-02 15:55:00,11.21,11.21,11.2,11.2,696000.0,8.2418,8.2418,8.2345,8.2345,696000.0
2009-02-03 09:30:00,11.13,11.24,11.05,11.05,223200.0,8.183,8.2639,8.1242,8.1242,223200.0
2009-02-03 09:35:00,11.06,11.07,11.01,11.03,172800.0,8.1315,8.1389,8.0948,8.1095,172800.0
2009-02-03 09:40:00,11.04,11.12,11.03,11.1,289200.0,8.1168,8.1757,8.1095,8.161,289200.0
2009-02-03 09:45:00,11.1,11.1,11.03,11.1,199600.0,8.161,8.161,8.1095,8.161,199600.0
2009-02-03 09:50:00,11.1,11.13,11.09,11.13,384600.0,8.161,8.183,8.1536,8.183,384600.0
2009-02-03 09:55:00,11.13,11.13,11.08,11.11,147600.0,8.183,8.183,8.1463,8.1683,147600.0
2009-02-03 10:00:00,11.11,11.15,11.08,11.14,266800.0,8.1683,8.1977,8.1463,8.1904,266800.0
2009-02-03 10:05:00,11.13,11.24,11.13,11.22,345800.0,8.183,8.2639,8.183,8.2492,345800.0
2009-02-03 10:10:00,11.22,11.22,11.15,11.17,116400.0,8.2492,8.2492,8.1977,8.2124,116400.0
2009-02-03 10:15:00,11.17,11.23,11.17,11.18,172000.0,8.2124,8.2565,8.2124,8.2198,172000.0
2009-02-03 10:20:00,11.18,11.19,11.18,11.18,122600.0,8.2198,8.2271,8.2198,8.2198,122600.0
2009-02-03 10:25:00,11.18,11.18,11.15,11.17,104400.0,8.2198,8.2198,8.1977,8.2124,104400.0
2009-02-03 10:30:00,11.17,11.2,11.15,11.18,143000.0,8.2124,8.2345,8.1977,8.2198,143000.0
2009-02-03 10:35:00,11.19,11.21,11.18,11.18,113400.0,8.2271,8.2418,8.2198,8.2198,113400.0
2009-02-03 10:40:00,11.18,11.22,11.18,11.22,170800.0,8.2198,8.2492,8.2198,8.2492,170800.0
2009-02-03 10:45:00,11.22,11.25,11.22,11.23,156400.0,8.2492,8.2712,8.2492,8.2565,156400.0
2009-02-03 10:50:00,11.23,11.24,11.2,11.21,122000.0,8.2565,8.2639,8.2345,8.2418,122000.0
2009-02-03 10:55:00,11.2,11.21,11.18,11.2,289400.0,8.2345,8.2418,8.2198,8.2345,289400.0
2009-02-03 11:00:00,11.2,11.21,11.19,11.19,76000.0,8.2345,8.2418,8.2271,8.2271,76000.0
2009-02-03 11:05:00,11.19,11.21,11.17,11.19,141200.0,8.2271,8.2418,8.2124,8.2271,141200.0
2009-02-03 11:10:00,11.19,11.22,11.19,11.19,117200.0,8.2271,8.2492,8.2271,8.2271,117200.0
2009-02-03 11:15:00,11.2,11.2,11.15,11.18,170800.0,8.2345,8.2345,8.1977,8.2198,170800.0
2009-02-03 11:20:00,11.18,11.19,11.17,11.18,78800.0,8.2198,8.2271,8.2124,8.2198,78800.0
2009-02-03 11:25:00,11.17,11.18,11.14,11.15,154800.0,8.2124,8.2198,8.1904,8.1977,154800.0
2009-02-03 11:30:00,11.14,11.17,11.13,11.14,335800.0,8.1904,8.2124,8.183,8.1904,335800.0
2009-02-03 11:35:00,11.14,11.15,11.11,11.13,224800.0,8.1904,8.1977,8.1683,8.183,224800.0
2009-02-03 11:40:00,11.12,11.12,11.1,11.11,109400.0,8.1757,8.1757,8.161,8.1683,109400.0
2009-02-03 11:45:00,11.11,11.13,11.11,11.12,175200.0,8.1683,8.183,8.1683,8.1757,175200.0
2009-02-03 11:50:00,11.12,11.13,11.12,11.13,82000.0,8.1757,8.183,8.1757,8.183,82000.0
2009-02-03 11:55:00,11.13,11.13,11.11,11.11,123600.0,8.183,8.183,8.1683,8.1683,123600.0
2009-02-03 12:00:00,11.11,11.12,11.1,11.11,58800.0,8.1683,8.1757,8.161,8.1683,58800.0
2009-02-03 12:05:00,11.11,11.13,11.11,11.13,102800.0,8.1683,8.183,8.1683,8.183,102800.0
2009-02-03 12:10:00,11.13,11.13,11.12,11.13,93400.0,8.183,8.183,8.1757,8.183,93400.0
2009-02-03 12:15:00,11.13,11.18,11.13,11.13,191800.0,8.183,8.2198,8.183,8.183,191800.0
2009-02-03 12:20:00,11.13,11.15,11.13,11.15,63800.0,8.183,8.1977,8.183,8.1977,63800.0
2009-02-03 12:25:00,11.15,11.18,11.15,11.18,51400.0,8.1977,8.2198,8.1977,8.2198,51400.0
2009-02-03 12:30:00,11.18,11.2,11.17,11.19,47400.0,8.2198,8.2345,8.2124,8.2271,47400.0
2009-02-03 12:35:00,11.19,11.2,11.18,11.18,26000.0,8.2271,8.2345,8.2198,8.2198,26000.0
2009-02-03 12:40:00,11.18,11.21,11.17,11.2,51000.0,8.2198,8.2418,8.2124,8.2345,51000.0
2009-02-03 12:45:00,11.2,11.2,11.18,11.19,29600.0,8.2345,8.2345,8.2198,8.2271,29600.0
2009-02-03 12:50:00,11.18,11.18,11.17,11.17,58200.0,8.2198,8.2198,8.2124,8.2124,58200.0
2009-02-03 12:55:00,11.17,11.17,11.15,11.15,101000.0,8.2124,8.2124,8.1977,8.1977,101000.0
2009-02-03 13:00:00,11.15,11.15,11.13,11.14,60800.0,8.1977,8.1977,8.183,8.1904,60800.0
2009-02-03 13:05:00,11.15,11.15,11.13,11.15,34200.0,8.1977,8.1977,8.183,8.1977,34200.0
2009-02-03 13:10:00,11.15,11.16,11.15,11.16,41000.0,8.1977,8.2051,8.1977,8.2051,41000.0
2009-02-03 13:15:00,11.16,11.19,11.16,11.19,61800.0,8.2051,8.2271,8.2051,8.2271,61800.0
2009-02-03 13:20:00,11.19,11.2,11.18,11.19,51000.0,8.2271,8.2345,8.2198,8.2271,51000.0
2009-02-03 13:25:00,11.19,11.2,11.18,11.19,76200.0,8.2271,8.2345,8.2198,8.2271,76200.0
2009-02-03 13:30:00,11.19,11.21,11.19,11.21,60400.0,8.2271,8.2418,8.2271,8.2418,60400.0
2009-02-03 13:35:00,11.21,11.22,11.21,11.22,132600.0,8.2418,8.2492,8.2418,8.2492,132600.0
2009-02-03 13:40:00,11.22,11.23,11.21,11.23,84800.0,8.2492,8.2565,8.2418,8.2565,84800.0
2009-02-03 13:45:00,11.22,11.24,11.22,11.24,105200.0,8.2492,8.2639,8.2492,8.2639,105200.0
2009-02-03 13:50:00,11.23,11.24,11.22,11.24,82000.0,8.2565,8.2639,8.2492,8.2639,82000.0
2009-02-03 13:55:00,11.24,11.27,11.23,11.25,122800.0,8.2639,8.2859,8.2565,8.2712,122800.0
2009-02-03 14:00:00,11.25,11.25,11.22,11.22,77800.0,8.2712,8.2712,8.2492,8.2492,77800.0
2009-02-03 14:05:00,11.22,11.28,11.22,11.28,311400.0,8.2492,8.2933,8.2492,8.2933,311400.0
2009-02-03 14:10:00,11.28,11.31,11.15,11.28,286000.0,8.2933,8.3154,8.1977,8.2933,286000.0
2009-02-03 14:15:00,11.28,11.31,11.26,11.3,156600.0,8.2933,8.3154,8.2786,8.308,156600.0
2009-02-03 14:20:00,11.3,11.31,11.3,11.3,103000.0,8.308,8.3154,8.308,8.308,103000.0
2009-02-03 14:25:00,11.3,11.34,11.3,11.3,223400.0,8.308,8.3374,8.308,8.308,223400.0
2009-02-03 14:30:00,11.3,11.34,11.3,11.33,216800.0,8.308,8.3374,8.308,8.3301,216800.0
2009-02-03 14:35:00,11.33,11.36,11.31,11.31,149200.0,8.3301,8.3521,8.3154,8.3154,149200.0
2009-02-03 14:40:00,11.31,11.34,11.31,11.32,107800.0,8.3154,8.3374,8.3154,8.3227,107800.0
2009-02-03 14:45:00,11.32,11.33,11.31,11.31,83000.0,8.3227,8.3301,8.3154,8.3154,83000.0
2009-02-03 14:50:00,11.31,11.32,11.3,11.3,104600.0,8.3154,8.3227,8.308,8.308,104600.0
2009-02-03 14:55:00,11.3,11.33,11.29,11.33,213000.0,8.308,8.3301,8.3006,8.3301,213000.0
2009-02-03 15:00:00,11.33,11.34,11.3,11.3,166000.0,8.3301,8.3374,8.308,8.308,166000.0
2009-02-03 15:05:00,11.3,11.34,11.3,11.34,150600.0,8.308,8.3374,8.308,8.3374,150600.0
2009-02-03 15:10:00,11.33,11.37,11.33,11.36,231800.0,8.3301,8.3595,8.3301,8.3521,231800.0
2009-02-03 15:15:00,11.36,11.38,11.36,11.38,212400.0,8.3521,8.3668,8.3521,8.3668,212400.0
2009-02-03 15:20:00,11.38,11.41,11.38,11.4,345200.0,8.3668,8.3889,8.3668,8.3815,345200.0
2009-02-03 15:25:00,11.4,11.42,11.4,11.42,535200.0,8.3815,8.3962,8.3815,8.3962,535200.0
2009-02-03 15:30:00,11.41,11.42,11.38,11.38,326600.0,8.3889,8.3962,8.3668,8.3668,326600.0
2009-02-03 15:35:00,11.38,11.4,11.37,11.38,376600.0,8.3668,8.3815,8.3595,8.3668,376600.0
2009-02-03 15:40:00,11.39,11.4,11.38,11.38,446200.0,8.3742,8.3815,8.3668,8.3668,446200.0
2009-02-03 15:45:00,11.38,11.39,11.37,11.37,261800.0,8.3668,8.3742,8.3595,8.3595,261800.0
2009-02-03 15:50:00,11.38,11.38,11.36,11.38,432000.0,8.3668,8.3668,8.3521,8.3668,432000.0
2009-02-03 15:55:00,11.38,11.38,11.34,11.34,645800.0,8.3668,8.3668,8.3374,8.3374,645800.0
2009-02-04 09:30:00,11.33,11.37,11.19,11.19,241400.0,8.3301,8.3595,8.2271,8.2271,241400.0
2009-02-04 09:35:00,11.19,11.25,11.18,11.25,212800.0,8.2271,8.2712,8.2198,8.2712,212800.0
2009-02-04 09:40:00,11.24,11.32,11.24,11.3,331600.0,8.2639,8.3227,8.2639,8.308,331600.0
2009-02-04 09:45:00,11.29,11.3,11.22,11.27,193200.0,8.3006,8.308,8.2492,8.2859,193200.0
2009-02-04 09:50:00,11.27,11.27,11.21,11.25,197800.0,8.2859,8.2859,8.2418,8.2712,197800.0
2009-02-04 09:55:00,11.25,11.26,11.24,11.24,108200.0,8.2712,8.2786,8.2639,8.2639,108200.0
2009-02-04 10:00:00,11.24,11.27,11.24,11.25,171600.0,8.2639,8.2859,8.2639,8.2712,171600.0
2009-02-04 10:05:00,11.25,11.29,11.24,11.27,111600.0,8.2712,8.3006,8.2639,8.2859,111600.0
2009-02-04 10:10:00,11.26,11.28,11.24,11.24,249000.0,8.2786,8.2933,8.2639,8.2639,249000.0
2009-02-04 10:15:00,11.24,11.25,11.19,11.2,300400.0,8.2639,8.2712,8.2271,8.2345,300400.0
2009-02-04 10:20:00,11.19,11.23,11.19,11.22,122400.0,8.2271,8.2565,8.2271,8.2492,122400.0
2009-02-04 10:25:00,11.22,11.24,11.22,11.22,112600.0,8.2492,8.2639,8.2492,8.2492,112600.0
2009-02-04 10:30:00,11.22,11.24,11.22,11.22,170400.0,8.2492,8.2639,8.2492,8.2492,170400.0
2009-02-04 10:35:00,11.22,11.24,11.22,11.23,215200.0,8.2492,8.2639,8.2492,8.2565,215200.0
2009-02-04 10:40:00,11.24,11.24,11.21,11.24,127200.0,8.2639,8.2639,8.2418,8.2639,127200.0
2009-02-04 10:45:00,11.24,11.26,11.24,11.26,64200.0,8.2639,8.2786,8.2639,8.2786,64200.0
2009-02-04 10:50:00,11.26,11.28,11.25,11.28,108800.0,8.2786,8.2933,8.2712,8.2933,108800.0
2009-02-04 10:55:00,11.28,11.29,11.27,11.28,129000.0,8.2933,8.3006,8.2859,8.2933,129000.0
2009-02-04 11:00:00,11.28,11.28,11.26,11.26,85200.0,8.2933,8.2933,8.2786,8.2786,85200.0
2009-02-04 11:05:00,11.26,11.29,11.26,11.28,115600.0,8.2786,8.3006,8.2786,8.2933,115600.0
2009-02-04 11:10:00,11.28,11.28,11.26,11.26,101600.0,8.2933,8.2933,8.2786,8.2786,101600.0
2009-02-04 11:15:00,11.26,11.26,11.22,11.24,171600.0,8.2786,8.2786,8.2492,8.2639,171600.0
2009-02-04 11:20:00,11.24,11.24,11.2,11.21,192200.0,8.2639,8.2639,8.2345,8.2418,192200.0
2009-02-04 11:25:00,11.21,11.23,11.21,11.21,88400.0,8.2418,8.2565,8.2418,8.2418,88400.0
2009-02-04 11:30:00,11.21,11.22,11.18,11.22,102800.0,8.2418,8.2492,8.2198,8.2492,102800.0
2009-02-04 11:35:00,11.22,11.22,11.21,11.21,58000.0,8.2492,8.2492,8.2418,8.2418,58000.0
2009-02-04 11:40:00,11.21,11.22,11.2,11.2,69400.0,8.2418,8.2492,8.2345,8.2345,69400.0
2009-02-04 11:45:00,11.2,11.22,11.19,11.22,50200.0,8.2345,8.2492,8.2271,8.2492,50200.0
2009-02-04 11:50:00,11.22,11.22,11.21,11.21,35000.0,8.2492,8.2492,8.2418,8.2418,35000.0
2009-02-04 11:55:00,11.22,11.26,11.21,11.25,95600.0,8.2492,8.2786,8.2418,8.2712,95600.0
2009-02-04 12:00:00,11.25,11.28,11.24,11.27,96800.0,8.2712,8.2933,8.2639,8.2859,96800.0
2009-02-04 12:05:00,11.27,11.29,11.27,11.28,164200.0,8.2859,8.3006,8.2859,8.2933,164200.0
2009-02-04 12:10:00,11.28,11.28,11.24,11.24,72600.0,8.2933,8.2933,8.2639,8.2639,72600.0
2009-02-04 12:15:00,11.25,11.25,11.23,11.24,46200.0,8.2712,8.2712,8.2565,8.2639,46200.0
2009-02-04 12:20:00,11.24,11.24,11.22,11.23,39600.0,8.2639,8.2639,8.2492,8.2565,39600.0
2009-02-04 12:25:00,11.23,11.25,11.23,11.24,71400.0,8.2565,8.2712,8.2565,8.2639,71400.0
2009-02-04 12:30:00,11.24,11.24,11.24,11.24,12000.0,8.2639,8.2639,8.2639,8.2639,12000.0
2009-02-04 12:35:00,11.24,11.24,11.24,11.24,37000.0,8.2639,8.2639,8.2639,8.2639,37000.0
2009-02-04 12:40:00,11.24,11.26,11.24,11.25,39000.0,8.2639,8.2786,8.2639,8.2712,39000.0
2009-02-04 12:45:00,11.25,11.26,11.24,11.25,55200.0,8.2712,8.2786,8.2639,8.2712,55200.0
2009-02-04 12:50:00,11.25,11.26,11.21,11.21,46400.0,8.2712,8.2786,8.2418,8.2418,46400.0
2009-02-04 12:55:00,11.21,11.22,11.21,11.22,29200.0,8.2418,8.2492,8.2418,8.2492,29200.0
2009-02-04 13:00:00,11.22,11.22,11.17,11.18,71200.0,8.2492,8.2492,8.2124,8.2198,71200.0
2009-02-04 13:05:00,11.18,11.2,11.18,11.18,127200.0,8.2198,8.2345,8.2198,8.2198,127200.0
2009-02-04 13:10:00,11.18,11.18,11.15,11.16,100400.0,8.2198,8.2198,8.1977,8.2051,100400.0
2009-02-04 13:15:00,11.15,11.18,11.15,11.17,122400.0,8.1977,8.2198,8.1977,8.2124,122400.0
2009-02-04 13:20:00,11.17,11.18,11.17,11.17,110000.0,8.2124,8.2198,8.2124,8.2124,110000.0
2009-02-04 13:25:00,11.17,11.2,11.17,11.19,190200.0,8.2124,8.2345,8.2124,8.2271,190200.0
2009-02-04 13:30:00,11.2,11.22,11.19,11.21,167600.0,8.2345,8.2492,8.2271,8.2418,167600.0
2009-02-04 13:35:00,11.21,11.24,11.21,11.22,420000.0,8.2418,8.2639,8.2418,8.2492,420000.0
2009-02-04 13:40:00,11.22,11.22,11.19,11.21,180800.0,8.2492,8.2492,8.2271,8.2418,180800.0
2009-02-04 13:45:00,11.21,11.21,11.18,11.18,192600.0,8.2418,8.2418,8.2198,8.2198,192600.0
2009-02-04 13:50:00,11.18,11.19,11.13,11.17,537000.0,8.2198,8.2271,8.183,8.2124,537000.0
2009-02-04 13:55:00,11.16,11.2,11.15,11.19,216800.0,8.2051,8.2345,8.1977,8.2271,216800.0
2009-02-04 14:00:00,11.18,11.2,11.18,11.2,242400.0,8.2198,8.2345,8.2198,8.2345,242400.0
2009-02-04 14:05:00,11.2,11.2,11.18,11.18,109400.0,8.2345,8.2345,8.2198,8.2198,109400.0
2009-02-04 14:10:00,11.18,11.2,11.18,11.19,91000.0,8.2198,8.2345,8.2198,8.2271,91000.0
2009-02-04 14:15:00,11.19,11.19,11.15,11.17,82400.0,8.2271,8.2271,8.1977,8.2124,82400.0
2009-02-04 14:20:00,11.17,11.18,11.14,11.14,113400.0,8.2124,8.2198,8.1904,8.1904,113400.0
2009-02-04 14:25:00,11.14,11.15,11.13,11.15,155200.0,8.1904,8.1977,8.183,8.1977,155200.0
2009-02-04 14:30:00,11.15,11.15,11.13,11.13,96000.0,8.1977,8.1977,8.183,8.183,96000.0
2009-02-04 14:35:00,11.13,11.18,11.13,11.16,342400.0,8.183,8.2198,8.183,8.2051,342400.0
2009-02-04 14:40:00,11.17,11.18,11.15,11.15,113400.0,8.2124,8.2198,8.1977,8.1977,113400.0
2009-02-04 14:45:00,11.15,11.16,11.12,11.15,185200.0,8.1977,8.2051,8.1757,8.1977,185200.0
2009-02-04 14:50:00,11.15,11.16,11.13,11.13,86000.0,8.1977,8.2051,8.183,8.183,86000.0
2009-02-04 14:55:00,11.13,11.21,11.12,11.17,266200.0,8.183,8.2418,8.1757,8.2124,266200.0
2009-02-04 15:00:00,11.17,11.18,11.13,11.18,164600.0,8.2124,8.2198,8.183,8.2198,164600.0
2009-02-04 15:05:00,11.17,11.19,11.15,11.17,150600.0,8.2124,8.2271,8.1977,8.2124,150600.0
2009-02-04 15:10:00,11.17,11.17,11.12,11.12,84000.0,8.2124,8.2124,8.1757,8.1757,84000.0
2009-02-04 15:15:00,11.12,11.15,11.12,11.15,122600.0,8.1757,8.1977,8.1757,8.1977,122600.0
2009-02-04 15:20:00,11.15,11.15,11.1,11.12,136200.0,8.1977,8.1977,8.161,8.1757,136200.0
2009-02-04 15:25:00,11.12,11.15,11.12,11.12,128400.0,8.1757,8.1977,8.1757,8.1757,128400.0
2009-02-04 15:30:00,11.12,11.13,11.11,11.13,227200.0,8.1757,8.183,8.1683,8.183,227200.0
2009-02-04 15:35:00,11.13,11.15,11.12,11.13,107600.0,8.183,8.1977,8.1757,8.183,107600.0
2009-02-04 15:40:00,11.13,11.15,11.13,11.13,127600.0,8.183,8.1977,8.183,8.183,127600.0
2009-02-04 15:45:00,11.13,11.14,11.1,11.11,168600.0,8.183,8.1904,8.161,8.1683,168600.0
2009-02-04 15:50:00,11.11,11.12,11.1,11.11,268400.0,8.1683,8.1757,8.161,8.1683,268400.0
2009-02-04 15:55:00,11.11,11.12,11.09,11.1,530800.0,8.1683,8.1757,8.1536,8.161,530800.0
2009-02-05 09:30:00,11.06,11.13,11.02,11.08,87800.0,8.1315,8.183,8.1021,8.1463,87800.0
2009-02-05 09:35:00,11.08,11.2,11.08,11.12,179000.0,8.1463,8.2345,8.1463,8.1757,179000.0
2009-02-05 09:40:00,11.12,11.13,11.1,11.1,102000.0,8.1757,8.183,8.161,8.161,102000.0
2009-02-05 09:45:00,11.1,11.1,11.0,11.0,188600.0,8.161,8.161,8.0874,8.0874,188600.0
2009-02-05 09:50:00,11.0,11.01,10.9,10.9,308000.0,8.0874,8.0948,8.0139,8.0139,308000.0
2009-02-05 09:55:00,10.9,10.9,10.84,10.84,311000.0,8.0139,8.0139,7.9698,7.9698,311000.0
2009-02-05 10:00:00,10.84,10.89,10.81,10.88,497800.0,7.9698,8.0066,7.9477,7.9992,497800.0
2009-02-05 10:05:00,10.88,10.93,10.88,10.92,294600.0,7.9992,8.036,7.9992,8.0286,294600.0
2009-02-05 10:10:00,10.92,10.93,10.9,10.93,222600.0,8.0286,8.036,8.0139,8.036,222600.0
2009-02-05 10:15:00,10.93,10.97,10.92,10.93,165600.0,8.036,8.0654,8.0286,8.036,165600.0
2009-02-05 10:20:00,10.94,10.95,10.93,10.93,155400.0,8.0433,8.0507,8.036,8.036,155400.0
2009-02-05 10:25:00,10.93,10.94,10.9,10.9,196600.0,8.036,8.0433,8.0139,8.0139,196600.0
2009-02-05 10:30:00,10.9,10.9,10.86,10.86,241400.0,8.0139,8.0139,7.9845,7.9845,241400.0
2009-02-05 10:35:00,10.86,10.95,10.86,10.93,351800.0,7.9845,8.0507,7.9845,8.036,351800.0
2009-02-05 10:40:00,10.93,10.99,10.93,10.99,297000.0,8.036,8.0801,8.036,8.0801,297000.0
2009-02-05 10:45:00,10.99,10.99,10.97,10.97,185600.0,8.0801,8.0801,8.0654,8.0654,185600.0
2009-02-05 10:50:00,10.97,10.99,10.95,10.97,376800.0,8.0654,8.0801,8.0507,8.0654,376800.0
2009-02-05 10:55:00,10.97,11.0,10.97,10.99,286600.0,8.0654,8.0874,8.0654,8.0801,286600.0
2009-02-05 11:00:00,10.99,11.02,10.99,10.99,389600.0,8.0801,8.1021,8.0801,8.0801,389600.0
2009-02-05 11:05:00,10.99,11.02,10.99,11.02,329600.0,8.0801,8.1021,8.0801,8.1021,329600.0
2009-02-05 11:10:00,11.02,11.03,10.99,11.02,292400.0,8.1021,8.1095,8.0801,8.1021,292400.0
2009-02-05 11:15:00,11.02,11.05,11.02,11.04,312400.0,8.1021,8.1242,8.1021,8.1168,312400.0
2009-02-05 11:20:00,11.04,11.07,11.02,11.07,151800.0,8.1168,8.1389,8.1021,8.1389,151800.0
2009-02-05 11:25:00,11.06,11.06,11.01,11.04,147000.0,8.1315,8.1315,8.0948,8.1168,147000.0
2009-02-05 11:30:00,11.03,11.06,11.03,11.04,153600.0,8.1095,8.1315,8.1095,8.1168,153600.0
2009-02-05 11:35:00,11.05,11.06,11.0,11.0,133000.0,8.1242,8.1315,8.0874,8.0874,133000.0
2009-02-05 11:40:00,11.01,11.02,10.97,10.98,101600.0,8.0948,8.1021,8.0654,8.0727,101600.0
2009-02-05 11:45:00,10.98,11.01,10.97,10.97,81400.0,8.0727,8.0948,8.0654,8.0654,81400.0
2009-02-05 11:50:00,10.97,10.99,10.97,10.97,124000.0,8.0654,8.0801,8.0654,8.0654,124000.0
2009-02-05 11:55:00,10.97,10.99,10.97,10.97,136200.0,8.0654,8.0801,8.0654,8.0654,136200.0
2009-02-05 12:00:00,10.97,11.02,10.97,11.02,233600.0,8.0654,8.1021,8.0654,8.1021,233600.0
2009-02-05 12:05:00,11.02,11.02,11.0,11.01,229600.0,8.1021,8.1021,8.0874,8.0948,229600.0
2009-02-05 12:10:00,11.0,11.05,11.0,11.03,218800.0,8.0874,8.1242,8.0874,8.1095,218800.0
2009-02-05 12:15:00,11.03,11.04,11.0,11.02,99200.0,8.1095,8.1168,8.0874,8.1021,99200.0
2009-02-05 12:20:00,11.02,11.04,11.02,11.04,134000.0,8.1021,8.1168,8.1021,8.1168,134000.0
2009-02-05 12:25:00,11.04,11.05,11.02,11.02,118400.0,8.1168,8.1242,8.1021,8.1021,118400.0
2009-02-05 12:30:00,11.02,11.03,11.01,11.01,111400.0,8.1021,8.1095,8.0948,8.0948,111400.0
2009-02-05 12:35:00,11.02,11.02,10.99,11.0,156400.0,8.1021,8.1021,8.0801,8.0874,156400.0
2009-02-05 12:40:00,10.99,11.02,10.99,11.02,108000.0,8.0801,8.1021,8.0801,8.1021,108000.0
2009-02-05 12:45:00,11.02,11.02,10.97,10.98,123000.0,8.1021,8.1021,8.0654,8.0727,123000.0
2009-02-05 12:50:00,10.99,10.99,10.94,10.94,223200.0,8.0801,8.0801,8.0433,8.0433,223200.0
2009-02-05 12:55:00,10.94,11.0,10.93,10.99,231400.0,8.0433,8.0874,8.036,8.0801,231400.0
2009-02-05 13:00:00,10.99,11.0,10.97,10.98,129200.0,8.0801,8.0874,8.0654,8.0727,129200.0
2009-02-05 13:05:00,10.97,11.0,10.97,11.0,104400.0,8.0654,8.0874,8.0654,8.0874,104400.0
2009-02-05 13:10:00,11.0,11.0,10.98,10.99,283600.0,8.0874,8.0874,8.0727,8.0801,283600.0
2009-02-05 13:15:00,10.99,11.0,10.99,11.0,67400.0,8.0801,8.0874,8.0801,8.0874,67400.0
2009-02-05 13:20:00,11.0,11.0,10.99,10.99,68600.0,8.0874,8.0874,8.0801,8.0801,68600.0
2009-02-05 13:25:00,10.99,11.01,10.98,10.99,192000.0,8.0801,8.0948,8.0727,8.0801,192000.0
2009-02-05 13:30:00,10.99,11.03,10.99,11.02,92000.0,8.0801,8.1095,8.0801,8.1021,92000.0
2009-02-05 13:35:00,11.02,11.04,11.01,11.04,413600.0,8.1021,8.1168,8.0948,8.1168,413600.0
2009-02-05 13:40:00,11.04,11.05,11.02,11.05,167200.0,8.1168,8.1242,8.1021,8.1242,167200.0
2009-02-05 13:45:00,11.05,11.05,11.02,11.02,105800.0,8.1242,8.1242,8.1021,8.1021,105800.0
2009-02-05 13:50:00,11.02,11.04,11.02,11.03,83000.0,8.1021,8.1168,8.1021,8.1095,83000.0
2009-02-05 13:55:00,11.03,11.04,10.99,11.0,114600.0,8.1095,8.1168,8.0801,8.0874,114600.0
2009-02-05 14:00:00,10.99,11.03,10.99,11.02,230400.0,8.0801,8.1095,8.0801,8.1021,230400.0
2009-02-05 14:05:00,11.03,11.05,11.03,11.05,54600.0,8.1095,8.1242,8.1095,8.1242,54600.0
2009-02-05 14:10:00,11.04,11.04,11.03,11.04,98000.0,8.1168,8.1168,8.1095,8.1168,98000.0
2009-02-05 14:15:00,11.04,11.04,11.03,11.03,95000.0,8.1168,8.1168,8.1095,8.1095,95000.0
2009-02-05 14:20:00,11.04,11.05,11.02,11.03,261600.0,8.1168,8.1242,8.1021,8.1095,261600.0
2009-02-05 14:25:00,11.03,11.04,11.01,11.03,228000.0,8.1095,8.1168,8.0948,8.1095,228000.0
2009-02-05 14:30:00,11.03,11.04,11.0,11.01,170800.0,8.1095,8.1168,8.0874,8.0948,170800.0
2009-02-05 14:35:00,11.01,11.03,10.98,11.01,321200.0,8.0948,8.1095,8.0727,8.0948,321200.0
2009-02-05 14:40:00,11.01,11.02,11.0,11.01,132400.0,8.0948,8.1021,8.0874,8.0948,132400.0
2009-02-05 14:45:00,11.01,11.01,10.97,10.98,102400.0,8.0948,8.0948,8.0654,8.0727,102400.0
2009-02-05 14:50:00,10.98,10.98,10.95,10.98,128000.0,8.0727,8.0727,8.0507,8.0727,128000.0
2009-02-05 14:55:00,10.97,10.99,10.95,10.96,168200.0,8.0654,8.0801,8.0507,8.058,168200.0
2009-02-05 15:00:00,10.96,10.97,10.94,10.94,124600.0,8.058,8.0654,8.0433,8.0433,124600.0
2009-02-05 15:05:00,10.94,10.97,10.93,10.97,360600.0,8.0433,8.0654,8.036,8.0654,360600.0
2009-02-05 15:10:00,10.97,11.0,10.97,11.0,296000.0,8.0654,8.0874,8.0654,8.0874,296000.0
2009-02-05 15:15:00,11.0,11.02,10.99,10.99,276200.0,8.0874,8.1021,8.0801,8.0801,276200.0
2009-02-05 15:20:00,10.99,11.02,10.99,11.0,166800.0,8.0801,8.1021,8.0801,8.0874,166800.0
2009-02-05 15:25:00,11.0,11.03,11.0,11.02,228800.0,8.0874,8.1095,8.0874,8.1021,228800.0
2009-02-05 15:30:00,11.03,11.04,10.99,10.99,246200.0,8.1095,8.1168,8.0801,8.0801,246200.0
2009-02-05 15:35:00,10.99,11.02,10.99,10.99,305200.0,8.0801,8.1021,8.0801,8.0801,305200.0
2009-02-05 15:40:00,10.99,11.04,10.99,11.03,570600.0,8.0801,8.1168,8.0801,8.1095,570600.0
2009-02-05 15:45:00,11.03,11.04,11.01,11.01,485800.0,8.1095,8.1168,8.0948,8.0948,485800.0
2009-02-05 15:50:00,11.01,11.03,10.99,11.0,574800.0,8.0948,8.1095,8.0801,8.0874,574800.0
2009-02-05 15:55:00,10.99,11.01,10.98,10.99,574000.0,8.0801,8.0948,8.0727,8.0801,574000.0
2009-02-06 09:30:00,11.05,11.13,10.97,11.13,259000.0,8.1242,8.183,8.0654,8.183,259000.0
2009-02-06 09:35:00,11.11,11.23,11.09,11.22,228600.0,8.1683,8.2565,8.1536,8.2492,228600.0
2009-02-06 09:40:00,11.22,11.37,11.21,11.32,771200.0,8.2492,8.3595,8.2418,8.3227,771200.0
2009-02-06 09:45:00,11.31,11.35,11.3,11.31,311400.0,8.3154,8.3448,8.308,8.3154,311400.0
2009-02-06 09:50:00,11.31,11.31,11.24,11.31,314400.0,8.3154,8.3154,8.2639,8.3154,314400.0
2009-02-06 09:55:00,11.31,11.36,11.28,11.33,392000.0,8.3154,8.3521,8.2933,8.3301,392000.0
2009-02-06 10:00:00,11.33,11.33,11.28,11.29,327200.0,8.3301,8.3301,8.2933,8.3006,327200.0
2009-02-06 10:05:00,11.28,11.3,11.27,11.29,357600.0,8.2933,8.308,8.2859,8.3006,357600.0
2009-02-06 10:10:00,11.29,11.31,11.28,11.3,225000.0,8.3006,8.3154,8.2933,8.308,225000.0
2009-02-06 10:15:00,11.31,11.32,11.29,11.3,202000.0,8.3154,8.3227,8.3006,8.308,202000.0
2009-02-06 10:20:00,11.3,11.31,11.22,11.24,291800.0,8.308,8.3154,8.2492,8.2639,291800.0
2009-02-06 10:25:00,11.24,11.26,11.22,11.24,99200.0,8.2639,8.2786,8.2492,8.2639,99200.0
2009-02-06 10:30:00,11.25,11.27,11.24,11.27,100400.0,8.2712,8.2859,8.2639,8.2859,100400.0
2009-02-06 10:35:00,11.27,11.27,11.24,11.24,105800.0,8.2859,8.2859,8.2639,8.2639,105800.0
2009-02-06 10:40:00,11.24,11.24,11.21,11.21,77800.0,8.2639,8.2639,8.2418,8.2418,77800.0
2009-02-06 10:45:00,11.21,11.25,11.21,11.24,208200.0,8.2418,8.2712,8.2418,8.2639,208200.0
2009-02-06 10:50:00,11.24,11.28,11.24,11.27,122200.0,8.2639,8.2933,8.2639,8.2859,122200.0
2009-02-06 10:55:00,11.27,11.27,11.24,11.24,87000.0,8.2859,8.2859,8.2639,8.2639,87000.0
2009-02-06 11:00:00,11.24,11.24,11.23,11.23,41000.0,8.2639,8.2639,8.2565,8.2565,41000.0
2009-02-06 11:05:00,11.23,11.28,11.23,11.28,105400.0,8.2565,8.2933,8.2565,8.2933,105400.0
2009-02-06 11:10:00,11.28,11.31,11.27,11.28,153600.0,8.2933,8.3154,8.2859,8.2933,153600.0
2009-02-06 11:15:00,11.28,11.29,11.25,11.25,239000.0,8.2933,8.3006,8.2712,8.2712,239000.0
2009-02-06 11:20:00,11.25,11.26,11.21,11.22,146600.0,8.2712,8.2786,8.2418,8.2492,146600.0
2009-02-06 11:25:00,11.22,11.25,11.2,11.24,72200.0,8.2492,8.2712,8.2345,8.2639,72200.0
2009-02-06 11:30:00,11.24,11.26,11.23,11.24,72000.0,8.2639,8.2786,8.2565,8.2639,72000.0
2009-02-06 11:35:00,11.24,11.26,11.23,11.23,78400.0,8.2639,8.2786,8.2565,8.2565,78400.0
2009-02-06 11:40:00,11.24,11.24,11.21,11.22,77600.0,8.2639,8.2639,8.2418,8.2492,77600.0
2009-02-06 11:45:00,11.22,11.23,11.22,11.22,63400.0,8.2492,8.2565,8.2492,8.2492,63400.0
2009-02-06 11:50:00,11.22,11.25,11.22,11.25,56200.0,8.2492,8.2712,8.2492,8.2712,56200.0
2009-02-06 11:55:00,11.24,11.25,11.23,11.24,91800.0,8.2639,8.2712,8.2565,8.2639,91800.0
2009-02-06 12:00:00,11.24,11.25,11.24,11.24,53400.0,8.2639,8.2712,8.2639,8.2639,53400.0
2009-02-06 12:05:00,11.24,11.26,11.24,11.25,37800.0,8.2639,8.2786,8.2639,8.2712,37800.0
2009-02-06 12:10:00,11.25,11.27,11.25,11.27,134200.0,8.2712,8.2859,8.2712,8.2859,134200.0
2009-02-06 12:15:00,11.26,11.27,11.26,11.26,79600.0,8.2786,8.2859,8.2786,8.2786,79600.0
2009-02-06 12:20:00,11.26,11.27,11.25,11.25,204200.0,8.2786,8.2859,8.2712,8.2712,204200.0
2009-02-06 12:25:00,11.25,11.26,11.22,11.22,162000.0,8.2712,8.2786,8.2492,8.2492,162000.0
2009-02-06 12:30:00,11.23,11.24,11.22,11.24,78000.0,8.2565,8.2639,8.2492,8.2639,78000.0
2009-02-06 12:35:00,11.24,11.24,11.23,11.24,241200.0,8.2639,8.2639,8.2565,8.2639,241200.0
2009-02-06 12:40:00,11.24,11.27,11.24,11.24,143000.0,8.2639,8.2859,8.2639,8.2639,143000.0
2009-02-06 12:45:00,11.24,11.24,11.21,11.22,99400.0,8.2639,8.2639,8.2418,8.2492,99400.0
2009-02-06 12:50:00,11.22,11.22,11.22,11.22,48400.0,8.2492,8.2492,8.2492,8.2492,48400.0
2009-02-06 12:55:00,11.22,11.24,11.22,11.24,67800.0,8.2492,8.2639,8.2492,8.2639,67800.0
2009-02-06 13:00:00,11.24,11.27,11.24,11.27,102000.0,8.2639,8.2859,8.2639,8.2859,102000.0
2009-02-06 13:05:00,11.27,11.33,11.26,11.33,220600.0,8.2859,8.3301,8.2786,8.3301,220600.0
2009-02-06 13:10:00,11.33,11.35,11.33,11.34,150200.0,8.3301,8.3448,8.3301,8.3374,150200.0
2009-02-06 13:15:00,11.34,11.37,11.34,11.37,106200.0,8.3374,8.3595,8.3374,8.3595,106200.0
2009-02-06 13:20:00,11.37,11.38,11.36,11.38,110200.0,8.3595,8.3668,8.3521,8.3668,110200.0
2009-02-06 13:25:00,11.38,11.4,11.35,11.38,180800.0,8.3668,8.3815,8.3448,8.3668,180800.0
2009-02-06 13:30:00,11.38,11.38,11.37,11.37,134000.0,8.3668,8.3668,8.3595,8.3595,134000.0
2009-02-06 13:35:00,11.37,11.37,11.35,11.36,79200.0,8.3595,8.3595,8.3448,8.3521,79200.0
2009-02-06 13:40:00,11.36,11.38,11.35,11.38,280200.0,8.3521,8.3668,8.3448,8.3668,280200.0
2009-02-06 13:45:00,11.38,11.4,11.38,11.4,170000.0,8.3668,8.3815,8.3668,8.3815,170000.0
2009-02-06 13:50:00,11.4,11.42,11.4,11.42,161000.0,8.3815,8.3962,8.3815,8.3962,161000.0
2009-02-06 13:55:00,11.42,11.44,11.42,11.43,131200.0,8.3962,8.4109,8.3962,8.4036,131200.0
2009-02-06 14:00:00,11.42,11.43,11.4,11.41,185400.0,8.3962,8.4036,8.3815,8.3889,185400.0
2009-02-06 14:05:00,11.4,11.42,11.4,11.42,80000.0,8.3815,8.3962,8.3815,8.3962,80000.0
2009-02-06 14:10:00,11.41,11.43,11.41,11.43,115800.0,8.3889,8.4036,8.3889,8.4036,115800.0
2009-02-06 14:15:00,11.43,11.45,11.4,11.4,281800.0,8.4036,8.4183,8.3815,8.3815,281800.0
2009-02-06 14:20:00,11.4,11.42,11.39,11.42,113800.0,8.3815,8.3962,8.3742,8.3962,113800.0
2009-02-06 14:25:00,11.42,11.44,11.42,11.42,343200.0,8.3962,8.4109,8.3962,8.3962,343200.0
2009-02-06 14:30:00,11.43,11.45,11.42,11.45,286400.0,8.4036,8.4183,8.3962,8.4183,286400.0
2009-02-06 14:35:00,11.45,11.46,11.44,11.45,232600.0,8.4183,8.4256,8.4109,8.4183,232600.0
2009-02-06 14:40:00,11.45,11.46,11.44,11.45,178600.0,8.4183,8.4256,8.4109,8.4183,178600.0
2009-02-06 14:45:00,11.45,11.46,11.45,11.45,186600.0,8.4183,8.4256,8.4183,8.4183,186600.0
2009-02-06 14:50:00,11.45,11.45,11.42,11.43,144800.0,8.4183,8.4183,8.3962,8.4036,144800.0
2009-02-06 14:55:00,11.43,11.45,11.43,11.45,117400.0,8.4036,8.4183,8.4036,8.4183,117400.0
2009-02-06 15:00:00,11.45,11.46,11.44,11.45,287400.0,8.4183,8.4256,8.4109,8.4183,287400.0
2009-02-06 15:05:00,11.45,11.46,11.44,11.46,208600.0,8.4183,8.4256,8.4109,8.4256,208600.0
2009-02-06 15:10:00,11.46,11.46,11.44,11.46,147600.0,8.4256,8.4256,8.4109,8.4256,147600.0
2009-02-06 15:15:00,11.46,11.49,11.46,11.47,196400.0,8.4256,8.4477,8.4256,8.433,196400.0
2009-02-06 15:20:00,11.47,11.5,11.47,11.48,157600.0,8.433,8.455,8.433,8.4403,157600.0
2009-02-06 15:25:00,11.48,11.49,11.45,11.47,254800.0,8.4403,8.4477,8.4183,8.433,254800.0
2009-02-06 15:30:00,11.47,11.48,11.45,11.46,270400.0,8.433,8.4403,8.4183,8.4256,270400.0
2009-02-06 15:35:00,11.46,11.46,11.42,11.44,345400.0,8.4256,8.4256,8.3962,8.4109,345400.0
2009-02-06 15:40:00,11.44,11.47,11.43,11.46,469600.0,8.4109,8.433,8.4036,8.4256,469600.0
2009-02-06 15:45:00,11.46,11.49,11.45,11.46,497200.0,8.4256,8.4477,8.4183,8.4256,497200.0
2009-02-06 15:50:00,11.46,11.47,11.44,11.45,584000.0,8.4256,8.433,8.4109,8.4183,584000.0
2009-02-06 15:55:00,11.45,11.46,11.42,11.46,542200.0,8.4183,8.4256,8.3962,8.4256,542200.0
2009-02-09 09:30:00,11.58,11.58,11.31,11.42,176000.0,8.5139,8.5139,8.3154,8.3962,176000.0
2009-02-09 09:35:00,11.4,11.46,11.4,11.44,189800.0,8.3815,8.4256,8.3815,8.4109,189800.0
2009-02-09 09:40:00,11.43,11.48,11.43,11.46,201600.0,8.4036,8.4403,8.4036,8.4256,201600.0
2009-02-09 09:45:00,11.46,11.47,11.41,11.42,273800.0,8.4256,8.433,8.3889,8.3962,273800.0
2009-02-09 09:50:00,11.42,11.42,11.35,11.38,182000.0,8.3962,8.3962,8.3448,8.3668,182000.0
2009-02-09 09:55:00,11.38,11.38,11.34,11.34,235800.0,8.3668,8.3668,8.3374,8.3374,235800.0
2009-02-09 10:00:00,11.34,11.35,11.28,11.28,295600.0,8.3374,8.3448,8.2933,8.2933,295600.0
2009-02-09 10:05:00,11.28,11.29,11.25,11.26,181200.0,8.2933,8.3006,8.2712,8.2786,181200.0
2009-02-09 10:10:00,11.27,11.3,11.26,11.29,172200.0,8.2859,8.308,8.2786,8.3006,172200.0
2009-02-09 10:15:00,11.29,11.31,11.28,11.28,131800.0,8.3006,8.3154,8.2933,8.2933,131800.0
2009-02-09 10:20:00,11.29,11.34,11.29,11.34,105000.0,8.3006,8.3374,8.3006,8.3374,105000.0
2009-02-09 10:25:00,11.34,11.37,11.34,11.35,102200.0,8.3374,8.3595,8.3374,8.3448,102200.0
2009-02-09 10:30:00,11.35,11.4,11.35,11.38,107400.0,8.3448,8.3815,8.3448,8.3668,107400.0
2009-02-09 10:35:00,11.38,11.42,11.38,11.42,116000.0,8.3668,8.3962,8.3668,8.3962,116000.0
2009-02-09 10:40:00,11.42,11.47,11.42,11.46,113200.0,8.3962,8.433,8.3962,8.4256,113200.0
2009-02-09 10:45:00,11.46,11.48,11.44,11.47,133200.0,8.4256,8.4403,8.4109,8.433,133200.0
2009-02-09 10:50:00,11.47,11.48,11.47,11.47,120800.0,8.433,8.4403,8.433,8.433,120800.0
2009-02-09 10:55:00,11.47,11.5,11.45,11.5,176400.0,8.433,8.455,8.4183,8.455,176400.0
2009-02-09 11:00:00,11.5,11.5,11.48,11.48,93800.0,8.455,8.455,8.4403,8.4403,93800.0
2009-02-09 11:05:00,11.47,11.48,11.46,11.47,152400.0,8.433,8.4403,8.4256,8.433,152400.0
2009-02-09 11:10:00,11.47,11.49,11.47,11.48,77200.0,8.433,8.4477,8.433,8.4403,77200.0
2009-02-09 11:15:00,11.48,11.48,11.45,11.45,211800.0,8.4403,8.4403,8.4183,8.4183,211800.0
2009-02-09 11:20:00,11.45,11.46,11.39,11.4,304200.0,8.4183,8.4256,8.3742,8.3815,304200.0
2009-02-09 11:25:00,11.4,11.41,11.39,11.4,88400.0,8.3815,8.3889,8.3742,8.3815,88400.0
2009-02-09 11:30:00,11.4,11.41,11.38,11.4,111400.0,8.3815,8.3889,8.3668,8.3815,111400.0
2009-02-09 11:35:00,11.4,11.44,11.4,11.43,120200.0,8.3815,8.4109,8.3815,8.4036,120200.0
2009-02-09 11:40:00,11.43,11.43,11.39,11.42,108000.0,8.4036,8.4036,8.3742,8.3962,108000.0
2009-02-09 11:45:00,11.42,11.42,11.4,11.42,99000.0,8.3962,8.3962,8.3815,8.3962,99000.0
2009-02-09 11:50:00,11.42,11.43,11.41,11.41,166000.0,8.3962,8.4036,8.3889,8.3889,166000.0
2009-02-09 11:55:00,11.41,11.42,11.4,11.4,127600.0,8.3889,8.3962,8.3815,8.3815,127600.0
2009-02-09 12:00:00,11.4,11.43,11.4,11.4,119600.0,8.3815,8.4036,8.3815,8.3815,119600.0
2009-02-09 12:05:00,11.4,11.4,11.39,11.4,95200.0,8.3815,8.3815,8.3742,8.3815,95200.0
2009-02-09 12:10:00,11.4,11.4,11.4,11.4,110600.0,8.3815,8.3815,8.3815,8.3815,110600.0
2009-02-09 12:15:00,11.4,11.42,11.4,11.4,90800.0,8.3815,8.3962,8.3815,8.3815,90800.0
2009-02-09 12:20:00,11.4,11.4,11.4,11.4,53400.0,8.3815,8.3815,8.3815,8.3815,53400.0
2009-02-09 12:25:00,11.4,11.42,11.4,11.42,71800.0,8.3815,8.3962,8.3815,8.3962,71800.0
2009-02-09 12:30:00,11.42,11.43,11.4,11.42,50600.0,8.3962,8.4036,8.3815,8.3962,50600.0
2009-02-09 12:35:00,11.41,11.42,11.4,11.4,69000.0,8.3889,8.3962,8.3815,8.3815,69000.0
2009-02-09 12:40:00,11.4,11.41,11.4,11.41,49800.0,8.3815,8.3889,8.3815,8.3889,49800.0
2009-02-09 12:45:00,11.41,11.41,11.4,11.41,48000.0,8.3889,8.3889,8.3815,8.3889,48000.0
2009-02-09 12:50:00,11.41,11.41,11.4,11.41,115400.0,8.3889,8.3889,8.3815,8.3889,115400.0
2009-02-09 12:55:00,11.41,11.42,11.4,11.4,119000.0,8.3889,8.3962,8.3815,8.3815,119000.0
2009-02-09 13:00:00,11.4,11.45,11.4,11.43,200600.0,8.3815,8.4183,8.3815,8.4036,200600.0
2009-02-09 13:05:00,11.43,11.43,11.43,11.43,31200.0,8.4036,8.4036,8.4036,8.4036,31200.0
2009-02-09 13:10:00,11.43,11.43,11.43,11.43,38200.0,8.4036,8.4036,8.4036,8.4036,38200.0
2009-02-09 13:15:00,11.43,11.43,11.43,11.43,43800.0,8.4036,8.4036,8.4036,8.4036,43800.0
2009-02-09 13:20:00,11.43,11.43,11.43,11.43,46600.0,8.4036,8.4036,8.4036,8.4036,46600.0
2009-02-09 13:25:00,11.43,11.43,11.43,11.43,63400.0,8.4036,8.4036,8.4036,8.4036,63400.0
2009-02-09 13:30:00,11.43,11.43,11.4,11.4,225000.0,8.4036,8.4036,8.3815,8.3815,225000.0
2009-02-09 13:35:00,11.41,11.41,11.4,11.4,59400.0,8.3889,8.3889,8.3815,8.3815,59400.0
2009-02-09 13:40:00,11.41,11.43,11.4,11.43,45000.0,8.3889,8.4036,8.3815,8.4036,45000.0
2009-02-09 13:45:00,11.43,11.43,11.42,11.43,44200.0,8.4036,8.4036,8.3962,8.4036,44200.0
2009-02-09 13:50:00,11.43,11.43,11.42,11.42,28400.0,8.4036,8.4036,8.3962,8.3962,28400.0
2009-02-09 13:55:00,11.42,11.44,11.42,11.44,76800.0,8.3962,8.4109,8.3962,8.4109,76800.0
2009-02-09 14:00:00,11.44,11.45,11.44,11.44,76400.0,8.4109,8.4183,8.4109,8.4109,76400.0
2009-02-09 14:05:00,11.44,11.44,11.44,11.44,23200.0,8.4109,8.4109,8.4109,8.4109,23200.0
2009-02-09 14:10:00,11.44,11.44,11.4,11.4,66000.0,8.4109,8.4109,8.3815,8.3815,66000.0
2009-02-09 14:15:00,11.4,11.42,11.4,11.42,86800.0,8.3815,8.3962,8.3815,8.3962,86800.0
2009-02-09 14:20:00,11.42,11.44,11.42,11.43,86200.0,8.3962,8.4109,8.3962,8.4036,86200.0
2009-02-09 14:25:00,11.42,11.43,11.4,11.42,126400.0,8.3962,8.4036,8.3815,8.3962,126400.0
2009-02-09 14:30:00,11.42,11.42,11.41,11.42,69600.0,8.3962,8.3962,8.3889,8.3962,69600.0
2009-02-09 14:35:00,11.42,11.43,11.42,11.42,60400.0,8.3962,8.4036,8.3962,8.3962,60400.0
2009-02-09 14:40:00,11.43,11.44,11.42,11.43,137400.0,8.4036,8.4109,8.3962,8.4036,137400.0
2009-02-09 14:45:00,11.43,11.43,11.42,11.43,142800.0,8.4036,8.4036,8.3962,8.4036,142800.0
2009-02-09 14:50:00,11.43,11.44,11.43,11.43,55600.0,8.4036,8.4109,8.4036,8.4036,55600.0
2009-02-09 14:55:00,11.43,11.45,11.43,11.44,35600.0,8.4036,8.4183,8.4036,8.4109,35600.0
2009-02-09 15:00:00,11.44,11.44,11.44,11.44,59200.0,8.4109,8.4109,8.4109,8.4109,59200.0
2009-02-09 15:05:00,11.44,11.45,11.44,11.45,98400.0,8.4109,8.4183,8.4109,8.4183,98400.0
2009-02-09 15:10:00,11.45,11.46,11.42,11.46,151200.0,8.4183,8.4256,8.3962,8.4256,151200.0
2009-02-09 15:15:00,11.46,11.47,11.46,11.46,98800.0,8.4256,8.433,8.4256,8.4256,98800.0
2009-02-09 15:20:00,11.46,11.49,11.45,11.48,114600.0,8.4256,8.4477,8.4183,8.4403,114600.0
2009-02-09 15:25:00,11.49,11.49,11.48,11.49,75200.0,8.4477,8.4477,8.4403,8.4477,75200.0
2009-02-09 15:30:00,11.49,11.49,11.47,11.49,126200.0,8.4477,8.4477,8.433,8.4477,126200.0
2009-02-09 15:35:00,11.49,11.49,11.46,11.46,168400.0,8.4477,8.4477,8.4256,8.4256,168400.0
2009-02-09 15:40:00,11.46,11.46,11.44,11.45,126000.0,8.4256,8.4256,8.4109,8.4183,126000.0
2009-02-09 15:45:00,11.45,11.46,11.44,11.45,149600.0,8.4183,8.4256,8.4109,8.4183,149600.0
2009-02-09 15:50:00,11.45,11.46,11.44,11.45,339400.0,8.4183,8.4256,8.4109,8.4183,339400.0
2009-02-09 15:55:00,11.45,11.46,11.44,11.45,483200.0,8.4183,8.4256,8.4109,8.4183,483200.0
2009-02-10 09:30:00,11.19,11.22,10.88,10.9,700600.0,8.2271,8.2492,7.9992,8.0139,700600.0
2009-02-10 09:35:00,10.9,10.95,10.81,10.93,375400.0,8.0139,8.0507,7.9477,8.036,375400.0
2009-02-10 09:40:00,10.92,10.99,10.8,10.8,659600.0,8.0286,8.0801,7.9404,7.9404,659600.0
2009-02-10 09:45:00,10.8,10.89,10.73,10.74,759000.0,7.9404,8.0066,7.8889,7.8963,759000.0
2009-02-10 09:50:00,10.76,10.79,10.69,10.72,642800.0,7.911,7.933,7.8595,7.8816,642800.0
2009-02-10 09:55:00,10.71,10.81,10.65,10.78,981000.0,7.8742,7.9477,7.8301,7.9257,981000.0
2009-02-10 10:00:00,10.78,10.79,10.69,10.71,732400.0,7.9257,7.933,7.8595,7.8742,732400.0
2009-02-10 10:05:00,10.71,10.72,10.69,10.69,252200.0,7.8742,7.8816,7.8595,7.8595,252200.0
2009-02-10 10:10:00,10.7,10.7,10.62,10.67,462200.0,7.8669,7.8669,7.808,7.8448,462200.0
2009-02-10 10:15:00,10.66,10.69,10.58,10.58,775200.0,7.8375,7.8595,7.7786,7.7786,775200.0
2009-02-10 10:20:00,10.59,10.6,10.56,10.57,520000.0,7.786,7.7933,7.7639,7.7713,520000.0
2009-02-10 10:25:00,10.57,10.6,10.55,10.59,418200.0,7.7713,7.7933,7.7566,7.786,418200.0
2009-02-10 10:30:00,10.59,10.67,10.56,10.67,537600.0,7.786,7.8448,7.7639,7.8448,537600.0
2009-02-10 10:35:00,10.67,10.67,10.61,10.63,619000.0,7.8448,7.8448,7.8007,7.8154,619000.0
2009-02-10 10:40:00,10.63,10.7,10.63,10.68,450400.0,7.8154,7.8669,7.8154,7.8522,450400.0
2009-02-10 10:45:00,10.68,10.71,10.67,10.71,349600.0,7.8522,7.8742,7.8448,7.8742,349600.0
2009-02-10 10:50:00,10.71,10.72,10.68,10.69,640400.0,7.8742,7.8816,7.8522,7.8595,640400.0
2009-02-10 10:55:00,10.69,10.71,10.68,10.71,443400.0,7.8595,7.8742,7.8522,7.8742,443400.0
2009-02-10 11:00:00,10.71,10.77,10.7,10.72,853400.0,7.8742,7.9183,7.8669,7.8816,853400.0
2009-02-10 11:05:00,10.72,10.74,10.59,10.67,801400.0,7.8816,7.8963,7.786,7.8448,801400.0
2009-02-10 11:10:00,10.68,10.69,10.65,10.69,472600.0,7.8522,7.8595,7.8301,7.8595,472600.0
2009-02-10 11:15:00,10.69,10.71,10.67,10.7,570200.0,7.8595,7.8742,7.8448,7.8669,570200.0
2009-02-10 11:20:00,10.71,10.73,10.68,10.68,374800.0,7.8742,7.8889,7.8522,7.8522,374800.0
2009-02-10 11:25:00,10.68,10.68,10.63,10.65,608000.0,7.8522,7.8522,7.8154,7.8301,608000.0
2009-02-10 11:30:00,10.65,10.65,10.53,10.53,951600.0,7.8301,7.8301,7.7419,7.7419,951600.0
2009-02-10 11:35:00,10.53,10.53,10.36,10.47,1286000.0,7.7419,7.7419,7.6169,7.6978,1286000.0
2009-02-10 11:40:00,10.47,10.53,10.44,10.51,345000.0,7.6978,7.7419,7.6757,7.7272,345000.0
2009-02-10 11:45:00,10.51,10.55,10.45,10.55,389000.0,7.7272,7.7566,7.6831,7.7566,389000.0
2009-02-10 11:50:00,10.54,10.55,10.51,10.53,260600.0,7.7492,7.7566,7.7272,7.7419,260600.0
2009-02-10 11:55:00,10.53,10.53,10.44,10.49,259200.0,7.7419,7.7419,7.6757,7.7125,259200.0
2009-02-10 12:00:00,10.5,10.53,10.49,10.49,193400.0,7.7198,7.7419,7.7125,7.7125,193400.0
2009-02-10 12:05:00,10.49,10.49,10.46,10.47,254800.0,7.7125,7.7125,7.6904,7.6978,254800.0
2009-02-10 12:10:00,10.47,10.55,10.47,10.55,152800.0,7.6978,7.7566,7.6978,7.7566,152800.0
2009-02-10 12:15:00,10.55,10.55,10.52,10.52,171000.0,7.7566,7.7566,7.7345,7.7345,171000.0
2009-02-10 12:20:00,10.53,10.53,10.48,10.51,224000.0,7.7419,7.7419,7.7051,7.7272,224000.0
2009-02-10 12:25:00,10.51,10.55,10.47,10.55,787800.0,7.7272,7.7566,7.6978,7.7566,787800.0
2009-02-10 12:30:00,10.55,10.55,10.51,10.54,127000.0,7.7566,7.7566,7.7272,7.7492,127000.0
2009-02-10 12:35:00,10.54,10.58,10.54,10.56,197600.0,7.7492,7.7786,7.7492,7.7639,197600.0
2009-02-10 12:40:00,10.56,10.57,10.55,10.56,154400.0,7.7639,7.7713,7.7566,7.7639,154400.0
2009-02-10 12:45:00,10.56,10.56,10.54,10.54,100600.0,7.7639,7.7639,7.7492,7.7492,100600.0
2009-02-10 12:50:00,10.54,10.57,10.53,10.56,316400.0,7.7492,7.7713,7.7419,7.7639,316400.0
2009-02-10 12:55:00,10.57,10.59,10.55,10.55,220000.0,7.7713,7.786,7.7566,7.7566,220000.0
2009-02-10 13:00:00,10.55,10.55,10.5,10.52,155200.0,7.7566,7.7566,7.7198,7.7345,155200.0
2009-02-10 13:05:00,10.52,10.6,10.51,10.59,781000.0,7.7345,7.7933,7.7272,7.786,781000.0
2009-02-10 13:10:00,10.59,10.65,10.58,10.65,328400.0,7.786,7.8301,7.7786,7.8301,328400.0
2009-02-10 13:15:00,10.64,10.68,10.63,10.67,577800.0,7.8228,7.8522,7.8154,7.8448,577800.0
2009-02-10 13:20:00,10.67,10.7,10.64,10.69,899800.0,7.8448,7.8669,7.8228,7.8595,899800.0
2009-02-10 13:25:00,10.7,10.75,10.69,10.74,837200.0,7.8669,7.9036,7.8595,7.8963,837200.0
2009-02-10 13:30:00,10.74,10.77,10.72,10.74,523000.0,7.8963,7.9183,7.8816,7.8963,523000.0
2009-02-10 13:35:00,10.74,10.75,10.69,10.7,515000.0,7.8963,7.9036,7.8595,7.8669,515000.0
2009-02-10 13:40:00,10.7,10.71,10.65,10.67,351400.0,7.8669,7.8742,7.8301,7.8448,351400.0
2009-02-10 13:45:00,10.67,10.67,10.61,10.65,638200.0,7.8448,7.8448,7.8007,7.8301,638200.0
2009-02-10 13:50:00,10.65,10.68,10.63,10.64,282400.0,7.8301,7.8522,7.8154,7.8228,282400.0
2009-02-10 13:55:00,10.64,10.68,10.64,10.66,206600.0,7.8228,7.8522,7.8228,7.8375,206600.0
2009-02-10 14:00:00,10.65,10.69,10.65,10.66,349000.0,7.8301,7.8595,7.8301,7.8375,349000.0
2009-02-10 14:05:00,10.65,10.66,10.63,10.65,278400.0,7.8301,7.8375,7.8154,7.8301,278400.0
2009-02-10 14:10:00,10.65,10.65,10.63,10.63,205000.0,7.8301,7.8301,7.8154,7.8154,205000.0
2009-02-10 14:15:00,10.63,10.65,10.62,10.65,371200.0,7.8154,7.8301,7.808,7.8301,371200.0
2009-02-10 14:20:00,10.65,10.68,10.65,10.68,273200.0,7.8301,7.8522,7.8301,7.8522,273200.0
2009-02-10 14:25:00,10.67,10.69,10.65,10.69,279600.0,7.8448,7.8595,7.8301,7.8595,279600.0
2009-02-10 14:30:00,10.69,10.69,10.65,10.65,278200.0,7.8595,7.8595,7.8301,7.8301,278200.0
2009-02-10 14:35:00,10.65,10.67,10.65,10.67,174600.0,7.8301,7.8448,7.8301,7.8448,174600.0
2009-02-10 14:40:00,10.67,10.69,10.66,10.67,342600.0,7.8448,7.8595,7.8375,7.8448,342600.0
2009-02-10 14:45:00,10.67,10.68,10.66,10.67,206400.0,7.8448,7.8522,7.8375,7.8448,206400.0
2009-02-10 14:50:00,10.67,10.7,10.66,10.67,352800.0,7.8448,7.8669,7.8375,7.8448,352800.0
2009-02-10 14:55:00,10.67,10.67,10.63,10.63,322400.0,7.8448,7.8448,7.8154,7.8154,322400.0
2009-02-10 15:00:00,10.64,10.68,10.63,10.67,292800.0,7.8228,7.8522,7.8154,7.8448,292800.0
2009-02-10 15:05:00,10.67,10.69,10.67,10.67,391200.0,7.8448,7.8595,7.8448,7.8448,391200.0
2009-02-10 15:10:00,10.67,10.67,10.63,10.63,432000.0,7.8448,7.8448,7.8154,7.8154,432000.0
2009-02-10 15:15:00,10.63,10.65,10.62,10.62,600200.0,7.8154,7.8301,7.808,7.808,600200.0
2009-02-10 15:20:00,10.62,10.65,10.62,10.65,368800.0,7.808,7.8301,7.808,7.8301,368800.0
2009-02-10 15:25:00,10.65,10.67,10.63,10.63,612200.0,7.8301,7.8448,7.8154,7.8154,612200.0
2009-02-10 15:30:00,10.63,10.68,10.63,10.67,691000.0,7.8154,7.8522,7.8154,7.8448,691000.0
2009-02-10 15:35:00,10.67,10.7,10.65,10.68,493000.0,7.8448,7.8669,7.8301,7.8522,493000.0
2009-02-10 15:40:00,10.68,10.71,10.66,10.71,778400.0,7.8522,7.8742,7.8375,7.8742,778400.0
2009-02-10 15:45:00,10.71,10.75,10.69,10.72,1059200.0,7.8742,7.9036,7.8595,7.8816,1059200.0
2009-02-10 15:50:00,10.73,10.77,10.72,10.72,807600.0,7.8889,7.9183,7.8816,7.8816,807600.0
2009-02-10 15:55:00,10.72,10.76,10.71,10.72,1072400.0,7.8816,7.911,7.8742,7.8816,1072400.0
2009-02-11 09:30:00,10.74,10.76,10.67,10.68,236400.0,7.9293,7.944,7.8776,7.885,236400.0
2009-02-11 09:35:00,10.67,10.76,10.64,10.75,322600.0,7.8776,7.944,7.8555,7.9367,322600.0
2009-02-11 09:40:00,10.75,10.76,10.72,10.74,234800.0,7.9367,7.944,7.9145,7.9293,234800.0
2009-02-11 09:45:00,10.74,10.77,10.71,10.74,212000.0,7.9293,7.9514,7.9071,7.9293,212000.0
2009-02-11 09:50:00,10.74,10.74,10.68,10.71,516200.0,7.9293,7.9293,7.885,7.9071,516200.0
2009-02-11 09:55:00,10.71,10.73,10.7,10.72,253800.0,7.9071,7.9219,7.8998,7.9145,253800.0
2009-02-11 10:00:00,10.72,10.72,10.68,10.7,259000.0,7.9145,7.9145,7.885,7.8998,259000.0
2009-02-11 10:05:00,10.7,10.7,10.63,10.65,473600.0,7.8998,7.8998,7.8481,7.8628,473600.0
2009-02-11 10:10:00,10.65,10.67,10.63,10.64,255600.0,7.8628,7.8776,7.8481,7.8555,255600.0
2009-02-11 10:15:00,10.64,10.66,10.61,10.64,345400.0,7.8555,7.8702,7.8333,7.8555,345400.0
2009-02-11 10:20:00,10.64,10.69,10.63,10.69,326800.0,7.8555,7.8924,7.8481,7.8924,326800.0
2009-02-11 10:25:00,10.69,10.72,10.69,10.72,455000.0,7.8924,7.9145,7.8924,7.9145,455000.0
2009-02-11 10:30:00,10.72,10.73,10.71,10.72,393000.0,7.9145,7.9219,7.9071,7.9145,393000.0
2009-02-11 10:35:00,10.72,10.76,10.72,10.74,255200.0,7.9145,7.944,7.9145,7.9293,255200.0
2009-02-11 10:40:00,10.74,10.76,10.72,10.75,169200.0,7.9293,7.944,7.9145,7.9367,169200.0
2009-02-11 10:45:00,10.75,10.78,10.73,10.78,154600.0,7.9367,7.9588,7.9219,7.9588,154600.0
2009-02-11 10:50:00,10.78,10.86,10.77,10.85,383000.0,7.9588,8.0179,7.9514,8.0105,383000.0
2009-02-11 10:55:00,10.85,10.88,10.84,10.86,267600.0,8.0105,8.0326,8.0031,8.0179,267600.0
2009-02-11 11:00:00,10.86,10.88,10.84,10.84,434200.0,8.0179,8.0326,8.0031,8.0031,434200.0
2009-02-11 11:05:00,10.84,10.85,10.73,10.74,419000.0,8.0031,8.0105,7.9219,7.9293,419000.0
2009-02-11 11:10:00,10.75,10.76,10.72,10.75,408400.0,7.9367,7.944,7.9145,7.9367,408400.0
2009-02-11 11:15:00,10.76,10.77,10.74,10.74,302800.0,7.944,7.9514,7.9293,7.9293,302800.0
2009-02-11 11:20:00,10.74,10.77,10.74,10.74,148600.0,7.9293,7.9514,7.9293,7.9293,148600.0
2009-02-11 11:25:00,10.74,10.74,10.71,10.74,215200.0,7.9293,7.9293,7.9071,7.9293,215200.0
2009-02-11 11:30:00,10.74,10.75,10.7,10.71,156400.0,7.9293,7.9367,7.8998,7.9071,156400.0
2009-02-11 11:35:00,10.71,10.72,10.71,10.71,92200.0,7.9071,7.9145,7.9071,7.9071,92200.0
2009-02-11 11:40:00,10.71,10.75,10.71,10.75,146600.0,7.9071,7.9367,7.9071,7.9367,146600.0
2009-02-11 11:45:00,10.75,10.8,10.75,10.77,146600.0,7.9367,7.9736,7.9367,7.9514,146600.0
2009-02-11 11:50:00,10.77,10.81,10.76,10.79,85200.0,7.9514,7.981,7.944,7.9662,85200.0
2009-02-11 11:55:00,10.8,10.8,10.78,10.78,74400.0,7.9736,7.9736,7.9588,7.9588,74400.0
2009-02-11 12:00:00,10.78,10.79,10.77,10.78,79600.0,7.9588,7.9662,7.9514,7.9588,79600.0
2009-02-11 12:05:00,10.78,10.8,10.78,10.8,135800.0,7.9588,7.9736,7.9588,7.9736,135800.0
2009-02-11 12:10:00,10.8,10.8,10.79,10.79,75600.0,7.9736,7.9736,7.9662,7.9662,75600.0
2009-02-11 12:15:00,10.79,10.8,10.78,10.78,98600.0,7.9662,7.9736,7.9588,7.9588,98600.0
2009-02-11 12:20:00,10.78,10.79,10.76,10.79,117000.0,7.9588,7.9662,7.944,7.9662,117000.0
2009-02-11 12:25:00,10.79,10.79,10.79,10.79,36600.0,7.9662,7.9662,7.9662,7.9662,36600.0
2009-02-11 12:30:00,10.79,10.79,10.77,10.78,128400.0,7.9662,7.9662,7.9514,7.9588,128400.0
2009-02-11 12:35:00,10.78,10.78,10.77,10.78,60600.0,7.9588,7.9588,7.9514,7.9588,60600.0
2009-02-11 12:40:00,10.78,10.81,10.78,10.79,172200.0,7.9588,7.981,7.9588,7.9662,172200.0
2009-02-11 12:45:00,10.79,10.8,10.78,10.78,67000.0,7.9662,7.9736,7.9588,7.9588,67000.0
2009-02-11 12:50:00,10.78,10.81,10.78,10.78,162400.0,7.9588,7.981,7.9588,7.9588,162400.0
2009-02-11 12:55:00,10.78,10.78,10.76,10.77,135800.0,7.9588,7.9588,7.944,7.9514,135800.0
2009-02-11 13:00:00,10.77,10.8,10.77,10.8,92000.0,7.9514,7.9736,7.9514,7.9736,92000.0
2009-02-11 13:05:00,10.8,10.8,10.75,10.76,138000.0,7.9736,7.9736,7.9367,7.944,138000.0
2009-02-11 13:10:00,10.76,10.78,10.76,10.77,62400.0,7.944,7.9588,7.944,7.9514,62400.0
2009-02-11 13:15:00,10.77,10.79,10.77,10.79,139600.0,7.9514,7.9662,7.9514,7.9662,139600.0
2009-02-11 13:20:00,10.79,10.83,10.79,10.82,487000.0,7.9662,7.9957,7.9662,7.9883,487000.0
2009-02-11 13:25:00,10.82,10.84,10.81,10.83,78400.0,7.9883,8.0031,7.981,7.9957,78400.0
2009-02-11 13:30:00,10.83,10.83,10.81,10.81,84600.0,7.9957,7.9957,7.981,7.981,84600.0
2009-02-11 13:35:00,10.81,10.83,10.81,10.81,41400.0,7.981,7.9957,7.981,7.981,41400.0
2009-02-11 13:40:00,10.81,10.81,10.76,10.76,168400.0,7.981,7.981,7.944,7.944,168400.0
2009-02-11 13:45:00,10.77,10.77,10.74,10.76,80800.0,7.9514,7.9514,7.9293,7.944,80800.0
2009-02-11 13:50:00,10.76,10.77,10.74,10.77,100600.0,7.944,7.9514,7.9293,7.9514,100600.0
2009-02-11 13:55:00,10.77,10.77,10.77,10.77,116600.0,7.9514,7.9514,7.9514,7.9514,116600.0
2009-02-11 14:00:00,10.77,10.77,10.76,10.77,96400.0,7.9514,7.9514,7.944,7.9514,96400.0
2009-02-11 14:05:00,10.77,10.77,10.76,10.77,72800.0,7.9514,7.9514,7.944,7.9514,72800.0
2009-02-11 14:10:00,10.77,10.77,10.74,10.75,130800.0,7.9514,7.9514,7.9293,7.9367,130800.0
2009-02-11 14:15:00,10.75,10.76,10.74,10.74,200400.0,7.9367,7.944,7.9293,7.9293,200400.0
2009-02-11 14:20:00,10.74,10.76,10.72,10.75,251400.0,7.9293,7.944,7.9145,7.9367,251400.0
2009-02-11 14:25:00,10.75,10.77,10.74,10.76,137000.0,7.9367,7.9514,7.9293,7.944,137000.0
2009-02-11 14:30:00,10.75,10.77,10.74,10.76,60600.0,7.9367,7.9514,7.9293,7.944,60600.0
2009-02-11 14:35:00,10.76,10.78,10.76,10.77,82800.0,7.944,7.9588,7.944,7.9514,82800.0
2009-02-11 14:40:00,10.77,10.8,10.76,10.78,113600.0,7.9514,7.9736,7.944,7.9588,113600.0
2009-02-11 14:45:00,10.78,10.79,10.76,10.76,202200.0,7.9588,7.9662,7.944,7.944,202200.0
2009-02-11 14:50:00,10.76,10.82,10.76,10.77,234600.0,7.944,7.9883,7.944,7.9514,234600.0
2009-02-11 14:55:00,10.77,10.82,10.77,10.8,196400.0,7.9514,7.9883,7.9514,7.9736,196400.0
2009-02-11 15:00:00,10.8,10.81,10.77,10.77,175800.0,7.9736,7.981,7.9514,7.9514,175800.0
2009-02-11 15:05:00,10.77,10.81,10.77,10.79,155600.0,7.9514,7.981,7.9514,7.9662,155600.0
2009-02-11 15:10:00,10.78,10.82,10.78,10.81,107200.0,7.9588,7.9883,7.9588,7.981,107200.0
2009-02-11 15:15:00,10.8,10.83,10.79,10.79,214400.0,7.9736,7.9957,7.9662,7.9662,214400.0
2009-02-11 15:20:00,10.79,10.8,10.76,10.78,159000.0,7.9662,7.9736,7.944,7.9588,159000.0
2009-02-11 15:25:00,10.78,10.81,10.78,10.8,157200.0,7.9588,7.981,7.9588,7.9736,157200.0
2009-02-11 15:30:00,10.79,10.81,10.72,10.74,229400.0,7.9662,7.981,7.9145,7.9293,229400.0
2009-02-11 15:35:00,10.74,10.76,10.73,10.73,79400.0,7.9293,7.944,7.9219,7.9219,79400.0
2009-02-11 15:40:00,10.73,10.75,10.72,10.74,259200.0,7.9219,7.9367,7.9145,7.9293,259200.0
2009-02-11 15:45:00,10.74,10.75,10.72,10.72,198400.0,7.9293,7.9367,7.9145,7.9145,198400.0
2009-02-11 15:50:00,10.72,10.75,10.72,10.75,373400.0,7.9145,7.9367,7.9145,7.9367,373400.0
2009-02-11 15:55:00,10.75,10.77,10.74,10.77,496400.0,7.9367,7.9514,7.9293,7.9514,496400.0
2009-02-12 09:30:00,10.68,10.72,10.5,10.54,186600.0,7.885,7.9145,7.7521,7.7816,186600.0
2009-02-12 09:35:00,10.54,10.54,10.47,10.49,167600.0,7.7816,7.7816,7.7299,7.7447,167600.0
2009-02-12 09:40:00,10.49,10.58,10.49,10.54,201800.0,7.7447,7.8112,7.7447,7.7816,201800.0
2009-02-12 09:45:00,10.54,10.55,10.52,10.55,113800.0,7.7816,7.789,7.7669,7.789,113800.0
2009-02-12 09:50:00,10.55,10.56,10.49,10.51,279800.0,7.789,7.7964,7.7447,7.7595,279800.0
2009-02-12 09:55:00,10.51,10.51,10.46,10.47,405600.0,7.7595,7.7595,7.7226,7.7299,405600.0
2009-02-12 10:00:00,10.47,10.48,10.44,10.47,299400.0,7.7299,7.7373,7.7078,7.7299,299400.0
2009-02-12 10:05:00,10.47,10.49,10.46,10.49,201400.0,7.7299,7.7447,7.7226,7.7447,201400.0
2009-02-12 10:10:00,10.49,10.51,10.48,10.49,170200.0,7.7447,7.7595,7.7373,7.7447,170200.0
2009-02-12 10:15:00,10.49,10.49,10.42,10.42,147800.0,7.7447,7.7447,7.693,7.693,147800.0
2009-02-12 10:20:00,10.43,10.51,10.42,10.49,190800.0,7.7004,7.7595,7.693,7.7447,190800.0
2009-02-12 10:25:00,10.49,10.53,10.47,10.51,141200.0,7.7447,7.7742,7.7299,7.7595,141200.0
2009-02-12 10:30:00,10.51,10.53,10.49,10.53,175800.0,7.7595,7.7742,7.7447,7.7742,175800.0
2009-02-12 10:35:00,10.53,10.55,10.53,10.55,118200.0,7.7742,7.789,7.7742,7.789,118200.0
2009-02-12 10:40:00,10.54,10.6,10.54,10.6,134200.0,7.7816,7.8259,7.7816,7.8259,134200.0
2009-02-12 10:45:00,10.6,10.65,10.6,10.63,234000.0,7.8259,7.8628,7.8259,7.8481,234000.0
2009-02-12 10:50:00,10.63,10.65,10.61,10.62,240200.0,7.8481,7.8628,7.8333,7.8407,240200.0
2009-02-12 10:55:00,10.62,10.63,10.57,10.57,187400.0,7.8407,7.8481,7.8038,7.8038,187400.0
2009-02-12 11:00:00,10.57,10.58,10.54,10.55,123400.0,7.8038,7.8112,7.7816,7.789,123400.0
2009-02-12 11:05:00,10.55,10.58,10.55,10.58,111000.0,7.789,7.8112,7.789,7.8112,111000.0
2009-02-12 11:10:00,10.57,10.57,10.53,10.53,67400.0,7.8038,7.8038,7.7742,7.7742,67400.0
2009-02-12 11:15:00,10.53,10.54,10.49,10.51,143200.0,7.7742,7.7816,7.7447,7.7595,143200.0
2009-02-12 11:20:00,10.51,10.53,10.5,10.52,87600.0,7.7595,7.7742,7.7521,7.7669,87600.0
2009-02-12 11:25:00,10.53,10.54,10.52,10.53,61200.0,7.7742,7.7816,7.7669,7.7742,61200.0
2009-02-12 11:30:00,10.53,10.55,10.53,10.55,83400.0,7.7742,7.789,7.7742,7.789,83400.0
2009-02-12 11:35:00,10.55,10.55,10.52,10.53,178800.0,7.789,7.789,7.7669,7.7742,178800.0
2009-02-12 11:40:00,10.53,10.58,10.53,10.56,195000.0,7.7742,7.8112,7.7742,7.7964,195000.0
2009-02-12 11:45:00,10.56,10.59,10.53,10.54,122000.0,7.7964,7.8185,7.7742,7.7816,122000.0
2009-02-12 11:50:00,10.54,10.57,10.53,10.56,91800.0,7.7816,7.8038,7.7742,7.7964,91800.0
2009-02-12 11:55:00,10.56,10.56,10.53,10.53,119000.0,7.7964,7.7964,7.7742,7.7742,119000.0
2009-02-12 12:00:00,10.53,10.55,10.51,10.51,184400.0,7.7742,7.789,7.7595,7.7595,184400.0
2009-02-12 12:05:00,10.51,10.53,10.51,10.52,258400.0,7.7595,7.7742,7.7595,7.7669,258400.0
2009-02-12 12:10:00,10.53,10.53,10.5,10.5,139200.0,7.7742,7.7742,7.7521,7.7521,139200.0
2009-02-12 12:15:00,10.5,10.51,10.49,10.49,157200.0,7.7521,7.7595,7.7447,7.7447,157200.0
2009-02-12 12:20:00,10.49,10.49,10.47,10.48,261600.0,7.7447,7.7447,7.7299,7.7373,261600.0
2009-02-12 12:25:00,10.48,10.5,10.48,10.49,185800.0,7.7373,7.7521,7.7373,7.7447,185800.0
2009-02-12 12:30:00,10.49,10.51,10.49,10.5,87000.0,7.7447,7.7595,7.7447,7.7521,87000.0
2009-02-12 12:35:00,10.5,10.51,10.49,10.49,69400.0,7.7521,7.7595,7.7447,7.7447,69400.0
2009-02-12 12:40:00,10.49,10.5,10.49,10.49,129800.0,7.7447,7.7521,7.7447,7.7447,129800.0
2009-02-12 12:45:00,10.49,10.52,10.48,10.51,356000.0,7.7447,7.7669,7.7373,7.7595,356000.0
2009-02-12 12:50:00,10.51,10.51,10.49,10.51,253400.0,7.7595,7.7595,7.7447,7.7595,253400.0
2009-02-12 12:55:00,10.51,10.52,10.5,10.5,64400.0,7.7595,7.7669,7.7521,7.7521,64400.0
2009-02-12 13:00:00,10.5,10.51,10.49,10.5,83400.0,7.7521,7.7595,7.7447,7.7521,83400.0
2009-02-12 13:05:00,10.51,10.51,10.5,10.51,58200.0,7.7595,7.7595,7.7521,7.7595,58200.0
2009-02-12 13:10:00,10.5,10.54,10.5,10.52,103000.0,7.7521,7.7816,7.7521,7.7669,103000.0
2009-02-12 13:15:00,10.52,10.52,10.48,10.5,118800.0,7.7669,7.7669,7.7373,7.7521,118800.0
2009-02-12 13:20:00,10.5,10.5,10.48,10.49,64600.0,7.7521,7.7521,7.7373,7.7447,64600.0
2009-02-12 13:25:00,10.49,10.52,10.49,10.49,93200.0,7.7447,7.7669,7.7447,7.7447,93200.0
2009-02-12 13:30:00,10.5,10.5,10.48,10.49,78800.0,7.7521,7.7521,7.7373,7.7447,78800.0
2009-02-12 13:35:00,10.48,10.49,10.45,10.45,184000.0,7.7373,7.7447,7.7152,7.7152,184000.0
2009-02-12 13:40:00,10.45,10.45,10.43,10.43,238600.0,7.7152,7.7152,7.7004,7.7004,238600.0
2009-02-12 13:45:00,10.43,10.44,10.41,10.42,256800.0,7.7004,7.7078,7.6856,7.693,256800.0
2009-02-12 13:50:00,10.42,10.45,10.42,10.44,181800.0,7.693,7.7152,7.693,7.7078,181800.0
2009-02-12 13:55:00,10.44,10.46,10.43,10.43,378400.0,7.7078,7.7226,7.7004,7.7004,378400.0
2009-02-12 14:00:00,10.43,10.44,10.42,10.42,230000.0,7.7004,7.7078,7.693,7.693,230000.0
2009-02-12 14:05:00,10.42,10.47,10.42,10.45,201200.0,7.693,7.7299,7.693,7.7152,201200.0
2009-02-12 14:10:00,10.45,10.45,10.43,10.43,166200.0,7.7152,7.7152,7.7004,7.7004,166200.0
2009-02-12 14:15:00,10.43,10.45,10.4,10.4,438600.0,7.7004,7.7152,7.6783,7.6783,438600.0
2009-02-12 14:20:00,10.4,10.42,10.38,10.38,328600.0,7.6783,7.693,7.6635,7.6635,328600.0
2009-02-12 14:25:00,10.38,10.38,10.37,10.38,161200.0,7.6635,7.6635,7.6561,7.6635,161200.0
2009-02-12 14:30:00,10.37,10.38,10.35,10.36,369400.0,7.6561,7.6635,7.6413,7.6487,369400.0
2009-02-12 14:35:00,10.35,10.37,10.35,10.36,234800.0,7.6413,7.6561,7.6413,7.6487,234800.0
2009-02-12 14:40:00,10.36,10.38,10.35,10.35,163600.0,7.6487,7.6635,7.6413,7.6413,163600.0
2009-02-12 14:45:00,10.35,10.36,10.34,10.35,457800.0,7.6413,7.6487,7.634,7.6413,457800.0
2009-02-12 14:50:00,10.36,10.37,10.35,10.37,303000.0,7.6487,7.6561,7.6413,7.6561,303000.0
2009-02-12 14:55:00,10.37,10.38,10.35,10.37,316000.0,7.6561,7.6635,7.6413,7.6561,316000.0
2009-02-12 15:00:00,10.37,10.38,10.35,10.36,181200.0,7.6561,7.6635,7.6413,7.6487,181200.0
2009-02-12 15:05:00,10.36,10.4,10.36,10.4,575000.0,7.6487,7.6783,7.6487,7.6783,575000.0
2009-02-12 15:10:00,10.4,10.46,10.4,10.43,770800.0,7.6783,7.7226,7.6783,7.7004,770800.0
2009-02-12 15:15:00,10.43,10.47,10.43,10.47,511200.0,7.7004,7.7299,7.7004,7.7299,511200.0
2009-02-12 15:20:00,10.47,10.52,10.45,10.48,240400.0,7.7299,7.7669,7.7152,7.7373,240400.0
2009-02-12 15:25:00,10.49,10.58,10.48,10.57,1312600.0,7.7447,7.8112,7.7373,7.8038,1312600.0
2009-02-12 15:30:00,10.58,10.6,10.54,10.59,772600.0,7.8112,7.8259,7.7816,7.8185,772600.0
2009-02-12 15:35:00,10.59,10.65,10.57,10.62,983400.0,7.8185,7.8628,7.8038,7.8407,983400.0
2009-02-12 15:40:00,10.61,10.73,10.61,10.71,804800.0,7.8333,7.9219,7.8333,7.9071,804800.0
2009-02-12 15:45:00,10.7,10.71,10.65,10.65,558000.0,7.8998,7.9071,7.8628,7.8628,558000.0
2009-02-12 15:50:00,10.66,10.72,10.64,10.72,636800.0,7.8702,7.9145,7.8555,7.9145,636800.0
2009-02-12 15:55:00,10.72,10.72,10.67,10.69,604200.0,7.9145,7.9145,7.8776,7.8924,604200.0
2009-02-13 09:30:00,10.6,10.7,10.6,10.65,149400.0,7.8259,7.8998,7.8259,7.8628,149400.0
2009-02-13 09:35:00,10.65,10.65,10.57,10.62,255200.0,7.8628,7.8628,7.8038,7.8407,255200.0
2009-02-13 09:40:00,10.62,10.65,10.6,10.63,246800.0,7.8407,7.8628,7.8259,7.8481,246800.0
2009-02-13 09:45:00,10.63,10.63,10.6,10.62,178600.0,7.8481,7.8481,7.8259,7.8407,178600.0
2009-02-13 09:50:00,10.62,10.63,10.59,10.61,241400.0,7.8407,7.8481,7.8185,7.8333,241400.0
2009-02-13 09:55:00,10.61,10.69,10.55,10.68,362400.0,7.8333,7.8924,7.789,7.885,362400.0
2009-02-13 10:00:00,10.68,10.68,10.64,10.67,344000.0,7.885,7.885,7.8555,7.8776,344000.0
2009-02-13 10:05:00,10.67,10.67,10.64,10.65,205400.0,7.8776,7.8776,7.8555,7.8628,205400.0
2009-02-13 10:10:00,10.65,10.67,10.63,10.64,309000.0,7.8628,7.8776,7.8481,7.8555,309000.0
2009-02-13 10:15:00,10.64,10.71,10.61,10.71,344400.0,7.8555,7.9071,7.8333,7.9071,344400.0
2009-02-13 10:20:00,10.71,10.77,10.7,10.75,462800.0,7.9071,7.9514,7.8998,7.9367,462800.0
2009-02-13 10:25:00,10.75,10.75,10.72,10.74,175600.0,7.9367,7.9367,7.9145,7.9293,175600.0
2009-02-13 10:30:00,10.74,10.82,10.74,10.81,170600.0,7.9293,7.9883,7.9293,7.981,170600.0
2009-02-13 10:35:00,10.81,10.81,10.79,10.79,201400.0,7.981,7.981,7.9662,7.9662,201400.0
2009-02-13 10:40:00,10.79,10.8,10.79,10.8,121400.0,7.9662,7.9736,7.9662,7.9736,121400.0
2009-02-13 10:45:00,10.8,10.8,10.74,10.75,101800.0,7.9736,7.9736,7.9293,7.9367,101800.0
2009-02-13 10:50:00,10.74,10.76,10.74,10.74,167400.0,7.9293,7.944,7.9293,7.9293,167400.0
2009-02-13 10:55:00,10.74,10.76,10.74,10.75,103400.0,7.9293,7.944,7.9293,7.9367,103400.0
2009-02-13 11:00:00,10.75,10.76,10.71,10.74,145000.0,7.9367,7.944,7.9071,7.9293,145000.0
2009-02-13 11:05:00,10.74,10.77,10.74,10.77,76000.0,7.9293,7.9514,7.9293,7.9514,76000.0
2009-02-13 11:10:00,10.76,10.77,10.72,10.73,79400.0,7.944,7.9514,7.9145,7.9219,79400.0
2009-02-13 11:15:00,10.72,10.74,10.72,10.72,63800.0,7.9145,7.9293,7.9145,7.9145,63800.0
2009-02-13 11:20:00,10.72,10.72,10.66,10.67,134800.0,7.9145,7.9145,7.8702,7.8776,134800.0
2009-02-13 11:25:00,10.67,10.7,10.66,10.7,158200.0,7.8776,7.8998,7.8702,7.8998,158200.0
2009-02-13 11:30:00,10.69,10.71,10.69,10.71,114000.0,7.8924,7.9071,7.8924,7.9071,114000.0
2009-02-13 11:35:00,10.71,10.72,10.71,10.72,42400.0,7.9071,7.9145,7.9071,7.9145,42400.0
2009-02-13 11:40:00,10.72,10.73,10.7,10.73,130400.0,7.9145,7.9219,7.8998,7.9219,130400.0
2009-02-13 11:45:00,10.73,10.73,10.7,10.72,172200.0,7.9219,7.9219,7.8998,7.9145,172200.0
2009-02-13 11:50:00,10.72,10.74,10.71,10.74,97200.0,7.9145,7.9293,7.9071,7.9293,97200.0
2009-02-13 11:55:00,10.74,10.76,10.74,10.75,118600.0,7.9293,7.944,7.9293,7.9367,118600.0
2009-02-13 12:00:00,10.75,10.76,10.75,10.76,128000.0,7.9367,7.944,7.9367,7.944,128000.0
2009-02-13 12:05:00,10.76,10.78,10.75,10.77,247400.0,7.944,7.9588,7.9367,7.9514,247400.0
2009-02-13 12:10:00,10.78,10.8,10.78,10.79,134400.0,7.9588,7.9736,7.9588,7.9662,134400.0
2009-02-13 12:15:00,10.79,10.81,10.79,10.81,325600.0,7.9662,7.981,7.9662,7.981,325600.0
2009-02-13 12:20:00,10.81,10.83,10.81,10.83,179600.0,7.981,7.9957,7.981,7.9957,179600.0
2009-02-13 12:25:00,10.82,10.85,10.82,10.85,168600.0,7.9883,8.0105,7.9883,8.0105,168600.0
2009-02-13 12:30:00,10.85,10.85,10.81,10.82,121400.0,8.0105,8.0105,7.981,7.9883,121400.0
2009-02-13 12:35:00,10.82,10.84,10.82,10.83,93800.0,7.9883,8.0031,7.9883,7.9957,93800.0
2009-02-13 12:40:00,10.82,10.84,10.8,10.8,130400.0,7.9883,8.0031,7.9736,7.9736,130400.0
2009-02-13 12:45:00,10.8,10.81,10.79,10.81,80600.0,7.9736,7.981,7.9662,7.981,80600.0
2009-02-13 12:50:00,10.81,10.81,10.76,10.77,120400.0,7.981,7.981,7.944,7.9514,120400.0
2009-02-13 12:55:00,10.77,10.77,10.76,10.76,34200.0,7.9514,7.9514,7.944,7.944,34200.0
2009-02-13 13:00:00,10.76,10.76,10.75,10.75,48200.0,7.944,7.944,7.9367,7.9367,48200.0
2009-02-13 13:05:00,10.75,10.77,10.75,10.76,66200.0,7.9367,7.9514,7.9367,7.944,66200.0
2009-02-13 13:10:00,10.76,10.76,10.75,10.75,64400.0,7.944,7.944,7.9367,7.9367,64400.0
2009-02-13 13:15:00,10.75,10.79,10.75,10.78,127800.0,7.9367,7.9662,7.9367,7.9588,127800.0
2009-02-13 13:20:00,10.78,10.78,10.77,10.78,54000.0,7.9588,7.9588,7.9514,7.9588,54000.0
2009-02-13 13:25:00,10.78,10.81,10.78,10.79,165000.0,7.9588,7.981,7.9588,7.9662,165000.0
2009-02-13 13:30:00,10.79,10.8,10.79,10.79,85800.0,7.9662,7.9736,7.9662,7.9662,85800.0
2009-02-13 13:35:00,10.79,10.79,10.77,10.78,125200.0,7.9662,7.9662,7.9514,7.9588,125200.0
2009-02-13 13:40:00,10.79,10.79,10.77,10.78,88200.0,7.9662,7.9662,7.9514,7.9588,88200.0
2009-02-13 13:45:00,10.78,10.81,10.77,10.8,142000.0,7.9588,7.981,7.9514,7.9736,142000.0
2009-02-13 13:50:00,10.8,10.81,10.79,10.79,123400.0,7.9736,7.981,7.9662,7.9662,123400.0
2009-02-13 13:55:00,10.8,10.81,10.78,10.79,149000.0,7.9736,7.981,7.9588,7.9662,149000.0
2009-02-13 14:00:00,10.79,10.81,10.78,10.78,123000.0,7.9662,7.981,7.9588,7.9588,123000.0
2009-02-13 14:05:00,10.78,10.78,10.75,10.76,113000.0,7.9588,7.9588,7.9367,7.944,113000.0
2009-02-13 14:10:00,10.76,10.76,10.74,10.76,152400.0,7.944,7.944,7.9293,7.944,152400.0
2009-02-13 14:15:00,10.75,10.76,10.72,10.76,268400.0,7.9367,7.944,7.9145,7.944,268400.0
2009-02-13 14:20:00,10.76,10.78,10.74,10.77,182600.0,7.944,7.9588,7.9293,7.9514,182600.0
2009-02-13 14:25:00,10.77,10.77,10.75,10.76,127600.0,7.9514,7.9514,7.9367,7.944,127600.0
2009-02-13 14:30:00,10.76,10.76,10.71,10.72,179800.0,7.944,7.944,7.9071,7.9145,179800.0
2009-02-13 14:35:00,10.72,10.72,10.71,10.72,108800.0,7.9145,7.9145,7.9071,7.9145,108800.0
2009-02-13 14:40:00,10.72,10.72,10.71,10.72,70000.0,7.9145,7.9145,7.9071,7.9145,70000.0
2009-02-13 14:45:00,10.71,10.72,10.71,10.71,193600.0,7.9071,7.9145,7.9071,7.9071,193600.0
2009-02-13 14:50:00,10.7,10.74,10.7,10.74,247800.0,7.8998,7.9293,7.8998,7.9293,247800.0
2009-02-13 14:55:00,10.73,10.74,10.68,10.68,246800.0,7.9219,7.9293,7.885,7.885,246800.0
2009-02-13 15:00:00,10.69,10.7,10.68,10.7,236800.0,7.8924,7.8998,7.885,7.8998,236800.0
2009-02-13 15:05:00,10.7,10.7,10.67,10.68,282600.0,7.8998,7.8998,7.8776,7.885,282600.0
2009-02-13 15:10:00,10.69,10.71,10.68,10.68,190000.0,7.8924,7.9071,7.885,7.885,190000.0
2009-02-13 15:15:00,10.68,10.69,10.67,10.68,216000.0,7.885,7.8924,7.8776,7.885,216000.0
2009-02-13 15:20:00,10.68,10.68,10.65,10.65,134800.0,7.885,7.885,7.8628,7.8628,134800.0
2009-02-13 15:25:00,10.65,10.68,10.65,10.68,179400.0,7.8628,7.885,7.8628,7.885,179400.0
2009-02-13 15:30:00,10.68,10.71,10.68,10.69,163400.0,7.885,7.9071,7.885,7.8924,163400.0
2009-02-13 15:35:00,10.69,10.69,10.68,10.68,174400.0,7.8924,7.8924,7.885,7.885,174400.0
2009-02-13 15:40:00,10.68,10.71,10.68,10.7,175400.0,7.885,7.9071,7.885,7.8998,175400.0
2009-02-13 15:45:00,10.71,10.72,10.67,10.7,375400.0,7.9071,7.9145,7.8776,7.8998,375400.0
2009-02-13 15:50:00,10.7,10.71,10.69,10.7,328400.0,7.8998,7.9071,7.8924,7.8998,328400.0
2009-02-13 15:55:00,10.7,10.71,10.63,10.63,436800.0,7.8998,7.9071,7.8481,7.8481,436800.0
2009-02-17 09:30:00,10.5,10.5,10.18,10.35,561200.0,7.7521,7.7521,7.5158,7.6413,561200.0
2009-02-17 09:35:00,10.35,10.45,10.32,10.38,298600.0,7.6413,7.7152,7.6192,7.6635,298600.0
2009-02-17 09:40:00,10.38,10.4,10.32,10.34,322800.0,7.6635,7.6783,7.6192,7.634,322800.0
2009-02-17 09:45:00,10.34,10.37,10.33,10.34,373200.0,7.634,7.6561,7.6266,7.634,373200.0
2009-02-17 09:50:00,10.34,10.39,10.25,10.37,356000.0,7.634,7.6709,7.5675,7.6561,356000.0
2009-02-17 09:55:00,10.38,10.4,10.35,10.35,110400.0,7.6635,7.6783,7.6413,7.6413,110400.0
2009-02-17 10:00:00,10.35,10.38,10.35,10.38,95600.0,7.6413,7.6635,7.6413,7.6635,95600.0
2009-02-17 10:05:00,10.38,10.44,10.38,10.39,303000.0,7.6635,7.7078,7.6635,7.6709,303000.0
2009-02-17 10:10:00,10.39,10.43,10.37,10.4,222200.0,7.6709,7.7004,7.6561,7.6783,222200.0
2009-02-17 10:15:00,10.4,10.42,10.38,10.38,190200.0,7.6783,7.693,7.6635,7.6635,190200.0
2009-02-17 10:20:00,10.38,10.4,10.36,10.38,181800.0,7.6635,7.6783,7.6487,7.6635,181800.0
2009-02-17 10:25:00,10.38,10.4,10.35,10.38,360600.0,7.6635,7.6783,7.6413,7.6635,360600.0
2009-02-17 10:30:00,10.39,10.4,10.34,10.36,289600.0,7.6709,7.6783,7.634,7.6487,289600.0
2009-02-17 10:35:00,10.36,10.38,10.35,10.36,203400.0,7.6487,7.6635,7.6413,7.6487,203400.0
2009-02-17 10:40:00,10.36,10.38,10.35,10.38,180400.0,7.6487,7.6635,7.6413,7.6635,180400.0
2009-02-17 10:45:00,10.38,10.38,10.35,10.36,165800.0,7.6635,7.6635,7.6413,7.6487,165800.0
2009-02-17 10:50:00,10.36,10.4,10.36,10.38,120200.0,7.6487,7.6783,7.6487,7.6635,120200.0
2009-02-17 10:55:00,10.38,10.39,10.36,10.37,65400.0,7.6635,7.6709,7.6487,7.6561,65400.0
2009-02-17 11:00:00,10.38,10.39,10.36,10.39,125400.0,7.6635,7.6709,7.6487,7.6709,125400.0
2009-02-17 11:05:00,10.39,10.4,10.36,10.38,92800.0,7.6709,7.6783,7.6487,7.6635,92800.0
2009-02-17 11:10:00,10.38,10.4,10.37,10.38,115800.0,7.6635,7.6783,7.6561,7.6635,115800.0
2009-02-17 11:15:00,10.39,10.39,10.37,10.37,60800.0,7.6709,7.6709,7.6561,7.6561,60800.0
2009-02-17 11:20:00,10.37,10.4,10.36,10.39,135800.0,7.6561,7.6783,7.6487,7.6709,135800.0
2009-02-17 11:25:00,10.39,10.43,10.38,10.42,127200.0,7.6709,7.7004,7.6635,7.693,127200.0
2009-02-17 11:30:00,10.42,10.42,10.38,10.38,70400.0,7.693,7.693,7.6635,7.6635,70400.0
2009-02-17 11:35:00,10.38,10.38,10.36,10.37,87800.0,7.6635,7.6635,7.6487,7.6561,87800.0
2009-02-17 11:40:00,10.37,10.37,10.36,10.36,86800.0,7.6561,7.6561,7.6487,7.6487,86800.0
2009-02-17 11:45:00,10.36,10.36,10.34,10.35,222600.0,7.6487,7.6487,7.634,7.6413,222600.0
2009-02-17 11:50:00,10.35,10.37,10.34,10.36,149800.0,7.6413,7.6561,7.634,7.6487,149800.0
2009-02-17 11:55:00,10.37,10.39,10.34,10.38,330800.0,7.6561,7.6709,7.634,7.6635,330800.0
2009-02-17 12:00:00,10.38,10.43,10.37,10.4,671400.0,7.6635,7.7004,7.6561,7.6783,671400.0
2009-02-17 12:05:00,10.39,10.43,10.38,10.4,111400.0,7.6709,7.7004,7.6635,7.6783,111400.0
2009-02-17 12:10:00,10.4,10.4,10.38,10.38,53800.0,7.6783,7.6783,7.6635,7.6635,53800.0
2009-02-17 12:15:00,10.38,10.4,10.38,10.38,93800.0,7.6635,7.6783,7.6635,7.6635,93800.0
2009-02-17 12:20:00,10.38,10.39,10.37,10.39,136400.0,7.6635,7.6709,7.6561,7.6709,136400.0
2009-02-17 12:25:00,10.39,10.4,10.38,10.4,56600.0,7.6709,7.6783,7.6635,7.6783,56600.0
2009-02-17 12:30:00,10.4,10.42,10.39,10.4,118000.0,7.6783,7.693,7.6709,7.6783,118000.0
2009-02-17 12:35:00,10.4,10.43,10.4,10.43,118200.0,7.6783,7.7004,7.6783,7.7004,118200.0
2009-02-17 12:40:00,10.43,10.44,10.41,10.42,309200.0,7.7004,7.7078,7.6856,7.693,309200.0
2009-02-17 12:45:00,10.42,10.43,10.4,10.4,95400.0,7.693,7.7004,7.6783,7.6783,95400.0
2009-02-17 12:50:00,10.4,10.4,10.39,10.4,126800.0,7.6783,7.6783,7.6709,7.6783,126800.0
2009-02-17 12:55:00,10.4,10.44,10.4,10.43,70400.0,7.6783,7.7078,7.6783,7.7004,70400.0
2009-02-17 13:00:00,10.44,10.45,10.42,10.45,222400.0,7.7078,7.7152,7.693,7.7152,222400.0
2009-02-17 13:05:00,10.45,10.45,10.43,10.44,236600.0,7.7152,7.7152,7.7004,7.7078,236600.0
2009-02-17 13:10:00,10.44,10.46,10.42,10.46,89200.0,7.7078,7.7226,7.693,7.7226,89200.0
2009-02-17 13:15:00,10.46,10.46,10.42,10.44,183800.0,7.7226,7.7226,7.693,7.7078,183800.0
2009-02-17 13:20:00,10.44,10.46,10.43,10.45,155000.0,7.7078,7.7226,7.7004,7.7152,155000.0
2009-02-17 13:25:00,10.44,10.46,10.43,10.45,70200.0,7.7078,7.7226,7.7004,7.7152,70200.0
2009-02-17 13:30:00,10.45,10.47,10.44,10.47,165600.0,7.7152,7.7299,7.7078,7.7299,165600.0
2009-02-17 13:35:00,10.47,10.47,10.46,10.47,81400.0,7.7299,7.7299,7.7226,7.7299,81400.0
2009-02-17 13:40:00,10.47,10.49,10.46,10.49,118200.0,7.7299,7.7447,7.7226,7.7447,118200.0
2009-02-17 13:45:00,10.48,10.52,10.47,10.5,147600.0,7.7373,7.7669,7.7299,7.7521,147600.0
2009-02-17 13:50:00,10.5,10.5,10.47,10.49,166600.0,7.7521,7.7521,7.7299,7.7447,166600.0
2009-02-17 13:55:00,10.49,10.51,10.48,10.51,183800.0,7.7447,7.7595,7.7373,7.7595,183800.0
2009-02-17 14:00:00,10.5,10.52,10.49,10.52,187400.0,7.7521,7.7669,7.7447,7.7669,187400.0
2009-02-17 14:05:00,10.52,10.55,10.52,10.52,100000.0,7.7669,7.789,7.7669,7.7669,100000.0
2009-02-17 14:10:00,10.52,10.52,10.49,10.51,122600.0,7.7669,7.7669,7.7447,7.7595,122600.0
2009-02-17 14:15:00,10.51,10.53,10.51,10.53,87800.0,7.7595,7.7742,7.7595,7.7742,87800.0
2009-02-17 14:20:00,10.53,10.55,10.52,10.53,351800.0,7.7742,7.789,7.7669,7.7742,351800.0
2009-02-17 14:25:00,10.53,10.55,10.51,10.51,157600.0,7.7742,7.789,7.7595,7.7595,157600.0
2009-02-17 14:30:00,10.51,10.55,10.51,10.54,160000.0,7.7595,7.789,7.7595,7.7816,160000.0
2009-02-17 14:35:00,10.54,10.61,10.54,10.57,363000.0,7.7816,7.8333,7.7816,7.8038,363000.0
2009-02-17 14:40:00,10.57,10.57,10.54,10.55,291200.0,7.8038,7.8038,7.7816,7.789,291200.0
2009-02-17 14:45:00,10.55,10.56,10.55,10.56,282600.0,7.789,7.7964,7.789,7.7964,282600.0
2009-02-17 14:50:00,10.56,10.56,10.54,10.54,231600.0,7.7964,7.7964,7.7816,7.7816,231600.0
2009-02-17 14:55:00,10.54,10.55,10.52,10.54,234800.0,7.7816,7.789,7.7669,7.7816,234800.0
2009-02-17 15:00:00,10.54,10.54,10.49,10.51,480400.0,7.7816,7.7816,7.7447,7.7595,480400.0
2009-02-17 15:05:00,10.51,10.56,10.51,10.56,270200.0,7.7595,7.7964,7.7595,7.7964,270200.0
2009-02-17 15:10:00,10.55,10.6,10.55,10.58,283000.0,7.789,7.8259,7.789,7.8112,283000.0
2009-02-17 15:15:00,10.58,10.62,10.54,10.55,481600.0,7.8112,7.8407,7.7816,7.789,481600.0
2009-02-17 15:20:00,10.54,10.57,10.51,10.55,592800.0,7.7816,7.8038,7.7595,7.789,592800.0
2009-02-17 15:25:00,10.55,10.56,10.5,10.52,422600.0,7.789,7.7964,7.7521,7.7669,422600.0
2009-02-17 15:30:00,10.52,10.63,10.51,10.62,587400.0,7.7669,7.8481,7.7595,7.8407,587400.0
2009-02-17 15:35:00,10.62,10.63,10.57,10.6,517000.0,7.8407,7.8481,7.8038,7.8259,517000.0
2009-02-17 15:40:00,10.6,10.6,10.51,10.54,757400.0,7.8259,7.8259,7.7595,7.7816,757400.0
2009-02-17 15:45:00,10.54,10.56,10.5,10.5,646600.0,7.7816,7.7964,7.7521,7.7521,646600.0
2009-02-17 15:50:00,10.5,10.53,10.49,10.5,1010000.0,7.7521,7.7742,7.7447,7.7521,1010000.0
2009-02-17 15:55:00,10.5,10.52,10.49,10.49,1267400.0,7.7521,7.7669,7.7447,7.7447,1267400.0
2009-02-18 09:30:00,10.52,10.58,10.43,10.51,213800.0,7.7669,7.8112,7.7004,7.7595,213800.0
2009-02-18 09:35:00,10.51,10.54,10.46,10.53,373200.0,7.7595,7.7816,7.7226,7.7742,373200.0
2009-02-18 09:40:00,10.53,10.63,10.5,10.62,428400.0,7.7742,7.8481,7.7521,7.8407,428400.0
2009-02-18 09:45:00,10.62,10.63,10.54,10.56,412000.0,7.8407,7.8481,7.7816,7.7964,412000.0
2009-02-18 09:50:00,10.56,10.59,10.53,10.58,222400.0,7.7964,7.8185,7.7742,7.8112,222400.0
2009-02-18 09:55:00,10.58,10.61,10.56,10.56,248400.0,7.8112,7.8333,7.7964,7.7964,248400.0
2009-02-18 10:00:00,10.56,10.59,10.54,10.56,235400.0,7.7964,7.8185,7.7816,7.7964,235400.0
2009-02-18 10:05:00,10.56,10.56,10.52,10.54,228800.0,7.7964,7.7964,7.7669,7.7816,228800.0
2009-02-18 10:10:00,10.54,10.55,10.53,10.54,466800.0,7.7816,7.789,7.7742,7.7816,466800.0
2009-02-18 10:15:00,10.54,10.56,10.53,10.54,394000.0,7.7816,7.7964,7.7742,7.7816,394000.0
2009-02-18 10:20:00,10.54,10.62,10.54,10.61,429800.0,7.7816,7.8407,7.7816,7.8333,429800.0
2009-02-18 10:25:00,10.61,10.65,10.61,10.62,401600.0,7.8333,7.8628,7.8333,7.8407,401600.0
2009-02-18 10:30:00,10.62,10.65,10.62,10.65,292200.0,7.8407,7.8628,7.8407,7.8628,292200.0
2009-02-18 10:35:00,10.65,10.65,10.61,10.61,244400.0,7.8628,7.8628,7.8333,7.8333,244400.0
2009-02-18 10:40:00,10.61,10.65,10.61,10.64,215800.0,7.8333,7.8628,7.8333,7.8555,215800.0
2009-02-18 10:45:00,10.64,10.68,10.64,10.67,217800.0,7.8555,7.885,7.8555,7.8776,217800.0
2009-02-18 10:50:00,10.67,10.69,10.67,10.68,314200.0,7.8776,7.8924,7.8776,7.885,314200.0
2009-02-18 10:55:00,10.68,10.69,10.65,10.68,217000.0,7.885,7.8924,7.8628,7.885,217000.0
2009-02-18 11:00:00,10.68,10.68,10.65,10.65,238800.0,7.885,7.885,7.8628,7.8628,238800.0
2009-02-18 11:05:00,10.65,10.67,10.65,10.67,177200.0,7.8628,7.8776,7.8628,7.8776,177200.0
2009-02-18 11:10:00,10.67,10.68,10.67,10.68,332800.0,7.8776,7.885,7.8776,7.885,332800.0
2009-02-18 11:15:00,10.67,10.7,10.67,10.68,284400.0,7.8776,7.8998,7.8776,7.885,284400.0
2009-02-18 11:20:00,10.68,10.7,10.67,10.7,212000.0,7.885,7.8998,7.8776,7.8998,212000.0
2009-02-18 11:25:00,10.7,10.74,10.68,10.73,345800.0,7.8998,7.9293,7.885,7.9219,345800.0
2009-02-18 11:30:00,10.73,10.78,10.72,10.78,406400.0,7.9219,7.9588,7.9145,7.9588,406400.0
2009-02-18 11:35:00,10.78,10.81,10.77,10.8,441400.0,7.9588,7.981,7.9514,7.9736,441400.0
2009-02-18 11:40:00,10.8,10.91,10.79,10.91,755800.0,7.9736,8.0548,7.9662,8.0548,755800.0
2009-02-18 11:45:00,10.91,10.92,10.86,10.92,511400.0,8.0548,8.0622,8.0179,8.0622,511400.0
2009-02-18 11:50:00,10.92,10.92,10.86,10.88,390800.0,8.0622,8.0622,8.0179,8.0326,390800.0
2009-02-18 11:55:00,10.88,10.9,10.86,10.88,342800.0,8.0326,8.0474,8.0179,8.0326,342800.0
2009-02-18 12:00:00,10.87,10.88,10.85,10.87,297800.0,8.0253,8.0326,8.0105,8.0253,297800.0
2009-02-18 12:05:00,10.86,10.9,10.86,10.87,231600.0,8.0179,8.0474,8.0179,8.0253,231600.0
2009-02-18 12:10:00,10.87,10.89,10.87,10.88,328200.0,8.0253,8.04,8.0253,8.0326,328200.0
2009-02-18 12:15:00,10.88,10.9,10.88,10.9,262200.0,8.0326,8.0474,8.0326,8.0474,262200.0
2009-02-18 12:20:00,10.9,10.9,10.88,10.88,232800.0,8.0474,8.0474,8.0326,8.0326,232800.0
2009-02-18 12:25:00,10.88,10.88,10.85,10.86,261400.0,8.0326,8.0326,8.0105,8.0179,261400.0
2009-02-18 12:30:00,10.87,10.89,10.86,10.88,206800.0,8.0253,8.04,8.0179,8.0326,206800.0
2009-02-18 12:35:00,10.88,10.88,10.86,10.86,191800.0,8.0326,8.0326,8.0179,8.0179,191800.0
2009-02-18 12:40:00,10.86,10.88,10.86,10.88,156000.0,8.0179,8.0326,8.0179,8.0326,156000.0
2009-02-18 12:45:00,10.88,10.88,10.86,10.86,126400.0,8.0326,8.0326,8.0179,8.0179,126400.0
2009-02-18 12:50:00,10.86,10.88,10.85,10.88,194800.0,8.0179,8.0326,8.0105,8.0326,194800.0
2009-02-18 12:55:00,10.88,10.9,10.88,10.88,146200.0,8.0326,8.0474,8.0326,8.0326,146200.0
2009-02-18 13:00:00,10.88,10.92,10.88,10.88,184000.0,8.0326,8.0622,8.0326,8.0326,184000.0
2009-02-18 13:05:00,10.88,10.9,10.87,10.87,159200.0,8.0326,8.0474,8.0253,8.0253,159200.0
2009-02-18 13:10:00,10.87,10.9,10.87,10.9,164000.0,8.0253,8.0474,8.0253,8.0474,164000.0
2009-02-18 13:15:00,10.9,10.91,10.87,10.87,124400.0,8.0474,8.0548,8.0253,8.0253,124400.0
2009-02-18 13:20:00,10.87,10.88,10.86,10.88,130400.0,8.0253,8.0326,8.0179,8.0326,130400.0
2009-02-18 13:25:00,10.88,10.89,10.88,10.88,104400.0,8.0326,8.04,8.0326,8.0326,104400.0
2009-02-18 13:30:00,10.89,10.89,10.87,10.89,122600.0,8.04,8.04,8.0253,8.04,122600.0
2009-02-18 13:35:00,10.88,10.9,10.86,10.86,230400.0,8.0326,8.0474,8.0179,8.0179,230400.0
2009-02-18 13:40:00,10.87,10.87,10.84,10.85,217600.0,8.0253,8.0253,8.0031,8.0105,217600.0
2009-02-18 13:45:00,10.86,10.86,10.84,10.85,200800.0,8.0179,8.0179,8.0031,8.0105,200800.0
2009-02-18 13:50:00,10.85,10.86,10.84,10.86,220000.0,8.0105,8.0179,8.0031,8.0179,220000.0
2009-02-18 13:55:00,10.86,10.88,10.86,10.87,114400.0,8.0179,8.0326,8.0179,8.0253,114400.0
2009-02-18 14:00:00,10.88,10.9,10.85,10.88,260400.0,8.0326,8.0474,8.0105,8.0326,260400.0
2009-02-18 14:05:00,10.88,10.9,10.88,10.9,103800.0,8.0326,8.0474,8.0326,8.0474,103800.0
2009-02-18 14:10:00,10.9,10.9,10.88,10.88,419800.0,8.0474,8.0474,8.0326,8.0326,419800.0
2009-02-18 14:15:00,10.88,10.91,10.88,10.9,233200.0,8.0326,8.0548,8.0326,8.0474,233200.0
2009-02-18 14:20:00,10.9,10.94,10.9,10.93,229000.0,8.0474,8.0769,8.0474,8.0696,229000.0
2009-02-18 14:25:00,10.94,10.94,10.91,10.94,207200.0,8.0769,8.0769,8.0548,8.0769,207200.0
2009-02-18 14:30:00,10.93,10.94,10.92,10.92,183800.0,8.0696,8.0769,8.0622,8.0622,183800.0
2009-02-18 14:35:00,10.92,10.92,10.88,10.88,108200.0,8.0622,8.0622,8.0326,8.0326,108200.0
2009-02-18 14:40:00,10.88,10.88,10.86,10.87,216400.0,8.0326,8.0326,8.0179,8.0253,216400.0
2009-02-18 14:45:00,10.87,10.88,10.87,10.88,89600.0,8.0253,8.0326,8.0253,8.0326,89600.0
2009-02-18 14:50:00,10.87,10.88,10.86,10.86,150800.0,8.0253,8.0326,8.0179,8.0179,150800.0
2009-02-18 14:55:00,10.86,10.91,10.85,10.9,321200.0,8.0179,8.0548,8.0105,8.0474,321200.0
2009-02-18 15:00:00,10.9,10.9,10.88,10.88,196200.0,8.0474,8.0474,8.0326,8.0326,196200.0
2009-02-18 15:05:00,10.88,10.9,10.85,10.85,339800.0,8.0326,8.0474,8.0105,8.0105,339800.0
2009-02-18 15:10:00,10.85,10.88,10.85,10.88,359800.0,8.0105,8.0326,8.0105,8.0326,359800.0
2009-02-18 15:15:00,10.87,10.87,10.85,10.87,187600.0,8.0253,8.0253,8.0105,8.0253,187600.0
2009-02-18 15:20:00,10.87,10.88,10.83,10.87,334800.0,8.0253,8.0326,7.9957,8.0253,334800.0
2009-02-18 15:25:00,10.86,10.88,10.83,10.85,316600.0,8.0179,8.0326,7.9957,8.0105,316600.0
2009-02-18 15:30:00,10.85,10.88,10.84,10.86,421200.0,8.0105,8.0326,8.0031,8.0179,421200.0
2009-02-18 15:35:00,10.86,10.88,10.85,10.88,349200.0,8.0179,8.0326,8.0105,8.0326,349200.0
2009-02-18 15:40:00,10.88,10.91,10.87,10.89,415000.0,8.0326,8.0548,8.0253,8.04,415000.0
2009-02-18 15:45:00,10.89,10.9,10.87,10.88,315000.0,8.04,8.0474,8.0253,8.0326,315000.0
2009-02-18 15:50:00,10.87,10.89,10.87,10.87,555400.0,8.0253,8.04,8.0253,8.0253,555400.0
2009-02-18 15:55:00,10.88,10.88,10.86,10.86,768800.0,8.0326,8.0326,8.0179,8.0179,768800.0
2009-02-19 09:30:00,10.84,11.01,10.84,10.99,309200.0,8.0031,8.1286,8.0031,8.1139,309200.0
2009-02-19 09:35:00,10.99,11.05,10.92,10.99,681200.0,8.1139,8.1582,8.0622,8.1139,681200.0
2009-02-19 09:40:00,10.99,11.01,10.96,10.97,328400.0,8.1139,8.1286,8.0917,8.0991,328400.0
2009-02-19 09:45:00,10.97,11.01,10.96,10.96,296800.0,8.0991,8.1286,8.0917,8.0917,296800.0
2009-02-19 09:50:00,10.96,10.97,10.94,10.94,348600.0,8.0917,8.0991,8.0769,8.0769,348600.0
2009-02-19 09:55:00,10.94,10.96,10.88,10.88,252200.0,8.0769,8.0917,8.0326,8.0326,252200.0
2009-02-19 10:00:00,10.88,10.92,10.86,10.87,358000.0,8.0326,8.0622,8.0179,8.0253,358000.0
2009-02-19 10:05:00,10.87,10.88,10.86,10.87,265200.0,8.0253,8.0326,8.0179,8.0253,265200.0
2009-02-19 10:10:00,10.87,10.92,10.85,10.89,278400.0,8.0253,8.0622,8.0105,8.04,278400.0
2009-02-19 10:15:00,10.89,10.9,10.85,10.87,240200.0,8.04,8.0474,8.0105,8.0253,240200.0
2009-02-19 10:20:00,10.87,10.88,10.87,10.88,185400.0,8.0253,8.0326,8.0253,8.0326,185400.0
2009-02-19 10:25:00,10.88,10.91,10.88,10.9,435600.0,8.0326,8.0548,8.0326,8.0474,435600.0
2009-02-19 10:30:00,10.9,10.94,10.9,10.91,275400.0,8.0474,8.0769,8.0474,8.0548,275400.0
2009-02-19 10:35:00,10.91,10.95,10.9,10.95,186800.0,8.0548,8.0843,8.0474,8.0843,186800.0
2009-02-19 10:40:00,10.95,10.99,10.95,10.99,158600.0,8.0843,8.1139,8.0843,8.1139,158600.0
2009-02-19 10:45:00,10.99,11.03,10.99,11.01,217600.0,8.1139,8.1434,8.1139,8.1286,217600.0
2009-02-19 10:50:00,11.01,11.01,10.97,10.97,114400.0,8.1286,8.1286,8.0991,8.0991,114400.0
2009-02-19 10:55:00,10.97,10.98,10.96,10.96,91000.0,8.0991,8.1065,8.0917,8.0917,91000.0
2009-02-19 11:00:00,10.96,11.0,10.94,10.97,235600.0,8.0917,8.1212,8.0769,8.0991,235600.0
2009-02-19 11:05:00,10.97,11.0,10.97,10.98,154000.0,8.0991,8.1212,8.0991,8.1065,154000.0
2009-02-19 11:10:00,10.97,10.98,10.95,10.96,143000.0,8.0991,8.1065,8.0843,8.0917,143000.0
2009-02-19 11:15:00,10.96,10.96,10.94,10.94,63400.0,8.0917,8.0917,8.0769,8.0769,63400.0
2009-02-19 11:20:00,10.94,10.94,10.87,10.87,168200.0,8.0769,8.0769,8.0253,8.0253,168200.0
2009-02-19 11:25:00,10.88,10.91,10.87,10.91,127400.0,8.0326,8.0548,8.0253,8.0548,127400.0
2009-02-19 11:30:00,10.91,10.92,10.89,10.9,110800.0,8.0548,8.0622,8.04,8.0474,110800.0
2009-02-19 11:35:00,10.9,10.94,10.9,10.92,105000.0,8.0474,8.0769,8.0474,8.0622,105000.0
2009-02-19 11:40:00,10.92,10.93,10.88,10.91,199600.0,8.0622,8.0696,8.0326,8.0548,199600.0
2009-02-19 11:45:00,10.91,10.93,10.9,10.93,106200.0,8.0548,8.0696,8.0474,8.0696,106200.0
2009-02-19 11:50:00,10.93,10.95,10.92,10.92,112400.0,8.0696,8.0843,8.0622,8.0622,112400.0
2009-02-19 11:55:00,10.92,10.97,10.9,10.96,347800.0,8.0622,8.0991,8.0474,8.0917,347800.0
2009-02-19 12:00:00,10.96,10.97,10.94,10.95,167000.0,8.0917,8.0991,8.0769,8.0843,167000.0
2009-02-19 12:05:00,10.95,10.98,10.94,10.98,237000.0,8.0843,8.1065,8.0769,8.1065,237000.0
2009-02-19 12:10:00,10.98,10.98,10.93,10.93,204800.0,8.1065,8.1065,8.0696,8.0696,204800.0
2009-02-19 12:15:00,10.93,10.97,10.93,10.96,89400.0,8.0696,8.0991,8.0696,8.0917,89400.0
2009-02-19 12:20:00,10.96,10.97,10.95,10.96,107600.0,8.0917,8.0991,8.0843,8.0917,107600.0
2009-02-19 12:25:00,10.95,10.98,10.95,10.98,102800.0,8.0843,8.1065,8.0843,8.1065,102800.0
2009-02-19 12:30:00,10.97,10.99,10.97,10.99,80400.0,8.0991,8.1139,8.0991,8.1139,80400.0
2009-02-19 12:35:00,10.99,11.0,10.99,11.0,65000.0,8.1139,8.1212,8.1139,8.1212,65000.0
2009-02-19 12:40:00,11.0,11.0,10.99,11.0,41800.0,8.1212,8.1212,8.1139,8.1212,41800.0
2009-02-19 12:45:00,10.99,11.0,10.98,10.98,181200.0,8.1139,8.1212,8.1065,8.1065,181200.0
2009-02-19 12:50:00,10.98,11.02,10.97,11.01,131400.0,8.1065,8.136,8.0991,8.1286,131400.0
2009-02-19 12:55:00,11.01,11.02,11.01,11.01,50800.0,8.1286,8.136,8.1286,8.1286,50800.0
2009-02-19 13:00:00,11.01,11.01,10.99,11.0,188400.0,8.1286,8.1286,8.1139,8.1212,188400.0
2009-02-19 13:05:00,11.0,11.05,10.99,11.05,100600.0,8.1212,8.1582,8.1139,8.1582,100600.0
2009-02-19 13:10:00,11.04,11.06,11.04,11.04,91400.0,8.1508,8.1655,8.1508,8.1508,91400.0
2009-02-19 13:15:00,11.05,11.06,11.04,11.04,103000.0,8.1582,8.1655,8.1508,8.1508,103000.0
2009-02-19 13:20:00,11.04,11.06,11.03,11.06,134400.0,8.1508,8.1655,8.1434,8.1655,134400.0
2009-02-19 13:25:00,11.06,11.09,11.06,11.09,134200.0,8.1655,8.1877,8.1655,8.1877,134200.0
2009-02-19 13:30:00,11.09,11.09,11.04,11.05,123600.0,8.1877,8.1877,8.1508,8.1582,123600.0
2009-02-19 13:35:00,11.05,11.06,11.04,11.06,76800.0,8.1582,8.1655,8.1508,8.1655,76800.0
2009-02-19 13:40:00,11.06,11.06,11.05,11.05,62800.0,8.1655,8.1655,8.1582,8.1582,62800.0
2009-02-19 13:45:00,11.05,11.06,11.05,11.05,51800.0,8.1582,8.1655,8.1582,8.1582,51800.0
2009-02-19 13:50:00,11.05,11.06,11.05,11.05,36200.0,8.1582,8.1655,8.1582,8.1582,36200.0
2009-02-19 13:55:00,11.05,11.05,11.02,11.04,101400.0,8.1582,8.1582,8.136,8.1508,101400.0
2009-02-19 14:00:00,11.04,11.05,11.03,11.03,125600.0,8.1508,8.1582,8.1434,8.1434,125600.0
2009-02-19 14:05:00,11.03,11.04,11.03,11.04,63600.0,8.1434,8.1508,8.1434,8.1508,63600.0
2009-02-19 14:10:00,11.04,11.05,11.01,11.02,145600.0,8.1508,8.1582,8.1286,8.136,145600.0
2009-02-19 14:15:00,11.02,11.03,10.99,10.99,120000.0,8.136,8.1434,8.1139,8.1139,120000.0
2009-02-19 14:20:00,10.99,11.0,10.99,10.99,44400.0,8.1139,8.1212,8.1139,8.1139,44400.0
2009-02-19 14:25:00,11.0,11.02,10.99,11.02,89800.0,8.1212,8.136,8.1139,8.136,89800.0
2009-02-19 14:30:00,11.02,11.03,11.02,11.03,75600.0,8.136,8.1434,8.136,8.1434,75600.0
2009-02-19 14:35:00,11.03,11.06,11.03,11.06,216200.0,8.1434,8.1655,8.1434,8.1655,216200.0
2009-02-19 14:40:00,11.06,11.06,11.04,11.05,169400.0,8.1655,8.1655,8.1508,8.1582,169400.0
2009-02-19 14:45:00,11.05,11.08,11.05,11.05,357400.0,8.1582,8.1803,8.1582,8.1582,357400.0
2009-02-19 14:50:00,11.05,11.1,11.05,11.09,466400.0,8.1582,8.1951,8.1582,8.1877,466400.0
2009-02-19 14:55:00,11.09,11.15,11.09,11.13,577600.0,8.1877,8.232,8.1877,8.2172,577600.0
2009-02-19 15:00:00,11.13,11.13,11.08,11.08,539200.0,8.2172,8.2172,8.1803,8.1803,539200.0
2009-02-19 15:05:00,11.09,11.09,11.02,11.03,475200.0,8.1877,8.1877,8.136,8.1434,475200.0
2009-02-19 15:10:00,11.02,11.02,10.97,10.98,446800.0,8.136,8.136,8.0991,8.1065,446800.0
2009-02-19 15:15:00,10.97,10.98,10.94,10.96,509400.0,8.0991,8.1065,8.0769,8.0917,509400.0
2009-02-19 15:20:00,10.96,10.98,10.96,10.98,231000.0,8.0917,8.1065,8.0917,8.1065,231000.0
2009-02-19 15:25:00,10.98,11.03,10.98,11.02,457200.0,8.1065,8.1434,8.1065,8.136,457200.0
2009-02-19 15:30:00,11.02,11.03,10.99,10.99,269800.0,8.136,8.1434,8.1139,8.1139,269800.0
2009-02-19 15:35:00,10.99,11.02,10.98,10.99,306600.0,8.1139,8.136,8.1065,8.1139,306600.0
2009-02-19 15:40:00,10.99,11.06,10.97,11.06,386800.0,8.1139,8.1655,8.0991,8.1655,386800.0
2009-02-19 15:45:00,11.06,11.08,11.04,11.04,453800.0,8.1655,8.1803,8.1508,8.1508,453800.0
2009-02-19 15:50:00,11.04,11.05,11.01,11.01,387800.0,8.1508,8.1582,8.1286,8.1286,387800.0
2009-02-19 15:55:00,11.01,11.01,10.99,10.99,394200.0,8.1286,8.1286,8.1139,8.1139,394200.0
2009-02-20 09:30:00,10.88,10.97,10.76,10.85,968600.0,8.0326,8.0991,7.944,8.0105,968600.0
2009-02-20 09:35:00,10.84,10.88,10.8,10.88,277400.0,8.0031,8.0326,7.9736,8.0326,277400.0
2009-02-20 09:40:00,10.87,10.93,10.86,10.92,205000.0,8.0253,8.0696,8.0179,8.0622,205000.0
2009-02-20 09:45:00,10.93,10.98,10.9,10.94,342800.0,8.0696,8.1065,8.0474,8.0769,342800.0
2009-02-20 09:50:00,10.95,10.96,10.88,10.93,238600.0,8.0843,8.0917,8.0326,8.0696,238600.0
2009-02-20 09:55:00,10.93,10.97,10.9,10.95,148200.0,8.0696,8.0991,8.0474,8.0843,148200.0
2009-02-20 10:00:00,10.95,10.97,10.95,10.96,152400.0,8.0843,8.0991,8.0843,8.0917,152400.0
2009-02-20 10:05:00,10.96,11.03,10.96,10.99,279800.0,8.0917,8.1434,8.0917,8.1139,279800.0
2009-02-20 10:10:00,10.99,11.01,10.96,10.97,163800.0,8.1139,8.1286,8.0917,8.0991,163800.0
2009-02-20 10:15:00,10.97,11.03,10.96,11.01,353000.0,8.0991,8.1434,8.0917,8.1286,353000.0
2009-02-20 10:20:00,11.01,11.01,10.96,10.97,225400.0,8.1286,8.1286,8.0917,8.0991,225400.0
2009-02-20 10:25:00,10.97,11.01,10.95,11.0,282400.0,8.0991,8.1286,8.0843,8.1212,282400.0
2009-02-20 10:30:00,10.99,11.01,10.96,11.01,196000.0,8.1139,8.1286,8.0917,8.1286,196000.0
2009-02-20 10:35:00,11.01,11.09,11.01,11.08,316000.0,8.1286,8.1877,8.1286,8.1803,316000.0
2009-02-20 10:40:00,11.08,11.13,11.06,11.12,285000.0,8.1803,8.2172,8.1655,8.2098,285000.0
2009-02-20 10:45:00,11.12,11.13,11.08,11.09,173200.0,8.2098,8.2172,8.1803,8.1877,173200.0
2009-02-20 10:50:00,11.09,11.09,11.0,11.0,146000.0,8.1877,8.1877,8.1212,8.1212,146000.0
2009-02-20 10:55:00,11.0,11.02,10.97,11.01,109800.0,8.1212,8.136,8.0991,8.1286,109800.0
2009-02-20 11:00:00,11.01,11.02,10.99,10.99,238600.0,8.1286,8.136,8.1139,8.1139,238600.0
2009-02-20 11:05:00,11.0,11.01,10.97,10.99,361800.0,8.1212,8.1286,8.0991,8.1139,361800.0
2009-02-20 11:10:00,10.99,11.0,10.97,10.97,103600.0,8.1139,8.1212,8.0991,8.0991,103600.0
2009-02-20 11:15:00,10.97,10.99,10.95,10.99,161800.0,8.0991,8.1139,8.0843,8.1139,161800.0
2009-02-20 11:20:00,10.99,10.99,10.98,10.98,98000.0,8.1139,8.1139,8.1065,8.1065,98000.0
2009-02-20 11:25:00,10.97,10.99,10.97,10.98,99200.0,8.0991,8.1139,8.0991,8.1065,99200.0
2009-02-20 11:30:00,10.99,10.99,10.97,10.99,106400.0,8.1139,8.1139,8.0991,8.1139,106400.0
2009-02-20 11:35:00,10.99,11.03,10.99,11.02,197600.0,8.1139,8.1434,8.1139,8.136,197600.0
2009-02-20 11:40:00,11.02,11.02,10.99,11.0,113200.0,8.136,8.136,8.1139,8.1212,113200.0
2009-02-20 11:45:00,11.0,11.02,10.99,11.02,110600.0,8.1212,8.136,8.1139,8.136,110600.0
2009-02-20 11:50:00,11.02,11.03,10.99,11.03,154600.0,8.136,8.1434,8.1139,8.1434,154600.0
2009-02-20 11:55:00,11.03,11.08,11.03,11.08,196800.0,8.1434,8.1803,8.1434,8.1803,196800.0
2009-02-20 12:00:00,11.08,11.1,11.07,11.1,105000.0,8.1803,8.1951,8.1729,8.1951,105000.0
2009-02-20 12:05:00,11.1,11.12,11.09,11.12,237200.0,8.1951,8.2098,8.1877,8.2098,237200.0
2009-02-20 12:10:00,11.12,11.13,11.12,11.13,144200.0,8.2098,8.2172,8.2098,8.2172,144200.0
2009-02-20 12:15:00,11.13,11.18,11.12,11.17,442000.0,8.2172,8.2541,8.2098,8.2467,442000.0
2009-02-20 12:20:00,11.17,11.18,11.11,11.12,146600.0,8.2467,8.2541,8.2025,8.2098,146600.0
2009-02-20 12:25:00,11.12,11.13,11.1,11.1,159000.0,8.2098,8.2172,8.1951,8.1951,159000.0
2009-02-20 12:30:00,11.1,11.1,11.06,11.06,84000.0,8.1951,8.1951,8.1655,8.1655,84000.0
2009-02-20 12:35:00,11.06,11.07,11.05,11.06,185200.0,8.1655,8.1729,8.1582,8.1655,185200.0
2009-02-20 12:40:00,11.06,11.06,11.04,11.04,158400.0,8.1655,8.1655,8.1508,8.1508,158400.0
2009-02-20 12:45:00,11.04,11.05,11.02,11.04,284200.0,8.1508,8.1582,8.136,8.1508,284200.0
2009-02-20 12:50:00,11.04,11.05,11.0,11.01,147800.0,8.1508,8.1582,8.1212,8.1286,147800.0
2009-02-20 12:55:00,11.0,11.01,10.97,11.01,247200.0,8.1212,8.1286,8.0991,8.1286,247200.0
2009-02-20 13:00:00,11.01,11.02,10.97,11.01,182000.0,8.1286,8.136,8.0991,8.1286,182000.0
2009-02-20 13:05:00,11.01,11.02,10.99,11.0,72400.0,8.1286,8.136,8.1139,8.1212,72400.0
2009-02-20 13:10:00,11.0,11.01,10.97,10.97,173600.0,8.1212,8.1286,8.0991,8.0991,173600.0
2009-02-20 13:15:00,10.97,10.99,10.96,10.99,149200.0,8.0991,8.1139,8.0917,8.1139,149200.0
2009-02-20 13:20:00,10.99,11.01,10.99,11.0,125400.0,8.1139,8.1286,8.1139,8.1212,125400.0
2009-02-20 13:25:00,11.01,11.05,11.0,11.04,86600.0,8.1286,8.1582,8.1212,8.1508,86600.0
2009-02-20 13:30:00,11.04,11.06,11.04,11.05,154600.0,8.1508,8.1655,8.1508,8.1582,154600.0
2009-02-20 13:35:00,11.06,11.06,11.04,11.05,105800.0,8.1655,8.1655,8.1508,8.1582,105800.0
2009-02-20 13:40:00,11.05,11.09,11.04,11.07,113000.0,8.1582,8.1877,8.1508,8.1729,113000.0
2009-02-20 13:45:00,11.07,11.08,11.06,11.06,50000.0,8.1729,8.1803,8.1655,8.1655,50000.0
2009-02-20 13:50:00,11.06,11.08,11.05,11.07,68200.0,8.1655,8.1803,8.1582,8.1729,68200.0
2009-02-20 13:55:00,11.07,11.08,11.05,11.05,130800.0,8.1729,8.1803,8.1582,8.1582,130800.0
2009-02-20 14:00:00,11.05,11.05,10.99,11.01,376600.0,8.1582,8.1582,8.1139,8.1286,376600.0
2009-02-20 14:05:00,11.01,11.04,11.0,11.03,239200.0,8.1286,8.1508,8.1212,8.1434,239200.0
2009-02-20 14:10:00,11.03,11.04,11.01,11.01,87800.0,8.1434,8.1508,8.1286,8.1286,87800.0
2009-02-20 14:15:00,11.02,11.1,11.01,11.06,318000.0,8.136,8.1951,8.1286,8.1655,318000.0
2009-02-20 14:20:00,11.06,11.13,11.05,11.12,233600.0,8.1655,8.2172,8.1582,8.2098,233600.0
2009-02-20 14:25:00,11.12,11.13,11.04,11.04,209400.0,8.2098,8.2172,8.1508,8.1508,209400.0
2009-02-20 14:30:00,11.04,11.11,11.04,11.08,271200.0,8.1508,8.2025,8.1508,8.1803,271200.0
2009-02-20 14:35:00,11.08,11.13,11.05,11.11,287600.0,8.1803,8.2172,8.1582,8.2025,287600.0
2009-02-20 14:40:00,11.11,11.14,11.09,11.11,271400.0,8.2025,8.2246,8.1877,8.2025,271400.0
2009-02-20 14:45:00,11.11,11.16,11.08,11.15,259200.0,8.2025,8.2394,8.1803,8.232,259200.0
2009-02-20 14:50:00,11.15,11.19,11.13,11.14,381000.0,8.232,8.2615,8.2172,8.2246,381000.0
2009-02-20 14:55:00,11.13,11.15,11.11,11.14,195800.0,8.2172,8.232,8.2025,8.2246,195800.0
2009-02-20 15:00:00,11.13,11.13,11.07,11.08,577200.0,8.2172,8.2172,8.1729,8.1803,577200.0
2009-02-20 15:05:00,11.08,11.1,11.07,11.08,213200.0,8.1803,8.1951,8.1729,8.1803,213200.0
2009-02-20 15:10:00,11.08,11.1,11.04,11.08,227000.0,8.1803,8.1951,8.1508,8.1803,227000.0
2009-02-20 15:15:00,11.08,11.1,11.06,11.07,162800.0,8.1803,8.1951,8.1655,8.1729,162800.0
2009-02-20 15:20:00,11.07,11.09,11.05,11.06,185600.0,8.1729,8.1877,8.1582,8.1655,185600.0
2009-02-20 15:25:00,11.06,11.09,11.03,11.04,307800.0,8.1655,8.1877,8.1434,8.1508,307800.0
2009-02-20 15:30:00,11.04,11.07,11.02,11.05,292800.0,8.1508,8.1729,8.136,8.1582,292800.0
2009-02-20 15:35:00,11.05,11.08,11.04,11.05,314800.0,8.1582,8.1803,8.1508,8.1582,314800.0
2009-02-20 15:40:00,11.05,11.07,11.02,11.04,422600.0,8.1582,8.1729,8.136,8.1508,422600.0
2009-02-20 15:45:00,11.04,11.08,11.03,11.06,342200.0,8.1508,8.1803,8.1434,8.1655,342200.0
2009-02-20 15:50:00,11.06,11.08,11.04,11.06,617400.0,8.1655,8.1803,8.1508,8.1655,617400.0
2009-02-20 15:55:00,11.06,11.08,11.04,11.08,668600.0,8.1655,8.1803,8.1508,8.1803,668600.0
2009-02-23 09:30:00,11.08,11.16,10.84,10.87,397200.0,8.1803,8.2394,8.0031,8.0253,397200.0
2009-02-23 09:35:00,10.87,10.92,10.77,10.92,501200.0,8.0253,8.0622,7.9514,8.0622,501200.0
2009-02-23 09:40:00,10.9,10.91,10.78,10.8,199600.0,8.0474,8.0548,7.9588,7.9736,199600.0
2009-02-23 09:45:00,10.8,10.8,10.74,10.75,254000.0,7.9736,7.9736,7.9293,7.9367,254000.0
2009-02-23 09:50:00,10.75,10.77,10.67,10.69,410800.0,7.9367,7.9514,7.8776,7.8924,410800.0
2009-02-23 09:55:00,10.69,10.69,10.62,10.64,522400.0,7.8924,7.8924,7.8407,7.8555,522400.0
2009-02-23 10:00:00,10.63,10.67,10.56,10.56,633000.0,7.8481,7.8776,7.7964,7.7964,633000.0
2009-02-23 10:05:00,10.56,10.63,10.56,10.62,500000.0,7.7964,7.8481,7.7964,7.8407,500000.0
2009-02-23 10:10:00,10.62,10.71,10.62,10.71,321200.0,7.8407,7.9071,7.8407,7.9071,321200.0
2009-02-23 10:15:00,10.71,10.72,10.68,10.71,212400.0,7.9071,7.9145,7.885,7.9071,212400.0
2009-02-23 10:20:00,10.72,10.78,10.7,10.77,215800.0,7.9145,7.9588,7.8998,7.9514,215800.0
2009-02-23 10:25:00,10.77,10.78,10.73,10.74,237200.0,7.9514,7.9588,7.9219,7.9293,237200.0
2009-02-23 10:30:00,10.74,10.74,10.71,10.72,179000.0,7.9293,7.9293,7.9071,7.9145,179000.0
2009-02-23 10:35:00,10.72,10.75,10.7,10.72,274800.0,7.9145,7.9367,7.8998,7.9145,274800.0
2009-02-23 10:40:00,10.72,10.74,10.7,10.74,173000.0,7.9145,7.9293,7.8998,7.9293,173000.0
2009-02-23 10:45:00,10.74,10.74,10.69,10.7,157800.0,7.9293,7.9293,7.8924,7.8998,157800.0
2009-02-23 10:50:00,10.7,10.7,10.67,10.67,170400.0,7.8998,7.8998,7.8776,7.8776,170400.0
2009-02-23 10:55:00,10.67,10.7,10.67,10.68,187800.0,7.8776,7.8998,7.8776,7.885,187800.0
2009-02-23 11:00:00,10.68,10.72,10.68,10.71,102000.0,7.885,7.9145,7.885,7.9071,102000.0
2009-02-23 11:05:00,10.71,10.72,10.68,10.68,185800.0,7.9071,7.9145,7.885,7.885,185800.0
2009-02-23 11:10:00,10.68,10.72,10.68,10.71,211800.0,7.885,7.9145,7.885,7.9071,211800.0
2009-02-23 11:15:00,10.71,10.71,10.7,10.7,168000.0,7.9071,7.9071,7.8998,7.8998,168000.0
2009-02-23 11:20:00,10.71,10.74,10.71,10.73,238000.0,7.9071,7.9293,7.9071,7.9219,238000.0
2009-02-23 11:25:00,10.73,10.74,10.71,10.72,305800.0,7.9219,7.9293,7.9071,7.9145,305800.0
2009-02-23 11:30:00,10.72,10.73,10.69,10.73,167000.0,7.9145,7.9219,7.8924,7.9219,167000.0
2009-02-23 11:35:00,10.73,10.77,10.72,10.76,151800.0,7.9219,7.9514,7.9145,7.944,151800.0
2009-02-23 11:40:00,10.76,10.76,10.73,10.74,174200.0,7.944,7.944,7.9219,7.9293,174200.0
2009-02-23 11:45:00,10.74,10.74,10.72,10.74,86800.0,7.9293,7.9293,7.9145,7.9293,86800.0
2009-02-23 11:50:00,10.74,10.76,10.74,10.74,42400.0,7.9293,7.944,7.9293,7.9293,42400.0
2009-02-23 11:55:00,10.74,10.75,10.72,10.74,65200.0,7.9293,7.9367,7.9145,7.9293,65200.0
2009-02-23 12:00:00,10.74,10.74,10.72,10.74,66200.0,7.9293,7.9293,7.9145,7.9293,66200.0
2009-02-23 12:05:00,10.73,10.74,10.73,10.73,81000.0,7.9219,7.9293,7.9219,7.9219,81000.0
2009-02-23 12:10:00,10.73,10.75,10.73,10.74,160400.0,7.9219,7.9367,7.9219,7.9293,160400.0
2009-02-23 12:15:00,10.73,10.74,10.7,10.71,170200.0,7.9219,7.9293,7.8998,7.9071,170200.0
2009-02-23 12:20:00,10.71,10.74,10.71,10.74,90800.0,7.9071,7.9293,7.9071,7.9293,90800.0
2009-02-23 12:25:00,10.74,10.74,10.74,10.74,87200.0,7.9293,7.9293,7.9293,7.9293,87200.0
2009-02-23 12:30:00,10.74,10.74,10.72,10.73,118600.0,7.9293,7.9293,7.9145,7.9219,118600.0
2009-02-23 12:35:00,10.74,10.74,10.72,10.72,143800.0,7.9293,7.9293,7.9145,7.9145,143800.0
2009-02-23 12:40:00,10.72,10.73,10.7,10.7,115600.0,7.9145,7.9219,7.8998,7.8998,115600.0
2009-02-23 12:45:00,10.7,10.71,10.64,10.65,144200.0,7.8998,7.9071,7.8555,7.8628,144200.0
2009-02-23 12:50:00,10.64,10.65,10.62,10.63,196600.0,7.8555,7.8628,7.8407,7.8481,196600.0
2009-02-23 12:55:00,10.63,10.63,10.62,10.62,140600.0,7.8481,7.8481,7.8407,7.8407,140600.0
2009-02-23 13:00:00,10.62,10.64,10.61,10.63,155200.0,7.8407,7.8555,7.8333,7.8481,155200.0
2009-02-23 13:05:00,10.63,10.66,10.63,10.66,155400.0,7.8481,7.8702,7.8481,7.8702,155400.0
2009-02-23 13:10:00,10.67,10.67,10.65,10.67,171200.0,7.8776,7.8776,7.8628,7.8776,171200.0
2009-02-23 13:15:00,10.67,10.69,10.67,10.69,133600.0,7.8776,7.8924,7.8776,7.8924,133600.0
2009-02-23 13:20:00,10.69,10.69,10.69,10.69,73000.0,7.8924,7.8924,7.8924,7.8924,73000.0
2009-02-23 13:25:00,10.69,10.7,10.69,10.7,181400.0,7.8924,7.8998,7.8924,7.8998,181400.0
2009-02-23 13:30:00,10.7,10.7,10.67,10.67,195400.0,7.8998,7.8998,7.8776,7.8776,195400.0
2009-02-23 13:35:00,10.67,10.69,10.65,10.65,149200.0,7.8776,7.8924,7.8628,7.8628,149200.0
2009-02-23 13:40:00,10.65,10.68,10.65,10.68,251200.0,7.8628,7.885,7.8628,7.885,251200.0
2009-02-23 13:45:00,10.68,10.69,10.67,10.67,144200.0,7.885,7.8924,7.8776,7.8776,144200.0
2009-02-23 13:50:00,10.67,10.68,10.65,10.68,172600.0,7.8776,7.885,7.8628,7.885,172600.0
2009-02-23 13:55:00,10.68,10.68,10.65,10.65,167000.0,7.885,7.885,7.8628,7.8628,167000.0
2009-02-23 14:00:00,10.65,10.65,10.62,10.65,234800.0,7.8628,7.8628,7.8407,7.8628,234800.0
2009-02-23 14:05:00,10.66,10.68,10.65,10.67,306400.0,7.8702,7.885,7.8628,7.8776,306400.0
2009-02-23 14:10:00,10.67,10.69,10.67,10.68,422600.0,7.8776,7.8924,7.8776,7.885,422600.0
2009-02-23 14:15:00,10.68,10.7,10.67,10.67,210600.0,7.885,7.8998,7.8776,7.8776,210600.0
2009-02-23 14:20:00,10.67,10.69,10.66,10.67,223400.0,7.8776,7.8924,7.8702,7.8776,223400.0
2009-02-23 14:25:00,10.66,10.67,10.63,10.65,133000.0,7.8702,7.8776,7.8481,7.8628,133000.0
2009-02-23 14:30:00,10.65,10.66,10.61,10.63,169800.0,7.8628,7.8702,7.8333,7.8481,169800.0
2009-02-23 14:35:00,10.63,10.64,10.63,10.63,129600.0,7.8481,7.8555,7.8481,7.8481,129600.0
2009-02-23 14:40:00,10.64,10.64,10.6,10.62,230400.0,7.8555,7.8555,7.8259,7.8407,230400.0
2009-02-23 14:45:00,10.62,10.62,10.59,10.59,160400.0,7.8407,7.8407,7.8185,7.8185,160400.0
2009-02-23 14:50:00,10.59,10.62,10.56,10.56,354200.0,7.8185,7.8407,7.7964,7.7964,354200.0
2009-02-23 14:55:00,10.56,10.56,10.52,10.53,325400.0,7.7964,7.7964,7.7669,7.7742,325400.0
2009-02-23 15:00:00,10.53,10.55,10.5,10.54,250400.0,7.7742,7.789,7.7521,7.7816,250400.0
2009-02-23 15:05:00,10.54,10.56,10.53,10.53,172200.0,7.7816,7.7964,7.7742,7.7742,172200.0
2009-02-23 15:10:00,10.53,10.55,10.51,10.54,387200.0,7.7742,7.789,7.7595,7.7816,387200.0
2009-02-23 15:15:00,10.55,10.55,10.51,10.55,355000.0,7.789,7.789,7.7595,7.789,355000.0
2009-02-23 15:20:00,10.55,10.55,10.5,10.51,226800.0,7.789,7.789,7.7521,7.7595,226800.0
2009-02-23 15:25:00,10.52,10.55,10.5,10.53,319800.0,7.7669,7.789,7.7521,7.7742,319800.0
2009-02-23 15:30:00,10.53,10.57,10.52,10.53,285400.0,7.7742,7.8038,7.7669,7.7742,285400.0
2009-02-23 15:35:00,10.53,10.56,10.51,10.53,336400.0,7.7742,7.7964,7.7595,7.7742,336400.0
2009-02-23 15:40:00,10.53,10.53,10.5,10.51,457200.0,7.7742,7.7742,7.7521,7.7595,457200.0
2009-02-23 15:45:00,10.52,10.53,10.5,10.51,329000.0,7.7669,7.7742,7.7521,7.7595,329000.0
2009-02-23 15:50:00,10.52,10.54,10.5,10.53,402800.0,7.7669,7.7816,7.7521,7.7742,402800.0
2009-02-23 15:55:00,10.53,10.54,10.51,10.51,689000.0,7.7742,7.7816,7.7595,7.7595,689000.0
2009-02-24 09:30:00,10.56,10.58,10.45,10.54,349200.0,7.7964,7.8112,7.7152,7.7816,349200.0
2009-02-24 09:35:00,10.54,10.62,10.47,10.59,225600.0,7.7816,7.8407,7.7299,7.8185,225600.0
2009-02-24 09:40:00,10.56,10.58,10.51,10.55,140400.0,7.7964,7.8112,7.7595,7.789,140400.0
2009-02-24 09:45:00,10.56,10.6,10.55,10.6,110000.0,7.7964,7.8259,7.789,7.8259,110000.0
2009-02-24 09:50:00,10.6,10.62,10.56,10.56,161800.0,7.8259,7.8407,7.7964,7.7964,161800.0
2009-02-24 09:55:00,10.55,10.56,10.47,10.47,265400.0,7.789,7.7964,7.7299,7.7299,265400.0
2009-02-24 10:00:00,10.46,10.47,10.42,10.44,330000.0,7.7226,7.7299,7.693,7.7078,330000.0
2009-02-24 10:05:00,10.44,10.5,10.41,10.46,340000.0,7.7078,7.7521,7.6856,7.7226,340000.0
2009-02-24 10:10:00,10.46,10.49,10.45,10.45,135200.0,7.7226,7.7447,7.7152,7.7152,135200.0
2009-02-24 10:15:00,10.45,10.45,10.41,10.44,130000.0,7.7152,7.7152,7.6856,7.7078,130000.0
2009-02-24 10:20:00,10.43,10.45,10.42,10.44,114200.0,7.7004,7.7152,7.693,7.7078,114200.0
2009-02-24 10:25:00,10.44,10.44,10.4,10.43,229000.0,7.7078,7.7078,7.6783,7.7004,229000.0
2009-02-24 10:30:00,10.43,10.53,10.42,10.52,290800.0,7.7004,7.7742,7.693,7.7669,290800.0
2009-02-24 10:35:00,10.51,10.55,10.51,10.53,142200.0,7.7595,7.789,7.7595,7.7742,142200.0
2009-02-24 10:40:00,10.52,10.53,10.49,10.5,153800.0,7.7669,7.7742,7.7447,7.7521,153800.0
2009-02-24 10:45:00,10.5,10.53,10.5,10.52,204800.0,7.7521,7.7742,7.7521,7.7669,204800.0
2009-02-24 10:50:00,10.52,10.54,10.52,10.54,181600.0,7.7669,7.7816,7.7669,7.7816,181600.0
2009-02-24 10:55:00,10.54,10.54,10.51,10.51,116800.0,7.7816,7.7816,7.7595,7.7595,116800.0
2009-02-24 11:00:00,10.52,10.55,10.52,10.55,100000.0,7.7669,7.789,7.7669,7.789,100000.0
2009-02-24 11:05:00,10.55,10.55,10.51,10.52,128000.0,7.789,7.789,7.7595,7.7669,128000.0
2009-02-24 11:10:00,10.52,10.54,10.51,10.53,208400.0,7.7669,7.7816,7.7595,7.7742,208400.0
2009-02-24 11:15:00,10.53,10.54,10.49,10.49,164600.0,7.7742,7.7816,7.7447,7.7447,164600.0
2009-02-24 11:20:00,10.5,10.55,10.49,10.51,134200.0,7.7521,7.789,7.7447,7.7595,134200.0
2009-02-24 11:25:00,10.5,10.53,10.49,10.5,193800.0,7.7521,7.7742,7.7447,7.7521,193800.0
2009-02-24 11:30:00,10.5,10.5,10.46,10.47,181000.0,7.7521,7.7521,7.7226,7.7299,181000.0
2009-02-24 11:35:00,10.47,10.49,10.47,10.47,195400.0,7.7299,7.7447,7.7299,7.7299,195400.0
2009-02-24 11:40:00,10.47,10.5,10.47,10.49,84600.0,7.7299,7.7521,7.7299,7.7447,84600.0
2009-02-24 11:45:00,10.49,10.49,10.44,10.44,200200.0,7.7447,7.7447,7.7078,7.7078,200200.0
2009-02-24 11:50:00,10.44,10.47,10.44,10.46,165400.0,7.7078,7.7299,7.7078,7.7226,165400.0
2009-02-24 11:55:00,10.46,10.47,10.45,10.45,136200.0,7.7226,7.7299,7.7152,7.7152,136200.0
2009-02-24 12:00:00,10.46,10.47,10.45,10.47,126200.0,7.7226,7.7299,7.7152,7.7299,126200.0
2009-02-24 12:05:00,10.47,10.47,10.42,10.43,266800.0,7.7299,7.7299,7.693,7.7004,266800.0
2009-02-24 12:10:00,10.43,10.43,10.42,10.42,110600.0,7.7004,7.7004,7.693,7.693,110600.0
2009-02-24 12:15:00,10.42,10.43,10.4,10.42,190600.0,7.693,7.7004,7.6783,7.693,190600.0
2009-02-24 12:20:00,10.42,10.43,10.41,10.42,162200.0,7.693,7.7004,7.6856,7.693,162200.0
2009-02-24 12:25:00,10.41,10.42,10.4,10.42,138600.0,7.6856,7.693,7.6783,7.693,138600.0
2009-02-24 12:30:00,10.42,10.43,10.41,10.43,72600.0,7.693,7.7004,7.6856,7.7004,72600.0
2009-02-24 12:35:00,10.43,10.47,10.43,10.47,116600.0,7.7004,7.7299,7.7004,7.7299,116600.0
2009-02-24 12:40:00,10.47,10.49,10.45,10.47,280600.0,7.7299,7.7447,7.7152,7.7299,280600.0
2009-02-24 12:45:00,10.47,10.5,10.47,10.48,156400.0,7.7299,7.7521,7.7299,7.7373,156400.0
2009-02-24 12:50:00,10.48,10.49,10.46,10.46,144000.0,7.7373,7.7447,7.7226,7.7226,144000.0
2009-02-24 12:55:00,10.46,10.47,10.45,10.47,76800.0,7.7226,7.7299,7.7152,7.7299,76800.0
2009-02-24 13:00:00,10.47,10.49,10.46,10.49,90800.0,7.7299,7.7447,7.7226,7.7447,90800.0
2009-02-24 13:05:00,10.49,10.5,10.47,10.47,68800.0,7.7447,7.7521,7.7299,7.7299,68800.0
2009-02-24 13:10:00,10.47,10.47,10.44,10.46,171800.0,7.7299,7.7299,7.7078,7.7226,171800.0
2009-02-24 13:15:00,10.46,10.47,10.45,10.47,44600.0,7.7226,7.7299,7.7152,7.7299,44600.0
2009-02-24 13:20:00,10.47,10.53,10.46,10.52,141400.0,7.7299,7.7742,7.7226,7.7669,141400.0
2009-02-24 13:25:00,10.52,10.56,10.52,10.54,125000.0,7.7669,7.7964,7.7669,7.7816,125000.0
2009-02-24 13:30:00,10.54,10.56,10.52,10.56,128200.0,7.7816,7.7964,7.7669,7.7964,128200.0
2009-02-24 13:35:00,10.55,10.56,10.52,10.53,148600.0,7.789,7.7964,7.7669,7.7742,148600.0
2009-02-24 13:40:00,10.53,10.58,10.53,10.55,231600.0,7.7742,7.8112,7.7742,7.789,231600.0
2009-02-24 13:45:00,10.54,10.58,10.54,10.56,170600.0,7.7816,7.8112,7.7816,7.7964,170600.0
2009-02-24 13:50:00,10.56,10.58,10.56,10.57,112000.0,7.7964,7.8112,7.7964,7.8038,112000.0
2009-02-24 13:55:00,10.56,10.6,10.56,10.58,110600.0,7.7964,7.8259,7.7964,7.8112,110600.0
2009-02-24 14:00:00,10.58,10.61,10.56,10.61,130200.0,7.8112,7.8333,7.7964,7.8333,130200.0
2009-02-24 14:05:00,10.6,10.63,10.6,10.61,158200.0,7.8259,7.8481,7.8259,7.8333,158200.0
2009-02-24 14:10:00,10.61,10.61,10.55,10.55,386200.0,7.8333,7.8333,7.789,7.789,386200.0
2009-02-24 14:15:00,10.56,10.62,10.56,10.62,220400.0,7.7964,7.8407,7.7964,7.8407,220400.0
2009-02-24 14:20:00,10.62,10.65,10.6,10.65,280600.0,7.8407,7.8628,7.8259,7.8628,280600.0
2009-02-24 14:25:00,10.65,10.66,10.62,10.62,182800.0,7.8628,7.8702,7.8407,7.8407,182800.0
2009-02-24 14:30:00,10.62,10.63,10.6,10.6,152800.0,7.8407,7.8481,7.8259,7.8259,152800.0
2009-02-24 14:35:00,10.61,10.63,10.59,10.6,178000.0,7.8333,7.8481,7.8185,7.8259,178000.0
2009-02-24 14:40:00,10.6,10.62,10.58,10.6,217200.0,7.8259,7.8407,7.8112,7.8259,217200.0
2009-02-24 14:45:00,10.59,10.6,10.56,10.56,177400.0,7.8185,7.8259,7.7964,7.7964,177400.0
2009-02-24 14:50:00,10.56,10.58,10.55,10.55,286800.0,7.7964,7.8112,7.789,7.789,286800.0
2009-02-24 14:55:00,10.55,10.6,10.55,10.58,236200.0,7.789,7.8259,7.789,7.8112,236200.0
2009-02-24 15:00:00,10.59,10.61,10.58,10.59,137400.0,7.8185,7.8333,7.8112,7.8185,137400.0
2009-02-24 15:05:00,10.59,10.63,10.59,10.62,161000.0,7.8185,7.8481,7.8185,7.8407,161000.0
2009-02-24 15:10:00,10.62,10.65,10.61,10.65,175600.0,7.8407,7.8628,7.8333,7.8628,175600.0
2009-02-24 15:15:00,10.65,10.67,10.64,10.66,219000.0,7.8628,7.8776,7.8555,7.8702,219000.0
2009-02-24 15:20:00,10.66,10.68,10.65,10.67,170000.0,7.8702,7.885,7.8628,7.8776,170000.0
2009-02-24 15:25:00,10.67,10.69,10.64,10.65,220400.0,7.8776,7.8924,7.8555,7.8628,220400.0
2009-02-24 15:30:00,10.65,10.67,10.62,10.63,200400.0,7.8628,7.8776,7.8407,7.8481,200400.0
2009-02-24 15:35:00,10.63,10.65,10.63,10.63,199000.0,7.8481,7.8628,7.8481,7.8481,199000.0
2009-02-24 15:40:00,10.63,10.67,10.63,10.66,319000.0,7.8481,7.8776,7.8481,7.8702,319000.0
2009-02-24 15:45:00,10.65,10.68,10.65,10.68,385400.0,7.8628,7.885,7.8628,7.885,385400.0
2009-02-24 15:50:00,10.68,10.69,10.65,10.68,375400.0,7.885,7.8924,7.8628,7.885,375400.0
2009-02-24 15:55:00,10.68,10.68,10.65,10.65,531400.0,7.885,7.885,7.8628,7.8628,531400.0
2009-02-25 09:30:00,10.67,10.8,10.67,10.74,269200.0,7.8776,7.9736,7.8776,7.9293,269200.0
2009-02-25 09:35:00,10.74,10.81,10.69,10.81,252600.0,7.9293,7.981,7.8924,7.981,252600.0
2009-02-25 09:40:00,10.8,10.86,10.79,10.82,150000.0,7.9736,8.0179,7.9662,7.9883,150000.0
2009-02-25 09:45:00,10.82,10.85,10.78,10.84,569800.0,7.9883,8.0105,7.9588,8.0031,569800.0
2009-02-25 09:50:00,10.84,10.92,10.77,10.92,318000.0,8.0031,8.0622,7.9514,8.0622,318000.0
2009-02-25 09:55:00,10.92,10.92,10.87,10.89,220200.0,8.0622,8.0622,8.0253,8.04,220200.0
2009-02-25 10:00:00,10.89,10.89,10.84,10.86,294000.0,8.04,8.04,8.0031,8.0179,294000.0
2009-02-25 10:05:00,10.86,10.88,10.83,10.87,386800.0,8.0179,8.0326,7.9957,8.0253,386800.0
2009-02-25 10:10:00,10.87,10.9,10.86,10.89,233400.0,8.0253,8.0474,8.0179,8.04,233400.0
2009-02-25 10:15:00,10.88,10.94,10.88,10.93,362600.0,8.0326,8.0769,8.0326,8.0696,362600.0
2009-02-25 10:20:00,10.93,10.97,10.93,10.96,190800.0,8.0696,8.0991,8.0696,8.0917,190800.0
2009-02-25 10:25:00,10.96,10.97,10.92,10.96,209400.0,8.0917,8.0991,8.0622,8.0917,209400.0
2009-02-25 10:30:00,10.96,10.97,10.95,10.96,193400.0,8.0917,8.0991,8.0843,8.0917,193400.0
2009-02-25 10:35:00,10.96,10.97,10.94,10.96,154000.0,8.0917,8.0991,8.0769,8.0917,154000.0
2009-02-25 10:40:00,10.96,10.97,10.95,10.96,256200.0,8.0917,8.0991,8.0843,8.0917,256200.0
2009-02-25 10:45:00,10.96,10.97,10.92,10.93,268000.0,8.0917,8.0991,8.0622,8.0696,268000.0
2009-02-25 10:50:00,10.93,10.99,10.92,10.97,526400.0,8.0696,8.1139,8.0622,8.0991,526400.0
2009-02-25 10:55:00,10.97,10.97,10.94,10.95,74800.0,8.0991,8.0991,8.0769,8.0843,74800.0
2009-02-25 11:00:00,10.95,10.97,10.94,10.96,79000.0,8.0843,8.0991,8.0769,8.0917,79000.0
2009-02-25 11:05:00,10.97,11.02,10.95,11.01,273000.0,8.0991,8.136,8.0843,8.1286,273000.0
2009-02-25 11:10:00,11.0,11.01,10.96,10.98,204200.0,8.1212,8.1286,8.0917,8.1065,204200.0
2009-02-25 11:15:00,10.97,11.01,10.97,11.01,241600.0,8.0991,8.1286,8.0991,8.1286,241600.0
2009-02-25 11:20:00,11.0,11.0,10.93,10.93,371800.0,8.1212,8.1212,8.0696,8.0696,371800.0
2009-02-25 11:25:00,10.93,10.97,10.91,10.94,147000.0,8.0696,8.0991,8.0548,8.0769,147000.0
2009-02-25 11:30:00,10.94,10.96,10.92,10.92,66200.0,8.0769,8.0917,8.0622,8.0622,66200.0
2009-02-25 11:35:00,10.92,10.92,10.89,10.9,144000.0,8.0622,8.0622,8.04,8.0474,144000.0
2009-02-25 11:40:00,10.9,10.9,10.89,10.89,92400.0,8.0474,8.0474,8.04,8.04,92400.0
2009-02-25 11:45:00,10.89,10.93,10.89,10.91,322200.0,8.04,8.0696,8.04,8.0548,322200.0
2009-02-25 11:50:00,10.91,10.93,10.9,10.93,185800.0,8.0548,8.0696,8.0474,8.0696,185800.0
2009-02-25 11:55:00,10.93,10.93,10.9,10.91,158600.0,8.0696,8.0696,8.0474,8.0548,158600.0
2009-02-25 12:00:00,10.92,10.92,10.9,10.91,161200.0,8.0622,8.0622,8.0474,8.0548,161200.0
2009-02-25 12:05:00,10.9,10.92,10.9,10.92,145800.0,8.0474,8.0622,8.0474,8.0622,145800.0
2009-02-25 12:10:00,10.92,10.92,10.9,10.9,228800.0,8.0622,8.0622,8.0474,8.0474,228800.0
2009-02-25 12:15:00,10.9,10.91,10.86,10.87,258200.0,8.0474,8.0548,8.0179,8.0253,258200.0
2009-02-25 12:20:00,10.87,10.9,10.87,10.89,78600.0,8.0253,8.0474,8.0253,8.04,78600.0
2009-02-25 12:25:00,10.9,10.9,10.89,10.89,75800.0,8.0474,8.0474,8.04,8.04,75800.0
2009-02-25 12:30:00,10.89,10.9,10.89,10.9,99200.0,8.04,8.0474,8.04,8.0474,99200.0
2009-02-25 12:35:00,10.89,10.91,10.89,10.9,148800.0,8.04,8.0548,8.04,8.0474,148800.0
2009-02-25 12:40:00,10.9,10.91,10.88,10.88,80800.0,8.0474,8.0548,8.0326,8.0326,80800.0
2009-02-25 12:45:00,10.88,10.9,10.88,10.9,122400.0,8.0326,8.0474,8.0326,8.0474,122400.0
2009-02-25 12:50:00,10.9,10.91,10.88,10.89,60600.0,8.0474,8.0548,8.0326,8.04,60600.0
2009-02-25 12:55:00,10.9,10.91,10.88,10.9,75200.0,8.0474,8.0548,8.0326,8.0474,75200.0
2009-02-25 13:00:00,10.9,10.95,10.9,10.94,103200.0,8.0474,8.0843,8.0474,8.0769,103200.0
2009-02-25 13:05:00,10.94,10.97,10.92,10.96,118600.0,8.0769,8.0991,8.0622,8.0917,118600.0
2009-02-25 13:10:00,10.96,10.96,10.91,10.93,61400.0,8.0917,8.0917,8.0548,8.0696,61400.0
2009-02-25 13:15:00,10.93,10.94,10.91,10.92,121600.0,8.0696,8.0769,8.0548,8.0622,121600.0
2009-02-25 13:20:00,10.92,10.94,10.92,10.94,128800.0,8.0622,8.0769,8.0622,8.0769,128800.0
2009-02-25 13:25:00,10.94,10.96,10.93,10.93,60200.0,8.0769,8.0917,8.0696,8.0696,60200.0
2009-02-25 13:30:00,10.93,10.96,10.93,10.96,97400.0,8.0696,8.0917,8.0696,8.0917,97400.0
2009-02-25 13:35:00,10.96,10.99,10.95,10.96,165000.0,8.0917,8.1139,8.0843,8.0917,165000.0
2009-02-25 13:40:00,10.96,10.99,10.95,10.98,186600.0,8.0917,8.1139,8.0843,8.1065,186600.0
2009-02-25 13:45:00,10.97,11.01,10.97,10.99,169600.0,8.0991,8.1286,8.0991,8.1139,169600.0
2009-02-25 13:50:00,10.99,11.02,10.97,11.01,131400.0,8.1139,8.136,8.0991,8.1286,131400.0
2009-02-25 13:55:00,11.01,11.01,10.98,10.99,161000.0,8.1286,8.1286,8.1065,8.1139,161000.0
2009-02-25 14:00:00,10.99,10.99,10.92,10.93,297200.0,8.1139,8.1139,8.0622,8.0696,297200.0
2009-02-25 14:05:00,10.93,10.93,10.88,10.9,251200.0,8.0696,8.0696,8.0326,8.0474,251200.0
2009-02-25 14:10:00,10.9,10.95,10.9,10.95,319800.0,8.0474,8.0843,8.0474,8.0843,319800.0
2009-02-25 14:15:00,10.95,10.98,10.92,10.92,326000.0,8.0843,8.1065,8.0622,8.0622,326000.0
2009-02-25 14:20:00,10.92,10.97,10.92,10.97,213800.0,8.0622,8.0991,8.0622,8.0991,213800.0
2009-02-25 14:25:00,10.97,11.01,10.97,11.0,307800.0,8.0991,8.1286,8.0991,8.1212,307800.0
2009-02-25 14:30:00,11.0,11.01,10.96,10.97,233200.0,8.1212,8.1286,8.0917,8.0991,233200.0
2009-02-25 14:35:00,10.97,10.97,10.95,10.96,145800.0,8.0991,8.0991,8.0843,8.0917,145800.0
2009-02-25 14:40:00,10.95,11.01,10.94,11.0,184200.0,8.0843,8.1286,8.0769,8.1212,184200.0
2009-02-25 14:45:00,10.99,11.01,10.99,10.99,124200.0,8.1139,8.1286,8.1139,8.1139,124200.0
2009-02-25 14:50:00,10.99,11.03,10.99,11.01,144200.0,8.1139,8.1434,8.1139,8.1286,144200.0
2009-02-25 14:55:00,11.0,11.01,10.95,10.97,202800.0,8.1212,8.1286,8.0843,8.0991,202800.0
2009-02-25 15:00:00,10.97,11.05,10.96,11.05,233400.0,8.0991,8.1582,8.0917,8.1582,233400.0
2009-02-25 15:05:00,11.05,11.08,11.03,11.04,219200.0,8.1582,8.1803,8.1434,8.1508,219200.0
2009-02-25 15:10:00,11.04,11.06,11.01,11.04,222800.0,8.1508,8.1655,8.1286,8.1508,222800.0
2009-02-25 15:15:00,11.04,11.13,11.04,11.12,333200.0,8.1508,8.2172,8.1508,8.2098,333200.0
2009-02-25 15:20:00,11.11,11.14,11.1,11.12,427200.0,8.2025,8.2246,8.1951,8.2098,427200.0
2009-02-25 15:25:00,11.12,11.13,11.11,11.11,224600.0,8.2098,8.2172,8.2025,8.2025,224600.0
2009-02-25 15:30:00,11.11,11.11,11.09,11.1,221400.0,8.2025,8.2025,8.1877,8.1951,221400.0
2009-02-25 15:35:00,11.1,11.1,11.05,11.06,277000.0,8.1951,8.1951,8.1582,8.1655,277000.0
2009-02-25 15:40:00,11.06,11.08,11.03,11.03,352200.0,8.1655,8.1803,8.1434,8.1434,352200.0
2009-02-25 15:45:00,11.03,11.05,11.01,11.02,395400.0,8.1434,8.1582,8.1286,8.136,395400.0
2009-02-25 15:50:00,11.02,11.03,10.96,10.96,356600.0,8.136,8.1434,8.0917,8.0917,356600.0
2009-02-25 15:55:00,10.96,10.96,10.94,10.96,651200.0,8.0917,8.0917,8.0769,8.0917,651200.0
2009-02-26 09:30:00,10.9,10.9,10.47,10.6,680200.0,8.0474,8.0474,7.7299,7.8259,680200.0
2009-02-26 09:35:00,10.59,10.61,10.46,10.47,451600.0,7.8185,7.8333,7.7226,7.7299,451600.0
2009-02-26 09:40:00,10.47,10.51,10.43,10.45,479800.0,7.7299,7.7595,7.7004,7.7152,479800.0
2009-02-26 09:45:00,10.45,10.45,10.38,10.43,471800.0,7.7152,7.7152,7.6635,7.7004,471800.0
2009-02-26 09:50:00,10.43,10.44,10.37,10.38,655200.0,7.7004,7.7078,7.6561,7.6635,655200.0
2009-02-26 09:55:00,10.38,10.49,10.38,10.39,934800.0,7.6635,7.7447,7.6635,7.6709,934800.0
2009-02-26 10:00:00,10.4,10.45,10.36,10.38,642400.0,7.6783,7.7152,7.6487,7.6635,642400.0
2009-02-26 10:05:00,10.38,10.38,10.27,10.27,554800.0,7.6635,7.6635,7.5823,7.5823,554800.0
2009-02-26 10:10:00,10.28,10.29,10.23,10.26,574400.0,7.5897,7.5971,7.5528,7.5749,574400.0
2009-02-26 10:15:00,10.25,10.26,10.16,10.18,799000.0,7.5675,7.5749,7.5011,7.5158,799000.0
2009-02-26 10:20:00,10.17,10.22,10.16,10.21,683400.0,7.5085,7.5454,7.5011,7.538,683400.0
2009-02-26 10:25:00,10.21,10.24,10.21,10.23,480200.0,7.538,7.5601,7.538,7.5528,480200.0
2009-02-26 10:30:00,10.23,10.29,10.22,10.29,275400.0,7.5528,7.5971,7.5454,7.5971,275400.0
2009-02-26 10:35:00,10.29,10.29,10.26,10.28,499200.0,7.5971,7.5971,7.5749,7.5897,499200.0
2009-02-26 10:40:00,10.28,10.38,10.28,10.38,500600.0,7.5897,7.6635,7.5897,7.6635,500600.0
2009-02-26 10:45:00,10.38,10.4,10.37,10.38,330400.0,7.6635,7.6783,7.6561,7.6635,330400.0
2009-02-26 10:50:00,10.38,10.38,10.35,10.36,240400.0,7.6635,7.6635,7.6413,7.6487,240400.0
2009-02-26 10:55:00,10.35,10.41,10.35,10.4,312600.0,7.6413,7.6856,7.6413,7.6783,312600.0
2009-02-26 11:00:00,10.4,10.42,10.37,10.4,222000.0,7.6783,7.693,7.6561,7.6783,222000.0
2009-02-26 11:05:00,10.4,10.4,10.39,10.4,468400.0,7.6783,7.6783,7.6709,7.6783,468400.0
2009-02-26 11:10:00,10.4,10.47,10.4,10.46,403400.0,7.6783,7.7299,7.6783,7.7226,403400.0
2009-02-26 11:15:00,10.46,10.47,10.44,10.45,358800.0,7.7226,7.7299,7.7078,7.7152,358800.0
2009-02-26 11:20:00,10.45,10.45,10.41,10.41,383200.0,7.7152,7.7152,7.6856,7.6856,383200.0
2009-02-26 11:25:00,10.4,10.44,10.4,10.44,233400.0,7.6783,7.7078,7.6783,7.7078,233400.0
2009-02-26 11:30:00,10.44,10.47,10.44,10.45,506800.0,7.7078,7.7299,7.7078,7.7152,506800.0
2009-02-26 11:35:00,10.45,10.45,10.44,10.44,217000.0,7.7152,7.7152,7.7078,7.7078,217000.0
2009-02-26 11:40:00,10.44,10.46,10.41,10.43,203000.0,7.7078,7.7226,7.6856,7.7004,203000.0
2009-02-26 11:45:00,10.43,10.47,10.43,10.45,210600.0,7.7004,7.7299,7.7004,7.7152,210600.0
2009-02-26 11:50:00,10.44,10.48,10.44,10.46,214000.0,7.7078,7.7373,7.7078,7.7226,214000.0
2009-02-26 11:55:00,10.46,10.47,10.45,10.45,166400.0,7.7226,7.7299,7.7152,7.7152,166400.0
2009-02-26 12:00:00,10.45,10.46,10.43,10.44,128800.0,7.7152,7.7226,7.7004,7.7078,128800.0
2009-02-26 12:05:00,10.44,10.44,10.42,10.44,340600.0,7.7078,7.7078,7.693,7.7078,340600.0
2009-02-26 12:10:00,10.44,10.46,10.41,10.42,279400.0,7.7078,7.7226,7.6856,7.693,279400.0
2009-02-26 12:15:00,10.42,10.42,10.38,10.4,143200.0,7.693,7.693,7.6635,7.6783,143200.0
2009-02-26 12:20:00,10.4,10.41,10.39,10.4,108800.0,7.6783,7.6856,7.6709,7.6783,108800.0
2009-02-26 12:25:00,10.4,10.41,10.37,10.4,194200.0,7.6783,7.6856,7.6561,7.6783,194200.0
2009-02-26 12:30:00,10.4,10.4,10.4,10.4,115800.0,7.6783,7.6783,7.6783,7.6783,115800.0
2009-02-26 12:35:00,10.4,10.4,10.37,10.38,170000.0,7.6783,7.6783,7.6561,7.6635,170000.0
2009-02-26 12:40:00,10.38,10.4,10.38,10.4,91600.0,7.6635,7.6783,7.6635,7.6783,91600.0
2009-02-26 12:45:00,10.4,10.41,10.39,10.41,90800.0,7.6783,7.6856,7.6709,7.6856,90800.0
2009-02-26 12:50:00,10.41,10.42,10.4,10.42,121000.0,7.6856,7.693,7.6783,7.693,121000.0
2009-02-26 12:55:00,10.42,10.42,10.38,10.39,90800.0,7.693,7.693,7.6635,7.6709,90800.0
2009-02-26 13:00:00,10.39,10.41,10.38,10.38,181800.0,7.6709,7.6856,7.6635,7.6635,181800.0
2009-02-26 13:05:00,10.38,10.38,10.35,10.36,85400.0,7.6635,7.6635,7.6413,7.6487,85400.0
2009-02-26 13:10:00,10.35,10.37,10.33,10.37,89000.0,7.6413,7.6561,7.6266,7.6561,89000.0
2009-02-26 13:15:00,10.37,10.38,10.36,10.37,73800.0,7.6561,7.6635,7.6487,7.6561,73800.0
2009-02-26 13:20:00,10.36,10.38,10.35,10.36,123400.0,7.6487,7.6635,7.6413,7.6487,123400.0
2009-02-26 13:25:00,10.36,10.38,10.34,10.37,163600.0,7.6487,7.6635,7.634,7.6561,163600.0
2009-02-26 13:30:00,10.37,10.37,10.34,10.35,118600.0,7.6561,7.6561,7.634,7.6413,118600.0
2009-02-26 13:35:00,10.35,10.36,10.33,10.33,130400.0,7.6413,7.6487,7.6266,7.6266,130400.0
2009-02-26 13:40:00,10.33,10.41,10.33,10.4,124800.0,7.6266,7.6856,7.6266,7.6783,124800.0
2009-02-26 13:45:00,10.41,10.41,10.39,10.4,120800.0,7.6856,7.6856,7.6709,7.6783,120800.0
2009-02-26 13:50:00,10.4,10.41,10.4,10.4,92000.0,7.6783,7.6856,7.6783,7.6783,92000.0
2009-02-26 13:55:00,10.4,10.42,10.38,10.38,100200.0,7.6783,7.693,7.6635,7.6635,100200.0
2009-02-26 14:00:00,10.38,10.4,10.37,10.38,67200.0,7.6635,7.6783,7.6561,7.6635,67200.0
2009-02-26 14:05:00,10.38,10.4,10.38,10.4,148400.0,7.6635,7.6783,7.6635,7.6783,148400.0
2009-02-26 14:10:00,10.4,10.42,10.39,10.41,360000.0,7.6783,7.693,7.6709,7.6856,360000.0
2009-02-26 14:15:00,10.4,10.41,10.4,10.4,108000.0,7.6783,7.6856,7.6783,7.6783,108000.0
2009-02-26 14:20:00,10.4,10.42,10.4,10.41,149800.0,7.6783,7.693,7.6783,7.6856,149800.0
2009-02-26 14:25:00,10.41,10.43,10.4,10.4,181200.0,7.6856,7.7004,7.6783,7.6783,181200.0
2009-02-26 14:30:00,10.4,10.42,10.38,10.39,248600.0,7.6783,7.693,7.6635,7.6709,248600.0
2009-02-26 14:35:00,10.39,10.4,10.38,10.4,194600.0,7.6709,7.6783,7.6635,7.6783,194600.0
2009-02-26 14:40:00,10.4,10.4,10.37,10.38,219000.0,7.6783,7.6783,7.6561,7.6635,219000.0
2009-02-26 14:45:00,10.38,10.39,10.38,10.38,170400.0,7.6635,7.6709,7.6635,7.6635,170400.0
2009-02-26 14:50:00,10.38,10.4,10.34,10.34,189400.0,7.6635,7.6783,7.634,7.634,189400.0
2009-02-26 14:55:00,10.34,10.37,10.31,10.37,484000.0,7.634,7.6561,7.6118,7.6561,484000.0
2009-02-26 15:00:00,10.36,10.36,10.32,10.35,365600.0,7.6487,7.6487,7.6192,7.6413,365600.0
2009-02-26 15:05:00,10.35,10.38,10.35,10.38,245600.0,7.6413,7.6635,7.6413,7.6635,245600.0
2009-02-26 15:10:00,10.38,10.4,10.37,10.37,374800.0,7.6635,7.6783,7.6561,7.6561,374800.0
2009-02-26 15:15:00,10.37,10.4,10.36,10.38,530600.0,7.6561,7.6783,7.6487,7.6635,530600.0
2009-02-26 15:20:00,10.38,10.38,10.35,10.37,436200.0,7.6635,7.6635,7.6413,7.6561,436200.0
2009-02-26 15:25:00,10.37,10.38,10.34,10.35,236600.0,7.6561,7.6635,7.634,7.6413,236600.0
2009-02-26 15:30:00,10.35,10.38,10.34,10.38,333600.0,7.6413,7.6635,7.634,7.6635,333600.0
2009-02-26 15:35:00,10.38,10.42,10.38,10.41,397400.0,7.6635,7.693,7.6635,7.6856,397400.0
2009-02-26 15:40:00,10.41,10.43,10.38,10.38,493200.0,7.6856,7.7004,7.6635,7.6635,493200.0
2009-02-26 15:45:00,10.38,10.38,10.36,10.38,472800.0,7.6635,7.6635,7.6487,7.6635,472800.0
2009-02-26 15:50:00,10.38,10.4,10.36,10.37,775400.0,7.6635,7.6783,7.6487,7.6561,775400.0
2009-02-26 15:55:00,10.37,10.38,10.35,10.35,434000.0,7.6561,7.6635,7.6413,7.6413,434000.0
2009-02-27 09:30:00,10.35,10.55,10.2,10.47,546200.0,7.6413,7.789,7.5306,7.7299,546200.0
2009-02-27 09:35:00,10.47,10.47,10.24,10.31,777400.0,7.7299,7.7299,7.5601,7.6118,777400.0
2009-02-27 09:40:00,10.31,10.32,10.24,10.27,383200.0,7.6118,7.6192,7.5601,7.5823,383200.0
2009-02-27 09:45:00,10.27,10.37,10.24,10.36,418000.0,7.5823,7.6561,7.5601,7.6487,418000.0
2009-02-27 09:50:00,10.36,10.36,10.29,10.33,461200.0,7.6487,7.6487,7.5971,7.6266,461200.0
2009-02-27 09:55:00,10.33,10.36,10.21,10.24,345000.0,7.6266,7.6487,7.538,7.5601,345000.0
2009-02-27 10:00:00,10.24,10.32,10.24,10.3,326200.0,7.5601,7.6192,7.5601,7.6044,326200.0
2009-02-27 10:05:00,10.3,10.33,10.23,10.23,591600.0,7.6044,7.6266,7.5528,7.5528,591600.0
2009-02-27 10:10:00,10.23,10.26,10.22,10.24,382000.0,7.5528,7.5749,7.5454,7.5601,382000.0
2009-02-27 10:15:00,10.24,10.28,10.23,10.24,378400.0,7.5601,7.5897,7.5528,7.5601,378400.0
2009-02-27 10:20:00,10.25,10.27,10.22,10.24,473400.0,7.5675,7.5823,7.5454,7.5601,473400.0
2009-02-27 10:25:00,10.24,10.25,10.18,10.19,479200.0,7.5601,7.5675,7.5158,7.5232,479200.0
2009-02-27 10:30:00,10.19,10.25,10.19,10.25,338000.0,7.5232,7.5675,7.5232,7.5675,338000.0
2009-02-27 10:35:00,10.25,10.27,10.24,10.26,271000.0,7.5675,7.5823,7.5601,7.5749,271000.0
2009-02-27 10:40:00,10.26,10.29,10.24,10.26,303200.0,7.5749,7.5971,7.5601,7.5749,303200.0
2009-02-27 10:45:00,10.26,10.31,10.24,10.3,385600.0,7.5749,7.6118,7.5601,7.6044,385600.0
2009-02-27 10:50:00,10.3,10.35,10.3,10.34,253000.0,7.6044,7.6413,7.6044,7.634,253000.0
2009-02-27 10:55:00,10.33,10.33,10.29,10.33,281200.0,7.6266,7.6266,7.5971,7.6266,281200.0
2009-02-27 11:00:00,10.33,10.35,10.31,10.31,247800.0,7.6266,7.6413,7.6118,7.6118,247800.0
2009-02-27 11:05:00,10.31,10.33,10.29,10.33,218400.0,7.6118,7.6266,7.5971,7.6266,218400.0
2009-02-27 11:10:00,10.33,10.33,10.26,10.26,149200.0,7.6266,7.6266,7.5749,7.5749,149200.0
2009-02-27 11:15:00,10.26,10.28,10.26,10.28,333000.0,7.5749,7.5897,7.5749,7.5897,333000.0
2009-02-27 11:20:00,10.27,10.32,10.27,10.32,301200.0,7.5823,7.6192,7.5823,7.6192,301200.0
2009-02-27 11:25:00,10.32,10.35,10.31,10.35,145800.0,7.6192,7.6413,7.6118,7.6413,145800.0
2009-02-27 11:30:00,10.35,10.36,10.35,10.35,152600.0,7.6413,7.6487,7.6413,7.6413,152600.0
2009-02-27 11:35:00,10.35,10.35,10.31,10.35,179200.0,7.6413,7.6413,7.6118,7.6413,179200.0
2009-02-27 11:40:00,10.35,10.36,10.32,10.36,366600.0,7.6413,7.6487,7.6192,7.6487,366600.0
2009-02-27 11:45:00,10.36,10.36,10.32,10.33,201200.0,7.6487,7.6487,7.6192,7.6266,201200.0
2009-02-27 11:50:00,10.32,10.33,10.31,10.33,268200.0,7.6192,7.6266,7.6118,7.6266,268200.0
2009-02-27 11:55:00,10.33,10.35,10.31,10.33,160400.0,7.6266,7.6413,7.6118,7.6266,160400.0
2009-02-27 12:00:00,10.34,10.34,10.3,10.3,144600.0,7.634,7.634,7.6044,7.6044,144600.0
2009-02-27 12:05:00,10.31,10.34,10.3,10.33,284200.0,7.6118,7.634,7.6044,7.6266,284200.0
2009-02-27 12:10:00,10.33,10.33,10.29,10.31,355600.0,7.6266,7.6266,7.5971,7.6118,355600.0
2009-02-27 12:15:00,10.32,10.32,10.28,10.29,205800.0,7.6192,7.6192,7.5897,7.5971,205800.0
2009-02-27 12:20:00,10.29,10.36,10.28,10.35,183800.0,7.5971,7.6487,7.5897,7.6413,183800.0
2009-02-27 12:25:00,10.35,10.36,10.33,10.33,43200.0,7.6413,7.6487,7.6266,7.6266,43200.0
2009-02-27 12:30:00,10.33,10.35,10.33,10.33,85200.0,7.6266,7.6413,7.6266,7.6266,85200.0
2009-02-27 12:35:00,10.33,10.38,10.31,10.37,352200.0,7.6266,7.6635,7.6118,7.6561,352200.0
2009-02-27 12:40:00,10.38,10.38,10.36,10.37,488400.0,7.6635,7.6635,7.6487,7.6561,488400.0
2009-02-27 12:45:00,10.37,10.39,10.37,10.38,137200.0,7.6561,7.6709,7.6561,7.6635,137200.0
2009-02-27 12:50:00,10.39,10.4,10.38,10.4,35600.0,7.6709,7.6783,7.6635,7.6783,35600.0
2009-02-27 12:55:00,10.4,10.4,10.38,10.39,76800.0,7.6783,7.6783,7.6635,7.6709,76800.0
2009-02-27 13:00:00,10.4,10.4,10.38,10.4,455400.0,7.6783,7.6783,7.6635,7.6783,455400.0
2009-02-27 13:05:00,10.4,10.4,10.37,10.38,104400.0,7.6783,7.6783,7.6561,7.6635,104400.0
2009-02-27 13:10:00,10.38,10.39,10.36,10.37,99200.0,7.6635,7.6709,7.6487,7.6561,99200.0
2009-02-27 13:15:00,10.37,10.37,10.34,10.36,490600.0,7.6561,7.6561,7.634,7.6487,490600.0
2009-02-27 13:20:00,10.36,10.38,10.36,10.37,93600.0,7.6487,7.6635,7.6487,7.6561,93600.0
2009-02-27 13:25:00,10.37,10.37,10.36,10.37,48400.0,7.6561,7.6561,7.6487,7.6561,48400.0
2009-02-27 13:30:00,10.37,10.38,10.34,10.35,232200.0,7.6561,7.6635,7.634,7.6413,232200.0
2009-02-27 13:35:00,10.36,10.36,10.28,10.34,257800.0,7.6487,7.6487,7.5897,7.634,257800.0
2009-02-27 13:40:00,10.34,10.38,10.33,10.35,108800.0,7.634,7.6635,7.6266,7.6413,108800.0
2009-02-27 13:45:00,10.35,10.4,10.35,10.4,78800.0,7.6413,7.6783,7.6413,7.6783,78800.0
2009-02-27 13:50:00,10.4,10.42,10.37,10.37,121800.0,7.6783,7.693,7.6561,7.6561,121800.0
2009-02-27 13:55:00,10.37,10.41,10.37,10.39,133200.0,7.6561,7.6856,7.6561,7.6709,133200.0
2009-02-27 14:00:00,10.39,10.43,10.38,10.42,143000.0,7.6709,7.7004,7.6635,7.693,143000.0
2009-02-27 14:05:00,10.42,10.42,10.36,10.38,152800.0,7.693,7.693,7.6487,7.6635,152800.0
2009-02-27 14:10:00,10.38,10.38,10.35,10.37,229000.0,7.6635,7.6635,7.6413,7.6561,229000.0
2009-02-27 14:15:00,10.36,10.38,10.36,10.38,154800.0,7.6487,7.6635,7.6487,7.6635,154800.0
2009-02-27 14:20:00,10.38,10.38,10.36,10.38,151000.0,7.6635,7.6635,7.6487,7.6635,151000.0
2009-02-27 14:25:00,10.38,10.41,10.36,10.38,268400.0,7.6635,7.6856,7.6487,7.6635,268400.0
2009-02-27 14:30:00,10.38,10.38,10.36,10.38,165800.0,7.6635,7.6635,7.6487,7.6635,165800.0
2009-02-27 14:35:00,10.38,10.39,10.36,10.38,133200.0,7.6635,7.6709,7.6487,7.6635,133200.0
2009-02-27 14:40:00,10.37,10.43,10.37,10.4,156400.0,7.6561,7.7004,7.6561,7.6783,156400.0
2009-02-27 14:45:00,10.4,10.41,10.38,10.4,314400.0,7.6783,7.6856,7.6635,7.6783,314400.0
2009-02-27 14:50:00,10.4,10.45,10.4,10.44,179600.0,7.6783,7.7152,7.6783,7.7078,179600.0
2009-02-27 14:55:00,10.44,10.49,10.43,10.49,279200.0,7.7078,7.7447,7.7004,7.7447,279200.0
2009-02-27 15:00:00,10.49,10.49,10.43,10.44,123000.0,7.7447,7.7447,7.7004,7.7078,123000.0
2009-02-27 15:05:00,10.44,10.44,10.4,10.43,197800.0,7.7078,7.7078,7.6783,7.7004,197800.0
2009-02-27 15:10:00,10.43,10.43,10.38,10.4,409400.0,7.7004,7.7004,7.6635,7.6783,409400.0
2009-02-27 15:15:00,10.4,10.4,10.34,10.36,250200.0,7.6783,7.6783,7.634,7.6487,250200.0
2009-02-27 15:20:00,10.36,10.41,10.34,10.4,281600.0,7.6487,7.6856,7.634,7.6783,281600.0
2009-02-27 15:25:00,10.4,10.43,10.38,10.38,202000.0,7.6783,7.7004,7.6635,7.6635,202000.0
2009-02-27 15:30:00,10.38,10.42,10.37,10.41,336400.0,7.6635,7.693,7.6561,7.6856,336400.0
2009-02-27 15:35:00,10.41,10.41,10.34,10.36,288600.0,7.6856,7.6856,7.634,7.6487,288600.0
2009-02-27 15:40:00,10.35,10.43,10.34,10.4,441800.0,7.6413,7.7004,7.634,7.6783,441800.0
2009-02-27 15:45:00,10.4,10.47,10.38,10.46,504000.0,7.6783,7.7299,7.6635,7.7226,504000.0
2009-02-27 15:50:00,10.46,10.47,10.39,10.39,799600.0,7.7226,7.7299,7.6709,7.6709,799600.0
2009-02-27 15:55:00,10.4,10.4,10.32,10.35,2273000.0,7.6783,7.6783,7.6192,7.6413,2273000.0
2009-03-02 09:30:00,10.18,10.28,10.0,10.15,392800.0,7.5158,7.5897,7.3829,7.4937,392800.0
2009-03-02 09:35:00,10.15,10.23,10.12,10.15,223800.0,7.4937,7.5528,7.4715,7.4937,223800.0
2009-03-02 09:40:00,10.15,10.25,10.15,10.18,133200.0,7.4937,7.5675,7.4937,7.5158,133200.0
2009-03-02 09:45:00,10.17,10.27,10.17,10.24,199400.0,7.5085,7.5823,7.5085,7.5601,199400.0
2009-03-02 09:50:00,10.24,10.33,10.24,10.25,210200.0,7.5601,7.6266,7.5601,7.5675,210200.0
2009-03-02 09:55:00,10.25,10.31,10.25,10.29,160800.0,7.5675,7.6118,7.5675,7.5971,160800.0
2009-03-02 10:00:00,10.29,10.33,10.24,10.25,250400.0,7.5971,7.6266,7.5601,7.5675,250400.0
2009-03-02 10:05:00,10.25,10.26,10.22,10.24,177600.0,7.5675,7.5749,7.5454,7.5601,177600.0
2009-03-02 10:10:00,10.24,10.26,10.2,10.22,164000.0,7.5601,7.5749,7.5306,7.5454,164000.0
2009-03-02 10:15:00,10.22,10.23,10.19,10.21,155600.0,7.5454,7.5528,7.5232,7.538,155600.0
2009-03-02 10:20:00,10.21,10.24,10.21,10.22,180400.0,7.538,7.5601,7.538,7.5454,180400.0
2009-03-02 10:25:00,10.22,10.23,10.2,10.21,156600.0,7.5454,7.5528,7.5306,7.538,156600.0
2009-03-02 10:30:00,10.2,10.24,10.19,10.22,148800.0,7.5306,7.5601,7.5232,7.5454,148800.0
2009-03-02 10:35:00,10.22,10.25,10.22,10.25,222800.0,7.5454,7.5675,7.5454,7.5675,222800.0
2009-03-02 10:40:00,10.25,10.27,10.2,10.2,117400.0,7.5675,7.5823,7.5306,7.5306,117400.0
2009-03-02 10:45:00,10.2,10.21,10.17,10.17,81200.0,7.5306,7.538,7.5085,7.5085,81200.0
2009-03-02 10:50:00,10.17,10.22,10.17,10.2,115200.0,7.5085,7.5454,7.5085,7.5306,115200.0
2009-03-02 10:55:00,10.2,10.21,10.18,10.18,74200.0,7.5306,7.538,7.5158,7.5158,74200.0
2009-03-02 11:00:00,10.18,10.18,10.16,10.16,93000.0,7.5158,7.5158,7.5011,7.5011,93000.0
2009-03-02 11:05:00,10.15,10.22,10.15,10.21,195400.0,7.4937,7.5454,7.4937,7.538,195400.0
2009-03-02 11:10:00,10.21,10.24,10.2,10.22,141400.0,7.538,7.5601,7.5306,7.5454,141400.0
2009-03-02 11:15:00,10.23,10.25,10.22,10.22,159800.0,7.5528,7.5675,7.5454,7.5454,159800.0
2009-03-02 11:20:00,10.22,10.22,10.2,10.21,88800.0,7.5454,7.5454,7.5306,7.538,88800.0
2009-03-02 11:25:00,10.21,10.22,10.19,10.21,170800.0,7.538,7.5454,7.5232,7.538,170800.0
2009-03-02 11:30:00,10.21,10.23,10.21,10.22,87800.0,7.538,7.5528,7.538,7.5454,87800.0
2009-03-02 11:35:00,10.22,10.25,10.22,10.25,128400.0,7.5454,7.5675,7.5454,7.5675,128400.0
2009-03-02 11:40:00,10.25,10.26,10.24,10.25,156000.0,7.5675,7.5749,7.5601,7.5675,156000.0
2009-03-02 11:45:00,10.25,10.26,10.25,10.26,128600.0,7.5675,7.5749,7.5675,7.5749,128600.0
2009-03-02 11:50:00,10.25,10.27,10.25,10.26,191600.0,7.5675,7.5823,7.5675,7.5749,191600.0
2009-03-02 11:55:00,10.26,10.26,10.25,10.26,93200.0,7.5749,7.5749,7.5675,7.5749,93200.0
2009-03-02 12:00:00,10.26,10.28,10.25,10.27,245200.0,7.5749,7.5897,7.5675,7.5823,245200.0
2009-03-02 12:05:00,10.27,10.29,10.25,10.26,98000.0,7.5823,7.5971,7.5675,7.5749,98000.0
2009-03-02 12:10:00,10.25,10.26,10.24,10.24,182600.0,7.5675,7.5749,7.5601,7.5601,182600.0
2009-03-02 12:15:00,10.24,10.25,10.24,10.24,54800.0,7.5601,7.5675,7.5601,7.5601,54800.0
2009-03-02 12:20:00,10.24,10.24,10.22,10.22,123800.0,7.5601,7.5601,7.5454,7.5454,123800.0
2009-03-02 12:25:00,10.22,10.26,10.22,10.23,171600.0,7.5454,7.5749,7.5454,7.5528,171600.0
2009-03-02 12:30:00,10.22,10.26,10.21,10.25,153400.0,7.5454,7.5749,7.538,7.5675,153400.0
2009-03-02 12:35:00,10.25,10.26,10.25,10.25,85600.0,7.5675,7.5749,7.5675,7.5675,85600.0
2009-03-02 12:40:00,10.25,10.26,10.25,10.25,85400.0,7.5675,7.5749,7.5675,7.5675,85400.0
2009-03-02 12:45:00,10.25,10.26,10.25,10.26,123400.0,7.5675,7.5749,7.5675,7.5749,123400.0
2009-03-02 12:50:00,10.26,10.29,10.26,10.27,194800.0,7.5749,7.5971,7.5749,7.5823,194800.0
2009-03-02 12:55:00,10.27,10.27,10.25,10.25,112200.0,7.5823,7.5823,7.5675,7.5675,112200.0
2009-03-02 13:00:00,10.26,10.31,10.25,10.3,148400.0,7.5749,7.6118,7.5675,7.6044,148400.0
2009-03-02 13:05:00,10.3,10.31,10.28,10.29,91800.0,7.6044,7.6118,7.5897,7.5971,91800.0
2009-03-02 13:10:00,10.29,10.29,10.26,10.26,91600.0,7.5971,7.5971,7.5749,7.5749,91600.0
2009-03-02 13:15:00,10.26,10.29,10.25,10.27,147600.0,7.5749,7.5971,7.5675,7.5823,147600.0
2009-03-02 13:20:00,10.27,10.28,10.25,10.25,126000.0,7.5823,7.5897,7.5675,7.5675,126000.0
2009-03-02 13:25:00,10.25,10.29,10.25,10.28,134600.0,7.5675,7.5971,7.5675,7.5897,134600.0
2009-03-02 13:30:00,10.28,10.28,10.25,10.25,62000.0,7.5897,7.5897,7.5675,7.5675,62000.0
2009-03-02 13:35:00,10.25,10.26,10.24,10.25,81200.0,7.5675,7.5749,7.5601,7.5675,81200.0
2009-03-02 13:40:00,10.24,10.27,10.24,10.24,69200.0,7.5601,7.5823,7.5601,7.5601,69200.0
2009-03-02 13:45:00,10.24,10.24,10.24,10.24,69400.0,7.5601,7.5601,7.5601,7.5601,69400.0
2009-03-02 13:50:00,10.24,10.28,10.24,10.28,79400.0,7.5601,7.5897,7.5601,7.5897,79400.0
2009-03-02 13:55:00,10.28,10.28,10.27,10.27,62200.0,7.5897,7.5897,7.5823,7.5823,62200.0
2009-03-02 14:00:00,10.27,10.28,10.25,10.28,129200.0,7.5823,7.5897,7.5675,7.5897,129200.0
2009-03-02 14:05:00,10.28,10.29,10.25,10.27,148000.0,7.5897,7.5971,7.5675,7.5823,148000.0
2009-03-02 14:10:00,10.27,10.28,10.27,10.27,95400.0,7.5823,7.5897,7.5823,7.5823,95400.0
2009-03-02 14:15:00,10.27,10.28,10.26,10.26,180400.0,7.5823,7.5897,7.5749,7.5749,180400.0
2009-03-02 14:20:00,10.26,10.27,10.25,10.26,101400.0,7.5749,7.5823,7.5675,7.5749,101400.0
2009-03-02 14:25:00,10.26,10.26,10.26,10.26,49200.0,7.5749,7.5749,7.5749,7.5749,49200.0
2009-03-02 14:30:00,10.26,10.3,10.26,10.29,216000.0,7.5749,7.6044,7.5749,7.5971,216000.0
2009-03-02 14:35:00,10.29,10.3,10.28,10.28,104000.0,7.5971,7.6044,7.5897,7.5897,104000.0
2009-03-02 14:40:00,10.28,10.29,10.27,10.28,96200.0,7.5897,7.5971,7.5823,7.5897,96200.0
2009-03-02 14:45:00,10.27,10.28,10.25,10.26,168000.0,7.5823,7.5897,7.5675,7.5749,168000.0
2009-03-02 14:50:00,10.26,10.28,10.26,10.27,244600.0,7.5749,7.5897,7.5749,7.5823,244600.0
2009-03-02 14:55:00,10.27,10.27,10.24,10.25,259600.0,7.5823,7.5823,7.5601,7.5675,259600.0
2009-03-02 15:00:00,10.25,10.26,10.22,10.22,138600.0,7.5675,7.5749,7.5454,7.5454,138600.0
2009-03-02 15:05:00,10.22,10.23,10.22,10.23,141200.0,7.5454,7.5528,7.5454,7.5528,141200.0
2009-03-02 15:10:00,10.23,10.23,10.21,10.22,154600.0,7.5528,7.5528,7.538,7.5454,154600.0
2009-03-02 15:15:00,10.22,10.22,10.2,10.2,146000.0,7.5454,7.5454,7.5306,7.5306,146000.0
2009-03-02 15:20:00,10.2,10.22,10.2,10.2,447400.0,7.5306,7.5454,7.5306,7.5306,447400.0
2009-03-02 15:25:00,10.2,10.24,10.19,10.23,377600.0,7.5306,7.5601,7.5232,7.5528,377600.0
2009-03-02 15:30:00,10.24,10.24,10.21,10.22,390600.0,7.5601,7.5601,7.538,7.5454,390600.0
2009-03-02 15:35:00,10.22,10.22,10.17,10.18,218400.0,7.5454,7.5454,7.5085,7.5158,218400.0
2009-03-02 15:40:00,10.18,10.18,10.12,10.15,381200.0,7.5158,7.5158,7.4715,7.4937,381200.0
2009-03-02 15:45:00,10.15,10.18,10.12,10.13,482800.0,7.4937,7.5158,7.4715,7.4789,482800.0
2009-03-02 15:50:00,10.13,10.19,10.13,10.17,631400.0,7.4789,7.5232,7.4789,7.5085,631400.0
2009-03-02 15:55:00,10.17,10.21,10.17,10.18,577600.0,7.5085,7.538,7.5085,7.5158,577600.0
2009-03-03 09:30:00,10.24,10.48,10.15,10.31,210800.0,7.5601,7.7373,7.4937,7.6118,210800.0
2009-03-03 09:35:00,10.31,10.38,10.26,10.3,339600.0,7.6118,7.6635,7.5749,7.6044,339600.0
2009-03-03 09:40:00,10.3,10.35,10.29,10.31,860000.0,7.6044,7.6413,7.5971,7.6118,860000.0
2009-03-03 09:45:00,10.3,10.33,10.18,10.25,263800.0,7.6044,7.6266,7.5158,7.5675,263800.0
2009-03-03 09:50:00,10.25,10.31,10.24,10.31,130400.0,7.5675,7.6118,7.5601,7.6118,130400.0
2009-03-03 09:55:00,10.31,10.33,10.27,10.29,155200.0,7.6118,7.6266,7.5823,7.5971,155200.0
2009-03-03 10:00:00,10.29,10.29,10.22,10.28,256400.0,7.5971,7.5971,7.5454,7.5897,256400.0
2009-03-03 10:05:00,10.28,10.3,10.18,10.2,201200.0,7.5897,7.6044,7.5158,7.5306,201200.0
2009-03-03 10:10:00,10.19,10.19,10.1,10.1,242400.0,7.5232,7.5232,7.4568,7.4568,242400.0
2009-03-03 10:15:00,10.11,10.11,10.09,10.09,171600.0,7.4642,7.4642,7.4494,7.4494,171600.0
2009-03-03 10:20:00,10.09,10.15,10.09,10.1,146000.0,7.4494,7.4937,7.4494,7.4568,146000.0
2009-03-03 10:25:00,10.1,10.15,10.1,10.15,189000.0,7.4568,7.4937,7.4568,7.4937,189000.0
2009-03-03 10:30:00,10.15,10.17,10.13,10.16,94400.0,7.4937,7.5085,7.4789,7.5011,94400.0
2009-03-03 10:35:00,10.17,10.19,10.15,10.17,97000.0,7.5085,7.5232,7.4937,7.5085,97000.0
2009-03-03 10:40:00,10.17,10.19,10.17,10.17,92000.0,7.5085,7.5232,7.5085,7.5085,92000.0
2009-03-03 10:45:00,10.17,10.19,10.13,10.14,126400.0,7.5085,7.5232,7.4789,7.4863,126400.0
2009-03-03 10:50:00,10.15,10.15,10.1,10.11,250800.0,7.4937,7.4937,7.4568,7.4642,250800.0
2009-03-03 10:55:00,10.12,10.17,10.11,10.17,170600.0,7.4715,7.5085,7.4642,7.5085,170600.0
2009-03-03 11:00:00,10.16,10.18,10.13,10.13,99800.0,7.5011,7.5158,7.4789,7.4789,99800.0
2009-03-03 11:05:00,10.13,10.15,10.13,10.14,56800.0,7.4789,7.4937,7.4789,7.4863,56800.0
2009-03-03 11:10:00,10.14,10.15,10.11,10.15,186000.0,7.4863,7.4937,7.4642,7.4937,186000.0
2009-03-03 11:15:00,10.15,10.15,10.1,10.11,140000.0,7.4937,7.4937,7.4568,7.4642,140000.0
2009-03-03 11:20:00,10.11,10.13,10.1,10.11,112200.0,7.4642,7.4789,7.4568,7.4642,112200.0
2009-03-03 11:25:00,10.11,10.11,10.09,10.09,131000.0,7.4642,7.4642,7.4494,7.4494,131000.0
2009-03-03 11:30:00,10.09,10.09,10.08,10.08,185000.0,7.4494,7.4494,7.442,7.442,185000.0
2009-03-03 11:35:00,10.09,10.13,10.09,10.12,326800.0,7.4494,7.4789,7.4494,7.4715,326800.0
2009-03-03 11:40:00,10.12,10.13,10.1,10.11,120200.0,7.4715,7.4789,7.4568,7.4642,120200.0
2009-03-03 11:45:00,10.11,10.12,10.09,10.11,81800.0,7.4642,7.4715,7.4494,7.4642,81800.0
2009-03-03 11:50:00,10.11,10.13,10.11,10.13,208400.0,7.4642,7.4789,7.4642,7.4789,208400.0
2009-03-03 11:55:00,10.13,10.17,10.12,10.15,207200.0,7.4789,7.5085,7.4715,7.4937,207200.0
2009-03-03 12:00:00,10.15,10.18,10.15,10.16,101400.0,7.4937,7.5158,7.4937,7.5011,101400.0
2009-03-03 12:05:00,10.16,10.17,10.14,10.15,93400.0,7.5011,7.5085,7.4863,7.4937,93400.0
2009-03-03 12:10:00,10.15,10.15,10.14,10.14,94600.0,7.4937,7.4937,7.4863,7.4863,94600.0
2009-03-03 12:15:00,10.15,10.18,10.14,10.17,114400.0,7.4937,7.5158,7.4863,7.5085,114400.0
2009-03-03 12:20:00,10.16,10.21,10.16,10.2,217400.0,7.5011,7.538,7.5011,7.5306,217400.0
2009-03-03 12:25:00,10.2,10.22,10.19,10.21,78800.0,7.5306,7.5454,7.5232,7.538,78800.0
2009-03-03 12:30:00,10.21,10.21,10.18,10.2,116800.0,7.538,7.538,7.5158,7.5306,116800.0
2009-03-03 12:35:00,10.2,10.22,10.17,10.17,122000.0,7.5306,7.5454,7.5085,7.5085,122000.0
2009-03-03 12:40:00,10.18,10.2,10.17,10.2,82600.0,7.5158,7.5306,7.5085,7.5306,82600.0
2009-03-03 12:45:00,10.2,10.2,10.19,10.19,50000.0,7.5306,7.5306,7.5232,7.5232,50000.0
2009-03-03 12:50:00,10.2,10.2,10.16,10.17,41200.0,7.5306,7.5306,7.5011,7.5085,41200.0
2009-03-03 12:55:00,10.17,10.17,10.15,10.15,56400.0,7.5085,7.5085,7.4937,7.4937,56400.0
2009-03-03 13:00:00,10.15,10.15,10.14,10.15,57200.0,7.4937,7.4937,7.4863,7.4937,57200.0
2009-03-03 13:05:00,10.14,10.15,10.13,10.15,123400.0,7.4863,7.4937,7.4789,7.4937,123400.0
2009-03-03 13:10:00,10.15,10.18,10.13,10.15,110800.0,7.4937,7.5158,7.4789,7.4937,110800.0
2009-03-03 13:15:00,10.15,10.18,10.15,10.16,57000.0,7.4937,7.5158,7.4937,7.5011,57000.0
2009-03-03 13:20:00,10.16,10.18,10.13,10.13,187600.0,7.5011,7.5158,7.4789,7.4789,187600.0
2009-03-03 13:25:00,10.13,10.13,10.12,10.12,68200.0,7.4789,7.4789,7.4715,7.4715,68200.0
2009-03-03 13:30:00,10.12,10.13,10.11,10.12,85600.0,7.4715,7.4789,7.4642,7.4715,85600.0
2009-03-03 13:35:00,10.12,10.12,10.09,10.09,176800.0,7.4715,7.4715,7.4494,7.4494,176800.0
2009-03-03 13:40:00,10.09,10.13,10.08,10.13,95200.0,7.4494,7.4789,7.442,7.4789,95200.0
2009-03-03 13:45:00,10.13,10.14,10.09,10.1,167200.0,7.4789,7.4863,7.4494,7.4568,167200.0
2009-03-03 13:50:00,10.1,10.17,10.1,10.15,95400.0,7.4568,7.5085,7.4568,7.4937,95400.0
2009-03-03 13:55:00,10.15,10.18,10.13,10.17,118600.0,7.4937,7.5158,7.4789,7.5085,118600.0
2009-03-03 14:00:00,10.17,10.2,10.15,10.18,122400.0,7.5085,7.5306,7.4937,7.5158,122400.0
2009-03-03 14:05:00,10.17,10.19,10.17,10.18,91200.0,7.5085,7.5232,7.5085,7.5158,91200.0
2009-03-03 14:10:00,10.18,10.19,10.17,10.18,183800.0,7.5158,7.5232,7.5085,7.5158,183800.0
2009-03-03 14:15:00,10.18,10.18,10.14,10.15,106200.0,7.5158,7.5158,7.4863,7.4937,106200.0
2009-03-03 14:20:00,10.15,10.18,10.14,10.17,195200.0,7.4937,7.5158,7.4863,7.5085,195200.0
2009-03-03 14:25:00,10.17,10.18,10.15,10.17,275400.0,7.5085,7.5158,7.4937,7.5085,275400.0
2009-03-03 14:30:00,10.17,10.19,10.15,10.18,307800.0,7.5085,7.5232,7.4937,7.5158,307800.0
2009-03-03 14:35:00,10.18,10.26,10.18,10.24,511000.0,7.5158,7.5749,7.5158,7.5601,511000.0
2009-03-03 14:40:00,10.24,10.26,10.21,10.21,195000.0,7.5601,7.5749,7.538,7.538,195000.0
2009-03-03 14:45:00,10.21,10.25,10.2,10.22,178600.0,7.538,7.5675,7.5306,7.5454,178600.0
2009-03-03 14:50:00,10.22,10.22,10.19,10.22,164600.0,7.5454,7.5454,7.5232,7.5454,164600.0
2009-03-03 14:55:00,10.22,10.24,10.21,10.22,152800.0,7.5454,7.5601,7.538,7.5454,152800.0
2009-03-03 15:00:00,10.22,10.24,10.2,10.22,134200.0,7.5454,7.5601,7.5306,7.5454,134200.0
2009-03-03 15:05:00,10.22,10.22,10.17,10.17,273600.0,7.5454,7.5454,7.5085,7.5085,273600.0
2009-03-03 15:10:00,10.17,10.2,10.15,10.15,264000.0,7.5085,7.5306,7.4937,7.4937,264000.0
2009-03-03 15:15:00,10.15,10.19,10.15,10.18,131200.0,7.4937,7.5232,7.4937,7.5158,131200.0
2009-03-03 15:20:00,10.18,10.21,10.15,10.17,242000.0,7.5158,7.538,7.4937,7.5085,242000.0
2009-03-03 15:25:00,10.17,10.18,10.15,10.15,118400.0,7.5085,7.5158,7.4937,7.4937,118400.0
2009-03-03 15:30:00,10.15,10.17,10.15,10.17,165400.0,7.4937,7.5085,7.4937,7.5085,165400.0
2009-03-03 15:35:00,10.17,10.18,10.12,10.13,292200.0,7.5085,7.5158,7.4715,7.4789,292200.0
2009-03-03 15:40:00,10.13,10.14,10.1,10.11,365200.0,7.4789,7.4863,7.4568,7.4642,365200.0
2009-03-03 15:45:00,10.11,10.12,10.1,10.1,311600.0,7.4642,7.4715,7.4568,7.4568,311600.0
2009-03-03 15:50:00,10.1,10.15,10.1,10.13,476600.0,7.4568,7.4937,7.4568,7.4789,476600.0
2009-03-03 15:55:00,10.13,10.15,10.09,10.1,574000.0,7.4789,7.4937,7.4494,7.4568,574000.0
2009-03-04 09:30:00,10.24,10.31,10.14,10.19,367000.0,7.5601,7.6118,7.4863,7.5232,367000.0
2009-03-04 09:35:00,10.2,10.22,10.15,10.19,365600.0,7.5306,7.5454,7.4937,7.5232,365600.0
2009-03-04 09:40:00,10.18,10.2,10.17,10.17,337800.0,7.5158,7.5306,7.5085,7.5085,337800.0
2009-03-04 09:45:00,10.17,10.23,10.17,10.2,308200.0,7.5085,7.5528,7.5085,7.5306,308200.0
2009-03-04 09:50:00,10.2,10.23,10.17,10.18,320200.0,7.5306,7.5528,7.5085,7.5158,320200.0
2009-03-04 09:55:00,10.18,10.19,10.17,10.18,200600.0,7.5158,7.5232,7.5085,7.5158,200600.0
2009-03-04 10:00:00,10.18,10.2,10.16,10.16,177800.0,7.5158,7.5306,7.5011,7.5011,177800.0
2009-03-04 10:05:00,10.15,10.18,10.15,10.17,147200.0,7.4937,7.5158,7.4937,7.5085,147200.0
2009-03-04 10:10:00,10.17,10.17,10.1,10.12,214000.0,7.5085,7.5085,7.4568,7.4715,214000.0
2009-03-04 10:15:00,10.12,10.15,10.09,10.1,377000.0,7.4715,7.4937,7.4494,7.4568,377000.0
2009-03-04 10:20:00,10.1,10.14,10.1,10.14,199600.0,7.4568,7.4863,7.4568,7.4863,199600.0
2009-03-04 10:25:00,10.13,10.17,10.13,10.13,158000.0,7.4789,7.5085,7.4789,7.4789,158000.0
2009-03-04 10:30:00,10.13,10.13,10.11,10.12,135000.0,7.4789,7.4789,7.4642,7.4715,135000.0
2009-03-04 10:35:00,10.12,10.12,10.08,10.1,143800.0,7.4715,7.4715,7.442,7.4568,143800.0
2009-03-04 10:40:00,10.1,10.15,10.1,10.11,197200.0,7.4568,7.4937,7.4568,7.4642,197200.0
2009-03-04 10:45:00,10.11,10.12,10.1,10.11,102000.0,7.4642,7.4715,7.4568,7.4642,102000.0
2009-03-04 10:50:00,10.11,10.14,10.08,10.13,301800.0,7.4642,7.4863,7.442,7.4789,301800.0
2009-03-04 10:55:00,10.13,10.13,10.09,10.12,119800.0,7.4789,7.4789,7.4494,7.4715,119800.0
2009-03-04 11:00:00,10.13,10.17,10.12,10.17,141200.0,7.4789,7.5085,7.4715,7.5085,141200.0
2009-03-04 11:05:00,10.17,10.2,10.17,10.19,349200.0,7.5085,7.5306,7.5085,7.5232,349200.0
2009-03-04 11:10:00,10.19,10.22,10.19,10.2,150200.0,7.5232,7.5454,7.5232,7.5306,150200.0
2009-03-04 11:15:00,10.2,10.22,10.2,10.21,215800.0,7.5306,7.5454,7.5306,7.538,215800.0
2009-03-04 11:20:00,10.21,10.23,10.2,10.23,224200.0,7.538,7.5528,7.5306,7.5528,224200.0
2009-03-04 11:25:00,10.22,10.26,10.22,10.26,141600.0,7.5454,7.5749,7.5454,7.5749,141600.0
2009-03-04 11:30:00,10.26,10.27,10.24,10.24,115200.0,7.5749,7.5823,7.5601,7.5601,115200.0
2009-03-04 11:35:00,10.24,10.24,10.22,10.22,209400.0,7.5601,7.5601,7.5454,7.5454,209400.0
2009-03-04 11:40:00,10.22,10.22,10.19,10.19,86600.0,7.5454,7.5454,7.5232,7.5232,86600.0
2009-03-04 11:45:00,10.19,10.19,10.18,10.19,84400.0,7.5232,7.5232,7.5158,7.5232,84400.0
2009-03-04 11:50:00,10.19,10.22,10.19,10.22,80600.0,7.5232,7.5454,7.5232,7.5454,80600.0
2009-03-04 11:55:00,10.22,10.24,10.21,10.23,106400.0,7.5454,7.5601,7.538,7.5528,106400.0
2009-03-04 12:00:00,10.24,10.25,10.22,10.23,80800.0,7.5601,7.5675,7.5454,7.5528,80800.0
2009-03-04 12:05:00,10.23,10.23,10.2,10.21,96400.0,7.5528,7.5528,7.5306,7.538,96400.0
2009-03-04 12:10:00,10.22,10.24,10.21,10.24,78600.0,7.5454,7.5601,7.538,7.5601,78600.0
2009-03-04 12:15:00,10.24,10.24,10.21,10.21,108800.0,7.5601,7.5601,7.538,7.538,108800.0
2009-03-04 12:20:00,10.21,10.22,10.19,10.2,111200.0,7.538,7.5454,7.5232,7.5306,111200.0
2009-03-04 12:25:00,10.2,10.21,10.19,10.2,77200.0,7.5306,7.538,7.5232,7.5306,77200.0
2009-03-04 12:30:00,10.2,10.2,10.18,10.2,106800.0,7.5306,7.5306,7.5158,7.5306,106800.0
2009-03-04 12:35:00,10.2,10.22,10.19,10.21,59800.0,7.5306,7.5454,7.5232,7.538,59800.0
2009-03-04 12:40:00,10.21,10.21,10.19,10.19,57000.0,7.538,7.538,7.5232,7.5232,57000.0
2009-03-04 12:45:00,10.19,10.2,10.18,10.18,51200.0,7.5232,7.5306,7.5158,7.5158,51200.0
2009-03-04 12:50:00,10.18,10.21,10.18,10.21,78400.0,7.5158,7.538,7.5158,7.538,78400.0
2009-03-04 12:55:00,10.21,10.22,10.2,10.22,111600.0,7.538,7.5454,7.5306,7.5454,111600.0
2009-03-04 13:00:00,10.22,10.24,10.22,10.23,98000.0,7.5454,7.5601,7.5454,7.5528,98000.0
2009-03-04 13:05:00,10.23,10.26,10.22,10.26,55600.0,7.5528,7.5749,7.5454,7.5749,55600.0
2009-03-04 13:10:00,10.26,10.28,10.25,10.27,56200.0,7.5749,7.5897,7.5675,7.5823,56200.0
2009-03-04 13:15:00,10.27,10.29,10.24,10.28,134000.0,7.5823,7.5971,7.5601,7.5897,134000.0
2009-03-04 13:20:00,10.29,10.29,10.28,10.28,45800.0,7.5971,7.5971,7.5897,7.5897,45800.0
2009-03-04 13:25:00,10.28,10.29,10.28,10.29,73600.0,7.5897,7.5971,7.5897,7.5971,73600.0
2009-03-04 13:30:00,10.28,10.31,10.28,10.28,112200.0,7.5897,7.6118,7.5897,7.5897,112200.0
2009-03-04 13:35:00,10.28,10.29,10.24,10.24,78600.0,7.5897,7.5971,7.5601,7.5601,78600.0
2009-03-04 13:40:00,10.24,10.28,10.24,10.27,62000.0,7.5601,7.5897,7.5601,7.5823,62000.0
2009-03-04 13:45:00,10.28,10.31,10.27,10.31,73400.0,7.5897,7.6118,7.5823,7.6118,73400.0
2009-03-04 13:50:00,10.31,10.31,10.29,10.29,63400.0,7.6118,7.6118,7.5971,7.5971,63400.0
2009-03-04 13:55:00,10.29,10.29,10.26,10.26,96400.0,7.5971,7.5971,7.5749,7.5749,96400.0
2009-03-04 14:00:00,10.26,10.29,10.24,10.28,225400.0,7.5749,7.5971,7.5601,7.5897,225400.0
2009-03-04 14:05:00,10.29,10.33,10.29,10.33,158200.0,7.5971,7.6266,7.5971,7.6266,158200.0
2009-03-04 14:10:00,10.34,10.37,10.33,10.36,154200.0,7.634,7.6561,7.6266,7.6487,154200.0
2009-03-04 14:15:00,10.36,10.44,10.36,10.4,253800.0,7.6487,7.7078,7.6487,7.6783,253800.0
2009-03-04 14:20:00,10.4,10.42,10.38,10.38,284800.0,7.6783,7.693,7.6635,7.6635,284800.0
2009-03-04 14:25:00,10.38,10.38,10.36,10.37,134200.0,7.6635,7.6635,7.6487,7.6561,134200.0
2009-03-04 14:30:00,10.37,10.38,10.35,10.36,145600.0,7.6561,7.6635,7.6413,7.6487,145600.0
2009-03-04 14:35:00,10.36,10.4,10.35,10.38,180400.0,7.6487,7.6783,7.6413,7.6635,180400.0
2009-03-04 14:40:00,10.38,10.4,10.37,10.4,118400.0,7.6635,7.6783,7.6561,7.6783,118400.0
2009-03-04 14:45:00,10.4,10.45,10.4,10.4,270800.0,7.6783,7.7152,7.6783,7.6783,270800.0
2009-03-04 14:50:00,10.4,10.45,10.4,10.43,138200.0,7.6783,7.7152,7.6783,7.7004,138200.0
2009-03-04 14:55:00,10.43,10.5,10.43,10.48,220400.0,7.7004,7.7521,7.7004,7.7373,220400.0
2009-03-04 15:00:00,10.47,10.47,10.43,10.43,167200.0,7.7299,7.7299,7.7004,7.7004,167200.0
2009-03-04 15:05:00,10.43,10.44,10.4,10.41,187000.0,7.7004,7.7078,7.6783,7.6856,187000.0
2009-03-04 15:10:00,10.41,10.45,10.41,10.42,139800.0,7.6856,7.7152,7.6856,7.693,139800.0
2009-03-04 15:15:00,10.42,10.44,10.42,10.42,138800.0,7.693,7.7078,7.693,7.693,138800.0
2009-03-04 15:20:00,10.42,10.42,10.37,10.38,194800.0,7.693,7.693,7.6561,7.6635,194800.0
2009-03-04 15:25:00,10.39,10.42,10.38,10.42,155600.0,7.6709,7.693,7.6635,7.693,155600.0
2009-03-04 15:30:00,10.42,10.43,10.41,10.42,236400.0,7.693,7.7004,7.6856,7.693,236400.0
2009-03-04 15:35:00,10.42,10.42,10.38,10.39,219000.0,7.693,7.693,7.6635,7.6709,219000.0
2009-03-04 15:40:00,10.39,10.39,10.36,10.38,223600.0,7.6709,7.6709,7.6487,7.6635,223600.0
2009-03-04 15:45:00,10.37,10.38,10.35,10.35,295000.0,7.6561,7.6635,7.6413,7.6413,295000.0
2009-03-04 15:50:00,10.35,10.35,10.31,10.31,310800.0,7.6413,7.6413,7.6118,7.6118,310800.0
2009-03-04 15:55:00,10.31,10.33,10.29,10.3,440000.0,7.6118,7.6266,7.5971,7.6044,440000.0
2009-03-05 09:30:00,10.15,10.22,10.09,10.11,319600.0,7.4937,7.5454,7.4494,7.4642,319600.0
2009-03-05 09:35:00,10.11,10.24,10.11,10.22,178000.0,7.4642,7.5601,7.4642,7.5454,178000.0
2009-03-05 09:40:00,10.23,10.36,10.22,10.24,360400.0,7.5528,7.6487,7.5454,7.5601,360400.0
2009-03-05 09:45:00,10.24,10.28,10.22,10.26,255800.0,7.5601,7.5897,7.5454,7.5749,255800.0
2009-03-05 09:50:00,10.25,10.27,10.2,10.21,164400.0,7.5675,7.5823,7.5306,7.538,164400.0
2009-03-05 09:55:00,10.21,10.24,10.19,10.23,185800.0,7.538,7.5601,7.5232,7.5528,185800.0
2009-03-05 10:00:00,10.23,10.26,10.21,10.21,142800.0,7.5528,7.5749,7.538,7.538,142800.0
2009-03-05 10:05:00,10.21,10.22,10.13,10.14,177800.0,7.538,7.5454,7.4789,7.4863,177800.0
2009-03-05 10:10:00,10.14,10.14,10.08,10.08,222400.0,7.4863,7.4863,7.442,7.442,222400.0
2009-03-05 10:15:00,10.08,10.11,10.07,10.11,142400.0,7.442,7.4642,7.4346,7.4642,142400.0
2009-03-05 10:20:00,10.11,10.12,10.09,10.11,195400.0,7.4642,7.4715,7.4494,7.4642,195400.0
2009-03-05 10:25:00,10.11,10.14,10.1,10.12,160000.0,7.4642,7.4863,7.4568,7.4715,160000.0
2009-03-05 10:30:00,10.12,10.14,10.1,10.13,116400.0,7.4715,7.4863,7.4568,7.4789,116400.0
2009-03-05 10:35:00,10.13,10.15,10.11,10.13,128400.0,7.4789,7.4937,7.4642,7.4789,128400.0
2009-03-05 10:40:00,10.13,10.15,10.13,10.14,161400.0,7.4789,7.4937,7.4789,7.4863,161400.0
2009-03-05 10:45:00,10.14,10.14,10.08,10.1,231600.0,7.4863,7.4863,7.442,7.4568,231600.0
2009-03-05 10:50:00,10.1,10.11,10.09,10.09,179200.0,7.4568,7.4642,7.4494,7.4494,179200.0
2009-03-05 10:55:00,10.09,10.1,10.06,10.1,491000.0,7.4494,7.4568,7.4272,7.4568,491000.0
2009-03-05 11:00:00,10.1,10.12,10.09,10.1,315400.0,7.4568,7.4715,7.4494,7.4568,315400.0
2009-03-05 11:05:00,10.1,10.11,10.09,10.1,129400.0,7.4568,7.4642,7.4494,7.4568,129400.0
2009-03-05 11:10:00,10.1,10.12,10.1,10.1,61600.0,7.4568,7.4715,7.4568,7.4568,61600.0
2009-03-05 11:15:00,10.1,10.1,10.05,10.08,270200.0,7.4568,7.4568,7.4199,7.442,270200.0
2009-03-05 11:20:00,10.09,10.1,10.06,10.09,333400.0,7.4494,7.4568,7.4272,7.4494,333400.0
2009-03-05 11:25:00,10.09,10.1,10.08,10.1,250000.0,7.4494,7.4568,7.442,7.4568,250000.0
2009-03-05 11:30:00,10.1,10.11,10.08,10.1,134600.0,7.4568,7.4642,7.442,7.4568,134600.0
2009-03-05 11:35:00,10.1,10.12,10.1,10.11,114800.0,7.4568,7.4715,7.4568,7.4642,114800.0
2009-03-05 11:40:00,10.11,10.11,10.1,10.1,67800.0,7.4642,7.4642,7.4568,7.4568,67800.0
2009-03-05 11:45:00,10.1,10.11,10.09,10.11,99400.0,7.4568,7.4642,7.4494,7.4642,99400.0
2009-03-05 11:50:00,10.11,10.11,10.09,10.09,92200.0,7.4642,7.4642,7.4494,7.4494,92200.0
2009-03-05 11:55:00,10.09,10.11,10.08,10.1,168800.0,7.4494,7.4642,7.442,7.4568,168800.0
2009-03-05 12:00:00,10.11,10.11,10.07,10.08,133200.0,7.4642,7.4642,7.4346,7.442,133200.0
2009-03-05 12:05:00,10.09,10.11,10.08,10.1,127600.0,7.4494,7.4642,7.442,7.4568,127600.0
2009-03-05 12:10:00,10.09,10.11,10.08,10.11,155800.0,7.4494,7.4642,7.442,7.4642,155800.0
2009-03-05 12:15:00,10.11,10.12,10.1,10.12,142200.0,7.4642,7.4715,7.4568,7.4715,142200.0
2009-03-05 12:20:00,10.12,10.15,10.11,10.14,104200.0,7.4715,7.4937,7.4642,7.4863,104200.0
2009-03-05 12:25:00,10.14,10.15,10.13,10.13,70600.0,7.4863,7.4937,7.4789,7.4789,70600.0
2009-03-05 12:30:00,10.13,10.13,10.11,10.11,36200.0,7.4789,7.4789,7.4642,7.4642,36200.0
2009-03-05 12:35:00,10.11,10.11,10.1,10.11,61800.0,7.4642,7.4642,7.4568,7.4642,61800.0
2009-03-05 12:40:00,10.1,10.13,10.1,10.13,90200.0,7.4568,7.4789,7.4568,7.4789,90200.0
2009-03-05 12:45:00,10.13,10.13,10.11,10.11,101200.0,7.4789,7.4789,7.4642,7.4642,101200.0
2009-03-05 12:50:00,10.11,10.13,10.11,10.12,69800.0,7.4642,7.4789,7.4642,7.4715,69800.0
2009-03-05 12:55:00,10.12,10.13,10.12,10.13,65600.0,7.4715,7.4789,7.4715,7.4789,65600.0
2009-03-05 13:00:00,10.12,10.13,10.11,10.11,52600.0,7.4715,7.4789,7.4642,7.4642,52600.0
2009-03-05 13:05:00,10.11,10.18,10.11,10.18,234400.0,7.4642,7.5158,7.4642,7.5158,234400.0
2009-03-05 13:10:00,10.18,10.2,10.18,10.2,129800.0,7.5158,7.5306,7.5158,7.5306,129800.0
2009-03-05 13:15:00,10.2,10.21,10.18,10.2,145200.0,7.5306,7.538,7.5158,7.5306,145200.0
2009-03-05 13:20:00,10.2,10.21,10.15,10.15,53000.0,7.5306,7.538,7.4937,7.4937,53000.0
2009-03-05 13:25:00,10.15,10.16,10.13,10.14,57600.0,7.4937,7.5011,7.4789,7.4863,57600.0
2009-03-05 13:30:00,10.13,10.14,10.1,10.1,45800.0,7.4789,7.4863,7.4568,7.4568,45800.0
2009-03-05 13:35:00,10.1,10.13,10.1,10.13,166600.0,7.4568,7.4789,7.4568,7.4789,166600.0
2009-03-05 13:40:00,10.13,10.15,10.1,10.1,141800.0,7.4789,7.4937,7.4568,7.4568,141800.0
2009-03-05 13:45:00,10.1,10.13,10.09,10.09,88800.0,7.4568,7.4789,7.4494,7.4494,88800.0
2009-03-05 13:50:00,10.09,10.1,10.09,10.1,75000.0,7.4494,7.4568,7.4494,7.4568,75000.0
2009-03-05 13:55:00,10.1,10.11,10.1,10.1,55200.0,7.4568,7.4642,7.4568,7.4568,55200.0
2009-03-05 14:00:00,10.1,10.1,10.09,10.09,51800.0,7.4568,7.4568,7.4494,7.4494,51800.0
2009-03-05 14:05:00,10.09,10.09,10.08,10.08,67000.0,7.4494,7.4494,7.442,7.442,67000.0
2009-03-05 14:10:00,10.09,10.09,10.08,10.09,120200.0,7.4494,7.4494,7.442,7.4494,120200.0
2009-03-05 14:15:00,10.09,10.13,10.08,10.12,95400.0,7.4494,7.4789,7.442,7.4715,95400.0
2009-03-05 14:20:00,10.12,10.13,10.06,10.09,233600.0,7.4715,7.4789,7.4272,7.4494,233600.0
2009-03-05 14:25:00,10.09,10.1,10.08,10.09,156000.0,7.4494,7.4568,7.442,7.4494,156000.0
2009-03-05 14:30:00,10.09,10.1,10.07,10.09,126400.0,7.4494,7.4568,7.4346,7.4494,126400.0
2009-03-05 14:35:00,10.09,10.11,10.08,10.09,191400.0,7.4494,7.4642,7.442,7.4494,191400.0
2009-03-05 14:40:00,10.1,10.1,10.08,10.09,161600.0,7.4568,7.4568,7.442,7.4494,161600.0
2009-03-05 14:45:00,10.09,10.11,10.08,10.09,108200.0,7.4494,7.4642,7.442,7.4494,108200.0
2009-03-05 14:50:00,10.09,10.09,10.08,10.08,419000.0,7.4494,7.4494,7.442,7.442,419000.0
2009-03-05 14:55:00,10.08,10.09,10.04,10.05,211400.0,7.442,7.4494,7.4125,7.4199,211400.0
2009-03-05 15:00:00,10.05,10.06,10.05,10.05,312400.0,7.4199,7.4272,7.4199,7.4199,312400.0
2009-03-05 15:05:00,10.06,10.09,10.05,10.06,206000.0,7.4272,7.4494,7.4199,7.4272,206000.0
2009-03-05 15:10:00,10.06,10.12,10.06,10.1,213200.0,7.4272,7.4715,7.4272,7.4568,213200.0
2009-03-05 15:15:00,10.11,10.12,10.06,10.07,324400.0,7.4642,7.4715,7.4272,7.4346,324400.0
2009-03-05 15:20:00,10.07,10.08,10.05,10.06,210000.0,7.4346,7.442,7.4199,7.4272,210000.0
2009-03-05 15:25:00,10.06,10.06,10.02,10.03,307400.0,7.4272,7.4272,7.3977,7.4051,307400.0
2009-03-05 15:30:00,10.03,10.06,10.03,10.03,286400.0,7.4051,7.4272,7.4051,7.4051,286400.0
2009-03-05 15:35:00,10.03,10.03,9.97,9.99,459600.0,7.4051,7.4051,7.3608,7.3756,459600.0
2009-03-05 15:40:00,9.99,10.03,9.97,10.03,759400.0,7.3756,7.4051,7.3608,7.4051,759400.0
2009-03-05 15:45:00,10.03,10.07,10.01,10.06,473200.0,7.4051,7.4346,7.3903,7.4272,473200.0
2009-03-05 15:50:00,10.07,10.07,10.04,10.06,432200.0,7.4346,7.4346,7.4125,7.4272,432200.0
2009-03-05 15:55:00,10.06,10.09,10.05,10.08,751600.0,7.4272,7.4494,7.4199,7.442,751600.0
2009-03-06 09:30:00,9.95,10.24,9.95,10.15,491000.0,7.346,7.5601,7.346,7.4937,491000.0
2009-03-06 09:35:00,10.15,10.15,10.06,10.06,404400.0,7.4937,7.4937,7.4272,7.4272,404400.0
2009-03-06 09:40:00,10.06,10.17,10.03,10.14,566000.0,7.4272,7.5085,7.4051,7.4863,566000.0
2009-03-06 09:45:00,10.14,10.15,10.04,10.04,319800.0,7.4863,7.4937,7.4125,7.4125,319800.0
2009-03-06 09:50:00,10.04,10.04,9.97,9.98,497600.0,7.4125,7.4125,7.3608,7.3682,497600.0
2009-03-06 09:55:00,9.97,9.98,9.93,9.94,339600.0,7.3608,7.3682,7.3313,7.3386,339600.0
2009-03-06 10:00:00,9.94,9.95,9.86,9.86,394600.0,7.3386,7.346,7.2796,7.2796,394600.0
2009-03-06 10:05:00,9.87,9.91,9.85,9.9,428200.0,7.287,7.3165,7.2722,7.3091,428200.0
2009-03-06 10:10:00,9.9,9.97,9.88,9.96,555600.0,7.3091,7.3608,7.2943,7.3534,555600.0
2009-03-06 10:15:00,9.96,9.96,9.87,9.88,408800.0,7.3534,7.3534,7.287,7.2943,408800.0
2009-03-06 10:20:00,9.88,9.88,9.85,9.86,229400.0,7.2943,7.2943,7.2722,7.2796,229400.0
2009-03-06 10:25:00,9.86,9.89,9.84,9.88,366600.0,7.2796,7.3017,7.2648,7.2943,366600.0
2009-03-06 10:30:00,9.88,9.88,9.84,9.85,311000.0,7.2943,7.2943,7.2648,7.2722,311000.0
2009-03-06 10:35:00,9.86,9.88,9.85,9.88,199800.0,7.2796,7.2943,7.2722,7.2943,199800.0
2009-03-06 10:40:00,9.88,9.94,9.88,9.94,191400.0,7.2943,7.3386,7.2943,7.3386,191400.0
2009-03-06 10:45:00,9.94,9.95,9.89,9.89,138400.0,7.3386,7.346,7.3017,7.3017,138400.0
2009-03-06 10:50:00,9.9,9.9,9.83,9.84,253800.0,7.3091,7.3091,7.2574,7.2648,253800.0
2009-03-06 10:55:00,9.84,9.86,9.81,9.81,181400.0,7.2648,7.2796,7.2427,7.2427,181400.0
2009-03-06 11:00:00,9.81,9.82,9.78,9.79,245000.0,7.2427,7.2501,7.2205,7.2279,245000.0
2009-03-06 11:05:00,9.79,9.82,9.79,9.82,145400.0,7.2279,7.2501,7.2279,7.2501,145400.0
2009-03-06 11:10:00,9.82,9.86,9.81,9.85,114200.0,7.2501,7.2796,7.2427,7.2722,114200.0
2009-03-06 11:15:00,9.86,9.87,9.83,9.84,212200.0,7.2796,7.287,7.2574,7.2648,212200.0
2009-03-06 11:20:00,9.84,9.88,9.81,9.86,331400.0,7.2648,7.2943,7.2427,7.2796,331400.0
2009-03-06 11:25:00,9.87,9.92,9.87,9.92,215800.0,7.287,7.3239,7.287,7.3239,215800.0
2009-03-06 11:30:00,9.92,9.94,9.91,9.93,223400.0,7.3239,7.3386,7.3165,7.3313,223400.0
2009-03-06 11:35:00,9.92,9.94,9.9,9.9,158600.0,7.3239,7.3386,7.3091,7.3091,158600.0
2009-03-06 11:40:00,9.9,9.91,9.86,9.86,164800.0,7.3091,7.3165,7.2796,7.2796,164800.0
2009-03-06 11:45:00,9.87,9.88,9.86,9.88,127600.0,7.287,7.2943,7.2796,7.2943,127600.0
2009-03-06 11:50:00,9.88,9.9,9.88,9.9,109800.0,7.2943,7.3091,7.2943,7.3091,109800.0
2009-03-06 11:55:00,9.9,9.94,9.9,9.92,124800.0,7.3091,7.3386,7.3091,7.3239,124800.0
2009-03-06 12:00:00,9.92,9.96,9.92,9.94,186000.0,7.3239,7.3534,7.3239,7.3386,186000.0
2009-03-06 12:05:00,9.94,9.97,9.93,9.96,85600.0,7.3386,7.3608,7.3313,7.3534,85600.0
2009-03-06 12:10:00,9.96,9.97,9.94,9.95,95600.0,7.3534,7.3608,7.3386,7.346,95600.0
2009-03-06 12:15:00,9.95,9.97,9.93,9.93,120600.0,7.346,7.3608,7.3313,7.3313,120600.0
2009-03-06 12:20:00,9.93,9.93,9.88,9.89,96000.0,7.3313,7.3313,7.2943,7.3017,96000.0
2009-03-06 12:25:00,9.88,9.88,9.86,9.86,135400.0,7.2943,7.2943,7.2796,7.2796,135400.0
2009-03-06 12:30:00,9.86,9.88,9.85,9.88,140400.0,7.2796,7.2943,7.2722,7.2943,140400.0
2009-03-06 12:35:00,9.88,9.88,9.85,9.86,171000.0,7.2943,7.2943,7.2722,7.2796,171000.0
2009-03-06 12:40:00,9.86,9.89,9.85,9.88,285400.0,7.2796,7.3017,7.2722,7.2943,285400.0
2009-03-06 12:45:00,9.88,9.89,9.85,9.86,119400.0,7.2943,7.3017,7.2722,7.2796,119400.0
2009-03-06 12:50:00,9.87,9.88,9.86,9.87,44600.0,7.287,7.2943,7.2796,7.287,44600.0
2009-03-06 12:55:00,9.87,9.9,9.87,9.9,95000.0,7.287,7.3091,7.287,7.3091,95000.0
2009-03-06 13:00:00,9.9,9.91,9.89,9.9,73600.0,7.3091,7.3165,7.3017,7.3091,73600.0
2009-03-06 13:05:00,9.9,9.9,9.9,9.9,35600.0,7.3091,7.3091,7.3091,7.3091,35600.0
2009-03-06 13:10:00,9.9,9.9,9.88,9.88,60200.0,7.3091,7.3091,7.2943,7.2943,60200.0
2009-03-06 13:15:00,9.88,9.88,9.85,9.86,122800.0,7.2943,7.2943,7.2722,7.2796,122800.0
2009-03-06 13:20:00,9.85,9.86,9.85,9.85,68200.0,7.2722,7.2796,7.2722,7.2722,68200.0
2009-03-06 13:25:00,9.85,9.85,9.85,9.85,83200.0,7.2722,7.2722,7.2722,7.2722,83200.0
2009-03-06 13:30:00,9.85,9.86,9.82,9.83,119000.0,7.2722,7.2796,7.2501,7.2574,119000.0
2009-03-06 13:35:00,9.84,9.85,9.82,9.83,115400.0,7.2648,7.2722,7.2501,7.2574,115400.0
2009-03-06 13:40:00,9.84,9.84,9.79,9.8,226400.0,7.2648,7.2648,7.2279,7.2353,226400.0
2009-03-06 13:45:00,9.79,9.82,9.79,9.81,265400.0,7.2279,7.2501,7.2279,7.2427,265400.0
2009-03-06 13:50:00,9.81,9.81,9.8,9.81,127000.0,7.2427,7.2427,7.2353,7.2427,127000.0
2009-03-06 13:55:00,9.81,9.86,9.81,9.86,118800.0,7.2427,7.2796,7.2427,7.2796,118800.0
2009-03-06 14:00:00,9.86,9.92,9.85,9.87,263600.0,7.2796,7.3239,7.2722,7.287,263600.0
2009-03-06 14:05:00,9.87,9.88,9.85,9.88,116400.0,7.287,7.2943,7.2722,7.2943,116400.0
2009-03-06 14:10:00,9.88,9.88,9.85,9.86,125000.0,7.2943,7.2943,7.2722,7.2796,125000.0
2009-03-06 14:15:00,9.86,9.86,9.83,9.84,114600.0,7.2796,7.2796,7.2574,7.2648,114600.0
2009-03-06 14:20:00,9.84,9.86,9.84,9.85,117600.0,7.2648,7.2796,7.2648,7.2722,117600.0
2009-03-06 14:25:00,9.85,9.86,9.83,9.86,144800.0,7.2722,7.2796,7.2574,7.2796,144800.0
2009-03-06 14:30:00,9.86,9.86,9.83,9.83,144800.0,7.2796,7.2796,7.2574,7.2574,144800.0
2009-03-06 14:35:00,9.83,9.84,9.81,9.83,142200.0,7.2574,7.2648,7.2427,7.2574,142200.0
2009-03-06 14:40:00,9.83,9.83,9.78,9.81,185600.0,7.2574,7.2574,7.2205,7.2427,185600.0
2009-03-06 14:45:00,9.81,9.81,9.78,9.78,156200.0,7.2427,7.2427,7.2205,7.2205,156200.0
2009-03-06 14:50:00,9.78,9.81,9.78,9.78,206200.0,7.2205,7.2427,7.2205,7.2205,206200.0
2009-03-06 14:55:00,9.78,9.79,9.77,9.77,194200.0,7.2205,7.2279,7.2131,7.2131,194200.0
2009-03-06 15:00:00,9.77,9.78,9.75,9.78,153600.0,7.2131,7.2205,7.1984,7.2205,153600.0
2009-03-06 15:05:00,9.78,9.79,9.74,9.78,297800.0,7.2205,7.2279,7.191,7.2205,297800.0
2009-03-06 15:10:00,9.78,9.81,9.77,9.8,317400.0,7.2205,7.2427,7.2131,7.2353,317400.0
2009-03-06 15:15:00,9.8,9.84,9.8,9.82,385000.0,7.2353,7.2648,7.2353,7.2501,385000.0
2009-03-06 15:20:00,9.82,9.85,9.8,9.8,446600.0,7.2501,7.2722,7.2353,7.2353,446600.0
2009-03-06 15:25:00,9.81,9.81,9.79,9.79,190800.0,7.2427,7.2427,7.2279,7.2279,190800.0
2009-03-06 15:30:00,9.79,9.86,9.79,9.86,244200.0,7.2279,7.2796,7.2279,7.2796,244200.0
2009-03-06 15:35:00,9.86,9.86,9.8,9.81,248800.0,7.2796,7.2796,7.2353,7.2427,248800.0
2009-03-06 15:40:00,9.81,9.88,9.81,9.87,328800.0,7.2427,7.2943,7.2427,7.287,328800.0
2009-03-06 15:45:00,9.87,9.9,9.81,9.85,433800.0,7.287,7.3091,7.2427,7.2722,433800.0
2009-03-06 15:50:00,9.85,9.9,9.84,9.9,469600.0,7.2722,7.3091,7.2648,7.3091,469600.0
2009-03-06 15:55:00,9.9,9.97,9.88,9.93,855800.0,7.3091,7.3608,7.2943,7.3313,855800.0
2009-03-09 09:30:00,9.87,9.96,9.76,9.88,179400.0,7.287,7.3534,7.2058,7.2943,179400.0
2009-03-09 09:35:00,9.88,9.93,9.84,9.9,217800.0,7.2943,7.3313,7.2648,7.3091,217800.0
2009-03-09 09:40:00,9.91,10.04,9.9,10.03,418600.0,7.3165,7.4125,7.3091,7.4051,418600.0
2009-03-09 09:45:00,10.02,10.04,9.97,9.99,359400.0,7.3977,7.4125,7.3608,7.3756,359400.0
2009-03-09 09:50:00,9.98,9.98,9.9,9.92,217800.0,7.3682,7.3682,7.3091,7.3239,217800.0
2009-03-09 09:55:00,9.9,9.92,9.83,9.83,196800.0,7.3091,7.3239,7.2574,7.2574,196800.0
2009-03-09 10:00:00,9.83,9.87,9.8,9.83,226000.0,7.2574,7.287,7.2353,7.2574,226000.0
2009-03-09 10:05:00,9.83,9.87,9.83,9.84,382800.0,7.2574,7.287,7.2574,7.2648,382800.0
2009-03-09 10:10:00,9.84,9.84,9.81,9.84,571600.0,7.2648,7.2648,7.2427,7.2648,571600.0
2009-03-09 10:15:00,9.84,9.88,9.83,9.86,202400.0,7.2648,7.2943,7.2574,7.2796,202400.0
2009-03-09 10:20:00,9.86,9.88,9.85,9.85,106400.0,7.2796,7.2943,7.2722,7.2722,106400.0
2009-03-09 10:25:00,9.85,9.85,9.84,9.84,124600.0,7.2722,7.2722,7.2648,7.2648,124600.0
2009-03-09 10:30:00,9.84,9.86,9.84,9.84,173800.0,7.2648,7.2796,7.2648,7.2648,173800.0
2009-03-09 10:35:00,9.84,9.84,9.78,9.81,170800.0,7.2648,7.2648,7.2205,7.2427,170800.0
2009-03-09 10:40:00,9.81,9.85,9.81,9.85,81200.0,7.2427,7.2722,7.2427,7.2722,81200.0
2009-03-09 10:45:00,9.85,9.9,9.85,9.85,260600.0,7.2722,7.3091,7.2722,7.2722,260600.0
2009-03-09 10:50:00,9.85,9.9,9.85,9.9,174600.0,7.2722,7.3091,7.2722,7.3091,174600.0
2009-03-09 10:55:00,9.9,9.9,9.86,9.87,135400.0,7.3091,7.3091,7.2796,7.287,135400.0
2009-03-09 11:00:00,9.86,9.9,9.86,9.87,539400.0,7.2796,7.3091,7.2796,7.287,539400.0
2009-03-09 11:05:00,9.88,9.92,9.87,9.9,126400.0,7.2943,7.3239,7.287,7.3091,126400.0
2009-03-09 11:10:00,9.9,9.92,9.9,9.9,126600.0,7.3091,7.3239,7.3091,7.3091,126600.0
2009-03-09 11:15:00,9.9,9.92,9.9,9.9,158600.0,7.3091,7.3239,7.3091,7.3091,158600.0
2009-03-09 11:20:00,9.9,9.92,9.9,9.91,229800.0,7.3091,7.3239,7.3091,7.3165,229800.0
2009-03-09 11:25:00,9.92,9.92,9.9,9.9,84000.0,7.3239,7.3239,7.3091,7.3091,84000.0
2009-03-09 11:30:00,9.9,9.9,9.88,9.89,233600.0,7.3091,7.3091,7.2943,7.3017,233600.0
2009-03-09 11:35:00,9.89,9.9,9.89,9.89,140600.0,7.3017,7.3091,7.3017,7.3017,140600.0
2009-03-09 11:40:00,9.89,9.9,9.88,9.88,140000.0,7.3017,7.3091,7.2943,7.2943,140000.0
2009-03-09 11:45:00,9.88,9.88,9.85,9.85,129600.0,7.2943,7.2943,7.2722,7.2722,129600.0
2009-03-09 11:50:00,9.85,9.87,9.83,9.84,362000.0,7.2722,7.287,7.2574,7.2648,362000.0
2009-03-09 11:55:00,9.84,9.88,9.82,9.87,158400.0,7.2648,7.2943,7.2501,7.287,158400.0
2009-03-09 12:00:00,9.87,9.88,9.85,9.85,120200.0,7.287,7.2943,7.2722,7.2722,120200.0
2009-03-09 12:05:00,9.85,9.86,9.84,9.85,331600.0,7.2722,7.2796,7.2648,7.2722,331600.0
2009-03-09 12:10:00,9.85,9.9,9.85,9.9,527600.0,7.2722,7.3091,7.2722,7.3091,527600.0
2009-03-09 12:15:00,9.9,9.92,9.88,9.9,156200.0,7.3091,7.3239,7.2943,7.3091,156200.0
2009-03-09 12:20:00,9.9,9.92,9.9,9.91,96600.0,7.3091,7.3239,7.3091,7.3165,96600.0
2009-03-09 12:25:00,9.92,9.92,9.88,9.89,147200.0,7.3239,7.3239,7.2943,7.3017,147200.0
2009-03-09 12:30:00,9.9,9.9,9.87,9.89,154400.0,7.3091,7.3091,7.287,7.3017,154400.0
2009-03-09 12:35:00,9.88,9.89,9.88,9.88,155000.0,7.2943,7.3017,7.2943,7.2943,155000.0
2009-03-09 12:40:00,9.88,9.89,9.88,9.88,234400.0,7.2943,7.3017,7.2943,7.2943,234400.0
2009-03-09 12:45:00,9.88,9.88,9.86,9.87,90000.0,7.2943,7.2943,7.2796,7.287,90000.0
2009-03-09 12:50:00,9.86,9.87,9.84,9.84,140400.0,7.2796,7.287,7.2648,7.2648,140400.0
2009-03-09 12:55:00,9.84,9.84,9.81,9.81,98600.0,7.2648,7.2648,7.2427,7.2427,98600.0
2009-03-09 13:00:00,9.81,9.81,9.8,9.8,214800.0,7.2427,7.2427,7.2353,7.2353,214800.0
2009-03-09 13:05:00,9.8,9.81,9.8,9.81,242800.0,7.2353,7.2427,7.2353,7.2427,242800.0
2009-03-09 13:10:00,9.81,9.81,9.79,9.79,162200.0,7.2427,7.2427,7.2279,7.2279,162200.0
2009-03-09 13:15:00,9.79,9.81,9.77,9.81,567600.0,7.2279,7.2427,7.2131,7.2427,567600.0
2009-03-09 13:20:00,9.81,9.81,9.78,9.79,124800.0,7.2427,7.2427,7.2205,7.2279,124800.0
2009-03-09 13:25:00,9.78,9.8,9.78,9.8,169400.0,7.2205,7.2353,7.2205,7.2353,169400.0
2009-03-09 13:30:00,9.8,9.8,9.79,9.8,129800.0,7.2353,7.2353,7.2279,7.2353,129800.0
2009-03-09 13:35:00,9.8,9.8,9.79,9.79,141600.0,7.2353,7.2353,7.2279,7.2279,141600.0
2009-03-09 13:40:00,9.8,9.8,9.79,9.8,154200.0,7.2353,7.2353,7.2279,7.2353,154200.0
2009-03-09 13:45:00,9.8,9.83,9.8,9.81,410400.0,7.2353,7.2574,7.2353,7.2427,410400.0
2009-03-09 13:50:00,9.81,9.84,9.81,9.82,283600.0,7.2427,7.2648,7.2427,7.2501,283600.0
2009-03-09 13:55:00,9.81,9.85,9.81,9.83,248600.0,7.2427,7.2722,7.2427,7.2574,248600.0
2009-03-09 14:00:00,9.84,9.88,9.83,9.87,354800.0,7.2648,7.2943,7.2574,7.287,354800.0
2009-03-09 14:05:00,9.87,9.87,9.85,9.85,166600.0,7.287,7.287,7.2722,7.2722,166600.0
2009-03-09 14:10:00,9.85,9.85,9.81,9.81,133600.0,7.2722,7.2722,7.2427,7.2427,133600.0
2009-03-09 14:15:00,9.82,9.82,9.8,9.8,157600.0,7.2501,7.2501,7.2353,7.2353,157600.0
2009-03-09 14:20:00,9.81,9.81,9.78,9.8,181800.0,7.2427,7.2427,7.2205,7.2353,181800.0
2009-03-09 14:25:00,9.8,9.8,9.79,9.79,113000.0,7.2353,7.2353,7.2279,7.2279,113000.0
2009-03-09 14:30:00,9.79,9.79,9.76,9.79,212600.0,7.2279,7.2279,7.2058,7.2279,212600.0
2009-03-09 14:35:00,9.79,9.8,9.76,9.77,181200.0,7.2279,7.2353,7.2058,7.2131,181200.0
2009-03-09 14:40:00,9.77,9.78,9.74,9.75,236400.0,7.2131,7.2205,7.191,7.1984,236400.0
2009-03-09 14:45:00,9.75,9.76,9.74,9.74,272200.0,7.1984,7.2058,7.191,7.191,272200.0
2009-03-09 14:50:00,9.74,9.76,9.74,9.76,228400.0,7.191,7.2058,7.191,7.2058,228400.0
2009-03-09 14:55:00,9.76,9.76,9.75,9.75,142200.0,7.2058,7.2058,7.1984,7.1984,142200.0
2009-03-09 15:00:00,9.75,9.78,9.75,9.76,192600.0,7.1984,7.2205,7.1984,7.2058,192600.0
2009-03-09 15:05:00,9.76,9.77,9.72,9.74,251600.0,7.2058,7.2131,7.1762,7.191,251600.0
2009-03-09 15:10:00,9.74,9.74,9.72,9.72,166600.0,7.191,7.191,7.1762,7.1762,166600.0
2009-03-09 15:15:00,9.72,9.72,9.7,9.71,271000.0,7.1762,7.1762,7.1615,7.1688,271000.0
2009-03-09 15:20:00,9.71,9.73,9.7,9.72,249800.0,7.1688,7.1836,7.1615,7.1762,249800.0
2009-03-09 15:25:00,9.73,9.77,9.7,9.74,785000.0,7.1836,7.2131,7.1615,7.191,785000.0
2009-03-09 15:30:00,9.74,9.78,9.74,9.76,276600.0,7.191,7.2205,7.191,7.2058,276600.0
2009-03-09 15:35:00,9.76,9.77,9.72,9.72,416000.0,7.2058,7.2131,7.1762,7.1762,416000.0
2009-03-09 15:40:00,9.72,9.76,9.71,9.74,380800.0,7.1762,7.2058,7.1688,7.191,380800.0
2009-03-09 15:45:00,9.74,9.77,9.72,9.72,462800.0,7.191,7.2131,7.1762,7.1762,462800.0
2009-03-09 15:50:00,9.72,9.76,9.72,9.76,575600.0,7.1762,7.2058,7.1762,7.2058,575600.0
2009-03-09 15:55:00,9.76,9.77,9.73,9.73,416400.0,7.2058,7.2131,7.1836,7.1836,416400.0
2009-03-10 09:30:00,10.24,10.31,10.03,10.27,960000.0,7.5601,7.6118,7.4051,7.5823,960000.0
2009-03-10 09:35:00,10.27,10.72,10.21,10.6,1413000.0,7.5823,7.9145,7.538,7.8259,1413000.0
2009-03-10 09:40:00,10.59,10.63,10.4,10.55,928400.0,7.8185,7.8481,7.6783,7.789,928400.0
2009-03-10 09:45:00,10.56,10.56,10.46,10.49,619800.0,7.7964,7.7964,7.7226,7.7447,619800.0
2009-03-10 09:50:00,10.49,10.6,10.45,10.51,663200.0,7.7447,7.8259,7.7152,7.7595,663200.0
2009-03-10 09:55:00,10.51,10.71,10.47,10.71,536200.0,7.7595,7.9071,7.7299,7.9071,536200.0
2009-03-10 10:00:00,10.71,10.76,10.69,10.74,620800.0,7.9071,7.944,7.8924,7.9293,620800.0
2009-03-10 10:05:00,10.74,10.74,10.6,10.69,870400.0,7.9293,7.9293,7.8259,7.8924,870400.0
2009-03-10 10:10:00,10.69,10.71,10.58,10.61,499800.0,7.8924,7.9071,7.8112,7.8333,499800.0
2009-03-10 10:15:00,10.61,10.66,10.53,10.61,288400.0,7.8333,7.8702,7.7742,7.8333,288400.0
2009-03-10 10:20:00,10.61,10.64,10.59,10.63,241400.0,7.8333,7.8555,7.8185,7.8481,241400.0
2009-03-10 10:25:00,10.63,10.68,10.61,10.64,230400.0,7.8481,7.885,7.8333,7.8555,230400.0
2009-03-10 10:30:00,10.63,10.65,10.54,10.55,236000.0,7.8481,7.8628,7.7816,7.789,236000.0
2009-03-10 10:35:00,10.54,10.58,10.51,10.53,229000.0,7.7816,7.8112,7.7595,7.7742,229000.0
2009-03-10 10:40:00,10.53,10.55,10.45,10.45,607200.0,7.7742,7.789,7.7152,7.7152,607200.0
2009-03-10 10:45:00,10.45,10.49,10.42,10.47,416600.0,7.7152,7.7447,7.693,7.7299,416600.0
2009-03-10 10:50:00,10.47,10.49,10.45,10.47,261800.0,7.7299,7.7447,7.7152,7.7299,261800.0
2009-03-10 10:55:00,10.47,10.49,10.42,10.46,227800.0,7.7299,7.7447,7.693,7.7226,227800.0
2009-03-10 11:00:00,10.46,10.52,10.46,10.47,229400.0,7.7226,7.7669,7.7226,7.7299,229400.0
2009-03-10 11:05:00,10.47,10.54,10.47,10.54,406000.0,7.7299,7.7816,7.7299,7.7816,406000.0
2009-03-10 11:10:00,10.54,10.54,10.52,10.54,502800.0,7.7816,7.7816,7.7669,7.7816,502800.0
2009-03-10 11:15:00,10.54,10.56,10.51,10.53,430600.0,7.7816,7.7964,7.7595,7.7742,430600.0
2009-03-10 11:20:00,10.53,10.59,10.53,10.58,182800.0,7.7742,7.8185,7.7742,7.8112,182800.0
2009-03-10 11:25:00,10.58,10.61,10.58,10.61,136400.0,7.8112,7.8333,7.8112,7.8333,136400.0
2009-03-10 11:30:00,10.6,10.61,10.58,10.58,202000.0,7.8259,7.8333,7.8112,7.8112,202000.0
2009-03-10 11:35:00,10.58,10.58,10.54,10.55,246400.0,7.8112,7.8112,7.7816,7.789,246400.0
2009-03-10 11:40:00,10.55,10.56,10.55,10.55,129600.0,7.789,7.7964,7.789,7.789,129600.0
2009-03-10 11:45:00,10.55,10.56,10.54,10.55,123000.0,7.789,7.7964,7.7816,7.789,123000.0
2009-03-10 11:50:00,10.55,10.59,10.55,10.59,232400.0,7.789,7.8185,7.789,7.8185,232400.0
2009-03-10 11:55:00,10.59,10.7,10.59,10.7,291000.0,7.8185,7.8998,7.8185,7.8998,291000.0
2009-03-10 12:00:00,10.7,10.71,10.65,10.67,270000.0,7.8998,7.9071,7.8628,7.8776,270000.0
2009-03-10 12:05:00,10.67,10.7,10.65,10.65,204600.0,7.8776,7.8998,7.8628,7.8628,204600.0
2009-03-10 12:10:00,10.65,10.66,10.61,10.65,143600.0,7.8628,7.8702,7.8333,7.8628,143600.0
2009-03-10 12:15:00,10.65,10.65,10.65,10.65,34000.0,7.8628,7.8628,7.8628,7.8628,34000.0
2009-03-10 12:20:00,10.65,10.7,10.65,10.7,114200.0,7.8628,7.8998,7.8628,7.8998,114200.0
2009-03-10 12:25:00,10.7,10.79,10.7,10.78,410000.0,7.8998,7.9662,7.8998,7.9588,410000.0
2009-03-10 12:30:00,10.79,10.8,10.76,10.79,457000.0,7.9662,7.9736,7.944,7.9662,457000.0
2009-03-10 12:35:00,10.79,10.81,10.79,10.8,193000.0,7.9662,7.981,7.9662,7.9736,193000.0
2009-03-10 12:40:00,10.8,10.81,10.77,10.78,130000.0,7.9736,7.981,7.9514,7.9588,130000.0
2009-03-10 12:45:00,10.78,10.81,10.78,10.81,130000.0,7.9588,7.981,7.9588,7.981,130000.0
2009-03-10 12:50:00,10.8,10.81,10.78,10.81,187600.0,7.9736,7.981,7.9588,7.981,187600.0
2009-03-10 12:55:00,10.81,10.84,10.8,10.81,125000.0,7.981,8.0031,7.9736,7.981,125000.0
2009-03-10 13:00:00,10.81,10.81,10.76,10.76,112600.0,7.981,7.981,7.944,7.944,112600.0
2009-03-10 13:05:00,10.76,10.77,10.74,10.76,117800.0,7.944,7.9514,7.9293,7.944,117800.0
2009-03-10 13:10:00,10.76,10.76,10.74,10.74,77400.0,7.944,7.944,7.9293,7.9293,77400.0
2009-03-10 13:15:00,10.74,10.78,10.74,10.77,137600.0,7.9293,7.9588,7.9293,7.9514,137600.0
2009-03-10 13:20:00,10.76,10.79,10.75,10.77,118200.0,7.944,7.9662,7.9367,7.9514,118200.0
2009-03-10 13:25:00,10.77,10.78,10.74,10.76,203400.0,7.9514,7.9588,7.9293,7.944,203400.0
2009-03-10 13:30:00,10.76,10.86,10.76,10.86,310800.0,7.944,8.0179,7.944,8.0179,310800.0
2009-03-10 13:35:00,10.86,10.86,10.78,10.82,222400.0,8.0179,8.0179,7.9588,7.9883,222400.0
2009-03-10 13:40:00,10.81,10.88,10.81,10.87,167000.0,7.981,8.0326,7.981,8.0253,167000.0
2009-03-10 13:45:00,10.88,10.88,10.81,10.81,143600.0,8.0326,8.0326,7.981,7.981,143600.0
2009-03-10 13:50:00,10.81,10.82,10.79,10.81,251600.0,7.981,7.9883,7.9662,7.981,251600.0
2009-03-10 13:55:00,10.8,10.82,10.8,10.81,85000.0,7.9736,7.9883,7.9736,7.981,85000.0
2009-03-10 14:00:00,10.81,10.81,10.8,10.8,129600.0,7.981,7.981,7.9736,7.9736,129600.0
2009-03-10 14:05:00,10.8,10.83,10.79,10.81,276200.0,7.9736,7.9957,7.9662,7.981,276200.0
2009-03-10 14:10:00,10.81,10.81,10.74,10.74,227000.0,7.981,7.981,7.9293,7.9293,227000.0
2009-03-10 14:15:00,10.74,10.75,10.71,10.74,179800.0,7.9293,7.9367,7.9071,7.9293,179800.0
2009-03-10 14:20:00,10.74,10.75,10.71,10.72,111200.0,7.9293,7.9367,7.9071,7.9145,111200.0
2009-03-10 14:25:00,10.72,10.77,10.71,10.73,133800.0,7.9145,7.9514,7.9071,7.9219,133800.0
2009-03-10 14:30:00,10.73,10.74,10.72,10.72,322800.0,7.9219,7.9293,7.9145,7.9145,322800.0
2009-03-10 14:35:00,10.72,10.72,10.69,10.71,250800.0,7.9145,7.9145,7.8924,7.9071,250800.0
2009-03-10 14:40:00,10.71,10.71,10.68,10.7,222000.0,7.9071,7.9071,7.885,7.8998,222000.0
2009-03-10 14:45:00,10.7,10.7,10.65,10.67,153200.0,7.8998,7.8998,7.8628,7.8776,153200.0
2009-03-10 14:50:00,10.67,10.68,10.65,10.65,121600.0,7.8776,7.885,7.8628,7.8628,121600.0
2009-03-10 14:55:00,10.65,10.71,10.65,10.71,189400.0,7.8628,7.9071,7.8628,7.9071,189400.0
2009-03-10 15:00:00,10.71,10.72,10.68,10.69,232200.0,7.9071,7.9145,7.885,7.8924,232200.0
2009-03-10 15:05:00,10.69,10.72,10.65,10.67,204600.0,7.8924,7.9145,7.8628,7.8776,204600.0
2009-03-10 15:10:00,10.67,10.68,10.65,10.66,182200.0,7.8776,7.885,7.8628,7.8702,182200.0
2009-03-10 15:15:00,10.66,10.67,10.65,10.67,136800.0,7.8702,7.8776,7.8628,7.8776,136800.0
2009-03-10 15:20:00,10.67,10.71,10.66,10.67,181600.0,7.8776,7.9071,7.8702,7.8776,181600.0
2009-03-10 15:25:00,10.67,10.74,10.67,10.7,288400.0,7.8776,7.9293,7.8776,7.8998,288400.0
2009-03-10 15:30:00,10.7,10.7,10.67,10.68,217200.0,7.8998,7.8998,7.8776,7.885,217200.0
2009-03-10 15:35:00,10.68,10.68,10.65,10.65,308200.0,7.885,7.885,7.8628,7.8628,308200.0
2009-03-10 15:40:00,10.65,10.69,10.65,10.69,624600.0,7.8628,7.8924,7.8628,7.8924,624600.0
2009-03-10 15:45:00,10.69,10.72,10.67,10.7,559800.0,7.8924,7.9145,7.8776,7.8998,559800.0
2009-03-10 15:50:00,10.7,10.72,10.68,10.68,700000.0,7.8998,7.9145,7.885,7.885,700000.0
2009-03-10 15:55:00,10.68,10.7,10.68,10.7,727200.0,7.885,7.8998,7.885,7.8998,727200.0
2009-03-11 09:30:00,10.8,10.92,10.51,10.51,319200.0,7.9736,8.0622,7.7595,7.7595,319200.0
2009-03-11 09:35:00,10.51,10.58,10.51,10.58,382600.0,7.7595,7.8112,7.7595,7.8112,382600.0
2009-03-11 09:40:00,10.58,10.58,10.5,10.52,255000.0,7.8112,7.8112,7.7521,7.7669,255000.0
2009-03-11 09:45:00,10.53,10.58,10.53,10.56,282600.0,7.7742,7.8112,7.7742,7.7964,282600.0
2009-03-11 09:50:00,10.55,10.61,10.53,10.59,392400.0,7.789,7.8333,7.7742,7.8185,392400.0
2009-03-11 09:55:00,10.6,10.61,10.48,10.5,592200.0,7.8259,7.8333,7.7373,7.7521,592200.0
2009-03-11 10:00:00,10.49,10.51,10.3,10.34,680000.0,7.7447,7.7595,7.6044,7.634,680000.0
2009-03-11 10:05:00,10.34,10.42,10.23,10.24,384400.0,7.634,7.693,7.5528,7.5601,384400.0
2009-03-11 10:10:00,10.24,10.33,10.21,10.33,553000.0,7.5601,7.6266,7.538,7.6266,553000.0
2009-03-11 10:15:00,10.32,10.36,10.28,10.35,451000.0,7.6192,7.6487,7.5897,7.6413,451000.0
2009-03-11 10:20:00,10.35,10.38,10.35,10.35,476600.0,7.6413,7.6635,7.6413,7.6413,476600.0
2009-03-11 10:25:00,10.35,10.43,10.35,10.42,572400.0,7.6413,7.7004,7.6413,7.693,572400.0
2009-03-11 10:30:00,10.42,10.43,10.4,10.43,327600.0,7.693,7.7004,7.6783,7.7004,327600.0
2009-03-11 10:35:00,10.43,10.44,10.38,10.38,160800.0,7.7004,7.7078,7.6635,7.6635,160800.0
2009-03-11 10:40:00,10.38,10.38,10.34,10.34,119600.0,7.6635,7.6635,7.634,7.634,119600.0
2009-03-11 10:45:00,10.35,10.4,10.35,10.4,64200.0,7.6413,7.6783,7.6413,7.6783,64200.0
2009-03-11 10:50:00,10.4,10.44,10.4,10.43,237000.0,7.6783,7.7078,7.6783,7.7004,237000.0
2009-03-11 10:55:00,10.43,10.45,10.43,10.44,97000.0,7.7004,7.7152,7.7004,7.7078,97000.0
2009-03-11 11:00:00,10.44,10.44,10.43,10.44,113400.0,7.7078,7.7078,7.7004,7.7078,113400.0
2009-03-11 11:05:00,10.44,10.46,10.4,10.44,210200.0,7.7078,7.7226,7.6783,7.7078,210200.0
2009-03-11 11:10:00,10.44,10.44,10.4,10.44,151600.0,7.7078,7.7078,7.6783,7.7078,151600.0
2009-03-11 11:15:00,10.44,10.46,10.43,10.45,120200.0,7.7078,7.7226,7.7004,7.7152,120200.0
2009-03-11 11:20:00,10.45,10.46,10.42,10.42,233200.0,7.7152,7.7226,7.693,7.693,233200.0
2009-03-11 11:25:00,10.42,10.44,10.41,10.44,230600.0,7.693,7.7078,7.6856,7.7078,230600.0
2009-03-11 11:30:00,10.44,10.45,10.44,10.45,229800.0,7.7078,7.7152,7.7078,7.7152,229800.0
2009-03-11 11:35:00,10.45,10.47,10.44,10.46,110400.0,7.7152,7.7299,7.7078,7.7226,110400.0
2009-03-11 11:40:00,10.46,10.46,10.44,10.44,80000.0,7.7226,7.7226,7.7078,7.7078,80000.0
2009-03-11 11:45:00,10.44,10.45,10.44,10.45,103200.0,7.7078,7.7152,7.7078,7.7152,103200.0
2009-03-11 11:50:00,10.45,10.47,10.45,10.47,161400.0,7.7152,7.7299,7.7152,7.7299,161400.0
2009-03-11 11:55:00,10.47,10.49,10.46,10.47,99400.0,7.7299,7.7447,7.7226,7.7299,99400.0
2009-03-11 12:00:00,10.47,10.47,10.45,10.46,91400.0,7.7299,7.7299,7.7152,7.7226,91400.0
2009-03-11 12:05:00,10.45,10.47,10.45,10.46,101400.0,7.7152,7.7299,7.7152,7.7226,101400.0
2009-03-11 12:10:00,10.45,10.46,10.45,10.45,75000.0,7.7152,7.7226,7.7152,7.7152,75000.0
2009-03-11 12:15:00,10.45,10.46,10.43,10.43,145200.0,7.7152,7.7226,7.7004,7.7004,145200.0
2009-03-11 12:20:00,10.43,10.45,10.42,10.44,375800.0,7.7004,7.7152,7.693,7.7078,375800.0
2009-03-11 12:25:00,10.44,10.46,10.44,10.46,62000.0,7.7078,7.7226,7.7078,7.7226,62000.0
2009-03-11 12:30:00,10.45,10.46,10.45,10.46,51400.0,7.7152,7.7226,7.7152,7.7226,51400.0
2009-03-11 12:35:00,10.45,10.47,10.43,10.43,146800.0,7.7152,7.7299,7.7004,7.7004,146800.0
2009-03-11 12:40:00,10.43,10.45,10.41,10.45,362400.0,7.7004,7.7152,7.6856,7.7152,362400.0
2009-03-11 12:45:00,10.45,10.47,10.45,10.47,86800.0,7.7152,7.7299,7.7152,7.7299,86800.0
2009-03-11 12:50:00,10.47,10.49,10.47,10.49,139200.0,7.7299,7.7447,7.7299,7.7447,139200.0
2009-03-11 12:55:00,10.49,10.49,10.46,10.46,224000.0,7.7447,7.7447,7.7226,7.7226,224000.0
2009-03-11 13:00:00,10.46,10.47,10.44,10.46,214000.0,7.7226,7.7299,7.7078,7.7226,214000.0
2009-03-11 13:05:00,10.47,10.48,10.46,10.48,56800.0,7.7299,7.7373,7.7226,7.7373,56800.0
2009-03-11 13:10:00,10.48,10.49,10.47,10.49,76800.0,7.7373,7.7447,7.7299,7.7447,76800.0
2009-03-11 13:15:00,10.48,10.51,10.48,10.49,115000.0,7.7373,7.7595,7.7373,7.7447,115000.0
2009-03-11 13:20:00,10.49,10.5,10.47,10.47,113200.0,7.7447,7.7521,7.7299,7.7299,113200.0
2009-03-11 13:25:00,10.47,10.47,10.44,10.45,167200.0,7.7299,7.7299,7.7078,7.7152,167200.0
2009-03-11 13:30:00,10.44,10.45,10.43,10.44,79400.0,7.7078,7.7152,7.7004,7.7078,79400.0
2009-03-11 13:35:00,10.44,10.47,10.43,10.47,124000.0,7.7078,7.7299,7.7004,7.7299,124000.0
2009-03-11 13:40:00,10.47,10.49,10.45,10.45,128200.0,7.7299,7.7447,7.7152,7.7152,128200.0
2009-03-11 13:45:00,10.45,10.47,10.44,10.47,251000.0,7.7152,7.7299,7.7078,7.7299,251000.0
2009-03-11 13:50:00,10.47,10.49,10.44,10.44,307200.0,7.7299,7.7447,7.7078,7.7078,307200.0
2009-03-11 13:55:00,10.44,10.45,10.43,10.43,129600.0,7.7078,7.7152,7.7004,7.7004,129600.0
2009-03-11 14:00:00,10.43,10.48,10.43,10.46,163600.0,7.7004,7.7373,7.7004,7.7226,163600.0
2009-03-11 14:05:00,10.46,10.46,10.41,10.44,232000.0,7.7226,7.7226,7.6856,7.7078,232000.0
2009-03-11 14:10:00,10.44,10.47,10.44,10.47,282200.0,7.7078,7.7299,7.7078,7.7299,282200.0
2009-03-11 14:15:00,10.47,10.47,10.42,10.44,207800.0,7.7299,7.7299,7.693,7.7078,207800.0
2009-03-11 14:20:00,10.44,10.45,10.43,10.43,83400.0,7.7078,7.7152,7.7004,7.7004,83400.0
2009-03-11 14:25:00,10.43,10.45,10.42,10.45,296600.0,7.7004,7.7152,7.693,7.7152,296600.0
2009-03-11 14:30:00,10.45,10.46,10.43,10.45,141800.0,7.7152,7.7226,7.7004,7.7152,141800.0
2009-03-11 14:35:00,10.45,10.45,10.42,10.42,108400.0,7.7152,7.7152,7.693,7.693,108400.0
2009-03-11 14:40:00,10.42,10.45,10.41,10.44,145200.0,7.693,7.7152,7.6856,7.7078,145200.0
2009-03-11 14:45:00,10.44,10.46,10.43,10.43,125400.0,7.7078,7.7226,7.7004,7.7004,125400.0
2009-03-11 14:50:00,10.44,10.44,10.41,10.44,148400.0,7.7078,7.7078,7.6856,7.7078,148400.0
2009-03-11 14:55:00,10.42,10.44,10.4,10.4,118800.0,7.693,7.7078,7.6783,7.6783,118800.0
2009-03-11 15:00:00,10.4,10.44,10.4,10.44,126000.0,7.6783,7.7078,7.6783,7.7078,126000.0
2009-03-11 15:05:00,10.44,10.46,10.42,10.46,200000.0,7.7078,7.7226,7.693,7.7226,200000.0
2009-03-11 15:10:00,10.46,10.46,10.42,10.46,184400.0,7.7226,7.7226,7.693,7.7226,184400.0
2009-03-11 15:15:00,10.46,10.46,10.44,10.45,146200.0,7.7226,7.7226,7.7078,7.7152,146200.0
2009-03-11 15:20:00,10.45,10.46,10.45,10.46,176400.0,7.7152,7.7226,7.7152,7.7226,176400.0
2009-03-11 15:25:00,10.46,10.47,10.45,10.45,161000.0,7.7226,7.7299,7.7152,7.7152,161000.0
2009-03-11 15:30:00,10.45,10.47,10.44,10.47,144200.0,7.7152,7.7299,7.7078,7.7299,144200.0
2009-03-11 15:35:00,10.47,10.49,10.44,10.48,211400.0,7.7299,7.7447,7.7078,7.7373,211400.0
2009-03-11 15:40:00,10.47,10.48,10.46,10.46,352600.0,7.7299,7.7373,7.7226,7.7226,352600.0
2009-03-11 15:45:00,10.47,10.47,10.42,10.44,308200.0,7.7299,7.7299,7.693,7.7078,308200.0
2009-03-11 15:50:00,10.44,10.46,10.43,10.45,308600.0,7.7078,7.7226,7.7004,7.7152,308600.0
2009-03-11 15:55:00,10.45,10.45,10.41,10.41,381200.0,7.7152,7.7152,7.6856,7.6856,381200.0
2009-03-12 09:30:00,10.42,10.48,10.42,10.43,123600.0,7.693,7.7373,7.693,7.7004,123600.0
2009-03-12 09:35:00,10.44,10.46,10.38,10.42,110600.0,7.7078,7.7226,7.6635,7.693,110600.0
2009-03-12 09:40:00,10.4,10.43,10.32,10.35,345000.0,7.6783,7.7004,7.6192,7.6413,345000.0
2009-03-12 09:45:00,10.35,10.35,10.29,10.35,221000.0,7.6413,7.6413,7.5971,7.6413,221000.0
2009-03-12 09:50:00,10.35,10.47,10.34,10.47,211800.0,7.6413,7.7299,7.634,7.7299,211800.0
2009-03-12 09:55:00,10.47,10.6,10.47,10.6,271600.0,7.7299,7.8259,7.7299,7.8259,271600.0
2009-03-12 10:00:00,10.6,10.65,10.53,10.55,228000.0,7.8259,7.8628,7.7742,7.789,228000.0
2009-03-12 10:05:00,10.55,10.57,10.49,10.51,404000.0,7.789,7.8038,7.7447,7.7595,404000.0
2009-03-12 10:10:00,10.51,10.54,10.47,10.48,140000.0,7.7595,7.7816,7.7299,7.7373,140000.0
2009-03-12 10:15:00,10.49,10.55,10.48,10.51,207800.0,7.7447,7.789,7.7373,7.7595,207800.0
2009-03-12 10:20:00,10.52,10.54,10.47,10.49,213000.0,7.7669,7.7816,7.7299,7.7447,213000.0
2009-03-12 10:25:00,10.49,10.51,10.49,10.5,109400.0,7.7447,7.7595,7.7447,7.7521,109400.0
2009-03-12 10:30:00,10.5,10.55,10.49,10.53,234800.0,7.7521,7.789,7.7447,7.7742,234800.0
2009-03-12 10:35:00,10.53,10.54,10.5,10.51,105200.0,7.7742,7.7816,7.7521,7.7595,105200.0
2009-03-12 10:40:00,10.51,10.54,10.49,10.54,94600.0,7.7595,7.7816,7.7447,7.7816,94600.0
2009-03-12 10:45:00,10.54,10.56,10.53,10.54,161800.0,7.7816,7.7964,7.7742,7.7816,161800.0
2009-03-12 10:50:00,10.54,10.56,10.54,10.56,77200.0,7.7816,7.7964,7.7816,7.7964,77200.0
2009-03-12 10:55:00,10.55,10.57,10.55,10.56,48200.0,7.789,7.8038,7.789,7.7964,48200.0
2009-03-12 11:00:00,10.56,10.62,10.56,10.62,156600.0,7.7964,7.8407,7.7964,7.8407,156600.0
2009-03-12 11:05:00,10.62,10.63,10.56,10.59,88800.0,7.8407,7.8481,7.7964,7.8185,88800.0
2009-03-12 11:10:00,10.59,10.59,10.55,10.55,62400.0,7.8185,7.8185,7.789,7.789,62400.0
2009-03-12 11:15:00,10.55,10.61,10.54,10.6,123600.0,7.789,7.8333,7.7816,7.8259,123600.0
2009-03-12 11:20:00,10.6,10.6,10.58,10.59,81600.0,7.8259,7.8259,7.8112,7.8185,81600.0
2009-03-12 11:25:00,10.59,10.6,10.56,10.58,76200.0,7.8185,7.8259,7.7964,7.8112,76200.0
2009-03-12 11:30:00,10.57,10.59,10.56,10.58,45400.0,7.8038,7.8185,7.7964,7.8112,45400.0
2009-03-12 11:35:00,10.58,10.6,10.58,10.59,46000.0,7.8112,7.8259,7.8112,7.8185,46000.0
2009-03-12 11:40:00,10.59,10.63,10.59,10.62,175400.0,7.8185,7.8481,7.8185,7.8407,175400.0
2009-03-12 11:45:00,10.62,10.63,10.6,10.61,106000.0,7.8407,7.8481,7.8259,7.8333,106000.0
2009-03-12 11:50:00,10.61,10.63,10.6,10.61,69400.0,7.8333,7.8481,7.8259,7.8333,69400.0
2009-03-12 11:55:00,10.61,10.61,10.58,10.58,38800.0,7.8333,7.8333,7.8112,7.8112,38800.0
2009-03-12 12:00:00,10.58,10.58,10.56,10.56,61800.0,7.8112,7.8112,7.7964,7.7964,61800.0
2009-03-12 12:05:00,10.56,10.61,10.54,10.61,158800.0,7.7964,7.8333,7.7816,7.8333,158800.0
2009-03-12 12:10:00,10.6,10.61,10.57,10.59,93400.0,7.8259,7.8333,7.8038,7.8185,93400.0
2009-03-12 12:15:00,10.59,10.62,10.59,10.59,112600.0,7.8185,7.8407,7.8185,7.8185,112600.0
2009-03-12 12:20:00,10.6,10.61,10.59,10.61,75400.0,7.8259,7.8333,7.8185,7.8333,75400.0
2009-03-12 12:25:00,10.61,10.62,10.6,10.62,115000.0,7.8333,7.8407,7.8259,7.8407,115000.0
2009-03-12 12:30:00,10.62,10.64,10.61,10.64,94800.0,7.8407,7.8555,7.8333,7.8555,94800.0
2009-03-12 12:35:00,10.63,10.66,10.63,10.65,170600.0,7.8481,7.8702,7.8481,7.8628,170600.0
2009-03-12 12:40:00,10.66,10.66,10.65,10.65,59400.0,7.8702,7.8702,7.8628,7.8628,59400.0
2009-03-12 12:45:00,10.65,10.69,10.65,10.69,78600.0,7.8628,7.8924,7.8628,7.8924,78600.0
2009-03-12 12:50:00,10.69,10.72,10.66,10.7,223200.0,7.8924,7.9145,7.8702,7.8998,223200.0
2009-03-12 12:55:00,10.7,10.72,10.7,10.72,145000.0,7.8998,7.9145,7.8998,7.9145,145000.0
2009-03-12 13:00:00,10.72,10.72,10.69,10.72,166400.0,7.9145,7.9145,7.8924,7.9145,166400.0
2009-03-12 13:05:00,10.72,10.72,10.68,10.7,121600.0,7.9145,7.9145,7.885,7.8998,121600.0
2009-03-12 13:10:00,10.71,10.72,10.7,10.7,57000.0,7.9071,7.9145,7.8998,7.8998,57000.0
2009-03-12 13:15:00,10.71,10.71,10.68,10.7,121600.0,7.9071,7.9071,7.885,7.8998,121600.0
2009-03-12 13:20:00,10.7,10.72,10.7,10.72,202200.0,7.8998,7.9145,7.8998,7.9145,202200.0
2009-03-12 13:25:00,10.72,10.72,10.69,10.71,162000.0,7.9145,7.9145,7.8924,7.9071,162000.0
2009-03-12 13:30:00,10.71,10.71,10.68,10.68,99800.0,7.9071,7.9071,7.885,7.885,99800.0
2009-03-12 13:35:00,10.68,10.71,10.68,10.7,168200.0,7.885,7.9071,7.885,7.8998,168200.0
2009-03-12 13:40:00,10.7,10.72,10.68,10.68,79800.0,7.8998,7.9145,7.885,7.885,79800.0
2009-03-12 13:45:00,10.68,10.69,10.67,10.69,82800.0,7.885,7.8924,7.8776,7.8924,82800.0
2009-03-12 13:50:00,10.69,10.7,10.68,10.68,105200.0,7.8924,7.8998,7.885,7.885,105200.0
2009-03-12 13:55:00,10.68,10.7,10.67,10.68,158600.0,7.885,7.8998,7.8776,7.885,158600.0
2009-03-12 14:00:00,10.67,10.68,10.65,10.65,158600.0,7.8776,7.885,7.8628,7.8628,158600.0
2009-03-12 14:05:00,10.65,10.65,10.61,10.63,132800.0,7.8628,7.8628,7.8333,7.8481,132800.0
2009-03-12 14:10:00,10.62,10.66,10.62,10.65,281800.0,7.8407,7.8702,7.8407,7.8628,281800.0
2009-03-12 14:15:00,10.65,10.67,10.65,10.65,433400.0,7.8628,7.8776,7.8628,7.8628,433400.0
2009-03-12 14:20:00,10.65,10.66,10.65,10.65,338200.0,7.8628,7.8702,7.8628,7.8628,338200.0
2009-03-12 14:25:00,10.65,10.68,10.63,10.63,221000.0,7.8628,7.885,7.8481,7.8481,221000.0
2009-03-12 14:30:00,10.63,10.64,10.61,10.62,199000.0,7.8481,7.8555,7.8333,7.8407,199000.0
2009-03-12 14:35:00,10.61,10.63,10.61,10.62,244600.0,7.8333,7.8481,7.8333,7.8407,244600.0
2009-03-12 14:40:00,10.63,10.67,10.62,10.64,132800.0,7.8481,7.8776,7.8407,7.8555,132800.0
2009-03-12 14:45:00,10.65,10.66,10.64,10.65,391000.0,7.8628,7.8702,7.8555,7.8628,391000.0
2009-03-12 14:50:00,10.65,10.66,10.63,10.63,225600.0,7.8628,7.8702,7.8481,7.8481,225600.0
2009-03-12 14:55:00,10.64,10.65,10.62,10.62,157200.0,7.8555,7.8628,7.8407,7.8407,157200.0
2009-03-12 15:00:00,10.63,10.63,10.62,10.63,164000.0,7.8481,7.8481,7.8407,7.8481,164000.0
2009-03-12 15:05:00,10.63,10.63,10.62,10.62,74600.0,7.8481,7.8481,7.8407,7.8407,74600.0
2009-03-12 15:10:00,10.63,10.65,10.61,10.63,598600.0,7.8481,7.8628,7.8333,7.8481,598600.0
2009-03-12 15:15:00,10.63,10.63,10.62,10.63,278800.0,7.8481,7.8481,7.8407,7.8481,278800.0
2009-03-12 15:20:00,10.62,10.63,10.58,10.6,224000.0,7.8407,7.8481,7.8112,7.8259,224000.0
2009-03-12 15:25:00,10.6,10.62,10.59,10.61,304400.0,7.8259,7.8407,7.8185,7.8333,304400.0
2009-03-12 15:30:00,10.61,10.63,10.6,10.62,447400.0,7.8333,7.8481,7.8259,7.8407,447400.0
2009-03-12 15:35:00,10.62,10.64,10.6,10.64,469400.0,7.8407,7.8555,7.8259,7.8555,469400.0
2009-03-12 15:40:00,10.63,10.65,10.63,10.65,363600.0,7.8481,7.8628,7.8481,7.8628,363600.0
2009-03-12 15:45:00,10.65,10.69,10.63,10.67,432200.0,7.8628,7.8924,7.8481,7.8776,432200.0
2009-03-12 15:50:00,10.67,10.68,10.64,10.65,337200.0,7.8776,7.885,7.8555,7.8628,337200.0
2009-03-12 15:55:00,10.65,10.65,10.63,10.65,409000.0,7.8628,7.8628,7.8481,7.8628,409000.0
2009-03-13 09:30:00,10.69,10.71,10.6,10.63,213400.0,7.8924,7.9071,7.8259,7.8481,213400.0
2009-03-13 09:35:00,10.63,10.7,10.58,10.59,228800.0,7.8481,7.8998,7.8112,7.8185,228800.0
2009-03-13 09:40:00,10.58,10.58,10.52,10.54,304800.0,7.8112,7.8112,7.7669,7.7816,304800.0
2009-03-13 09:45:00,10.54,10.63,10.53,10.61,382400.0,7.7816,7.8481,7.7742,7.8333,382400.0
2009-03-13 09:50:00,10.62,10.63,10.56,10.63,267800.0,7.8407,7.8481,7.7964,7.8481,267800.0
2009-03-13 09:55:00,10.63,10.64,10.58,10.64,412200.0,7.8481,7.8555,7.8112,7.8555,412200.0
2009-03-13 10:00:00,10.64,10.72,10.63,10.68,354600.0,7.8555,7.9145,7.8481,7.885,354600.0
2009-03-13 10:05:00,10.68,10.69,10.65,10.65,196600.0,7.885,7.8924,7.8628,7.8628,196600.0
2009-03-13 10:10:00,10.65,10.66,10.62,10.63,269800.0,7.8628,7.8702,7.8407,7.8481,269800.0
2009-03-13 10:15:00,10.63,10.64,10.62,10.63,163200.0,7.8481,7.8555,7.8407,7.8481,163200.0
2009-03-13 10:20:00,10.62,10.63,10.58,10.58,157800.0,7.8407,7.8481,7.8112,7.8112,157800.0
2009-03-13 10:25:00,10.58,10.59,10.54,10.59,227600.0,7.8112,7.8185,7.7816,7.8185,227600.0
2009-03-13 10:30:00,10.59,10.59,10.54,10.57,279600.0,7.8185,7.8185,7.7816,7.8038,279600.0
2009-03-13 10:35:00,10.57,10.58,10.55,10.56,199000.0,7.8038,7.8112,7.789,7.7964,199000.0
2009-03-13 10:40:00,10.56,10.61,10.56,10.61,197800.0,7.7964,7.8333,7.7964,7.8333,197800.0
2009-03-13 10:45:00,10.61,10.64,10.6,10.62,184600.0,7.8333,7.8555,7.8259,7.8407,184600.0
2009-03-13 10:50:00,10.62,10.63,10.59,10.6,103400.0,7.8407,7.8481,7.8185,7.8259,103400.0
2009-03-13 10:55:00,10.6,10.6,10.55,10.56,189200.0,7.8259,7.8259,7.789,7.7964,189200.0
2009-03-13 11:00:00,10.56,10.59,10.56,10.59,54400.0,7.7964,7.8185,7.7964,7.8185,54400.0
2009-03-13 11:05:00,10.59,10.6,10.58,10.59,114400.0,7.8185,7.8259,7.8112,7.8185,114400.0
2009-03-13 11:10:00,10.59,10.6,10.56,10.57,83600.0,7.8185,7.8259,7.7964,7.8038,83600.0
2009-03-13 11:15:00,10.58,10.62,10.56,10.6,344200.0,7.8112,7.8407,7.7964,7.8259,344200.0
2009-03-13 11:20:00,10.6,10.61,10.59,10.61,208800.0,7.8259,7.8333,7.8185,7.8333,208800.0
2009-03-13 11:25:00,10.61,10.61,10.6,10.6,67800.0,7.8333,7.8333,7.8259,7.8259,67800.0
2009-03-13 11:30:00,10.6,10.6,10.58,10.59,99800.0,7.8259,7.8259,7.8112,7.8185,99800.0
2009-03-13 11:35:00,10.6,10.61,10.59,10.6,130400.0,7.8259,7.8333,7.8185,7.8259,130400.0
2009-03-13 11:40:00,10.6,10.61,10.59,10.61,176600.0,7.8259,7.8333,7.8185,7.8333,176600.0
2009-03-13 11:45:00,10.6,10.61,10.58,10.61,109200.0,7.8259,7.8333,7.8112,7.8333,109200.0
2009-03-13 11:50:00,10.61,10.63,10.59,10.61,91200.0,7.8333,7.8481,7.8185,7.8333,91200.0
2009-03-13 11:55:00,10.61,10.63,10.61,10.61,147800.0,7.8333,7.8481,7.8333,7.8333,147800.0
2009-03-13 12:00:00,10.61,10.62,10.6,10.61,211000.0,7.8333,7.8407,7.8259,7.8333,211000.0
2009-03-13 12:05:00,10.61,10.62,10.6,10.6,89400.0,7.8333,7.8407,7.8259,7.8259,89400.0
2009-03-13 12:10:00,10.6,10.61,10.56,10.57,239000.0,7.8259,7.8333,7.7964,7.8038,239000.0
2009-03-13 12:15:00,10.56,10.58,10.54,10.56,288800.0,7.7964,7.8112,7.7816,7.7964,288800.0
2009-03-13 12:20:00,10.56,10.6,10.56,10.6,99800.0,7.7964,7.8259,7.7964,7.8259,99800.0
2009-03-13 12:25:00,10.6,10.63,10.6,10.61,225000.0,7.8259,7.8481,7.8259,7.8333,225000.0
2009-03-13 12:30:00,10.61,10.62,10.6,10.6,56400.0,7.8333,7.8407,7.8259,7.8259,56400.0
2009-03-13 12:35:00,10.6,10.62,10.59,10.6,93800.0,7.8259,7.8407,7.8185,7.8259,93800.0
2009-03-13 12:40:00,10.6,10.62,10.58,10.59,78600.0,7.8259,7.8407,7.8112,7.8185,78600.0
2009-03-13 12:45:00,10.58,10.61,10.58,10.6,94800.0,7.8112,7.8333,7.8112,7.8259,94800.0
2009-03-13 12:50:00,10.6,10.62,10.6,10.62,96800.0,7.8259,7.8407,7.8259,7.8407,96800.0
2009-03-13 12:55:00,10.62,10.63,10.6,10.61,244000.0,7.8407,7.8481,7.8259,7.8333,244000.0
2009-03-13 13:00:00,10.61,10.62,10.6,10.6,62400.0,7.8333,7.8407,7.8259,7.8259,62400.0
2009-03-13 13:05:00,10.6,10.61,10.6,10.6,31800.0,7.8259,7.8333,7.8259,7.8259,31800.0
2009-03-13 13:10:00,10.61,10.63,10.6,10.63,65000.0,7.8333,7.8481,7.8259,7.8481,65000.0
2009-03-13 13:15:00,10.63,10.63,10.6,10.61,82800.0,7.8481,7.8481,7.8259,7.8333,82800.0
2009-03-13 13:20:00,10.6,10.61,10.6,10.61,49000.0,7.8259,7.8333,7.8259,7.8333,49000.0
2009-03-13 13:25:00,10.61,10.61,10.6,10.6,64600.0,7.8333,7.8333,7.8259,7.8259,64600.0
2009-03-13 13:30:00,10.6,10.61,10.6,10.6,96000.0,7.8259,7.8333,7.8259,7.8259,96000.0
2009-03-13 13:35:00,10.61,10.61,10.6,10.61,100000.0,7.8333,7.8333,7.8259,7.8333,100000.0
2009-03-13 13:40:00,10.6,10.63,10.6,10.63,106600.0,7.8259,7.8481,7.8259,7.8481,106600.0
2009-03-13 13:45:00,10.62,10.63,10.62,10.62,40000.0,7.8407,7.8481,7.8407,7.8407,40000.0
2009-03-13 13:50:00,10.63,10.65,10.62,10.65,151400.0,7.8481,7.8628,7.8407,7.8628,151400.0
2009-03-13 13:55:00,10.64,10.66,10.64,10.65,69000.0,7.8555,7.8702,7.8555,7.8628,69000.0
2009-03-13 14:00:00,10.65,10.67,10.65,10.66,168400.0,7.8628,7.8776,7.8628,7.8702,168400.0
2009-03-13 14:05:00,10.66,10.67,10.65,10.65,140200.0,7.8702,7.8776,7.8628,7.8628,140200.0
2009-03-13 14:10:00,10.65,10.65,10.63,10.65,103200.0,7.8628,7.8628,7.8481,7.8628,103200.0
2009-03-13 14:15:00,10.65,10.65,10.6,10.61,98800.0,7.8628,7.8628,7.8259,7.8333,98800.0
2009-03-13 14:20:00,10.61,10.62,10.6,10.62,60400.0,7.8333,7.8407,7.8259,7.8407,60400.0
2009-03-13 14:25:00,10.62,10.63,10.61,10.63,85000.0,7.8407,7.8481,7.8333,7.8481,85000.0
2009-03-13 14:30:00,10.63,10.64,10.62,10.62,110800.0,7.8481,7.8555,7.8407,7.8407,110800.0
2009-03-13 14:35:00,10.62,10.63,10.61,10.62,183600.0,7.8407,7.8481,7.8333,7.8407,183600.0
2009-03-13 14:40:00,10.62,10.63,10.61,10.62,195600.0,7.8407,7.8481,7.8333,7.8407,195600.0
2009-03-13 14:45:00,10.61,10.63,10.6,10.63,593000.0,7.8333,7.8481,7.8259,7.8481,593000.0
2009-03-13 14:50:00,10.63,10.65,10.62,10.64,167600.0,7.8481,7.8628,7.8407,7.8555,167600.0
2009-03-13 14:55:00,10.64,10.64,10.62,10.62,145200.0,7.8555,7.8555,7.8407,7.8407,145200.0
2009-03-13 15:00:00,10.62,10.63,10.62,10.62,161200.0,7.8407,7.8481,7.8407,7.8407,161200.0
2009-03-13 15:05:00,10.62,10.63,10.62,10.63,212600.0,7.8407,7.8481,7.8407,7.8481,212600.0
2009-03-13 15:10:00,10.63,10.63,10.62,10.62,137200.0,7.8481,7.8481,7.8407,7.8407,137200.0
2009-03-13 15:15:00,10.62,10.67,10.62,10.66,137600.0,7.8407,7.8776,7.8407,7.8702,137600.0
2009-03-13 15:20:00,10.66,10.68,10.66,10.66,208600.0,7.8702,7.885,7.8702,7.8702,208600.0
2009-03-13 15:25:00,10.66,10.67,10.63,10.63,310000.0,7.8702,7.8776,7.8481,7.8481,310000.0
2009-03-13 15:30:00,10.63,10.63,10.62,10.63,175200.0,7.8481,7.8481,7.8407,7.8481,175200.0
2009-03-13 15:35:00,10.63,10.63,10.61,10.62,303800.0,7.8481,7.8481,7.8333,7.8407,303800.0
2009-03-13 15:40:00,10.62,10.65,10.62,10.64,276200.0,7.8407,7.8628,7.8407,7.8555,276200.0
2009-03-13 15:45:00,10.64,10.65,10.61,10.61,231200.0,7.8555,7.8628,7.8333,7.8333,231200.0
2009-03-13 15:50:00,10.61,10.65,10.61,10.65,178400.0,7.8333,7.8628,7.8333,7.8628,178400.0
2009-03-13 15:55:00,10.65,10.65,10.61,10.63,386600.0,7.8628,7.8628,7.8333,7.8481,386600.0
2009-03-16 09:30:00,10.72,10.88,10.63,10.67,163400.0,7.9145,8.0326,7.8481,7.8776,163400.0
2009-03-16 09:35:00,10.67,10.69,10.65,10.65,134200.0,7.8776,7.8924,7.8628,7.8628,134200.0
2009-03-16 09:40:00,10.65,10.7,10.63,10.65,142000.0,7.8628,7.8998,7.8481,7.8628,142000.0
2009-03-16 09:45:00,10.65,10.66,10.61,10.64,118200.0,7.8628,7.8702,7.8333,7.8555,118200.0
2009-03-16 09:50:00,10.63,10.64,10.6,10.63,105200.0,7.8481,7.8555,7.8259,7.8481,105200.0
2009-03-16 09:55:00,10.62,10.65,10.59,10.63,131600.0,7.8407,7.8628,7.8185,7.8481,131600.0
2009-03-16 10:00:00,10.63,10.64,10.61,10.64,72200.0,7.8481,7.8555,7.8333,7.8555,72200.0
2009-03-16 10:05:00,10.65,10.66,10.62,10.65,132600.0,7.8628,7.8702,7.8407,7.8628,132600.0
2009-03-16 10:10:00,10.65,10.66,10.63,10.63,97200.0,7.8628,7.8702,7.8481,7.8481,97200.0
2009-03-16 10:15:00,10.64,10.68,10.64,10.67,218800.0,7.8555,7.885,7.8555,7.8776,218800.0
2009-03-16 10:20:00,10.68,10.7,10.67,10.7,74000.0,7.885,7.8998,7.8776,7.8998,74000.0
2009-03-16 10:25:00,10.7,10.72,10.7,10.71,122400.0,7.8998,7.9145,7.8998,7.9071,122400.0
2009-03-16 10:30:00,10.71,10.72,10.69,10.71,216800.0,7.9071,7.9145,7.8924,7.9071,216800.0
2009-03-16 10:35:00,10.7,10.72,10.7,10.71,78200.0,7.8998,7.9145,7.8998,7.9071,78200.0
2009-03-16 10:40:00,10.71,10.72,10.68,10.7,156200.0,7.9071,7.9145,7.885,7.8998,156200.0
2009-03-16 10:45:00,10.7,10.72,10.69,10.7,137800.0,7.8998,7.9145,7.8924,7.8998,137800.0
2009-03-16 10:50:00,10.7,10.7,10.65,10.66,131000.0,7.8998,7.8998,7.8628,7.8702,131000.0
2009-03-16 10:55:00,10.65,10.67,10.65,10.66,50400.0,7.8628,7.8776,7.8628,7.8702,50400.0
2009-03-16 11:00:00,10.66,10.66,10.65,10.65,51600.0,7.8702,7.8702,7.8628,7.8628,51600.0
2009-03-16 11:05:00,10.65,10.67,10.65,10.67,93600.0,7.8628,7.8776,7.8628,7.8776,93600.0
2009-03-16 11:10:00,10.67,10.68,10.66,10.68,56000.0,7.8776,7.885,7.8702,7.885,56000.0
2009-03-16 11:15:00,10.68,10.69,10.67,10.68,38800.0,7.885,7.8924,7.8776,7.885,38800.0
2009-03-16 11:20:00,10.69,10.7,10.68,10.69,57200.0,7.8924,7.8998,7.885,7.8924,57200.0
2009-03-16 11:25:00,10.7,10.7,10.69,10.69,42800.0,7.8998,7.8998,7.8924,7.8924,42800.0
2009-03-16 11:30:00,10.69,10.69,10.68,10.68,49800.0,7.8924,7.8924,7.885,7.885,49800.0
2009-03-16 11:35:00,10.68,10.69,10.68,10.68,52200.0,7.885,7.8924,7.885,7.885,52200.0
2009-03-16 11:40:00,10.68,10.68,10.65,10.65,67400.0,7.885,7.885,7.8628,7.8628,67400.0
2009-03-16 11:45:00,10.65,10.65,10.65,10.65,72400.0,7.8628,7.8628,7.8628,7.8628,72400.0
2009-03-16 11:50:00,10.65,10.65,10.62,10.62,236800.0,7.8628,7.8628,7.8407,7.8407,236800.0
2009-03-16 11:55:00,10.62,10.63,10.62,10.63,81000.0,7.8407,7.8481,7.8407,7.8481,81000.0
2009-03-16 12:00:00,10.63,10.63,10.63,10.63,33800.0,7.8481,7.8481,7.8481,7.8481,33800.0
2009-03-16 12:05:00,10.63,10.67,10.63,10.63,502600.0,7.8481,7.8776,7.8481,7.8481,502600.0
2009-03-16 12:10:00,10.63,10.65,10.63,10.63,112800.0,7.8481,7.8628,7.8481,7.8481,112800.0
2009-03-16 12:15:00,10.63,10.63,10.63,10.63,27600.0,7.8481,7.8481,7.8481,7.8481,27600.0
2009-03-16 12:20:00,10.63,10.65,10.63,10.64,58600.0,7.8481,7.8628,7.8481,7.8555,58600.0
2009-03-16 12:25:00,10.64,10.65,10.63,10.63,38200.0,7.8555,7.8628,7.8481,7.8481,38200.0
2009-03-16 12:30:00,10.64,10.65,10.64,10.65,93000.0,7.8555,7.8628,7.8555,7.8628,93000.0
2009-03-16 12:35:00,10.65,10.69,10.65,10.68,47600.0,7.8628,7.8924,7.8628,7.885,47600.0
2009-03-16 12:40:00,10.67,10.68,10.67,10.68,30200.0,7.8776,7.885,7.8776,7.885,30200.0
2009-03-16 12:45:00,10.67,10.68,10.67,10.68,45400.0,7.8776,7.885,7.8776,7.885,45400.0
2009-03-16 12:50:00,10.68,10.68,10.67,10.67,44200.0,7.885,7.885,7.8776,7.8776,44200.0
2009-03-16 12:55:00,10.68,10.69,10.67,10.68,115200.0,7.885,7.8924,7.8776,7.885,115200.0
2009-03-16 13:00:00,10.68,10.68,10.67,10.67,57600.0,7.885,7.885,7.8776,7.8776,57600.0
2009-03-16 13:05:00,10.67,10.68,10.65,10.65,71800.0,7.8776,7.885,7.8628,7.8628,71800.0
2009-03-16 13:10:00,10.65,10.65,10.65,10.65,28600.0,7.8628,7.8628,7.8628,7.8628,28600.0
2009-03-16 13:15:00,10.65,10.67,10.65,10.67,72600.0,7.8628,7.8776,7.8628,7.8776,72600.0
2009-03-16 13:20:00,10.67,10.67,10.65,10.65,41600.0,7.8776,7.8776,7.8628,7.8628,41600.0
2009-03-16 13:25:00,10.66,10.66,10.65,10.65,40000.0,7.8702,7.8702,7.8628,7.8628,40000.0
2009-03-16 13:30:00,10.65,10.66,10.65,10.65,38000.0,7.8628,7.8702,7.8628,7.8628,38000.0
2009-03-16 13:35:00,10.66,10.68,10.66,10.67,69600.0,7.8702,7.885,7.8702,7.8776,69600.0
2009-03-16 13:40:00,10.67,10.67,10.66,10.66,59600.0,7.8776,7.8776,7.8702,7.8702,59600.0
2009-03-16 13:45:00,10.66,10.66,10.65,10.66,52400.0,7.8702,7.8702,7.8628,7.8702,52400.0
2009-03-16 13:50:00,10.66,10.66,10.65,10.65,71600.0,7.8702,7.8702,7.8628,7.8628,71600.0
2009-03-16 13:55:00,10.65,10.66,10.62,10.62,159000.0,7.8628,7.8702,7.8407,7.8407,159000.0
2009-03-16 14:00:00,10.63,10.63,10.56,10.57,434600.0,7.8481,7.8481,7.7964,7.8038,434600.0
2009-03-16 14:05:00,10.56,10.61,10.56,10.61,88000.0,7.7964,7.8333,7.7964,7.8333,88000.0
2009-03-16 14:10:00,10.61,10.61,10.6,10.6,91200.0,7.8333,7.8333,7.8259,7.8259,91200.0
2009-03-16 14:15:00,10.6,10.62,10.6,10.62,129200.0,7.8259,7.8407,7.8259,7.8407,129200.0
2009-03-16 14:20:00,10.61,10.62,10.6,10.61,123800.0,7.8333,7.8407,7.8259,7.8333,123800.0
2009-03-16 14:25:00,10.61,10.61,10.6,10.61,87200.0,7.8333,7.8333,7.8259,7.8333,87200.0
2009-03-16 14:30:00,10.61,10.62,10.61,10.61,60600.0,7.8333,7.8407,7.8333,7.8333,60600.0
2009-03-16 14:35:00,10.61,10.63,10.61,10.63,81000.0,7.8333,7.8481,7.8333,7.8481,81000.0
2009-03-16 14:40:00,10.63,10.66,10.63,10.65,120000.0,7.8481,7.8702,7.8481,7.8628,120000.0
2009-03-16 14:45:00,10.65,10.66,10.65,10.66,57400.0,7.8628,7.8702,7.8628,7.8702,57400.0
2009-03-16 14:50:00,10.66,10.66,10.63,10.64,136400.0,7.8702,7.8702,7.8481,7.8555,136400.0
2009-03-16 14:55:00,10.63,10.64,10.61,10.63,127600.0,7.8481,7.8555,7.8333,7.8481,127600.0
2009-03-16 15:00:00,10.63,10.63,10.62,10.62,87800.0,7.8481,7.8481,7.8407,7.8407,87800.0
2009-03-16 15:05:00,10.62,10.63,10.61,10.63,163800.0,7.8407,7.8481,7.8333,7.8481,163800.0
2009-03-16 15:10:00,10.63,10.64,10.63,10.63,124600.0,7.8481,7.8555,7.8481,7.8481,124600.0
2009-03-16 15:15:00,10.63,10.63,10.62,10.63,136000.0,7.8481,7.8481,7.8407,7.8481,136000.0
2009-03-16 15:20:00,10.63,10.63,10.58,10.59,138000.0,7.8481,7.8481,7.8112,7.8185,138000.0
2009-03-16 15:25:00,10.58,10.59,10.56,10.59,163800.0,7.8112,7.8185,7.7964,7.8185,163800.0
2009-03-16 15:30:00,10.59,10.6,10.58,10.59,123800.0,7.8185,7.8259,7.8112,7.8185,123800.0
2009-03-16 15:35:00,10.59,10.6,10.56,10.56,196200.0,7.8185,7.8259,7.7964,7.7964,196200.0
2009-03-16 15:40:00,10.56,10.57,10.54,10.56,176800.0,7.7964,7.8038,7.7816,7.7964,176800.0
2009-03-16 15:45:00,10.56,10.59,10.55,10.58,250600.0,7.7964,7.8185,7.789,7.8112,250600.0
2009-03-16 15:50:00,10.58,10.59,10.58,10.58,266000.0,7.8112,7.8185,7.8112,7.8112,266000.0
2009-03-16 15:55:00,10.59,10.59,10.56,10.57,328400.0,7.8185,7.8185,7.7964,7.8038,328400.0
2009-03-17 09:30:00,10.55,10.6,10.51,10.52,328400.0,7.789,7.8259,7.7595,7.7669,328400.0
2009-03-17 09:35:00,10.53,10.54,10.38,10.4,287000.0,7.7742,7.7816,7.6635,7.6783,287000.0
2009-03-17 09:40:00,10.4,10.45,10.38,10.38,199200.0,7.6783,7.7152,7.6635,7.6635,199200.0
2009-03-17 09:45:00,10.38,10.38,10.29,10.31,387800.0,7.6635,7.6635,7.5971,7.6118,387800.0
2009-03-17 09:50:00,10.32,10.39,10.31,10.38,235000.0,7.6192,7.6709,7.6118,7.6635,235000.0
2009-03-17 09:55:00,10.38,10.43,10.37,10.43,191000.0,7.6635,7.7004,7.6561,7.7004,191000.0
2009-03-17 10:00:00,10.43,10.49,10.43,10.47,249400.0,7.7004,7.7447,7.7004,7.7299,249400.0
2009-03-17 10:05:00,10.47,10.48,10.46,10.47,277000.0,7.7299,7.7373,7.7226,7.7299,277000.0
2009-03-17 10:10:00,10.47,10.48,10.45,10.45,227000.0,7.7299,7.7373,7.7152,7.7152,227000.0
2009-03-17 10:15:00,10.45,10.49,10.45,10.45,224400.0,7.7152,7.7447,7.7152,7.7152,224400.0
2009-03-17 10:20:00,10.45,10.51,10.45,10.51,234400.0,7.7152,7.7595,7.7152,7.7595,234400.0
2009-03-17 10:25:00,10.51,10.51,10.46,10.47,167800.0,7.7595,7.7595,7.7226,7.7299,167800.0
2009-03-17 10:30:00,10.47,10.49,10.46,10.49,218800.0,7.7299,7.7447,7.7226,7.7447,218800.0
2009-03-17 10:35:00,10.49,10.51,10.47,10.5,109000.0,7.7447,7.7595,7.7299,7.7521,109000.0
2009-03-17 10:40:00,10.51,10.54,10.5,10.54,88200.0,7.7595,7.7816,7.7521,7.7816,88200.0
2009-03-17 10:45:00,10.54,10.59,10.53,10.59,189800.0,7.7816,7.8185,7.7742,7.8185,189800.0
2009-03-17 10:50:00,10.58,10.61,10.57,10.6,296800.0,7.8112,7.8333,7.8038,7.8259,296800.0
2009-03-17 10:55:00,10.6,10.6,10.52,10.53,181000.0,7.8259,7.8259,7.7669,7.7742,181000.0
2009-03-17 11:00:00,10.53,10.55,10.51,10.51,139000.0,7.7742,7.789,7.7595,7.7595,139000.0
2009-03-17 11:05:00,10.51,10.54,10.51,10.54,65400.0,7.7595,7.7816,7.7595,7.7816,65400.0
2009-03-17 11:10:00,10.54,10.55,10.52,10.53,135400.0,7.7816,7.789,7.7669,7.7742,135400.0
2009-03-17 11:15:00,10.53,10.55,10.52,10.52,74600.0,7.7742,7.789,7.7669,7.7669,74600.0
2009-03-17 11:20:00,10.52,10.55,10.52,10.53,93600.0,7.7669,7.789,7.7669,7.7742,93600.0
2009-03-17 11:25:00,10.53,10.56,10.52,10.55,145200.0,7.7742,7.7964,7.7669,7.789,145200.0
2009-03-17 11:30:00,10.55,10.56,10.54,10.56,103600.0,7.789,7.7964,7.7816,7.7964,103600.0
2009-03-17 11:35:00,10.56,10.56,10.55,10.56,112000.0,7.7964,7.7964,7.789,7.7964,112000.0
2009-03-17 11:40:00,10.56,10.59,10.55,10.58,216200.0,7.7964,7.8185,7.789,7.8112,216200.0
2009-03-17 11:45:00,10.58,10.6,10.58,10.58,135600.0,7.8112,7.8259,7.8112,7.8112,135600.0
2009-03-17 11:50:00,10.58,10.6,10.58,10.6,109200.0,7.8112,7.8259,7.8112,7.8259,109200.0
2009-03-17 11:55:00,10.6,10.61,10.59,10.59,62200.0,7.8259,7.8333,7.8185,7.8185,62200.0
2009-03-17 12:00:00,10.59,10.61,10.59,10.59,111600.0,7.8185,7.8333,7.8185,7.8185,111600.0
2009-03-17 12:05:00,10.58,10.58,10.57,10.58,49600.0,7.8112,7.8112,7.8038,7.8112,49600.0
2009-03-17 12:10:00,10.58,10.58,10.56,10.56,79400.0,7.8112,7.8112,7.7964,7.7964,79400.0
2009-03-17 12:15:00,10.56,10.58,10.56,10.58,74400.0,7.7964,7.8112,7.7964,7.8112,74400.0
2009-03-17 12:20:00,10.58,10.62,10.58,10.61,129400.0,7.8112,7.8407,7.8112,7.8333,129400.0
2009-03-17 12:25:00,10.61,10.62,10.61,10.62,55800.0,7.8333,7.8407,7.8333,7.8407,55800.0
2009-03-17 12:30:00,10.62,10.62,10.61,10.62,80000.0,7.8407,7.8407,7.8333,7.8407,80000.0
2009-03-17 12:35:00,10.61,10.65,10.61,10.62,152800.0,7.8333,7.8628,7.8333,7.8407,152800.0
2009-03-17 12:40:00,10.62,10.64,10.62,10.64,82600.0,7.8407,7.8555,7.8407,7.8555,82600.0
2009-03-17 12:45:00,10.64,10.64,10.63,10.63,115800.0,7.8555,7.8555,7.8481,7.8481,115800.0
2009-03-17 12:50:00,10.63,10.63,10.6,10.61,85200.0,7.8481,7.8481,7.8259,7.8333,85200.0
2009-03-17 12:55:00,10.6,10.61,10.58,10.6,97000.0,7.8259,7.8333,7.8112,7.8259,97000.0
2009-03-17 13:00:00,10.6,10.62,10.59,10.62,81600.0,7.8259,7.8407,7.8185,7.8407,81600.0
2009-03-17 13:05:00,10.62,10.62,10.61,10.62,41400.0,7.8407,7.8407,7.8333,7.8407,41400.0
2009-03-17 13:10:00,10.62,10.63,10.61,10.62,47200.0,7.8407,7.8481,7.8333,7.8407,47200.0
2009-03-17 13:15:00,10.62,10.65,10.62,10.62,151800.0,7.8407,7.8628,7.8407,7.8407,151800.0
2009-03-17 13:20:00,10.62,10.64,10.62,10.63,61600.0,7.8407,7.8555,7.8407,7.8481,61600.0
2009-03-17 13:25:00,10.63,10.64,10.63,10.63,48800.0,7.8481,7.8555,7.8481,7.8481,48800.0
2009-03-17 13:30:00,10.64,10.65,10.63,10.65,86200.0,7.8555,7.8628,7.8481,7.8628,86200.0
2009-03-17 13:35:00,10.65,10.65,10.64,10.65,46800.0,7.8628,7.8628,7.8555,7.8628,46800.0
2009-03-17 13:40:00,10.65,10.65,10.63,10.63,90600.0,7.8628,7.8628,7.8481,7.8481,90600.0
2009-03-17 13:45:00,10.63,10.63,10.62,10.62,152600.0,7.8481,7.8481,7.8407,7.8407,152600.0
2009-03-17 13:50:00,10.62,10.63,10.61,10.62,74400.0,7.8407,7.8481,7.8333,7.8407,74400.0
2009-03-17 13:55:00,10.62,10.63,10.61,10.61,74000.0,7.8407,7.8481,7.8333,7.8333,74000.0
2009-03-17 14:00:00,10.61,10.62,10.6,10.61,156600.0,7.8333,7.8407,7.8259,7.8333,156600.0
2009-03-17 14:05:00,10.61,10.63,10.6,10.63,112000.0,7.8333,7.8481,7.8259,7.8481,112000.0
2009-03-17 14:10:00,10.63,10.63,10.62,10.62,122000.0,7.8481,7.8481,7.8407,7.8407,122000.0
2009-03-17 14:15:00,10.63,10.63,10.62,10.63,88200.0,7.8481,7.8481,7.8407,7.8481,88200.0
2009-03-17 14:20:00,10.62,10.63,10.62,10.63,65800.0,7.8407,7.8481,7.8407,7.8481,65800.0
2009-03-17 14:25:00,10.63,10.63,10.6,10.6,92800.0,7.8481,7.8481,7.8259,7.8259,92800.0
2009-03-17 14:30:00,10.6,10.6,10.58,10.59,113000.0,7.8259,7.8259,7.8112,7.8185,113000.0
2009-03-17 14:35:00,10.58,10.61,10.56,10.61,215800.0,7.8112,7.8333,7.7964,7.8333,215800.0
2009-03-17 14:40:00,10.61,10.63,10.61,10.63,98000.0,7.8333,7.8481,7.8333,7.8481,98000.0
2009-03-17 14:45:00,10.63,10.63,10.62,10.63,85200.0,7.8481,7.8481,7.8407,7.8481,85200.0
2009-03-17 14:50:00,10.63,10.65,10.63,10.65,88400.0,7.8481,7.8628,7.8481,7.8628,88400.0
2009-03-17 14:55:00,10.65,10.65,10.63,10.63,104400.0,7.8628,7.8628,7.8481,7.8481,104400.0
2009-03-17 15:00:00,10.63,10.64,10.63,10.63,61400.0,7.8481,7.8555,7.8481,7.8481,61400.0
2009-03-17 15:05:00,10.63,10.67,10.63,10.65,101800.0,7.8481,7.8776,7.8481,7.8628,101800.0
2009-03-17 15:10:00,10.65,10.65,10.61,10.63,205200.0,7.8628,7.8628,7.8333,7.8481,205200.0
2009-03-17 15:15:00,10.63,10.63,10.62,10.63,45200.0,7.8481,7.8481,7.8407,7.8481,45200.0
2009-03-17 15:20:00,10.63,10.66,10.63,10.63,88000.0,7.8481,7.8702,7.8481,7.8481,88000.0
2009-03-17 15:25:00,10.63,10.63,10.62,10.62,92600.0,7.8481,7.8481,7.8407,7.8407,92600.0
2009-03-17 15:30:00,10.62,10.63,10.59,10.6,128600.0,7.8407,7.8481,7.8185,7.8259,128600.0
2009-03-17 15:35:00,10.6,10.62,10.59,10.6,134600.0,7.8259,7.8407,7.8185,7.8259,134600.0
2009-03-17 15:40:00,10.61,10.66,10.6,10.64,278400.0,7.8333,7.8702,7.8259,7.8555,278400.0
2009-03-17 15:45:00,10.65,10.65,10.62,10.63,150800.0,7.8628,7.8628,7.8407,7.8481,150800.0
2009-03-17 15:50:00,10.63,10.65,10.63,10.65,179400.0,7.8481,7.8628,7.8481,7.8628,179400.0
2009-03-17 15:55:00,10.65,10.71,10.65,10.7,418000.0,7.8628,7.9071,7.8628,7.8998,418000.0
2009-03-18 09:30:00,10.55,10.63,10.54,10.56,113600.0,7.789,7.8481,7.7816,7.7964,113600.0
2009-03-18 09:35:00,10.54,10.61,10.54,10.55,89200.0,7.7816,7.8333,7.7816,7.789,89200.0
2009-03-18 09:40:00,10.55,10.62,10.55,10.61,78400.0,7.789,7.8407,7.789,7.8333,78400.0
2009-03-18 09:45:00,10.62,10.63,10.5,10.51,74200.0,7.8407,7.8481,7.7521,7.7595,74200.0
2009-03-18 09:50:00,10.51,10.55,10.51,10.53,92600.0,7.7595,7.789,7.7595,7.7742,92600.0
2009-03-18 09:55:00,10.53,10.57,10.52,10.56,63600.0,7.7742,7.8038,7.7669,7.7964,63600.0
2009-03-18 10:00:00,10.56,10.58,10.55,10.56,150000.0,7.7964,7.8112,7.789,7.7964,150000.0
2009-03-18 10:05:00,10.56,10.59,10.55,10.55,137800.0,7.7964,7.8185,7.789,7.789,137800.0
2009-03-18 10:10:00,10.56,10.57,10.55,10.56,76600.0,7.7964,7.8038,7.789,7.7964,76600.0
2009-03-18 10:15:00,10.56,10.59,10.53,10.58,267400.0,7.7964,7.8185,7.7742,7.8112,267400.0
2009-03-18 10:20:00,10.58,10.59,10.54,10.54,161400.0,7.8112,7.8185,7.7816,7.7816,161400.0
2009-03-18 10:25:00,10.54,10.54,10.49,10.49,138800.0,7.7816,7.7816,7.7447,7.7447,138800.0
2009-03-18 10:30:00,10.5,10.5,10.48,10.48,111600.0,7.7521,7.7521,7.7373,7.7373,111600.0
2009-03-18 10:35:00,10.48,10.52,10.48,10.49,167800.0,7.7373,7.7669,7.7373,7.7447,167800.0
2009-03-18 10:40:00,10.49,10.49,10.46,10.46,150400.0,7.7447,7.7447,7.7226,7.7226,150400.0
2009-03-18 10:45:00,10.46,10.46,10.41,10.42,454200.0,7.7226,7.7226,7.6856,7.693,454200.0
2009-03-18 10:50:00,10.42,10.44,10.39,10.44,252600.0,7.693,7.7078,7.6709,7.7078,252600.0
2009-03-18 10:55:00,10.43,10.46,10.42,10.45,225800.0,7.7004,7.7226,7.693,7.7152,225800.0
2009-03-18 11:00:00,10.45,10.45,10.42,10.43,150000.0,7.7152,7.7152,7.693,7.7004,150000.0
2009-03-18 11:05:00,10.43,10.45,10.43,10.43,129600.0,7.7004,7.7152,7.7004,7.7004,129600.0
2009-03-18 11:10:00,10.43,10.44,10.4,10.44,158000.0,7.7004,7.7078,7.6783,7.7078,158000.0
2009-03-18 11:15:00,10.44,10.46,10.43,10.45,275000.0,7.7078,7.7226,7.7004,7.7152,275000.0
2009-03-18 11:20:00,10.45,10.46,10.43,10.44,137000.0,7.7152,7.7226,7.7004,7.7078,137000.0
2009-03-18 11:25:00,10.44,10.44,10.4,10.4,96200.0,7.7078,7.7078,7.6783,7.6783,96200.0
2009-03-18 11:30:00,10.4,10.43,10.4,10.42,60400.0,7.6783,7.7004,7.6783,7.693,60400.0
2009-03-18 11:35:00,10.42,10.43,10.42,10.43,84400.0,7.693,7.7004,7.693,7.7004,84400.0
2009-03-18 11:40:00,10.43,10.44,10.43,10.44,50000.0,7.7004,7.7078,7.7004,7.7078,50000.0
2009-03-18 11:45:00,10.44,10.44,10.41,10.41,119800.0,7.7078,7.7078,7.6856,7.6856,119800.0
2009-03-18 11:50:00,10.41,10.42,10.4,10.41,59400.0,7.6856,7.693,7.6783,7.6856,59400.0
2009-03-18 11:55:00,10.42,10.43,10.41,10.43,40000.0,7.693,7.7004,7.6856,7.7004,40000.0
2009-03-18 12:00:00,10.43,10.45,10.42,10.45,65400.0,7.7004,7.7152,7.693,7.7152,65400.0
2009-03-18 12:05:00,10.44,10.46,10.44,10.45,46600.0,7.7078,7.7226,7.7078,7.7152,46600.0
2009-03-18 12:10:00,10.45,10.45,10.44,10.44,40400.0,7.7152,7.7152,7.7078,7.7078,40400.0
2009-03-18 12:15:00,10.45,10.48,10.44,10.47,121400.0,7.7152,7.7373,7.7078,7.7299,121400.0
2009-03-18 12:20:00,10.47,10.49,10.47,10.49,232600.0,7.7299,7.7447,7.7299,7.7447,232600.0
2009-03-18 12:25:00,10.49,10.5,10.49,10.5,83800.0,7.7447,7.7521,7.7447,7.7521,83800.0
2009-03-18 12:30:00,10.49,10.51,10.49,10.51,173200.0,7.7447,7.7595,7.7447,7.7595,173200.0
2009-03-18 12:35:00,10.51,10.51,10.5,10.5,99800.0,7.7595,7.7595,7.7521,7.7521,99800.0
2009-03-18 12:40:00,10.5,10.51,10.5,10.5,33000.0,7.7521,7.7595,7.7521,7.7521,33000.0
2009-03-18 12:45:00,10.5,10.51,10.47,10.47,72600.0,7.7521,7.7595,7.7299,7.7299,72600.0
2009-03-18 12:50:00,10.47,10.51,10.47,10.49,175400.0,7.7299,7.7595,7.7299,7.7447,175400.0
2009-03-18 12:55:00,10.5,10.53,10.49,10.53,118000.0,7.7521,7.7742,7.7447,7.7742,118000.0
2009-03-18 13:00:00,10.53,10.54,10.52,10.52,70200.0,7.7742,7.7816,7.7669,7.7669,70200.0
2009-03-18 13:05:00,10.53,10.53,10.52,10.52,45600.0,7.7742,7.7742,7.7669,7.7669,45600.0
2009-03-18 13:10:00,10.52,10.52,10.51,10.52,56200.0,7.7669,7.7669,7.7595,7.7669,56200.0
2009-03-18 13:15:00,10.52,10.53,10.49,10.49,108000.0,7.7669,7.7742,7.7447,7.7447,108000.0
2009-03-18 13:20:00,10.49,10.51,10.49,10.5,29800.0,7.7447,7.7595,7.7447,7.7521,29800.0
2009-03-18 13:25:00,10.5,10.53,10.49,10.52,66600.0,7.7521,7.7742,7.7447,7.7669,66600.0
2009-03-18 13:30:00,10.52,10.53,10.52,10.52,23600.0,7.7669,7.7742,7.7669,7.7669,23600.0
2009-03-18 13:35:00,10.52,10.53,10.51,10.52,44400.0,7.7669,7.7742,7.7595,7.7669,44400.0
2009-03-18 13:40:00,10.52,10.54,10.51,10.53,81600.0,7.7669,7.7816,7.7595,7.7742,81600.0
2009-03-18 13:45:00,10.53,10.54,10.53,10.53,44600.0,7.7742,7.7816,7.7742,7.7742,44600.0
2009-03-18 13:50:00,10.53,10.53,10.53,10.53,22600.0,7.7742,7.7742,7.7742,7.7742,22600.0
2009-03-18 13:55:00,10.53,10.53,10.52,10.53,72200.0,7.7742,7.7742,7.7669,7.7742,72200.0
2009-03-18 14:00:00,10.53,10.53,10.49,10.52,156600.0,7.7742,7.7742,7.7447,7.7669,156600.0
2009-03-18 14:05:00,10.52,10.53,10.52,10.53,84200.0,7.7669,7.7742,7.7669,7.7742,84200.0
2009-03-18 14:10:00,10.53,10.55,10.53,10.53,124000.0,7.7742,7.789,7.7742,7.7742,124000.0
2009-03-18 14:15:00,10.53,10.67,10.53,10.65,414200.0,7.7742,7.8776,7.7742,7.8628,414200.0
2009-03-18 14:20:00,10.65,10.72,10.59,10.71,245200.0,7.8628,7.9145,7.8185,7.9071,245200.0
2009-03-18 14:25:00,10.71,10.72,10.65,10.66,295600.0,7.9071,7.9145,7.8628,7.8702,295600.0
2009-03-18 14:30:00,10.66,10.69,10.62,10.63,209000.0,7.8702,7.8924,7.8407,7.8481,209000.0
2009-03-18 14:35:00,10.63,10.66,10.62,10.63,114000.0,7.8481,7.8702,7.8407,7.8481,114000.0
2009-03-18 14:40:00,10.64,10.7,10.63,10.68,139800.0,7.8555,7.8998,7.8481,7.885,139800.0
2009-03-18 14:45:00,10.68,10.71,10.65,10.71,133600.0,7.885,7.9071,7.8628,7.9071,133600.0
2009-03-18 14:50:00,10.7,10.74,10.67,10.7,242600.0,7.8998,7.9293,7.8776,7.8998,242600.0
2009-03-18 14:55:00,10.7,10.73,10.69,10.72,137000.0,7.8998,7.9219,7.8924,7.9145,137000.0
2009-03-18 15:00:00,10.72,10.74,10.72,10.72,262800.0,7.9145,7.9293,7.9145,7.9145,262800.0
2009-03-18 15:05:00,10.72,10.73,10.69,10.7,213800.0,7.9145,7.9219,7.8924,7.8998,213800.0
2009-03-18 15:10:00,10.7,10.72,10.66,10.67,204200.0,7.8998,7.9145,7.8702,7.8776,204200.0
2009-03-18 15:15:00,10.66,10.71,10.64,10.65,306200.0,7.8702,7.9071,7.8555,7.8628,306200.0
2009-03-18 15:20:00,10.65,10.66,10.56,10.61,380200.0,7.8628,7.8702,7.7964,7.8333,380200.0
2009-03-18 15:25:00,10.61,10.63,10.59,10.63,311200.0,7.8333,7.8481,7.8185,7.8481,311200.0
2009-03-18 15:30:00,10.63,10.64,10.59,10.6,389600.0,7.8481,7.8555,7.8185,7.8259,389600.0
2009-03-18 15:35:00,10.61,10.63,10.56,10.56,404000.0,7.8333,7.8481,7.7964,7.7964,404000.0
2009-03-18 15:40:00,10.57,10.6,10.56,10.59,379400.0,7.8038,7.8259,7.7964,7.8185,379400.0
2009-03-18 15:45:00,10.59,10.62,10.56,10.61,301200.0,7.8185,7.8407,7.7964,7.8333,301200.0
2009-03-18 15:50:00,10.61,10.63,10.6,10.63,231800.0,7.8333,7.8481,7.8259,7.8481,231800.0
2009-03-18 15:55:00,10.63,10.65,10.61,10.63,676800.0,7.8481,7.8628,7.8333,7.8481,676800.0
2009-03-19 09:30:00,10.75,10.75,10.51,10.52,201600.0,7.9367,7.9367,7.7595,7.7669,201600.0
2009-03-19 09:35:00,10.52,10.58,10.42,10.53,122200.0,7.7669,7.8112,7.693,7.7742,122200.0
2009-03-19 09:40:00,10.52,10.54,10.43,10.47,91800.0,7.7669,7.7816,7.7004,7.7299,91800.0
2009-03-19 09:45:00,10.47,10.54,10.47,10.51,152000.0,7.7299,7.7816,7.7299,7.7595,152000.0
2009-03-19 09:50:00,10.51,10.52,10.38,10.38,207400.0,7.7595,7.7669,7.6635,7.6635,207400.0
2009-03-19 09:55:00,10.38,10.45,10.38,10.42,226400.0,7.6635,7.7152,7.6635,7.693,226400.0
2009-03-19 10:00:00,10.42,10.48,10.42,10.47,123400.0,7.693,7.7373,7.693,7.7299,123400.0
2009-03-19 10:05:00,10.47,10.47,10.44,10.47,72800.0,7.7299,7.7299,7.7078,7.7299,72800.0
2009-03-19 10:10:00,10.47,10.51,10.47,10.47,133600.0,7.7299,7.7595,7.7299,7.7299,133600.0
2009-03-19 10:15:00,10.47,10.5,10.46,10.47,190800.0,7.7299,7.7521,7.7226,7.7299,190800.0
2009-03-19 10:20:00,10.48,10.5,10.45,10.45,147200.0,7.7373,7.7521,7.7152,7.7152,147200.0
2009-03-19 10:25:00,10.45,10.45,10.4,10.41,186200.0,7.7152,7.7152,7.6783,7.6856,186200.0
2009-03-19 10:30:00,10.4,10.42,10.4,10.4,123600.0,7.6783,7.693,7.6783,7.6783,123600.0
2009-03-19 10:35:00,10.4,10.42,10.4,10.4,132200.0,7.6783,7.693,7.6783,7.6783,132200.0
2009-03-19 10:40:00,10.4,10.44,10.4,10.43,152400.0,7.6783,7.7078,7.6783,7.7004,152400.0
2009-03-19 10:45:00,10.43,10.44,10.4,10.42,174800.0,7.7004,7.7078,7.6783,7.693,174800.0
2009-03-19 10:50:00,10.42,10.42,10.4,10.4,185200.0,7.693,7.693,7.6783,7.6783,185200.0
2009-03-19 10:55:00,10.41,10.43,10.39,10.42,174600.0,7.6856,7.7004,7.6709,7.693,174600.0
2009-03-19 11:00:00,10.42,10.44,10.42,10.44,114800.0,7.693,7.7078,7.693,7.7078,114800.0
2009-03-19 11:05:00,10.44,10.45,10.42,10.43,98600.0,7.7078,7.7152,7.693,7.7004,98600.0
2009-03-19 11:10:00,10.43,10.47,10.42,10.47,119200.0,7.7004,7.7299,7.693,7.7299,119200.0
2009-03-19 11:15:00,10.47,10.49,10.43,10.45,102400.0,7.7299,7.7447,7.7004,7.7152,102400.0
2009-03-19 11:20:00,10.44,10.48,10.44,10.47,104600.0,7.7078,7.7373,7.7078,7.7299,104600.0
2009-03-19 11:25:00,10.47,10.47,10.44,10.46,92200.0,7.7299,7.7299,7.7078,7.7226,92200.0
2009-03-19 11:30:00,10.46,10.47,10.45,10.47,64000.0,7.7226,7.7299,7.7152,7.7299,64000.0
2009-03-19 11:35:00,10.46,10.47,10.46,10.46,55400.0,7.7226,7.7299,7.7226,7.7226,55400.0
2009-03-19 11:40:00,10.45,10.45,10.43,10.45,61400.0,7.7152,7.7152,7.7004,7.7152,61400.0
2009-03-19 11:45:00,10.44,10.45,10.43,10.45,44600.0,7.7078,7.7152,7.7004,7.7152,44600.0
2009-03-19 11:50:00,10.45,10.46,10.43,10.46,77800.0,7.7152,7.7226,7.7004,7.7226,77800.0
2009-03-19 11:55:00,10.46,10.47,10.45,10.47,55800.0,7.7226,7.7299,7.7152,7.7299,55800.0
2009-03-19 12:00:00,10.46,10.46,10.44,10.44,211800.0,7.7226,7.7226,7.7078,7.7078,211800.0
2009-03-19 12:05:00,10.44,10.44,10.44,10.44,47800.0,7.7078,7.7078,7.7078,7.7078,47800.0
2009-03-19 12:10:00,10.44,10.47,10.44,10.47,233400.0,7.7078,7.7299,7.7078,7.7299,233400.0
2009-03-19 12:15:00,10.47,10.47,10.46,10.47,60600.0,7.7299,7.7299,7.7226,7.7299,60600.0
2009-03-19 12:20:00,10.47,10.49,10.47,10.48,49800.0,7.7299,7.7447,7.7299,7.7373,49800.0
2009-03-19 12:25:00,10.49,10.49,10.48,10.48,40800.0,7.7447,7.7447,7.7373,7.7373,40800.0
2009-03-19 12:30:00,10.49,10.5,10.48,10.49,119200.0,7.7447,7.7521,7.7373,7.7447,119200.0
2009-03-19 12:35:00,10.49,10.5,10.47,10.48,98400.0,7.7447,7.7521,7.7299,7.7373,98400.0
2009-03-19 12:40:00,10.47,10.49,10.47,10.47,42600.0,7.7299,7.7447,7.7299,7.7299,42600.0
2009-03-19 12:45:00,10.47,10.5,10.47,10.49,81800.0,7.7299,7.7521,7.7299,7.7447,81800.0
2009-03-19 12:50:00,10.49,10.5,10.49,10.49,60400.0,7.7447,7.7521,7.7447,7.7447,60400.0
2009-03-19 12:55:00,10.49,10.5,10.49,10.49,45600.0,7.7447,7.7521,7.7447,7.7447,45600.0
2009-03-19 13:00:00,10.49,10.5,10.47,10.48,56200.0,7.7447,7.7521,7.7299,7.7373,56200.0
2009-03-19 13:05:00,10.48,10.49,10.45,10.46,111000.0,7.7373,7.7447,7.7152,7.7226,111000.0
2009-03-19 13:10:00,10.46,10.47,10.45,10.47,86400.0,7.7226,7.7299,7.7152,7.7299,86400.0
2009-03-19 13:15:00,10.46,10.47,10.46,10.47,54200.0,7.7226,7.7299,7.7226,7.7299,54200.0
2009-03-19 13:20:00,10.47,10.49,10.47,10.48,62400.0,7.7299,7.7447,7.7299,7.7373,62400.0
2009-03-19 13:25:00,10.47,10.48,10.45,10.46,88800.0,7.7299,7.7373,7.7152,7.7226,88800.0
2009-03-19 13:30:00,10.46,10.47,10.41,10.43,219400.0,7.7226,7.7299,7.6856,7.7004,219400.0
2009-03-19 13:35:00,10.43,10.44,10.41,10.43,82800.0,7.7004,7.7078,7.6856,7.7004,82800.0
2009-03-19 13:40:00,10.43,10.44,10.42,10.43,50200.0,7.7004,7.7078,7.693,7.7004,50200.0
2009-03-19 13:45:00,10.43,10.44,10.4,10.4,180600.0,7.7004,7.7078,7.6783,7.6783,180600.0
2009-03-19 13:50:00,10.4,10.41,10.38,10.4,151200.0,7.6783,7.6856,7.6635,7.6783,151200.0
2009-03-19 13:55:00,10.4,10.4,10.38,10.38,100000.0,7.6783,7.6783,7.6635,7.6635,100000.0
2009-03-19 14:00:00,10.38,10.38,10.37,10.37,163600.0,7.6635,7.6635,7.6561,7.6561,163600.0
2009-03-19 14:05:00,10.38,10.38,10.37,10.38,103000.0,7.6635,7.6635,7.6561,7.6635,103000.0
2009-03-19 14:10:00,10.38,10.38,10.37,10.38,139800.0,7.6635,7.6635,7.6561,7.6635,139800.0
2009-03-19 14:15:00,10.38,10.38,10.36,10.37,112800.0,7.6635,7.6635,7.6487,7.6561,112800.0
2009-03-19 14:20:00,10.37,10.37,10.36,10.37,78600.0,7.6561,7.6561,7.6487,7.6561,78600.0
2009-03-19 14:25:00,10.37,10.38,10.37,10.38,54000.0,7.6561,7.6635,7.6561,7.6635,54000.0
2009-03-19 14:30:00,10.38,10.43,10.37,10.4,241200.0,7.6635,7.7004,7.6561,7.6783,241200.0
2009-03-19 14:35:00,10.4,10.44,10.4,10.42,300200.0,7.6783,7.7078,7.6783,7.693,300200.0
2009-03-19 14:40:00,10.42,10.44,10.4,10.4,300800.0,7.693,7.7078,7.6783,7.6783,300800.0
2009-03-19 14:45:00,10.4,10.43,10.4,10.42,81200.0,7.6783,7.7004,7.6783,7.693,81200.0
2009-03-19 14:50:00,10.42,10.43,10.41,10.42,100800.0,7.693,7.7004,7.6856,7.693,100800.0
2009-03-19 14:55:00,10.43,10.43,10.4,10.4,68600.0,7.7004,7.7004,7.6783,7.6783,68600.0
2009-03-19 15:00:00,10.4,10.44,10.4,10.44,125800.0,7.6783,7.7078,7.6783,7.7078,125800.0
2009-03-19 15:05:00,10.44,10.45,10.42,10.43,99400.0,7.7078,7.7152,7.693,7.7004,99400.0
2009-03-19 15:10:00,10.43,10.44,10.42,10.44,60600.0,7.7004,7.7078,7.693,7.7078,60600.0
2009-03-19 15:15:00,10.43,10.46,10.43,10.45,51400.0,7.7004,7.7226,7.7004,7.7152,51400.0
2009-03-19 15:20:00,10.45,10.46,10.44,10.44,85200.0,7.7152,7.7226,7.7078,7.7078,85200.0
2009-03-19 15:25:00,10.44,10.45,10.43,10.45,125400.0,7.7078,7.7152,7.7004,7.7152,125400.0
2009-03-19 15:30:00,10.44,10.49,10.44,10.49,208800.0,7.7078,7.7447,7.7078,7.7447,208800.0
2009-03-19 15:35:00,10.49,10.49,10.47,10.47,178800.0,7.7447,7.7447,7.7299,7.7299,178800.0
2009-03-19 15:40:00,10.47,10.5,10.47,10.49,214400.0,7.7299,7.7521,7.7299,7.7447,214400.0
2009-03-19 15:45:00,10.49,10.52,10.49,10.51,190400.0,7.7447,7.7669,7.7447,7.7595,190400.0
2009-03-19 15:50:00,10.51,10.51,10.47,10.47,227400.0,7.7595,7.7595,7.7299,7.7299,227400.0
2009-03-19 15:55:00,10.47,10.47,10.46,10.47,354200.0,7.7299,7.7299,7.7226,7.7299,354200.0
2009-03-20 09:30:00,10.52,10.54,10.36,10.37,2525800.0,7.7669,7.7816,7.6487,7.6561,2525800.0
2009-03-20 09:35:00,10.38,10.54,10.34,10.51,404000.0,7.6635,7.7816,7.634,7.7595,404000.0
2009-03-20 09:40:00,10.51,10.51,10.31,10.4,300600.0,7.7595,7.7595,7.6118,7.6783,300600.0
2009-03-20 09:45:00,10.4,10.4,10.31,10.38,247200.0,7.6783,7.6783,7.6118,7.6635,247200.0
2009-03-20 09:50:00,10.38,10.43,10.38,10.4,131600.0,7.6635,7.7004,7.6635,7.6783,131600.0
2009-03-20 09:55:00,10.4,10.4,10.35,10.38,163200.0,7.6783,7.6783,7.6413,7.6635,163200.0
2009-03-20 10:00:00,10.38,10.4,10.38,10.38,59600.0,7.6635,7.6783,7.6635,7.6635,59600.0
2009-03-20 10:05:00,10.39,10.45,10.38,10.44,186400.0,7.6709,7.7152,7.6635,7.7078,186400.0
2009-03-20 10:10:00,10.44,10.44,10.4,10.43,69000.0,7.7078,7.7078,7.6783,7.7004,69000.0
2009-03-20 10:15:00,10.43,10.46,10.42,10.42,98600.0,7.7004,7.7226,7.693,7.693,98600.0
2009-03-20 10:20:00,10.43,10.46,10.42,10.46,125200.0,7.7004,7.7226,7.693,7.7226,125200.0
2009-03-20 10:25:00,10.46,10.46,10.44,10.45,52600.0,7.7226,7.7226,7.7078,7.7152,52600.0
2009-03-20 10:30:00,10.45,10.46,10.45,10.45,86600.0,7.7152,7.7226,7.7152,7.7152,86600.0
2009-03-20 10:35:00,10.45,10.46,10.44,10.46,111600.0,7.7152,7.7226,7.7078,7.7226,111600.0
2009-03-20 10:40:00,10.46,10.47,10.45,10.45,59000.0,7.7226,7.7299,7.7152,7.7152,59000.0
2009-03-20 10:45:00,10.45,10.47,10.45,10.46,83400.0,7.7152,7.7299,7.7152,7.7226,83400.0
2009-03-20 10:50:00,10.46,10.47,10.45,10.47,68200.0,7.7226,7.7299,7.7152,7.7299,68200.0
2009-03-20 10:55:00,10.47,10.47,10.46,10.46,73600.0,7.7299,7.7299,7.7226,7.7226,73600.0
2009-03-20 11:00:00,10.46,10.46,10.43,10.43,82400.0,7.7226,7.7226,7.7004,7.7004,82400.0
2009-03-20 11:05:00,10.43,10.43,10.4,10.4,68000.0,7.7004,7.7004,7.6783,7.6783,68000.0
2009-03-20 11:10:00,10.4,10.4,10.38,10.38,72600.0,7.6783,7.6783,7.6635,7.6635,72600.0
2009-03-20 11:15:00,10.38,10.41,10.38,10.41,50400.0,7.6635,7.6856,7.6635,7.6856,50400.0
2009-03-20 11:20:00,10.4,10.44,10.4,10.44,72200.0,7.6783,7.7078,7.6783,7.7078,72200.0
2009-03-20 11:25:00,10.44,10.45,10.4,10.4,99600.0,7.7078,7.7152,7.6783,7.6783,99600.0
2009-03-20 11:30:00,10.4,10.44,10.4,10.44,145600.0,7.6783,7.7078,7.6783,7.7078,145600.0
2009-03-20 11:35:00,10.44,10.46,10.44,10.44,58000.0,7.7078,7.7226,7.7078,7.7078,58000.0
2009-03-20 11:40:00,10.44,10.44,10.38,10.42,142600.0,7.7078,7.7078,7.6635,7.693,142600.0
2009-03-20 11:45:00,10.42,10.42,10.39,10.41,116400.0,7.693,7.693,7.6709,7.6856,116400.0
2009-03-20 11:50:00,10.41,10.45,10.41,10.44,58400.0,7.6856,7.7152,7.6856,7.7078,58400.0
2009-03-20 11:55:00,10.44,10.45,10.42,10.43,66600.0,7.7078,7.7152,7.693,7.7004,66600.0
2009-03-20 12:00:00,10.43,10.43,10.42,10.42,34400.0,7.7004,7.7004,7.693,7.693,34400.0
2009-03-20 12:05:00,10.42,10.45,10.42,10.44,42400.0,7.693,7.7152,7.693,7.7078,42400.0
2009-03-20 12:10:00,10.44,10.45,10.42,10.43,182000.0,7.7078,7.7152,7.693,7.7004,182000.0
2009-03-20 12:15:00,10.43,10.45,10.42,10.44,122200.0,7.7004,7.7152,7.693,7.7078,122200.0
2009-03-20 12:20:00,10.43,10.44,10.43,10.43,56000.0,7.7004,7.7078,7.7004,7.7004,56000.0
2009-03-20 12:25:00,10.43,10.43,10.4,10.4,75200.0,7.7004,7.7004,7.6783,7.6783,75200.0
2009-03-20 12:30:00,10.4,10.42,10.4,10.4,117400.0,7.6783,7.693,7.6783,7.6783,117400.0
2009-03-20 12:35:00,10.4,10.42,10.4,10.4,85200.0,7.6783,7.693,7.6783,7.6783,85200.0
2009-03-20 12:40:00,10.4,10.41,10.38,10.4,222600.0,7.6783,7.6856,7.6635,7.6783,222600.0
2009-03-20 12:45:00,10.4,10.44,10.4,10.43,103200.0,7.6783,7.7078,7.6783,7.7004,103200.0
2009-03-20 12:50:00,10.43,10.44,10.39,10.4,167000.0,7.7004,7.7078,7.6709,7.6783,167000.0
2009-03-20 12:55:00,10.4,10.4,10.39,10.4,66000.0,7.6783,7.6783,7.6709,7.6783,66000.0
2009-03-20 13:00:00,10.4,10.4,10.39,10.39,36400.0,7.6783,7.6783,7.6709,7.6709,36400.0
2009-03-20 13:05:00,10.39,10.4,10.38,10.38,39400.0,7.6709,7.6783,7.6635,7.6635,39400.0
2009-03-20 13:10:00,10.4,10.4,10.37,10.38,125000.0,7.6783,7.6783,7.6561,7.6635,125000.0
2009-03-20 13:15:00,10.38,10.39,10.37,10.38,74600.0,7.6635,7.6709,7.6561,7.6635,74600.0
2009-03-20 13:20:00,10.38,10.39,10.37,10.38,91600.0,7.6635,7.6709,7.6561,7.6635,91600.0
2009-03-20 13:25:00,10.38,10.38,10.38,10.38,109000.0,7.6635,7.6635,7.6635,7.6635,109000.0
2009-03-20 13:30:00,10.38,10.38,10.37,10.38,97200.0,7.6635,7.6635,7.6561,7.6635,97200.0
2009-03-20 13:35:00,10.38,10.38,10.36,10.37,131600.0,7.6635,7.6635,7.6487,7.6561,131600.0
2009-03-20 13:40:00,10.37,10.37,10.35,10.36,41000.0,7.6561,7.6561,7.6413,7.6487,41000.0
2009-03-20 13:45:00,10.35,10.36,10.34,10.34,35800.0,7.6413,7.6487,7.634,7.634,35800.0
2009-03-20 13:50:00,10.34,10.36,10.33,10.34,71000.0,7.634,7.6487,7.6266,7.634,71000.0
2009-03-20 13:55:00,10.33,10.34,10.31,10.31,89200.0,7.6266,7.634,7.6118,7.6118,89200.0
2009-03-20 14:00:00,10.31,10.32,10.3,10.31,121400.0,7.6118,7.6192,7.6044,7.6118,121400.0
2009-03-20 14:05:00,10.31,10.32,10.3,10.32,78400.0,7.6118,7.6192,7.6044,7.6192,78400.0
2009-03-20 14:10:00,10.32,10.33,10.31,10.33,54400.0,7.6192,7.6266,7.6118,7.6266,54400.0
2009-03-20 14:15:00,10.33,10.33,10.31,10.31,33600.0,7.6266,7.6266,7.6118,7.6118,33600.0
2009-03-20 14:20:00,10.31,10.33,10.31,10.33,76000.0,7.6118,7.6266,7.6118,7.6266,76000.0
2009-03-20 14:25:00,10.33,10.34,10.32,10.33,99200.0,7.6266,7.634,7.6192,7.6266,99200.0
2009-03-20 14:30:00,10.33,10.37,10.33,10.37,181800.0,7.6266,7.6561,7.6266,7.6561,181800.0
2009-03-20 14:35:00,10.37,10.39,10.36,10.39,155400.0,7.6561,7.6709,7.6487,7.6709,155400.0
2009-03-20 14:40:00,10.39,10.4,10.38,10.39,146800.0,7.6709,7.6783,7.6635,7.6709,146800.0
2009-03-20 14:45:00,10.39,10.4,10.37,10.37,329200.0,7.6709,7.6783,7.6561,7.6561,329200.0
2009-03-20 14:50:00,10.37,10.38,10.37,10.38,37600.0,7.6561,7.6635,7.6561,7.6635,37600.0
2009-03-20 14:55:00,10.37,10.39,10.37,10.38,133400.0,7.6561,7.6709,7.6561,7.6635,133400.0
2009-03-20 15:00:00,10.39,10.4,10.37,10.37,129400.0,7.6709,7.6783,7.6561,7.6561,129400.0
2009-03-20 15:05:00,10.37,10.38,10.37,10.38,100000.0,7.6561,7.6635,7.6561,7.6635,100000.0
2009-03-20 15:10:00,10.38,10.38,10.35,10.36,229800.0,7.6635,7.6635,7.6413,7.6487,229800.0
2009-03-20 15:15:00,10.35,10.36,10.34,10.36,141000.0,7.6413,7.6487,7.634,7.6487,141000.0
2009-03-20 15:20:00,10.36,10.38,10.36,10.38,146400.0,7.6487,7.6635,7.6487,7.6635,146400.0
2009-03-20 15:25:00,10.38,10.38,10.38,10.38,112800.0,7.6635,7.6635,7.6635,7.6635,112800.0
2009-03-20 15:30:00,10.38,10.42,10.38,10.42,455200.0,7.6635,7.693,7.6635,7.693,455200.0
2009-03-20 15:35:00,10.42,10.42,10.38,10.38,402400.0,7.693,7.693,7.6635,7.6635,402400.0
2009-03-20 15:40:00,10.38,10.39,10.35,10.37,291600.0,7.6635,7.6709,7.6413,7.6561,291600.0
2009-03-20 15:45:00,10.37,10.38,10.35,10.37,298200.0,7.6561,7.6635,7.6413,7.6561,298200.0
2009-03-20 15:50:00,10.38,10.38,10.37,10.38,364200.0,7.6635,7.6635,7.6561,7.6635,364200.0
2009-03-20 15:55:00,10.38,10.4,10.37,10.37,687400.0,7.6635,7.6783,7.6561,7.6561,687400.0
2009-03-23 09:30:00,10.44,10.56,10.43,10.44,185400.0,7.7078,7.7964,7.7004,7.7078,185400.0
2009-03-23 09:35:00,10.45,10.45,10.38,10.39,242000.0,7.7152,7.7152,7.6635,7.6709,242000.0
2009-03-23 09:40:00,10.4,10.43,10.36,10.4,237600.0,7.6783,7.7004,7.6487,7.6783,237600.0
2009-03-23 09:45:00,10.4,10.43,10.39,10.4,308400.0,7.6783,7.7004,7.6709,7.6783,308400.0
2009-03-23 09:50:00,10.4,10.42,10.37,10.4,115200.0,7.6783,7.693,7.6561,7.6783,115200.0
2009-03-23 09:55:00,10.4,10.46,10.38,10.45,172400.0,7.6783,7.7226,7.6635,7.7152,172400.0
2009-03-23 10:00:00,10.45,10.49,10.45,10.46,210000.0,7.7152,7.7447,7.7152,7.7226,210000.0
2009-03-23 10:05:00,10.46,10.46,10.42,10.42,125600.0,7.7226,7.7226,7.693,7.693,125600.0
2009-03-23 10:10:00,10.43,10.43,10.4,10.42,133200.0,7.7004,7.7004,7.6783,7.693,133200.0
2009-03-23 10:15:00,10.42,10.45,10.41,10.44,358400.0,7.693,7.7152,7.6856,7.7078,358400.0
2009-03-23 10:20:00,10.44,10.45,10.42,10.44,208400.0,7.7078,7.7152,7.693,7.7078,208400.0
2009-03-23 10:25:00,10.43,10.44,10.43,10.43,89200.0,7.7004,7.7078,7.7004,7.7004,89200.0
2009-03-23 10:30:00,10.43,10.44,10.41,10.41,97800.0,7.7004,7.7078,7.6856,7.6856,97800.0
2009-03-23 10:35:00,10.42,10.45,10.42,10.45,367400.0,7.693,7.7152,7.693,7.7152,367400.0
2009-03-23 10:40:00,10.45,10.45,10.42,10.43,177400.0,7.7152,7.7152,7.693,7.7004,177400.0
2009-03-23 10:45:00,10.43,10.43,10.41,10.42,103400.0,7.7004,7.7004,7.6856,7.693,103400.0
2009-03-23 10:50:00,10.43,10.43,10.41,10.43,125200.0,7.7004,7.7004,7.6856,7.7004,125200.0
2009-03-23 10:55:00,10.43,10.45,10.42,10.43,183200.0,7.7004,7.7152,7.693,7.7004,183200.0
2009-03-23 11:00:00,10.42,10.43,10.4,10.4,231800.0,7.693,7.7004,7.6783,7.6783,231800.0
2009-03-23 11:05:00,10.4,10.44,10.4,10.44,74400.0,7.6783,7.7078,7.6783,7.7078,74400.0
2009-03-23 11:10:00,10.43,10.45,10.43,10.44,64000.0,7.7004,7.7152,7.7004,7.7078,64000.0
2009-03-23 11:15:00,10.44,10.46,10.42,10.42,103000.0,7.7078,7.7226,7.693,7.693,103000.0
2009-03-23 11:20:00,10.43,10.44,10.41,10.42,102000.0,7.7004,7.7078,7.6856,7.693,102000.0
2009-03-23 11:25:00,10.42,10.43,10.4,10.4,178600.0,7.693,7.7004,7.6783,7.6783,178600.0
2009-03-23 11:30:00,10.4,10.41,10.4,10.4,59000.0,7.6783,7.6856,7.6783,7.6783,59000.0
2009-03-23 11:35:00,10.41,10.41,10.4,10.41,64200.0,7.6856,7.6856,7.6783,7.6856,64200.0
2009-03-23 11:40:00,10.4,10.43,10.4,10.43,44200.0,7.6783,7.7004,7.6783,7.7004,44200.0
2009-03-23 11:45:00,10.43,10.43,10.43,10.43,49000.0,7.7004,7.7004,7.7004,7.7004,49000.0
2009-03-23 11:50:00,10.43,10.45,10.43,10.44,94800.0,7.7004,7.7152,7.7004,7.7078,94800.0
2009-03-23 11:55:00,10.45,10.45,10.43,10.45,186200.0,7.7152,7.7152,7.7004,7.7152,186200.0
2009-03-23 12:00:00,10.45,10.46,10.44,10.46,85800.0,7.7152,7.7226,7.7078,7.7226,85800.0
2009-03-23 12:05:00,10.46,10.46,10.45,10.45,82600.0,7.7226,7.7226,7.7152,7.7152,82600.0
2009-03-23 12:10:00,10.46,10.46,10.45,10.45,95200.0,7.7226,7.7226,7.7152,7.7152,95200.0
2009-03-23 12:15:00,10.46,10.46,10.45,10.45,91600.0,7.7226,7.7226,7.7152,7.7152,91600.0
2009-03-23 12:20:00,10.45,10.46,10.43,10.44,205200.0,7.7152,7.7226,7.7004,7.7078,205200.0
2009-03-23 12:25:00,10.44,10.44,10.43,10.44,91200.0,7.7078,7.7078,7.7004,7.7078,91200.0
2009-03-23 12:30:00,10.44,10.44,10.43,10.43,81000.0,7.7078,7.7078,7.7004,7.7004,81000.0
2009-03-23 12:35:00,10.44,10.44,10.43,10.44,62600.0,7.7078,7.7078,7.7004,7.7078,62600.0
2009-03-23 12:40:00,10.44,10.45,10.44,10.44,124400.0,7.7078,7.7152,7.7078,7.7078,124400.0
2009-03-23 12:45:00,10.44,10.44,10.4,10.42,384200.0,7.7078,7.7078,7.6783,7.693,384200.0
2009-03-23 12:50:00,10.42,10.42,10.38,10.4,212200.0,7.693,7.693,7.6635,7.6783,212200.0
2009-03-23 12:55:00,10.4,10.41,10.37,10.37,160400.0,7.6783,7.6856,7.6561,7.6561,160400.0
2009-03-23 13:00:00,10.37,10.38,10.36,10.37,237000.0,7.6561,7.6635,7.6487,7.6561,237000.0
2009-03-23 13:05:00,10.37,10.38,10.37,10.38,49200.0,7.6561,7.6635,7.6561,7.6635,49200.0
2009-03-23 13:10:00,10.38,10.4,10.35,10.4,443200.0,7.6635,7.6783,7.6413,7.6783,443200.0
2009-03-23 13:15:00,10.4,10.42,10.37,10.39,370200.0,7.6783,7.693,7.6561,7.6709,370200.0
2009-03-23 13:20:00,10.38,10.39,10.37,10.38,68200.0,7.6635,7.6709,7.6561,7.6635,68200.0
2009-03-23 13:25:00,10.38,10.38,10.34,10.36,134000.0,7.6635,7.6635,7.634,7.6487,134000.0
2009-03-23 13:30:00,10.36,10.37,10.34,10.36,147800.0,7.6487,7.6561,7.634,7.6487,147800.0
2009-03-23 13:35:00,10.35,10.36,10.35,10.36,84000.0,7.6413,7.6487,7.6413,7.6487,84000.0
2009-03-23 13:40:00,10.36,10.36,10.36,10.36,37200.0,7.6487,7.6487,7.6487,7.6487,37200.0
2009-03-23 13:45:00,10.36,10.37,10.36,10.37,95800.0,7.6487,7.6561,7.6487,7.6561,95800.0
2009-03-23 13:50:00,10.37,10.37,10.35,10.35,141400.0,7.6561,7.6561,7.6413,7.6413,141400.0
2009-03-23 13:55:00,10.35,10.36,10.33,10.35,70000.0,7.6413,7.6487,7.6266,7.6413,70000.0
2009-03-23 14:00:00,10.34,10.36,10.33,10.36,277400.0,7.634,7.6487,7.6266,7.6487,277400.0
2009-03-23 14:05:00,10.35,10.36,10.34,10.36,147400.0,7.6413,7.6487,7.634,7.6487,147400.0
2009-03-23 14:10:00,10.36,10.37,10.3,10.3,391800.0,7.6487,7.6561,7.6044,7.6044,391800.0
2009-03-23 14:15:00,10.31,10.35,10.3,10.35,225800.0,7.6118,7.6413,7.6044,7.6413,225800.0
2009-03-23 14:20:00,10.35,10.36,10.33,10.35,218800.0,7.6413,7.6487,7.6266,7.6413,218800.0
2009-03-23 14:25:00,10.35,10.37,10.35,10.36,146000.0,7.6413,7.6561,7.6413,7.6487,146000.0
2009-03-23 14:30:00,10.36,10.4,10.36,10.39,80600.0,7.6487,7.6783,7.6487,7.6709,80600.0
2009-03-23 14:35:00,10.4,10.4,10.37,10.38,142200.0,7.6783,7.6783,7.6561,7.6635,142200.0
2009-03-23 14:40:00,10.38,10.4,10.38,10.38,162000.0,7.6635,7.6783,7.6635,7.6635,162000.0
2009-03-23 14:45:00,10.38,10.41,10.38,10.4,435400.0,7.6635,7.6856,7.6635,7.6783,435400.0
2009-03-23 14:50:00,10.41,10.42,10.4,10.41,438400.0,7.6856,7.693,7.6783,7.6856,438400.0
2009-03-23 14:55:00,10.41,10.41,10.4,10.4,105000.0,7.6856,7.6856,7.6783,7.6783,105000.0
2009-03-23 15:00:00,10.41,10.41,10.39,10.4,316200.0,7.6856,7.6856,7.6709,7.6783,316200.0
2009-03-23 15:05:00,10.4,10.41,10.38,10.4,252800.0,7.6783,7.6856,7.6635,7.6783,252800.0
2009-03-23 15:10:00,10.39,10.41,10.39,10.4,401200.0,7.6709,7.6856,7.6709,7.6783,401200.0
2009-03-23 15:15:00,10.4,10.46,10.4,10.42,374600.0,7.6783,7.7226,7.6783,7.693,374600.0
2009-03-23 15:20:00,10.43,10.43,10.4,10.4,345600.0,7.7004,7.7004,7.6783,7.6783,345600.0
2009-03-23 15:25:00,10.4,10.41,10.38,10.4,467000.0,7.6783,7.6856,7.6635,7.6783,467000.0
2009-03-23 15:30:00,10.4,10.42,10.39,10.4,332400.0,7.6783,7.693,7.6709,7.6783,332400.0
2009-03-23 15:35:00,10.4,10.42,10.4,10.42,297000.0,7.6783,7.693,7.6783,7.693,297000.0
2009-03-23 15:40:00,10.42,10.49,10.42,10.49,753600.0,7.693,7.7447,7.693,7.7447,753600.0
2009-03-23 15:45:00,10.49,10.52,10.49,10.52,370600.0,7.7447,7.7669,7.7447,7.7669,370600.0
2009-03-23 15:50:00,10.52,10.55,10.52,10.54,445800.0,7.7669,7.789,7.7669,7.7816,445800.0
2009-03-23 15:55:00,10.54,10.54,10.5,10.54,1085600.0,7.7816,7.7816,7.7521,7.7816,1085600.0
2009-03-24 09:30:00,10.43,10.54,10.38,10.53,211000.0,7.7004,7.7816,7.6635,7.7742,211000.0
2009-03-24 09:35:00,10.52,10.6,10.47,10.58,317800.0,7.7669,7.8259,7.7299,7.8112,317800.0
2009-03-24 09:40:00,10.58,10.61,10.53,10.6,581400.0,7.8112,7.8333,7.7742,7.8259,581400.0
2009-03-24 09:45:00,10.6,10.63,10.53,10.62,598000.0,7.8259,7.8481,7.7742,7.8407,598000.0
2009-03-24 09:50:00,10.62,10.65,10.62,10.63,261800.0,7.8407,7.8628,7.8407,7.8481,261800.0
2009-03-24 09:55:00,10.63,10.7,10.63,10.69,453200.0,7.8481,7.8998,7.8481,7.8924,453200.0
2009-03-24 10:00:00,10.69,10.74,10.69,10.74,431400.0,7.8924,7.9293,7.8924,7.9293,431400.0
2009-03-24 10:05:00,10.74,10.74,10.69,10.69,221200.0,7.9293,7.9293,7.8924,7.8924,221200.0
2009-03-24 10:10:00,10.69,10.7,10.65,10.65,390200.0,7.8924,7.8998,7.8628,7.8628,390200.0
2009-03-24 10:15:00,10.65,10.66,10.59,10.59,403200.0,7.8628,7.8702,7.8185,7.8185,403200.0
2009-03-24 10:20:00,10.59,10.64,10.59,10.6,212600.0,7.8185,7.8555,7.8185,7.8259,212600.0
2009-03-24 10:25:00,10.59,10.59,10.54,10.55,184400.0,7.8185,7.8185,7.7816,7.789,184400.0
2009-03-24 10:30:00,10.55,10.58,10.55,10.57,112200.0,7.789,7.8112,7.789,7.8038,112200.0
2009-03-24 10:35:00,10.57,10.6,10.55,10.56,373000.0,7.8038,7.8259,7.789,7.7964,373000.0
2009-03-24 10:40:00,10.56,10.63,10.56,10.56,333400.0,7.7964,7.8481,7.7964,7.7964,333400.0
2009-03-24 10:45:00,10.56,10.57,10.54,10.54,217000.0,7.7964,7.8038,7.7816,7.7816,217000.0
2009-03-24 10:50:00,10.54,10.54,10.51,10.52,162200.0,7.7816,7.7816,7.7595,7.7669,162200.0
2009-03-24 10:55:00,10.52,10.52,10.52,10.52,69800.0,7.7669,7.7669,7.7669,7.7669,69800.0
2009-03-24 11:00:00,10.52,10.53,10.51,10.53,142800.0,7.7669,7.7742,7.7595,7.7742,142800.0
2009-03-24 11:05:00,10.53,10.54,10.52,10.53,97000.0,7.7742,7.7816,7.7669,7.7742,97000.0
2009-03-24 11:10:00,10.52,10.53,10.49,10.49,149200.0,7.7669,7.7742,7.7447,7.7447,149200.0
2009-03-24 11:15:00,10.49,10.5,10.47,10.47,175200.0,7.7447,7.7521,7.7299,7.7299,175200.0
2009-03-24 11:20:00,10.48,10.5,10.47,10.49,141600.0,7.7373,7.7521,7.7299,7.7447,141600.0
2009-03-24 11:25:00,10.48,10.51,10.48,10.49,106800.0,7.7373,7.7595,7.7373,7.7447,106800.0
2009-03-24 11:30:00,10.49,10.5,10.47,10.47,154800.0,7.7447,7.7521,7.7299,7.7299,154800.0
2009-03-24 11:35:00,10.47,10.47,10.46,10.47,61400.0,7.7299,7.7299,7.7226,7.7299,61400.0
2009-03-24 11:40:00,10.47,10.47,10.47,10.47,99200.0,7.7299,7.7299,7.7299,7.7299,99200.0
2009-03-24 11:45:00,10.47,10.47,10.47,10.47,112600.0,7.7299,7.7299,7.7299,7.7299,112600.0
2009-03-24 11:50:00,10.47,10.49,10.47,10.49,470400.0,7.7299,7.7447,7.7299,7.7447,470400.0
2009-03-24 11:55:00,10.49,10.53,10.49,10.53,147000.0,7.7447,7.7742,7.7447,7.7742,147000.0
2009-03-24 12:00:00,10.53,10.55,10.53,10.53,110800.0,7.7742,7.789,7.7742,7.7742,110800.0
2009-03-24 12:05:00,10.53,10.58,10.53,10.56,106200.0,7.7742,7.8112,7.7742,7.7964,106200.0
2009-03-24 12:10:00,10.56,10.59,10.56,10.58,119000.0,7.7964,7.8185,7.7964,7.8112,119000.0
2009-03-24 12:15:00,10.58,10.59,10.58,10.58,56200.0,7.8112,7.8185,7.8112,7.8112,56200.0
2009-03-24 12:20:00,10.59,10.62,10.58,10.62,246000.0,7.8185,7.8407,7.8112,7.8407,246000.0
2009-03-24 12:25:00,10.62,10.62,10.57,10.6,321800.0,7.8407,7.8407,7.8038,7.8259,321800.0
2009-03-24 12:30:00,10.6,10.61,10.55,10.58,481800.0,7.8259,7.8333,7.789,7.8112,481800.0
2009-03-24 12:35:00,10.58,10.61,10.55,10.61,289200.0,7.8112,7.8333,7.789,7.8333,289200.0
2009-03-24 12:40:00,10.61,10.62,10.59,10.61,132000.0,7.8333,7.8407,7.8185,7.8333,132000.0
2009-03-24 12:45:00,10.61,10.65,10.61,10.65,127800.0,7.8333,7.8628,7.8333,7.8628,127800.0
2009-03-24 12:50:00,10.65,10.71,10.64,10.71,172200.0,7.8628,7.9071,7.8555,7.9071,172200.0
2009-03-24 12:55:00,10.71,10.72,10.68,10.7,132600.0,7.9071,7.9145,7.885,7.8998,132600.0
2009-03-24 13:00:00,10.7,10.7,10.68,10.68,97200.0,7.8998,7.8998,7.885,7.885,97200.0
2009-03-24 13:05:00,10.68,10.7,10.67,10.7,174200.0,7.885,7.8998,7.8776,7.8998,174200.0
2009-03-24 13:10:00,10.69,10.7,10.67,10.68,166000.0,7.8924,7.8998,7.8776,7.885,166000.0
2009-03-24 13:15:00,10.68,10.69,10.67,10.69,223800.0,7.885,7.8924,7.8776,7.8924,223800.0
2009-03-24 13:20:00,10.69,10.74,10.68,10.74,293400.0,7.8924,7.9293,7.885,7.9293,293400.0
2009-03-24 13:25:00,10.74,10.74,10.71,10.71,98600.0,7.9293,7.9293,7.9071,7.9071,98600.0
2009-03-24 13:30:00,10.71,10.72,10.71,10.72,122400.0,7.9071,7.9145,7.9071,7.9145,122400.0
2009-03-24 13:35:00,10.72,10.72,10.7,10.72,112600.0,7.9145,7.9145,7.8998,7.9145,112600.0
2009-03-24 13:40:00,10.71,10.72,10.69,10.69,69600.0,7.9071,7.9145,7.8924,7.8924,69600.0
2009-03-24 13:45:00,10.69,10.7,10.67,10.68,66000.0,7.8924,7.8998,7.8776,7.885,66000.0
2009-03-24 13:50:00,10.68,10.68,10.65,10.67,68200.0,7.885,7.885,7.8628,7.8776,68200.0
2009-03-24 13:55:00,10.67,10.68,10.66,10.67,46200.0,7.8776,7.885,7.8702,7.8776,46200.0
2009-03-24 14:00:00,10.67,10.67,10.64,10.65,97200.0,7.8776,7.8776,7.8555,7.8628,97200.0
2009-03-24 14:05:00,10.65,10.66,10.65,10.65,78800.0,7.8628,7.8702,7.8628,7.8628,78800.0
2009-03-24 14:10:00,10.65,10.65,10.64,10.65,103400.0,7.8628,7.8628,7.8555,7.8628,103400.0
2009-03-24 14:15:00,10.65,10.65,10.65,10.65,48600.0,7.8628,7.8628,7.8628,7.8628,48600.0
2009-03-24 14:20:00,10.65,10.65,10.63,10.65,81400.0,7.8628,7.8628,7.8481,7.8628,81400.0
2009-03-24 14:25:00,10.65,10.65,10.63,10.65,105800.0,7.8628,7.8628,7.8481,7.8628,105800.0
2009-03-24 14:30:00,10.65,10.65,10.62,10.64,135000.0,7.8628,7.8628,7.8407,7.8555,135000.0
2009-03-24 14:35:00,10.64,10.65,10.63,10.63,75200.0,7.8555,7.8628,7.8481,7.8481,75200.0
2009-03-24 14:40:00,10.63,10.65,10.63,10.63,120800.0,7.8481,7.8628,7.8481,7.8481,120800.0
2009-03-24 14:45:00,10.63,10.64,10.63,10.63,85200.0,7.8481,7.8555,7.8481,7.8481,85200.0
2009-03-24 14:50:00,10.63,10.65,10.62,10.65,231800.0,7.8481,7.8628,7.8407,7.8628,231800.0
2009-03-24 14:55:00,10.65,10.65,10.62,10.63,116600.0,7.8628,7.8628,7.8407,7.8481,116600.0
2009-03-24 15:00:00,10.63,10.63,10.62,10.62,113200.0,7.8481,7.8481,7.8407,7.8407,113200.0
2009-03-24 15:05:00,10.62,10.63,10.62,10.63,143800.0,7.8407,7.8481,7.8407,7.8481,143800.0
2009-03-24 15:10:00,10.63,10.63,10.63,10.63,113400.0,7.8481,7.8481,7.8481,7.8481,113400.0
2009-03-24 15:15:00,10.63,10.64,10.63,10.63,112000.0,7.8481,7.8555,7.8481,7.8481,112000.0
2009-03-24 15:20:00,10.63,10.63,10.61,10.61,105800.0,7.8481,7.8481,7.8333,7.8333,105800.0
2009-03-24 15:25:00,10.61,10.62,10.6,10.6,104800.0,7.8333,7.8407,7.8259,7.8259,104800.0
2009-03-24 15:30:00,10.6,10.61,10.59,10.61,155400.0,7.8259,7.8333,7.8185,7.8333,155400.0
2009-03-24 15:35:00,10.61,10.63,10.6,10.61,161200.0,7.8333,7.8481,7.8259,7.8333,161200.0
2009-03-24 15:40:00,10.61,10.62,10.56,10.58,331600.0,7.8333,7.8407,7.7964,7.8112,331600.0
2009-03-24 15:45:00,10.58,10.6,10.56,10.57,169600.0,7.8112,7.8259,7.7964,7.8038,169600.0
2009-03-24 15:50:00,10.56,10.58,10.56,10.56,234000.0,7.7964,7.8112,7.7964,7.7964,234000.0
2009-03-24 15:55:00,10.56,10.57,10.55,10.55,457400.0,7.7964,7.8038,7.789,7.789,457400.0
2009-03-25 09:30:00,10.62,10.63,10.52,10.58,198200.0,7.8407,7.8481,7.7669,7.8112,198200.0
2009-03-25 09:35:00,10.58,10.6,10.49,10.49,284000.0,7.8112,7.8259,7.7447,7.7447,284000.0
2009-03-25 09:40:00,10.49,10.64,10.49,10.61,275200.0,7.7447,7.8555,7.7447,7.8333,275200.0
2009-03-25 09:45:00,10.6,10.62,10.56,10.56,143800.0,7.8259,7.8407,7.7964,7.7964,143800.0
2009-03-25 09:50:00,10.56,10.63,10.56,10.61,60800.0,7.7964,7.8481,7.7964,7.8333,60800.0
2009-03-25 09:55:00,10.61,10.63,10.6,10.61,62600.0,7.8333,7.8481,7.8259,7.8333,62600.0
2009-03-25 10:00:00,10.61,10.68,10.6,10.68,238000.0,7.8333,7.885,7.8259,7.885,238000.0
2009-03-25 10:05:00,10.67,10.67,10.63,10.65,130200.0,7.8776,7.8776,7.8481,7.8628,130200.0
2009-03-25 10:10:00,10.65,10.65,10.64,10.65,115000.0,7.8628,7.8628,7.8555,7.8628,115000.0
2009-03-25 10:15:00,10.65,10.65,10.61,10.64,127200.0,7.8628,7.8628,7.8333,7.8555,127200.0
2009-03-25 10:20:00,10.64,10.65,10.62,10.63,50000.0,7.8555,7.8628,7.8407,7.8481,50000.0
2009-03-25 10:25:00,10.63,10.65,10.61,10.63,95000.0,7.8481,7.8628,7.8333,7.8481,95000.0
2009-03-25 10:30:00,10.62,10.65,10.6,10.65,91400.0,7.8407,7.8628,7.8259,7.8628,91400.0
2009-03-25 10:35:00,10.66,10.67,10.65,10.65,155400.0,7.8702,7.8776,7.8628,7.8628,155400.0
2009-03-25 10:40:00,10.65,10.65,10.61,10.63,92200.0,7.8628,7.8628,7.8333,7.8481,92200.0
2009-03-25 10:45:00,10.62,10.63,10.6,10.62,73200.0,7.8407,7.8481,7.8259,7.8407,73200.0
2009-03-25 10:50:00,10.62,10.63,10.62,10.62,66200.0,7.8407,7.8481,7.8407,7.8407,66200.0
2009-03-25 10:55:00,10.62,10.63,10.6,10.6,81200.0,7.8407,7.8481,7.8259,7.8259,81200.0
2009-03-25 11:00:00,10.61,10.62,10.6,10.62,85600.0,7.8333,7.8407,7.8259,7.8407,85600.0
2009-03-25 11:05:00,10.62,10.65,10.61,10.65,42800.0,7.8407,7.8628,7.8333,7.8628,42800.0
2009-03-25 11:10:00,10.64,10.66,10.62,10.62,212600.0,7.8555,7.8702,7.8407,7.8407,212600.0
2009-03-25 11:15:00,10.62,10.65,10.6,10.65,149400.0,7.8407,7.8628,7.8259,7.8628,149400.0
2009-03-25 11:20:00,10.65,10.67,10.65,10.67,351200.0,7.8628,7.8776,7.8628,7.8776,351200.0
2009-03-25 11:25:00,10.67,10.72,10.66,10.72,175400.0,7.8776,7.9145,7.8702,7.9145,175400.0
2009-03-25 11:30:00,10.71,10.75,10.71,10.75,244800.0,7.9071,7.9367,7.9071,7.9367,244800.0
2009-03-25 11:35:00,10.74,10.76,10.72,10.72,285000.0,7.9293,7.944,7.9145,7.9145,285000.0
2009-03-25 11:40:00,10.72,10.74,10.7,10.74,167400.0,7.9145,7.9293,7.8998,7.9293,167400.0
2009-03-25 11:45:00,10.74,10.76,10.74,10.76,82400.0,7.9293,7.944,7.9293,7.944,82400.0
2009-03-25 11:50:00,10.76,10.77,10.76,10.77,35000.0,7.944,7.9514,7.944,7.9514,35000.0
2009-03-25 11:55:00,10.76,10.78,10.74,10.74,62400.0,7.944,7.9588,7.9293,7.9293,62400.0
2009-03-25 12:00:00,10.74,10.78,10.74,10.78,80400.0,7.9293,7.9588,7.9293,7.9588,80400.0
2009-03-25 12:05:00,10.78,10.79,10.77,10.78,85800.0,7.9588,7.9662,7.9514,7.9588,85800.0
2009-03-25 12:10:00,10.78,10.79,10.77,10.78,132400.0,7.9588,7.9662,7.9514,7.9588,132400.0
2009-03-25 12:15:00,10.78,10.78,10.78,10.78,85200.0,7.9588,7.9588,7.9588,7.9588,85200.0
2009-03-25 12:20:00,10.78,10.82,10.78,10.81,446800.0,7.9588,7.9883,7.9588,7.981,446800.0
2009-03-25 12:25:00,10.81,10.83,10.79,10.81,217000.0,7.981,7.9957,7.9662,7.981,217000.0
2009-03-25 12:30:00,10.81,10.83,10.79,10.8,144800.0,7.981,7.9957,7.9662,7.9736,144800.0
2009-03-25 12:35:00,10.8,10.8,10.77,10.78,168600.0,7.9736,7.9736,7.9514,7.9588,168600.0
2009-03-25 12:40:00,10.78,10.78,10.76,10.76,82200.0,7.9588,7.9588,7.944,7.944,82200.0
2009-03-25 12:45:00,10.76,10.78,10.76,10.77,120400.0,7.944,7.9588,7.944,7.9514,120400.0
2009-03-25 12:50:00,10.77,10.77,10.76,10.76,97000.0,7.9514,7.9514,7.944,7.944,97000.0
2009-03-25 12:55:00,10.76,10.82,10.76,10.82,110200.0,7.944,7.9883,7.944,7.9883,110200.0
2009-03-25 13:00:00,10.81,10.83,10.81,10.83,120200.0,7.981,7.9957,7.981,7.9957,120200.0
2009-03-25 13:05:00,10.83,10.83,10.81,10.81,136000.0,7.9957,7.9957,7.981,7.981,136000.0
2009-03-25 13:10:00,10.81,10.81,10.79,10.79,137400.0,7.981,7.981,7.9662,7.9662,137400.0
2009-03-25 13:15:00,10.79,10.82,10.78,10.78,149800.0,7.9662,7.9883,7.9588,7.9588,149800.0
2009-03-25 13:20:00,10.78,10.8,10.77,10.8,64800.0,7.9588,7.9736,7.9514,7.9736,64800.0
2009-03-25 13:25:00,10.8,10.8,10.74,10.77,97200.0,7.9736,7.9736,7.9293,7.9514,97200.0
2009-03-25 13:30:00,10.77,10.78,10.75,10.75,80000.0,7.9514,7.9588,7.9367,7.9367,80000.0
2009-03-25 13:35:00,10.76,10.76,10.72,10.74,170400.0,7.944,7.944,7.9145,7.9293,170400.0
2009-03-25 13:40:00,10.74,10.76,10.72,10.72,108000.0,7.9293,7.944,7.9145,7.9145,108000.0
2009-03-25 13:45:00,10.72,10.72,10.72,10.72,72800.0,7.9145,7.9145,7.9145,7.9145,72800.0
2009-03-25 13:50:00,10.72,10.77,10.72,10.77,123600.0,7.9145,7.9514,7.9145,7.9514,123600.0
2009-03-25 13:55:00,10.77,10.8,10.77,10.79,201800.0,7.9514,7.9736,7.9514,7.9662,201800.0
2009-03-25 14:00:00,10.79,10.86,10.79,10.82,984000.0,7.9662,8.0179,7.9662,7.9883,984000.0
2009-03-25 14:05:00,10.82,10.82,10.79,10.8,262800.0,7.9883,7.9883,7.9662,7.9736,262800.0
2009-03-25 14:10:00,10.8,10.81,10.78,10.8,182400.0,7.9736,7.981,7.9588,7.9736,182400.0
2009-03-25 14:15:00,10.8,10.81,10.79,10.81,168400.0,7.9736,7.981,7.9662,7.981,168400.0
2009-03-25 14:20:00,10.81,10.83,10.8,10.8,205000.0,7.981,7.9957,7.9736,7.9736,205000.0
2009-03-25 14:25:00,10.8,10.82,10.8,10.81,162800.0,7.9736,7.9883,7.9736,7.981,162800.0
2009-03-25 14:30:00,10.81,10.83,10.81,10.81,490800.0,7.981,7.9957,7.981,7.981,490800.0
2009-03-25 14:35:00,10.81,10.83,10.8,10.81,241600.0,7.981,7.9957,7.9736,7.981,241600.0
2009-03-25 14:40:00,10.81,10.81,10.81,10.81,175200.0,7.981,7.981,7.981,7.981,175200.0
2009-03-25 14:45:00,10.81,10.81,10.78,10.79,273200.0,7.981,7.981,7.9588,7.9662,273200.0
2009-03-25 14:50:00,10.79,10.79,10.77,10.79,159000.0,7.9662,7.9662,7.9514,7.9662,159000.0
2009-03-25 14:55:00,10.79,10.79,10.78,10.79,170400.0,7.9662,7.9662,7.9588,7.9662,170400.0
2009-03-25 15:00:00,10.79,10.79,10.74,10.76,372600.0,7.9662,7.9662,7.9293,7.944,372600.0
2009-03-25 15:05:00,10.77,10.78,10.76,10.78,221600.0,7.9514,7.9588,7.944,7.9588,221600.0
2009-03-25 15:10:00,10.78,10.8,10.77,10.79,216000.0,7.9588,7.9736,7.9514,7.9662,216000.0
2009-03-25 15:15:00,10.79,10.8,10.77,10.8,235600.0,7.9662,7.9736,7.9514,7.9736,235600.0
2009-03-25 15:20:00,10.8,10.81,10.78,10.8,290200.0,7.9736,7.981,7.9588,7.9736,290200.0
2009-03-25 15:25:00,10.8,10.81,10.79,10.8,336200.0,7.9736,7.981,7.9662,7.9736,336200.0
2009-03-25 15:30:00,10.8,10.81,10.79,10.81,369400.0,7.9736,7.981,7.9662,7.981,369400.0
2009-03-25 15:35:00,10.8,10.81,10.8,10.81,296000.0,7.9736,7.981,7.9736,7.981,296000.0
2009-03-25 15:40:00,10.8,10.81,10.74,10.77,483400.0,7.9736,7.981,7.9293,7.9514,483400.0
2009-03-25 15:45:00,10.76,10.79,10.75,10.78,414200.0,7.944,7.9662,7.9367,7.9588,414200.0
2009-03-25 15:50:00,10.77,10.81,10.77,10.81,611800.0,7.9514,7.981,7.9514,7.981,611800.0
2009-03-25 15:55:00,10.81,10.88,10.81,10.86,710600.0,7.981,8.0326,7.981,8.0179,710600.0
2009-03-26 09:30:00,10.93,10.95,10.8,10.88,189600.0,8.0696,8.0843,7.9736,8.0326,189600.0
2009-03-26 09:35:00,10.9,11.0,10.86,10.97,258200.0,8.0474,8.1212,8.0179,8.0991,258200.0
2009-03-26 09:40:00,10.97,11.09,10.97,11.09,260000.0,8.0991,8.1877,8.0991,8.1877,260000.0
2009-03-26 09:45:00,11.09,11.11,10.99,11.0,538600.0,8.1877,8.2025,8.1139,8.1212,538600.0
2009-03-26 09:50:00,11.0,11.03,10.99,11.02,205000.0,8.1212,8.1434,8.1139,8.136,205000.0
2009-03-26 09:55:00,11.01,11.02,10.99,11.01,211200.0,8.1286,8.136,8.1139,8.1286,211200.0
2009-03-26 10:00:00,11.0,11.06,11.0,11.01,155000.0,8.1212,8.1655,8.1212,8.1286,155000.0
2009-03-26 10:05:00,11.01,11.02,10.99,10.99,135600.0,8.1286,8.136,8.1139,8.1139,135600.0
2009-03-26 10:10:00,10.99,11.01,10.99,11.01,184200.0,8.1139,8.1286,8.1139,8.1286,184200.0
2009-03-26 10:15:00,11.0,11.01,10.99,11.0,97600.0,8.1212,8.1286,8.1139,8.1212,97600.0
2009-03-26 10:20:00,11.0,11.01,10.97,10.97,205800.0,8.1212,8.1286,8.0991,8.0991,205800.0
2009-03-26 10:25:00,10.98,10.98,10.92,10.93,199200.0,8.1065,8.1065,8.0622,8.0696,199200.0
2009-03-26 10:30:00,10.93,10.94,10.9,10.94,200800.0,8.0696,8.0769,8.0474,8.0769,200800.0
2009-03-26 10:35:00,10.93,11.02,10.93,11.01,210200.0,8.0696,8.136,8.0696,8.1286,210200.0
2009-03-26 10:40:00,11.0,11.01,10.97,10.98,233000.0,8.1212,8.1286,8.0991,8.1065,233000.0
2009-03-26 10:45:00,10.98,10.98,10.92,10.92,161400.0,8.1065,8.1065,8.0622,8.0622,161400.0
2009-03-26 10:50:00,10.92,10.93,10.88,10.88,235800.0,8.0622,8.0696,8.0326,8.0326,235800.0
2009-03-26 10:55:00,10.88,10.9,10.88,10.9,129600.0,8.0326,8.0474,8.0326,8.0474,129600.0
2009-03-26 11:00:00,10.9,10.94,10.9,10.93,159000.0,8.0474,8.0769,8.0474,8.0696,159000.0
2009-03-26 11:05:00,10.94,10.96,10.92,10.94,79600.0,8.0769,8.0917,8.0622,8.0769,79600.0
2009-03-26 11:10:00,10.94,10.95,10.92,10.93,129400.0,8.0769,8.0843,8.0622,8.0696,129400.0
2009-03-26 11:15:00,10.92,10.95,10.92,10.93,52800.0,8.0622,8.0843,8.0622,8.0696,52800.0
2009-03-26 11:20:00,10.93,10.97,10.93,10.97,115200.0,8.0696,8.0991,8.0696,8.0991,115200.0
2009-03-26 11:25:00,10.97,11.02,10.97,10.99,228400.0,8.0991,8.136,8.0991,8.1139,228400.0
2009-03-26 11:30:00,10.99,11.01,10.97,11.0,406000.0,8.1139,8.1286,8.0991,8.1212,406000.0
2009-03-26 11:35:00,11.0,11.0,10.99,10.99,424000.0,8.1212,8.1212,8.1139,8.1139,424000.0
2009-03-26 11:40:00,10.99,10.99,10.95,10.97,79800.0,8.1139,8.1139,8.0843,8.0991,79800.0
2009-03-26 11:45:00,10.97,10.97,10.95,10.95,82800.0,8.0991,8.0991,8.0843,8.0843,82800.0
2009-03-26 11:50:00,10.95,10.97,10.92,10.97,128600.0,8.0843,8.0991,8.0622,8.0991,128600.0
2009-03-26 11:55:00,10.97,10.98,10.97,10.98,55400.0,8.0991,8.1065,8.0991,8.1065,55400.0
2009-03-26 12:00:00,10.98,10.99,10.97,10.99,85600.0,8.1065,8.1139,8.0991,8.1139,85600.0
2009-03-26 12:05:00,10.99,11.02,10.98,11.01,180200.0,8.1139,8.136,8.1065,8.1286,180200.0
2009-03-26 12:10:00,11.01,11.02,10.97,10.99,70200.0,8.1286,8.136,8.0991,8.1139,70200.0
2009-03-26 12:15:00,10.99,11.01,10.97,10.99,72600.0,8.1139,8.1286,8.0991,8.1139,72600.0
2009-03-26 12:20:00,10.99,11.04,10.99,11.0,317800.0,8.1139,8.1508,8.1139,8.1212,317800.0
2009-03-26 12:25:00,11.01,11.02,10.99,11.0,230000.0,8.1286,8.136,8.1139,8.1212,230000.0
2009-03-26 12:30:00,11.0,11.0,10.97,10.97,170400.0,8.1212,8.1212,8.0991,8.0991,170400.0
2009-03-26 12:35:00,10.97,10.99,10.96,10.99,60400.0,8.0991,8.1139,8.0917,8.1139,60400.0
2009-03-26 12:40:00,10.99,11.0,10.97,10.97,45400.0,8.1139,8.1212,8.0991,8.0991,45400.0
2009-03-26 12:45:00,10.97,10.99,10.97,10.97,90200.0,8.0991,8.1139,8.0991,8.0991,90200.0
2009-03-26 12:50:00,10.97,10.97,10.95,10.97,132000.0,8.0991,8.0991,8.0843,8.0991,132000.0
2009-03-26 12:55:00,10.96,10.99,10.95,10.99,79800.0,8.0917,8.1139,8.0843,8.1139,79800.0
2009-03-26 13:00:00,10.99,11.04,10.99,11.02,247000.0,8.1139,8.1508,8.1139,8.136,247000.0
2009-03-26 13:05:00,11.02,11.03,10.99,10.99,367800.0,8.136,8.1434,8.1139,8.1139,367800.0
2009-03-26 13:10:00,11.0,11.01,10.99,10.99,382400.0,8.1212,8.1286,8.1139,8.1139,382400.0
2009-03-26 13:15:00,10.99,11.02,10.98,11.0,123400.0,8.1139,8.136,8.1065,8.1212,123400.0
2009-03-26 13:20:00,11.0,11.03,10.99,11.02,569200.0,8.1212,8.1434,8.1139,8.136,569200.0
2009-03-26 13:25:00,11.02,11.05,11.01,11.04,161000.0,8.136,8.1582,8.1286,8.1508,161000.0
2009-03-26 13:30:00,11.04,11.05,11.01,11.02,105400.0,8.1508,8.1582,8.1286,8.136,105400.0
2009-03-26 13:35:00,11.02,11.02,10.99,11.0,108200.0,8.136,8.136,8.1139,8.1212,108200.0
2009-03-26 13:40:00,11.01,11.01,10.99,11.01,143800.0,8.1286,8.1286,8.1139,8.1286,143800.0
2009-03-26 13:45:00,11.01,11.02,11.01,11.01,35000.0,8.1286,8.136,8.1286,8.1286,35000.0
2009-03-26 13:50:00,11.01,11.05,11.01,11.01,68600.0,8.1286,8.1582,8.1286,8.1286,68600.0
2009-03-26 13:55:00,11.01,11.02,11.0,11.0,71400.0,8.1286,8.136,8.1212,8.1212,71400.0
2009-03-26 14:00:00,11.01,11.04,11.0,11.03,113800.0,8.1286,8.1508,8.1212,8.1434,113800.0
2009-03-26 14:05:00,11.03,11.04,11.0,11.0,205600.0,8.1434,8.1508,8.1212,8.1212,205600.0
2009-03-26 14:10:00,11.0,11.03,11.0,11.02,69800.0,8.1212,8.1434,8.1212,8.136,69800.0
2009-03-26 14:15:00,11.02,11.02,11.0,11.01,76000.0,8.136,8.136,8.1212,8.1286,76000.0
2009-03-26 14:20:00,11.01,11.03,11.01,11.03,48000.0,8.1286,8.1434,8.1286,8.1434,48000.0
2009-03-26 14:25:00,11.03,11.04,11.0,11.0,116000.0,8.1434,8.1508,8.1212,8.1212,116000.0
2009-03-26 14:30:00,11.0,11.01,10.97,10.98,127400.0,8.1212,8.1286,8.0991,8.1065,127400.0
2009-03-26 14:35:00,10.98,11.02,10.97,11.0,87200.0,8.1065,8.136,8.0991,8.1212,87200.0
2009-03-26 14:40:00,11.0,11.04,11.0,11.03,114000.0,8.1212,8.1508,8.1212,8.1434,114000.0
2009-03-26 14:45:00,11.04,11.06,11.03,11.04,135800.0,8.1508,8.1655,8.1434,8.1508,135800.0
2009-03-26 14:50:00,11.04,11.05,10.99,11.02,95600.0,8.1508,8.1582,8.1139,8.136,95600.0
2009-03-26 14:55:00,11.01,11.03,10.98,10.99,93200.0,8.1286,8.1434,8.1065,8.1139,93200.0
2009-03-26 15:00:00,10.98,11.01,10.98,11.0,71600.0,8.1065,8.1286,8.1065,8.1212,71600.0
2009-03-26 15:05:00,11.0,11.06,11.0,11.05,129200.0,8.1212,8.1655,8.1212,8.1582,129200.0
2009-03-26 15:10:00,11.06,11.06,11.01,11.01,96000.0,8.1655,8.1655,8.1286,8.1286,96000.0
2009-03-26 15:15:00,11.01,11.02,10.99,11.01,198200.0,8.1286,8.136,8.1139,8.1286,198200.0
2009-03-26 15:20:00,11.01,11.04,11.0,11.04,111400.0,8.1286,8.1508,8.1212,8.1508,111400.0
2009-03-26 15:25:00,11.04,11.07,11.04,11.06,150600.0,8.1508,8.1729,8.1508,8.1655,150600.0
2009-03-26 15:30:00,11.06,11.08,11.03,11.04,181800.0,8.1655,8.1803,8.1434,8.1508,181800.0
2009-03-26 15:35:00,11.04,11.05,11.03,11.04,210600.0,8.1508,8.1582,8.1434,8.1508,210600.0
2009-03-26 15:40:00,11.04,11.09,11.04,11.08,184400.0,8.1508,8.1877,8.1508,8.1803,184400.0
2009-03-26 15:45:00,11.08,11.09,11.06,11.08,152600.0,8.1803,8.1877,8.1655,8.1803,152600.0
2009-03-26 15:50:00,11.09,11.09,11.04,11.07,409600.0,8.1877,8.1877,8.1508,8.1729,409600.0
2009-03-26 15:55:00,11.08,11.1,11.07,11.1,453200.0,8.1803,8.1951,8.1729,8.1951,453200.0
2009-03-27 09:30:00,11.11,11.11,10.93,11.03,244800.0,8.2025,8.2025,8.0696,8.1434,244800.0
2009-03-27 09:35:00,11.03,11.1,11.0,11.1,142200.0,8.1434,8.1951,8.1212,8.1951,142200.0
2009-03-27 09:40:00,11.1,11.17,11.1,11.15,186000.0,8.1951,8.2467,8.1951,8.232,186000.0
2009-03-27 09:45:00,11.15,11.2,11.15,11.19,158800.0,8.232,8.2689,8.232,8.2615,158800.0
2009-03-27 09:50:00,11.19,11.24,11.18,11.23,259000.0,8.2615,8.2984,8.2541,8.291,259000.0
2009-03-27 09:55:00,11.23,11.24,11.12,11.13,115200.0,8.291,8.2984,8.2098,8.2172,115200.0
2009-03-27 10:00:00,11.12,11.16,11.06,11.09,115800.0,8.2098,8.2394,8.1655,8.1877,115800.0
2009-03-27 10:05:00,11.08,11.12,11.08,11.1,165400.0,8.1803,8.2098,8.1803,8.1951,165400.0
2009-03-27 10:10:00,11.1,11.13,11.06,11.13,144000.0,8.1951,8.2172,8.1655,8.2172,144000.0
2009-03-27 10:15:00,11.14,11.19,11.13,11.16,135400.0,8.2246,8.2615,8.2172,8.2394,135400.0
2009-03-27 10:20:00,11.15,11.18,11.15,11.18,69400.0,8.232,8.2541,8.232,8.2541,69400.0
2009-03-27 10:25:00,11.18,11.18,11.13,11.15,130400.0,8.2541,8.2541,8.2172,8.232,130400.0
2009-03-27 10:30:00,11.15,11.15,11.11,11.15,174800.0,8.232,8.232,8.2025,8.232,174800.0
2009-03-27 10:35:00,11.15,11.17,11.13,11.15,121000.0,8.232,8.2467,8.2172,8.232,121000.0
2009-03-27 10:40:00,11.15,11.17,11.13,11.13,106600.0,8.232,8.2467,8.2172,8.2172,106600.0
2009-03-27 10:45:00,11.13,11.13,11.12,11.12,127800.0,8.2172,8.2172,8.2098,8.2098,127800.0
2009-03-27 10:50:00,11.12,11.13,11.11,11.11,86200.0,8.2098,8.2172,8.2025,8.2025,86200.0
2009-03-27 10:55:00,11.11,11.16,11.11,11.15,112400.0,8.2025,8.2394,8.2025,8.232,112400.0
2009-03-27 11:00:00,11.15,11.17,11.14,11.17,146200.0,8.232,8.2467,8.2246,8.2467,146200.0
2009-03-27 11:05:00,11.18,11.21,11.18,11.19,171400.0,8.2541,8.2763,8.2541,8.2615,171400.0
2009-03-27 11:10:00,11.19,11.25,11.18,11.25,153600.0,8.2615,8.3058,8.2541,8.3058,153600.0
2009-03-27 11:15:00,11.24,11.27,11.24,11.26,248800.0,8.2984,8.3206,8.2984,8.3132,248800.0
2009-03-27 11:20:00,11.26,11.3,11.24,11.28,340600.0,8.3132,8.3427,8.2984,8.328,340600.0
2009-03-27 11:25:00,11.28,11.28,11.24,11.26,182400.0,8.328,8.328,8.2984,8.3132,182400.0
2009-03-27 11:30:00,11.26,11.28,11.26,11.26,105600.0,8.3132,8.328,8.3132,8.3132,105600.0
2009-03-27 11:35:00,11.26,11.28,11.26,11.26,114800.0,8.3132,8.328,8.3132,8.3132,114800.0
2009-03-27 11:40:00,11.26,11.27,11.24,11.26,72200.0,8.3132,8.3206,8.2984,8.3132,72200.0
2009-03-27 11:45:00,11.26,11.26,11.22,11.23,92200.0,8.3132,8.3132,8.2837,8.291,92200.0
2009-03-27 11:50:00,11.22,11.23,11.2,11.22,90200.0,8.2837,8.291,8.2689,8.2837,90200.0
2009-03-27 11:55:00,11.22,11.22,11.19,11.19,99200.0,8.2837,8.2837,8.2615,8.2615,99200.0
2009-03-27 12:00:00,11.19,11.22,11.18,11.22,82800.0,8.2615,8.2837,8.2541,8.2837,82800.0
2009-03-27 12:05:00,11.21,11.22,11.18,11.21,65600.0,8.2763,8.2837,8.2541,8.2763,65600.0
2009-03-27 12:10:00,11.21,11.21,11.18,11.19,52000.0,8.2763,8.2763,8.2541,8.2615,52000.0
2009-03-27 12:15:00,11.19,11.21,11.17,11.21,109000.0,8.2615,8.2763,8.2467,8.2763,109000.0
2009-03-27 12:20:00,11.21,11.21,11.15,11.15,94000.0,8.2763,8.2763,8.232,8.232,94000.0
2009-03-27 12:25:00,11.15,11.19,11.15,11.19,49800.0,8.232,8.2615,8.232,8.2615,49800.0
2009-03-27 12:30:00,11.18,11.19,11.17,11.17,45200.0,8.2541,8.2615,8.2467,8.2467,45200.0
2009-03-27 12:35:00,11.17,11.18,11.15,11.15,33200.0,8.2467,8.2541,8.232,8.232,33200.0
2009-03-27 12:40:00,11.15,11.16,11.15,11.15,90600.0,8.232,8.2394,8.232,8.232,90600.0
2009-03-27 12:45:00,11.15,11.17,11.13,11.14,67200.0,8.232,8.2467,8.2172,8.2246,67200.0
2009-03-27 12:50:00,11.14,11.15,11.11,11.11,85800.0,8.2246,8.232,8.2025,8.2025,85800.0
2009-03-27 12:55:00,11.11,11.11,11.09,11.1,196200.0,8.2025,8.2025,8.1877,8.1951,196200.0
2009-03-27 13:00:00,11.1,11.1,11.07,11.09,143200.0,8.1951,8.1951,8.1729,8.1877,143200.0
2009-03-27 13:05:00,11.09,11.09,11.04,11.05,173200.0,8.1877,8.1877,8.1508,8.1582,173200.0
2009-03-27 13:10:00,11.05,11.07,11.02,11.03,215000.0,8.1582,8.1729,8.136,8.1434,215000.0
2009-03-27 13:15:00,11.03,11.06,11.03,11.04,87400.0,8.1434,8.1655,8.1434,8.1508,87400.0
2009-03-27 13:20:00,11.04,11.04,10.99,11.01,174600.0,8.1508,8.1508,8.1139,8.1286,174600.0
2009-03-27 13:25:00,11.01,11.02,11.01,11.02,58800.0,8.1286,8.136,8.1286,8.136,58800.0
2009-03-27 13:30:00,11.02,11.06,11.0,11.04,95600.0,8.136,8.1655,8.1212,8.1508,95600.0
2009-03-27 13:35:00,11.03,11.04,10.99,11.03,79800.0,8.1434,8.1508,8.1139,8.1434,79800.0
2009-03-27 13:40:00,11.03,11.03,10.95,11.02,208200.0,8.1434,8.1434,8.0843,8.136,208200.0
2009-03-27 13:45:00,11.01,11.01,10.98,10.99,55000.0,8.1286,8.1286,8.1065,8.1139,55000.0
2009-03-27 13:50:00,11.0,11.0,10.94,10.94,180800.0,8.1212,8.1212,8.0769,8.0769,180800.0
2009-03-27 13:55:00,10.95,10.97,10.94,10.96,94800.0,8.0843,8.0991,8.0769,8.0917,94800.0
2009-03-27 14:00:00,10.96,10.97,10.94,10.97,95200.0,8.0917,8.0991,8.0769,8.0991,95200.0
2009-03-27 14:05:00,10.97,10.99,10.97,10.98,51000.0,8.0991,8.1139,8.0991,8.1065,51000.0
2009-03-27 14:10:00,10.98,10.99,10.97,10.98,51600.0,8.1065,8.1139,8.0991,8.1065,51600.0
2009-03-27 14:15:00,10.98,10.99,10.97,10.99,63600.0,8.1065,8.1139,8.0991,8.1139,63600.0
2009-03-27 14:20:00,10.99,11.04,10.98,11.01,83000.0,8.1139,8.1508,8.1065,8.1286,83000.0
2009-03-27 14:25:00,11.01,11.02,10.99,11.02,47000.0,8.1286,8.136,8.1139,8.136,47000.0
2009-03-27 14:30:00,11.02,11.02,11.0,11.01,60000.0,8.136,8.136,8.1212,8.1286,60000.0
2009-03-27 14:35:00,11.01,11.02,11.0,11.02,109000.0,8.1286,8.136,8.1212,8.136,109000.0
2009-03-27 14:40:00,11.02,11.04,11.01,11.01,55000.0,8.136,8.1508,8.1286,8.1286,55000.0
2009-03-27 14:45:00,11.01,11.02,10.98,10.99,147200.0,8.1286,8.136,8.1065,8.1139,147200.0
2009-03-27 14:50:00,10.99,11.0,10.98,10.99,226400.0,8.1139,8.1212,8.1065,8.1139,226400.0
2009-03-27 14:55:00,10.99,11.05,10.99,11.05,54600.0,8.1139,8.1582,8.1139,8.1582,54600.0
2009-03-27 15:00:00,11.05,11.09,11.05,11.06,123600.0,8.1582,8.1877,8.1582,8.1655,123600.0
2009-03-27 15:05:00,11.06,11.07,11.05,11.06,38600.0,8.1655,8.1729,8.1582,8.1655,38600.0
2009-03-27 15:10:00,11.06,11.08,11.05,11.06,62200.0,8.1655,8.1803,8.1582,8.1655,62200.0
2009-03-27 15:15:00,11.06,11.09,11.06,11.09,75600.0,8.1655,8.1877,8.1655,8.1877,75600.0
2009-03-27 15:20:00,11.09,11.09,11.06,11.07,97200.0,8.1877,8.1877,8.1655,8.1729,97200.0
2009-03-27 15:25:00,11.07,11.08,11.04,11.05,84200.0,8.1729,8.1803,8.1508,8.1582,84200.0
2009-03-27 15:30:00,11.04,11.08,11.03,11.05,196200.0,8.1508,8.1803,8.1434,8.1582,196200.0
2009-03-27 15:35:00,11.05,11.05,11.01,11.03,223000.0,8.1582,8.1582,8.1286,8.1434,223000.0
2009-03-27 15:40:00,11.03,11.06,11.02,11.05,263600.0,8.1434,8.1655,8.136,8.1582,263600.0
2009-03-27 15:45:00,11.04,11.06,11.04,11.04,152800.0,8.1508,8.1655,8.1508,8.1508,152800.0
2009-03-27 15:50:00,11.04,11.06,11.03,11.05,255400.0,8.1508,8.1655,8.1434,8.1582,255400.0
2009-03-27 15:55:00,11.05,11.05,11.01,11.01,483200.0,8.1582,8.1582,8.1286,8.1286,483200.0
2009-03-30 09:30:00,10.88,10.99,10.75,10.77,225800.0,8.0326,8.1139,7.9367,7.9514,225800.0
2009-03-30 09:35:00,10.77,10.88,10.76,10.82,146400.0,7.9514,8.0326,7.944,7.9883,146400.0
2009-03-30 09:40:00,10.82,10.84,10.75,10.77,208800.0,7.9883,8.0031,7.9367,7.9514,208800.0
2009-03-30 09:45:00,10.77,10.87,10.75,10.85,235800.0,7.9514,8.0253,7.9367,8.0105,235800.0
2009-03-30 09:50:00,10.85,10.9,10.83,10.87,150000.0,8.0105,8.0474,7.9957,8.0253,150000.0
2009-03-30 09:55:00,10.87,10.87,10.81,10.86,174800.0,8.0253,8.0253,7.981,8.0179,174800.0
2009-03-30 10:00:00,10.86,10.86,10.8,10.8,169200.0,8.0179,8.0179,7.9736,7.9736,169200.0
2009-03-30 10:05:00,10.8,10.86,10.79,10.85,150000.0,7.9736,8.0179,7.9662,8.0105,150000.0
2009-03-30 10:10:00,10.85,10.85,10.81,10.83,94000.0,8.0105,8.0105,7.981,7.9957,94000.0
2009-03-30 10:15:00,10.82,10.83,10.8,10.83,195000.0,7.9883,7.9957,7.9736,7.9957,195000.0
2009-03-30 10:20:00,10.83,10.84,10.81,10.83,119600.0,7.9957,8.0031,7.981,7.9957,119600.0
2009-03-30 10:25:00,10.83,10.86,10.82,10.84,175200.0,7.9957,8.0179,7.9883,8.0031,175200.0
2009-03-30 10:30:00,10.84,10.84,10.79,10.8,223000.0,8.0031,8.0031,7.9662,7.9736,223000.0
2009-03-30 10:35:00,10.79,10.81,10.78,10.79,160400.0,7.9662,7.981,7.9588,7.9662,160400.0
2009-03-30 10:40:00,10.79,10.8,10.77,10.78,123800.0,7.9662,7.9736,7.9514,7.9588,123800.0
2009-03-30 10:45:00,10.78,10.78,10.75,10.75,110600.0,7.9588,7.9588,7.9367,7.9367,110600.0
2009-03-30 10:50:00,10.75,10.78,10.75,10.78,106000.0,7.9367,7.9588,7.9367,7.9588,106000.0
2009-03-30 10:55:00,10.78,10.78,10.75,10.75,86400.0,7.9588,7.9588,7.9367,7.9367,86400.0
2009-03-30 11:00:00,10.75,10.76,10.73,10.74,97600.0,7.9367,7.944,7.9219,7.9293,97600.0
2009-03-30 11:05:00,10.73,10.74,10.69,10.71,188800.0,7.9219,7.9293,7.8924,7.9071,188800.0
2009-03-30 11:10:00,10.71,10.75,10.7,10.74,163000.0,7.9071,7.9367,7.8998,7.9293,163000.0
2009-03-30 11:15:00,10.74,10.76,10.73,10.74,107800.0,7.9293,7.944,7.9219,7.9293,107800.0
2009-03-30 11:20:00,10.74,10.77,10.73,10.74,88200.0,7.9293,7.9514,7.9219,7.9293,88200.0
2009-03-30 11:25:00,10.73,10.8,10.73,10.75,187400.0,7.9219,7.9736,7.9219,7.9367,187400.0
2009-03-30 11:30:00,10.75,10.75,10.72,10.73,153400.0,7.9367,7.9367,7.9145,7.9219,153400.0
2009-03-30 11:35:00,10.74,10.75,10.73,10.75,82000.0,7.9293,7.9367,7.9219,7.9367,82000.0
2009-03-30 11:40:00,10.75,10.75,10.73,10.73,57200.0,7.9367,7.9367,7.9219,7.9219,57200.0
2009-03-30 11:45:00,10.73,10.75,10.72,10.74,64400.0,7.9219,7.9367,7.9145,7.9293,64400.0
2009-03-30 11:50:00,10.74,10.75,10.72,10.74,90800.0,7.9293,7.9367,7.9145,7.9293,90800.0
2009-03-30 11:55:00,10.74,10.78,10.72,10.78,108800.0,7.9293,7.9588,7.9145,7.9588,108800.0
2009-03-30 12:00:00,10.78,10.81,10.78,10.78,121000.0,7.9588,7.981,7.9588,7.9588,121000.0
2009-03-30 12:05:00,10.78,10.8,10.77,10.8,107800.0,7.9588,7.9736,7.9514,7.9736,107800.0
2009-03-30 12:10:00,10.8,10.81,10.77,10.78,79000.0,7.9736,7.981,7.9514,7.9588,79000.0
2009-03-30 12:15:00,10.78,10.81,10.78,10.81,83000.0,7.9588,7.981,7.9588,7.981,83000.0
2009-03-30 12:20:00,10.81,10.81,10.77,10.78,59600.0,7.981,7.981,7.9514,7.9588,59600.0
2009-03-30 12:25:00,10.78,10.78,10.77,10.77,37800.0,7.9588,7.9588,7.9514,7.9514,37800.0
2009-03-30 12:30:00,10.77,10.77,10.74,10.74,49600.0,7.9514,7.9514,7.9293,7.9293,49600.0
2009-03-30 12:35:00,10.74,10.76,10.73,10.74,61600.0,7.9293,7.944,7.9219,7.9293,61600.0
2009-03-30 12:40:00,10.74,10.74,10.73,10.74,32800.0,7.9293,7.9293,7.9219,7.9293,32800.0
2009-03-30 12:45:00,10.74,10.74,10.73,10.74,52800.0,7.9293,7.9293,7.9219,7.9293,52800.0
2009-03-30 12:50:00,10.74,10.77,10.73,10.77,62600.0,7.9293,7.9514,7.9219,7.9514,62600.0
2009-03-30 12:55:00,10.77,10.78,10.74,10.74,57000.0,7.9514,7.9588,7.9293,7.9293,57000.0
2009-03-30 13:00:00,10.74,10.74,10.73,10.74,30200.0,7.9293,7.9293,7.9219,7.9293,30200.0
2009-03-30 13:05:00,10.73,10.74,10.72,10.72,123000.0,7.9219,7.9293,7.9145,7.9145,123000.0
2009-03-30 13:10:00,10.72,10.73,10.71,10.73,39200.0,7.9145,7.9219,7.9071,7.9219,39200.0
2009-03-30 13:15:00,10.73,10.74,10.72,10.72,44000.0,7.9219,7.9293,7.9145,7.9145,44000.0
2009-03-30 13:20:00,10.72,10.72,10.72,10.72,18400.0,7.9145,7.9145,7.9145,7.9145,18400.0
2009-03-30 13:25:00,10.72,10.76,10.72,10.75,100400.0,7.9145,7.944,7.9145,7.9367,100400.0
2009-03-30 13:30:00,10.75,10.76,10.75,10.75,24200.0,7.9367,7.944,7.9367,7.9367,24200.0
2009-03-30 13:35:00,10.75,10.75,10.71,10.71,110000.0,7.9367,7.9367,7.9071,7.9071,110000.0
2009-03-30 13:40:00,10.71,10.72,10.69,10.7,109800.0,7.9071,7.9145,7.8924,7.8998,109800.0
2009-03-30 13:45:00,10.69,10.69,10.65,10.67,119000.0,7.8924,7.8924,7.8628,7.8776,119000.0
2009-03-30 13:50:00,10.67,10.68,10.67,10.68,43200.0,7.8776,7.885,7.8776,7.885,43200.0
2009-03-30 13:55:00,10.68,10.68,10.63,10.65,108800.0,7.885,7.885,7.8481,7.8628,108800.0
2009-03-30 14:00:00,10.64,10.65,10.62,10.64,162600.0,7.8555,7.8628,7.8407,7.8555,162600.0
2009-03-30 14:05:00,10.64,10.65,10.63,10.65,59400.0,7.8555,7.8628,7.8481,7.8628,59400.0
2009-03-30 14:10:00,10.65,10.68,10.63,10.67,177000.0,7.8628,7.885,7.8481,7.8776,177000.0
2009-03-30 14:15:00,10.67,10.68,10.67,10.68,70200.0,7.8776,7.885,7.8776,7.885,70200.0
2009-03-30 14:20:00,10.69,10.69,10.67,10.67,78400.0,7.8924,7.8924,7.8776,7.8776,78400.0
2009-03-30 14:25:00,10.66,10.67,10.63,10.65,81600.0,7.8702,7.8776,7.8481,7.8628,81600.0
2009-03-30 14:30:00,10.65,10.65,10.62,10.64,75600.0,7.8628,7.8628,7.8407,7.8555,75600.0
2009-03-30 14:35:00,10.64,10.65,10.63,10.63,59200.0,7.8555,7.8628,7.8481,7.8481,59200.0
2009-03-30 14:40:00,10.63,10.63,10.56,10.56,155200.0,7.8481,7.8481,7.7964,7.7964,155200.0
2009-03-30 14:45:00,10.56,10.6,10.56,10.6,79000.0,7.7964,7.8259,7.7964,7.8259,79000.0
2009-03-30 14:50:00,10.6,10.61,10.58,10.6,70600.0,7.8259,7.8333,7.8112,7.8259,70600.0
2009-03-30 14:55:00,10.6,10.6,10.58,10.58,134800.0,7.8259,7.8259,7.8112,7.8112,134800.0
2009-03-30 15:00:00,10.59,10.61,10.58,10.61,83000.0,7.8185,7.8333,7.8112,7.8333,83000.0
2009-03-30 15:05:00,10.61,10.65,10.6,10.64,87400.0,7.8333,7.8628,7.8259,7.8555,87400.0
2009-03-30 15:10:00,10.64,10.68,10.62,10.67,135200.0,7.8555,7.885,7.8407,7.8776,135200.0
2009-03-30 15:15:00,10.67,10.68,10.63,10.64,147600.0,7.8776,7.885,7.8481,7.8555,147600.0
2009-03-30 15:20:00,10.63,10.68,10.63,10.65,155600.0,7.8481,7.885,7.8481,7.8628,155600.0
2009-03-30 15:25:00,10.66,10.68,10.63,10.63,139200.0,7.8702,7.885,7.8481,7.8481,139200.0
2009-03-30 15:30:00,10.63,10.67,10.63,10.65,223200.0,7.8481,7.8776,7.8481,7.8628,223200.0
2009-03-30 15:35:00,10.65,10.66,10.62,10.63,263000.0,7.8628,7.8702,7.8407,7.8481,263000.0
2009-03-30 15:40:00,10.63,10.63,10.61,10.63,193000.0,7.8481,7.8481,7.8333,7.8481,193000.0
2009-03-30 15:45:00,10.63,10.69,10.63,10.69,317200.0,7.8481,7.8924,7.8481,7.8924,317200.0
2009-03-30 15:50:00,10.69,10.71,10.68,10.69,349000.0,7.8924,7.9071,7.885,7.8924,349000.0
2009-03-30 15:55:00,10.7,10.78,10.7,10.73,952800.0,7.8998,7.9588,7.8998,7.9219,952800.0
2009-03-31 09:30:00,10.69,10.88,10.69,10.83,232200.0,7.8924,8.0326,7.8924,7.9957,232200.0
2009-03-31 09:35:00,10.83,10.84,10.7,10.74,145000.0,7.9957,8.0031,7.8998,7.9293,145000.0
2009-03-31 09:40:00,10.75,10.76,10.54,10.56,267400.0,7.9367,7.944,7.7816,7.7964,267400.0
2009-03-31 09:45:00,10.56,10.67,10.55,10.62,249000.0,7.7964,7.8776,7.789,7.8407,249000.0
2009-03-31 09:50:00,10.63,10.64,10.59,10.64,154400.0,7.8481,7.8555,7.8185,7.8555,154400.0
2009-03-31 09:55:00,10.63,10.71,10.63,10.69,190400.0,7.8481,7.9071,7.8481,7.8924,190400.0
2009-03-31 10:00:00,10.69,10.72,10.66,10.66,141800.0,7.8924,7.9145,7.8702,7.8702,141800.0
2009-03-31 10:05:00,10.66,10.69,10.62,10.64,200200.0,7.8702,7.8924,7.8407,7.8555,200200.0
2009-03-31 10:10:00,10.65,10.65,10.56,10.56,230200.0,7.8628,7.8628,7.7964,7.7964,230200.0
2009-03-31 10:15:00,10.56,10.58,10.56,10.57,150200.0,7.7964,7.8112,7.7964,7.8038,150200.0
2009-03-31 10:20:00,10.56,10.59,10.56,10.56,143000.0,7.7964,7.8185,7.7964,7.7964,143000.0
2009-03-31 10:25:00,10.56,10.59,10.55,10.56,114400.0,7.7964,7.8185,7.789,7.7964,114400.0
2009-03-31 10:30:00,10.56,10.59,10.55,10.58,177800.0,7.7964,7.8185,7.789,7.8112,177800.0
2009-03-31 10:35:00,10.59,10.61,10.58,10.59,102200.0,7.8185,7.8333,7.8112,7.8185,102200.0
2009-03-31 10:40:00,10.59,10.59,10.56,10.57,113400.0,7.8185,7.8185,7.7964,7.8038,113400.0
2009-03-31 10:45:00,10.58,10.58,10.54,10.54,146600.0,7.8112,7.8112,7.7816,7.7816,146600.0
2009-03-31 10:50:00,10.54,10.55,10.51,10.51,167800.0,7.7816,7.789,7.7595,7.7595,167800.0
2009-03-31 10:55:00,10.52,10.55,10.51,10.53,234400.0,7.7669,7.789,7.7595,7.7742,234400.0
2009-03-31 11:00:00,10.53,10.54,10.5,10.53,215800.0,7.7742,7.7816,7.7521,7.7742,215800.0
2009-03-31 11:05:00,10.54,10.54,10.51,10.54,84400.0,7.7816,7.7816,7.7595,7.7816,84400.0
2009-03-31 11:10:00,10.54,10.55,10.5,10.52,101800.0,7.7816,7.789,7.7521,7.7669,101800.0
2009-03-31 11:15:00,10.52,10.56,10.52,10.56,77800.0,7.7669,7.7964,7.7669,7.7964,77800.0
2009-03-31 11:20:00,10.56,10.56,10.54,10.54,99800.0,7.7964,7.7964,7.7816,7.7816,99800.0
2009-03-31 11:25:00,10.55,10.57,10.55,10.57,92800.0,7.789,7.8038,7.789,7.8038,92800.0
2009-03-31 11:30:00,10.58,10.6,10.57,10.6,126200.0,7.8112,7.8259,7.8038,7.8259,126200.0
2009-03-31 11:35:00,10.6,10.63,10.6,10.61,161400.0,7.8259,7.8481,7.8259,7.8333,161400.0
2009-03-31 11:40:00,10.61,10.65,10.61,10.65,163000.0,7.8333,7.8628,7.8333,7.8628,163000.0
2009-03-31 11:45:00,10.65,10.7,10.65,10.69,125000.0,7.8628,7.8998,7.8628,7.8924,125000.0
2009-03-31 11:50:00,10.69,10.71,10.67,10.7,171600.0,7.8924,7.9071,7.8776,7.8998,171600.0
2009-03-31 11:55:00,10.7,10.71,10.69,10.71,92800.0,7.8998,7.9071,7.8924,7.9071,92800.0
2009-03-31 12:00:00,10.71,10.71,10.65,10.65,226200.0,7.9071,7.9071,7.8628,7.8628,226200.0
2009-03-31 12:05:00,10.65,10.67,10.65,10.65,65800.0,7.8628,7.8776,7.8628,7.8628,65800.0
2009-03-31 12:10:00,10.65,10.65,10.65,10.65,26600.0,7.8628,7.8628,7.8628,7.8628,26600.0
2009-03-31 12:15:00,10.65,10.65,10.65,10.65,42400.0,7.8628,7.8628,7.8628,7.8628,42400.0
2009-03-31 12:20:00,10.65,10.65,10.64,10.65,146000.0,7.8628,7.8628,7.8555,7.8628,146000.0
2009-03-31 12:25:00,10.65,10.65,10.64,10.65,51200.0,7.8628,7.8628,7.8555,7.8628,51200.0
2009-03-31 12:30:00,10.65,10.65,10.63,10.64,48200.0,7.8628,7.8628,7.8481,7.8555,48200.0
2009-03-31 12:35:00,10.63,10.64,10.63,10.63,29200.0,7.8481,7.8555,7.8481,7.8481,29200.0
2009-03-31 12:40:00,10.63,10.65,10.63,10.65,43600.0,7.8481,7.8628,7.8481,7.8628,43600.0
2009-03-31 12:45:00,10.65,10.67,10.65,10.66,40600.0,7.8628,7.8776,7.8628,7.8702,40600.0
2009-03-31 12:50:00,10.65,10.68,10.65,10.67,68600.0,7.8628,7.885,7.8628,7.8776,68600.0
2009-03-31 12:55:00,10.67,10.67,10.64,10.64,45400.0,7.8776,7.8776,7.8555,7.8555,45400.0
2009-03-31 13:00:00,10.63,10.67,10.63,10.65,67600.0,7.8481,7.8776,7.8481,7.8628,67600.0
2009-03-31 13:05:00,10.65,10.67,10.64,10.64,61200.0,7.8628,7.8776,7.8555,7.8555,61200.0
2009-03-31 13:10:00,10.65,10.65,10.64,10.65,63200.0,7.8628,7.8628,7.8555,7.8628,63200.0
2009-03-31 13:15:00,10.65,10.65,10.61,10.63,117000.0,7.8628,7.8628,7.8333,7.8481,117000.0
2009-03-31 13:20:00,10.63,10.65,10.63,10.65,51000.0,7.8481,7.8628,7.8481,7.8628,51000.0
2009-03-31 13:25:00,10.65,10.65,10.63,10.63,98800.0,7.8628,7.8628,7.8481,7.8481,98800.0
2009-03-31 13:30:00,10.63,10.65,10.63,10.64,67000.0,7.8481,7.8628,7.8481,7.8555,67000.0
2009-03-31 13:35:00,10.65,10.65,10.62,10.63,58600.0,7.8628,7.8628,7.8407,7.8481,58600.0
2009-03-31 13:40:00,10.62,10.63,10.61,10.62,45800.0,7.8407,7.8481,7.8333,7.8407,45800.0
2009-03-31 13:45:00,10.62,10.63,10.62,10.63,67600.0,7.8407,7.8481,7.8407,7.8481,67600.0
2009-03-31 13:50:00,10.64,10.65,10.63,10.64,94800.0,7.8555,7.8628,7.8481,7.8555,94800.0
2009-03-31 13:55:00,10.65,10.67,10.64,10.65,44800.0,7.8628,7.8776,7.8555,7.8628,44800.0
2009-03-31 14:00:00,10.65,10.67,10.64,10.65,119800.0,7.8628,7.8776,7.8555,7.8628,119800.0
2009-03-31 14:05:00,10.65,10.67,10.64,10.65,73600.0,7.8628,7.8776,7.8555,7.8628,73600.0
2009-03-31 14:10:00,10.66,10.67,10.65,10.65,52200.0,7.8702,7.8776,7.8628,7.8628,52200.0
2009-03-31 14:15:00,10.66,10.67,10.65,10.67,89200.0,7.8702,7.8776,7.8628,7.8776,89200.0
2009-03-31 14:20:00,10.67,10.67,10.63,10.65,120000.0,7.8776,7.8776,7.8481,7.8628,120000.0
2009-03-31 14:25:00,10.65,10.67,10.65,10.66,98000.0,7.8628,7.8776,7.8628,7.8702,98000.0
2009-03-31 14:30:00,10.66,10.7,10.66,10.7,83800.0,7.8702,7.8998,7.8702,7.8998,83800.0
2009-03-31 14:35:00,10.69,10.72,10.69,10.72,71400.0,7.8924,7.9145,7.8924,7.9145,71400.0
2009-03-31 14:40:00,10.72,10.72,10.71,10.72,65600.0,7.9145,7.9145,7.9071,7.9145,65600.0
2009-03-31 14:45:00,10.72,10.74,10.72,10.73,82400.0,7.9145,7.9293,7.9145,7.9219,82400.0
2009-03-31 14:50:00,10.72,10.74,10.71,10.72,128000.0,7.9145,7.9293,7.9071,7.9145,128000.0
2009-03-31 14:55:00,10.72,10.72,10.69,10.69,122800.0,7.9145,7.9145,7.8924,7.8924,122800.0
2009-03-31 15:00:00,10.69,10.7,10.68,10.68,156600.0,7.8924,7.8998,7.885,7.885,156600.0
2009-03-31 15:05:00,10.68,10.68,10.66,10.67,172000.0,7.885,7.885,7.8702,7.8776,172000.0
2009-03-31 15:10:00,10.68,10.68,10.65,10.66,96400.0,7.885,7.885,7.8628,7.8702,96400.0
2009-03-31 15:15:00,10.66,10.67,10.65,10.67,120400.0,7.8702,7.8776,7.8628,7.8776,120400.0
2009-03-31 15:20:00,10.67,10.68,10.65,10.67,100600.0,7.8776,7.885,7.8628,7.8776,100600.0
2009-03-31 15:25:00,10.67,10.68,10.65,10.67,86800.0,7.8776,7.885,7.8628,7.8776,86800.0
2009-03-31 15:30:00,10.67,10.67,10.63,10.63,239400.0,7.8776,7.8776,7.8481,7.8481,239400.0
2009-03-31 15:35:00,10.63,10.65,10.61,10.63,221800.0,7.8481,7.8628,7.8333,7.8481,221800.0
2009-03-31 15:40:00,10.63,10.66,10.62,10.62,441400.0,7.8481,7.8702,7.8407,7.8407,441400.0
2009-03-31 15:45:00,10.63,10.64,10.6,10.6,331800.0,7.8481,7.8555,7.8259,7.8259,331800.0
2009-03-31 15:50:00,10.6,10.65,10.6,10.64,434800.0,7.8259,7.8628,7.8259,7.8555,434800.0
2009-03-31 15:55:00,10.64,10.65,10.58,10.58,916000.0,7.8555,7.8628,7.8112,7.8112,916000.0
2009-04-01 09:30:00,10.52,10.54,10.5,10.52,169400.0,7.7669,7.7816,7.7521,7.7669,169400.0
2009-04-01 09:35:00,10.52,10.56,10.51,10.53,208800.0,7.7669,7.7964,7.7595,7.7742,208800.0
2009-04-01 09:40:00,10.52,10.56,10.5,10.56,143600.0,7.7669,7.7964,7.7521,7.7964,143600.0
2009-04-01 09:45:00,10.56,10.56,10.51,10.56,113600.0,7.7964,7.7964,7.7595,7.7964,113600.0
2009-04-01 09:50:00,10.54,10.63,10.54,10.62,146800.0,7.7816,7.8481,7.7816,7.8407,146800.0
2009-04-01 09:55:00,10.62,10.67,10.61,10.63,180400.0,7.8407,7.8776,7.8333,7.8481,180400.0
2009-04-01 10:00:00,10.63,10.67,10.63,10.65,116800.0,7.8481,7.8776,7.8481,7.8628,116800.0
2009-04-01 10:05:00,10.64,10.69,10.63,10.65,170800.0,7.8555,7.8924,7.8481,7.8628,170800.0
2009-04-01 10:10:00,10.65,10.68,10.65,10.67,79000.0,7.8628,7.885,7.8628,7.8776,79000.0
2009-04-01 10:15:00,10.67,10.72,10.65,10.72,208800.0,7.8776,7.9145,7.8628,7.9145,208800.0
2009-04-01 10:20:00,10.72,10.75,10.7,10.74,277600.0,7.9145,7.9367,7.8998,7.9293,277600.0
2009-04-01 10:25:00,10.74,10.76,10.71,10.72,225000.0,7.9293,7.944,7.9071,7.9145,225000.0
2009-04-01 10:30:00,10.71,10.75,10.71,10.72,244800.0,7.9071,7.9367,7.9071,7.9145,244800.0
2009-04-01 10:35:00,10.72,10.76,10.72,10.72,80400.0,7.9145,7.944,7.9145,7.9145,80400.0
2009-04-01 10:40:00,10.72,10.77,10.71,10.77,179000.0,7.9145,7.9514,7.9071,7.9514,179000.0
2009-04-01 10:45:00,10.77,10.77,10.72,10.72,127400.0,7.9514,7.9514,7.9145,7.9145,127400.0
2009-04-01 10:50:00,10.72,10.74,10.72,10.73,69200.0,7.9145,7.9293,7.9145,7.9219,69200.0
2009-04-01 10:55:00,10.73,10.74,10.71,10.71,99200.0,7.9219,7.9293,7.9071,7.9071,99200.0
2009-04-01 11:00:00,10.71,10.72,10.7,10.72,68800.0,7.9071,7.9145,7.8998,7.9145,68800.0
2009-04-01 11:05:00,10.72,10.76,10.71,10.75,105600.0,7.9145,7.944,7.9071,7.9367,105600.0
2009-04-01 11:10:00,10.75,10.79,10.74,10.77,176000.0,7.9367,7.9662,7.9293,7.9514,176000.0
2009-04-01 11:15:00,10.77,10.79,10.75,10.76,174600.0,7.9514,7.9662,7.9367,7.944,174600.0
2009-04-01 11:20:00,10.75,10.8,10.74,10.79,168400.0,7.9367,7.9736,7.9293,7.9662,168400.0
2009-04-01 11:25:00,10.79,10.8,10.77,10.77,158000.0,7.9662,7.9736,7.9514,7.9514,158000.0
2009-04-01 11:30:00,10.77,10.78,10.75,10.77,120800.0,7.9514,7.9588,7.9367,7.9514,120800.0
2009-04-01 11:35:00,10.77,10.78,10.75,10.76,132200.0,7.9514,7.9588,7.9367,7.944,132200.0
2009-04-01 11:40:00,10.76,10.77,10.75,10.77,127200.0,7.944,7.9514,7.9367,7.9514,127200.0
2009-04-01 11:45:00,10.77,10.78,10.76,10.76,99800.0,7.9514,7.9588,7.944,7.944,99800.0
2009-04-01 11:50:00,10.76,10.77,10.7,10.7,66000.0,7.944,7.9514,7.8998,7.8998,66000.0
2009-04-01 11:55:00,10.7,10.72,10.7,10.72,104600.0,7.8998,7.9145,7.8998,7.9145,104600.0
2009-04-01 12:00:00,10.72,10.74,10.71,10.72,88200.0,7.9145,7.9293,7.9071,7.9145,88200.0
2009-04-01 12:05:00,10.71,10.72,10.7,10.72,73000.0,7.9071,7.9145,7.8998,7.9145,73000.0
2009-04-01 12:10:00,10.72,10.74,10.71,10.74,82400.0,7.9145,7.9293,7.9071,7.9293,82400.0
2009-04-01 12:15:00,10.74,10.75,10.73,10.73,47600.0,7.9293,7.9367,7.9219,7.9219,47600.0
2009-04-01 12:20:00,10.74,10.75,10.72,10.75,79800.0,7.9293,7.9367,7.9145,7.9367,79800.0
2009-04-01 12:25:00,10.74,10.76,10.74,10.74,111600.0,7.9293,7.944,7.9293,7.9293,111600.0
2009-04-01 12:30:00,10.74,10.76,10.74,10.74,64600.0,7.9293,7.944,7.9293,7.9293,64600.0
2009-04-01 12:35:00,10.75,10.75,10.74,10.74,36600.0,7.9367,7.9367,7.9293,7.9293,36600.0
2009-04-01 12:40:00,10.74,10.74,10.73,10.73,32400.0,7.9293,7.9293,7.9219,7.9219,32400.0
2009-04-01 12:45:00,10.73,10.74,10.73,10.73,35000.0,7.9219,7.9293,7.9219,7.9219,35000.0
2009-04-01 12:50:00,10.74,10.78,10.73,10.77,101800.0,7.9293,7.9588,7.9219,7.9514,101800.0
2009-04-01 12:55:00,10.77,10.77,10.74,10.74,36600.0,7.9514,7.9514,7.9293,7.9293,36600.0
2009-04-01 13:00:00,10.74,10.76,10.74,10.76,33200.0,7.9293,7.944,7.9293,7.944,33200.0
2009-04-01 13:05:00,10.76,10.76,10.74,10.74,43800.0,7.944,7.944,7.9293,7.9293,43800.0
2009-04-01 13:10:00,10.74,10.77,10.74,10.77,36400.0,7.9293,7.9514,7.9293,7.9514,36400.0
2009-04-01 13:15:00,10.77,10.77,10.76,10.76,18000.0,7.9514,7.9514,7.944,7.944,18000.0
2009-04-01 13:20:00,10.77,10.78,10.76,10.77,30000.0,7.9514,7.9588,7.944,7.9514,30000.0
2009-04-01 13:25:00,10.77,10.78,10.76,10.76,48400.0,7.9514,7.9588,7.944,7.944,48400.0
2009-04-01 13:30:00,10.76,10.78,10.76,10.76,91800.0,7.944,7.9588,7.944,7.944,91800.0
2009-04-01 13:35:00,10.76,10.8,10.76,10.79,84400.0,7.944,7.9736,7.944,7.9662,84400.0
2009-04-01 13:40:00,10.79,10.79,10.76,10.77,154800.0,7.9662,7.9662,7.944,7.9514,154800.0
2009-04-01 13:45:00,10.76,10.78,10.74,10.75,370400.0,7.944,7.9588,7.9293,7.9367,370400.0
2009-04-01 13:50:00,10.75,10.75,10.74,10.74,289400.0,7.9367,7.9367,7.9293,7.9293,289400.0
2009-04-01 13:55:00,10.75,10.75,10.74,10.74,290200.0,7.9367,7.9367,7.9293,7.9293,290200.0
2009-04-01 14:00:00,10.74,10.75,10.72,10.74,119200.0,7.9293,7.9367,7.9145,7.9293,119200.0
2009-04-01 14:05:00,10.74,10.76,10.72,10.72,364200.0,7.9293,7.944,7.9145,7.9145,364200.0
2009-04-01 14:10:00,10.73,10.74,10.72,10.73,145600.0,7.9219,7.9293,7.9145,7.9219,145600.0
2009-04-01 14:15:00,10.74,10.74,10.73,10.74,92600.0,7.9293,7.9293,7.9219,7.9293,92600.0
2009-04-01 14:20:00,10.74,10.75,10.74,10.74,162200.0,7.9293,7.9367,7.9293,7.9293,162200.0
2009-04-01 14:25:00,10.74,10.74,10.74,10.74,32600.0,7.9293,7.9293,7.9293,7.9293,32600.0
2009-04-01 14:30:00,10.74,10.75,10.74,10.74,57200.0,7.9293,7.9367,7.9293,7.9293,57200.0
2009-04-01 14:35:00,10.75,10.75,10.74,10.75,207400.0,7.9367,7.9367,7.9293,7.9367,207400.0
2009-04-01 14:40:00,10.75,10.75,10.72,10.72,89000.0,7.9367,7.9367,7.9145,7.9145,89000.0
2009-04-01 14:45:00,10.72,10.73,10.72,10.72,100200.0,7.9145,7.9219,7.9145,7.9145,100200.0
2009-04-01 14:50:00,10.72,10.73,10.71,10.72,218200.0,7.9145,7.9219,7.9071,7.9145,218200.0
2009-04-01 14:55:00,10.72,10.73,10.71,10.71,105400.0,7.9145,7.9219,7.9071,7.9071,105400.0
2009-04-01 15:00:00,10.71,10.71,10.67,10.67,143800.0,7.9071,7.9071,7.8776,7.8776,143800.0
2009-04-01 15:05:00,10.68,10.7,10.67,10.67,144000.0,7.885,7.8998,7.8776,7.8776,144000.0
2009-04-01 15:10:00,10.67,10.68,10.64,10.65,247000.0,7.8776,7.885,7.8555,7.8628,247000.0
2009-04-01 15:15:00,10.65,10.65,10.62,10.65,107200.0,7.8628,7.8628,7.8407,7.8628,107200.0
2009-04-01 15:20:00,10.65,10.67,10.64,10.65,242000.0,7.8628,7.8776,7.8555,7.8628,242000.0
2009-04-01 15:25:00,10.65,10.66,10.64,10.66,197200.0,7.8628,7.8702,7.8555,7.8702,197200.0
2009-04-01 15:30:00,10.65,10.71,10.65,10.71,242200.0,7.8628,7.9071,7.8628,7.9071,242200.0
2009-04-01 15:35:00,10.7,10.74,10.7,10.72,259600.0,7.8998,7.9293,7.8998,7.9145,259600.0
2009-04-01 15:40:00,10.72,10.74,10.71,10.72,332400.0,7.9145,7.9293,7.9071,7.9145,332400.0
2009-04-01 15:45:00,10.72,10.74,10.71,10.72,186200.0,7.9145,7.9293,7.9071,7.9145,186200.0
2009-04-01 15:50:00,10.72,10.73,10.7,10.7,321400.0,7.9145,7.9219,7.8998,7.8998,321400.0
2009-04-01 15:55:00,10.7,10.7,10.65,10.67,935800.0,7.8998,7.8998,7.8628,7.8776,935800.0
2009-04-02 09:30:00,10.83,10.88,10.73,10.85,206000.0,7.9957,8.0326,7.9219,8.0105,206000.0
2009-04-02 09:35:00,10.83,10.99,10.81,10.96,342800.0,7.9957,8.1139,7.981,8.0917,342800.0
2009-04-02 09:40:00,10.97,10.97,10.85,10.91,192800.0,8.0991,8.0991,8.0105,8.0548,192800.0
2009-04-02 09:45:00,10.91,10.96,10.9,10.94,154200.0,8.0548,8.0917,8.0474,8.0769,154200.0
2009-04-02 09:50:00,10.93,10.94,10.88,10.92,138600.0,8.0696,8.0769,8.0326,8.0622,138600.0
2009-04-02 09:55:00,10.92,10.93,10.87,10.88,192400.0,8.0622,8.0696,8.0253,8.0326,192400.0
2009-04-02 10:00:00,10.88,10.93,10.88,10.88,254000.0,8.0326,8.0696,8.0326,8.0326,254000.0
2009-04-02 10:05:00,10.88,10.93,10.87,10.9,217600.0,8.0326,8.0696,8.0253,8.0474,217600.0
2009-04-02 10:10:00,10.9,10.94,10.89,10.9,248600.0,8.0474,8.0769,8.04,8.0474,248600.0
2009-04-02 10:15:00,10.9,10.99,10.9,10.98,279000.0,8.0474,8.1139,8.0474,8.1065,279000.0
2009-04-02 10:20:00,10.98,10.99,10.95,10.95,146800.0,8.1065,8.1139,8.0843,8.0843,146800.0
2009-04-02 10:25:00,10.95,10.95,10.9,10.9,141000.0,8.0843,8.0843,8.0474,8.0474,141000.0
2009-04-02 10:30:00,10.9,10.92,10.9,10.92,159000.0,8.0474,8.0622,8.0474,8.0622,159000.0
2009-04-02 10:35:00,10.92,10.97,10.91,10.97,221600.0,8.0622,8.0991,8.0548,8.0991,221600.0
2009-04-02 10:40:00,10.97,10.98,10.95,10.97,106600.0,8.0991,8.1065,8.0843,8.0991,106600.0
2009-04-02 10:45:00,10.97,11.02,10.96,11.01,183200.0,8.0991,8.136,8.0917,8.1286,183200.0
2009-04-02 10:50:00,11.01,11.01,10.99,11.0,93800.0,8.1286,8.1286,8.1139,8.1212,93800.0
2009-04-02 10:55:00,11.0,11.01,10.96,10.96,82800.0,8.1212,8.1286,8.0917,8.0917,82800.0
2009-04-02 11:00:00,10.96,10.99,10.96,10.97,182600.0,8.0917,8.1139,8.0917,8.0991,182600.0
2009-04-02 11:05:00,10.97,11.01,10.97,10.97,222600.0,8.0991,8.1286,8.0991,8.0991,222600.0
2009-04-02 11:10:00,10.97,10.99,10.97,10.97,180800.0,8.0991,8.1139,8.0991,8.0991,180800.0
2009-04-02 11:15:00,10.97,10.98,10.97,10.97,94200.0,8.0991,8.1065,8.0991,8.0991,94200.0
2009-04-02 11:20:00,10.97,10.97,10.94,10.97,217600.0,8.0991,8.0991,8.0769,8.0991,217600.0
2009-04-02 11:25:00,10.96,10.96,10.94,10.94,73400.0,8.0917,8.0917,8.0769,8.0769,73400.0
2009-04-02 11:30:00,10.94,10.95,10.91,10.91,94600.0,8.0769,8.0843,8.0548,8.0548,94600.0
2009-04-02 11:35:00,10.91,10.93,10.9,10.93,134600.0,8.0548,8.0696,8.0474,8.0696,134600.0
2009-04-02 11:40:00,10.93,10.96,10.92,10.92,173400.0,8.0696,8.0917,8.0622,8.0622,173400.0
2009-04-02 11:45:00,10.92,10.94,10.91,10.92,37600.0,8.0622,8.0769,8.0548,8.0622,37600.0
2009-04-02 11:50:00,10.92,10.92,10.91,10.91,78000.0,8.0622,8.0622,8.0548,8.0548,78000.0
2009-04-02 11:55:00,10.91,10.93,10.91,10.92,75200.0,8.0548,8.0696,8.0548,8.0622,75200.0
2009-04-02 12:00:00,10.92,10.94,10.92,10.92,54000.0,8.0622,8.0769,8.0622,8.0622,54000.0
2009-04-02 12:05:00,10.92,10.93,10.91,10.93,54400.0,8.0622,8.0696,8.0548,8.0696,54400.0
2009-04-02 12:10:00,10.93,10.96,10.93,10.95,175600.0,8.0696,8.0917,8.0696,8.0843,175600.0
2009-04-02 12:15:00,10.95,10.97,10.95,10.97,160200.0,8.0843,8.0991,8.0843,8.0991,160200.0
2009-04-02 12:20:00,10.97,10.99,10.97,10.97,91600.0,8.0991,8.1139,8.0991,8.0991,91600.0
2009-04-02 12:25:00,10.97,10.98,10.95,10.96,147800.0,8.0991,8.1065,8.0843,8.0917,147800.0
2009-04-02 12:30:00,10.96,10.99,10.95,10.98,718400.0,8.0917,8.1139,8.0843,8.1065,718400.0
2009-04-02 12:35:00,10.99,10.99,10.97,10.97,79400.0,8.1139,8.1139,8.0991,8.0991,79400.0
2009-04-02 12:40:00,10.97,10.98,10.97,10.97,127400.0,8.0991,8.1065,8.0991,8.0991,127400.0
2009-04-02 12:45:00,10.97,10.97,10.95,10.95,141000.0,8.0991,8.0991,8.0843,8.0843,141000.0
2009-04-02 12:50:00,10.95,10.97,10.94,10.97,103600.0,8.0843,8.0991,8.0769,8.0991,103600.0
2009-04-02 12:55:00,10.97,10.97,10.96,10.96,103200.0,8.0991,8.0991,8.0917,8.0917,103200.0
2009-04-02 13:00:00,10.96,10.98,10.95,10.97,209400.0,8.0917,8.1065,8.0843,8.0991,209400.0
2009-04-02 13:05:00,10.97,10.99,10.97,10.98,290400.0,8.0991,8.1139,8.0991,8.1065,290400.0
2009-04-02 13:10:00,10.97,10.98,10.97,10.98,53000.0,8.0991,8.1065,8.0991,8.1065,53000.0
2009-04-02 13:15:00,10.98,11.0,10.97,11.0,115400.0,8.1065,8.1212,8.0991,8.1212,115400.0
2009-04-02 13:20:00,10.99,11.0,10.99,11.0,304000.0,8.1139,8.1212,8.1139,8.1212,304000.0
2009-04-02 13:25:00,11.0,11.0,10.99,11.0,114800.0,8.1212,8.1212,8.1139,8.1212,114800.0
2009-04-02 13:30:00,10.99,11.03,10.99,11.01,232400.0,8.1139,8.1434,8.1139,8.1286,232400.0
2009-04-02 13:35:00,11.01,11.01,10.99,10.99,202000.0,8.1286,8.1286,8.1139,8.1139,202000.0
2009-04-02 13:40:00,11.0,11.0,10.97,10.98,107000.0,8.1212,8.1212,8.0991,8.1065,107000.0
2009-04-02 13:45:00,10.98,11.01,10.97,11.01,209400.0,8.1065,8.1286,8.0991,8.1286,209400.0
2009-04-02 13:50:00,11.01,11.02,10.99,11.0,106600.0,8.1286,8.136,8.1139,8.1212,106600.0
2009-04-02 13:55:00,11.0,11.01,10.97,10.98,165400.0,8.1212,8.1286,8.0991,8.1065,165400.0
2009-04-02 14:00:00,10.98,10.99,10.97,10.97,65000.0,8.1065,8.1139,8.0991,8.0991,65000.0
2009-04-02 14:05:00,10.97,10.99,10.94,10.95,77400.0,8.0991,8.1139,8.0769,8.0843,77400.0
2009-04-02 14:10:00,10.95,10.95,10.93,10.95,50000.0,8.0843,8.0843,8.0696,8.0843,50000.0
2009-04-02 14:15:00,10.95,10.97,10.93,10.97,133800.0,8.0843,8.0991,8.0696,8.0991,133800.0
2009-04-02 14:20:00,10.97,10.97,10.96,10.96,72000.0,8.0991,8.0991,8.0917,8.0917,72000.0
2009-04-02 14:25:00,10.96,11.01,10.96,10.97,236000.0,8.0917,8.1286,8.0917,8.0991,236000.0
2009-04-02 14:30:00,10.97,10.99,10.97,10.98,105600.0,8.0991,8.1139,8.0991,8.1065,105600.0
2009-04-02 14:35:00,10.99,11.0,10.98,10.99,90600.0,8.1139,8.1212,8.1065,8.1139,90600.0
2009-04-02 14:40:00,10.99,11.0,10.99,10.99,71600.0,8.1139,8.1212,8.1139,8.1139,71600.0
2009-04-02 14:45:00,10.99,11.02,10.99,10.99,209800.0,8.1139,8.136,8.1139,8.1139,209800.0
2009-04-02 14:50:00,10.99,11.0,10.97,10.97,151200.0,8.1139,8.1212,8.0991,8.0991,151200.0
2009-04-02 14:55:00,10.97,10.98,10.95,10.95,83800.0,8.0991,8.1065,8.0843,8.0843,83800.0
2009-04-02 15:00:00,10.95,10.97,10.95,10.96,97000.0,8.0843,8.0991,8.0843,8.0917,97000.0
2009-04-02 15:05:00,10.96,10.96,10.93,10.96,179400.0,8.0917,8.0917,8.0696,8.0917,179400.0
2009-04-02 15:10:00,10.96,10.98,10.95,10.95,203800.0,8.0917,8.1065,8.0843,8.0843,203800.0
2009-04-02 15:15:00,10.96,10.99,10.94,10.94,131600.0,8.0917,8.1139,8.0769,8.0769,131600.0
2009-04-02 15:20:00,10.94,10.96,10.92,10.95,255400.0,8.0769,8.0917,8.0622,8.0843,255400.0
2009-04-02 15:25:00,10.95,10.96,10.93,10.94,145800.0,8.0843,8.0917,8.0696,8.0769,145800.0
2009-04-02 15:30:00,10.93,10.96,10.93,10.94,157800.0,8.0696,8.0917,8.0696,8.0769,157800.0
2009-04-02 15:35:00,10.94,10.95,10.9,10.91,202200.0,8.0769,8.0843,8.0474,8.0548,202200.0
2009-04-02 15:40:00,10.9,10.93,10.88,10.88,399200.0,8.0474,8.0696,8.0326,8.0326,399200.0
2009-04-02 15:45:00,10.88,10.88,10.84,10.86,795800.0,8.0326,8.0326,8.0031,8.0179,795800.0
2009-04-02 15:50:00,10.86,10.87,10.81,10.83,770800.0,8.0179,8.0253,7.981,7.9957,770800.0
2009-04-02 15:55:00,10.83,10.85,10.81,10.85,632200.0,7.9957,8.0105,7.981,8.0105,632200.0
2009-04-03 09:30:00,10.87,10.97,10.86,10.96,213200.0,8.0253,8.0991,8.0179,8.0917,213200.0
2009-04-03 09:35:00,10.96,10.99,10.88,10.93,211400.0,8.0917,8.1139,8.0326,8.0696,211400.0
2009-04-03 09:40:00,10.93,10.97,10.92,10.93,176200.0,8.0696,8.0991,8.0622,8.0696,176200.0
2009-04-03 09:45:00,10.93,10.94,10.81,10.81,215000.0,8.0696,8.0769,7.981,7.981,215000.0
2009-04-03 09:50:00,10.81,10.9,10.79,10.9,152600.0,7.981,8.0474,7.9662,8.0474,152600.0
2009-04-03 09:55:00,10.9,10.91,10.86,10.87,126800.0,8.0474,8.0548,8.0179,8.0253,126800.0
2009-04-03 10:00:00,10.87,10.87,10.81,10.84,137200.0,8.0253,8.0253,7.981,8.0031,137200.0
2009-04-03 10:05:00,10.83,10.85,10.8,10.82,121200.0,7.9957,8.0105,7.9736,7.9883,121200.0
2009-04-03 10:10:00,10.82,10.83,10.78,10.79,136000.0,7.9883,7.9957,7.9588,7.9662,136000.0
2009-04-03 10:15:00,10.79,10.83,10.78,10.79,74800.0,7.9662,7.9957,7.9588,7.9662,74800.0
2009-04-03 10:20:00,10.79,10.8,10.77,10.8,81400.0,7.9662,7.9736,7.9514,7.9736,81400.0
2009-04-03 10:25:00,10.8,10.83,10.8,10.83,83800.0,7.9736,7.9957,7.9736,7.9957,83800.0
2009-04-03 10:30:00,10.82,10.83,10.8,10.81,63400.0,7.9883,7.9957,7.9736,7.981,63400.0
2009-04-03 10:35:00,10.81,10.81,10.8,10.81,56400.0,7.981,7.981,7.9736,7.981,56400.0
2009-04-03 10:40:00,10.81,10.81,10.79,10.8,103000.0,7.981,7.981,7.9662,7.9736,103000.0
2009-04-03 10:45:00,10.79,10.81,10.79,10.81,44600.0,7.9662,7.981,7.9662,7.981,44600.0
2009-04-03 10:50:00,10.81,10.83,10.8,10.83,101600.0,7.981,7.9957,7.9736,7.9957,101600.0
2009-04-03 10:55:00,10.83,10.83,10.8,10.81,49800.0,7.9957,7.9957,7.9736,7.981,49800.0
2009-04-03 11:00:00,10.81,10.86,10.8,10.84,148000.0,7.981,8.0179,7.9736,8.0031,148000.0
2009-04-03 11:05:00,10.84,10.84,10.81,10.82,148800.0,8.0031,8.0031,7.981,7.9883,148800.0
2009-04-03 11:10:00,10.81,10.83,10.81,10.82,43200.0,7.981,7.9957,7.981,7.9883,43200.0
2009-04-03 11:15:00,10.82,10.85,10.81,10.83,128600.0,7.9883,8.0105,7.981,7.9957,128600.0
2009-04-03 11:20:00,10.84,10.84,10.82,10.84,52000.0,8.0031,8.0031,7.9883,8.0031,52000.0
2009-04-03 11:25:00,10.84,10.86,10.82,10.85,72600.0,8.0031,8.0179,7.9883,8.0105,72600.0
2009-04-03 11:30:00,10.85,10.85,10.85,10.85,41600.0,8.0105,8.0105,8.0105,8.0105,41600.0
2009-04-03 11:35:00,10.85,10.85,10.83,10.84,55400.0,8.0105,8.0105,7.9957,8.0031,55400.0
2009-04-03 11:40:00,10.83,10.85,10.83,10.85,60600.0,7.9957,8.0105,7.9957,8.0105,60600.0
2009-04-03 11:45:00,10.85,10.85,10.83,10.83,74400.0,8.0105,8.0105,7.9957,7.9957,74400.0
2009-04-03 11:50:00,10.83,10.85,10.83,10.84,110600.0,7.9957,8.0105,7.9957,8.0031,110600.0
2009-04-03 11:55:00,10.84,10.86,10.84,10.85,122400.0,8.0031,8.0179,8.0031,8.0105,122400.0
2009-04-03 12:00:00,10.85,10.87,10.84,10.85,125600.0,8.0105,8.0253,8.0031,8.0105,125600.0
2009-04-03 12:05:00,10.85,10.85,10.82,10.82,46200.0,8.0105,8.0105,7.9883,7.9883,46200.0
2009-04-03 12:10:00,10.82,10.84,10.81,10.84,100400.0,7.9883,8.0031,7.981,8.0031,100400.0
2009-04-03 12:15:00,10.84,10.85,10.81,10.81,33400.0,8.0031,8.0105,7.981,7.981,33400.0
2009-04-03 12:20:00,10.81,10.83,10.81,10.83,53000.0,7.981,7.9957,7.981,7.9957,53000.0
2009-04-03 12:25:00,10.82,10.84,10.82,10.84,44000.0,7.9883,8.0031,7.9883,8.0031,44000.0
2009-04-03 12:30:00,10.84,10.84,10.84,10.84,45200.0,8.0031,8.0031,8.0031,8.0031,45200.0
2009-04-03 12:35:00,10.84,10.88,10.84,10.86,94000.0,8.0031,8.0326,8.0031,8.0179,94000.0
2009-04-03 12:40:00,10.86,10.86,10.84,10.85,42600.0,8.0179,8.0179,8.0031,8.0105,42600.0
2009-04-03 12:45:00,10.85,10.86,10.82,10.83,50600.0,8.0105,8.0179,7.9883,7.9957,50600.0
2009-04-03 12:50:00,10.83,10.85,10.82,10.85,22400.0,7.9957,8.0105,7.9883,8.0105,22400.0
2009-04-03 12:55:00,10.85,10.86,10.83,10.83,26000.0,8.0105,8.0179,7.9957,7.9957,26000.0
2009-04-03 13:00:00,10.83,10.85,10.83,10.85,44800.0,7.9957,8.0105,7.9957,8.0105,44800.0
2009-04-03 13:05:00,10.85,10.85,10.81,10.81,58200.0,8.0105,8.0105,7.981,7.981,58200.0
2009-04-03 13:10:00,10.81,10.81,10.8,10.81,35400.0,7.981,7.981,7.9736,7.981,35400.0
2009-04-03 13:15:00,10.81,10.83,10.81,10.83,165400.0,7.981,7.9957,7.981,7.9957,165400.0
2009-04-03 13:20:00,10.83,10.83,10.83,10.83,28200.0,7.9957,7.9957,7.9957,7.9957,28200.0
2009-04-03 13:25:00,10.83,10.84,10.83,10.84,65000.0,7.9957,8.0031,7.9957,8.0031,65000.0
2009-04-03 13:30:00,10.84,10.85,10.83,10.83,59800.0,8.0031,8.0105,7.9957,7.9957,59800.0
2009-04-03 13:35:00,10.83,10.84,10.81,10.82,84400.0,7.9957,8.0031,7.981,7.9883,84400.0
2009-04-03 13:40:00,10.82,10.82,10.78,10.79,64400.0,7.9883,7.9883,7.9588,7.9662,64400.0
2009-04-03 13:45:00,10.78,10.8,10.78,10.8,97800.0,7.9588,7.9736,7.9588,7.9736,97800.0
2009-04-03 13:50:00,10.8,10.84,10.78,10.84,139400.0,7.9736,8.0031,7.9588,8.0031,139400.0
2009-04-03 13:55:00,10.84,10.85,10.79,10.79,196400.0,8.0031,8.0105,7.9662,7.9662,196400.0
2009-04-03 14:00:00,10.79,10.8,10.77,10.78,102600.0,7.9662,7.9736,7.9514,7.9588,102600.0
2009-04-03 14:05:00,10.77,10.78,10.75,10.75,64000.0,7.9514,7.9588,7.9367,7.9367,64000.0
2009-04-03 14:10:00,10.75,10.76,10.74,10.75,133200.0,7.9367,7.944,7.9293,7.9367,133200.0
2009-04-03 14:15:00,10.76,10.76,10.74,10.75,98200.0,7.944,7.944,7.9293,7.9367,98200.0
2009-04-03 14:20:00,10.75,10.75,10.74,10.75,53200.0,7.9367,7.9367,7.9293,7.9367,53200.0
2009-04-03 14:25:00,10.76,10.76,10.74,10.76,313000.0,7.944,7.944,7.9293,7.944,313000.0
2009-04-03 14:30:00,10.76,10.78,10.76,10.77,117000.0,7.944,7.9588,7.944,7.9514,117000.0
2009-04-03 14:35:00,10.77,10.78,10.76,10.77,161200.0,7.9514,7.9588,7.944,7.9514,161200.0
2009-04-03 14:40:00,10.78,10.78,10.74,10.75,173400.0,7.9588,7.9588,7.9293,7.9367,173400.0
2009-04-03 14:45:00,10.74,10.77,10.74,10.77,115200.0,7.9293,7.9514,7.9293,7.9514,115200.0
2009-04-03 14:50:00,10.76,10.76,10.73,10.74,162400.0,7.944,7.944,7.9219,7.9293,162400.0
2009-04-03 14:55:00,10.74,10.75,10.74,10.74,135400.0,7.9293,7.9367,7.9293,7.9293,135400.0
2009-04-03 15:00:00,10.74,10.75,10.72,10.72,183800.0,7.9293,7.9367,7.9145,7.9145,183800.0
2009-04-03 15:05:00,10.73,10.75,10.73,10.74,140600.0,7.9219,7.9367,7.9219,7.9293,140600.0
2009-04-03 15:10:00,10.74,10.74,10.73,10.74,106600.0,7.9293,7.9293,7.9219,7.9293,106600.0
2009-04-03 15:15:00,10.73,10.74,10.72,10.74,180000.0,7.9219,7.9293,7.9145,7.9293,180000.0
2009-04-03 15:20:00,10.74,10.74,10.72,10.73,163000.0,7.9293,7.9293,7.9145,7.9219,163000.0
2009-04-03 15:25:00,10.72,10.74,10.7,10.7,315400.0,7.9145,7.9293,7.8998,7.8998,315400.0
2009-04-03 15:30:00,10.7,10.72,10.7,10.72,246000.0,7.8998,7.9145,7.8998,7.9145,246000.0
2009-04-03 15:35:00,10.72,10.72,10.7,10.7,235600.0,7.9145,7.9145,7.8998,7.8998,235600.0
2009-04-03 15:40:00,10.7,10.72,10.7,10.71,382600.0,7.8998,7.9145,7.8998,7.9071,382600.0
2009-04-03 15:45:00,10.71,10.71,10.69,10.7,281000.0,7.9071,7.9071,7.8924,7.8998,281000.0
2009-04-03 15:50:00,10.7,10.72,10.69,10.72,422200.0,7.8998,7.9145,7.8924,7.9145,422200.0
2009-04-03 15:55:00,10.72,10.75,10.7,10.74,637800.0,7.9145,7.9367,7.8998,7.9293,637800.0
2009-04-06 09:30:00,10.79,10.79,10.67,10.75,233000.0,7.9662,7.9662,7.8776,7.9367,233000.0
2009-04-06 09:35:00,10.74,10.77,10.6,10.65,289600.0,7.9293,7.9514,7.8259,7.8628,289600.0
2009-04-06 09:40:00,10.67,10.68,10.61,10.62,145400.0,7.8776,7.885,7.8333,7.8407,145400.0
2009-04-06 09:45:00,10.63,10.65,10.62,10.63,179800.0,7.8481,7.8628,7.8407,7.8481,179800.0
2009-04-06 09:50:00,10.64,10.67,10.63,10.64,122400.0,7.8555,7.8776,7.8481,7.8555,122400.0
2009-04-06 09:55:00,10.63,10.65,10.61,10.62,163000.0,7.8481,7.8628,7.8333,7.8407,163000.0
2009-04-06 10:00:00,10.62,10.62,10.59,10.6,229800.0,7.8407,7.8407,7.8185,7.8259,229800.0
2009-04-06 10:05:00,10.6,10.61,10.6,10.6,145800.0,7.8259,7.8333,7.8259,7.8259,145800.0
2009-04-06 10:10:00,10.6,10.61,10.57,10.58,109000.0,7.8259,7.8333,7.8038,7.8112,109000.0
2009-04-06 10:15:00,10.58,10.58,10.55,10.56,135400.0,7.8112,7.8112,7.789,7.7964,135400.0
2009-04-06 10:20:00,10.56,10.57,10.55,10.55,224400.0,7.7964,7.8038,7.789,7.789,224400.0
2009-04-06 10:25:00,10.55,10.55,10.53,10.54,107800.0,7.789,7.789,7.7742,7.7816,107800.0
2009-04-06 10:30:00,10.54,10.54,10.49,10.51,229400.0,7.7816,7.7816,7.7447,7.7595,229400.0
2009-04-06 10:35:00,10.51,10.52,10.47,10.48,269600.0,7.7595,7.7669,7.7299,7.7373,269600.0
2009-04-06 10:40:00,10.48,10.51,10.47,10.51,154800.0,7.7373,7.7595,7.7299,7.7595,154800.0
2009-04-06 10:45:00,10.5,10.5,10.47,10.5,118600.0,7.7521,7.7521,7.7299,7.7521,118600.0
2009-04-06 10:50:00,10.5,10.5,10.49,10.49,67800.0,7.7521,7.7521,7.7447,7.7447,67800.0
2009-04-06 10:55:00,10.49,10.52,10.49,10.49,194800.0,7.7447,7.7669,7.7447,7.7447,194800.0
2009-04-06 11:00:00,10.49,10.5,10.48,10.49,105200.0,7.7447,7.7521,7.7373,7.7447,105200.0
2009-04-06 11:05:00,10.49,10.51,10.49,10.51,60800.0,7.7447,7.7595,7.7447,7.7595,60800.0
2009-04-06 11:10:00,10.51,10.52,10.51,10.52,24400.0,7.7595,7.7669,7.7595,7.7669,24400.0
2009-04-06 11:15:00,10.52,10.54,10.51,10.54,64400.0,7.7669,7.7816,7.7595,7.7816,64400.0
2009-04-06 11:20:00,10.54,10.57,10.54,10.57,98200.0,7.7816,7.8038,7.7816,7.8038,98200.0
2009-04-06 11:25:00,10.57,10.61,10.56,10.61,173600.0,7.8038,7.8333,7.7964,7.8333,173600.0
2009-04-06 11:30:00,10.61,10.61,10.6,10.6,90000.0,7.8333,7.8333,7.8259,7.8259,90000.0
2009-04-06 11:35:00,10.6,10.6,10.59,10.59,87600.0,7.8259,7.8259,7.8185,7.8185,87600.0
2009-04-06 11:40:00,10.59,10.59,10.56,10.56,56800.0,7.8185,7.8185,7.7964,7.7964,56800.0
2009-04-06 11:45:00,10.57,10.58,10.56,10.58,63800.0,7.8038,7.8112,7.7964,7.8112,63800.0
2009-04-06 11:50:00,10.58,10.58,10.56,10.56,70000.0,7.8112,7.8112,7.7964,7.7964,70000.0
2009-04-06 11:55:00,10.56,10.58,10.56,10.57,80600.0,7.7964,7.8112,7.7964,7.8038,80600.0
2009-04-06 12:00:00,10.57,10.58,10.57,10.58,56000.0,7.8038,7.8112,7.8038,7.8112,56000.0
2009-04-06 12:05:00,10.57,10.58,10.57,10.58,24400.0,7.8038,7.8112,7.8038,7.8112,24400.0
2009-04-06 12:10:00,10.57,10.58,10.57,10.58,41200.0,7.8038,7.8112,7.8038,7.8112,41200.0
2009-04-06 12:15:00,10.57,10.58,10.56,10.57,31400.0,7.8038,7.8112,7.7964,7.8038,31400.0
2009-04-06 12:20:00,10.57,10.57,10.56,10.56,31400.0,7.8038,7.8038,7.7964,7.7964,31400.0
2009-04-06 12:25:00,10.56,10.56,10.56,10.56,22800.0,7.7964,7.7964,7.7964,7.7964,22800.0
2009-04-06 12:30:00,10.56,10.56,10.56,10.56,58000.0,7.7964,7.7964,7.7964,7.7964,58000.0
2009-04-06 12:35:00,10.56,10.56,10.56,10.56,11600.0,7.7964,7.7964,7.7964,7.7964,11600.0
2009-04-06 12:40:00,10.56,10.56,10.56,10.56,20800.0,7.7964,7.7964,7.7964,7.7964,20800.0
2009-04-06 12:45:00,10.56,10.56,10.56,10.56,102000.0,7.7964,7.7964,7.7964,7.7964,102000.0
2009-04-06 12:50:00,10.56,10.56,10.55,10.56,63800.0,7.7964,7.7964,7.789,7.7964,63800.0
2009-04-06 12:55:00,10.56,10.61,10.56,10.61,106000.0,7.7964,7.8333,7.7964,7.8333,106000.0
2009-04-06 13:00:00,10.61,10.63,10.6,10.61,67000.0,7.8333,7.8481,7.8259,7.8333,67000.0
2009-04-06 13:05:00,10.61,10.61,10.58,10.59,79000.0,7.8333,7.8333,7.8112,7.8185,79000.0
2009-04-06 13:10:00,10.59,10.59,10.57,10.57,109000.0,7.8185,7.8185,7.8038,7.8038,109000.0
2009-04-06 13:15:00,10.57,10.59,10.55,10.56,211600.0,7.8038,7.8185,7.789,7.7964,211600.0
2009-04-06 13:20:00,10.56,10.58,10.56,10.58,37800.0,7.7964,7.8112,7.7964,7.8112,37800.0
2009-04-06 13:25:00,10.58,10.59,10.57,10.59,36000.0,7.8112,7.8185,7.8038,7.8185,36000.0
2009-04-06 13:30:00,10.58,10.6,10.58,10.6,53600.0,7.8112,7.8259,7.8112,7.8259,53600.0
2009-04-06 13:35:00,10.6,10.6,10.6,10.6,49000.0,7.8259,7.8259,7.8259,7.8259,49000.0
2009-04-06 13:40:00,10.6,10.61,10.6,10.61,65200.0,7.8259,7.8333,7.8259,7.8333,65200.0
2009-04-06 13:45:00,10.61,10.64,10.61,10.63,81200.0,7.8333,7.8555,7.8333,7.8481,81200.0
2009-04-06 13:50:00,10.64,10.64,10.61,10.61,49400.0,7.8555,7.8555,7.8333,7.8333,49400.0
2009-04-06 13:55:00,10.62,10.62,10.61,10.61,111600.0,7.8407,7.8407,7.8333,7.8333,111600.0
2009-04-06 14:00:00,10.61,10.62,10.6,10.61,56400.0,7.8333,7.8407,7.8259,7.8333,56400.0
2009-04-06 14:05:00,10.62,10.62,10.6,10.62,41600.0,7.8407,7.8407,7.8259,7.8407,41600.0
2009-04-06 14:10:00,10.62,10.63,10.61,10.62,57800.0,7.8407,7.8481,7.8333,7.8407,57800.0
2009-04-06 14:15:00,10.62,10.63,10.61,10.61,51200.0,7.8407,7.8481,7.8333,7.8333,51200.0
2009-04-06 14:20:00,10.62,10.62,10.61,10.61,38400.0,7.8407,7.8407,7.8333,7.8333,38400.0
2009-04-06 14:25:00,10.61,10.63,10.61,10.62,133400.0,7.8333,7.8481,7.8333,7.8407,133400.0
2009-04-06 14:30:00,10.62,10.63,10.6,10.61,234000.0,7.8407,7.8481,7.8259,7.8333,234000.0
2009-04-06 14:35:00,10.61,10.62,10.6,10.61,107000.0,7.8333,7.8407,7.8259,7.8333,107000.0
2009-04-06 14:40:00,10.61,10.61,10.59,10.61,64600.0,7.8333,7.8333,7.8185,7.8333,64600.0
2009-04-06 14:45:00,10.61,10.62,10.59,10.62,117400.0,7.8333,7.8407,7.8185,7.8407,117400.0
2009-04-06 14:50:00,10.61,10.66,10.61,10.65,138600.0,7.8333,7.8702,7.8333,7.8628,138600.0
2009-04-06 14:55:00,10.65,10.65,10.61,10.62,87800.0,7.8628,7.8628,7.8333,7.8407,87800.0
2009-04-06 15:00:00,10.62,10.63,10.61,10.63,68800.0,7.8407,7.8481,7.8333,7.8481,68800.0
2009-04-06 15:05:00,10.63,10.65,10.61,10.62,117400.0,7.8481,7.8628,7.8333,7.8407,117400.0
2009-04-06 15:10:00,10.62,10.63,10.61,10.61,77400.0,7.8407,7.8481,7.8333,7.8333,77400.0
2009-04-06 15:15:00,10.62,10.66,10.62,10.65,125800.0,7.8407,7.8702,7.8407,7.8628,125800.0
2009-04-06 15:20:00,10.65,10.66,10.62,10.63,97400.0,7.8628,7.8702,7.8407,7.8481,97400.0
2009-04-06 15:25:00,10.63,10.63,10.59,10.6,132600.0,7.8481,7.8481,7.8185,7.8259,132600.0
2009-04-06 15:30:00,10.6,10.63,10.6,10.62,130000.0,7.8259,7.8481,7.8259,7.8407,130000.0
2009-04-06 15:35:00,10.62,10.63,10.6,10.6,182000.0,7.8407,7.8481,7.8259,7.8259,182000.0
2009-04-06 15:40:00,10.6,10.63,10.6,10.62,139400.0,7.8259,7.8481,7.8259,7.8407,139400.0
2009-04-06 15:45:00,10.63,10.63,10.61,10.62,118200.0,7.8481,7.8481,7.8333,7.8407,118200.0
2009-04-06 15:50:00,10.62,10.65,10.62,10.65,176200.0,7.8407,7.8628,7.8407,7.8628,176200.0
2009-04-06 15:55:00,10.65,10.68,10.64,10.66,433800.0,7.8628,7.885,7.8555,7.8702,433800.0
2009-04-07 09:30:00,10.38,10.49,10.19,10.21,1138000.0,7.6635,7.7447,7.5232,7.538,1138000.0
2009-04-07 09:35:00,10.21,10.22,10.11,10.14,554400.0,7.538,7.5454,7.4642,7.4863,554400.0
2009-04-07 09:40:00,10.14,10.22,10.13,10.21,409600.0,7.4863,7.5454,7.4789,7.538,409600.0
2009-04-07 09:45:00,10.21,10.22,10.18,10.22,226600.0,7.538,7.5454,7.5158,7.5454,226600.0
2009-04-07 09:50:00,10.22,10.26,10.21,10.26,235000.0,7.5454,7.5749,7.538,7.5749,235000.0
2009-04-07 09:55:00,10.26,10.27,10.24,10.24,394200.0,7.5749,7.5823,7.5601,7.5601,394200.0
2009-04-07 10:00:00,10.24,10.25,10.24,10.24,245400.0,7.5601,7.5675,7.5601,7.5601,245400.0
2009-04-07 10:05:00,10.25,10.25,10.2,10.2,204800.0,7.5675,7.5675,7.5306,7.5306,204800.0
2009-04-07 10:10:00,10.21,10.24,10.2,10.22,247600.0,7.538,7.5601,7.5306,7.5454,247600.0
2009-04-07 10:15:00,10.22,10.25,10.2,10.2,339600.0,7.5454,7.5675,7.5306,7.5306,339600.0
2009-04-07 10:20:00,10.2,10.21,10.13,10.13,474600.0,7.5306,7.538,7.4789,7.4789,474600.0
2009-04-07 10:25:00,10.13,10.18,10.13,10.17,246600.0,7.4789,7.5158,7.4789,7.5085,246600.0
2009-04-07 10:30:00,10.17,10.19,10.16,10.17,236000.0,7.5085,7.5232,7.5011,7.5085,236000.0
2009-04-07 10:35:00,10.17,10.21,10.16,10.21,178200.0,7.5085,7.538,7.5011,7.538,178200.0
2009-04-07 10:40:00,10.21,10.23,10.2,10.2,174400.0,7.538,7.5528,7.5306,7.5306,174400.0
2009-04-07 10:45:00,10.2,10.27,10.2,10.26,181600.0,7.5306,7.5823,7.5306,7.5749,181600.0
2009-04-07 10:50:00,10.26,10.27,10.24,10.26,233800.0,7.5749,7.5823,7.5601,7.5749,233800.0
2009-04-07 10:55:00,10.26,10.27,10.24,10.27,253600.0,7.5749,7.5823,7.5601,7.5823,253600.0
2009-04-07 11:00:00,10.27,10.29,10.25,10.28,116400.0,7.5823,7.5971,7.5675,7.5897,116400.0
2009-04-07 11:05:00,10.28,10.29,10.26,10.26,127400.0,7.5897,7.5971,7.5749,7.5749,127400.0
2009-04-07 11:10:00,10.26,10.27,10.26,10.26,72400.0,7.5749,7.5823,7.5749,7.5749,72400.0
2009-04-07 11:15:00,10.26,10.26,10.25,10.25,180800.0,7.5749,7.5749,7.5675,7.5675,180800.0
2009-04-07 11:20:00,10.26,10.29,10.25,10.28,69600.0,7.5749,7.5971,7.5675,7.5897,69600.0
2009-04-07 11:25:00,10.28,10.29,10.25,10.25,107400.0,7.5897,7.5971,7.5675,7.5675,107400.0
2009-04-07 11:30:00,10.25,10.28,10.25,10.28,101200.0,7.5675,7.5897,7.5675,7.5897,101200.0
2009-04-07 11:35:00,10.28,10.28,10.25,10.25,97200.0,7.5897,7.5897,7.5675,7.5675,97200.0
2009-04-07 11:40:00,10.25,10.26,10.25,10.25,49800.0,7.5675,7.5749,7.5675,7.5675,49800.0
2009-04-07 11:45:00,10.25,10.26,10.22,10.22,132600.0,7.5675,7.5749,7.5454,7.5454,132600.0
2009-04-07 11:50:00,10.22,10.23,10.21,10.21,105200.0,7.5454,7.5528,7.538,7.538,105200.0
2009-04-07 11:55:00,10.21,10.22,10.19,10.19,119600.0,7.538,7.5454,7.5232,7.5232,119600.0
2009-04-07 12:00:00,10.19,10.22,10.19,10.2,212800.0,7.5232,7.5454,7.5232,7.5306,212800.0
2009-04-07 12:05:00,10.2,10.21,10.17,10.17,153200.0,7.5306,7.538,7.5085,7.5085,153200.0
2009-04-07 12:10:00,10.17,10.18,10.17,10.18,149600.0,7.5085,7.5158,7.5085,7.5158,149600.0
2009-04-07 12:15:00,10.18,10.18,10.15,10.15,415400.0,7.5158,7.5158,7.4937,7.4937,415400.0
2009-04-07 12:20:00,10.15,10.17,10.15,10.17,65800.0,7.4937,7.5085,7.4937,7.5085,65800.0
2009-04-07 12:25:00,10.17,10.17,10.15,10.15,142800.0,7.5085,7.5085,7.4937,7.4937,142800.0
2009-04-07 12:30:00,10.16,10.17,10.15,10.17,101800.0,7.5011,7.5085,7.4937,7.5085,101800.0
2009-04-07 12:35:00,10.17,10.17,10.15,10.15,135800.0,7.5085,7.5085,7.4937,7.4937,135800.0
2009-04-07 12:40:00,10.15,10.16,10.15,10.15,52800.0,7.4937,7.5011,7.4937,7.4937,52800.0
2009-04-07 12:45:00,10.15,10.16,10.15,10.16,81600.0,7.4937,7.5011,7.4937,7.5011,81600.0
2009-04-07 12:50:00,10.15,10.19,10.15,10.17,272000.0,7.4937,7.5232,7.4937,7.5085,272000.0
2009-04-07 12:55:00,10.17,10.18,10.17,10.17,64200.0,7.5085,7.5158,7.5085,7.5085,64200.0
2009-04-07 13:00:00,10.18,10.18,10.14,10.15,125600.0,7.5158,7.5158,7.4863,7.4937,125600.0
2009-04-07 13:05:00,10.14,10.14,10.13,10.14,135600.0,7.4863,7.4863,7.4789,7.4863,135600.0
2009-04-07 13:10:00,10.13,10.15,10.13,10.14,115400.0,7.4789,7.4937,7.4789,7.4863,115400.0
2009-04-07 13:15:00,10.15,10.15,10.14,10.14,45400.0,7.4937,7.4937,7.4863,7.4863,45400.0
2009-04-07 13:20:00,10.14,10.15,10.13,10.13,71000.0,7.4863,7.4937,7.4789,7.4789,71000.0
2009-04-07 13:25:00,10.14,10.18,10.13,10.18,149200.0,7.4863,7.5158,7.4789,7.5158,149200.0
2009-04-07 13:30:00,10.18,10.18,10.13,10.13,141800.0,7.5158,7.5158,7.4789,7.4789,141800.0
2009-04-07 13:35:00,10.13,10.13,10.11,10.12,132400.0,7.4789,7.4789,7.4642,7.4715,132400.0
2009-04-07 13:40:00,10.12,10.12,10.11,10.11,97400.0,7.4715,7.4715,7.4642,7.4642,97400.0
2009-04-07 13:45:00,10.11,10.11,10.08,10.09,178600.0,7.4642,7.4642,7.442,7.4494,178600.0
2009-04-07 13:50:00,10.09,10.09,10.08,10.09,73400.0,7.4494,7.4494,7.442,7.4494,73400.0
2009-04-07 13:55:00,10.09,10.09,10.06,10.06,269200.0,7.4494,7.4494,7.4272,7.4272,269200.0
2009-04-07 14:00:00,10.06,10.07,10.04,10.05,323000.0,7.4272,7.4346,7.4125,7.4199,323000.0
2009-04-07 14:05:00,10.05,10.07,10.04,10.07,109200.0,7.4199,7.4346,7.4125,7.4346,109200.0
2009-04-07 14:10:00,10.05,10.07,10.05,10.05,97800.0,7.4199,7.4346,7.4199,7.4199,97800.0
2009-04-07 14:15:00,10.06,10.06,10.05,10.06,113000.0,7.4272,7.4272,7.4199,7.4272,113000.0
2009-04-07 14:20:00,10.06,10.06,10.05,10.05,109000.0,7.4272,7.4272,7.4199,7.4199,109000.0
2009-04-07 14:25:00,10.05,10.06,10.05,10.05,86800.0,7.4199,7.4272,7.4199,7.4199,86800.0
2009-04-07 14:30:00,10.05,10.06,10.05,10.06,94600.0,7.4199,7.4272,7.4199,7.4272,94600.0
2009-04-07 14:35:00,10.06,10.06,10.06,10.06,127600.0,7.4272,7.4272,7.4272,7.4272,127600.0
2009-04-07 14:40:00,10.06,10.08,10.06,10.06,117600.0,7.4272,7.442,7.4272,7.4272,117600.0
2009-04-07 14:45:00,10.06,10.07,10.06,10.06,108200.0,7.4272,7.4346,7.4272,7.4272,108200.0
2009-04-07 14:50:00,10.06,10.08,10.06,10.07,171400.0,7.4272,7.442,7.4272,7.4346,171400.0
2009-04-07 14:55:00,10.07,10.08,10.06,10.06,127200.0,7.4346,7.442,7.4272,7.4272,127200.0
2009-04-07 15:00:00,10.06,10.06,10.04,10.04,203000.0,7.4272,7.4272,7.4125,7.4125,203000.0
2009-04-07 15:05:00,10.04,10.08,10.04,10.07,781000.0,7.4125,7.442,7.4125,7.4346,781000.0
2009-04-07 15:10:00,10.07,10.08,10.06,10.08,194600.0,7.4346,7.442,7.4272,7.442,194600.0
2009-04-07 15:15:00,10.08,10.11,10.08,10.1,188800.0,7.442,7.4642,7.442,7.4568,188800.0
2009-04-07 15:20:00,10.1,10.11,10.08,10.11,412200.0,7.4568,7.4642,7.442,7.4642,412200.0
2009-04-07 15:25:00,10.11,10.11,10.06,10.07,352800.0,7.4642,7.4642,7.4272,7.4346,352800.0
2009-04-07 15:30:00,10.07,10.1,10.05,10.1,381600.0,7.4346,7.4568,7.4199,7.4568,381600.0
2009-04-07 15:35:00,10.1,10.11,10.08,10.11,247800.0,7.4568,7.4642,7.442,7.4642,247800.0
2009-04-07 15:40:00,10.11,10.15,10.1,10.13,875600.0,7.4642,7.4937,7.4568,7.4789,875600.0
2009-04-07 15:45:00,10.13,10.16,10.13,10.13,518400.0,7.4789,7.5011,7.4789,7.4789,518400.0
2009-04-07 15:50:00,10.13,10.14,10.1,10.12,771200.0,7.4789,7.4863,7.4568,7.4715,771200.0
2009-04-07 15:55:00,10.11,10.12,10.1,10.11,984800.0,7.4642,7.4715,7.4568,7.4642,984800.0
2009-04-08 09:30:00,10.11,10.3,10.08,10.29,458200.0,7.4642,7.6044,7.442,7.5971,458200.0
2009-04-08 09:35:00,10.27,10.3,10.18,10.28,323600.0,7.5823,7.6044,7.5158,7.5897,323600.0
2009-04-08 09:40:00,10.29,10.33,10.27,10.28,278200.0,7.5971,7.6266,7.5823,7.5897,278200.0
2009-04-08 09:45:00,10.28,10.33,10.23,10.23,258800.0,7.5897,7.6266,7.5528,7.5528,258800.0
2009-04-08 09:50:00,10.23,10.33,10.23,10.31,389400.0,7.5528,7.6266,7.5528,7.6118,389400.0
2009-04-08 09:55:00,10.32,10.42,10.31,10.37,582600.0,7.6192,7.693,7.6118,7.6561,582600.0
2009-04-08 10:00:00,10.37,10.4,10.36,10.39,166200.0,7.6561,7.6783,7.6487,7.6709,166200.0
2009-04-08 10:05:00,10.39,10.42,10.38,10.42,490800.0,7.6709,7.693,7.6635,7.693,490800.0
2009-04-08 10:10:00,10.41,10.42,10.38,10.4,166600.0,7.6856,7.693,7.6635,7.6783,166600.0
2009-04-08 10:15:00,10.41,10.42,10.37,10.37,89800.0,7.6856,7.693,7.6561,7.6561,89800.0
2009-04-08 10:20:00,10.37,10.38,10.36,10.37,239000.0,7.6561,7.6635,7.6487,7.6561,239000.0
2009-04-08 10:25:00,10.36,10.37,10.33,10.33,170400.0,7.6487,7.6561,7.6266,7.6266,170400.0
2009-04-08 10:30:00,10.33,10.35,10.31,10.32,182000.0,7.6266,7.6413,7.6118,7.6192,182000.0
2009-04-08 10:35:00,10.32,10.33,10.26,10.28,267800.0,7.6192,7.6266,7.5749,7.5897,267800.0
2009-04-08 10:40:00,10.27,10.28,10.25,10.27,153800.0,7.5823,7.5897,7.5675,7.5823,153800.0
2009-04-08 10:45:00,10.27,10.28,10.26,10.26,163200.0,7.5823,7.5897,7.5749,7.5749,163200.0
2009-04-08 10:50:00,10.26,10.26,10.21,10.24,131200.0,7.5749,7.5749,7.538,7.5601,131200.0
2009-04-08 10:55:00,10.24,10.26,10.24,10.25,271800.0,7.5601,7.5749,7.5601,7.5675,271800.0
2009-04-08 11:00:00,10.24,10.35,10.24,10.33,284800.0,7.5601,7.6413,7.5601,7.6266,284800.0
2009-04-08 11:05:00,10.32,10.33,10.26,10.27,397400.0,7.6192,7.6266,7.5749,7.5823,397400.0
2009-04-08 11:10:00,10.26,10.34,10.26,10.34,182600.0,7.5749,7.634,7.5749,7.634,182600.0
2009-04-08 11:15:00,10.34,10.36,10.34,10.35,141800.0,7.634,7.6487,7.634,7.6413,141800.0
2009-04-08 11:20:00,10.35,10.38,10.35,10.35,88600.0,7.6413,7.6635,7.6413,7.6413,88600.0
2009-04-08 11:25:00,10.35,10.36,10.34,10.35,236200.0,7.6413,7.6487,7.634,7.6413,236200.0
2009-04-08 11:30:00,10.35,10.38,10.34,10.37,91600.0,7.6413,7.6635,7.634,7.6561,91600.0
2009-04-08 11:35:00,10.37,10.42,10.37,10.4,82600.0,7.6561,7.693,7.6561,7.6783,82600.0
2009-04-08 11:40:00,10.4,10.42,10.37,10.37,63200.0,7.6783,7.693,7.6561,7.6561,63200.0
2009-04-08 11:45:00,10.37,10.4,10.36,10.38,43000.0,7.6561,7.6783,7.6487,7.6635,43000.0
2009-04-08 11:50:00,10.38,10.38,10.37,10.37,216400.0,7.6635,7.6635,7.6561,7.6561,216400.0
2009-04-08 11:55:00,10.37,10.37,10.35,10.35,76400.0,7.6561,7.6561,7.6413,7.6413,76400.0
2009-04-08 12:00:00,10.35,10.37,10.35,10.36,79600.0,7.6413,7.6561,7.6413,7.6487,79600.0
2009-04-08 12:05:00,10.36,10.36,10.35,10.36,61400.0,7.6487,7.6487,7.6413,7.6487,61400.0
2009-04-08 12:10:00,10.36,10.37,10.35,10.37,165400.0,7.6487,7.6561,7.6413,7.6561,165400.0
2009-04-08 12:15:00,10.36,10.36,10.35,10.36,95800.0,7.6487,7.6487,7.6413,7.6487,95800.0
2009-04-08 12:20:00,10.36,10.36,10.35,10.35,54400.0,7.6487,7.6487,7.6413,7.6413,54400.0
2009-04-08 12:25:00,10.35,10.36,10.35,10.35,54200.0,7.6413,7.6487,7.6413,7.6413,54200.0
2009-04-08 12:30:00,10.36,10.36,10.35,10.36,26000.0,7.6487,7.6487,7.6413,7.6487,26000.0
2009-04-08 12:35:00,10.36,10.36,10.35,10.35,133800.0,7.6487,7.6487,7.6413,7.6413,133800.0
2009-04-08 12:40:00,10.35,10.37,10.35,10.36,497400.0,7.6413,7.6561,7.6413,7.6487,497400.0
2009-04-08 12:45:00,10.35,10.36,10.34,10.35,351600.0,7.6413,7.6487,7.634,7.6413,351600.0
2009-04-08 12:50:00,10.35,10.35,10.32,10.33,204200.0,7.6413,7.6413,7.6192,7.6266,204200.0
2009-04-08 12:55:00,10.33,10.33,10.32,10.32,56800.0,7.6266,7.6266,7.6192,7.6192,56800.0
2009-04-08 13:00:00,10.33,10.34,10.32,10.34,104600.0,7.6266,7.634,7.6192,7.634,104600.0
2009-04-08 13:05:00,10.34,10.35,10.34,10.35,88800.0,7.634,7.6413,7.634,7.6413,88800.0
2009-04-08 13:10:00,10.35,10.35,10.33,10.34,214400.0,7.6413,7.6413,7.6266,7.634,214400.0
2009-04-08 13:15:00,10.34,10.35,10.33,10.33,137800.0,7.634,7.6413,7.6266,7.6266,137800.0
2009-04-08 13:20:00,10.33,10.35,10.33,10.35,105000.0,7.6266,7.6413,7.6266,7.6413,105000.0
2009-04-08 13:25:00,10.33,10.35,10.33,10.35,79600.0,7.6266,7.6413,7.6266,7.6413,79600.0
2009-04-08 13:30:00,10.34,10.35,10.34,10.34,51800.0,7.634,7.6413,7.634,7.634,51800.0
2009-04-08 13:35:00,10.34,10.34,10.32,10.33,189200.0,7.634,7.634,7.6192,7.6266,189200.0
2009-04-08 13:40:00,10.32,10.34,10.32,10.34,64400.0,7.6192,7.634,7.6192,7.634,64400.0
2009-04-08 13:45:00,10.34,10.35,10.33,10.34,96000.0,7.634,7.6413,7.6266,7.634,96000.0
2009-04-08 13:50:00,10.34,10.34,10.34,10.34,41800.0,7.634,7.634,7.634,7.634,41800.0
2009-04-08 13:55:00,10.34,10.35,10.34,10.35,73800.0,7.634,7.6413,7.634,7.6413,73800.0
2009-04-08 14:00:00,10.34,10.35,10.31,10.33,279000.0,7.634,7.6413,7.6118,7.6266,279000.0
2009-04-08 14:05:00,10.33,10.33,10.29,10.3,163400.0,7.6266,7.6266,7.5971,7.6044,163400.0
2009-04-08 14:10:00,10.29,10.3,10.27,10.28,274200.0,7.5971,7.6044,7.5823,7.5897,274200.0
2009-04-08 14:15:00,10.28,10.28,10.27,10.28,131200.0,7.5897,7.5897,7.5823,7.5897,131200.0
2009-04-08 14:20:00,10.28,10.33,10.28,10.31,427400.0,7.5897,7.6266,7.5897,7.6118,427400.0
2009-04-08 14:25:00,10.31,10.33,10.31,10.32,188600.0,7.6118,7.6266,7.6118,7.6192,188600.0
2009-04-08 14:30:00,10.32,10.33,10.3,10.3,175600.0,7.6192,7.6266,7.6044,7.6044,175600.0
2009-04-08 14:35:00,10.3,10.35,10.3,10.32,128400.0,7.6044,7.6413,7.6044,7.6192,128400.0
2009-04-08 14:40:00,10.32,10.33,10.3,10.31,117600.0,7.6192,7.6266,7.6044,7.6118,117600.0
2009-04-08 14:45:00,10.31,10.32,10.31,10.32,45000.0,7.6118,7.6192,7.6118,7.6192,45000.0
2009-04-08 14:50:00,10.32,10.34,10.31,10.33,213800.0,7.6192,7.634,7.6118,7.6266,213800.0
2009-04-08 14:55:00,10.33,10.33,10.3,10.31,137400.0,7.6266,7.6266,7.6044,7.6118,137400.0
2009-04-08 15:00:00,10.32,10.32,10.27,10.28,191000.0,7.6192,7.6192,7.5823,7.5897,191000.0
2009-04-08 15:05:00,10.28,10.3,10.27,10.29,821800.0,7.5897,7.6044,7.5823,7.5971,821800.0
2009-04-08 15:10:00,10.28,10.3,10.26,10.3,198400.0,7.5897,7.6044,7.5749,7.6044,198400.0
2009-04-08 15:15:00,10.3,10.32,10.29,10.31,243600.0,7.6044,7.6192,7.5971,7.6118,243600.0
2009-04-08 15:20:00,10.31,10.32,10.28,10.31,169600.0,7.6118,7.6192,7.5897,7.6118,169600.0
2009-04-08 15:25:00,10.31,10.33,10.31,10.33,90200.0,7.6118,7.6266,7.6118,7.6266,90200.0
2009-04-08 15:30:00,10.33,10.36,10.33,10.34,151600.0,7.6266,7.6487,7.6266,7.634,151600.0
2009-04-08 15:35:00,10.34,10.36,10.34,10.36,259400.0,7.634,7.6487,7.634,7.6487,259400.0
2009-04-08 15:40:00,10.36,10.36,10.34,10.35,163400.0,7.6487,7.6487,7.634,7.6413,163400.0
2009-04-08 15:45:00,10.35,10.36,10.35,10.35,171000.0,7.6413,7.6487,7.6413,7.6413,171000.0
2009-04-08 15:50:00,10.35,10.38,10.35,10.37,593400.0,7.6413,7.6635,7.6413,7.6561,593400.0
2009-04-08 15:55:00,10.37,10.42,10.36,10.4,1122800.0,7.6561,7.693,7.6487,7.6783,1122800.0
2009-04-09 09:30:00,10.5,10.58,10.18,10.19,476800.0,7.7521,7.8112,7.5158,7.5232,476800.0
2009-04-09 09:35:00,10.18,10.25,10.11,10.12,572000.0,7.5158,7.5675,7.4642,7.4715,572000.0
2009-04-09 09:40:00,10.11,10.11,10.06,10.06,459200.0,7.4642,7.4642,7.4272,7.4272,459200.0
2009-04-09 09:45:00,10.06,10.1,10.06,10.09,554400.0,7.4272,7.4568,7.4272,7.4494,554400.0
2009-04-09 09:50:00,10.08,10.15,10.08,10.15,280400.0,7.442,7.4937,7.442,7.4937,280400.0
2009-04-09 09:55:00,10.15,10.17,10.12,10.13,512400.0,7.4937,7.5085,7.4715,7.4789,512400.0
2009-04-09 10:00:00,10.12,10.13,10.09,10.1,322200.0,7.4715,7.4789,7.4494,7.4568,322200.0
2009-04-09 10:05:00,10.1,10.1,10.05,10.06,337600.0,7.4568,7.4568,7.4199,7.4272,337600.0
2009-04-09 10:10:00,10.06,10.09,10.04,10.05,872000.0,7.4272,7.4494,7.4125,7.4199,872000.0
2009-04-09 10:15:00,10.05,10.05,9.99,9.99,664200.0,7.4199,7.4199,7.3756,7.3756,664200.0
2009-04-09 10:20:00,9.99,10.02,9.95,9.97,430400.0,7.3756,7.3977,7.346,7.3608,430400.0
2009-04-09 10:25:00,9.97,9.99,9.96,9.97,461400.0,7.3608,7.3756,7.3534,7.3608,461400.0
2009-04-09 10:30:00,9.97,10.02,9.97,10.0,517200.0,7.3608,7.3977,7.3608,7.3829,517200.0
2009-04-09 10:35:00,10.01,10.02,9.99,10.02,168000.0,7.3903,7.3977,7.3756,7.3977,168000.0
2009-04-09 10:40:00,10.02,10.02,9.97,9.97,383600.0,7.3977,7.3977,7.3608,7.3608,383600.0
2009-04-09 10:45:00,9.97,9.98,9.97,9.97,236200.0,7.3608,7.3682,7.3608,7.3608,236200.0
2009-04-09 10:50:00,9.97,9.99,9.97,9.97,210200.0,7.3608,7.3756,7.3608,7.3608,210200.0
2009-04-09 10:55:00,9.97,9.99,9.97,9.99,87200.0,7.3608,7.3756,7.3608,7.3756,87200.0
2009-04-09 11:00:00,9.99,10.05,9.99,10.04,199600.0,7.3756,7.4199,7.3756,7.4125,199600.0
2009-04-09 11:05:00,10.04,10.1,10.04,10.1,469400.0,7.4125,7.4568,7.4125,7.4568,469400.0
2009-04-09 11:10:00,10.1,10.2,10.1,10.13,795400.0,7.4568,7.5306,7.4568,7.4789,795400.0
2009-04-09 11:15:00,10.13,10.13,10.08,10.11,141000.0,7.4789,7.4789,7.442,7.4642,141000.0
2009-04-09 11:20:00,10.11,10.12,10.08,10.08,196400.0,7.4642,7.4715,7.442,7.442,196400.0
2009-04-09 11:25:00,10.08,10.09,10.06,10.09,173800.0,7.442,7.4494,7.4272,7.4494,173800.0
2009-04-09 11:30:00,10.08,10.1,10.08,10.08,193400.0,7.442,7.4568,7.442,7.442,193400.0
2009-04-09 11:35:00,10.08,10.11,10.08,10.09,162600.0,7.442,7.4642,7.442,7.4494,162600.0
2009-04-09 11:40:00,10.1,10.1,10.06,10.07,137000.0,7.4568,7.4568,7.4272,7.4346,137000.0
2009-04-09 11:45:00,10.08,10.08,10.05,10.06,243800.0,7.442,7.442,7.4199,7.4272,243800.0
2009-04-09 11:50:00,10.06,10.06,10.05,10.05,175400.0,7.4272,7.4272,7.4199,7.4199,175400.0
2009-04-09 11:55:00,10.05,10.05,10.03,10.03,125000.0,7.4199,7.4199,7.4051,7.4051,125000.0
2009-04-09 12:00:00,10.04,10.05,10.03,10.05,42800.0,7.4125,7.4199,7.4051,7.4199,42800.0
2009-04-09 12:05:00,10.05,10.05,10.04,10.04,39800.0,7.4199,7.4199,7.4125,7.4125,39800.0
2009-04-09 12:10:00,10.04,10.05,10.03,10.05,99600.0,7.4125,7.4199,7.4051,7.4199,99600.0
2009-04-09 12:15:00,10.04,10.06,10.04,10.04,155600.0,7.4125,7.4272,7.4125,7.4125,155600.0
2009-04-09 12:20:00,10.04,10.06,10.04,10.05,78800.0,7.4125,7.4272,7.4125,7.4199,78800.0
2009-04-09 12:25:00,10.05,10.07,10.05,10.07,146200.0,7.4199,7.4346,7.4199,7.4346,146200.0
2009-04-09 12:30:00,10.07,10.08,10.06,10.06,63000.0,7.4346,7.442,7.4272,7.4272,63000.0
2009-04-09 12:35:00,10.06,10.06,10.06,10.06,25600.0,7.4272,7.4272,7.4272,7.4272,25600.0
2009-04-09 12:40:00,10.06,10.08,10.06,10.07,22200.0,7.4272,7.442,7.4272,7.4346,22200.0
2009-04-09 12:45:00,10.07,10.08,10.07,10.08,30600.0,7.4346,7.442,7.4346,7.442,30600.0
2009-04-09 12:50:00,10.08,10.1,10.08,10.09,85600.0,7.442,7.4568,7.442,7.4494,85600.0
2009-04-09 12:55:00,10.09,10.1,10.08,10.09,255800.0,7.4494,7.4568,7.442,7.4494,255800.0
2009-04-09 13:00:00,10.09,10.1,10.08,10.08,97000.0,7.4494,7.4568,7.442,7.442,97000.0
2009-04-09 13:05:00,10.08,10.09,10.08,10.08,44800.0,7.442,7.4494,7.442,7.442,44800.0
2009-04-09 13:10:00,10.08,10.09,10.08,10.08,39800.0,7.442,7.4494,7.442,7.442,39800.0
2009-04-09 13:15:00,10.08,10.09,10.08,10.09,166000.0,7.442,7.4494,7.442,7.4494,166000.0
2009-04-09 13:20:00,10.09,10.1,10.08,10.1,210400.0,7.4494,7.4568,7.442,7.4568,210400.0
2009-04-09 13:25:00,10.1,10.1,10.09,10.1,286400.0,7.4568,7.4568,7.4494,7.4568,286400.0
2009-04-09 13:30:00,10.1,10.1,10.09,10.09,69800.0,7.4568,7.4568,7.4494,7.4494,69800.0
2009-04-09 13:35:00,10.09,10.1,10.08,10.08,361400.0,7.4494,7.4568,7.442,7.442,361400.0
2009-04-09 13:40:00,10.08,10.09,10.08,10.08,90800.0,7.442,7.4494,7.442,7.442,90800.0
2009-04-09 13:45:00,10.08,10.08,10.08,10.08,65800.0,7.442,7.442,7.442,7.442,65800.0
2009-04-09 13:50:00,10.08,10.08,10.08,10.08,124200.0,7.442,7.442,7.442,7.442,124200.0
2009-04-09 13:55:00,10.08,10.1,10.08,10.09,179800.0,7.442,7.4568,7.442,7.4494,179800.0
2009-04-09 14:00:00,10.09,10.1,10.08,10.09,303000.0,7.4494,7.4568,7.442,7.4494,303000.0
2009-04-09 14:05:00,10.08,10.09,10.08,10.08,169800.0,7.442,7.4494,7.442,7.442,169800.0
2009-04-09 14:10:00,10.08,10.09,10.07,10.08,180800.0,7.442,7.4494,7.4346,7.442,180800.0
2009-04-09 14:15:00,10.08,10.09,10.06,10.08,213600.0,7.442,7.4494,7.4272,7.442,213600.0
2009-04-09 14:20:00,10.07,10.08,10.04,10.04,342600.0,7.4346,7.442,7.4125,7.4125,342600.0
2009-04-09 14:25:00,10.04,10.05,10.0,10.02,475400.0,7.4125,7.4199,7.3829,7.3977,475400.0
2009-04-09 14:30:00,10.02,10.06,10.01,10.06,196000.0,7.3977,7.4272,7.3903,7.4272,196000.0
2009-04-09 14:35:00,10.06,10.08,10.06,10.08,195600.0,7.4272,7.442,7.4272,7.442,195600.0
2009-04-09 14:40:00,10.08,10.08,10.06,10.06,162600.0,7.442,7.442,7.4272,7.4272,162600.0
2009-04-09 14:45:00,10.06,10.08,10.06,10.06,265200.0,7.4272,7.442,7.4272,7.4272,265200.0
2009-04-09 14:50:00,10.06,10.07,10.05,10.06,185200.0,7.4272,7.4346,7.4199,7.4272,185200.0
2009-04-09 14:55:00,10.06,10.08,10.06,10.08,143800.0,7.4272,7.442,7.4272,7.442,143800.0
2009-04-09 15:00:00,10.08,10.09,10.08,10.09,77800.0,7.442,7.4494,7.442,7.4494,77800.0
2009-04-09 15:05:00,10.09,10.11,10.08,10.11,331800.0,7.4494,7.4642,7.442,7.4642,331800.0
2009-04-09 15:10:00,10.11,10.11,10.11,10.11,143200.0,7.4642,7.4642,7.4642,7.4642,143200.0
2009-04-09 15:15:00,10.11,10.13,10.11,10.13,164400.0,7.4642,7.4789,7.4642,7.4789,164400.0
2009-04-09 15:20:00,10.13,10.14,10.11,10.12,307000.0,7.4789,7.4863,7.4642,7.4715,307000.0
2009-04-09 15:25:00,10.11,10.12,10.11,10.12,140800.0,7.4642,7.4715,7.4642,7.4715,140800.0
2009-04-09 15:30:00,10.12,10.12,10.11,10.11,222000.0,7.4715,7.4715,7.4642,7.4642,222000.0
2009-04-09 15:35:00,10.11,10.11,10.11,10.11,150400.0,7.4642,7.4642,7.4642,7.4642,150400.0
2009-04-09 15:40:00,10.11,10.13,10.11,10.12,393000.0,7.4642,7.4789,7.4642,7.4715,393000.0
2009-04-09 15:45:00,10.12,10.13,10.11,10.12,468600.0,7.4715,7.4789,7.4642,7.4715,468600.0
2009-04-09 15:50:00,10.11,10.12,10.11,10.11,347600.0,7.4642,7.4715,7.4642,7.4642,347600.0
2009-04-09 15:55:00,10.11,10.13,10.11,10.13,634600.0,7.4642,7.4789,7.4642,7.4789,634600.0
2009-04-13 09:30:00,10.09,10.15,10.03,10.13,143200.0,7.4494,7.4937,7.4051,7.4789,143200.0
2009-04-13 09:35:00,10.13,10.14,10.09,10.12,136200.0,7.4789,7.4863,7.4494,7.4715,136200.0
2009-04-13 09:40:00,10.13,10.13,10.11,10.13,90000.0,7.4789,7.4789,7.4642,7.4789,90000.0
2009-04-13 09:45:00,10.13,10.16,10.12,10.15,171400.0,7.4789,7.5011,7.4715,7.4937,171400.0
2009-04-13 09:50:00,10.15,10.17,10.13,10.13,107600.0,7.4937,7.5085,7.4789,7.4789,107600.0
2009-04-13 09:55:00,10.13,10.16,10.09,10.14,234200.0,7.4789,7.5011,7.4494,7.4863,234200.0
2009-04-13 10:00:00,10.14,10.15,10.12,10.13,127800.0,7.4863,7.4937,7.4715,7.4789,127800.0
2009-04-13 10:05:00,10.13,10.14,10.12,10.12,133000.0,7.4789,7.4863,7.4715,7.4715,133000.0
2009-04-13 10:10:00,10.13,10.13,10.09,10.11,216200.0,7.4789,7.4789,7.4494,7.4642,216200.0
2009-04-13 10:15:00,10.11,10.15,10.11,10.15,196000.0,7.4642,7.4937,7.4642,7.4937,196000.0
2009-04-13 10:20:00,10.15,10.15,10.12,10.13,102400.0,7.4937,7.4937,7.4715,7.4789,102400.0
2009-04-13 10:25:00,10.13,10.13,10.1,10.1,88200.0,7.4789,7.4789,7.4568,7.4568,88200.0
2009-04-13 10:30:00,10.1,10.1,10.08,10.08,74400.0,7.4568,7.4568,7.442,7.442,74400.0
2009-04-13 10:35:00,10.08,10.09,10.08,10.09,85200.0,7.442,7.4494,7.442,7.4494,85200.0
2009-04-13 10:40:00,10.09,10.09,10.07,10.07,81000.0,7.4494,7.4494,7.4346,7.4346,81000.0
2009-04-13 10:45:00,10.08,10.13,10.07,10.12,167800.0,7.442,7.4789,7.4346,7.4715,167800.0
2009-04-13 10:50:00,10.12,10.13,10.12,10.13,171600.0,7.4715,7.4789,7.4715,7.4789,171600.0
2009-04-13 10:55:00,10.13,10.15,10.12,10.15,211200.0,7.4789,7.4937,7.4715,7.4937,211200.0
2009-04-13 11:00:00,10.15,10.18,10.15,10.18,224200.0,7.4937,7.5158,7.4937,7.5158,224200.0
2009-04-13 11:05:00,10.18,10.2,10.17,10.2,142200.0,7.5158,7.5306,7.5085,7.5306,142200.0
2009-04-13 11:10:00,10.2,10.2,10.17,10.18,137400.0,7.5306,7.5306,7.5085,7.5158,137400.0
2009-04-13 11:15:00,10.18,10.22,10.17,10.22,175800.0,7.5158,7.5454,7.5085,7.5454,175800.0
2009-04-13 11:20:00,10.21,10.24,10.2,10.24,175800.0,7.538,7.5601,7.5306,7.5601,175800.0
2009-04-13 11:25:00,10.23,10.24,10.22,10.22,169800.0,7.5528,7.5601,7.5454,7.5454,169800.0
2009-04-13 11:30:00,10.22,10.23,10.22,10.23,96400.0,7.5454,7.5528,7.5454,7.5528,96400.0
2009-04-13 11:35:00,10.22,10.24,10.22,10.22,104600.0,7.5454,7.5601,7.5454,7.5454,104600.0
2009-04-13 11:40:00,10.23,10.23,10.22,10.23,68000.0,7.5528,7.5528,7.5454,7.5528,68000.0
2009-04-13 11:45:00,10.22,10.23,10.18,10.18,96000.0,7.5454,7.5528,7.5158,7.5158,96000.0
2009-04-13 11:50:00,10.18,10.2,10.16,10.2,137400.0,7.5158,7.5306,7.5011,7.5306,137400.0
2009-04-13 11:55:00,10.2,10.2,10.19,10.19,69000.0,7.5306,7.5306,7.5232,7.5232,69000.0
2009-04-13 12:00:00,10.19,10.2,10.18,10.18,56000.0,7.5232,7.5306,7.5158,7.5158,56000.0
2009-04-13 12:05:00,10.18,10.19,10.17,10.17,70200.0,7.5158,7.5232,7.5085,7.5085,70200.0
2009-04-13 12:10:00,10.17,10.17,10.16,10.16,52200.0,7.5085,7.5085,7.5011,7.5011,52200.0
2009-04-13 12:15:00,10.16,10.17,10.16,10.16,62800.0,7.5011,7.5085,7.5011,7.5011,62800.0
2009-04-13 12:20:00,10.17,10.17,10.15,10.15,59400.0,7.5085,7.5085,7.4937,7.4937,59400.0
2009-04-13 12:25:00,10.16,10.17,10.14,10.16,130400.0,7.5011,7.5085,7.4863,7.5011,130400.0
2009-04-13 12:30:00,10.17,10.19,10.16,10.19,65200.0,7.5085,7.5232,7.5011,7.5232,65200.0
2009-04-13 12:35:00,10.18,10.18,10.17,10.17,49200.0,7.5158,7.5158,7.5085,7.5085,49200.0
2009-04-13 12:40:00,10.17,10.17,10.16,10.16,39000.0,7.5085,7.5085,7.5011,7.5011,39000.0
2009-04-13 12:45:00,10.16,10.16,10.15,10.15,34000.0,7.5011,7.5011,7.4937,7.4937,34000.0
2009-04-13 12:50:00,10.15,10.15,10.13,10.13,71200.0,7.4937,7.4937,7.4789,7.4789,71200.0
2009-04-13 12:55:00,10.13,10.14,10.13,10.13,68200.0,7.4789,7.4863,7.4789,7.4789,68200.0
2009-04-13 13:00:00,10.13,10.13,10.12,10.12,79600.0,7.4789,7.4789,7.4715,7.4715,79600.0
2009-04-13 13:05:00,10.12,10.14,10.11,10.13,117200.0,7.4715,7.4863,7.4642,7.4789,117200.0
2009-04-13 13:10:00,10.14,10.14,10.13,10.13,19600.0,7.4863,7.4863,7.4789,7.4789,19600.0
2009-04-13 13:15:00,10.13,10.13,10.12,10.13,53600.0,7.4789,7.4789,7.4715,7.4789,53600.0
2009-04-13 13:20:00,10.13,10.16,10.13,10.14,89200.0,7.4789,7.5011,7.4789,7.4863,89200.0
2009-04-13 13:25:00,10.14,10.15,10.13,10.15,82600.0,7.4863,7.4937,7.4789,7.4937,82600.0
2009-04-13 13:30:00,10.15,10.15,10.14,10.15,68800.0,7.4937,7.4937,7.4863,7.4937,68800.0
2009-04-13 13:35:00,10.15,10.15,10.14,10.15,120400.0,7.4937,7.4937,7.4863,7.4937,120400.0
2009-04-13 13:40:00,10.15,10.15,10.15,10.15,44200.0,7.4937,7.4937,7.4937,7.4937,44200.0
2009-04-13 13:45:00,10.15,10.15,10.13,10.13,172800.0,7.4937,7.4937,7.4789,7.4789,172800.0
2009-04-13 13:50:00,10.13,10.13,10.13,10.13,113600.0,7.4789,7.4789,7.4789,7.4789,113600.0
2009-04-13 13:55:00,10.13,10.13,10.13,10.13,21400.0,7.4789,7.4789,7.4789,7.4789,21400.0
2009-04-13 14:00:00,10.13,10.15,10.13,10.15,190800.0,7.4789,7.4937,7.4789,7.4937,190800.0
2009-04-13 14:05:00,10.15,10.15,10.15,10.15,64800.0,7.4937,7.4937,7.4937,7.4937,64800.0
2009-04-13 14:10:00,10.15,10.17,10.15,10.17,140600.0,7.4937,7.5085,7.4937,7.5085,140600.0
2009-04-13 14:15:00,10.16,10.18,10.16,10.17,112000.0,7.5011,7.5158,7.5011,7.5085,112000.0
2009-04-13 14:20:00,10.17,10.17,10.17,10.17,18000.0,7.5085,7.5085,7.5085,7.5085,18000.0
2009-04-13 14:25:00,10.17,10.17,10.17,10.17,27600.0,7.5085,7.5085,7.5085,7.5085,27600.0
2009-04-13 14:30:00,10.17,10.2,10.17,10.2,109200.0,7.5085,7.5306,7.5085,7.5306,109200.0
2009-04-13 14:35:00,10.2,10.2,10.18,10.2,118400.0,7.5306,7.5306,7.5158,7.5306,118400.0
2009-04-13 14:40:00,10.2,10.22,10.19,10.22,136000.0,7.5306,7.5454,7.5232,7.5454,136000.0
2009-04-13 14:45:00,10.22,10.22,10.22,10.22,145200.0,7.5454,7.5454,7.5454,7.5454,145200.0
2009-04-13 14:50:00,10.22,10.23,10.22,10.22,107000.0,7.5454,7.5528,7.5454,7.5454,107000.0
2009-04-13 14:55:00,10.22,10.24,10.22,10.22,131400.0,7.5454,7.5601,7.5454,7.5454,131400.0
2009-04-13 15:00:00,10.22,10.25,10.21,10.24,394200.0,7.5454,7.5675,7.538,7.5601,394200.0
2009-04-13 15:05:00,10.24,10.24,10.22,10.24,195600.0,7.5601,7.5601,7.5454,7.5601,195600.0
2009-04-13 15:10:00,10.24,10.26,10.24,10.26,164200.0,7.5601,7.5749,7.5601,7.5749,164200.0
2009-04-13 15:15:00,10.26,10.27,10.24,10.26,141200.0,7.5749,7.5823,7.5601,7.5749,141200.0
2009-04-13 15:20:00,10.26,10.29,10.26,10.29,163600.0,7.5749,7.5971,7.5749,7.5971,163600.0
2009-04-13 15:25:00,10.28,10.29,10.27,10.28,178400.0,7.5897,7.5971,7.5823,7.5897,178400.0
2009-04-13 15:30:00,10.28,10.28,10.28,10.28,142800.0,7.5897,7.5897,7.5897,7.5897,142800.0
2009-04-13 15:35:00,10.28,10.28,10.27,10.28,177000.0,7.5897,7.5897,7.5823,7.5897,177000.0
2009-04-13 15:40:00,10.28,10.29,10.27,10.28,365800.0,7.5897,7.5971,7.5823,7.5897,365800.0
2009-04-13 15:45:00,10.28,10.29,10.27,10.27,244200.0,7.5897,7.5971,7.5823,7.5823,244200.0
2009-04-13 15:50:00,10.28,10.28,10.24,10.24,287200.0,7.5897,7.5897,7.5601,7.5601,287200.0
2009-04-13 15:55:00,10.24,10.27,10.24,10.24,630800.0,7.5601,7.5823,7.5601,7.5601,630800.0
2009-04-14 09:30:00,10.2,10.33,10.1,10.14,429200.0,7.5306,7.6266,7.4568,7.4863,429200.0
2009-04-14 09:35:00,10.14,10.21,10.13,10.17,367000.0,7.4863,7.538,7.4789,7.5085,367000.0
2009-04-14 09:40:00,10.17,10.2,10.15,10.2,252800.0,7.5085,7.5306,7.4937,7.5306,252800.0
2009-04-14 09:45:00,10.2,10.21,10.18,10.18,167200.0,7.5306,7.538,7.5158,7.5158,167200.0
2009-04-14 09:50:00,10.18,10.26,10.18,10.25,246400.0,7.5158,7.5749,7.5158,7.5675,246400.0
2009-04-14 09:55:00,10.25,10.29,10.24,10.28,271400.0,7.5675,7.5971,7.5601,7.5897,271400.0
2009-04-14 10:00:00,10.28,10.29,10.27,10.28,229400.0,7.5897,7.5971,7.5823,7.5897,229400.0
2009-04-14 10:05:00,10.29,10.29,10.25,10.27,288600.0,7.5971,7.5971,7.5675,7.5823,288600.0
2009-04-14 10:10:00,10.27,10.29,10.26,10.28,191200.0,7.5823,7.5971,7.5749,7.5897,191200.0
2009-04-14 10:15:00,10.28,10.29,10.27,10.28,182600.0,7.5897,7.5971,7.5823,7.5897,182600.0
2009-04-14 10:20:00,10.28,10.29,10.27,10.28,265200.0,7.5897,7.5971,7.5823,7.5897,265200.0
2009-04-14 10:25:00,10.28,10.35,10.28,10.34,336800.0,7.5897,7.6413,7.5897,7.634,336800.0
2009-04-14 10:30:00,10.34,10.36,10.34,10.34,239800.0,7.634,7.6487,7.634,7.634,239800.0
2009-04-14 10:35:00,10.34,10.37,10.33,10.36,280000.0,7.634,7.6561,7.6266,7.6487,280000.0
2009-04-14 10:40:00,10.36,10.38,10.36,10.38,329800.0,7.6487,7.6635,7.6487,7.6635,329800.0
2009-04-14 10:45:00,10.38,10.41,10.38,10.4,332600.0,7.6635,7.6856,7.6635,7.6783,332600.0
2009-04-14 10:50:00,10.41,10.41,10.37,10.37,172200.0,7.6856,7.6856,7.6561,7.6561,172200.0
2009-04-14 10:55:00,10.37,10.37,10.35,10.35,171400.0,7.6561,7.6561,7.6413,7.6413,171400.0
2009-04-14 11:00:00,10.35,10.37,10.34,10.34,239400.0,7.6413,7.6561,7.634,7.634,239400.0
2009-04-14 11:05:00,10.34,10.35,10.32,10.34,184400.0,7.634,7.6413,7.6192,7.634,184400.0
2009-04-14 11:10:00,10.35,10.37,10.34,10.36,129800.0,7.6413,7.6561,7.634,7.6487,129800.0
2009-04-14 11:15:00,10.36,10.36,10.34,10.34,135400.0,7.6487,7.6487,7.634,7.634,135400.0
2009-04-14 11:20:00,10.34,10.35,10.33,10.35,213600.0,7.634,7.6413,7.6266,7.6413,213600.0
2009-04-14 11:25:00,10.35,10.36,10.34,10.34,98800.0,7.6413,7.6487,7.634,7.634,98800.0
2009-04-14 11:30:00,10.34,10.38,10.34,10.38,124000.0,7.634,7.6635,7.634,7.6635,124000.0
2009-04-14 11:35:00,10.37,10.38,10.37,10.38,115000.0,7.6561,7.6635,7.6561,7.6635,115000.0
2009-04-14 11:40:00,10.38,10.39,10.35,10.36,137400.0,7.6635,7.6709,7.6413,7.6487,137400.0
2009-04-14 11:45:00,10.36,10.4,10.36,10.38,157600.0,7.6487,7.6783,7.6487,7.6635,157600.0
2009-04-14 11:50:00,10.38,10.4,10.38,10.39,204200.0,7.6635,7.6783,7.6635,7.6709,204200.0
2009-04-14 11:55:00,10.39,10.4,10.38,10.39,168800.0,7.6709,7.6783,7.6635,7.6709,168800.0
2009-04-14 12:00:00,10.4,10.4,10.38,10.4,436000.0,7.6783,7.6783,7.6635,7.6783,436000.0
2009-04-14 12:05:00,10.4,10.4,10.38,10.38,300600.0,7.6783,7.6783,7.6635,7.6635,300600.0
2009-04-14 12:10:00,10.38,10.4,10.38,10.39,186000.0,7.6635,7.6783,7.6635,7.6709,186000.0
2009-04-14 12:15:00,10.39,10.4,10.39,10.39,99800.0,7.6709,7.6783,7.6709,7.6709,99800.0
2009-04-14 12:20:00,10.39,10.43,10.39,10.42,335600.0,7.6709,7.7004,7.6709,7.693,335600.0
2009-04-14 12:25:00,10.42,10.44,10.41,10.44,243600.0,7.693,7.7078,7.6856,7.7078,243600.0
2009-04-14 12:30:00,10.44,10.44,10.42,10.44,159000.0,7.7078,7.7078,7.693,7.7078,159000.0
2009-04-14 12:35:00,10.44,10.45,10.43,10.44,148400.0,7.7078,7.7152,7.7004,7.7078,148400.0
2009-04-14 12:40:00,10.44,10.45,10.44,10.44,107200.0,7.7078,7.7152,7.7078,7.7078,107200.0
2009-04-14 12:45:00,10.44,10.45,10.41,10.42,211200.0,7.7078,7.7152,7.6856,7.693,211200.0
2009-04-14 12:50:00,10.41,10.44,10.41,10.42,203600.0,7.6856,7.7078,7.6856,7.693,203600.0
2009-04-14 12:55:00,10.42,10.42,10.41,10.41,112400.0,7.693,7.693,7.6856,7.6856,112400.0
2009-04-14 13:00:00,10.41,10.42,10.4,10.41,152600.0,7.6856,7.693,7.6783,7.6856,152600.0
2009-04-14 13:05:00,10.41,10.43,10.41,10.42,205200.0,7.6856,7.7004,7.6856,7.693,205200.0
2009-04-14 13:10:00,10.42,10.44,10.39,10.44,262000.0,7.693,7.7078,7.6709,7.7078,262000.0
2009-04-14 13:15:00,10.43,10.44,10.42,10.42,115400.0,7.7004,7.7078,7.693,7.693,115400.0
2009-04-14 13:20:00,10.42,10.42,10.39,10.4,114000.0,7.693,7.693,7.6709,7.6783,114000.0
2009-04-14 13:25:00,10.4,10.41,10.38,10.39,184000.0,7.6783,7.6856,7.6635,7.6709,184000.0
2009-04-14 13:30:00,10.39,10.4,10.39,10.4,100800.0,7.6709,7.6783,7.6709,7.6783,100800.0
2009-04-14 13:35:00,10.39,10.4,10.37,10.37,206800.0,7.6709,7.6783,7.6561,7.6561,206800.0
2009-04-14 13:40:00,10.37,10.38,10.37,10.37,62800.0,7.6561,7.6635,7.6561,7.6561,62800.0
2009-04-14 13:45:00,10.37,10.38,10.35,10.35,110200.0,7.6561,7.6635,7.6413,7.6413,110200.0
2009-04-14 13:50:00,10.35,10.36,10.35,10.35,178200.0,7.6413,7.6487,7.6413,7.6413,178200.0
2009-04-14 13:55:00,10.35,10.4,10.35,10.4,314600.0,7.6413,7.6783,7.6413,7.6783,314600.0
2009-04-14 14:00:00,10.4,10.4,10.38,10.38,146400.0,7.6783,7.6783,7.6635,7.6635,146400.0
2009-04-14 14:05:00,10.38,10.4,10.38,10.38,152600.0,7.6635,7.6783,7.6635,7.6635,152600.0
2009-04-14 14:10:00,10.38,10.38,10.38,10.38,131200.0,7.6635,7.6635,7.6635,7.6635,131200.0
2009-04-14 14:15:00,10.38,10.4,10.38,10.4,115200.0,7.6635,7.6783,7.6635,7.6783,115200.0
2009-04-14 14:20:00,10.39,10.4,10.38,10.38,205400.0,7.6709,7.6783,7.6635,7.6635,205400.0
2009-04-14 14:25:00,10.38,10.39,10.38,10.39,304200.0,7.6635,7.6709,7.6635,7.6709,304200.0
2009-04-14 14:30:00,10.39,10.4,10.38,10.4,109600.0,7.6709,7.6783,7.6635,7.6783,109600.0
2009-04-14 14:35:00,10.4,10.4,10.39,10.39,138200.0,7.6783,7.6783,7.6709,7.6709,138200.0
2009-04-14 14:40:00,10.39,10.4,10.38,10.39,96400.0,7.6709,7.6783,7.6635,7.6709,96400.0
2009-04-14 14:45:00,10.39,10.39,10.38,10.38,108800.0,7.6709,7.6709,7.6635,7.6635,108800.0
2009-04-14 14:50:00,10.38,10.39,10.38,10.38,184400.0,7.6635,7.6709,7.6635,7.6635,184400.0
2009-04-14 14:55:00,10.38,10.4,10.38,10.4,210200.0,7.6635,7.6783,7.6635,7.6783,210200.0
2009-04-14 15:00:00,10.4,10.42,10.4,10.4,192800.0,7.6783,7.693,7.6783,7.6783,192800.0
2009-04-14 15:05:00,10.4,10.41,10.4,10.4,188200.0,7.6783,7.6856,7.6783,7.6783,188200.0
2009-04-14 15:10:00,10.41,10.41,10.4,10.4,164000.0,7.6856,7.6856,7.6783,7.6783,164000.0
2009-04-14 15:15:00,10.4,10.4,10.38,10.38,134000.0,7.6783,7.6783,7.6635,7.6635,134000.0
2009-04-14 15:20:00,10.38,10.41,10.38,10.4,394600.0,7.6635,7.6856,7.6635,7.6783,394600.0
2009-04-14 15:25:00,10.4,10.4,10.38,10.38,126200.0,7.6783,7.6783,7.6635,7.6635,126200.0
2009-04-14 15:30:00,10.38,10.38,10.37,10.38,305400.0,7.6635,7.6635,7.6561,7.6635,305400.0
2009-04-14 15:35:00,10.38,10.4,10.38,10.38,226200.0,7.6635,7.6783,7.6635,7.6635,226200.0
2009-04-14 15:40:00,10.38,10.38,10.38,10.38,154600.0,7.6635,7.6635,7.6635,7.6635,154600.0
2009-04-14 15:45:00,10.38,10.42,10.38,10.4,432200.0,7.6635,7.693,7.6635,7.6783,432200.0
2009-04-14 15:50:00,10.4,10.4,10.38,10.38,316800.0,7.6783,7.6783,7.6635,7.6635,316800.0
2009-04-14 15:55:00,10.38,10.38,10.37,10.38,735200.0,7.6635,7.6635,7.6561,7.6635,735200.0
2009-04-15 09:30:00,10.3,10.36,10.24,10.35,166400.0,7.6044,7.6487,7.5601,7.6413,166400.0
2009-04-15 09:35:00,10.35,10.38,10.28,10.34,197400.0,7.6413,7.6635,7.5897,7.634,197400.0
2009-04-15 09:40:00,10.33,10.39,10.28,10.39,185400.0,7.6266,7.6709,7.5897,7.6709,185400.0
2009-04-15 09:45:00,10.4,10.42,10.38,10.38,198000.0,7.6783,7.693,7.6635,7.6635,198000.0
2009-04-15 09:50:00,10.38,10.4,10.34,10.4,190800.0,7.6635,7.6783,7.634,7.6783,190800.0
2009-04-15 09:55:00,10.4,10.42,10.37,10.39,221600.0,7.6783,7.693,7.6561,7.6709,221600.0
2009-04-15 10:00:00,10.39,10.4,10.36,10.38,451000.0,7.6709,7.6783,7.6487,7.6635,451000.0
2009-04-15 10:05:00,10.38,10.38,10.35,10.35,240400.0,7.6635,7.6635,7.6413,7.6413,240400.0
2009-04-15 10:10:00,10.36,10.37,10.35,10.37,208400.0,7.6487,7.6561,7.6413,7.6561,208400.0
2009-04-15 10:15:00,10.37,10.37,10.36,10.36,115000.0,7.6561,7.6561,7.6487,7.6487,115000.0
2009-04-15 10:20:00,10.36,10.38,10.36,10.38,182400.0,7.6487,7.6635,7.6487,7.6635,182400.0
2009-04-15 10:25:00,10.38,10.38,10.35,10.35,121200.0,7.6635,7.6635,7.6413,7.6413,121200.0
2009-04-15 10:30:00,10.35,10.35,10.31,10.33,407000.0,7.6413,7.6413,7.6118,7.6266,407000.0
2009-04-15 10:35:00,10.33,10.33,10.31,10.32,90200.0,7.6266,7.6266,7.6118,7.6192,90200.0
2009-04-15 10:40:00,10.32,10.35,10.31,10.33,263200.0,7.6192,7.6413,7.6118,7.6266,263200.0
2009-04-15 10:45:00,10.33,10.33,10.28,10.29,224400.0,7.6266,7.6266,7.5897,7.5971,224400.0
2009-04-15 10:50:00,10.29,10.29,10.24,10.24,450200.0,7.5971,7.5971,7.5601,7.5601,450200.0
2009-04-15 10:55:00,10.24,10.28,10.24,10.26,274200.0,7.5601,7.5897,7.5601,7.5749,274200.0
2009-04-15 11:00:00,10.26,10.27,10.24,10.25,252400.0,7.5749,7.5823,7.5601,7.5675,252400.0
2009-04-15 11:05:00,10.25,10.26,10.24,10.25,155600.0,7.5675,7.5749,7.5601,7.5675,155600.0
2009-04-15 11:10:00,10.26,10.28,10.25,10.27,83000.0,7.5749,7.5897,7.5675,7.5823,83000.0
2009-04-15 11:15:00,10.28,10.28,10.24,10.24,180400.0,7.5897,7.5897,7.5601,7.5601,180400.0
2009-04-15 11:20:00,10.24,10.24,10.22,10.22,142400.0,7.5601,7.5601,7.5454,7.5454,142400.0
2009-04-15 11:25:00,10.22,10.24,10.21,10.22,139000.0,7.5454,7.5601,7.538,7.5454,139000.0
2009-04-15 11:30:00,10.22,10.24,10.22,10.23,102200.0,7.5454,7.5601,7.5454,7.5528,102200.0
2009-04-15 11:35:00,10.23,10.28,10.23,10.28,104400.0,7.5528,7.5897,7.5528,7.5897,104400.0
2009-04-15 11:40:00,10.27,10.28,10.26,10.26,93400.0,7.5823,7.5897,7.5749,7.5749,93400.0
2009-04-15 11:45:00,10.26,10.27,10.24,10.25,69200.0,7.5749,7.5823,7.5601,7.5675,69200.0
2009-04-15 11:50:00,10.25,10.26,10.24,10.24,121800.0,7.5675,7.5749,7.5601,7.5601,121800.0
2009-04-15 11:55:00,10.24,10.26,10.22,10.22,192200.0,7.5601,7.5749,7.5454,7.5454,192200.0
2009-04-15 12:00:00,10.22,10.23,10.2,10.21,128000.0,7.5454,7.5528,7.5306,7.538,128000.0
2009-04-15 12:05:00,10.2,10.21,10.19,10.19,165400.0,7.5306,7.538,7.5232,7.5232,165400.0
2009-04-15 12:10:00,10.19,10.22,10.19,10.21,85600.0,7.5232,7.5454,7.5232,7.538,85600.0
2009-04-15 12:15:00,10.21,10.22,10.21,10.22,31800.0,7.538,7.5454,7.538,7.5454,31800.0
2009-04-15 12:20:00,10.21,10.23,10.21,10.22,71000.0,7.538,7.5528,7.538,7.5454,71000.0
2009-04-15 12:25:00,10.22,10.22,10.21,10.21,61400.0,7.5454,7.5454,7.538,7.538,61400.0
2009-04-15 12:30:00,10.21,10.22,10.21,10.21,54800.0,7.538,7.5454,7.538,7.538,54800.0
2009-04-15 12:35:00,10.22,10.22,10.21,10.22,36200.0,7.5454,7.5454,7.538,7.5454,36200.0
2009-04-15 12:40:00,10.22,10.22,10.21,10.22,37200.0,7.5454,7.5454,7.538,7.5454,37200.0
2009-04-15 12:45:00,10.22,10.24,10.22,10.24,96800.0,7.5454,7.5601,7.5454,7.5601,96800.0
2009-04-15 12:50:00,10.24,10.26,10.24,10.26,56000.0,7.5601,7.5749,7.5601,7.5749,56000.0
2009-04-15 12:55:00,10.26,10.29,10.26,10.29,107400.0,7.5749,7.5971,7.5749,7.5971,107400.0
2009-04-15 13:00:00,10.29,10.3,10.26,10.28,92000.0,7.5971,7.6044,7.5749,7.5897,92000.0
2009-04-15 13:05:00,10.27,10.28,10.27,10.28,53800.0,7.5823,7.5897,7.5823,7.5897,53800.0
2009-04-15 13:10:00,10.28,10.28,10.28,10.28,18800.0,7.5897,7.5897,7.5897,7.5897,18800.0
2009-04-15 13:15:00,10.28,10.28,10.24,10.25,296200.0,7.5897,7.5897,7.5601,7.5675,296200.0
2009-04-15 13:20:00,10.25,10.27,10.24,10.27,191000.0,7.5675,7.5823,7.5601,7.5823,191000.0
2009-04-15 13:25:00,10.27,10.3,10.26,10.28,319000.0,7.5823,7.6044,7.5749,7.5897,319000.0
2009-04-15 13:30:00,10.28,10.3,10.27,10.28,138000.0,7.5897,7.6044,7.5823,7.5897,138000.0
2009-04-15 13:35:00,10.28,10.29,10.26,10.26,56600.0,7.5897,7.5971,7.5749,7.5749,56600.0
2009-04-15 13:40:00,10.27,10.27,10.24,10.26,124000.0,7.5823,7.5823,7.5601,7.5749,124000.0
2009-04-15 13:45:00,10.26,10.27,10.24,10.24,202200.0,7.5749,7.5823,7.5601,7.5601,202200.0
2009-04-15 13:50:00,10.24,10.25,10.22,10.22,66000.0,7.5601,7.5675,7.5454,7.5454,66000.0
2009-04-15 13:55:00,10.22,10.25,10.22,10.24,129400.0,7.5454,7.5675,7.5454,7.5601,129400.0
2009-04-15 14:00:00,10.24,10.26,10.24,10.26,95200.0,7.5601,7.5749,7.5601,7.5749,95200.0
2009-04-15 14:05:00,10.26,10.3,10.26,10.29,215200.0,7.5749,7.6044,7.5749,7.5971,215200.0
2009-04-15 14:10:00,10.29,10.31,10.28,10.28,135800.0,7.5971,7.6118,7.5897,7.5897,135800.0
2009-04-15 14:15:00,10.28,10.28,10.26,10.26,86200.0,7.5897,7.5897,7.5749,7.5749,86200.0
2009-04-15 14:20:00,10.26,10.27,10.24,10.24,51800.0,7.5749,7.5823,7.5601,7.5601,51800.0
2009-04-15 14:25:00,10.24,10.27,10.24,10.27,144200.0,7.5601,7.5823,7.5601,7.5823,144200.0
2009-04-15 14:30:00,10.26,10.29,10.26,10.26,161800.0,7.5749,7.5971,7.5749,7.5749,161800.0
2009-04-15 14:35:00,10.26,10.28,10.26,10.26,202200.0,7.5749,7.5897,7.5749,7.5749,202200.0
2009-04-15 14:40:00,10.26,10.27,10.26,10.27,112000.0,7.5749,7.5823,7.5749,7.5823,112000.0
2009-04-15 14:45:00,10.27,10.27,10.26,10.26,79000.0,7.5823,7.5823,7.5749,7.5749,79000.0
2009-04-15 14:50:00,10.26,10.28,10.26,10.27,125000.0,7.5749,7.5897,7.5749,7.5823,125000.0
2009-04-15 14:55:00,10.27,10.28,10.26,10.26,139600.0,7.5823,7.5897,7.5749,7.5749,139600.0
2009-04-15 15:00:00,10.26,10.27,10.26,10.27,162000.0,7.5749,7.5823,7.5749,7.5823,162000.0
2009-04-15 15:05:00,10.27,10.29,10.27,10.27,230400.0,7.5823,7.5971,7.5823,7.5823,230400.0
2009-04-15 15:10:00,10.27,10.31,10.27,10.31,131000.0,7.5823,7.6118,7.5823,7.6118,131000.0
2009-04-15 15:15:00,10.31,10.31,10.28,10.3,155400.0,7.6118,7.6118,7.5897,7.6044,155400.0
2009-04-15 15:20:00,10.3,10.31,10.29,10.3,160600.0,7.6044,7.6118,7.5971,7.6044,160600.0
2009-04-15 15:25:00,10.3,10.31,10.28,10.29,141200.0,7.6044,7.6118,7.5897,7.5971,141200.0
2009-04-15 15:30:00,10.29,10.3,10.26,10.28,196600.0,7.5971,7.6044,7.5749,7.5897,196600.0
2009-04-15 15:35:00,10.28,10.28,10.26,10.27,182000.0,7.5897,7.5897,7.5749,7.5823,182000.0
2009-04-15 15:40:00,10.27,10.29,10.26,10.27,150200.0,7.5823,7.5971,7.5749,7.5823,150200.0
2009-04-15 15:45:00,10.27,10.29,10.27,10.29,230800.0,7.5823,7.5971,7.5823,7.5971,230800.0
2009-04-15 15:50:00,10.29,10.3,10.29,10.3,242600.0,7.5971,7.6044,7.5971,7.6044,242600.0
2009-04-15 15:55:00,10.3,10.32,10.3,10.31,374200.0,7.6044,7.6192,7.6044,7.6118,374200.0
2009-04-16 09:30:00,10.38,10.4,10.3,10.37,239200.0,7.6635,7.6783,7.6044,7.6561,239200.0
2009-04-16 09:35:00,10.37,10.38,10.29,10.31,169600.0,7.6561,7.6635,7.5971,7.6118,169600.0
2009-04-16 09:40:00,10.31,10.31,10.25,10.26,137200.0,7.6118,7.6118,7.5675,7.5749,137200.0
2009-04-16 09:45:00,10.26,10.29,10.25,10.26,162400.0,7.5749,7.5971,7.5675,7.5749,162400.0
2009-04-16 09:50:00,10.26,10.3,10.25,10.28,205800.0,7.5749,7.6044,7.5675,7.5897,205800.0
2009-04-16 09:55:00,10.28,10.28,10.26,10.27,188400.0,7.5897,7.5897,7.5749,7.5823,188400.0
2009-04-16 10:00:00,10.27,10.3,10.27,10.27,182400.0,7.5823,7.6044,7.5823,7.5823,182400.0
2009-04-16 10:05:00,10.27,10.3,10.27,10.29,152600.0,7.5823,7.6044,7.5823,7.5971,152600.0
2009-04-16 10:10:00,10.29,10.31,10.28,10.31,142400.0,7.5971,7.6118,7.5897,7.6118,142400.0
2009-04-16 10:15:00,10.3,10.31,10.28,10.3,103400.0,7.6044,7.6118,7.5897,7.6044,103400.0
2009-04-16 10:20:00,10.3,10.31,10.3,10.31,130400.0,7.6044,7.6118,7.6044,7.6118,130400.0
2009-04-16 10:25:00,10.31,10.35,10.3,10.35,112800.0,7.6118,7.6413,7.6044,7.6413,112800.0
2009-04-16 10:30:00,10.35,10.37,10.34,10.35,157600.0,7.6413,7.6561,7.634,7.6413,157600.0
2009-04-16 10:35:00,10.34,10.35,10.33,10.34,146600.0,7.634,7.6413,7.6266,7.634,146600.0
2009-04-16 10:40:00,10.34,10.34,10.32,10.33,104600.0,7.634,7.634,7.6192,7.6266,104600.0
2009-04-16 10:45:00,10.33,10.33,10.31,10.31,249000.0,7.6266,7.6266,7.6118,7.6118,249000.0
2009-04-16 10:50:00,10.31,10.33,10.3,10.3,56000.0,7.6118,7.6266,7.6044,7.6044,56000.0
2009-04-16 10:55:00,10.3,10.31,10.25,10.27,303200.0,7.6044,7.6118,7.5675,7.5823,303200.0
2009-04-16 11:00:00,10.28,10.28,10.26,10.27,136200.0,7.5897,7.5897,7.5749,7.5823,136200.0
2009-04-16 11:05:00,10.27,10.28,10.25,10.28,168200.0,7.5823,7.5897,7.5675,7.5897,168200.0
2009-04-16 11:10:00,10.27,10.28,10.26,10.26,139000.0,7.5823,7.5897,7.5749,7.5749,139000.0
2009-04-16 11:15:00,10.26,10.27,10.22,10.23,313200.0,7.5749,7.5823,7.5454,7.5528,313200.0
2009-04-16 11:20:00,10.24,10.27,10.23,10.27,212000.0,7.5601,7.5823,7.5528,7.5823,212000.0
2009-04-16 11:25:00,10.27,10.28,10.24,10.26,154600.0,7.5823,7.5897,7.5601,7.5749,154600.0
2009-04-16 11:30:00,10.25,10.26,10.24,10.24,80000.0,7.5675,7.5749,7.5601,7.5601,80000.0
2009-04-16 11:35:00,10.24,10.28,10.24,10.27,119200.0,7.5601,7.5897,7.5601,7.5823,119200.0
2009-04-16 11:40:00,10.27,10.28,10.27,10.28,56800.0,7.5823,7.5897,7.5823,7.5897,56800.0
2009-04-16 11:45:00,10.28,10.29,10.28,10.28,73000.0,7.5897,7.5971,7.5897,7.5897,73000.0
2009-04-16 11:50:00,10.29,10.29,10.26,10.27,85400.0,7.5971,7.5971,7.5749,7.5823,85400.0
2009-04-16 11:55:00,10.28,10.28,10.27,10.27,24800.0,7.5897,7.5897,7.5823,7.5823,24800.0
2009-04-16 12:00:00,10.27,10.27,10.26,10.26,52400.0,7.5823,7.5823,7.5749,7.5749,52400.0
2009-04-16 12:05:00,10.26,10.26,10.24,10.24,67800.0,7.5749,7.5749,7.5601,7.5601,67800.0
2009-04-16 12:10:00,10.24,10.26,10.24,10.26,52200.0,7.5601,7.5749,7.5601,7.5749,52200.0
2009-04-16 12:15:00,10.26,10.28,10.26,10.28,89200.0,7.5749,7.5897,7.5749,7.5897,89200.0
2009-04-16 12:20:00,10.28,10.28,10.24,10.25,70400.0,7.5897,7.5897,7.5601,7.5675,70400.0
2009-04-16 12:25:00,10.24,10.25,10.24,10.25,28600.0,7.5601,7.5675,7.5601,7.5675,28600.0
2009-04-16 12:30:00,10.24,10.26,10.24,10.26,67600.0,7.5601,7.5749,7.5601,7.5749,67600.0
2009-04-16 12:35:00,10.26,10.26,10.26,10.26,17200.0,7.5749,7.5749,7.5749,7.5749,17200.0
2009-04-16 12:40:00,10.26,10.26,10.26,10.26,34000.0,7.5749,7.5749,7.5749,7.5749,34000.0
2009-04-16 12:45:00,10.26,10.27,10.25,10.26,116800.0,7.5749,7.5823,7.5675,7.5749,116800.0
2009-04-16 12:50:00,10.25,10.26,10.25,10.26,87200.0,7.5675,7.5749,7.5675,7.5749,87200.0
2009-04-16 12:55:00,10.26,10.27,10.26,10.27,93800.0,7.5749,7.5823,7.5749,7.5823,93800.0
2009-04-16 13:00:00,10.27,10.29,10.27,10.29,47400.0,7.5823,7.5971,7.5823,7.5971,47400.0
2009-04-16 13:05:00,10.29,10.29,10.28,10.29,28400.0,7.5971,7.5971,7.5897,7.5971,28400.0
2009-04-16 13:10:00,10.29,10.3,10.28,10.3,65800.0,7.5971,7.6044,7.5897,7.6044,65800.0
2009-04-16 13:15:00,10.3,10.31,10.3,10.3,84800.0,7.6044,7.6118,7.6044,7.6044,84800.0
2009-04-16 13:20:00,10.3,10.33,10.3,10.33,59000.0,7.6044,7.6266,7.6044,7.6266,59000.0
2009-04-16 13:25:00,10.33,10.33,10.26,10.32,101800.0,7.6266,7.6266,7.5749,7.6192,101800.0
2009-04-16 13:30:00,10.33,10.33,10.3,10.3,58800.0,7.6266,7.6266,7.6044,7.6044,58800.0
2009-04-16 13:35:00,10.3,10.31,10.29,10.29,76000.0,7.6044,7.6118,7.5971,7.5971,76000.0
2009-04-16 13:40:00,10.3,10.3,10.29,10.29,56400.0,7.6044,7.6044,7.5971,7.5971,56400.0
2009-04-16 13:45:00,10.29,10.29,10.24,10.24,462800.0,7.5971,7.5971,7.5601,7.5601,462800.0
2009-04-16 13:50:00,10.24,10.26,10.24,10.24,149400.0,7.5601,7.5749,7.5601,7.5601,149400.0
2009-04-16 13:55:00,10.24,10.27,10.24,10.27,117200.0,7.5601,7.5823,7.5601,7.5823,117200.0
2009-04-16 14:00:00,10.27,10.28,10.25,10.25,340800.0,7.5823,7.5897,7.5675,7.5675,340800.0
2009-04-16 14:05:00,10.24,10.27,10.24,10.26,155800.0,7.5601,7.5823,7.5601,7.5749,155800.0
2009-04-16 14:10:00,10.26,10.29,10.26,10.29,79800.0,7.5749,7.5971,7.5749,7.5971,79800.0
2009-04-16 14:15:00,10.29,10.31,10.29,10.3,119800.0,7.5971,7.6118,7.5971,7.6044,119800.0
2009-04-16 14:20:00,10.3,10.31,10.3,10.3,342200.0,7.6044,7.6118,7.6044,7.6044,342200.0
2009-04-16 14:25:00,10.3,10.36,10.3,10.36,392200.0,7.6044,7.6487,7.6044,7.6487,392200.0
2009-04-16 14:30:00,10.36,10.38,10.36,10.37,87800.0,7.6487,7.6635,7.6487,7.6561,87800.0
2009-04-16 14:35:00,10.38,10.4,10.37,10.4,111000.0,7.6635,7.6783,7.6561,7.6783,111000.0
2009-04-16 14:40:00,10.4,10.4,10.38,10.4,127800.0,7.6783,7.6783,7.6635,7.6783,127800.0
2009-04-16 14:45:00,10.4,10.42,10.4,10.4,129800.0,7.6783,7.693,7.6783,7.6783,129800.0
2009-04-16 14:50:00,10.41,10.44,10.4,10.43,186000.0,7.6856,7.7078,7.6783,7.7004,186000.0
2009-04-16 14:55:00,10.44,10.47,10.43,10.45,212000.0,7.7078,7.7299,7.7004,7.7152,212000.0
2009-04-16 15:00:00,10.45,10.45,10.43,10.44,89600.0,7.7152,7.7152,7.7004,7.7078,89600.0
2009-04-16 15:05:00,10.44,10.48,10.43,10.48,194400.0,7.7078,7.7373,7.7004,7.7373,194400.0
2009-04-16 15:10:00,10.47,10.49,10.47,10.49,164400.0,7.7299,7.7447,7.7299,7.7447,164400.0
2009-04-16 15:15:00,10.49,10.5,10.47,10.49,101800.0,7.7447,7.7521,7.7299,7.7447,101800.0
2009-04-16 15:20:00,10.49,10.5,10.49,10.49,198400.0,7.7447,7.7521,7.7447,7.7447,198400.0
2009-04-16 15:25:00,10.5,10.51,10.49,10.49,197600.0,7.7521,7.7595,7.7447,7.7447,197600.0
2009-04-16 15:30:00,10.49,10.52,10.48,10.52,384200.0,7.7447,7.7669,7.7373,7.7669,384200.0
2009-04-16 15:35:00,10.52,10.53,10.51,10.53,230200.0,7.7669,7.7742,7.7595,7.7742,230200.0
2009-04-16 15:40:00,10.53,10.55,10.49,10.49,445200.0,7.7742,7.789,7.7447,7.7447,445200.0
2009-04-16 15:45:00,10.49,10.52,10.49,10.5,498000.0,7.7447,7.7669,7.7447,7.7521,498000.0
2009-04-16 15:50:00,10.51,10.53,10.49,10.51,401800.0,7.7595,7.7742,7.7447,7.7595,401800.0
2009-04-16 15:55:00,10.51,10.52,10.49,10.5,460600.0,7.7595,7.7669,7.7447,7.7521,460600.0
2009-04-17 09:30:00,10.6,10.6,10.43,10.54,1486000.0,7.8259,7.8259,7.7004,7.7816,1486000.0
2009-04-17 09:35:00,10.54,10.54,10.41,10.47,133200.0,7.7816,7.7816,7.6856,7.7299,133200.0
2009-04-17 09:40:00,10.47,10.54,10.45,10.49,200800.0,7.7299,7.7816,7.7152,7.7447,200800.0
2009-04-17 09:45:00,10.49,10.52,10.48,10.49,342800.0,7.7447,7.7669,7.7373,7.7447,342800.0
2009-04-17 09:50:00,10.5,10.5,10.46,10.49,136200.0,7.7521,7.7521,7.7226,7.7447,136200.0
2009-04-17 09:55:00,10.49,10.49,10.46,10.46,150800.0,7.7447,7.7447,7.7226,7.7226,150800.0
2009-04-17 10:00:00,10.46,10.46,10.42,10.45,114800.0,7.7226,7.7226,7.693,7.7152,114800.0
2009-04-17 10:05:00,10.45,10.51,10.45,10.51,180800.0,7.7152,7.7595,7.7152,7.7595,180800.0
2009-04-17 10:10:00,10.5,10.51,10.47,10.5,127000.0,7.7521,7.7595,7.7299,7.7521,127000.0
2009-04-17 10:15:00,10.5,10.5,10.46,10.47,107200.0,7.7521,7.7521,7.7226,7.7299,107200.0
2009-04-17 10:20:00,10.47,10.49,10.45,10.49,90400.0,7.7299,7.7447,7.7152,7.7447,90400.0
2009-04-17 10:25:00,10.49,10.52,10.48,10.51,160600.0,7.7447,7.7669,7.7373,7.7595,160600.0
2009-04-17 10:30:00,10.51,10.52,10.46,10.47,111200.0,7.7595,7.7669,7.7226,7.7299,111200.0
2009-04-17 10:35:00,10.47,10.49,10.45,10.46,77400.0,7.7299,7.7447,7.7152,7.7226,77400.0
2009-04-17 10:40:00,10.45,10.48,10.45,10.47,92000.0,7.7152,7.7373,7.7152,7.7299,92000.0
2009-04-17 10:45:00,10.47,10.49,10.46,10.47,73600.0,7.7299,7.7447,7.7226,7.7299,73600.0
2009-04-17 10:50:00,10.47,10.47,10.45,10.46,27400.0,7.7299,7.7299,7.7152,7.7226,27400.0
2009-04-17 10:55:00,10.45,10.45,10.42,10.42,71400.0,7.7152,7.7152,7.693,7.693,71400.0
2009-04-17 11:00:00,10.42,10.44,10.42,10.43,86800.0,7.693,7.7078,7.693,7.7004,86800.0
2009-04-17 11:05:00,10.43,10.43,10.42,10.42,34200.0,7.7004,7.7004,7.693,7.693,34200.0
2009-04-17 11:10:00,10.42,10.43,10.42,10.43,82600.0,7.693,7.7004,7.693,7.7004,82600.0
2009-04-17 11:15:00,10.42,10.47,10.42,10.45,135800.0,7.693,7.7299,7.693,7.7152,135800.0
2009-04-17 11:20:00,10.45,10.47,10.44,10.47,190000.0,7.7152,7.7299,7.7078,7.7299,190000.0
2009-04-17 11:25:00,10.47,10.47,10.45,10.45,67000.0,7.7299,7.7299,7.7152,7.7152,67000.0
2009-04-17 11:30:00,10.45,10.46,10.45,10.45,67800.0,7.7152,7.7226,7.7152,7.7152,67800.0
2009-04-17 11:35:00,10.45,10.46,10.44,10.45,65800.0,7.7152,7.7226,7.7078,7.7152,65800.0
2009-04-17 11:40:00,10.44,10.45,10.4,10.41,195000.0,7.7078,7.7152,7.6783,7.6856,195000.0
2009-04-17 11:45:00,10.4,10.41,10.4,10.4,78600.0,7.6783,7.6856,7.6783,7.6783,78600.0
2009-04-17 11:50:00,10.4,10.41,10.38,10.4,175000.0,7.6783,7.6856,7.6635,7.6783,175000.0
2009-04-17 11:55:00,10.4,10.4,10.36,10.38,140600.0,7.6783,7.6783,7.6487,7.6635,140600.0
2009-04-17 12:00:00,10.37,10.39,10.37,10.38,65000.0,7.6561,7.6709,7.6561,7.6635,65000.0
2009-04-17 12:05:00,10.38,10.39,10.38,10.38,39200.0,7.6635,7.6709,7.6635,7.6635,39200.0
2009-04-17 12:10:00,10.38,10.38,10.38,10.38,50600.0,7.6635,7.6635,7.6635,7.6635,50600.0
2009-04-17 12:15:00,10.38,10.38,10.38,10.38,37000.0,7.6635,7.6635,7.6635,7.6635,37000.0
2009-04-17 12:20:00,10.38,10.39,10.38,10.38,49600.0,7.6635,7.6709,7.6635,7.6635,49600.0
2009-04-17 12:25:00,10.38,10.39,10.37,10.37,54800.0,7.6635,7.6709,7.6561,7.6561,54800.0
2009-04-17 12:30:00,10.37,10.38,10.36,10.37,149600.0,7.6561,7.6635,7.6487,7.6561,149600.0
2009-04-17 12:35:00,10.37,10.37,10.35,10.36,104800.0,7.6561,7.6561,7.6413,7.6487,104800.0
2009-04-17 12:40:00,10.35,10.36,10.35,10.35,95200.0,7.6413,7.6487,7.6413,7.6413,95200.0
2009-04-17 12:45:00,10.35,10.38,10.35,10.38,84000.0,7.6413,7.6635,7.6413,7.6635,84000.0
2009-04-17 12:50:00,10.38,10.4,10.38,10.38,91400.0,7.6635,7.6783,7.6635,7.6635,91400.0
2009-04-17 12:55:00,10.38,10.38,10.38,10.38,74800.0,7.6635,7.6635,7.6635,7.6635,74800.0
2009-04-17 13:00:00,10.38,10.38,10.38,10.38,53800.0,7.6635,7.6635,7.6635,7.6635,53800.0
2009-04-17 13:05:00,10.38,10.4,10.38,10.4,123600.0,7.6635,7.6783,7.6635,7.6783,123600.0
2009-04-17 13:10:00,10.4,10.4,10.38,10.38,79000.0,7.6783,7.6783,7.6635,7.6635,79000.0
2009-04-17 13:15:00,10.38,10.38,10.36,10.36,100200.0,7.6635,7.6635,7.6487,7.6487,100200.0
2009-04-17 13:20:00,10.36,10.37,10.35,10.37,157800.0,7.6487,7.6561,7.6413,7.6561,157800.0
2009-04-17 13:25:00,10.36,10.37,10.35,10.35,81400.0,7.6487,7.6561,7.6413,7.6413,81400.0
2009-04-17 13:30:00,10.35,10.36,10.35,10.35,60200.0,7.6413,7.6487,7.6413,7.6413,60200.0
2009-04-17 13:35:00,10.35,10.36,10.32,10.33,351800.0,7.6413,7.6487,7.6192,7.6266,351800.0
2009-04-17 13:40:00,10.32,10.33,10.31,10.33,196400.0,7.6192,7.6266,7.6118,7.6266,196400.0
2009-04-17 13:45:00,10.33,10.35,10.33,10.34,152400.0,7.6266,7.6413,7.6266,7.634,152400.0
2009-04-17 13:50:00,10.34,10.38,10.34,10.38,307600.0,7.634,7.6635,7.634,7.6635,307600.0
2009-04-17 13:55:00,10.38,10.4,10.38,10.4,113600.0,7.6635,7.6783,7.6635,7.6783,113600.0
2009-04-17 14:00:00,10.4,10.4,10.39,10.4,118800.0,7.6783,7.6783,7.6709,7.6783,118800.0
2009-04-17 14:05:00,10.39,10.4,10.38,10.38,129600.0,7.6709,7.6783,7.6635,7.6635,129600.0
2009-04-17 14:10:00,10.38,10.38,10.38,10.38,167600.0,7.6635,7.6635,7.6635,7.6635,167600.0
2009-04-17 14:15:00,10.38,10.38,10.38,10.38,116400.0,7.6635,7.6635,7.6635,7.6635,116400.0
2009-04-17 14:20:00,10.38,10.39,10.38,10.38,213400.0,7.6635,7.6709,7.6635,7.6635,213400.0
2009-04-17 14:25:00,10.38,10.42,10.38,10.42,271000.0,7.6635,7.693,7.6635,7.693,271000.0
2009-04-17 14:30:00,10.41,10.42,10.41,10.42,120600.0,7.6856,7.693,7.6856,7.693,120600.0
2009-04-17 14:35:00,10.41,10.46,10.41,10.45,283200.0,7.6856,7.7226,7.6856,7.7152,283200.0
2009-04-17 14:40:00,10.45,10.46,10.43,10.45,259000.0,7.7152,7.7226,7.7004,7.7152,259000.0
2009-04-17 14:45:00,10.44,10.45,10.44,10.44,135800.0,7.7078,7.7152,7.7078,7.7078,135800.0
2009-04-17 14:50:00,10.44,10.45,10.41,10.41,167200.0,7.7078,7.7152,7.6856,7.6856,167200.0
2009-04-17 14:55:00,10.4,10.41,10.38,10.4,223400.0,7.6783,7.6856,7.6635,7.6783,223400.0
2009-04-17 15:00:00,10.4,10.41,10.39,10.41,118800.0,7.6783,7.6856,7.6709,7.6856,118800.0
2009-04-17 15:05:00,10.4,10.41,10.4,10.4,174800.0,7.6783,7.6856,7.6783,7.6783,174800.0
2009-04-17 15:10:00,10.4,10.43,10.4,10.43,190200.0,7.6783,7.7004,7.6783,7.7004,190200.0
2009-04-17 15:15:00,10.43,10.43,10.42,10.42,116000.0,7.7004,7.7004,7.693,7.693,116000.0
2009-04-17 15:20:00,10.41,10.42,10.38,10.4,338800.0,7.6856,7.693,7.6635,7.6783,338800.0
2009-04-17 15:25:00,10.39,10.4,10.37,10.38,223000.0,7.6709,7.6783,7.6561,7.6635,223000.0
2009-04-17 15:30:00,10.38,10.39,10.37,10.38,296600.0,7.6635,7.6709,7.6561,7.6635,296600.0
2009-04-17 15:35:00,10.38,10.43,10.38,10.42,308200.0,7.6635,7.7004,7.6635,7.693,308200.0
2009-04-17 15:40:00,10.42,10.43,10.38,10.4,332000.0,7.693,7.7004,7.6635,7.6783,332000.0
2009-04-17 15:45:00,10.4,10.4,10.37,10.38,304400.0,7.6783,7.6783,7.6561,7.6635,304400.0
2009-04-17 15:50:00,10.38,10.39,10.36,10.36,302400.0,7.6635,7.6709,7.6487,7.6487,302400.0
2009-04-17 15:55:00,10.36,10.37,10.35,10.35,576200.0,7.6487,7.6561,7.6413,7.6413,576200.0
2009-04-20 09:30:00,10.24,10.33,10.24,10.33,167600.0,7.5601,7.6266,7.5601,7.6266,167600.0
2009-04-20 09:35:00,10.33,10.4,10.32,10.38,156800.0,7.6266,7.6783,7.6192,7.6635,156800.0
2009-04-20 09:40:00,10.38,10.39,10.31,10.38,209400.0,7.6635,7.6709,7.6118,7.6635,209400.0
2009-04-20 09:45:00,10.39,10.45,10.37,10.45,164800.0,7.6709,7.7152,7.6561,7.7152,164800.0
2009-04-20 09:50:00,10.45,10.47,10.4,10.42,246800.0,7.7152,7.7299,7.6783,7.693,246800.0
2009-04-20 09:55:00,10.42,10.44,10.4,10.44,106000.0,7.693,7.7078,7.6783,7.7078,106000.0
2009-04-20 10:00:00,10.44,10.44,10.4,10.4,130600.0,7.7078,7.7078,7.6783,7.6783,130600.0
2009-04-20 10:05:00,10.4,10.44,10.4,10.44,112800.0,7.6783,7.7078,7.6783,7.7078,112800.0
2009-04-20 10:10:00,10.43,10.45,10.43,10.44,170000.0,7.7004,7.7152,7.7004,7.7078,170000.0
2009-04-20 10:15:00,10.43,10.47,10.43,10.46,320400.0,7.7004,7.7299,7.7004,7.7226,320400.0
2009-04-20 10:20:00,10.46,10.47,10.42,10.43,158000.0,7.7226,7.7299,7.693,7.7004,158000.0
2009-04-20 10:25:00,10.42,10.46,10.42,10.46,199200.0,7.693,7.7226,7.693,7.7226,199200.0
2009-04-20 10:30:00,10.46,10.46,10.44,10.45,188800.0,7.7226,7.7226,7.7078,7.7152,188800.0
2009-04-20 10:35:00,10.45,10.46,10.44,10.44,102000.0,7.7152,7.7226,7.7078,7.7078,102000.0
2009-04-20 10:40:00,10.44,10.45,10.44,10.44,143200.0,7.7078,7.7152,7.7078,7.7078,143200.0
2009-04-20 10:45:00,10.45,10.45,10.43,10.43,146800.0,7.7152,7.7152,7.7004,7.7004,146800.0
2009-04-20 10:50:00,10.43,10.44,10.43,10.43,103200.0,7.7004,7.7078,7.7004,7.7004,103200.0
2009-04-20 10:55:00,10.43,10.43,10.43,10.43,73200.0,7.7004,7.7004,7.7004,7.7004,73200.0
2009-04-20 11:00:00,10.43,10.43,10.43,10.43,67200.0,7.7004,7.7004,7.7004,7.7004,67200.0
2009-04-20 11:05:00,10.43,10.45,10.43,10.45,103600.0,7.7004,7.7152,7.7004,7.7152,103600.0
2009-04-20 11:10:00,10.45,10.45,10.44,10.45,56600.0,7.7152,7.7152,7.7078,7.7152,56600.0
2009-04-20 11:15:00,10.45,10.45,10.44,10.45,108600.0,7.7152,7.7152,7.7078,7.7152,108600.0
2009-04-20 11:20:00,10.45,10.45,10.45,10.45,61600.0,7.7152,7.7152,7.7152,7.7152,61600.0
2009-04-20 11:25:00,10.45,10.45,10.44,10.44,109600.0,7.7152,7.7152,7.7078,7.7078,109600.0
2009-04-20 11:30:00,10.44,10.44,10.43,10.43,137200.0,7.7078,7.7078,7.7004,7.7004,137200.0
2009-04-20 11:35:00,10.43,10.44,10.43,10.43,50400.0,7.7004,7.7078,7.7004,7.7004,50400.0
2009-04-20 11:40:00,10.43,10.44,10.43,10.43,51200.0,7.7004,7.7078,7.7004,7.7004,51200.0
2009-04-20 11:45:00,10.43,10.43,10.43,10.43,54400.0,7.7004,7.7004,7.7004,7.7004,54400.0
2009-04-20 11:50:00,10.43,10.43,10.43,10.43,80600.0,7.7004,7.7004,7.7004,7.7004,80600.0
2009-04-20 11:55:00,10.43,10.43,10.42,10.42,196400.0,7.7004,7.7004,7.693,7.693,196400.0
2009-04-20 12:00:00,10.42,10.42,10.4,10.41,107400.0,7.693,7.693,7.6783,7.6856,107400.0
2009-04-20 12:05:00,10.4,10.41,10.4,10.41,45400.0,7.6783,7.6856,7.6783,7.6856,45400.0
2009-04-20 12:10:00,10.41,10.44,10.4,10.44,173600.0,7.6856,7.7078,7.6783,7.7078,173600.0
2009-04-20 12:15:00,10.44,10.44,10.44,10.44,109200.0,7.7078,7.7078,7.7078,7.7078,109200.0
2009-04-20 12:20:00,10.44,10.44,10.44,10.44,71200.0,7.7078,7.7078,7.7078,7.7078,71200.0
2009-04-20 12:25:00,10.44,10.44,10.44,10.44,44600.0,7.7078,7.7078,7.7078,7.7078,44600.0
2009-04-20 12:30:00,10.44,10.44,10.44,10.44,57600.0,7.7078,7.7078,7.7078,7.7078,57600.0
2009-04-20 12:35:00,10.44,10.44,10.44,10.44,80600.0,7.7078,7.7078,7.7078,7.7078,80600.0
2009-04-20 12:40:00,10.44,10.44,10.43,10.43,121800.0,7.7078,7.7078,7.7004,7.7004,121800.0
2009-04-20 12:45:00,10.43,10.43,10.43,10.43,92400.0,7.7004,7.7004,7.7004,7.7004,92400.0
2009-04-20 12:50:00,10.43,10.43,10.43,10.43,54800.0,7.7004,7.7004,7.7004,7.7004,54800.0
2009-04-20 12:55:00,10.43,10.47,10.43,10.46,334800.0,7.7004,7.7299,7.7004,7.7226,334800.0
2009-04-20 13:00:00,10.46,10.46,10.46,10.46,66800.0,7.7226,7.7226,7.7226,7.7226,66800.0
2009-04-20 13:05:00,10.46,10.46,10.44,10.44,116000.0,7.7226,7.7226,7.7078,7.7078,116000.0
2009-04-20 13:10:00,10.45,10.45,10.43,10.43,78800.0,7.7152,7.7152,7.7004,7.7004,78800.0
2009-04-20 13:15:00,10.43,10.47,10.43,10.47,236800.0,7.7004,7.7299,7.7004,7.7299,236800.0
2009-04-20 13:20:00,10.46,10.47,10.45,10.47,379200.0,7.7226,7.7299,7.7152,7.7299,379200.0
2009-04-20 13:25:00,10.47,10.47,10.45,10.45,63200.0,7.7299,7.7299,7.7152,7.7152,63200.0
2009-04-20 13:30:00,10.45,10.45,10.44,10.44,85800.0,7.7152,7.7152,7.7078,7.7078,85800.0
2009-04-20 13:35:00,10.44,10.45,10.43,10.44,121200.0,7.7078,7.7152,7.7004,7.7078,121200.0
2009-04-20 13:40:00,10.44,10.45,10.43,10.43,99600.0,7.7078,7.7152,7.7004,7.7004,99600.0
2009-04-20 13:45:00,10.43,10.44,10.43,10.44,93000.0,7.7004,7.7078,7.7004,7.7078,93000.0
2009-04-20 13:50:00,10.44,10.47,10.44,10.47,122600.0,7.7078,7.7299,7.7078,7.7299,122600.0
2009-04-20 13:55:00,10.47,10.47,10.46,10.47,82400.0,7.7299,7.7299,7.7226,7.7299,82400.0
2009-04-20 14:00:00,10.47,10.47,10.44,10.45,172400.0,7.7299,7.7299,7.7078,7.7152,172400.0
2009-04-20 14:05:00,10.45,10.46,10.44,10.45,135000.0,7.7152,7.7226,7.7078,7.7152,135000.0
2009-04-20 14:10:00,10.46,10.47,10.44,10.45,334600.0,7.7226,7.7299,7.7078,7.7152,334600.0
2009-04-20 14:15:00,10.45,10.46,10.44,10.45,127600.0,7.7152,7.7226,7.7078,7.7152,127600.0
2009-04-20 14:20:00,10.45,10.45,10.45,10.45,59800.0,7.7152,7.7152,7.7152,7.7152,59800.0
2009-04-20 14:25:00,10.45,10.46,10.45,10.46,119600.0,7.7152,7.7226,7.7152,7.7226,119600.0
2009-04-20 14:30:00,10.46,10.47,10.46,10.47,97800.0,7.7226,7.7299,7.7226,7.7299,97800.0
2009-04-20 14:35:00,10.47,10.47,10.47,10.47,206600.0,7.7299,7.7299,7.7299,7.7299,206600.0
2009-04-20 14:40:00,10.47,10.47,10.46,10.46,123400.0,7.7299,7.7299,7.7226,7.7226,123400.0
2009-04-20 14:45:00,10.46,10.47,10.46,10.46,197000.0,7.7226,7.7299,7.7226,7.7226,197000.0
2009-04-20 14:50:00,10.46,10.46,10.43,10.43,528600.0,7.7226,7.7226,7.7004,7.7004,528600.0
2009-04-20 14:55:00,10.43,10.43,10.41,10.42,197000.0,7.7004,7.7004,7.6856,7.693,197000.0
2009-04-20 15:00:00,10.42,10.42,10.4,10.41,180000.0,7.693,7.693,7.6783,7.6856,180000.0
2009-04-20 15:05:00,10.4,10.41,10.4,10.4,98800.0,7.6783,7.6856,7.6783,7.6783,98800.0
2009-04-20 15:10:00,10.41,10.41,10.4,10.41,105200.0,7.6856,7.6856,7.6783,7.6856,105200.0
2009-04-20 15:15:00,10.4,10.41,10.39,10.39,125800.0,7.6783,7.6856,7.6709,7.6709,125800.0
2009-04-20 15:20:00,10.4,10.42,10.39,10.41,149200.0,7.6783,7.693,7.6709,7.6856,149200.0
2009-04-20 15:25:00,10.42,10.42,10.41,10.42,107200.0,7.693,7.693,7.6856,7.693,107200.0
2009-04-20 15:30:00,10.42,10.46,10.42,10.44,304000.0,7.693,7.7226,7.693,7.7078,304000.0
2009-04-20 15:35:00,10.44,10.45,10.42,10.43,211800.0,7.7078,7.7152,7.693,7.7004,211800.0
2009-04-20 15:40:00,10.42,10.43,10.4,10.42,395400.0,7.693,7.7004,7.6783,7.693,395400.0
2009-04-20 15:45:00,10.42,10.44,10.41,10.41,257400.0,7.693,7.7078,7.6856,7.6856,257400.0
2009-04-20 15:50:00,10.42,10.43,10.41,10.43,404000.0,7.693,7.7004,7.6856,7.7004,404000.0
2009-04-20 15:55:00,10.43,10.43,10.42,10.42,652800.0,7.7004,7.7004,7.693,7.693,652800.0
2009-04-21 09:30:00,10.28,10.46,10.28,10.46,205000.0,7.5897,7.7226,7.5897,7.7226,205000.0
2009-04-21 09:35:00,10.46,10.57,10.46,10.54,125400.0,7.7226,7.8038,7.7226,7.7816,125400.0
2009-04-21 09:40:00,10.52,10.56,10.49,10.52,305800.0,7.7669,7.7964,7.7447,7.7669,305800.0
2009-04-21 09:45:00,10.53,10.53,10.47,10.5,154000.0,7.7742,7.7742,7.7299,7.7521,154000.0
2009-04-21 09:50:00,10.5,10.55,10.47,10.47,197200.0,7.7521,7.789,7.7299,7.7299,197200.0
2009-04-21 09:55:00,10.47,10.52,10.47,10.51,269800.0,7.7299,7.7669,7.7299,7.7595,269800.0
2009-04-21 10:00:00,10.51,10.56,10.47,10.55,339800.0,7.7595,7.7964,7.7299,7.789,339800.0
2009-04-21 10:05:00,10.55,10.57,10.55,10.56,279800.0,7.789,7.8038,7.789,7.7964,279800.0
2009-04-21 10:10:00,10.56,10.56,10.53,10.56,268400.0,7.7964,7.7964,7.7742,7.7964,268400.0
2009-04-21 10:15:00,10.56,10.58,10.55,10.57,386000.0,7.7964,7.8112,7.789,7.8038,386000.0
2009-04-21 10:20:00,10.57,10.58,10.54,10.55,174400.0,7.8038,7.8112,7.7816,7.789,174400.0
2009-04-21 10:25:00,10.54,10.55,10.49,10.49,149200.0,7.7816,7.789,7.7447,7.7447,149200.0
2009-04-21 10:30:00,10.49,10.51,10.48,10.5,224200.0,7.7447,7.7595,7.7373,7.7521,224200.0
2009-04-21 10:35:00,10.51,10.52,10.5,10.5,147000.0,7.7595,7.7669,7.7521,7.7521,147000.0
2009-04-21 10:40:00,10.51,10.51,10.49,10.49,109000.0,7.7595,7.7595,7.7447,7.7447,109000.0
2009-04-21 10:45:00,10.5,10.51,10.49,10.49,64600.0,7.7521,7.7595,7.7447,7.7447,64600.0
2009-04-21 10:50:00,10.49,10.49,10.48,10.49,81400.0,7.7447,7.7447,7.7373,7.7447,81400.0
2009-04-21 10:55:00,10.49,10.49,10.47,10.47,109400.0,7.7447,7.7447,7.7299,7.7299,109400.0
2009-04-21 11:00:00,10.48,10.49,10.46,10.47,172000.0,7.7373,7.7447,7.7226,7.7299,172000.0
2009-04-21 11:05:00,10.47,10.48,10.46,10.47,78400.0,7.7299,7.7373,7.7226,7.7299,78400.0
2009-04-21 11:10:00,10.47,10.48,10.47,10.48,84800.0,7.7299,7.7373,7.7299,7.7373,84800.0
2009-04-21 11:15:00,10.48,10.52,10.48,10.5,149400.0,7.7373,7.7669,7.7373,7.7521,149400.0
2009-04-21 11:20:00,10.5,10.51,10.48,10.49,95000.0,7.7521,7.7595,7.7373,7.7447,95000.0
2009-04-21 11:25:00,10.49,10.53,10.49,10.52,135200.0,7.7447,7.7742,7.7447,7.7669,135200.0
2009-04-21 11:30:00,10.52,10.52,10.51,10.52,42600.0,7.7669,7.7669,7.7595,7.7669,42600.0
2009-04-21 11:35:00,10.51,10.53,10.51,10.52,75200.0,7.7595,7.7742,7.7595,7.7669,75200.0
2009-04-21 11:40:00,10.53,10.58,10.52,10.58,264200.0,7.7742,7.8112,7.7669,7.8112,264200.0
2009-04-21 11:45:00,10.58,10.6,10.58,10.59,112800.0,7.8112,7.8259,7.8112,7.8185,112800.0
2009-04-21 11:50:00,10.6,10.63,10.59,10.63,455800.0,7.8259,7.8481,7.8185,7.8481,455800.0
2009-04-21 11:55:00,10.63,10.63,10.62,10.63,146800.0,7.8481,7.8481,7.8407,7.8481,146800.0
2009-04-21 12:00:00,10.63,10.63,10.62,10.63,151200.0,7.8481,7.8481,7.8407,7.8481,151200.0
2009-04-21 12:05:00,10.63,10.65,10.63,10.64,233600.0,7.8481,7.8628,7.8481,7.8555,233600.0
2009-04-21 12:10:00,10.63,10.64,10.63,10.63,67600.0,7.8481,7.8555,7.8481,7.8481,67600.0
2009-04-21 12:15:00,10.63,10.63,10.63,10.63,88600.0,7.8481,7.8481,7.8481,7.8481,88600.0
2009-04-21 12:20:00,10.63,10.67,10.62,10.63,170000.0,7.8481,7.8776,7.8407,7.8481,170000.0
2009-04-21 12:25:00,10.63,10.63,10.57,10.57,137200.0,7.8481,7.8481,7.8038,7.8038,137200.0
2009-04-21 12:30:00,10.57,10.59,10.56,10.57,132800.0,7.8038,7.8185,7.7964,7.8038,132800.0
2009-04-21 12:35:00,10.57,10.61,10.56,10.58,97000.0,7.8038,7.8333,7.7964,7.8112,97000.0
2009-04-21 12:40:00,10.58,10.6,10.58,10.6,154000.0,7.8112,7.8259,7.8112,7.8259,154000.0
2009-04-21 12:45:00,10.6,10.6,10.56,10.58,213400.0,7.8259,7.8259,7.7964,7.8112,213400.0
2009-04-21 12:50:00,10.58,10.59,10.58,10.58,126800.0,7.8112,7.8185,7.8112,7.8112,126800.0
2009-04-21 12:55:00,10.58,10.58,10.54,10.54,93000.0,7.8112,7.8112,7.7816,7.7816,93000.0
2009-04-21 13:00:00,10.54,10.56,10.54,10.55,113000.0,7.7816,7.7964,7.7816,7.789,113000.0
2009-04-21 13:05:00,10.55,10.55,10.53,10.53,110400.0,7.789,7.789,7.7742,7.7742,110400.0
2009-04-21 13:10:00,10.53,10.54,10.53,10.53,92000.0,7.7742,7.7816,7.7742,7.7742,92000.0
2009-04-21 13:15:00,10.53,10.54,10.51,10.52,67400.0,7.7742,7.7816,7.7595,7.7669,67400.0
2009-04-21 13:20:00,10.52,10.52,10.49,10.5,288400.0,7.7669,7.7669,7.7447,7.7521,288400.0
2009-04-21 13:25:00,10.51,10.51,10.49,10.5,129600.0,7.7595,7.7595,7.7447,7.7521,129600.0
2009-04-21 13:30:00,10.5,10.5,10.49,10.5,96400.0,7.7521,7.7521,7.7447,7.7521,96400.0
2009-04-21 13:35:00,10.5,10.5,10.49,10.49,44600.0,7.7521,7.7521,7.7447,7.7447,44600.0
2009-04-21 13:40:00,10.49,10.5,10.47,10.47,188800.0,7.7447,7.7521,7.7299,7.7299,188800.0
2009-04-21 13:45:00,10.48,10.49,10.46,10.47,146000.0,7.7373,7.7447,7.7226,7.7299,146000.0
2009-04-21 13:50:00,10.46,10.48,10.45,10.47,203200.0,7.7226,7.7373,7.7152,7.7299,203200.0
2009-04-21 13:55:00,10.48,10.48,10.45,10.47,74200.0,7.7373,7.7373,7.7152,7.7299,74200.0
2009-04-21 14:00:00,10.47,10.49,10.44,10.44,135400.0,7.7299,7.7447,7.7078,7.7078,135400.0
2009-04-21 14:05:00,10.45,10.46,10.45,10.45,128400.0,7.7152,7.7226,7.7152,7.7152,128400.0
2009-04-21 14:10:00,10.45,10.45,10.43,10.45,193400.0,7.7152,7.7152,7.7004,7.7152,193400.0
2009-04-21 14:15:00,10.45,10.45,10.42,10.42,142000.0,7.7152,7.7152,7.693,7.693,142000.0
2009-04-21 14:20:00,10.42,10.44,10.42,10.42,149600.0,7.693,7.7078,7.693,7.693,149600.0
2009-04-21 14:25:00,10.42,10.45,10.41,10.45,142000.0,7.693,7.7152,7.6856,7.7152,142000.0
2009-04-21 14:30:00,10.45,10.45,10.43,10.43,170400.0,7.7152,7.7152,7.7004,7.7004,170400.0
2009-04-21 14:35:00,10.44,10.44,10.43,10.43,174200.0,7.7078,7.7078,7.7004,7.7004,174200.0
2009-04-21 14:40:00,10.44,10.46,10.43,10.46,139400.0,7.7078,7.7226,7.7004,7.7226,139400.0
2009-04-21 14:45:00,10.46,10.46,10.4,10.42,356800.0,7.7226,7.7226,7.6783,7.693,356800.0
2009-04-21 14:50:00,10.42,10.44,10.38,10.42,276000.0,7.693,7.7078,7.6635,7.693,276000.0
2009-04-21 14:55:00,10.42,10.44,10.4,10.4,75600.0,7.693,7.7078,7.6783,7.6783,75600.0
2009-04-21 15:00:00,10.4,10.43,10.39,10.43,193000.0,7.6783,7.7004,7.6709,7.7004,193000.0
2009-04-21 15:05:00,10.43,10.47,10.41,10.46,180800.0,7.7004,7.7299,7.6856,7.7226,180800.0
2009-04-21 15:10:00,10.46,10.47,10.45,10.46,219200.0,7.7226,7.7299,7.7152,7.7226,219200.0
2009-04-21 15:15:00,10.46,10.51,10.46,10.49,248400.0,7.7226,7.7595,7.7226,7.7447,248400.0
2009-04-21 15:20:00,10.48,10.49,10.46,10.46,178000.0,7.7373,7.7447,7.7226,7.7226,178000.0
2009-04-21 15:25:00,10.46,10.47,10.43,10.44,181800.0,7.7226,7.7299,7.7004,7.7078,181800.0
2009-04-21 15:30:00,10.44,10.45,10.43,10.43,210600.0,7.7078,7.7152,7.7004,7.7004,210600.0
2009-04-21 15:35:00,10.43,10.44,10.38,10.38,614000.0,7.7004,7.7078,7.6635,7.6635,614000.0
2009-04-21 15:40:00,10.39,10.4,10.37,10.37,489600.0,7.6709,7.6783,7.6561,7.6561,489600.0
2009-04-21 15:45:00,10.37,10.4,10.37,10.37,296200.0,7.6561,7.6783,7.6561,7.6561,296200.0
2009-04-21 15:50:00,10.38,10.44,10.38,10.43,410600.0,7.6635,7.7078,7.6635,7.7004,410600.0
2009-04-21 15:55:00,10.43,10.45,10.43,10.44,826600.0,7.7004,7.7152,7.7004,7.7078,826600.0
2009-04-22 09:30:00,10.36,10.49,10.36,10.41,147400.0,7.6487,7.7447,7.6487,7.6856,147400.0
2009-04-22 09:35:00,10.42,10.45,10.37,10.4,146000.0,7.693,7.7152,7.6561,7.6783,146000.0
2009-04-22 09:40:00,10.4,10.44,10.38,10.44,150200.0,7.6783,7.7078,7.6635,7.7078,150200.0
2009-04-22 09:45:00,10.44,10.47,10.43,10.44,207000.0,7.7078,7.7299,7.7004,7.7078,207000.0
2009-04-22 09:50:00,10.44,10.55,10.44,10.54,174600.0,7.7078,7.789,7.7078,7.7816,174600.0
2009-04-22 09:55:00,10.54,10.65,10.54,10.65,345000.0,7.7816,7.8628,7.7816,7.8628,345000.0
2009-04-22 10:00:00,10.65,10.7,10.65,10.68,187400.0,7.8628,7.8998,7.8628,7.885,187400.0
2009-04-22 10:05:00,10.68,10.68,10.58,10.62,328000.0,7.885,7.885,7.8112,7.8407,328000.0
2009-04-22 10:10:00,10.62,10.63,10.61,10.62,220400.0,7.8407,7.8481,7.8333,7.8407,220400.0
2009-04-22 10:15:00,10.61,10.67,10.61,10.63,210800.0,7.8333,7.8776,7.8333,7.8481,210800.0
2009-04-22 10:20:00,10.63,10.65,10.62,10.62,260000.0,7.8481,7.8628,7.8407,7.8407,260000.0
2009-04-22 10:25:00,10.62,10.63,10.62,10.63,128800.0,7.8407,7.8481,7.8407,7.8481,128800.0
2009-04-22 10:30:00,10.63,10.64,10.62,10.63,178000.0,7.8481,7.8555,7.8407,7.8481,178000.0
2009-04-22 10:35:00,10.63,10.68,10.63,10.67,155000.0,7.8481,7.885,7.8481,7.8776,155000.0
2009-04-22 10:40:00,10.67,10.7,10.66,10.7,194600.0,7.8776,7.8998,7.8702,7.8998,194600.0
2009-04-22 10:45:00,10.7,10.74,10.7,10.74,176200.0,7.8998,7.9293,7.8998,7.9293,176200.0
2009-04-22 10:50:00,10.74,10.75,10.73,10.74,177000.0,7.9293,7.9367,7.9219,7.9293,177000.0
2009-04-22 10:55:00,10.73,10.78,10.73,10.77,207800.0,7.9219,7.9588,7.9219,7.9514,207800.0
2009-04-22 11:00:00,10.78,10.78,10.77,10.78,162800.0,7.9588,7.9588,7.9514,7.9588,162800.0
2009-04-22 11:05:00,10.77,10.78,10.76,10.77,116600.0,7.9514,7.9588,7.944,7.9514,116600.0
2009-04-22 11:10:00,10.77,10.77,10.74,10.74,148000.0,7.9514,7.9514,7.9293,7.9293,148000.0
2009-04-22 11:15:00,10.74,10.81,10.74,10.81,229600.0,7.9293,7.981,7.9293,7.981,229600.0
2009-04-22 11:20:00,10.81,10.81,10.78,10.79,127800.0,7.981,7.981,7.9588,7.9662,127800.0
2009-04-22 11:25:00,10.79,10.79,10.76,10.76,106600.0,7.9662,7.9662,7.944,7.944,106600.0
2009-04-22 11:30:00,10.76,10.77,10.72,10.72,105200.0,7.944,7.9514,7.9145,7.9145,105200.0
2009-04-22 11:35:00,10.72,10.74,10.72,10.74,77000.0,7.9145,7.9293,7.9145,7.9293,77000.0
2009-04-22 11:40:00,10.74,10.75,10.71,10.72,110200.0,7.9293,7.9367,7.9071,7.9145,110200.0
2009-04-22 11:45:00,10.72,10.76,10.72,10.74,161400.0,7.9145,7.944,7.9145,7.9293,161400.0
2009-04-22 11:50:00,10.74,10.76,10.74,10.74,216200.0,7.9293,7.944,7.9293,7.9293,216200.0
2009-04-22 11:55:00,10.75,10.75,10.72,10.72,76200.0,7.9367,7.9367,7.9145,7.9145,76200.0
2009-04-22 12:00:00,10.72,10.73,10.72,10.73,59400.0,7.9145,7.9219,7.9145,7.9219,59400.0
2009-04-22 12:05:00,10.72,10.76,10.72,10.75,71800.0,7.9145,7.944,7.9145,7.9367,71800.0
2009-04-22 12:10:00,10.75,10.75,10.72,10.74,91400.0,7.9367,7.9367,7.9145,7.9293,91400.0
2009-04-22 12:15:00,10.74,10.74,10.74,10.74,28200.0,7.9293,7.9293,7.9293,7.9293,28200.0
2009-04-22 12:20:00,10.74,10.76,10.74,10.75,41400.0,7.9293,7.944,7.9293,7.9367,41400.0
2009-04-22 12:25:00,10.75,10.76,10.69,10.69,110400.0,7.9367,7.944,7.8924,7.8924,110400.0
2009-04-22 12:30:00,10.69,10.71,10.68,10.7,41400.0,7.8924,7.9071,7.885,7.8998,41400.0
2009-04-22 12:35:00,10.7,10.74,10.7,10.74,75000.0,7.8998,7.9293,7.8998,7.9293,75000.0
2009-04-22 12:40:00,10.74,10.74,10.71,10.71,52800.0,7.9293,7.9293,7.9071,7.9071,52800.0
2009-04-22 12:45:00,10.71,10.71,10.67,10.7,77600.0,7.9071,7.9071,7.8776,7.8998,77600.0
2009-04-22 12:50:00,10.7,10.7,10.67,10.68,113400.0,7.8998,7.8998,7.8776,7.885,113400.0
2009-04-22 12:55:00,10.68,10.7,10.68,10.69,43600.0,7.885,7.8998,7.885,7.8924,43600.0
2009-04-22 13:00:00,10.69,10.7,10.68,10.7,73800.0,7.8924,7.8998,7.885,7.8998,73800.0
2009-04-22 13:05:00,10.7,10.73,10.7,10.72,82600.0,7.8998,7.9219,7.8998,7.9145,82600.0
2009-04-22 13:10:00,10.73,10.74,10.72,10.74,72000.0,7.9219,7.9293,7.9145,7.9293,72000.0
2009-04-22 13:15:00,10.74,10.77,10.73,10.74,97200.0,7.9293,7.9514,7.9219,7.9293,97200.0
2009-04-22 13:20:00,10.74,10.75,10.74,10.74,59000.0,7.9293,7.9367,7.9293,7.9293,59000.0
2009-04-22 13:25:00,10.74,10.76,10.73,10.75,117400.0,7.9293,7.944,7.9219,7.9367,117400.0
2009-04-22 13:30:00,10.74,10.77,10.74,10.77,80000.0,7.9293,7.9514,7.9293,7.9514,80000.0
2009-04-22 13:35:00,10.76,10.77,10.74,10.77,123400.0,7.944,7.9514,7.9293,7.9514,123400.0
2009-04-22 13:40:00,10.77,10.79,10.76,10.76,174000.0,7.9514,7.9662,7.944,7.944,174000.0
2009-04-22 13:45:00,10.76,10.77,10.76,10.77,56800.0,7.944,7.9514,7.944,7.9514,56800.0
2009-04-22 13:50:00,10.77,10.77,10.76,10.76,79800.0,7.9514,7.9514,7.944,7.944,79800.0
2009-04-22 13:55:00,10.76,10.77,10.73,10.74,74200.0,7.944,7.9514,7.9219,7.9293,74200.0
2009-04-22 14:00:00,10.74,10.75,10.74,10.74,95200.0,7.9293,7.9367,7.9293,7.9293,95200.0
2009-04-22 14:05:00,10.74,10.74,10.74,10.74,67600.0,7.9293,7.9293,7.9293,7.9293,67600.0
2009-04-22 14:10:00,10.74,10.76,10.74,10.76,79400.0,7.9293,7.944,7.9293,7.944,79400.0
2009-04-22 14:15:00,10.76,10.78,10.76,10.78,162400.0,7.944,7.9588,7.944,7.9588,162400.0
2009-04-22 14:20:00,10.78,10.81,10.78,10.79,149200.0,7.9588,7.981,7.9588,7.9662,149200.0
2009-04-22 14:25:00,10.79,10.8,10.79,10.8,88200.0,7.9662,7.9736,7.9662,7.9736,88200.0
2009-04-22 14:30:00,10.8,10.83,10.79,10.8,184400.0,7.9736,7.9957,7.9662,7.9736,184400.0
2009-04-22 14:35:00,10.79,10.81,10.79,10.81,75400.0,7.9662,7.981,7.9662,7.981,75400.0
2009-04-22 14:40:00,10.81,10.85,10.81,10.85,129400.0,7.981,8.0105,7.981,8.0105,129400.0
2009-04-22 14:45:00,10.85,10.85,10.82,10.83,183600.0,8.0105,8.0105,7.9883,7.9957,183600.0
2009-04-22 14:50:00,10.82,10.83,10.82,10.82,118600.0,7.9883,7.9957,7.9883,7.9883,118600.0
2009-04-22 14:55:00,10.82,10.83,10.77,10.79,221600.0,7.9883,7.9957,7.9514,7.9662,221600.0
2009-04-22 15:00:00,10.8,10.8,10.78,10.79,176400.0,7.9736,7.9736,7.9588,7.9662,176400.0
2009-04-22 15:05:00,10.79,10.8,10.79,10.79,194400.0,7.9662,7.9736,7.9662,7.9662,194400.0
2009-04-22 15:10:00,10.79,10.83,10.79,10.81,225600.0,7.9662,7.9957,7.9662,7.981,225600.0
2009-04-22 15:15:00,10.81,10.84,10.79,10.81,311400.0,7.981,8.0031,7.9662,7.981,311400.0
2009-04-22 15:20:00,10.81,10.81,10.79,10.79,159800.0,7.981,7.981,7.9662,7.9662,159800.0
2009-04-22 15:25:00,10.79,10.8,10.77,10.78,167200.0,7.9662,7.9736,7.9514,7.9588,167200.0
2009-04-22 15:30:00,10.78,10.8,10.75,10.79,271600.0,7.9588,7.9736,7.9367,7.9662,271600.0
2009-04-22 15:35:00,10.8,10.8,10.74,10.74,279400.0,7.9736,7.9736,7.9293,7.9293,279400.0
2009-04-22 15:40:00,10.74,10.74,10.71,10.71,439000.0,7.9293,7.9293,7.9071,7.9071,439000.0
2009-04-22 15:45:00,10.72,10.72,10.68,10.71,400600.0,7.9145,7.9145,7.885,7.9071,400600.0
2009-04-22 15:50:00,10.71,10.72,10.66,10.67,482200.0,7.9071,7.9145,7.8702,7.8776,482200.0
2009-04-22 15:55:00,10.67,10.68,10.64,10.67,468000.0,7.8776,7.885,7.8555,7.8776,468000.0
2009-04-23 09:30:00,10.65,10.68,10.56,10.67,153200.0,7.8628,7.885,7.7964,7.8776,153200.0
2009-04-23 09:35:00,10.68,10.74,10.67,10.73,203200.0,7.885,7.9293,7.8776,7.9219,203200.0
2009-04-23 09:40:00,10.73,10.82,10.71,10.78,379600.0,7.9219,7.9883,7.9071,7.9588,379600.0
2009-04-23 09:45:00,10.8,10.8,10.71,10.76,224200.0,7.9736,7.9736,7.9071,7.944,224200.0
2009-04-23 09:50:00,10.76,10.8,10.72,10.76,187600.0,7.944,7.9736,7.9145,7.944,187600.0
2009-04-23 09:55:00,10.76,10.76,10.74,10.75,113000.0,7.944,7.944,7.9293,7.9367,113000.0
2009-04-23 10:00:00,10.75,10.75,10.63,10.64,180800.0,7.9367,7.9367,7.8481,7.8555,180800.0
2009-04-23 10:05:00,10.64,10.69,10.63,10.66,197800.0,7.8555,7.8924,7.8481,7.8702,197800.0
2009-04-23 10:10:00,10.67,10.69,10.66,10.66,456200.0,7.8776,7.8924,7.8702,7.8702,456200.0
2009-04-23 10:15:00,10.66,10.69,10.64,10.68,133400.0,7.8702,7.8924,7.8555,7.885,133400.0
2009-04-23 10:20:00,10.68,10.68,10.63,10.67,102600.0,7.885,7.885,7.8481,7.8776,102600.0
2009-04-23 10:25:00,10.67,10.67,10.64,10.64,91600.0,7.8776,7.8776,7.8555,7.8555,91600.0
2009-04-23 10:30:00,10.65,10.66,10.63,10.65,311000.0,7.8628,7.8702,7.8481,7.8628,311000.0
2009-04-23 10:35:00,10.65,10.72,10.65,10.69,139000.0,7.8628,7.9145,7.8628,7.8924,139000.0
2009-04-23 10:40:00,10.69,10.69,10.65,10.65,87600.0,7.8924,7.8924,7.8628,7.8628,87600.0
2009-04-23 10:45:00,10.65,10.65,10.63,10.65,102400.0,7.8628,7.8628,7.8481,7.8628,102400.0
2009-04-23 10:50:00,10.65,10.65,10.65,10.65,69200.0,7.8628,7.8628,7.8628,7.8628,69200.0
2009-04-23 10:55:00,10.65,10.67,10.65,10.65,153600.0,7.8628,7.8776,7.8628,7.8628,153600.0
2009-04-23 11:00:00,10.65,10.67,10.63,10.67,124000.0,7.8628,7.8776,7.8481,7.8776,124000.0
2009-04-23 11:05:00,10.67,10.69,10.66,10.67,154000.0,7.8776,7.8924,7.8702,7.8776,154000.0
2009-04-23 11:10:00,10.67,10.67,10.61,10.62,113800.0,7.8776,7.8776,7.8333,7.8407,113800.0
2009-04-23 11:15:00,10.62,10.65,10.62,10.63,183000.0,7.8407,7.8628,7.8407,7.8481,183000.0
2009-04-23 11:20:00,10.63,10.63,10.59,10.59,133000.0,7.8481,7.8481,7.8185,7.8185,133000.0
2009-04-23 11:25:00,10.59,10.6,10.58,10.58,126400.0,7.8185,7.8259,7.8112,7.8112,126400.0
2009-04-23 11:30:00,10.58,10.58,10.57,10.58,149400.0,7.8112,7.8112,7.8038,7.8112,149400.0
2009-04-23 11:35:00,10.58,10.63,10.58,10.62,114000.0,7.8112,7.8481,7.8112,7.8407,114000.0
2009-04-23 11:40:00,10.62,10.62,10.61,10.62,98400.0,7.8407,7.8407,7.8333,7.8407,98400.0
2009-04-23 11:45:00,10.62,10.62,10.58,10.58,102000.0,7.8407,7.8407,7.8112,7.8112,102000.0
2009-04-23 11:50:00,10.58,10.6,10.56,10.58,134600.0,7.8112,7.8259,7.7964,7.8112,134600.0
2009-04-23 11:55:00,10.58,10.59,10.57,10.58,126000.0,7.8112,7.8185,7.8038,7.8112,126000.0
2009-04-23 12:00:00,10.58,10.59,10.58,10.58,49800.0,7.8112,7.8185,7.8112,7.8112,49800.0
2009-04-23 12:05:00,10.58,10.59,10.58,10.58,53400.0,7.8112,7.8185,7.8112,7.8112,53400.0
2009-04-23 12:10:00,10.59,10.6,10.58,10.6,64000.0,7.8185,7.8259,7.8112,7.8259,64000.0
2009-04-23 12:15:00,10.59,10.61,10.59,10.6,60000.0,7.8185,7.8333,7.8185,7.8259,60000.0
2009-04-23 12:20:00,10.6,10.61,10.6,10.61,21000.0,7.8259,7.8333,7.8259,7.8333,21000.0
2009-04-23 12:25:00,10.61,10.61,10.59,10.59,67600.0,7.8333,7.8333,7.8185,7.8185,67600.0
2009-04-23 12:30:00,10.59,10.59,10.56,10.56,127400.0,7.8185,7.8185,7.7964,7.7964,127400.0
2009-04-23 12:35:00,10.56,10.59,10.56,10.58,50200.0,7.7964,7.8185,7.7964,7.8112,50200.0
2009-04-23 12:40:00,10.58,10.62,10.58,10.61,51800.0,7.8112,7.8407,7.8112,7.8333,51800.0
2009-04-23 12:45:00,10.62,10.63,10.61,10.63,64200.0,7.8407,7.8481,7.8333,7.8481,64200.0
2009-04-23 12:50:00,10.62,10.63,10.61,10.61,56000.0,7.8407,7.8481,7.8333,7.8333,56000.0
2009-04-23 12:55:00,10.61,10.62,10.59,10.61,130000.0,7.8333,7.8407,7.8185,7.8333,130000.0
2009-04-23 13:00:00,10.6,10.64,10.6,10.63,81000.0,7.8259,7.8555,7.8259,7.8481,81000.0
2009-04-23 13:05:00,10.62,10.63,10.61,10.62,124600.0,7.8407,7.8481,7.8333,7.8407,124600.0
2009-04-23 13:10:00,10.61,10.63,10.61,10.62,60200.0,7.8333,7.8481,7.8333,7.8407,60200.0
2009-04-23 13:15:00,10.62,10.63,10.62,10.63,94800.0,7.8407,7.8481,7.8407,7.8481,94800.0
2009-04-23 13:20:00,10.63,10.63,10.63,10.63,49200.0,7.8481,7.8481,7.8481,7.8481,49200.0
2009-04-23 13:25:00,10.63,10.68,10.63,10.66,207800.0,7.8481,7.885,7.8481,7.8702,207800.0
2009-04-23 13:30:00,10.66,10.67,10.63,10.64,102600.0,7.8702,7.8776,7.8481,7.8555,102600.0
2009-04-23 13:35:00,10.64,10.67,10.64,10.67,88400.0,7.8555,7.8776,7.8555,7.8776,88400.0
2009-04-23 13:40:00,10.67,10.68,10.66,10.67,65400.0,7.8776,7.885,7.8702,7.8776,65400.0
2009-04-23 13:45:00,10.67,10.68,10.65,10.65,98200.0,7.8776,7.885,7.8628,7.8628,98200.0
2009-04-23 13:50:00,10.65,10.65,10.62,10.63,84000.0,7.8628,7.8628,7.8407,7.8481,84000.0
2009-04-23 13:55:00,10.63,10.66,10.63,10.65,77800.0,7.8481,7.8702,7.8481,7.8628,77800.0
2009-04-23 14:00:00,10.65,10.65,10.63,10.65,118600.0,7.8628,7.8628,7.8481,7.8628,118600.0
2009-04-23 14:05:00,10.65,10.67,10.65,10.65,87000.0,7.8628,7.8776,7.8628,7.8628,87000.0
2009-04-23 14:10:00,10.65,10.65,10.64,10.64,119200.0,7.8628,7.8628,7.8555,7.8555,119200.0
2009-04-23 14:15:00,10.64,10.66,10.64,10.65,113200.0,7.8555,7.8702,7.8555,7.8628,113200.0
2009-04-23 14:20:00,10.65,10.65,10.65,10.65,63800.0,7.8628,7.8628,7.8628,7.8628,63800.0
2009-04-23 14:25:00,10.65,10.66,10.65,10.66,69000.0,7.8628,7.8702,7.8628,7.8702,69000.0
2009-04-23 14:30:00,10.65,10.66,10.63,10.64,150800.0,7.8628,7.8702,7.8481,7.8555,150800.0
2009-04-23 14:35:00,10.65,10.66,10.64,10.66,121000.0,7.8628,7.8702,7.8555,7.8702,121000.0
2009-04-23 14:40:00,10.66,10.67,10.65,10.65,125000.0,7.8702,7.8776,7.8628,7.8628,125000.0
2009-04-23 14:45:00,10.65,10.66,10.65,10.66,110000.0,7.8628,7.8702,7.8628,7.8702,110000.0
2009-04-23 14:50:00,10.65,10.66,10.65,10.65,103000.0,7.8628,7.8702,7.8628,7.8628,103000.0
2009-04-23 14:55:00,10.65,10.65,10.63,10.63,298800.0,7.8628,7.8628,7.8481,7.8481,298800.0
2009-04-23 15:00:00,10.63,10.64,10.59,10.63,265000.0,7.8481,7.8555,7.8185,7.8481,265000.0
2009-04-23 15:05:00,10.63,10.64,10.61,10.63,237000.0,7.8481,7.8555,7.8333,7.8481,237000.0
2009-04-23 15:10:00,10.63,10.63,10.6,10.63,254600.0,7.8481,7.8481,7.8259,7.8481,254600.0
2009-04-23 15:15:00,10.63,10.65,10.63,10.65,248600.0,7.8481,7.8628,7.8481,7.8628,248600.0
2009-04-23 15:20:00,10.65,10.66,10.62,10.65,267000.0,7.8628,7.8702,7.8407,7.8628,267000.0
2009-04-23 15:25:00,10.65,10.65,10.63,10.63,177000.0,7.8628,7.8628,7.8481,7.8481,177000.0
2009-04-23 15:30:00,10.63,10.66,10.6,10.63,243400.0,7.8481,7.8702,7.8259,7.8481,243400.0
2009-04-23 15:35:00,10.63,10.65,10.62,10.65,307200.0,7.8481,7.8628,7.8407,7.8628,307200.0
2009-04-23 15:40:00,10.65,10.68,10.65,10.65,294000.0,7.8628,7.885,7.8628,7.8628,294000.0
2009-04-23 15:45:00,10.66,10.69,10.65,10.69,253600.0,7.8702,7.8924,7.8628,7.8924,253600.0
2009-04-23 15:50:00,10.69,10.71,10.68,10.7,323000.0,7.8924,7.9071,7.885,7.8998,323000.0
2009-04-23 15:55:00,10.71,10.72,10.69,10.71,497400.0,7.9071,7.9145,7.8924,7.9071,497400.0
2009-04-24 09:30:00,10.77,10.77,10.66,10.67,118400.0,7.9514,7.9514,7.8702,7.8776,118400.0
2009-04-24 09:35:00,10.66,10.71,10.61,10.65,127400.0,7.8702,7.9071,7.8333,7.8628,127400.0
2009-04-24 09:40:00,10.65,10.69,10.63,10.64,135800.0,7.8628,7.8924,7.8481,7.8555,135800.0
2009-04-24 09:45:00,10.64,10.65,10.61,10.62,125000.0,7.8555,7.8628,7.8333,7.8407,125000.0
2009-04-24 09:50:00,10.62,10.66,10.6,10.65,150400.0,7.8407,7.8702,7.8259,7.8628,150400.0
2009-04-24 09:55:00,10.66,10.74,10.63,10.74,142400.0,7.8702,7.9293,7.8481,7.9293,142400.0
2009-04-24 10:00:00,10.74,10.77,10.72,10.72,166400.0,7.9293,7.9514,7.9145,7.9145,166400.0
2009-04-24 10:05:00,10.72,10.72,10.68,10.68,190800.0,7.9145,7.9145,7.885,7.885,190800.0
2009-04-24 10:10:00,10.68,10.69,10.65,10.68,168600.0,7.885,7.8924,7.8628,7.885,168600.0
2009-04-24 10:15:00,10.68,10.68,10.67,10.68,75800.0,7.885,7.885,7.8776,7.885,75800.0
2009-04-24 10:20:00,10.68,10.68,10.62,10.62,181000.0,7.885,7.885,7.8407,7.8407,181000.0
2009-04-24 10:25:00,10.62,10.68,10.62,10.65,121600.0,7.8407,7.885,7.8407,7.8628,121600.0
2009-04-24 10:30:00,10.65,10.65,10.63,10.65,113600.0,7.8628,7.8628,7.8481,7.8628,113600.0
2009-04-24 10:35:00,10.65,10.67,10.65,10.65,84600.0,7.8628,7.8776,7.8628,7.8628,84600.0
2009-04-24 10:40:00,10.64,10.65,10.62,10.63,111600.0,7.8555,7.8628,7.8407,7.8481,111600.0
2009-04-24 10:45:00,10.63,10.65,10.62,10.65,165400.0,7.8481,7.8628,7.8407,7.8628,165400.0
2009-04-24 10:50:00,10.64,10.64,10.61,10.63,144000.0,7.8555,7.8555,7.8333,7.8481,144000.0
2009-04-24 10:55:00,10.63,10.63,10.61,10.61,79000.0,7.8481,7.8481,7.8333,7.8333,79000.0
2009-04-24 11:00:00,10.61,10.62,10.61,10.62,64400.0,7.8333,7.8407,7.8333,7.8407,64400.0
2009-04-24 11:05:00,10.62,10.62,10.6,10.61,52400.0,7.8407,7.8407,7.8259,7.8333,52400.0
2009-04-24 11:10:00,10.61,10.62,10.61,10.62,51200.0,7.8333,7.8407,7.8333,7.8407,51200.0
2009-04-24 11:15:00,10.62,10.65,10.62,10.65,175800.0,7.8407,7.8628,7.8407,7.8628,175800.0
2009-04-24 11:20:00,10.65,10.65,10.61,10.62,110200.0,7.8628,7.8628,7.8333,7.8407,110200.0
2009-04-24 11:25:00,10.62,10.63,10.62,10.63,103800.0,7.8407,7.8481,7.8407,7.8481,103800.0
2009-04-24 11:30:00,10.63,10.64,10.63,10.64,56200.0,7.8481,7.8555,7.8481,7.8555,56200.0
2009-04-24 11:35:00,10.63,10.65,10.63,10.65,115400.0,7.8481,7.8628,7.8481,7.8628,115400.0
2009-04-24 11:40:00,10.64,10.64,10.62,10.63,86400.0,7.8555,7.8555,7.8407,7.8481,86400.0
2009-04-24 11:45:00,10.63,10.67,10.63,10.65,115000.0,7.8481,7.8776,7.8481,7.8628,115000.0
2009-04-24 11:50:00,10.65,10.7,10.63,10.7,226000.0,7.8628,7.8998,7.8481,7.8998,226000.0
2009-04-24 11:55:00,10.7,10.72,10.7,10.71,230800.0,7.8998,7.9145,7.8998,7.9071,230800.0
2009-04-24 12:00:00,10.71,10.71,10.69,10.7,65200.0,7.9071,7.9071,7.8924,7.8998,65200.0
2009-04-24 12:05:00,10.7,10.7,10.68,10.68,30600.0,7.8998,7.8998,7.885,7.885,30600.0
2009-04-24 12:10:00,10.68,10.69,10.67,10.68,65800.0,7.885,7.8924,7.8776,7.885,65800.0
2009-04-24 12:15:00,10.68,10.69,10.67,10.69,44800.0,7.885,7.8924,7.8776,7.8924,44800.0
2009-04-24 12:20:00,10.68,10.71,10.68,10.71,70600.0,7.885,7.9071,7.885,7.9071,70600.0
2009-04-24 12:25:00,10.71,10.71,10.68,10.68,70200.0,7.9071,7.9071,7.885,7.885,70200.0
2009-04-24 12:30:00,10.68,10.68,10.68,10.68,22000.0,7.885,7.885,7.885,7.885,22000.0
2009-04-24 12:35:00,10.68,10.72,10.68,10.71,193600.0,7.885,7.9145,7.885,7.9071,193600.0
2009-04-24 12:40:00,10.7,10.72,10.7,10.72,81800.0,7.8998,7.9145,7.8998,7.9145,81800.0
2009-04-24 12:45:00,10.72,10.74,10.72,10.74,145400.0,7.9145,7.9293,7.9145,7.9293,145400.0
2009-04-24 12:50:00,10.74,10.77,10.73,10.76,254000.0,7.9293,7.9514,7.9219,7.944,254000.0
2009-04-24 12:55:00,10.76,10.81,10.76,10.78,376800.0,7.944,7.981,7.944,7.9588,376800.0
2009-04-24 13:00:00,10.78,10.79,10.73,10.73,44800.0,7.9588,7.9662,7.9219,7.9219,44800.0
2009-04-24 13:05:00,10.73,10.73,10.71,10.71,55400.0,7.9219,7.9219,7.9071,7.9071,55400.0
2009-04-24 13:10:00,10.71,10.72,10.7,10.7,125600.0,7.9071,7.9145,7.8998,7.8998,125600.0
2009-04-24 13:15:00,10.7,10.71,10.7,10.71,38600.0,7.8998,7.9071,7.8998,7.9071,38600.0
2009-04-24 13:20:00,10.71,10.74,10.71,10.72,108000.0,7.9071,7.9293,7.9071,7.9145,108000.0
2009-04-24 13:25:00,10.72,10.73,10.72,10.73,16000.0,7.9145,7.9219,7.9145,7.9219,16000.0
2009-04-24 13:30:00,10.72,10.73,10.72,10.72,86200.0,7.9145,7.9219,7.9145,7.9145,86200.0
2009-04-24 13:35:00,10.72,10.72,10.71,10.71,55400.0,7.9145,7.9145,7.9071,7.9071,55400.0
2009-04-24 13:40:00,10.71,10.71,10.69,10.69,39200.0,7.9071,7.9071,7.8924,7.8924,39200.0
2009-04-24 13:45:00,10.69,10.71,10.69,10.71,56000.0,7.8924,7.9071,7.8924,7.9071,56000.0
2009-04-24 13:50:00,10.71,10.71,10.7,10.7,40600.0,7.9071,7.9071,7.8998,7.8998,40600.0
2009-04-24 13:55:00,10.7,10.71,10.7,10.71,32400.0,7.8998,7.9071,7.8998,7.9071,32400.0
2009-04-24 14:00:00,10.7,10.74,10.68,10.71,228200.0,7.8998,7.9293,7.885,7.9071,228200.0
2009-04-24 14:05:00,10.72,10.73,10.69,10.69,270800.0,7.9145,7.9219,7.8924,7.8924,270800.0
2009-04-24 14:10:00,10.69,10.69,10.63,10.65,150200.0,7.8924,7.8924,7.8481,7.8628,150200.0
2009-04-24 14:15:00,10.66,10.69,10.65,10.68,97800.0,7.8702,7.8924,7.8628,7.885,97800.0
2009-04-24 14:20:00,10.68,10.7,10.68,10.69,71400.0,7.885,7.8998,7.885,7.8924,71400.0
2009-04-24 14:25:00,10.69,10.7,10.69,10.7,31800.0,7.8924,7.8998,7.8924,7.8998,31800.0
2009-04-24 14:30:00,10.7,10.71,10.68,10.68,75600.0,7.8998,7.9071,7.885,7.885,75600.0
2009-04-24 14:35:00,10.68,10.7,10.68,10.7,69000.0,7.885,7.8998,7.885,7.8998,69000.0
2009-04-24 14:40:00,10.69,10.71,10.68,10.71,46800.0,7.8924,7.9071,7.885,7.9071,46800.0
2009-04-24 14:45:00,10.71,10.72,10.7,10.7,80400.0,7.9071,7.9145,7.8998,7.8998,80400.0
2009-04-24 14:50:00,10.7,10.72,10.7,10.72,65000.0,7.8998,7.9145,7.8998,7.9145,65000.0
2009-04-24 14:55:00,10.71,10.72,10.71,10.72,78200.0,7.9071,7.9145,7.9071,7.9145,78200.0
2009-04-24 15:00:00,10.72,10.74,10.7,10.74,157000.0,7.9145,7.9293,7.8998,7.9293,157000.0
2009-04-24 15:05:00,10.74,10.74,10.72,10.74,128400.0,7.9293,7.9293,7.9145,7.9293,128400.0
2009-04-24 15:10:00,10.73,10.76,10.72,10.75,191400.0,7.9219,7.944,7.9145,7.9367,191400.0
2009-04-24 15:15:00,10.75,10.76,10.74,10.75,101000.0,7.9367,7.944,7.9293,7.9367,101000.0
2009-04-24 15:20:00,10.74,10.76,10.74,10.76,85400.0,7.9293,7.944,7.9293,7.944,85400.0
2009-04-24 15:25:00,10.76,10.77,10.74,10.75,135600.0,7.944,7.9514,7.9293,7.9367,135600.0
2009-04-24 15:30:00,10.74,10.76,10.72,10.73,144600.0,7.9293,7.944,7.9145,7.9219,144600.0
2009-04-24 15:35:00,10.73,10.74,10.71,10.72,161200.0,7.9219,7.9293,7.9071,7.9145,161200.0
2009-04-24 15:40:00,10.72,10.75,10.72,10.73,275800.0,7.9145,7.9367,7.9145,7.9219,275800.0
2009-04-24 15:45:00,10.73,10.74,10.72,10.73,153400.0,7.9219,7.9293,7.9145,7.9219,153400.0
2009-04-24 15:50:00,10.73,10.74,10.7,10.72,480600.0,7.9219,7.9293,7.8998,7.9145,480600.0
2009-04-24 15:55:00,10.72,10.72,10.66,10.71,569000.0,7.9145,7.9145,7.8702,7.9071,569000.0
2009-04-27 09:30:00,10.6,10.73,10.55,10.72,169400.0,7.8259,7.9219,7.789,7.9145,169400.0
2009-04-27 09:35:00,10.74,10.78,10.72,10.74,117400.0,7.9293,7.9588,7.9145,7.9293,117400.0
2009-04-27 09:40:00,10.74,10.81,10.74,10.8,157600.0,7.9293,7.981,7.9293,7.9736,157600.0
2009-04-27 09:45:00,10.79,10.8,10.75,10.77,151200.0,7.9662,7.9736,7.9367,7.9514,151200.0
2009-04-27 09:50:00,10.77,10.79,10.74,10.74,182400.0,7.9514,7.9662,7.9293,7.9293,182400.0
2009-04-27 09:55:00,10.74,10.78,10.7,10.77,141200.0,7.9293,7.9588,7.8998,7.9514,141200.0
2009-04-27 10:00:00,10.77,10.79,10.74,10.77,257000.0,7.9514,7.9662,7.9293,7.9514,257000.0
2009-04-27 10:05:00,10.78,10.79,10.77,10.78,144200.0,7.9588,7.9662,7.9514,7.9588,144200.0
2009-04-27 10:10:00,10.79,10.79,10.74,10.76,157200.0,7.9662,7.9662,7.9293,7.944,157200.0
2009-04-27 10:15:00,10.76,10.81,10.74,10.81,176600.0,7.944,7.981,7.9293,7.981,176600.0
2009-04-27 10:20:00,10.81,10.83,10.78,10.81,151800.0,7.981,7.9957,7.9588,7.981,151800.0
2009-04-27 10:25:00,10.81,10.81,10.78,10.78,178200.0,7.981,7.981,7.9588,7.9588,178200.0
2009-04-27 10:30:00,10.78,10.81,10.77,10.81,150200.0,7.9588,7.981,7.9514,7.981,150200.0
2009-04-27 10:35:00,10.81,10.85,10.81,10.83,123200.0,7.981,8.0105,7.981,7.9957,123200.0
2009-04-27 10:40:00,10.84,10.85,10.81,10.81,184200.0,8.0031,8.0105,7.981,7.981,184200.0
2009-04-27 10:45:00,10.81,10.88,10.81,10.87,155600.0,7.981,8.0326,7.981,8.0253,155600.0
2009-04-27 10:50:00,10.87,10.88,10.85,10.87,134600.0,8.0253,8.0326,8.0105,8.0253,134600.0
2009-04-27 10:55:00,10.88,10.88,10.85,10.86,104200.0,8.0326,8.0326,8.0105,8.0179,104200.0
2009-04-27 11:00:00,10.86,10.88,10.85,10.87,92600.0,8.0179,8.0326,8.0105,8.0253,92600.0
2009-04-27 11:05:00,10.87,10.88,10.87,10.87,59400.0,8.0253,8.0326,8.0253,8.0253,59400.0
2009-04-27 11:10:00,10.88,10.88,10.87,10.87,46800.0,8.0326,8.0326,8.0253,8.0253,46800.0
2009-04-27 11:15:00,10.88,10.88,10.87,10.88,197400.0,8.0326,8.0326,8.0253,8.0326,197400.0
2009-04-27 11:20:00,10.88,10.9,10.87,10.88,147400.0,8.0326,8.0474,8.0253,8.0326,147400.0
2009-04-27 11:25:00,10.88,10.88,10.88,10.88,27200.0,8.0326,8.0326,8.0326,8.0326,27200.0
2009-04-27 11:30:00,10.88,10.88,10.88,10.88,33200.0,8.0326,8.0326,8.0326,8.0326,33200.0
2009-04-27 11:35:00,10.88,10.92,10.88,10.88,213000.0,8.0326,8.0622,8.0326,8.0326,213000.0
2009-04-27 11:40:00,10.88,10.88,10.86,10.88,82600.0,8.0326,8.0326,8.0179,8.0326,82600.0
2009-04-27 11:45:00,10.88,10.88,10.88,10.88,86000.0,8.0326,8.0326,8.0326,8.0326,86000.0
2009-04-27 11:50:00,10.88,10.88,10.88,10.88,33200.0,8.0326,8.0326,8.0326,8.0326,33200.0
2009-04-27 11:55:00,10.88,10.88,10.87,10.88,98400.0,8.0326,8.0326,8.0253,8.0326,98400.0
2009-04-27 12:00:00,10.88,10.92,10.88,10.91,69800.0,8.0326,8.0622,8.0326,8.0548,69800.0
2009-04-27 12:05:00,10.91,10.92,10.88,10.88,115000.0,8.0548,8.0622,8.0326,8.0326,115000.0
2009-04-27 12:10:00,10.88,10.89,10.88,10.88,56200.0,8.0326,8.04,8.0326,8.0326,56200.0
2009-04-27 12:15:00,10.88,10.88,10.84,10.85,189400.0,8.0326,8.0326,8.0031,8.0105,189400.0
2009-04-27 12:20:00,10.85,10.85,10.85,10.85,85600.0,8.0105,8.0105,8.0105,8.0105,85600.0
2009-04-27 12:25:00,10.85,10.85,10.83,10.84,190200.0,8.0105,8.0105,7.9957,8.0031,190200.0
2009-04-27 12:30:00,10.84,10.84,10.81,10.81,68400.0,8.0031,8.0031,7.981,7.981,68400.0
2009-04-27 12:35:00,10.81,10.82,10.8,10.8,98400.0,7.981,7.9883,7.9736,7.9736,98400.0
2009-04-27 12:40:00,10.8,10.81,10.78,10.8,83000.0,7.9736,7.981,7.9588,7.9736,83000.0
2009-04-27 12:45:00,10.8,10.81,10.79,10.8,51600.0,7.9736,7.981,7.9662,7.9736,51600.0
2009-04-27 12:50:00,10.8,10.8,10.76,10.78,93600.0,7.9736,7.9736,7.944,7.9588,93600.0
2009-04-27 12:55:00,10.79,10.8,10.77,10.77,75400.0,7.9662,7.9736,7.9514,7.9514,75400.0
2009-04-27 13:00:00,10.77,10.78,10.74,10.75,89000.0,7.9514,7.9588,7.9293,7.9367,89000.0
2009-04-27 13:05:00,10.75,10.76,10.74,10.75,51000.0,7.9367,7.944,7.9293,7.9367,51000.0
2009-04-27 13:10:00,10.75,10.76,10.74,10.75,63000.0,7.9367,7.944,7.9293,7.9367,63000.0
2009-04-27 13:15:00,10.75,10.75,10.74,10.74,67800.0,7.9367,7.9367,7.9293,7.9293,67800.0
2009-04-27 13:20:00,10.74,10.74,10.71,10.72,143600.0,7.9293,7.9293,7.9071,7.9145,143600.0
2009-04-27 13:25:00,10.72,10.74,10.71,10.71,85400.0,7.9145,7.9293,7.9071,7.9071,85400.0
2009-04-27 13:30:00,10.71,10.71,10.68,10.69,219000.0,7.9071,7.9071,7.885,7.8924,219000.0
2009-04-27 13:35:00,10.68,10.71,10.67,10.71,112000.0,7.885,7.9071,7.8776,7.9071,112000.0
2009-04-27 13:40:00,10.71,10.76,10.71,10.74,96200.0,7.9071,7.944,7.9071,7.9293,96200.0
2009-04-27 13:45:00,10.74,10.74,10.67,10.68,106600.0,7.9293,7.9293,7.8776,7.885,106600.0
2009-04-27 13:50:00,10.67,10.69,10.65,10.67,195000.0,7.8776,7.8924,7.8628,7.8776,195000.0
2009-04-27 13:55:00,10.67,10.69,10.65,10.69,83400.0,7.8776,7.8924,7.8628,7.8924,83400.0
2009-04-27 14:00:00,10.68,10.7,10.67,10.7,123000.0,7.885,7.8998,7.8776,7.8998,123000.0
2009-04-27 14:05:00,10.7,10.72,10.69,10.69,109200.0,7.8998,7.9145,7.8924,7.8924,109200.0
2009-04-27 14:10:00,10.69,10.71,10.69,10.7,81800.0,7.8924,7.9071,7.8924,7.8998,81800.0
2009-04-27 14:15:00,10.69,10.7,10.66,10.68,118000.0,7.8924,7.8998,7.8702,7.885,118000.0
2009-04-27 14:20:00,10.68,10.69,10.68,10.69,51800.0,7.885,7.8924,7.885,7.8924,51800.0
2009-04-27 14:25:00,10.69,10.7,10.68,10.7,67200.0,7.8924,7.8998,7.885,7.8998,67200.0
2009-04-27 14:30:00,10.7,10.72,10.7,10.71,39400.0,7.8998,7.9145,7.8998,7.9071,39400.0
2009-04-27 14:35:00,10.72,10.73,10.71,10.72,69800.0,7.9145,7.9219,7.9071,7.9145,69800.0
2009-04-27 14:40:00,10.73,10.73,10.72,10.72,94000.0,7.9219,7.9219,7.9145,7.9145,94000.0
2009-04-27 14:45:00,10.72,10.72,10.71,10.72,69600.0,7.9145,7.9145,7.9071,7.9145,69600.0
2009-04-27 14:50:00,10.72,10.72,10.72,10.72,72600.0,7.9145,7.9145,7.9145,7.9145,72600.0
2009-04-27 14:55:00,10.72,10.73,10.72,10.73,52600.0,7.9145,7.9219,7.9145,7.9219,52600.0
2009-04-27 15:00:00,10.73,10.74,10.71,10.71,153200.0,7.9219,7.9293,7.9071,7.9071,153200.0
2009-04-27 15:05:00,10.72,10.72,10.67,10.69,164400.0,7.9145,7.9145,7.8776,7.8924,164400.0
2009-04-27 15:10:00,10.69,10.72,10.69,10.71,137000.0,7.8924,7.9145,7.8924,7.9071,137000.0
2009-04-27 15:15:00,10.71,10.75,10.7,10.74,187400.0,7.9071,7.9367,7.8998,7.9293,187400.0
2009-04-27 15:20:00,10.75,10.75,10.74,10.74,115400.0,7.9367,7.9367,7.9293,7.9293,115400.0
2009-04-27 15:25:00,10.74,10.74,10.71,10.72,182800.0,7.9293,7.9293,7.9071,7.9145,182800.0
2009-04-27 15:30:00,10.72,10.75,10.71,10.72,177200.0,7.9145,7.9367,7.9071,7.9145,177200.0
2009-04-27 15:35:00,10.72,10.73,10.7,10.72,147200.0,7.9145,7.9219,7.8998,7.9145,147200.0
2009-04-27 15:40:00,10.72,10.77,10.71,10.76,260600.0,7.9145,7.9514,7.9071,7.944,260600.0
2009-04-27 15:45:00,10.76,10.78,10.72,10.76,211600.0,7.944,7.9588,7.9145,7.944,211600.0
2009-04-27 15:50:00,10.76,10.76,10.72,10.74,281000.0,7.944,7.944,7.9145,7.9293,281000.0
2009-04-27 15:55:00,10.74,10.74,10.71,10.72,344400.0,7.9293,7.9293,7.9071,7.9145,344400.0
2009-04-28 09:30:00,10.76,10.77,10.58,10.63,162800.0,7.944,7.9514,7.8112,7.8481,162800.0
2009-04-28 09:35:00,10.63,10.65,10.56,10.56,154000.0,7.8481,7.8628,7.7964,7.7964,154000.0
2009-04-28 09:40:00,10.57,10.6,10.55,10.56,272800.0,7.8038,7.8259,7.789,7.7964,272800.0
2009-04-28 09:45:00,10.56,10.58,10.56,10.56,135400.0,7.7964,7.8112,7.7964,7.7964,135400.0
2009-04-28 09:50:00,10.56,10.72,10.55,10.72,745000.0,7.7964,7.9145,7.789,7.9145,745000.0
2009-04-28 09:55:00,10.72,10.83,10.72,10.81,560200.0,7.9145,7.9957,7.9145,7.981,560200.0
2009-04-28 10:00:00,10.81,10.86,10.81,10.83,264400.0,7.981,8.0179,7.981,7.9957,264400.0
2009-04-28 10:05:00,10.83,10.83,10.77,10.79,303200.0,7.9957,7.9957,7.9514,7.9662,303200.0
2009-04-28 10:10:00,10.79,10.81,10.78,10.81,139800.0,7.9662,7.981,7.9588,7.981,139800.0
2009-04-28 10:15:00,10.81,10.83,10.81,10.81,57600.0,7.981,7.9957,7.981,7.981,57600.0
2009-04-28 10:20:00,10.81,10.85,10.81,10.84,124600.0,7.981,8.0105,7.981,8.0031,124600.0
2009-04-28 10:25:00,10.84,10.88,10.83,10.87,150000.0,8.0031,8.0326,7.9957,8.0253,150000.0
2009-04-28 10:30:00,10.87,10.88,10.86,10.87,95800.0,8.0253,8.0326,8.0179,8.0253,95800.0
2009-04-28 10:35:00,10.87,10.88,10.87,10.88,192400.0,8.0253,8.0326,8.0253,8.0326,192400.0
2009-04-28 10:40:00,10.88,10.88,10.88,10.88,130200.0,8.0326,8.0326,8.0326,8.0326,130200.0
2009-04-28 10:45:00,10.88,10.91,10.88,10.9,102400.0,8.0326,8.0548,8.0326,8.0474,102400.0
2009-04-28 10:50:00,10.9,10.91,10.9,10.9,170200.0,8.0474,8.0548,8.0474,8.0474,170200.0
2009-04-28 10:55:00,10.9,10.93,10.9,10.92,178000.0,8.0474,8.0696,8.0474,8.0622,178000.0
2009-04-28 11:00:00,10.93,10.95,10.9,10.94,188400.0,8.0696,8.0843,8.0474,8.0769,188400.0
2009-04-28 11:05:00,10.94,10.94,10.9,10.9,143000.0,8.0769,8.0769,8.0474,8.0474,143000.0
2009-04-28 11:10:00,10.9,10.9,10.89,10.9,108400.0,8.0474,8.0474,8.04,8.0474,108400.0
2009-04-28 11:15:00,10.9,10.9,10.88,10.9,76800.0,8.0474,8.0474,8.0326,8.0474,76800.0
2009-04-28 11:20:00,10.9,10.92,10.88,10.88,84000.0,8.0474,8.0622,8.0326,8.0326,84000.0
2009-04-28 11:25:00,10.89,10.9,10.88,10.88,70200.0,8.04,8.0474,8.0326,8.0326,70200.0
2009-04-28 11:30:00,10.88,10.88,10.85,10.88,75800.0,8.0326,8.0326,8.0105,8.0326,75800.0
2009-04-28 11:35:00,10.88,10.88,10.88,10.88,29400.0,8.0326,8.0326,8.0326,8.0326,29400.0
2009-04-28 11:40:00,10.88,10.88,10.86,10.86,32400.0,8.0326,8.0326,8.0179,8.0179,32400.0
2009-04-28 11:45:00,10.86,10.87,10.81,10.81,73000.0,8.0179,8.0253,7.981,7.981,73000.0
2009-04-28 11:50:00,10.81,10.84,10.79,10.79,104800.0,7.981,8.0031,7.9662,7.9662,104800.0
2009-04-28 11:55:00,10.8,10.84,10.79,10.84,57600.0,7.9736,8.0031,7.9662,8.0031,57600.0
2009-04-28 12:00:00,10.84,10.84,10.81,10.82,69200.0,8.0031,8.0031,7.981,7.9883,69200.0
2009-04-28 12:05:00,10.82,10.84,10.82,10.83,57800.0,7.9883,8.0031,7.9883,7.9957,57800.0
2009-04-28 12:10:00,10.83,10.87,10.83,10.87,65400.0,7.9957,8.0253,7.9957,8.0253,65400.0
2009-04-28 12:15:00,10.87,10.9,10.87,10.89,72000.0,8.0253,8.0474,8.0253,8.04,72000.0
2009-04-28 12:20:00,10.89,10.9,10.88,10.89,69200.0,8.04,8.0474,8.0326,8.04,69200.0
2009-04-28 12:25:00,10.88,10.89,10.87,10.88,150400.0,8.0326,8.04,8.0253,8.0326,150400.0
2009-04-28 12:30:00,10.88,10.92,10.88,10.91,54000.0,8.0326,8.0622,8.0326,8.0548,54000.0
2009-04-28 12:35:00,10.91,10.92,10.88,10.91,153800.0,8.0548,8.0622,8.0326,8.0548,153800.0
2009-04-28 12:40:00,10.91,10.92,10.9,10.91,32400.0,8.0548,8.0622,8.0474,8.0548,32400.0
2009-04-28 12:45:00,10.9,10.91,10.9,10.9,22800.0,8.0474,8.0548,8.0474,8.0474,22800.0
2009-04-28 12:50:00,10.9,10.93,10.9,10.9,91400.0,8.0474,8.0696,8.0474,8.0474,91400.0
2009-04-28 12:55:00,10.9,10.92,10.89,10.92,89600.0,8.0474,8.0622,8.04,8.0622,89600.0
2009-04-28 13:00:00,10.92,10.95,10.91,10.94,163600.0,8.0622,8.0843,8.0548,8.0769,163600.0
2009-04-28 13:05:00,10.94,10.94,10.88,10.88,124800.0,8.0769,8.0769,8.0326,8.0326,124800.0
2009-04-28 13:10:00,10.88,10.88,10.86,10.87,59800.0,8.0326,8.0326,8.0179,8.0253,59800.0
2009-04-28 13:15:00,10.87,10.88,10.86,10.88,39800.0,8.0253,8.0326,8.0179,8.0326,39800.0
2009-04-28 13:20:00,10.87,10.88,10.86,10.87,102000.0,8.0253,8.0326,8.0179,8.0253,102000.0
2009-04-28 13:25:00,10.87,10.9,10.87,10.89,63800.0,8.0253,8.0474,8.0253,8.04,63800.0
2009-04-28 13:30:00,10.88,10.91,10.88,10.89,64000.0,8.0326,8.0548,8.0326,8.04,64000.0
2009-04-28 13:35:00,10.89,10.91,10.88,10.9,65000.0,8.04,8.0548,8.0326,8.0474,65000.0
2009-04-28 13:40:00,10.91,10.93,10.87,10.89,141000.0,8.0548,8.0696,8.0253,8.04,141000.0
2009-04-28 13:45:00,10.89,10.91,10.88,10.89,36000.0,8.04,8.0548,8.0326,8.04,36000.0
2009-04-28 13:50:00,10.9,10.92,10.87,10.91,199000.0,8.0474,8.0622,8.0253,8.0548,199000.0
2009-04-28 13:55:00,10.9,10.93,10.9,10.93,176200.0,8.0474,8.0696,8.0474,8.0696,176200.0
2009-04-28 14:00:00,10.93,10.94,10.9,10.94,188000.0,8.0696,8.0769,8.0474,8.0769,188000.0
2009-04-28 14:05:00,10.94,10.97,10.92,10.94,263600.0,8.0769,8.0991,8.0622,8.0769,263600.0
2009-04-28 14:10:00,10.93,10.95,10.92,10.93,146800.0,8.0696,8.0843,8.0622,8.0696,146800.0
2009-04-28 14:15:00,10.92,10.95,10.9,10.91,127800.0,8.0622,8.0843,8.0474,8.0548,127800.0
2009-04-28 14:20:00,10.91,10.95,10.91,10.93,111200.0,8.0548,8.0843,8.0548,8.0696,111200.0
2009-04-28 14:25:00,10.94,10.95,10.93,10.95,96400.0,8.0769,8.0843,8.0696,8.0843,96400.0
2009-04-28 14:30:00,10.95,10.95,10.93,10.94,192200.0,8.0843,8.0843,8.0696,8.0769,192200.0
2009-04-28 14:35:00,10.93,10.95,10.93,10.94,92400.0,8.0696,8.0843,8.0696,8.0769,92400.0
2009-04-28 14:40:00,10.94,10.94,10.92,10.94,137600.0,8.0769,8.0769,8.0622,8.0769,137600.0
2009-04-28 14:45:00,10.93,10.94,10.9,10.92,298400.0,8.0696,8.0769,8.0474,8.0622,298400.0
2009-04-28 14:50:00,10.92,10.93,10.9,10.91,201600.0,8.0622,8.0696,8.0474,8.0548,201600.0
2009-04-28 14:55:00,10.9,10.92,10.89,10.92,129200.0,8.0474,8.0622,8.04,8.0622,129200.0
2009-04-28 15:00:00,10.91,10.92,10.9,10.9,128800.0,8.0548,8.0622,8.0474,8.0474,128800.0
2009-04-28 15:05:00,10.9,10.94,10.9,10.92,283800.0,8.0474,8.0769,8.0474,8.0622,283800.0
2009-04-28 15:10:00,10.92,10.93,10.89,10.89,76400.0,8.0622,8.0696,8.04,8.04,76400.0
2009-04-28 15:15:00,10.89,10.9,10.88,10.88,156400.0,8.04,8.0474,8.0326,8.0326,156400.0
2009-04-28 15:20:00,10.88,10.88,10.87,10.88,125400.0,8.0326,8.0326,8.0253,8.0326,125400.0
2009-04-28 15:25:00,10.88,10.88,10.87,10.87,130200.0,8.0326,8.0326,8.0253,8.0253,130200.0
2009-04-28 15:30:00,10.87,10.88,10.86,10.88,346000.0,8.0253,8.0326,8.0179,8.0326,346000.0
2009-04-28 15:35:00,10.88,10.88,10.86,10.87,196800.0,8.0326,8.0326,8.0179,8.0253,196800.0
2009-04-28 15:40:00,10.87,10.87,10.84,10.85,238000.0,8.0253,8.0253,8.0031,8.0105,238000.0
2009-04-28 15:45:00,10.85,10.88,10.85,10.87,197600.0,8.0105,8.0326,8.0105,8.0253,197600.0
2009-04-28 15:50:00,10.87,10.88,10.86,10.88,171200.0,8.0253,8.0326,8.0179,8.0326,171200.0
2009-04-28 15:55:00,10.88,10.88,10.84,10.84,431200.0,8.0326,8.0326,8.0031,8.0031,431200.0
2009-04-29 09:30:00,10.94,10.95,10.8,10.86,161400.0,8.0769,8.0843,7.9736,8.0179,161400.0
2009-04-29 09:35:00,10.87,10.9,10.82,10.9,135200.0,8.0253,8.0474,7.9883,8.0474,135200.0
2009-04-29 09:40:00,10.92,10.94,10.92,10.93,154200.0,8.0622,8.0769,8.0622,8.0696,154200.0
2009-04-29 09:45:00,10.93,10.97,10.93,10.96,209800.0,8.0696,8.0991,8.0696,8.0917,209800.0
2009-04-29 09:50:00,10.96,10.97,10.9,10.9,197200.0,8.0917,8.0991,8.0474,8.0474,197200.0
2009-04-29 09:55:00,10.9,10.94,10.88,10.94,117600.0,8.0474,8.0769,8.0326,8.0769,117600.0
2009-04-29 10:00:00,10.94,10.96,10.94,10.95,70000.0,8.0769,8.0917,8.0769,8.0843,70000.0
2009-04-29 10:05:00,10.95,10.95,10.88,10.88,160200.0,8.0843,8.0843,8.0326,8.0326,160200.0
2009-04-29 10:10:00,10.88,10.9,10.88,10.9,126400.0,8.0326,8.0474,8.0326,8.0474,126400.0
2009-04-29 10:15:00,10.9,10.92,10.88,10.9,215600.0,8.0474,8.0622,8.0326,8.0474,215600.0
2009-04-29 10:20:00,10.9,10.94,10.9,10.94,173200.0,8.0474,8.0769,8.0474,8.0769,173200.0
2009-04-29 10:25:00,10.94,10.95,10.91,10.92,199800.0,8.0769,8.0843,8.0548,8.0622,199800.0
2009-04-29 10:30:00,10.92,10.95,10.9,10.95,161600.0,8.0622,8.0843,8.0474,8.0843,161600.0
2009-04-29 10:35:00,10.94,10.97,10.93,10.97,147200.0,8.0769,8.0991,8.0696,8.0991,147200.0
2009-04-29 10:40:00,10.97,10.99,10.97,10.98,236000.0,8.0991,8.1139,8.0991,8.1065,236000.0
2009-04-29 10:45:00,10.97,10.97,10.93,10.93,168600.0,8.0991,8.0991,8.0696,8.0696,168600.0
2009-04-29 10:50:00,10.93,10.93,10.9,10.92,109800.0,8.0696,8.0696,8.0474,8.0622,109800.0
2009-04-29 10:55:00,10.92,10.92,10.9,10.91,85000.0,8.0622,8.0622,8.0474,8.0548,85000.0
2009-04-29 11:00:00,10.91,10.92,10.89,10.9,146200.0,8.0548,8.0622,8.04,8.0474,146200.0
2009-04-29 11:05:00,10.9,10.91,10.87,10.88,221800.0,8.0474,8.0548,8.0253,8.0326,221800.0
2009-04-29 11:10:00,10.88,10.9,10.87,10.88,105200.0,8.0326,8.0474,8.0253,8.0326,105200.0
2009-04-29 11:15:00,10.88,10.93,10.88,10.92,162600.0,8.0326,8.0696,8.0326,8.0622,162600.0
2009-04-29 11:20:00,10.92,10.94,10.9,10.9,195000.0,8.0622,8.0769,8.0474,8.0474,195000.0
2009-04-29 11:25:00,10.91,10.94,10.9,10.92,136000.0,8.0548,8.0769,8.0474,8.0622,136000.0
2009-04-29 11:30:00,10.93,10.94,10.92,10.93,107200.0,8.0696,8.0769,8.0622,8.0696,107200.0
2009-04-29 11:35:00,10.93,10.97,10.93,10.96,99200.0,8.0696,8.0991,8.0696,8.0917,99200.0
2009-04-29 11:40:00,10.96,10.97,10.96,10.97,204600.0,8.0917,8.0991,8.0917,8.0991,204600.0
2009-04-29 11:45:00,10.97,10.99,10.97,10.97,133400.0,8.0991,8.1139,8.0991,8.0991,133400.0
2009-04-29 11:50:00,10.97,10.99,10.97,10.99,101800.0,8.0991,8.1139,8.0991,8.1139,101800.0
2009-04-29 11:55:00,10.99,10.99,10.99,10.99,68400.0,8.1139,8.1139,8.1139,8.1139,68400.0
2009-04-29 12:00:00,10.99,11.0,10.99,11.0,97600.0,8.1139,8.1212,8.1139,8.1212,97600.0
2009-04-29 12:05:00,10.99,11.0,10.98,10.99,69200.0,8.1139,8.1212,8.1065,8.1139,69200.0
2009-04-29 12:10:00,10.99,10.99,10.97,10.98,68200.0,8.1139,8.1139,8.0991,8.1065,68200.0
2009-04-29 12:15:00,10.98,10.99,10.95,10.95,65400.0,8.1065,8.1139,8.0843,8.0843,65400.0
2009-04-29 12:20:00,10.95,10.97,10.94,10.97,75400.0,8.0843,8.0991,8.0769,8.0991,75400.0
2009-04-29 12:25:00,10.97,10.99,10.97,10.99,110600.0,8.0991,8.1139,8.0991,8.1139,110600.0
2009-04-29 12:30:00,10.99,10.99,10.97,10.97,120400.0,8.1139,8.1139,8.0991,8.0991,120400.0
2009-04-29 12:35:00,10.97,10.99,10.97,10.99,55400.0,8.0991,8.1139,8.0991,8.1139,55400.0
2009-04-29 12:40:00,10.99,10.99,10.99,10.99,79600.0,8.1139,8.1139,8.1139,8.1139,79600.0
2009-04-29 12:45:00,10.99,10.99,10.99,10.99,48600.0,8.1139,8.1139,8.1139,8.1139,48600.0
2009-04-29 12:50:00,10.99,11.03,10.99,11.02,183600.0,8.1139,8.1434,8.1139,8.136,183600.0
2009-04-29 12:55:00,11.02,11.05,11.02,11.05,108600.0,8.136,8.1582,8.136,8.1582,108600.0
2009-04-29 13:00:00,11.05,11.06,11.05,11.06,133000.0,8.1582,8.1655,8.1582,8.1655,133000.0
2009-04-29 13:05:00,11.06,11.09,11.06,11.07,177000.0,8.1655,8.1877,8.1655,8.1729,177000.0
2009-04-29 13:10:00,11.07,11.1,11.06,11.1,98200.0,8.1729,8.1951,8.1655,8.1951,98200.0
2009-04-29 13:15:00,11.1,11.1,11.08,11.08,162800.0,8.1951,8.1951,8.1803,8.1803,162800.0
2009-04-29 13:20:00,11.08,11.1,11.06,11.08,189200.0,8.1803,8.1951,8.1655,8.1803,189200.0
2009-04-29 13:25:00,11.08,11.11,11.08,11.1,127800.0,8.1803,8.2025,8.1803,8.1951,127800.0
2009-04-29 13:30:00,11.1,11.11,11.09,11.11,124400.0,8.1951,8.2025,8.1877,8.2025,124400.0
2009-04-29 13:35:00,11.11,11.11,11.1,11.11,84000.0,8.2025,8.2025,8.1951,8.2025,84000.0
2009-04-29 13:40:00,11.1,11.13,11.1,11.12,172400.0,8.1951,8.2172,8.1951,8.2098,172400.0
2009-04-29 13:45:00,11.11,11.12,11.1,11.1,189200.0,8.2025,8.2098,8.1951,8.1951,189200.0
2009-04-29 13:50:00,11.1,11.11,11.07,11.08,436600.0,8.1951,8.2025,8.1729,8.1803,436600.0
2009-04-29 13:55:00,11.08,11.1,11.07,11.07,133800.0,8.1803,8.1951,8.1729,8.1729,133800.0
2009-04-29 14:00:00,11.07,11.07,11.06,11.06,158000.0,8.1729,8.1729,8.1655,8.1655,158000.0
2009-04-29 14:05:00,11.06,11.06,11.04,11.04,153800.0,8.1655,8.1655,8.1508,8.1508,153800.0
2009-04-29 14:10:00,11.04,11.06,11.0,11.02,155200.0,8.1508,8.1655,8.1212,8.136,155200.0
2009-04-29 14:15:00,11.02,11.05,10.98,11.02,228600.0,8.136,8.1582,8.1065,8.136,228600.0
2009-04-29 14:20:00,11.02,11.07,11.01,11.03,139400.0,8.136,8.1729,8.1286,8.1434,139400.0
2009-04-29 14:25:00,11.03,11.09,11.03,11.09,226200.0,8.1434,8.1877,8.1434,8.1877,226200.0
2009-04-29 14:30:00,11.09,11.13,11.08,11.12,326000.0,8.1877,8.2172,8.1803,8.2098,326000.0
2009-04-29 14:35:00,11.12,11.14,11.11,11.13,193800.0,8.2098,8.2246,8.2025,8.2172,193800.0
2009-04-29 14:40:00,11.13,11.14,11.12,11.13,109400.0,8.2172,8.2246,8.2098,8.2172,109400.0
2009-04-29 14:45:00,11.13,11.13,11.1,11.1,187800.0,8.2172,8.2172,8.1951,8.1951,187800.0
2009-04-29 14:50:00,11.1,11.12,11.09,11.09,155000.0,8.1951,8.2098,8.1877,8.1877,155000.0
2009-04-29 14:55:00,11.09,11.11,11.08,11.11,142600.0,8.1877,8.2025,8.1803,8.2025,142600.0
2009-04-29 15:00:00,11.11,11.13,11.09,11.13,156000.0,8.2025,8.2172,8.1877,8.2172,156000.0
2009-04-29 15:05:00,11.13,11.13,11.09,11.1,195600.0,8.2172,8.2172,8.1877,8.1951,195600.0
2009-04-29 15:10:00,11.1,11.13,11.1,11.13,234400.0,8.1951,8.2172,8.1951,8.2172,234400.0
2009-04-29 15:15:00,11.13,11.13,11.08,11.08,151400.0,8.2172,8.2172,8.1803,8.1803,151400.0
2009-04-29 15:20:00,11.08,11.12,11.07,11.07,178000.0,8.1803,8.2098,8.1729,8.1729,178000.0
2009-04-29 15:25:00,11.07,11.08,11.06,11.08,182000.0,8.1729,8.1803,8.1655,8.1803,182000.0
2009-04-29 15:30:00,11.08,11.11,11.04,11.1,275200.0,8.1803,8.2025,8.1508,8.1951,275200.0
2009-04-29 15:35:00,11.1,11.11,11.08,11.09,271800.0,8.1951,8.2025,8.1803,8.1877,271800.0
2009-04-29 15:40:00,11.09,11.12,11.08,11.08,272000.0,8.1877,8.2098,8.1803,8.1803,272000.0
2009-04-29 15:45:00,11.08,11.08,11.04,11.06,321200.0,8.1803,8.1803,8.1508,8.1655,321200.0
2009-04-29 15:50:00,11.06,11.07,11.03,11.04,345200.0,8.1655,8.1729,8.1434,8.1508,345200.0
2009-04-29 15:55:00,11.04,11.08,11.03,11.07,481600.0,8.1508,8.1803,8.1434,8.1729,481600.0
2009-04-30 09:30:00,10.95,10.96,10.69,10.92,957800.0,8.0843,8.0917,7.8924,8.0622,957800.0
2009-04-30 09:35:00,10.92,10.93,10.74,10.88,311200.0,8.0622,8.0696,7.9293,8.0326,311200.0
2009-04-30 09:40:00,10.88,10.97,10.85,10.95,188200.0,8.0326,8.0991,8.0105,8.0843,188200.0
2009-04-30 09:45:00,10.93,10.95,10.89,10.92,285800.0,8.0696,8.0843,8.04,8.0622,285800.0
2009-04-30 09:50:00,10.92,10.96,10.9,10.91,227400.0,8.0622,8.0917,8.0474,8.0548,227400.0
2009-04-30 09:55:00,10.91,10.92,10.88,10.91,143400.0,8.0548,8.0622,8.0326,8.0548,143400.0
2009-04-30 10:00:00,10.91,10.92,10.87,10.87,174600.0,8.0548,8.0622,8.0253,8.0253,174600.0
2009-04-30 10:05:00,10.87,10.88,10.85,10.88,217800.0,8.0253,8.0326,8.0105,8.0326,217800.0
2009-04-30 10:10:00,10.88,10.88,10.87,10.87,56200.0,8.0326,8.0326,8.0253,8.0253,56200.0
2009-04-30 10:15:00,10.88,10.88,10.83,10.83,149000.0,8.0326,8.0326,7.9957,7.9957,149000.0
2009-04-30 10:20:00,10.84,10.85,10.82,10.82,155800.0,8.0031,8.0105,7.9883,7.9883,155800.0
2009-04-30 10:25:00,10.82,10.82,10.78,10.8,316200.0,7.9883,7.9883,7.9588,7.9736,316200.0
2009-04-30 10:30:00,10.79,10.81,10.74,10.75,380600.0,7.9662,7.981,7.9293,7.9367,380600.0
2009-04-30 10:35:00,10.74,10.79,10.74,10.75,272000.0,7.9293,7.9662,7.9293,7.9367,272000.0
2009-04-30 10:40:00,10.76,10.79,10.75,10.79,397600.0,7.944,7.9662,7.9367,7.9662,397600.0
2009-04-30 10:45:00,10.79,10.83,10.77,10.78,546800.0,7.9662,7.9957,7.9514,7.9588,546800.0
2009-04-30 10:50:00,10.78,10.86,10.78,10.85,702000.0,7.9588,8.0179,7.9588,8.0105,702000.0
2009-04-30 10:55:00,10.85,10.85,10.76,10.76,597000.0,8.0105,8.0105,7.944,7.944,597000.0
2009-04-30 11:00:00,10.77,10.77,10.74,10.76,254200.0,7.9514,7.9514,7.9293,7.944,254200.0
2009-04-30 11:05:00,10.76,10.81,10.76,10.78,368200.0,7.944,7.981,7.944,7.9588,368200.0
2009-04-30 11:10:00,10.78,10.8,10.78,10.79,233000.0,7.9588,7.9736,7.9588,7.9662,233000.0
2009-04-30 11:15:00,10.79,10.8,10.76,10.77,266400.0,7.9662,7.9736,7.944,7.9514,266400.0
2009-04-30 11:20:00,10.77,10.78,10.74,10.75,352000.0,7.9514,7.9588,7.9293,7.9367,352000.0
2009-04-30 11:25:00,10.74,10.78,10.74,10.76,167000.0,7.9293,7.9588,7.9293,7.944,167000.0
2009-04-30 11:30:00,10.76,10.77,10.74,10.75,151400.0,7.944,7.9514,7.9293,7.9367,151400.0
2009-04-30 11:35:00,10.74,10.77,10.74,10.74,282200.0,7.9293,7.9514,7.9293,7.9293,282200.0
2009-04-30 11:40:00,10.74,10.76,10.73,10.74,116800.0,7.9293,7.944,7.9219,7.9293,116800.0
2009-04-30 11:45:00,10.74,10.74,10.71,10.72,589800.0,7.9293,7.9293,7.9071,7.9145,589800.0
2009-04-30 11:50:00,10.72,10.72,10.68,10.68,322800.0,7.9145,7.9145,7.885,7.885,322800.0
2009-04-30 11:55:00,10.68,10.68,10.64,10.67,276200.0,7.885,7.885,7.8555,7.8776,276200.0
2009-04-30 12:00:00,10.66,10.7,10.66,10.69,164400.0,7.8702,7.8998,7.8702,7.8924,164400.0
2009-04-30 12:05:00,10.69,10.7,10.68,10.68,207600.0,7.8924,7.8998,7.885,7.885,207600.0
2009-04-30 12:10:00,10.68,10.68,10.65,10.66,152400.0,7.885,7.885,7.8628,7.8702,152400.0
2009-04-30 12:15:00,10.66,10.66,10.64,10.66,120200.0,7.8702,7.8702,7.8555,7.8702,120200.0
2009-04-30 12:20:00,10.66,10.68,10.66,10.67,100800.0,7.8702,7.885,7.8702,7.8776,100800.0
2009-04-30 12:25:00,10.67,10.69,10.66,10.69,113600.0,7.8776,7.8924,7.8702,7.8924,113600.0
2009-04-30 12:30:00,10.69,10.69,10.63,10.63,208200.0,7.8924,7.8924,7.8481,7.8481,208200.0
2009-04-30 12:35:00,10.63,10.64,10.63,10.63,137800.0,7.8481,7.8555,7.8481,7.8481,137800.0
2009-04-30 12:40:00,10.63,10.63,10.61,10.61,240400.0,7.8481,7.8481,7.8333,7.8333,240400.0
2009-04-30 12:45:00,10.61,10.63,10.56,10.56,676400.0,7.8333,7.8481,7.7964,7.7964,676400.0
2009-04-30 12:50:00,10.56,10.61,10.55,10.55,387600.0,7.7964,7.8333,7.789,7.789,387600.0
2009-04-30 12:55:00,10.55,10.58,10.55,10.57,254400.0,7.789,7.8112,7.789,7.8038,254400.0
2009-04-30 13:00:00,10.58,10.6,10.56,10.58,223200.0,7.8112,7.8259,7.7964,7.8112,223200.0
2009-04-30 13:05:00,10.58,10.59,10.58,10.59,158400.0,7.8112,7.8185,7.8112,7.8185,158400.0
2009-04-30 13:10:00,10.59,10.6,10.58,10.59,317400.0,7.8185,7.8259,7.8112,7.8185,317400.0
2009-04-30 13:15:00,10.58,10.59,10.57,10.58,350000.0,7.8112,7.8185,7.8038,7.8112,350000.0
2009-04-30 13:20:00,10.57,10.58,10.56,10.58,100000.0,7.8038,7.8112,7.7964,7.8112,100000.0
2009-04-30 13:25:00,10.58,10.58,10.56,10.58,140000.0,7.8112,7.8112,7.7964,7.8112,140000.0
2009-04-30 13:30:00,10.57,10.6,10.57,10.59,115400.0,7.8038,7.8259,7.8038,7.8185,115400.0
2009-04-30 13:35:00,10.59,10.59,10.58,10.59,66200.0,7.8185,7.8185,7.8112,7.8185,66200.0
2009-04-30 13:40:00,10.59,10.59,10.57,10.59,119400.0,7.8185,7.8185,7.8038,7.8185,119400.0
2009-04-30 13:45:00,10.59,10.59,10.56,10.56,135600.0,7.8185,7.8185,7.7964,7.7964,135600.0
2009-04-30 13:50:00,10.57,10.57,10.56,10.56,44800.0,7.8038,7.8038,7.7964,7.7964,44800.0
2009-04-30 13:55:00,10.57,10.58,10.56,10.56,352800.0,7.8038,7.8112,7.7964,7.7964,352800.0
2009-04-30 14:00:00,10.56,10.58,10.56,10.58,90000.0,7.7964,7.8112,7.7964,7.8112,90000.0
2009-04-30 14:05:00,10.57,10.58,10.56,10.58,89200.0,7.8038,7.8112,7.7964,7.8112,89200.0
2009-04-30 14:10:00,10.57,10.59,10.57,10.58,119400.0,7.8038,7.8185,7.8038,7.8112,119400.0
2009-04-30 14:15:00,10.58,10.62,10.58,10.62,222400.0,7.8112,7.8407,7.8112,7.8407,222400.0
2009-04-30 14:20:00,10.62,10.63,10.6,10.61,246600.0,7.8407,7.8481,7.8259,7.8333,246600.0
2009-04-30 14:25:00,10.61,10.63,10.61,10.63,196600.0,7.8333,7.8481,7.8333,7.8481,196600.0
2009-04-30 14:30:00,10.63,10.63,10.62,10.63,183200.0,7.8481,7.8481,7.8407,7.8481,183200.0
2009-04-30 14:35:00,10.63,10.67,10.62,10.67,448000.0,7.8481,7.8776,7.8407,7.8776,448000.0
2009-04-30 14:40:00,10.67,10.68,10.65,10.67,197600.0,7.8776,7.885,7.8628,7.8776,197600.0
2009-04-30 14:45:00,10.67,10.68,10.64,10.65,369800.0,7.8776,7.885,7.8555,7.8628,369800.0
2009-04-30 14:50:00,10.65,10.67,10.65,10.67,406600.0,7.8628,7.8776,7.8628,7.8776,406600.0
2009-04-30 14:55:00,10.67,10.67,10.63,10.65,153000.0,7.8776,7.8776,7.8481,7.8628,153000.0
2009-04-30 15:00:00,10.65,10.65,10.64,10.65,535600.0,7.8628,7.8628,7.8555,7.8628,535600.0
2009-04-30 15:05:00,10.65,10.65,10.62,10.62,814400.0,7.8628,7.8628,7.8407,7.8407,814400.0
2009-04-30 15:10:00,10.62,10.63,10.62,10.63,227800.0,7.8407,7.8481,7.8407,7.8481,227800.0
2009-04-30 15:15:00,10.63,10.64,10.63,10.63,384400.0,7.8481,7.8555,7.8481,7.8481,384400.0
2009-04-30 15:20:00,10.63,10.67,10.63,10.67,324800.0,7.8481,7.8776,7.8481,7.8776,324800.0
2009-04-30 15:25:00,10.67,10.69,10.67,10.68,318600.0,7.8776,7.8924,7.8776,7.885,318600.0
2009-04-30 15:30:00,10.68,10.72,10.65,10.71,568400.0,7.885,7.9145,7.8628,7.9071,568400.0
2009-04-30 15:35:00,10.71,10.74,10.7,10.74,516800.0,7.9071,7.9293,7.8998,7.9293,516800.0
2009-04-30 15:40:00,10.74,10.79,10.74,10.79,733800.0,7.9293,7.9662,7.9293,7.9662,733800.0
2009-04-30 15:45:00,10.79,10.81,10.79,10.81,536800.0,7.9662,7.981,7.9662,7.981,536800.0
2009-04-30 15:50:00,10.81,10.82,10.79,10.81,1060800.0,7.981,7.9883,7.9662,7.981,1060800.0
2009-04-30 15:55:00,10.81,10.81,10.8,10.81,1651600.0,7.981,7.981,7.9736,7.981,1651600.0
2009-05-01 09:30:00,10.8,10.81,10.69,10.7,147600.0,7.9736,7.981,7.8924,7.8998,147600.0
2009-05-01 09:35:00,10.69,10.74,10.66,10.71,198400.0,7.8924,7.9293,7.8702,7.9071,198400.0
2009-05-01 09:40:00,10.7,10.72,10.67,10.68,129200.0,7.8998,7.9145,7.8776,7.885,129200.0
2009-05-01 09:45:00,10.68,10.72,10.68,10.71,130200.0,7.885,7.9145,7.885,7.9071,130200.0
2009-05-01 09:50:00,10.71,10.72,10.68,10.7,166800.0,7.9071,7.9145,7.885,7.8998,166800.0
2009-05-01 09:55:00,10.7,10.78,10.7,10.77,159000.0,7.8998,7.9588,7.8998,7.9514,159000.0
2009-05-01 10:00:00,10.77,10.78,10.69,10.69,286400.0,7.9514,7.9588,7.8924,7.8924,286400.0
2009-05-01 10:05:00,10.69,10.69,10.64,10.65,177800.0,7.8924,7.8924,7.8555,7.8628,177800.0
2009-05-01 10:10:00,10.65,10.71,10.63,10.71,198600.0,7.8628,7.9071,7.8481,7.9071,198600.0
2009-05-01 10:15:00,10.71,10.72,10.69,10.69,177600.0,7.9071,7.9145,7.8924,7.8924,177600.0
2009-05-01 10:20:00,10.69,10.69,10.66,10.69,106200.0,7.8924,7.8924,7.8702,7.8924,106200.0
2009-05-01 10:25:00,10.69,10.72,10.68,10.71,231000.0,7.8924,7.9145,7.885,7.9071,231000.0
2009-05-01 10:30:00,10.71,10.72,10.71,10.71,65200.0,7.9071,7.9145,7.9071,7.9071,65200.0
2009-05-01 10:35:00,10.71,10.72,10.69,10.71,112000.0,7.9071,7.9145,7.8924,7.9071,112000.0
2009-05-01 10:40:00,10.71,10.74,10.7,10.74,79200.0,7.9071,7.9293,7.8998,7.9293,79200.0
2009-05-01 10:45:00,10.73,10.74,10.71,10.71,103200.0,7.9219,7.9293,7.9071,7.9071,103200.0
2009-05-01 10:50:00,10.71,10.75,10.71,10.75,119800.0,7.9071,7.9367,7.9071,7.9367,119800.0
2009-05-01 10:55:00,10.74,10.76,10.74,10.75,141200.0,7.9293,7.944,7.9293,7.9367,141200.0
2009-05-01 11:00:00,10.75,10.77,10.75,10.76,142800.0,7.9367,7.9514,7.9367,7.944,142800.0
2009-05-01 11:05:00,10.76,10.77,10.74,10.76,205800.0,7.944,7.9514,7.9293,7.944,205800.0
2009-05-01 11:10:00,10.76,10.79,10.76,10.79,132400.0,7.944,7.9662,7.944,7.9662,132400.0
2009-05-01 11:15:00,10.79,10.8,10.78,10.79,78800.0,7.9662,7.9736,7.9588,7.9662,78800.0
2009-05-01 11:20:00,10.8,10.8,10.79,10.79,78400.0,7.9736,7.9736,7.9662,7.9662,78400.0
2009-05-01 11:25:00,10.79,10.81,10.79,10.81,143800.0,7.9662,7.981,7.9662,7.981,143800.0
2009-05-01 11:30:00,10.81,10.83,10.81,10.82,210800.0,7.981,7.9957,7.981,7.9883,210800.0
2009-05-01 11:35:00,10.82,10.84,10.81,10.84,152200.0,7.9883,8.0031,7.981,8.0031,152200.0
2009-05-01 11:40:00,10.84,10.85,10.84,10.85,223200.0,8.0031,8.0105,8.0031,8.0105,223200.0
2009-05-01 11:45:00,10.85,10.88,10.85,10.87,255400.0,8.0105,8.0326,8.0105,8.0253,255400.0
2009-05-01 11:50:00,10.87,10.89,10.83,10.84,385600.0,8.0253,8.04,7.9957,8.0031,385600.0
2009-05-01 11:55:00,10.83,10.85,10.83,10.85,168000.0,7.9957,8.0105,7.9957,8.0105,168000.0
2009-05-01 12:00:00,10.84,10.85,10.82,10.85,209000.0,8.0031,8.0105,7.9883,8.0105,209000.0
2009-05-01 12:05:00,10.85,10.88,10.84,10.87,296000.0,8.0105,8.0326,8.0031,8.0253,296000.0
2009-05-01 12:10:00,10.86,10.88,10.84,10.87,151400.0,8.0179,8.0326,8.0031,8.0253,151400.0
2009-05-01 12:15:00,10.87,10.87,10.84,10.84,208000.0,8.0253,8.0253,8.0031,8.0031,208000.0
2009-05-01 12:20:00,10.84,10.88,10.84,10.88,62000.0,8.0031,8.0326,8.0031,8.0326,62000.0
2009-05-01 12:25:00,10.88,10.88,10.87,10.88,104800.0,8.0326,8.0326,8.0253,8.0326,104800.0
2009-05-01 12:30:00,10.88,10.89,10.87,10.88,177000.0,8.0326,8.04,8.0253,8.0326,177000.0
2009-05-01 12:35:00,10.88,10.88,10.86,10.88,93800.0,8.0326,8.0326,8.0179,8.0326,93800.0
2009-05-01 12:40:00,10.88,10.88,10.86,10.87,92400.0,8.0326,8.0326,8.0179,8.0253,92400.0
2009-05-01 12:45:00,10.86,10.87,10.86,10.86,35800.0,8.0179,8.0253,8.0179,8.0179,35800.0
2009-05-01 12:50:00,10.87,10.87,10.84,10.85,136000.0,8.0253,8.0253,8.0031,8.0105,136000.0
2009-05-01 12:55:00,10.85,10.88,10.85,10.86,92600.0,8.0105,8.0326,8.0105,8.0179,92600.0
2009-05-01 13:00:00,10.86,10.86,10.84,10.85,96000.0,8.0179,8.0179,8.0031,8.0105,96000.0
2009-05-01 13:05:00,10.85,10.87,10.84,10.86,127000.0,8.0105,8.0253,8.0031,8.0179,127000.0
2009-05-01 13:10:00,10.86,10.89,10.86,10.88,93600.0,8.0179,8.04,8.0179,8.0326,93600.0
2009-05-01 13:15:00,10.88,10.9,10.86,10.87,118800.0,8.0326,8.0474,8.0179,8.0253,118800.0
2009-05-01 13:20:00,10.86,10.87,10.84,10.85,60600.0,8.0179,8.0253,8.0031,8.0105,60600.0
2009-05-01 13:25:00,10.84,10.88,10.84,10.88,175600.0,8.0031,8.0326,8.0031,8.0326,175600.0
2009-05-01 13:30:00,10.88,10.89,10.88,10.88,63600.0,8.0326,8.04,8.0326,8.0326,63600.0
2009-05-01 13:35:00,10.88,10.9,10.88,10.89,115800.0,8.0326,8.0474,8.0326,8.04,115800.0
2009-05-01 13:40:00,10.89,10.9,10.89,10.9,62600.0,8.04,8.0474,8.04,8.0474,62600.0
2009-05-01 13:45:00,10.9,10.9,10.89,10.9,66400.0,8.0474,8.0474,8.04,8.0474,66400.0
2009-05-01 13:50:00,10.9,10.91,10.88,10.91,189400.0,8.0474,8.0548,8.0326,8.0548,189400.0
2009-05-01 13:55:00,10.91,10.91,10.9,10.9,73200.0,8.0548,8.0548,8.0474,8.0474,73200.0
2009-05-01 14:00:00,10.9,10.91,10.89,10.9,231000.0,8.0474,8.0548,8.04,8.0474,231000.0
2009-05-01 14:05:00,10.9,10.91,10.89,10.9,87000.0,8.0474,8.0548,8.04,8.0474,87000.0
2009-05-01 14:10:00,10.9,10.92,10.88,10.92,196000.0,8.0474,8.0622,8.0326,8.0622,196000.0
2009-05-01 14:15:00,10.92,10.94,10.92,10.92,221800.0,8.0622,8.0769,8.0622,8.0622,221800.0
2009-05-01 14:20:00,10.93,10.94,10.92,10.93,32000.0,8.0696,8.0769,8.0622,8.0696,32000.0
2009-05-01 14:25:00,10.94,10.95,10.92,10.95,153400.0,8.0769,8.0843,8.0622,8.0843,153400.0
2009-05-01 14:30:00,10.95,10.96,10.94,10.95,203200.0,8.0843,8.0917,8.0769,8.0843,203200.0
2009-05-01 14:35:00,10.94,10.95,10.93,10.94,152800.0,8.0769,8.0843,8.0696,8.0769,152800.0
2009-05-01 14:40:00,10.94,10.94,10.92,10.93,113000.0,8.0769,8.0769,8.0622,8.0696,113000.0
2009-05-01 14:45:00,10.93,10.93,10.92,10.93,166000.0,8.0696,8.0696,8.0622,8.0696,166000.0
2009-05-01 14:50:00,10.93,10.97,10.92,10.97,299400.0,8.0696,8.0991,8.0622,8.0991,299400.0
2009-05-01 14:55:00,10.97,10.98,10.96,10.98,133000.0,8.0991,8.1065,8.0917,8.1065,133000.0
2009-05-01 15:00:00,10.98,10.99,10.96,10.98,161600.0,8.1065,8.1139,8.0917,8.1065,161600.0
2009-05-01 15:05:00,10.97,10.98,10.95,10.95,175800.0,8.0991,8.1065,8.0843,8.0843,175800.0
2009-05-01 15:10:00,10.95,10.97,10.94,10.96,208800.0,8.0843,8.0991,8.0769,8.0917,208800.0
2009-05-01 15:15:00,10.96,10.96,10.93,10.94,179600.0,8.0917,8.0917,8.0696,8.0769,179600.0
2009-05-01 15:20:00,10.93,10.94,10.9,10.94,247000.0,8.0696,8.0769,8.0474,8.0769,247000.0
2009-05-01 15:25:00,10.94,10.95,10.92,10.94,134200.0,8.0769,8.0843,8.0622,8.0769,134200.0
2009-05-01 15:30:00,10.93,10.94,10.92,10.93,193800.0,8.0696,8.0769,8.0622,8.0696,193800.0
2009-05-01 15:35:00,10.93,10.95,10.92,10.94,265800.0,8.0696,8.0843,8.0622,8.0769,265800.0
2009-05-01 15:40:00,10.94,10.95,10.93,10.94,314600.0,8.0769,8.0843,8.0696,8.0769,314600.0
2009-05-01 15:45:00,10.95,10.95,10.93,10.93,355000.0,8.0843,8.0843,8.0696,8.0696,355000.0
2009-05-01 15:50:00,10.94,10.97,10.93,10.97,757000.0,8.0769,8.0991,8.0696,8.0991,757000.0
2009-05-01 15:55:00,10.96,10.98,10.95,10.98,713200.0,8.0917,8.1065,8.0843,8.1065,713200.0
2009-05-04 09:30:00,10.95,11.05,10.9,11.0,208400.0,8.0843,8.1582,8.0474,8.1212,208400.0
2009-05-04 09:35:00,11.01,11.05,10.93,10.97,208600.0,8.1286,8.1582,8.0696,8.0991,208600.0
2009-05-04 09:40:00,10.97,11.03,10.97,11.02,181000.0,8.0991,8.1434,8.0991,8.136,181000.0
2009-05-04 09:45:00,11.01,11.06,11.01,11.06,119600.0,8.1286,8.1655,8.1286,8.1655,119600.0
2009-05-04 09:50:00,11.06,11.06,10.99,11.0,103400.0,8.1655,8.1655,8.1139,8.1212,103400.0
2009-05-04 09:55:00,11.01,11.08,11.0,11.05,204400.0,8.1286,8.1803,8.1212,8.1582,204400.0
2009-05-04 10:00:00,11.07,11.11,11.06,11.08,260400.0,8.1729,8.2025,8.1655,8.1803,260400.0
2009-05-04 10:05:00,11.09,11.13,11.08,11.11,140800.0,8.1877,8.2172,8.1803,8.2025,140800.0
2009-05-04 10:10:00,11.11,11.13,11.11,11.12,79000.0,8.2025,8.2172,8.2025,8.2098,79000.0
2009-05-04 10:15:00,11.12,11.12,11.08,11.09,90400.0,8.2098,8.2098,8.1803,8.1877,90400.0
2009-05-04 10:20:00,11.09,11.1,11.04,11.05,155800.0,8.1877,8.1951,8.1508,8.1582,155800.0
2009-05-04 10:25:00,11.05,11.09,11.04,11.06,86600.0,8.1582,8.1877,8.1508,8.1655,86600.0
2009-05-04 10:30:00,11.07,11.07,11.04,11.04,87800.0,8.1729,8.1729,8.1508,8.1508,87800.0
2009-05-04 10:35:00,11.04,11.05,11.03,11.03,84200.0,8.1508,8.1582,8.1434,8.1434,84200.0
2009-05-04 10:40:00,11.03,11.06,11.02,11.06,121000.0,8.1434,8.1655,8.136,8.1655,121000.0
2009-05-04 10:45:00,11.06,11.09,11.06,11.09,85400.0,8.1655,8.1877,8.1655,8.1877,85400.0
2009-05-04 10:50:00,11.09,11.09,11.06,11.07,97400.0,8.1877,8.1877,8.1655,8.1729,97400.0
2009-05-04 10:55:00,11.06,11.09,11.05,11.09,107200.0,8.1655,8.1877,8.1582,8.1877,107200.0
2009-05-04 11:00:00,11.09,11.11,11.06,11.09,161000.0,8.1877,8.2025,8.1655,8.1877,161000.0
2009-05-04 11:05:00,11.09,11.11,11.08,11.11,106000.0,8.1877,8.2025,8.1803,8.2025,106000.0
2009-05-04 11:10:00,11.11,11.12,11.1,11.11,83200.0,8.2025,8.2098,8.1951,8.2025,83200.0
2009-05-04 11:15:00,11.11,11.13,11.11,11.13,151200.0,8.2025,8.2172,8.2025,8.2172,151200.0
2009-05-04 11:20:00,11.13,11.15,11.13,11.13,148800.0,8.2172,8.232,8.2172,8.2172,148800.0
2009-05-04 11:25:00,11.13,11.16,11.13,11.15,127600.0,8.2172,8.2394,8.2172,8.232,127600.0
2009-05-04 11:30:00,11.15,11.17,11.14,11.17,57800.0,8.232,8.2467,8.2246,8.2467,57800.0
2009-05-04 11:35:00,11.17,11.18,11.15,11.15,169800.0,8.2467,8.2541,8.232,8.232,169800.0
2009-05-04 11:40:00,11.15,11.17,11.15,11.17,102400.0,8.232,8.2467,8.232,8.2467,102400.0
2009-05-04 11:45:00,11.17,11.18,11.16,11.17,63200.0,8.2467,8.2541,8.2394,8.2467,63200.0
2009-05-04 11:50:00,11.17,11.17,11.11,11.11,77400.0,8.2467,8.2467,8.2025,8.2025,77400.0
2009-05-04 11:55:00,11.11,11.12,11.11,11.12,31600.0,8.2025,8.2098,8.2025,8.2098,31600.0
2009-05-04 12:00:00,11.12,11.17,11.12,11.17,88800.0,8.2098,8.2467,8.2098,8.2467,88800.0
2009-05-04 12:05:00,11.17,11.17,11.11,11.11,110800.0,8.2467,8.2467,8.2025,8.2025,110800.0
2009-05-04 12:10:00,11.12,11.15,11.11,11.15,110200.0,8.2098,8.232,8.2025,8.232,110200.0
2009-05-04 12:15:00,11.15,11.15,11.12,11.13,92000.0,8.232,8.232,8.2098,8.2172,92000.0
2009-05-04 12:20:00,11.13,11.14,11.13,11.13,76000.0,8.2172,8.2246,8.2172,8.2172,76000.0
2009-05-04 12:25:00,11.13,11.13,11.12,11.13,86000.0,8.2172,8.2172,8.2098,8.2172,86000.0
2009-05-04 12:30:00,11.13,11.14,11.13,11.14,48200.0,8.2172,8.2246,8.2172,8.2246,48200.0
2009-05-04 12:35:00,11.13,11.15,11.13,11.14,32200.0,8.2172,8.232,8.2172,8.2246,32200.0
2009-05-04 12:40:00,11.13,11.15,11.13,11.13,110000.0,8.2172,8.232,8.2172,8.2172,110000.0
2009-05-04 12:45:00,11.13,11.15,11.13,11.15,64800.0,8.2172,8.232,8.2172,8.232,64800.0
2009-05-04 12:50:00,11.15,11.15,11.13,11.14,109600.0,8.232,8.232,8.2172,8.2246,109600.0
2009-05-04 12:55:00,11.13,11.15,11.13,11.13,48800.0,8.2172,8.232,8.2172,8.2172,48800.0
2009-05-04 13:00:00,11.13,11.15,11.13,11.15,41800.0,8.2172,8.232,8.2172,8.232,41800.0
2009-05-04 13:05:00,11.14,11.15,11.14,11.15,31200.0,8.2246,8.232,8.2246,8.232,31200.0
2009-05-04 13:10:00,11.15,11.15,11.15,11.15,76600.0,8.232,8.232,8.232,8.232,76600.0
2009-05-04 13:15:00,11.15,11.15,11.13,11.13,37000.0,8.232,8.232,8.2172,8.2172,37000.0
2009-05-04 13:20:00,11.14,11.15,11.13,11.15,100400.0,8.2246,8.232,8.2172,8.232,100400.0
2009-05-04 13:25:00,11.15,11.15,11.14,11.14,55400.0,8.232,8.232,8.2246,8.2246,55400.0
2009-05-04 13:30:00,11.14,11.15,11.13,11.15,76600.0,8.2246,8.232,8.2172,8.232,76600.0
2009-05-04 13:35:00,11.15,11.15,11.14,11.14,56200.0,8.232,8.232,8.2246,8.2246,56200.0
2009-05-04 13:40:00,11.14,11.15,11.14,11.15,61400.0,8.2246,8.232,8.2246,8.232,61400.0
2009-05-04 13:45:00,11.15,11.17,11.15,11.17,120800.0,8.232,8.2467,8.232,8.2467,120800.0
2009-05-04 13:50:00,11.17,11.17,11.13,11.13,106600.0,8.2467,8.2467,8.2172,8.2172,106600.0
2009-05-04 13:55:00,11.13,11.15,11.13,11.15,53600.0,8.2172,8.232,8.2172,8.232,53600.0
2009-05-04 14:00:00,11.15,11.16,11.13,11.15,120800.0,8.232,8.2394,8.2172,8.232,120800.0
2009-05-04 14:05:00,11.15,11.15,11.15,11.15,47000.0,8.232,8.232,8.232,8.232,47000.0
2009-05-04 14:10:00,11.15,11.15,11.14,11.15,67400.0,8.232,8.232,8.2246,8.232,67400.0
2009-05-04 14:15:00,11.15,11.15,11.13,11.15,172000.0,8.232,8.232,8.2172,8.232,172000.0
2009-05-04 14:20:00,11.15,11.15,11.13,11.15,160200.0,8.232,8.232,8.2172,8.232,160200.0
2009-05-04 14:25:00,11.15,11.18,11.14,11.17,164600.0,8.232,8.2541,8.2246,8.2467,164600.0
2009-05-04 14:30:00,11.17,11.17,11.14,11.15,116400.0,8.2467,8.2467,8.2246,8.232,116400.0
2009-05-04 14:35:00,11.15,11.15,11.14,11.15,189000.0,8.232,8.232,8.2246,8.232,189000.0
2009-05-04 14:40:00,11.15,11.16,11.13,11.13,146000.0,8.232,8.2394,8.2172,8.2172,146000.0
2009-05-04 14:45:00,11.14,11.16,11.13,11.15,144200.0,8.2246,8.2394,8.2172,8.232,144200.0
2009-05-04 14:50:00,11.15,11.16,11.13,11.15,101600.0,8.232,8.2394,8.2172,8.232,101600.0
2009-05-04 14:55:00,11.15,11.16,11.14,11.15,101800.0,8.232,8.2394,8.2246,8.232,101800.0
2009-05-04 15:00:00,11.15,11.17,11.15,11.17,116600.0,8.232,8.2467,8.232,8.2467,116600.0
2009-05-04 15:05:00,11.16,11.17,11.14,11.15,138000.0,8.2394,8.2467,8.2246,8.232,138000.0
2009-05-04 15:10:00,11.15,11.15,11.13,11.15,94600.0,8.232,8.232,8.2172,8.232,94600.0
2009-05-04 15:15:00,11.15,11.15,11.15,11.15,105000.0,8.232,8.232,8.232,8.232,105000.0
2009-05-04 15:20:00,11.15,11.15,11.13,11.13,77200.0,8.232,8.232,8.2172,8.2172,77200.0
2009-05-04 15:25:00,11.15,11.15,11.13,11.15,72400.0,8.232,8.232,8.2172,8.232,72400.0
2009-05-04 15:30:00,11.15,11.17,11.15,11.15,177400.0,8.232,8.2467,8.232,8.232,177400.0
2009-05-04 15:35:00,11.15,11.17,11.12,11.12,280200.0,8.232,8.2467,8.2098,8.2098,280200.0
2009-05-04 15:40:00,11.13,11.15,11.13,11.15,204200.0,8.2172,8.232,8.2172,8.232,204200.0
2009-05-04 15:45:00,11.15,11.15,11.12,11.13,220000.0,8.232,8.232,8.2098,8.2172,220000.0
2009-05-04 15:50:00,11.13,11.16,11.13,11.16,257600.0,8.2172,8.2394,8.2172,8.2394,257600.0
2009-05-04 15:55:00,11.16,11.2,11.16,11.2,360600.0,8.2394,8.2689,8.2394,8.2689,360600.0
2009-05-05 09:30:00,11.27,11.27,11.12,11.19,238200.0,8.3206,8.3206,8.2098,8.2615,238200.0
2009-05-05 09:35:00,11.19,11.19,11.11,11.17,178600.0,8.2615,8.2615,8.2025,8.2467,178600.0
2009-05-05 09:40:00,11.18,11.2,11.13,11.14,78800.0,8.2541,8.2689,8.2172,8.2246,78800.0
2009-05-05 09:45:00,11.14,11.21,11.14,11.21,102600.0,8.2246,8.2763,8.2246,8.2763,102600.0
2009-05-05 09:50:00,11.2,11.21,11.19,11.21,94400.0,8.2689,8.2763,8.2615,8.2763,94400.0
2009-05-05 09:55:00,11.21,11.22,11.19,11.21,152400.0,8.2763,8.2837,8.2615,8.2763,152400.0
2009-05-05 10:00:00,11.21,11.24,11.17,11.22,180800.0,8.2763,8.2984,8.2467,8.2837,180800.0
2009-05-05 10:05:00,11.23,11.25,11.2,11.21,149800.0,8.291,8.3058,8.2689,8.2763,149800.0
2009-05-05 10:10:00,11.21,11.24,11.21,11.23,95200.0,8.2763,8.2984,8.2763,8.291,95200.0
2009-05-05 10:15:00,11.23,11.26,11.23,11.26,195000.0,8.291,8.3132,8.291,8.3132,195000.0
2009-05-05 10:20:00,11.26,11.28,11.24,11.27,245800.0,8.3132,8.328,8.2984,8.3206,245800.0
2009-05-05 10:25:00,11.27,11.29,11.24,11.26,164200.0,8.3206,8.3353,8.2984,8.3132,164200.0
2009-05-05 10:30:00,11.26,11.32,11.25,11.31,314400.0,8.3132,8.3575,8.3058,8.3501,314400.0
2009-05-05 10:35:00,11.31,11.32,11.29,11.29,98600.0,8.3501,8.3575,8.3353,8.3353,98600.0
2009-05-05 10:40:00,11.3,11.32,11.3,11.31,308400.0,8.3427,8.3575,8.3427,8.3501,308400.0
2009-05-05 10:45:00,11.31,11.32,11.3,11.31,109400.0,8.3501,8.3575,8.3427,8.3501,109400.0
2009-05-05 10:50:00,11.31,11.33,11.29,11.29,171200.0,8.3501,8.3649,8.3353,8.3353,171200.0
2009-05-05 10:55:00,11.29,11.29,11.24,11.29,146000.0,8.3353,8.3353,8.2984,8.3353,146000.0
2009-05-05 11:00:00,11.29,11.29,11.27,11.28,116600.0,8.3353,8.3353,8.3206,8.328,116600.0
2009-05-05 11:05:00,11.28,11.3,11.28,11.29,143800.0,8.328,8.3427,8.328,8.3353,143800.0
2009-05-05 11:10:00,11.29,11.3,11.26,11.26,108600.0,8.3353,8.3427,8.3132,8.3132,108600.0
2009-05-05 11:15:00,11.26,11.33,11.26,11.32,134200.0,8.3132,8.3649,8.3132,8.3575,134200.0
2009-05-05 11:20:00,11.33,11.34,11.3,11.32,92200.0,8.3649,8.3723,8.3427,8.3575,92200.0
2009-05-05 11:25:00,11.32,11.33,11.3,11.3,79200.0,8.3575,8.3649,8.3427,8.3427,79200.0
2009-05-05 11:30:00,11.3,11.32,11.3,11.31,85400.0,8.3427,8.3575,8.3427,8.3501,85400.0
2009-05-05 11:35:00,11.3,11.31,11.3,11.3,94800.0,8.3427,8.3501,8.3427,8.3427,94800.0
2009-05-05 11:40:00,11.31,11.31,11.3,11.3,44600.0,8.3501,8.3501,8.3427,8.3427,44600.0
2009-05-05 11:45:00,11.3,11.31,11.3,11.3,114400.0,8.3427,8.3501,8.3427,8.3427,114400.0
2009-05-05 11:50:00,11.31,11.31,11.3,11.31,151200.0,8.3501,8.3501,8.3427,8.3501,151200.0
2009-05-05 11:55:00,11.31,11.31,11.3,11.3,180000.0,8.3501,8.3501,8.3427,8.3427,180000.0
2009-05-05 12:00:00,11.3,11.31,11.3,11.3,45600.0,8.3427,8.3501,8.3427,8.3427,45600.0
2009-05-05 12:05:00,11.31,11.33,11.3,11.33,144000.0,8.3501,8.3649,8.3427,8.3649,144000.0
2009-05-05 12:10:00,11.33,11.33,11.3,11.31,83000.0,8.3649,8.3649,8.3427,8.3501,83000.0
2009-05-05 12:15:00,11.31,11.31,11.3,11.31,51400.0,8.3501,8.3501,8.3427,8.3501,51400.0
2009-05-05 12:20:00,11.31,11.31,11.3,11.3,39400.0,8.3501,8.3501,8.3427,8.3427,39400.0
2009-05-05 12:25:00,11.31,11.31,11.3,11.31,62000.0,8.3501,8.3501,8.3427,8.3501,62000.0
2009-05-05 12:30:00,11.31,11.31,11.31,11.31,42400.0,8.3501,8.3501,8.3501,8.3501,42400.0
2009-05-05 12:35:00,11.31,11.31,11.3,11.31,142600.0,8.3501,8.3501,8.3427,8.3501,142600.0
2009-05-05 12:40:00,11.31,11.31,11.31,11.31,34600.0,8.3501,8.3501,8.3501,8.3501,34600.0
2009-05-05 12:45:00,11.31,11.31,11.3,11.31,117600.0,8.3501,8.3501,8.3427,8.3501,117600.0
2009-05-05 12:50:00,11.3,11.31,11.3,11.31,128200.0,8.3427,8.3501,8.3427,8.3501,128200.0
2009-05-05 12:55:00,11.31,11.31,11.27,11.27,135000.0,8.3501,8.3501,8.3206,8.3206,135000.0
2009-05-05 13:00:00,11.27,11.3,11.26,11.3,93600.0,8.3206,8.3427,8.3132,8.3427,93600.0
2009-05-05 13:05:00,11.29,11.31,11.29,11.31,123800.0,8.3353,8.3501,8.3353,8.3501,123800.0
2009-05-05 13:10:00,11.31,11.32,11.3,11.31,76800.0,8.3501,8.3575,8.3427,8.3501,76800.0
2009-05-05 13:15:00,11.31,11.31,11.27,11.3,82400.0,8.3501,8.3501,8.3206,8.3427,82400.0
2009-05-05 13:20:00,11.3,11.3,11.29,11.3,71800.0,8.3427,8.3427,8.3353,8.3427,71800.0
2009-05-05 13:25:00,11.3,11.31,11.3,11.3,74600.0,8.3427,8.3501,8.3427,8.3427,74600.0
2009-05-05 13:30:00,11.31,11.31,11.3,11.31,37600.0,8.3501,8.3501,8.3427,8.3501,37600.0
2009-05-05 13:35:00,11.31,11.31,11.3,11.31,30000.0,8.3501,8.3501,8.3427,8.3501,30000.0
2009-05-05 13:40:00,11.31,11.31,11.3,11.31,83600.0,8.3501,8.3501,8.3427,8.3501,83600.0
2009-05-05 13:45:00,11.31,11.31,11.3,11.3,161400.0,8.3501,8.3501,8.3427,8.3427,161400.0
2009-05-05 13:50:00,11.31,11.32,11.3,11.31,135200.0,8.3501,8.3575,8.3427,8.3501,135200.0
2009-05-05 13:55:00,11.31,11.31,11.31,11.31,54000.0,8.3501,8.3501,8.3501,8.3501,54000.0
2009-05-05 14:00:00,11.31,11.31,11.31,11.31,35000.0,8.3501,8.3501,8.3501,8.3501,35000.0
2009-05-05 14:05:00,11.31,11.31,11.31,11.31,52600.0,8.3501,8.3501,8.3501,8.3501,52600.0
2009-05-05 14:10:00,11.31,11.31,11.3,11.31,209800.0,8.3501,8.3501,8.3427,8.3501,209800.0
2009-05-05 14:15:00,11.31,11.31,11.3,11.31,131000.0,8.3501,8.3501,8.3427,8.3501,131000.0
2009-05-05 14:20:00,11.3,11.31,11.29,11.29,325600.0,8.3427,8.3501,8.3353,8.3353,325600.0
2009-05-05 14:25:00,11.29,11.3,11.23,11.24,389600.0,8.3353,8.3427,8.291,8.2984,389600.0
2009-05-05 14:30:00,11.25,11.25,11.21,11.21,282400.0,8.3058,8.3058,8.2763,8.2763,282400.0
2009-05-05 14:35:00,11.22,11.22,11.19,11.2,728200.0,8.2837,8.2837,8.2615,8.2689,728200.0
2009-05-05 14:40:00,11.2,11.2,11.17,11.18,596000.0,8.2689,8.2689,8.2467,8.2541,596000.0
2009-05-05 14:45:00,11.18,11.19,11.15,11.15,382200.0,8.2541,8.2615,8.232,8.232,382200.0
2009-05-05 14:50:00,11.15,11.18,11.15,11.15,262600.0,8.232,8.2541,8.232,8.232,262600.0
2009-05-05 14:55:00,11.15,11.17,11.15,11.17,360600.0,8.232,8.2467,8.232,8.2467,360600.0
2009-05-05 15:00:00,11.17,11.19,11.17,11.18,128400.0,8.2467,8.2615,8.2467,8.2541,128400.0
2009-05-05 15:05:00,11.18,11.2,11.17,11.17,271600.0,8.2541,8.2689,8.2467,8.2467,271600.0
2009-05-05 15:10:00,11.17,11.18,11.16,11.18,214400.0,8.2467,8.2541,8.2394,8.2541,214400.0
2009-05-05 15:15:00,11.17,11.17,11.13,11.14,248600.0,8.2467,8.2467,8.2172,8.2246,248600.0
2009-05-05 15:20:00,11.14,11.17,11.14,11.15,227800.0,8.2246,8.2467,8.2246,8.232,227800.0
2009-05-05 15:25:00,11.15,11.15,11.11,11.11,418000.0,8.232,8.232,8.2025,8.2025,418000.0
2009-05-05 15:30:00,11.11,11.13,11.11,11.12,458200.0,8.2025,8.2172,8.2025,8.2098,458200.0
2009-05-05 15:35:00,11.12,11.13,11.1,11.13,518800.0,8.2098,8.2172,8.1951,8.2172,518800.0
2009-05-05 15:40:00,11.13,11.15,11.11,11.13,692800.0,8.2172,8.232,8.2025,8.2172,692800.0
2009-05-05 15:45:00,11.13,11.15,11.12,11.13,635200.0,8.2172,8.232,8.2098,8.2172,635200.0
2009-05-05 15:50:00,11.13,11.15,11.12,11.15,538600.0,8.2172,8.232,8.2098,8.232,538600.0
2009-05-05 15:55:00,11.15,11.18,11.14,11.17,379400.0,8.232,8.2541,8.2246,8.2467,379400.0
2009-05-06 09:30:00,11.25,11.34,11.13,11.19,361200.0,8.3058,8.3723,8.2172,8.2615,361200.0
2009-05-06 09:35:00,11.18,11.2,11.16,11.17,85400.0,8.2541,8.2689,8.2394,8.2467,85400.0
2009-05-06 09:40:00,11.17,11.17,11.09,11.11,125400.0,8.2467,8.2467,8.1877,8.2025,125400.0
2009-05-06 09:45:00,11.12,11.12,11.09,11.1,88800.0,8.2098,8.2098,8.1877,8.1951,88800.0
2009-05-06 09:50:00,11.1,11.16,11.09,11.15,107200.0,8.1951,8.2394,8.1877,8.232,107200.0
2009-05-06 09:55:00,11.16,11.17,11.09,11.1,113400.0,8.2394,8.2467,8.1877,8.1951,113400.0
2009-05-06 10:00:00,11.1,11.12,11.03,11.04,187800.0,8.1951,8.2098,8.1434,8.1508,187800.0
2009-05-06 10:05:00,11.04,11.05,10.98,10.99,347000.0,8.1508,8.1582,8.1065,8.1139,347000.0
2009-05-06 10:10:00,10.99,11.0,10.95,10.95,289000.0,8.1139,8.1212,8.0843,8.0843,289000.0
2009-05-06 10:15:00,10.96,10.99,10.95,10.97,192200.0,8.0917,8.1139,8.0843,8.0991,192200.0
2009-05-06 10:20:00,10.97,10.99,10.95,10.97,377800.0,8.0991,8.1139,8.0843,8.0991,377800.0
2009-05-06 10:25:00,10.97,10.98,10.96,10.97,278000.0,8.0991,8.1065,8.0917,8.0991,278000.0
2009-05-06 10:30:00,10.97,10.98,10.96,10.97,214000.0,8.0991,8.1065,8.0917,8.0991,214000.0
2009-05-06 10:35:00,10.97,10.97,10.94,10.94,474000.0,8.0991,8.0991,8.0769,8.0769,474000.0
2009-05-06 10:40:00,10.95,10.96,10.93,10.96,254600.0,8.0843,8.0917,8.0696,8.0917,254600.0
2009-05-06 10:45:00,10.97,11.0,10.96,10.99,176600.0,8.0991,8.1212,8.0917,8.1139,176600.0
2009-05-06 10:50:00,10.99,11.06,10.99,11.04,216600.0,8.1139,8.1655,8.1139,8.1508,216600.0
2009-05-06 10:55:00,11.04,11.06,10.99,11.02,142600.0,8.1508,8.1655,8.1139,8.136,142600.0
2009-05-06 11:00:00,11.03,11.05,11.02,11.02,119200.0,8.1434,8.1582,8.136,8.136,119200.0
2009-05-06 11:05:00,11.02,11.02,10.95,10.96,215800.0,8.136,8.136,8.0843,8.0917,215800.0
2009-05-06 11:10:00,10.96,10.98,10.95,10.96,117400.0,8.0917,8.1065,8.0843,8.0917,117400.0
2009-05-06 11:15:00,10.97,10.97,10.94,10.94,83000.0,8.0991,8.0991,8.0769,8.0769,83000.0
2009-05-06 11:20:00,10.94,10.96,10.94,10.95,123600.0,8.0769,8.0917,8.0769,8.0843,123600.0
2009-05-06 11:25:00,10.95,10.97,10.95,10.96,124200.0,8.0843,8.0991,8.0843,8.0917,124200.0
2009-05-06 11:30:00,10.96,10.97,10.95,10.95,138000.0,8.0917,8.0991,8.0843,8.0843,138000.0
2009-05-06 11:35:00,10.95,10.99,10.95,10.99,103800.0,8.0843,8.1139,8.0843,8.1139,103800.0
2009-05-06 11:40:00,10.98,10.98,10.96,10.97,110000.0,8.1065,8.1065,8.0917,8.0991,110000.0
2009-05-06 11:45:00,10.97,10.99,10.97,10.98,72800.0,8.0991,8.1139,8.0991,8.1065,72800.0
2009-05-06 11:50:00,10.98,10.99,10.97,10.99,51400.0,8.1065,8.1139,8.0991,8.1139,51400.0
2009-05-06 11:55:00,10.99,10.99,10.97,10.97,203400.0,8.1139,8.1139,8.0991,8.0991,203400.0
2009-05-06 12:00:00,10.97,10.98,10.95,10.95,142800.0,8.0991,8.1065,8.0843,8.0843,142800.0
2009-05-06 12:05:00,10.96,10.96,10.94,10.94,102600.0,8.0917,8.0917,8.0769,8.0769,102600.0
2009-05-06 12:10:00,10.94,10.95,10.92,10.92,208600.0,8.0769,8.0843,8.0622,8.0622,208600.0
2009-05-06 12:15:00,10.93,10.93,10.92,10.92,174600.0,8.0696,8.0696,8.0622,8.0622,174600.0
2009-05-06 12:20:00,10.92,10.93,10.91,10.92,119000.0,8.0622,8.0696,8.0548,8.0622,119000.0
2009-05-06 12:25:00,10.93,10.93,10.92,10.93,32200.0,8.0696,8.0696,8.0622,8.0696,32200.0
2009-05-06 12:30:00,10.93,10.93,10.93,10.93,81000.0,8.0696,8.0696,8.0696,8.0696,81000.0
2009-05-06 12:35:00,10.93,10.93,10.92,10.92,126200.0,8.0696,8.0696,8.0622,8.0622,126200.0
2009-05-06 12:40:00,10.93,10.93,10.92,10.93,27600.0,8.0696,8.0696,8.0622,8.0696,27600.0
2009-05-06 12:45:00,10.93,10.93,10.92,10.92,86800.0,8.0696,8.0696,8.0622,8.0622,86800.0
2009-05-06 12:50:00,10.92,10.93,10.92,10.93,94000.0,8.0622,8.0696,8.0622,8.0696,94000.0
2009-05-06 12:55:00,10.93,10.93,10.9,10.9,150800.0,8.0696,8.0696,8.0474,8.0474,150800.0
2009-05-06 13:00:00,10.9,10.92,10.9,10.9,47600.0,8.0474,8.0622,8.0474,8.0474,47600.0
2009-05-06 13:05:00,10.9,10.9,10.87,10.87,128000.0,8.0474,8.0474,8.0253,8.0253,128000.0
2009-05-06 13:10:00,10.87,10.89,10.87,10.88,163200.0,8.0253,8.04,8.0253,8.0326,163200.0
2009-05-06 13:15:00,10.88,10.88,10.88,10.88,35000.0,8.0326,8.0326,8.0326,8.0326,35000.0
2009-05-06 13:20:00,10.88,10.9,10.86,10.87,169600.0,8.0326,8.0474,8.0179,8.0253,169600.0
2009-05-06 13:25:00,10.87,10.88,10.86,10.86,77000.0,8.0253,8.0326,8.0179,8.0179,77000.0
2009-05-06 13:30:00,10.86,10.88,10.85,10.87,114400.0,8.0179,8.0326,8.0105,8.0253,114400.0
2009-05-06 13:35:00,10.87,10.88,10.86,10.86,124000.0,8.0253,8.0326,8.0179,8.0179,124000.0
2009-05-06 13:40:00,10.86,10.87,10.83,10.84,321600.0,8.0179,8.0253,7.9957,8.0031,321600.0
2009-05-06 13:45:00,10.84,10.84,10.81,10.82,317000.0,8.0031,8.0031,7.981,7.9883,317000.0
2009-05-06 13:50:00,10.82,10.85,10.81,10.84,227600.0,7.9883,8.0105,7.981,8.0031,227600.0
2009-05-06 13:55:00,10.84,10.86,10.84,10.85,132000.0,8.0031,8.0179,8.0031,8.0105,132000.0
2009-05-06 14:00:00,10.85,10.87,10.85,10.86,278600.0,8.0105,8.0253,8.0105,8.0179,278600.0
2009-05-06 14:05:00,10.86,10.87,10.83,10.85,400800.0,8.0179,8.0253,7.9957,8.0105,400800.0
2009-05-06 14:10:00,10.86,10.89,10.85,10.88,136000.0,8.0179,8.04,8.0105,8.0326,136000.0
2009-05-06 14:15:00,10.88,10.9,10.88,10.89,110600.0,8.0326,8.0474,8.0326,8.04,110600.0
2009-05-06 14:20:00,10.9,10.9,10.88,10.88,156000.0,8.0474,8.0474,8.0326,8.0326,156000.0
2009-05-06 14:25:00,10.89,10.9,10.88,10.88,164800.0,8.04,8.0474,8.0326,8.0326,164800.0
2009-05-06 14:30:00,10.89,10.9,10.87,10.87,462800.0,8.04,8.0474,8.0253,8.0253,462800.0
2009-05-06 14:35:00,10.87,10.88,10.86,10.87,117000.0,8.0253,8.0326,8.0179,8.0253,117000.0
2009-05-06 14:40:00,10.87,10.88,10.86,10.86,171600.0,8.0253,8.0326,8.0179,8.0179,171600.0
2009-05-06 14:45:00,10.86,10.92,10.86,10.91,115400.0,8.0179,8.0622,8.0179,8.0548,115400.0
2009-05-06 14:50:00,10.91,10.91,10.88,10.9,181600.0,8.0548,8.0548,8.0326,8.0474,181600.0
2009-05-06 14:55:00,10.9,10.92,10.88,10.88,108600.0,8.0474,8.0622,8.0326,8.0326,108600.0
2009-05-06 15:00:00,10.88,10.9,10.88,10.88,144200.0,8.0326,8.0474,8.0326,8.0326,144200.0
2009-05-06 15:05:00,10.88,10.92,10.88,10.91,210800.0,8.0326,8.0622,8.0326,8.0548,210800.0
2009-05-06 15:10:00,10.92,10.92,10.9,10.92,136400.0,8.0622,8.0622,8.0474,8.0622,136400.0
2009-05-06 15:15:00,10.92,10.92,10.9,10.9,288600.0,8.0622,8.0622,8.0474,8.0474,288600.0
2009-05-06 15:20:00,10.9,10.93,10.89,10.9,195000.0,8.0474,8.0696,8.04,8.0474,195000.0
2009-05-06 15:25:00,10.9,10.9,10.88,10.88,279600.0,8.0474,8.0474,8.0326,8.0326,279600.0
2009-05-06 15:30:00,10.88,10.9,10.87,10.88,152800.0,8.0326,8.0474,8.0253,8.0326,152800.0
2009-05-06 15:35:00,10.88,10.89,10.85,10.86,301400.0,8.0326,8.04,8.0105,8.0179,301400.0
2009-05-06 15:40:00,10.86,10.9,10.85,10.9,222200.0,8.0179,8.0474,8.0105,8.0474,222200.0
2009-05-06 15:45:00,10.9,10.9,10.9,10.9,211200.0,8.0474,8.0474,8.0474,8.0474,211200.0
2009-05-06 15:50:00,10.9,10.91,10.88,10.9,265200.0,8.0474,8.0548,8.0326,8.0474,265200.0
2009-05-06 15:55:00,10.9,10.95,10.9,10.95,521800.0,8.0474,8.0843,8.0474,8.0843,521800.0
2009-05-07 09:30:00,11.04,11.09,10.95,10.98,354000.0,8.1508,8.1877,8.0843,8.1065,354000.0
2009-05-07 09:35:00,10.98,10.98,10.9,10.92,205200.0,8.1065,8.1065,8.0474,8.0622,205200.0
2009-05-07 09:40:00,10.92,10.97,10.9,10.9,188200.0,8.0622,8.0991,8.0474,8.0474,188200.0
2009-05-07 09:45:00,10.9,10.91,10.86,10.88,199800.0,8.0474,8.0548,8.0179,8.0326,199800.0
2009-05-07 09:50:00,10.88,10.95,10.88,10.89,291600.0,8.0326,8.0843,8.0326,8.04,291600.0
2009-05-07 09:55:00,10.92,11.01,10.89,10.97,504800.0,8.0622,8.1286,8.04,8.0991,504800.0
2009-05-07 10:00:00,10.97,11.02,10.96,11.01,247400.0,8.0991,8.136,8.0917,8.1286,247400.0
2009-05-07 10:05:00,11.0,11.02,10.93,10.95,769400.0,8.1212,8.136,8.0696,8.0843,769400.0
2009-05-07 10:10:00,10.95,10.95,10.89,10.9,433000.0,8.0843,8.0843,8.04,8.0474,433000.0
2009-05-07 10:15:00,10.9,10.9,10.86,10.87,559600.0,8.0474,8.0474,8.0179,8.0253,559600.0
2009-05-07 10:20:00,10.87,10.88,10.84,10.84,291200.0,8.0253,8.0326,8.0031,8.0031,291200.0
2009-05-07 10:25:00,10.84,10.85,10.81,10.84,297200.0,8.0031,8.0105,7.981,8.0031,297200.0
2009-05-07 10:30:00,10.84,10.9,10.83,10.87,493600.0,8.0031,8.0474,7.9957,8.0253,493600.0
2009-05-07 10:35:00,10.88,10.89,10.86,10.88,165000.0,8.0326,8.04,8.0179,8.0326,165000.0
2009-05-07 10:40:00,10.88,10.9,10.87,10.9,239200.0,8.0326,8.0474,8.0253,8.0474,239200.0
2009-05-07 10:45:00,10.89,10.9,10.86,10.89,210800.0,8.04,8.0474,8.0179,8.04,210800.0
2009-05-07 10:50:00,10.89,10.9,10.87,10.9,478000.0,8.04,8.0474,8.0253,8.0474,478000.0
2009-05-07 10:55:00,10.9,10.93,10.87,10.9,224000.0,8.0474,8.0696,8.0253,8.0474,224000.0
2009-05-07 11:00:00,10.9,10.94,10.89,10.89,232600.0,8.0474,8.0769,8.04,8.04,232600.0
2009-05-07 11:05:00,10.88,10.9,10.87,10.9,418400.0,8.0326,8.0474,8.0253,8.0474,418400.0
2009-05-07 11:10:00,10.9,10.92,10.89,10.9,199000.0,8.0474,8.0622,8.04,8.0474,199000.0
2009-05-07 11:15:00,10.9,10.9,10.86,10.87,324000.0,8.0474,8.0474,8.0179,8.0253,324000.0
2009-05-07 11:20:00,10.87,10.89,10.85,10.88,252400.0,8.0253,8.04,8.0105,8.0326,252400.0
2009-05-07 11:25:00,10.88,10.92,10.88,10.92,82800.0,8.0326,8.0622,8.0326,8.0622,82800.0
2009-05-07 11:30:00,10.92,10.95,10.91,10.95,196400.0,8.0622,8.0843,8.0548,8.0843,196400.0
2009-05-07 11:35:00,10.95,10.96,10.93,10.93,191400.0,8.0843,8.0917,8.0696,8.0696,191400.0
2009-05-07 11:40:00,10.93,10.94,10.92,10.94,123200.0,8.0696,8.0769,8.0622,8.0769,123200.0
2009-05-07 11:45:00,10.94,10.94,10.9,10.9,71800.0,8.0769,8.0769,8.0474,8.0474,71800.0
2009-05-07 11:50:00,10.9,10.97,10.9,10.97,156200.0,8.0474,8.0991,8.0474,8.0991,156200.0
2009-05-07 11:55:00,10.97,10.97,10.92,10.93,245400.0,8.0991,8.0991,8.0622,8.0696,245400.0
2009-05-07 12:00:00,10.93,10.93,10.9,10.9,85800.0,8.0696,8.0696,8.0474,8.0474,85800.0
2009-05-07 12:05:00,10.9,10.93,10.9,10.92,71200.0,8.0474,8.0696,8.0474,8.0622,71200.0
2009-05-07 12:10:00,10.93,10.93,10.9,10.93,124400.0,8.0696,8.0696,8.0474,8.0696,124400.0
2009-05-07 12:15:00,10.93,10.93,10.92,10.93,53400.0,8.0696,8.0696,8.0622,8.0696,53400.0
2009-05-07 12:20:00,10.92,10.93,10.92,10.93,85800.0,8.0622,8.0696,8.0622,8.0696,85800.0
2009-05-07 12:25:00,10.93,10.94,10.92,10.93,161200.0,8.0696,8.0769,8.0622,8.0696,161200.0
2009-05-07 12:30:00,10.93,10.94,10.93,10.93,108800.0,8.0696,8.0769,8.0696,8.0696,108800.0
2009-05-07 12:35:00,10.93,10.94,10.93,10.93,79200.0,8.0696,8.0769,8.0696,8.0696,79200.0
2009-05-07 12:40:00,10.93,10.94,10.93,10.94,74400.0,8.0696,8.0769,8.0696,8.0769,74400.0
2009-05-07 12:45:00,10.93,10.94,10.93,10.94,64800.0,8.0696,8.0769,8.0696,8.0769,64800.0
2009-05-07 12:50:00,10.94,10.94,10.92,10.92,168800.0,8.0769,8.0769,8.0622,8.0622,168800.0
2009-05-07 12:55:00,10.92,10.93,10.91,10.92,71200.0,8.0622,8.0696,8.0548,8.0622,71200.0
2009-05-07 13:00:00,10.92,10.93,10.88,10.9,121000.0,8.0622,8.0696,8.0326,8.0474,121000.0
2009-05-07 13:05:00,10.9,10.94,10.9,10.92,306400.0,8.0474,8.0769,8.0474,8.0622,306400.0
2009-05-07 13:10:00,10.93,10.95,10.92,10.94,94800.0,8.0696,8.0843,8.0622,8.0769,94800.0
2009-05-07 13:15:00,10.94,10.95,10.92,10.92,78400.0,8.0769,8.0843,8.0622,8.0622,78400.0
2009-05-07 13:20:00,10.93,10.94,10.91,10.91,132600.0,8.0696,8.0769,8.0548,8.0548,132600.0
2009-05-07 13:25:00,10.91,10.93,10.9,10.93,89600.0,8.0548,8.0696,8.0474,8.0696,89600.0
2009-05-07 13:30:00,10.92,10.93,10.89,10.89,199600.0,8.0622,8.0696,8.04,8.04,199600.0
2009-05-07 13:35:00,10.9,10.9,10.88,10.88,138600.0,8.0474,8.0474,8.0326,8.0326,138600.0
2009-05-07 13:40:00,10.88,10.9,10.88,10.89,136800.0,8.0326,8.0474,8.0326,8.04,136800.0
2009-05-07 13:45:00,10.89,10.9,10.89,10.9,110000.0,8.04,8.0474,8.04,8.0474,110000.0
2009-05-07 13:50:00,10.9,10.9,10.87,10.87,121400.0,8.0474,8.0474,8.0253,8.0253,121400.0
2009-05-07 13:55:00,10.87,10.88,10.87,10.87,90400.0,8.0253,8.0326,8.0253,8.0253,90400.0
2009-05-07 14:00:00,10.87,10.88,10.86,10.88,242200.0,8.0253,8.0326,8.0179,8.0326,242200.0
2009-05-07 14:05:00,10.88,10.89,10.88,10.88,78200.0,8.0326,8.04,8.0326,8.0326,78200.0
2009-05-07 14:10:00,10.89,10.9,10.87,10.87,97200.0,8.04,8.0474,8.0253,8.0253,97200.0
2009-05-07 14:15:00,10.87,10.88,10.85,10.86,125200.0,8.0253,8.0326,8.0105,8.0179,125200.0
2009-05-07 14:20:00,10.86,10.87,10.85,10.86,149600.0,8.0179,8.0253,8.0105,8.0179,149600.0
2009-05-07 14:25:00,10.86,10.9,10.86,10.89,114600.0,8.0179,8.0474,8.0179,8.04,114600.0
2009-05-07 14:30:00,10.89,10.9,10.87,10.88,255400.0,8.04,8.0474,8.0253,8.0326,255400.0
2009-05-07 14:35:00,10.88,10.89,10.85,10.86,127400.0,8.0326,8.04,8.0105,8.0179,127400.0
2009-05-07 14:40:00,10.86,10.86,10.82,10.83,131800.0,8.0179,8.0179,7.9883,7.9957,131800.0
2009-05-07 14:45:00,10.83,10.87,10.83,10.87,113200.0,7.9957,8.0253,7.9957,8.0253,113200.0
2009-05-07 14:50:00,10.88,10.88,10.85,10.85,199800.0,8.0326,8.0326,8.0105,8.0105,199800.0
2009-05-07 14:55:00,10.85,10.88,10.84,10.88,164800.0,8.0105,8.0326,8.0031,8.0326,164800.0
2009-05-07 15:00:00,10.87,10.88,10.85,10.86,245200.0,8.0253,8.0326,8.0105,8.0179,245200.0
2009-05-07 15:05:00,10.85,10.85,10.81,10.81,284000.0,8.0105,8.0105,7.981,7.981,284000.0
2009-05-07 15:10:00,10.81,10.81,10.8,10.8,277800.0,7.981,7.981,7.9736,7.9736,277800.0
2009-05-07 15:15:00,10.8,10.81,10.79,10.8,207400.0,7.9736,7.981,7.9662,7.9736,207400.0
2009-05-07 15:20:00,10.79,10.81,10.79,10.79,270400.0,7.9662,7.981,7.9662,7.9662,270400.0
2009-05-07 15:25:00,10.8,10.81,10.79,10.8,157200.0,7.9736,7.981,7.9662,7.9736,157200.0
2009-05-07 15:30:00,10.8,10.8,10.76,10.78,246600.0,7.9736,7.9736,7.944,7.9588,246600.0
2009-05-07 15:35:00,10.77,10.79,10.77,10.79,228400.0,7.9514,7.9662,7.9514,7.9662,228400.0
2009-05-07 15:40:00,10.79,10.8,10.79,10.79,374400.0,7.9662,7.9736,7.9662,7.9662,374400.0
2009-05-07 15:45:00,10.79,10.79,10.79,10.79,188000.0,7.9662,7.9662,7.9662,7.9662,188000.0
2009-05-07 15:50:00,10.79,10.81,10.78,10.81,386000.0,7.9662,7.981,7.9588,7.981,386000.0
2009-05-07 15:55:00,10.81,10.82,10.81,10.81,449400.0,7.981,7.9883,7.981,7.981,449400.0
2009-05-08 09:30:00,10.9,10.96,10.8,10.94,229600.0,8.0474,8.0917,7.9736,8.0769,229600.0
2009-05-08 09:35:00,10.94,10.94,10.81,10.82,204200.0,8.0769,8.0769,7.981,7.9883,204200.0
2009-05-08 09:40:00,10.82,10.84,10.78,10.84,199600.0,7.9883,8.0031,7.9588,8.0031,199600.0
2009-05-08 09:45:00,10.85,10.87,10.81,10.82,152200.0,8.0105,8.0253,7.981,7.9883,152200.0
2009-05-08 09:50:00,10.81,10.82,10.8,10.82,139800.0,7.981,7.9883,7.9736,7.9883,139800.0
2009-05-08 09:55:00,10.82,10.85,10.81,10.84,123000.0,7.9883,8.0105,7.981,8.0031,123000.0
2009-05-08 10:00:00,10.84,10.87,10.83,10.86,211000.0,8.0031,8.0253,7.9957,8.0179,211000.0
2009-05-08 10:05:00,10.86,10.87,10.82,10.83,238400.0,8.0179,8.0253,7.9883,7.9957,238400.0
2009-05-08 10:10:00,10.83,10.83,10.77,10.78,439600.0,7.9957,7.9957,7.9514,7.9588,439600.0
2009-05-08 10:15:00,10.79,10.81,10.72,10.72,536000.0,7.9662,7.981,7.9145,7.9145,536000.0
2009-05-08 10:20:00,10.72,10.74,10.7,10.72,1695600.0,7.9145,7.9293,7.8998,7.9145,1695600.0
2009-05-08 10:25:00,10.72,10.73,10.7,10.73,430600.0,7.9145,7.9219,7.8998,7.9219,430600.0
2009-05-08 10:30:00,10.73,10.74,10.69,10.71,702200.0,7.9219,7.9293,7.8924,7.9071,702200.0
2009-05-08 10:35:00,10.71,10.73,10.69,10.73,244200.0,7.9071,7.9219,7.8924,7.9219,244200.0
2009-05-08 10:40:00,10.74,10.74,10.69,10.7,196000.0,7.9293,7.9293,7.8924,7.8998,196000.0
2009-05-08 10:45:00,10.71,10.72,10.69,10.69,255000.0,7.9071,7.9145,7.8924,7.8924,255000.0
2009-05-08 10:50:00,10.69,10.7,10.67,10.68,322600.0,7.8924,7.8998,7.8776,7.885,322600.0
2009-05-08 10:55:00,10.68,10.71,10.67,10.71,229400.0,7.885,7.9071,7.8776,7.9071,229400.0
2009-05-08 11:00:00,10.71,10.72,10.69,10.71,334200.0,7.9071,7.9145,7.8924,7.9071,334200.0
2009-05-08 11:05:00,10.71,10.72,10.7,10.71,380800.0,7.9071,7.9145,7.8998,7.9071,380800.0
2009-05-08 11:10:00,10.7,10.72,10.7,10.72,222800.0,7.8998,7.9145,7.8998,7.9145,222800.0
2009-05-08 11:15:00,10.72,10.75,10.71,10.74,220600.0,7.9145,7.9367,7.9071,7.9293,220600.0
2009-05-08 11:20:00,10.74,10.75,10.72,10.72,197800.0,7.9293,7.9367,7.9145,7.9145,197800.0
2009-05-08 11:25:00,10.72,10.74,10.71,10.72,149400.0,7.9145,7.9293,7.9071,7.9145,149400.0
2009-05-08 11:30:00,10.72,10.73,10.71,10.73,158600.0,7.9145,7.9219,7.9071,7.9219,158600.0
2009-05-08 11:35:00,10.74,10.75,10.74,10.74,97200.0,7.9293,7.9367,7.9293,7.9293,97200.0
2009-05-08 11:40:00,10.74,10.75,10.72,10.74,92600.0,7.9293,7.9367,7.9145,7.9293,92600.0
2009-05-08 11:45:00,10.74,10.75,10.74,10.74,108400.0,7.9293,7.9367,7.9293,7.9293,108400.0
2009-05-08 11:50:00,10.74,10.79,10.74,10.77,208600.0,7.9293,7.9662,7.9293,7.9514,208600.0
2009-05-08 11:55:00,10.77,10.78,10.77,10.78,152800.0,7.9514,7.9588,7.9514,7.9588,152800.0
2009-05-08 12:00:00,10.78,10.8,10.74,10.74,215200.0,7.9588,7.9736,7.9293,7.9293,215200.0
2009-05-08 12:05:00,10.74,10.8,10.74,10.8,102000.0,7.9293,7.9736,7.9293,7.9736,102000.0
2009-05-08 12:10:00,10.8,10.8,10.78,10.78,86600.0,7.9736,7.9736,7.9588,7.9588,86600.0
2009-05-08 12:15:00,10.78,10.8,10.77,10.78,62000.0,7.9588,7.9736,7.9514,7.9588,62000.0
2009-05-08 12:20:00,10.78,10.8,10.78,10.79,135200.0,7.9588,7.9736,7.9588,7.9662,135200.0
2009-05-08 12:25:00,10.79,10.79,10.77,10.79,132600.0,7.9662,7.9662,7.9514,7.9662,132600.0
2009-05-08 12:30:00,10.79,10.8,10.79,10.79,25400.0,7.9662,7.9736,7.9662,7.9662,25400.0
2009-05-08 12:35:00,10.8,10.8,10.79,10.79,102200.0,7.9736,7.9736,7.9662,7.9662,102200.0
2009-05-08 12:40:00,10.79,10.8,10.79,10.79,57400.0,7.9662,7.9736,7.9662,7.9662,57400.0
2009-05-08 12:45:00,10.79,10.79,10.78,10.78,418400.0,7.9662,7.9662,7.9588,7.9588,418400.0
2009-05-08 12:50:00,10.78,10.79,10.77,10.77,134200.0,7.9588,7.9662,7.9514,7.9514,134200.0
2009-05-08 12:55:00,10.77,10.78,10.77,10.78,135200.0,7.9514,7.9588,7.9514,7.9588,135200.0
2009-05-08 13:00:00,10.78,10.78,10.76,10.76,76400.0,7.9588,7.9588,7.944,7.944,76400.0
2009-05-08 13:05:00,10.76,10.77,10.75,10.76,73200.0,7.944,7.9514,7.9367,7.944,73200.0
2009-05-08 13:10:00,10.76,10.76,10.73,10.74,77800.0,7.944,7.944,7.9219,7.9293,77800.0
2009-05-08 13:15:00,10.74,10.74,10.71,10.72,465800.0,7.9293,7.9293,7.9071,7.9145,465800.0
2009-05-08 13:20:00,10.72,10.73,10.7,10.71,201200.0,7.9145,7.9219,7.8998,7.9071,201200.0
2009-05-08 13:25:00,10.71,10.71,10.68,10.7,181400.0,7.9071,7.9071,7.885,7.8998,181400.0
2009-05-08 13:30:00,10.7,10.72,10.7,10.72,104200.0,7.8998,7.9145,7.8998,7.9145,104200.0
2009-05-08 13:35:00,10.72,10.74,10.72,10.74,80600.0,7.9145,7.9293,7.9145,7.9293,80600.0
2009-05-08 13:40:00,10.74,10.77,10.74,10.76,116400.0,7.9293,7.9514,7.9293,7.944,116400.0
2009-05-08 13:45:00,10.76,10.79,10.74,10.76,165400.0,7.944,7.9662,7.9293,7.944,165400.0
2009-05-08 13:50:00,10.77,10.77,10.74,10.74,138000.0,7.9514,7.9514,7.9293,7.9293,138000.0
2009-05-08 13:55:00,10.74,10.74,10.74,10.74,19400.0,7.9293,7.9293,7.9293,7.9293,19400.0
2009-05-08 14:00:00,10.74,10.78,10.74,10.77,68800.0,7.9293,7.9588,7.9293,7.9514,68800.0
2009-05-08 14:05:00,10.77,10.77,10.76,10.76,68000.0,7.9514,7.9514,7.944,7.944,68000.0
2009-05-08 14:10:00,10.76,10.78,10.76,10.77,37600.0,7.944,7.9588,7.944,7.9514,37600.0
2009-05-08 14:15:00,10.77,10.79,10.76,10.78,213800.0,7.9514,7.9662,7.944,7.9588,213800.0
2009-05-08 14:20:00,10.78,10.8,10.77,10.8,168600.0,7.9588,7.9736,7.9514,7.9736,168600.0
2009-05-08 14:25:00,10.8,10.8,10.79,10.79,139400.0,7.9736,7.9736,7.9662,7.9662,139400.0
2009-05-08 14:30:00,10.8,10.8,10.79,10.79,197800.0,7.9736,7.9736,7.9662,7.9662,197800.0
2009-05-08 14:35:00,10.79,10.8,10.78,10.8,134600.0,7.9662,7.9736,7.9588,7.9736,134600.0
2009-05-08 14:40:00,10.8,10.8,10.78,10.79,107800.0,7.9736,7.9736,7.9588,7.9662,107800.0
2009-05-08 14:45:00,10.8,10.81,10.79,10.81,236000.0,7.9736,7.981,7.9662,7.981,236000.0
2009-05-08 14:50:00,10.81,10.81,10.8,10.8,205200.0,7.981,7.981,7.9736,7.9736,205200.0
2009-05-08 14:55:00,10.8,10.81,10.8,10.81,154000.0,7.9736,7.981,7.9736,7.981,154000.0
2009-05-08 15:00:00,10.81,10.83,10.8,10.81,277800.0,7.981,7.9957,7.9736,7.981,277800.0
2009-05-08 15:05:00,10.81,10.82,10.8,10.81,251800.0,7.981,7.9883,7.9736,7.981,251800.0
2009-05-08 15:10:00,10.8,10.81,10.8,10.81,156400.0,7.9736,7.981,7.9736,7.981,156400.0
2009-05-08 15:15:00,10.81,10.83,10.81,10.81,357800.0,7.981,7.9957,7.981,7.981,357800.0
2009-05-08 15:20:00,10.81,10.84,10.81,10.84,203400.0,7.981,8.0031,7.981,8.0031,203400.0
2009-05-08 15:25:00,10.84,10.84,10.83,10.84,100200.0,8.0031,8.0031,7.9957,8.0031,100200.0
2009-05-08 15:30:00,10.84,10.86,10.81,10.86,479600.0,8.0031,8.0179,7.981,8.0179,479600.0
2009-05-08 15:35:00,10.86,10.88,10.84,10.85,276000.0,8.0179,8.0326,8.0031,8.0105,276000.0
2009-05-08 15:40:00,10.85,10.87,10.83,10.84,286000.0,8.0105,8.0253,7.9957,8.0031,286000.0
2009-05-08 15:45:00,10.84,10.85,10.83,10.84,400600.0,8.0031,8.0105,7.9957,8.0031,400600.0
2009-05-08 15:50:00,10.84,10.84,10.81,10.83,391800.0,8.0031,8.0031,7.981,7.9957,391800.0
2009-05-08 15:55:00,10.82,10.87,10.82,10.87,620400.0,7.9883,8.0253,7.9883,8.0253,620400.0
2009-05-11 09:30:00,10.74,10.85,10.72,10.78,125600.0,7.9293,8.0105,7.9145,7.9588,125600.0
2009-05-11 09:35:00,10.78,10.82,10.75,10.78,110800.0,7.9588,7.9883,7.9367,7.9588,110800.0
2009-05-11 09:40:00,10.78,10.78,10.68,10.68,158800.0,7.9588,7.9588,7.885,7.885,158800.0
2009-05-11 09:45:00,10.68,10.71,10.65,10.68,192000.0,7.885,7.9071,7.8628,7.885,192000.0
2009-05-11 09:50:00,10.68,10.77,10.68,10.75,133600.0,7.885,7.9514,7.885,7.9367,133600.0
2009-05-11 09:55:00,10.75,10.78,10.74,10.76,78800.0,7.9367,7.9588,7.9293,7.944,78800.0
2009-05-11 10:00:00,10.76,10.76,10.67,10.67,178800.0,7.944,7.944,7.8776,7.8776,178800.0
2009-05-11 10:05:00,10.67,10.69,10.66,10.67,183000.0,7.8776,7.8924,7.8702,7.8776,183000.0
2009-05-11 10:10:00,10.67,10.7,10.67,10.7,124200.0,7.8776,7.8998,7.8776,7.8998,124200.0
2009-05-11 10:15:00,10.7,10.7,10.68,10.69,92200.0,7.8998,7.8998,7.885,7.8924,92200.0
2009-05-11 10:20:00,10.69,10.72,10.69,10.71,193400.0,7.8924,7.9145,7.8924,7.9071,193400.0
2009-05-11 10:25:00,10.71,10.72,10.7,10.71,98600.0,7.9071,7.9145,7.8998,7.9071,98600.0
2009-05-11 10:30:00,10.71,10.75,10.7,10.75,120600.0,7.9071,7.9367,7.8998,7.9367,120600.0
2009-05-11 10:35:00,10.74,10.77,10.73,10.74,129400.0,7.9293,7.9514,7.9219,7.9293,129400.0
2009-05-11 10:40:00,10.74,10.77,10.74,10.76,161800.0,7.9293,7.9514,7.9293,7.944,161800.0
2009-05-11 10:45:00,10.76,10.77,10.75,10.76,100600.0,7.944,7.9514,7.9367,7.944,100600.0
2009-05-11 10:50:00,10.76,10.8,10.76,10.79,245600.0,7.944,7.9736,7.944,7.9662,245600.0
2009-05-11 10:55:00,10.79,10.79,10.77,10.77,139000.0,7.9662,7.9662,7.9514,7.9514,139000.0
2009-05-11 11:00:00,10.77,10.77,10.74,10.74,177200.0,7.9514,7.9514,7.9293,7.9293,177200.0
2009-05-11 11:05:00,10.74,10.75,10.74,10.75,89000.0,7.9293,7.9367,7.9293,7.9367,89000.0
2009-05-11 11:10:00,10.75,10.8,10.75,10.8,311000.0,7.9367,7.9736,7.9367,7.9736,311000.0
2009-05-11 11:15:00,10.8,10.83,10.8,10.81,441000.0,7.9736,7.9957,7.9736,7.981,441000.0
2009-05-11 11:20:00,10.8,10.84,10.8,10.84,115800.0,7.9736,8.0031,7.9736,8.0031,115800.0
2009-05-11 11:25:00,10.84,10.84,10.82,10.82,53000.0,8.0031,8.0031,7.9883,7.9883,53000.0
2009-05-11 11:30:00,10.83,10.83,10.82,10.83,117800.0,7.9957,7.9957,7.9883,7.9957,117800.0
2009-05-11 11:35:00,10.83,10.85,10.83,10.85,58600.0,7.9957,8.0105,7.9957,8.0105,58600.0
2009-05-11 11:40:00,10.85,10.85,10.84,10.85,61600.0,8.0105,8.0105,8.0031,8.0105,61600.0
2009-05-11 11:45:00,10.85,10.85,10.85,10.85,89200.0,8.0105,8.0105,8.0105,8.0105,89200.0
2009-05-11 11:50:00,10.85,10.88,10.85,10.87,389400.0,8.0105,8.0326,8.0105,8.0253,389400.0
2009-05-11 11:55:00,10.87,10.87,10.85,10.87,159200.0,8.0253,8.0253,8.0105,8.0253,159200.0
2009-05-11 12:00:00,10.87,10.87,10.84,10.84,121400.0,8.0253,8.0253,8.0031,8.0031,121400.0
2009-05-11 12:05:00,10.84,10.85,10.81,10.81,153800.0,8.0031,8.0105,7.981,7.981,153800.0
2009-05-11 12:10:00,10.81,10.81,10.79,10.81,94000.0,7.981,7.981,7.9662,7.981,94000.0
2009-05-11 12:15:00,10.81,10.81,10.8,10.81,75400.0,7.981,7.981,7.9736,7.981,75400.0
2009-05-11 12:20:00,10.81,10.82,10.8,10.81,31800.0,7.981,7.9883,7.9736,7.981,31800.0
2009-05-11 12:25:00,10.81,10.83,10.81,10.82,40800.0,7.981,7.9957,7.981,7.9883,40800.0
2009-05-11 12:30:00,10.82,10.83,10.81,10.83,102000.0,7.9883,7.9957,7.981,7.9957,102000.0
2009-05-11 12:35:00,10.83,10.83,10.82,10.83,45800.0,7.9957,7.9957,7.9883,7.9957,45800.0
2009-05-11 12:40:00,10.83,10.83,10.82,10.83,74800.0,7.9957,7.9957,7.9883,7.9957,74800.0
2009-05-11 12:45:00,10.83,10.83,10.82,10.83,49000.0,7.9957,7.9957,7.9883,7.9957,49000.0
2009-05-11 12:50:00,10.83,10.85,10.82,10.85,117600.0,7.9957,8.0105,7.9883,8.0105,117600.0
2009-05-11 12:55:00,10.85,10.85,10.83,10.84,83800.0,8.0105,8.0105,7.9957,8.0031,83800.0
2009-05-11 13:00:00,10.84,10.84,10.81,10.83,100600.0,8.0031,8.0031,7.981,7.9957,100600.0
2009-05-11 13:05:00,10.82,10.83,10.82,10.83,56400.0,7.9883,7.9957,7.9883,7.9957,56400.0
2009-05-11 13:10:00,10.83,10.83,10.82,10.83,43600.0,7.9957,7.9957,7.9883,7.9957,43600.0
2009-05-11 13:15:00,10.83,10.83,10.8,10.8,148000.0,7.9957,7.9957,7.9736,7.9736,148000.0
2009-05-11 13:20:00,10.8,10.84,10.8,10.83,132200.0,7.9736,8.0031,7.9736,7.9957,132200.0
2009-05-11 13:25:00,10.84,10.86,10.83,10.86,193600.0,8.0031,8.0179,7.9957,8.0179,193600.0
2009-05-11 13:30:00,10.86,10.87,10.85,10.86,73800.0,8.0179,8.0253,8.0105,8.0179,73800.0
2009-05-11 13:35:00,10.85,10.89,10.85,10.89,128800.0,8.0105,8.04,8.0105,8.04,128800.0
2009-05-11 13:40:00,10.88,10.88,10.86,10.88,142400.0,8.0326,8.0326,8.0179,8.0326,142400.0
2009-05-11 13:45:00,10.88,10.88,10.87,10.87,46800.0,8.0326,8.0326,8.0253,8.0253,46800.0
2009-05-11 13:50:00,10.88,10.88,10.87,10.88,19000.0,8.0326,8.0326,8.0253,8.0326,19000.0
2009-05-11 13:55:00,10.88,10.88,10.87,10.88,56600.0,8.0326,8.0326,8.0253,8.0326,56600.0
2009-05-11 14:00:00,10.87,10.88,10.87,10.87,194600.0,8.0253,8.0326,8.0253,8.0253,194600.0
2009-05-11 14:05:00,10.87,10.87,10.85,10.86,71800.0,8.0253,8.0253,8.0105,8.0179,71800.0
2009-05-11 14:10:00,10.86,10.86,10.85,10.85,40400.0,8.0179,8.0179,8.0105,8.0105,40400.0
2009-05-11 14:15:00,10.85,10.85,10.85,10.85,64400.0,8.0105,8.0105,8.0105,8.0105,64400.0
2009-05-11 14:20:00,10.85,10.86,10.85,10.85,119200.0,8.0105,8.0179,8.0105,8.0105,119200.0
2009-05-11 14:25:00,10.85,10.85,10.84,10.84,58400.0,8.0105,8.0105,8.0031,8.0031,58400.0
2009-05-11 14:30:00,10.85,10.85,10.84,10.85,105200.0,8.0105,8.0105,8.0031,8.0105,105200.0
2009-05-11 14:35:00,10.85,10.85,10.84,10.85,92400.0,8.0105,8.0105,8.0031,8.0105,92400.0
2009-05-11 14:40:00,10.85,10.86,10.84,10.86,62400.0,8.0105,8.0179,8.0031,8.0179,62400.0
2009-05-11 14:45:00,10.85,10.86,10.85,10.86,112800.0,8.0105,8.0179,8.0105,8.0179,112800.0
2009-05-11 14:50:00,10.86,10.86,10.85,10.86,55600.0,8.0179,8.0179,8.0105,8.0179,55600.0
2009-05-11 14:55:00,10.85,10.87,10.85,10.87,44200.0,8.0105,8.0253,8.0105,8.0253,44200.0
2009-05-11 15:00:00,10.87,10.87,10.87,10.87,71400.0,8.0253,8.0253,8.0253,8.0253,71400.0
2009-05-11 15:05:00,10.87,10.87,10.87,10.87,70600.0,8.0253,8.0253,8.0253,8.0253,70600.0
2009-05-11 15:10:00,10.87,10.87,10.87,10.87,54200.0,8.0253,8.0253,8.0253,8.0253,54200.0
2009-05-11 15:15:00,10.87,10.88,10.87,10.88,144200.0,8.0253,8.0326,8.0253,8.0326,144200.0
2009-05-11 15:20:00,10.88,10.88,10.86,10.88,245800.0,8.0326,8.0326,8.0179,8.0326,245800.0
2009-05-11 15:25:00,10.88,10.88,10.87,10.88,47000.0,8.0326,8.0326,8.0253,8.0326,47000.0
2009-05-11 15:30:00,10.88,10.88,10.87,10.87,190200.0,8.0326,8.0326,8.0253,8.0253,190200.0
2009-05-11 15:35:00,10.87,10.88,10.87,10.87,138000.0,8.0253,8.0326,8.0253,8.0253,138000.0
2009-05-11 15:40:00,10.87,10.9,10.87,10.88,203600.0,8.0253,8.0474,8.0253,8.0326,203600.0
2009-05-11 15:45:00,10.88,10.9,10.88,10.89,206600.0,8.0326,8.0474,8.0326,8.04,206600.0
2009-05-11 15:50:00,10.9,10.9,10.87,10.87,325600.0,8.0474,8.0474,8.0253,8.0253,325600.0
2009-05-11 15:55:00,10.87,10.87,10.84,10.85,358200.0,8.0253,8.0253,8.0031,8.0105,358200.0
2009-05-12 09:30:00,10.85,10.91,10.79,10.89,143600.0,8.0105,8.0548,7.9662,8.04,143600.0
2009-05-12 09:35:00,10.9,10.92,10.84,10.86,95800.0,8.0474,8.0622,8.0031,8.0179,95800.0
2009-05-12 09:40:00,10.84,10.88,10.83,10.84,103600.0,8.0031,8.0326,7.9957,8.0031,103600.0
2009-05-12 09:45:00,10.84,10.87,10.8,10.85,150600.0,8.0031,8.0253,7.9736,8.0105,150600.0
2009-05-12 09:50:00,10.85,10.9,10.84,10.88,82200.0,8.0105,8.0474,8.0031,8.0326,82200.0
2009-05-12 09:55:00,10.88,10.92,10.88,10.91,83600.0,8.0326,8.0622,8.0326,8.0548,83600.0
2009-05-12 10:00:00,10.9,10.91,10.87,10.87,116600.0,8.0474,8.0548,8.0253,8.0253,116600.0
2009-05-12 10:05:00,10.87,10.9,10.87,10.87,116000.0,8.0253,8.0474,8.0253,8.0253,116000.0
2009-05-12 10:10:00,10.87,10.87,10.83,10.83,96800.0,8.0253,8.0253,7.9957,7.9957,96800.0
2009-05-12 10:15:00,10.83,10.88,10.83,10.88,73600.0,7.9957,8.0326,7.9957,8.0326,73600.0
2009-05-12 10:20:00,10.88,10.9,10.83,10.83,133800.0,8.0326,8.0474,7.9957,7.9957,133800.0
2009-05-12 10:25:00,10.83,10.86,10.81,10.82,166000.0,7.9957,8.0179,7.981,7.9883,166000.0
2009-05-12 10:30:00,10.82,10.86,10.8,10.85,105600.0,7.9883,8.0179,7.9736,8.0105,105600.0
2009-05-12 10:35:00,10.84,10.86,10.83,10.84,58400.0,8.0031,8.0179,7.9957,8.0031,58400.0
2009-05-12 10:40:00,10.84,10.88,10.83,10.88,171400.0,8.0031,8.0326,7.9957,8.0326,171400.0
2009-05-12 10:45:00,10.88,10.9,10.88,10.9,61600.0,8.0326,8.0474,8.0326,8.0474,61600.0
2009-05-12 10:50:00,10.89,10.9,10.88,10.88,35000.0,8.04,8.0474,8.0326,8.0326,35000.0
2009-05-12 10:55:00,10.88,10.91,10.87,10.9,91800.0,8.0326,8.0548,8.0253,8.0474,91800.0
2009-05-12 11:00:00,10.9,10.93,10.9,10.92,128200.0,8.0474,8.0696,8.0474,8.0622,128200.0
2009-05-12 11:05:00,10.93,10.93,10.85,10.85,87000.0,8.0696,8.0696,8.0105,8.0105,87000.0
2009-05-12 11:10:00,10.85,10.85,10.81,10.83,85400.0,8.0105,8.0105,7.981,7.9957,85400.0
2009-05-12 11:15:00,10.84,10.85,10.8,10.83,37000.0,8.0031,8.0105,7.9736,7.9957,37000.0
2009-05-12 11:20:00,10.82,10.83,10.78,10.79,52400.0,7.9883,7.9957,7.9588,7.9662,52400.0
2009-05-12 11:25:00,10.79,10.8,10.78,10.79,58200.0,7.9662,7.9736,7.9588,7.9662,58200.0
2009-05-12 11:30:00,10.78,10.82,10.78,10.8,100600.0,7.9588,7.9883,7.9588,7.9736,100600.0
2009-05-12 11:35:00,10.8,10.83,10.8,10.83,62000.0,7.9736,7.9957,7.9736,7.9957,62000.0
2009-05-12 11:40:00,10.83,10.84,10.83,10.84,46200.0,7.9957,8.0031,7.9957,8.0031,46200.0
2009-05-12 11:45:00,10.84,10.84,10.8,10.8,130000.0,8.0031,8.0031,7.9736,7.9736,130000.0
2009-05-12 11:50:00,10.8,10.83,10.79,10.83,78000.0,7.9736,7.9957,7.9662,7.9957,78000.0
2009-05-12 11:55:00,10.82,10.86,10.82,10.85,49200.0,7.9883,8.0179,7.9883,8.0105,49200.0
2009-05-12 12:00:00,10.85,10.88,10.84,10.88,65000.0,8.0105,8.0326,8.0031,8.0326,65000.0
2009-05-12 12:05:00,10.88,10.88,10.85,10.85,55400.0,8.0326,8.0326,8.0105,8.0105,55400.0
2009-05-12 12:10:00,10.85,10.85,10.83,10.84,78000.0,8.0105,8.0105,7.9957,8.0031,78000.0
2009-05-12 12:15:00,10.84,10.85,10.83,10.84,40000.0,8.0031,8.0105,7.9957,8.0031,40000.0
2009-05-12 12:20:00,10.85,10.87,10.84,10.86,72600.0,8.0105,8.0253,8.0031,8.0179,72600.0
2009-05-12 12:25:00,10.86,10.87,10.86,10.87,54400.0,8.0179,8.0253,8.0179,8.0253,54400.0
2009-05-12 12:30:00,10.86,10.87,10.84,10.84,95000.0,8.0179,8.0253,8.0031,8.0031,95000.0
2009-05-12 12:35:00,10.84,10.85,10.83,10.85,59400.0,8.0031,8.0105,7.9957,8.0105,59400.0
2009-05-12 12:40:00,10.85,10.85,10.81,10.81,39400.0,8.0105,8.0105,7.981,7.981,39400.0
2009-05-12 12:45:00,10.81,10.81,10.8,10.8,103200.0,7.981,7.981,7.9736,7.9736,103200.0
2009-05-12 12:50:00,10.8,10.81,10.79,10.79,101400.0,7.9736,7.981,7.9662,7.9662,101400.0
2009-05-12 12:55:00,10.79,10.79,10.77,10.77,59000.0,7.9662,7.9662,7.9514,7.9514,59000.0
2009-05-12 13:00:00,10.77,10.78,10.76,10.78,82000.0,7.9514,7.9588,7.944,7.9588,82000.0
2009-05-12 13:05:00,10.78,10.78,10.77,10.77,34000.0,7.9588,7.9588,7.9514,7.9514,34000.0
2009-05-12 13:10:00,10.77,10.78,10.77,10.77,40000.0,7.9514,7.9588,7.9514,7.9514,40000.0
2009-05-12 13:15:00,10.77,10.79,10.77,10.78,37000.0,7.9514,7.9662,7.9514,7.9588,37000.0
2009-05-12 13:20:00,10.79,10.8,10.78,10.79,42800.0,7.9662,7.9736,7.9588,7.9662,42800.0
2009-05-12 13:25:00,10.8,10.81,10.79,10.81,31400.0,7.9736,7.981,7.9662,7.981,31400.0
2009-05-12 13:30:00,10.81,10.81,10.79,10.8,34200.0,7.981,7.981,7.9662,7.9736,34200.0
2009-05-12 13:35:00,10.8,10.84,10.79,10.83,160200.0,7.9736,8.0031,7.9662,7.9957,160200.0
2009-05-12 13:40:00,10.83,10.84,10.83,10.83,32200.0,7.9957,8.0031,7.9957,7.9957,32200.0
2009-05-12 13:45:00,10.83,10.83,10.8,10.81,57400.0,7.9957,7.9957,7.9736,7.981,57400.0
2009-05-12 13:50:00,10.8,10.8,10.8,10.8,25000.0,7.9736,7.9736,7.9736,7.9736,25000.0
2009-05-12 13:55:00,10.8,10.8,10.79,10.79,32400.0,7.9736,7.9736,7.9662,7.9662,32400.0
2009-05-12 14:00:00,10.79,10.79,10.77,10.78,107000.0,7.9662,7.9662,7.9514,7.9588,107000.0
2009-05-12 14:05:00,10.78,10.8,10.78,10.79,50600.0,7.9588,7.9736,7.9588,7.9662,50600.0
2009-05-12 14:10:00,10.79,10.79,10.78,10.78,53600.0,7.9662,7.9662,7.9588,7.9588,53600.0
2009-05-12 14:15:00,10.78,10.79,10.77,10.78,199800.0,7.9588,7.9662,7.9514,7.9588,199800.0
2009-05-12 14:20:00,10.77,10.78,10.77,10.77,83400.0,7.9514,7.9588,7.9514,7.9514,83400.0
2009-05-12 14:25:00,10.78,10.78,10.76,10.77,135800.0,7.9588,7.9588,7.944,7.9514,135800.0
2009-05-12 14:30:00,10.77,10.77,10.76,10.76,114400.0,7.9514,7.9514,7.944,7.944,114400.0
2009-05-12 14:35:00,10.76,10.78,10.76,10.78,97000.0,7.944,7.9588,7.944,7.9588,97000.0
2009-05-12 14:40:00,10.78,10.79,10.77,10.78,118600.0,7.9588,7.9662,7.9514,7.9588,118600.0
2009-05-12 14:45:00,10.78,10.79,10.78,10.78,95800.0,7.9588,7.9662,7.9588,7.9588,95800.0
2009-05-12 14:50:00,10.78,10.79,10.78,10.78,69400.0,7.9588,7.9662,7.9588,7.9588,69400.0
2009-05-12 14:55:00,10.79,10.8,10.78,10.8,145400.0,7.9662,7.9736,7.9588,7.9736,145400.0
2009-05-12 15:00:00,10.8,10.82,10.8,10.8,400000.0,7.9736,7.9883,7.9736,7.9736,400000.0
2009-05-12 15:05:00,10.8,10.81,10.8,10.81,183000.0,7.9736,7.981,7.9736,7.981,183000.0
2009-05-12 15:10:00,10.81,10.81,10.8,10.81,256600.0,7.981,7.981,7.9736,7.981,256600.0
2009-05-12 15:15:00,10.81,10.83,10.8,10.8,177200.0,7.981,7.9957,7.9736,7.9736,177200.0
2009-05-12 15:20:00,10.8,10.8,10.79,10.8,198000.0,7.9736,7.9736,7.9662,7.9736,198000.0
2009-05-12 15:25:00,10.8,10.83,10.8,10.82,192400.0,7.9736,7.9957,7.9736,7.9883,192400.0
2009-05-12 15:30:00,10.82,10.82,10.8,10.81,212000.0,7.9883,7.9883,7.9736,7.981,212000.0
2009-05-12 15:35:00,10.81,10.81,10.8,10.81,138800.0,7.981,7.981,7.9736,7.981,138800.0
2009-05-12 15:40:00,10.81,10.83,10.79,10.79,211200.0,7.981,7.9957,7.9662,7.9662,211200.0
2009-05-12 15:45:00,10.79,10.79,10.76,10.77,200200.0,7.9662,7.9662,7.944,7.9514,200200.0
2009-05-12 15:50:00,10.77,10.77,10.76,10.77,247600.0,7.9514,7.9514,7.944,7.9514,247600.0
2009-05-12 15:55:00,10.77,10.79,10.77,10.79,494200.0,7.9514,7.9662,7.9514,7.9662,494200.0
2009-05-13 09:30:00,10.71,10.75,10.58,10.59,554600.0,7.9403,7.97,7.8439,7.8513,554600.0
2009-05-13 09:35:00,10.59,10.64,10.56,10.6,410000.0,7.8513,7.8884,7.8291,7.8588,410000.0
2009-05-13 09:40:00,10.59,10.74,10.58,10.72,580200.0,7.8513,7.9626,7.8439,7.9477,580200.0
2009-05-13 09:45:00,10.72,10.83,10.72,10.83,613400.0,7.9477,8.0293,7.9477,8.0293,613400.0
2009-05-13 09:50:00,10.81,10.88,10.78,10.87,302800.0,8.0145,8.0663,7.9922,8.0589,302800.0
2009-05-13 09:55:00,10.87,10.88,10.8,10.82,342400.0,8.0589,8.0663,8.007,8.0219,342400.0
2009-05-13 10:00:00,10.83,10.88,10.82,10.82,176200.0,8.0293,8.0663,8.0219,8.0219,176200.0
2009-05-13 10:05:00,10.82,10.87,10.81,10.84,176800.0,8.0219,8.0589,8.0145,8.0367,176800.0
2009-05-13 10:10:00,10.84,10.87,10.81,10.86,192000.0,8.0367,8.0589,8.0145,8.0515,192000.0
2009-05-13 10:15:00,10.85,10.93,10.85,10.92,199200.0,8.0441,8.1034,8.0441,8.096,199200.0
2009-05-13 10:20:00,10.92,10.94,10.88,10.94,278800.0,8.096,8.1108,8.0663,8.1108,278800.0
2009-05-13 10:25:00,10.94,10.95,10.89,10.9,131400.0,8.1108,8.1182,8.0738,8.0812,131400.0
2009-05-13 10:30:00,10.9,10.9,10.88,10.89,109200.0,8.0812,8.0812,8.0663,8.0738,109200.0
2009-05-13 10:35:00,10.89,10.94,10.87,10.93,149800.0,8.0738,8.1108,8.0589,8.1034,149800.0
2009-05-13 10:40:00,10.93,10.94,10.91,10.91,84600.0,8.1034,8.1108,8.0886,8.0886,84600.0
2009-05-13 10:45:00,10.9,10.91,10.88,10.9,47200.0,8.0812,8.0886,8.0663,8.0812,47200.0
2009-05-13 10:50:00,10.89,10.9,10.87,10.88,108000.0,8.0738,8.0812,8.0589,8.0663,108000.0
2009-05-13 10:55:00,10.88,10.88,10.84,10.84,111800.0,8.0663,8.0663,8.0367,8.0367,111800.0
2009-05-13 11:00:00,10.83,10.86,10.82,10.86,106600.0,8.0293,8.0515,8.0219,8.0515,106600.0
2009-05-13 11:05:00,10.86,10.87,10.84,10.84,150000.0,8.0515,8.0589,8.0367,8.0367,150000.0
2009-05-13 11:10:00,10.83,10.84,10.81,10.81,71800.0,8.0293,8.0367,8.0145,8.0145,71800.0
2009-05-13 11:15:00,10.81,10.81,10.79,10.79,54400.0,8.0145,8.0145,7.9996,7.9996,54400.0
2009-05-13 11:20:00,10.79,10.83,10.79,10.8,87400.0,7.9996,8.0293,7.9996,8.007,87400.0
2009-05-13 11:25:00,10.8,10.81,10.77,10.79,118000.0,8.007,8.0145,7.9848,7.9996,118000.0
2009-05-13 11:30:00,10.79,10.8,10.78,10.79,92400.0,7.9996,8.007,7.9922,7.9996,92400.0
2009-05-13 11:35:00,10.79,10.81,10.79,10.81,61800.0,7.9996,8.0145,7.9996,8.0145,61800.0
2009-05-13 11:40:00,10.81,10.81,10.81,10.81,79400.0,8.0145,8.0145,8.0145,8.0145,79400.0
2009-05-13 11:45:00,10.81,10.81,10.79,10.8,108000.0,8.0145,8.0145,7.9996,8.007,108000.0
2009-05-13 11:50:00,10.8,10.81,10.8,10.81,60600.0,8.007,8.0145,8.007,8.0145,60600.0
2009-05-13 11:55:00,10.81,10.86,10.8,10.86,178800.0,8.0145,8.0515,8.007,8.0515,178800.0
2009-05-13 12:00:00,10.85,10.85,10.78,10.78,434200.0,8.0441,8.0441,7.9922,7.9922,434200.0
2009-05-13 12:05:00,10.78,10.78,10.76,10.76,150800.0,7.9922,7.9922,7.9774,7.9774,150800.0
2009-05-13 12:10:00,10.76,10.79,10.72,10.79,224600.0,7.9774,7.9996,7.9477,7.9996,224600.0
2009-05-13 12:15:00,10.79,10.81,10.78,10.79,113200.0,7.9996,8.0145,7.9922,7.9996,113200.0
2009-05-13 12:20:00,10.79,10.79,10.76,10.76,70000.0,7.9996,7.9996,7.9774,7.9774,70000.0
2009-05-13 12:25:00,10.76,10.77,10.75,10.77,91600.0,7.9774,7.9848,7.97,7.9848,91600.0
2009-05-13 12:30:00,10.77,10.78,10.76,10.78,66800.0,7.9848,7.9922,7.9774,7.9922,66800.0
2009-05-13 12:35:00,10.77,10.79,10.76,10.78,73000.0,7.9848,7.9996,7.9774,7.9922,73000.0
2009-05-13 12:40:00,10.79,10.79,10.78,10.78,25200.0,7.9996,7.9996,7.9922,7.9922,25200.0
2009-05-13 12:45:00,10.78,10.78,10.78,10.78,62000.0,7.9922,7.9922,7.9922,7.9922,62000.0
2009-05-13 12:50:00,10.78,10.78,10.77,10.77,70800.0,7.9922,7.9922,7.9848,7.9848,70800.0
2009-05-13 12:55:00,10.76,10.76,10.68,10.69,234400.0,7.9774,7.9774,7.9181,7.9255,234400.0
2009-05-13 13:00:00,10.68,10.7,10.66,10.66,183200.0,7.9181,7.9329,7.9032,7.9032,183200.0
2009-05-13 13:05:00,10.66,10.7,10.65,10.68,164400.0,7.9032,7.9329,7.8958,7.9181,164400.0
2009-05-13 13:10:00,10.68,10.68,10.67,10.68,124800.0,7.9181,7.9181,7.9107,7.9181,124800.0
2009-05-13 13:15:00,10.68,10.72,10.68,10.71,86800.0,7.9181,7.9477,7.9181,7.9403,86800.0
2009-05-13 13:20:00,10.72,10.72,10.71,10.71,33400.0,7.9477,7.9477,7.9403,7.9403,33400.0
2009-05-13 13:25:00,10.71,10.71,10.69,10.69,108400.0,7.9403,7.9403,7.9255,7.9255,108400.0
2009-05-13 13:30:00,10.7,10.7,10.65,10.65,108800.0,7.9329,7.9329,7.8958,7.8958,108800.0
2009-05-13 13:35:00,10.65,10.67,10.65,10.67,53600.0,7.8958,7.9107,7.8958,7.9107,53600.0
2009-05-13 13:40:00,10.67,10.67,10.65,10.66,58200.0,7.9107,7.9107,7.8958,7.9032,58200.0
2009-05-13 13:45:00,10.65,10.68,10.65,10.68,225800.0,7.8958,7.9181,7.8958,7.9181,225800.0
2009-05-13 13:50:00,10.68,10.7,10.67,10.7,78400.0,7.9181,7.9329,7.9107,7.9329,78400.0
2009-05-13 13:55:00,10.69,10.73,10.69,10.72,142000.0,7.9255,7.9551,7.9255,7.9477,142000.0
2009-05-13 14:00:00,10.73,10.74,10.72,10.72,74000.0,7.9551,7.9626,7.9477,7.9477,74000.0
2009-05-13 14:05:00,10.72,10.72,10.7,10.71,88400.0,7.9477,7.9477,7.9329,7.9403,88400.0
2009-05-13 14:10:00,10.71,10.71,10.68,10.69,153800.0,7.9403,7.9403,7.9181,7.9255,153800.0
2009-05-13 14:15:00,10.69,10.69,10.67,10.68,68800.0,7.9255,7.9255,7.9107,7.9181,68800.0
2009-05-13 14:20:00,10.68,10.68,10.65,10.66,206400.0,7.9181,7.9181,7.8958,7.9032,206400.0
2009-05-13 14:25:00,10.66,10.72,10.66,10.72,97400.0,7.9032,7.9477,7.9032,7.9477,97400.0
2009-05-13 14:30:00,10.72,10.72,10.68,10.72,222600.0,7.9477,7.9477,7.9181,7.9477,222600.0
2009-05-13 14:35:00,10.72,10.74,10.72,10.72,137800.0,7.9477,7.9626,7.9477,7.9477,137800.0
2009-05-13 14:40:00,10.72,10.74,10.72,10.74,58600.0,7.9477,7.9626,7.9477,7.9626,58600.0
2009-05-13 14:45:00,10.74,10.74,10.73,10.74,65400.0,7.9626,7.9626,7.9551,7.9626,65400.0
2009-05-13 14:50:00,10.74,10.74,10.69,10.72,165000.0,7.9626,7.9626,7.9255,7.9477,165000.0
2009-05-13 14:55:00,10.72,10.73,10.7,10.7,115200.0,7.9477,7.9551,7.9329,7.9329,115200.0
2009-05-13 15:00:00,10.7,10.71,10.69,10.71,139200.0,7.9329,7.9403,7.9255,7.9403,139200.0
2009-05-13 15:05:00,10.71,10.71,10.7,10.71,171600.0,7.9403,7.9403,7.9329,7.9403,171600.0
2009-05-13 15:10:00,10.71,10.71,10.7,10.71,212600.0,7.9403,7.9403,7.9329,7.9403,212600.0
2009-05-13 15:15:00,10.71,10.72,10.71,10.71,158800.0,7.9403,7.9477,7.9403,7.9403,158800.0
2009-05-13 15:20:00,10.72,10.75,10.71,10.74,301200.0,7.9477,7.97,7.9403,7.9626,301200.0
2009-05-13 15:25:00,10.74,10.74,10.71,10.72,177200.0,7.9626,7.9626,7.9403,7.9477,177200.0
2009-05-13 15:30:00,10.72,10.74,10.7,10.72,270600.0,7.9477,7.9626,7.9329,7.9477,270600.0
2009-05-13 15:35:00,10.72,10.74,10.72,10.73,211200.0,7.9477,7.9626,7.9477,7.9551,211200.0
2009-05-13 15:40:00,10.74,10.76,10.72,10.75,234200.0,7.9626,7.9774,7.9477,7.97,234200.0
2009-05-13 15:45:00,10.75,10.79,10.74,10.78,409600.0,7.97,7.9996,7.9626,7.9922,409600.0
2009-05-13 15:50:00,10.78,10.78,10.74,10.75,479000.0,7.9922,7.9922,7.9626,7.97,479000.0
2009-05-13 15:55:00,10.75,10.75,10.72,10.72,595000.0,7.97,7.97,7.9477,7.9477,595000.0
2009-05-14 09:30:00,10.71,10.91,10.64,10.9,320000.0,7.9403,8.0886,7.8884,8.0812,320000.0
2009-05-14 09:35:00,10.9,10.97,10.9,10.92,353600.0,8.0812,8.1331,8.0812,8.096,353600.0
2009-05-14 09:40:00,10.92,11.01,10.89,11.0,699400.0,8.096,8.1627,8.0738,8.1553,699400.0
2009-05-14 09:45:00,11.01,11.05,10.99,11.0,432800.0,8.1627,8.1924,8.1479,8.1553,432800.0
2009-05-14 09:50:00,10.99,11.06,10.99,11.06,339800.0,8.1479,8.1998,8.1479,8.1998,339800.0
2009-05-14 09:55:00,11.06,11.09,11.05,11.07,264000.0,8.1998,8.222,8.1924,8.2072,264000.0
2009-05-14 10:00:00,11.07,11.15,11.06,11.09,584800.0,8.2072,8.2665,8.1998,8.222,584800.0
2009-05-14 10:05:00,11.09,11.13,11.09,11.11,294200.0,8.222,8.2517,8.222,8.2369,294200.0
2009-05-14 10:10:00,11.11,11.17,11.11,11.15,549600.0,8.2369,8.2814,8.2369,8.2665,549600.0
2009-05-14 10:15:00,11.15,11.22,11.15,11.19,659600.0,8.2665,8.3184,8.2665,8.2962,659600.0
2009-05-14 10:20:00,11.19,11.21,11.18,11.19,492800.0,8.2962,8.311,8.2888,8.2962,492800.0
2009-05-14 10:25:00,11.19,11.21,11.16,11.19,474000.0,8.2962,8.311,8.2739,8.2962,474000.0
2009-05-14 10:30:00,11.19,11.21,11.19,11.2,315000.0,8.2962,8.311,8.2962,8.3036,315000.0
2009-05-14 10:35:00,11.21,11.24,11.2,11.22,427800.0,8.311,8.3332,8.3036,8.3184,427800.0
2009-05-14 10:40:00,11.22,11.22,11.21,11.22,172600.0,8.3184,8.3184,8.311,8.3184,172600.0
2009-05-14 10:45:00,11.22,11.26,11.21,11.26,758400.0,8.3184,8.3481,8.311,8.3481,758400.0
2009-05-14 10:50:00,11.26,11.29,11.19,11.19,572000.0,8.3481,8.3703,8.2962,8.2962,572000.0
2009-05-14 10:55:00,11.19,11.2,11.13,11.13,207000.0,8.2962,8.3036,8.2517,8.2517,207000.0
2009-05-14 11:00:00,11.13,11.18,11.13,11.17,298600.0,8.2517,8.2888,8.2517,8.2814,298600.0
2009-05-14 11:05:00,11.17,11.18,11.13,11.14,213000.0,8.2814,8.2888,8.2517,8.2591,213000.0
2009-05-14 11:10:00,11.14,11.16,11.1,11.12,249400.0,8.2591,8.2739,8.2295,8.2443,249400.0
2009-05-14 11:15:00,11.12,11.14,11.08,11.08,199800.0,8.2443,8.2591,8.2146,8.2146,199800.0
2009-05-14 11:20:00,11.08,11.1,11.06,11.08,148200.0,8.2146,8.2295,8.1998,8.2146,148200.0
2009-05-14 11:25:00,11.08,11.15,11.07,11.1,252000.0,8.2146,8.2665,8.2072,8.2295,252000.0
2009-05-14 11:30:00,11.11,11.11,11.06,11.06,97800.0,8.2369,8.2369,8.1998,8.1998,97800.0
2009-05-14 11:35:00,11.06,11.08,11.06,11.06,77400.0,8.1998,8.2146,8.1998,8.1998,77400.0
2009-05-14 11:40:00,11.06,11.09,11.05,11.08,141400.0,8.1998,8.222,8.1924,8.2146,141400.0
2009-05-14 11:45:00,11.08,11.12,11.08,11.12,128600.0,8.2146,8.2443,8.2146,8.2443,128600.0
2009-05-14 11:50:00,11.11,11.15,11.1,11.13,253200.0,8.2369,8.2665,8.2295,8.2517,253200.0
2009-05-14 11:55:00,11.13,11.15,11.13,11.14,140000.0,8.2517,8.2665,8.2517,8.2591,140000.0
2009-05-14 12:00:00,11.14,11.15,11.12,11.12,86000.0,8.2591,8.2665,8.2443,8.2443,86000.0
2009-05-14 12:05:00,11.13,11.13,11.12,11.12,92400.0,8.2517,8.2517,8.2443,8.2443,92400.0
2009-05-14 12:10:00,11.12,11.19,11.12,11.19,296400.0,8.2443,8.2962,8.2443,8.2962,296400.0
2009-05-14 12:15:00,11.19,11.19,11.15,11.15,82800.0,8.2962,8.2962,8.2665,8.2665,82800.0
2009-05-14 12:20:00,11.15,11.17,11.13,11.13,117800.0,8.2665,8.2814,8.2517,8.2517,117800.0
2009-05-14 12:25:00,11.12,11.15,11.12,11.13,98400.0,8.2443,8.2665,8.2443,8.2517,98400.0
2009-05-14 12:30:00,11.13,11.14,11.13,11.13,78000.0,8.2517,8.2591,8.2517,8.2517,78000.0
2009-05-14 12:35:00,11.13,11.13,11.1,11.11,92200.0,8.2517,8.2517,8.2295,8.2369,92200.0
2009-05-14 12:40:00,11.11,11.13,11.11,11.11,94000.0,8.2369,8.2517,8.2369,8.2369,94000.0
2009-05-14 12:45:00,11.11,11.12,11.11,11.12,31400.0,8.2369,8.2443,8.2369,8.2443,31400.0
2009-05-14 12:50:00,11.12,11.12,11.11,11.12,64800.0,8.2443,8.2443,8.2369,8.2443,64800.0
2009-05-14 12:55:00,11.12,11.14,11.12,11.13,138200.0,8.2443,8.2591,8.2443,8.2517,138200.0
2009-05-14 13:00:00,11.14,11.15,11.13,11.15,132800.0,8.2591,8.2665,8.2517,8.2665,132800.0
2009-05-14 13:05:00,11.15,11.15,11.14,11.14,82400.0,8.2665,8.2665,8.2591,8.2591,82400.0
2009-05-14 13:10:00,11.14,11.15,11.13,11.13,158400.0,8.2591,8.2665,8.2517,8.2517,158400.0
2009-05-14 13:15:00,11.14,11.15,11.13,11.14,141600.0,8.2591,8.2665,8.2517,8.2591,141600.0
2009-05-14 13:20:00,11.14,11.15,11.14,11.14,74000.0,8.2591,8.2665,8.2591,8.2591,74000.0
2009-05-14 13:25:00,11.14,11.15,11.14,11.15,130600.0,8.2591,8.2665,8.2591,8.2665,130600.0
2009-05-14 13:30:00,11.15,11.15,11.15,11.15,32600.0,8.2665,8.2665,8.2665,8.2665,32600.0
2009-05-14 13:35:00,11.15,11.15,11.12,11.12,133400.0,8.2665,8.2665,8.2443,8.2443,133400.0
2009-05-14 13:40:00,11.12,11.13,11.11,11.11,47400.0,8.2443,8.2517,8.2369,8.2369,47400.0
2009-05-14 13:45:00,11.11,11.13,11.11,11.13,109400.0,8.2369,8.2517,8.2369,8.2517,109400.0
2009-05-14 13:50:00,11.13,11.14,11.13,11.13,96000.0,8.2517,8.2591,8.2517,8.2517,96000.0
2009-05-14 13:55:00,11.13,11.15,11.13,11.14,87600.0,8.2517,8.2665,8.2517,8.2591,87600.0
2009-05-14 14:00:00,11.14,11.15,11.14,11.15,94400.0,8.2591,8.2665,8.2591,8.2665,94400.0
2009-05-14 14:05:00,11.15,11.15,11.15,11.15,48200.0,8.2665,8.2665,8.2665,8.2665,48200.0
2009-05-14 14:10:00,11.15,11.15,11.15,11.15,56400.0,8.2665,8.2665,8.2665,8.2665,56400.0
2009-05-14 14:15:00,11.15,11.17,11.15,11.16,131800.0,8.2665,8.2814,8.2665,8.2739,131800.0
2009-05-14 14:20:00,11.16,11.19,11.15,11.19,213400.0,8.2739,8.2962,8.2665,8.2962,213400.0
2009-05-14 14:25:00,11.18,11.19,11.17,11.19,226000.0,8.2888,8.2962,8.2814,8.2962,226000.0
2009-05-14 14:30:00,11.19,11.19,11.18,11.18,78400.0,8.2962,8.2962,8.2888,8.2888,78400.0
2009-05-14 14:35:00,11.18,11.19,11.17,11.18,128000.0,8.2888,8.2962,8.2814,8.2888,128000.0
2009-05-14 14:40:00,11.17,11.18,11.16,11.17,123000.0,8.2814,8.2888,8.2739,8.2814,123000.0
2009-05-14 14:45:00,11.16,11.18,11.14,11.15,168600.0,8.2739,8.2888,8.2591,8.2665,168600.0
2009-05-14 14:50:00,11.15,11.18,11.15,11.17,182200.0,8.2665,8.2888,8.2665,8.2814,182200.0
2009-05-14 14:55:00,11.17,11.2,11.17,11.2,137600.0,8.2814,8.3036,8.2814,8.3036,137600.0
2009-05-14 15:00:00,11.2,11.2,11.17,11.17,167000.0,8.3036,8.3036,8.2814,8.2814,167000.0
2009-05-14 15:05:00,11.18,11.18,11.17,11.17,262200.0,8.2888,8.2888,8.2814,8.2814,262200.0
2009-05-14 15:10:00,11.17,11.18,11.15,11.15,222800.0,8.2814,8.2888,8.2665,8.2665,222800.0
2009-05-14 15:15:00,11.15,11.15,11.13,11.14,254400.0,8.2665,8.2665,8.2517,8.2591,254400.0
2009-05-14 15:20:00,11.14,11.15,11.13,11.13,311400.0,8.2591,8.2665,8.2517,8.2517,311400.0
2009-05-14 15:25:00,11.13,11.14,11.13,11.13,125600.0,8.2517,8.2591,8.2517,8.2517,125600.0
2009-05-14 15:30:00,11.13,11.13,11.13,11.13,264200.0,8.2517,8.2517,8.2517,8.2517,264200.0
2009-05-14 15:35:00,11.13,11.13,11.12,11.13,218600.0,8.2517,8.2517,8.2443,8.2517,218600.0
2009-05-14 15:40:00,11.13,11.13,11.12,11.13,281800.0,8.2517,8.2517,8.2443,8.2517,281800.0
2009-05-14 15:45:00,11.13,11.14,11.13,11.13,394000.0,8.2517,8.2591,8.2517,8.2517,394000.0
2009-05-14 15:50:00,11.13,11.15,11.13,11.13,407200.0,8.2517,8.2665,8.2517,8.2517,407200.0
2009-05-14 15:55:00,11.13,11.13,11.11,11.11,648000.0,8.2517,8.2517,8.2369,8.2369,648000.0
2009-05-15 09:30:00,11.08,11.12,10.99,11.06,787600.0,8.2146,8.2443,8.1479,8.1998,787600.0
2009-05-15 09:35:00,11.06,11.12,11.05,11.09,554600.0,8.1998,8.2443,8.1924,8.222,554600.0
2009-05-15 09:40:00,11.1,11.13,10.99,11.0,1388000.0,8.2295,8.2517,8.1479,8.1553,1388000.0
2009-05-15 09:45:00,11.0,11.11,10.99,11.1,439600.0,8.1553,8.2369,8.1479,8.2295,439600.0
2009-05-15 09:50:00,11.1,11.18,11.09,11.17,282200.0,8.2295,8.2888,8.222,8.2814,282200.0
2009-05-15 09:55:00,11.17,11.21,11.15,11.15,354200.0,8.2814,8.311,8.2665,8.2665,354200.0
2009-05-15 10:00:00,11.15,11.16,11.1,11.1,348000.0,8.2665,8.2739,8.2295,8.2295,348000.0
2009-05-15 10:05:00,11.11,11.13,11.11,11.13,226800.0,8.2369,8.2517,8.2369,8.2517,226800.0
2009-05-15 10:10:00,11.13,11.14,11.1,11.14,296600.0,8.2517,8.2591,8.2295,8.2591,296600.0
2009-05-15 10:15:00,11.14,11.17,11.13,11.16,168800.0,8.2591,8.2814,8.2517,8.2739,168800.0
2009-05-15 10:20:00,11.16,11.17,11.13,11.14,166200.0,8.2739,8.2814,8.2517,8.2591,166200.0
2009-05-15 10:25:00,11.14,11.17,11.13,11.13,169600.0,8.2591,8.2814,8.2517,8.2517,169600.0
2009-05-15 10:30:00,11.13,11.13,11.11,11.13,195600.0,8.2517,8.2517,8.2369,8.2517,195600.0
2009-05-15 10:35:00,11.13,11.18,11.13,11.17,145600.0,8.2517,8.2888,8.2517,8.2814,145600.0
2009-05-15 10:40:00,11.18,11.18,11.15,11.16,97000.0,8.2888,8.2888,8.2665,8.2739,97000.0
2009-05-15 10:45:00,11.16,11.17,11.14,11.14,177400.0,8.2739,8.2814,8.2591,8.2591,177400.0
2009-05-15 10:50:00,11.13,11.15,11.12,11.12,196400.0,8.2517,8.2665,8.2443,8.2443,196400.0
2009-05-15 10:55:00,11.12,11.15,11.12,11.12,119400.0,8.2443,8.2665,8.2443,8.2443,119400.0
2009-05-15 11:00:00,11.12,11.13,11.12,11.12,74800.0,8.2443,8.2517,8.2443,8.2443,74800.0
2009-05-15 11:05:00,11.12,11.12,11.06,11.09,329200.0,8.2443,8.2443,8.1998,8.222,329200.0
2009-05-15 11:10:00,11.09,11.09,11.04,11.06,203400.0,8.222,8.222,8.185,8.1998,203400.0
2009-05-15 11:15:00,11.06,11.06,11.03,11.05,216600.0,8.1998,8.1998,8.1776,8.1924,216600.0
2009-05-15 11:20:00,11.05,11.06,11.05,11.06,239800.0,8.1924,8.1998,8.1924,8.1998,239800.0
2009-05-15 11:25:00,11.06,11.09,11.06,11.08,110400.0,8.1998,8.222,8.1998,8.2146,110400.0
2009-05-15 11:30:00,11.08,11.13,11.08,11.11,506000.0,8.2146,8.2517,8.2146,8.2369,506000.0
2009-05-15 11:35:00,11.11,11.11,11.08,11.08,510000.0,8.2369,8.2369,8.2146,8.2146,510000.0
2009-05-15 11:40:00,11.08,11.09,11.04,11.04,508600.0,8.2146,8.222,8.185,8.185,508600.0
2009-05-15 11:45:00,11.04,11.04,10.99,11.0,235200.0,8.185,8.185,8.1479,8.1553,235200.0
2009-05-15 11:50:00,11.0,11.04,10.99,11.02,153000.0,8.1553,8.185,8.1479,8.1701,153000.0
2009-05-15 11:55:00,11.02,11.03,11.02,11.03,91200.0,8.1701,8.1776,8.1701,8.1776,91200.0
2009-05-15 12:00:00,11.03,11.03,11.01,11.02,277200.0,8.1776,8.1776,8.1627,8.1701,277200.0
2009-05-15 12:05:00,11.01,11.03,11.01,11.03,185200.0,8.1627,8.1776,8.1627,8.1776,185200.0
2009-05-15 12:10:00,11.03,11.05,11.02,11.03,121400.0,8.1776,8.1924,8.1701,8.1776,121400.0
2009-05-15 12:15:00,11.03,11.03,10.99,11.0,107400.0,8.1776,8.1776,8.1479,8.1553,107400.0
2009-05-15 12:20:00,11.0,11.01,10.99,11.0,145600.0,8.1553,8.1627,8.1479,8.1553,145600.0
2009-05-15 12:25:00,11.0,11.01,10.99,11.0,165800.0,8.1553,8.1627,8.1479,8.1553,165800.0
2009-05-15 12:30:00,10.99,11.02,10.99,11.01,110800.0,8.1479,8.1701,8.1479,8.1627,110800.0
2009-05-15 12:35:00,11.01,11.05,11.01,11.05,245800.0,8.1627,8.1924,8.1627,8.1924,245800.0
2009-05-15 12:40:00,11.05,11.05,11.03,11.04,75400.0,8.1924,8.1924,8.1776,8.185,75400.0
2009-05-15 12:45:00,11.04,11.06,11.04,11.05,152400.0,8.185,8.1998,8.185,8.1924,152400.0
2009-05-15 12:50:00,11.05,11.06,11.04,11.04,234400.0,8.1924,8.1998,8.185,8.185,234400.0
2009-05-15 12:55:00,11.05,11.05,11.0,11.0,211600.0,8.1924,8.1924,8.1553,8.1553,211600.0
2009-05-15 13:00:00,11.0,11.0,10.93,10.93,306000.0,8.1553,8.1553,8.1034,8.1034,306000.0
2009-05-15 13:05:00,10.93,10.98,10.93,10.97,72000.0,8.1034,8.1405,8.1034,8.1331,72000.0
2009-05-15 13:10:00,10.97,10.97,10.95,10.96,99800.0,8.1331,8.1331,8.1182,8.1257,99800.0
2009-05-15 13:15:00,10.96,10.99,10.96,10.98,162200.0,8.1257,8.1479,8.1257,8.1405,162200.0
2009-05-15 13:20:00,10.98,10.99,10.97,10.97,163400.0,8.1405,8.1479,8.1331,8.1331,163400.0
2009-05-15 13:25:00,10.97,10.98,10.97,10.98,72800.0,8.1331,8.1405,8.1331,8.1405,72800.0
2009-05-15 13:30:00,10.97,10.98,10.97,10.97,111400.0,8.1331,8.1405,8.1331,8.1331,111400.0
2009-05-15 13:35:00,10.97,10.97,10.95,10.95,251200.0,8.1331,8.1331,8.1182,8.1182,251200.0
2009-05-15 13:40:00,10.95,10.96,10.94,10.94,48400.0,8.1182,8.1257,8.1108,8.1108,48400.0
2009-05-15 13:45:00,10.95,10.96,10.95,10.96,166000.0,8.1182,8.1257,8.1182,8.1257,166000.0
2009-05-15 13:50:00,10.96,10.96,10.92,10.95,100600.0,8.1257,8.1257,8.096,8.1182,100600.0
2009-05-15 13:55:00,10.95,10.96,10.94,10.94,82600.0,8.1182,8.1257,8.1108,8.1108,82600.0
2009-05-15 14:00:00,10.94,10.95,10.92,10.95,77000.0,8.1108,8.1182,8.096,8.1182,77000.0
2009-05-15 14:05:00,10.96,10.98,10.95,10.97,80600.0,8.1257,8.1405,8.1182,8.1331,80600.0
2009-05-15 14:10:00,10.97,11.0,10.97,11.0,75400.0,8.1331,8.1553,8.1331,8.1553,75400.0
2009-05-15 14:15:00,11.0,11.01,10.98,11.01,182200.0,8.1553,8.1627,8.1405,8.1627,182200.0
2009-05-15 14:20:00,11.01,11.03,11.01,11.02,129400.0,8.1627,8.1776,8.1627,8.1701,129400.0
2009-05-15 14:25:00,11.02,11.06,11.01,11.05,166200.0,8.1701,8.1998,8.1627,8.1924,166200.0
2009-05-15 14:30:00,11.05,11.06,10.99,11.01,338400.0,8.1924,8.1998,8.1479,8.1627,338400.0
2009-05-15 14:35:00,11.01,11.02,10.99,11.0,174000.0,8.1627,8.1701,8.1479,8.1553,174000.0
2009-05-15 14:40:00,10.99,10.99,10.95,10.97,223600.0,8.1479,8.1479,8.1182,8.1331,223600.0
2009-05-15 14:45:00,10.97,10.98,10.95,10.97,127000.0,8.1331,8.1405,8.1182,8.1331,127000.0
2009-05-15 14:50:00,10.97,10.98,10.95,10.97,123400.0,8.1331,8.1405,8.1182,8.1331,123400.0
2009-05-15 14:55:00,10.97,10.98,10.95,10.96,154800.0,8.1331,8.1405,8.1182,8.1257,154800.0
2009-05-15 15:00:00,10.96,10.97,10.94,10.97,285400.0,8.1257,8.1331,8.1108,8.1331,285400.0
2009-05-15 15:05:00,10.97,10.99,10.96,10.99,298400.0,8.1331,8.1479,8.1257,8.1479,298400.0
2009-05-15 15:10:00,10.99,10.99,10.97,10.99,172600.0,8.1479,8.1479,8.1331,8.1479,172600.0
2009-05-15 15:15:00,10.99,11.0,10.96,10.96,492800.0,8.1479,8.1553,8.1257,8.1257,492800.0
2009-05-15 15:20:00,10.96,10.97,10.93,10.93,300600.0,8.1257,8.1331,8.1034,8.1034,300600.0
2009-05-15 15:25:00,10.93,10.96,10.93,10.95,272600.0,8.1034,8.1257,8.1034,8.1182,272600.0
2009-05-15 15:30:00,10.95,10.95,10.91,10.93,239600.0,8.1182,8.1182,8.0886,8.1034,239600.0
2009-05-15 15:35:00,10.93,10.94,10.92,10.93,212400.0,8.1034,8.1108,8.096,8.1034,212400.0
2009-05-15 15:40:00,10.93,10.94,10.92,10.93,234600.0,8.1034,8.1108,8.096,8.1034,234600.0
2009-05-15 15:45:00,10.92,10.93,10.9,10.92,379200.0,8.096,8.1034,8.0812,8.096,379200.0
2009-05-15 15:50:00,10.91,10.92,10.91,10.92,304600.0,8.0886,8.096,8.0886,8.096,304600.0
2009-05-15 15:55:00,10.92,10.92,10.9,10.9,527000.0,8.096,8.096,8.0812,8.0812,527000.0
2009-05-18 09:30:00,10.98,11.01,10.93,10.94,135200.0,8.1405,8.1627,8.1034,8.1108,135200.0
2009-05-18 09:35:00,10.93,10.94,10.8,10.83,224600.0,8.1034,8.1108,8.007,8.0293,224600.0
2009-05-18 09:40:00,10.82,10.85,10.81,10.84,159600.0,8.0219,8.0441,8.0145,8.0367,159600.0
2009-05-18 09:45:00,10.86,10.87,10.8,10.85,225000.0,8.0515,8.0589,8.007,8.0441,225000.0
2009-05-18 09:50:00,10.84,10.85,10.77,10.78,197000.0,8.0367,8.0441,7.9848,7.9922,197000.0
2009-05-18 09:55:00,10.78,10.79,10.74,10.74,207600.0,7.9922,7.9996,7.9626,7.9626,207600.0
2009-05-18 10:00:00,10.74,10.75,10.73,10.74,235600.0,7.9626,7.97,7.9551,7.9626,235600.0
2009-05-18 10:05:00,10.74,10.74,10.72,10.72,159800.0,7.9626,7.9626,7.9477,7.9477,159800.0
2009-05-18 10:10:00,10.72,10.73,10.71,10.72,195600.0,7.9477,7.9551,7.9403,7.9477,195600.0
2009-05-18 10:15:00,10.72,10.72,10.69,10.7,288000.0,7.9477,7.9477,7.9255,7.9329,288000.0
2009-05-18 10:20:00,10.7,10.72,10.68,10.71,304200.0,7.9329,7.9477,7.9181,7.9403,304200.0
2009-05-18 10:25:00,10.71,10.78,10.71,10.77,111800.0,7.9403,7.9922,7.9403,7.9848,111800.0
2009-05-18 10:30:00,10.76,10.79,10.75,10.77,217400.0,7.9774,7.9996,7.97,7.9848,217400.0
2009-05-18 10:35:00,10.77,10.78,10.74,10.76,204200.0,7.9848,7.9922,7.9626,7.9774,204200.0
2009-05-18 10:40:00,10.76,10.76,10.73,10.74,191600.0,7.9774,7.9774,7.9551,7.9626,191600.0
2009-05-18 10:45:00,10.74,10.78,10.74,10.78,83400.0,7.9626,7.9922,7.9626,7.9922,83400.0
2009-05-18 10:50:00,10.77,10.81,10.77,10.8,171200.0,7.9848,8.0145,7.9848,8.007,171200.0
2009-05-18 10:55:00,10.8,10.84,10.8,10.83,118000.0,8.007,8.0367,8.007,8.0293,118000.0
2009-05-18 11:00:00,10.83,10.83,10.79,10.79,102200.0,8.0293,8.0293,7.9996,7.9996,102200.0
2009-05-18 11:05:00,10.79,10.79,10.76,10.76,165200.0,7.9996,7.9996,7.9774,7.9774,165200.0
2009-05-18 11:10:00,10.76,10.78,10.75,10.78,85400.0,7.9774,7.9922,7.97,7.9922,85400.0
2009-05-18 11:15:00,10.78,10.8,10.78,10.8,35000.0,7.9922,8.007,7.9922,8.007,35000.0
2009-05-18 11:20:00,10.8,10.82,10.8,10.81,74200.0,8.007,8.0219,8.007,8.0145,74200.0
2009-05-18 11:25:00,10.81,10.81,10.8,10.8,68600.0,8.0145,8.0145,8.007,8.007,68600.0
2009-05-18 11:30:00,10.8,10.82,10.8,10.81,251400.0,8.007,8.0219,8.007,8.0145,251400.0
2009-05-18 11:35:00,10.8,10.82,10.8,10.81,63400.0,8.007,8.0219,8.007,8.0145,63400.0
2009-05-18 11:40:00,10.81,10.81,10.78,10.78,158800.0,8.0145,8.0145,7.9922,7.9922,158800.0
2009-05-18 11:45:00,10.78,10.78,10.76,10.76,91000.0,7.9922,7.9922,7.9774,7.9774,91000.0
2009-05-18 11:50:00,10.75,10.76,10.74,10.76,136600.0,7.97,7.9774,7.9626,7.9774,136600.0
2009-05-18 11:55:00,10.76,10.76,10.73,10.73,107800.0,7.9774,7.9774,7.9551,7.9551,107800.0
2009-05-18 12:00:00,10.74,10.76,10.74,10.75,77600.0,7.9626,7.9774,7.9626,7.97,77600.0
2009-05-18 12:05:00,10.75,10.76,10.74,10.75,112400.0,7.97,7.9774,7.9626,7.97,112400.0
2009-05-18 12:10:00,10.75,10.76,10.74,10.75,60000.0,7.97,7.9774,7.9626,7.97,60000.0
2009-05-18 12:15:00,10.75,10.75,10.74,10.74,42800.0,7.97,7.97,7.9626,7.9626,42800.0
2009-05-18 12:20:00,10.74,10.75,10.74,10.74,38400.0,7.9626,7.97,7.9626,7.9626,38400.0
2009-05-18 12:25:00,10.75,10.75,10.74,10.75,118800.0,7.97,7.97,7.9626,7.97,118800.0
2009-05-18 12:30:00,10.75,10.75,10.74,10.75,39200.0,7.97,7.97,7.9626,7.97,39200.0
2009-05-18 12:35:00,10.75,10.75,10.74,10.75,12600.0,7.97,7.97,7.9626,7.97,12600.0
2009-05-18 12:40:00,10.75,10.75,10.74,10.75,54800.0,7.97,7.97,7.9626,7.97,54800.0
2009-05-18 12:45:00,10.75,10.78,10.75,10.78,122000.0,7.97,7.9922,7.97,7.9922,122000.0
2009-05-18 12:50:00,10.78,10.78,10.75,10.75,228000.0,7.9922,7.9922,7.97,7.97,228000.0
2009-05-18 12:55:00,10.76,10.76,10.75,10.76,51400.0,7.9774,7.9774,7.97,7.9774,51400.0
2009-05-18 13:00:00,10.76,10.77,10.76,10.77,99200.0,7.9774,7.9848,7.9774,7.9848,99200.0
2009-05-18 13:05:00,10.77,10.77,10.77,10.77,30000.0,7.9848,7.9848,7.9848,7.9848,30000.0
2009-05-18 13:10:00,10.77,10.78,10.77,10.78,68600.0,7.9848,7.9922,7.9848,7.9922,68600.0
2009-05-18 13:15:00,10.78,10.78,10.76,10.78,113000.0,7.9922,7.9922,7.9774,7.9922,113000.0
2009-05-18 13:20:00,10.78,10.78,10.76,10.77,58000.0,7.9922,7.9922,7.9774,7.9848,58000.0
2009-05-18 13:25:00,10.76,10.77,10.75,10.77,54800.0,7.9774,7.9848,7.97,7.9848,54800.0
2009-05-18 13:30:00,10.77,10.78,10.77,10.78,20800.0,7.9848,7.9922,7.9848,7.9922,20800.0
2009-05-18 13:35:00,10.78,10.78,10.77,10.77,17000.0,7.9922,7.9922,7.9848,7.9848,17000.0
2009-05-18 13:40:00,10.78,10.78,10.75,10.77,63800.0,7.9922,7.9922,7.97,7.9848,63800.0
2009-05-18 13:45:00,10.77,10.78,10.77,10.78,20400.0,7.9848,7.9922,7.9848,7.9922,20400.0
2009-05-18 13:50:00,10.78,10.78,10.77,10.78,83600.0,7.9922,7.9922,7.9848,7.9922,83600.0
2009-05-18 13:55:00,10.78,10.79,10.78,10.79,39400.0,7.9922,7.9996,7.9922,7.9996,39400.0
2009-05-18 14:00:00,10.79,10.79,10.79,10.79,26800.0,7.9996,7.9996,7.9996,7.9996,26800.0
2009-05-18 14:05:00,10.79,10.8,10.79,10.8,59600.0,7.9996,8.007,7.9996,8.007,59600.0
2009-05-18 14:10:00,10.8,10.81,10.8,10.81,77400.0,8.007,8.0145,8.007,8.0145,77400.0
2009-05-18 14:15:00,10.81,10.81,10.8,10.81,108000.0,8.0145,8.0145,8.007,8.0145,108000.0
2009-05-18 14:20:00,10.81,10.81,10.8,10.81,23800.0,8.0145,8.0145,8.007,8.0145,23800.0
2009-05-18 14:25:00,10.81,10.81,10.79,10.8,62200.0,8.0145,8.0145,7.9996,8.007,62200.0
2009-05-18 14:30:00,10.81,10.83,10.8,10.83,71800.0,8.0145,8.0293,8.007,8.0293,71800.0
2009-05-18 14:35:00,10.83,10.86,10.82,10.86,125400.0,8.0293,8.0515,8.0219,8.0515,125400.0
2009-05-18 14:40:00,10.85,10.87,10.84,10.86,152600.0,8.0441,8.0589,8.0367,8.0515,152600.0
2009-05-18 14:45:00,10.86,10.88,10.86,10.88,74800.0,8.0515,8.0663,8.0515,8.0663,74800.0
2009-05-18 14:50:00,10.87,10.88,10.87,10.88,66800.0,8.0589,8.0663,8.0589,8.0663,66800.0
2009-05-18 14:55:00,10.88,10.9,10.88,10.9,66000.0,8.0663,8.0812,8.0663,8.0812,66000.0
2009-05-18 15:00:00,10.9,10.9,10.88,10.88,102000.0,8.0812,8.0812,8.0663,8.0663,102000.0
2009-05-18 15:05:00,10.88,10.9,10.88,10.89,109800.0,8.0663,8.0812,8.0663,8.0738,109800.0
2009-05-18 15:10:00,10.89,10.9,10.87,10.87,144200.0,8.0738,8.0812,8.0589,8.0589,144200.0
2009-05-18 15:15:00,10.87,10.88,10.87,10.88,55800.0,8.0589,8.0663,8.0589,8.0663,55800.0
2009-05-18 15:20:00,10.88,10.88,10.86,10.88,98000.0,8.0663,8.0663,8.0515,8.0663,98000.0
2009-05-18 15:25:00,10.88,10.88,10.86,10.86,99000.0,8.0663,8.0663,8.0515,8.0515,99000.0
2009-05-18 15:30:00,10.86,10.87,10.85,10.87,129000.0,8.0515,8.0589,8.0441,8.0589,129000.0
2009-05-18 15:35:00,10.86,10.88,10.86,10.88,117800.0,8.0515,8.0663,8.0515,8.0663,117800.0
2009-05-18 15:40:00,10.88,10.9,10.88,10.9,198600.0,8.0663,8.0812,8.0663,8.0812,198600.0
2009-05-18 15:45:00,10.9,10.95,10.89,10.95,285000.0,8.0812,8.1182,8.0738,8.1182,285000.0
2009-05-18 15:50:00,10.95,10.95,10.91,10.91,366000.0,8.1182,8.1182,8.0886,8.0886,366000.0
2009-05-18 15:55:00,10.92,10.96,10.91,10.96,475200.0,8.096,8.1257,8.0886,8.1257,475200.0
2009-05-19 09:30:00,10.9,10.98,10.87,10.89,153200.0,8.0812,8.1405,8.0589,8.0738,153200.0
2009-05-19 09:35:00,10.89,10.89,10.81,10.85,194200.0,8.0738,8.0738,8.0145,8.0441,194200.0
2009-05-19 09:40:00,10.85,10.86,10.77,10.78,216200.0,8.0441,8.0515,7.9848,7.9922,216200.0
2009-05-19 09:45:00,10.78,10.81,10.78,10.78,170200.0,7.9922,8.0145,7.9922,7.9922,170200.0
2009-05-19 09:50:00,10.79,10.81,10.78,10.81,176000.0,7.9996,8.0145,7.9922,8.0145,176000.0
2009-05-19 09:55:00,10.81,10.86,10.81,10.84,87000.0,8.0145,8.0515,8.0145,8.0367,87000.0
2009-05-19 10:00:00,10.85,10.85,10.8,10.83,102200.0,8.0441,8.0441,8.007,8.0293,102200.0
2009-05-19 10:05:00,10.83,10.85,10.81,10.82,156200.0,8.0293,8.0441,8.0145,8.0219,156200.0
2009-05-19 10:10:00,10.82,10.83,10.81,10.83,52600.0,8.0219,8.0293,8.0145,8.0293,52600.0
2009-05-19 10:15:00,10.83,10.85,10.81,10.84,171400.0,8.0293,8.0441,8.0145,8.0367,171400.0
2009-05-19 10:20:00,10.83,10.85,10.81,10.83,93800.0,8.0293,8.0441,8.0145,8.0293,93800.0
2009-05-19 10:25:00,10.84,10.86,10.81,10.81,170400.0,8.0367,8.0515,8.0145,8.0145,170400.0
2009-05-19 10:30:00,10.81,10.81,10.79,10.8,129200.0,8.0145,8.0145,7.9996,8.007,129200.0
2009-05-19 10:35:00,10.8,10.81,10.79,10.79,163200.0,8.007,8.0145,7.9996,7.9996,163200.0
2009-05-19 10:40:00,10.79,10.83,10.79,10.81,270200.0,7.9996,8.0293,7.9996,8.0145,270200.0
2009-05-19 10:45:00,10.82,10.85,10.82,10.85,263200.0,8.0219,8.0441,8.0219,8.0441,263200.0
2009-05-19 10:50:00,10.85,10.85,10.82,10.85,248400.0,8.0441,8.0441,8.0219,8.0441,248400.0
2009-05-19 10:55:00,10.85,10.85,10.8,10.81,204600.0,8.0441,8.0441,8.007,8.0145,204600.0
2009-05-19 11:00:00,10.81,10.83,10.81,10.81,98000.0,8.0145,8.0293,8.0145,8.0145,98000.0
2009-05-19 11:05:00,10.81,10.81,10.78,10.78,115800.0,8.0145,8.0145,7.9922,7.9922,115800.0
2009-05-19 11:10:00,10.78,10.79,10.77,10.77,122600.0,7.9922,7.9996,7.9848,7.9848,122600.0
2009-05-19 11:15:00,10.77,10.78,10.76,10.78,91600.0,7.9848,7.9922,7.9774,7.9922,91600.0
2009-05-19 11:20:00,10.77,10.81,10.77,10.8,99800.0,7.9848,8.0145,7.9848,8.007,99800.0
2009-05-19 11:25:00,10.8,10.8,10.78,10.79,118400.0,8.007,8.007,7.9922,7.9996,118400.0
2009-05-19 11:30:00,10.79,10.8,10.78,10.8,121200.0,7.9996,8.007,7.9922,8.007,121200.0
2009-05-19 11:35:00,10.8,10.81,10.8,10.81,44200.0,8.007,8.0145,8.007,8.0145,44200.0
2009-05-19 11:40:00,10.81,10.85,10.81,10.85,68800.0,8.0145,8.0441,8.0145,8.0441,68800.0
2009-05-19 11:45:00,10.85,10.86,10.84,10.86,41400.0,8.0441,8.0515,8.0367,8.0515,41400.0
2009-05-19 11:50:00,10.86,10.88,10.86,10.88,55200.0,8.0515,8.0663,8.0515,8.0663,55200.0
2009-05-19 11:55:00,10.88,10.89,10.88,10.88,49800.0,8.0663,8.0738,8.0663,8.0663,49800.0
2009-05-19 12:00:00,10.88,10.89,10.88,10.88,68400.0,8.0663,8.0738,8.0663,8.0663,68400.0
2009-05-19 12:05:00,10.88,10.88,10.87,10.87,49200.0,8.0663,8.0663,8.0589,8.0589,49200.0
2009-05-19 12:10:00,10.87,10.88,10.87,10.88,28600.0,8.0589,8.0663,8.0589,8.0663,28600.0
2009-05-19 12:15:00,10.87,10.88,10.87,10.88,96200.0,8.0589,8.0663,8.0589,8.0663,96200.0
2009-05-19 12:20:00,10.88,10.88,10.88,10.88,56000.0,8.0663,8.0663,8.0663,8.0663,56000.0
2009-05-19 12:25:00,10.88,10.9,10.88,10.89,50800.0,8.0663,8.0812,8.0663,8.0738,50800.0
2009-05-19 12:30:00,10.89,10.9,10.88,10.89,25400.0,8.0738,8.0812,8.0663,8.0738,25400.0
2009-05-19 12:35:00,10.89,10.89,10.87,10.88,30800.0,8.0738,8.0738,8.0589,8.0663,30800.0
2009-05-19 12:40:00,10.88,10.88,10.87,10.88,17200.0,8.0663,8.0663,8.0589,8.0663,17200.0
2009-05-19 12:45:00,10.88,10.88,10.88,10.88,24400.0,8.0663,8.0663,8.0663,8.0663,24400.0
2009-05-19 12:50:00,10.88,10.88,10.87,10.87,67000.0,8.0663,8.0663,8.0589,8.0589,67000.0
2009-05-19 12:55:00,10.87,10.88,10.85,10.85,29000.0,8.0589,8.0663,8.0441,8.0441,29000.0
2009-05-19 13:00:00,10.85,10.85,10.84,10.85,42200.0,8.0441,8.0441,8.0367,8.0441,42200.0
2009-05-19 13:05:00,10.85,10.86,10.84,10.85,25000.0,8.0441,8.0515,8.0367,8.0441,25000.0
2009-05-19 13:10:00,10.86,10.86,10.84,10.84,27600.0,8.0515,8.0515,8.0367,8.0367,27600.0
2009-05-19 13:15:00,10.85,10.86,10.84,10.86,55600.0,8.0441,8.0515,8.0367,8.0515,55600.0
2009-05-19 13:20:00,10.87,10.88,10.86,10.88,102800.0,8.0589,8.0663,8.0515,8.0663,102800.0
2009-05-19 13:25:00,10.88,10.88,10.87,10.88,50600.0,8.0663,8.0663,8.0589,8.0663,50600.0
2009-05-19 13:30:00,10.88,10.9,10.87,10.87,212000.0,8.0663,8.0812,8.0589,8.0589,212000.0
2009-05-19 13:35:00,10.87,10.87,10.85,10.86,99600.0,8.0589,8.0589,8.0441,8.0515,99600.0
2009-05-19 13:40:00,10.86,10.86,10.83,10.83,79600.0,8.0515,8.0515,8.0293,8.0293,79600.0
2009-05-19 13:45:00,10.83,10.84,10.83,10.84,48400.0,8.0293,8.0367,8.0293,8.0367,48400.0
2009-05-19 13:50:00,10.84,10.84,10.81,10.81,57600.0,8.0367,8.0367,8.0145,8.0145,57600.0
2009-05-19 13:55:00,10.81,10.81,10.81,10.81,29600.0,8.0145,8.0145,8.0145,8.0145,29600.0
2009-05-19 14:00:00,10.81,10.83,10.81,10.82,130400.0,8.0145,8.0293,8.0145,8.0219,130400.0
2009-05-19 14:05:00,10.82,10.83,10.81,10.83,58800.0,8.0219,8.0293,8.0145,8.0293,58800.0
2009-05-19 14:10:00,10.83,10.83,10.81,10.81,71800.0,8.0293,8.0293,8.0145,8.0145,71800.0
2009-05-19 14:15:00,10.81,10.81,10.81,10.81,59600.0,8.0145,8.0145,8.0145,8.0145,59600.0
2009-05-19 14:20:00,10.81,10.83,10.81,10.83,56400.0,8.0145,8.0293,8.0145,8.0293,56400.0
2009-05-19 14:25:00,10.83,10.83,10.83,10.83,11400.0,8.0293,8.0293,8.0293,8.0293,11400.0
2009-05-19 14:30:00,10.83,10.84,10.83,10.84,19200.0,8.0293,8.0367,8.0293,8.0367,19200.0
2009-05-19 14:35:00,10.84,10.84,10.83,10.83,25000.0,8.0367,8.0367,8.0293,8.0293,25000.0
2009-05-19 14:40:00,10.84,10.85,10.83,10.85,41400.0,8.0367,8.0441,8.0293,8.0441,41400.0
2009-05-19 14:45:00,10.85,10.85,10.84,10.84,17000.0,8.0441,8.0441,8.0367,8.0367,17000.0
2009-05-19 14:50:00,10.84,10.85,10.84,10.85,23800.0,8.0367,8.0441,8.0367,8.0441,23800.0
2009-05-19 14:55:00,10.85,10.85,10.85,10.85,24400.0,8.0441,8.0441,8.0441,8.0441,24400.0
2009-05-19 15:00:00,10.85,10.85,10.85,10.85,52400.0,8.0441,8.0441,8.0441,8.0441,52400.0
2009-05-19 15:05:00,10.85,10.87,10.85,10.85,147400.0,8.0441,8.0589,8.0441,8.0441,147400.0
2009-05-19 15:10:00,10.85,10.85,10.83,10.83,74200.0,8.0441,8.0441,8.0293,8.0293,74200.0
2009-05-19 15:15:00,10.83,10.83,10.83,10.83,20200.0,8.0293,8.0293,8.0293,8.0293,20200.0
2009-05-19 15:20:00,10.83,10.85,10.83,10.84,162000.0,8.0293,8.0441,8.0293,8.0367,162000.0
2009-05-19 15:25:00,10.84,10.85,10.84,10.85,48800.0,8.0367,8.0441,8.0367,8.0441,48800.0
2009-05-19 15:30:00,10.85,10.85,10.82,10.83,156800.0,8.0441,8.0441,8.0219,8.0293,156800.0
2009-05-19 15:35:00,10.83,10.86,10.82,10.85,147800.0,8.0293,8.0515,8.0219,8.0441,147800.0
2009-05-19 15:40:00,10.85,10.87,10.85,10.85,200800.0,8.0441,8.0589,8.0441,8.0441,200800.0
2009-05-19 15:45:00,10.85,10.86,10.85,10.85,246400.0,8.0441,8.0515,8.0441,8.0441,246400.0
2009-05-19 15:50:00,10.85,10.86,10.81,10.82,289400.0,8.0441,8.0515,8.0145,8.0219,289400.0
2009-05-19 15:55:00,10.82,10.83,10.8,10.81,464200.0,8.0219,8.0293,8.007,8.0145,464200.0
2009-05-20 09:30:00,10.85,10.97,10.85,10.97,151600.0,8.0441,8.1331,8.0441,8.1331,151600.0
2009-05-20 09:35:00,10.97,10.99,10.95,10.97,98000.0,8.1331,8.1479,8.1182,8.1331,98000.0
2009-05-20 09:40:00,10.97,10.98,10.93,10.93,88800.0,8.1331,8.1405,8.1034,8.1034,88800.0
2009-05-20 09:45:00,10.92,10.96,10.89,10.95,91000.0,8.096,8.1257,8.0738,8.1182,91000.0
2009-05-20 09:50:00,10.95,11.03,10.95,11.03,168000.0,8.1182,8.1776,8.1182,8.1776,168000.0
2009-05-20 09:55:00,11.02,11.05,11.0,11.05,169200.0,8.1701,8.1924,8.1553,8.1924,169200.0
2009-05-20 10:00:00,11.05,11.06,11.04,11.06,161400.0,8.1924,8.1998,8.185,8.1998,161400.0
2009-05-20 10:05:00,11.06,11.07,11.03,11.06,295200.0,8.1998,8.2072,8.1776,8.1998,295200.0
2009-05-20 10:10:00,11.06,11.06,11.02,11.02,237600.0,8.1998,8.1998,8.1701,8.1701,237600.0
2009-05-20 10:15:00,11.02,11.04,11.02,11.03,263000.0,8.1701,8.185,8.1701,8.1776,263000.0
2009-05-20 10:20:00,11.03,11.09,11.02,11.09,344200.0,8.1776,8.222,8.1701,8.222,344200.0
2009-05-20 10:25:00,11.09,11.1,11.07,11.08,99200.0,8.222,8.2295,8.2072,8.2146,99200.0
2009-05-20 10:30:00,11.08,11.1,11.06,11.09,232200.0,8.2146,8.2295,8.1998,8.222,232200.0
2009-05-20 10:35:00,11.09,11.09,11.06,11.06,186400.0,8.222,8.222,8.1998,8.1998,186400.0
2009-05-20 10:40:00,11.06,11.06,11.04,11.05,110400.0,8.1998,8.1998,8.185,8.1924,110400.0
2009-05-20 10:45:00,11.05,11.06,11.02,11.04,167600.0,8.1924,8.1998,8.1701,8.185,167600.0
2009-05-20 10:50:00,11.04,11.06,11.03,11.06,45400.0,8.185,8.1998,8.1776,8.1998,45400.0
2009-05-20 10:55:00,11.05,11.06,11.04,11.05,70000.0,8.1924,8.1998,8.185,8.1924,70000.0
2009-05-20 11:00:00,11.04,11.06,11.04,11.06,83000.0,8.185,8.1998,8.185,8.1998,83000.0
2009-05-20 11:05:00,11.06,11.08,11.06,11.07,111600.0,8.1998,8.2146,8.1998,8.2072,111600.0
2009-05-20 11:10:00,11.07,11.08,11.06,11.06,199200.0,8.2072,8.2146,8.1998,8.1998,199200.0
2009-05-20 11:15:00,11.06,11.07,11.04,11.07,144400.0,8.1998,8.2072,8.185,8.2072,144400.0
2009-05-20 11:20:00,11.06,11.08,11.06,11.08,118200.0,8.1998,8.2146,8.1998,8.2146,118200.0
2009-05-20 11:25:00,11.08,11.1,11.06,11.06,170000.0,8.2146,8.2295,8.1998,8.1998,170000.0
2009-05-20 11:30:00,11.06,11.11,11.06,11.11,197200.0,8.1998,8.2369,8.1998,8.2369,197200.0
2009-05-20 11:35:00,11.11,11.13,11.1,11.12,131800.0,8.2369,8.2517,8.2295,8.2443,131800.0
2009-05-20 11:40:00,11.12,11.12,11.07,11.07,222800.0,8.2443,8.2443,8.2072,8.2072,222800.0
2009-05-20 11:45:00,11.07,11.08,11.05,11.08,237200.0,8.2072,8.2146,8.1924,8.2146,237200.0
2009-05-20 11:50:00,11.08,11.09,11.02,11.03,161400.0,8.2146,8.222,8.1701,8.1776,161400.0
2009-05-20 11:55:00,11.03,11.03,10.99,10.99,140800.0,8.1776,8.1776,8.1479,8.1479,140800.0
2009-05-20 12:00:00,10.99,11.0,10.97,10.97,156600.0,8.1479,8.1553,8.1331,8.1331,156600.0
2009-05-20 12:05:00,10.97,10.98,10.95,10.96,123000.0,8.1331,8.1405,8.1182,8.1257,123000.0
2009-05-20 12:10:00,10.96,10.99,10.96,10.98,45000.0,8.1257,8.1479,8.1257,8.1405,45000.0
2009-05-20 12:15:00,10.97,10.99,10.97,10.99,17400.0,8.1331,8.1479,8.1331,8.1479,17400.0
2009-05-20 12:20:00,10.99,10.99,10.96,10.96,49600.0,8.1479,8.1479,8.1257,8.1257,49600.0
2009-05-20 12:25:00,10.96,10.98,10.96,10.98,79400.0,8.1257,8.1405,8.1257,8.1405,79400.0
2009-05-20 12:30:00,10.98,10.99,10.94,10.94,185400.0,8.1405,8.1479,8.1108,8.1108,185400.0
2009-05-20 12:35:00,10.94,10.95,10.94,10.95,76600.0,8.1108,8.1182,8.1108,8.1182,76600.0
2009-05-20 12:40:00,10.95,10.95,10.91,10.92,220400.0,8.1182,8.1182,8.0886,8.096,220400.0
2009-05-20 12:45:00,10.91,10.92,10.9,10.92,66000.0,8.0886,8.096,8.0812,8.096,66000.0
2009-05-20 12:50:00,10.92,10.93,10.9,10.9,179800.0,8.096,8.1034,8.0812,8.0812,179800.0
2009-05-20 12:55:00,10.9,10.9,10.88,10.88,103000.0,8.0812,8.0812,8.0663,8.0663,103000.0
2009-05-20 13:00:00,10.88,10.93,10.87,10.93,121800.0,8.0663,8.1034,8.0589,8.1034,121800.0
2009-05-20 13:05:00,10.92,10.95,10.92,10.95,30200.0,8.096,8.1182,8.096,8.1182,30200.0
2009-05-20 13:10:00,10.94,10.96,10.94,10.95,53400.0,8.1108,8.1257,8.1108,8.1182,53400.0
2009-05-20 13:15:00,10.95,10.95,10.94,10.94,19400.0,8.1182,8.1182,8.1108,8.1108,19400.0
2009-05-20 13:20:00,10.94,10.95,10.93,10.94,99600.0,8.1108,8.1182,8.1034,8.1108,99600.0
2009-05-20 13:25:00,10.94,10.96,10.94,10.95,31800.0,8.1108,8.1257,8.1108,8.1182,31800.0
2009-05-20 13:30:00,10.96,10.96,10.95,10.96,84600.0,8.1257,8.1257,8.1182,8.1257,84600.0
2009-05-20 13:35:00,10.96,10.99,10.96,10.98,128400.0,8.1257,8.1479,8.1257,8.1405,128400.0
2009-05-20 13:40:00,10.98,11.02,10.98,10.99,124800.0,8.1405,8.1701,8.1405,8.1479,124800.0
2009-05-20 13:45:00,10.99,11.02,10.99,11.01,100800.0,8.1479,8.1701,8.1479,8.1627,100800.0
2009-05-20 13:50:00,11.01,11.01,10.99,10.99,60800.0,8.1627,8.1627,8.1479,8.1479,60800.0
2009-05-20 13:55:00,10.99,10.99,10.97,10.97,104400.0,8.1479,8.1479,8.1331,8.1331,104400.0
2009-05-20 14:00:00,10.97,10.97,10.93,10.94,207400.0,8.1331,8.1331,8.1034,8.1108,207400.0
2009-05-20 14:05:00,10.94,10.98,10.94,10.95,173600.0,8.1108,8.1405,8.1108,8.1182,173600.0
2009-05-20 14:10:00,10.94,10.95,10.94,10.95,39200.0,8.1108,8.1182,8.1108,8.1182,39200.0
2009-05-20 14:15:00,10.95,10.96,10.94,10.96,133400.0,8.1182,8.1257,8.1108,8.1257,133400.0
2009-05-20 14:20:00,10.96,10.97,10.95,10.95,87200.0,8.1257,8.1331,8.1182,8.1182,87200.0
2009-05-20 14:25:00,10.95,10.95,10.95,10.95,70000.0,8.1182,8.1182,8.1182,8.1182,70000.0
2009-05-20 14:30:00,10.95,10.95,10.93,10.94,98000.0,8.1182,8.1182,8.1034,8.1108,98000.0
2009-05-20 14:35:00,10.94,10.95,10.93,10.94,56000.0,8.1108,8.1182,8.1034,8.1108,56000.0
2009-05-20 14:40:00,10.95,10.97,10.94,10.97,177400.0,8.1182,8.1331,8.1108,8.1331,177400.0
2009-05-20 14:45:00,10.97,10.97,10.97,10.97,50400.0,8.1331,8.1331,8.1331,8.1331,50400.0
2009-05-20 14:50:00,10.97,10.98,10.97,10.97,159800.0,8.1331,8.1405,8.1331,8.1331,159800.0
2009-05-20 14:55:00,10.97,10.97,10.95,10.96,83000.0,8.1331,8.1331,8.1182,8.1257,83000.0
2009-05-20 15:00:00,10.95,10.96,10.94,10.94,70800.0,8.1182,8.1257,8.1108,8.1108,70800.0
2009-05-20 15:05:00,10.94,10.94,10.93,10.94,99800.0,8.1108,8.1108,8.1034,8.1108,99800.0
2009-05-20 15:10:00,10.94,10.94,10.92,10.92,89400.0,8.1108,8.1108,8.096,8.096,89400.0
2009-05-20 15:15:00,10.92,10.93,10.9,10.92,206000.0,8.096,8.1034,8.0812,8.096,206000.0
2009-05-20 15:20:00,10.91,10.92,10.88,10.88,131200.0,8.0886,8.096,8.0663,8.0663,131200.0
2009-05-20 15:25:00,10.88,10.9,10.88,10.9,54200.0,8.0663,8.0812,8.0663,8.0812,54200.0
2009-05-20 15:30:00,10.9,10.9,10.9,10.9,151600.0,8.0812,8.0812,8.0812,8.0812,151600.0
2009-05-20 15:35:00,10.9,10.93,10.9,10.91,120000.0,8.0812,8.1034,8.0812,8.0886,120000.0
2009-05-20 15:40:00,10.92,10.92,10.88,10.89,258600.0,8.096,8.096,8.0663,8.0738,258600.0
2009-05-20 15:45:00,10.89,10.9,10.88,10.9,133400.0,8.0738,8.0812,8.0663,8.0812,133400.0
2009-05-20 15:50:00,10.89,10.9,10.87,10.88,210400.0,8.0738,8.0812,8.0589,8.0663,210400.0
2009-05-20 15:55:00,10.87,10.88,10.87,10.88,399600.0,8.0589,8.0663,8.0589,8.0663,399600.0
2009-05-21 09:30:00,11.05,11.08,10.9,10.97,416800.0,8.1924,8.2146,8.0812,8.1331,416800.0
2009-05-21 09:35:00,10.97,11.11,10.97,11.03,256600.0,8.1331,8.2369,8.1331,8.1776,256600.0
2009-05-21 09:40:00,11.02,11.15,11.01,11.13,336200.0,8.1701,8.2665,8.1627,8.2517,336200.0
2009-05-21 09:45:00,11.13,11.17,11.13,11.15,312600.0,8.2517,8.2814,8.2517,8.2665,312600.0
2009-05-21 09:50:00,11.15,11.15,11.09,11.11,275400.0,8.2665,8.2665,8.222,8.2369,275400.0
2009-05-21 09:55:00,11.12,11.13,11.08,11.09,177800.0,8.2443,8.2517,8.2146,8.222,177800.0
2009-05-21 10:00:00,11.09,11.13,11.08,11.09,221400.0,8.222,8.2517,8.2146,8.222,221400.0
2009-05-21 10:05:00,11.08,11.19,11.08,11.17,334200.0,8.2146,8.2962,8.2146,8.2814,334200.0
2009-05-21 10:10:00,11.16,11.18,11.15,11.15,234000.0,8.2739,8.2888,8.2665,8.2665,234000.0
2009-05-21 10:15:00,11.15,11.15,11.09,11.1,89600.0,8.2665,8.2665,8.222,8.2295,89600.0
2009-05-21 10:20:00,11.09,11.1,11.06,11.07,137000.0,8.222,8.2295,8.1998,8.2072,137000.0
2009-05-21 10:25:00,11.07,11.08,11.05,11.05,110800.0,8.2072,8.2146,8.1924,8.1924,110800.0
2009-05-21 10:30:00,11.04,11.06,11.04,11.06,57600.0,8.185,8.1998,8.185,8.1998,57600.0
2009-05-21 10:35:00,11.05,11.05,11.03,11.05,59000.0,8.1924,8.1924,8.1776,8.1924,59000.0
2009-05-21 10:40:00,11.05,11.1,11.05,11.09,111800.0,8.1924,8.2295,8.1924,8.222,111800.0
2009-05-21 10:45:00,11.1,11.11,11.09,11.11,124200.0,8.2295,8.2369,8.222,8.2369,124200.0
2009-05-21 10:50:00,11.1,11.1,11.09,11.09,63400.0,8.2295,8.2295,8.222,8.222,63400.0
2009-05-21 10:55:00,11.09,11.09,11.06,11.06,151800.0,8.222,8.222,8.1998,8.1998,151800.0
2009-05-21 11:00:00,11.06,11.06,11.04,11.06,104400.0,8.1998,8.1998,8.185,8.1998,104400.0
2009-05-21 11:05:00,11.06,11.08,11.06,11.07,56000.0,8.1998,8.2146,8.1998,8.2072,56000.0
2009-05-21 11:10:00,11.07,11.08,11.05,11.05,53600.0,8.2072,8.2146,8.1924,8.1924,53600.0
2009-05-21 11:15:00,11.05,11.06,11.04,11.06,105200.0,8.1924,8.1998,8.185,8.1998,105200.0
2009-05-21 11:20:00,11.06,11.09,11.06,11.09,47600.0,8.1998,8.222,8.1998,8.222,47600.0
2009-05-21 11:25:00,11.09,11.1,11.08,11.1,58600.0,8.222,8.2295,8.2146,8.2295,58600.0
2009-05-21 11:30:00,11.11,11.11,11.09,11.09,97600.0,8.2369,8.2369,8.222,8.222,97600.0
2009-05-21 11:35:00,11.09,11.12,11.09,11.12,194600.0,8.222,8.2443,8.222,8.2443,194600.0
2009-05-21 11:40:00,11.12,11.12,11.11,11.11,35200.0,8.2443,8.2443,8.2369,8.2369,35200.0
2009-05-21 11:45:00,11.11,11.11,11.09,11.1,43000.0,8.2369,8.2369,8.222,8.2295,43000.0
2009-05-21 11:50:00,11.1,11.1,11.09,11.09,30600.0,8.2295,8.2295,8.222,8.222,30600.0
2009-05-21 11:55:00,11.1,11.1,11.09,11.09,53600.0,8.2295,8.2295,8.222,8.222,53600.0
2009-05-21 12:00:00,11.09,11.11,11.09,11.11,55800.0,8.222,8.2369,8.222,8.2369,55800.0
2009-05-21 12:05:00,11.11,11.12,11.1,11.12,84200.0,8.2369,8.2443,8.2295,8.2443,84200.0
2009-05-21 12:10:00,11.12,11.12,11.1,11.1,36600.0,8.2443,8.2443,8.2295,8.2295,36600.0
2009-05-21 12:15:00,11.11,11.11,11.1,11.11,72000.0,8.2369,8.2369,8.2295,8.2369,72000.0
2009-05-21 12:20:00,11.11,11.12,11.1,11.12,71200.0,8.2369,8.2443,8.2295,8.2443,71200.0
2009-05-21 12:25:00,11.12,11.15,11.12,11.15,92400.0,8.2443,8.2665,8.2443,8.2665,92400.0
2009-05-21 12:30:00,11.15,11.17,11.14,11.15,166800.0,8.2665,8.2814,8.2591,8.2665,166800.0
2009-05-21 12:35:00,11.15,11.2,11.15,11.19,320000.0,8.2665,8.3036,8.2665,8.2962,320000.0
2009-05-21 12:40:00,11.19,11.19,11.16,11.18,73200.0,8.2962,8.2962,8.2739,8.2888,73200.0
2009-05-21 12:45:00,11.18,11.19,11.17,11.19,59600.0,8.2888,8.2962,8.2814,8.2962,59600.0
2009-05-21 12:50:00,11.19,11.2,11.17,11.18,62000.0,8.2962,8.3036,8.2814,8.2888,62000.0
2009-05-21 12:55:00,11.18,11.21,11.17,11.21,114000.0,8.2888,8.311,8.2814,8.311,114000.0
2009-05-21 13:00:00,11.22,11.22,11.19,11.19,103400.0,8.3184,8.3184,8.2962,8.2962,103400.0
2009-05-21 13:05:00,11.19,11.2,11.17,11.19,36000.0,8.2962,8.3036,8.2814,8.2962,36000.0
2009-05-21 13:10:00,11.18,11.19,11.15,11.15,62400.0,8.2888,8.2962,8.2665,8.2665,62400.0
2009-05-21 13:15:00,11.15,11.16,11.13,11.14,69800.0,8.2665,8.2739,8.2517,8.2591,69800.0
2009-05-21 13:20:00,11.15,11.17,11.15,11.16,46200.0,8.2665,8.2814,8.2665,8.2739,46200.0
2009-05-21 13:25:00,11.16,11.17,11.15,11.16,50000.0,8.2739,8.2814,8.2665,8.2739,50000.0
2009-05-21 13:30:00,11.15,11.16,11.14,11.14,37800.0,8.2665,8.2739,8.2591,8.2591,37800.0
2009-05-21 13:35:00,11.14,11.15,11.13,11.15,80200.0,8.2591,8.2665,8.2517,8.2665,80200.0
2009-05-21 13:40:00,11.15,11.15,11.15,11.15,42600.0,8.2665,8.2665,8.2665,8.2665,42600.0
2009-05-21 13:45:00,11.15,11.18,11.15,11.17,128200.0,8.2665,8.2888,8.2665,8.2814,128200.0
2009-05-21 13:50:00,11.17,11.17,11.14,11.14,75400.0,8.2814,8.2814,8.2591,8.2591,75400.0
2009-05-21 13:55:00,11.14,11.18,11.14,11.16,83400.0,8.2591,8.2888,8.2591,8.2739,83400.0
2009-05-21 14:00:00,11.16,11.2,11.15,11.15,189200.0,8.2739,8.3036,8.2665,8.2665,189200.0
2009-05-21 14:05:00,11.15,11.17,11.13,11.16,163400.0,8.2665,8.2814,8.2517,8.2739,163400.0
2009-05-21 14:10:00,11.16,11.18,11.13,11.15,169000.0,8.2739,8.2888,8.2517,8.2665,169000.0
2009-05-21 14:15:00,11.15,11.18,11.15,11.18,130000.0,8.2665,8.2888,8.2665,8.2888,130000.0
2009-05-21 14:20:00,11.18,11.2,11.16,11.2,266800.0,8.2888,8.3036,8.2739,8.3036,266800.0
2009-05-21 14:25:00,11.2,11.21,11.19,11.2,152600.0,8.3036,8.311,8.2962,8.3036,152600.0
2009-05-21 14:30:00,11.2,11.21,11.19,11.21,178400.0,8.3036,8.311,8.2962,8.311,178400.0
2009-05-21 14:35:00,11.21,11.22,11.17,11.17,105800.0,8.311,8.3184,8.2814,8.2814,105800.0
2009-05-21 14:40:00,11.18,11.19,11.16,11.18,94200.0,8.2888,8.2962,8.2739,8.2888,94200.0
2009-05-21 14:45:00,11.18,11.18,11.13,11.13,52800.0,8.2888,8.2888,8.2517,8.2517,52800.0
2009-05-21 14:50:00,11.13,11.15,11.13,11.13,102800.0,8.2517,8.2665,8.2517,8.2517,102800.0
2009-05-21 14:55:00,11.13,11.13,11.12,11.13,38200.0,8.2517,8.2517,8.2443,8.2517,38200.0
2009-05-21 15:00:00,11.13,11.13,11.12,11.13,131200.0,8.2517,8.2517,8.2443,8.2517,131200.0
2009-05-21 15:05:00,11.13,11.13,11.11,11.11,98600.0,8.2517,8.2517,8.2369,8.2369,98600.0
2009-05-21 15:10:00,11.11,11.14,11.11,11.13,188200.0,8.2369,8.2591,8.2369,8.2517,188200.0
2009-05-21 15:15:00,11.13,11.15,11.12,11.13,158000.0,8.2517,8.2665,8.2443,8.2517,158000.0
2009-05-21 15:20:00,11.13,11.13,11.12,11.12,61400.0,8.2517,8.2517,8.2443,8.2443,61400.0
2009-05-21 15:25:00,11.12,11.12,11.1,11.11,179000.0,8.2443,8.2443,8.2295,8.2369,179000.0
2009-05-21 15:30:00,11.12,11.15,11.12,11.15,368000.0,8.2443,8.2665,8.2443,8.2665,368000.0
2009-05-21 15:35:00,11.15,11.15,11.14,11.15,166000.0,8.2665,8.2665,8.2591,8.2665,166000.0
2009-05-21 15:40:00,11.14,11.16,11.13,11.15,305800.0,8.2591,8.2739,8.2517,8.2665,305800.0
2009-05-21 15:45:00,11.15,11.18,11.15,11.15,356400.0,8.2665,8.2888,8.2665,8.2665,356400.0
2009-05-21 15:50:00,11.15,11.18,11.13,11.15,217400.0,8.2665,8.2888,8.2517,8.2665,217400.0
2009-05-21 15:55:00,11.15,11.17,11.15,11.16,489000.0,8.2665,8.2814,8.2665,8.2739,489000.0
2009-05-22 09:30:00,11.19,11.21,11.1,11.15,245000.0,8.2962,8.311,8.2295,8.2665,245000.0
2009-05-22 09:35:00,11.15,11.18,11.06,11.06,193400.0,8.2665,8.2888,8.1998,8.1998,193400.0
2009-05-22 09:40:00,11.07,11.12,11.06,11.11,231800.0,8.2072,8.2443,8.1998,8.2369,231800.0
2009-05-22 09:45:00,11.11,11.14,11.1,11.13,201400.0,8.2369,8.2591,8.2295,8.2517,201400.0
2009-05-22 09:50:00,11.13,11.15,11.08,11.11,249400.0,8.2517,8.2665,8.2146,8.2369,249400.0
2009-05-22 09:55:00,11.11,11.13,11.1,11.1,187400.0,8.2369,8.2517,8.2295,8.2295,187400.0
2009-05-22 10:00:00,11.11,11.16,11.1,11.15,240000.0,8.2369,8.2739,8.2295,8.2665,240000.0
2009-05-22 10:05:00,11.15,11.15,11.13,11.13,158200.0,8.2665,8.2665,8.2517,8.2517,158200.0
2009-05-22 10:10:00,11.13,11.14,11.11,11.13,114200.0,8.2517,8.2591,8.2369,8.2517,114200.0
2009-05-22 10:15:00,11.12,11.2,11.11,11.17,210000.0,8.2443,8.3036,8.2369,8.2814,210000.0
2009-05-22 10:20:00,11.17,11.19,11.17,11.18,261800.0,8.2814,8.2962,8.2814,8.2888,261800.0
2009-05-22 10:25:00,11.18,11.19,11.17,11.18,216200.0,8.2888,8.2962,8.2814,8.2888,216200.0
2009-05-22 10:30:00,11.18,11.18,11.12,11.13,195200.0,8.2888,8.2888,8.2443,8.2517,195200.0
2009-05-22 10:35:00,11.13,11.13,11.11,11.13,94200.0,8.2517,8.2517,8.2369,8.2517,94200.0
2009-05-22 10:40:00,11.13,11.16,11.13,11.15,162600.0,8.2517,8.2739,8.2517,8.2665,162600.0
2009-05-22 10:45:00,11.15,11.2,11.15,11.18,100400.0,8.2665,8.3036,8.2665,8.2888,100400.0
2009-05-22 10:50:00,11.18,11.2,11.18,11.19,127200.0,8.2888,8.3036,8.2888,8.2962,127200.0
2009-05-22 10:55:00,11.19,11.19,11.15,11.18,101200.0,8.2962,8.2962,8.2665,8.2888,101200.0
2009-05-22 11:00:00,11.18,11.19,11.16,11.19,189200.0,8.2888,8.2962,8.2739,8.2962,189200.0
2009-05-22 11:05:00,11.19,11.19,11.16,11.18,99400.0,8.2962,8.2962,8.2739,8.2888,99400.0
2009-05-22 11:10:00,11.18,11.18,11.15,11.16,130400.0,8.2888,8.2888,8.2665,8.2739,130400.0
2009-05-22 11:15:00,11.16,11.19,11.16,11.18,154000.0,8.2739,8.2962,8.2739,8.2888,154000.0
2009-05-22 11:20:00,11.18,11.19,11.17,11.18,82600.0,8.2888,8.2962,8.2814,8.2888,82600.0
2009-05-22 11:25:00,11.18,11.18,11.16,11.17,243200.0,8.2888,8.2888,8.2739,8.2814,243200.0
2009-05-22 11:30:00,11.16,11.17,11.15,11.16,112400.0,8.2739,8.2814,8.2665,8.2739,112400.0
2009-05-22 11:35:00,11.15,11.16,11.15,11.16,40000.0,8.2665,8.2739,8.2665,8.2739,40000.0
2009-05-22 11:40:00,11.15,11.16,11.15,11.15,50600.0,8.2665,8.2739,8.2665,8.2665,50600.0
2009-05-22 11:45:00,11.15,11.2,11.15,11.2,97600.0,8.2665,8.3036,8.2665,8.3036,97600.0
2009-05-22 11:50:00,11.2,11.21,11.2,11.2,118800.0,8.3036,8.311,8.3036,8.3036,118800.0
2009-05-22 11:55:00,11.2,11.2,11.18,11.18,29800.0,8.3036,8.3036,8.2888,8.2888,29800.0
2009-05-22 12:00:00,11.18,11.2,11.17,11.17,51400.0,8.2888,8.3036,8.2814,8.2814,51400.0
2009-05-22 12:05:00,11.17,11.17,11.16,11.17,43800.0,8.2814,8.2814,8.2739,8.2814,43800.0
2009-05-22 12:10:00,11.17,11.19,11.17,11.19,66600.0,8.2814,8.2962,8.2814,8.2962,66600.0
2009-05-22 12:15:00,11.19,11.19,11.17,11.17,51000.0,8.2962,8.2962,8.2814,8.2814,51000.0
2009-05-22 12:20:00,11.18,11.18,11.17,11.17,48800.0,8.2888,8.2888,8.2814,8.2814,48800.0
2009-05-22 12:25:00,11.17,11.17,11.15,11.15,87400.0,8.2814,8.2814,8.2665,8.2665,87400.0
2009-05-22 12:30:00,11.15,11.17,11.14,11.17,153800.0,8.2665,8.2814,8.2591,8.2814,153800.0
2009-05-22 12:35:00,11.17,11.17,11.17,11.17,37600.0,8.2814,8.2814,8.2814,8.2814,37600.0
2009-05-22 12:40:00,11.17,11.18,11.17,11.17,79600.0,8.2814,8.2888,8.2814,8.2814,79600.0
2009-05-22 12:45:00,11.16,11.16,11.15,11.15,62600.0,8.2739,8.2739,8.2665,8.2665,62600.0
2009-05-22 12:50:00,11.16,11.16,11.13,11.13,281200.0,8.2739,8.2739,8.2517,8.2517,281200.0
2009-05-22 12:55:00,11.14,11.16,11.13,11.16,59200.0,8.2591,8.2739,8.2517,8.2739,59200.0
2009-05-22 13:00:00,11.16,11.19,11.16,11.17,40200.0,8.2739,8.2962,8.2739,8.2814,40200.0
2009-05-22 13:05:00,11.18,11.18,11.17,11.18,27200.0,8.2888,8.2888,8.2814,8.2888,27200.0
2009-05-22 13:10:00,11.17,11.18,11.17,11.17,36600.0,8.2814,8.2888,8.2814,8.2814,36600.0
2009-05-22 13:15:00,11.17,11.19,11.17,11.19,34400.0,8.2814,8.2962,8.2814,8.2962,34400.0
2009-05-22 13:20:00,11.19,11.19,11.19,11.19,25000.0,8.2962,8.2962,8.2962,8.2962,25000.0
2009-05-22 13:25:00,11.19,11.19,11.18,11.18,52200.0,8.2962,8.2962,8.2888,8.2888,52200.0
2009-05-22 13:30:00,11.18,11.18,11.17,11.18,65200.0,8.2888,8.2888,8.2814,8.2888,65200.0
2009-05-22 13:35:00,11.18,11.18,11.17,11.17,33400.0,8.2888,8.2888,8.2814,8.2814,33400.0
2009-05-22 13:40:00,11.17,11.19,11.17,11.19,59400.0,8.2814,8.2962,8.2814,8.2962,59400.0
2009-05-22 13:45:00,11.2,11.22,11.2,11.22,113400.0,8.3036,8.3184,8.3036,8.3184,113400.0
2009-05-22 13:50:00,11.22,11.22,11.22,11.22,59600.0,8.3184,8.3184,8.3184,8.3184,59600.0
2009-05-22 13:55:00,11.22,11.22,11.19,11.21,113400.0,8.3184,8.3184,8.2962,8.311,113400.0
2009-05-22 14:00:00,11.21,11.21,11.2,11.2,44000.0,8.311,8.311,8.3036,8.3036,44000.0
2009-05-22 14:05:00,11.2,11.21,11.2,11.21,49600.0,8.3036,8.311,8.3036,8.311,49600.0
2009-05-22 14:10:00,11.2,11.21,11.2,11.2,58400.0,8.3036,8.311,8.3036,8.3036,58400.0
2009-05-22 14:15:00,11.2,11.21,11.2,11.21,54800.0,8.3036,8.311,8.3036,8.311,54800.0
2009-05-22 14:20:00,11.21,11.22,11.2,11.2,96200.0,8.311,8.3184,8.3036,8.3036,96200.0
2009-05-22 14:25:00,11.2,11.21,11.2,11.2,74000.0,8.3036,8.311,8.3036,8.3036,74000.0
2009-05-22 14:30:00,11.2,11.22,11.2,11.21,107800.0,8.3036,8.3184,8.3036,8.311,107800.0
2009-05-22 14:35:00,11.21,11.21,11.21,11.21,50400.0,8.311,8.311,8.311,8.311,50400.0
2009-05-22 14:40:00,11.21,11.21,11.2,11.2,111000.0,8.311,8.311,8.3036,8.3036,111000.0
2009-05-22 14:45:00,11.2,11.2,11.2,11.2,27400.0,8.3036,8.3036,8.3036,8.3036,27400.0
2009-05-22 14:50:00,11.2,11.21,11.2,11.21,62400.0,8.3036,8.311,8.3036,8.311,62400.0
2009-05-22 14:55:00,11.21,11.22,11.21,11.21,49400.0,8.311,8.3184,8.311,8.311,49400.0
2009-05-22 15:00:00,11.21,11.22,11.2,11.2,68600.0,8.311,8.3184,8.3036,8.3036,68600.0
2009-05-22 15:05:00,11.2,11.21,11.19,11.2,105600.0,8.3036,8.311,8.2962,8.3036,105600.0
2009-05-22 15:10:00,11.21,11.21,11.2,11.2,120600.0,8.311,8.311,8.3036,8.3036,120600.0
2009-05-22 15:15:00,11.2,11.2,11.19,11.2,106800.0,8.3036,8.3036,8.2962,8.3036,106800.0
2009-05-22 15:20:00,11.19,11.2,11.18,11.18,115800.0,8.2962,8.3036,8.2888,8.2888,115800.0
2009-05-22 15:25:00,11.18,11.18,11.17,11.18,153800.0,8.2888,8.2888,8.2814,8.2888,153800.0
2009-05-22 15:30:00,11.18,11.19,11.17,11.17,141000.0,8.2888,8.2962,8.2814,8.2814,141000.0
2009-05-22 15:35:00,11.17,11.19,11.17,11.19,95800.0,8.2814,8.2962,8.2814,8.2962,95800.0
2009-05-22 15:40:00,11.18,11.19,11.17,11.18,230400.0,8.2888,8.2962,8.2814,8.2888,230400.0
2009-05-22 15:45:00,11.17,11.19,11.17,11.18,272200.0,8.2814,8.2962,8.2814,8.2888,272200.0
2009-05-22 15:50:00,11.18,11.18,11.15,11.15,539200.0,8.2888,8.2888,8.2665,8.2665,539200.0
2009-05-22 15:55:00,11.16,11.17,11.13,11.17,774400.0,8.2739,8.2814,8.2517,8.2814,774400.0
2009-05-26 09:30:00,11.11,11.11,10.89,10.97,1014800.0,8.2369,8.2369,8.0738,8.1331,1014800.0
2009-05-26 09:35:00,10.97,11.08,10.97,11.06,473200.0,8.1331,8.2146,8.1331,8.1998,473200.0
2009-05-26 09:40:00,11.06,11.12,11.04,11.08,427400.0,8.1998,8.2443,8.185,8.2146,427400.0
2009-05-26 09:45:00,11.08,11.12,11.08,11.12,234400.0,8.2146,8.2443,8.2146,8.2443,234400.0
2009-05-26 09:50:00,11.11,11.12,11.05,11.06,310000.0,8.2369,8.2443,8.1924,8.1998,310000.0
2009-05-26 09:55:00,11.06,11.09,11.06,11.09,259600.0,8.1998,8.222,8.1998,8.222,259600.0
2009-05-26 10:00:00,11.09,11.19,11.09,11.15,657800.0,8.222,8.2962,8.222,8.2665,657800.0
2009-05-26 10:05:00,11.15,11.22,11.13,11.21,381600.0,8.2665,8.3184,8.2517,8.311,381600.0
2009-05-26 10:10:00,11.21,11.25,11.2,11.2,345000.0,8.311,8.3407,8.3036,8.3036,345000.0
2009-05-26 10:15:00,11.2,11.21,11.14,11.15,271200.0,8.3036,8.311,8.2591,8.2665,271200.0
2009-05-26 10:20:00,11.15,11.17,11.12,11.15,185000.0,8.2665,8.2814,8.2443,8.2665,185000.0
2009-05-26 10:25:00,11.15,11.17,11.14,11.17,139800.0,8.2665,8.2814,8.2591,8.2814,139800.0
2009-05-26 10:30:00,11.17,11.19,11.14,11.17,175800.0,8.2814,8.2962,8.2591,8.2814,175800.0
2009-05-26 10:35:00,11.18,11.22,11.18,11.19,94200.0,8.2888,8.3184,8.2888,8.2962,94200.0
2009-05-26 10:40:00,11.19,11.2,11.15,11.19,134800.0,8.2962,8.3036,8.2665,8.2962,134800.0
2009-05-26 10:45:00,11.18,11.2,11.17,11.17,87000.0,8.2888,8.3036,8.2814,8.2814,87000.0
2009-05-26 10:50:00,11.17,11.2,11.17,11.2,179800.0,8.2814,8.3036,8.2814,8.3036,179800.0
2009-05-26 10:55:00,11.2,11.2,11.19,11.2,83000.0,8.3036,8.3036,8.2962,8.3036,83000.0
2009-05-26 11:00:00,11.2,11.22,11.2,11.22,61000.0,8.3036,8.3184,8.3036,8.3184,61000.0
2009-05-26 11:05:00,11.22,11.22,11.19,11.19,115000.0,8.3184,8.3184,8.2962,8.2962,115000.0
2009-05-26 11:10:00,11.19,11.21,11.17,11.21,112800.0,8.2962,8.311,8.2814,8.311,112800.0
2009-05-26 11:15:00,11.21,11.22,11.2,11.22,98800.0,8.311,8.3184,8.3036,8.3184,98800.0
2009-05-26 11:20:00,11.22,11.22,11.2,11.22,74800.0,8.3184,8.3184,8.3036,8.3184,74800.0
2009-05-26 11:25:00,11.21,11.22,11.21,11.21,27000.0,8.311,8.3184,8.311,8.311,27000.0
2009-05-26 11:30:00,11.21,11.21,11.2,11.2,40800.0,8.311,8.311,8.3036,8.3036,40800.0
2009-05-26 11:35:00,11.2,11.21,11.2,11.21,58000.0,8.3036,8.311,8.3036,8.311,58000.0
2009-05-26 11:40:00,11.21,11.24,11.21,11.24,66400.0,8.311,8.3332,8.311,8.3332,66400.0
2009-05-26 11:45:00,11.24,11.26,11.22,11.24,143400.0,8.3332,8.3481,8.3184,8.3332,143400.0
2009-05-26 11:50:00,11.24,11.26,11.22,11.25,110400.0,8.3332,8.3481,8.3184,8.3407,110400.0
2009-05-26 11:55:00,11.25,11.26,11.24,11.24,54400.0,8.3407,8.3481,8.3332,8.3332,54400.0
2009-05-26 12:00:00,11.24,11.28,11.24,11.27,127800.0,8.3332,8.3629,8.3332,8.3555,127800.0
2009-05-26 12:05:00,11.26,11.27,11.23,11.23,101000.0,8.3481,8.3555,8.3258,8.3258,101000.0
2009-05-26 12:10:00,11.23,11.26,11.23,11.26,144400.0,8.3258,8.3481,8.3258,8.3481,144400.0
2009-05-26 12:15:00,11.26,11.28,11.26,11.28,48000.0,8.3481,8.3629,8.3481,8.3629,48000.0
2009-05-26 12:20:00,11.28,11.28,11.27,11.28,53600.0,8.3629,8.3629,8.3555,8.3629,53600.0
2009-05-26 12:25:00,11.28,11.28,11.27,11.27,39800.0,8.3629,8.3629,8.3555,8.3555,39800.0
2009-05-26 12:30:00,11.27,11.27,11.25,11.25,46200.0,8.3555,8.3555,8.3407,8.3407,46200.0
2009-05-26 12:35:00,11.25,11.26,11.24,11.25,46000.0,8.3407,8.3481,8.3332,8.3407,46000.0
2009-05-26 12:40:00,11.25,11.27,11.24,11.27,38200.0,8.3407,8.3555,8.3332,8.3555,38200.0
2009-05-26 12:45:00,11.27,11.29,11.27,11.29,73200.0,8.3555,8.3703,8.3555,8.3703,73200.0
2009-05-26 12:50:00,11.29,11.3,11.28,11.29,82400.0,8.3703,8.3777,8.3629,8.3703,82400.0
2009-05-26 12:55:00,11.29,11.29,11.26,11.26,83200.0,8.3703,8.3703,8.3481,8.3481,83200.0
2009-05-26 13:00:00,11.26,11.3,11.25,11.3,55000.0,8.3481,8.3777,8.3407,8.3777,55000.0
2009-05-26 13:05:00,11.3,11.31,11.28,11.28,57600.0,8.3777,8.3851,8.3629,8.3629,57600.0
2009-05-26 13:10:00,11.28,11.29,11.28,11.28,53200.0,8.3629,8.3703,8.3629,8.3629,53200.0
2009-05-26 13:15:00,11.28,11.3,11.28,11.29,56600.0,8.3629,8.3777,8.3629,8.3703,56600.0
2009-05-26 13:20:00,11.3,11.3,11.28,11.28,45200.0,8.3777,8.3777,8.3629,8.3629,45200.0
2009-05-26 13:25:00,11.28,11.31,11.28,11.3,102200.0,8.3629,8.3851,8.3629,8.3777,102200.0
2009-05-26 13:30:00,11.3,11.31,11.29,11.29,225600.0,8.3777,8.3851,8.3703,8.3703,225600.0
2009-05-26 13:35:00,11.29,11.29,11.27,11.27,42000.0,8.3703,8.3703,8.3555,8.3555,42000.0
2009-05-26 13:40:00,11.27,11.28,11.26,11.27,30800.0,8.3555,8.3629,8.3481,8.3555,30800.0
2009-05-26 13:45:00,11.26,11.29,11.26,11.28,61600.0,8.3481,8.3703,8.3481,8.3629,61600.0
2009-05-26 13:50:00,11.28,11.28,11.27,11.27,53200.0,8.3629,8.3629,8.3555,8.3555,53200.0
2009-05-26 13:55:00,11.27,11.28,11.27,11.28,44000.0,8.3555,8.3629,8.3555,8.3629,44000.0
2009-05-26 14:00:00,11.28,11.29,11.27,11.28,49000.0,8.3629,8.3703,8.3555,8.3629,49000.0
2009-05-26 14:05:00,11.28,11.29,11.28,11.29,66400.0,8.3629,8.3703,8.3629,8.3703,66400.0
2009-05-26 14:10:00,11.29,11.29,11.28,11.28,48000.0,8.3703,8.3703,8.3629,8.3629,48000.0
2009-05-26 14:15:00,11.28,11.3,11.28,11.29,60000.0,8.3629,8.3777,8.3629,8.3703,60000.0
2009-05-26 14:20:00,11.29,11.3,11.28,11.28,159600.0,8.3703,8.3777,8.3629,8.3629,159600.0
2009-05-26 14:25:00,11.29,11.29,11.26,11.27,161400.0,8.3703,8.3703,8.3481,8.3555,161400.0
2009-05-26 14:30:00,11.28,11.29,11.27,11.29,150800.0,8.3629,8.3703,8.3555,8.3703,150800.0
2009-05-26 14:35:00,11.29,11.31,11.28,11.3,238600.0,8.3703,8.3851,8.3629,8.3777,238600.0
2009-05-26 14:40:00,11.3,11.31,11.29,11.3,105600.0,8.3777,8.3851,8.3703,8.3777,105600.0
2009-05-26 14:45:00,11.3,11.3,11.29,11.29,74600.0,8.3777,8.3777,8.3703,8.3703,74600.0
2009-05-26 14:50:00,11.29,11.29,11.27,11.27,93200.0,8.3703,8.3703,8.3555,8.3555,93200.0
2009-05-26 14:55:00,11.27,11.27,11.24,11.24,60200.0,8.3555,8.3555,8.3332,8.3332,60200.0
2009-05-26 15:00:00,11.24,11.27,11.24,11.27,177200.0,8.3332,8.3555,8.3332,8.3555,177200.0
2009-05-26 15:05:00,11.27,11.28,11.24,11.28,296400.0,8.3555,8.3629,8.3332,8.3629,296400.0
2009-05-26 15:10:00,11.28,11.29,11.26,11.27,125600.0,8.3629,8.3703,8.3481,8.3555,125600.0
2009-05-26 15:15:00,11.27,11.27,11.24,11.27,247200.0,8.3555,8.3555,8.3332,8.3555,247200.0
2009-05-26 15:20:00,11.27,11.28,11.26,11.27,167200.0,8.3555,8.3629,8.3481,8.3555,167200.0
2009-05-26 15:25:00,11.26,11.28,11.26,11.27,171800.0,8.3481,8.3629,8.3481,8.3555,171800.0
2009-05-26 15:30:00,11.27,11.28,11.25,11.28,110600.0,8.3555,8.3629,8.3407,8.3629,110600.0
2009-05-26 15:35:00,11.28,11.3,11.28,11.3,245000.0,8.3629,8.3777,8.3629,8.3777,245000.0
2009-05-26 15:40:00,11.3,11.3,11.28,11.3,260000.0,8.3777,8.3777,8.3629,8.3777,260000.0
2009-05-26 15:45:00,11.3,11.3,11.26,11.28,222200.0,8.3777,8.3777,8.3481,8.3629,222200.0
2009-05-26 15:50:00,11.28,11.3,11.27,11.29,335000.0,8.3629,8.3777,8.3555,8.3703,335000.0
2009-05-26 15:55:00,11.29,11.32,11.29,11.31,388800.0,8.3703,8.3926,8.3703,8.3851,388800.0
2009-05-27 09:30:00,11.3,11.31,11.28,11.29,119400.0,8.3777,8.3851,8.3629,8.3703,119400.0
2009-05-27 09:35:00,11.29,11.34,11.29,11.29,100600.0,8.3703,8.4074,8.3703,8.3703,100600.0
2009-05-27 09:40:00,11.29,11.29,11.25,11.27,108400.0,8.3703,8.3703,8.3407,8.3555,108400.0
2009-05-27 09:45:00,11.27,11.28,11.24,11.24,155800.0,8.3555,8.3629,8.3332,8.3332,155800.0
2009-05-27 09:50:00,11.24,11.3,11.24,11.29,182200.0,8.3332,8.3777,8.3332,8.3703,182200.0
2009-05-27 09:55:00,11.29,11.3,11.28,11.29,77000.0,8.3703,8.3777,8.3629,8.3703,77000.0
2009-05-27 10:00:00,11.29,11.31,11.24,11.26,185200.0,8.3703,8.3851,8.3332,8.3481,185200.0
2009-05-27 10:05:00,11.27,11.28,11.26,11.27,237000.0,8.3555,8.3629,8.3481,8.3555,237000.0
2009-05-27 10:10:00,11.27,11.3,11.26,11.29,154400.0,8.3555,8.3777,8.3481,8.3703,154400.0
2009-05-27 10:15:00,11.29,11.3,11.25,11.29,123800.0,8.3703,8.3777,8.3407,8.3703,123800.0
2009-05-27 10:20:00,11.29,11.34,11.28,11.33,210200.0,8.3703,8.4074,8.3629,8.4,210200.0
2009-05-27 10:25:00,11.33,11.35,11.31,11.31,151000.0,8.4,8.4148,8.3851,8.3851,151000.0
2009-05-27 10:30:00,11.31,11.33,11.28,11.28,244600.0,8.3851,8.4,8.3629,8.3629,244600.0
2009-05-27 10:35:00,11.28,11.3,11.28,11.28,64600.0,8.3629,8.3777,8.3629,8.3629,64600.0
2009-05-27 10:40:00,11.28,11.29,11.25,11.26,150800.0,8.3629,8.3703,8.3407,8.3481,150800.0
2009-05-27 10:45:00,11.26,11.27,11.25,11.27,95000.0,8.3481,8.3555,8.3407,8.3555,95000.0
2009-05-27 10:50:00,11.27,11.29,11.25,11.26,254400.0,8.3555,8.3703,8.3407,8.3481,254400.0
2009-05-27 10:55:00,11.26,11.28,11.26,11.26,128600.0,8.3481,8.3629,8.3481,8.3481,128600.0
2009-05-27 11:00:00,11.26,11.27,11.24,11.24,101600.0,8.3481,8.3555,8.3332,8.3332,101600.0
2009-05-27 11:05:00,11.24,11.25,11.2,11.21,148600.0,8.3332,8.3407,8.3036,8.311,148600.0
2009-05-27 11:10:00,11.21,11.24,11.21,11.22,171200.0,8.311,8.3332,8.311,8.3184,171200.0
2009-05-27 11:15:00,11.22,11.22,11.21,11.22,185400.0,8.3184,8.3184,8.311,8.3184,185400.0
2009-05-27 11:20:00,11.22,11.26,11.21,11.25,245000.0,8.3184,8.3481,8.311,8.3407,245000.0
2009-05-27 11:25:00,11.25,11.33,11.24,11.24,113800.0,8.3407,8.4,8.3332,8.3332,113800.0
2009-05-27 11:30:00,11.24,11.26,11.23,11.25,129600.0,8.3332,8.3481,8.3258,8.3407,129600.0
2009-05-27 11:35:00,11.25,11.26,11.25,11.25,24600.0,8.3407,8.3481,8.3407,8.3407,24600.0
2009-05-27 11:40:00,11.25,11.25,11.24,11.24,68400.0,8.3407,8.3407,8.3332,8.3332,68400.0
2009-05-27 11:45:00,11.24,11.24,11.22,11.22,50200.0,8.3332,8.3332,8.3184,8.3184,50200.0
2009-05-27 11:50:00,11.22,11.25,11.22,11.24,66000.0,8.3184,8.3407,8.3184,8.3332,66000.0
2009-05-27 11:55:00,11.24,11.24,11.23,11.23,31400.0,8.3332,8.3332,8.3258,8.3258,31400.0
2009-05-27 12:00:00,11.23,11.24,11.23,11.24,51200.0,8.3258,8.3332,8.3258,8.3332,51200.0
2009-05-27 12:05:00,11.24,11.24,11.22,11.23,41400.0,8.3332,8.3332,8.3184,8.3258,41400.0
2009-05-27 12:10:00,11.23,11.24,11.23,11.24,44000.0,8.3258,8.3332,8.3258,8.3332,44000.0
2009-05-27 12:15:00,11.24,11.26,11.23,11.23,33000.0,8.3332,8.3481,8.3258,8.3258,33000.0
2009-05-27 12:20:00,11.23,11.24,11.22,11.24,42200.0,8.3258,8.3332,8.3184,8.3332,42200.0
2009-05-27 12:25:00,11.24,11.24,11.22,11.22,36600.0,8.3332,8.3332,8.3184,8.3184,36600.0
2009-05-27 12:30:00,11.22,11.24,11.22,11.24,38200.0,8.3184,8.3332,8.3184,8.3332,38200.0
2009-05-27 12:35:00,11.24,11.24,11.21,11.21,39600.0,8.3332,8.3332,8.311,8.311,39600.0
2009-05-27 12:40:00,11.21,11.22,11.21,11.22,57400.0,8.311,8.3184,8.311,8.3184,57400.0
2009-05-27 12:45:00,11.22,11.22,11.2,11.21,65600.0,8.3184,8.3184,8.3036,8.311,65600.0
2009-05-27 12:50:00,11.2,11.21,11.19,11.19,58200.0,8.3036,8.311,8.2962,8.2962,58200.0
2009-05-27 12:55:00,11.19,11.21,11.18,11.21,89200.0,8.2962,8.311,8.2888,8.311,89200.0
2009-05-27 13:00:00,11.21,11.22,11.2,11.22,96000.0,8.311,8.3184,8.3036,8.3184,96000.0
2009-05-27 13:05:00,11.22,11.22,11.22,11.22,15800.0,8.3184,8.3184,8.3184,8.3184,15800.0
2009-05-27 13:10:00,11.22,11.23,11.22,11.23,43800.0,8.3184,8.3258,8.3184,8.3258,43800.0
2009-05-27 13:15:00,11.23,11.25,11.22,11.24,74400.0,8.3258,8.3407,8.3184,8.3332,74400.0
2009-05-27 13:20:00,11.24,11.26,11.24,11.26,61400.0,8.3332,8.3481,8.3332,8.3481,61400.0
2009-05-27 13:25:00,11.25,11.26,11.24,11.25,52600.0,8.3407,8.3481,8.3332,8.3407,52600.0
2009-05-27 13:30:00,11.24,11.24,11.2,11.2,49000.0,8.3332,8.3332,8.3036,8.3036,49000.0
2009-05-27 13:35:00,11.2,11.2,11.18,11.19,93600.0,8.3036,8.3036,8.2888,8.2962,93600.0
2009-05-27 13:40:00,11.19,11.2,11.18,11.19,75000.0,8.2962,8.3036,8.2888,8.2962,75000.0
2009-05-27 13:45:00,11.19,11.19,11.15,11.15,56600.0,8.2962,8.2962,8.2665,8.2665,56600.0
2009-05-27 13:50:00,11.15,11.15,11.12,11.13,189000.0,8.2665,8.2665,8.2443,8.2517,189000.0
2009-05-27 13:55:00,11.14,11.15,11.13,11.15,82200.0,8.2591,8.2665,8.2517,8.2665,82200.0
2009-05-27 14:00:00,11.15,11.15,11.11,11.13,134800.0,8.2665,8.2665,8.2369,8.2517,134800.0
2009-05-27 14:05:00,11.12,11.13,11.1,11.12,147200.0,8.2443,8.2517,8.2295,8.2443,147200.0
2009-05-27 14:10:00,11.12,11.13,11.12,11.12,62200.0,8.2443,8.2517,8.2443,8.2443,62200.0
2009-05-27 14:15:00,11.13,11.13,11.11,11.12,89800.0,8.2517,8.2517,8.2369,8.2443,89800.0
2009-05-27 14:20:00,11.13,11.13,11.11,11.11,157000.0,8.2517,8.2517,8.2369,8.2369,157000.0
2009-05-27 14:25:00,11.11,11.12,11.11,11.12,36200.0,8.2369,8.2443,8.2369,8.2443,36200.0
2009-05-27 14:30:00,11.12,11.12,11.09,11.11,126800.0,8.2443,8.2443,8.222,8.2369,126800.0
2009-05-27 14:35:00,11.11,11.13,11.11,11.13,47800.0,8.2369,8.2517,8.2369,8.2517,47800.0
2009-05-27 14:40:00,11.13,11.13,11.12,11.13,76200.0,8.2517,8.2517,8.2443,8.2517,76200.0
2009-05-27 14:45:00,11.13,11.15,11.13,11.15,105800.0,8.2517,8.2665,8.2517,8.2665,105800.0
2009-05-27 14:50:00,11.15,11.15,11.13,11.15,32200.0,8.2665,8.2665,8.2517,8.2665,32200.0
2009-05-27 14:55:00,11.15,11.15,11.11,11.12,91400.0,8.2665,8.2665,8.2369,8.2443,91400.0
2009-05-27 15:00:00,11.12,11.15,11.12,11.14,56600.0,8.2443,8.2665,8.2443,8.2591,56600.0
2009-05-27 15:05:00,11.15,11.16,11.14,11.14,146800.0,8.2665,8.2739,8.2591,8.2591,146800.0
2009-05-27 15:10:00,11.13,11.13,11.12,11.12,105400.0,8.2517,8.2517,8.2443,8.2443,105400.0
2009-05-27 15:15:00,11.12,11.14,11.11,11.11,75800.0,8.2443,8.2591,8.2369,8.2369,75800.0
2009-05-27 15:20:00,11.11,11.11,11.06,11.06,286400.0,8.2369,8.2369,8.1998,8.1998,286400.0
2009-05-27 15:25:00,11.06,11.07,11.03,11.03,208600.0,8.1998,8.2072,8.1776,8.1776,208600.0
2009-05-27 15:30:00,11.04,11.06,11.02,11.04,157000.0,8.185,8.1998,8.1701,8.185,157000.0
2009-05-27 15:35:00,11.05,11.06,11.02,11.03,213400.0,8.1924,8.1998,8.1701,8.1776,213400.0
2009-05-27 15:40:00,11.02,11.05,11.02,11.04,108000.0,8.1701,8.1924,8.1701,8.185,108000.0
2009-05-27 15:45:00,11.04,11.05,11.04,11.05,172600.0,8.185,8.1924,8.185,8.1924,172600.0
2009-05-27 15:50:00,11.05,11.06,11.03,11.03,247400.0,8.1924,8.1998,8.1776,8.1776,247400.0
2009-05-27 15:55:00,11.03,11.05,11.03,11.03,419600.0,8.1776,8.1924,8.1776,8.1776,419600.0
2009-05-28 09:30:00,11.04,11.15,11.03,11.1,149200.0,8.185,8.2665,8.1776,8.2295,149200.0
2009-05-28 09:35:00,11.1,11.1,11.02,11.03,116200.0,8.2295,8.2295,8.1701,8.1776,116200.0
2009-05-28 09:40:00,11.02,11.11,11.02,11.09,96200.0,8.1701,8.2369,8.1701,8.222,96200.0
2009-05-28 09:45:00,11.09,11.12,11.06,11.12,154200.0,8.222,8.2443,8.1998,8.2443,154200.0
2009-05-28 09:50:00,11.12,11.13,11.04,11.05,123400.0,8.2443,8.2517,8.185,8.1924,123400.0
2009-05-28 09:55:00,11.05,11.07,11.03,11.06,82000.0,8.1924,8.2072,8.1776,8.1998,82000.0
2009-05-28 10:00:00,11.06,11.06,11.01,11.01,128200.0,8.1998,8.1998,8.1627,8.1627,128200.0
2009-05-28 10:05:00,11.01,11.02,10.98,11.02,196200.0,8.1627,8.1701,8.1405,8.1701,196200.0
2009-05-28 10:10:00,11.02,11.02,10.96,10.96,124000.0,8.1701,8.1701,8.1257,8.1257,124000.0
2009-05-28 10:15:00,10.97,11.0,10.95,10.97,218400.0,8.1331,8.1553,8.1182,8.1331,218400.0
2009-05-28 10:20:00,10.97,10.97,10.94,10.96,115000.0,8.1331,8.1331,8.1108,8.1257,115000.0
2009-05-28 10:25:00,10.96,10.96,10.93,10.96,121400.0,8.1257,8.1257,8.1034,8.1257,121400.0
2009-05-28 10:30:00,10.96,10.96,10.93,10.96,96800.0,8.1257,8.1257,8.1034,8.1257,96800.0
2009-05-28 10:35:00,10.96,10.99,10.94,10.97,73800.0,8.1257,8.1479,8.1108,8.1331,73800.0
2009-05-28 10:40:00,10.97,11.03,10.97,11.02,118400.0,8.1331,8.1776,8.1331,8.1701,118400.0
2009-05-28 10:45:00,11.02,11.03,11.02,11.02,91200.0,8.1701,8.1776,8.1701,8.1701,91200.0
2009-05-28 10:50:00,11.02,11.02,10.97,10.97,87200.0,8.1701,8.1701,8.1331,8.1331,87200.0
2009-05-28 10:55:00,10.97,11.03,10.97,11.01,105400.0,8.1331,8.1776,8.1331,8.1627,105400.0
2009-05-28 11:00:00,11.01,11.01,10.97,11.0,85200.0,8.1627,8.1627,8.1331,8.1553,85200.0
2009-05-28 11:05:00,11.01,11.03,11.0,11.02,141600.0,8.1627,8.1776,8.1553,8.1701,141600.0
2009-05-28 11:10:00,11.02,11.05,11.0,11.02,111400.0,8.1701,8.1924,8.1553,8.1701,111400.0
2009-05-28 11:15:00,11.03,11.04,11.0,11.0,48000.0,8.1776,8.185,8.1553,8.1553,48000.0
2009-05-28 11:20:00,11.0,11.0,10.99,10.99,36200.0,8.1553,8.1553,8.1479,8.1479,36200.0
2009-05-28 11:25:00,10.99,11.01,10.97,10.98,26600.0,8.1479,8.1627,8.1331,8.1405,26600.0
2009-05-28 11:30:00,10.97,11.01,10.97,11.01,47400.0,8.1331,8.1627,8.1331,8.1627,47400.0
2009-05-28 11:35:00,11.01,11.02,11.0,11.0,31400.0,8.1627,8.1701,8.1553,8.1553,31400.0
2009-05-28 11:40:00,11.0,11.0,10.99,10.99,39000.0,8.1553,8.1553,8.1479,8.1479,39000.0
2009-05-28 11:45:00,11.0,11.06,11.0,11.06,46200.0,8.1553,8.1998,8.1553,8.1998,46200.0
2009-05-28 11:50:00,11.06,11.11,11.04,11.08,304600.0,8.1998,8.2369,8.185,8.2146,304600.0
2009-05-28 11:55:00,11.09,11.13,11.08,11.12,245800.0,8.222,8.2517,8.2146,8.2443,245800.0
2009-05-28 12:00:00,11.12,11.13,11.09,11.09,123400.0,8.2443,8.2517,8.222,8.222,123400.0
2009-05-28 12:05:00,11.09,11.09,11.05,11.05,62800.0,8.222,8.222,8.1924,8.1924,62800.0
2009-05-28 12:10:00,11.05,11.08,11.05,11.06,85600.0,8.1924,8.2146,8.1924,8.1998,85600.0
2009-05-28 12:15:00,11.06,11.08,11.04,11.06,185600.0,8.1998,8.2146,8.185,8.1998,185600.0
2009-05-28 12:20:00,11.06,11.06,11.05,11.05,55800.0,8.1998,8.1998,8.1924,8.1924,55800.0
2009-05-28 12:25:00,11.05,11.09,11.05,11.06,141800.0,8.1924,8.222,8.1924,8.1998,141800.0
2009-05-28 12:30:00,11.06,11.06,11.04,11.05,255400.0,8.1998,8.1998,8.185,8.1924,255400.0
2009-05-28 12:35:00,11.05,11.05,11.05,11.05,103400.0,8.1924,8.1924,8.1924,8.1924,103400.0
2009-05-28 12:40:00,11.05,11.06,11.05,11.06,16000.0,8.1924,8.1998,8.1924,8.1998,16000.0
2009-05-28 12:45:00,11.06,11.06,11.05,11.05,35200.0,8.1998,8.1998,8.1924,8.1924,35200.0
2009-05-28 12:50:00,11.05,11.06,11.05,11.05,59200.0,8.1924,8.1998,8.1924,8.1924,59200.0
2009-05-28 12:55:00,11.05,11.06,11.05,11.05,75200.0,8.1924,8.1998,8.1924,8.1924,75200.0
2009-05-28 13:00:00,11.05,11.09,11.04,11.06,188800.0,8.1924,8.222,8.185,8.1998,188800.0
2009-05-28 13:05:00,11.06,11.07,11.05,11.05,109000.0,8.1998,8.2072,8.1924,8.1924,109000.0
2009-05-28 13:10:00,11.05,11.11,11.05,11.11,101800.0,8.1924,8.2369,8.1924,8.2369,101800.0
2009-05-28 13:15:00,11.12,11.16,11.11,11.15,213800.0,8.2443,8.2739,8.2369,8.2665,213800.0
2009-05-28 13:20:00,11.16,11.16,11.14,11.15,110800.0,8.2739,8.2739,8.2591,8.2665,110800.0
2009-05-28 13:25:00,11.15,11.16,11.12,11.12,179600.0,8.2665,8.2739,8.2443,8.2443,179600.0
2009-05-28 13:30:00,11.12,11.12,11.1,11.11,106800.0,8.2443,8.2443,8.2295,8.2369,106800.0
2009-05-28 13:35:00,11.12,11.12,11.1,11.1,105000.0,8.2443,8.2443,8.2295,8.2295,105000.0
2009-05-28 13:40:00,11.1,11.13,11.1,11.12,81400.0,8.2295,8.2517,8.2295,8.2443,81400.0
2009-05-28 13:45:00,11.12,11.15,11.12,11.13,49800.0,8.2443,8.2665,8.2443,8.2517,49800.0
2009-05-28 13:50:00,11.13,11.15,11.13,11.13,67000.0,8.2517,8.2665,8.2517,8.2517,67000.0
2009-05-28 13:55:00,11.13,11.15,11.1,11.15,183600.0,8.2517,8.2665,8.2295,8.2665,183600.0
2009-05-28 14:00:00,11.15,11.17,11.15,11.17,252800.0,8.2665,8.2814,8.2665,8.2814,252800.0
2009-05-28 14:05:00,11.17,11.18,11.16,11.17,64600.0,8.2814,8.2888,8.2739,8.2814,64600.0
2009-05-28 14:10:00,11.18,11.18,11.17,11.18,214400.0,8.2888,8.2888,8.2814,8.2888,214400.0
2009-05-28 14:15:00,11.18,11.2,11.17,11.19,181200.0,8.2888,8.3036,8.2814,8.2962,181200.0
2009-05-28 14:20:00,11.2,11.23,11.18,11.22,461800.0,8.3036,8.3258,8.2888,8.3184,461800.0
2009-05-28 14:25:00,11.23,11.23,11.19,11.2,71400.0,8.3258,8.3258,8.2962,8.3036,71400.0
2009-05-28 14:30:00,11.2,11.24,11.19,11.24,189800.0,8.3036,8.3332,8.2962,8.3332,189800.0
2009-05-28 14:35:00,11.24,11.24,11.22,11.24,200600.0,8.3332,8.3332,8.3184,8.3332,200600.0
2009-05-28 14:40:00,11.23,11.24,11.22,11.22,182800.0,8.3258,8.3332,8.3184,8.3184,182800.0
2009-05-28 14:45:00,11.22,11.25,11.22,11.25,126600.0,8.3184,8.3407,8.3184,8.3407,126600.0
2009-05-28 14:50:00,11.25,11.26,11.24,11.26,118800.0,8.3407,8.3481,8.3332,8.3481,118800.0
2009-05-28 14:55:00,11.26,11.29,11.26,11.29,167800.0,8.3481,8.3703,8.3481,8.3703,167800.0
2009-05-28 15:00:00,11.29,11.29,11.27,11.27,130800.0,8.3703,8.3703,8.3555,8.3555,130800.0
2009-05-28 15:05:00,11.27,11.29,11.25,11.25,227600.0,8.3555,8.3703,8.3407,8.3407,227600.0
2009-05-28 15:10:00,11.25,11.26,11.22,11.22,246200.0,8.3407,8.3481,8.3184,8.3184,246200.0
2009-05-28 15:15:00,11.22,11.22,11.2,11.2,188000.0,8.3184,8.3184,8.3036,8.3036,188000.0
2009-05-28 15:20:00,11.21,11.21,11.2,11.2,195000.0,8.311,8.311,8.3036,8.3036,195000.0
2009-05-28 15:25:00,11.2,11.21,11.18,11.2,281400.0,8.3036,8.311,8.2888,8.3036,281400.0
2009-05-28 15:30:00,11.21,11.24,11.2,11.22,317800.0,8.311,8.3332,8.3036,8.3184,317800.0
2009-05-28 15:35:00,11.22,11.25,11.21,11.24,149400.0,8.3184,8.3407,8.311,8.3332,149400.0
2009-05-28 15:40:00,11.25,11.28,11.24,11.27,273600.0,8.3407,8.3629,8.3332,8.3555,273600.0
2009-05-28 15:45:00,11.27,11.28,11.23,11.26,237600.0,8.3555,8.3629,8.3258,8.3481,237600.0
2009-05-28 15:50:00,11.26,11.28,11.24,11.24,576800.0,8.3481,8.3629,8.3332,8.3332,576800.0
2009-05-28 15:55:00,11.24,11.26,11.24,11.26,473200.0,8.3332,8.3481,8.3332,8.3481,473200.0
2009-05-29 09:30:00,11.31,11.36,11.26,11.27,201800.0,8.3851,8.4222,8.3481,8.3555,201800.0
2009-05-29 09:35:00,11.28,11.34,11.22,11.32,130800.0,8.3629,8.4074,8.3184,8.3926,130800.0
2009-05-29 09:40:00,11.32,11.35,11.31,11.31,274400.0,8.3926,8.4148,8.3851,8.3851,274400.0
2009-05-29 09:45:00,11.31,11.31,11.22,11.25,195000.0,8.3851,8.3851,8.3184,8.3407,195000.0
2009-05-29 09:50:00,11.25,11.29,11.25,11.26,126800.0,8.3407,8.3703,8.3407,8.3481,126800.0
2009-05-29 09:55:00,11.26,11.34,11.25,11.33,164200.0,8.3481,8.4074,8.3407,8.4,164200.0
2009-05-29 10:00:00,11.33,11.34,11.26,11.26,160000.0,8.4,8.4074,8.3481,8.3481,160000.0
2009-05-29 10:05:00,11.26,11.3,11.26,11.26,96400.0,8.3481,8.3777,8.3481,8.3481,96400.0
2009-05-29 10:10:00,11.26,11.26,11.22,11.24,99400.0,8.3481,8.3481,8.3184,8.3332,99400.0
2009-05-29 10:15:00,11.24,11.27,11.22,11.23,131600.0,8.3332,8.3555,8.3184,8.3258,131600.0
2009-05-29 10:20:00,11.23,11.28,11.22,11.27,141200.0,8.3258,8.3629,8.3184,8.3555,141200.0
2009-05-29 10:25:00,11.28,11.28,11.24,11.26,113000.0,8.3629,8.3629,8.3332,8.3481,113000.0
2009-05-29 10:30:00,11.27,11.28,11.25,11.25,191400.0,8.3555,8.3629,8.3407,8.3407,191400.0
2009-05-29 10:35:00,11.25,11.26,11.24,11.26,173800.0,8.3407,8.3481,8.3332,8.3481,173800.0
2009-05-29 10:40:00,11.27,11.28,11.22,11.22,142200.0,8.3555,8.3629,8.3184,8.3184,142200.0
2009-05-29 10:45:00,11.22,11.22,11.18,11.19,213000.0,8.3184,8.3184,8.2888,8.2962,213000.0
2009-05-29 10:50:00,11.19,11.19,11.17,11.18,112000.0,8.2962,8.2962,8.2814,8.2888,112000.0
2009-05-29 10:55:00,11.18,11.19,11.17,11.17,74200.0,8.2888,8.2962,8.2814,8.2814,74200.0
2009-05-29 11:00:00,11.17,11.19,11.15,11.18,147400.0,8.2814,8.2962,8.2665,8.2888,147400.0
2009-05-29 11:05:00,11.18,11.19,11.16,11.17,60600.0,8.2888,8.2962,8.2739,8.2814,60600.0
2009-05-29 11:10:00,11.18,11.18,11.13,11.15,305800.0,8.2888,8.2888,8.2517,8.2665,305800.0
2009-05-29 11:15:00,11.15,11.17,11.15,11.15,76800.0,8.2665,8.2814,8.2665,8.2665,76800.0
2009-05-29 11:20:00,11.15,11.2,11.15,11.2,98800.0,8.2665,8.3036,8.2665,8.3036,98800.0
2009-05-29 11:25:00,11.2,11.21,11.18,11.18,133800.0,8.3036,8.311,8.2888,8.2888,133800.0
2009-05-29 11:30:00,11.19,11.22,11.17,11.22,83200.0,8.2962,8.3184,8.2814,8.3184,83200.0
2009-05-29 11:35:00,11.21,11.22,11.2,11.2,297600.0,8.311,8.3184,8.3036,8.3036,297600.0
2009-05-29 11:40:00,11.2,11.25,11.2,11.24,170000.0,8.3036,8.3407,8.3036,8.3332,170000.0
2009-05-29 11:45:00,11.24,11.24,11.24,11.24,53600.0,8.3332,8.3332,8.3332,8.3332,53600.0
2009-05-29 11:50:00,11.24,11.26,11.24,11.25,63400.0,8.3332,8.3481,8.3332,8.3407,63400.0
2009-05-29 11:55:00,11.25,11.25,11.22,11.24,88200.0,8.3407,8.3407,8.3184,8.3332,88200.0
2009-05-29 12:00:00,11.25,11.28,11.24,11.27,79400.0,8.3407,8.3629,8.3332,8.3555,79400.0
2009-05-29 12:05:00,11.27,11.28,11.27,11.27,21000.0,8.3555,8.3629,8.3555,8.3555,21000.0
2009-05-29 12:10:00,11.27,11.28,11.27,11.28,64400.0,8.3555,8.3629,8.3555,8.3629,64400.0
2009-05-29 12:15:00,11.28,11.31,11.28,11.3,238800.0,8.3629,8.3851,8.3629,8.3777,238800.0
2009-05-29 12:20:00,11.3,11.31,11.29,11.31,96800.0,8.3777,8.3851,8.3703,8.3851,96800.0
2009-05-29 12:25:00,11.31,11.33,11.3,11.32,112000.0,8.3851,8.4,8.3777,8.3926,112000.0
2009-05-29 12:30:00,11.32,11.33,11.29,11.29,98800.0,8.3926,8.4,8.3703,8.3703,98800.0
2009-05-29 12:35:00,11.29,11.31,11.28,11.29,112400.0,8.3703,8.3851,8.3629,8.3703,112400.0
2009-05-29 12:40:00,11.28,11.31,11.27,11.31,115600.0,8.3629,8.3851,8.3555,8.3851,115600.0
2009-05-29 12:45:00,11.31,11.32,11.28,11.28,143800.0,8.3851,8.3926,8.3629,8.3629,143800.0
2009-05-29 12:50:00,11.28,11.29,11.28,11.28,23800.0,8.3629,8.3703,8.3629,8.3629,23800.0
2009-05-29 12:55:00,11.28,11.28,11.27,11.27,10800.0,8.3629,8.3629,8.3555,8.3555,10800.0
2009-05-29 13:00:00,11.27,11.3,11.27,11.29,70800.0,8.3555,8.3777,8.3555,8.3703,70800.0
2009-05-29 13:05:00,11.3,11.3,11.28,11.28,61600.0,8.3777,8.3777,8.3629,8.3629,61600.0
2009-05-29 13:10:00,11.28,11.29,11.28,11.28,51600.0,8.3629,8.3703,8.3629,8.3629,51600.0
2009-05-29 13:15:00,11.29,11.29,11.27,11.28,61600.0,8.3703,8.3703,8.3555,8.3629,61600.0
2009-05-29 13:20:00,11.28,11.28,11.28,11.28,46800.0,8.3629,8.3629,8.3629,8.3629,46800.0
2009-05-29 13:25:00,11.28,11.28,11.27,11.28,29600.0,8.3629,8.3629,8.3555,8.3629,29600.0
2009-05-29 13:30:00,11.27,11.34,11.27,11.33,145800.0,8.3555,8.4074,8.3555,8.4,145800.0
2009-05-29 13:35:00,11.32,11.33,11.31,11.31,28600.0,8.3926,8.4,8.3851,8.3851,28600.0
2009-05-29 13:40:00,11.31,11.31,11.31,11.31,13200.0,8.3851,8.3851,8.3851,8.3851,13200.0
2009-05-29 13:45:00,11.31,11.31,11.31,11.31,44600.0,8.3851,8.3851,8.3851,8.3851,44600.0
2009-05-29 13:50:00,11.31,11.32,11.3,11.31,75400.0,8.3851,8.3926,8.3777,8.3851,75400.0
2009-05-29 13:55:00,11.31,11.31,11.31,11.31,26400.0,8.3851,8.3851,8.3851,8.3851,26400.0
2009-05-29 14:00:00,11.31,11.31,11.3,11.31,28800.0,8.3851,8.3851,8.3777,8.3851,28800.0
2009-05-29 14:05:00,11.31,11.31,11.3,11.31,15000.0,8.3851,8.3851,8.3777,8.3851,15000.0
2009-05-29 14:10:00,11.31,11.31,11.31,11.31,23800.0,8.3851,8.3851,8.3851,8.3851,23800.0
2009-05-29 14:15:00,11.31,11.31,11.31,11.31,21400.0,8.3851,8.3851,8.3851,8.3851,21400.0
2009-05-29 14:20:00,11.31,11.31,11.28,11.28,103400.0,8.3851,8.3851,8.3629,8.3629,103400.0
2009-05-29 14:25:00,11.28,11.28,11.24,11.25,264200.0,8.3629,8.3629,8.3332,8.3407,264200.0
2009-05-29 14:30:00,11.25,11.27,11.24,11.24,223200.0,8.3407,8.3555,8.3332,8.3332,223200.0
2009-05-29 14:35:00,11.24,11.25,11.24,11.24,84400.0,8.3332,8.3407,8.3332,8.3332,84400.0
2009-05-29 14:40:00,11.24,11.24,11.21,11.21,259000.0,8.3332,8.3332,8.311,8.311,259000.0
2009-05-29 14:45:00,11.21,11.24,11.2,11.23,199600.0,8.311,8.3332,8.3036,8.3258,199600.0
2009-05-29 14:50:00,11.24,11.24,11.22,11.24,108800.0,8.3332,8.3332,8.3184,8.3332,108800.0
2009-05-29 14:55:00,11.24,11.24,11.23,11.24,64000.0,8.3332,8.3332,8.3258,8.3332,64000.0
2009-05-29 15:00:00,11.24,11.24,11.22,11.22,54800.0,8.3332,8.3332,8.3184,8.3184,54800.0
2009-05-29 15:05:00,11.22,11.26,11.22,11.25,161600.0,8.3184,8.3481,8.3184,8.3407,161600.0
2009-05-29 15:10:00,11.25,11.27,11.25,11.26,59800.0,8.3407,8.3555,8.3407,8.3481,59800.0
2009-05-29 15:15:00,11.27,11.27,11.26,11.27,58400.0,8.3555,8.3555,8.3481,8.3555,58400.0
2009-05-29 15:20:00,11.27,11.27,11.24,11.24,74800.0,8.3555,8.3555,8.3332,8.3332,74800.0
2009-05-29 15:25:00,11.24,11.26,11.24,11.26,65600.0,8.3332,8.3481,8.3332,8.3481,65600.0
2009-05-29 15:30:00,11.26,11.26,11.24,11.24,107400.0,8.3481,8.3481,8.3332,8.3332,107400.0
2009-05-29 15:35:00,11.24,11.28,11.24,11.28,116400.0,8.3332,8.3629,8.3332,8.3629,116400.0
2009-05-29 15:40:00,11.27,11.31,11.27,11.31,217400.0,8.3555,8.3851,8.3555,8.3851,217400.0
2009-05-29 15:45:00,11.31,11.31,11.29,11.3,172600.0,8.3851,8.3851,8.3703,8.3777,172600.0
2009-05-29 15:50:00,11.3,11.34,11.3,11.31,257600.0,8.3777,8.4074,8.3777,8.3851,257600.0
2009-05-29 15:55:00,11.31,11.4,11.31,11.39,705800.0,8.3851,8.4519,8.3851,8.4445,705800.0
2009-06-01 09:30:00,11.43,11.6,11.43,11.6,278600.0,8.4741,8.6002,8.4741,8.6002,278600.0
2009-06-01 09:35:00,11.6,11.71,11.59,11.7,394400.0,8.6002,8.6817,8.5927,8.6743,394400.0
2009-06-01 09:40:00,11.7,11.75,11.65,11.65,327400.0,8.6743,8.7114,8.6372,8.6372,327400.0
2009-06-01 09:45:00,11.65,11.71,11.65,11.69,336000.0,8.6372,8.6817,8.6372,8.6669,336000.0
2009-06-01 09:50:00,11.69,11.72,11.68,11.72,277400.0,8.6669,8.6891,8.6595,8.6891,277400.0
2009-06-01 09:55:00,11.72,11.72,11.64,11.65,175000.0,8.6891,8.6891,8.6298,8.6372,175000.0
2009-06-01 10:00:00,11.65,11.72,11.65,11.68,306600.0,8.6372,8.6891,8.6372,8.6595,306600.0
2009-06-01 10:05:00,11.68,11.7,11.66,11.69,154800.0,8.6595,8.6743,8.6446,8.6669,154800.0
2009-06-01 10:10:00,11.7,11.71,11.67,11.69,310600.0,8.6743,8.6817,8.652,8.6669,310600.0
2009-06-01 10:15:00,11.68,11.71,11.68,11.69,288600.0,8.6595,8.6817,8.6595,8.6669,288600.0
2009-06-01 10:20:00,11.69,11.69,11.64,11.64,219600.0,8.6669,8.6669,8.6298,8.6298,219600.0
2009-06-01 10:25:00,11.65,11.7,11.63,11.69,251400.0,8.6372,8.6743,8.6224,8.6669,251400.0
2009-06-01 10:30:00,11.69,11.71,11.68,11.69,261600.0,8.6669,8.6817,8.6595,8.6669,261600.0
2009-06-01 10:35:00,11.69,11.74,11.69,11.71,284600.0,8.6669,8.7039,8.6669,8.6817,284600.0
2009-06-01 10:40:00,11.71,11.71,11.69,11.7,108800.0,8.6817,8.6817,8.6669,8.6743,108800.0
2009-06-01 10:45:00,11.7,11.71,11.65,11.67,185600.0,8.6743,8.6817,8.6372,8.652,185600.0
2009-06-01 10:50:00,11.67,11.73,11.66,11.71,264200.0,8.652,8.6965,8.6446,8.6817,264200.0
2009-06-01 10:55:00,11.71,11.76,11.71,11.74,258800.0,8.6817,8.7188,8.6817,8.7039,258800.0
2009-06-01 11:00:00,11.74,11.77,11.74,11.75,149000.0,8.7039,8.7262,8.7039,8.7114,149000.0
2009-06-01 11:05:00,11.75,11.8,11.75,11.76,184000.0,8.7114,8.7484,8.7114,8.7188,184000.0
2009-06-01 11:10:00,11.76,11.77,11.75,11.77,236400.0,8.7188,8.7262,8.7114,8.7262,236400.0
2009-06-01 11:15:00,11.77,11.79,11.73,11.75,249600.0,8.7262,8.741,8.6965,8.7114,249600.0
2009-06-01 11:20:00,11.75,11.78,11.75,11.77,210600.0,8.7114,8.7336,8.7114,8.7262,210600.0
2009-06-01 11:25:00,11.76,11.77,11.74,11.76,193600.0,8.7188,8.7262,8.7039,8.7188,193600.0
2009-06-01 11:30:00,11.76,11.76,11.73,11.73,123200.0,8.7188,8.7188,8.6965,8.6965,123200.0
2009-06-01 11:35:00,11.73,11.76,11.72,11.72,189400.0,8.6965,8.7188,8.6891,8.6891,189400.0
2009-06-01 11:40:00,11.72,11.73,11.72,11.72,88400.0,8.6891,8.6965,8.6891,8.6891,88400.0
2009-06-01 11:45:00,11.72,11.73,11.72,11.72,102800.0,8.6891,8.6965,8.6891,8.6891,102800.0
2009-06-01 11:50:00,11.72,11.74,11.72,11.74,130200.0,8.6891,8.7039,8.6891,8.7039,130200.0
2009-06-01 11:55:00,11.74,11.74,11.67,11.71,401600.0,8.7039,8.7039,8.652,8.6817,401600.0
2009-06-01 12:00:00,11.71,11.73,11.71,11.71,80200.0,8.6817,8.6965,8.6817,8.6817,80200.0
2009-06-01 12:05:00,11.71,11.77,11.71,11.76,106800.0,8.6817,8.7262,8.6817,8.7188,106800.0
2009-06-01 12:10:00,11.77,11.77,11.77,11.77,66200.0,8.7262,8.7262,8.7262,8.7262,66200.0
2009-06-01 12:15:00,11.77,11.77,11.72,11.72,62800.0,8.7262,8.7262,8.6891,8.6891,62800.0
2009-06-01 12:20:00,11.72,11.74,11.72,11.74,68000.0,8.6891,8.7039,8.6891,8.7039,68000.0
2009-06-01 12:25:00,11.74,11.74,11.72,11.74,133400.0,8.7039,8.7039,8.6891,8.7039,133400.0
2009-06-01 12:30:00,11.74,11.74,11.72,11.74,162200.0,8.7039,8.7039,8.6891,8.7039,162200.0
2009-06-01 12:35:00,11.74,11.75,11.74,11.74,145800.0,8.7039,8.7114,8.7039,8.7039,145800.0
2009-06-01 12:40:00,11.74,11.74,11.7,11.71,164800.0,8.7039,8.7039,8.6743,8.6817,164800.0
2009-06-01 12:45:00,11.71,11.73,11.71,11.71,365800.0,8.6817,8.6965,8.6817,8.6817,365800.0
2009-06-01 12:50:00,11.71,11.72,11.7,11.7,141200.0,8.6817,8.6891,8.6743,8.6743,141200.0
2009-06-01 12:55:00,11.7,11.72,11.67,11.68,125200.0,8.6743,8.6891,8.652,8.6595,125200.0
2009-06-01 13:00:00,11.68,11.71,11.66,11.7,237400.0,8.6595,8.6817,8.6446,8.6743,237400.0
2009-06-01 13:05:00,11.7,11.71,11.69,11.7,86400.0,8.6743,8.6817,8.6669,8.6743,86400.0
2009-06-01 13:10:00,11.7,11.7,11.69,11.7,57400.0,8.6743,8.6743,8.6669,8.6743,57400.0
2009-06-01 13:15:00,11.7,11.73,11.7,11.72,104800.0,8.6743,8.6965,8.6743,8.6891,104800.0
2009-06-01 13:20:00,11.71,11.74,11.71,11.74,105000.0,8.6817,8.7039,8.6817,8.7039,105000.0
2009-06-01 13:25:00,11.74,11.74,11.72,11.72,53200.0,8.7039,8.7039,8.6891,8.6891,53200.0
2009-06-01 13:30:00,11.72,11.72,11.68,11.69,222200.0,8.6891,8.6891,8.6595,8.6669,222200.0
2009-06-01 13:35:00,11.69,11.7,11.68,11.68,107000.0,8.6669,8.6743,8.6595,8.6595,107000.0
2009-06-01 13:40:00,11.69,11.7,11.66,11.67,356200.0,8.6669,8.6743,8.6446,8.652,356200.0
2009-06-01 13:45:00,11.67,11.7,11.67,11.69,250200.0,8.652,8.6743,8.652,8.6669,250200.0
2009-06-01 13:50:00,11.69,11.69,11.69,11.69,25000.0,8.6669,8.6669,8.6669,8.6669,25000.0
2009-06-01 13:55:00,11.69,11.72,11.69,11.71,195600.0,8.6669,8.6891,8.6669,8.6817,195600.0
2009-06-01 14:00:00,11.72,11.73,11.71,11.71,198600.0,8.6891,8.6965,8.6817,8.6817,198600.0
2009-06-01 14:05:00,11.71,11.74,11.71,11.73,161000.0,8.6817,8.7039,8.6817,8.6965,161000.0
2009-06-01 14:10:00,11.73,11.74,11.73,11.74,70800.0,8.6965,8.7039,8.6965,8.7039,70800.0
2009-06-01 14:15:00,11.74,11.77,11.74,11.76,104800.0,8.7039,8.7262,8.7039,8.7188,104800.0
2009-06-01 14:20:00,11.77,11.78,11.76,11.78,70400.0,8.7262,8.7336,8.7188,8.7336,70400.0
2009-06-01 14:25:00,11.78,11.79,11.77,11.79,73200.0,8.7336,8.741,8.7262,8.741,73200.0
2009-06-01 14:30:00,11.78,11.79,11.77,11.79,66000.0,8.7336,8.741,8.7262,8.741,66000.0
2009-06-01 14:35:00,11.78,11.8,11.78,11.8,67800.0,8.7336,8.7484,8.7336,8.7484,67800.0
2009-06-01 14:40:00,11.79,11.81,11.79,11.79,87400.0,8.741,8.7558,8.741,8.741,87400.0
2009-06-01 14:45:00,11.79,11.81,11.78,11.79,85600.0,8.741,8.7558,8.7336,8.741,85600.0
2009-06-01 14:50:00,11.79,11.81,11.79,11.8,221800.0,8.741,8.7558,8.741,8.7484,221800.0
2009-06-01 14:55:00,11.8,11.8,11.74,11.74,191000.0,8.7484,8.7484,8.7039,8.7039,191000.0
2009-06-01 15:00:00,11.74,11.75,11.73,11.73,250800.0,8.7039,8.7114,8.6965,8.6965,250800.0
2009-06-01 15:05:00,11.73,11.74,11.71,11.72,224400.0,8.6965,8.7039,8.6817,8.6891,224400.0
2009-06-01 15:10:00,11.72,11.72,11.69,11.69,268400.0,8.6891,8.6891,8.6669,8.6669,268400.0
2009-06-01 15:15:00,11.69,11.71,11.68,11.69,140400.0,8.6669,8.6817,8.6595,8.6669,140400.0
2009-06-01 15:20:00,11.68,11.71,11.68,11.71,256800.0,8.6595,8.6817,8.6595,8.6817,256800.0
2009-06-01 15:25:00,11.71,11.72,11.71,11.72,207400.0,8.6817,8.6891,8.6817,8.6891,207400.0
2009-06-01 15:30:00,11.72,11.76,11.71,11.74,322800.0,8.6891,8.7188,8.6817,8.7039,322800.0
2009-06-01 15:35:00,11.74,11.75,11.72,11.73,235200.0,8.7039,8.7114,8.6891,8.6965,235200.0
2009-06-01 15:40:00,11.73,11.75,11.71,11.71,288600.0,8.6965,8.7114,8.6817,8.6817,288600.0
2009-06-01 15:45:00,11.71,11.74,11.71,11.73,345400.0,8.6817,8.7039,8.6817,8.6965,345400.0
2009-06-01 15:50:00,11.73,11.74,11.71,11.71,430200.0,8.6965,8.7039,8.6817,8.6817,430200.0
2009-06-01 15:55:00,11.71,11.72,11.67,11.72,802200.0,8.6817,8.6891,8.652,8.6891,802200.0
2009-06-02 09:30:00,11.6,11.68,11.56,11.58,229800.0,8.6002,8.6595,8.5705,8.5853,229800.0
2009-06-02 09:35:00,11.58,11.68,11.55,11.67,174800.0,8.5853,8.6595,8.5631,8.652,174800.0
2009-06-02 09:40:00,11.67,11.7,11.63,11.66,141200.0,8.652,8.6743,8.6224,8.6446,141200.0
2009-06-02 09:45:00,11.67,11.71,11.66,11.7,107800.0,8.652,8.6817,8.6446,8.6743,107800.0
2009-06-02 09:50:00,11.7,11.75,11.69,11.7,125800.0,8.6743,8.7114,8.6669,8.6743,125800.0
2009-06-02 09:55:00,11.71,11.72,11.69,11.71,67200.0,8.6817,8.6891,8.6669,8.6817,67200.0
2009-06-02 10:00:00,11.71,11.78,11.71,11.71,275200.0,8.6817,8.7336,8.6817,8.6817,275200.0
2009-06-02 10:05:00,11.71,11.71,11.66,11.7,171000.0,8.6817,8.6817,8.6446,8.6743,171000.0
2009-06-02 10:10:00,11.69,11.7,11.67,11.68,127000.0,8.6669,8.6743,8.652,8.6595,127000.0
2009-06-02 10:15:00,11.69,11.7,11.65,11.68,78000.0,8.6669,8.6743,8.6372,8.6595,78000.0
2009-06-02 10:20:00,11.68,11.69,11.68,11.69,82000.0,8.6595,8.6669,8.6595,8.6669,82000.0
2009-06-02 10:25:00,11.69,11.76,11.69,11.74,119800.0,8.6669,8.7188,8.6669,8.7039,119800.0
2009-06-02 10:30:00,11.74,11.74,11.74,11.74,74400.0,8.7039,8.7039,8.7039,8.7039,74400.0
2009-06-02 10:35:00,11.74,11.74,11.74,11.74,31800.0,8.7039,8.7039,8.7039,8.7039,31800.0
2009-06-02 10:40:00,11.74,11.74,11.71,11.74,98400.0,8.7039,8.7039,8.6817,8.7039,98400.0
2009-06-02 10:45:00,11.74,11.74,11.66,11.66,89600.0,8.7039,8.7039,8.6446,8.6446,89600.0
2009-06-02 10:50:00,11.67,11.68,11.64,11.65,187400.0,8.652,8.6595,8.6298,8.6372,187400.0
2009-06-02 10:55:00,11.65,11.68,11.65,11.67,71200.0,8.6372,8.6595,8.6372,8.652,71200.0
2009-06-02 11:00:00,11.67,11.68,11.64,11.65,88200.0,8.652,8.6595,8.6298,8.6372,88200.0
2009-06-02 11:05:00,11.65,11.65,11.61,11.62,101600.0,8.6372,8.6372,8.6076,8.615,101600.0
2009-06-02 11:10:00,11.63,11.67,11.63,11.66,129000.0,8.6224,8.652,8.6224,8.6446,129000.0
2009-06-02 11:15:00,11.66,11.66,11.64,11.65,87400.0,8.6446,8.6446,8.6298,8.6372,87400.0
2009-06-02 11:20:00,11.65,11.7,11.65,11.7,43600.0,8.6372,8.6743,8.6372,8.6743,43600.0
2009-06-02 11:25:00,11.7,11.7,11.67,11.67,134000.0,8.6743,8.6743,8.652,8.652,134000.0
2009-06-02 11:30:00,11.67,11.67,11.64,11.65,75600.0,8.652,8.652,8.6298,8.6372,75600.0
2009-06-02 11:35:00,11.65,11.65,11.63,11.65,28000.0,8.6372,8.6372,8.6224,8.6372,28000.0
2009-06-02 11:40:00,11.65,11.65,11.64,11.65,49200.0,8.6372,8.6372,8.6298,8.6372,49200.0
2009-06-02 11:45:00,11.65,11.65,11.64,11.64,40000.0,8.6372,8.6372,8.6298,8.6298,40000.0
2009-06-02 11:50:00,11.65,11.65,11.63,11.63,61000.0,8.6372,8.6372,8.6224,8.6224,61000.0
2009-06-02 11:55:00,11.63,11.65,11.63,11.63,56600.0,8.6224,8.6372,8.6224,8.6224,56600.0
2009-06-02 12:00:00,11.63,11.65,11.63,11.65,65200.0,8.6224,8.6372,8.6224,8.6372,65200.0
2009-06-02 12:05:00,11.65,11.68,11.65,11.67,144200.0,8.6372,8.6595,8.6372,8.652,144200.0
2009-06-02 12:10:00,11.66,11.68,11.66,11.68,41000.0,8.6446,8.6595,8.6446,8.6595,41000.0
2009-06-02 12:15:00,11.67,11.69,11.67,11.69,79800.0,8.652,8.6669,8.652,8.6669,79800.0
2009-06-02 12:20:00,11.69,11.7,11.69,11.69,69600.0,8.6669,8.6743,8.6669,8.6669,69600.0
2009-06-02 12:25:00,11.69,11.69,11.65,11.65,62600.0,8.6669,8.6669,8.6372,8.6372,62600.0
2009-06-02 12:30:00,11.65,11.66,11.65,11.65,26600.0,8.6372,8.6446,8.6372,8.6372,26600.0
2009-06-02 12:35:00,11.65,11.67,11.65,11.67,51000.0,8.6372,8.652,8.6372,8.652,51000.0
2009-06-02 12:40:00,11.67,11.67,11.65,11.65,38400.0,8.652,8.652,8.6372,8.6372,38400.0
2009-06-02 12:45:00,11.65,11.65,11.65,11.65,16800.0,8.6372,8.6372,8.6372,8.6372,16800.0
2009-06-02 12:50:00,11.65,11.67,11.63,11.67,93600.0,8.6372,8.652,8.6224,8.652,93600.0
2009-06-02 12:55:00,11.67,11.68,11.65,11.65,54200.0,8.652,8.6595,8.6372,8.6372,54200.0
2009-06-02 13:00:00,11.65,11.65,11.65,11.65,35400.0,8.6372,8.6372,8.6372,8.6372,35400.0
2009-06-02 13:05:00,11.65,11.66,11.65,11.65,32800.0,8.6372,8.6446,8.6372,8.6372,32800.0
2009-06-02 13:10:00,11.65,11.65,11.65,11.65,14200.0,8.6372,8.6372,8.6372,8.6372,14200.0
2009-06-02 13:15:00,11.65,11.65,11.63,11.63,34200.0,8.6372,8.6372,8.6224,8.6224,34200.0
2009-06-02 13:20:00,11.63,11.64,11.63,11.64,33400.0,8.6224,8.6298,8.6224,8.6298,33400.0
2009-06-02 13:25:00,11.63,11.65,11.63,11.65,51400.0,8.6224,8.6372,8.6224,8.6372,51400.0
2009-06-02 13:30:00,11.65,11.66,11.65,11.65,35600.0,8.6372,8.6446,8.6372,8.6372,35600.0
2009-06-02 13:35:00,11.66,11.66,11.65,11.66,32800.0,8.6446,8.6446,8.6372,8.6446,32800.0
2009-06-02 13:40:00,11.66,11.66,11.63,11.64,190400.0,8.6446,8.6446,8.6224,8.6298,190400.0
2009-06-02 13:45:00,11.64,11.66,11.63,11.66,136000.0,8.6298,8.6446,8.6224,8.6446,136000.0
2009-06-02 13:50:00,11.66,11.67,11.65,11.65,35400.0,8.6446,8.652,8.6372,8.6372,35400.0
2009-06-02 13:55:00,11.66,11.68,11.65,11.68,33200.0,8.6446,8.6595,8.6372,8.6595,33200.0
2009-06-02 14:00:00,11.68,11.68,11.65,11.65,132800.0,8.6595,8.6595,8.6372,8.6372,132800.0
2009-06-02 14:05:00,11.65,11.66,11.65,11.65,33000.0,8.6372,8.6446,8.6372,8.6372,33000.0
2009-06-02 14:10:00,11.65,11.65,11.65,11.65,22200.0,8.6372,8.6372,8.6372,8.6372,22200.0
2009-06-02 14:15:00,11.65,11.68,11.65,11.67,185000.0,8.6372,8.6595,8.6372,8.652,185000.0
2009-06-02 14:20:00,11.67,11.68,11.65,11.65,156200.0,8.652,8.6595,8.6372,8.6372,156200.0
2009-06-02 14:25:00,11.65,11.66,11.65,11.65,98400.0,8.6372,8.6446,8.6372,8.6372,98400.0
2009-06-02 14:30:00,11.65,11.65,11.63,11.64,127200.0,8.6372,8.6372,8.6224,8.6298,127200.0
2009-06-02 14:35:00,11.64,11.66,11.63,11.65,99600.0,8.6298,8.6446,8.6224,8.6372,99600.0
2009-06-02 14:40:00,11.65,11.67,11.64,11.65,119800.0,8.6372,8.652,8.6298,8.6372,119800.0
2009-06-02 14:45:00,11.65,11.65,11.63,11.63,84400.0,8.6372,8.6372,8.6224,8.6224,84400.0
2009-06-02 14:50:00,11.63,11.63,11.62,11.62,109000.0,8.6224,8.6224,8.615,8.615,109000.0
2009-06-02 14:55:00,11.62,11.62,11.59,11.59,170800.0,8.615,8.615,8.5927,8.5927,170800.0
2009-06-02 15:00:00,11.59,11.61,11.58,11.59,355600.0,8.5927,8.6076,8.5853,8.5927,355600.0
2009-06-02 15:05:00,11.58,11.6,11.56,11.56,647000.0,8.5853,8.6002,8.5705,8.5705,647000.0
2009-06-02 15:10:00,11.56,11.56,11.55,11.55,193800.0,8.5705,8.5705,8.5631,8.5631,193800.0
2009-06-02 15:15:00,11.55,11.56,11.55,11.56,247600.0,8.5631,8.5705,8.5631,8.5705,247600.0
2009-06-02 15:20:00,11.56,11.57,11.54,11.56,304200.0,8.5705,8.5779,8.5557,8.5705,304200.0
2009-06-02 15:25:00,11.55,11.56,11.54,11.55,276800.0,8.5631,8.5705,8.5557,8.5631,276800.0
2009-06-02 15:30:00,11.55,11.56,11.52,11.54,493600.0,8.5631,8.5705,8.5408,8.5557,493600.0
2009-06-02 15:35:00,11.54,11.56,11.53,11.54,718400.0,8.5557,8.5705,8.5483,8.5557,718400.0
2009-06-02 15:40:00,11.54,11.55,11.53,11.55,557800.0,8.5557,8.5631,8.5483,8.5631,557800.0
2009-06-02 15:45:00,11.55,11.58,11.55,11.56,614600.0,8.5631,8.5853,8.5631,8.5705,614600.0
2009-06-02 15:50:00,11.56,11.56,11.53,11.54,656800.0,8.5705,8.5705,8.5483,8.5557,656800.0
2009-06-02 15:55:00,11.54,11.56,11.54,11.54,748400.0,8.5557,8.5705,8.5557,8.5557,748400.0
2009-06-03 09:30:00,11.47,11.56,11.44,11.51,172000.0,8.5038,8.5705,8.4815,8.5334,172000.0
2009-06-03 09:35:00,11.5,11.57,11.5,11.52,184200.0,8.526,8.5779,8.526,8.5408,184200.0
2009-06-03 09:40:00,11.52,11.52,11.5,11.51,167800.0,8.5408,8.5408,8.526,8.5334,167800.0
2009-06-03 09:45:00,11.51,11.51,11.47,11.47,264800.0,8.5334,8.5334,8.5038,8.5038,264800.0
2009-06-03 09:50:00,11.47,11.47,11.42,11.42,319800.0,8.5038,8.5038,8.4667,8.4667,319800.0
2009-06-03 09:55:00,11.42,11.46,11.41,11.42,298000.0,8.4667,8.4964,8.4593,8.4667,298000.0
2009-06-03 10:00:00,11.42,11.42,11.4,11.41,445600.0,8.4667,8.4667,8.4519,8.4593,445600.0
2009-06-03 10:05:00,11.4,11.41,11.32,11.33,543200.0,8.4519,8.4593,8.3926,8.4,543200.0
2009-06-03 10:10:00,11.33,11.36,11.33,11.36,321800.0,8.4,8.4222,8.4,8.4222,321800.0
2009-06-03 10:15:00,11.36,11.37,11.35,11.37,124800.0,8.4222,8.4296,8.4148,8.4296,124800.0
2009-06-03 10:20:00,11.37,11.37,11.31,11.35,312800.0,8.4296,8.4296,8.3851,8.4148,312800.0
2009-06-03 10:25:00,11.35,11.37,11.34,11.37,197800.0,8.4148,8.4296,8.4074,8.4296,197800.0
2009-06-03 10:30:00,11.37,11.39,11.35,11.37,347000.0,8.4296,8.4445,8.4148,8.4296,347000.0
2009-06-03 10:35:00,11.37,11.38,11.37,11.37,151000.0,8.4296,8.437,8.4296,8.4296,151000.0
2009-06-03 10:40:00,11.37,11.4,11.36,11.38,201400.0,8.4296,8.4519,8.4222,8.437,201400.0
2009-06-03 10:45:00,11.38,11.41,11.38,11.41,167000.0,8.437,8.4593,8.437,8.4593,167000.0
2009-06-03 10:50:00,11.41,11.42,11.39,11.39,280800.0,8.4593,8.4667,8.4445,8.4445,280800.0
2009-06-03 10:55:00,11.39,11.41,11.38,11.41,149400.0,8.4445,8.4593,8.437,8.4593,149400.0
2009-06-03 11:00:00,11.41,11.41,11.4,11.41,116800.0,8.4593,8.4593,8.4519,8.4593,116800.0
2009-06-03 11:05:00,11.41,11.42,11.38,11.4,245000.0,8.4593,8.4667,8.437,8.4519,245000.0
2009-06-03 11:10:00,11.4,11.4,11.38,11.39,227400.0,8.4519,8.4519,8.437,8.4445,227400.0
2009-06-03 11:15:00,11.39,11.39,11.36,11.38,326000.0,8.4445,8.4445,8.4222,8.437,326000.0
2009-06-03 11:20:00,11.38,11.38,11.37,11.37,150600.0,8.437,8.437,8.4296,8.4296,150600.0
2009-06-03 11:25:00,11.37,11.38,11.37,11.38,82000.0,8.4296,8.437,8.4296,8.437,82000.0
2009-06-03 11:30:00,11.38,11.38,11.37,11.37,144400.0,8.437,8.437,8.4296,8.4296,144400.0
2009-06-03 11:35:00,11.37,11.38,11.37,11.38,104000.0,8.4296,8.437,8.4296,8.437,104000.0
2009-06-03 11:40:00,11.38,11.38,11.36,11.37,280400.0,8.437,8.437,8.4222,8.4296,280400.0
2009-06-03 11:45:00,11.37,11.37,11.36,11.36,67800.0,8.4296,8.4296,8.4222,8.4222,67800.0
2009-06-03 11:50:00,11.36,11.36,11.35,11.36,122000.0,8.4222,8.4222,8.4148,8.4222,122000.0
2009-06-03 11:55:00,11.36,11.36,11.35,11.36,70800.0,8.4222,8.4222,8.4148,8.4222,70800.0
2009-06-03 12:00:00,11.36,11.36,11.36,11.36,62400.0,8.4222,8.4222,8.4222,8.4222,62400.0
2009-06-03 12:05:00,11.36,11.36,11.34,11.34,129000.0,8.4222,8.4222,8.4074,8.4074,129000.0
2009-06-03 12:10:00,11.34,11.36,11.33,11.35,144800.0,8.4074,8.4222,8.4,8.4148,144800.0
2009-06-03 12:15:00,11.35,11.36,11.35,11.36,68200.0,8.4148,8.4222,8.4148,8.4222,68200.0
2009-06-03 12:20:00,11.36,11.37,11.35,11.37,96000.0,8.4222,8.4296,8.4148,8.4296,96000.0
2009-06-03 12:25:00,11.36,11.37,11.31,11.31,177800.0,8.4222,8.4296,8.3851,8.3851,177800.0
2009-06-03 12:30:00,11.31,11.31,11.3,11.31,136800.0,8.3851,8.3851,8.3777,8.3851,136800.0
2009-06-03 12:35:00,11.31,11.31,11.31,11.31,79800.0,8.3851,8.3851,8.3851,8.3851,79800.0
2009-06-03 12:40:00,11.31,11.32,11.31,11.31,84800.0,8.3851,8.3926,8.3851,8.3851,84800.0
2009-06-03 12:45:00,11.31,11.33,11.31,11.33,78600.0,8.3851,8.4,8.3851,8.4,78600.0
2009-06-03 12:50:00,11.33,11.33,11.33,11.33,51600.0,8.4,8.4,8.4,8.4,51600.0
2009-06-03 12:55:00,11.33,11.34,11.32,11.33,222400.0,8.4,8.4074,8.3926,8.4,222400.0
2009-06-03 13:00:00,11.33,11.33,11.32,11.33,94200.0,8.4,8.4,8.3926,8.4,94200.0
2009-06-03 13:05:00,11.32,11.33,11.31,11.32,195600.0,8.3926,8.4,8.3851,8.3926,195600.0
2009-06-03 13:10:00,11.33,11.33,11.32,11.32,64800.0,8.4,8.4,8.3926,8.3926,64800.0
2009-06-03 13:15:00,11.32,11.33,11.32,11.32,90000.0,8.3926,8.4,8.3926,8.3926,90000.0
2009-06-03 13:20:00,11.33,11.33,11.31,11.32,303800.0,8.4,8.4,8.3851,8.3926,303800.0
2009-06-03 13:25:00,11.33,11.33,11.3,11.31,349400.0,8.4,8.4,8.3777,8.3851,349400.0
2009-06-03 13:30:00,11.31,11.31,11.3,11.31,145200.0,8.3851,8.3851,8.3777,8.3851,145200.0
2009-06-03 13:35:00,11.3,11.31,11.3,11.31,190600.0,8.3777,8.3851,8.3777,8.3851,190600.0
2009-06-03 13:40:00,11.31,11.31,11.27,11.27,289800.0,8.3851,8.3851,8.3555,8.3555,289800.0
2009-06-03 13:45:00,11.27,11.29,11.27,11.29,166000.0,8.3555,8.3703,8.3555,8.3703,166000.0
2009-06-03 13:50:00,11.3,11.3,11.29,11.3,45600.0,8.3777,8.3777,8.3703,8.3777,45600.0
2009-06-03 13:55:00,11.3,11.3,11.29,11.29,80000.0,8.3777,8.3777,8.3703,8.3703,80000.0
2009-06-03 14:00:00,11.3,11.3,11.29,11.29,89400.0,8.3777,8.3777,8.3703,8.3703,89400.0
2009-06-03 14:05:00,11.3,11.31,11.29,11.31,126600.0,8.3777,8.3851,8.3703,8.3851,126600.0
2009-06-03 14:10:00,11.31,11.31,11.3,11.3,107800.0,8.3851,8.3851,8.3777,8.3777,107800.0
2009-06-03 14:15:00,11.3,11.3,11.29,11.3,99000.0,8.3777,8.3777,8.3703,8.3777,99000.0
2009-06-03 14:20:00,11.3,11.31,11.29,11.31,115000.0,8.3777,8.3851,8.3703,8.3851,115000.0
2009-06-03 14:25:00,11.3,11.31,11.3,11.31,92600.0,8.3777,8.3851,8.3777,8.3851,92600.0
2009-06-03 14:30:00,11.31,11.31,11.31,11.31,107000.0,8.3851,8.3851,8.3851,8.3851,107000.0
2009-06-03 14:35:00,11.31,11.34,11.31,11.33,101200.0,8.3851,8.4074,8.3851,8.4,101200.0
2009-06-03 14:40:00,11.33,11.34,11.31,11.31,107400.0,8.4,8.4074,8.3851,8.3851,107400.0
2009-06-03 14:45:00,11.31,11.31,11.31,11.31,108000.0,8.3851,8.3851,8.3851,8.3851,108000.0
2009-06-03 14:50:00,11.31,11.31,11.3,11.3,116400.0,8.3851,8.3851,8.3777,8.3777,116400.0
2009-06-03 14:55:00,11.3,11.31,11.3,11.31,358200.0,8.3777,8.3851,8.3777,8.3851,358200.0
2009-06-03 15:00:00,11.31,11.31,11.3,11.31,176800.0,8.3851,8.3851,8.3777,8.3851,176800.0
2009-06-03 15:05:00,11.31,11.34,11.31,11.34,94600.0,8.3851,8.4074,8.3851,8.4074,94600.0
2009-06-03 15:10:00,11.34,11.36,11.33,11.35,264000.0,8.4074,8.4222,8.4,8.4148,264000.0
2009-06-03 15:15:00,11.35,11.36,11.35,11.35,292400.0,8.4148,8.4222,8.4148,8.4148,292400.0
2009-06-03 15:20:00,11.35,11.35,11.33,11.35,136200.0,8.4148,8.4148,8.4,8.4148,136200.0
2009-06-03 15:25:00,11.35,11.35,11.34,11.34,92400.0,8.4148,8.4148,8.4074,8.4074,92400.0
2009-06-03 15:30:00,11.34,11.34,11.32,11.32,137200.0,8.4074,8.4074,8.3926,8.3926,137200.0
2009-06-03 15:35:00,11.32,11.33,11.31,11.33,262600.0,8.3926,8.4,8.3851,8.4,262600.0
2009-06-03 15:40:00,11.32,11.35,11.32,11.34,248400.0,8.3926,8.4148,8.3926,8.4074,248400.0
2009-06-03 15:45:00,11.34,11.35,11.34,11.34,194000.0,8.4074,8.4148,8.4074,8.4074,194000.0
2009-06-03 15:50:00,11.34,11.38,11.34,11.36,356400.0,8.4074,8.437,8.4074,8.4222,356400.0
2009-06-03 15:55:00,11.36,11.38,11.36,11.38,542600.0,8.4222,8.437,8.4222,8.437,542600.0
2009-06-04 09:30:00,11.36,11.43,11.18,11.19,194800.0,8.4222,8.4741,8.2888,8.2962,194800.0
2009-06-04 09:35:00,11.19,11.27,11.19,11.24,293200.0,8.2962,8.3555,8.2962,8.3332,293200.0
2009-06-04 09:40:00,11.24,11.29,11.24,11.28,163800.0,8.3332,8.3703,8.3332,8.3629,163800.0
2009-06-04 09:45:00,11.27,11.32,11.25,11.26,182600.0,8.3555,8.3926,8.3407,8.3481,182600.0
2009-06-04 09:50:00,11.26,11.26,11.22,11.23,281800.0,8.3481,8.3481,8.3184,8.3258,281800.0
2009-06-04 09:55:00,11.23,11.26,11.21,11.22,243600.0,8.3258,8.3481,8.311,8.3184,243600.0
2009-06-04 10:00:00,11.22,11.25,11.2,11.22,207200.0,8.3184,8.3407,8.3036,8.3184,207200.0
2009-06-04 10:05:00,11.22,11.23,11.21,11.22,98800.0,8.3184,8.3258,8.311,8.3184,98800.0
2009-06-04 10:10:00,11.22,11.24,11.21,11.23,135200.0,8.3184,8.3332,8.311,8.3258,135200.0
2009-06-04 10:15:00,11.22,11.25,11.22,11.25,85400.0,8.3184,8.3407,8.3184,8.3407,85400.0
2009-06-04 10:20:00,11.26,11.29,11.24,11.28,226200.0,8.3481,8.3703,8.3332,8.3629,226200.0
2009-06-04 10:25:00,11.29,11.31,11.29,11.3,150400.0,8.3703,8.3851,8.3703,8.3777,150400.0
2009-06-04 10:30:00,11.3,11.31,11.29,11.31,90000.0,8.3777,8.3851,8.3703,8.3851,90000.0
2009-06-04 10:35:00,11.31,11.33,11.3,11.31,79600.0,8.3851,8.4,8.3777,8.3851,79600.0
2009-06-04 10:40:00,11.31,11.33,11.3,11.32,81000.0,8.3851,8.4,8.3777,8.3926,81000.0
2009-06-04 10:45:00,11.32,11.34,11.31,11.34,78400.0,8.3926,8.4074,8.3851,8.4074,78400.0
2009-06-04 10:50:00,11.34,11.36,11.33,11.34,83000.0,8.4074,8.4222,8.4,8.4074,83000.0
2009-06-04 10:55:00,11.34,11.37,11.33,11.37,94200.0,8.4074,8.4296,8.4,8.4296,94200.0
2009-06-04 11:00:00,11.37,11.38,11.37,11.38,88800.0,8.4296,8.437,8.4296,8.437,88800.0
2009-06-04 11:05:00,11.38,11.4,11.38,11.39,122400.0,8.437,8.4519,8.437,8.4445,122400.0
2009-06-04 11:10:00,11.39,11.4,11.39,11.39,39200.0,8.4445,8.4519,8.4445,8.4445,39200.0
2009-06-04 11:15:00,11.4,11.41,11.39,11.4,68800.0,8.4519,8.4593,8.4445,8.4519,68800.0
2009-06-04 11:20:00,11.41,11.41,11.38,11.41,83200.0,8.4593,8.4593,8.437,8.4593,83200.0
2009-06-04 11:25:00,11.4,11.41,11.39,11.4,71200.0,8.4519,8.4593,8.4445,8.4519,71200.0
2009-06-04 11:30:00,11.4,11.4,11.37,11.38,65200.0,8.4519,8.4519,8.4296,8.437,65200.0
2009-06-04 11:35:00,11.38,11.39,11.38,11.38,75000.0,8.437,8.4445,8.437,8.437,75000.0
2009-06-04 11:40:00,11.38,11.39,11.38,11.38,30600.0,8.437,8.4445,8.437,8.437,30600.0
2009-06-04 11:45:00,11.39,11.4,11.39,11.39,46200.0,8.4445,8.4519,8.4445,8.4445,46200.0
2009-06-04 11:50:00,11.39,11.4,11.39,11.4,23600.0,8.4445,8.4519,8.4445,8.4519,23600.0
2009-06-04 11:55:00,11.4,11.4,11.39,11.4,57800.0,8.4519,8.4519,8.4445,8.4519,57800.0
2009-06-04 12:00:00,11.4,11.4,11.38,11.38,105400.0,8.4519,8.4519,8.437,8.437,105400.0
2009-06-04 12:05:00,11.38,11.4,11.38,11.4,83400.0,8.437,8.4519,8.437,8.4519,83400.0
2009-06-04 12:10:00,11.4,11.4,11.37,11.37,71000.0,8.4519,8.4519,8.4296,8.4296,71000.0
2009-06-04 12:15:00,11.37,11.37,11.37,11.37,72400.0,8.4296,8.4296,8.4296,8.4296,72400.0
2009-06-04 12:20:00,11.37,11.38,11.37,11.38,82800.0,8.4296,8.437,8.4296,8.437,82800.0
2009-06-04 12:25:00,11.37,11.38,11.37,11.37,46200.0,8.4296,8.437,8.4296,8.4296,46200.0
2009-06-04 12:30:00,11.37,11.37,11.37,11.37,25200.0,8.4296,8.4296,8.4296,8.4296,25200.0
2009-06-04 12:35:00,11.37,11.38,11.37,11.38,23600.0,8.4296,8.437,8.4296,8.437,23600.0
2009-06-04 12:40:00,11.38,11.41,11.38,11.41,28200.0,8.437,8.4593,8.437,8.4593,28200.0
2009-06-04 12:45:00,11.41,11.43,11.41,11.43,91000.0,8.4593,8.4741,8.4593,8.4741,91000.0
2009-06-04 12:50:00,11.43,11.43,11.4,11.41,163000.0,8.4741,8.4741,8.4519,8.4593,163000.0
2009-06-04 12:55:00,11.41,11.43,11.41,11.42,127600.0,8.4593,8.4741,8.4593,8.4667,127600.0
2009-06-04 13:00:00,11.42,11.43,11.4,11.4,209000.0,8.4667,8.4741,8.4519,8.4519,209000.0
2009-06-04 13:05:00,11.41,11.41,11.38,11.4,105800.0,8.4593,8.4593,8.437,8.4519,105800.0
2009-06-04 13:10:00,11.4,11.45,11.4,11.45,168600.0,8.4519,8.4889,8.4519,8.4889,168600.0
2009-06-04 13:15:00,11.45,11.47,11.45,11.47,290600.0,8.4889,8.5038,8.4889,8.5038,290600.0
2009-06-04 13:20:00,11.47,11.47,11.47,11.47,32200.0,8.5038,8.5038,8.5038,8.5038,32200.0
2009-06-04 13:25:00,11.47,11.47,11.46,11.46,53800.0,8.5038,8.5038,8.4964,8.4964,53800.0
2009-06-04 13:30:00,11.46,11.47,11.46,11.47,107400.0,8.4964,8.5038,8.4964,8.5038,107400.0
2009-06-04 13:35:00,11.47,11.49,11.46,11.49,107800.0,8.5038,8.5186,8.4964,8.5186,107800.0
2009-06-04 13:40:00,11.49,11.51,11.49,11.5,79000.0,8.5186,8.5334,8.5186,8.526,79000.0
2009-06-04 13:45:00,11.5,11.51,11.48,11.49,141000.0,8.526,8.5334,8.5112,8.5186,141000.0
2009-06-04 13:50:00,11.49,11.5,11.46,11.47,110600.0,8.5186,8.526,8.4964,8.5038,110600.0
2009-06-04 13:55:00,11.47,11.49,11.47,11.49,55600.0,8.5038,8.5186,8.5038,8.5186,55600.0
2009-06-04 14:00:00,11.49,11.5,11.49,11.5,44600.0,8.5186,8.526,8.5186,8.526,44600.0
2009-06-04 14:05:00,11.5,11.51,11.49,11.49,88200.0,8.526,8.5334,8.5186,8.5186,88200.0
2009-06-04 14:10:00,11.49,11.49,11.49,11.49,64600.0,8.5186,8.5186,8.5186,8.5186,64600.0
2009-06-04 14:15:00,11.49,11.51,11.49,11.51,59400.0,8.5186,8.5334,8.5186,8.5334,59400.0
2009-06-04 14:20:00,11.51,11.52,11.51,11.52,56800.0,8.5334,8.5408,8.5334,8.5408,56800.0
2009-06-04 14:25:00,11.52,11.53,11.51,11.53,81000.0,8.5408,8.5483,8.5334,8.5483,81000.0
2009-06-04 14:30:00,11.52,11.53,11.52,11.53,47800.0,8.5408,8.5483,8.5408,8.5483,47800.0
2009-06-04 14:35:00,11.53,11.53,11.53,11.53,51800.0,8.5483,8.5483,8.5483,8.5483,51800.0
2009-06-04 14:40:00,11.53,11.54,11.53,11.54,154200.0,8.5483,8.5557,8.5483,8.5557,154200.0
2009-06-04 14:45:00,11.53,11.54,11.51,11.53,136600.0,8.5483,8.5557,8.5334,8.5483,136600.0
2009-06-04 14:50:00,11.53,11.54,11.47,11.47,161800.0,8.5483,8.5557,8.5038,8.5038,161800.0
2009-06-04 14:55:00,11.47,11.47,11.46,11.47,86000.0,8.5038,8.5038,8.4964,8.5038,86000.0
2009-06-04 15:00:00,11.47,11.48,11.45,11.45,130800.0,8.5038,8.5112,8.4889,8.4889,130800.0
2009-06-04 15:05:00,11.45,11.46,11.44,11.44,76000.0,8.4889,8.4964,8.4815,8.4815,76000.0
2009-06-04 15:10:00,11.45,11.47,11.44,11.47,86000.0,8.4889,8.5038,8.4815,8.5038,86000.0
2009-06-04 15:15:00,11.47,11.47,11.47,11.47,69800.0,8.5038,8.5038,8.5038,8.5038,69800.0
2009-06-04 15:20:00,11.47,11.47,11.47,11.47,57800.0,8.5038,8.5038,8.5038,8.5038,57800.0
2009-06-04 15:25:00,11.47,11.49,11.47,11.49,109800.0,8.5038,8.5186,8.5038,8.5186,109800.0
2009-06-04 15:30:00,11.49,11.49,11.47,11.49,122200.0,8.5186,8.5186,8.5038,8.5186,122200.0
2009-06-04 15:35:00,11.49,11.52,11.49,11.52,166200.0,8.5186,8.5408,8.5186,8.5408,166200.0
2009-06-04 15:40:00,11.52,11.52,11.48,11.48,241200.0,8.5408,8.5408,8.5112,8.5112,241200.0
2009-06-04 15:45:00,11.48,11.52,11.48,11.49,256000.0,8.5112,8.5408,8.5112,8.5186,256000.0
2009-06-04 15:50:00,11.49,11.51,11.47,11.49,318800.0,8.5186,8.5334,8.5038,8.5186,318800.0
2009-06-04 15:55:00,11.49,11.51,11.48,11.5,575200.0,8.5186,8.5334,8.5112,8.526,575200.0
2009-06-05 09:30:00,11.57,11.6,11.46,11.47,137600.0,8.5779,8.6002,8.4964,8.5038,137600.0
2009-06-05 09:35:00,11.47,11.55,11.46,11.49,122200.0,8.5038,8.5631,8.4964,8.5186,122200.0
2009-06-05 09:40:00,11.49,11.49,11.47,11.47,101400.0,8.5186,8.5186,8.5038,8.5038,101400.0
2009-06-05 09:45:00,11.47,11.47,11.38,11.4,128800.0,8.5038,8.5038,8.437,8.4519,128800.0
2009-06-05 09:50:00,11.4,11.45,11.38,11.43,194400.0,8.4519,8.4889,8.437,8.4741,194400.0
2009-06-05 09:55:00,11.42,11.42,11.35,11.41,167000.0,8.4667,8.4667,8.4148,8.4593,167000.0
2009-06-05 10:00:00,11.4,11.43,11.38,11.43,163000.0,8.4519,8.4741,8.437,8.4741,163000.0
2009-06-05 10:05:00,11.43,11.43,11.38,11.4,220400.0,8.4741,8.4741,8.437,8.4519,220400.0
2009-06-05 10:10:00,11.4,11.43,11.35,11.39,199600.0,8.4519,8.4741,8.4148,8.4445,199600.0
2009-06-05 10:15:00,11.39,11.45,11.39,11.45,61600.0,8.4445,8.4889,8.4445,8.4889,61600.0
2009-06-05 10:20:00,11.45,11.47,11.44,11.47,138600.0,8.4889,8.5038,8.4815,8.5038,138600.0
2009-06-05 10:25:00,11.47,11.48,11.45,11.45,122200.0,8.5038,8.5112,8.4889,8.4889,122200.0
2009-06-05 10:30:00,11.45,11.47,11.44,11.46,96200.0,8.4889,8.5038,8.4815,8.4964,96200.0
2009-06-05 10:35:00,11.46,11.49,11.45,11.49,117400.0,8.4964,8.5186,8.4889,8.5186,117400.0
2009-06-05 10:40:00,11.49,11.55,11.49,11.53,219000.0,8.5186,8.5631,8.5186,8.5483,219000.0
2009-06-05 10:45:00,11.53,11.56,11.47,11.48,203000.0,8.5483,8.5705,8.5038,8.5112,203000.0
2009-06-05 10:50:00,11.49,11.52,11.47,11.5,78200.0,8.5186,8.5408,8.5038,8.526,78200.0
2009-06-05 10:55:00,11.5,11.53,11.49,11.53,67600.0,8.526,8.5483,8.5186,8.5483,67600.0
2009-06-05 11:00:00,11.53,11.56,11.52,11.55,80000.0,8.5483,8.5705,8.5408,8.5631,80000.0
2009-06-05 11:05:00,11.55,11.55,11.53,11.53,41600.0,8.5631,8.5631,8.5483,8.5483,41600.0
2009-06-05 11:10:00,11.53,11.53,11.49,11.49,40800.0,8.5483,8.5483,8.5186,8.5186,40800.0
2009-06-05 11:15:00,11.49,11.52,11.49,11.51,57400.0,8.5186,8.5408,8.5186,8.5334,57400.0
2009-06-05 11:20:00,11.52,11.54,11.52,11.53,68600.0,8.5408,8.5557,8.5408,8.5483,68600.0
2009-06-05 11:25:00,11.53,11.53,11.51,11.51,52600.0,8.5483,8.5483,8.5334,8.5334,52600.0
2009-06-05 11:30:00,11.51,11.52,11.49,11.51,57600.0,8.5334,8.5408,8.5186,8.5334,57600.0
2009-06-05 11:35:00,11.51,11.52,11.51,11.51,17400.0,8.5334,8.5408,8.5334,8.5334,17400.0
2009-06-05 11:40:00,11.51,11.52,11.49,11.52,54600.0,8.5334,8.5408,8.5186,8.5408,54600.0
2009-06-05 11:45:00,11.52,11.52,11.49,11.5,22600.0,8.5408,8.5408,8.5186,8.526,22600.0
2009-06-05 11:50:00,11.5,11.51,11.47,11.5,80400.0,8.526,8.5334,8.5038,8.526,80400.0
2009-06-05 11:55:00,11.49,11.5,11.47,11.47,31600.0,8.5186,8.526,8.5038,8.5038,31600.0
2009-06-05 12:00:00,11.47,11.48,11.47,11.48,14600.0,8.5038,8.5112,8.5038,8.5112,14600.0
2009-06-05 12:05:00,11.47,11.51,11.47,11.5,160600.0,8.5038,8.5334,8.5038,8.526,160600.0
2009-06-05 12:10:00,11.5,11.51,11.49,11.51,71000.0,8.526,8.5334,8.5186,8.5334,71000.0
2009-06-05 12:15:00,11.51,11.51,11.5,11.51,37800.0,8.5334,8.5334,8.526,8.5334,37800.0
2009-06-05 12:20:00,11.51,11.52,11.5,11.52,36400.0,8.5334,8.5408,8.526,8.5408,36400.0
2009-06-05 12:25:00,11.52,11.55,11.52,11.54,79800.0,8.5408,8.5631,8.5408,8.5557,79800.0
2009-06-05 12:30:00,11.54,11.57,11.54,11.57,116800.0,8.5557,8.5779,8.5557,8.5779,116800.0
2009-06-05 12:35:00,11.57,11.6,11.57,11.6,136800.0,8.5779,8.6002,8.5779,8.6002,136800.0
2009-06-05 12:40:00,11.6,11.61,11.59,11.61,126200.0,8.6002,8.6076,8.5927,8.6076,126200.0
2009-06-05 12:45:00,11.61,11.61,11.6,11.61,125400.0,8.6076,8.6076,8.6002,8.6076,125400.0
2009-06-05 12:50:00,11.61,11.63,11.61,11.62,95200.0,8.6076,8.6224,8.6076,8.615,95200.0
2009-06-05 12:55:00,11.62,11.63,11.61,11.63,101000.0,8.615,8.6224,8.6076,8.6224,101000.0
2009-06-05 13:00:00,11.62,11.63,11.61,11.62,79400.0,8.615,8.6224,8.6076,8.615,79400.0
2009-06-05 13:05:00,11.62,11.62,11.61,11.62,34400.0,8.615,8.615,8.6076,8.615,34400.0
2009-06-05 13:10:00,11.62,11.62,11.6,11.61,117200.0,8.615,8.615,8.6002,8.6076,117200.0
2009-06-05 13:15:00,11.61,11.62,11.45,11.62,142200.0,8.6076,8.615,8.4889,8.615,142200.0
2009-06-05 13:20:00,11.61,11.62,11.59,11.59,46200.0,8.6076,8.615,8.5927,8.5927,46200.0
2009-06-05 13:25:00,11.59,11.6,11.59,11.6,36000.0,8.5927,8.6002,8.5927,8.6002,36000.0
2009-06-05 13:30:00,11.6,11.62,11.6,11.62,79200.0,8.6002,8.615,8.6002,8.615,79200.0
2009-06-05 13:35:00,11.62,11.62,11.59,11.6,57000.0,8.615,8.615,8.5927,8.6002,57000.0
2009-06-05 13:40:00,11.6,11.62,11.59,11.61,98800.0,8.6002,8.615,8.5927,8.6076,98800.0
2009-06-05 13:45:00,11.61,11.61,11.59,11.59,36200.0,8.6076,8.6076,8.5927,8.5927,36200.0
2009-06-05 13:50:00,11.59,11.59,11.58,11.59,23400.0,8.5927,8.5927,8.5853,8.5927,23400.0
2009-06-05 13:55:00,11.58,11.58,11.53,11.55,126800.0,8.5853,8.5853,8.5483,8.5631,126800.0
2009-06-05 14:00:00,11.55,11.56,11.53,11.53,80000.0,8.5631,8.5705,8.5483,8.5483,80000.0
2009-06-05 14:05:00,11.53,11.54,11.52,11.53,90800.0,8.5483,8.5557,8.5408,8.5483,90800.0
2009-06-05 14:10:00,11.53,11.54,11.53,11.53,77600.0,8.5483,8.5557,8.5483,8.5483,77600.0
2009-06-05 14:15:00,11.53,11.53,11.49,11.49,151000.0,8.5483,8.5483,8.5186,8.5186,151000.0
2009-06-05 14:20:00,11.49,11.49,11.47,11.47,263800.0,8.5186,8.5186,8.5038,8.5038,263800.0
2009-06-05 14:25:00,11.47,11.47,11.45,11.47,324000.0,8.5038,8.5038,8.4889,8.5038,324000.0
2009-06-05 14:30:00,11.47,11.47,11.45,11.45,279800.0,8.5038,8.5038,8.4889,8.4889,279800.0
2009-06-05 14:35:00,11.46,11.46,11.44,11.44,99000.0,8.4964,8.4964,8.4815,8.4815,99000.0
2009-06-05 14:40:00,11.44,11.46,11.44,11.46,93400.0,8.4815,8.4964,8.4815,8.4964,93400.0
2009-06-05 14:45:00,11.46,11.47,11.45,11.47,61000.0,8.4964,8.5038,8.4889,8.5038,61000.0
2009-06-05 14:50:00,11.47,11.49,11.47,11.47,66000.0,8.5038,8.5186,8.5038,8.5038,66000.0
2009-06-05 14:55:00,11.47,11.47,11.46,11.46,73800.0,8.5038,8.5038,8.4964,8.4964,73800.0
2009-06-05 15:00:00,11.46,11.46,11.44,11.45,109600.0,8.4964,8.4964,8.4815,8.4889,109600.0
2009-06-05 15:05:00,11.46,11.47,11.45,11.45,100000.0,8.4964,8.5038,8.4889,8.4889,100000.0
2009-06-05 15:10:00,11.45,11.47,11.45,11.47,103200.0,8.4889,8.5038,8.4889,8.5038,103200.0
2009-06-05 15:15:00,11.47,11.47,11.45,11.47,84000.0,8.5038,8.5038,8.4889,8.5038,84000.0
2009-06-05 15:20:00,11.47,11.47,11.46,11.47,107200.0,8.5038,8.5038,8.4964,8.5038,107200.0
2009-06-05 15:25:00,11.47,11.47,11.46,11.46,52400.0,8.5038,8.5038,8.4964,8.4964,52400.0
2009-06-05 15:30:00,11.46,11.49,11.46,11.49,176400.0,8.4964,8.5186,8.4964,8.5186,176400.0
2009-06-05 15:35:00,11.49,11.51,11.49,11.5,112600.0,8.5186,8.5334,8.5186,8.526,112600.0
2009-06-05 15:40:00,11.5,11.52,11.47,11.48,187800.0,8.526,8.5408,8.5038,8.5112,187800.0
2009-06-05 15:45:00,11.48,11.49,11.45,11.46,203600.0,8.5112,8.5186,8.4889,8.4964,203600.0
2009-06-05 15:50:00,11.46,11.49,11.45,11.49,166600.0,8.4964,8.5186,8.4889,8.5186,166600.0
2009-06-05 15:55:00,11.49,11.49,11.47,11.48,486000.0,8.5186,8.5186,8.5038,8.5112,486000.0
2009-06-08 09:30:00,11.38,11.43,11.38,11.38,146200.0,8.437,8.4741,8.437,8.437,146200.0
2009-06-08 09:35:00,11.38,11.46,11.37,11.38,257000.0,8.437,8.4964,8.4296,8.437,257000.0
2009-06-08 09:40:00,11.38,11.38,11.26,11.28,331400.0,8.437,8.437,8.3481,8.3629,331400.0
2009-06-08 09:45:00,11.28,11.28,11.24,11.24,280800.0,8.3629,8.3629,8.3332,8.3332,280800.0
2009-06-08 09:50:00,11.24,11.24,11.2,11.2,279200.0,8.3332,8.3332,8.3036,8.3036,279200.0
2009-06-08 09:55:00,11.21,11.21,11.17,11.18,379000.0,8.311,8.311,8.2814,8.2888,379000.0
2009-06-08 10:00:00,11.18,11.18,11.15,11.17,189800.0,8.2888,8.2888,8.2665,8.2814,189800.0
2009-06-08 10:05:00,11.17,11.2,11.16,11.19,249400.0,8.2814,8.3036,8.2739,8.2962,249400.0
2009-06-08 10:10:00,11.19,11.22,11.17,11.19,257200.0,8.2962,8.3184,8.2814,8.2962,257200.0
2009-06-08 10:15:00,11.19,11.21,11.16,11.19,189000.0,8.2962,8.311,8.2739,8.2962,189000.0
2009-06-08 10:20:00,11.19,11.24,11.19,11.24,108400.0,8.2962,8.3332,8.2962,8.3332,108400.0
2009-06-08 10:25:00,11.23,11.24,11.22,11.24,159600.0,8.3258,8.3332,8.3184,8.3332,159600.0
2009-06-08 10:30:00,11.24,11.26,11.22,11.22,116600.0,8.3332,8.3481,8.3184,8.3184,116600.0
2009-06-08 10:35:00,11.22,11.24,11.22,11.23,109000.0,8.3184,8.3332,8.3184,8.3258,109000.0
2009-06-08 10:40:00,11.24,11.24,11.21,11.23,102000.0,8.3332,8.3332,8.311,8.3258,102000.0
2009-06-08 10:45:00,11.23,11.23,11.21,11.21,73800.0,8.3258,8.3258,8.311,8.311,73800.0
2009-06-08 10:50:00,11.21,11.22,11.21,11.22,58200.0,8.311,8.3184,8.311,8.3184,58200.0
2009-06-08 10:55:00,11.22,11.22,11.22,11.22,53800.0,8.3184,8.3184,8.3184,8.3184,53800.0
2009-06-08 11:00:00,11.22,11.22,11.19,11.19,183200.0,8.3184,8.3184,8.2962,8.2962,183200.0
2009-06-08 11:05:00,11.19,11.2,11.17,11.19,159200.0,8.2962,8.3036,8.2814,8.2962,159200.0
2009-06-08 11:10:00,11.19,11.22,11.19,11.21,134400.0,8.2962,8.3184,8.2962,8.311,134400.0
2009-06-08 11:15:00,11.21,11.22,11.17,11.18,159200.0,8.311,8.3184,8.2814,8.2888,159200.0
2009-06-08 11:20:00,11.17,11.21,11.17,11.17,157600.0,8.2814,8.311,8.2814,8.2814,157600.0
2009-06-08 11:25:00,11.17,11.18,11.15,11.16,150000.0,8.2814,8.2888,8.2665,8.2739,150000.0
2009-06-08 11:30:00,11.15,11.16,11.13,11.14,131800.0,8.2665,8.2739,8.2517,8.2591,131800.0
2009-06-08 11:35:00,11.14,11.17,11.13,11.17,152800.0,8.2591,8.2814,8.2517,8.2814,152800.0
2009-06-08 11:40:00,11.17,11.18,11.15,11.18,92000.0,8.2814,8.2888,8.2665,8.2888,92000.0
2009-06-08 11:45:00,11.18,11.19,11.17,11.18,69400.0,8.2888,8.2962,8.2814,8.2888,69400.0
2009-06-08 11:50:00,11.18,11.19,11.18,11.18,97600.0,8.2888,8.2962,8.2888,8.2888,97600.0
2009-06-08 11:55:00,11.18,11.19,11.16,11.19,81200.0,8.2888,8.2962,8.2739,8.2962,81200.0
2009-06-08 12:00:00,11.19,11.19,11.17,11.18,72400.0,8.2962,8.2962,8.2814,8.2888,72400.0
2009-06-08 12:05:00,11.18,11.19,11.18,11.19,36400.0,8.2888,8.2962,8.2888,8.2962,36400.0
2009-06-08 12:10:00,11.19,11.2,11.18,11.18,72000.0,8.2962,8.3036,8.2888,8.2888,72000.0
2009-06-08 12:15:00,11.18,11.18,11.15,11.15,59600.0,8.2888,8.2888,8.2665,8.2665,59600.0
2009-06-08 12:20:00,11.15,11.15,11.14,11.15,95600.0,8.2665,8.2665,8.2591,8.2665,95600.0
2009-06-08 12:25:00,11.15,11.15,11.14,11.15,64400.0,8.2665,8.2665,8.2591,8.2665,64400.0
2009-06-08 12:30:00,11.15,11.15,11.13,11.14,83400.0,8.2665,8.2665,8.2517,8.2591,83400.0
2009-06-08 12:35:00,11.13,11.17,11.13,11.17,114600.0,8.2517,8.2814,8.2517,8.2814,114600.0
2009-06-08 12:40:00,11.18,11.2,11.17,11.18,67200.0,8.2888,8.3036,8.2814,8.2888,67200.0
2009-06-08 12:45:00,11.17,11.18,11.17,11.18,24400.0,8.2814,8.2888,8.2814,8.2888,24400.0
2009-06-08 12:50:00,11.17,11.18,11.16,11.17,55000.0,8.2814,8.2888,8.2739,8.2814,55000.0
2009-06-08 12:55:00,11.17,11.18,11.17,11.18,27400.0,8.2814,8.2888,8.2814,8.2888,27400.0
2009-06-08 13:00:00,11.18,11.18,11.17,11.18,29600.0,8.2888,8.2888,8.2814,8.2888,29600.0
2009-06-08 13:05:00,11.18,11.19,11.18,11.19,56800.0,8.2888,8.2962,8.2888,8.2962,56800.0
2009-06-08 13:10:00,11.19,11.2,11.18,11.19,117200.0,8.2962,8.3036,8.2888,8.2962,117200.0
2009-06-08 13:15:00,11.19,11.19,11.18,11.19,45000.0,8.2962,8.2962,8.2888,8.2962,45000.0
2009-06-08 13:20:00,11.19,11.2,11.19,11.2,112600.0,8.2962,8.3036,8.2962,8.3036,112600.0
2009-06-08 13:25:00,11.19,11.2,11.18,11.19,38600.0,8.2962,8.3036,8.2888,8.2962,38600.0
2009-06-08 13:30:00,11.19,11.19,11.19,11.19,10800.0,8.2962,8.2962,8.2962,8.2962,10800.0
2009-06-08 13:35:00,11.19,11.2,11.18,11.19,68400.0,8.2962,8.3036,8.2888,8.2962,68400.0
2009-06-08 13:40:00,11.19,11.2,11.19,11.2,73200.0,8.2962,8.3036,8.2962,8.3036,73200.0
2009-06-08 13:45:00,11.2,11.21,11.19,11.2,161400.0,8.3036,8.311,8.2962,8.3036,161400.0
2009-06-08 13:50:00,11.2,11.2,11.18,11.18,64000.0,8.3036,8.3036,8.2888,8.2888,64000.0
2009-06-08 13:55:00,11.18,11.19,11.18,11.19,23000.0,8.2888,8.2962,8.2888,8.2962,23000.0
2009-06-08 14:00:00,11.19,11.19,11.19,11.19,25600.0,8.2962,8.2962,8.2962,8.2962,25600.0
2009-06-08 14:05:00,11.19,11.2,11.16,11.17,149000.0,8.2962,8.3036,8.2739,8.2814,149000.0
2009-06-08 14:10:00,11.17,11.18,11.16,11.17,112000.0,8.2814,8.2888,8.2739,8.2814,112000.0
2009-06-08 14:15:00,11.18,11.18,11.17,11.18,27400.0,8.2888,8.2888,8.2814,8.2888,27400.0
2009-06-08 14:20:00,11.18,11.18,11.17,11.18,166200.0,8.2888,8.2888,8.2814,8.2888,166200.0
2009-06-08 14:25:00,11.18,11.18,11.17,11.18,50800.0,8.2888,8.2888,8.2814,8.2888,50800.0
2009-06-08 14:30:00,11.18,11.19,11.16,11.16,179200.0,8.2888,8.2962,8.2739,8.2739,179200.0
2009-06-08 14:35:00,11.17,11.18,11.17,11.18,71800.0,8.2814,8.2888,8.2814,8.2888,71800.0
2009-06-08 14:40:00,11.18,11.18,11.17,11.18,59400.0,8.2888,8.2888,8.2814,8.2888,59400.0
2009-06-08 14:45:00,11.18,11.2,11.18,11.18,120600.0,8.2888,8.3036,8.2888,8.2888,120600.0
2009-06-08 14:50:00,11.18,11.19,11.18,11.18,131200.0,8.2888,8.2962,8.2888,8.2888,131200.0
2009-06-08 14:55:00,11.18,11.19,11.18,11.18,103400.0,8.2888,8.2962,8.2888,8.2888,103400.0
2009-06-08 15:00:00,11.19,11.2,11.18,11.19,149000.0,8.2962,8.3036,8.2888,8.2962,149000.0
2009-06-08 15:05:00,11.19,11.2,11.19,11.2,131800.0,8.2962,8.3036,8.2962,8.3036,131800.0
2009-06-08 15:10:00,11.2,11.2,11.19,11.19,102800.0,8.3036,8.3036,8.2962,8.2962,102800.0
2009-06-08 15:15:00,11.19,11.21,11.19,11.2,237200.0,8.2962,8.311,8.2962,8.3036,237200.0
2009-06-08 15:20:00,11.2,11.25,11.2,11.22,401600.0,8.3036,8.3407,8.3036,8.3184,401600.0
2009-06-08 15:25:00,11.22,11.22,11.2,11.21,330000.0,8.3184,8.3184,8.3036,8.311,330000.0
2009-06-08 15:30:00,11.21,11.26,11.21,11.26,536400.0,8.311,8.3481,8.311,8.3481,536400.0
2009-06-08 15:35:00,11.26,11.29,11.24,11.24,417200.0,8.3481,8.3703,8.3332,8.3332,417200.0
2009-06-08 15:40:00,11.24,11.27,11.24,11.24,234400.0,8.3332,8.3555,8.3332,8.3332,234400.0
2009-06-08 15:45:00,11.24,11.26,11.24,11.26,172200.0,8.3332,8.3481,8.3332,8.3481,172200.0
2009-06-08 15:50:00,11.26,11.26,11.24,11.25,250000.0,8.3481,8.3481,8.3332,8.3407,250000.0
2009-06-08 15:55:00,11.24,11.26,11.22,11.23,464000.0,8.3332,8.3481,8.3184,8.3258,464000.0
2009-06-09 09:30:00,11.22,11.31,11.22,11.24,210600.0,8.3184,8.3851,8.3184,8.3332,210600.0
2009-06-09 09:35:00,11.24,11.29,11.23,11.28,151600.0,8.3332,8.3703,8.3258,8.3629,151600.0
2009-06-09 09:40:00,11.28,11.29,11.22,11.24,74400.0,8.3629,8.3703,8.3184,8.3332,74400.0
2009-06-09 09:45:00,11.24,11.26,11.22,11.24,155600.0,8.3332,8.3481,8.3184,8.3332,155600.0
2009-06-09 09:50:00,11.24,11.26,11.23,11.25,98600.0,8.3332,8.3481,8.3258,8.3407,98600.0
2009-06-09 09:55:00,11.25,11.26,11.21,11.21,160600.0,8.3407,8.3481,8.311,8.311,160600.0
2009-06-09 10:00:00,11.21,11.26,11.21,11.26,116600.0,8.311,8.3481,8.311,8.3481,116600.0
2009-06-09 10:05:00,11.26,11.27,11.24,11.25,120000.0,8.3481,8.3555,8.3332,8.3407,120000.0
2009-06-09 10:10:00,11.24,11.24,11.19,11.2,243800.0,8.3332,8.3332,8.2962,8.3036,243800.0
2009-06-09 10:15:00,11.2,11.21,11.17,11.2,256600.0,8.3036,8.311,8.2814,8.3036,256600.0
2009-06-09 10:20:00,11.2,11.2,11.14,11.15,393000.0,8.3036,8.3036,8.2591,8.2665,393000.0
2009-06-09 10:25:00,11.15,11.15,11.13,11.14,251800.0,8.2665,8.2665,8.2517,8.2591,251800.0
2009-06-09 10:30:00,11.14,11.17,11.13,11.17,105400.0,8.2591,8.2814,8.2517,8.2814,105400.0
2009-06-09 10:35:00,11.17,11.17,11.11,11.11,400400.0,8.2814,8.2814,8.2369,8.2369,400400.0
2009-06-09 10:40:00,11.11,11.15,11.11,11.15,109000.0,8.2369,8.2665,8.2369,8.2665,109000.0
2009-06-09 10:45:00,11.15,11.15,11.12,11.13,145000.0,8.2665,8.2665,8.2443,8.2517,145000.0
2009-06-09 10:50:00,11.13,11.15,11.13,11.14,433600.0,8.2517,8.2665,8.2517,8.2591,433600.0
2009-06-09 10:55:00,11.14,11.19,11.14,11.18,126800.0,8.2591,8.2962,8.2591,8.2888,126800.0
2009-06-09 11:00:00,11.18,11.19,11.18,11.19,202600.0,8.2888,8.2962,8.2888,8.2962,202600.0
2009-06-09 11:05:00,11.19,11.21,11.19,11.19,159000.0,8.2962,8.311,8.2962,8.2962,159000.0
2009-06-09 11:10:00,11.19,11.19,11.17,11.18,39000.0,8.2962,8.2962,8.2814,8.2888,39000.0
2009-06-09 11:15:00,11.18,11.2,11.17,11.18,66200.0,8.2888,8.3036,8.2814,8.2888,66200.0
2009-06-09 11:20:00,11.18,11.2,11.18,11.2,71200.0,8.2888,8.3036,8.2888,8.3036,71200.0
2009-06-09 11:25:00,11.2,11.2,11.18,11.19,126400.0,8.3036,8.3036,8.2888,8.2962,126400.0
2009-06-09 11:30:00,11.19,11.19,11.17,11.18,66600.0,8.2962,8.2962,8.2814,8.2888,66600.0
2009-06-09 11:35:00,11.18,11.19,11.17,11.17,53800.0,8.2888,8.2962,8.2814,8.2814,53800.0
2009-06-09 11:40:00,11.17,11.18,11.17,11.17,32000.0,8.2814,8.2888,8.2814,8.2814,32000.0
2009-06-09 11:45:00,11.17,11.18,11.17,11.17,44600.0,8.2814,8.2888,8.2814,8.2814,44600.0
2009-06-09 11:50:00,11.17,11.17,11.15,11.16,31400.0,8.2814,8.2814,8.2665,8.2739,31400.0
2009-06-09 11:55:00,11.16,11.17,11.15,11.16,59600.0,8.2739,8.2814,8.2665,8.2739,59600.0
2009-06-09 12:00:00,11.16,11.17,11.16,11.17,31000.0,8.2739,8.2814,8.2739,8.2814,31000.0
2009-06-09 12:05:00,11.17,11.17,11.14,11.14,91800.0,8.2814,8.2814,8.2591,8.2591,91800.0
2009-06-09 12:10:00,11.14,11.15,11.14,11.15,36800.0,8.2591,8.2665,8.2591,8.2665,36800.0
2009-06-09 12:15:00,11.14,11.15,11.14,11.15,57800.0,8.2591,8.2665,8.2591,8.2665,57800.0
2009-06-09 12:20:00,11.15,11.18,11.15,11.17,103200.0,8.2665,8.2888,8.2665,8.2814,103200.0
2009-06-09 12:25:00,11.17,11.19,11.17,11.19,65600.0,8.2814,8.2962,8.2814,8.2962,65600.0
2009-06-09 12:30:00,11.19,11.19,11.17,11.17,68800.0,8.2962,8.2962,8.2814,8.2814,68800.0
2009-06-09 12:35:00,11.18,11.18,11.17,11.18,87000.0,8.2888,8.2888,8.2814,8.2888,87000.0
2009-06-09 12:40:00,11.18,11.18,11.15,11.15,84200.0,8.2888,8.2888,8.2665,8.2665,84200.0
2009-06-09 12:45:00,11.15,11.17,11.15,11.15,163200.0,8.2665,8.2814,8.2665,8.2665,163200.0
2009-06-09 12:50:00,11.15,11.16,11.15,11.15,116600.0,8.2665,8.2739,8.2665,8.2665,116600.0
2009-06-09 12:55:00,11.15,11.15,11.15,11.15,14800.0,8.2665,8.2665,8.2665,8.2665,14800.0
2009-06-09 13:00:00,11.15,11.2,11.15,11.2,244200.0,8.2665,8.3036,8.2665,8.3036,244200.0
2009-06-09 13:05:00,11.2,11.2,11.18,11.18,57000.0,8.3036,8.3036,8.2888,8.2888,57000.0
2009-06-09 13:10:00,11.18,11.19,11.16,11.17,46800.0,8.2888,8.2962,8.2739,8.2814,46800.0
2009-06-09 13:15:00,11.16,11.18,11.15,11.15,109200.0,8.2739,8.2888,8.2665,8.2665,109200.0
2009-06-09 13:20:00,11.15,11.18,11.15,11.17,64600.0,8.2665,8.2888,8.2665,8.2814,64600.0
2009-06-09 13:25:00,11.17,11.18,11.17,11.18,75200.0,8.2814,8.2888,8.2814,8.2888,75200.0
2009-06-09 13:30:00,11.18,11.18,11.17,11.18,49200.0,8.2888,8.2888,8.2814,8.2888,49200.0
2009-06-09 13:35:00,11.17,11.2,11.17,11.19,70600.0,8.2814,8.3036,8.2814,8.2962,70600.0
2009-06-09 13:40:00,11.19,11.2,11.18,11.2,49800.0,8.2962,8.3036,8.2888,8.3036,49800.0
2009-06-09 13:45:00,11.19,11.2,11.17,11.17,67800.0,8.2962,8.3036,8.2814,8.2814,67800.0
2009-06-09 13:50:00,11.17,11.18,11.17,11.18,84600.0,8.2814,8.2888,8.2814,8.2888,84600.0
2009-06-09 13:55:00,11.18,11.18,11.17,11.18,118600.0,8.2888,8.2888,8.2814,8.2888,118600.0
2009-06-09 14:00:00,11.17,11.19,11.17,11.18,237200.0,8.2814,8.2962,8.2814,8.2888,237200.0
2009-06-09 14:05:00,11.18,11.19,11.15,11.16,131600.0,8.2888,8.2962,8.2665,8.2739,131600.0
2009-06-09 14:10:00,11.16,11.17,11.15,11.17,17200.0,8.2739,8.2814,8.2665,8.2814,17200.0
2009-06-09 14:15:00,11.17,11.18,11.16,11.18,100000.0,8.2814,8.2888,8.2739,8.2888,100000.0
2009-06-09 14:20:00,11.18,11.18,11.15,11.17,78400.0,8.2888,8.2888,8.2665,8.2814,78400.0
2009-06-09 14:25:00,11.17,11.18,11.17,11.18,47200.0,8.2814,8.2888,8.2814,8.2888,47200.0
2009-06-09 14:30:00,11.18,11.2,11.17,11.19,121600.0,8.2888,8.3036,8.2814,8.2962,121600.0
2009-06-09 14:35:00,11.19,11.2,11.17,11.17,157000.0,8.2962,8.3036,8.2814,8.2814,157000.0
2009-06-09 14:40:00,11.17,11.19,11.16,11.17,106600.0,8.2814,8.2962,8.2739,8.2814,106600.0
2009-06-09 14:45:00,11.17,11.17,11.16,11.16,40200.0,8.2814,8.2814,8.2739,8.2739,40200.0
2009-06-09 14:50:00,11.16,11.18,11.16,11.17,75600.0,8.2739,8.2888,8.2739,8.2814,75600.0
2009-06-09 14:55:00,11.17,11.18,11.17,11.18,44600.0,8.2814,8.2888,8.2814,8.2888,44600.0
2009-06-09 15:00:00,11.18,11.19,11.18,11.18,38400.0,8.2888,8.2962,8.2888,8.2888,38400.0
2009-06-09 15:05:00,11.19,11.2,11.18,11.2,133600.0,8.2962,8.3036,8.2888,8.3036,133600.0
2009-06-09 15:10:00,11.2,11.2,11.19,11.2,130800.0,8.3036,8.3036,8.2962,8.3036,130800.0
2009-06-09 15:15:00,11.2,11.2,11.19,11.2,79400.0,8.3036,8.3036,8.2962,8.3036,79400.0
2009-06-09 15:20:00,11.2,11.2,11.18,11.19,87000.0,8.3036,8.3036,8.2888,8.2962,87000.0
2009-06-09 15:25:00,11.19,11.2,11.19,11.2,96600.0,8.2962,8.3036,8.2962,8.3036,96600.0
2009-06-09 15:30:00,11.2,11.2,11.18,11.18,140200.0,8.3036,8.3036,8.2888,8.2888,140200.0
2009-06-09 15:35:00,11.19,11.2,11.18,11.2,84000.0,8.2962,8.3036,8.2888,8.3036,84000.0
2009-06-09 15:40:00,11.2,11.2,11.18,11.19,188600.0,8.3036,8.3036,8.2888,8.2962,188600.0
2009-06-09 15:45:00,11.19,11.19,11.18,11.18,374800.0,8.2962,8.2962,8.2888,8.2888,374800.0
2009-06-09 15:50:00,11.18,11.19,11.17,11.18,379200.0,8.2888,8.2962,8.2814,8.2888,379200.0
2009-06-09 15:55:00,11.18,11.18,11.17,11.17,528600.0,8.2888,8.2888,8.2814,8.2814,528600.0
2009-06-10 09:30:00,11.23,11.23,11.09,11.1,463800.0,8.3258,8.3258,8.222,8.2295,463800.0
2009-06-10 09:35:00,11.09,11.1,11.01,11.06,474600.0,8.222,8.2295,8.1627,8.1998,474600.0
2009-06-10 09:40:00,11.06,11.11,11.04,11.1,260800.0,8.1998,8.2369,8.185,8.2295,260800.0
2009-06-10 09:45:00,11.1,11.12,11.03,11.03,170800.0,8.2295,8.2443,8.1776,8.1776,170800.0
2009-06-10 09:50:00,11.03,11.07,11.01,11.05,229200.0,8.1776,8.2072,8.1627,8.1924,229200.0
2009-06-10 09:55:00,11.05,11.06,11.05,11.05,127200.0,8.1924,8.1998,8.1924,8.1924,127200.0
2009-06-10 10:00:00,11.05,11.05,11.01,11.02,375800.0,8.1924,8.1924,8.1627,8.1701,375800.0
2009-06-10 10:05:00,11.02,11.06,11.01,11.06,174000.0,8.1701,8.1998,8.1627,8.1998,174000.0
2009-06-10 10:10:00,11.06,11.07,10.99,11.01,330400.0,8.1998,8.2072,8.1479,8.1627,330400.0
2009-06-10 10:15:00,11.0,11.01,10.95,10.96,463200.0,8.1553,8.1627,8.1182,8.1257,463200.0
2009-06-10 10:20:00,10.96,11.01,10.96,11.0,179800.0,8.1257,8.1627,8.1257,8.1553,179800.0
2009-06-10 10:25:00,11.0,11.02,10.99,11.01,141200.0,8.1553,8.1701,8.1479,8.1627,141200.0
2009-06-10 10:30:00,11.01,11.02,10.98,11.0,188000.0,8.1627,8.1701,8.1405,8.1553,188000.0
2009-06-10 10:35:00,11.0,11.01,10.99,11.01,98800.0,8.1553,8.1627,8.1479,8.1627,98800.0
2009-06-10 10:40:00,11.01,11.02,10.99,10.99,83200.0,8.1627,8.1701,8.1479,8.1479,83200.0
2009-06-10 10:45:00,11.0,11.01,10.99,11.0,129200.0,8.1553,8.1627,8.1479,8.1553,129200.0
2009-06-10 10:50:00,11.0,11.02,10.99,11.02,180400.0,8.1553,8.1701,8.1479,8.1701,180400.0
2009-06-10 10:55:00,11.02,11.02,10.98,10.99,235400.0,8.1701,8.1701,8.1405,8.1479,235400.0
2009-06-10 11:00:00,10.99,11.0,10.98,11.0,114400.0,8.1479,8.1553,8.1405,8.1553,114400.0
2009-06-10 11:05:00,11.0,11.0,10.96,10.96,358400.0,8.1553,8.1553,8.1257,8.1257,358400.0
2009-06-10 11:10:00,10.96,10.97,10.94,10.94,303800.0,8.1257,8.1331,8.1108,8.1108,303800.0
2009-06-10 11:15:00,10.94,10.94,10.92,10.94,138000.0,8.1108,8.1108,8.096,8.1108,138000.0
2009-06-10 11:20:00,10.94,10.96,10.94,10.96,114000.0,8.1108,8.1257,8.1108,8.1257,114000.0
2009-06-10 11:25:00,10.96,10.96,10.92,10.92,140600.0,8.1257,8.1257,8.096,8.096,140600.0
2009-06-10 11:30:00,10.92,10.94,10.92,10.93,117000.0,8.096,8.1108,8.096,8.1034,117000.0
2009-06-10 11:35:00,10.93,10.97,10.93,10.96,145000.0,8.1034,8.1331,8.1034,8.1257,145000.0
2009-06-10 11:40:00,10.96,10.97,10.95,10.96,148800.0,8.1257,8.1331,8.1182,8.1257,148800.0
2009-06-10 11:45:00,10.96,10.97,10.96,10.97,78600.0,8.1257,8.1331,8.1257,8.1331,78600.0
2009-06-10 11:50:00,10.97,10.99,10.97,10.99,69600.0,8.1331,8.1479,8.1331,8.1479,69600.0
2009-06-10 11:55:00,10.98,10.99,10.97,10.97,93400.0,8.1405,8.1479,8.1331,8.1331,93400.0
2009-06-10 12:00:00,10.97,11.0,10.97,10.99,71800.0,8.1331,8.1553,8.1331,8.1479,71800.0
2009-06-10 12:05:00,10.99,10.99,10.97,10.97,121000.0,8.1479,8.1479,8.1331,8.1331,121000.0
2009-06-10 12:10:00,10.97,10.99,10.97,10.99,73400.0,8.1331,8.1479,8.1331,8.1479,73400.0
2009-06-10 12:15:00,10.99,10.99,10.97,10.97,184000.0,8.1479,8.1479,8.1331,8.1331,184000.0
2009-06-10 12:20:00,10.97,10.99,10.97,10.98,90800.0,8.1331,8.1479,8.1331,8.1405,90800.0
2009-06-10 12:25:00,10.98,10.99,10.98,10.99,34400.0,8.1405,8.1479,8.1405,8.1479,34400.0
2009-06-10 12:30:00,10.99,11.0,10.97,11.0,121000.0,8.1479,8.1553,8.1331,8.1553,121000.0
2009-06-10 12:35:00,11.0,11.01,10.99,10.99,70400.0,8.1553,8.1627,8.1479,8.1479,70400.0
2009-06-10 12:40:00,10.99,11.0,10.99,10.99,68800.0,8.1479,8.1553,8.1479,8.1479,68800.0
2009-06-10 12:45:00,10.99,10.99,10.99,10.99,24800.0,8.1479,8.1479,8.1479,8.1479,24800.0
2009-06-10 12:50:00,10.99,10.99,10.99,10.99,84000.0,8.1479,8.1479,8.1479,8.1479,84000.0
2009-06-10 12:55:00,10.99,10.99,10.99,10.99,22200.0,8.1479,8.1479,8.1479,8.1479,22200.0
2009-06-10 13:00:00,10.99,10.99,10.95,10.95,177000.0,8.1479,8.1479,8.1182,8.1182,177000.0
2009-06-10 13:05:00,10.95,10.97,10.95,10.96,95000.0,8.1182,8.1331,8.1182,8.1257,95000.0
2009-06-10 13:10:00,10.96,10.97,10.95,10.96,42200.0,8.1257,8.1331,8.1182,8.1257,42200.0
2009-06-10 13:15:00,10.95,10.96,10.93,10.93,43400.0,8.1182,8.1257,8.1034,8.1034,43400.0
2009-06-10 13:20:00,10.93,10.94,10.92,10.93,184200.0,8.1034,8.1108,8.096,8.1034,184200.0
2009-06-10 13:25:00,10.93,10.93,10.9,10.91,68200.0,8.1034,8.1034,8.0812,8.0886,68200.0
2009-06-10 13:30:00,10.9,10.91,10.9,10.9,91000.0,8.0812,8.0886,8.0812,8.0812,91000.0
2009-06-10 13:35:00,10.9,10.9,10.88,10.9,211200.0,8.0812,8.0812,8.0663,8.0812,211200.0
2009-06-10 13:40:00,10.9,10.94,10.9,10.9,181600.0,8.0812,8.1108,8.0812,8.0812,181600.0
2009-06-10 13:45:00,10.9,10.93,10.9,10.92,131400.0,8.0812,8.1034,8.0812,8.096,131400.0
2009-06-10 13:50:00,10.92,10.92,10.9,10.91,126400.0,8.096,8.096,8.0812,8.0886,126400.0
2009-06-10 13:55:00,10.91,10.92,10.91,10.92,104200.0,8.0886,8.096,8.0886,8.096,104200.0
2009-06-10 14:00:00,10.92,10.94,10.9,10.92,163600.0,8.096,8.1108,8.0812,8.096,163600.0
2009-06-10 14:05:00,10.92,10.93,10.9,10.92,142400.0,8.096,8.1034,8.0812,8.096,142400.0
2009-06-10 14:10:00,10.92,10.94,10.92,10.94,63400.0,8.096,8.1108,8.096,8.1108,63400.0
2009-06-10 14:15:00,10.94,10.94,10.93,10.93,47600.0,8.1108,8.1108,8.1034,8.1034,47600.0
2009-06-10 14:20:00,10.93,10.94,10.92,10.93,127000.0,8.1034,8.1108,8.096,8.1034,127000.0
2009-06-10 14:25:00,10.93,10.93,10.91,10.91,139000.0,8.1034,8.1034,8.0886,8.0886,139000.0
2009-06-10 14:30:00,10.91,10.92,10.88,10.88,116200.0,8.0886,8.096,8.0663,8.0663,116200.0
2009-06-10 14:35:00,10.88,10.9,10.88,10.89,75800.0,8.0663,8.0812,8.0663,8.0738,75800.0
2009-06-10 14:40:00,10.89,10.89,10.88,10.88,37800.0,8.0738,8.0738,8.0663,8.0663,37800.0
2009-06-10 14:45:00,10.88,10.9,10.88,10.9,99200.0,8.0663,8.0812,8.0663,8.0812,99200.0
2009-06-10 14:50:00,10.9,10.95,10.9,10.95,215400.0,8.0812,8.1182,8.0812,8.1182,215400.0
2009-06-10 14:55:00,10.95,10.96,10.94,10.95,223600.0,8.1182,8.1257,8.1108,8.1182,223600.0
2009-06-10 15:00:00,10.95,10.95,10.93,10.94,116600.0,8.1182,8.1182,8.1034,8.1108,116600.0
2009-06-10 15:05:00,10.94,10.95,10.92,10.92,108000.0,8.1108,8.1182,8.096,8.096,108000.0
2009-06-10 15:10:00,10.92,10.93,10.92,10.92,97000.0,8.096,8.1034,8.096,8.096,97000.0
2009-06-10 15:15:00,10.92,10.93,10.9,10.9,117400.0,8.096,8.1034,8.0812,8.0812,117400.0
2009-06-10 15:20:00,10.9,10.92,10.9,10.91,86200.0,8.0812,8.096,8.0812,8.0886,86200.0
2009-06-10 15:25:00,10.9,10.91,10.89,10.9,125200.0,8.0812,8.0886,8.0738,8.0812,125200.0
2009-06-10 15:30:00,10.9,10.93,10.89,10.92,206600.0,8.0812,8.1034,8.0738,8.096,206600.0
2009-06-10 15:35:00,10.92,10.96,10.92,10.96,211200.0,8.096,8.1257,8.096,8.1257,211200.0
2009-06-10 15:40:00,10.96,10.97,10.94,10.97,196000.0,8.1257,8.1331,8.1108,8.1331,196000.0
2009-06-10 15:45:00,10.97,10.97,10.94,10.96,287400.0,8.1331,8.1331,8.1108,8.1257,287400.0
2009-06-10 15:50:00,10.96,10.97,10.94,10.97,253800.0,8.1257,8.1331,8.1108,8.1331,253800.0
2009-06-10 15:55:00,10.97,10.97,10.96,10.97,616200.0,8.1331,8.1331,8.1257,8.1331,616200.0
2009-06-11 09:30:00,11.03,11.13,10.99,11.01,313400.0,8.1776,8.2517,8.1479,8.1627,313400.0
2009-06-11 09:35:00,11.01,11.02,10.94,10.96,360600.0,8.1627,8.1701,8.1108,8.1257,360600.0
2009-06-11 09:40:00,10.96,10.96,10.95,10.96,82400.0,8.1257,8.1257,8.1182,8.1257,82400.0
2009-06-11 09:45:00,10.96,11.03,10.96,10.99,516400.0,8.1257,8.1776,8.1257,8.1479,516400.0
2009-06-11 09:50:00,11.0,11.01,10.99,11.01,282800.0,8.1553,8.1627,8.1479,8.1627,282800.0
2009-06-11 09:55:00,11.0,11.02,10.99,10.99,237200.0,8.1553,8.1701,8.1479,8.1479,237200.0
2009-06-11 10:00:00,11.0,11.0,10.99,10.99,113200.0,8.1553,8.1553,8.1479,8.1479,113200.0
2009-06-11 10:05:00,10.99,11.0,10.99,11.0,134000.0,8.1479,8.1553,8.1479,8.1553,134000.0
2009-06-11 10:10:00,10.99,11.02,10.99,11.02,125600.0,8.1479,8.1701,8.1479,8.1701,125600.0
2009-06-11 10:15:00,11.02,11.03,10.99,11.01,238600.0,8.1701,8.1776,8.1479,8.1627,238600.0
2009-06-11 10:20:00,11.01,11.02,10.99,10.99,193800.0,8.1627,8.1701,8.1479,8.1479,193800.0
2009-06-11 10:25:00,10.99,11.0,10.99,10.99,111000.0,8.1479,8.1553,8.1479,8.1479,111000.0
2009-06-11 10:30:00,10.99,10.99,10.95,10.96,308000.0,8.1479,8.1479,8.1182,8.1257,308000.0
2009-06-11 10:35:00,10.96,10.96,10.94,10.95,224000.0,8.1257,8.1257,8.1108,8.1182,224000.0
2009-06-11 10:40:00,10.95,10.97,10.95,10.96,119400.0,8.1182,8.1331,8.1182,8.1257,119400.0
2009-06-11 10:45:00,10.96,10.97,10.95,10.97,145000.0,8.1257,8.1331,8.1182,8.1331,145000.0
2009-06-11 10:50:00,10.97,10.97,10.97,10.97,35800.0,8.1331,8.1331,8.1331,8.1331,35800.0
2009-06-11 10:55:00,10.97,10.98,10.97,10.98,46400.0,8.1331,8.1405,8.1331,8.1405,46400.0
2009-06-11 11:00:00,10.97,10.98,10.93,10.96,217000.0,8.1331,8.1405,8.1034,8.1257,217000.0
2009-06-11 11:05:00,10.96,10.98,10.95,10.96,77600.0,8.1257,8.1405,8.1182,8.1257,77600.0
2009-06-11 11:10:00,10.96,10.96,10.93,10.93,96000.0,8.1257,8.1257,8.1034,8.1034,96000.0
2009-06-11 11:15:00,10.93,10.96,10.92,10.96,143600.0,8.1034,8.1257,8.096,8.1257,143600.0
2009-06-11 11:20:00,10.96,10.97,10.96,10.97,48000.0,8.1257,8.1331,8.1257,8.1331,48000.0
2009-06-11 11:25:00,10.97,10.97,10.95,10.96,85000.0,8.1331,8.1331,8.1182,8.1257,85000.0
2009-06-11 11:30:00,10.96,10.96,10.93,10.93,57400.0,8.1257,8.1257,8.1034,8.1034,57400.0
2009-06-11 11:35:00,10.93,10.94,10.92,10.92,69000.0,8.1034,8.1108,8.096,8.096,69000.0
2009-06-11 11:40:00,10.93,10.94,10.92,10.94,81800.0,8.1034,8.1108,8.096,8.1108,81800.0
2009-06-11 11:45:00,10.93,10.94,10.93,10.93,65800.0,8.1034,8.1108,8.1034,8.1034,65800.0
2009-06-11 11:50:00,10.93,10.94,10.92,10.94,65000.0,8.1034,8.1108,8.096,8.1108,65000.0
2009-06-11 11:55:00,10.94,10.95,10.93,10.95,49800.0,8.1108,8.1182,8.1034,8.1182,49800.0
2009-06-11 12:00:00,10.95,10.97,10.95,10.97,64200.0,8.1182,8.1331,8.1182,8.1331,64200.0
2009-06-11 12:05:00,10.97,10.97,10.94,10.95,50800.0,8.1331,8.1331,8.1108,8.1182,50800.0
2009-06-11 12:10:00,10.95,10.95,10.94,10.94,48200.0,8.1182,8.1182,8.1108,8.1108,48200.0
2009-06-11 12:15:00,10.94,10.94,10.9,10.9,113400.0,8.1108,8.1108,8.0812,8.0812,113400.0
2009-06-11 12:20:00,10.9,10.93,10.9,10.93,49600.0,8.0812,8.1034,8.0812,8.1034,49600.0
2009-06-11 12:25:00,10.93,10.93,10.9,10.9,74400.0,8.1034,8.1034,8.0812,8.0812,74400.0
2009-06-11 12:30:00,10.91,10.92,10.9,10.91,67000.0,8.0886,8.096,8.0812,8.0886,67000.0
2009-06-11 12:35:00,10.91,10.91,10.9,10.9,41200.0,8.0886,8.0886,8.0812,8.0812,41200.0
2009-06-11 12:40:00,10.9,10.91,10.9,10.9,110600.0,8.0812,8.0886,8.0812,8.0812,110600.0
2009-06-11 12:45:00,10.91,10.92,10.9,10.91,61000.0,8.0886,8.096,8.0812,8.0886,61000.0
2009-06-11 12:50:00,10.91,10.93,10.9,10.93,90000.0,8.0886,8.1034,8.0812,8.1034,90000.0
2009-06-11 12:55:00,10.93,10.97,10.92,10.96,43000.0,8.1034,8.1331,8.096,8.1257,43000.0
2009-06-11 13:00:00,10.96,10.98,10.95,10.95,137000.0,8.1257,8.1405,8.1182,8.1182,137000.0
2009-06-11 13:05:00,10.95,10.95,10.93,10.94,48800.0,8.1182,8.1182,8.1034,8.1108,48800.0
2009-06-11 13:10:00,10.94,10.97,10.94,10.95,101000.0,8.1108,8.1331,8.1108,8.1182,101000.0
2009-06-11 13:15:00,10.95,10.96,10.95,10.96,60200.0,8.1182,8.1257,8.1182,8.1257,60200.0
2009-06-11 13:20:00,10.96,10.99,10.95,10.99,101000.0,8.1257,8.1479,8.1182,8.1479,101000.0
2009-06-11 13:25:00,10.99,11.01,10.99,11.0,66000.0,8.1479,8.1627,8.1479,8.1553,66000.0
2009-06-11 13:30:00,11.0,11.0,10.99,10.99,83200.0,8.1553,8.1553,8.1479,8.1479,83200.0
2009-06-11 13:35:00,10.99,11.0,10.98,10.98,38400.0,8.1479,8.1553,8.1405,8.1405,38400.0
2009-06-11 13:40:00,10.98,10.98,10.95,10.95,116400.0,8.1405,8.1405,8.1182,8.1182,116400.0
2009-06-11 13:45:00,10.95,10.95,10.93,10.93,86000.0,8.1182,8.1182,8.1034,8.1034,86000.0
2009-06-11 13:50:00,10.93,10.95,10.93,10.94,192600.0,8.1034,8.1182,8.1034,8.1108,192600.0
2009-06-11 13:55:00,10.94,10.97,10.94,10.95,240400.0,8.1108,8.1331,8.1108,8.1182,240400.0
2009-06-11 14:00:00,10.95,10.96,10.95,10.95,36200.0,8.1182,8.1257,8.1182,8.1182,36200.0
2009-06-11 14:05:00,10.96,10.97,10.95,10.95,189600.0,8.1257,8.1331,8.1182,8.1182,189600.0
2009-06-11 14:10:00,10.96,10.96,10.95,10.95,134000.0,8.1257,8.1257,8.1182,8.1182,134000.0
2009-06-11 14:15:00,10.96,10.97,10.93,10.96,214000.0,8.1257,8.1331,8.1034,8.1257,214000.0
2009-06-11 14:20:00,10.96,10.97,10.95,10.97,127400.0,8.1257,8.1331,8.1182,8.1331,127400.0
2009-06-11 14:25:00,10.96,10.97,10.95,10.95,123000.0,8.1257,8.1331,8.1182,8.1182,123000.0
2009-06-11 14:30:00,10.95,10.96,10.95,10.95,226600.0,8.1182,8.1257,8.1182,8.1182,226600.0
2009-06-11 14:35:00,10.95,10.95,10.94,10.95,288200.0,8.1182,8.1182,8.1108,8.1182,288200.0
2009-06-11 14:40:00,10.95,10.96,10.95,10.96,143000.0,8.1182,8.1257,8.1182,8.1257,143000.0
2009-06-11 14:45:00,10.95,10.96,10.95,10.95,89000.0,8.1182,8.1257,8.1182,8.1182,89000.0
2009-06-11 14:50:00,10.95,10.96,10.95,10.95,137000.0,8.1182,8.1257,8.1182,8.1182,137000.0
2009-06-11 14:55:00,10.96,10.97,10.95,10.96,158000.0,8.1257,8.1331,8.1182,8.1257,158000.0
2009-06-11 15:00:00,10.96,10.96,10.95,10.96,152000.0,8.1257,8.1257,8.1182,8.1257,152000.0
2009-06-11 15:05:00,10.96,10.96,10.95,10.95,92200.0,8.1257,8.1257,8.1182,8.1182,92200.0
2009-06-11 15:10:00,10.96,10.96,10.95,10.95,101200.0,8.1257,8.1257,8.1182,8.1182,101200.0
2009-06-11 15:15:00,10.95,10.97,10.95,10.95,117600.0,8.1182,8.1331,8.1182,8.1182,117600.0
2009-06-11 15:20:00,10.95,10.96,10.95,10.96,130000.0,8.1182,8.1257,8.1182,8.1257,130000.0
2009-06-11 15:25:00,10.95,10.96,10.95,10.95,248200.0,8.1182,8.1257,8.1182,8.1182,248200.0
2009-06-11 15:30:00,10.95,10.96,10.94,10.95,636200.0,8.1182,8.1257,8.1108,8.1182,636200.0
2009-06-11 15:35:00,10.95,10.97,10.94,10.96,420600.0,8.1182,8.1331,8.1108,8.1257,420600.0
2009-06-11 15:40:00,10.96,10.96,10.95,10.95,266200.0,8.1257,8.1257,8.1182,8.1182,266200.0
2009-06-11 15:45:00,10.95,10.96,10.94,10.94,1125200.0,8.1182,8.1257,8.1108,8.1108,1125200.0
2009-06-11 15:50:00,10.94,10.96,10.93,10.95,785800.0,8.1108,8.1257,8.1034,8.1182,785800.0
2009-06-11 15:55:00,10.94,10.95,10.9,10.92,1004600.0,8.1108,8.1182,8.0812,8.096,1004600.0
2009-06-12 09:30:00,10.93,10.95,10.87,10.93,108800.0,8.1034,8.1182,8.0589,8.1034,108800.0
2009-06-12 09:35:00,10.93,10.93,10.88,10.9,136600.0,8.1034,8.1034,8.0663,8.0812,136600.0
2009-06-12 09:40:00,10.9,10.92,10.88,10.88,137600.0,8.0812,8.096,8.0663,8.0663,137600.0
2009-06-12 09:45:00,10.88,10.89,10.88,10.88,151600.0,8.0663,8.0738,8.0663,8.0663,151600.0
2009-06-12 09:50:00,10.88,10.9,10.88,10.88,109200.0,8.0663,8.0812,8.0663,8.0663,109200.0
2009-06-12 09:55:00,10.88,10.9,10.87,10.87,294800.0,8.0663,8.0812,8.0589,8.0589,294800.0
2009-06-12 10:00:00,10.87,10.88,10.83,10.85,222000.0,8.0589,8.0663,8.0293,8.0441,222000.0
2009-06-12 10:05:00,10.84,10.87,10.84,10.85,120800.0,8.0367,8.0589,8.0367,8.0441,120800.0
2009-06-12 10:10:00,10.85,10.93,10.85,10.92,134200.0,8.0441,8.1034,8.0441,8.096,134200.0
2009-06-12 10:15:00,10.92,10.93,10.9,10.93,91800.0,8.096,8.1034,8.0812,8.1034,91800.0
2009-06-12 10:20:00,10.93,10.94,10.9,10.9,209800.0,8.1034,8.1108,8.0812,8.0812,209800.0
2009-06-12 10:25:00,10.91,10.92,10.88,10.88,294800.0,8.0886,8.096,8.0663,8.0663,294800.0
2009-06-12 10:30:00,10.88,10.89,10.87,10.89,64200.0,8.0663,8.0738,8.0589,8.0738,64200.0
2009-06-12 10:35:00,10.89,10.91,10.89,10.9,117600.0,8.0738,8.0886,8.0738,8.0812,117600.0
2009-06-12 10:40:00,10.9,10.94,10.9,10.93,139400.0,8.0812,8.1108,8.0812,8.1034,139400.0
2009-06-12 10:45:00,10.93,10.94,10.91,10.93,90800.0,8.1034,8.1108,8.0886,8.1034,90800.0
2009-06-12 10:50:00,10.93,10.95,10.91,10.91,82800.0,8.1034,8.1182,8.0886,8.0886,82800.0
2009-06-12 10:55:00,10.91,10.92,10.9,10.9,68800.0,8.0886,8.096,8.0812,8.0812,68800.0
2009-06-12 11:00:00,10.91,10.91,10.9,10.9,40000.0,8.0886,8.0886,8.0812,8.0812,40000.0
2009-06-12 11:05:00,10.91,10.93,10.9,10.91,94200.0,8.0886,8.1034,8.0812,8.0886,94200.0
2009-06-12 11:10:00,10.91,10.92,10.9,10.9,117200.0,8.0886,8.096,8.0812,8.0812,117200.0
2009-06-12 11:15:00,10.9,10.9,10.88,10.88,60600.0,8.0812,8.0812,8.0663,8.0663,60600.0
2009-06-12 11:20:00,10.89,10.89,10.88,10.88,105600.0,8.0738,8.0738,8.0663,8.0663,105600.0
2009-06-12 11:25:00,10.88,10.88,10.86,10.87,50400.0,8.0663,8.0663,8.0515,8.0589,50400.0
2009-06-12 11:30:00,10.87,10.87,10.85,10.85,170600.0,8.0589,8.0589,8.0441,8.0441,170600.0
2009-06-12 11:35:00,10.85,10.85,10.84,10.84,37600.0,8.0441,8.0441,8.0367,8.0367,37600.0
2009-06-12 11:40:00,10.84,10.85,10.81,10.81,243400.0,8.0367,8.0441,8.0145,8.0145,243400.0
2009-06-12 11:45:00,10.81,10.83,10.81,10.81,109400.0,8.0145,8.0293,8.0145,8.0145,109400.0
2009-06-12 11:50:00,10.81,10.82,10.81,10.81,60600.0,8.0145,8.0219,8.0145,8.0145,60600.0
2009-06-12 11:55:00,10.81,10.81,10.79,10.8,171600.0,8.0145,8.0145,7.9996,8.007,171600.0
2009-06-12 12:00:00,10.8,10.81,10.8,10.8,63200.0,8.007,8.0145,8.007,8.007,63200.0
2009-06-12 12:05:00,10.8,10.81,10.78,10.78,162000.0,8.007,8.0145,7.9922,7.9922,162000.0
2009-06-12 12:10:00,10.78,10.79,10.78,10.78,127600.0,7.9922,7.9996,7.9922,7.9922,127600.0
2009-06-12 12:15:00,10.78,10.78,10.77,10.77,53000.0,7.9922,7.9922,7.9848,7.9848,53000.0
2009-06-12 12:20:00,10.77,10.78,10.77,10.78,105000.0,7.9848,7.9922,7.9848,7.9922,105000.0
2009-06-12 12:25:00,10.78,10.79,10.77,10.78,75400.0,7.9922,7.9996,7.9848,7.9922,75400.0
2009-06-12 12:30:00,10.78,10.78,10.76,10.77,81200.0,7.9922,7.9922,7.9774,7.9848,81200.0
2009-06-12 12:35:00,10.77,10.77,10.76,10.77,66600.0,7.9848,7.9848,7.9774,7.9848,66600.0
2009-06-12 12:40:00,10.77,10.78,10.77,10.78,31400.0,7.9848,7.9922,7.9848,7.9922,31400.0
2009-06-12 12:45:00,10.78,10.79,10.77,10.79,145200.0,7.9922,7.9996,7.9848,7.9996,145200.0
2009-06-12 12:50:00,10.78,10.79,10.77,10.77,79400.0,7.9922,7.9996,7.9848,7.9848,79400.0
2009-06-12 12:55:00,10.78,10.78,10.76,10.78,138400.0,7.9922,7.9922,7.9774,7.9922,138400.0
2009-06-12 13:00:00,10.78,10.78,10.77,10.78,282600.0,7.9922,7.9922,7.9848,7.9922,282600.0
2009-06-12 13:05:00,10.78,10.78,10.77,10.78,111400.0,7.9922,7.9922,7.9848,7.9922,111400.0
2009-06-12 13:10:00,10.78,10.78,10.77,10.77,84800.0,7.9922,7.9922,7.9848,7.9848,84800.0
2009-06-12 13:15:00,10.77,10.78,10.76,10.76,204400.0,7.9848,7.9922,7.9774,7.9774,204400.0
2009-06-12 13:20:00,10.76,10.79,10.76,10.78,366600.0,7.9774,7.9996,7.9774,7.9922,366600.0
2009-06-12 13:25:00,10.78,10.78,10.76,10.77,128200.0,7.9922,7.9922,7.9774,7.9848,128200.0
2009-06-12 13:30:00,10.77,10.77,10.77,10.77,24200.0,7.9848,7.9848,7.9848,7.9848,24200.0
2009-06-12 13:35:00,10.77,10.78,10.77,10.77,89000.0,7.9848,7.9922,7.9848,7.9848,89000.0
2009-06-12 13:40:00,10.77,10.77,10.76,10.76,113000.0,7.9848,7.9848,7.9774,7.9774,113000.0
2009-06-12 13:45:00,10.76,10.76,10.74,10.75,312000.0,7.9774,7.9774,7.9626,7.97,312000.0
2009-06-12 13:50:00,10.75,10.77,10.74,10.77,523200.0,7.97,7.9848,7.9626,7.9848,523200.0
2009-06-12 13:55:00,10.76,10.77,10.76,10.77,167400.0,7.9774,7.9848,7.9774,7.9848,167400.0
2009-06-12 14:00:00,10.77,10.78,10.76,10.77,218600.0,7.9848,7.9922,7.9774,7.9848,218600.0
2009-06-12 14:05:00,10.77,10.77,10.77,10.77,163800.0,7.9848,7.9848,7.9848,7.9848,163800.0
2009-06-12 14:10:00,10.77,10.78,10.77,10.78,243800.0,7.9848,7.9922,7.9848,7.9922,243800.0
2009-06-12 14:15:00,10.78,10.78,10.76,10.76,177600.0,7.9922,7.9922,7.9774,7.9774,177600.0
2009-06-12 14:20:00,10.77,10.78,10.76,10.78,69200.0,7.9848,7.9922,7.9774,7.9922,69200.0
2009-06-12 14:25:00,10.78,10.78,10.76,10.77,130400.0,7.9922,7.9922,7.9774,7.9848,130400.0
2009-06-12 14:30:00,10.78,10.78,10.77,10.78,106600.0,7.9922,7.9922,7.9848,7.9922,106600.0
2009-06-12 14:35:00,10.78,10.78,10.77,10.78,76600.0,7.9922,7.9922,7.9848,7.9922,76600.0
2009-06-12 14:40:00,10.77,10.81,10.77,10.81,474000.0,7.9848,8.0145,7.9848,8.0145,474000.0
2009-06-12 14:45:00,10.81,10.81,10.8,10.81,177200.0,8.0145,8.0145,8.007,8.0145,177200.0
2009-06-12 14:50:00,10.81,10.82,10.8,10.81,195000.0,8.0145,8.0219,8.007,8.0145,195000.0
2009-06-12 14:55:00,10.81,10.81,10.8,10.81,132600.0,8.0145,8.0145,8.007,8.0145,132600.0
2009-06-12 15:00:00,10.81,10.82,10.8,10.81,169000.0,8.0145,8.0219,8.007,8.0145,169000.0
2009-06-12 15:05:00,10.81,10.83,10.81,10.83,133600.0,8.0145,8.0293,8.0145,8.0293,133600.0
2009-06-12 15:10:00,10.83,10.84,10.83,10.84,82400.0,8.0293,8.0367,8.0293,8.0367,82400.0
2009-06-12 15:15:00,10.84,10.84,10.83,10.84,92400.0,8.0367,8.0367,8.0293,8.0367,92400.0
2009-06-12 15:20:00,10.84,10.85,10.84,10.85,107600.0,8.0367,8.0441,8.0367,8.0441,107600.0
2009-06-12 15:25:00,10.84,10.86,10.84,10.85,200000.0,8.0367,8.0515,8.0367,8.0441,200000.0
2009-06-12 15:30:00,10.85,10.86,10.84,10.85,312200.0,8.0441,8.0515,8.0367,8.0441,312200.0
2009-06-12 15:35:00,10.85,10.86,10.81,10.81,208200.0,8.0441,8.0515,8.0145,8.0145,208200.0
2009-06-12 15:40:00,10.81,10.82,10.8,10.81,456600.0,8.0145,8.0219,8.007,8.0145,456600.0
2009-06-12 15:45:00,10.81,10.81,10.79,10.8,156000.0,8.0145,8.0145,7.9996,8.007,156000.0
2009-06-12 15:50:00,10.8,10.81,10.79,10.81,312600.0,8.007,8.0145,7.9996,8.0145,312600.0
2009-06-12 15:55:00,10.8,10.86,10.8,10.86,540600.0,8.007,8.0515,8.007,8.0515,540600.0
2009-06-15 09:30:00,10.79,10.92,10.75,10.79,153200.0,7.9996,8.096,7.97,7.9996,153200.0
2009-06-15 09:35:00,10.8,10.85,10.78,10.8,191800.0,8.007,8.0441,7.9922,8.007,191800.0
2009-06-15 09:40:00,10.79,10.8,10.76,10.76,137200.0,7.9996,8.007,7.9774,7.9774,137200.0
2009-06-15 09:45:00,10.75,10.76,10.7,10.74,218600.0,7.97,7.9774,7.9329,7.9626,218600.0
2009-06-15 09:50:00,10.74,10.76,10.71,10.73,182200.0,7.9626,7.9774,7.9403,7.9551,182200.0
2009-06-15 09:55:00,10.72,10.74,10.66,10.72,288800.0,7.9477,7.9626,7.9032,7.9477,288800.0
2009-06-15 10:00:00,10.72,10.74,10.72,10.72,153000.0,7.9477,7.9626,7.9477,7.9477,153000.0
2009-06-15 10:05:00,10.72,10.74,10.72,10.72,103400.0,7.9477,7.9626,7.9477,7.9477,103400.0
2009-06-15 10:10:00,10.72,10.74,10.68,10.7,144000.0,7.9477,7.9626,7.9181,7.9329,144000.0
2009-06-15 10:15:00,10.7,10.71,10.68,10.71,122600.0,7.9329,7.9403,7.9181,7.9403,122600.0
2009-06-15 10:20:00,10.71,10.71,10.68,10.68,128600.0,7.9403,7.9403,7.9181,7.9181,128600.0
2009-06-15 10:25:00,10.68,10.68,10.66,10.68,178800.0,7.9181,7.9181,7.9032,7.9181,178800.0
2009-06-15 10:30:00,10.68,10.69,10.62,10.62,267000.0,7.9181,7.9255,7.8736,7.8736,267000.0
2009-06-15 10:35:00,10.62,10.63,10.59,10.61,415000.0,7.8736,7.881,7.8513,7.8662,415000.0
2009-06-15 10:40:00,10.61,10.63,10.6,10.63,133600.0,7.8662,7.881,7.8588,7.881,133600.0
2009-06-15 10:45:00,10.63,10.66,10.63,10.65,109200.0,7.881,7.9032,7.881,7.8958,109200.0
2009-06-15 10:50:00,10.65,10.65,10.63,10.63,92000.0,7.8958,7.8958,7.881,7.881,92000.0
2009-06-15 10:55:00,10.63,10.63,10.63,10.63,38800.0,7.881,7.881,7.881,7.881,38800.0
2009-06-15 11:00:00,10.63,10.63,10.6,10.63,198000.0,7.881,7.881,7.8588,7.881,198000.0
2009-06-15 11:05:00,10.63,10.63,10.62,10.62,98600.0,7.881,7.881,7.8736,7.8736,98600.0
2009-06-15 11:10:00,10.62,10.63,10.62,10.62,148600.0,7.8736,7.881,7.8736,7.8736,148600.0
2009-06-15 11:15:00,10.62,10.63,10.61,10.62,120000.0,7.8736,7.881,7.8662,7.8736,120000.0
2009-06-15 11:20:00,10.62,10.63,10.6,10.63,178800.0,7.8736,7.881,7.8588,7.881,178800.0
2009-06-15 11:25:00,10.63,10.63,10.62,10.62,61000.0,7.881,7.881,7.8736,7.8736,61000.0
2009-06-15 11:30:00,10.62,10.65,10.62,10.65,172600.0,7.8736,7.8958,7.8736,7.8958,172600.0
2009-06-15 11:35:00,10.65,10.67,10.65,10.65,115400.0,7.8958,7.9107,7.8958,7.8958,115400.0
2009-06-15 11:40:00,10.65,10.65,10.6,10.65,83400.0,7.8958,7.8958,7.8588,7.8958,83400.0
2009-06-15 11:45:00,10.65,10.66,10.64,10.65,82000.0,7.8958,7.9032,7.8884,7.8958,82000.0
2009-06-15 11:50:00,10.65,10.65,10.63,10.65,90800.0,7.8958,7.8958,7.881,7.8958,90800.0
2009-06-15 11:55:00,10.65,10.67,10.63,10.67,70200.0,7.8958,7.9107,7.881,7.9107,70200.0
2009-06-15 12:00:00,10.67,10.68,10.65,10.67,84800.0,7.9107,7.9181,7.8958,7.9107,84800.0
2009-06-15 12:05:00,10.67,10.67,10.65,10.65,63800.0,7.9107,7.9107,7.8958,7.8958,63800.0
2009-06-15 12:10:00,10.65,10.65,10.63,10.65,77200.0,7.8958,7.8958,7.881,7.8958,77200.0
2009-06-15 12:15:00,10.65,10.66,10.65,10.65,63000.0,7.8958,7.9032,7.8958,7.8958,63000.0
2009-06-15 12:20:00,10.65,10.66,10.65,10.65,54200.0,7.8958,7.9032,7.8958,7.8958,54200.0
2009-06-15 12:25:00,10.65,10.66,10.65,10.65,40600.0,7.8958,7.9032,7.8958,7.8958,40600.0
2009-06-15 12:30:00,10.65,10.66,10.65,10.66,39200.0,7.8958,7.9032,7.8958,7.9032,39200.0
2009-06-15 12:35:00,10.66,10.67,10.65,10.65,134800.0,7.9032,7.9107,7.8958,7.8958,134800.0
2009-06-15 12:40:00,10.65,10.65,10.65,10.65,48600.0,7.8958,7.8958,7.8958,7.8958,48600.0
2009-06-15 12:45:00,10.65,10.66,10.65,10.65,126400.0,7.8958,7.9032,7.8958,7.8958,126400.0
2009-06-15 12:50:00,10.65,10.65,10.65,10.65,28400.0,7.8958,7.8958,7.8958,7.8958,28400.0
2009-06-15 12:55:00,10.65,10.65,10.65,10.65,58600.0,7.8958,7.8958,7.8958,7.8958,58600.0
2009-06-15 13:00:00,10.65,10.66,10.63,10.63,164000.0,7.8958,7.9032,7.881,7.881,164000.0
2009-06-15 13:05:00,10.63,10.65,10.63,10.65,78400.0,7.881,7.8958,7.881,7.8958,78400.0
2009-06-15 13:10:00,10.65,10.66,10.65,10.65,36200.0,7.8958,7.9032,7.8958,7.8958,36200.0
2009-06-15 13:15:00,10.65,10.66,10.63,10.63,104600.0,7.8958,7.9032,7.881,7.881,104600.0
2009-06-15 13:20:00,10.63,10.63,10.6,10.61,230000.0,7.881,7.881,7.8588,7.8662,230000.0
2009-06-15 13:25:00,10.61,10.62,10.6,10.61,84400.0,7.8662,7.8736,7.8588,7.8662,84400.0
2009-06-15 13:30:00,10.61,10.62,10.61,10.62,62000.0,7.8662,7.8736,7.8662,7.8736,62000.0
2009-06-15 13:35:00,10.62,10.63,10.62,10.63,34200.0,7.8736,7.881,7.8736,7.881,34200.0
2009-06-15 13:40:00,10.63,10.65,10.63,10.65,100600.0,7.881,7.8958,7.881,7.8958,100600.0
2009-06-15 13:45:00,10.65,10.67,10.65,10.66,84600.0,7.8958,7.9107,7.8958,7.9032,84600.0
2009-06-15 13:50:00,10.66,10.67,10.66,10.67,35400.0,7.9032,7.9107,7.9032,7.9107,35400.0
2009-06-15 13:55:00,10.67,10.67,10.65,10.65,71200.0,7.9107,7.9107,7.8958,7.8958,71200.0
2009-06-15 14:00:00,10.65,10.67,10.65,10.67,63200.0,7.8958,7.9107,7.8958,7.9107,63200.0
2009-06-15 14:05:00,10.67,10.68,10.65,10.66,138200.0,7.9107,7.9181,7.8958,7.9032,138200.0
2009-06-15 14:10:00,10.66,10.66,10.65,10.66,126200.0,7.9032,7.9032,7.8958,7.9032,126200.0
2009-06-15 14:15:00,10.66,10.66,10.65,10.65,57800.0,7.9032,7.9032,7.8958,7.8958,57800.0
2009-06-15 14:20:00,10.65,10.66,10.65,10.65,30200.0,7.8958,7.9032,7.8958,7.8958,30200.0
2009-06-15 14:25:00,10.66,10.67,10.65,10.66,86400.0,7.9032,7.9107,7.8958,7.9032,86400.0
2009-06-15 14:30:00,10.66,10.67,10.66,10.67,30400.0,7.9032,7.9107,7.9032,7.9107,30400.0
2009-06-15 14:35:00,10.67,10.67,10.66,10.67,68600.0,7.9107,7.9107,7.9032,7.9107,68600.0
2009-06-15 14:40:00,10.67,10.67,10.65,10.65,85200.0,7.9107,7.9107,7.8958,7.8958,85200.0
2009-06-15 14:45:00,10.65,10.65,10.65,10.65,44000.0,7.8958,7.8958,7.8958,7.8958,44000.0
2009-06-15 14:50:00,10.65,10.67,10.64,10.64,124800.0,7.8958,7.9107,7.8884,7.8884,124800.0
2009-06-15 14:55:00,10.64,10.66,10.64,10.66,119600.0,7.8884,7.9032,7.8884,7.9032,119600.0
2009-06-15 15:00:00,10.67,10.67,10.65,10.65,160200.0,7.9107,7.9107,7.8958,7.8958,160200.0
2009-06-15 15:05:00,10.65,10.65,10.65,10.65,83000.0,7.8958,7.8958,7.8958,7.8958,83000.0
2009-06-15 15:10:00,10.65,10.65,10.64,10.65,344600.0,7.8958,7.8958,7.8884,7.8958,344600.0
2009-06-15 15:15:00,10.65,10.68,10.65,10.67,449800.0,7.8958,7.9181,7.8958,7.9107,449800.0
2009-06-15 15:20:00,10.67,10.68,10.65,10.65,81200.0,7.9107,7.9181,7.8958,7.8958,81200.0
2009-06-15 15:25:00,10.66,10.67,10.65,10.65,152000.0,7.9032,7.9107,7.8958,7.8958,152000.0
2009-06-15 15:30:00,10.66,10.67,10.65,10.65,116400.0,7.9032,7.9107,7.8958,7.8958,116400.0
2009-06-15 15:35:00,10.65,10.67,10.65,10.67,164600.0,7.8958,7.9107,7.8958,7.9107,164600.0
2009-06-15 15:40:00,10.67,10.67,10.64,10.64,177000.0,7.9107,7.9107,7.8884,7.8884,177000.0
2009-06-15 15:45:00,10.64,10.66,10.63,10.66,250800.0,7.8884,7.9032,7.881,7.9032,250800.0
2009-06-15 15:50:00,10.66,10.67,10.64,10.65,260000.0,7.9032,7.9107,7.8884,7.8958,260000.0
2009-06-15 15:55:00,10.65,10.67,10.65,10.65,641800.0,7.8958,7.9107,7.8958,7.8958,641800.0
2009-06-16 09:30:00,10.69,10.76,10.61,10.61,131800.0,7.9255,7.9774,7.8662,7.8662,131800.0
2009-06-16 09:35:00,10.62,10.65,10.55,10.65,212400.0,7.8736,7.8958,7.8217,7.8958,212400.0
2009-06-16 09:40:00,10.65,10.7,10.64,10.67,162800.0,7.8958,7.9329,7.8884,7.9107,162800.0
2009-06-16 09:45:00,10.67,10.72,10.67,10.7,132000.0,7.9107,7.9477,7.9107,7.9329,132000.0
2009-06-16 09:50:00,10.7,10.72,10.67,10.71,196800.0,7.9329,7.9477,7.9107,7.9403,196800.0
2009-06-16 09:55:00,10.7,10.74,10.7,10.72,211600.0,7.9329,7.9626,7.9329,7.9477,211600.0
2009-06-16 10:00:00,10.71,10.71,10.67,10.68,161800.0,7.9403,7.9403,7.9107,7.9181,161800.0
2009-06-16 10:05:00,10.68,10.7,10.67,10.69,153800.0,7.9181,7.9329,7.9107,7.9255,153800.0
2009-06-16 10:10:00,10.7,10.74,10.7,10.72,168400.0,7.9329,7.9626,7.9329,7.9477,168400.0
2009-06-16 10:15:00,10.73,10.74,10.67,10.67,197000.0,7.9551,7.9626,7.9107,7.9107,197000.0
2009-06-16 10:20:00,10.68,10.72,10.67,10.69,135000.0,7.9181,7.9477,7.9107,7.9255,135000.0
2009-06-16 10:25:00,10.69,10.71,10.68,10.69,179600.0,7.9255,7.9403,7.9181,7.9255,179600.0
2009-06-16 10:30:00,10.69,10.72,10.69,10.71,137000.0,7.9255,7.9477,7.9255,7.9403,137000.0
2009-06-16 10:35:00,10.71,10.72,10.69,10.72,160400.0,7.9403,7.9477,7.9255,7.9477,160400.0
2009-06-16 10:40:00,10.72,10.75,10.72,10.74,108600.0,7.9477,7.97,7.9477,7.9626,108600.0
2009-06-16 10:45:00,10.74,10.75,10.72,10.72,31200.0,7.9626,7.97,7.9477,7.9477,31200.0
2009-06-16 10:50:00,10.72,10.76,10.72,10.76,91800.0,7.9477,7.9774,7.9477,7.9774,91800.0
2009-06-16 10:55:00,10.75,10.76,10.75,10.76,151800.0,7.97,7.9774,7.97,7.9774,151800.0
2009-06-16 11:00:00,10.76,10.81,10.76,10.8,214800.0,7.9774,8.0145,7.9774,8.007,214800.0
2009-06-16 11:05:00,10.8,10.8,10.79,10.79,135200.0,8.007,8.007,7.9996,7.9996,135200.0
2009-06-16 11:10:00,10.79,10.8,10.79,10.79,93200.0,7.9996,8.007,7.9996,7.9996,93200.0
2009-06-16 11:15:00,10.79,10.81,10.79,10.79,96000.0,7.9996,8.0145,7.9996,7.9996,96000.0
2009-06-16 11:20:00,10.79,10.8,10.78,10.78,41600.0,7.9996,8.007,7.9922,7.9922,41600.0
2009-06-16 11:25:00,10.78,10.79,10.75,10.75,128400.0,7.9922,7.9996,7.97,7.97,128400.0
2009-06-16 11:30:00,10.76,10.76,10.71,10.72,116400.0,7.9774,7.9774,7.9403,7.9477,116400.0
2009-06-16 11:35:00,10.72,10.76,10.71,10.76,316000.0,7.9477,7.9774,7.9403,7.9774,316000.0
2009-06-16 11:40:00,10.75,10.77,10.75,10.76,129200.0,7.97,7.9848,7.97,7.9774,129200.0
2009-06-16 11:45:00,10.76,10.76,10.74,10.74,91400.0,7.9774,7.9774,7.9626,7.9626,91400.0
2009-06-16 11:50:00,10.74,10.76,10.73,10.76,100000.0,7.9626,7.9774,7.9551,7.9774,100000.0
2009-06-16 11:55:00,10.76,10.78,10.72,10.72,115400.0,7.9774,7.9922,7.9477,7.9477,115400.0
2009-06-16 12:00:00,10.72,10.76,10.72,10.74,76200.0,7.9477,7.9774,7.9477,7.9626,76200.0
2009-06-16 12:05:00,10.74,10.75,10.74,10.74,37200.0,7.9626,7.97,7.9626,7.9626,37200.0
2009-06-16 12:10:00,10.74,10.77,10.72,10.72,105000.0,7.9626,7.9848,7.9477,7.9477,105000.0
2009-06-16 12:15:00,10.72,10.73,10.7,10.7,156400.0,7.9477,7.9551,7.9329,7.9329,156400.0
2009-06-16 12:20:00,10.7,10.7,10.68,10.7,109800.0,7.9329,7.9329,7.9181,7.9329,109800.0
2009-06-16 12:25:00,10.7,10.74,10.7,10.74,49800.0,7.9329,7.9626,7.9329,7.9626,49800.0
2009-06-16 12:30:00,10.74,10.74,10.72,10.72,21600.0,7.9626,7.9626,7.9477,7.9477,21600.0
2009-06-16 12:35:00,10.72,10.75,10.72,10.74,147000.0,7.9477,7.97,7.9477,7.9626,147000.0
2009-06-16 12:40:00,10.75,10.75,10.71,10.74,78200.0,7.97,7.97,7.9403,7.9626,78200.0
2009-06-16 12:45:00,10.74,10.74,10.71,10.72,166600.0,7.9626,7.9626,7.9403,7.9477,166600.0
2009-06-16 12:50:00,10.72,10.74,10.72,10.72,240000.0,7.9477,7.9626,7.9477,7.9477,240000.0
2009-06-16 12:55:00,10.72,10.74,10.72,10.74,30600.0,7.9477,7.9626,7.9477,7.9626,30600.0
2009-06-16 13:00:00,10.73,10.74,10.7,10.73,135200.0,7.9551,7.9626,7.9329,7.9551,135200.0
2009-06-16 13:05:00,10.73,10.74,10.73,10.74,63600.0,7.9551,7.9626,7.9551,7.9626,63600.0
2009-06-16 13:10:00,10.74,10.74,10.72,10.72,45800.0,7.9626,7.9626,7.9477,7.9477,45800.0
2009-06-16 13:15:00,10.72,10.74,10.72,10.74,70000.0,7.9477,7.9626,7.9477,7.9626,70000.0
2009-06-16 13:20:00,10.74,10.74,10.72,10.72,196000.0,7.9626,7.9626,7.9477,7.9477,196000.0
2009-06-16 13:25:00,10.72,10.74,10.72,10.74,163600.0,7.9477,7.9626,7.9477,7.9626,163600.0
2009-06-16 13:30:00,10.74,10.75,10.74,10.74,104600.0,7.9626,7.97,7.9626,7.9626,104600.0
2009-06-16 13:35:00,10.74,10.76,10.74,10.75,111800.0,7.9626,7.9774,7.9626,7.97,111800.0
2009-06-16 13:40:00,10.76,10.77,10.75,10.75,66000.0,7.9774,7.9848,7.97,7.97,66000.0
2009-06-16 13:45:00,10.75,10.76,10.74,10.75,55400.0,7.97,7.9774,7.9626,7.97,55400.0
2009-06-16 13:50:00,10.74,10.74,10.72,10.72,31200.0,7.9626,7.9626,7.9477,7.9477,31200.0
2009-06-16 13:55:00,10.72,10.74,10.71,10.74,67600.0,7.9477,7.9626,7.9403,7.9626,67600.0
2009-06-16 14:00:00,10.73,10.74,10.72,10.74,172200.0,7.9551,7.9626,7.9477,7.9626,172200.0
2009-06-16 14:05:00,10.74,10.74,10.72,10.74,54800.0,7.9626,7.9626,7.9477,7.9626,54800.0
2009-06-16 14:10:00,10.74,10.77,10.73,10.76,163400.0,7.9626,7.9848,7.9551,7.9774,163400.0
2009-06-16 14:15:00,10.76,10.77,10.74,10.76,119600.0,7.9774,7.9848,7.9626,7.9774,119600.0
2009-06-16 14:20:00,10.77,10.77,10.75,10.75,53200.0,7.9848,7.9848,7.97,7.97,53200.0
2009-06-16 14:25:00,10.75,10.75,10.72,10.74,93200.0,7.97,7.97,7.9477,7.9626,93200.0
2009-06-16 14:30:00,10.74,10.74,10.72,10.72,41000.0,7.9626,7.9626,7.9477,7.9477,41000.0
2009-06-16 14:35:00,10.72,10.77,10.72,10.77,84600.0,7.9477,7.9848,7.9477,7.9848,84600.0
2009-06-16 14:40:00,10.77,10.77,10.74,10.74,62200.0,7.9848,7.9848,7.9626,7.9626,62200.0
2009-06-16 14:45:00,10.75,10.76,10.74,10.74,135600.0,7.97,7.9774,7.9626,7.9626,135600.0
2009-06-16 14:50:00,10.74,10.74,10.72,10.73,94800.0,7.9626,7.9626,7.9477,7.9551,94800.0
2009-06-16 14:55:00,10.73,10.74,10.73,10.73,28000.0,7.9551,7.9626,7.9551,7.9551,28000.0
2009-06-16 15:00:00,10.74,10.74,10.72,10.72,50400.0,7.9626,7.9626,7.9477,7.9477,50400.0
2009-06-16 15:05:00,10.72,10.74,10.72,10.74,174400.0,7.9477,7.9626,7.9477,7.9626,174400.0
2009-06-16 15:10:00,10.74,10.74,10.72,10.72,140600.0,7.9626,7.9626,7.9477,7.9477,140600.0
2009-06-16 15:15:00,10.72,10.74,10.72,10.74,93000.0,7.9477,7.9626,7.9477,7.9626,93000.0
2009-06-16 15:20:00,10.74,10.74,10.74,10.74,74600.0,7.9626,7.9626,7.9626,7.9626,74600.0
2009-06-16 15:25:00,10.74,10.74,10.72,10.74,127000.0,7.9626,7.9626,7.9477,7.9626,127000.0
2009-06-16 15:30:00,10.74,10.76,10.73,10.76,288600.0,7.9626,7.9774,7.9551,7.9774,288600.0
2009-06-16 15:35:00,10.76,10.77,10.74,10.77,315200.0,7.9774,7.9848,7.9626,7.9848,315200.0
2009-06-16 15:40:00,10.77,10.78,10.75,10.76,359800.0,7.9848,7.9922,7.97,7.9774,359800.0
2009-06-16 15:45:00,10.76,10.76,10.72,10.72,166600.0,7.9774,7.9774,7.9477,7.9477,166600.0
2009-06-16 15:50:00,10.72,10.72,10.7,10.71,269800.0,7.9477,7.9477,7.9329,7.9403,269800.0
2009-06-16 15:55:00,10.72,10.72,10.68,10.68,508200.0,7.9477,7.9477,7.9181,7.9181,508200.0
2009-06-17 09:30:00,10.68,10.76,10.63,10.65,238800.0,7.9181,7.9774,7.881,7.8958,238800.0
2009-06-17 09:35:00,10.65,10.7,10.63,10.66,199200.0,7.8958,7.9329,7.881,7.9032,199200.0
2009-06-17 09:40:00,10.66,10.66,10.55,10.56,227800.0,7.9032,7.9032,7.8217,7.8291,227800.0
2009-06-17 09:45:00,10.57,10.59,10.56,10.56,250600.0,7.8365,7.8513,7.8291,7.8291,250600.0
2009-06-17 09:50:00,10.57,10.65,10.56,10.65,327400.0,7.8365,7.8958,7.8291,7.8958,327400.0
2009-06-17 09:55:00,10.63,10.65,10.62,10.63,255800.0,7.881,7.8958,7.8736,7.881,255800.0
2009-06-17 10:00:00,10.63,10.65,10.6,10.63,408600.0,7.881,7.8958,7.8588,7.881,408600.0
2009-06-17 10:05:00,10.63,10.74,10.63,10.73,614800.0,7.881,7.9626,7.881,7.9551,614800.0
2009-06-17 10:10:00,10.72,10.73,10.68,10.71,320600.0,7.9477,7.9551,7.9181,7.9403,320600.0
2009-06-17 10:15:00,10.72,10.72,10.63,10.64,175400.0,7.9477,7.9477,7.881,7.8884,175400.0
2009-06-17 10:20:00,10.63,10.68,10.63,10.63,162000.0,7.881,7.9181,7.881,7.881,162000.0
2009-06-17 10:25:00,10.63,10.63,10.59,10.61,301000.0,7.881,7.881,7.8513,7.8662,301000.0
2009-06-17 10:30:00,10.61,10.62,10.56,10.59,224000.0,7.8662,7.8736,7.8291,7.8513,224000.0
2009-06-17 10:35:00,10.59,10.59,10.56,10.58,98200.0,7.8513,7.8513,7.8291,7.8439,98200.0
2009-06-17 10:40:00,10.59,10.61,10.57,10.58,98200.0,7.8513,7.8662,7.8365,7.8439,98200.0
2009-06-17 10:45:00,10.58,10.66,10.57,10.65,120400.0,7.8439,7.9032,7.8365,7.8958,120400.0
2009-06-17 10:50:00,10.65,10.69,10.65,10.69,38200.0,7.8958,7.9255,7.8958,7.9255,38200.0
2009-06-17 10:55:00,10.68,10.69,10.63,10.65,170800.0,7.9181,7.9255,7.881,7.8958,170800.0
2009-06-17 11:00:00,10.65,10.67,10.64,10.65,131000.0,7.8958,7.9107,7.8884,7.8958,131000.0
2009-06-17 11:05:00,10.65,10.67,10.65,10.66,72800.0,7.8958,7.9107,7.8958,7.9032,72800.0
2009-06-17 11:10:00,10.66,10.67,10.63,10.63,64200.0,7.9032,7.9107,7.881,7.881,64200.0
2009-06-17 11:15:00,10.64,10.67,10.61,10.66,308200.0,7.8884,7.9107,7.8662,7.9032,308200.0
2009-06-17 11:20:00,10.67,10.7,10.65,10.69,270000.0,7.9107,7.9329,7.8958,7.9255,270000.0
2009-06-17 11:25:00,10.69,10.7,10.65,10.66,302000.0,7.9255,7.9329,7.8958,7.9032,302000.0
2009-06-17 11:30:00,10.66,10.67,10.63,10.66,75800.0,7.9032,7.9107,7.881,7.9032,75800.0
2009-06-17 11:35:00,10.66,10.67,10.65,10.67,66200.0,7.9032,7.9107,7.8958,7.9107,66200.0
2009-06-17 11:40:00,10.67,10.69,10.66,10.67,87600.0,7.9107,7.9255,7.9032,7.9107,87600.0
2009-06-17 11:45:00,10.68,10.68,10.67,10.68,197000.0,7.9181,7.9181,7.9107,7.9181,197000.0
2009-06-17 11:50:00,10.69,10.69,10.67,10.68,105000.0,7.9255,7.9255,7.9107,7.9181,105000.0
2009-06-17 11:55:00,10.68,10.69,10.67,10.67,186000.0,7.9181,7.9255,7.9107,7.9107,186000.0
2009-06-17 12:00:00,10.68,10.69,10.66,10.68,266000.0,7.9181,7.9255,7.9032,7.9181,266000.0
2009-06-17 12:05:00,10.68,10.68,10.66,10.68,154200.0,7.9181,7.9181,7.9032,7.9181,154200.0
2009-06-17 12:10:00,10.68,10.68,10.65,10.65,103200.0,7.9181,7.9181,7.8958,7.8958,103200.0
2009-06-17 12:15:00,10.65,10.68,10.65,10.68,100600.0,7.8958,7.9181,7.8958,7.9181,100600.0
2009-06-17 12:20:00,10.68,10.69,10.67,10.67,68000.0,7.9181,7.9255,7.9107,7.9107,68000.0
2009-06-17 12:25:00,10.67,10.68,10.65,10.66,140400.0,7.9107,7.9181,7.8958,7.9032,140400.0
2009-06-17 12:30:00,10.65,10.66,10.65,10.65,98400.0,7.8958,7.9032,7.8958,7.8958,98400.0
2009-06-17 12:35:00,10.65,10.68,10.65,10.68,186800.0,7.8958,7.9181,7.8958,7.9181,186800.0
2009-06-17 12:40:00,10.68,10.68,10.66,10.68,188600.0,7.9181,7.9181,7.9032,7.9181,188600.0
2009-06-17 12:45:00,10.68,10.68,10.65,10.65,69600.0,7.9181,7.9181,7.8958,7.8958,69600.0
2009-06-17 12:50:00,10.65,10.65,10.63,10.63,76000.0,7.8958,7.8958,7.881,7.881,76000.0
2009-06-17 12:55:00,10.63,10.66,10.63,10.66,73000.0,7.881,7.9032,7.881,7.9032,73000.0
2009-06-17 13:00:00,10.67,10.68,10.66,10.67,73000.0,7.9107,7.9181,7.9032,7.9107,73000.0
2009-06-17 13:05:00,10.68,10.68,10.66,10.67,112800.0,7.9181,7.9181,7.9032,7.9107,112800.0
2009-06-17 13:10:00,10.68,10.68,10.67,10.67,107000.0,7.9181,7.9181,7.9107,7.9107,107000.0
2009-06-17 13:15:00,10.67,10.67,10.65,10.65,141400.0,7.9107,7.9107,7.8958,7.8958,141400.0
2009-06-17 13:20:00,10.65,10.65,10.64,10.65,57200.0,7.8958,7.8958,7.8884,7.8958,57200.0
2009-06-17 13:25:00,10.65,10.65,10.65,10.65,30800.0,7.8958,7.8958,7.8958,7.8958,30800.0
2009-06-17 13:30:00,10.65,10.65,10.65,10.65,66600.0,7.8958,7.8958,7.8958,7.8958,66600.0
2009-06-17 13:35:00,10.65,10.65,10.63,10.64,258200.0,7.8958,7.8958,7.881,7.8884,258200.0
2009-06-17 13:40:00,10.64,10.71,10.63,10.66,278800.0,7.8884,7.9403,7.881,7.9032,278800.0
2009-06-17 13:45:00,10.66,10.67,10.65,10.65,182000.0,7.9032,7.9107,7.8958,7.8958,182000.0
2009-06-17 13:50:00,10.64,10.65,10.64,10.65,96000.0,7.8884,7.8958,7.8884,7.8958,96000.0
2009-06-17 13:55:00,10.65,10.65,10.63,10.64,108200.0,7.8958,7.8958,7.881,7.8884,108200.0
2009-06-17 14:00:00,10.65,10.65,10.64,10.65,94000.0,7.8958,7.8958,7.8884,7.8958,94000.0
2009-06-17 14:05:00,10.65,10.65,10.62,10.62,151800.0,7.8958,7.8958,7.8736,7.8736,151800.0
2009-06-17 14:10:00,10.62,10.63,10.61,10.63,64800.0,7.8736,7.881,7.8662,7.881,64800.0
2009-06-17 14:15:00,10.63,10.63,10.62,10.62,68200.0,7.881,7.881,7.8736,7.8736,68200.0
2009-06-17 14:20:00,10.62,10.64,10.62,10.63,71200.0,7.8736,7.8884,7.8736,7.881,71200.0
2009-06-17 14:25:00,10.64,10.65,10.63,10.65,55200.0,7.8884,7.8958,7.881,7.8958,55200.0
2009-06-17 14:30:00,10.65,10.65,10.65,10.65,69600.0,7.8958,7.8958,7.8958,7.8958,69600.0
2009-06-17 14:35:00,10.65,10.65,10.65,10.65,79200.0,7.8958,7.8958,7.8958,7.8958,79200.0
2009-06-17 14:40:00,10.65,10.65,10.65,10.65,19400.0,7.8958,7.8958,7.8958,7.8958,19400.0
2009-06-17 14:45:00,10.65,10.65,10.63,10.65,172200.0,7.8958,7.8958,7.881,7.8958,172200.0
2009-06-17 14:50:00,10.65,10.65,10.63,10.65,195200.0,7.8958,7.8958,7.881,7.8958,195200.0
2009-06-17 14:55:00,10.65,10.66,10.65,10.66,56400.0,7.8958,7.9032,7.8958,7.9032,56400.0
2009-06-17 15:00:00,10.65,10.66,10.65,10.66,72600.0,7.8958,7.9032,7.8958,7.9032,72600.0
2009-06-17 15:05:00,10.66,10.66,10.63,10.64,125000.0,7.9032,7.9032,7.881,7.8884,125000.0
2009-06-17 15:10:00,10.64,10.65,10.64,10.65,71800.0,7.8884,7.8958,7.8884,7.8958,71800.0
2009-06-17 15:15:00,10.65,10.66,10.65,10.65,105200.0,7.8958,7.9032,7.8958,7.8958,105200.0
2009-06-17 15:20:00,10.65,10.66,10.64,10.65,138400.0,7.8958,7.9032,7.8884,7.8958,138400.0
2009-06-17 15:25:00,10.65,10.65,10.62,10.62,148600.0,7.8958,7.8958,7.8736,7.8736,148600.0
2009-06-17 15:30:00,10.62,10.63,10.61,10.63,327600.0,7.8736,7.881,7.8662,7.881,327600.0
2009-06-17 15:35:00,10.63,10.63,10.63,10.63,80400.0,7.881,7.881,7.881,7.881,80400.0
2009-06-17 15:40:00,10.63,10.65,10.63,10.64,118400.0,7.881,7.8958,7.881,7.8884,118400.0
2009-06-17 15:45:00,10.64,10.65,10.64,10.65,122800.0,7.8884,7.8958,7.8884,7.8958,122800.0
2009-06-17 15:50:00,10.65,10.65,10.63,10.63,251000.0,7.8958,7.8958,7.881,7.881,251000.0
2009-06-17 15:55:00,10.63,10.63,10.61,10.61,428400.0,7.881,7.881,7.8662,7.8662,428400.0
2009-06-18 09:30:00,10.6,10.71,10.56,10.64,76200.0,7.8588,7.9403,7.8291,7.8884,76200.0
2009-06-18 09:35:00,10.65,10.69,10.64,10.65,117000.0,7.8958,7.9255,7.8884,7.8958,117000.0
2009-06-18 09:40:00,10.65,10.78,10.65,10.77,235400.0,7.8958,7.9922,7.8958,7.9848,235400.0
2009-06-18 09:45:00,10.77,10.79,10.73,10.79,184800.0,7.9848,7.9996,7.9551,7.9996,184800.0
2009-06-18 09:50:00,10.79,10.79,10.76,10.78,161800.0,7.9996,7.9996,7.9774,7.9922,161800.0
2009-06-18 09:55:00,10.78,10.8,10.76,10.8,149800.0,7.9922,8.007,7.9774,8.007,149800.0
2009-06-18 10:00:00,10.8,10.81,10.8,10.81,303400.0,8.007,8.0145,8.007,8.0145,303400.0
2009-06-18 10:05:00,10.81,10.81,10.78,10.78,96000.0,8.0145,8.0145,7.9922,7.9922,96000.0
2009-06-18 10:10:00,10.79,10.8,10.77,10.78,320400.0,7.9996,8.007,7.9848,7.9922,320400.0
2009-06-18 10:15:00,10.78,10.78,10.74,10.74,78800.0,7.9922,7.9922,7.9626,7.9626,78800.0
2009-06-18 10:20:00,10.74,10.78,10.74,10.74,114400.0,7.9626,7.9922,7.9626,7.9626,114400.0
2009-06-18 10:25:00,10.74,10.75,10.71,10.71,88400.0,7.9626,7.97,7.9403,7.9403,88400.0
2009-06-18 10:30:00,10.71,10.72,10.7,10.71,258800.0,7.9403,7.9477,7.9329,7.9403,258800.0
2009-06-18 10:35:00,10.7,10.71,10.68,10.69,286600.0,7.9329,7.9403,7.9181,7.9255,286600.0
2009-06-18 10:40:00,10.69,10.7,10.68,10.68,313600.0,7.9255,7.9329,7.9181,7.9181,313600.0
2009-06-18 10:45:00,10.68,10.68,10.65,10.65,345600.0,7.9181,7.9181,7.8958,7.8958,345600.0
2009-06-18 10:50:00,10.65,10.69,10.65,10.67,257200.0,7.8958,7.9255,7.8958,7.9107,257200.0
2009-06-18 10:55:00,10.67,10.68,10.65,10.67,138800.0,7.9107,7.9181,7.8958,7.9107,138800.0
2009-06-18 11:00:00,10.67,10.68,10.65,10.67,161800.0,7.9107,7.9181,7.8958,7.9107,161800.0
2009-06-18 11:05:00,10.67,10.68,10.65,10.65,170600.0,7.9107,7.9181,7.8958,7.8958,170600.0
2009-06-18 11:10:00,10.66,10.69,10.65,10.69,113600.0,7.9032,7.9255,7.8958,7.9255,113600.0
2009-06-18 11:15:00,10.69,10.71,10.68,10.69,117800.0,7.9255,7.9403,7.9181,7.9255,117800.0
2009-06-18 11:20:00,10.69,10.7,10.67,10.69,125000.0,7.9255,7.9329,7.9107,7.9255,125000.0
2009-06-18 11:25:00,10.69,10.7,10.63,10.63,375600.0,7.9255,7.9329,7.881,7.881,375600.0
2009-06-18 11:30:00,10.63,10.65,10.62,10.64,134000.0,7.881,7.8958,7.8736,7.8884,134000.0
2009-06-18 11:35:00,10.65,10.67,10.63,10.67,155800.0,7.8958,7.9107,7.881,7.9107,155800.0
2009-06-18 11:40:00,10.66,10.67,10.65,10.65,50400.0,7.9032,7.9107,7.8958,7.8958,50400.0
2009-06-18 11:45:00,10.65,10.65,10.63,10.63,120000.0,7.8958,7.8958,7.881,7.881,120000.0
2009-06-18 11:50:00,10.63,10.63,10.63,10.63,58000.0,7.881,7.881,7.881,7.881,58000.0
2009-06-18 11:55:00,10.63,10.65,10.63,10.65,185200.0,7.881,7.8958,7.881,7.8958,185200.0
2009-06-18 12:00:00,10.65,10.68,10.65,10.67,151200.0,7.8958,7.9181,7.8958,7.9107,151200.0
2009-06-18 12:05:00,10.67,10.68,10.67,10.67,113400.0,7.9107,7.9181,7.9107,7.9107,113400.0
2009-06-18 12:10:00,10.67,10.68,10.64,10.65,182200.0,7.9107,7.9181,7.8884,7.8958,182200.0
2009-06-18 12:15:00,10.66,10.67,10.65,10.66,53600.0,7.9032,7.9107,7.8958,7.9032,53600.0
2009-06-18 12:20:00,10.67,10.68,10.65,10.65,181400.0,7.9107,7.9181,7.8958,7.8958,181400.0
2009-06-18 12:25:00,10.65,10.68,10.65,10.66,201800.0,7.8958,7.9181,7.8958,7.9032,201800.0
2009-06-18 12:30:00,10.66,10.67,10.66,10.67,68600.0,7.9032,7.9107,7.9032,7.9107,68600.0
2009-06-18 12:35:00,10.67,10.67,10.67,10.67,58000.0,7.9107,7.9107,7.9107,7.9107,58000.0
2009-06-18 12:40:00,10.67,10.7,10.67,10.7,57000.0,7.9107,7.9329,7.9107,7.9329,57000.0
2009-06-18 12:45:00,10.7,10.71,10.7,10.71,93600.0,7.9329,7.9403,7.9329,7.9403,93600.0
2009-06-18 12:50:00,10.71,10.72,10.71,10.72,44200.0,7.9403,7.9477,7.9403,7.9477,44200.0
2009-06-18 12:55:00,10.72,10.72,10.68,10.68,125800.0,7.9477,7.9477,7.9181,7.9181,125800.0
2009-06-18 13:00:00,10.68,10.7,10.68,10.7,149400.0,7.9181,7.9329,7.9181,7.9329,149400.0
2009-06-18 13:05:00,10.7,10.71,10.69,10.71,53400.0,7.9329,7.9403,7.9255,7.9403,53400.0
2009-06-18 13:10:00,10.71,10.72,10.7,10.72,101400.0,7.9403,7.9477,7.9329,7.9477,101400.0
2009-06-18 13:15:00,10.72,10.73,10.7,10.71,131200.0,7.9477,7.9551,7.9329,7.9403,131200.0
2009-06-18 13:20:00,10.71,10.72,10.7,10.72,87400.0,7.9403,7.9477,7.9329,7.9477,87400.0
2009-06-18 13:25:00,10.72,10.72,10.71,10.72,29000.0,7.9477,7.9477,7.9403,7.9477,29000.0
2009-06-18 13:30:00,10.71,10.74,10.71,10.73,74400.0,7.9403,7.9626,7.9403,7.9551,74400.0
2009-06-18 13:35:00,10.74,10.74,10.71,10.72,176800.0,7.9626,7.9626,7.9403,7.9477,176800.0
2009-06-18 13:40:00,10.72,10.72,10.7,10.71,80600.0,7.9477,7.9477,7.9329,7.9403,80600.0
2009-06-18 13:45:00,10.71,10.72,10.71,10.71,95200.0,7.9403,7.9477,7.9403,7.9403,95200.0
2009-06-18 13:50:00,10.71,10.72,10.71,10.72,10600.0,7.9403,7.9477,7.9403,7.9477,10600.0
2009-06-18 13:55:00,10.71,10.72,10.71,10.71,18800.0,7.9403,7.9477,7.9403,7.9403,18800.0
2009-06-18 14:00:00,10.71,10.72,10.7,10.71,92800.0,7.9403,7.9477,7.9329,7.9403,92800.0
2009-06-18 14:05:00,10.7,10.72,10.7,10.71,158400.0,7.9329,7.9477,7.9329,7.9403,158400.0
2009-06-18 14:10:00,10.71,10.71,10.7,10.71,102200.0,7.9403,7.9403,7.9329,7.9403,102200.0
2009-06-18 14:15:00,10.7,10.72,10.7,10.72,118000.0,7.9329,7.9477,7.9329,7.9477,118000.0
2009-06-18 14:20:00,10.72,10.72,10.7,10.7,81200.0,7.9477,7.9477,7.9329,7.9329,81200.0
2009-06-18 14:25:00,10.7,10.72,10.7,10.72,69400.0,7.9329,7.9477,7.9329,7.9477,69400.0
2009-06-18 14:30:00,10.72,10.72,10.71,10.71,41000.0,7.9477,7.9477,7.9403,7.9403,41000.0
2009-06-18 14:35:00,10.71,10.72,10.7,10.7,86800.0,7.9403,7.9477,7.9329,7.9329,86800.0
2009-06-18 14:40:00,10.7,10.71,10.7,10.7,300400.0,7.9329,7.9403,7.9329,7.9329,300400.0
2009-06-18 14:45:00,10.7,10.71,10.7,10.71,74600.0,7.9329,7.9403,7.9329,7.9403,74600.0
2009-06-18 14:50:00,10.71,10.72,10.7,10.71,182600.0,7.9403,7.9477,7.9329,7.9403,182600.0
2009-06-18 14:55:00,10.7,10.74,10.7,10.74,253600.0,7.9329,7.9626,7.9329,7.9626,253600.0
2009-06-18 15:00:00,10.74,10.75,10.73,10.74,278600.0,7.9626,7.97,7.9551,7.9626,278600.0
2009-06-18 15:05:00,10.74,10.76,10.74,10.75,60000.0,7.9626,7.9774,7.9626,7.97,60000.0
2009-06-18 15:10:00,10.75,10.76,10.74,10.75,165000.0,7.97,7.9774,7.9626,7.97,165000.0
2009-06-18 15:15:00,10.75,10.76,10.74,10.76,215800.0,7.97,7.9774,7.9626,7.9774,215800.0
2009-06-18 15:20:00,10.76,10.76,10.74,10.75,108800.0,7.9774,7.9774,7.9626,7.97,108800.0
2009-06-18 15:25:00,10.76,10.76,10.74,10.74,68600.0,7.9774,7.9774,7.9626,7.9626,68600.0
2009-06-18 15:30:00,10.74,10.76,10.73,10.76,149600.0,7.9626,7.9774,7.9551,7.9774,149600.0
2009-06-18 15:35:00,10.76,10.76,10.75,10.75,43400.0,7.9774,7.9774,7.97,7.97,43400.0
2009-06-18 15:40:00,10.76,10.76,10.74,10.75,181800.0,7.9774,7.9774,7.9626,7.97,181800.0
2009-06-18 15:45:00,10.75,10.76,10.74,10.74,289400.0,7.97,7.9774,7.9626,7.9626,289400.0
2009-06-18 15:50:00,10.74,10.76,10.72,10.74,868000.0,7.9626,7.9774,7.9477,7.9626,868000.0
2009-06-18 15:55:00,10.74,10.74,10.71,10.71,986400.0,7.9626,7.9626,7.9403,7.9403,986400.0
2009-06-19 09:30:00,10.9,10.94,10.79,10.81,3295600.0,8.0812,8.1108,7.9996,8.0145,3295600.0
2009-06-19 09:35:00,10.81,10.81,10.71,10.74,357000.0,8.0145,8.0145,7.9403,7.9626,357000.0
2009-06-19 09:40:00,10.75,10.76,10.72,10.76,299200.0,7.97,7.9774,7.9477,7.9774,299200.0
2009-06-19 09:45:00,10.76,10.81,10.76,10.77,212400.0,7.9774,8.0145,7.9774,7.9848,212400.0
2009-06-19 09:50:00,10.77,10.79,10.77,10.77,145200.0,7.9848,7.9996,7.9848,7.9848,145200.0
2009-06-19 09:55:00,10.77,10.79,10.76,10.78,176400.0,7.9848,7.9996,7.9774,7.9922,176400.0
2009-06-19 10:00:00,10.78,10.81,10.76,10.8,199200.0,7.9922,8.0145,7.9774,8.007,199200.0
2009-06-19 10:05:00,10.81,10.83,10.79,10.8,254000.0,8.0145,8.0293,7.9996,8.007,254000.0
2009-06-19 10:10:00,10.79,10.81,10.77,10.81,174800.0,7.9996,8.0145,7.9848,8.0145,174800.0
2009-06-19 10:15:00,10.81,10.81,10.8,10.81,73000.0,8.0145,8.0145,8.007,8.0145,73000.0
2009-06-19 10:20:00,10.81,10.84,10.8,10.83,346400.0,8.0145,8.0367,8.007,8.0293,346400.0
2009-06-19 10:25:00,10.83,10.85,10.83,10.85,125400.0,8.0293,8.0441,8.0293,8.0441,125400.0
2009-06-19 10:30:00,10.85,10.85,10.83,10.84,104200.0,8.0441,8.0441,8.0293,8.0367,104200.0
2009-06-19 10:35:00,10.83,10.84,10.83,10.83,148800.0,8.0293,8.0367,8.0293,8.0293,148800.0
2009-06-19 10:40:00,10.84,10.85,10.83,10.84,112400.0,8.0367,8.0441,8.0293,8.0367,112400.0
2009-06-19 10:45:00,10.85,10.88,10.84,10.88,137000.0,8.0441,8.0663,8.0367,8.0663,137000.0
2009-06-19 10:50:00,10.88,10.93,10.88,10.93,390600.0,8.0663,8.1034,8.0663,8.1034,390600.0
2009-06-19 10:55:00,10.93,10.93,10.9,10.9,68200.0,8.1034,8.1034,8.0812,8.0812,68200.0
2009-06-19 11:00:00,10.9,10.91,10.87,10.87,257000.0,8.0812,8.0886,8.0589,8.0589,257000.0
2009-06-19 11:05:00,10.88,10.88,10.85,10.85,75400.0,8.0663,8.0663,8.0441,8.0441,75400.0
2009-06-19 11:10:00,10.85,10.86,10.83,10.83,73800.0,8.0441,8.0515,8.0293,8.0293,73800.0
2009-06-19 11:15:00,10.83,10.86,10.83,10.83,137000.0,8.0293,8.0515,8.0293,8.0293,137000.0
2009-06-19 11:20:00,10.84,10.84,10.81,10.84,143400.0,8.0367,8.0367,8.0145,8.0367,143400.0
2009-06-19 11:25:00,10.84,10.87,10.84,10.85,131600.0,8.0367,8.0589,8.0367,8.0441,131600.0
2009-06-19 11:30:00,10.85,10.87,10.82,10.83,175400.0,8.0441,8.0589,8.0219,8.0293,175400.0
2009-06-19 11:35:00,10.83,10.83,10.81,10.81,104400.0,8.0293,8.0293,8.0145,8.0145,104400.0
2009-06-19 11:40:00,10.81,10.83,10.81,10.82,99600.0,8.0145,8.0293,8.0145,8.0219,99600.0
2009-06-19 11:45:00,10.83,10.86,10.82,10.85,208200.0,8.0293,8.0515,8.0219,8.0441,208200.0
2009-06-19 11:50:00,10.85,10.87,10.85,10.86,109400.0,8.0441,8.0589,8.0441,8.0515,109400.0
2009-06-19 11:55:00,10.86,10.86,10.84,10.84,116600.0,8.0515,8.0515,8.0367,8.0367,116600.0
2009-06-19 12:00:00,10.84,10.84,10.8,10.81,219800.0,8.0367,8.0367,8.007,8.0145,219800.0
2009-06-19 12:05:00,10.81,10.83,10.8,10.82,113800.0,8.0145,8.0293,8.007,8.0219,113800.0
2009-06-19 12:10:00,10.83,10.83,10.8,10.81,129400.0,8.0293,8.0293,8.007,8.0145,129400.0
2009-06-19 12:15:00,10.81,10.81,10.79,10.81,115800.0,8.0145,8.0145,7.9996,8.0145,115800.0
2009-06-19 12:20:00,10.81,10.82,10.78,10.79,146200.0,8.0145,8.0219,7.9922,7.9996,146200.0
2009-06-19 12:25:00,10.79,10.81,10.79,10.8,153200.0,7.9996,8.0145,7.9996,8.007,153200.0
2009-06-19 12:30:00,10.8,10.8,10.78,10.78,34800.0,8.007,8.007,7.9922,7.9922,34800.0
2009-06-19 12:35:00,10.78,10.79,10.77,10.79,160800.0,7.9922,7.9996,7.9848,7.9996,160800.0
2009-06-19 12:40:00,10.79,10.81,10.79,10.8,74000.0,7.9996,8.0145,7.9996,8.007,74000.0
2009-06-19 12:45:00,10.8,10.81,10.8,10.81,164400.0,8.007,8.0145,8.007,8.0145,164400.0
2009-06-19 12:50:00,10.81,10.85,10.81,10.83,129800.0,8.0145,8.0441,8.0145,8.0293,129800.0
2009-06-19 12:55:00,10.83,10.84,10.83,10.84,171000.0,8.0293,8.0367,8.0293,8.0367,171000.0
2009-06-19 13:00:00,10.84,10.85,10.84,10.84,165600.0,8.0367,8.0441,8.0367,8.0367,165600.0
2009-06-19 13:05:00,10.84,10.85,10.83,10.83,106600.0,8.0367,8.0441,8.0293,8.0293,106600.0
2009-06-19 13:10:00,10.83,10.85,10.83,10.85,124400.0,8.0293,8.0441,8.0293,8.0441,124400.0
2009-06-19 13:15:00,10.85,10.86,10.84,10.86,189400.0,8.0441,8.0515,8.0367,8.0515,189400.0
2009-06-19 13:20:00,10.85,10.88,10.85,10.88,314000.0,8.0441,8.0663,8.0441,8.0663,314000.0
2009-06-19 13:25:00,10.88,10.88,10.84,10.85,110600.0,8.0663,8.0663,8.0367,8.0441,110600.0
2009-06-19 13:30:00,10.85,10.88,10.85,10.87,64600.0,8.0441,8.0663,8.0441,8.0589,64600.0
2009-06-19 13:35:00,10.87,10.87,10.84,10.85,107600.0,8.0589,8.0589,8.0367,8.0441,107600.0
2009-06-19 13:40:00,10.85,10.85,10.83,10.83,64200.0,8.0441,8.0441,8.0293,8.0293,64200.0
2009-06-19 13:45:00,10.83,10.84,10.81,10.82,169000.0,8.0293,8.0367,8.0145,8.0219,169000.0
2009-06-19 13:50:00,10.83,10.83,10.8,10.8,103800.0,8.0293,8.0293,8.007,8.007,103800.0
2009-06-19 13:55:00,10.8,10.81,10.78,10.79,136400.0,8.007,8.0145,7.9922,7.9996,136400.0
2009-06-19 14:00:00,10.78,10.81,10.78,10.81,137200.0,7.9922,8.0145,7.9922,8.0145,137200.0
2009-06-19 14:05:00,10.81,10.81,10.79,10.79,76800.0,8.0145,8.0145,7.9996,7.9996,76800.0
2009-06-19 14:10:00,10.79,10.8,10.77,10.77,212600.0,7.9996,8.007,7.9848,7.9848,212600.0
2009-06-19 14:15:00,10.77,10.79,10.77,10.78,155200.0,7.9848,7.9996,7.9848,7.9922,155200.0
2009-06-19 14:20:00,10.78,10.79,10.78,10.79,87600.0,7.9922,7.9996,7.9922,7.9996,87600.0
2009-06-19 14:25:00,10.78,10.79,10.77,10.78,107400.0,7.9922,7.9996,7.9848,7.9922,107400.0
2009-06-19 14:30:00,10.78,10.78,10.78,10.78,45200.0,7.9922,7.9922,7.9922,7.9922,45200.0
2009-06-19 14:35:00,10.78,10.8,10.78,10.8,109600.0,7.9922,8.007,7.9922,8.007,109600.0
2009-06-19 14:40:00,10.8,10.81,10.79,10.81,87600.0,8.007,8.0145,7.9996,8.0145,87600.0
2009-06-19 14:45:00,10.81,10.81,10.8,10.81,68200.0,8.0145,8.0145,8.007,8.0145,68200.0
2009-06-19 14:50:00,10.81,10.83,10.81,10.83,65800.0,8.0145,8.0293,8.0145,8.0293,65800.0
2009-06-19 14:55:00,10.82,10.85,10.82,10.84,200400.0,8.0219,8.0441,8.0219,8.0367,200400.0
2009-06-19 15:00:00,10.84,10.85,10.82,10.82,131800.0,8.0367,8.0441,8.0219,8.0219,131800.0
2009-06-19 15:05:00,10.82,10.83,10.78,10.79,173000.0,8.0219,8.0293,7.9922,7.9996,173000.0
2009-06-19 15:10:00,10.79,10.8,10.78,10.79,88400.0,7.9996,8.007,7.9922,7.9996,88400.0
2009-06-19 15:15:00,10.79,10.81,10.78,10.8,116800.0,7.9996,8.0145,7.9922,8.007,116800.0
2009-06-19 15:20:00,10.8,10.81,10.78,10.78,157400.0,8.007,8.0145,7.9922,7.9922,157400.0
2009-06-19 15:25:00,10.78,10.83,10.77,10.81,264800.0,7.9922,8.0293,7.9848,8.0145,264800.0
2009-06-19 15:30:00,10.82,10.83,10.8,10.81,128200.0,8.0219,8.0293,8.007,8.0145,128200.0
2009-06-19 15:35:00,10.8,10.81,10.77,10.78,123600.0,8.007,8.0145,7.9848,7.9922,123600.0
2009-06-19 15:40:00,10.78,10.79,10.76,10.78,234400.0,7.9922,7.9996,7.9774,7.9922,234400.0
2009-06-19 15:45:00,10.78,10.78,10.74,10.76,374000.0,7.9922,7.9922,7.9626,7.9774,374000.0
2009-06-19 15:50:00,10.76,10.77,10.74,10.77,422800.0,7.9774,7.9848,7.9626,7.9848,422800.0
2009-06-19 15:55:00,10.77,10.78,10.73,10.73,1271600.0,7.9848,7.9922,7.9551,7.9551,1271600.0
2009-06-22 09:30:00,10.71,10.8,10.71,10.76,408400.0,7.9403,8.007,7.9403,7.9774,408400.0
2009-06-22 09:35:00,10.77,10.88,10.75,10.81,378400.0,7.9848,8.0663,7.97,8.0145,378400.0
2009-06-22 09:40:00,10.81,10.81,10.74,10.81,212400.0,8.0145,8.0145,7.9626,8.0145,212400.0
2009-06-22 09:45:00,10.81,10.88,10.8,10.87,270800.0,8.0145,8.0663,8.007,8.0589,270800.0
2009-06-22 09:50:00,10.87,10.88,10.83,10.86,216600.0,8.0589,8.0663,8.0293,8.0515,216600.0
2009-06-22 09:55:00,10.86,10.88,10.81,10.87,196800.0,8.0515,8.0663,8.0145,8.0589,196800.0
2009-06-22 10:00:00,10.88,10.9,10.84,10.9,272000.0,8.0663,8.0812,8.0367,8.0812,272000.0
2009-06-22 10:05:00,10.9,10.92,10.89,10.9,177200.0,8.0812,8.096,8.0738,8.0812,177200.0
2009-06-22 10:10:00,10.9,10.96,10.88,10.95,178400.0,8.0812,8.1257,8.0663,8.1182,178400.0
2009-06-22 10:15:00,10.95,10.95,10.84,10.87,175400.0,8.1182,8.1182,8.0367,8.0589,175400.0
2009-06-22 10:20:00,10.87,10.9,10.87,10.87,202400.0,8.0589,8.0812,8.0589,8.0589,202400.0
2009-06-22 10:25:00,10.88,10.88,10.85,10.85,94600.0,8.0663,8.0663,8.0441,8.0441,94600.0
2009-06-22 10:30:00,10.85,10.87,10.83,10.84,120400.0,8.0441,8.0589,8.0293,8.0367,120400.0
2009-06-22 10:35:00,10.83,10.86,10.83,10.83,197600.0,8.0293,8.0515,8.0293,8.0293,197600.0
2009-06-22 10:40:00,10.83,10.85,10.83,10.84,105600.0,8.0293,8.0441,8.0293,8.0367,105600.0
2009-06-22 10:45:00,10.84,10.91,10.84,10.91,137000.0,8.0367,8.0886,8.0367,8.0886,137000.0
2009-06-22 10:50:00,10.9,10.91,10.88,10.89,117800.0,8.0812,8.0886,8.0663,8.0738,117800.0
2009-06-22 10:55:00,10.89,10.89,10.86,10.86,65600.0,8.0738,8.0738,8.0515,8.0515,65600.0
2009-06-22 11:00:00,10.85,10.87,10.85,10.87,121200.0,8.0441,8.0589,8.0441,8.0589,121200.0
2009-06-22 11:05:00,10.87,10.9,10.87,10.9,224200.0,8.0589,8.0812,8.0589,8.0812,224200.0
2009-06-22 11:10:00,10.9,10.94,10.9,10.93,242000.0,8.0812,8.1108,8.0812,8.1034,242000.0
2009-06-22 11:15:00,10.94,10.96,10.93,10.96,312800.0,8.1108,8.1257,8.1034,8.1257,312800.0
2009-06-22 11:20:00,10.96,10.96,10.95,10.95,116600.0,8.1257,8.1257,8.1182,8.1182,116600.0
2009-06-22 11:25:00,10.96,10.98,10.95,10.95,445400.0,8.1257,8.1405,8.1182,8.1182,445400.0
2009-06-22 11:30:00,10.95,10.96,10.93,10.96,387000.0,8.1182,8.1257,8.1034,8.1257,387000.0
2009-06-22 11:35:00,10.96,10.97,10.94,10.96,372000.0,8.1257,8.1331,8.1108,8.1257,372000.0
2009-06-22 11:40:00,10.95,10.99,10.95,10.99,120400.0,8.1182,8.1479,8.1182,8.1479,120400.0
2009-06-22 11:45:00,10.98,10.99,10.97,10.99,446800.0,8.1405,8.1479,8.1331,8.1479,446800.0
2009-06-22 11:50:00,10.99,10.99,10.97,10.97,207200.0,8.1479,8.1479,8.1331,8.1331,207200.0
2009-06-22 11:55:00,10.97,10.99,10.96,10.96,129200.0,8.1331,8.1479,8.1257,8.1257,129200.0
2009-06-22 12:00:00,10.96,10.98,10.94,10.96,135600.0,8.1257,8.1405,8.1108,8.1257,135600.0
2009-06-22 12:05:00,10.96,10.99,10.95,10.99,245000.0,8.1257,8.1479,8.1182,8.1479,245000.0
2009-06-22 12:10:00,10.99,10.99,10.96,10.96,114800.0,8.1479,8.1479,8.1257,8.1257,114800.0
2009-06-22 12:15:00,10.96,10.96,10.95,10.96,58600.0,8.1257,8.1257,8.1182,8.1257,58600.0
2009-06-22 12:20:00,10.96,10.99,10.96,10.99,87400.0,8.1257,8.1479,8.1257,8.1479,87400.0
2009-06-22 12:25:00,10.99,11.0,10.97,10.98,119600.0,8.1479,8.1553,8.1331,8.1405,119600.0
2009-06-22 12:30:00,10.98,10.98,10.97,10.97,25000.0,8.1405,8.1405,8.1331,8.1331,25000.0
2009-06-22 12:35:00,10.97,10.98,10.97,10.98,100200.0,8.1331,8.1405,8.1331,8.1405,100200.0
2009-06-22 12:40:00,10.97,10.98,10.96,10.96,153800.0,8.1331,8.1405,8.1257,8.1257,153800.0
2009-06-22 12:45:00,10.97,10.99,10.96,10.99,387800.0,8.1331,8.1479,8.1257,8.1479,387800.0
2009-06-22 12:50:00,10.99,10.99,10.97,10.97,201800.0,8.1479,8.1479,8.1331,8.1331,201800.0
2009-06-22 12:55:00,10.97,10.99,10.97,10.97,169800.0,8.1331,8.1479,8.1331,8.1331,169800.0
2009-06-22 13:00:00,10.97,10.97,10.95,10.96,172600.0,8.1331,8.1331,8.1182,8.1257,172600.0
2009-06-22 13:05:00,10.96,10.99,10.96,10.99,231200.0,8.1257,8.1479,8.1257,8.1479,231200.0
2009-06-22 13:10:00,10.99,10.99,10.97,10.98,63400.0,8.1479,8.1479,8.1331,8.1405,63400.0
2009-06-22 13:15:00,10.99,10.99,10.97,10.97,511200.0,8.1479,8.1479,8.1331,8.1331,511200.0
2009-06-22 13:20:00,10.97,10.98,10.95,10.96,297600.0,8.1331,8.1405,8.1182,8.1257,297600.0
2009-06-22 13:25:00,10.96,10.96,10.95,10.95,66400.0,8.1257,8.1257,8.1182,8.1182,66400.0
2009-06-22 13:30:00,10.95,10.96,10.95,10.95,43400.0,8.1182,8.1257,8.1182,8.1182,43400.0
2009-06-22 13:35:00,10.95,10.96,10.95,10.96,53800.0,8.1182,8.1257,8.1182,8.1257,53800.0
2009-06-22 13:40:00,10.96,10.97,10.94,10.96,259000.0,8.1257,8.1331,8.1108,8.1257,259000.0
2009-06-22 13:45:00,10.96,10.97,10.95,10.96,222400.0,8.1257,8.1331,8.1182,8.1257,222400.0
2009-06-22 13:50:00,10.95,10.97,10.95,10.96,314400.0,8.1182,8.1331,8.1182,8.1257,314400.0
2009-06-22 13:55:00,10.96,10.96,10.96,10.96,73000.0,8.1257,8.1257,8.1257,8.1257,73000.0
2009-06-22 14:00:00,10.96,10.96,10.95,10.95,83200.0,8.1257,8.1257,8.1182,8.1182,83200.0
2009-06-22 14:05:00,10.95,10.96,10.94,10.94,76600.0,8.1182,8.1257,8.1108,8.1108,76600.0
2009-06-22 14:10:00,10.94,10.97,10.94,10.94,146600.0,8.1108,8.1331,8.1108,8.1108,146600.0
2009-06-22 14:15:00,10.95,10.97,10.94,10.95,389400.0,8.1182,8.1331,8.1108,8.1182,389400.0
2009-06-22 14:20:00,10.95,10.97,10.94,10.96,326800.0,8.1182,8.1331,8.1108,8.1257,326800.0
2009-06-22 14:25:00,10.96,10.97,10.95,10.95,130400.0,8.1257,8.1331,8.1182,8.1182,130400.0
2009-06-22 14:30:00,10.95,10.96,10.92,10.93,252000.0,8.1182,8.1257,8.096,8.1034,252000.0
2009-06-22 14:35:00,10.92,10.96,10.9,10.93,174400.0,8.096,8.1257,8.0812,8.1034,174400.0
2009-06-22 14:40:00,10.94,10.96,10.93,10.95,216400.0,8.1108,8.1257,8.1034,8.1182,216400.0
2009-06-22 14:45:00,10.95,10.96,10.94,10.96,68200.0,8.1182,8.1257,8.1108,8.1257,68200.0
2009-06-22 14:50:00,10.96,11.01,10.96,11.0,349600.0,8.1257,8.1627,8.1257,8.1553,349600.0
2009-06-22 14:55:00,11.0,11.04,11.0,11.02,249200.0,8.1553,8.185,8.1553,8.1701,249200.0
2009-06-22 15:00:00,11.02,11.02,10.97,10.97,466800.0,8.1701,8.1701,8.1331,8.1331,466800.0
2009-06-22 15:05:00,10.97,10.99,10.97,10.98,83000.0,8.1331,8.1479,8.1331,8.1405,83000.0
2009-06-22 15:10:00,10.98,10.99,10.95,10.96,244200.0,8.1405,8.1479,8.1182,8.1257,244200.0
2009-06-22 15:15:00,10.96,10.97,10.96,10.96,268000.0,8.1257,8.1331,8.1257,8.1257,268000.0
2009-06-22 15:20:00,10.96,10.97,10.95,10.96,239400.0,8.1257,8.1331,8.1182,8.1257,239400.0
2009-06-22 15:25:00,10.96,10.97,10.95,10.96,173400.0,8.1257,8.1331,8.1182,8.1257,173400.0
2009-06-22 15:30:00,10.97,10.97,10.94,10.95,278200.0,8.1331,8.1331,8.1108,8.1182,278200.0
2009-06-22 15:35:00,10.95,10.95,10.94,10.95,254000.0,8.1182,8.1182,8.1108,8.1182,254000.0
2009-06-22 15:40:00,10.95,10.95,10.92,10.92,489000.0,8.1182,8.1182,8.096,8.096,489000.0
2009-06-22 15:45:00,10.92,10.92,10.9,10.91,355200.0,8.096,8.096,8.0812,8.0886,355200.0
2009-06-22 15:50:00,10.92,10.93,10.89,10.92,549800.0,8.096,8.1034,8.0738,8.096,549800.0
2009-06-22 15:55:00,10.92,10.93,10.9,10.9,592400.0,8.096,8.1034,8.0812,8.0812,592400.0
2009-06-23 09:30:00,11.08,11.08,10.68,10.98,1139600.0,8.2146,8.2146,7.9181,8.1405,1139600.0
2009-06-23 09:35:00,10.99,11.01,10.85,10.96,807000.0,8.1479,8.1627,8.0441,8.1257,807000.0
2009-06-23 09:40:00,10.94,10.99,10.85,10.88,560600.0,8.1108,8.1479,8.0441,8.0663,560600.0
2009-06-23 09:45:00,10.89,10.93,10.83,10.83,391800.0,8.0738,8.1034,8.0293,8.0293,391800.0
2009-06-23 09:50:00,10.83,10.86,10.79,10.8,617600.0,8.0293,8.0515,7.9996,8.007,617600.0
2009-06-23 09:55:00,10.79,10.84,10.78,10.84,520600.0,7.9996,8.0367,7.9922,8.0367,520600.0
2009-06-23 10:00:00,10.84,10.84,10.78,10.8,700800.0,8.0367,8.0367,7.9922,8.007,700800.0
2009-06-23 10:05:00,10.8,10.81,10.74,10.77,724000.0,8.007,8.0145,7.9626,7.9848,724000.0
2009-06-23 10:10:00,10.77,10.78,10.63,10.65,1514800.0,7.9848,7.9922,7.881,7.8958,1514800.0
2009-06-23 10:15:00,10.63,10.66,10.58,10.58,1295600.0,7.881,7.9032,7.8439,7.8439,1295600.0
2009-06-23 10:20:00,10.58,10.63,10.56,10.62,1137200.0,7.8439,7.881,7.8291,7.8736,1137200.0
2009-06-23 10:25:00,10.63,10.78,10.61,10.71,1132000.0,7.881,7.9922,7.8662,7.9403,1132000.0
2009-06-23 10:30:00,10.71,10.74,10.65,10.73,492600.0,7.9403,7.9626,7.8958,7.9551,492600.0
2009-06-23 10:35:00,10.73,10.76,10.68,10.72,318000.0,7.9551,7.9774,7.9181,7.9477,318000.0
2009-06-23 10:40:00,10.72,10.76,10.69,10.76,250200.0,7.9477,7.9774,7.9255,7.9774,250200.0
2009-06-23 10:45:00,10.76,10.78,10.72,10.73,281400.0,7.9774,7.9922,7.9477,7.9551,281400.0
2009-06-23 10:50:00,10.73,10.76,10.69,10.75,877600.0,7.9551,7.9774,7.9255,7.97,877600.0
2009-06-23 10:55:00,10.75,10.81,10.73,10.79,348200.0,7.97,8.0145,7.9551,7.9996,348200.0
2009-06-23 11:00:00,10.79,10.81,10.76,10.78,127800.0,7.9996,8.0145,7.9774,7.9922,127800.0
2009-06-23 11:05:00,10.78,10.79,10.74,10.74,197800.0,7.9922,7.9996,7.9626,7.9626,197800.0
2009-06-23 11:10:00,10.74,10.78,10.73,10.75,361400.0,7.9626,7.9922,7.9551,7.97,361400.0
2009-06-23 11:15:00,10.75,10.77,10.74,10.74,242000.0,7.97,7.9848,7.9626,7.9626,242000.0
2009-06-23 11:20:00,10.74,10.76,10.72,10.74,161400.0,7.9626,7.9774,7.9477,7.9626,161400.0
2009-06-23 11:25:00,10.74,10.77,10.73,10.73,213800.0,7.9626,7.9848,7.9551,7.9551,213800.0
2009-06-23 11:30:00,10.74,10.74,10.69,10.74,231600.0,7.9626,7.9626,7.9255,7.9626,231600.0
2009-06-23 11:35:00,10.74,10.78,10.74,10.77,236400.0,7.9626,7.9922,7.9626,7.9848,236400.0
2009-06-23 11:40:00,10.76,10.77,10.74,10.77,80000.0,7.9774,7.9848,7.9626,7.9848,80000.0
2009-06-23 11:45:00,10.76,10.85,10.76,10.84,891600.0,7.9774,8.0441,7.9774,8.0367,891600.0
2009-06-23 11:50:00,10.85,10.85,10.81,10.83,347600.0,8.0441,8.0441,8.0145,8.0293,347600.0
2009-06-23 11:55:00,10.83,10.86,10.81,10.81,214400.0,8.0293,8.0515,8.0145,8.0145,214400.0
2009-06-23 12:00:00,10.81,10.88,10.81,10.86,310200.0,8.0145,8.0663,8.0145,8.0515,310200.0
2009-06-23 12:05:00,10.86,10.9,10.85,10.9,481800.0,8.0515,8.0812,8.0441,8.0812,481800.0
2009-06-23 12:10:00,10.9,10.9,10.85,10.85,476200.0,8.0812,8.0812,8.0441,8.0441,476200.0
2009-06-23 12:15:00,10.86,10.87,10.84,10.86,209400.0,8.0515,8.0589,8.0367,8.0515,209400.0
2009-06-23 12:20:00,10.87,10.87,10.85,10.86,223400.0,8.0589,8.0589,8.0441,8.0515,223400.0
2009-06-23 12:25:00,10.86,10.87,10.81,10.87,131600.0,8.0515,8.0589,8.0145,8.0589,131600.0
2009-06-23 12:30:00,10.87,10.88,10.84,10.87,643800.0,8.0589,8.0663,8.0367,8.0589,643800.0
2009-06-23 12:35:00,10.87,10.91,10.87,10.88,491800.0,8.0589,8.0886,8.0589,8.0663,491800.0
2009-06-23 12:40:00,10.88,10.93,10.88,10.9,307200.0,8.0663,8.1034,8.0663,8.0812,307200.0
2009-06-23 12:45:00,10.91,10.93,10.9,10.91,268800.0,8.0886,8.1034,8.0812,8.0886,268800.0
2009-06-23 12:50:00,10.91,10.95,10.91,10.92,194400.0,8.0886,8.1182,8.0886,8.096,194400.0
2009-06-23 12:55:00,10.92,10.99,10.92,10.99,867000.0,8.096,8.1479,8.096,8.1479,867000.0
2009-06-23 13:00:00,10.98,11.03,10.98,11.01,505800.0,8.1405,8.1776,8.1405,8.1627,505800.0
2009-06-23 13:05:00,11.01,11.01,10.95,10.97,136600.0,8.1627,8.1627,8.1182,8.1331,136600.0
2009-06-23 13:10:00,10.97,10.99,10.95,10.96,185800.0,8.1331,8.1479,8.1182,8.1257,185800.0
2009-06-23 13:15:00,10.96,10.98,10.94,10.97,131200.0,8.1257,8.1405,8.1108,8.1331,131200.0
2009-06-23 13:20:00,10.98,10.99,10.96,10.96,121400.0,8.1405,8.1479,8.1257,8.1257,121400.0
2009-06-23 13:25:00,10.96,10.97,10.94,10.94,88200.0,8.1257,8.1331,8.1108,8.1108,88200.0
2009-06-23 13:30:00,10.94,10.96,10.93,10.96,105600.0,8.1108,8.1257,8.1034,8.1257,105600.0
2009-06-23 13:35:00,10.96,10.97,10.93,10.96,455400.0,8.1257,8.1331,8.1034,8.1257,455400.0
2009-06-23 13:40:00,10.96,10.97,10.9,10.94,213000.0,8.1257,8.1331,8.0812,8.1108,213000.0
2009-06-23 13:45:00,10.94,10.95,10.91,10.94,120000.0,8.1108,8.1182,8.0886,8.1108,120000.0
2009-06-23 13:50:00,10.93,10.97,10.93,10.93,225800.0,8.1034,8.1331,8.1034,8.1034,225800.0
2009-06-23 13:55:00,10.93,10.94,10.88,10.88,122200.0,8.1034,8.1108,8.0663,8.0663,122200.0
2009-06-23 14:00:00,10.89,10.93,10.88,10.91,140200.0,8.0738,8.1034,8.0663,8.0886,140200.0
2009-06-23 14:05:00,10.92,10.94,10.91,10.92,101600.0,8.096,8.1108,8.0886,8.096,101600.0
2009-06-23 14:10:00,10.92,10.97,10.92,10.94,157400.0,8.096,8.1331,8.096,8.1108,157400.0
2009-06-23 14:15:00,10.94,10.96,10.93,10.94,187600.0,8.1108,8.1257,8.1034,8.1108,187600.0
2009-06-23 14:20:00,10.94,10.97,10.94,10.94,114000.0,8.1108,8.1331,8.1108,8.1108,114000.0
2009-06-23 14:25:00,10.94,10.99,10.93,10.95,555000.0,8.1108,8.1479,8.1034,8.1182,555000.0
2009-06-23 14:30:00,10.95,10.97,10.93,10.94,186200.0,8.1182,8.1331,8.1034,8.1108,186200.0
2009-06-23 14:35:00,10.94,10.96,10.91,10.93,184800.0,8.1108,8.1257,8.0886,8.1034,184800.0
2009-06-23 14:40:00,10.93,10.94,10.9,10.91,276200.0,8.1034,8.1108,8.0812,8.0886,276200.0
2009-06-23 14:45:00,10.9,10.93,10.9,10.92,272800.0,8.0812,8.1034,8.0812,8.096,272800.0
2009-06-23 14:50:00,10.92,10.94,10.89,10.94,543400.0,8.096,8.1108,8.0738,8.1108,543400.0
2009-06-23 14:55:00,10.94,10.95,10.9,10.92,180200.0,8.1108,8.1182,8.0812,8.096,180200.0
2009-06-23 15:00:00,10.92,10.94,10.91,10.93,142400.0,8.096,8.1108,8.0886,8.1034,142400.0
2009-06-23 15:05:00,10.94,10.95,10.9,10.9,399000.0,8.1108,8.1182,8.0812,8.0812,399000.0
2009-06-23 15:10:00,10.9,10.91,10.88,10.9,314600.0,8.0812,8.0886,8.0663,8.0812,314600.0
2009-06-23 15:15:00,10.9,10.94,10.9,10.92,236400.0,8.0812,8.1108,8.0812,8.096,236400.0
2009-06-23 15:20:00,10.92,10.95,10.92,10.95,243200.0,8.096,8.1182,8.096,8.1182,243200.0
2009-06-23 15:25:00,10.95,10.99,10.94,10.99,244800.0,8.1182,8.1479,8.1108,8.1479,244800.0
2009-06-23 15:30:00,10.99,10.99,10.94,10.94,432800.0,8.1479,8.1479,8.1108,8.1108,432800.0
2009-06-23 15:35:00,10.95,10.96,10.91,10.91,344000.0,8.1182,8.1257,8.0886,8.0886,344000.0
2009-06-23 15:40:00,10.91,10.93,10.91,10.91,294200.0,8.0886,8.1034,8.0886,8.0886,294200.0
2009-06-23 15:45:00,10.92,10.92,10.9,10.9,447200.0,8.096,8.096,8.0812,8.0812,447200.0
2009-06-23 15:50:00,10.91,10.93,10.9,10.93,448000.0,8.0886,8.1034,8.0812,8.1034,448000.0
2009-06-23 15:55:00,10.93,10.93,10.88,10.88,741600.0,8.1034,8.1034,8.0663,8.0663,741600.0
2009-06-24 09:30:00,10.81,10.88,10.71,10.75,690200.0,8.0145,8.0663,7.9403,7.97,690200.0
2009-06-24 09:35:00,10.75,10.77,10.59,10.63,1053800.0,7.97,7.9848,7.8513,7.881,1053800.0
2009-06-24 09:40:00,10.63,10.67,10.63,10.65,474200.0,7.881,7.9107,7.881,7.8958,474200.0
2009-06-24 09:45:00,10.65,10.72,10.65,10.72,349600.0,7.8958,7.9477,7.8958,7.9477,349600.0
2009-06-24 09:50:00,10.71,10.74,10.68,10.68,1568800.0,7.9403,7.9626,7.9181,7.9181,1568800.0
2009-06-24 09:55:00,10.68,10.69,10.62,10.63,1040800.0,7.9181,7.9255,7.8736,7.881,1040800.0
2009-06-24 10:00:00,10.63,10.68,10.61,10.65,390800.0,7.881,7.9181,7.8662,7.8958,390800.0
2009-06-24 10:05:00,10.65,10.65,10.6,10.62,480800.0,7.8958,7.8958,7.8588,7.8736,480800.0
2009-06-24 10:10:00,10.62,10.7,10.62,10.66,605600.0,7.8736,7.9329,7.8736,7.9032,605600.0
2009-06-24 10:15:00,10.66,10.73,10.66,10.71,814200.0,7.9032,7.9551,7.9032,7.9403,814200.0
2009-06-24 10:20:00,10.71,10.72,10.67,10.69,748800.0,7.9403,7.9477,7.9107,7.9255,748800.0
2009-06-24 10:25:00,10.69,10.71,10.67,10.68,355200.0,7.9255,7.9403,7.9107,7.9181,355200.0
2009-06-24 10:30:00,10.68,10.71,10.68,10.69,811400.0,7.9181,7.9403,7.9181,7.9255,811400.0
2009-06-24 10:35:00,10.7,10.7,10.68,10.68,215400.0,7.9329,7.9329,7.9181,7.9181,215400.0
2009-06-24 10:40:00,10.68,10.71,10.67,10.69,300000.0,7.9181,7.9403,7.9107,7.9255,300000.0
2009-06-24 10:45:00,10.7,10.7,10.67,10.68,242200.0,7.9329,7.9329,7.9107,7.9181,242200.0
2009-06-24 10:50:00,10.68,10.69,10.64,10.64,403800.0,7.9181,7.9255,7.8884,7.8884,403800.0
2009-06-24 10:55:00,10.64,10.65,10.63,10.64,296600.0,7.8884,7.8958,7.881,7.8884,296600.0
2009-06-24 11:00:00,10.64,10.69,10.64,10.67,500000.0,7.8884,7.9255,7.8884,7.9107,500000.0
2009-06-24 11:05:00,10.67,10.68,10.63,10.67,281800.0,7.9107,7.9181,7.881,7.9107,281800.0
2009-06-24 11:10:00,10.68,10.72,10.67,10.72,526200.0,7.9181,7.9477,7.9107,7.9477,526200.0
2009-06-24 11:15:00,10.72,10.74,10.69,10.69,260800.0,7.9477,7.9626,7.9255,7.9255,260800.0
2009-06-24 11:20:00,10.69,10.71,10.68,10.71,104600.0,7.9255,7.9403,7.9181,7.9403,104600.0
2009-06-24 11:25:00,10.71,10.73,10.71,10.72,277200.0,7.9403,7.9551,7.9403,7.9477,277200.0
2009-06-24 11:30:00,10.72,10.73,10.71,10.72,150000.0,7.9477,7.9551,7.9403,7.9477,150000.0
2009-06-24 11:35:00,10.72,10.73,10.72,10.72,73000.0,7.9477,7.9551,7.9477,7.9477,73000.0
2009-06-24 11:40:00,10.72,10.73,10.72,10.73,99000.0,7.9477,7.9551,7.9477,7.9551,99000.0
2009-06-24 11:45:00,10.72,10.74,10.72,10.74,176200.0,7.9477,7.9626,7.9477,7.9626,176200.0
2009-06-24 11:50:00,10.74,10.76,10.74,10.76,344200.0,7.9626,7.9774,7.9626,7.9774,344200.0
2009-06-24 11:55:00,10.75,10.76,10.74,10.74,65000.0,7.97,7.9774,7.9626,7.9626,65000.0
2009-06-24 12:00:00,10.74,10.77,10.74,10.76,89200.0,7.9626,7.9848,7.9626,7.9774,89200.0
2009-06-24 12:05:00,10.76,10.78,10.76,10.77,134400.0,7.9774,7.9922,7.9774,7.9848,134400.0
2009-06-24 12:10:00,10.77,10.79,10.77,10.77,132200.0,7.9848,7.9996,7.9848,7.9848,132200.0
2009-06-24 12:15:00,10.77,10.77,10.74,10.75,206200.0,7.9848,7.9848,7.9626,7.97,206200.0
2009-06-24 12:20:00,10.75,10.76,10.75,10.75,67000.0,7.97,7.9774,7.97,7.97,67000.0
2009-06-24 12:25:00,10.76,10.76,10.71,10.72,416000.0,7.9774,7.9774,7.9403,7.9477,416000.0
2009-06-24 12:30:00,10.72,10.76,10.72,10.75,150200.0,7.9477,7.9774,7.9477,7.97,150200.0
2009-06-24 12:35:00,10.75,10.76,10.74,10.75,66200.0,7.97,7.9774,7.9626,7.97,66200.0
2009-06-24 12:40:00,10.75,10.76,10.74,10.76,204600.0,7.97,7.9774,7.9626,7.9774,204600.0
2009-06-24 12:45:00,10.76,10.79,10.76,10.79,542400.0,7.9774,7.9996,7.9774,7.9996,542400.0
2009-06-24 12:50:00,10.78,10.8,10.77,10.79,493600.0,7.9922,8.007,7.9848,7.9996,493600.0
2009-06-24 12:55:00,10.79,10.81,10.79,10.8,121400.0,7.9996,8.0145,7.9996,8.007,121400.0
2009-06-24 13:00:00,10.8,10.84,10.8,10.84,178600.0,8.007,8.0367,8.007,8.0367,178600.0
2009-06-24 13:05:00,10.84,10.88,10.84,10.88,520800.0,8.0367,8.0663,8.0367,8.0663,520800.0
2009-06-24 13:10:00,10.88,10.89,10.87,10.88,122400.0,8.0663,8.0738,8.0589,8.0663,122400.0
2009-06-24 13:15:00,10.88,10.9,10.88,10.9,290400.0,8.0663,8.0812,8.0663,8.0812,290400.0
2009-06-24 13:20:00,10.9,10.92,10.88,10.92,356800.0,8.0812,8.096,8.0663,8.096,356800.0
2009-06-24 13:25:00,10.92,10.95,10.91,10.94,229200.0,8.096,8.1182,8.0886,8.1108,229200.0
2009-06-24 13:30:00,10.93,10.94,10.91,10.92,341400.0,8.1034,8.1108,8.0886,8.096,341400.0
2009-06-24 13:35:00,10.92,10.95,10.92,10.95,135200.0,8.096,8.1182,8.096,8.1182,135200.0
2009-06-24 13:40:00,10.95,10.97,10.94,10.94,222800.0,8.1182,8.1331,8.1108,8.1108,222800.0
2009-06-24 13:45:00,10.95,10.95,10.9,10.91,51200.0,8.1182,8.1182,8.0812,8.0886,51200.0
2009-06-24 13:50:00,10.91,10.93,10.91,10.92,75400.0,8.0886,8.1034,8.0886,8.096,75400.0
2009-06-24 13:55:00,10.93,10.94,10.92,10.93,125800.0,8.1034,8.1108,8.096,8.1034,125800.0
2009-06-24 14:00:00,10.93,11.0,10.93,10.99,582000.0,8.1034,8.1553,8.1034,8.1479,582000.0
2009-06-24 14:05:00,10.99,11.03,10.99,10.99,336400.0,8.1479,8.1776,8.1479,8.1479,336400.0
2009-06-24 14:10:00,11.0,11.01,10.97,10.99,137800.0,8.1553,8.1627,8.1331,8.1479,137800.0
2009-06-24 14:15:00,11.0,11.01,10.95,10.97,136400.0,8.1553,8.1627,8.1182,8.1331,136400.0
2009-06-24 14:20:00,10.97,11.01,10.95,10.97,213200.0,8.1331,8.1627,8.1182,8.1331,213200.0
2009-06-24 14:25:00,10.97,11.0,10.92,10.94,187600.0,8.1331,8.1553,8.096,8.1108,187600.0
2009-06-24 14:30:00,10.95,10.97,10.9,10.94,281600.0,8.1182,8.1331,8.0812,8.1108,281600.0
2009-06-24 14:35:00,10.94,10.94,10.86,10.87,307600.0,8.1108,8.1108,8.0515,8.0589,307600.0
2009-06-24 14:40:00,10.87,10.88,10.84,10.85,282200.0,8.0589,8.0663,8.0367,8.0441,282200.0
2009-06-24 14:45:00,10.86,10.88,10.85,10.87,178400.0,8.0515,8.0663,8.0441,8.0589,178400.0
2009-06-24 14:50:00,10.87,10.93,10.87,10.9,387600.0,8.0589,8.1034,8.0589,8.0812,387600.0
2009-06-24 14:55:00,10.91,10.95,10.9,10.94,327200.0,8.0886,8.1182,8.0812,8.1108,327200.0
2009-06-24 15:00:00,10.95,10.96,10.89,10.89,265800.0,8.1182,8.1257,8.0738,8.0738,265800.0
2009-06-24 15:05:00,10.9,10.9,10.84,10.86,329600.0,8.0812,8.0812,8.0367,8.0515,329600.0
2009-06-24 15:10:00,10.86,10.9,10.86,10.9,191600.0,8.0515,8.0812,8.0515,8.0812,191600.0
2009-06-24 15:15:00,10.9,10.93,10.88,10.9,394400.0,8.0812,8.1034,8.0663,8.0812,394400.0
2009-06-24 15:20:00,10.91,10.93,10.9,10.92,242800.0,8.0886,8.1034,8.0812,8.096,242800.0
2009-06-24 15:25:00,10.93,10.95,10.92,10.95,219000.0,8.1034,8.1182,8.096,8.1182,219000.0
2009-06-24 15:30:00,10.94,10.98,10.94,10.97,366800.0,8.1108,8.1405,8.1108,8.1331,366800.0
2009-06-24 15:35:00,10.97,10.97,10.93,10.93,321600.0,8.1331,8.1331,8.1034,8.1034,321600.0
2009-06-24 15:40:00,10.93,10.97,10.92,10.97,490400.0,8.1034,8.1331,8.096,8.1331,490400.0
2009-06-24 15:45:00,10.97,11.0,10.97,10.99,326200.0,8.1331,8.1553,8.1331,8.1479,326200.0
2009-06-24 15:50:00,11.0,11.0,10.96,10.96,1227000.0,8.1553,8.1553,8.1257,8.1257,1227000.0
2009-06-24 15:55:00,10.96,10.97,10.93,10.94,1126400.0,8.1257,8.1331,8.1034,8.1108,1126400.0
2009-06-25 09:30:00,10.9,10.97,10.89,10.93,270600.0,8.0812,8.1331,8.0738,8.1034,270600.0
2009-06-25 09:35:00,10.94,10.99,10.92,10.93,231000.0,8.1108,8.1479,8.096,8.1034,231000.0
2009-06-25 09:40:00,10.93,10.96,10.92,10.93,170200.0,8.1034,8.1257,8.096,8.1034,170200.0
2009-06-25 09:45:00,10.93,10.97,10.93,10.96,247800.0,8.1034,8.1331,8.1034,8.1257,247800.0
2009-06-25 09:50:00,10.96,11.0,10.95,10.99,310000.0,8.1257,8.1553,8.1182,8.1479,310000.0
2009-06-25 09:55:00,11.0,11.0,10.97,10.97,232200.0,8.1553,8.1553,8.1331,8.1331,232200.0
2009-06-25 10:00:00,10.97,11.0,10.97,10.99,252200.0,8.1331,8.1553,8.1331,8.1479,252200.0
2009-06-25 10:05:00,10.99,10.99,10.97,10.98,67400.0,8.1479,8.1479,8.1331,8.1405,67400.0
2009-06-25 10:10:00,10.99,11.02,10.99,11.02,275800.0,8.1479,8.1701,8.1479,8.1701,275800.0
2009-06-25 10:15:00,11.02,11.04,11.0,11.03,215600.0,8.1701,8.185,8.1553,8.1776,215600.0
2009-06-25 10:20:00,11.03,11.03,11.01,11.01,195000.0,8.1776,8.1776,8.1627,8.1627,195000.0
2009-06-25 10:25:00,11.01,11.03,11.01,11.03,243600.0,8.1627,8.1776,8.1627,8.1776,243600.0
2009-06-25 10:30:00,11.03,11.04,11.01,11.03,273800.0,8.1776,8.185,8.1627,8.1776,273800.0
2009-06-25 10:35:00,11.03,11.04,11.02,11.02,507000.0,8.1776,8.185,8.1701,8.1701,507000.0
2009-06-25 10:40:00,11.02,11.03,10.97,10.98,218800.0,8.1701,8.1776,8.1331,8.1405,218800.0
2009-06-25 10:45:00,10.98,11.01,10.97,10.99,460000.0,8.1405,8.1627,8.1331,8.1479,460000.0
2009-06-25 10:50:00,10.98,11.01,10.98,11.0,136000.0,8.1405,8.1627,8.1405,8.1553,136000.0
2009-06-25 10:55:00,11.0,11.0,10.97,10.98,113400.0,8.1553,8.1553,8.1331,8.1405,113400.0
2009-06-25 11:00:00,10.98,11.0,10.97,10.99,101200.0,8.1405,8.1553,8.1331,8.1479,101200.0
2009-06-25 11:05:00,10.99,11.0,10.99,10.99,87000.0,8.1479,8.1553,8.1479,8.1479,87000.0
2009-06-25 11:10:00,10.99,11.0,10.99,10.99,66200.0,8.1479,8.1553,8.1479,8.1479,66200.0
2009-06-25 11:15:00,10.99,10.99,10.96,10.97,71600.0,8.1479,8.1479,8.1257,8.1331,71600.0
2009-06-25 11:20:00,10.96,10.97,10.96,10.97,128600.0,8.1257,8.1331,8.1257,8.1331,128600.0
2009-06-25 11:25:00,10.97,10.97,10.96,10.97,188200.0,8.1331,8.1331,8.1257,8.1331,188200.0
2009-06-25 11:30:00,10.97,10.99,10.97,10.97,286400.0,8.1331,8.1479,8.1331,8.1331,286400.0
2009-06-25 11:35:00,10.97,10.99,10.97,10.99,61800.0,8.1331,8.1479,8.1331,8.1479,61800.0
2009-06-25 11:40:00,10.99,11.0,10.99,11.0,248200.0,8.1479,8.1553,8.1479,8.1553,248200.0
2009-06-25 11:45:00,11.0,11.01,10.99,11.0,503600.0,8.1553,8.1627,8.1479,8.1553,503600.0
2009-06-25 11:50:00,10.99,11.0,10.99,11.0,32600.0,8.1479,8.1553,8.1479,8.1553,32600.0
2009-06-25 11:55:00,11.0,11.03,10.99,11.01,338400.0,8.1553,8.1776,8.1479,8.1627,338400.0
2009-06-25 12:00:00,11.02,11.04,11.01,11.03,199600.0,8.1701,8.185,8.1627,8.1776,199600.0
2009-06-25 12:05:00,11.03,11.04,11.0,11.03,336200.0,8.1776,8.185,8.1553,8.1776,336200.0
2009-06-25 12:10:00,11.03,11.05,11.03,11.04,84600.0,8.1776,8.1924,8.1776,8.185,84600.0
2009-06-25 12:15:00,11.04,11.05,11.02,11.02,198200.0,8.185,8.1924,8.1701,8.1701,198200.0
2009-06-25 12:20:00,11.02,11.02,11.0,11.01,56200.0,8.1701,8.1701,8.1553,8.1627,56200.0
2009-06-25 12:25:00,11.0,11.01,10.99,11.0,29600.0,8.1553,8.1627,8.1479,8.1553,29600.0
2009-06-25 12:30:00,11.0,11.03,11.0,11.03,163800.0,8.1553,8.1776,8.1553,8.1776,163800.0
2009-06-25 12:35:00,11.03,11.04,11.01,11.01,188400.0,8.1776,8.185,8.1627,8.1627,188400.0
2009-06-25 12:40:00,11.01,11.05,11.01,11.05,136000.0,8.1627,8.1924,8.1627,8.1924,136000.0
2009-06-25 12:45:00,11.05,11.07,11.04,11.06,157400.0,8.1924,8.2072,8.185,8.1998,157400.0
2009-06-25 12:50:00,11.06,11.07,11.05,11.06,66400.0,8.1998,8.2072,8.1924,8.1998,66400.0
2009-06-25 12:55:00,11.07,11.1,11.07,11.1,175600.0,8.2072,8.2295,8.2072,8.2295,175600.0
2009-06-25 13:00:00,11.1,11.1,11.08,11.09,111600.0,8.2295,8.2295,8.2146,8.222,111600.0
2009-06-25 13:05:00,11.09,11.13,11.09,11.13,127600.0,8.222,8.2517,8.222,8.2517,127600.0
2009-06-25 13:10:00,11.13,11.13,11.11,11.12,60200.0,8.2517,8.2517,8.2369,8.2443,60200.0
2009-06-25 13:15:00,11.12,11.14,11.11,11.13,538000.0,8.2443,8.2591,8.2369,8.2517,538000.0
2009-06-25 13:20:00,11.13,11.13,11.11,11.12,73400.0,8.2517,8.2517,8.2369,8.2443,73400.0
2009-06-25 13:25:00,11.12,11.12,11.1,11.1,78200.0,8.2443,8.2443,8.2295,8.2295,78200.0
2009-06-25 13:30:00,11.1,11.11,11.09,11.1,111600.0,8.2295,8.2369,8.222,8.2295,111600.0
2009-06-25 13:35:00,11.1,11.1,11.09,11.09,80400.0,8.2295,8.2295,8.222,8.222,80400.0
2009-06-25 13:40:00,11.09,11.09,11.07,11.08,164400.0,8.222,8.222,8.2072,8.2146,164400.0
2009-06-25 13:45:00,11.08,11.09,11.07,11.08,287600.0,8.2146,8.222,8.2072,8.2146,287600.0
2009-06-25 13:50:00,11.08,11.11,11.07,11.11,147600.0,8.2146,8.2369,8.2072,8.2369,147600.0
2009-06-25 13:55:00,11.1,11.11,11.1,11.11,105400.0,8.2295,8.2369,8.2295,8.2369,105400.0
2009-06-25 14:00:00,11.11,11.12,11.1,11.11,157200.0,8.2369,8.2443,8.2295,8.2369,157200.0
2009-06-25 14:05:00,11.11,11.13,11.11,11.12,138600.0,8.2369,8.2517,8.2369,8.2443,138600.0
2009-06-25 14:10:00,11.12,11.13,11.12,11.12,191200.0,8.2443,8.2517,8.2443,8.2443,191200.0
2009-06-25 14:15:00,11.12,11.12,11.09,11.09,87400.0,8.2443,8.2443,8.222,8.222,87400.0
2009-06-25 14:20:00,11.1,11.13,11.09,11.12,268400.0,8.2295,8.2517,8.222,8.2443,268400.0
2009-06-25 14:25:00,11.12,11.13,11.11,11.11,207400.0,8.2443,8.2517,8.2369,8.2369,207400.0
2009-06-25 14:30:00,11.11,11.11,11.1,11.1,349800.0,8.2369,8.2369,8.2295,8.2295,349800.0
2009-06-25 14:35:00,11.11,11.13,11.1,11.13,600200.0,8.2369,8.2517,8.2295,8.2517,600200.0
2009-06-25 14:40:00,11.13,11.13,11.11,11.12,166800.0,8.2517,8.2517,8.2369,8.2443,166800.0
2009-06-25 14:45:00,11.12,11.15,11.12,11.13,397200.0,8.2443,8.2665,8.2443,8.2517,397200.0
2009-06-25 14:50:00,11.13,11.13,11.12,11.13,145000.0,8.2517,8.2517,8.2443,8.2517,145000.0
2009-06-25 14:55:00,11.13,11.15,11.12,11.13,255600.0,8.2517,8.2665,8.2443,8.2517,255600.0
2009-06-25 15:00:00,11.13,11.13,11.12,11.13,112800.0,8.2517,8.2517,8.2443,8.2517,112800.0
2009-06-25 15:05:00,11.13,11.15,11.12,11.14,430000.0,8.2517,8.2665,8.2443,8.2591,430000.0
2009-06-25 15:10:00,11.13,11.15,11.13,11.15,286400.0,8.2517,8.2665,8.2517,8.2665,286400.0
2009-06-25 15:15:00,11.15,11.15,11.12,11.14,249200.0,8.2665,8.2665,8.2443,8.2591,249200.0
2009-06-25 15:20:00,11.14,11.15,11.13,11.14,218600.0,8.2591,8.2665,8.2517,8.2591,218600.0
2009-06-25 15:25:00,11.13,11.16,11.13,11.13,258600.0,8.2517,8.2739,8.2517,8.2517,258600.0
2009-06-25 15:30:00,11.14,11.14,11.11,11.12,318000.0,8.2591,8.2591,8.2369,8.2443,318000.0
2009-06-25 15:35:00,11.12,11.13,11.11,11.13,405200.0,8.2443,8.2517,8.2369,8.2517,405200.0
2009-06-25 15:40:00,11.13,11.15,11.13,11.15,285000.0,8.2517,8.2665,8.2517,8.2665,285000.0
2009-06-25 15:45:00,11.14,11.19,11.14,11.19,508800.0,8.2591,8.2962,8.2591,8.2962,508800.0
2009-06-25 15:50:00,11.19,11.19,11.15,11.17,481800.0,8.2962,8.2962,8.2665,8.2814,481800.0
2009-06-25 15:55:00,11.17,11.19,11.17,11.18,751000.0,8.2814,8.2962,8.2814,8.2888,751000.0
2009-06-26 09:30:00,11.16,11.17,11.06,11.11,227400.0,8.2739,8.2814,8.1998,8.2369,227400.0
2009-06-26 09:35:00,11.11,11.13,11.1,11.12,61000.0,8.2369,8.2517,8.2295,8.2443,61000.0
2009-06-26 09:40:00,11.12,11.19,11.12,11.17,137000.0,8.2443,8.2962,8.2443,8.2814,137000.0
2009-06-26 09:45:00,11.18,11.18,11.1,11.1,178600.0,8.2888,8.2888,8.2295,8.2295,178600.0
2009-06-26 09:50:00,11.11,11.11,11.05,11.05,171000.0,8.2369,8.2369,8.1924,8.1924,171000.0
2009-06-26 09:55:00,11.05,11.06,11.04,11.06,254400.0,8.1924,8.1998,8.185,8.1998,254400.0
2009-06-26 10:00:00,11.06,11.11,11.06,11.1,162400.0,8.1998,8.2369,8.1998,8.2295,162400.0
2009-06-26 10:05:00,11.11,11.12,11.1,11.12,153000.0,8.2369,8.2443,8.2295,8.2443,153000.0
2009-06-26 10:10:00,11.12,11.14,11.1,11.11,97400.0,8.2443,8.2591,8.2295,8.2369,97400.0
2009-06-26 10:15:00,11.11,11.14,11.11,11.12,93000.0,8.2369,8.2591,8.2369,8.2443,93000.0
2009-06-26 10:20:00,11.12,11.18,11.12,11.17,156000.0,8.2443,8.2888,8.2443,8.2814,156000.0
2009-06-26 10:25:00,11.17,11.17,11.12,11.13,107200.0,8.2814,8.2814,8.2443,8.2517,107200.0
2009-06-26 10:30:00,11.13,11.14,11.12,11.12,82200.0,8.2517,8.2591,8.2443,8.2443,82200.0
2009-06-26 10:35:00,11.12,11.13,11.1,11.1,147800.0,8.2443,8.2517,8.2295,8.2295,147800.0
2009-06-26 10:40:00,11.09,11.11,11.09,11.1,54600.0,8.222,8.2369,8.222,8.2295,54600.0
2009-06-26 10:45:00,11.1,11.1,11.08,11.09,85200.0,8.2295,8.2295,8.2146,8.222,85200.0
2009-06-26 10:50:00,11.09,11.1,11.06,11.08,85800.0,8.222,8.2295,8.1998,8.2146,85800.0
2009-06-26 10:55:00,11.08,11.1,11.08,11.09,78400.0,8.2146,8.2295,8.2146,8.222,78400.0
2009-06-26 11:00:00,11.09,11.09,11.06,11.07,101200.0,8.222,8.222,8.1998,8.2072,101200.0
2009-06-26 11:05:00,11.07,11.1,11.06,11.1,88400.0,8.2072,8.2295,8.1998,8.2295,88400.0
2009-06-26 11:10:00,11.1,11.11,11.09,11.09,78200.0,8.2295,8.2369,8.222,8.222,78200.0
2009-06-26 11:15:00,11.09,11.1,11.08,11.09,70800.0,8.222,8.2295,8.2146,8.222,70800.0
2009-06-26 11:20:00,11.09,11.1,11.08,11.09,62200.0,8.222,8.2295,8.2146,8.222,62200.0
2009-06-26 11:25:00,11.09,11.1,11.08,11.08,95600.0,8.222,8.2295,8.2146,8.2146,95600.0
2009-06-26 11:30:00,11.08,11.1,11.08,11.09,32200.0,8.2146,8.2295,8.2146,8.222,32200.0
2009-06-26 11:35:00,11.09,11.09,11.07,11.07,54800.0,8.222,8.222,8.2072,8.2072,54800.0
2009-06-26 11:40:00,11.07,11.09,11.07,11.08,35800.0,8.2072,8.222,8.2072,8.2146,35800.0
2009-06-26 11:45:00,11.08,11.1,11.08,11.09,55600.0,8.2146,8.2295,8.2146,8.222,55600.0
2009-06-26 11:50:00,11.09,11.12,11.09,11.11,81800.0,8.222,8.2443,8.222,8.2369,81800.0
2009-06-26 11:55:00,11.11,11.12,11.09,11.12,71600.0,8.2369,8.2443,8.222,8.2443,71600.0
2009-06-26 12:00:00,11.12,11.15,11.11,11.15,165400.0,8.2443,8.2665,8.2369,8.2665,165400.0
2009-06-26 12:05:00,11.15,11.16,11.15,11.15,60400.0,8.2665,8.2739,8.2665,8.2665,60400.0
2009-06-26 12:10:00,11.15,11.17,11.15,11.17,100000.0,8.2665,8.2814,8.2665,8.2814,100000.0
2009-06-26 12:15:00,11.17,11.19,11.17,11.19,107200.0,8.2814,8.2962,8.2814,8.2962,107200.0
2009-06-26 12:20:00,11.18,11.21,11.18,11.21,132200.0,8.2888,8.311,8.2888,8.311,132200.0
2009-06-26 12:25:00,11.2,11.21,11.2,11.21,47400.0,8.3036,8.311,8.3036,8.311,47400.0
2009-06-26 12:30:00,11.21,11.22,11.19,11.21,145400.0,8.311,8.3184,8.2962,8.311,145400.0
2009-06-26 12:35:00,11.21,11.21,11.19,11.19,58600.0,8.311,8.311,8.2962,8.2962,58600.0
2009-06-26 12:40:00,11.19,11.22,11.19,11.22,73800.0,8.2962,8.3184,8.2962,8.3184,73800.0
2009-06-26 12:45:00,11.22,11.23,11.22,11.22,119800.0,8.3184,8.3258,8.3184,8.3184,119800.0
2009-06-26 12:50:00,11.22,11.23,11.22,11.22,77800.0,8.3184,8.3258,8.3184,8.3184,77800.0
2009-06-26 12:55:00,11.22,11.22,11.21,11.22,64800.0,8.3184,8.3184,8.311,8.3184,64800.0
2009-06-26 13:00:00,11.22,11.22,11.19,11.19,59400.0,8.3184,8.3184,8.2962,8.2962,59400.0
2009-06-26 13:05:00,11.19,11.19,11.18,11.19,49400.0,8.2962,8.2962,8.2888,8.2962,49400.0
2009-06-26 13:10:00,11.19,11.19,11.18,11.18,43400.0,8.2962,8.2962,8.2888,8.2888,43400.0
2009-06-26 13:15:00,11.18,11.18,11.17,11.17,47200.0,8.2888,8.2888,8.2814,8.2814,47200.0
2009-06-26 13:20:00,11.17,11.18,11.16,11.16,60600.0,8.2814,8.2888,8.2739,8.2739,60600.0
2009-06-26 13:25:00,11.16,11.17,11.15,11.15,41400.0,8.2739,8.2814,8.2665,8.2665,41400.0
2009-06-26 13:30:00,11.15,11.15,11.14,11.14,72200.0,8.2665,8.2665,8.2591,8.2591,72200.0
2009-06-26 13:35:00,11.15,11.15,11.14,11.15,84600.0,8.2665,8.2665,8.2591,8.2665,84600.0
2009-06-26 13:40:00,11.15,11.17,11.15,11.16,63400.0,8.2665,8.2814,8.2665,8.2739,63400.0
2009-06-26 13:45:00,11.17,11.17,11.15,11.15,41600.0,8.2814,8.2814,8.2665,8.2665,41600.0
2009-06-26 13:50:00,11.15,11.16,11.14,11.16,87800.0,8.2665,8.2739,8.2591,8.2739,87800.0
2009-06-26 13:55:00,11.16,11.17,11.16,11.17,101600.0,8.2739,8.2814,8.2739,8.2814,101600.0
2009-06-26 14:00:00,11.17,11.19,11.17,11.18,116000.0,8.2814,8.2962,8.2814,8.2888,116000.0
2009-06-26 14:05:00,11.18,11.19,11.18,11.19,39000.0,8.2888,8.2962,8.2888,8.2962,39000.0
2009-06-26 14:10:00,11.19,11.19,11.19,11.19,52600.0,8.2962,8.2962,8.2962,8.2962,52600.0
2009-06-26 14:15:00,11.19,11.19,11.17,11.19,84400.0,8.2962,8.2962,8.2814,8.2962,84400.0
2009-06-26 14:20:00,11.19,11.19,11.15,11.18,72400.0,8.2962,8.2962,8.2665,8.2888,72400.0
2009-06-26 14:25:00,11.17,11.18,11.17,11.18,72800.0,8.2814,8.2888,8.2814,8.2888,72800.0
2009-06-26 14:30:00,11.18,11.18,11.17,11.17,107200.0,8.2888,8.2888,8.2814,8.2814,107200.0
2009-06-26 14:35:00,11.17,11.18,11.17,11.17,67400.0,8.2814,8.2888,8.2814,8.2814,67400.0
2009-06-26 14:40:00,11.17,11.19,11.16,11.18,114800.0,8.2814,8.2962,8.2739,8.2888,114800.0
2009-06-26 14:45:00,11.19,11.19,11.16,11.16,59200.0,8.2962,8.2962,8.2739,8.2739,59200.0
2009-06-26 14:50:00,11.17,11.18,11.15,11.18,90000.0,8.2814,8.2888,8.2665,8.2888,90000.0
2009-06-26 14:55:00,11.18,11.19,11.17,11.18,376400.0,8.2888,8.2962,8.2814,8.2888,376400.0
2009-06-26 15:00:00,11.18,11.18,11.15,11.15,170600.0,8.2888,8.2888,8.2665,8.2665,170600.0
2009-06-26 15:05:00,11.14,11.15,11.13,11.15,363600.0,8.2591,8.2665,8.2517,8.2665,363600.0
2009-06-26 15:10:00,11.15,11.15,11.12,11.12,157800.0,8.2665,8.2665,8.2443,8.2443,157800.0
2009-06-26 15:15:00,11.12,11.13,11.12,11.13,122800.0,8.2443,8.2517,8.2443,8.2517,122800.0
2009-06-26 15:20:00,11.13,11.13,11.13,11.13,89400.0,8.2517,8.2517,8.2517,8.2517,89400.0
2009-06-26 15:25:00,11.13,11.15,11.12,11.12,186600.0,8.2517,8.2665,8.2443,8.2443,186600.0
2009-06-26 15:30:00,11.13,11.13,11.12,11.12,86000.0,8.2517,8.2517,8.2443,8.2443,86000.0
2009-06-26 15:35:00,11.12,11.16,11.12,11.15,136800.0,8.2443,8.2739,8.2443,8.2665,136800.0
2009-06-26 15:40:00,11.15,11.22,11.15,11.22,687600.0,8.2665,8.3184,8.2665,8.3184,687600.0
2009-06-26 15:45:00,11.22,11.23,11.19,11.2,463600.0,8.3184,8.3258,8.2962,8.3036,463600.0
2009-06-26 15:50:00,11.2,11.22,11.19,11.19,440800.0,8.3036,8.3184,8.2962,8.2962,440800.0
2009-06-26 15:55:00,11.19,11.22,11.17,11.17,755200.0,8.2962,8.3184,8.2814,8.2814,755200.0
2009-06-29 09:30:00,11.13,11.24,11.13,11.2,23200.0,8.2517,8.3332,8.2517,8.3036,23200.0
2009-06-29 09:35:00,11.16,11.22,11.11,11.12,258000.0,8.2739,8.3184,8.2369,8.2443,258000.0
2009-06-29 09:40:00,11.12,11.14,11.11,11.12,85600.0,8.2443,8.2591,8.2369,8.2443,85600.0
2009-06-29 09:45:00,11.12,11.12,11.06,11.07,303000.0,8.2443,8.2443,8.1998,8.2072,303000.0
2009-06-29 09:50:00,11.07,11.1,11.04,11.04,132200.0,8.2072,8.2295,8.185,8.185,132200.0
2009-06-29 09:55:00,11.04,11.06,11.03,11.06,186200.0,8.185,8.1998,8.1776,8.1998,186200.0
2009-06-29 10:00:00,11.06,11.06,11.05,11.05,260400.0,8.1998,8.1998,8.1924,8.1924,260400.0
2009-06-29 10:05:00,11.05,11.1,11.03,11.1,166800.0,8.1924,8.2295,8.1776,8.2295,166800.0
2009-06-29 10:10:00,11.1,11.12,11.06,11.11,192200.0,8.2295,8.2443,8.1998,8.2369,192200.0
2009-06-29 10:15:00,11.11,11.12,11.09,11.1,143200.0,8.2369,8.2443,8.222,8.2295,143200.0
2009-06-29 10:20:00,11.1,11.13,11.1,11.12,121600.0,8.2295,8.2517,8.2295,8.2443,121600.0
2009-06-29 10:25:00,11.13,11.17,11.12,11.17,207200.0,8.2517,8.2814,8.2443,8.2814,207200.0
2009-06-29 10:30:00,11.16,11.19,11.15,11.19,133600.0,8.2739,8.2962,8.2665,8.2962,133600.0
2009-06-29 10:35:00,11.19,11.19,11.17,11.17,134800.0,8.2962,8.2962,8.2814,8.2814,134800.0
2009-06-29 10:40:00,11.17,11.18,11.14,11.15,136600.0,8.2814,8.2888,8.2591,8.2665,136600.0
2009-06-29 10:45:00,11.15,11.19,11.13,11.15,227600.0,8.2665,8.2962,8.2517,8.2665,227600.0
2009-06-29 10:50:00,11.15,11.17,11.11,11.11,133200.0,8.2665,8.2814,8.2369,8.2369,133200.0
2009-06-29 10:55:00,11.11,11.13,11.11,11.13,195400.0,8.2369,8.2517,8.2369,8.2517,195400.0
2009-06-29 11:00:00,11.13,11.13,11.12,11.13,39800.0,8.2517,8.2517,8.2443,8.2517,39800.0
2009-06-29 11:05:00,11.13,11.15,11.13,11.13,72800.0,8.2517,8.2665,8.2517,8.2517,72800.0
2009-06-29 11:10:00,11.13,11.13,11.12,11.13,53600.0,8.2517,8.2517,8.2443,8.2517,53600.0
2009-06-29 11:15:00,11.14,11.14,11.11,11.12,52200.0,8.2591,8.2591,8.2369,8.2443,52200.0
2009-06-29 11:20:00,11.11,11.13,11.11,11.11,80800.0,8.2369,8.2517,8.2369,8.2369,80800.0
2009-06-29 11:25:00,11.1,11.11,11.09,11.1,325800.0,8.2295,8.2369,8.222,8.2295,325800.0
2009-06-29 11:30:00,11.1,11.13,11.1,11.13,81000.0,8.2295,8.2517,8.2295,8.2517,81000.0
2009-06-29 11:35:00,11.13,11.13,11.1,11.11,353800.0,8.2517,8.2517,8.2295,8.2369,353800.0
2009-06-29 11:40:00,11.11,11.11,11.1,11.1,93000.0,8.2369,8.2369,8.2295,8.2295,93000.0
2009-06-29 11:45:00,11.1,11.1,11.09,11.1,67600.0,8.2295,8.2295,8.222,8.2295,67600.0
2009-06-29 11:50:00,11.09,11.1,11.09,11.1,36800.0,8.222,8.2295,8.222,8.2295,36800.0
2009-06-29 11:55:00,11.09,11.1,11.08,11.08,65200.0,8.222,8.2295,8.2146,8.2146,65200.0
2009-06-29 12:00:00,11.08,11.08,11.06,11.07,182400.0,8.2146,8.2146,8.1998,8.2072,182400.0
2009-06-29 12:05:00,11.07,11.08,11.06,11.06,146800.0,8.2072,8.2146,8.1998,8.1998,146800.0
2009-06-29 12:10:00,11.06,11.09,11.06,11.08,64600.0,8.1998,8.222,8.1998,8.2146,64600.0
2009-06-29 12:15:00,11.08,11.09,11.08,11.09,21800.0,8.2146,8.222,8.2146,8.222,21800.0
2009-06-29 12:20:00,11.09,11.1,11.08,11.09,91200.0,8.222,8.2295,8.2146,8.222,91200.0
2009-06-29 12:25:00,11.09,11.1,11.09,11.1,69600.0,8.222,8.2295,8.222,8.2295,69600.0
2009-06-29 12:30:00,11.1,11.12,11.1,11.11,124200.0,8.2295,8.2443,8.2295,8.2369,124200.0
2009-06-29 12:35:00,11.11,11.11,11.09,11.09,77200.0,8.2369,8.2369,8.222,8.222,77200.0
2009-06-29 12:40:00,11.1,11.1,11.09,11.09,40800.0,8.2295,8.2295,8.222,8.222,40800.0
2009-06-29 12:45:00,11.1,11.1,11.09,11.1,33000.0,8.2295,8.2295,8.222,8.2295,33000.0
2009-06-29 12:50:00,11.1,11.1,11.09,11.1,35000.0,8.2295,8.2295,8.222,8.2295,35000.0
2009-06-29 12:55:00,11.1,11.1,11.1,11.1,24600.0,8.2295,8.2295,8.2295,8.2295,24600.0
2009-06-29 13:00:00,11.1,11.1,11.1,11.1,10400.0,8.2295,8.2295,8.2295,8.2295,10400.0
2009-06-29 13:05:00,11.1,11.1,11.09,11.09,50800.0,8.2295,8.2295,8.222,8.222,50800.0
2009-06-29 13:10:00,11.09,11.11,11.09,11.1,28400.0,8.222,8.2369,8.222,8.2295,28400.0
2009-06-29 13:15:00,11.1,11.11,11.1,11.1,19000.0,8.2295,8.2369,8.2295,8.2295,19000.0
2009-06-29 13:20:00,11.11,11.12,11.1,11.12,62000.0,8.2369,8.2443,8.2295,8.2443,62000.0
2009-06-29 13:25:00,11.12,11.12,11.1,11.1,50200.0,8.2443,8.2443,8.2295,8.2295,50200.0
2009-06-29 13:30:00,11.1,11.11,11.1,11.1,15400.0,8.2295,8.2369,8.2295,8.2295,15400.0
2009-06-29 13:35:00,11.11,11.11,11.1,11.11,17200.0,8.2369,8.2369,8.2295,8.2369,17200.0
2009-06-29 13:40:00,11.1,11.11,11.09,11.1,21600.0,8.2295,8.2369,8.222,8.2295,21600.0
2009-06-29 13:45:00,11.09,11.1,11.09,11.09,24600.0,8.222,8.2295,8.222,8.222,24600.0
2009-06-29 13:50:00,11.1,11.1,11.09,11.09,19600.0,8.2295,8.2295,8.222,8.222,19600.0
2009-06-29 13:55:00,11.09,11.1,11.09,11.1,37200.0,8.222,8.2295,8.222,8.2295,37200.0
2009-06-29 14:00:00,11.09,11.1,11.09,11.1,25600.0,8.222,8.2295,8.222,8.2295,25600.0
2009-06-29 14:05:00,11.09,11.1,11.09,11.1,19200.0,8.222,8.2295,8.222,8.2295,19200.0
2009-06-29 14:10:00,11.1,11.1,11.09,11.09,11400.0,8.2295,8.2295,8.222,8.222,11400.0
2009-06-29 14:15:00,11.09,11.1,11.09,11.1,31200.0,8.222,8.2295,8.222,8.2295,31200.0
2009-06-29 14:20:00,11.09,11.1,11.09,11.09,27200.0,8.222,8.2295,8.222,8.222,27200.0
2009-06-29 14:25:00,11.09,11.1,11.09,11.09,39000.0,8.222,8.2295,8.222,8.222,39000.0
2009-06-29 14:30:00,11.09,11.1,11.09,11.1,26400.0,8.222,8.2295,8.222,8.2295,26400.0
2009-06-29 14:35:00,11.09,11.1,11.09,11.1,72400.0,8.222,8.2295,8.222,8.2295,72400.0
2009-06-29 14:40:00,11.1,11.1,11.1,11.1,15800.0,8.2295,8.2295,8.2295,8.2295,15800.0
2009-06-29 14:45:00,11.1,11.1,11.1,11.1,30800.0,8.2295,8.2295,8.2295,8.2295,30800.0
2009-06-29 14:50:00,11.1,11.1,11.1,11.1,24200.0,8.2295,8.2295,8.2295,8.2295,24200.0
2009-06-29 14:55:00,11.1,11.11,11.1,11.11,334000.0,8.2295,8.2369,8.2295,8.2369,334000.0
2009-06-29 15:00:00,11.11,11.11,11.11,11.11,53600.0,8.2369,8.2369,8.2369,8.2369,53600.0
2009-06-29 15:05:00,11.11,11.11,11.11,11.11,49600.0,8.2369,8.2369,8.2369,8.2369,49600.0
2009-06-29 15:10:00,11.11,11.12,11.11,11.12,83000.0,8.2369,8.2443,8.2369,8.2443,83000.0
2009-06-29 15:15:00,11.12,11.12,11.11,11.11,101200.0,8.2443,8.2443,8.2369,8.2369,101200.0
2009-06-29 15:20:00,11.11,11.13,11.11,11.13,120200.0,8.2369,8.2517,8.2369,8.2517,120200.0
2009-06-29 15:25:00,11.13,11.13,11.11,11.11,117400.0,8.2517,8.2517,8.2369,8.2369,117400.0
2009-06-29 15:30:00,11.11,11.12,11.11,11.11,120200.0,8.2369,8.2443,8.2369,8.2369,120200.0
2009-06-29 15:35:00,11.11,11.11,11.08,11.09,186600.0,8.2369,8.2369,8.2146,8.222,186600.0
2009-06-29 15:40:00,11.08,11.12,11.08,11.1,218600.0,8.2146,8.2443,8.2146,8.2295,218600.0
2009-06-29 15:45:00,11.1,11.11,11.1,11.1,111800.0,8.2295,8.2369,8.2295,8.2295,111800.0
2009-06-29 15:50:00,11.1,11.12,11.08,11.12,265400.0,8.2295,8.2443,8.2146,8.2443,265400.0
2009-06-29 15:55:00,11.12,11.13,11.11,11.11,320400.0,8.2443,8.2517,8.2369,8.2369,320400.0
2009-06-30 09:30:00,11.1,11.15,11.06,11.06,228200.0,8.2295,8.2665,8.1998,8.1998,228200.0
2009-06-30 09:35:00,11.06,11.08,11.03,11.05,243600.0,8.1998,8.2146,8.1776,8.1924,243600.0
2009-06-30 09:40:00,11.06,11.08,11.05,11.06,227800.0,8.1998,8.2146,8.1924,8.1998,227800.0
2009-06-30 09:45:00,11.06,11.09,11.05,11.08,218400.0,8.1998,8.222,8.1924,8.2146,218400.0
2009-06-30 09:50:00,11.08,11.1,11.08,11.09,270800.0,8.2146,8.2295,8.2146,8.222,270800.0
2009-06-30 09:55:00,11.09,11.15,11.09,11.13,365600.0,8.222,8.2665,8.222,8.2517,365600.0
2009-06-30 10:00:00,11.13,11.13,11.01,11.03,588000.0,8.2517,8.2517,8.1627,8.1776,588000.0
2009-06-30 10:05:00,11.03,11.03,10.97,10.98,476000.0,8.1776,8.1776,8.1331,8.1405,476000.0
2009-06-30 10:10:00,10.98,11.01,10.97,11.01,324800.0,8.1405,8.1627,8.1331,8.1627,324800.0
2009-06-30 10:15:00,11.01,11.01,10.97,10.97,189800.0,8.1627,8.1627,8.1331,8.1331,189800.0
2009-06-30 10:20:00,10.97,10.97,10.94,10.95,240200.0,8.1331,8.1331,8.1108,8.1182,240200.0
2009-06-30 10:25:00,10.95,10.96,10.93,10.94,119600.0,8.1182,8.1257,8.1034,8.1108,119600.0
2009-06-30 10:30:00,10.94,10.96,10.93,10.96,128000.0,8.1108,8.1257,8.1034,8.1257,128000.0
2009-06-30 10:35:00,10.95,10.97,10.94,10.97,103200.0,8.1182,8.1331,8.1108,8.1331,103200.0
2009-06-30 10:40:00,10.97,10.97,10.95,10.95,133200.0,8.1331,8.1331,8.1182,8.1182,133200.0
2009-06-30 10:45:00,10.95,10.95,10.92,10.92,265600.0,8.1182,8.1182,8.096,8.096,265600.0
2009-06-30 10:50:00,10.93,10.96,10.93,10.94,118600.0,8.1034,8.1257,8.1034,8.1108,118600.0
2009-06-30 10:55:00,10.94,10.96,10.93,10.95,263600.0,8.1108,8.1257,8.1034,8.1182,263600.0
2009-06-30 11:00:00,10.95,10.99,10.95,10.99,115200.0,8.1182,8.1479,8.1182,8.1479,115200.0
2009-06-30 11:05:00,10.99,11.01,10.98,10.99,315400.0,8.1479,8.1627,8.1405,8.1479,315400.0
2009-06-30 11:10:00,10.99,11.01,10.97,11.01,184400.0,8.1479,8.1627,8.1331,8.1627,184400.0
2009-06-30 11:15:00,11.01,11.01,11.0,11.01,94200.0,8.1627,8.1627,8.1553,8.1627,94200.0
2009-06-30 11:20:00,11.01,11.01,11.0,11.0,52200.0,8.1627,8.1627,8.1553,8.1553,52200.0
2009-06-30 11:25:00,11.0,11.02,11.0,11.02,220000.0,8.1553,8.1701,8.1553,8.1701,220000.0
2009-06-30 11:30:00,11.01,11.02,10.97,10.98,147200.0,8.1627,8.1701,8.1331,8.1405,147200.0
2009-06-30 11:35:00,10.99,10.99,10.95,10.96,109600.0,8.1479,8.1479,8.1182,8.1257,109600.0
2009-06-30 11:40:00,10.96,10.96,10.95,10.95,65200.0,8.1257,8.1257,8.1182,8.1182,65200.0
2009-06-30 11:45:00,10.96,10.96,10.95,10.96,87000.0,8.1257,8.1257,8.1182,8.1257,87000.0
2009-06-30 11:50:00,10.96,10.97,10.95,10.96,162800.0,8.1257,8.1331,8.1182,8.1257,162800.0
2009-06-30 11:55:00,10.96,10.96,10.95,10.95,143600.0,8.1257,8.1257,8.1182,8.1182,143600.0
2009-06-30 12:00:00,10.95,10.96,10.93,10.93,150600.0,8.1182,8.1257,8.1034,8.1034,150600.0
2009-06-30 12:05:00,10.93,10.94,10.93,10.93,116600.0,8.1034,8.1108,8.1034,8.1034,116600.0
2009-06-30 12:10:00,10.93,10.97,10.93,10.97,71000.0,8.1034,8.1331,8.1034,8.1331,71000.0
2009-06-30 12:15:00,10.97,10.97,10.97,10.97,34800.0,8.1331,8.1331,8.1331,8.1331,34800.0
2009-06-30 12:20:00,10.97,10.99,10.97,10.99,51200.0,8.1331,8.1479,8.1331,8.1479,51200.0
2009-06-30 12:25:00,10.99,11.01,10.99,11.01,83400.0,8.1479,8.1627,8.1479,8.1627,83400.0
2009-06-30 12:30:00,11.01,11.04,11.01,11.04,85600.0,8.1627,8.185,8.1627,8.185,85600.0
2009-06-30 12:35:00,11.04,11.04,11.03,11.04,29200.0,8.185,8.185,8.1776,8.185,29200.0
2009-06-30 12:40:00,11.03,11.04,11.03,11.04,37000.0,8.1776,8.185,8.1776,8.185,37000.0
2009-06-30 12:45:00,11.04,11.06,11.02,11.03,281000.0,8.185,8.1998,8.1701,8.1776,281000.0
2009-06-30 12:50:00,11.03,11.06,11.03,11.06,79600.0,8.1776,8.1998,8.1776,8.1998,79600.0
2009-06-30 12:55:00,11.06,11.08,11.06,11.08,75800.0,8.1998,8.2146,8.1998,8.2146,75800.0
2009-06-30 13:00:00,11.08,11.08,11.07,11.08,49400.0,8.2146,8.2146,8.2072,8.2146,49400.0
2009-06-30 13:05:00,11.08,11.08,11.06,11.06,89400.0,8.2146,8.2146,8.1998,8.1998,89400.0
2009-06-30 13:10:00,11.05,11.06,11.05,11.05,43000.0,8.1924,8.1998,8.1924,8.1924,43000.0
2009-06-30 13:15:00,11.05,11.06,11.05,11.05,34400.0,8.1924,8.1998,8.1924,8.1924,34400.0
2009-06-30 13:20:00,11.05,11.06,11.05,11.05,44000.0,8.1924,8.1998,8.1924,8.1924,44000.0
2009-06-30 13:25:00,11.06,11.06,11.04,11.05,240800.0,8.1998,8.1998,8.185,8.1924,240800.0
2009-06-30 13:30:00,11.04,11.04,11.02,11.02,86800.0,8.185,8.185,8.1701,8.1701,86800.0
2009-06-30 13:35:00,11.02,11.03,11.02,11.03,44200.0,8.1701,8.1776,8.1701,8.1776,44200.0
2009-06-30 13:40:00,11.03,11.04,11.02,11.04,59400.0,8.1776,8.185,8.1701,8.185,59400.0
2009-06-30 13:45:00,11.04,11.05,11.04,11.05,57200.0,8.185,8.1924,8.185,8.1924,57200.0
2009-06-30 13:50:00,11.05,11.05,11.04,11.05,80600.0,8.1924,8.1924,8.185,8.1924,80600.0
2009-06-30 13:55:00,11.04,11.05,11.04,11.05,53400.0,8.185,8.1924,8.185,8.1924,53400.0
2009-06-30 14:00:00,11.04,11.05,11.04,11.05,49000.0,8.185,8.1924,8.185,8.1924,49000.0
2009-06-30 14:05:00,11.05,11.06,11.05,11.06,130800.0,8.1924,8.1998,8.1924,8.1998,130800.0
2009-06-30 14:10:00,11.06,11.06,11.04,11.04,274400.0,8.1998,8.1998,8.185,8.185,274400.0
2009-06-30 14:15:00,11.04,11.04,11.02,11.03,227600.0,8.185,8.185,8.1701,8.1776,227600.0
2009-06-30 14:20:00,11.04,11.04,11.03,11.03,55200.0,8.185,8.185,8.1776,8.1776,55200.0
2009-06-30 14:25:00,11.03,11.04,11.03,11.03,74600.0,8.1776,8.185,8.1776,8.1776,74600.0
2009-06-30 14:30:00,11.04,11.04,11.03,11.04,59000.0,8.185,8.185,8.1776,8.185,59000.0
2009-06-30 14:35:00,11.04,11.04,11.03,11.04,41800.0,8.185,8.185,8.1776,8.185,41800.0
2009-06-30 14:40:00,11.04,11.04,11.03,11.04,52600.0,8.185,8.185,8.1776,8.185,52600.0
2009-06-30 14:45:00,11.04,11.04,11.03,11.03,111400.0,8.185,8.185,8.1776,8.1776,111400.0
2009-06-30 14:50:00,11.03,11.04,11.03,11.04,53200.0,8.1776,8.185,8.1776,8.185,53200.0
2009-06-30 14:55:00,11.03,11.04,11.03,11.03,63800.0,8.1776,8.185,8.1776,8.1776,63800.0
2009-06-30 15:00:00,11.04,11.04,11.03,11.03,68800.0,8.185,8.185,8.1776,8.1776,68800.0
2009-06-30 15:05:00,11.03,11.04,11.01,11.02,380400.0,8.1776,8.185,8.1627,8.1701,380400.0
2009-06-30 15:10:00,11.02,11.04,11.02,11.03,126600.0,8.1701,8.185,8.1701,8.1776,126600.0
2009-06-30 15:15:00,11.03,11.05,11.03,11.05,94800.0,8.1776,8.1924,8.1776,8.1924,94800.0
2009-06-30 15:20:00,11.04,11.07,11.04,11.06,162200.0,8.185,8.2072,8.185,8.1998,162200.0
2009-06-30 15:25:00,11.06,11.07,11.05,11.05,217200.0,8.1998,8.2072,8.1924,8.1924,217200.0
2009-06-30 15:30:00,11.05,11.06,11.05,11.05,261600.0,8.1924,8.1998,8.1924,8.1924,261600.0
2009-06-30 15:35:00,11.05,11.05,11.05,11.05,133200.0,8.1924,8.1924,8.1924,8.1924,133200.0
2009-06-30 15:40:00,11.05,11.05,11.02,11.03,416400.0,8.1924,8.1924,8.1701,8.1776,416400.0
2009-06-30 15:45:00,11.03,11.04,11.03,11.04,305400.0,8.1776,8.185,8.1776,8.185,305400.0
2009-06-30 15:50:00,11.04,11.04,11.01,11.01,578000.0,8.185,8.185,8.1627,8.1627,578000.0
2009-06-30 15:55:00,11.01,11.04,11.01,11.03,677200.0,8.1627,8.185,8.1627,8.1776,677200.0
2009-07-01 09:30:00,11.06,11.06,10.99,11.05,157000.0,8.1998,8.1998,8.1479,8.1924,157000.0
2009-07-01 09:35:00,11.05,11.1,11.02,11.07,161600.0,8.1924,8.2295,8.1701,8.2072,161600.0
2009-07-01 09:40:00,11.07,11.1,11.03,11.05,184600.0,8.2072,8.2295,8.1776,8.1924,184600.0
2009-07-01 09:45:00,11.05,11.07,11.02,11.04,272600.0,8.1924,8.2072,8.1701,8.185,272600.0
2009-07-01 09:50:00,11.04,11.07,11.03,11.06,120200.0,8.185,8.2072,8.1776,8.1998,120200.0
2009-07-01 09:55:00,11.06,11.09,11.06,11.09,412200.0,8.1998,8.222,8.1998,8.222,412200.0
2009-07-01 10:00:00,11.08,11.09,11.04,11.06,234400.0,8.2146,8.222,8.185,8.1998,234400.0
2009-07-01 10:05:00,11.06,11.06,11.02,11.03,186000.0,8.1998,8.1998,8.1701,8.1776,186000.0
2009-07-01 10:10:00,11.03,11.09,11.03,11.09,155200.0,8.1776,8.222,8.1776,8.222,155200.0
2009-07-01 10:15:00,11.08,11.11,11.08,11.11,126600.0,8.2146,8.2369,8.2146,8.2369,126600.0
2009-07-01 10:20:00,11.11,11.13,11.11,11.13,149200.0,8.2369,8.2517,8.2369,8.2517,149200.0
2009-07-01 10:25:00,11.12,11.18,11.12,11.17,263400.0,8.2443,8.2888,8.2443,8.2814,263400.0
2009-07-01 10:30:00,11.17,11.17,11.15,11.17,100200.0,8.2814,8.2814,8.2665,8.2814,100200.0
2009-07-01 10:35:00,11.17,11.17,11.15,11.17,123400.0,8.2814,8.2814,8.2665,8.2814,123400.0
2009-07-01 10:40:00,11.17,11.21,11.16,11.18,424200.0,8.2814,8.311,8.2739,8.2888,424200.0
2009-07-01 10:45:00,11.18,11.18,11.17,11.18,22200.0,8.2888,8.2888,8.2814,8.2888,22200.0
2009-07-01 10:50:00,11.17,11.18,11.13,11.13,128800.0,8.2814,8.2888,8.2517,8.2517,128800.0
2009-07-01 10:55:00,11.13,11.14,11.13,11.13,86400.0,8.2517,8.2591,8.2517,8.2517,86400.0
2009-07-01 11:00:00,11.14,11.17,11.13,11.15,97400.0,8.2591,8.2814,8.2517,8.2665,97400.0
2009-07-01 11:05:00,11.15,11.15,11.14,11.15,44400.0,8.2665,8.2665,8.2591,8.2665,44400.0
2009-07-01 11:10:00,11.15,11.15,11.13,11.13,86200.0,8.2665,8.2665,8.2517,8.2517,86200.0
2009-07-01 11:15:00,11.13,11.13,11.12,11.13,57000.0,8.2517,8.2517,8.2443,8.2517,57000.0
2009-07-01 11:20:00,11.12,11.13,11.12,11.13,41000.0,8.2443,8.2517,8.2443,8.2517,41000.0
2009-07-01 11:25:00,11.13,11.13,11.13,11.13,50600.0,8.2517,8.2517,8.2517,8.2517,50600.0
2009-07-01 11:30:00,11.13,11.15,11.13,11.15,89200.0,8.2517,8.2665,8.2517,8.2665,89200.0
2009-07-01 11:35:00,11.15,11.18,11.15,11.18,69000.0,8.2665,8.2888,8.2665,8.2888,69000.0
2009-07-01 11:40:00,11.17,11.18,11.17,11.17,77000.0,8.2814,8.2888,8.2814,8.2814,77000.0
2009-07-01 11:45:00,11.17,11.18,11.17,11.17,107400.0,8.2814,8.2888,8.2814,8.2814,107400.0
2009-07-01 11:50:00,11.18,11.18,11.17,11.17,32200.0,8.2888,8.2888,8.2814,8.2814,32200.0
2009-07-01 11:55:00,11.17,11.18,11.17,11.18,31800.0,8.2814,8.2888,8.2814,8.2888,31800.0
2009-07-01 12:00:00,11.17,11.18,11.17,11.18,114800.0,8.2814,8.2888,8.2814,8.2888,114800.0
2009-07-01 12:05:00,11.19,11.19,11.18,11.18,14400.0,8.2962,8.2962,8.2888,8.2888,14400.0
2009-07-01 12:10:00,11.19,11.19,11.18,11.19,94400.0,8.2962,8.2962,8.2888,8.2962,94400.0
2009-07-01 12:15:00,11.19,11.19,11.18,11.19,74200.0,8.2962,8.2962,8.2888,8.2962,74200.0
2009-07-01 12:20:00,11.19,11.19,11.19,11.19,17400.0,8.2962,8.2962,8.2962,8.2962,17400.0
2009-07-01 12:25:00,11.19,11.19,11.19,11.19,16400.0,8.2962,8.2962,8.2962,8.2962,16400.0
2009-07-01 12:30:00,11.19,11.2,11.19,11.2,43400.0,8.2962,8.3036,8.2962,8.3036,43400.0
2009-07-01 12:35:00,11.2,11.2,11.18,11.18,97400.0,8.3036,8.3036,8.2888,8.2888,97400.0
2009-07-01 12:40:00,11.18,11.2,11.18,11.2,84400.0,8.2888,8.3036,8.2888,8.3036,84400.0
2009-07-01 12:45:00,11.2,11.2,11.2,11.2,18800.0,8.3036,8.3036,8.3036,8.3036,18800.0
2009-07-01 12:50:00,11.2,11.2,11.2,11.2,93800.0,8.3036,8.3036,8.3036,8.3036,93800.0
2009-07-01 12:55:00,11.2,11.2,11.2,11.2,31000.0,8.3036,8.3036,8.3036,8.3036,31000.0
2009-07-01 13:00:00,11.2,11.2,11.2,11.2,56400.0,8.3036,8.3036,8.3036,8.3036,56400.0
2009-07-01 13:05:00,11.2,11.21,11.2,11.21,203800.0,8.3036,8.311,8.3036,8.311,203800.0
2009-07-01 13:10:00,11.21,11.21,11.21,11.21,126400.0,8.311,8.311,8.311,8.311,126400.0
2009-07-01 13:15:00,11.21,11.21,11.21,11.21,79000.0,8.311,8.311,8.311,8.311,79000.0
2009-07-01 13:20:00,11.21,11.21,11.19,11.19,182000.0,8.311,8.311,8.2962,8.2962,182000.0
2009-07-01 13:25:00,11.19,11.21,11.19,11.21,84000.0,8.2962,8.311,8.2962,8.311,84000.0
2009-07-01 13:30:00,11.21,11.21,11.2,11.21,75200.0,8.311,8.311,8.3036,8.311,75200.0
2009-07-01 13:35:00,11.2,11.21,11.2,11.2,42200.0,8.3036,8.311,8.3036,8.3036,42200.0
2009-07-01 13:40:00,11.2,11.2,11.18,11.18,73000.0,8.3036,8.3036,8.2888,8.2888,73000.0
2009-07-01 13:45:00,11.18,11.19,11.18,11.18,58400.0,8.2888,8.2962,8.2888,8.2888,58400.0
2009-07-01 13:50:00,11.18,11.19,11.17,11.17,62400.0,8.2888,8.2962,8.2814,8.2814,62400.0
2009-07-01 13:55:00,11.17,11.18,11.17,11.17,24600.0,8.2814,8.2888,8.2814,8.2814,24600.0
2009-07-01 14:00:00,11.17,11.17,11.15,11.15,38400.0,8.2814,8.2814,8.2665,8.2665,38400.0
2009-07-01 14:05:00,11.15,11.15,11.13,11.13,55200.0,8.2665,8.2665,8.2517,8.2517,55200.0
2009-07-01 14:10:00,11.13,11.14,11.13,11.13,45800.0,8.2517,8.2591,8.2517,8.2517,45800.0
2009-07-01 14:15:00,11.13,11.14,11.13,11.13,17200.0,8.2517,8.2591,8.2517,8.2517,17200.0
2009-07-01 14:20:00,11.13,11.14,11.13,11.13,104800.0,8.2517,8.2591,8.2517,8.2517,104800.0
2009-07-01 14:25:00,11.13,11.14,11.13,11.13,15000.0,8.2517,8.2591,8.2517,8.2517,15000.0
2009-07-01 14:30:00,11.13,11.14,11.12,11.13,60800.0,8.2517,8.2591,8.2443,8.2517,60800.0
2009-07-01 14:35:00,11.13,11.13,11.12,11.12,111000.0,8.2517,8.2517,8.2443,8.2443,111000.0
2009-07-01 14:40:00,11.12,11.12,11.11,11.11,145000.0,8.2443,8.2443,8.2369,8.2369,145000.0
2009-07-01 14:45:00,11.11,11.11,11.1,11.1,147400.0,8.2369,8.2369,8.2295,8.2295,147400.0
2009-07-01 14:50:00,11.1,11.1,11.1,11.1,60800.0,8.2295,8.2295,8.2295,8.2295,60800.0
2009-07-01 14:55:00,11.1,11.1,11.1,11.1,121200.0,8.2295,8.2295,8.2295,8.2295,121200.0
2009-07-01 15:00:00,11.1,11.13,11.1,11.13,385600.0,8.2295,8.2517,8.2295,8.2517,385600.0
2009-07-01 15:05:00,11.13,11.15,11.13,11.13,172600.0,8.2517,8.2665,8.2517,8.2517,172600.0
2009-07-01 15:10:00,11.13,11.13,11.11,11.12,74200.0,8.2517,8.2517,8.2369,8.2443,74200.0
2009-07-01 15:15:00,11.12,11.12,11.1,11.1,93200.0,8.2443,8.2443,8.2295,8.2295,93200.0
2009-07-01 15:20:00,11.1,11.12,11.1,11.12,110400.0,8.2295,8.2443,8.2295,8.2443,110400.0
2009-07-01 15:25:00,11.12,11.12,11.11,11.11,86800.0,8.2443,8.2443,8.2369,8.2369,86800.0
2009-07-01 15:30:00,11.11,11.12,11.1,11.12,89200.0,8.2369,8.2443,8.2295,8.2443,89200.0
2009-07-01 15:35:00,11.11,11.12,11.11,11.12,85400.0,8.2369,8.2443,8.2369,8.2443,85400.0
2009-07-01 15:40:00,11.12,11.13,11.11,11.12,235200.0,8.2443,8.2517,8.2369,8.2443,235200.0
2009-07-01 15:45:00,11.12,11.12,11.12,11.12,86800.0,8.2443,8.2443,8.2443,8.2443,86800.0
2009-07-01 15:50:00,11.12,11.13,11.11,11.12,187600.0,8.2443,8.2517,8.2369,8.2443,187600.0
2009-07-01 15:55:00,11.12,11.12,11.11,11.11,311000.0,8.2443,8.2443,8.2369,8.2369,311000.0
2009-07-02 09:30:00,11.03,11.06,10.96,11.04,234600.0,8.1776,8.1998,8.1257,8.185,234600.0
2009-07-02 09:35:00,11.04,11.09,11.0,11.0,196000.0,8.185,8.222,8.1553,8.1553,196000.0
2009-07-02 09:40:00,11.0,11.01,10.94,10.94,210800.0,8.1553,8.1627,8.1108,8.1108,210800.0
2009-07-02 09:45:00,10.94,10.95,10.9,10.92,236800.0,8.1108,8.1182,8.0812,8.096,236800.0
2009-07-02 09:50:00,10.92,10.93,10.88,10.88,522800.0,8.096,8.1034,8.0663,8.0663,522800.0
2009-07-02 09:55:00,10.88,10.88,10.85,10.87,324600.0,8.0663,8.0663,8.0441,8.0589,324600.0
2009-07-02 10:00:00,10.87,10.88,10.84,10.85,263000.0,8.0589,8.0663,8.0367,8.0441,263000.0
2009-07-02 10:05:00,10.85,10.9,10.85,10.88,477600.0,8.0441,8.0812,8.0441,8.0663,477600.0
2009-07-02 10:10:00,10.88,10.9,10.85,10.85,160800.0,8.0663,8.0812,8.0441,8.0441,160800.0
2009-07-02 10:15:00,10.85,10.85,10.83,10.84,208600.0,8.0441,8.0441,8.0293,8.0367,208600.0
2009-07-02 10:20:00,10.83,10.84,10.82,10.84,187200.0,8.0293,8.0367,8.0219,8.0367,187200.0
2009-07-02 10:25:00,10.84,10.87,10.83,10.87,153200.0,8.0367,8.0589,8.0293,8.0589,153200.0
2009-07-02 10:30:00,10.87,10.88,10.86,10.88,198000.0,8.0589,8.0663,8.0515,8.0663,198000.0
2009-07-02 10:35:00,10.88,10.88,10.81,10.81,253200.0,8.0663,8.0663,8.0145,8.0145,253200.0
2009-07-02 10:40:00,10.82,10.82,10.81,10.81,77800.0,8.0219,8.0219,8.0145,8.0145,77800.0
2009-07-02 10:45:00,10.81,10.81,10.8,10.8,84200.0,8.0145,8.0145,8.007,8.007,84200.0
2009-07-02 10:50:00,10.8,10.81,10.78,10.79,226800.0,8.007,8.0145,7.9922,7.9996,226800.0
2009-07-02 10:55:00,10.79,10.79,10.77,10.77,187800.0,7.9996,7.9996,7.9848,7.9848,187800.0
2009-07-02 11:00:00,10.78,10.78,10.76,10.76,306000.0,7.9922,7.9922,7.9774,7.9774,306000.0
2009-07-02 11:05:00,10.76,10.77,10.72,10.72,517200.0,7.9774,7.9848,7.9477,7.9477,517200.0
2009-07-02 11:10:00,10.72,10.75,10.72,10.75,223800.0,7.9477,7.97,7.9477,7.97,223800.0
2009-07-02 11:15:00,10.74,10.78,10.74,10.76,233600.0,7.9626,7.9922,7.9626,7.9774,233600.0
2009-07-02 11:20:00,10.77,10.77,10.75,10.76,326800.0,7.9848,7.9848,7.97,7.9774,326800.0
2009-07-02 11:25:00,10.76,10.77,10.74,10.74,431800.0,7.9774,7.9848,7.9626,7.9626,431800.0
2009-07-02 11:30:00,10.74,10.75,10.74,10.74,56200.0,7.9626,7.97,7.9626,7.9626,56200.0
2009-07-02 11:35:00,10.74,10.74,10.74,10.74,193400.0,7.9626,7.9626,7.9626,7.9626,193400.0
2009-07-02 11:40:00,10.74,10.74,10.72,10.72,149200.0,7.9626,7.9626,7.9477,7.9477,149200.0
2009-07-02 11:45:00,10.72,10.74,10.72,10.72,133600.0,7.9477,7.9626,7.9477,7.9477,133600.0
2009-07-02 11:50:00,10.72,10.74,10.72,10.74,65200.0,7.9477,7.9626,7.9477,7.9626,65200.0
2009-07-02 11:55:00,10.74,10.75,10.73,10.75,139200.0,7.9626,7.97,7.9551,7.97,139200.0
2009-07-02 12:00:00,10.74,10.76,10.74,10.76,124200.0,7.9626,7.9774,7.9626,7.9774,124200.0
2009-07-02 12:05:00,10.76,10.76,10.74,10.74,91200.0,7.9774,7.9774,7.9626,7.9626,91200.0
2009-07-02 12:10:00,10.75,10.75,10.74,10.74,54600.0,7.97,7.97,7.9626,7.9626,54600.0
2009-07-02 12:15:00,10.75,10.76,10.74,10.75,146200.0,7.97,7.9774,7.9626,7.97,146200.0
2009-07-02 12:20:00,10.75,10.75,10.74,10.75,29200.0,7.97,7.97,7.9626,7.97,29200.0
2009-07-02 12:25:00,10.75,10.75,10.74,10.75,147800.0,7.97,7.97,7.9626,7.97,147800.0
2009-07-02 12:30:00,10.75,10.75,10.74,10.74,40800.0,7.97,7.97,7.9626,7.9626,40800.0
2009-07-02 12:35:00,10.75,10.75,10.74,10.74,167400.0,7.97,7.97,7.9626,7.9626,167400.0
2009-07-02 12:40:00,10.74,10.74,10.72,10.74,231200.0,7.9626,7.9626,7.9477,7.9626,231200.0
2009-07-02 12:45:00,10.74,10.74,10.73,10.74,130400.0,7.9626,7.9626,7.9551,7.9626,130400.0
2009-07-02 12:50:00,10.74,10.74,10.72,10.72,137800.0,7.9626,7.9626,7.9477,7.9477,137800.0
2009-07-02 12:55:00,10.72,10.72,10.71,10.71,162600.0,7.9477,7.9477,7.9403,7.9403,162600.0
2009-07-02 13:00:00,10.72,10.72,10.71,10.72,174800.0,7.9477,7.9477,7.9403,7.9477,174800.0
2009-07-02 13:05:00,10.71,10.72,10.71,10.72,75200.0,7.9403,7.9477,7.9403,7.9477,75200.0
2009-07-02 13:10:00,10.72,10.72,10.72,10.72,102600.0,7.9477,7.9477,7.9477,7.9477,102600.0
2009-07-02 13:15:00,10.72,10.72,10.72,10.72,130000.0,7.9477,7.9477,7.9477,7.9477,130000.0
2009-07-02 13:20:00,10.72,10.73,10.72,10.72,154400.0,7.9477,7.9551,7.9477,7.9477,154400.0
2009-07-02 13:25:00,10.72,10.72,10.72,10.72,60200.0,7.9477,7.9477,7.9477,7.9477,60200.0
2009-07-02 13:30:00,10.72,10.72,10.71,10.71,127800.0,7.9477,7.9477,7.9403,7.9403,127800.0
2009-07-02 13:35:00,10.71,10.72,10.71,10.72,90400.0,7.9403,7.9477,7.9403,7.9477,90400.0
2009-07-02 13:40:00,10.72,10.72,10.71,10.72,195200.0,7.9477,7.9477,7.9403,7.9477,195200.0
2009-07-02 13:45:00,10.72,10.72,10.69,10.69,172600.0,7.9477,7.9477,7.9255,7.9255,172600.0
2009-07-02 13:50:00,10.69,10.7,10.68,10.68,130800.0,7.9255,7.9329,7.9181,7.9181,130800.0
2009-07-02 13:55:00,10.68,10.68,10.68,10.68,62800.0,7.9181,7.9181,7.9181,7.9181,62800.0
2009-07-02 14:00:00,10.68,10.7,10.68,10.7,187600.0,7.9181,7.9329,7.9181,7.9329,187600.0
2009-07-02 14:05:00,10.69,10.71,10.69,10.71,79400.0,7.9255,7.9403,7.9255,7.9403,79400.0
2009-07-02 14:10:00,10.71,10.72,10.69,10.69,233200.0,7.9403,7.9477,7.9255,7.9255,233200.0
2009-07-02 14:15:00,10.69,10.69,10.68,10.69,123000.0,7.9255,7.9255,7.9181,7.9255,123000.0
2009-07-02 14:20:00,10.69,10.69,10.68,10.69,157600.0,7.9255,7.9255,7.9181,7.9255,157600.0
2009-07-02 14:25:00,10.69,10.69,10.68,10.68,84400.0,7.9255,7.9255,7.9181,7.9181,84400.0
2009-07-02 14:30:00,10.68,10.69,10.67,10.69,275200.0,7.9181,7.9255,7.9107,7.9255,275200.0
2009-07-02 14:35:00,10.69,10.7,10.69,10.69,250400.0,7.9255,7.9329,7.9255,7.9255,250400.0
2009-07-02 14:40:00,10.69,10.7,10.68,10.69,117400.0,7.9255,7.9329,7.9181,7.9255,117400.0
2009-07-02 14:45:00,10.69,10.7,10.69,10.7,189600.0,7.9255,7.9329,7.9255,7.9329,189600.0
2009-07-02 14:50:00,10.7,10.7,10.69,10.7,156400.0,7.9329,7.9329,7.9255,7.9329,156400.0
2009-07-02 14:55:00,10.7,10.71,10.7,10.7,249600.0,7.9329,7.9403,7.9329,7.9329,249600.0
2009-07-02 15:00:00,10.7,10.71,10.7,10.7,219400.0,7.9329,7.9403,7.9329,7.9329,219400.0
2009-07-02 15:05:00,10.7,10.72,10.69,10.72,187200.0,7.9329,7.9477,7.9255,7.9477,187200.0
2009-07-02 15:10:00,10.72,10.73,10.71,10.73,82000.0,7.9477,7.9551,7.9403,7.9551,82000.0
2009-07-02 15:15:00,10.72,10.74,10.72,10.74,161600.0,7.9477,7.9626,7.9477,7.9626,161600.0
2009-07-02 15:20:00,10.74,10.74,10.72,10.72,283200.0,7.9626,7.9626,7.9477,7.9477,283200.0
2009-07-02 15:25:00,10.72,10.72,10.69,10.69,481800.0,7.9477,7.9477,7.9255,7.9255,481800.0
2009-07-02 15:30:00,10.69,10.72,10.69,10.71,361400.0,7.9255,7.9477,7.9255,7.9403,361400.0
2009-07-02 15:35:00,10.71,10.72,10.69,10.7,534800.0,7.9403,7.9477,7.9255,7.9329,534800.0
2009-07-02 15:40:00,10.7,10.7,10.68,10.68,258200.0,7.9329,7.9329,7.9181,7.9181,258200.0
2009-07-02 15:45:00,10.68,10.71,10.68,10.7,512800.0,7.9181,7.9403,7.9181,7.9329,512800.0
2009-07-02 15:50:00,10.7,10.7,10.68,10.69,344800.0,7.9329,7.9329,7.9181,7.9255,344800.0
2009-07-02 15:55:00,10.69,10.7,10.64,10.65,1160200.0,7.9255,7.9329,7.8884,7.8958,1160200.0
2009-07-06 09:30:00,10.58,10.72,10.56,10.71,303400.0,7.8439,7.9477,7.8291,7.9403,303400.0
2009-07-06 09:35:00,10.71,10.74,10.68,10.72,356200.0,7.9403,7.9626,7.9181,7.9477,356200.0
2009-07-06 09:40:00,10.72,10.76,10.69,10.7,151600.0,7.9477,7.9774,7.9255,7.9329,151600.0
2009-07-06 09:45:00,10.69,10.77,10.67,10.76,330800.0,7.9255,7.9848,7.9107,7.9774,330800.0
2009-07-06 09:50:00,10.76,10.77,10.72,10.74,344200.0,7.9774,7.9848,7.9477,7.9626,344200.0
2009-07-06 09:55:00,10.74,10.75,10.72,10.72,372200.0,7.9626,7.97,7.9477,7.9477,372200.0
2009-07-06 10:00:00,10.73,10.73,10.65,10.69,348800.0,7.9551,7.9551,7.8958,7.9255,348800.0
2009-07-06 10:05:00,10.69,10.7,10.68,10.69,200000.0,7.9255,7.9329,7.9181,7.9255,200000.0
2009-07-06 10:10:00,10.69,10.71,10.69,10.69,170600.0,7.9255,7.9403,7.9255,7.9255,170600.0
2009-07-06 10:15:00,10.69,10.7,10.65,10.65,292200.0,7.9255,7.9329,7.8958,7.8958,292200.0
2009-07-06 10:20:00,10.65,10.67,10.63,10.64,375600.0,7.8958,7.9107,7.881,7.8884,375600.0
2009-07-06 10:25:00,10.63,10.66,10.63,10.65,130400.0,7.881,7.9032,7.881,7.8958,130400.0
2009-07-06 10:30:00,10.65,10.67,10.63,10.66,194200.0,7.8958,7.9107,7.881,7.9032,194200.0
2009-07-06 10:35:00,10.67,10.68,10.65,10.66,144200.0,7.9107,7.9181,7.8958,7.9032,144200.0
2009-07-06 10:40:00,10.66,10.68,10.65,10.67,111400.0,7.9032,7.9181,7.8958,7.9107,111400.0
2009-07-06 10:45:00,10.67,10.7,10.67,10.7,98400.0,7.9107,7.9329,7.9107,7.9329,98400.0
2009-07-06 10:50:00,10.7,10.7,10.68,10.68,98800.0,7.9329,7.9329,7.9181,7.9181,98800.0
2009-07-06 10:55:00,10.68,10.71,10.68,10.7,248800.0,7.9181,7.9403,7.9181,7.9329,248800.0
2009-07-06 11:00:00,10.7,10.71,10.7,10.71,24600.0,7.9329,7.9403,7.9329,7.9403,24600.0
2009-07-06 11:05:00,10.71,10.71,10.68,10.68,157000.0,7.9403,7.9403,7.9181,7.9181,157000.0
2009-07-06 11:10:00,10.68,10.7,10.68,10.7,80000.0,7.9181,7.9329,7.9181,7.9329,80000.0
2009-07-06 11:15:00,10.7,10.7,10.7,10.7,57600.0,7.9329,7.9329,7.9329,7.9329,57600.0
2009-07-06 11:20:00,10.7,10.72,10.7,10.72,108200.0,7.9329,7.9477,7.9329,7.9477,108200.0
2009-07-06 11:25:00,10.72,10.72,10.72,10.72,118600.0,7.9477,7.9477,7.9477,7.9477,118600.0
2009-07-06 11:30:00,10.72,10.72,10.72,10.72,46800.0,7.9477,7.9477,7.9477,7.9477,46800.0
2009-07-06 11:35:00,10.72,10.72,10.71,10.72,93800.0,7.9477,7.9477,7.9403,7.9477,93800.0
2009-07-06 11:40:00,10.71,10.72,10.71,10.71,26200.0,7.9403,7.9477,7.9403,7.9403,26200.0
2009-07-06 11:45:00,10.71,10.72,10.71,10.71,144000.0,7.9403,7.9477,7.9403,7.9403,144000.0
2009-07-06 11:50:00,10.71,10.71,10.7,10.7,144200.0,7.9403,7.9403,7.9329,7.9329,144200.0
2009-07-06 11:55:00,10.7,10.7,10.68,10.68,62600.0,7.9329,7.9329,7.9181,7.9181,62600.0
2009-07-06 12:00:00,10.68,10.68,10.67,10.67,50600.0,7.9181,7.9181,7.9107,7.9107,50600.0
2009-07-06 12:05:00,10.67,10.67,10.67,10.67,20400.0,7.9107,7.9107,7.9107,7.9107,20400.0
2009-07-06 12:10:00,10.67,10.68,10.67,10.68,51200.0,7.9107,7.9181,7.9107,7.9181,51200.0
2009-07-06 12:15:00,10.68,10.7,10.68,10.69,20800.0,7.9181,7.9329,7.9181,7.9255,20800.0
2009-07-06 12:20:00,10.69,10.7,10.69,10.69,15200.0,7.9255,7.9329,7.9255,7.9255,15200.0
2009-07-06 12:25:00,10.7,10.7,10.69,10.69,58600.0,7.9329,7.9329,7.9255,7.9255,58600.0
2009-07-06 12:30:00,10.69,10.69,10.68,10.68,46800.0,7.9255,7.9255,7.9181,7.9181,46800.0
2009-07-06 12:35:00,10.68,10.68,10.67,10.67,86200.0,7.9181,7.9181,7.9107,7.9107,86200.0
2009-07-06 12:40:00,10.67,10.68,10.67,10.68,54600.0,7.9107,7.9181,7.9107,7.9181,54600.0
2009-07-06 12:45:00,10.68,10.69,10.68,10.69,46800.0,7.9181,7.9255,7.9181,7.9255,46800.0
2009-07-06 12:50:00,10.69,10.71,10.69,10.7,136800.0,7.9255,7.9403,7.9255,7.9329,136800.0
2009-07-06 12:55:00,10.71,10.71,10.7,10.71,32000.0,7.9403,7.9403,7.9329,7.9403,32000.0
2009-07-06 13:00:00,10.71,10.72,10.71,10.71,60000.0,7.9403,7.9477,7.9403,7.9403,60000.0
2009-07-06 13:05:00,10.72,10.72,10.71,10.72,25200.0,7.9477,7.9477,7.9403,7.9477,25200.0
2009-07-06 13:10:00,10.72,10.73,10.72,10.72,51800.0,7.9477,7.9551,7.9477,7.9477,51800.0
2009-07-06 13:15:00,10.72,10.75,10.72,10.74,76200.0,7.9477,7.97,7.9477,7.9626,76200.0
2009-07-06 13:20:00,10.74,10.74,10.74,10.74,35800.0,7.9626,7.9626,7.9626,7.9626,35800.0
2009-07-06 13:25:00,10.74,10.74,10.74,10.74,41400.0,7.9626,7.9626,7.9626,7.9626,41400.0
2009-07-06 13:30:00,10.74,10.74,10.72,10.73,156800.0,7.9626,7.9626,7.9477,7.9551,156800.0
2009-07-06 13:35:00,10.73,10.73,10.71,10.72,89400.0,7.9551,7.9551,7.9403,7.9477,89400.0
2009-07-06 13:40:00,10.72,10.72,10.7,10.7,73400.0,7.9477,7.9477,7.9329,7.9329,73400.0
2009-07-06 13:45:00,10.7,10.72,10.69,10.69,204200.0,7.9329,7.9477,7.9255,7.9255,204200.0
2009-07-06 13:50:00,10.7,10.71,10.69,10.7,89200.0,7.9329,7.9403,7.9255,7.9329,89200.0
2009-07-06 13:55:00,10.7,10.71,10.7,10.71,26000.0,7.9329,7.9403,7.9329,7.9403,26000.0
2009-07-06 14:00:00,10.71,10.71,10.7,10.71,125600.0,7.9403,7.9403,7.9329,7.9403,125600.0
2009-07-06 14:05:00,10.71,10.72,10.71,10.72,35800.0,7.9403,7.9477,7.9403,7.9477,35800.0
2009-07-06 14:10:00,10.72,10.72,10.72,10.72,44600.0,7.9477,7.9477,7.9477,7.9477,44600.0
2009-07-06 14:15:00,10.72,10.72,10.72,10.72,44400.0,7.9477,7.9477,7.9477,7.9477,44400.0
2009-07-06 14:20:00,10.72,10.72,10.72,10.72,32400.0,7.9477,7.9477,7.9477,7.9477,32400.0
2009-07-06 14:25:00,10.72,10.72,10.72,10.72,29600.0,7.9477,7.9477,7.9477,7.9477,29600.0
2009-07-06 14:30:00,10.72,10.74,10.72,10.74,88800.0,7.9477,7.9626,7.9477,7.9626,88800.0
2009-07-06 14:35:00,10.74,10.76,10.74,10.76,96000.0,7.9626,7.9774,7.9626,7.9774,96000.0
2009-07-06 14:40:00,10.76,10.76,10.75,10.76,74600.0,7.9774,7.9774,7.97,7.9774,74600.0
2009-07-06 14:45:00,10.76,10.77,10.76,10.77,86400.0,7.9774,7.9848,7.9774,7.9848,86400.0
2009-07-06 14:50:00,10.77,10.77,10.77,10.77,77600.0,7.9848,7.9848,7.9848,7.9848,77600.0
2009-07-06 14:55:00,10.77,10.78,10.76,10.77,261200.0,7.9848,7.9922,7.9774,7.9848,261200.0
2009-07-06 15:00:00,10.77,10.8,10.77,10.79,131600.0,7.9848,8.007,7.9848,7.9996,131600.0
2009-07-06 15:05:00,10.79,10.79,10.76,10.79,298800.0,7.9996,7.9996,7.9774,7.9996,298800.0
2009-07-06 15:10:00,10.79,10.79,10.74,10.74,152600.0,7.9996,7.9996,7.9626,7.9626,152600.0
2009-07-06 15:15:00,10.75,10.76,10.74,10.76,80600.0,7.97,7.9774,7.9626,7.9774,80600.0
2009-07-06 15:20:00,10.76,10.76,10.74,10.76,146200.0,7.9774,7.9774,7.9626,7.9774,146200.0
2009-07-06 15:25:00,10.77,10.77,10.76,10.76,208800.0,7.9848,7.9848,7.9774,7.9774,208800.0
2009-07-06 15:30:00,10.76,10.77,10.76,10.77,230200.0,7.9774,7.9848,7.9774,7.9848,230200.0
2009-07-06 15:35:00,10.76,10.77,10.74,10.76,243000.0,7.9774,7.9848,7.9626,7.9774,243000.0
2009-07-06 15:40:00,10.76,10.79,10.75,10.79,180600.0,7.9774,7.9996,7.97,7.9996,180600.0
2009-07-06 15:45:00,10.79,10.82,10.78,10.8,404000.0,7.9996,8.0219,7.9922,8.007,404000.0
2009-07-06 15:50:00,10.8,10.81,10.8,10.8,286200.0,8.007,8.0145,8.007,8.007,286200.0
2009-07-06 15:55:00,10.79,10.8,10.78,10.79,488800.0,7.9996,8.007,7.9922,7.9996,488800.0
2009-07-07 09:30:00,10.9,10.91,10.76,10.83,471200.0,8.0812,8.0886,7.9774,8.0293,471200.0
2009-07-07 09:35:00,10.83,10.87,10.77,10.78,145000.0,8.0293,8.0589,7.9848,7.9922,145000.0
2009-07-07 09:40:00,10.78,10.8,10.75,10.76,318000.0,7.9922,8.007,7.97,7.9774,318000.0
2009-07-07 09:45:00,10.76,10.77,10.74,10.76,358200.0,7.9774,7.9848,7.9626,7.9774,358200.0
2009-07-07 09:50:00,10.76,10.86,10.76,10.86,234800.0,7.9774,8.0515,7.9774,8.0515,234800.0
2009-07-07 09:55:00,10.85,10.87,10.82,10.87,347800.0,8.0441,8.0589,8.0219,8.0589,347800.0
2009-07-07 10:00:00,10.86,10.87,10.85,10.86,329200.0,8.0515,8.0589,8.0441,8.0515,329200.0
2009-07-07 10:05:00,10.87,10.89,10.85,10.88,428400.0,8.0589,8.0738,8.0441,8.0663,428400.0
2009-07-07 10:10:00,10.88,10.88,10.81,10.82,219200.0,8.0663,8.0663,8.0145,8.0219,219200.0
2009-07-07 10:15:00,10.82,10.83,10.81,10.81,216600.0,8.0219,8.0293,8.0145,8.0145,216600.0
2009-07-07 10:20:00,10.81,10.84,10.8,10.83,399800.0,8.0145,8.0367,8.007,8.0293,399800.0
2009-07-07 10:25:00,10.84,10.85,10.82,10.84,106400.0,8.0367,8.0441,8.0219,8.0367,106400.0
2009-07-07 10:30:00,10.84,10.85,10.81,10.84,164200.0,8.0367,8.0441,8.0145,8.0367,164200.0
2009-07-07 10:35:00,10.83,10.85,10.83,10.84,212200.0,8.0293,8.0441,8.0293,8.0367,212200.0
2009-07-07 10:40:00,10.83,10.88,10.83,10.88,341000.0,8.0293,8.0663,8.0293,8.0663,341000.0
2009-07-07 10:45:00,10.88,10.88,10.86,10.86,109600.0,8.0663,8.0663,8.0515,8.0515,109600.0
2009-07-07 10:50:00,10.86,10.87,10.83,10.84,358800.0,8.0515,8.0589,8.0293,8.0367,358800.0
2009-07-07 10:55:00,10.83,10.84,10.82,10.82,157200.0,8.0293,8.0367,8.0219,8.0219,157200.0
2009-07-07 11:00:00,10.83,10.84,10.81,10.84,126600.0,8.0293,8.0367,8.0145,8.0367,126600.0
2009-07-07 11:05:00,10.84,10.85,10.82,10.84,157800.0,8.0367,8.0441,8.0219,8.0367,157800.0
2009-07-07 11:10:00,10.84,10.84,10.81,10.81,108600.0,8.0367,8.0367,8.0145,8.0145,108600.0
2009-07-07 11:15:00,10.81,10.83,10.81,10.81,151200.0,8.0145,8.0293,8.0145,8.0145,151200.0
2009-07-07 11:20:00,10.82,10.82,10.81,10.82,28000.0,8.0219,8.0219,8.0145,8.0219,28000.0
2009-07-07 11:25:00,10.82,10.83,10.8,10.81,198400.0,8.0219,8.0293,8.007,8.0145,198400.0
2009-07-07 11:30:00,10.81,10.81,10.77,10.78,118800.0,8.0145,8.0145,7.9848,7.9922,118800.0
2009-07-07 11:35:00,10.78,10.78,10.77,10.77,39000.0,7.9922,7.9922,7.9848,7.9848,39000.0
2009-07-07 11:40:00,10.77,10.79,10.76,10.77,146000.0,7.9848,7.9996,7.9774,7.9848,146000.0
2009-07-07 11:45:00,10.77,10.77,10.76,10.77,46000.0,7.9848,7.9848,7.9774,7.9848,46000.0
2009-07-07 11:50:00,10.76,10.78,10.76,10.78,54400.0,7.9774,7.9922,7.9774,7.9922,54400.0
2009-07-07 11:55:00,10.77,10.81,10.77,10.8,126200.0,7.9848,8.0145,7.9848,8.007,126200.0
2009-07-07 12:00:00,10.8,10.8,10.79,10.8,41600.0,8.007,8.007,7.9996,8.007,41600.0
2009-07-07 12:05:00,10.79,10.8,10.77,10.78,150200.0,7.9996,8.007,7.9848,7.9922,150200.0
2009-07-07 12:10:00,10.78,10.78,10.77,10.78,34800.0,7.9922,7.9922,7.9848,7.9922,34800.0
2009-07-07 12:15:00,10.78,10.78,10.76,10.76,88800.0,7.9922,7.9922,7.9774,7.9774,88800.0
2009-07-07 12:20:00,10.76,10.78,10.76,10.77,113600.0,7.9774,7.9922,7.9774,7.9848,113600.0
2009-07-07 12:25:00,10.77,10.78,10.77,10.78,83000.0,7.9848,7.9922,7.9848,7.9922,83000.0
2009-07-07 12:30:00,10.78,10.79,10.77,10.77,87200.0,7.9922,7.9996,7.9848,7.9848,87200.0
2009-07-07 12:35:00,10.76,10.78,10.76,10.76,96400.0,7.9774,7.9922,7.9774,7.9774,96400.0
2009-07-07 12:40:00,10.76,10.76,10.75,10.75,24800.0,7.9774,7.9774,7.97,7.97,24800.0
2009-07-07 12:45:00,10.75,10.76,10.75,10.76,20600.0,7.97,7.9774,7.97,7.9774,20600.0
2009-07-07 12:50:00,10.76,10.77,10.75,10.77,104800.0,7.9774,7.9848,7.97,7.9848,104800.0
2009-07-07 12:55:00,10.76,10.79,10.76,10.79,46600.0,7.9774,7.9996,7.9774,7.9996,46600.0
2009-07-07 13:00:00,10.79,10.8,10.79,10.79,16600.0,7.9996,8.007,7.9996,7.9996,16600.0
2009-07-07 13:05:00,10.79,10.81,10.78,10.81,185600.0,7.9996,8.0145,7.9922,8.0145,185600.0
2009-07-07 13:10:00,10.8,10.83,10.8,10.83,188800.0,8.007,8.0293,8.007,8.0293,188800.0
2009-07-07 13:15:00,10.83,10.83,10.81,10.81,39600.0,8.0293,8.0293,8.0145,8.0145,39600.0
2009-07-07 13:20:00,10.81,10.82,10.8,10.8,43400.0,8.0145,8.0219,8.007,8.007,43400.0
2009-07-07 13:25:00,10.8,10.8,10.79,10.79,141400.0,8.007,8.007,7.9996,7.9996,141400.0
2009-07-07 13:30:00,10.79,10.8,10.78,10.79,114000.0,7.9996,8.007,7.9922,7.9996,114000.0
2009-07-07 13:35:00,10.79,10.79,10.77,10.77,47800.0,7.9996,7.9996,7.9848,7.9848,47800.0
2009-07-07 13:40:00,10.77,10.77,10.76,10.77,159400.0,7.9848,7.9848,7.9774,7.9848,159400.0
2009-07-07 13:45:00,10.77,10.77,10.76,10.76,31400.0,7.9848,7.9848,7.9774,7.9774,31400.0
2009-07-07 13:50:00,10.77,10.77,10.74,10.74,130400.0,7.9848,7.9848,7.9626,7.9626,130400.0
2009-07-07 13:55:00,10.74,10.75,10.74,10.74,38000.0,7.9626,7.97,7.9626,7.9626,38000.0
2009-07-07 14:00:00,10.74,10.75,10.74,10.74,52200.0,7.9626,7.97,7.9626,7.9626,52200.0
2009-07-07 14:05:00,10.74,10.75,10.72,10.72,53600.0,7.9626,7.97,7.9477,7.9477,53600.0
2009-07-07 14:10:00,10.72,10.74,10.72,10.73,46200.0,7.9477,7.9626,7.9477,7.9551,46200.0
2009-07-07 14:15:00,10.72,10.73,10.71,10.71,39000.0,7.9477,7.9551,7.9403,7.9403,39000.0
2009-07-07 14:20:00,10.71,10.74,10.71,10.73,62800.0,7.9403,7.9626,7.9403,7.9551,62800.0
2009-07-07 14:25:00,10.74,10.74,10.72,10.73,60000.0,7.9626,7.9626,7.9477,7.9551,60000.0
2009-07-07 14:30:00,10.72,10.72,10.71,10.71,78200.0,7.9477,7.9477,7.9403,7.9403,78200.0
2009-07-07 14:35:00,10.71,10.74,10.71,10.72,73000.0,7.9403,7.9626,7.9403,7.9477,73000.0
2009-07-07 14:40:00,10.72,10.73,10.72,10.72,68400.0,7.9477,7.9551,7.9477,7.9477,68400.0
2009-07-07 14:45:00,10.72,10.72,10.7,10.71,88800.0,7.9477,7.9477,7.9329,7.9403,88800.0
2009-07-07 14:50:00,10.7,10.72,10.68,10.68,110000.0,7.9329,7.9477,7.9181,7.9181,110000.0
2009-07-07 14:55:00,10.69,10.72,10.69,10.71,62200.0,7.9255,7.9477,7.9255,7.9403,62200.0
2009-07-07 15:00:00,10.71,10.72,10.64,10.64,320800.0,7.9403,7.9477,7.8884,7.8884,320800.0
2009-07-07 15:05:00,10.64,10.68,10.63,10.67,117400.0,7.8884,7.9181,7.881,7.9107,117400.0
2009-07-07 15:10:00,10.67,10.68,10.67,10.67,41800.0,7.9107,7.9181,7.9107,7.9107,41800.0
2009-07-07 15:15:00,10.68,10.7,10.67,10.69,250200.0,7.9181,7.9329,7.9107,7.9255,250200.0
2009-07-07 15:20:00,10.7,10.7,10.67,10.67,95200.0,7.9329,7.9329,7.9107,7.9107,95200.0
2009-07-07 15:25:00,10.67,10.7,10.65,10.7,95200.0,7.9107,7.9329,7.8958,7.9329,95200.0
2009-07-07 15:30:00,10.7,10.71,10.69,10.69,111800.0,7.9329,7.9403,7.9255,7.9255,111800.0
2009-07-07 15:35:00,10.69,10.7,10.69,10.69,63000.0,7.9255,7.9329,7.9255,7.9255,63000.0
2009-07-07 15:40:00,10.7,10.71,10.68,10.68,358600.0,7.9329,7.9403,7.9181,7.9181,358600.0
2009-07-07 15:45:00,10.68,10.69,10.65,10.65,269400.0,7.9181,7.9255,7.8958,7.8958,269400.0
2009-07-07 15:50:00,10.65,10.67,10.65,10.65,343400.0,7.8958,7.9107,7.8958,7.8958,343400.0
2009-07-07 15:55:00,10.66,10.67,10.65,10.65,345000.0,7.9032,7.9107,7.8958,7.8958,345000.0
2009-07-08 09:30:00,10.72,10.75,10.68,10.74,202600.0,7.9477,7.97,7.9181,7.9626,202600.0
2009-07-08 09:35:00,10.74,10.74,10.72,10.73,156600.0,7.9626,7.9626,7.9477,7.9551,156600.0
2009-07-08 09:40:00,10.73,10.81,10.73,10.79,253600.0,7.9551,8.0145,7.9551,7.9996,253600.0
2009-07-08 09:45:00,10.79,10.81,10.79,10.81,124000.0,7.9996,8.0145,7.9996,8.0145,124000.0
2009-07-08 09:50:00,10.81,10.81,10.8,10.81,215600.0,8.0145,8.0145,8.007,8.0145,215600.0
2009-07-08 09:55:00,10.81,10.83,10.79,10.81,289400.0,8.0145,8.0293,7.9996,8.0145,289400.0
2009-07-08 10:00:00,10.81,10.88,10.81,10.87,262600.0,8.0145,8.0663,8.0145,8.0589,262600.0
2009-07-08 10:05:00,10.88,10.89,10.87,10.88,330200.0,8.0663,8.0738,8.0589,8.0663,330200.0
2009-07-08 10:10:00,10.88,10.88,10.87,10.88,339000.0,8.0663,8.0663,8.0589,8.0663,339000.0
2009-07-08 10:15:00,10.88,10.88,10.88,10.88,73000.0,8.0663,8.0663,8.0663,8.0663,73000.0
2009-07-08 10:20:00,10.88,10.9,10.88,10.9,185600.0,8.0663,8.0812,8.0663,8.0812,185600.0
2009-07-08 10:25:00,10.9,10.9,10.88,10.88,93600.0,8.0812,8.0812,8.0663,8.0663,93600.0
2009-07-08 10:30:00,10.88,10.88,10.87,10.88,219200.0,8.0663,8.0663,8.0589,8.0663,219200.0
2009-07-08 10:35:00,10.88,10.88,10.83,10.85,615200.0,8.0663,8.0663,8.0293,8.0441,615200.0
2009-07-08 10:40:00,10.85,10.86,10.83,10.84,271800.0,8.0441,8.0515,8.0293,8.0367,271800.0
2009-07-08 10:45:00,10.84,10.85,10.83,10.83,225600.0,8.0367,8.0441,8.0293,8.0293,225600.0
2009-07-08 10:50:00,10.83,10.84,10.82,10.83,219400.0,8.0293,8.0367,8.0219,8.0293,219400.0
2009-07-08 10:55:00,10.82,10.83,10.81,10.83,101400.0,8.0219,8.0293,8.0145,8.0293,101400.0
2009-07-08 11:00:00,10.83,10.83,10.81,10.81,36400.0,8.0293,8.0293,8.0145,8.0145,36400.0
2009-07-08 11:05:00,10.81,10.83,10.81,10.82,89000.0,8.0145,8.0293,8.0145,8.0219,89000.0
2009-07-08 11:10:00,10.82,10.83,10.79,10.81,307200.0,8.0219,8.0293,7.9996,8.0145,307200.0
2009-07-08 11:15:00,10.81,10.81,10.79,10.81,180000.0,8.0145,8.0145,7.9996,8.0145,180000.0
2009-07-08 11:20:00,10.81,10.81,10.79,10.8,116000.0,8.0145,8.0145,7.9996,8.007,116000.0
2009-07-08 11:25:00,10.8,10.81,10.79,10.8,58600.0,8.007,8.0145,7.9996,8.007,58600.0
2009-07-08 11:30:00,10.8,10.82,10.79,10.81,143000.0,8.007,8.0219,7.9996,8.0145,143000.0
2009-07-08 11:35:00,10.81,10.81,10.81,10.81,89200.0,8.0145,8.0145,8.0145,8.0145,89200.0
2009-07-08 11:40:00,10.81,10.81,10.81,10.81,66200.0,8.0145,8.0145,8.0145,8.0145,66200.0
2009-07-08 11:45:00,10.81,10.83,10.81,10.83,192000.0,8.0145,8.0293,8.0145,8.0293,192000.0
2009-07-08 11:50:00,10.82,10.82,10.81,10.81,208600.0,8.0219,8.0219,8.0145,8.0145,208600.0
2009-07-08 11:55:00,10.81,10.82,10.8,10.81,195400.0,8.0145,8.0219,8.007,8.0145,195400.0
2009-07-08 12:00:00,10.82,10.83,10.81,10.83,88400.0,8.0219,8.0293,8.0145,8.0293,88400.0
2009-07-08 12:05:00,10.83,10.83,10.81,10.82,179400.0,8.0293,8.0293,8.0145,8.0219,179400.0
2009-07-08 12:10:00,10.82,10.83,10.82,10.82,46800.0,8.0219,8.0293,8.0219,8.0219,46800.0
2009-07-08 12:15:00,10.82,10.83,10.77,10.79,238200.0,8.0219,8.0293,7.9848,7.9996,238200.0
2009-07-08 12:20:00,10.78,10.79,10.76,10.77,106400.0,7.9922,7.9996,7.9774,7.9848,106400.0
2009-07-08 12:25:00,10.77,10.78,10.77,10.77,38600.0,7.9848,7.9922,7.9848,7.9848,38600.0
2009-07-08 12:30:00,10.77,10.77,10.77,10.77,70600.0,7.9848,7.9848,7.9848,7.9848,70600.0
2009-07-08 12:35:00,10.77,10.78,10.77,10.78,112200.0,7.9848,7.9922,7.9848,7.9922,112200.0
2009-07-08 12:40:00,10.78,10.78,10.77,10.77,77400.0,7.9922,7.9922,7.9848,7.9848,77400.0
2009-07-08 12:45:00,10.77,10.77,10.77,10.77,21800.0,7.9848,7.9848,7.9848,7.9848,21800.0
2009-07-08 12:50:00,10.77,10.77,10.77,10.77,49600.0,7.9848,7.9848,7.9848,7.9848,49600.0
2009-07-08 12:55:00,10.77,10.79,10.77,10.78,279600.0,7.9848,7.9996,7.9848,7.9922,279600.0
2009-07-08 13:00:00,10.78,10.78,10.76,10.77,110800.0,7.9922,7.9922,7.9774,7.9848,110800.0
2009-07-08 13:05:00,10.77,10.78,10.76,10.77,326000.0,7.9848,7.9922,7.9774,7.9848,326000.0
2009-07-08 13:10:00,10.77,10.77,10.77,10.77,61000.0,7.9848,7.9848,7.9848,7.9848,61000.0
2009-07-08 13:15:00,10.77,10.77,10.77,10.77,137800.0,7.9848,7.9848,7.9848,7.9848,137800.0
2009-07-08 13:20:00,10.77,10.78,10.76,10.76,286600.0,7.9848,7.9922,7.9774,7.9774,286600.0
2009-07-08 13:25:00,10.76,10.8,10.76,10.79,300000.0,7.9774,8.007,7.9774,7.9996,300000.0
2009-07-08 13:30:00,10.79,10.81,10.79,10.81,133800.0,7.9996,8.0145,7.9996,8.0145,133800.0
2009-07-08 13:35:00,10.8,10.81,10.8,10.81,86600.0,8.007,8.0145,8.007,8.0145,86600.0
2009-07-08 13:40:00,10.81,10.83,10.8,10.83,134400.0,8.0145,8.0293,8.007,8.0293,134400.0
2009-07-08 13:45:00,10.83,10.83,10.83,10.83,72800.0,8.0293,8.0293,8.0293,8.0293,72800.0
2009-07-08 13:50:00,10.83,10.87,10.83,10.87,445000.0,8.0293,8.0589,8.0293,8.0589,445000.0
2009-07-08 13:55:00,10.87,10.87,10.87,10.87,63200.0,8.0589,8.0589,8.0589,8.0589,63200.0
2009-07-08 14:00:00,10.87,10.88,10.86,10.87,272600.0,8.0589,8.0663,8.0515,8.0589,272600.0
2009-07-08 14:05:00,10.87,10.88,10.84,10.86,469000.0,8.0589,8.0663,8.0367,8.0515,469000.0
2009-07-08 14:10:00,10.86,10.87,10.86,10.87,156200.0,8.0515,8.0589,8.0515,8.0589,156200.0
2009-07-08 14:15:00,10.87,10.88,10.86,10.86,211800.0,8.0589,8.0663,8.0515,8.0515,211800.0
2009-07-08 14:20:00,10.86,10.88,10.86,10.88,281800.0,8.0515,8.0663,8.0515,8.0663,281800.0
2009-07-08 14:25:00,10.88,10.88,10.88,10.88,96600.0,8.0663,8.0663,8.0663,8.0663,96600.0
2009-07-08 14:30:00,10.88,10.88,10.86,10.86,138000.0,8.0663,8.0663,8.0515,8.0515,138000.0
2009-07-08 14:35:00,10.86,10.88,10.86,10.88,125800.0,8.0515,8.0663,8.0515,8.0663,125800.0
2009-07-08 14:40:00,10.87,10.88,10.87,10.87,105000.0,8.0589,8.0663,8.0589,8.0589,105000.0
2009-07-08 14:45:00,10.87,10.87,10.86,10.87,98000.0,8.0589,8.0589,8.0515,8.0589,98000.0
2009-07-08 14:50:00,10.87,10.88,10.86,10.88,674400.0,8.0589,8.0663,8.0515,8.0663,674400.0
2009-07-08 14:55:00,10.88,10.9,10.88,10.9,235800.0,8.0663,8.0812,8.0663,8.0812,235800.0
2009-07-08 15:00:00,10.89,10.9,10.89,10.9,324600.0,8.0738,8.0812,8.0738,8.0812,324600.0
2009-07-08 15:05:00,10.9,10.94,10.9,10.93,479600.0,8.0812,8.1108,8.0812,8.1034,479600.0
2009-07-08 15:10:00,10.93,10.93,10.92,10.92,347400.0,8.1034,8.1034,8.096,8.096,347400.0
2009-07-08 15:15:00,10.93,10.93,10.92,10.92,354400.0,8.1034,8.1034,8.096,8.096,354400.0
2009-07-08 15:20:00,10.92,10.93,10.88,10.9,282600.0,8.096,8.1034,8.0663,8.0812,282600.0
2009-07-08 15:25:00,10.9,10.9,10.88,10.9,247000.0,8.0812,8.0812,8.0663,8.0812,247000.0
2009-07-08 15:30:00,10.9,10.92,10.9,10.92,186200.0,8.0812,8.096,8.0812,8.096,186200.0
2009-07-08 15:35:00,10.92,10.92,10.91,10.92,335600.0,8.096,8.096,8.0886,8.096,335600.0
2009-07-08 15:40:00,10.92,10.93,10.91,10.92,667600.0,8.096,8.1034,8.0886,8.096,667600.0
2009-07-08 15:45:00,10.92,10.94,10.92,10.93,426200.0,8.096,8.1108,8.096,8.1034,426200.0
2009-07-08 15:50:00,10.93,10.93,10.92,10.92,316400.0,8.1034,8.1034,8.096,8.096,316400.0
2009-07-08 15:55:00,10.93,10.93,10.91,10.92,1162400.0,8.1034,8.1034,8.0886,8.096,1162400.0
2009-07-09 09:30:00,10.89,10.89,10.81,10.84,250800.0,8.0738,8.0738,8.0145,8.0367,250800.0
2009-07-09 09:35:00,10.84,10.85,10.8,10.81,192400.0,8.0367,8.0441,8.007,8.0145,192400.0
2009-07-09 09:40:00,10.81,10.81,10.77,10.81,209000.0,8.0145,8.0145,7.9848,8.0145,209000.0
2009-07-09 09:45:00,10.81,10.84,10.8,10.84,144200.0,8.0145,8.0367,8.007,8.0367,144200.0
2009-07-09 09:50:00,10.84,10.85,10.83,10.85,211200.0,8.0367,8.0441,8.0293,8.0441,211200.0
2009-07-09 09:55:00,10.84,10.88,10.84,10.86,246600.0,8.0367,8.0663,8.0367,8.0515,246600.0
2009-07-09 10:00:00,10.87,10.87,10.84,10.86,223600.0,8.0589,8.0589,8.0367,8.0515,223600.0
2009-07-09 10:05:00,10.86,10.9,10.86,10.9,207400.0,8.0515,8.0812,8.0515,8.0812,207400.0
2009-07-09 10:10:00,10.9,10.9,10.88,10.9,128200.0,8.0812,8.0812,8.0663,8.0812,128200.0
2009-07-09 10:15:00,10.9,10.9,10.88,10.9,139000.0,8.0812,8.0812,8.0663,8.0812,139000.0
2009-07-09 10:20:00,10.9,10.91,10.88,10.9,129600.0,8.0812,8.0886,8.0663,8.0812,129600.0
2009-07-09 10:25:00,10.9,10.9,10.82,10.86,359000.0,8.0812,8.0812,8.0219,8.0515,359000.0
2009-07-09 10:30:00,10.85,10.86,10.82,10.84,192600.0,8.0441,8.0515,8.0219,8.0367,192600.0
2009-07-09 10:35:00,10.84,10.85,10.83,10.83,105200.0,8.0367,8.0441,8.0293,8.0293,105200.0
2009-07-09 10:40:00,10.83,10.88,10.83,10.83,104600.0,8.0293,8.0663,8.0293,8.0293,104600.0
2009-07-09 10:45:00,10.83,10.85,10.81,10.81,101600.0,8.0293,8.0441,8.0145,8.0145,101600.0
2009-07-09 10:50:00,10.81,10.83,10.81,10.83,52600.0,8.0145,8.0293,8.0145,8.0293,52600.0
2009-07-09 10:55:00,10.83,10.84,10.83,10.84,43000.0,8.0293,8.0367,8.0293,8.0367,43000.0
2009-07-09 11:00:00,10.84,10.84,10.81,10.81,86000.0,8.0367,8.0367,8.0145,8.0145,86000.0
2009-07-09 11:05:00,10.82,10.82,10.76,10.77,99000.0,8.0219,8.0219,7.9774,7.9848,99000.0
2009-07-09 11:10:00,10.76,10.78,10.76,10.78,128000.0,7.9774,7.9922,7.9774,7.9922,128000.0
2009-07-09 11:15:00,10.78,10.79,10.76,10.78,133600.0,7.9922,7.9996,7.9774,7.9922,133600.0
2009-07-09 11:20:00,10.79,10.83,10.78,10.83,43400.0,7.9996,8.0293,7.9922,8.0293,43400.0
2009-07-09 11:25:00,10.83,10.83,10.81,10.81,45400.0,8.0293,8.0293,8.0145,8.0145,45400.0
2009-07-09 11:30:00,10.81,10.81,10.78,10.79,163000.0,8.0145,8.0145,7.9922,7.9996,163000.0
2009-07-09 11:35:00,10.79,10.81,10.79,10.8,59000.0,7.9996,8.0145,7.9996,8.007,59000.0
2009-07-09 11:40:00,10.8,10.82,10.8,10.81,44800.0,8.007,8.0219,8.007,8.0145,44800.0
2009-07-09 11:45:00,10.81,10.83,10.81,10.81,96200.0,8.0145,8.0293,8.0145,8.0145,96200.0
2009-07-09 11:50:00,10.81,10.82,10.81,10.81,44600.0,8.0145,8.0219,8.0145,8.0145,44600.0
2009-07-09 11:55:00,10.81,10.81,10.79,10.81,51000.0,8.0145,8.0145,7.9996,8.0145,51000.0
2009-07-09 12:00:00,10.81,10.81,10.8,10.81,29800.0,8.0145,8.0145,8.007,8.0145,29800.0
2009-07-09 12:05:00,10.81,10.81,10.79,10.79,61000.0,8.0145,8.0145,7.9996,7.9996,61000.0
2009-07-09 12:10:00,10.79,10.79,10.78,10.78,34400.0,7.9996,7.9996,7.9922,7.9922,34400.0
2009-07-09 12:15:00,10.78,10.8,10.78,10.8,130400.0,7.9922,8.007,7.9922,8.007,130400.0
2009-07-09 12:20:00,10.8,10.81,10.79,10.79,80400.0,8.007,8.0145,7.9996,7.9996,80400.0
2009-07-09 12:25:00,10.79,10.79,10.79,10.79,14400.0,7.9996,7.9996,7.9996,7.9996,14400.0
2009-07-09 12:30:00,10.79,10.79,10.79,10.79,69000.0,7.9996,7.9996,7.9996,7.9996,69000.0
2009-07-09 12:35:00,10.79,10.79,10.77,10.78,84800.0,7.9996,7.9996,7.9848,7.9922,84800.0
2009-07-09 12:40:00,10.78,10.79,10.78,10.79,68200.0,7.9922,7.9996,7.9922,7.9996,68200.0
2009-07-09 12:45:00,10.79,10.79,10.77,10.78,68600.0,7.9996,7.9996,7.9848,7.9922,68600.0
2009-07-09 12:50:00,10.78,10.78,10.76,10.77,82800.0,7.9922,7.9922,7.9774,7.9848,82800.0
2009-07-09 12:55:00,10.77,10.78,10.77,10.77,71600.0,7.9848,7.9922,7.9848,7.9848,71600.0
2009-07-09 13:00:00,10.77,10.79,10.76,10.76,71200.0,7.9848,7.9996,7.9774,7.9774,71200.0
2009-07-09 13:05:00,10.76,10.77,10.76,10.77,92000.0,7.9774,7.9848,7.9774,7.9848,92000.0
2009-07-09 13:10:00,10.77,10.8,10.76,10.8,170200.0,7.9848,8.007,7.9774,8.007,170200.0
2009-07-09 13:15:00,10.8,10.8,10.78,10.79,229600.0,8.007,8.007,7.9922,7.9996,229600.0
2009-07-09 13:20:00,10.79,10.8,10.78,10.79,80400.0,7.9996,8.007,7.9922,7.9996,80400.0
2009-07-09 13:25:00,10.79,10.81,10.79,10.81,56200.0,7.9996,8.0145,7.9996,8.0145,56200.0
2009-07-09 13:30:00,10.81,10.82,10.8,10.81,101800.0,8.0145,8.0219,8.007,8.0145,101800.0
2009-07-09 13:35:00,10.81,10.82,10.79,10.79,107000.0,8.0145,8.0219,7.9996,7.9996,107000.0
2009-07-09 13:40:00,10.79,10.8,10.79,10.8,106000.0,7.9996,8.007,7.9996,8.007,106000.0
2009-07-09 13:45:00,10.8,10.8,10.79,10.8,38800.0,8.007,8.007,7.9996,8.007,38800.0
2009-07-09 13:50:00,10.8,10.81,10.79,10.8,64600.0,8.007,8.0145,7.9996,8.007,64600.0
2009-07-09 13:55:00,10.8,10.8,10.79,10.8,61800.0,8.007,8.007,7.9996,8.007,61800.0
2009-07-09 14:00:00,10.79,10.8,10.79,10.8,76800.0,7.9996,8.007,7.9996,8.007,76800.0
2009-07-09 14:05:00,10.8,10.8,10.79,10.79,55000.0,8.007,8.007,7.9996,7.9996,55000.0
2009-07-09 14:10:00,10.79,10.8,10.78,10.79,350600.0,7.9996,8.007,7.9922,7.9996,350600.0
2009-07-09 14:15:00,10.79,10.81,10.78,10.8,138000.0,7.9996,8.0145,7.9922,8.007,138000.0
2009-07-09 14:20:00,10.8,10.8,10.8,10.8,148200.0,8.007,8.007,8.007,8.007,148200.0
2009-07-09 14:25:00,10.8,10.8,10.8,10.8,127600.0,8.007,8.007,8.007,8.007,127600.0
2009-07-09 14:30:00,10.8,10.81,10.78,10.78,132200.0,8.007,8.0145,7.9922,7.9922,132200.0
2009-07-09 14:35:00,10.78,10.79,10.77,10.78,104000.0,7.9922,7.9996,7.9848,7.9922,104000.0
2009-07-09 14:40:00,10.78,10.78,10.77,10.78,106400.0,7.9922,7.9922,7.9848,7.9922,106400.0
2009-07-09 14:45:00,10.78,10.78,10.77,10.77,56200.0,7.9922,7.9922,7.9848,7.9848,56200.0
2009-07-09 14:50:00,10.77,10.78,10.77,10.78,51000.0,7.9848,7.9922,7.9848,7.9922,51000.0
2009-07-09 14:55:00,10.78,10.78,10.76,10.76,110000.0,7.9922,7.9922,7.9774,7.9774,110000.0
2009-07-09 15:00:00,10.76,10.76,10.71,10.71,594000.0,7.9774,7.9774,7.9403,7.9403,594000.0
2009-07-09 15:05:00,10.71,10.72,10.69,10.69,264000.0,7.9403,7.9477,7.9255,7.9255,264000.0
2009-07-09 15:10:00,10.7,10.71,10.69,10.69,365200.0,7.9329,7.9403,7.9255,7.9255,365200.0
2009-07-09 15:15:00,10.7,10.71,10.69,10.71,195400.0,7.9329,7.9403,7.9255,7.9403,195400.0
2009-07-09 15:20:00,10.71,10.71,10.69,10.71,360000.0,7.9403,7.9403,7.9255,7.9403,360000.0
2009-07-09 15:25:00,10.7,10.72,10.7,10.72,249200.0,7.9329,7.9477,7.9329,7.9477,249200.0
2009-07-09 15:30:00,10.72,10.72,10.72,10.72,204000.0,7.9477,7.9477,7.9477,7.9477,204000.0
2009-07-09 15:35:00,10.72,10.72,10.71,10.71,186400.0,7.9477,7.9477,7.9403,7.9403,186400.0
2009-07-09 15:40:00,10.71,10.72,10.71,10.72,308000.0,7.9403,7.9477,7.9403,7.9477,308000.0
2009-07-09 15:45:00,10.72,10.74,10.71,10.74,453600.0,7.9477,7.9626,7.9403,7.9626,453600.0
2009-07-09 15:50:00,10.74,10.74,10.7,10.7,487400.0,7.9626,7.9626,7.9329,7.9329,487400.0
2009-07-09 15:55:00,10.7,10.71,10.7,10.71,783800.0,7.9329,7.9403,7.9329,7.9403,783800.0
2009-07-10 09:30:00,10.69,10.81,10.69,10.76,155200.0,7.9255,8.0145,7.9255,7.9774,155200.0
2009-07-10 09:35:00,10.76,10.77,10.74,10.77,109000.0,7.9774,7.9848,7.9626,7.9848,109000.0
2009-07-10 09:40:00,10.77,10.78,10.72,10.75,285600.0,7.9848,7.9922,7.9477,7.97,285600.0
2009-07-10 09:45:00,10.75,10.79,10.74,10.79,97200.0,7.97,7.9996,7.9626,7.9996,97200.0
2009-07-10 09:50:00,10.79,10.83,10.79,10.81,236800.0,7.9996,8.0293,7.9996,8.0145,236800.0
2009-07-10 09:55:00,10.81,10.81,10.72,10.74,239800.0,8.0145,8.0145,7.9477,7.9626,239800.0
2009-07-10 10:00:00,10.73,10.75,10.63,10.72,239400.0,7.9551,7.97,7.881,7.9477,239400.0
2009-07-10 10:05:00,10.73,10.76,10.65,10.76,106800.0,7.9551,7.9774,7.8958,7.9774,106800.0
2009-07-10 10:10:00,10.76,10.83,10.63,10.83,322000.0,7.9774,8.0293,7.881,8.0293,322000.0
2009-07-10 10:15:00,10.83,10.85,10.81,10.83,155000.0,8.0293,8.0441,8.0145,8.0293,155000.0
2009-07-10 10:20:00,10.84,10.86,10.83,10.86,168200.0,8.0367,8.0515,8.0293,8.0515,168200.0
2009-07-10 10:25:00,10.86,10.86,10.83,10.84,185200.0,8.0515,8.0515,8.0293,8.0367,185200.0
2009-07-10 10:30:00,10.84,10.85,10.81,10.83,106200.0,8.0367,8.0441,8.0145,8.0293,106200.0
2009-07-10 10:35:00,10.83,10.85,10.8,10.81,151400.0,8.0293,8.0441,8.007,8.0145,151400.0
2009-07-10 10:40:00,10.81,10.81,10.78,10.8,135800.0,8.0145,8.0145,7.9922,8.007,135800.0
2009-07-10 10:45:00,10.8,10.82,10.79,10.79,83800.0,8.007,8.0219,7.9996,7.9996,83800.0
2009-07-10 10:50:00,10.79,10.81,10.79,10.81,66600.0,7.9996,8.0145,7.9996,8.0145,66600.0
2009-07-10 10:55:00,10.81,10.83,10.81,10.83,39600.0,8.0145,8.0293,8.0145,8.0293,39600.0
2009-07-10 11:00:00,10.82,10.83,10.8,10.8,110400.0,8.0219,8.0293,8.007,8.007,110400.0
2009-07-10 11:05:00,10.8,10.8,10.8,10.8,23000.0,8.007,8.007,8.007,8.007,23000.0
2009-07-10 11:10:00,10.8,10.8,10.79,10.8,60400.0,8.007,8.007,7.9996,8.007,60400.0
2009-07-10 11:15:00,10.8,10.8,10.79,10.8,109600.0,8.007,8.007,7.9996,8.007,109600.0
2009-07-10 11:20:00,10.8,10.8,10.76,10.78,107000.0,8.007,8.007,7.9774,7.9922,107000.0
2009-07-10 11:25:00,10.78,10.78,10.76,10.78,52600.0,7.9922,7.9922,7.9774,7.9922,52600.0
2009-07-10 11:30:00,10.78,10.78,10.77,10.77,45400.0,7.9922,7.9922,7.9848,7.9848,45400.0
2009-07-10 11:35:00,10.77,10.77,10.75,10.76,46000.0,7.9848,7.9848,7.97,7.9774,46000.0
2009-07-10 11:40:00,10.76,10.78,10.74,10.78,99400.0,7.9774,7.9922,7.9626,7.9922,99400.0
2009-07-10 11:45:00,10.78,10.81,10.78,10.81,136600.0,7.9922,8.0145,7.9922,8.0145,136600.0
2009-07-10 11:50:00,10.81,10.84,10.81,10.83,89800.0,8.0145,8.0367,8.0145,8.0293,89800.0
2009-07-10 11:55:00,10.84,10.84,10.81,10.83,69000.0,8.0367,8.0367,8.0145,8.0293,69000.0
2009-07-10 12:00:00,10.83,10.84,10.81,10.83,75400.0,8.0293,8.0367,8.0145,8.0293,75400.0
2009-07-10 12:05:00,10.84,10.86,10.78,10.85,265200.0,8.0367,8.0515,7.9922,8.0441,265200.0
2009-07-10 12:10:00,10.85,10.86,10.85,10.86,58400.0,8.0441,8.0515,8.0441,8.0515,58400.0
2009-07-10 12:15:00,10.86,10.86,10.85,10.85,93200.0,8.0515,8.0515,8.0441,8.0441,93200.0
2009-07-10 12:20:00,10.86,10.86,10.85,10.86,35000.0,8.0515,8.0515,8.0441,8.0515,35000.0
2009-07-10 12:25:00,10.86,10.86,10.85,10.86,28400.0,8.0515,8.0515,8.0441,8.0515,28400.0
2009-07-10 12:30:00,10.86,10.86,10.85,10.86,49000.0,8.0515,8.0515,8.0441,8.0515,49000.0
2009-07-10 12:35:00,10.86,10.87,10.85,10.87,132400.0,8.0515,8.0589,8.0441,8.0589,132400.0
2009-07-10 12:40:00,10.87,10.88,10.83,10.85,149000.0,8.0589,8.0663,8.0293,8.0441,149000.0
2009-07-10 12:45:00,10.85,10.86,10.84,10.85,66400.0,8.0441,8.0515,8.0367,8.0441,66400.0
2009-07-10 12:50:00,10.85,10.85,10.85,10.85,46200.0,8.0441,8.0441,8.0441,8.0441,46200.0
2009-07-10 12:55:00,10.85,10.85,10.82,10.82,58600.0,8.0441,8.0441,8.0219,8.0219,58600.0
2009-07-10 13:00:00,10.83,10.83,10.81,10.81,48200.0,8.0293,8.0293,8.0145,8.0145,48200.0
2009-07-10 13:05:00,10.81,10.82,10.81,10.81,53600.0,8.0145,8.0219,8.0145,8.0145,53600.0
2009-07-10 13:10:00,10.81,10.81,10.8,10.81,28800.0,8.0145,8.0145,8.007,8.0145,28800.0
2009-07-10 13:15:00,10.8,10.83,10.8,10.83,65200.0,8.007,8.0293,8.007,8.0293,65200.0
2009-07-10 13:20:00,10.83,10.83,10.81,10.81,38400.0,8.0293,8.0293,8.0145,8.0145,38400.0
2009-07-10 13:25:00,10.81,10.81,10.8,10.8,68400.0,8.0145,8.0145,8.007,8.007,68400.0
2009-07-10 13:30:00,10.81,10.81,10.79,10.8,75000.0,8.0145,8.0145,7.9996,8.007,75000.0
2009-07-10 13:35:00,10.79,10.81,10.79,10.81,100600.0,7.9996,8.0145,7.9996,8.0145,100600.0
2009-07-10 13:40:00,10.81,10.83,10.81,10.83,50600.0,8.0145,8.0293,8.0145,8.0293,50600.0
2009-07-10 13:45:00,10.83,10.83,10.83,10.83,26000.0,8.0293,8.0293,8.0293,8.0293,26000.0
2009-07-10 13:50:00,10.83,10.83,10.83,10.83,24000.0,8.0293,8.0293,8.0293,8.0293,24000.0
2009-07-10 13:55:00,10.83,10.83,10.83,10.83,46400.0,8.0293,8.0293,8.0293,8.0293,46400.0
2009-07-10 14:00:00,10.83,10.83,10.83,10.83,43000.0,8.0293,8.0293,8.0293,8.0293,43000.0
2009-07-10 14:05:00,10.83,10.83,10.83,10.83,22400.0,8.0293,8.0293,8.0293,8.0293,22400.0
2009-07-10 14:10:00,10.83,10.83,10.81,10.81,100800.0,8.0293,8.0293,8.0145,8.0145,100800.0
2009-07-10 14:15:00,10.81,10.83,10.81,10.83,92400.0,8.0145,8.0293,8.0145,8.0293,92400.0
2009-07-10 14:20:00,10.83,10.83,10.83,10.83,30800.0,8.0293,8.0293,8.0293,8.0293,30800.0
2009-07-10 14:25:00,10.83,10.83,10.82,10.83,112600.0,8.0293,8.0293,8.0219,8.0293,112600.0
2009-07-10 14:30:00,10.83,10.85,10.82,10.83,169400.0,8.0293,8.0441,8.0219,8.0293,169400.0
2009-07-10 14:35:00,10.84,10.84,10.83,10.84,125000.0,8.0367,8.0367,8.0293,8.0367,125000.0
2009-07-10 14:40:00,10.84,10.84,10.83,10.83,58600.0,8.0367,8.0367,8.0293,8.0293,58600.0
2009-07-10 14:45:00,10.83,10.84,10.83,10.84,95400.0,8.0293,8.0367,8.0293,8.0367,95400.0
2009-07-10 14:50:00,10.84,10.85,10.83,10.84,175600.0,8.0367,8.0441,8.0293,8.0367,175600.0
2009-07-10 14:55:00,10.83,10.85,10.83,10.85,119200.0,8.0293,8.0441,8.0293,8.0441,119200.0
2009-07-10 15:00:00,10.85,10.85,10.84,10.84,231600.0,8.0441,8.0441,8.0367,8.0367,231600.0
2009-07-10 15:05:00,10.84,10.84,10.8,10.81,313600.0,8.0367,8.0367,8.007,8.0145,313600.0
2009-07-10 15:10:00,10.81,10.83,10.81,10.83,171200.0,8.0145,8.0293,8.0145,8.0293,171200.0
2009-07-10 15:15:00,10.83,10.84,10.82,10.84,414400.0,8.0293,8.0367,8.0219,8.0367,414400.0
2009-07-10 15:20:00,10.83,10.84,10.81,10.82,123600.0,8.0293,8.0367,8.0145,8.0219,123600.0
2009-07-10 15:25:00,10.82,10.85,10.82,10.84,261200.0,8.0219,8.0441,8.0219,8.0367,261200.0
2009-07-10 15:30:00,10.84,10.84,10.81,10.83,203200.0,8.0367,8.0367,8.0145,8.0293,203200.0
2009-07-10 15:35:00,10.83,10.83,10.82,10.83,110600.0,8.0293,8.0293,8.0219,8.0293,110600.0
2009-07-10 15:40:00,10.83,10.83,10.83,10.83,77000.0,8.0293,8.0293,8.0293,8.0293,77000.0
2009-07-10 15:45:00,10.83,10.87,10.83,10.87,317800.0,8.0293,8.0589,8.0293,8.0589,317800.0
2009-07-10 15:50:00,10.87,10.87,10.84,10.84,322200.0,8.0589,8.0589,8.0367,8.0367,322200.0
2009-07-10 15:55:00,10.84,10.84,10.83,10.83,520800.0,8.0367,8.0367,8.0293,8.0293,520800.0
2009-07-13 09:30:00,10.84,10.9,10.81,10.86,99200.0,8.0367,8.0812,8.0145,8.0515,99200.0
2009-07-13 09:35:00,10.86,10.87,10.82,10.85,141800.0,8.0515,8.0589,8.0219,8.0441,141800.0
2009-07-13 09:40:00,10.85,10.86,10.81,10.85,115000.0,8.0441,8.0515,8.0145,8.0441,115000.0
2009-07-13 09:45:00,10.86,10.86,10.79,10.84,113400.0,8.0515,8.0515,7.9996,8.0367,113400.0
2009-07-13 09:50:00,10.84,10.85,10.81,10.83,217000.0,8.0367,8.0441,8.0145,8.0293,217000.0
2009-07-13 09:55:00,10.84,10.84,10.81,10.82,314800.0,8.0367,8.0367,8.0145,8.0219,314800.0
2009-07-13 10:00:00,10.82,10.85,10.78,10.78,291600.0,8.0219,8.0441,7.9922,7.9922,291600.0
2009-07-13 10:05:00,10.78,10.79,10.76,10.78,102600.0,7.9922,7.9996,7.9774,7.9922,102600.0
2009-07-13 10:10:00,10.79,10.8,10.77,10.78,209800.0,7.9996,8.007,7.9848,7.9922,209800.0
2009-07-13 10:15:00,10.78,10.79,10.77,10.79,209000.0,7.9922,7.9996,7.9848,7.9996,209000.0
2009-07-13 10:20:00,10.79,10.79,10.77,10.77,79600.0,7.9996,7.9996,7.9848,7.9848,79600.0
2009-07-13 10:25:00,10.77,10.78,10.76,10.78,175800.0,7.9848,7.9922,7.9774,7.9922,175800.0
2009-07-13 10:30:00,10.78,10.8,10.76,10.77,243000.0,7.9922,8.007,7.9774,7.9848,243000.0
2009-07-13 10:35:00,10.78,10.79,10.77,10.78,140800.0,7.9922,7.9996,7.9848,7.9922,140800.0
2009-07-13 10:40:00,10.78,10.78,10.77,10.78,70400.0,7.9922,7.9922,7.9848,7.9922,70400.0
2009-07-13 10:45:00,10.78,10.79,10.78,10.79,171200.0,7.9922,7.9996,7.9922,7.9996,171200.0
2009-07-13 10:50:00,10.79,10.81,10.79,10.79,221400.0,7.9996,8.0145,7.9996,7.9996,221400.0
2009-07-13 10:55:00,10.79,10.81,10.78,10.8,257000.0,7.9996,8.0145,7.9922,8.007,257000.0
2009-07-13 11:00:00,10.8,10.83,10.79,10.79,128200.0,8.007,8.0293,7.9996,7.9996,128200.0
2009-07-13 11:05:00,10.8,10.81,10.79,10.8,41400.0,8.007,8.0145,7.9996,8.007,41400.0
2009-07-13 11:10:00,10.81,10.81,10.8,10.8,44400.0,8.0145,8.0145,8.007,8.007,44400.0
2009-07-13 11:15:00,10.8,10.8,10.8,10.8,13200.0,8.007,8.007,8.007,8.007,13200.0
2009-07-13 11:20:00,10.8,10.8,10.8,10.8,21600.0,8.007,8.007,8.007,8.007,21600.0
2009-07-13 11:25:00,10.8,10.81,10.8,10.81,56400.0,8.007,8.0145,8.007,8.0145,56400.0
2009-07-13 11:30:00,10.81,10.87,10.81,10.86,149000.0,8.0145,8.0589,8.0145,8.0515,149000.0
2009-07-13 11:35:00,10.86,10.87,10.86,10.87,76200.0,8.0515,8.0589,8.0515,8.0589,76200.0
2009-07-13 11:40:00,10.87,10.88,10.86,10.88,164800.0,8.0589,8.0663,8.0515,8.0663,164800.0
2009-07-13 11:45:00,10.88,10.88,10.86,10.88,111800.0,8.0663,8.0663,8.0515,8.0663,111800.0
2009-07-13 11:50:00,10.88,10.89,10.88,10.88,53200.0,8.0663,8.0738,8.0663,8.0663,53200.0
2009-07-13 11:55:00,10.88,10.9,10.88,10.88,100600.0,8.0663,8.0812,8.0663,8.0663,100600.0
2009-07-13 12:00:00,10.88,10.9,10.87,10.87,140000.0,8.0663,8.0812,8.0589,8.0589,140000.0
2009-07-13 12:05:00,10.87,10.88,10.86,10.87,59600.0,8.0589,8.0663,8.0515,8.0589,59600.0
2009-07-13 12:10:00,10.87,10.88,10.87,10.88,75400.0,8.0589,8.0663,8.0589,8.0663,75400.0
2009-07-13 12:15:00,10.88,10.9,10.88,10.9,29200.0,8.0663,8.0812,8.0663,8.0812,29200.0
2009-07-13 12:20:00,10.9,10.9,10.9,10.9,45200.0,8.0812,8.0812,8.0812,8.0812,45200.0
2009-07-13 12:25:00,10.9,10.9,10.9,10.9,41000.0,8.0812,8.0812,8.0812,8.0812,41000.0
2009-07-13 12:30:00,10.9,10.9,10.89,10.89,93400.0,8.0812,8.0812,8.0738,8.0738,93400.0
2009-07-13 12:35:00,10.9,10.9,10.88,10.88,68000.0,8.0812,8.0812,8.0663,8.0663,68000.0
2009-07-13 12:40:00,10.88,10.89,10.87,10.88,117000.0,8.0663,8.0738,8.0589,8.0663,117000.0
2009-07-13 12:45:00,10.88,10.88,10.87,10.88,38800.0,8.0663,8.0663,8.0589,8.0663,38800.0
2009-07-13 12:50:00,10.88,10.88,10.87,10.87,99400.0,8.0663,8.0663,8.0589,8.0589,99400.0
2009-07-13 12:55:00,10.87,10.87,10.85,10.86,99000.0,8.0589,8.0589,8.0441,8.0515,99000.0
2009-07-13 13:00:00,10.86,10.86,10.84,10.85,444800.0,8.0515,8.0515,8.0367,8.0441,444800.0
2009-07-13 13:05:00,10.85,10.86,10.85,10.86,132200.0,8.0441,8.0515,8.0441,8.0515,132200.0
2009-07-13 13:10:00,10.86,10.88,10.84,10.87,179800.0,8.0515,8.0663,8.0367,8.0589,179800.0
2009-07-13 13:15:00,10.87,10.88,10.87,10.88,42600.0,8.0589,8.0663,8.0589,8.0663,42600.0
2009-07-13 13:20:00,10.88,10.88,10.87,10.88,170600.0,8.0663,8.0663,8.0589,8.0663,170600.0
2009-07-13 13:25:00,10.88,10.88,10.86,10.87,100800.0,8.0663,8.0663,8.0515,8.0589,100800.0
2009-07-13 13:30:00,10.86,10.87,10.84,10.84,86200.0,8.0515,8.0589,8.0367,8.0367,86200.0
2009-07-13 13:35:00,10.84,10.85,10.84,10.85,25000.0,8.0367,8.0441,8.0367,8.0441,25000.0
2009-07-13 13:40:00,10.84,10.85,10.84,10.85,54800.0,8.0367,8.0441,8.0367,8.0441,54800.0
2009-07-13 13:45:00,10.85,10.85,10.85,10.85,152400.0,8.0441,8.0441,8.0441,8.0441,152400.0
2009-07-13 13:50:00,10.85,10.85,10.85,10.85,69400.0,8.0441,8.0441,8.0441,8.0441,69400.0
2009-07-13 13:55:00,10.85,10.85,10.84,10.84,139000.0,8.0441,8.0441,8.0367,8.0367,139000.0
2009-07-13 14:00:00,10.84,10.85,10.84,10.85,74600.0,8.0367,8.0441,8.0367,8.0441,74600.0
2009-07-13 14:05:00,10.85,10.86,10.85,10.85,178000.0,8.0441,8.0515,8.0441,8.0441,178000.0
2009-07-13 14:10:00,10.86,10.88,10.85,10.86,251200.0,8.0515,8.0663,8.0441,8.0515,251200.0
2009-07-13 14:15:00,10.86,10.87,10.86,10.87,33400.0,8.0515,8.0589,8.0515,8.0589,33400.0
2009-07-13 14:20:00,10.87,10.88,10.87,10.87,214600.0,8.0589,8.0663,8.0589,8.0589,214600.0
2009-07-13 14:25:00,10.88,10.88,10.85,10.85,121400.0,8.0663,8.0663,8.0441,8.0441,121400.0
2009-07-13 14:30:00,10.85,10.86,10.85,10.85,155400.0,8.0441,8.0515,8.0441,8.0441,155400.0
2009-07-13 14:35:00,10.85,10.85,10.84,10.84,64000.0,8.0441,8.0441,8.0367,8.0367,64000.0
2009-07-13 14:40:00,10.84,10.84,10.83,10.84,93800.0,8.0367,8.0367,8.0293,8.0367,93800.0
2009-07-13 14:45:00,10.83,10.84,10.82,10.83,143600.0,8.0293,8.0367,8.0219,8.0293,143600.0
2009-07-13 14:50:00,10.83,10.84,10.81,10.81,156600.0,8.0293,8.0367,8.0145,8.0145,156600.0
2009-07-13 14:55:00,10.81,10.82,10.81,10.81,159800.0,8.0145,8.0219,8.0145,8.0145,159800.0
2009-07-13 15:00:00,10.81,10.83,10.81,10.83,159800.0,8.0145,8.0293,8.0145,8.0293,159800.0
2009-07-13 15:05:00,10.83,10.84,10.83,10.84,171400.0,8.0293,8.0367,8.0293,8.0367,171400.0
2009-07-13 15:10:00,10.84,10.85,10.84,10.85,202000.0,8.0367,8.0441,8.0367,8.0441,202000.0
2009-07-13 15:15:00,10.85,10.85,10.85,10.85,102400.0,8.0441,8.0441,8.0441,8.0441,102400.0
2009-07-13 15:20:00,10.85,10.85,10.84,10.84,121200.0,8.0441,8.0441,8.0367,8.0367,121200.0
2009-07-13 15:25:00,10.84,10.85,10.81,10.81,201000.0,8.0367,8.0441,8.0145,8.0145,201000.0
2009-07-13 15:30:00,10.81,10.86,10.8,10.85,326200.0,8.0145,8.0515,8.007,8.0441,326200.0
2009-07-13 15:35:00,10.85,10.86,10.85,10.85,241800.0,8.0441,8.0515,8.0441,8.0441,241800.0
2009-07-13 15:40:00,10.85,10.88,10.85,10.88,374200.0,8.0441,8.0663,8.0441,8.0663,374200.0
2009-07-13 15:45:00,10.87,10.88,10.84,10.84,438800.0,8.0589,8.0663,8.0367,8.0367,438800.0
2009-07-13 15:50:00,10.84,10.86,10.84,10.85,363000.0,8.0367,8.0515,8.0367,8.0441,363000.0
2009-07-13 15:55:00,10.85,10.85,10.81,10.83,1536400.0,8.0441,8.0441,8.0145,8.0293,1536400.0
2009-07-14 09:30:00,10.88,10.88,10.74,10.82,104800.0,8.0663,8.0663,7.9626,8.0219,104800.0
2009-07-14 09:35:00,10.81,10.82,10.77,10.8,323400.0,8.0145,8.0219,7.9848,8.007,323400.0
2009-07-14 09:40:00,10.8,10.83,10.78,10.8,199600.0,8.007,8.0293,7.9922,8.007,199600.0
2009-07-14 09:45:00,10.8,10.81,10.78,10.8,96600.0,8.007,8.0145,7.9922,8.007,96600.0
2009-07-14 09:50:00,10.8,10.82,10.78,10.8,217400.0,8.007,8.0219,7.9922,8.007,217400.0
2009-07-14 09:55:00,10.8,10.81,10.78,10.81,182200.0,8.007,8.0145,7.9922,8.0145,182200.0
2009-07-14 10:00:00,10.81,10.82,10.8,10.81,177000.0,8.0145,8.0219,8.007,8.0145,177000.0
2009-07-14 10:05:00,10.81,10.85,10.81,10.85,237400.0,8.0145,8.0441,8.0145,8.0441,237400.0
2009-07-14 10:10:00,10.85,10.85,10.81,10.81,131800.0,8.0441,8.0441,8.0145,8.0145,131800.0
2009-07-14 10:15:00,10.81,10.85,10.81,10.85,103800.0,8.0145,8.0441,8.0145,8.0441,103800.0
2009-07-14 10:20:00,10.85,10.87,10.83,10.86,155200.0,8.0441,8.0589,8.0293,8.0515,155200.0
2009-07-14 10:25:00,10.87,10.88,10.85,10.88,198000.0,8.0589,8.0663,8.0441,8.0663,198000.0
2009-07-14 10:30:00,10.88,10.88,10.86,10.88,112400.0,8.0663,8.0663,8.0515,8.0663,112400.0
2009-07-14 10:35:00,10.88,10.9,10.87,10.89,73800.0,8.0663,8.0812,8.0589,8.0738,73800.0
2009-07-14 10:40:00,10.89,10.89,10.88,10.88,71000.0,8.0738,8.0738,8.0663,8.0663,71000.0
2009-07-14 10:45:00,10.88,10.88,10.87,10.88,118200.0,8.0663,8.0663,8.0589,8.0663,118200.0
2009-07-14 10:50:00,10.88,10.88,10.87,10.87,91600.0,8.0663,8.0663,8.0589,8.0589,91600.0
2009-07-14 10:55:00,10.87,10.87,10.85,10.85,62800.0,8.0589,8.0589,8.0441,8.0441,62800.0
2009-07-14 11:00:00,10.85,10.85,10.84,10.85,109000.0,8.0441,8.0441,8.0367,8.0441,109000.0
2009-07-14 11:05:00,10.85,10.85,10.84,10.85,116000.0,8.0441,8.0441,8.0367,8.0441,116000.0
2009-07-14 11:10:00,10.85,10.85,10.84,10.84,67000.0,8.0441,8.0441,8.0367,8.0367,67000.0
2009-07-14 11:15:00,10.84,10.86,10.84,10.84,236800.0,8.0367,8.0515,8.0367,8.0367,236800.0
2009-07-14 11:20:00,10.84,10.85,10.84,10.85,64000.0,8.0367,8.0441,8.0367,8.0441,64000.0
2009-07-14 11:25:00,10.84,10.86,10.84,10.85,178600.0,8.0367,8.0515,8.0367,8.0441,178600.0
2009-07-14 11:30:00,10.85,10.85,10.83,10.84,120800.0,8.0441,8.0441,8.0293,8.0367,120800.0
2009-07-14 11:35:00,10.84,10.84,10.81,10.83,287000.0,8.0367,8.0367,8.0145,8.0293,287000.0
2009-07-14 11:40:00,10.83,10.84,10.83,10.83,56000.0,8.0293,8.0367,8.0293,8.0293,56000.0
2009-07-14 11:45:00,10.83,10.87,10.83,10.85,273000.0,8.0293,8.0589,8.0293,8.0441,273000.0
2009-07-14 11:50:00,10.85,10.86,10.84,10.84,156000.0,8.0441,8.0515,8.0367,8.0367,156000.0
2009-07-14 11:55:00,10.84,10.85,10.83,10.84,224800.0,8.0367,8.0441,8.0293,8.0367,224800.0
2009-07-14 12:00:00,10.84,10.85,10.82,10.84,161600.0,8.0367,8.0441,8.0219,8.0367,161600.0
2009-07-14 12:05:00,10.84,10.86,10.84,10.86,38600.0,8.0367,8.0515,8.0367,8.0515,38600.0
2009-07-14 12:10:00,10.85,10.86,10.84,10.84,98600.0,8.0441,8.0515,8.0367,8.0367,98600.0
2009-07-14 12:15:00,10.84,10.84,10.83,10.83,59000.0,8.0367,8.0367,8.0293,8.0293,59000.0
2009-07-14 12:20:00,10.84,10.84,10.83,10.83,44400.0,8.0367,8.0367,8.0293,8.0293,44400.0
2009-07-14 12:25:00,10.83,10.84,10.83,10.84,76800.0,8.0293,8.0367,8.0293,8.0367,76800.0
2009-07-14 12:30:00,10.84,10.84,10.84,10.84,56800.0,8.0367,8.0367,8.0367,8.0367,56800.0
2009-07-14 12:35:00,10.84,10.85,10.84,10.84,64600.0,8.0367,8.0441,8.0367,8.0367,64600.0
2009-07-14 12:40:00,10.84,10.84,10.84,10.84,25400.0,8.0367,8.0367,8.0367,8.0367,25400.0
2009-07-14 12:45:00,10.84,10.85,10.84,10.85,97000.0,8.0367,8.0441,8.0367,8.0441,97000.0
2009-07-14 12:50:00,10.84,10.85,10.82,10.82,127800.0,8.0367,8.0441,8.0219,8.0219,127800.0
2009-07-14 12:55:00,10.83,10.83,10.82,10.83,94200.0,8.0293,8.0293,8.0219,8.0293,94200.0
2009-07-14 13:00:00,10.83,10.83,10.82,10.83,90000.0,8.0293,8.0293,8.0219,8.0293,90000.0
2009-07-14 13:05:00,10.83,10.84,10.83,10.84,42200.0,8.0293,8.0367,8.0293,8.0367,42200.0
2009-07-14 13:10:00,10.84,10.84,10.83,10.84,24400.0,8.0367,8.0367,8.0293,8.0367,24400.0
2009-07-14 13:15:00,10.83,10.84,10.82,10.82,176000.0,8.0293,8.0367,8.0219,8.0219,176000.0
2009-07-14 13:20:00,10.82,10.83,10.81,10.83,125600.0,8.0219,8.0293,8.0145,8.0293,125600.0
2009-07-14 13:25:00,10.83,10.84,10.83,10.84,42200.0,8.0293,8.0367,8.0293,8.0367,42200.0
2009-07-14 13:30:00,10.84,10.85,10.84,10.84,77400.0,8.0367,8.0441,8.0367,8.0367,77400.0
2009-07-14 13:35:00,10.84,10.86,10.84,10.86,83400.0,8.0367,8.0515,8.0367,8.0515,83400.0
2009-07-14 13:40:00,10.86,10.86,10.86,10.86,46400.0,8.0515,8.0515,8.0515,8.0515,46400.0
2009-07-14 13:45:00,10.86,10.86,10.85,10.85,187800.0,8.0515,8.0515,8.0441,8.0441,187800.0
2009-07-14 13:50:00,10.85,10.85,10.84,10.85,48200.0,8.0441,8.0441,8.0367,8.0441,48200.0
2009-07-14 13:55:00,10.84,10.85,10.84,10.84,31800.0,8.0367,8.0441,8.0367,8.0367,31800.0
2009-07-14 14:00:00,10.85,10.85,10.83,10.84,215200.0,8.0441,8.0441,8.0293,8.0367,215200.0
2009-07-14 14:05:00,10.84,10.85,10.84,10.84,120600.0,8.0367,8.0441,8.0367,8.0367,120600.0
2009-07-14 14:10:00,10.84,10.85,10.84,10.84,130400.0,8.0367,8.0441,8.0367,8.0367,130400.0
2009-07-14 14:15:00,10.84,10.85,10.84,10.85,115000.0,8.0367,8.0441,8.0367,8.0441,115000.0
2009-07-14 14:20:00,10.84,10.86,10.84,10.85,128200.0,8.0367,8.0515,8.0367,8.0441,128200.0
2009-07-14 14:25:00,10.85,10.85,10.81,10.82,313800.0,8.0441,8.0441,8.0145,8.0219,313800.0
2009-07-14 14:30:00,10.82,10.84,10.81,10.84,140400.0,8.0219,8.0367,8.0145,8.0367,140400.0
2009-07-14 14:35:00,10.84,10.85,10.82,10.83,211400.0,8.0367,8.0441,8.0219,8.0293,211400.0
2009-07-14 14:40:00,10.83,10.84,10.83,10.83,147600.0,8.0293,8.0367,8.0293,8.0293,147600.0
2009-07-14 14:45:00,10.83,10.85,10.83,10.83,152400.0,8.0293,8.0441,8.0293,8.0293,152400.0
2009-07-14 14:50:00,10.84,10.84,10.82,10.83,100400.0,8.0367,8.0367,8.0219,8.0293,100400.0
2009-07-14 14:55:00,10.84,10.86,10.83,10.85,202600.0,8.0367,8.0515,8.0293,8.0441,202600.0
2009-07-14 15:00:00,10.85,10.86,10.83,10.85,211800.0,8.0441,8.0515,8.0293,8.0441,211800.0
2009-07-14 15:05:00,10.85,10.85,10.84,10.85,78000.0,8.0441,8.0441,8.0367,8.0441,78000.0
2009-07-14 15:10:00,10.85,10.87,10.84,10.85,150800.0,8.0441,8.0589,8.0367,8.0441,150800.0
2009-07-14 15:15:00,10.85,10.85,10.83,10.84,204200.0,8.0441,8.0441,8.0293,8.0367,204200.0
2009-07-14 15:20:00,10.85,10.85,10.83,10.84,234000.0,8.0441,8.0441,8.0293,8.0367,234000.0
2009-07-14 15:25:00,10.84,10.85,10.83,10.83,172800.0,8.0367,8.0441,8.0293,8.0293,172800.0
2009-07-14 15:30:00,10.84,10.85,10.83,10.84,271400.0,8.0367,8.0441,8.0293,8.0367,271400.0
2009-07-14 15:35:00,10.84,10.85,10.83,10.85,242800.0,8.0367,8.0441,8.0293,8.0441,242800.0
2009-07-14 15:40:00,10.84,10.85,10.82,10.84,307400.0,8.0367,8.0441,8.0219,8.0367,307400.0
2009-07-14 15:45:00,10.84,10.84,10.83,10.83,260000.0,8.0367,8.0367,8.0293,8.0293,260000.0
2009-07-14 15:50:00,10.83,10.84,10.81,10.84,349200.0,8.0293,8.0367,8.0145,8.0367,349200.0
2009-07-14 15:55:00,10.84,10.85,10.83,10.85,485800.0,8.0367,8.0441,8.0293,8.0441,485800.0
2009-07-15 09:30:00,10.92,10.95,10.88,10.89,236200.0,8.096,8.1182,8.0663,8.0738,236200.0
2009-07-15 09:35:00,10.88,10.9,10.85,10.9,192400.0,8.0663,8.0812,8.0441,8.0812,192400.0
2009-07-15 09:40:00,10.9,10.94,10.88,10.93,217000.0,8.0812,8.1108,8.0663,8.1034,217000.0
2009-07-15 09:45:00,10.93,10.93,10.88,10.9,173400.0,8.1034,8.1034,8.0663,8.0812,173400.0
2009-07-15 09:50:00,10.9,10.9,10.87,10.88,115800.0,8.0812,8.0812,8.0589,8.0663,115800.0
2009-07-15 09:55:00,10.88,10.94,10.88,10.92,257600.0,8.0663,8.1108,8.0663,8.096,257600.0
2009-07-15 10:00:00,10.92,10.93,10.9,10.9,156600.0,8.096,8.1034,8.0812,8.0812,156600.0
2009-07-15 10:05:00,10.9,10.9,10.89,10.9,78200.0,8.0812,8.0812,8.0738,8.0812,78200.0
2009-07-15 10:10:00,10.9,10.91,10.88,10.91,122400.0,8.0812,8.0886,8.0663,8.0886,122400.0
2009-07-15 10:15:00,10.91,10.93,10.9,10.93,65600.0,8.0886,8.1034,8.0812,8.1034,65600.0
2009-07-15 10:20:00,10.93,10.97,10.93,10.97,319000.0,8.1034,8.1331,8.1034,8.1331,319000.0
2009-07-15 10:25:00,10.97,10.97,10.95,10.96,175200.0,8.1331,8.1331,8.1182,8.1257,175200.0
2009-07-15 10:30:00,10.95,10.99,10.95,10.99,128800.0,8.1182,8.1479,8.1182,8.1479,128800.0
2009-07-15 10:35:00,10.99,11.0,10.98,10.99,246000.0,8.1479,8.1553,8.1405,8.1479,246000.0
2009-07-15 10:40:00,10.99,10.99,10.97,10.97,94800.0,8.1479,8.1479,8.1331,8.1331,94800.0
2009-07-15 10:45:00,10.97,10.97,10.97,10.97,65000.0,8.1331,8.1331,8.1331,8.1331,65000.0
2009-07-15 10:50:00,10.97,10.99,10.97,10.99,92600.0,8.1331,8.1479,8.1331,8.1479,92600.0
2009-07-15 10:55:00,10.99,10.99,10.99,10.99,35000.0,8.1479,8.1479,8.1479,8.1479,35000.0
2009-07-15 11:00:00,10.99,10.99,10.99,10.99,37000.0,8.1479,8.1479,8.1479,8.1479,37000.0
2009-07-15 11:05:00,10.99,10.99,10.97,10.98,122800.0,8.1479,8.1479,8.1331,8.1405,122800.0
2009-07-15 11:10:00,10.99,10.99,10.98,10.99,24000.0,8.1479,8.1479,8.1405,8.1479,24000.0
2009-07-15 11:15:00,10.99,10.99,10.98,10.99,90200.0,8.1479,8.1479,8.1405,8.1479,90200.0
2009-07-15 11:20:00,10.99,11.0,10.99,11.0,170600.0,8.1479,8.1553,8.1479,8.1553,170600.0
2009-07-15 11:25:00,11.0,11.01,11.0,11.0,70600.0,8.1553,8.1627,8.1553,8.1553,70600.0
2009-07-15 11:30:00,11.0,11.02,11.0,11.01,111400.0,8.1553,8.1701,8.1553,8.1627,111400.0
2009-07-15 11:35:00,11.0,11.01,11.0,11.0,49200.0,8.1553,8.1627,8.1553,8.1553,49200.0
2009-07-15 11:40:00,11.01,11.01,10.97,10.97,82600.0,8.1627,8.1627,8.1331,8.1331,82600.0
2009-07-15 11:45:00,10.97,10.97,10.97,10.97,40400.0,8.1331,8.1331,8.1331,8.1331,40400.0
2009-07-15 11:50:00,10.97,10.97,10.97,10.97,16200.0,8.1331,8.1331,8.1331,8.1331,16200.0
2009-07-15 11:55:00,10.97,10.97,10.95,10.95,41600.0,8.1331,8.1331,8.1182,8.1182,41600.0
2009-07-15 12:00:00,10.95,10.97,10.95,10.97,95200.0,8.1182,8.1331,8.1182,8.1331,95200.0
2009-07-15 12:05:00,10.96,10.97,10.95,10.97,91200.0,8.1257,8.1331,8.1182,8.1331,91200.0
2009-07-15 12:10:00,10.97,10.97,10.97,10.97,14800.0,8.1331,8.1331,8.1331,8.1331,14800.0
2009-07-15 12:15:00,10.97,10.98,10.97,10.98,83200.0,8.1331,8.1405,8.1331,8.1405,83200.0
2009-07-15 12:20:00,10.98,10.99,10.97,10.98,21800.0,8.1405,8.1479,8.1331,8.1405,21800.0
2009-07-15 12:25:00,10.99,10.99,10.99,10.99,16800.0,8.1479,8.1479,8.1479,8.1479,16800.0
2009-07-15 12:30:00,10.99,10.99,10.97,10.97,124000.0,8.1479,8.1479,8.1331,8.1331,124000.0
2009-07-15 12:35:00,10.97,10.98,10.97,10.97,17400.0,8.1331,8.1405,8.1331,8.1331,17400.0
2009-07-15 12:40:00,10.97,10.98,10.96,10.98,122600.0,8.1331,8.1405,8.1257,8.1405,122600.0
2009-07-15 12:45:00,10.97,10.98,10.97,10.97,14000.0,8.1331,8.1405,8.1331,8.1331,14000.0
2009-07-15 12:50:00,10.98,10.98,10.97,10.97,25000.0,8.1405,8.1405,8.1331,8.1331,25000.0
2009-07-15 12:55:00,10.97,10.98,10.97,10.97,30000.0,8.1331,8.1405,8.1331,8.1331,30000.0
2009-07-15 13:00:00,10.98,10.98,10.97,10.97,253200.0,8.1405,8.1405,8.1331,8.1331,253200.0
2009-07-15 13:05:00,10.97,10.97,10.97,10.97,44400.0,8.1331,8.1331,8.1331,8.1331,44400.0
2009-07-15 13:10:00,10.97,10.97,10.97,10.97,18600.0,8.1331,8.1331,8.1331,8.1331,18600.0
2009-07-15 13:15:00,10.97,10.97,10.97,10.97,22800.0,8.1331,8.1331,8.1331,8.1331,22800.0
2009-07-15 13:20:00,10.97,10.97,10.96,10.97,90600.0,8.1331,8.1331,8.1257,8.1331,90600.0
2009-07-15 13:25:00,10.97,10.99,10.96,10.99,154400.0,8.1331,8.1479,8.1257,8.1479,154400.0
2009-07-15 13:30:00,10.99,10.99,10.99,10.99,31600.0,8.1479,8.1479,8.1479,8.1479,31600.0
2009-07-15 13:35:00,10.99,10.99,10.97,10.97,48000.0,8.1479,8.1479,8.1331,8.1331,48000.0
2009-07-15 13:40:00,10.97,10.98,10.96,10.96,94800.0,8.1331,8.1405,8.1257,8.1257,94800.0
2009-07-15 13:45:00,10.96,10.96,10.96,10.96,28600.0,8.1257,8.1257,8.1257,8.1257,28600.0
2009-07-15 13:50:00,10.96,10.97,10.96,10.97,92200.0,8.1257,8.1331,8.1257,8.1331,92200.0
2009-07-15 13:55:00,10.97,10.97,10.97,10.97,18800.0,8.1331,8.1331,8.1331,8.1331,18800.0
2009-07-15 14:00:00,10.97,10.97,10.95,10.96,80600.0,8.1331,8.1331,8.1182,8.1257,80600.0
2009-07-15 14:05:00,10.96,10.97,10.96,10.97,93000.0,8.1257,8.1331,8.1257,8.1331,93000.0
2009-07-15 14:10:00,10.96,10.96,10.95,10.96,67200.0,8.1257,8.1257,8.1182,8.1257,67200.0
2009-07-15 14:15:00,10.96,10.96,10.96,10.96,40200.0,8.1257,8.1257,8.1257,8.1257,40200.0
2009-07-15 14:20:00,10.96,10.97,10.96,10.96,109000.0,8.1257,8.1331,8.1257,8.1257,109000.0
2009-07-15 14:25:00,10.97,10.97,10.96,10.96,55200.0,8.1331,8.1331,8.1257,8.1257,55200.0
2009-07-15 14:30:00,10.96,10.97,10.96,10.96,53600.0,8.1257,8.1331,8.1257,8.1257,53600.0
2009-07-15 14:35:00,10.97,10.97,10.94,10.94,150200.0,8.1331,8.1331,8.1108,8.1108,150200.0
2009-07-15 14:40:00,10.95,10.95,10.94,10.95,76400.0,8.1182,8.1182,8.1108,8.1182,76400.0
2009-07-15 14:45:00,10.95,10.96,10.94,10.96,152800.0,8.1182,8.1257,8.1108,8.1257,152800.0
2009-07-15 14:50:00,10.96,10.96,10.96,10.96,129800.0,8.1257,8.1257,8.1257,8.1257,129800.0
2009-07-15 14:55:00,10.96,10.96,10.96,10.96,234600.0,8.1257,8.1257,8.1257,8.1257,234600.0
2009-07-15 15:00:00,10.96,10.96,10.96,10.96,57200.0,8.1257,8.1257,8.1257,8.1257,57200.0
2009-07-15 15:05:00,10.96,10.96,10.96,10.96,71600.0,8.1257,8.1257,8.1257,8.1257,71600.0
2009-07-15 15:10:00,10.96,10.96,10.94,10.94,874000.0,8.1257,8.1257,8.1108,8.1108,874000.0
2009-07-15 15:15:00,10.94,10.94,10.94,10.94,43600.0,8.1108,8.1108,8.1108,8.1108,43600.0
2009-07-15 15:20:00,10.94,10.94,10.94,10.94,67800.0,8.1108,8.1108,8.1108,8.1108,67800.0
2009-07-15 15:25:00,10.94,10.94,10.92,10.92,128800.0,8.1108,8.1108,8.096,8.096,128800.0
2009-07-15 15:30:00,10.92,10.94,10.92,10.94,228800.0,8.096,8.1108,8.096,8.1108,228800.0
2009-07-15 15:35:00,10.94,10.96,10.94,10.96,238600.0,8.1108,8.1257,8.1108,8.1257,238600.0
2009-07-15 15:40:00,10.96,10.97,10.95,10.96,481000.0,8.1257,8.1331,8.1182,8.1257,481000.0
2009-07-15 15:45:00,10.96,10.96,10.95,10.96,309000.0,8.1257,8.1257,8.1182,8.1257,309000.0
2009-07-15 15:50:00,10.95,10.96,10.93,10.94,891400.0,8.1182,8.1257,8.1034,8.1108,891400.0
2009-07-15 15:55:00,10.94,10.95,10.93,10.95,1114000.0,8.1108,8.1182,8.1034,8.1182,1114000.0
2009-07-16 09:30:00,10.94,11.01,10.9,10.93,155000.0,8.1108,8.1627,8.0812,8.1034,155000.0
2009-07-16 09:35:00,10.92,10.99,10.92,10.98,199200.0,8.096,8.1479,8.096,8.1405,199200.0
2009-07-16 09:40:00,10.99,11.0,10.97,10.99,218000.0,8.1479,8.1553,8.1331,8.1479,218000.0
2009-07-16 09:45:00,11.0,11.0,10.98,10.99,267200.0,8.1553,8.1553,8.1405,8.1479,267200.0
2009-07-16 09:50:00,10.99,11.0,10.99,10.99,113600.0,8.1479,8.1553,8.1479,8.1479,113600.0
2009-07-16 09:55:00,10.99,10.99,10.95,10.95,160400.0,8.1479,8.1479,8.1182,8.1182,160400.0
2009-07-16 10:00:00,10.95,10.96,10.93,10.94,187400.0,8.1182,8.1257,8.1034,8.1108,187400.0
2009-07-16 10:05:00,10.93,10.95,10.93,10.94,172200.0,8.1034,8.1182,8.1034,8.1108,172200.0
2009-07-16 10:10:00,10.94,10.94,10.92,10.94,142400.0,8.1108,8.1108,8.096,8.1108,142400.0
2009-07-16 10:15:00,10.94,10.94,10.93,10.94,79600.0,8.1108,8.1108,8.1034,8.1108,79600.0
2009-07-16 10:20:00,10.94,10.95,10.93,10.95,89200.0,8.1108,8.1182,8.1034,8.1182,89200.0
2009-07-16 10:25:00,10.95,10.96,10.94,10.96,104200.0,8.1182,8.1257,8.1108,8.1257,104200.0
2009-07-16 10:30:00,10.96,10.97,10.95,10.96,95400.0,8.1257,8.1331,8.1182,8.1257,95400.0
2009-07-16 10:35:00,10.96,10.97,10.96,10.97,53800.0,8.1257,8.1331,8.1257,8.1331,53800.0
2009-07-16 10:40:00,10.96,10.96,10.94,10.96,190600.0,8.1257,8.1257,8.1108,8.1257,190600.0
2009-07-16 10:45:00,10.96,10.96,10.93,10.93,158400.0,8.1257,8.1257,8.1034,8.1034,158400.0
2009-07-16 10:50:00,10.93,10.97,10.92,10.97,144400.0,8.1034,8.1331,8.096,8.1331,144400.0
2009-07-16 10:55:00,10.97,10.97,10.93,10.93,64800.0,8.1331,8.1331,8.1034,8.1034,64800.0
2009-07-16 11:00:00,10.93,10.95,10.93,10.95,55200.0,8.1034,8.1182,8.1034,8.1182,55200.0
2009-07-16 11:05:00,10.94,10.95,10.94,10.95,52200.0,8.1108,8.1182,8.1108,8.1182,52200.0
2009-07-16 11:10:00,10.95,10.95,10.93,10.95,307000.0,8.1182,8.1182,8.1034,8.1182,307000.0
2009-07-16 11:15:00,10.95,10.95,10.92,10.94,209800.0,8.1182,8.1182,8.096,8.1108,209800.0
2009-07-16 11:20:00,10.94,10.94,10.93,10.93,73400.0,8.1108,8.1108,8.1034,8.1034,73400.0
2009-07-16 11:25:00,10.93,10.93,10.93,10.93,50000.0,8.1034,8.1034,8.1034,8.1034,50000.0
2009-07-16 11:30:00,10.93,10.93,10.93,10.93,59400.0,8.1034,8.1034,8.1034,8.1034,59400.0
2009-07-16 11:35:00,10.93,10.93,10.93,10.93,57000.0,8.1034,8.1034,8.1034,8.1034,57000.0
2009-07-16 11:40:00,10.93,10.93,10.93,10.93,49200.0,8.1034,8.1034,8.1034,8.1034,49200.0
2009-07-16 11:45:00,10.93,10.93,10.93,10.93,82400.0,8.1034,8.1034,8.1034,8.1034,82400.0
2009-07-16 11:50:00,10.93,10.93,10.91,10.92,120200.0,8.1034,8.1034,8.0886,8.096,120200.0
2009-07-16 11:55:00,10.92,10.96,10.92,10.96,108000.0,8.096,8.1257,8.096,8.1257,108000.0
2009-07-16 12:00:00,10.96,10.96,10.94,10.94,98600.0,8.1257,8.1257,8.1108,8.1108,98600.0
2009-07-16 12:05:00,10.94,10.94,10.93,10.93,30400.0,8.1108,8.1108,8.1034,8.1034,30400.0
2009-07-16 12:10:00,10.94,10.94,10.93,10.93,26400.0,8.1108,8.1108,8.1034,8.1034,26400.0
2009-07-16 12:15:00,10.94,10.96,10.93,10.96,196600.0,8.1108,8.1257,8.1034,8.1257,196600.0
2009-07-16 12:20:00,10.95,10.96,10.95,10.95,19200.0,8.1182,8.1257,8.1182,8.1182,19200.0
2009-07-16 12:25:00,10.95,10.96,10.95,10.95,53400.0,8.1182,8.1257,8.1182,8.1182,53400.0
2009-07-16 12:30:00,10.96,10.97,10.95,10.96,77200.0,8.1257,8.1331,8.1182,8.1257,77200.0
2009-07-16 12:35:00,10.96,10.97,10.96,10.96,27200.0,8.1257,8.1331,8.1257,8.1257,27200.0
2009-07-16 12:40:00,10.96,10.97,10.96,10.97,38600.0,8.1257,8.1331,8.1257,8.1331,38600.0
2009-07-16 12:45:00,10.97,10.97,10.95,10.96,281600.0,8.1331,8.1331,8.1182,8.1257,281600.0
2009-07-16 12:50:00,10.96,10.96,10.94,10.94,45000.0,8.1257,8.1257,8.1108,8.1108,45000.0
2009-07-16 12:55:00,10.94,10.95,10.9,10.92,415000.0,8.1108,8.1182,8.0812,8.096,415000.0
2009-07-16 13:00:00,10.93,10.94,10.92,10.94,102800.0,8.1034,8.1108,8.096,8.1108,102800.0
2009-07-16 13:05:00,10.94,10.94,10.92,10.92,85400.0,8.1108,8.1108,8.096,8.096,85400.0
2009-07-16 13:10:00,10.93,10.94,10.92,10.94,205400.0,8.1034,8.1108,8.096,8.1108,205400.0
2009-07-16 13:15:00,10.94,10.95,10.94,10.95,64000.0,8.1108,8.1182,8.1108,8.1182,64000.0
2009-07-16 13:20:00,10.95,10.95,10.94,10.94,138600.0,8.1182,8.1182,8.1108,8.1108,138600.0
2009-07-16 13:25:00,10.94,10.94,10.92,10.93,141400.0,8.1108,8.1108,8.096,8.1034,141400.0
2009-07-16 13:30:00,10.92,10.93,10.9,10.91,50400.0,8.096,8.1034,8.0812,8.0886,50400.0
2009-07-16 13:35:00,10.91,10.91,10.9,10.91,32400.0,8.0886,8.0886,8.0812,8.0886,32400.0
2009-07-16 13:40:00,10.91,10.92,10.9,10.9,160800.0,8.0886,8.096,8.0812,8.0812,160800.0
2009-07-16 13:45:00,10.9,10.92,10.9,10.91,89000.0,8.0812,8.096,8.0812,8.0886,89000.0
2009-07-16 13:50:00,10.92,10.92,10.91,10.91,66800.0,8.096,8.096,8.0886,8.0886,66800.0
2009-07-16 13:55:00,10.92,10.92,10.91,10.92,60400.0,8.096,8.096,8.0886,8.096,60400.0
2009-07-16 14:00:00,10.92,10.93,10.9,10.9,166200.0,8.096,8.1034,8.0812,8.0812,166200.0
2009-07-16 14:05:00,10.9,10.9,10.9,10.9,22600.0,8.0812,8.0812,8.0812,8.0812,22600.0
2009-07-16 14:10:00,10.9,10.91,10.88,10.9,241800.0,8.0812,8.0886,8.0663,8.0812,241800.0
2009-07-16 14:15:00,10.9,10.91,10.9,10.91,42000.0,8.0812,8.0886,8.0812,8.0886,42000.0
2009-07-16 14:20:00,10.9,10.94,10.9,10.94,90600.0,8.0812,8.1108,8.0812,8.1108,90600.0
2009-07-16 14:25:00,10.94,10.96,10.94,10.95,132000.0,8.1108,8.1257,8.1108,8.1182,132000.0
2009-07-16 14:30:00,10.95,10.96,10.95,10.96,46600.0,8.1182,8.1257,8.1182,8.1257,46600.0
2009-07-16 14:35:00,10.95,10.96,10.95,10.96,71600.0,8.1182,8.1257,8.1182,8.1257,71600.0
2009-07-16 14:40:00,10.95,10.97,10.95,10.97,179000.0,8.1182,8.1331,8.1182,8.1331,179000.0
2009-07-16 14:45:00,10.97,10.98,10.97,10.97,215000.0,8.1331,8.1405,8.1331,8.1331,215000.0
2009-07-16 14:50:00,10.97,10.99,10.97,10.99,140400.0,8.1331,8.1479,8.1331,8.1479,140400.0
2009-07-16 14:55:00,10.99,11.0,10.98,11.0,875600.0,8.1479,8.1553,8.1405,8.1553,875600.0
2009-07-16 15:00:00,10.99,11.0,10.99,10.99,174400.0,8.1479,8.1553,8.1479,8.1479,174400.0
2009-07-16 15:05:00,10.99,11.0,10.98,10.99,234400.0,8.1479,8.1553,8.1405,8.1479,234400.0
2009-07-16 15:10:00,10.99,10.99,10.99,10.99,70800.0,8.1479,8.1479,8.1479,8.1479,70800.0
2009-07-16 15:15:00,10.99,11.0,10.99,11.0,176200.0,8.1479,8.1553,8.1479,8.1553,176200.0
2009-07-16 15:20:00,11.0,11.01,10.99,11.01,288400.0,8.1553,8.1627,8.1479,8.1627,288400.0
2009-07-16 15:25:00,11.01,11.01,11.0,11.01,115200.0,8.1627,8.1627,8.1553,8.1627,115200.0
2009-07-16 15:30:00,11.01,11.01,11.0,11.0,148600.0,8.1627,8.1627,8.1553,8.1553,148600.0
2009-07-16 15:35:00,11.01,11.01,10.99,10.99,97200.0,8.1627,8.1627,8.1479,8.1479,97200.0
2009-07-16 15:40:00,10.99,11.01,10.99,11.01,460800.0,8.1479,8.1627,8.1479,8.1627,460800.0
2009-07-16 15:45:00,11.01,11.04,11.0,11.02,356400.0,8.1627,8.185,8.1553,8.1701,356400.0
2009-07-16 15:50:00,11.02,11.03,10.99,10.99,347800.0,8.1701,8.1776,8.1479,8.1479,347800.0
2009-07-16 15:55:00,10.99,11.01,10.99,11.0,472600.0,8.1479,8.1627,8.1479,8.1553,472600.0
2009-07-17 09:30:00,10.97,11.03,10.93,10.96,1073800.0,8.1331,8.1776,8.1034,8.1257,1073800.0
2009-07-17 09:35:00,10.95,10.97,10.9,10.91,453200.0,8.1182,8.1331,8.0812,8.0886,453200.0
2009-07-17 09:40:00,10.91,10.95,10.9,10.94,277200.0,8.0886,8.1182,8.0812,8.1108,277200.0
2009-07-17 09:45:00,10.93,10.95,10.92,10.94,433600.0,8.1034,8.1182,8.096,8.1108,433600.0
2009-07-17 09:50:00,10.94,10.95,10.9,10.92,463600.0,8.1108,8.1182,8.0812,8.096,463600.0
2009-07-17 09:55:00,10.92,10.92,10.9,10.91,131800.0,8.096,8.096,8.0812,8.0886,131800.0
2009-07-17 10:00:00,10.91,10.92,10.89,10.9,191600.0,8.0886,8.096,8.0738,8.0812,191600.0
2009-07-17 10:05:00,10.9,10.9,10.88,10.88,289800.0,8.0812,8.0812,8.0663,8.0663,289800.0
2009-07-17 10:10:00,10.88,10.92,10.88,10.92,206600.0,8.0663,8.096,8.0663,8.096,206600.0
2009-07-17 10:15:00,10.92,10.93,10.92,10.93,60600.0,8.096,8.1034,8.096,8.1034,60600.0
2009-07-17 10:20:00,10.92,10.94,10.9,10.9,394600.0,8.096,8.1108,8.0812,8.0812,394600.0
2009-07-17 10:25:00,10.9,10.92,10.88,10.91,281400.0,8.0812,8.096,8.0663,8.0886,281400.0
2009-07-17 10:30:00,10.92,10.92,10.9,10.91,102600.0,8.096,8.096,8.0812,8.0886,102600.0
2009-07-17 10:35:00,10.92,10.92,10.91,10.92,59600.0,8.096,8.096,8.0886,8.096,59600.0
2009-07-17 10:40:00,10.92,10.93,10.9,10.92,141600.0,8.096,8.1034,8.0812,8.096,141600.0
2009-07-17 10:45:00,10.92,10.93,10.9,10.9,141400.0,8.096,8.1034,8.0812,8.0812,141400.0
2009-07-17 10:50:00,10.9,10.92,10.9,10.9,98200.0,8.0812,8.096,8.0812,8.0812,98200.0
2009-07-17 10:55:00,10.9,10.91,10.9,10.91,22000.0,8.0812,8.0886,8.0812,8.0886,22000.0
2009-07-17 11:00:00,10.9,10.9,10.89,10.89,71200.0,8.0812,8.0812,8.0738,8.0738,71200.0
2009-07-17 11:05:00,10.89,10.9,10.88,10.88,39800.0,8.0738,8.0812,8.0663,8.0663,39800.0
2009-07-17 11:10:00,10.88,10.88,10.87,10.87,127200.0,8.0663,8.0663,8.0589,8.0589,127200.0
2009-07-17 11:15:00,10.87,10.87,10.87,10.87,46600.0,8.0589,8.0589,8.0589,8.0589,46600.0
2009-07-17 11:20:00,10.87,10.87,10.86,10.87,108200.0,8.0589,8.0589,8.0515,8.0589,108200.0
2009-07-17 11:25:00,10.87,10.87,10.87,10.87,61800.0,8.0589,8.0589,8.0589,8.0589,61800.0
2009-07-17 11:30:00,10.87,10.87,10.85,10.85,184600.0,8.0589,8.0589,8.0441,8.0441,184600.0
2009-07-17 11:35:00,10.85,10.85,10.83,10.83,116000.0,8.0441,8.0441,8.0293,8.0293,116000.0
2009-07-17 11:40:00,10.83,10.83,10.81,10.81,99400.0,8.0293,8.0293,8.0145,8.0145,99400.0
2009-07-17 11:45:00,10.81,10.81,10.8,10.81,194200.0,8.0145,8.0145,8.007,8.0145,194200.0
2009-07-17 11:50:00,10.81,10.81,10.79,10.81,155000.0,8.0145,8.0145,7.9996,8.0145,155000.0
2009-07-17 11:55:00,10.8,10.81,10.8,10.8,35200.0,8.007,8.0145,8.007,8.007,35200.0
2009-07-17 12:00:00,10.8,10.81,10.8,10.8,68000.0,8.007,8.0145,8.007,8.007,68000.0
2009-07-17 12:05:00,10.8,10.81,10.8,10.81,192800.0,8.007,8.0145,8.007,8.0145,192800.0
2009-07-17 12:10:00,10.81,10.82,10.81,10.81,110600.0,8.0145,8.0219,8.0145,8.0145,110600.0
2009-07-17 12:15:00,10.81,10.81,10.8,10.8,116800.0,8.0145,8.0145,8.007,8.007,116800.0
2009-07-17 12:20:00,10.8,10.81,10.8,10.8,174200.0,8.007,8.0145,8.007,8.007,174200.0
2009-07-17 12:25:00,10.81,10.83,10.8,10.82,296400.0,8.0145,8.0293,8.007,8.0219,296400.0
2009-07-17 12:30:00,10.81,10.83,10.81,10.83,39400.0,8.0145,8.0293,8.0145,8.0293,39400.0
2009-07-17 12:35:00,10.83,10.84,10.83,10.83,56200.0,8.0293,8.0367,8.0293,8.0293,56200.0
2009-07-17 12:40:00,10.83,10.84,10.83,10.83,56000.0,8.0293,8.0367,8.0293,8.0293,56000.0
2009-07-17 12:45:00,10.83,10.83,10.83,10.83,17000.0,8.0293,8.0293,8.0293,8.0293,17000.0
2009-07-17 12:50:00,10.83,10.84,10.82,10.84,74800.0,8.0293,8.0367,8.0219,8.0367,74800.0
2009-07-17 12:55:00,10.84,10.84,10.83,10.84,17000.0,8.0367,8.0367,8.0293,8.0367,17000.0
2009-07-17 13:00:00,10.84,10.84,10.81,10.81,90800.0,8.0367,8.0367,8.0145,8.0145,90800.0
2009-07-17 13:05:00,10.82,10.84,10.81,10.84,250600.0,8.0219,8.0367,8.0145,8.0367,250600.0
2009-07-17 13:10:00,10.84,10.85,10.84,10.85,14800.0,8.0367,8.0441,8.0367,8.0441,14800.0
2009-07-17 13:15:00,10.84,10.86,10.84,10.86,40200.0,8.0367,8.0515,8.0367,8.0515,40200.0
2009-07-17 13:20:00,10.85,10.87,10.85,10.86,187600.0,8.0441,8.0589,8.0441,8.0515,187600.0
2009-07-17 13:25:00,10.86,10.87,10.86,10.87,97600.0,8.0515,8.0589,8.0515,8.0589,97600.0
2009-07-17 13:30:00,10.86,10.87,10.85,10.86,143200.0,8.0515,8.0589,8.0441,8.0515,143200.0
2009-07-17 13:35:00,10.86,10.88,10.86,10.87,83000.0,8.0515,8.0663,8.0515,8.0589,83000.0
2009-07-17 13:40:00,10.87,10.87,10.87,10.87,44400.0,8.0589,8.0589,8.0589,8.0589,44400.0
2009-07-17 13:45:00,10.87,10.87,10.86,10.87,112800.0,8.0589,8.0589,8.0515,8.0589,112800.0
2009-07-17 13:50:00,10.86,10.87,10.85,10.85,95400.0,8.0515,8.0589,8.0441,8.0441,95400.0
2009-07-17 13:55:00,10.85,10.85,10.84,10.84,35200.0,8.0441,8.0441,8.0367,8.0367,35200.0
2009-07-17 14:00:00,10.84,10.86,10.84,10.86,98800.0,8.0367,8.0515,8.0367,8.0515,98800.0
2009-07-17 14:05:00,10.86,10.86,10.84,10.85,125400.0,8.0515,8.0515,8.0367,8.0441,125400.0
2009-07-17 14:10:00,10.85,10.85,10.83,10.84,85200.0,8.0441,8.0441,8.0293,8.0367,85200.0
2009-07-17 14:15:00,10.84,10.85,10.84,10.85,97000.0,8.0367,8.0441,8.0367,8.0441,97000.0
2009-07-17 14:20:00,10.85,10.85,10.84,10.85,59600.0,8.0441,8.0441,8.0367,8.0441,59600.0
2009-07-17 14:25:00,10.84,10.85,10.83,10.84,294400.0,8.0367,8.0441,8.0293,8.0367,294400.0
2009-07-17 14:30:00,10.83,10.84,10.83,10.83,250000.0,8.0293,8.0367,8.0293,8.0293,250000.0
2009-07-17 14:35:00,10.84,10.84,10.81,10.81,86400.0,8.0367,8.0367,8.0145,8.0145,86400.0
2009-07-17 14:40:00,10.81,10.82,10.81,10.82,28000.0,8.0145,8.0219,8.0145,8.0219,28000.0
2009-07-17 14:45:00,10.81,10.82,10.81,10.81,24200.0,8.0145,8.0219,8.0145,8.0145,24200.0
2009-07-17 14:50:00,10.82,10.83,10.81,10.83,68600.0,8.0219,8.0293,8.0145,8.0293,68600.0
2009-07-17 14:55:00,10.83,10.84,10.82,10.83,84400.0,8.0293,8.0367,8.0219,8.0293,84400.0
2009-07-17 15:00:00,10.84,10.84,10.81,10.81,144800.0,8.0367,8.0367,8.0145,8.0145,144800.0
2009-07-17 15:05:00,10.81,10.83,10.81,10.83,48600.0,8.0145,8.0293,8.0145,8.0293,48600.0
2009-07-17 15:10:00,10.83,10.83,10.82,10.83,58600.0,8.0293,8.0293,8.0219,8.0293,58600.0
2009-07-17 15:15:00,10.83,10.83,10.82,10.83,53600.0,8.0293,8.0293,8.0219,8.0293,53600.0
2009-07-17 15:20:00,10.82,10.83,10.81,10.81,87000.0,8.0219,8.0293,8.0145,8.0145,87000.0
2009-07-17 15:25:00,10.81,10.83,10.81,10.82,97200.0,8.0145,8.0293,8.0145,8.0219,97200.0
2009-07-17 15:30:00,10.83,10.83,10.81,10.83,168200.0,8.0293,8.0293,8.0145,8.0293,168200.0
2009-07-17 15:35:00,10.83,10.84,10.83,10.84,95800.0,8.0293,8.0367,8.0293,8.0367,95800.0
2009-07-17 15:40:00,10.84,10.86,10.84,10.84,254000.0,8.0367,8.0515,8.0367,8.0367,254000.0
2009-07-17 15:45:00,10.84,10.84,10.81,10.81,231200.0,8.0367,8.0367,8.0145,8.0145,231200.0
2009-07-17 15:50:00,10.82,10.85,10.81,10.84,292800.0,8.0219,8.0441,8.0145,8.0367,292800.0
2009-07-17 15:55:00,10.84,10.84,10.82,10.84,833800.0,8.0367,8.0367,8.0219,8.0367,833800.0
2009-07-20 09:30:00,10.89,10.89,10.81,10.84,257600.0,8.0738,8.0738,8.0145,8.0367,257600.0
2009-07-20 09:35:00,10.84,10.85,10.8,10.85,453400.0,8.0367,8.0441,8.007,8.0441,453400.0
2009-07-20 09:40:00,10.85,10.85,10.81,10.83,217200.0,8.0441,8.0441,8.0145,8.0293,217200.0
2009-07-20 09:45:00,10.83,10.84,10.79,10.8,244200.0,8.0293,8.0367,7.9996,8.007,244200.0
2009-07-20 09:50:00,10.8,10.81,10.79,10.81,353200.0,8.007,8.0145,7.9996,8.0145,353200.0
2009-07-20 09:55:00,10.81,10.85,10.81,10.83,233800.0,8.0145,8.0441,8.0145,8.0293,233800.0
2009-07-20 10:00:00,10.83,10.86,10.81,10.84,395800.0,8.0293,8.0515,8.0145,8.0367,395800.0
2009-07-20 10:05:00,10.85,10.86,10.8,10.8,157600.0,8.0441,8.0515,8.007,8.007,157600.0
2009-07-20 10:10:00,10.81,10.81,10.78,10.79,306600.0,8.0145,8.0145,7.9922,7.9996,306600.0
2009-07-20 10:15:00,10.79,10.79,10.78,10.79,212800.0,7.9996,7.9996,7.9922,7.9996,212800.0
2009-07-20 10:20:00,10.78,10.79,10.78,10.79,451000.0,7.9922,7.9996,7.9922,7.9996,451000.0
2009-07-20 10:25:00,10.79,10.81,10.79,10.81,91000.0,7.9996,8.0145,7.9996,8.0145,91000.0
2009-07-20 10:30:00,10.81,10.81,10.75,10.75,287400.0,8.0145,8.0145,7.97,7.97,287400.0
2009-07-20 10:35:00,10.75,10.76,10.72,10.72,409200.0,7.97,7.9774,7.9477,7.9477,409200.0
2009-07-20 10:40:00,10.72,10.72,10.71,10.72,248800.0,7.9477,7.9477,7.9403,7.9477,248800.0
2009-07-20 10:45:00,10.72,10.74,10.72,10.74,131400.0,7.9477,7.9626,7.9477,7.9626,131400.0
2009-07-20 10:50:00,10.74,10.74,10.72,10.74,199400.0,7.9626,7.9626,7.9477,7.9626,199400.0
2009-07-20 10:55:00,10.74,10.76,10.74,10.74,141400.0,7.9626,7.9774,7.9626,7.9626,141400.0
2009-07-20 11:00:00,10.74,10.75,10.74,10.75,87400.0,7.9626,7.97,7.9626,7.97,87400.0
2009-07-20 11:05:00,10.74,10.75,10.74,10.75,40200.0,7.9626,7.97,7.9626,7.97,40200.0
2009-07-20 11:10:00,10.75,10.75,10.74,10.75,65800.0,7.97,7.97,7.9626,7.97,65800.0
2009-07-20 11:15:00,10.75,10.75,10.74,10.74,78000.0,7.97,7.97,7.9626,7.9626,78000.0
2009-07-20 11:20:00,10.74,10.75,10.74,10.74,92600.0,7.9626,7.97,7.9626,7.9626,92600.0
2009-07-20 11:25:00,10.75,10.75,10.74,10.74,101600.0,7.97,7.97,7.9626,7.9626,101600.0
2009-07-20 11:30:00,10.75,10.75,10.74,10.74,151800.0,7.97,7.97,7.9626,7.9626,151800.0
2009-07-20 11:35:00,10.74,10.75,10.72,10.72,175600.0,7.9626,7.97,7.9477,7.9477,175600.0
2009-07-20 11:40:00,10.72,10.74,10.72,10.74,110800.0,7.9477,7.9626,7.9477,7.9626,110800.0
2009-07-20 11:45:00,10.74,10.75,10.74,10.75,113000.0,7.9626,7.97,7.9626,7.97,113000.0
2009-07-20 11:50:00,10.75,10.76,10.74,10.76,183000.0,7.97,7.9774,7.9626,7.9774,183000.0
2009-07-20 11:55:00,10.76,10.78,10.76,10.78,192600.0,7.9774,7.9922,7.9774,7.9922,192600.0
2009-07-20 12:00:00,10.78,10.78,10.77,10.78,33400.0,7.9922,7.9922,7.9848,7.9922,33400.0
2009-07-20 12:05:00,10.78,10.78,10.77,10.77,113400.0,7.9922,7.9922,7.9848,7.9848,113400.0
2009-07-20 12:10:00,10.77,10.77,10.76,10.76,113000.0,7.9848,7.9848,7.9774,7.9774,113000.0
2009-07-20 12:15:00,10.76,10.76,10.75,10.76,174200.0,7.9774,7.9774,7.97,7.9774,174200.0
2009-07-20 12:20:00,10.76,10.76,10.74,10.74,112400.0,7.9774,7.9774,7.9626,7.9626,112400.0
2009-07-20 12:25:00,10.75,10.76,10.74,10.76,197200.0,7.97,7.9774,7.9626,7.9774,197200.0
2009-07-20 12:30:00,10.76,10.77,10.76,10.77,208000.0,7.9774,7.9848,7.9774,7.9848,208000.0
2009-07-20 12:35:00,10.77,10.77,10.76,10.77,117400.0,7.9848,7.9848,7.9774,7.9848,117400.0
2009-07-20 12:40:00,10.76,10.77,10.75,10.75,272600.0,7.9774,7.9848,7.97,7.97,272600.0
2009-07-20 12:45:00,10.76,10.77,10.76,10.77,132400.0,7.9774,7.9848,7.9774,7.9848,132400.0
2009-07-20 12:50:00,10.77,10.77,10.75,10.76,150800.0,7.9848,7.9848,7.97,7.9774,150800.0
2009-07-20 12:55:00,10.76,10.76,10.74,10.75,102600.0,7.9774,7.9774,7.9626,7.97,102600.0
2009-07-20 13:00:00,10.74,10.75,10.74,10.74,28400.0,7.9626,7.97,7.9626,7.9626,28400.0
2009-07-20 13:05:00,10.75,10.76,10.74,10.76,137400.0,7.97,7.9774,7.9626,7.9774,137400.0
2009-07-20 13:10:00,10.76,10.76,10.74,10.74,70200.0,7.9774,7.9774,7.9626,7.9626,70200.0
2009-07-20 13:15:00,10.75,10.75,10.74,10.74,55000.0,7.97,7.97,7.9626,7.9626,55000.0
2009-07-20 13:20:00,10.74,10.74,10.73,10.73,97800.0,7.9626,7.9626,7.9551,7.9551,97800.0
2009-07-20 13:25:00,10.73,10.74,10.72,10.72,82600.0,7.9551,7.9626,7.9477,7.9477,82600.0
2009-07-20 13:30:00,10.72,10.72,10.72,10.72,65400.0,7.9477,7.9477,7.9477,7.9477,65400.0
2009-07-20 13:35:00,10.72,10.73,10.72,10.72,92200.0,7.9477,7.9551,7.9477,7.9477,92200.0
2009-07-20 13:40:00,10.72,10.74,10.72,10.74,162600.0,7.9477,7.9626,7.9477,7.9626,162600.0
2009-07-20 13:45:00,10.73,10.74,10.73,10.74,112600.0,7.9551,7.9626,7.9551,7.9626,112600.0
2009-07-20 13:50:00,10.74,10.74,10.73,10.74,99400.0,7.9626,7.9626,7.9551,7.9626,99400.0
2009-07-20 13:55:00,10.74,10.74,10.74,10.74,60400.0,7.9626,7.9626,7.9626,7.9626,60400.0
2009-07-20 14:00:00,10.74,10.74,10.74,10.74,97000.0,7.9626,7.9626,7.9626,7.9626,97000.0
2009-07-20 14:05:00,10.74,10.74,10.74,10.74,67200.0,7.9626,7.9626,7.9626,7.9626,67200.0
2009-07-20 14:10:00,10.74,10.74,10.74,10.74,97600.0,7.9626,7.9626,7.9626,7.9626,97600.0
2009-07-20 14:15:00,10.74,10.76,10.74,10.74,227800.0,7.9626,7.9774,7.9626,7.9626,227800.0
2009-07-20 14:20:00,10.74,10.74,10.74,10.74,88600.0,7.9626,7.9626,7.9626,7.9626,88600.0
2009-07-20 14:25:00,10.74,10.74,10.72,10.74,93800.0,7.9626,7.9626,7.9477,7.9626,93800.0
2009-07-20 14:30:00,10.74,10.76,10.74,10.76,114200.0,7.9626,7.9774,7.9626,7.9774,114200.0
2009-07-20 14:35:00,10.76,10.77,10.75,10.76,79400.0,7.9774,7.9848,7.97,7.9774,79400.0
2009-07-20 14:40:00,10.76,10.77,10.74,10.74,229000.0,7.9774,7.9848,7.9626,7.9626,229000.0
2009-07-20 14:45:00,10.74,10.75,10.74,10.75,189000.0,7.9626,7.97,7.9626,7.97,189000.0
2009-07-20 14:50:00,10.74,10.75,10.74,10.75,58800.0,7.9626,7.97,7.9626,7.97,58800.0
2009-07-20 14:55:00,10.75,10.75,10.74,10.75,141400.0,7.97,7.97,7.9626,7.97,141400.0
2009-07-20 15:00:00,10.74,10.75,10.74,10.74,175200.0,7.9626,7.97,7.9626,7.9626,175200.0
2009-07-20 15:05:00,10.74,10.76,10.74,10.75,251400.0,7.9626,7.9774,7.9626,7.97,251400.0
2009-07-20 15:10:00,10.75,10.76,10.75,10.76,198000.0,7.97,7.9774,7.97,7.9774,198000.0
2009-07-20 15:15:00,10.76,10.76,10.74,10.75,262400.0,7.9774,7.9774,7.9626,7.97,262400.0
2009-07-20 15:20:00,10.75,10.75,10.74,10.74,241800.0,7.97,7.97,7.9626,7.9626,241800.0
2009-07-20 15:25:00,10.74,10.77,10.74,10.76,423800.0,7.9626,7.9848,7.9626,7.9774,423800.0
2009-07-20 15:30:00,10.77,10.77,10.74,10.74,188800.0,7.9848,7.9848,7.9626,7.9626,188800.0
2009-07-20 15:35:00,10.74,10.76,10.74,10.75,330600.0,7.9626,7.9774,7.9626,7.97,330600.0
2009-07-20 15:40:00,10.76,10.76,10.74,10.74,567200.0,7.9774,7.9774,7.9626,7.9626,567200.0
2009-07-20 15:45:00,10.74,10.74,10.74,10.74,179600.0,7.9626,7.9626,7.9626,7.9626,179600.0
2009-07-20 15:50:00,10.74,10.76,10.74,10.76,413000.0,7.9626,7.9774,7.9626,7.9774,413000.0
2009-07-20 15:55:00,10.76,10.76,10.74,10.74,742200.0,7.9774,7.9774,7.9626,7.9626,742200.0
2009-07-21 09:30:00,10.86,10.92,10.8,10.9,591800.0,8.0515,8.096,8.007,8.0812,591800.0
2009-07-21 09:35:00,10.9,10.91,10.87,10.88,270800.0,8.0812,8.0886,8.0589,8.0663,270800.0
2009-07-21 09:40:00,10.89,10.89,10.83,10.83,434600.0,8.0738,8.0738,8.0293,8.0293,434600.0
2009-07-21 09:45:00,10.83,10.84,10.77,10.79,576600.0,8.0293,8.0367,7.9848,7.9996,576600.0
2009-07-21 09:50:00,10.79,10.81,10.76,10.77,258000.0,7.9996,8.0145,7.9774,7.9848,258000.0
2009-07-21 09:55:00,10.77,10.84,10.76,10.79,444000.0,7.9848,8.0367,7.9774,7.9996,444000.0
2009-07-21 10:00:00,10.79,10.8,10.74,10.8,597400.0,7.9996,8.007,7.9626,8.007,597400.0
2009-07-21 10:05:00,10.79,10.81,10.78,10.81,355600.0,7.9996,8.0145,7.9922,8.0145,355600.0
2009-07-21 10:10:00,10.81,10.81,10.78,10.79,436200.0,8.0145,8.0145,7.9922,7.9996,436200.0
2009-07-21 10:15:00,10.79,10.8,10.77,10.79,237200.0,7.9996,8.007,7.9848,7.9996,237200.0
2009-07-21 10:20:00,10.79,10.81,10.79,10.81,166600.0,7.9996,8.0145,7.9996,8.0145,166600.0
2009-07-21 10:25:00,10.81,10.81,10.8,10.8,92400.0,8.0145,8.0145,8.007,8.007,92400.0
2009-07-21 10:30:00,10.8,10.8,10.8,10.8,122800.0,8.007,8.007,8.007,8.007,122800.0
2009-07-21 10:35:00,10.8,10.81,10.78,10.8,288200.0,8.007,8.0145,7.9922,8.007,288200.0
2009-07-21 10:40:00,10.8,10.81,10.79,10.81,148600.0,8.007,8.0145,7.9996,8.0145,148600.0
2009-07-21 10:45:00,10.81,10.81,10.78,10.79,110400.0,8.0145,8.0145,7.9922,7.9996,110400.0
2009-07-21 10:50:00,10.78,10.79,10.77,10.79,84800.0,7.9922,7.9996,7.9848,7.9996,84800.0
2009-07-21 10:55:00,10.79,10.81,10.78,10.81,82000.0,7.9996,8.0145,7.9922,8.0145,82000.0
2009-07-21 11:00:00,10.81,10.81,10.78,10.78,128600.0,8.0145,8.0145,7.9922,7.9922,128600.0
2009-07-21 11:05:00,10.78,10.79,10.77,10.79,265800.0,7.9922,7.9996,7.9848,7.9996,265800.0
2009-07-21 11:10:00,10.79,10.79,10.76,10.77,152000.0,7.9996,7.9996,7.9774,7.9848,152000.0
2009-07-21 11:15:00,10.77,10.78,10.76,10.77,149200.0,7.9848,7.9922,7.9774,7.9848,149200.0
2009-07-21 11:20:00,10.77,10.78,10.77,10.78,43000.0,7.9848,7.9922,7.9848,7.9922,43000.0
2009-07-21 11:25:00,10.78,10.78,10.76,10.78,204400.0,7.9922,7.9922,7.9774,7.9922,204400.0
2009-07-21 11:30:00,10.77,10.78,10.77,10.78,455400.0,7.9848,7.9922,7.9848,7.9922,455400.0
2009-07-21 11:35:00,10.78,10.79,10.78,10.79,210800.0,7.9922,7.9996,7.9922,7.9996,210800.0
2009-07-21 11:40:00,10.78,10.79,10.75,10.76,183400.0,7.9922,7.9996,7.97,7.9774,183400.0
2009-07-21 11:45:00,10.75,10.76,10.74,10.74,199000.0,7.97,7.9774,7.9626,7.9626,199000.0
2009-07-21 11:50:00,10.74,10.76,10.72,10.72,150800.0,7.9626,7.9774,7.9477,7.9477,150800.0
2009-07-21 11:55:00,10.72,10.74,10.72,10.74,127400.0,7.9477,7.9626,7.9477,7.9626,127400.0
2009-07-21 12:00:00,10.74,10.76,10.74,10.76,68400.0,7.9626,7.9774,7.9626,7.9774,68400.0
2009-07-21 12:05:00,10.75,10.77,10.74,10.77,89400.0,7.97,7.9848,7.9626,7.9848,89400.0
2009-07-21 12:10:00,10.77,10.77,10.76,10.77,27400.0,7.9848,7.9848,7.9774,7.9848,27400.0
2009-07-21 12:15:00,10.77,10.78,10.76,10.76,55600.0,7.9848,7.9922,7.9774,7.9774,55600.0
2009-07-21 12:20:00,10.76,10.77,10.74,10.75,45200.0,7.9774,7.9848,7.9626,7.97,45200.0
2009-07-21 12:25:00,10.75,10.76,10.74,10.74,179200.0,7.97,7.9774,7.9626,7.9626,179200.0
2009-07-21 12:30:00,10.74,10.74,10.74,10.74,73600.0,7.9626,7.9626,7.9626,7.9626,73600.0
2009-07-21 12:35:00,10.74,10.77,10.74,10.77,116800.0,7.9626,7.9848,7.9626,7.9848,116800.0
2009-07-21 12:40:00,10.77,10.77,10.74,10.74,60200.0,7.9848,7.9848,7.9626,7.9626,60200.0
2009-07-21 12:45:00,10.74,10.74,10.72,10.72,186200.0,7.9626,7.9626,7.9477,7.9477,186200.0
2009-07-21 12:50:00,10.72,10.73,10.72,10.73,208000.0,7.9477,7.9551,7.9477,7.9551,208000.0
2009-07-21 12:55:00,10.72,10.74,10.72,10.73,117800.0,7.9477,7.9626,7.9477,7.9551,117800.0
2009-07-21 13:00:00,10.74,10.74,10.72,10.72,87400.0,7.9626,7.9626,7.9477,7.9477,87400.0
2009-07-21 13:05:00,10.72,10.72,10.7,10.72,174600.0,7.9477,7.9477,7.9329,7.9477,174600.0
2009-07-21 13:10:00,10.72,10.74,10.72,10.74,69800.0,7.9477,7.9626,7.9477,7.9626,69800.0
2009-07-21 13:15:00,10.74,10.75,10.74,10.75,119800.0,7.9626,7.97,7.9626,7.97,119800.0
2009-07-21 13:20:00,10.75,10.75,10.74,10.75,51600.0,7.97,7.97,7.9626,7.97,51600.0
2009-07-21 13:25:00,10.75,10.76,10.74,10.74,164400.0,7.97,7.9774,7.9626,7.9626,164400.0
2009-07-21 13:30:00,10.74,10.74,10.73,10.73,49400.0,7.9626,7.9626,7.9551,7.9551,49400.0
2009-07-21 13:35:00,10.74,10.75,10.72,10.75,91600.0,7.9626,7.97,7.9477,7.97,91600.0
2009-07-21 13:40:00,10.75,10.76,10.74,10.76,48000.0,7.97,7.9774,7.9626,7.9774,48000.0
2009-07-21 13:45:00,10.76,10.76,10.74,10.75,122800.0,7.9774,7.9774,7.9626,7.97,122800.0
2009-07-21 13:50:00,10.75,10.75,10.72,10.72,77200.0,7.97,7.97,7.9477,7.9477,77200.0
2009-07-21 13:55:00,10.72,10.72,10.72,10.72,131000.0,7.9477,7.9477,7.9477,7.9477,131000.0
2009-07-21 14:00:00,10.72,10.74,10.71,10.74,103600.0,7.9477,7.9626,7.9403,7.9626,103600.0
2009-07-21 14:05:00,10.74,10.74,10.73,10.74,25600.0,7.9626,7.9626,7.9551,7.9626,25600.0
2009-07-21 14:10:00,10.74,10.75,10.74,10.74,175800.0,7.9626,7.97,7.9626,7.9626,175800.0
2009-07-21 14:15:00,10.75,10.75,10.74,10.74,22800.0,7.97,7.97,7.9626,7.9626,22800.0
2009-07-21 14:20:00,10.74,10.75,10.74,10.75,18000.0,7.9626,7.97,7.9626,7.97,18000.0
2009-07-21 14:25:00,10.75,10.76,10.74,10.75,110800.0,7.97,7.9774,7.9626,7.97,110800.0
2009-07-21 14:30:00,10.75,10.75,10.74,10.74,81200.0,7.97,7.97,7.9626,7.9626,81200.0
2009-07-21 14:35:00,10.74,10.77,10.74,10.75,166800.0,7.9626,7.9848,7.9626,7.97,166800.0
2009-07-21 14:40:00,10.75,10.76,10.74,10.75,41400.0,7.97,7.9774,7.9626,7.97,41400.0
2009-07-21 14:45:00,10.74,10.75,10.74,10.75,38400.0,7.9626,7.97,7.9626,7.97,38400.0
2009-07-21 14:50:00,10.74,10.77,10.74,10.77,208800.0,7.9626,7.9848,7.9626,7.9848,208800.0
2009-07-21 14:55:00,10.76,10.77,10.76,10.77,45600.0,7.9774,7.9848,7.9774,7.9848,45600.0
2009-07-21 15:00:00,10.77,10.77,10.74,10.74,279000.0,7.9848,7.9848,7.9626,7.9626,279000.0
2009-07-21 15:05:00,10.74,10.76,10.74,10.75,188800.0,7.9626,7.9774,7.9626,7.97,188800.0
2009-07-21 15:10:00,10.75,10.76,10.74,10.74,129600.0,7.97,7.9774,7.9626,7.9626,129600.0
2009-07-21 15:15:00,10.74,10.74,10.74,10.74,53000.0,7.9626,7.9626,7.9626,7.9626,53000.0
2009-07-21 15:20:00,10.74,10.74,10.74,10.74,65200.0,7.9626,7.9626,7.9626,7.9626,65200.0
2009-07-21 15:25:00,10.74,10.76,10.74,10.75,186600.0,7.9626,7.9774,7.9626,7.97,186600.0
2009-07-21 15:30:00,10.76,10.76,10.74,10.74,257400.0,7.9774,7.9774,7.9626,7.9626,257400.0
2009-07-21 15:35:00,10.74,10.76,10.74,10.75,137000.0,7.9626,7.9774,7.9626,7.97,137000.0
2009-07-21 15:40:00,10.75,10.75,10.74,10.74,163400.0,7.97,7.97,7.9626,7.9626,163400.0
2009-07-21 15:45:00,10.75,10.75,10.74,10.74,188400.0,7.97,7.97,7.9626,7.9626,188400.0
2009-07-21 15:50:00,10.75,10.76,10.74,10.76,339000.0,7.97,7.9774,7.9626,7.9774,339000.0
2009-07-21 15:55:00,10.76,10.77,10.74,10.76,842000.0,7.9774,7.9848,7.9626,7.9774,842000.0
2009-07-22 09:30:00,10.76,10.8,10.72,10.74,326400.0,7.9774,8.007,7.9477,7.9626,326400.0
2009-07-22 09:35:00,10.74,10.77,10.72,10.75,188600.0,7.9626,7.9848,7.9477,7.97,188600.0
2009-07-22 09:40:00,10.75,10.76,10.72,10.74,198400.0,7.97,7.9774,7.9477,7.9626,198400.0
2009-07-22 09:45:00,10.74,10.78,10.74,10.78,299000.0,7.9626,7.9922,7.9626,7.9922,299000.0
2009-07-22 09:50:00,10.78,10.8,10.75,10.78,211800.0,7.9922,8.007,7.97,7.9922,211800.0
2009-07-22 09:55:00,10.78,10.83,10.77,10.83,454400.0,7.9922,8.0293,7.9848,8.0293,454400.0
2009-07-22 10:00:00,10.83,10.84,10.81,10.84,309800.0,8.0293,8.0367,8.0145,8.0367,309800.0
2009-07-22 10:05:00,10.84,10.84,10.83,10.84,138000.0,8.0367,8.0367,8.0293,8.0367,138000.0
2009-07-22 10:10:00,10.84,10.84,10.8,10.82,177800.0,8.0367,8.0367,8.007,8.0219,177800.0
2009-07-22 10:15:00,10.81,10.82,10.78,10.8,162200.0,8.0145,8.0219,7.9922,8.007,162200.0
2009-07-22 10:20:00,10.8,10.81,10.79,10.81,124000.0,8.007,8.0145,7.9996,8.0145,124000.0
2009-07-22 10:25:00,10.81,10.81,10.77,10.78,184000.0,8.0145,8.0145,7.9848,7.9922,184000.0
2009-07-22 10:30:00,10.78,10.79,10.75,10.78,202400.0,7.9922,7.9996,7.97,7.9922,202400.0
2009-07-22 10:35:00,10.77,10.77,10.75,10.76,104200.0,7.9848,7.9848,7.97,7.9774,104200.0
2009-07-22 10:40:00,10.75,10.77,10.73,10.74,277600.0,7.97,7.9848,7.9551,7.9626,277600.0
2009-07-22 10:45:00,10.74,10.76,10.74,10.74,220400.0,7.9626,7.9774,7.9626,7.9626,220400.0
2009-07-22 10:50:00,10.74,10.76,10.74,10.76,415000.0,7.9626,7.9774,7.9626,7.9774,415000.0
2009-07-22 10:55:00,10.76,10.78,10.74,10.75,590600.0,7.9774,7.9922,7.9626,7.97,590600.0
2009-07-22 11:00:00,10.74,10.77,10.74,10.76,121800.0,7.9626,7.9848,7.9626,7.9774,121800.0
2009-07-22 11:05:00,10.76,10.76,10.74,10.74,94200.0,7.9774,7.9774,7.9626,7.9626,94200.0
2009-07-22 11:10:00,10.74,10.77,10.73,10.75,431200.0,7.9626,7.9848,7.9551,7.97,431200.0
2009-07-22 11:15:00,10.75,10.75,10.73,10.74,422800.0,7.97,7.97,7.9551,7.9626,422800.0
2009-07-22 11:20:00,10.74,10.74,10.73,10.73,120400.0,7.9626,7.9626,7.9551,7.9551,120400.0
2009-07-22 11:25:00,10.74,10.74,10.73,10.74,44000.0,7.9626,7.9626,7.9551,7.9626,44000.0
2009-07-22 11:30:00,10.74,10.76,10.74,10.76,86000.0,7.9626,7.9774,7.9626,7.9774,86000.0
2009-07-22 11:35:00,10.76,10.76,10.74,10.74,71000.0,7.9774,7.9774,7.9626,7.9626,71000.0
2009-07-22 11:40:00,10.74,10.74,10.74,10.74,52400.0,7.9626,7.9626,7.9626,7.9626,52400.0
2009-07-22 11:45:00,10.74,10.75,10.72,10.72,150600.0,7.9626,7.97,7.9477,7.9477,150600.0
2009-07-22 11:50:00,10.72,10.74,10.72,10.74,166000.0,7.9477,7.9626,7.9477,7.9626,166000.0
2009-07-22 11:55:00,10.74,10.74,10.74,10.74,45000.0,7.9626,7.9626,7.9626,7.9626,45000.0
2009-07-22 12:00:00,10.74,10.74,10.72,10.72,89000.0,7.9626,7.9626,7.9477,7.9477,89000.0
2009-07-22 12:05:00,10.73,10.73,10.72,10.72,59800.0,7.9551,7.9551,7.9477,7.9477,59800.0
2009-07-22 12:10:00,10.72,10.74,10.72,10.74,135200.0,7.9477,7.9626,7.9477,7.9626,135200.0
2009-07-22 12:15:00,10.74,10.74,10.74,10.74,35200.0,7.9626,7.9626,7.9626,7.9626,35200.0
2009-07-22 12:20:00,10.74,10.75,10.74,10.74,54000.0,7.9626,7.97,7.9626,7.9626,54000.0
2009-07-22 12:25:00,10.75,10.75,10.74,10.74,108400.0,7.97,7.97,7.9626,7.9626,108400.0
2009-07-22 12:30:00,10.74,10.75,10.74,10.75,50400.0,7.9626,7.97,7.9626,7.97,50400.0
2009-07-22 12:35:00,10.75,10.77,10.74,10.74,102800.0,7.97,7.9848,7.9626,7.9626,102800.0
2009-07-22 12:40:00,10.74,10.75,10.74,10.74,249600.0,7.9626,7.97,7.9626,7.9626,249600.0
2009-07-22 12:45:00,10.74,10.77,10.74,10.76,88800.0,7.9626,7.9848,7.9626,7.9774,88800.0
2009-07-22 12:50:00,10.77,10.77,10.76,10.77,141200.0,7.9848,7.9848,7.9774,7.9848,141200.0
2009-07-22 12:55:00,10.77,10.78,10.76,10.77,342000.0,7.9848,7.9922,7.9774,7.9848,342000.0
2009-07-22 13:00:00,10.76,10.77,10.76,10.77,262400.0,7.9774,7.9848,7.9774,7.9848,262400.0
2009-07-22 13:05:00,10.77,10.77,10.76,10.76,114000.0,7.9848,7.9848,7.9774,7.9774,114000.0
2009-07-22 13:10:00,10.76,10.76,10.75,10.76,93400.0,7.9774,7.9774,7.97,7.9774,93400.0
2009-07-22 13:15:00,10.76,10.78,10.76,10.77,89600.0,7.9774,7.9922,7.9774,7.9848,89600.0
2009-07-22 13:20:00,10.77,10.77,10.75,10.75,77600.0,7.9848,7.9848,7.97,7.97,77600.0
2009-07-22 13:25:00,10.76,10.76,10.74,10.74,64800.0,7.9774,7.9774,7.9626,7.9626,64800.0
2009-07-22 13:30:00,10.75,10.75,10.74,10.74,62600.0,7.97,7.97,7.9626,7.9626,62600.0
2009-07-22 13:35:00,10.74,10.74,10.72,10.72,73000.0,7.9626,7.9626,7.9477,7.9477,73000.0
2009-07-22 13:40:00,10.72,10.73,10.72,10.72,101400.0,7.9477,7.9551,7.9477,7.9477,101400.0
2009-07-22 13:45:00,10.72,10.74,10.72,10.73,239800.0,7.9477,7.9626,7.9477,7.9551,239800.0
2009-07-22 13:50:00,10.73,10.74,10.73,10.74,62200.0,7.9551,7.9626,7.9551,7.9626,62200.0
2009-07-22 13:55:00,10.74,10.76,10.74,10.76,152200.0,7.9626,7.9774,7.9626,7.9774,152200.0
2009-07-22 14:00:00,10.76,10.77,10.73,10.74,110200.0,7.9774,7.9848,7.9551,7.9626,110200.0
2009-07-22 14:05:00,10.74,10.74,10.72,10.72,86400.0,7.9626,7.9626,7.9477,7.9477,86400.0
2009-07-22 14:10:00,10.72,10.73,10.72,10.72,64200.0,7.9477,7.9551,7.9477,7.9477,64200.0
2009-07-22 14:15:00,10.72,10.74,10.72,10.74,105800.0,7.9477,7.9626,7.9477,7.9626,105800.0
2009-07-22 14:20:00,10.74,10.74,10.74,10.74,46000.0,7.9626,7.9626,7.9626,7.9626,46000.0
2009-07-22 14:25:00,10.74,10.74,10.72,10.74,115400.0,7.9626,7.9626,7.9477,7.9626,115400.0
2009-07-22 14:30:00,10.73,10.74,10.72,10.72,211000.0,7.9551,7.9626,7.9477,7.9477,211000.0
2009-07-22 14:35:00,10.72,10.72,10.7,10.7,219000.0,7.9477,7.9477,7.9329,7.9329,219000.0
2009-07-22 14:40:00,10.7,10.71,10.7,10.7,270200.0,7.9329,7.9403,7.9329,7.9329,270200.0
2009-07-22 14:45:00,10.71,10.72,10.7,10.71,404800.0,7.9403,7.9477,7.9329,7.9403,404800.0
2009-07-22 14:50:00,10.71,10.71,10.71,10.71,163800.0,7.9403,7.9403,7.9403,7.9403,163800.0
2009-07-22 14:55:00,10.71,10.72,10.71,10.72,107200.0,7.9403,7.9477,7.9403,7.9477,107200.0
2009-07-22 15:00:00,10.72,10.73,10.71,10.72,231600.0,7.9477,7.9551,7.9403,7.9477,231600.0
2009-07-22 15:05:00,10.72,10.73,10.7,10.72,320600.0,7.9477,7.9551,7.9329,7.9477,320600.0
2009-07-22 15:10:00,10.72,10.73,10.71,10.72,207600.0,7.9477,7.9551,7.9403,7.9477,207600.0
2009-07-22 15:15:00,10.72,10.72,10.71,10.72,151800.0,7.9477,7.9477,7.9403,7.9477,151800.0
2009-07-22 15:20:00,10.72,10.74,10.72,10.72,122800.0,7.9477,7.9626,7.9477,7.9477,122800.0
2009-07-22 15:25:00,10.72,10.74,10.72,10.74,169400.0,7.9477,7.9626,7.9477,7.9626,169400.0
2009-07-22 15:30:00,10.74,10.74,10.73,10.74,99200.0,7.9626,7.9626,7.9551,7.9626,99200.0
2009-07-22 15:35:00,10.73,10.74,10.72,10.72,98200.0,7.9551,7.9626,7.9477,7.9477,98200.0
2009-07-22 15:40:00,10.72,10.74,10.72,10.72,216800.0,7.9477,7.9626,7.9477,7.9477,216800.0
2009-07-22 15:45:00,10.72,10.72,10.7,10.7,230000.0,7.9477,7.9477,7.9329,7.9329,230000.0
2009-07-22 15:50:00,10.7,10.7,10.68,10.69,466200.0,7.9329,7.9329,7.9181,7.9255,466200.0
2009-07-22 15:55:00,10.69,10.69,10.68,10.69,475000.0,7.9255,7.9255,7.9181,7.9255,475000.0
2009-07-23 09:30:00,10.49,10.56,10.26,10.36,1156000.0,7.7772,7.8291,7.6067,7.6808,1156000.0
2009-07-23 09:35:00,10.36,10.42,10.34,10.4,746800.0,7.6808,7.7253,7.666,7.7105,746800.0
2009-07-23 09:40:00,10.39,10.41,10.34,10.35,925800.0,7.7031,7.7179,7.666,7.6734,925800.0
2009-07-23 09:45:00,10.35,10.38,10.34,10.36,1577200.0,7.6734,7.6957,7.666,7.6808,1577200.0
2009-07-23 09:50:00,10.36,10.36,10.34,10.36,386600.0,7.6808,7.6808,7.666,7.6808,386600.0
2009-07-23 09:55:00,10.36,10.45,10.35,10.45,1035600.0,7.6808,7.7475,7.6734,7.7475,1035600.0
2009-07-23 10:00:00,10.45,10.47,10.42,10.47,935000.0,7.7475,7.7624,7.7253,7.7624,935000.0
2009-07-23 10:05:00,10.47,10.49,10.46,10.49,764000.0,7.7624,7.7772,7.755,7.7772,764000.0
2009-07-23 10:10:00,10.49,10.52,10.47,10.49,628400.0,7.7772,7.7994,7.7624,7.7772,628400.0
2009-07-23 10:15:00,10.49,10.54,10.44,10.52,869400.0,7.7772,7.8143,7.7401,7.7994,869400.0
2009-07-23 10:20:00,10.52,10.55,10.49,10.54,457200.0,7.7994,7.8217,7.7772,7.8143,457200.0
2009-07-23 10:25:00,10.54,10.55,10.48,10.49,214400.0,7.8143,7.8217,7.7698,7.7772,214400.0
2009-07-23 10:30:00,10.49,10.53,10.49,10.52,361600.0,7.7772,7.8069,7.7772,7.7994,361600.0
2009-07-23 10:35:00,10.51,10.55,10.49,10.52,220000.0,7.792,7.8217,7.7772,7.7994,220000.0
2009-07-23 10:40:00,10.51,10.53,10.5,10.53,198400.0,7.792,7.8069,7.7846,7.8069,198400.0
2009-07-23 10:45:00,10.53,10.55,10.52,10.54,525000.0,7.8069,7.8217,7.7994,7.8143,525000.0
2009-07-23 10:50:00,10.54,10.54,10.47,10.47,415000.0,7.8143,7.8143,7.7624,7.7624,415000.0
2009-07-23 10:55:00,10.47,10.51,10.47,10.51,282200.0,7.7624,7.792,7.7624,7.792,282200.0
2009-07-23 11:00:00,10.51,10.55,10.51,10.55,272800.0,7.792,7.8217,7.792,7.8217,272800.0
2009-07-23 11:05:00,10.55,10.55,10.53,10.55,351800.0,7.8217,7.8217,7.8069,7.8217,351800.0
2009-07-23 11:10:00,10.55,10.6,10.53,10.6,336800.0,7.8217,7.8588,7.8069,7.8588,336800.0
2009-07-23 11:15:00,10.6,10.6,10.55,10.56,376600.0,7.8588,7.8588,7.8217,7.8291,376600.0
2009-07-23 11:20:00,10.56,10.58,10.54,10.55,382800.0,7.8291,7.8439,7.8143,7.8217,382800.0
2009-07-23 11:25:00,10.55,10.56,10.54,10.56,189200.0,7.8217,7.8291,7.8143,7.8291,189200.0
2009-07-23 11:30:00,10.55,10.56,10.51,10.51,586200.0,7.8217,7.8291,7.792,7.792,586200.0
2009-07-23 11:35:00,10.52,10.53,10.5,10.53,278200.0,7.7994,7.8069,7.7846,7.8069,278200.0
2009-07-23 11:40:00,10.53,10.56,10.52,10.54,498800.0,7.8069,7.8291,7.7994,7.8143,498800.0
2009-07-23 11:45:00,10.54,10.6,10.54,10.58,392000.0,7.8143,7.8588,7.8143,7.8439,392000.0
2009-07-23 11:50:00,10.58,10.59,10.49,10.52,583200.0,7.8439,7.8513,7.7772,7.7994,583200.0
2009-07-23 11:55:00,10.52,10.53,10.51,10.51,131200.0,7.7994,7.8069,7.792,7.792,131200.0
2009-07-23 12:00:00,10.51,10.53,10.51,10.53,139400.0,7.792,7.8069,7.792,7.8069,139400.0
2009-07-23 12:05:00,10.53,10.55,10.52,10.53,207800.0,7.8069,7.8217,7.7994,7.8069,207800.0
2009-07-23 12:10:00,10.53,10.54,10.51,10.53,170400.0,7.8069,7.8143,7.792,7.8069,170400.0
2009-07-23 12:15:00,10.53,10.53,10.52,10.52,100800.0,7.8069,7.8069,7.7994,7.7994,100800.0
2009-07-23 12:20:00,10.52,10.52,10.49,10.49,198200.0,7.7994,7.7994,7.7772,7.7772,198200.0
2009-07-23 12:25:00,10.5,10.5,10.47,10.49,230200.0,7.7846,7.7846,7.7624,7.7772,230200.0
2009-07-23 12:30:00,10.49,10.49,10.45,10.45,270200.0,7.7772,7.7772,7.7475,7.7475,270200.0
2009-07-23 12:35:00,10.46,10.46,10.43,10.45,330600.0,7.755,7.755,7.7327,7.7475,330600.0
2009-07-23 12:40:00,10.46,10.48,10.44,10.48,242000.0,7.755,7.7698,7.7401,7.7698,242000.0
2009-07-23 12:45:00,10.47,10.5,10.45,10.48,377600.0,7.7624,7.7846,7.7475,7.7698,377600.0
2009-07-23 12:50:00,10.47,10.48,10.44,10.45,206400.0,7.7624,7.7698,7.7401,7.7475,206400.0
2009-07-23 12:55:00,10.44,10.45,10.43,10.45,166200.0,7.7401,7.7475,7.7327,7.7475,166200.0
2009-07-23 13:00:00,10.44,10.45,10.43,10.43,143000.0,7.7401,7.7475,7.7327,7.7327,143000.0
2009-07-23 13:05:00,10.43,10.46,10.43,10.46,200200.0,7.7327,7.755,7.7327,7.755,200200.0
2009-07-23 13:10:00,10.46,10.48,10.46,10.47,160200.0,7.755,7.7698,7.755,7.7624,160200.0
2009-07-23 13:15:00,10.48,10.49,10.47,10.48,209000.0,7.7698,7.7772,7.7624,7.7698,209000.0
2009-07-23 13:20:00,10.47,10.49,10.47,10.49,130600.0,7.7624,7.7772,7.7624,7.7772,130600.0
2009-07-23 13:25:00,10.49,10.51,10.49,10.51,158800.0,7.7772,7.792,7.7772,7.792,158800.0
2009-07-23 13:30:00,10.51,10.51,10.5,10.51,120600.0,7.792,7.792,7.7846,7.792,120600.0
2009-07-23 13:35:00,10.5,10.53,10.5,10.52,215400.0,7.7846,7.8069,7.7846,7.7994,215400.0
2009-07-23 13:40:00,10.52,10.55,10.52,10.55,364000.0,7.7994,7.8217,7.7994,7.8217,364000.0
2009-07-23 13:45:00,10.55,10.56,10.55,10.56,163400.0,7.8217,7.8291,7.8217,7.8291,163400.0
2009-07-23 13:50:00,10.56,10.56,10.56,10.56,133000.0,7.8291,7.8291,7.8291,7.8291,133000.0
2009-07-23 13:55:00,10.56,10.58,10.55,10.55,473800.0,7.8291,7.8439,7.8217,7.8217,473800.0
2009-07-23 14:00:00,10.55,10.56,10.55,10.55,223400.0,7.8217,7.8291,7.8217,7.8217,223400.0
2009-07-23 14:05:00,10.56,10.56,10.55,10.55,245000.0,7.8291,7.8291,7.8217,7.8217,245000.0
2009-07-23 14:10:00,10.55,10.58,10.55,10.58,368000.0,7.8217,7.8439,7.8217,7.8439,368000.0
2009-07-23 14:15:00,10.58,10.6,10.57,10.6,725800.0,7.8439,7.8588,7.8365,7.8588,725800.0
2009-07-23 14:20:00,10.6,10.6,10.56,10.56,567400.0,7.8588,7.8588,7.8291,7.8291,567400.0
2009-07-23 14:25:00,10.56,10.58,10.56,10.58,214600.0,7.8291,7.8439,7.8291,7.8439,214600.0
2009-07-23 14:30:00,10.58,10.6,10.57,10.59,592400.0,7.8439,7.8588,7.8365,7.8513,592400.0
2009-07-23 14:35:00,10.59,10.59,10.58,10.59,127800.0,7.8513,7.8513,7.8439,7.8513,127800.0
2009-07-23 14:40:00,10.58,10.6,10.58,10.6,326800.0,7.8439,7.8588,7.8439,7.8588,326800.0
2009-07-23 14:45:00,10.6,10.61,10.6,10.61,161200.0,7.8588,7.8662,7.8588,7.8662,161200.0
2009-07-23 14:50:00,10.6,10.61,10.57,10.6,638200.0,7.8588,7.8662,7.8365,7.8588,638200.0
2009-07-23 14:55:00,10.59,10.6,10.55,10.55,1093600.0,7.8513,7.8588,7.8217,7.8217,1093600.0
2009-07-23 15:00:00,10.55,10.58,10.55,10.57,508600.0,7.8217,7.8439,7.8217,7.8365,508600.0
2009-07-23 15:05:00,10.58,10.58,10.57,10.58,378800.0,7.8439,7.8439,7.8365,7.8439,378800.0
2009-07-23 15:10:00,10.58,10.58,10.56,10.56,204200.0,7.8439,7.8439,7.8291,7.8291,204200.0
2009-07-23 15:15:00,10.57,10.57,10.55,10.55,215600.0,7.8365,7.8365,7.8217,7.8217,215600.0
2009-07-23 15:20:00,10.56,10.56,10.55,10.55,391400.0,7.8291,7.8291,7.8217,7.8217,391400.0
2009-07-23 15:25:00,10.56,10.56,10.55,10.56,268200.0,7.8291,7.8291,7.8217,7.8291,268200.0
2009-07-23 15:30:00,10.56,10.56,10.54,10.56,473000.0,7.8291,7.8291,7.8143,7.8291,473000.0
2009-07-23 15:35:00,10.56,10.56,10.51,10.51,667600.0,7.8291,7.8291,7.792,7.792,667600.0
2009-07-23 15:40:00,10.51,10.54,10.49,10.52,806600.0,7.792,7.8143,7.7772,7.7994,806600.0
2009-07-23 15:45:00,10.52,10.52,10.48,10.48,600600.0,7.7994,7.7994,7.7698,7.7698,600600.0
2009-07-23 15:50:00,10.48,10.49,10.43,10.45,1558200.0,7.7698,7.7772,7.7327,7.7475,1558200.0
2009-07-23 15:55:00,10.44,10.48,10.44,10.48,881000.0,7.7401,7.7698,7.7401,7.7698,881000.0
2009-07-24 09:30:00,10.52,10.53,10.46,10.52,263200.0,7.7994,7.8069,7.755,7.7994,263200.0
2009-07-24 09:35:00,10.52,10.52,10.47,10.48,229200.0,7.7994,7.7994,7.7624,7.7698,229200.0
2009-07-24 09:40:00,10.47,10.5,10.47,10.49,350000.0,7.7624,7.7846,7.7624,7.7772,350000.0
2009-07-24 09:45:00,10.49,10.52,10.49,10.51,306400.0,7.7772,7.7994,7.7772,7.792,306400.0
2009-07-24 09:50:00,10.51,10.51,10.5,10.51,329200.0,7.792,7.792,7.7846,7.792,329200.0
2009-07-24 09:55:00,10.51,10.52,10.5,10.52,462600.0,7.792,7.7994,7.7846,7.7994,462600.0
2009-07-24 10:00:00,10.52,10.52,10.5,10.51,282000.0,7.7994,7.7994,7.7846,7.792,282000.0
2009-07-24 10:05:00,10.51,10.53,10.5,10.51,340400.0,7.792,7.8069,7.7846,7.792,340400.0
2009-07-24 10:10:00,10.51,10.51,10.5,10.51,324200.0,7.792,7.792,7.7846,7.792,324200.0
2009-07-24 10:15:00,10.51,10.51,10.47,10.5,336400.0,7.792,7.792,7.7624,7.7846,336400.0
2009-07-24 10:20:00,10.5,10.5,10.49,10.49,77400.0,7.7846,7.7846,7.7772,7.7772,77400.0
2009-07-24 10:25:00,10.49,10.51,10.49,10.51,107200.0,7.7772,7.792,7.7772,7.792,107200.0
2009-07-24 10:30:00,10.51,10.51,10.49,10.49,237400.0,7.792,7.792,7.7772,7.7772,237400.0
2009-07-24 10:35:00,10.49,10.5,10.49,10.5,100800.0,7.7772,7.7846,7.7772,7.7846,100800.0
2009-07-24 10:40:00,10.5,10.5,10.49,10.49,112200.0,7.7846,7.7846,7.7772,7.7772,112200.0
2009-07-24 10:45:00,10.49,10.51,10.47,10.51,823600.0,7.7772,7.792,7.7624,7.792,823600.0
2009-07-24 10:50:00,10.51,10.53,10.49,10.51,240000.0,7.792,7.8069,7.7772,7.792,240000.0
2009-07-24 10:55:00,10.51,10.53,10.49,10.53,158400.0,7.792,7.8069,7.7772,7.8069,158400.0
2009-07-24 11:00:00,10.53,10.55,10.52,10.55,213000.0,7.8069,7.8217,7.7994,7.8217,213000.0
2009-07-24 11:05:00,10.55,10.57,10.54,10.57,227600.0,7.8217,7.8365,7.8143,7.8365,227600.0
2009-07-24 11:10:00,10.57,10.6,10.56,10.59,253200.0,7.8365,7.8588,7.8291,7.8513,253200.0
2009-07-24 11:15:00,10.59,10.61,10.59,10.61,149200.0,7.8513,7.8662,7.8513,7.8662,149200.0
2009-07-24 11:20:00,10.61,10.61,10.59,10.59,199200.0,7.8662,7.8662,7.8513,7.8513,199200.0
2009-07-24 11:25:00,10.6,10.62,10.57,10.62,217200.0,7.8588,7.8736,7.8365,7.8736,217200.0
2009-07-24 11:30:00,10.62,10.63,10.6,10.61,266000.0,7.8736,7.881,7.8588,7.8662,266000.0
2009-07-24 11:35:00,10.6,10.62,10.6,10.61,78600.0,7.8588,7.8736,7.8588,7.8662,78600.0
2009-07-24 11:40:00,10.61,10.62,10.58,10.59,171000.0,7.8662,7.8736,7.8439,7.8513,171000.0
2009-07-24 11:45:00,10.59,10.6,10.58,10.59,230000.0,7.8513,7.8588,7.8439,7.8513,230000.0
2009-07-24 11:50:00,10.6,10.61,10.59,10.61,130200.0,7.8588,7.8662,7.8513,7.8662,130200.0
2009-07-24 11:55:00,10.61,10.63,10.6,10.63,685000.0,7.8662,7.881,7.8588,7.881,685000.0
2009-07-24 12:00:00,10.63,10.63,10.61,10.63,256200.0,7.881,7.881,7.8662,7.881,256200.0
2009-07-24 12:05:00,10.63,10.63,10.61,10.61,286000.0,7.881,7.881,7.8662,7.8662,286000.0
2009-07-24 12:10:00,10.61,10.62,10.61,10.61,200600.0,7.8662,7.8736,7.8662,7.8662,200600.0
2009-07-24 12:15:00,10.61,10.61,10.61,10.61,147200.0,7.8662,7.8662,7.8662,7.8662,147200.0
2009-07-24 12:20:00,10.61,10.61,10.58,10.59,334000.0,7.8662,7.8662,7.8439,7.8513,334000.0
2009-07-24 12:25:00,10.59,10.59,10.58,10.59,55600.0,7.8513,7.8513,7.8439,7.8513,55600.0
2009-07-24 12:30:00,10.59,10.59,10.57,10.57,215600.0,7.8513,7.8513,7.8365,7.8365,215600.0
2009-07-24 12:35:00,10.58,10.58,10.56,10.57,80200.0,7.8439,7.8439,7.8291,7.8365,80200.0
2009-07-24 12:40:00,10.57,10.58,10.56,10.57,101400.0,7.8365,7.8439,7.8291,7.8365,101400.0
2009-07-24 12:45:00,10.58,10.58,10.57,10.57,35600.0,7.8439,7.8439,7.8365,7.8365,35600.0
2009-07-24 12:50:00,10.58,10.58,10.57,10.57,69200.0,7.8439,7.8439,7.8365,7.8365,69200.0
2009-07-24 12:55:00,10.58,10.58,10.55,10.56,207200.0,7.8439,7.8439,7.8217,7.8291,207200.0
2009-07-24 13:00:00,10.57,10.57,10.56,10.56,82400.0,7.8365,7.8365,7.8291,7.8291,82400.0
2009-07-24 13:05:00,10.56,10.58,10.56,10.57,81000.0,7.8291,7.8439,7.8291,7.8365,81000.0
2009-07-24 13:10:00,10.58,10.58,10.57,10.58,77600.0,7.8439,7.8439,7.8365,7.8439,77600.0
2009-07-24 13:15:00,10.58,10.58,10.56,10.57,148200.0,7.8439,7.8439,7.8291,7.8365,148200.0
2009-07-24 13:20:00,10.58,10.58,10.57,10.58,39800.0,7.8439,7.8439,7.8365,7.8439,39800.0
2009-07-24 13:25:00,10.58,10.58,10.57,10.58,55800.0,7.8439,7.8439,7.8365,7.8439,55800.0
2009-07-24 13:30:00,10.58,10.6,10.57,10.6,339200.0,7.8439,7.8588,7.8365,7.8588,339200.0
2009-07-24 13:35:00,10.6,10.6,10.59,10.6,163400.0,7.8588,7.8588,7.8513,7.8588,163400.0
2009-07-24 13:40:00,10.6,10.61,10.58,10.59,213000.0,7.8588,7.8662,7.8439,7.8513,213000.0
2009-07-24 13:45:00,10.59,10.59,10.58,10.58,32600.0,7.8513,7.8513,7.8439,7.8439,32600.0
2009-07-24 13:50:00,10.58,10.6,10.58,10.58,256400.0,7.8439,7.8588,7.8439,7.8439,256400.0
2009-07-24 13:55:00,10.58,10.61,10.58,10.6,625400.0,7.8439,7.8662,7.8439,7.8588,625400.0
2009-07-24 14:00:00,10.6,10.62,10.6,10.61,390000.0,7.8588,7.8736,7.8588,7.8662,390000.0
2009-07-24 14:05:00,10.6,10.61,10.6,10.6,209600.0,7.8588,7.8662,7.8588,7.8588,209600.0
2009-07-24 14:10:00,10.61,10.61,10.6,10.61,45400.0,7.8662,7.8662,7.8588,7.8662,45400.0
2009-07-24 14:15:00,10.61,10.62,10.6,10.61,369600.0,7.8662,7.8736,7.8588,7.8662,369600.0
2009-07-24 14:20:00,10.61,10.62,10.6,10.62,216400.0,7.8662,7.8736,7.8588,7.8736,216400.0
2009-07-24 14:25:00,10.61,10.62,10.61,10.62,81200.0,7.8662,7.8736,7.8662,7.8736,81200.0
2009-07-24 14:30:00,10.62,10.63,10.62,10.62,238600.0,7.8736,7.881,7.8736,7.8736,238600.0
2009-07-24 14:35:00,10.63,10.63,10.62,10.63,79800.0,7.881,7.881,7.8736,7.881,79800.0
2009-07-24 14:40:00,10.63,10.63,10.62,10.63,146600.0,7.881,7.881,7.8736,7.881,146600.0
2009-07-24 14:45:00,10.63,10.65,10.63,10.65,114600.0,7.881,7.8958,7.881,7.8958,114600.0
2009-07-24 14:50:00,10.64,10.65,10.63,10.64,228200.0,7.8884,7.8958,7.881,7.8884,228200.0
2009-07-24 14:55:00,10.63,10.65,10.63,10.65,197400.0,7.881,7.8958,7.881,7.8958,197400.0
2009-07-24 15:00:00,10.65,10.67,10.65,10.66,244800.0,7.8958,7.9107,7.8958,7.9032,244800.0
2009-07-24 15:05:00,10.67,10.67,10.64,10.66,260800.0,7.9107,7.9107,7.8884,7.9032,260800.0
2009-07-24 15:10:00,10.67,10.68,10.67,10.68,384800.0,7.9107,7.9181,7.9107,7.9181,384800.0
2009-07-24 15:15:00,10.67,10.68,10.67,10.68,119200.0,7.9107,7.9181,7.9107,7.9181,119200.0
2009-07-24 15:20:00,10.68,10.71,10.68,10.7,242800.0,7.9181,7.9403,7.9181,7.9329,242800.0
2009-07-24 15:25:00,10.7,10.71,10.7,10.71,271200.0,7.9329,7.9403,7.9329,7.9403,271200.0
2009-07-24 15:30:00,10.7,10.71,10.67,10.67,278600.0,7.9329,7.9403,7.9107,7.9107,278600.0
2009-07-24 15:35:00,10.67,10.68,10.66,10.66,404400.0,7.9107,7.9181,7.9032,7.9032,404400.0
2009-07-24 15:40:00,10.66,10.67,10.66,10.67,318200.0,7.9032,7.9107,7.9032,7.9107,318200.0
2009-07-24 15:45:00,10.67,10.67,10.65,10.67,756200.0,7.9107,7.9107,7.8958,7.9107,756200.0
2009-07-24 15:50:00,10.67,10.68,10.67,10.67,518200.0,7.9107,7.9181,7.9107,7.9107,518200.0
2009-07-24 15:55:00,10.67,10.67,10.65,10.67,818400.0,7.9107,7.9107,7.8958,7.9107,818400.0
2009-07-27 09:30:00,10.75,10.75,10.65,10.68,132200.0,7.97,7.97,7.8958,7.9181,132200.0
2009-07-27 09:35:00,10.68,10.69,10.66,10.66,105000.0,7.9181,7.9255,7.9032,7.9032,105000.0
2009-07-27 09:40:00,10.66,10.71,10.65,10.69,525600.0,7.9032,7.9403,7.8958,7.9255,525600.0
2009-07-27 09:45:00,10.69,10.71,10.66,10.66,110800.0,7.9255,7.9403,7.9032,7.9032,110800.0
2009-07-27 09:50:00,10.66,10.68,10.63,10.65,187600.0,7.9032,7.9181,7.881,7.8958,187600.0
2009-07-27 09:55:00,10.64,10.65,10.63,10.64,88800.0,7.8884,7.8958,7.881,7.8884,88800.0
2009-07-27 10:00:00,10.65,10.66,10.63,10.64,473000.0,7.8958,7.9032,7.881,7.8884,473000.0
2009-07-27 10:05:00,10.64,10.65,10.58,10.59,237000.0,7.8884,7.8958,7.8439,7.8513,237000.0
2009-07-27 10:10:00,10.59,10.62,10.58,10.59,271600.0,7.8513,7.8736,7.8439,7.8513,271600.0
2009-07-27 10:15:00,10.59,10.63,10.58,10.58,169400.0,7.8513,7.881,7.8439,7.8439,169400.0
2009-07-27 10:20:00,10.58,10.61,10.56,10.58,255400.0,7.8439,7.8662,7.8291,7.8439,255400.0
2009-07-27 10:25:00,10.58,10.58,10.55,10.56,109400.0,7.8439,7.8439,7.8217,7.8291,109400.0
2009-07-27 10:30:00,10.56,10.56,10.55,10.55,171600.0,7.8291,7.8291,7.8217,7.8217,171600.0
2009-07-27 10:35:00,10.55,10.6,10.55,10.6,141200.0,7.8217,7.8588,7.8217,7.8588,141200.0
2009-07-27 10:40:00,10.6,10.6,10.58,10.58,85400.0,7.8588,7.8588,7.8439,7.8439,85400.0
2009-07-27 10:45:00,10.58,10.62,10.58,10.59,72800.0,7.8439,7.8736,7.8439,7.8513,72800.0
2009-07-27 10:50:00,10.6,10.6,10.58,10.6,105400.0,7.8588,7.8588,7.8439,7.8588,105400.0
2009-07-27 10:55:00,10.6,10.63,10.58,10.6,132200.0,7.8588,7.881,7.8439,7.8588,132200.0
2009-07-27 11:00:00,10.6,10.63,10.6,10.6,134200.0,7.8588,7.881,7.8588,7.8588,134200.0
2009-07-27 11:05:00,10.6,10.63,10.59,10.62,189000.0,7.8588,7.881,7.8513,7.8736,189000.0
2009-07-27 11:10:00,10.62,10.63,10.61,10.62,124200.0,7.8736,7.881,7.8662,7.8736,124200.0
2009-07-27 11:15:00,10.62,10.62,10.58,10.59,103800.0,7.8736,7.8736,7.8439,7.8513,103800.0
2009-07-27 11:20:00,10.59,10.61,10.58,10.59,93600.0,7.8513,7.8662,7.8439,7.8513,93600.0
2009-07-27 11:25:00,10.59,10.6,10.59,10.59,44600.0,7.8513,7.8588,7.8513,7.8513,44600.0
2009-07-27 11:30:00,10.59,10.6,10.59,10.6,85400.0,7.8513,7.8588,7.8513,7.8588,85400.0
2009-07-27 11:35:00,10.6,10.6,10.59,10.6,59800.0,7.8588,7.8588,7.8513,7.8588,59800.0
2009-07-27 11:40:00,10.6,10.61,10.6,10.61,77400.0,7.8588,7.8662,7.8588,7.8662,77400.0
2009-07-27 11:45:00,10.61,10.61,10.6,10.6,74800.0,7.8662,7.8662,7.8588,7.8588,74800.0
2009-07-27 11:50:00,10.6,10.6,10.59,10.6,27000.0,7.8588,7.8588,7.8513,7.8588,27000.0
2009-07-27 11:55:00,10.6,10.6,10.59,10.6,78600.0,7.8588,7.8588,7.8513,7.8588,78600.0
2009-07-27 12:00:00,10.6,10.61,10.6,10.6,116000.0,7.8588,7.8662,7.8588,7.8588,116000.0
2009-07-27 12:05:00,10.61,10.61,10.6,10.61,28200.0,7.8662,7.8662,7.8588,7.8662,28200.0
2009-07-27 12:10:00,10.61,10.61,10.6,10.61,41400.0,7.8662,7.8662,7.8588,7.8662,41400.0
2009-07-27 12:15:00,10.61,10.61,10.6,10.61,40800.0,7.8662,7.8662,7.8588,7.8662,40800.0
2009-07-27 12:20:00,10.61,10.61,10.58,10.61,172800.0,7.8662,7.8662,7.8439,7.8662,172800.0
2009-07-27 12:25:00,10.61,10.61,10.59,10.59,74400.0,7.8662,7.8662,7.8513,7.8513,74400.0
2009-07-27 12:30:00,10.59,10.59,10.59,10.59,47200.0,7.8513,7.8513,7.8513,7.8513,47200.0
2009-07-27 12:35:00,10.59,10.59,10.59,10.59,12400.0,7.8513,7.8513,7.8513,7.8513,12400.0
2009-07-27 12:40:00,10.59,10.61,10.59,10.61,153000.0,7.8513,7.8662,7.8513,7.8662,153000.0
2009-07-27 12:45:00,10.61,10.61,10.59,10.6,103600.0,7.8662,7.8662,7.8513,7.8588,103600.0
2009-07-27 12:50:00,10.59,10.61,10.58,10.59,298600.0,7.8513,7.8662,7.8439,7.8513,298600.0
2009-07-27 12:55:00,10.59,10.6,10.58,10.6,119800.0,7.8513,7.8588,7.8439,7.8588,119800.0
2009-07-27 13:00:00,10.6,10.61,10.6,10.61,23600.0,7.8588,7.8662,7.8588,7.8662,23600.0
2009-07-27 13:05:00,10.61,10.61,10.6,10.61,37800.0,7.8662,7.8662,7.8588,7.8662,37800.0
2009-07-27 13:10:00,10.61,10.61,10.58,10.59,148200.0,7.8662,7.8662,7.8439,7.8513,148200.0
2009-07-27 13:15:00,10.59,10.6,10.58,10.59,109000.0,7.8513,7.8588,7.8439,7.8513,109000.0
2009-07-27 13:20:00,10.59,10.59,10.56,10.57,167800.0,7.8513,7.8513,7.8291,7.8365,167800.0
2009-07-27 13:25:00,10.57,10.58,10.56,10.56,85600.0,7.8365,7.8439,7.8291,7.8291,85600.0
2009-07-27 13:30:00,10.56,10.59,10.56,10.58,62800.0,7.8291,7.8513,7.8291,7.8439,62800.0
2009-07-27 13:35:00,10.58,10.59,10.58,10.59,30000.0,7.8439,7.8513,7.8439,7.8513,30000.0
2009-07-27 13:40:00,10.59,10.61,10.58,10.59,66400.0,7.8513,7.8662,7.8439,7.8513,66400.0
2009-07-27 13:45:00,10.59,10.62,10.59,10.61,117800.0,7.8513,7.8736,7.8513,7.8662,117800.0
2009-07-27 13:50:00,10.61,10.62,10.6,10.61,113600.0,7.8662,7.8736,7.8588,7.8662,113600.0
2009-07-27 13:55:00,10.61,10.63,10.61,10.61,80200.0,7.8662,7.881,7.8662,7.8662,80200.0
2009-07-27 14:00:00,10.61,10.61,10.6,10.6,96800.0,7.8662,7.8662,7.8588,7.8588,96800.0
2009-07-27 14:05:00,10.6,10.61,10.6,10.6,50200.0,7.8588,7.8662,7.8588,7.8588,50200.0
2009-07-27 14:10:00,10.61,10.61,10.6,10.61,34000.0,7.8662,7.8662,7.8588,7.8662,34000.0
2009-07-27 14:15:00,10.6,10.62,10.59,10.61,136400.0,7.8588,7.8736,7.8513,7.8662,136400.0
2009-07-27 14:20:00,10.61,10.62,10.61,10.62,63200.0,7.8662,7.8736,7.8662,7.8736,63200.0
2009-07-27 14:25:00,10.62,10.62,10.61,10.61,93200.0,7.8736,7.8736,7.8662,7.8662,93200.0
2009-07-27 14:30:00,10.61,10.62,10.6,10.62,137800.0,7.8662,7.8736,7.8588,7.8736,137800.0
2009-07-27 14:35:00,10.62,10.63,10.62,10.63,81000.0,7.8736,7.881,7.8736,7.881,81000.0
2009-07-27 14:40:00,10.63,10.63,10.6,10.63,271200.0,7.881,7.881,7.8588,7.881,271200.0
2009-07-27 14:45:00,10.63,10.63,10.61,10.62,162400.0,7.881,7.881,7.8662,7.8736,162400.0
2009-07-27 14:50:00,10.62,10.62,10.6,10.6,263000.0,7.8736,7.8736,7.8588,7.8588,263000.0
2009-07-27 14:55:00,10.61,10.62,10.6,10.62,258600.0,7.8662,7.8736,7.8588,7.8736,258600.0
2009-07-27 15:00:00,10.62,10.63,10.6,10.6,331800.0,7.8736,7.881,7.8588,7.8588,331800.0
2009-07-27 15:05:00,10.61,10.62,10.6,10.62,87000.0,7.8662,7.8736,7.8588,7.8736,87000.0
2009-07-27 15:10:00,10.62,10.62,10.61,10.62,65000.0,7.8736,7.8736,7.8662,7.8736,65000.0
2009-07-27 15:15:00,10.62,10.62,10.6,10.61,220000.0,7.8736,7.8736,7.8588,7.8662,220000.0
2009-07-27 15:20:00,10.61,10.61,10.6,10.61,141200.0,7.8662,7.8662,7.8588,7.8662,141200.0
2009-07-27 15:25:00,10.6,10.62,10.6,10.62,309000.0,7.8588,7.8736,7.8588,7.8736,309000.0
2009-07-27 15:30:00,10.62,10.62,10.61,10.62,73400.0,7.8736,7.8736,7.8662,7.8736,73400.0
2009-07-27 15:35:00,10.61,10.62,10.6,10.6,172000.0,7.8662,7.8736,7.8588,7.8588,172000.0
2009-07-27 15:40:00,10.61,10.61,10.59,10.59,394200.0,7.8662,7.8662,7.8513,7.8513,394200.0
2009-07-27 15:45:00,10.59,10.59,10.57,10.58,163400.0,7.8513,7.8513,7.8365,7.8439,163400.0
2009-07-27 15:50:00,10.58,10.6,10.57,10.58,864400.0,7.8439,7.8588,7.8365,7.8439,864400.0
2009-07-27 15:55:00,10.58,10.6,10.57,10.6,982800.0,7.8439,7.8588,7.8365,7.8588,982800.0
2009-07-28 09:30:00,10.58,10.6,10.56,10.57,141200.0,7.8439,7.8588,7.8291,7.8365,141200.0
2009-07-28 09:35:00,10.58,10.63,10.58,10.63,114000.0,7.8439,7.881,7.8439,7.881,114000.0
2009-07-28 09:40:00,10.63,10.65,10.6,10.6,368400.0,7.881,7.8958,7.8588,7.8588,368400.0
2009-07-28 09:45:00,10.6,10.67,10.6,10.66,385600.0,7.8588,7.9107,7.8588,7.9032,385600.0
2009-07-28 09:50:00,10.66,10.68,10.65,10.67,257000.0,7.9032,7.9181,7.8958,7.9107,257000.0
2009-07-28 09:55:00,10.67,10.68,10.65,10.67,390400.0,7.9107,7.9181,7.8958,7.9107,390400.0
2009-07-28 10:00:00,10.67,10.67,10.61,10.63,327200.0,7.9107,7.9107,7.8662,7.881,327200.0
2009-07-28 10:05:00,10.63,10.65,10.62,10.65,168400.0,7.881,7.8958,7.8736,7.8958,168400.0
2009-07-28 10:10:00,10.65,10.67,10.65,10.67,135800.0,7.8958,7.9107,7.8958,7.9107,135800.0
2009-07-28 10:15:00,10.67,10.69,10.65,10.68,180800.0,7.9107,7.9255,7.8958,7.9181,180800.0
2009-07-28 10:20:00,10.68,10.69,10.67,10.67,167200.0,7.9181,7.9255,7.9107,7.9107,167200.0
2009-07-28 10:25:00,10.67,10.7,10.67,10.7,105000.0,7.9107,7.9329,7.9107,7.9329,105000.0
2009-07-28 10:30:00,10.7,10.7,10.67,10.7,131400.0,7.9329,7.9329,7.9107,7.9329,131400.0
2009-07-28 10:35:00,10.69,10.7,10.68,10.68,57200.0,7.9255,7.9329,7.9181,7.9181,57200.0
2009-07-28 10:40:00,10.68,10.68,10.68,10.68,83400.0,7.9181,7.9181,7.9181,7.9181,83400.0
2009-07-28 10:45:00,10.68,10.69,10.68,10.69,91000.0,7.9181,7.9255,7.9181,7.9255,91000.0
2009-07-28 10:50:00,10.69,10.7,10.69,10.7,237000.0,7.9255,7.9329,7.9255,7.9329,237000.0
2009-07-28 10:55:00,10.7,10.7,10.68,10.68,99800.0,7.9329,7.9329,7.9181,7.9181,99800.0
2009-07-28 11:00:00,10.68,10.69,10.68,10.68,89400.0,7.9181,7.9255,7.9181,7.9181,89400.0
2009-07-28 11:05:00,10.68,10.68,10.64,10.65,179800.0,7.9181,7.9181,7.8884,7.8958,179800.0
2009-07-28 11:10:00,10.65,10.65,10.65,10.65,100200.0,7.8958,7.8958,7.8958,7.8958,100200.0
2009-07-28 11:15:00,10.65,10.65,10.65,10.65,50200.0,7.8958,7.8958,7.8958,7.8958,50200.0
2009-07-28 11:20:00,10.65,10.65,10.65,10.65,188800.0,7.8958,7.8958,7.8958,7.8958,188800.0
2009-07-28 11:25:00,10.65,10.65,10.63,10.63,148800.0,7.8958,7.8958,7.881,7.881,148800.0
2009-07-28 11:30:00,10.63,10.63,10.6,10.6,197000.0,7.881,7.881,7.8588,7.8588,197000.0
2009-07-28 11:35:00,10.6,10.62,10.6,10.6,300400.0,7.8588,7.8736,7.8588,7.8588,300400.0
2009-07-28 11:40:00,10.6,10.61,10.59,10.59,257800.0,7.8588,7.8662,7.8513,7.8513,257800.0
2009-07-28 11:45:00,10.59,10.59,10.59,10.59,121800.0,7.8513,7.8513,7.8513,7.8513,121800.0
2009-07-28 11:50:00,10.59,10.59,10.58,10.58,179600.0,7.8513,7.8513,7.8439,7.8439,179600.0
2009-07-28 11:55:00,10.58,10.59,10.58,10.59,166800.0,7.8439,7.8513,7.8439,7.8513,166800.0
2009-07-28 12:00:00,10.58,10.59,10.56,10.56,166000.0,7.8439,7.8513,7.8291,7.8291,166000.0
2009-07-28 12:05:00,10.56,10.59,10.56,10.58,132600.0,7.8291,7.8513,7.8291,7.8439,132600.0
2009-07-28 12:10:00,10.57,10.59,10.57,10.58,150800.0,7.8365,7.8513,7.8365,7.8439,150800.0
2009-07-28 12:15:00,10.59,10.59,10.58,10.59,46000.0,7.8513,7.8513,7.8439,7.8513,46000.0
2009-07-28 12:20:00,10.59,10.59,10.57,10.57,103200.0,7.8513,7.8513,7.8365,7.8365,103200.0
2009-07-28 12:25:00,10.58,10.59,10.58,10.58,151800.0,7.8439,7.8513,7.8439,7.8439,151800.0
2009-07-28 12:30:00,10.58,10.61,10.57,10.61,247800.0,7.8439,7.8662,7.8365,7.8662,247800.0
2009-07-28 12:35:00,10.61,10.61,10.59,10.59,89400.0,7.8662,7.8662,7.8513,7.8513,89400.0
2009-07-28 12:40:00,10.59,10.6,10.59,10.59,73000.0,7.8513,7.8588,7.8513,7.8513,73000.0
2009-07-28 12:45:00,10.59,10.59,10.59,10.59,50400.0,7.8513,7.8513,7.8513,7.8513,50400.0
2009-07-28 12:50:00,10.59,10.59,10.59,10.59,57200.0,7.8513,7.8513,7.8513,7.8513,57200.0
2009-07-28 12:55:00,10.59,10.6,10.59,10.6,78800.0,7.8513,7.8588,7.8513,7.8588,78800.0
2009-07-28 13:00:00,10.59,10.6,10.58,10.59,123400.0,7.8513,7.8588,7.8439,7.8513,123400.0
2009-07-28 13:05:00,10.59,10.6,10.59,10.6,110600.0,7.8513,7.8588,7.8513,7.8588,110600.0
2009-07-28 13:10:00,10.59,10.6,10.59,10.6,208000.0,7.8513,7.8588,7.8513,7.8588,208000.0
2009-07-28 13:15:00,10.6,10.6,10.59,10.59,38400.0,7.8588,7.8588,7.8513,7.8513,38400.0
2009-07-28 13:20:00,10.59,10.6,10.59,10.6,194200.0,7.8513,7.8588,7.8513,7.8588,194200.0
2009-07-28 13:25:00,10.6,10.6,10.6,10.6,45000.0,7.8588,7.8588,7.8588,7.8588,45000.0
2009-07-28 13:30:00,10.6,10.6,10.59,10.6,79600.0,7.8588,7.8588,7.8513,7.8588,79600.0
2009-07-28 13:35:00,10.59,10.6,10.58,10.59,133000.0,7.8513,7.8588,7.8439,7.8513,133000.0
2009-07-28 13:40:00,10.59,10.6,10.58,10.59,118000.0,7.8513,7.8588,7.8439,7.8513,118000.0
2009-07-28 13:45:00,10.58,10.59,10.57,10.57,84600.0,7.8439,7.8513,7.8365,7.8365,84600.0
2009-07-28 13:50:00,10.57,10.59,10.56,10.59,178200.0,7.8365,7.8513,7.8291,7.8513,178200.0
2009-07-28 13:55:00,10.59,10.59,10.58,10.58,165200.0,7.8513,7.8513,7.8439,7.8439,165200.0
2009-07-28 14:00:00,10.58,10.59,10.56,10.56,138800.0,7.8439,7.8513,7.8291,7.8291,138800.0
2009-07-28 14:05:00,10.56,10.59,10.56,10.59,100000.0,7.8291,7.8513,7.8291,7.8513,100000.0
2009-07-28 14:10:00,10.59,10.59,10.57,10.57,58000.0,7.8513,7.8513,7.8365,7.8365,58000.0
2009-07-28 14:15:00,10.57,10.58,10.57,10.57,171400.0,7.8365,7.8439,7.8365,7.8365,171400.0
2009-07-28 14:20:00,10.57,10.58,10.57,10.57,66800.0,7.8365,7.8439,7.8365,7.8365,66800.0
2009-07-28 14:25:00,10.57,10.58,10.57,10.58,48400.0,7.8365,7.8439,7.8365,7.8439,48400.0
2009-07-28 14:30:00,10.58,10.59,10.56,10.57,564600.0,7.8439,7.8513,7.8291,7.8365,564600.0
2009-07-28 14:35:00,10.57,10.57,10.56,10.56,210000.0,7.8365,7.8365,7.8291,7.8291,210000.0
2009-07-28 14:40:00,10.56,10.57,10.56,10.57,164000.0,7.8291,7.8365,7.8291,7.8365,164000.0
2009-07-28 14:45:00,10.56,10.59,10.56,10.59,92200.0,7.8291,7.8513,7.8291,7.8513,92200.0
2009-07-28 14:50:00,10.58,10.59,10.57,10.59,139200.0,7.8439,7.8513,7.8365,7.8513,139200.0
2009-07-28 14:55:00,10.58,10.59,10.58,10.58,82600.0,7.8439,7.8513,7.8439,7.8439,82600.0
2009-07-28 15:00:00,10.58,10.59,10.58,10.59,64400.0,7.8439,7.8513,7.8439,7.8513,64400.0
2009-07-28 15:05:00,10.59,10.59,10.58,10.58,103400.0,7.8513,7.8513,7.8439,7.8439,103400.0
2009-07-28 15:10:00,10.58,10.58,10.56,10.58,302200.0,7.8439,7.8439,7.8291,7.8439,302200.0
2009-07-28 15:15:00,10.58,10.58,10.55,10.55,117600.0,7.8439,7.8439,7.8217,7.8217,117600.0
2009-07-28 15:20:00,10.55,10.56,10.55,10.56,137400.0,7.8217,7.8291,7.8217,7.8291,137400.0
2009-07-28 15:25:00,10.56,10.56,10.56,10.56,103400.0,7.8291,7.8291,7.8291,7.8291,103400.0
2009-07-28 15:30:00,10.56,10.56,10.55,10.55,176000.0,7.8291,7.8291,7.8217,7.8217,176000.0
2009-07-28 15:35:00,10.55,10.56,10.54,10.54,202400.0,7.8217,7.8291,7.8143,7.8143,202400.0
2009-07-28 15:40:00,10.54,10.55,10.53,10.54,574200.0,7.8143,7.8217,7.8069,7.8143,574200.0
2009-07-28 15:45:00,10.54,10.54,10.54,10.54,175800.0,7.8143,7.8143,7.8143,7.8143,175800.0
2009-07-28 15:50:00,10.54,10.55,10.54,10.54,413000.0,7.8143,7.8217,7.8143,7.8143,413000.0
2009-07-28 15:55:00,10.54,10.55,10.54,10.54,1128400.0,7.8143,7.8217,7.8143,7.8143,1128400.0
2009-07-29 09:30:00,10.58,10.58,10.53,10.53,264400.0,7.8439,7.8439,7.8069,7.8069,264400.0
2009-07-29 09:35:00,10.54,10.56,10.52,10.55,194800.0,7.8143,7.8291,7.7994,7.8217,194800.0
2009-07-29 09:40:00,10.55,10.6,10.54,10.59,319800.0,7.8217,7.8588,7.8143,7.8513,319800.0
2009-07-29 09:45:00,10.59,10.6,10.54,10.54,572800.0,7.8513,7.8588,7.8143,7.8143,572800.0
2009-07-29 09:50:00,10.54,10.55,10.52,10.55,250400.0,7.8143,7.8217,7.7994,7.8217,250400.0
2009-07-29 09:55:00,10.55,10.59,10.55,10.58,369800.0,7.8217,7.8513,7.8217,7.8439,369800.0
2009-07-29 10:00:00,10.58,10.61,10.57,10.61,305000.0,7.8439,7.8662,7.8365,7.8662,305000.0
2009-07-29 10:05:00,10.61,10.65,10.6,10.63,536400.0,7.8662,7.8958,7.8588,7.881,536400.0
2009-07-29 10:10:00,10.63,10.64,10.6,10.62,734800.0,7.881,7.8884,7.8588,7.8736,734800.0
2009-07-29 10:15:00,10.62,10.63,10.59,10.61,229000.0,7.8736,7.881,7.8513,7.8662,229000.0
2009-07-29 10:20:00,10.61,10.62,10.56,10.59,173600.0,7.8662,7.8736,7.8291,7.8513,173600.0
2009-07-29 10:25:00,10.59,10.61,10.58,10.6,322200.0,7.8513,7.8662,7.8439,7.8588,322200.0
2009-07-29 10:30:00,10.6,10.61,10.59,10.61,333400.0,7.8588,7.8662,7.8513,7.8662,333400.0
2009-07-29 10:35:00,10.61,10.61,10.58,10.58,260200.0,7.8662,7.8662,7.8439,7.8439,260200.0
2009-07-29 10:40:00,10.58,10.59,10.57,10.58,328800.0,7.8439,7.8513,7.8365,7.8439,328800.0
2009-07-29 10:45:00,10.57,10.58,10.55,10.57,333400.0,7.8365,7.8439,7.8217,7.8365,333400.0
2009-07-29 10:50:00,10.57,10.61,10.56,10.61,199400.0,7.8365,7.8662,7.8291,7.8662,199400.0
2009-07-29 10:55:00,10.61,10.61,10.58,10.6,134800.0,7.8662,7.8662,7.8439,7.8588,134800.0
2009-07-29 11:00:00,10.6,10.61,10.57,10.57,172000.0,7.8588,7.8662,7.8365,7.8365,172000.0
2009-07-29 11:05:00,10.58,10.59,10.56,10.59,264600.0,7.8439,7.8513,7.8291,7.8513,264600.0
2009-07-29 11:10:00,10.59,10.59,10.59,10.59,48400.0,7.8513,7.8513,7.8513,7.8513,48400.0
2009-07-29 11:15:00,10.59,10.59,10.58,10.58,145800.0,7.8513,7.8513,7.8439,7.8439,145800.0
2009-07-29 11:20:00,10.58,10.59,10.56,10.56,365600.0,7.8439,7.8513,7.8291,7.8291,365600.0
2009-07-29 11:25:00,10.56,10.58,10.56,10.57,266000.0,7.8291,7.8439,7.8291,7.8365,266000.0
2009-07-29 11:30:00,10.57,10.57,10.54,10.54,154400.0,7.8365,7.8365,7.8143,7.8143,154400.0
2009-07-29 11:35:00,10.54,10.55,10.54,10.54,71200.0,7.8143,7.8217,7.8143,7.8143,71200.0
2009-07-29 11:40:00,10.54,10.55,10.52,10.52,256200.0,7.8143,7.8217,7.7994,7.7994,256200.0
2009-07-29 11:45:00,10.53,10.53,10.52,10.53,107600.0,7.8069,7.8069,7.7994,7.8069,107600.0
2009-07-29 11:50:00,10.53,10.53,10.52,10.52,60600.0,7.8069,7.8069,7.7994,7.7994,60600.0
2009-07-29 11:55:00,10.52,10.53,10.52,10.52,269400.0,7.7994,7.8069,7.7994,7.7994,269400.0
2009-07-29 12:00:00,10.52,10.54,10.52,10.53,192800.0,7.7994,7.8143,7.7994,7.8069,192800.0
2009-07-29 12:05:00,10.54,10.55,10.53,10.55,68800.0,7.8143,7.8217,7.8069,7.8217,68800.0
2009-07-29 12:10:00,10.54,10.55,10.54,10.55,62800.0,7.8143,7.8217,7.8143,7.8217,62800.0
2009-07-29 12:15:00,10.55,10.55,10.53,10.54,146600.0,7.8217,7.8217,7.8069,7.8143,146600.0
2009-07-29 12:20:00,10.54,10.55,10.54,10.55,108000.0,7.8143,7.8217,7.8143,7.8217,108000.0
2009-07-29 12:25:00,10.55,10.56,10.54,10.54,235800.0,7.8217,7.8291,7.8143,7.8143,235800.0
2009-07-29 12:30:00,10.54,10.55,10.54,10.54,101400.0,7.8143,7.8217,7.8143,7.8143,101400.0
2009-07-29 12:35:00,10.54,10.57,10.54,10.57,220200.0,7.8143,7.8365,7.8143,7.8365,220200.0
2009-07-29 12:40:00,10.56,10.57,10.54,10.54,191400.0,7.8291,7.8365,7.8143,7.8143,191400.0
2009-07-29 12:45:00,10.54,10.55,10.54,10.54,112800.0,7.8143,7.8217,7.8143,7.8143,112800.0
2009-07-29 12:50:00,10.54,10.55,10.54,10.55,139600.0,7.8143,7.8217,7.8143,7.8217,139600.0
2009-07-29 12:55:00,10.55,10.55,10.53,10.53,307800.0,7.8217,7.8217,7.8069,7.8069,307800.0
2009-07-29 13:00:00,10.53,10.53,10.5,10.53,258200.0,7.8069,7.8069,7.7846,7.8069,258200.0
2009-07-29 13:05:00,10.53,10.53,10.51,10.52,123600.0,7.8069,7.8069,7.792,7.7994,123600.0
2009-07-29 13:10:00,10.51,10.52,10.5,10.5,269000.0,7.792,7.7994,7.7846,7.7846,269000.0
2009-07-29 13:15:00,10.5,10.51,10.5,10.51,94400.0,7.7846,7.792,7.7846,7.792,94400.0
2009-07-29 13:20:00,10.5,10.51,10.5,10.51,68000.0,7.7846,7.792,7.7846,7.792,68000.0
2009-07-29 13:25:00,10.51,10.52,10.5,10.51,159000.0,7.792,7.7994,7.7846,7.792,159000.0
2009-07-29 13:30:00,10.5,10.51,10.5,10.51,103400.0,7.7846,7.792,7.7846,7.792,103400.0
2009-07-29 13:35:00,10.51,10.52,10.5,10.51,249600.0,7.792,7.7994,7.7846,7.792,249600.0
2009-07-29 13:40:00,10.51,10.54,10.51,10.53,135800.0,7.792,7.8143,7.792,7.8069,135800.0
2009-07-29 13:45:00,10.54,10.54,10.52,10.53,140400.0,7.8143,7.8143,7.7994,7.8069,140400.0
2009-07-29 13:50:00,10.53,10.54,10.52,10.54,63200.0,7.8069,7.8143,7.7994,7.8143,63200.0
2009-07-29 13:55:00,10.54,10.54,10.53,10.53,76200.0,7.8143,7.8143,7.8069,7.8069,76200.0
2009-07-29 14:00:00,10.53,10.55,10.53,10.55,135600.0,7.8069,7.8217,7.8069,7.8217,135600.0
2009-07-29 14:05:00,10.55,10.55,10.52,10.53,121800.0,7.8217,7.8217,7.7994,7.8069,121800.0
2009-07-29 14:10:00,10.53,10.54,10.53,10.54,103800.0,7.8069,7.8143,7.8069,7.8143,103800.0
2009-07-29 14:15:00,10.54,10.56,10.54,10.56,197600.0,7.8143,7.8291,7.8143,7.8291,197600.0
2009-07-29 14:20:00,10.56,10.56,10.55,10.56,68200.0,7.8291,7.8291,7.8217,7.8291,68200.0
2009-07-29 14:25:00,10.56,10.59,10.56,10.59,300400.0,7.8291,7.8513,7.8291,7.8513,300400.0
2009-07-29 14:30:00,10.59,10.59,10.56,10.56,270400.0,7.8513,7.8513,7.8291,7.8291,270400.0
2009-07-29 14:35:00,10.56,10.56,10.54,10.55,93600.0,7.8291,7.8291,7.8143,7.8217,93600.0
2009-07-29 14:40:00,10.55,10.55,10.53,10.54,91200.0,7.8217,7.8217,7.8069,7.8143,91200.0
2009-07-29 14:45:00,10.54,10.54,10.54,10.54,36000.0,7.8143,7.8143,7.8143,7.8143,36000.0
2009-07-29 14:50:00,10.54,10.54,10.54,10.54,32000.0,7.8143,7.8143,7.8143,7.8143,32000.0
2009-07-29 14:55:00,10.54,10.54,10.54,10.54,39400.0,7.8143,7.8143,7.8143,7.8143,39400.0
2009-07-29 15:00:00,10.54,10.56,10.54,10.56,216600.0,7.8143,7.8291,7.8143,7.8291,216600.0
2009-07-29 15:05:00,10.56,10.56,10.56,10.56,52800.0,7.8291,7.8291,7.8291,7.8291,52800.0
2009-07-29 15:10:00,10.56,10.56,10.55,10.55,804600.0,7.8291,7.8291,7.8217,7.8217,804600.0
2009-07-29 15:15:00,10.56,10.56,10.54,10.55,454800.0,7.8291,7.8291,7.8143,7.8217,454800.0
2009-07-29 15:20:00,10.55,10.55,10.55,10.55,64000.0,7.8217,7.8217,7.8217,7.8217,64000.0
2009-07-29 15:25:00,10.55,10.55,10.55,10.55,91200.0,7.8217,7.8217,7.8217,7.8217,91200.0
2009-07-29 15:30:00,10.55,10.56,10.53,10.53,1101000.0,7.8217,7.8291,7.8069,7.8069,1101000.0
2009-07-29 15:35:00,10.54,10.55,10.53,10.54,987400.0,7.8143,7.8217,7.8069,7.8143,987400.0
2009-07-29 15:40:00,10.54,10.54,10.52,10.53,339000.0,7.8143,7.8143,7.7994,7.8069,339000.0
2009-07-29 15:45:00,10.53,10.55,10.52,10.53,707200.0,7.8069,7.8217,7.7994,7.8069,707200.0
2009-07-29 15:50:00,10.53,10.53,10.5,10.51,957400.0,7.8069,7.8069,7.7846,7.792,957400.0
2009-07-29 15:55:00,10.5,10.53,10.5,10.53,1227000.0,7.7846,7.8069,7.7846,7.8069,1227000.0
2009-07-30 09:30:00,10.56,10.62,10.54,10.54,371200.0,7.8291,7.8736,7.8143,7.8143,371200.0
2009-07-30 09:35:00,10.54,10.58,10.5,10.55,241800.0,7.8143,7.8439,7.7846,7.8217,241800.0
2009-07-30 09:40:00,10.55,10.55,10.52,10.55,289200.0,7.8217,7.8217,7.7994,7.8217,289200.0
2009-07-30 09:45:00,10.54,10.56,10.53,10.55,359200.0,7.8143,7.8291,7.8069,7.8217,359200.0
2009-07-30 09:50:00,10.55,10.56,10.54,10.54,213600.0,7.8217,7.8291,7.8143,7.8143,213600.0
2009-07-30 09:55:00,10.54,10.61,10.54,10.59,402800.0,7.8143,7.8662,7.8143,7.8513,402800.0
2009-07-30 10:00:00,10.59,10.6,10.57,10.57,250000.0,7.8513,7.8588,7.8365,7.8365,250000.0
2009-07-30 10:05:00,10.58,10.6,10.56,10.6,922400.0,7.8439,7.8588,7.8291,7.8588,922400.0
2009-07-30 10:10:00,10.6,10.6,10.58,10.6,256000.0,7.8588,7.8588,7.8439,7.8588,256000.0
2009-07-30 10:15:00,10.59,10.63,10.59,10.62,174000.0,7.8513,7.881,7.8513,7.8736,174000.0
2009-07-30 10:20:00,10.63,10.65,10.62,10.64,292000.0,7.881,7.8958,7.8736,7.8884,292000.0
2009-07-30 10:25:00,10.65,10.69,10.64,10.68,648400.0,7.8958,7.9255,7.8884,7.9181,648400.0
2009-07-30 10:30:00,10.68,10.68,10.65,10.65,752800.0,7.9181,7.9181,7.8958,7.8958,752800.0
2009-07-30 10:35:00,10.65,10.65,10.63,10.65,344200.0,7.8958,7.8958,7.881,7.8958,344200.0
2009-07-30 10:40:00,10.65,10.65,10.64,10.65,99800.0,7.8958,7.8958,7.8884,7.8958,99800.0
2009-07-30 10:45:00,10.65,10.65,10.64,10.65,143800.0,7.8958,7.8958,7.8884,7.8958,143800.0
2009-07-30 10:50:00,10.65,10.65,10.61,10.63,237400.0,7.8958,7.8958,7.8662,7.881,237400.0
2009-07-30 10:55:00,10.63,10.65,10.63,10.65,31600.0,7.881,7.8958,7.881,7.8958,31600.0
2009-07-30 11:00:00,10.65,10.65,10.63,10.63,138600.0,7.8958,7.8958,7.881,7.881,138600.0
2009-07-30 11:05:00,10.63,10.63,10.61,10.63,369800.0,7.881,7.881,7.8662,7.881,369800.0
2009-07-30 11:10:00,10.63,10.67,10.63,10.67,656600.0,7.881,7.9107,7.881,7.9107,656600.0
2009-07-30 11:15:00,10.67,10.67,10.63,10.64,483800.0,7.9107,7.9107,7.881,7.8884,483800.0
2009-07-30 11:20:00,10.64,10.65,10.63,10.63,288400.0,7.8884,7.8958,7.881,7.881,288400.0
2009-07-30 11:25:00,10.63,10.64,10.63,10.63,74800.0,7.881,7.8884,7.881,7.881,74800.0
2009-07-30 11:30:00,10.63,10.64,10.63,10.64,85000.0,7.881,7.8884,7.881,7.8884,85000.0
2009-07-30 11:35:00,10.63,10.67,10.63,10.65,453000.0,7.881,7.9107,7.881,7.8958,453000.0
2009-07-30 11:40:00,10.65,10.66,10.65,10.66,74000.0,7.8958,7.9032,7.8958,7.9032,74000.0
2009-07-30 11:45:00,10.66,10.68,10.66,10.68,109000.0,7.9032,7.9181,7.9032,7.9181,109000.0
2009-07-30 11:50:00,10.68,10.69,10.67,10.68,176000.0,7.9181,7.9255,7.9107,7.9181,176000.0
2009-07-30 11:55:00,10.68,10.69,10.68,10.69,167000.0,7.9181,7.9255,7.9181,7.9255,167000.0
2009-07-30 12:00:00,10.69,10.69,10.65,10.68,253800.0,7.9255,7.9255,7.8958,7.9181,253800.0
2009-07-30 12:05:00,10.68,10.69,10.68,10.69,65400.0,7.9181,7.9255,7.9181,7.9255,65400.0
2009-07-30 12:10:00,10.69,10.69,10.68,10.69,83600.0,7.9255,7.9255,7.9181,7.9255,83600.0
2009-07-30 12:15:00,10.68,10.7,10.68,10.69,95600.0,7.9181,7.9329,7.9181,7.9255,95600.0
2009-07-30 12:20:00,10.69,10.7,10.68,10.7,761600.0,7.9255,7.9329,7.9181,7.9329,761600.0
2009-07-30 12:25:00,10.7,10.7,10.69,10.7,126800.0,7.9329,7.9329,7.9255,7.9329,126800.0
2009-07-30 12:30:00,10.7,10.71,10.69,10.7,121800.0,7.9329,7.9403,7.9255,7.9329,121800.0
2009-07-30 12:35:00,10.71,10.71,10.7,10.7,41600.0,7.9403,7.9403,7.9329,7.9329,41600.0
2009-07-30 12:40:00,10.71,10.71,10.69,10.7,150000.0,7.9403,7.9403,7.9255,7.9329,150000.0
2009-07-30 12:45:00,10.7,10.7,10.69,10.7,32000.0,7.9329,7.9329,7.9255,7.9329,32000.0
2009-07-30 12:50:00,10.69,10.7,10.69,10.7,31000.0,7.9255,7.9329,7.9255,7.9329,31000.0
2009-07-30 12:55:00,10.7,10.7,10.69,10.7,18800.0,7.9329,7.9329,7.9255,7.9329,18800.0
2009-07-30 13:00:00,10.69,10.72,10.69,10.7,303400.0,7.9255,7.9477,7.9255,7.9329,303400.0
2009-07-30 13:05:00,10.7,10.71,10.69,10.7,426200.0,7.9329,7.9403,7.9255,7.9329,426200.0
2009-07-30 13:10:00,10.7,10.71,10.7,10.7,27600.0,7.9329,7.9403,7.9329,7.9329,27600.0
2009-07-30 13:15:00,10.7,10.72,10.7,10.71,137200.0,7.9329,7.9477,7.9329,7.9403,137200.0
2009-07-30 13:20:00,10.71,10.72,10.71,10.72,102400.0,7.9403,7.9477,7.9403,7.9477,102400.0
2009-07-30 13:25:00,10.71,10.72,10.7,10.71,57200.0,7.9403,7.9477,7.9329,7.9403,57200.0
2009-07-30 13:30:00,10.7,10.71,10.7,10.71,92600.0,7.9329,7.9403,7.9329,7.9403,92600.0
2009-07-30 13:35:00,10.71,10.71,10.69,10.69,64200.0,7.9403,7.9403,7.9255,7.9255,64200.0
2009-07-30 13:40:00,10.69,10.7,10.69,10.69,38600.0,7.9255,7.9329,7.9255,7.9255,38600.0
2009-07-30 13:45:00,10.69,10.7,10.67,10.68,75000.0,7.9255,7.9329,7.9107,7.9181,75000.0
2009-07-30 13:50:00,10.68,10.69,10.68,10.69,87400.0,7.9181,7.9255,7.9181,7.9255,87400.0
2009-07-30 13:55:00,10.69,10.69,10.66,10.67,107000.0,7.9255,7.9255,7.9032,7.9107,107000.0
2009-07-30 14:00:00,10.67,10.68,10.67,10.68,106600.0,7.9107,7.9181,7.9107,7.9181,106600.0
2009-07-30 14:05:00,10.68,10.68,10.67,10.67,96200.0,7.9181,7.9181,7.9107,7.9107,96200.0
2009-07-30 14:10:00,10.67,10.68,10.65,10.66,109600.0,7.9107,7.9181,7.8958,7.9032,109600.0
2009-07-30 14:15:00,10.66,10.66,10.65,10.65,70400.0,7.9032,7.9032,7.8958,7.8958,70400.0
2009-07-30 14:20:00,10.65,10.65,10.64,10.65,148200.0,7.8958,7.8958,7.8884,7.8958,148200.0
2009-07-30 14:25:00,10.65,10.65,10.65,10.65,71200.0,7.8958,7.8958,7.8958,7.8958,71200.0
2009-07-30 14:30:00,10.65,10.67,10.65,10.67,123600.0,7.8958,7.9107,7.8958,7.9107,123600.0
2009-07-30 14:35:00,10.67,10.68,10.66,10.68,73800.0,7.9107,7.9181,7.9032,7.9181,73800.0
2009-07-30 14:40:00,10.67,10.69,10.67,10.68,72800.0,7.9107,7.9255,7.9107,7.9181,72800.0
2009-07-30 14:45:00,10.69,10.69,10.67,10.67,139600.0,7.9255,7.9255,7.9107,7.9107,139600.0
2009-07-30 14:50:00,10.67,10.69,10.67,10.67,205800.0,7.9107,7.9255,7.9107,7.9107,205800.0
2009-07-30 14:55:00,10.67,10.68,10.66,10.67,74600.0,7.9107,7.9181,7.9032,7.9107,74600.0
2009-07-30 15:00:00,10.67,10.67,10.67,10.67,104000.0,7.9107,7.9107,7.9107,7.9107,104000.0
2009-07-30 15:05:00,10.67,10.67,10.67,10.67,79800.0,7.9107,7.9107,7.9107,7.9107,79800.0
2009-07-30 15:10:00,10.67,10.7,10.67,10.69,782200.0,7.9107,7.9329,7.9107,7.9255,782200.0
2009-07-30 15:15:00,10.69,10.7,10.69,10.7,201800.0,7.9255,7.9329,7.9255,7.9329,201800.0
2009-07-30 15:20:00,10.7,10.72,10.7,10.72,217000.0,7.9329,7.9477,7.9329,7.9477,217000.0
2009-07-30 15:25:00,10.72,10.72,10.7,10.71,161000.0,7.9477,7.9477,7.9329,7.9403,161000.0
2009-07-30 15:30:00,10.7,10.72,10.69,10.71,1021400.0,7.9329,7.9477,7.9255,7.9403,1021400.0
2009-07-30 15:35:00,10.7,10.7,10.66,10.67,307600.0,7.9329,7.9329,7.9032,7.9107,307600.0
2009-07-30 15:40:00,10.67,10.68,10.63,10.63,904800.0,7.9107,7.9181,7.881,7.881,904800.0
2009-07-30 15:45:00,10.63,10.66,10.63,10.66,215800.0,7.881,7.9032,7.881,7.9032,215800.0
2009-07-30 15:50:00,10.65,10.67,10.63,10.63,381800.0,7.8958,7.9107,7.881,7.881,381800.0
2009-07-30 15:55:00,10.63,10.64,10.63,10.63,400400.0,7.881,7.8884,7.881,7.881,400400.0
2009-07-31 09:30:00,10.67,10.67,10.61,10.65,172000.0,7.9107,7.9107,7.8662,7.8958,172000.0
2009-07-31 09:35:00,10.65,10.69,10.63,10.65,168400.0,7.8958,7.9255,7.881,7.8958,168400.0
2009-07-31 09:40:00,10.65,10.72,10.64,10.7,237800.0,7.8958,7.9477,7.8884,7.9329,237800.0
2009-07-31 09:45:00,10.7,10.72,10.7,10.72,152200.0,7.9329,7.9477,7.9329,7.9477,152200.0
2009-07-31 09:50:00,10.71,10.72,10.69,10.72,290000.0,7.9403,7.9477,7.9255,7.9477,290000.0
2009-07-31 09:55:00,10.72,10.73,10.68,10.68,189200.0,7.9477,7.9551,7.9181,7.9181,189200.0
2009-07-31 10:00:00,10.68,10.7,10.67,10.68,222000.0,7.9181,7.9329,7.9107,7.9181,222000.0
2009-07-31 10:05:00,10.68,10.68,10.65,10.67,227800.0,7.9181,7.9181,7.8958,7.9107,227800.0
2009-07-31 10:10:00,10.67,10.7,10.67,10.69,213200.0,7.9107,7.9329,7.9107,7.9255,213200.0
2009-07-31 10:15:00,10.69,10.7,10.68,10.7,107000.0,7.9255,7.9329,7.9181,7.9329,107000.0
2009-07-31 10:20:00,10.68,10.7,10.67,10.7,105400.0,7.9181,7.9329,7.9107,7.9329,105400.0
2009-07-31 10:25:00,10.7,10.7,10.7,10.7,91200.0,7.9329,7.9329,7.9329,7.9329,91200.0
2009-07-31 10:30:00,10.7,10.72,10.7,10.71,215200.0,7.9329,7.9477,7.9329,7.9403,215200.0
2009-07-31 10:35:00,10.71,10.73,10.71,10.72,242800.0,7.9403,7.9551,7.9403,7.9477,242800.0
2009-07-31 10:40:00,10.72,10.74,10.72,10.73,157000.0,7.9477,7.9626,7.9477,7.9551,157000.0
2009-07-31 10:45:00,10.74,10.74,10.73,10.74,163000.0,7.9626,7.9626,7.9551,7.9626,163000.0
2009-07-31 10:50:00,10.74,10.75,10.72,10.72,197800.0,7.9626,7.97,7.9477,7.9477,197800.0
2009-07-31 10:55:00,10.72,10.75,10.72,10.72,183800.0,7.9477,7.97,7.9477,7.9477,183800.0
2009-07-31 11:00:00,10.73,10.75,10.72,10.74,208800.0,7.9551,7.97,7.9477,7.9626,208800.0
2009-07-31 11:05:00,10.74,10.74,10.72,10.72,64200.0,7.9626,7.9626,7.9477,7.9477,64200.0
2009-07-31 11:10:00,10.72,10.74,10.72,10.74,102800.0,7.9477,7.9626,7.9477,7.9626,102800.0
2009-07-31 11:15:00,10.74,10.74,10.72,10.72,164000.0,7.9626,7.9626,7.9477,7.9477,164000.0
2009-07-31 11:20:00,10.72,10.72,10.71,10.71,111600.0,7.9477,7.9477,7.9403,7.9403,111600.0
2009-07-31 11:25:00,10.71,10.72,10.7,10.7,227000.0,7.9403,7.9477,7.9329,7.9329,227000.0
2009-07-31 11:30:00,10.71,10.71,10.68,10.68,77000.0,7.9403,7.9403,7.9181,7.9181,77000.0
2009-07-31 11:35:00,10.68,10.72,10.68,10.71,277800.0,7.9181,7.9477,7.9181,7.9403,277800.0
2009-07-31 11:40:00,10.71,10.72,10.71,10.72,71400.0,7.9403,7.9477,7.9403,7.9477,71400.0
2009-07-31 11:45:00,10.71,10.72,10.69,10.69,315200.0,7.9403,7.9477,7.9255,7.9255,315200.0
2009-07-31 11:50:00,10.7,10.7,10.69,10.7,22000.0,7.9329,7.9329,7.9255,7.9329,22000.0
2009-07-31 11:55:00,10.69,10.7,10.69,10.69,21600.0,7.9255,7.9329,7.9255,7.9255,21600.0
2009-07-31 12:00:00,10.7,10.7,10.69,10.7,46600.0,7.9329,7.9329,7.9255,7.9329,46600.0
2009-07-31 12:05:00,10.69,10.7,10.69,10.69,57400.0,7.9255,7.9329,7.9255,7.9255,57400.0
2009-07-31 12:10:00,10.69,10.69,10.69,10.69,7000.0,7.9255,7.9255,7.9255,7.9255,7000.0
2009-07-31 12:15:00,10.69,10.69,10.68,10.68,24800.0,7.9255,7.9255,7.9181,7.9181,24800.0
2009-07-31 12:20:00,10.69,10.69,10.68,10.69,152400.0,7.9255,7.9255,7.9181,7.9255,152400.0
2009-07-31 12:25:00,10.69,10.69,10.69,10.69,172600.0,7.9255,7.9255,7.9255,7.9255,172600.0
2009-07-31 12:30:00,10.69,10.69,10.67,10.67,241400.0,7.9255,7.9255,7.9107,7.9107,241400.0
2009-07-31 12:35:00,10.67,10.67,10.67,10.67,21600.0,7.9107,7.9107,7.9107,7.9107,21600.0
2009-07-31 12:40:00,10.67,10.67,10.67,10.67,21800.0,7.9107,7.9107,7.9107,7.9107,21800.0
2009-07-31 12:45:00,10.67,10.68,10.67,10.68,90000.0,7.9107,7.9181,7.9107,7.9181,90000.0
2009-07-31 12:50:00,10.67,10.68,10.66,10.66,215000.0,7.9107,7.9181,7.9032,7.9032,215000.0
2009-07-31 12:55:00,10.67,10.67,10.66,10.66,8600.0,7.9107,7.9107,7.9032,7.9032,8600.0
2009-07-31 13:00:00,10.66,10.67,10.65,10.65,224800.0,7.9032,7.9107,7.8958,7.8958,224800.0
2009-07-31 13:05:00,10.66,10.67,10.65,10.67,80000.0,7.9032,7.9107,7.8958,7.9107,80000.0
2009-07-31 13:10:00,10.67,10.67,10.65,10.65,82600.0,7.9107,7.9107,7.8958,7.8958,82600.0
2009-07-31 13:15:00,10.65,10.66,10.65,10.65,42800.0,7.8958,7.9032,7.8958,7.8958,42800.0
2009-07-31 13:20:00,10.65,10.66,10.65,10.66,67200.0,7.8958,7.9032,7.8958,7.9032,67200.0
2009-07-31 13:25:00,10.66,10.66,10.65,10.66,38600.0,7.9032,7.9032,7.8958,7.9032,38600.0
2009-07-31 13:30:00,10.66,10.67,10.66,10.67,27000.0,7.9032,7.9107,7.9032,7.9107,27000.0
2009-07-31 13:35:00,10.66,10.67,10.66,10.67,50800.0,7.9032,7.9107,7.9032,7.9107,50800.0
2009-07-31 13:40:00,10.66,10.69,10.66,10.69,57600.0,7.9032,7.9255,7.9032,7.9255,57600.0
2009-07-31 13:45:00,10.69,10.7,10.69,10.69,215400.0,7.9255,7.9329,7.9255,7.9255,215400.0
2009-07-31 13:50:00,10.69,10.69,10.69,10.69,64000.0,7.9255,7.9255,7.9255,7.9255,64000.0
2009-07-31 13:55:00,10.69,10.69,10.69,10.69,67400.0,7.9255,7.9255,7.9255,7.9255,67400.0
2009-07-31 14:00:00,10.69,10.69,10.69,10.69,38800.0,7.9255,7.9255,7.9255,7.9255,38800.0
2009-07-31 14:05:00,10.69,10.69,10.69,10.69,64000.0,7.9255,7.9255,7.9255,7.9255,64000.0
2009-07-31 14:10:00,10.69,10.72,10.69,10.72,224800.0,7.9255,7.9477,7.9255,7.9477,224800.0
2009-07-31 14:15:00,10.72,10.72,10.71,10.71,191600.0,7.9477,7.9477,7.9403,7.9403,191600.0
2009-07-31 14:20:00,10.71,10.72,10.71,10.72,108600.0,7.9403,7.9477,7.9403,7.9477,108600.0
2009-07-31 14:25:00,10.72,10.72,10.71,10.71,207000.0,7.9477,7.9477,7.9403,7.9403,207000.0
2009-07-31 14:30:00,10.71,10.72,10.71,10.72,63600.0,7.9403,7.9477,7.9403,7.9477,63600.0
2009-07-31 14:35:00,10.72,10.72,10.72,10.72,95400.0,7.9477,7.9477,7.9477,7.9477,95400.0
2009-07-31 14:40:00,10.72,10.72,10.71,10.71,117000.0,7.9477,7.9477,7.9403,7.9403,117000.0
2009-07-31 14:45:00,10.71,10.72,10.71,10.71,24000.0,7.9403,7.9477,7.9403,7.9403,24000.0
2009-07-31 14:50:00,10.71,10.72,10.71,10.71,30200.0,7.9403,7.9477,7.9403,7.9403,30200.0
2009-07-31 14:55:00,10.71,10.72,10.71,10.71,37400.0,7.9403,7.9477,7.9403,7.9403,37400.0
2009-07-31 15:00:00,10.71,10.72,10.71,10.71,69400.0,7.9403,7.9477,7.9403,7.9403,69400.0
2009-07-31 15:05:00,10.72,10.72,10.71,10.72,199800.0,7.9477,7.9477,7.9403,7.9477,199800.0
2009-07-31 15:10:00,10.72,10.72,10.71,10.71,256400.0,7.9477,7.9477,7.9403,7.9403,256400.0
2009-07-31 15:15:00,10.71,10.71,10.71,10.71,79400.0,7.9403,7.9403,7.9403,7.9403,79400.0
2009-07-31 15:20:00,10.71,10.72,10.71,10.72,117400.0,7.9403,7.9477,7.9403,7.9477,117400.0
2009-07-31 15:25:00,10.71,10.73,10.71,10.72,201800.0,7.9403,7.9551,7.9403,7.9477,201800.0
2009-07-31 15:30:00,10.72,10.72,10.71,10.71,149800.0,7.9477,7.9477,7.9403,7.9403,149800.0
2009-07-31 15:35:00,10.71,10.71,10.7,10.7,101200.0,7.9403,7.9403,7.9329,7.9329,101200.0
2009-07-31 15:40:00,10.71,10.71,10.69,10.69,293400.0,7.9403,7.9403,7.9255,7.9255,293400.0
2009-07-31 15:45:00,10.69,10.71,10.69,10.7,220200.0,7.9255,7.9403,7.9255,7.9329,220200.0
2009-07-31 15:50:00,10.69,10.7,10.68,10.68,226200.0,7.9255,7.9329,7.9181,7.9181,226200.0
2009-07-31 15:55:00,10.68,10.69,10.68,10.68,503400.0,7.9181,7.9255,7.9181,7.9181,503400.0
2009-08-03 09:30:00,10.74,10.8,10.67,10.72,354400.0,7.9626,8.007,7.9107,7.9477,354400.0
2009-08-03 09:35:00,10.72,10.76,10.72,10.75,232600.0,7.9477,7.9774,7.9477,7.97,232600.0
2009-08-03 09:40:00,10.76,10.77,10.68,10.72,334800.0,7.9774,7.9848,7.9181,7.9477,334800.0
2009-08-03 09:45:00,10.71,10.75,10.7,10.75,283200.0,7.9403,7.97,7.9329,7.97,283200.0
2009-08-03 09:50:00,10.74,10.75,10.71,10.74,184000.0,7.9626,7.97,7.9403,7.9626,184000.0
2009-08-03 09:55:00,10.74,10.74,10.72,10.72,174400.0,7.9626,7.9626,7.9477,7.9477,174400.0
2009-08-03 10:00:00,10.72,10.77,10.71,10.73,497400.0,7.9477,7.9848,7.9403,7.9551,497400.0
2009-08-03 10:05:00,10.73,10.77,10.7,10.7,356000.0,7.9551,7.9848,7.9329,7.9329,356000.0
2009-08-03 10:10:00,10.7,10.78,10.7,10.78,471200.0,7.9329,7.9922,7.9329,7.9922,471200.0
2009-08-03 10:15:00,10.78,10.79,10.75,10.77,172400.0,7.9922,7.9996,7.97,7.9848,172400.0
2009-08-03 10:20:00,10.77,10.77,10.73,10.77,184800.0,7.9848,7.9848,7.9551,7.9848,184800.0
2009-08-03 10:25:00,10.77,10.79,10.77,10.78,153400.0,7.9848,7.9996,7.9848,7.9922,153400.0
2009-08-03 10:30:00,10.78,10.8,10.78,10.8,203600.0,7.9922,8.007,7.9922,8.007,203600.0
2009-08-03 10:35:00,10.8,10.8,10.78,10.78,131400.0,8.007,8.007,7.9922,7.9922,131400.0
2009-08-03 10:40:00,10.78,10.79,10.76,10.76,109000.0,7.9922,7.9996,7.9774,7.9774,109000.0
2009-08-03 10:45:00,10.76,10.76,10.76,10.76,46600.0,7.9774,7.9774,7.9774,7.9774,46600.0
2009-08-03 10:50:00,10.76,10.77,10.75,10.77,55800.0,7.9774,7.9848,7.97,7.9848,55800.0
2009-08-03 10:55:00,10.76,10.77,10.72,10.73,159000.0,7.9774,7.9848,7.9477,7.9551,159000.0
2009-08-03 11:00:00,10.73,10.76,10.72,10.76,78000.0,7.9551,7.9774,7.9477,7.9774,78000.0
2009-08-03 11:05:00,10.76,10.76,10.74,10.76,213200.0,7.9774,7.9774,7.9626,7.9774,213200.0
2009-08-03 11:10:00,10.76,10.77,10.74,10.74,102400.0,7.9774,7.9848,7.9626,7.9626,102400.0
2009-08-03 11:15:00,10.74,10.76,10.73,10.76,58800.0,7.9626,7.9774,7.9551,7.9774,58800.0
2009-08-03 11:20:00,10.76,10.78,10.75,10.78,43200.0,7.9774,7.9922,7.97,7.9922,43200.0
2009-08-03 11:25:00,10.77,10.78,10.77,10.78,31600.0,7.9848,7.9922,7.9848,7.9922,31600.0
2009-08-03 11:30:00,10.78,10.78,10.75,10.75,152800.0,7.9922,7.9922,7.97,7.97,152800.0
2009-08-03 11:35:00,10.75,10.76,10.75,10.75,68600.0,7.97,7.9774,7.97,7.97,68600.0
2009-08-03 11:40:00,10.75,10.77,10.75,10.76,291800.0,7.97,7.9848,7.97,7.9774,291800.0
2009-08-03 11:45:00,10.76,10.76,10.74,10.74,71800.0,7.9774,7.9774,7.9626,7.9626,71800.0
2009-08-03 11:50:00,10.74,10.75,10.74,10.74,33400.0,7.9626,7.97,7.9626,7.9626,33400.0
2009-08-03 11:55:00,10.74,10.75,10.74,10.74,149400.0,7.9626,7.97,7.9626,7.9626,149400.0
2009-08-03 12:00:00,10.74,10.74,10.74,10.74,30200.0,7.9626,7.9626,7.9626,7.9626,30200.0
2009-08-03 12:05:00,10.74,10.74,10.74,10.74,87200.0,7.9626,7.9626,7.9626,7.9626,87200.0
2009-08-03 12:10:00,10.74,10.74,10.74,10.74,474800.0,7.9626,7.9626,7.9626,7.9626,474800.0
2009-08-03 12:15:00,10.74,10.74,10.74,10.74,70800.0,7.9626,7.9626,7.9626,7.9626,70800.0
2009-08-03 12:20:00,10.74,10.76,10.74,10.76,144200.0,7.9626,7.9774,7.9626,7.9774,144200.0
2009-08-03 12:25:00,10.76,10.77,10.74,10.74,197400.0,7.9774,7.9848,7.9626,7.9626,197400.0
2009-08-03 12:30:00,10.75,10.75,10.74,10.75,46000.0,7.97,7.97,7.9626,7.97,46000.0
2009-08-03 12:35:00,10.74,10.75,10.72,10.72,112400.0,7.9626,7.97,7.9477,7.9477,112400.0
2009-08-03 12:40:00,10.72,10.74,10.72,10.72,113000.0,7.9477,7.9626,7.9477,7.9477,113000.0
2009-08-03 12:45:00,10.72,10.72,10.72,10.72,33400.0,7.9477,7.9477,7.9477,7.9477,33400.0
2009-08-03 12:50:00,10.72,10.74,10.72,10.73,80400.0,7.9477,7.9626,7.9477,7.9551,80400.0
2009-08-03 12:55:00,10.73,10.73,10.72,10.72,23800.0,7.9551,7.9551,7.9477,7.9477,23800.0
2009-08-03 13:00:00,10.72,10.74,10.72,10.74,67000.0,7.9477,7.9626,7.9477,7.9626,67000.0
2009-08-03 13:05:00,10.74,10.75,10.74,10.75,52800.0,7.9626,7.97,7.9626,7.97,52800.0
2009-08-03 13:10:00,10.74,10.75,10.74,10.74,71800.0,7.9626,7.97,7.9626,7.9626,71800.0
2009-08-03 13:15:00,10.75,10.75,10.74,10.74,28000.0,7.97,7.97,7.9626,7.9626,28000.0
2009-08-03 13:20:00,10.75,10.75,10.74,10.74,66400.0,7.97,7.97,7.9626,7.9626,66400.0
2009-08-03 13:25:00,10.75,10.75,10.74,10.75,64000.0,7.97,7.97,7.9626,7.97,64000.0
2009-08-03 13:30:00,10.74,10.76,10.74,10.76,267400.0,7.9626,7.9774,7.9626,7.9774,267400.0
2009-08-03 13:35:00,10.76,10.79,10.76,10.79,206800.0,7.9774,7.9996,7.9774,7.9996,206800.0
2009-08-03 13:40:00,10.78,10.79,10.76,10.77,128200.0,7.9922,7.9996,7.9774,7.9848,128200.0
2009-08-03 13:45:00,10.76,10.77,10.75,10.75,105800.0,7.9774,7.9848,7.97,7.97,105800.0
2009-08-03 13:50:00,10.76,10.77,10.75,10.76,326200.0,7.9774,7.9848,7.97,7.9774,326200.0
2009-08-03 13:55:00,10.76,10.77,10.75,10.76,256800.0,7.9774,7.9848,7.97,7.9774,256800.0
2009-08-03 14:00:00,10.76,10.78,10.75,10.77,241200.0,7.9774,7.9922,7.97,7.9848,241200.0
2009-08-03 14:05:00,10.77,10.78,10.76,10.77,155800.0,7.9848,7.9922,7.9774,7.9848,155800.0
2009-08-03 14:10:00,10.77,10.78,10.77,10.78,209400.0,7.9848,7.9922,7.9848,7.9922,209400.0
2009-08-03 14:15:00,10.78,10.78,10.77,10.78,111600.0,7.9922,7.9922,7.9848,7.9922,111600.0
2009-08-03 14:20:00,10.77,10.78,10.77,10.77,95000.0,7.9848,7.9922,7.9848,7.9848,95000.0
2009-08-03 14:25:00,10.77,10.78,10.76,10.77,91400.0,7.9848,7.9922,7.9774,7.9848,91400.0
2009-08-03 14:30:00,10.77,10.77,10.75,10.75,144400.0,7.9848,7.9848,7.97,7.97,144400.0
2009-08-03 14:35:00,10.75,10.78,10.75,10.76,277600.0,7.97,7.9922,7.97,7.9774,277600.0
2009-08-03 14:40:00,10.76,10.77,10.75,10.76,118600.0,7.9774,7.9848,7.97,7.9774,118600.0
2009-08-03 14:45:00,10.76,10.78,10.75,10.77,121000.0,7.9774,7.9922,7.97,7.9848,121000.0
2009-08-03 14:50:00,10.77,10.78,10.76,10.76,91600.0,7.9848,7.9922,7.9774,7.9774,91600.0
2009-08-03 14:55:00,10.76,10.76,10.75,10.76,90400.0,7.9774,7.9774,7.97,7.9774,90400.0
2009-08-03 15:00:00,10.75,10.76,10.75,10.75,167000.0,7.97,7.9774,7.97,7.97,167000.0
2009-08-03 15:05:00,10.75,10.76,10.74,10.74,109600.0,7.97,7.9774,7.9626,7.9626,109600.0
2009-08-03 15:10:00,10.74,10.76,10.74,10.76,156000.0,7.9626,7.9774,7.9626,7.9774,156000.0
2009-08-03 15:15:00,10.76,10.76,10.75,10.76,178400.0,7.9774,7.9774,7.97,7.9774,178400.0
2009-08-03 15:20:00,10.76,10.76,10.74,10.74,223400.0,7.9774,7.9774,7.9626,7.9626,223400.0
2009-08-03 15:25:00,10.74,10.78,10.74,10.77,192400.0,7.9626,7.9922,7.9626,7.9848,192400.0
2009-08-03 15:30:00,10.77,10.78,10.76,10.76,154000.0,7.9848,7.9922,7.9774,7.9774,154000.0
2009-08-03 15:35:00,10.76,10.76,10.76,10.76,99400.0,7.9774,7.9774,7.9774,7.9774,99400.0
2009-08-03 15:40:00,10.76,10.76,10.75,10.75,184200.0,7.9774,7.9774,7.97,7.97,184200.0
2009-08-03 15:45:00,10.75,10.78,10.75,10.77,430000.0,7.97,7.9922,7.97,7.9848,430000.0
2009-08-03 15:50:00,10.77,10.78,10.77,10.78,315800.0,7.9848,7.9922,7.9848,7.9922,315800.0
2009-08-03 15:55:00,10.78,10.79,10.77,10.78,361000.0,7.9922,7.9996,7.9848,7.9922,361000.0
2009-08-04 09:30:00,10.78,10.8,10.71,10.71,192000.0,7.9922,8.007,7.9403,7.9403,192000.0
2009-08-04 09:35:00,10.72,10.74,10.68,10.72,241000.0,7.9477,7.9626,7.9181,7.9477,241000.0
2009-08-04 09:40:00,10.72,10.73,10.69,10.73,249800.0,7.9477,7.9551,7.9255,7.9551,249800.0
2009-08-04 09:45:00,10.74,10.77,10.73,10.76,380200.0,7.9626,7.9848,7.9551,7.9774,380200.0
2009-08-04 09:50:00,10.76,10.77,10.74,10.76,153400.0,7.9774,7.9848,7.9626,7.9774,153400.0
2009-08-04 09:55:00,10.77,10.78,10.76,10.77,178600.0,7.9848,7.9922,7.9774,7.9848,178600.0
2009-08-04 10:00:00,10.78,10.81,10.75,10.77,335400.0,7.9922,8.0145,7.97,7.9848,335400.0
2009-08-04 10:05:00,10.77,10.81,10.76,10.79,341400.0,7.9848,8.0145,7.9774,7.9996,341400.0
2009-08-04 10:10:00,10.8,10.82,10.79,10.81,383600.0,8.007,8.0219,7.9996,8.0145,383600.0
2009-08-04 10:15:00,10.81,10.81,10.78,10.78,165800.0,8.0145,8.0145,7.9922,7.9922,165800.0
2009-08-04 10:20:00,10.78,10.81,10.77,10.78,278800.0,7.9922,8.0145,7.9848,7.9922,278800.0
2009-08-04 10:25:00,10.78,10.79,10.77,10.78,124200.0,7.9922,7.9996,7.9848,7.9922,124200.0
2009-08-04 10:30:00,10.78,10.81,10.78,10.8,152000.0,7.9922,8.0145,7.9922,8.007,152000.0
2009-08-04 10:35:00,10.8,10.8,10.78,10.79,116000.0,8.007,8.007,7.9922,7.9996,116000.0
2009-08-04 10:40:00,10.79,10.81,10.79,10.81,87600.0,7.9996,8.0145,7.9996,8.0145,87600.0
2009-08-04 10:45:00,10.81,10.81,10.79,10.79,53200.0,8.0145,8.0145,7.9996,7.9996,53200.0
2009-08-04 10:50:00,10.79,10.81,10.79,10.81,91200.0,7.9996,8.0145,7.9996,8.0145,91200.0
2009-08-04 10:55:00,10.81,10.83,10.8,10.81,188000.0,8.0145,8.0293,8.007,8.0145,188000.0
2009-08-04 11:00:00,10.81,10.83,10.81,10.82,85600.0,8.0145,8.0293,8.0145,8.0219,85600.0
2009-08-04 11:05:00,10.83,10.83,10.79,10.8,146000.0,8.0293,8.0293,7.9996,8.007,146000.0
2009-08-04 11:10:00,10.79,10.81,10.79,10.79,199800.0,7.9996,8.0145,7.9996,7.9996,199800.0
2009-08-04 11:15:00,10.79,10.81,10.77,10.78,333000.0,7.9996,8.0145,7.9848,7.9922,333000.0
2009-08-04 11:20:00,10.78,10.78,10.76,10.77,190000.0,7.9922,7.9922,7.9774,7.9848,190000.0
2009-08-04 11:25:00,10.77,10.78,10.75,10.77,292000.0,7.9848,7.9922,7.97,7.9848,292000.0
2009-08-04 11:30:00,10.77,10.77,10.75,10.75,47000.0,7.9848,7.9848,7.97,7.97,47000.0
2009-08-04 11:35:00,10.76,10.77,10.75,10.76,139400.0,7.9774,7.9848,7.97,7.9774,139400.0
2009-08-04 11:40:00,10.76,10.77,10.76,10.77,32000.0,7.9774,7.9848,7.9774,7.9848,32000.0
2009-08-04 11:45:00,10.77,10.78,10.77,10.77,87800.0,7.9848,7.9922,7.9848,7.9848,87800.0
2009-08-04 11:50:00,10.77,10.77,10.76,10.76,25000.0,7.9848,7.9848,7.9774,7.9774,25000.0
2009-08-04 11:55:00,10.76,10.77,10.76,10.77,45200.0,7.9774,7.9848,7.9774,7.9848,45200.0
2009-08-04 12:00:00,10.76,10.77,10.76,10.76,22800.0,7.9774,7.9848,7.9774,7.9774,22800.0
2009-08-04 12:05:00,10.76,10.77,10.76,10.77,84400.0,7.9774,7.9848,7.9774,7.9848,84400.0
2009-08-04 12:10:00,10.77,10.77,10.77,10.77,39800.0,7.9848,7.9848,7.9848,7.9848,39800.0
2009-08-04 12:15:00,10.77,10.79,10.77,10.79,134200.0,7.9848,7.9996,7.9848,7.9996,134200.0
2009-08-04 12:20:00,10.79,10.8,10.78,10.79,204800.0,7.9996,8.007,7.9922,7.9996,204800.0
2009-08-04 12:25:00,10.79,10.81,10.79,10.81,135600.0,7.9996,8.0145,7.9996,8.0145,135600.0
2009-08-04 12:30:00,10.81,10.81,10.79,10.79,163800.0,8.0145,8.0145,7.9996,7.9996,163800.0
2009-08-04 12:35:00,10.79,10.79,10.77,10.79,373400.0,7.9996,7.9996,7.9848,7.9996,373400.0
2009-08-04 12:40:00,10.78,10.8,10.78,10.78,101600.0,7.9922,8.007,7.9922,7.9922,101600.0
2009-08-04 12:45:00,10.78,10.79,10.78,10.79,40600.0,7.9922,7.9996,7.9922,7.9996,40600.0
2009-08-04 12:50:00,10.79,10.79,10.78,10.78,37200.0,7.9996,7.9996,7.9922,7.9922,37200.0
2009-08-04 12:55:00,10.78,10.78,10.78,10.78,225800.0,7.9922,7.9922,7.9922,7.9922,225800.0
2009-08-04 13:00:00,10.78,10.78,10.77,10.78,161600.0,7.9922,7.9922,7.9848,7.9922,161600.0
2009-08-04 13:05:00,10.78,10.78,10.76,10.77,144600.0,7.9922,7.9922,7.9774,7.9848,144600.0
2009-08-04 13:10:00,10.76,10.8,10.76,10.79,264000.0,7.9774,8.007,7.9774,7.9996,264000.0
2009-08-04 13:15:00,10.8,10.8,10.79,10.8,78400.0,8.007,8.007,7.9996,8.007,78400.0
2009-08-04 13:20:00,10.79,10.81,10.79,10.81,164000.0,7.9996,8.0145,7.9996,8.0145,164000.0
2009-08-04 13:25:00,10.81,10.81,10.8,10.81,242600.0,8.0145,8.0145,8.007,8.0145,242600.0
2009-08-04 13:30:00,10.8,10.81,10.78,10.78,60200.0,8.007,8.0145,7.9922,7.9922,60200.0
2009-08-04 13:35:00,10.78,10.78,10.78,10.78,81000.0,7.9922,7.9922,7.9922,7.9922,81000.0
2009-08-04 13:40:00,10.78,10.79,10.77,10.78,220200.0,7.9922,7.9996,7.9848,7.9922,220200.0
2009-08-04 13:45:00,10.78,10.79,10.78,10.78,82400.0,7.9922,7.9996,7.9922,7.9922,82400.0
2009-08-04 13:50:00,10.78,10.79,10.78,10.78,50000.0,7.9922,7.9996,7.9922,7.9922,50000.0
2009-08-04 13:55:00,10.78,10.79,10.77,10.78,204400.0,7.9922,7.9996,7.9848,7.9922,204400.0
2009-08-04 14:00:00,10.78,10.79,10.78,10.78,145600.0,7.9922,7.9996,7.9922,7.9922,145600.0
2009-08-04 14:05:00,10.78,10.8,10.78,10.79,204000.0,7.9922,8.007,7.9922,7.9996,204000.0
2009-08-04 14:10:00,10.79,10.81,10.79,10.79,384400.0,7.9996,8.0145,7.9996,7.9996,384400.0
2009-08-04 14:15:00,10.8,10.81,10.79,10.8,200800.0,8.007,8.0145,7.9996,8.007,200800.0
2009-08-04 14:20:00,10.8,10.81,10.8,10.8,273800.0,8.007,8.0145,8.007,8.007,273800.0
2009-08-04 14:25:00,10.8,10.8,10.78,10.78,92000.0,8.007,8.007,7.9922,7.9922,92000.0
2009-08-04 14:30:00,10.79,10.79,10.77,10.78,120200.0,7.9996,7.9996,7.9848,7.9922,120200.0
2009-08-04 14:35:00,10.79,10.81,10.78,10.79,174200.0,7.9996,8.0145,7.9922,7.9996,174200.0
2009-08-04 14:40:00,10.8,10.81,10.8,10.81,271400.0,8.007,8.0145,8.007,8.0145,271400.0
2009-08-04 14:45:00,10.81,10.81,10.79,10.79,251800.0,8.0145,8.0145,7.9996,7.9996,251800.0
2009-08-04 14:50:00,10.79,10.8,10.78,10.78,140000.0,7.9996,8.007,7.9922,7.9922,140000.0
2009-08-04 14:55:00,10.78,10.79,10.78,10.78,116000.0,7.9922,7.9996,7.9922,7.9922,116000.0
2009-08-04 15:00:00,10.78,10.79,10.78,10.78,281800.0,7.9922,7.9996,7.9922,7.9922,281800.0
2009-08-04 15:05:00,10.78,10.78,10.78,10.78,97000.0,7.9922,7.9922,7.9922,7.9922,97000.0
2009-08-04 15:10:00,10.78,10.78,10.77,10.77,128400.0,7.9922,7.9922,7.9848,7.9848,128400.0
2009-08-04 15:15:00,10.77,10.78,10.77,10.78,223600.0,7.9848,7.9922,7.9848,7.9922,223600.0
2009-08-04 15:20:00,10.78,10.8,10.77,10.77,520400.0,7.9922,8.007,7.9848,7.9848,520400.0
2009-08-04 15:25:00,10.78,10.78,10.74,10.75,307000.0,7.9922,7.9922,7.9626,7.97,307000.0
2009-08-04 15:30:00,10.75,10.77,10.74,10.74,230400.0,7.97,7.9848,7.9626,7.9626,230400.0
2009-08-04 15:35:00,10.75,10.75,10.74,10.74,124400.0,7.97,7.97,7.9626,7.9626,124400.0
2009-08-04 15:40:00,10.74,10.75,10.73,10.74,204400.0,7.9626,7.97,7.9551,7.9626,204400.0
2009-08-04 15:45:00,10.74,10.75,10.72,10.73,545600.0,7.9626,7.97,7.9477,7.9551,545600.0
2009-08-04 15:50:00,10.74,10.75,10.73,10.74,344200.0,7.9626,7.97,7.9551,7.9626,344200.0
2009-08-04 15:55:00,10.75,10.76,10.74,10.76,353200.0,7.97,7.9774,7.9626,7.9774,353200.0
2009-08-05 09:30:00,10.79,10.79,10.67,10.68,261200.0,7.9996,7.9996,7.9107,7.9181,261200.0
2009-08-05 09:35:00,10.68,10.83,10.68,10.78,330400.0,7.9181,8.0293,7.9181,7.9922,330400.0
2009-08-05 09:40:00,10.78,10.8,10.76,10.79,191200.0,7.9922,8.007,7.9774,7.9996,191200.0
2009-08-05 09:45:00,10.79,10.8,10.76,10.76,290800.0,7.9996,8.007,7.9774,7.9774,290800.0
2009-08-05 09:50:00,10.76,10.77,10.75,10.77,142600.0,7.9774,7.9848,7.97,7.9848,142600.0
2009-08-05 09:55:00,10.77,10.79,10.76,10.78,221400.0,7.9848,7.9996,7.9774,7.9922,221400.0
2009-08-05 10:00:00,10.77,10.78,10.76,10.77,249000.0,7.9848,7.9922,7.9774,7.9848,249000.0
2009-08-05 10:05:00,10.77,10.78,10.74,10.75,176200.0,7.9848,7.9922,7.9626,7.97,176200.0
2009-08-05 10:10:00,10.75,10.77,10.74,10.76,247000.0,7.97,7.9848,7.9626,7.9774,247000.0
2009-08-05 10:15:00,10.77,10.79,10.76,10.78,161800.0,7.9848,7.9996,7.9774,7.9922,161800.0
2009-08-05 10:20:00,10.78,10.79,10.77,10.78,207800.0,7.9922,7.9996,7.9848,7.9922,207800.0
2009-08-05 10:25:00,10.78,10.8,10.77,10.77,218800.0,7.9922,8.007,7.9848,7.9848,218800.0
2009-08-05 10:30:00,10.77,10.79,10.77,10.77,129800.0,7.9848,7.9996,7.9848,7.9848,129800.0
2009-08-05 10:35:00,10.77,10.78,10.75,10.76,162400.0,7.9848,7.9922,7.97,7.9774,162400.0
2009-08-05 10:40:00,10.75,10.77,10.72,10.75,541000.0,7.97,7.9848,7.9477,7.97,541000.0
2009-08-05 10:45:00,10.74,10.75,10.71,10.72,464200.0,7.9626,7.97,7.9403,7.9477,464200.0
2009-08-05 10:50:00,10.72,10.74,10.72,10.74,88000.0,7.9477,7.9626,7.9477,7.9626,88000.0
2009-08-05 10:55:00,10.74,10.74,10.74,10.74,63000.0,7.9626,7.9626,7.9626,7.9626,63000.0
2009-08-05 11:00:00,10.74,10.74,10.72,10.73,54600.0,7.9626,7.9626,7.9477,7.9551,54600.0
2009-08-05 11:05:00,10.72,10.76,10.72,10.75,374600.0,7.9477,7.9774,7.9477,7.97,374600.0
2009-08-05 11:10:00,10.75,10.75,10.74,10.75,231000.0,7.97,7.97,7.9626,7.97,231000.0
2009-08-05 11:15:00,10.75,10.75,10.74,10.74,125400.0,7.97,7.97,7.9626,7.9626,125400.0
2009-08-05 11:20:00,10.74,10.75,10.73,10.74,303800.0,7.9626,7.97,7.9551,7.9626,303800.0
2009-08-05 11:25:00,10.74,10.74,10.72,10.74,120200.0,7.9626,7.9626,7.9477,7.9626,120200.0
2009-08-05 11:30:00,10.74,10.74,10.72,10.72,187400.0,7.9626,7.9626,7.9477,7.9477,187400.0
2009-08-05 11:35:00,10.72,10.74,10.72,10.74,146000.0,7.9477,7.9626,7.9477,7.9626,146000.0
2009-08-05 11:40:00,10.74,10.74,10.72,10.72,38200.0,7.9626,7.9626,7.9477,7.9477,38200.0
2009-08-05 11:45:00,10.72,10.73,10.72,10.73,25000.0,7.9477,7.9551,7.9477,7.9551,25000.0
2009-08-05 11:50:00,10.72,10.73,10.72,10.73,21800.0,7.9477,7.9551,7.9477,7.9551,21800.0
2009-08-05 11:55:00,10.72,10.73,10.72,10.73,23000.0,7.9477,7.9551,7.9477,7.9551,23000.0
2009-08-05 12:00:00,10.72,10.74,10.72,10.73,119600.0,7.9477,7.9626,7.9477,7.9551,119600.0
2009-08-05 12:05:00,10.74,10.74,10.72,10.72,99600.0,7.9626,7.9626,7.9477,7.9477,99600.0
2009-08-05 12:10:00,10.72,10.72,10.72,10.72,39200.0,7.9477,7.9477,7.9477,7.9477,39200.0
2009-08-05 12:15:00,10.72,10.74,10.72,10.74,128600.0,7.9477,7.9626,7.9477,7.9626,128600.0
2009-08-05 12:20:00,10.74,10.75,10.74,10.75,70800.0,7.9626,7.97,7.9626,7.97,70800.0
2009-08-05 12:25:00,10.74,10.75,10.74,10.74,78800.0,7.9626,7.97,7.9626,7.9626,78800.0
2009-08-05 12:30:00,10.74,10.76,10.74,10.75,484200.0,7.9626,7.9774,7.9626,7.97,484200.0
2009-08-05 12:35:00,10.75,10.76,10.75,10.76,74600.0,7.97,7.9774,7.97,7.9774,74600.0
2009-08-05 12:40:00,10.75,10.76,10.75,10.75,22600.0,7.97,7.9774,7.97,7.97,22600.0
2009-08-05 12:45:00,10.75,10.76,10.75,10.75,24600.0,7.97,7.9774,7.97,7.97,24600.0
2009-08-05 12:50:00,10.76,10.76,10.75,10.76,116800.0,7.9774,7.9774,7.97,7.9774,116800.0
2009-08-05 12:55:00,10.76,10.76,10.75,10.75,68200.0,7.9774,7.9774,7.97,7.97,68200.0
2009-08-05 13:00:00,10.76,10.76,10.74,10.74,343800.0,7.9774,7.9774,7.9626,7.9626,343800.0
2009-08-05 13:05:00,10.74,10.76,10.72,10.74,412200.0,7.9626,7.9774,7.9477,7.9626,412200.0
2009-08-05 13:10:00,10.74,10.76,10.74,10.75,71200.0,7.9626,7.9774,7.9626,7.97,71200.0
2009-08-05 13:15:00,10.75,10.77,10.75,10.77,93800.0,7.97,7.9848,7.97,7.9848,93800.0
2009-08-05 13:20:00,10.77,10.77,10.76,10.76,53400.0,7.9848,7.9848,7.9774,7.9774,53400.0
2009-08-05 13:25:00,10.77,10.79,10.77,10.79,82200.0,7.9848,7.9996,7.9848,7.9996,82200.0
2009-08-05 13:30:00,10.79,10.8,10.79,10.8,199400.0,7.9996,8.007,7.9996,8.007,199400.0
2009-08-05 13:35:00,10.8,10.8,10.79,10.8,73400.0,8.007,8.007,7.9996,8.007,73400.0
2009-08-05 13:40:00,10.79,10.8,10.79,10.79,64400.0,7.9996,8.007,7.9996,7.9996,64400.0
2009-08-05 13:45:00,10.8,10.8,10.77,10.77,115000.0,8.007,8.007,7.9848,7.9848,115000.0
2009-08-05 13:50:00,10.78,10.78,10.77,10.77,75000.0,7.9922,7.9922,7.9848,7.9848,75000.0
2009-08-05 13:55:00,10.77,10.77,10.75,10.75,232200.0,7.9848,7.9848,7.97,7.97,232200.0
2009-08-05 14:00:00,10.75,10.77,10.74,10.76,226400.0,7.97,7.9848,7.9626,7.9774,226400.0
2009-08-05 14:05:00,10.76,10.77,10.75,10.76,101200.0,7.9774,7.9848,7.97,7.9774,101200.0
2009-08-05 14:10:00,10.76,10.77,10.74,10.75,326600.0,7.9774,7.9848,7.9626,7.97,326600.0
2009-08-05 14:15:00,10.76,10.76,10.75,10.75,82800.0,7.9774,7.9774,7.97,7.97,82800.0
2009-08-05 14:20:00,10.76,10.76,10.74,10.75,241600.0,7.9774,7.9774,7.9626,7.97,241600.0
2009-08-05 14:25:00,10.74,10.76,10.74,10.74,227200.0,7.9626,7.9774,7.9626,7.9626,227200.0
2009-08-05 14:30:00,10.74,10.76,10.73,10.75,209200.0,7.9626,7.9774,7.9551,7.97,209200.0
2009-08-05 14:35:00,10.75,10.76,10.75,10.75,44800.0,7.97,7.9774,7.97,7.97,44800.0
2009-08-05 14:40:00,10.75,10.76,10.75,10.75,89000.0,7.97,7.9774,7.97,7.97,89000.0
2009-08-05 14:45:00,10.75,10.76,10.75,10.76,61400.0,7.97,7.9774,7.97,7.9774,61400.0
2009-08-05 14:50:00,10.76,10.76,10.75,10.76,126000.0,7.9774,7.9774,7.97,7.9774,126000.0
2009-08-05 14:55:00,10.76,10.76,10.76,10.76,82800.0,7.9774,7.9774,7.9774,7.9774,82800.0
2009-08-05 15:00:00,10.76,10.77,10.76,10.77,144200.0,7.9774,7.9848,7.9774,7.9848,144200.0
2009-08-05 15:05:00,10.77,10.77,10.76,10.77,62000.0,7.9848,7.9848,7.9774,7.9848,62000.0
2009-08-05 15:10:00,10.77,10.77,10.76,10.77,119800.0,7.9848,7.9848,7.9774,7.9848,119800.0
2009-08-05 15:15:00,10.77,10.77,10.76,10.76,75000.0,7.9848,7.9848,7.9774,7.9774,75000.0
2009-08-05 15:20:00,10.77,10.77,10.76,10.77,123600.0,7.9848,7.9848,7.9774,7.9848,123600.0
2009-08-05 15:25:00,10.77,10.79,10.77,10.78,258200.0,7.9848,7.9996,7.9848,7.9922,258200.0
2009-08-05 15:30:00,10.78,10.78,10.72,10.72,400000.0,7.9922,7.9922,7.9477,7.9477,400000.0
2009-08-05 15:35:00,10.73,10.74,10.72,10.74,255600.0,7.9551,7.9626,7.9477,7.9626,255600.0
2009-08-05 15:40:00,10.74,10.75,10.72,10.74,649200.0,7.9626,7.97,7.9477,7.9626,649200.0
2009-08-05 15:45:00,10.74,10.76,10.74,10.76,502600.0,7.9626,7.9774,7.9626,7.9774,502600.0
2009-08-05 15:50:00,10.75,10.78,10.75,10.78,788000.0,7.97,7.9922,7.97,7.9922,788000.0
2009-08-05 15:55:00,10.78,10.78,10.76,10.77,925400.0,7.9922,7.9922,7.9774,7.9848,925400.0
2009-08-06 09:30:00,10.77,10.78,10.67,10.72,414200.0,7.9848,7.9922,7.9107,7.9477,414200.0
2009-08-06 09:35:00,10.72,10.75,10.71,10.74,354800.0,7.9477,7.97,7.9403,7.9626,354800.0
2009-08-06 09:40:00,10.74,10.78,10.72,10.77,321800.0,7.9626,7.9922,7.9477,7.9848,321800.0
2009-08-06 09:45:00,10.77,10.77,10.72,10.73,300600.0,7.9848,7.9848,7.9477,7.9551,300600.0
2009-08-06 09:50:00,10.73,10.76,10.72,10.74,280200.0,7.9551,7.9774,7.9477,7.9626,280200.0
2009-08-06 09:55:00,10.74,10.77,10.74,10.76,146000.0,7.9626,7.9848,7.9626,7.9774,146000.0
2009-08-06 10:00:00,10.76,10.76,10.75,10.75,161000.0,7.9774,7.9774,7.97,7.97,161000.0
2009-08-06 10:05:00,10.76,10.76,10.75,10.76,261800.0,7.9774,7.9774,7.97,7.9774,261800.0
2009-08-06 10:10:00,10.75,10.77,10.75,10.76,611800.0,7.97,7.9848,7.97,7.9774,611800.0
2009-08-06 10:15:00,10.75,10.76,10.75,10.75,453200.0,7.97,7.9774,7.97,7.97,453200.0
2009-08-06 10:20:00,10.75,10.76,10.72,10.72,534400.0,7.97,7.9774,7.9477,7.9477,534400.0
2009-08-06 10:25:00,10.72,10.72,10.7,10.71,146600.0,7.9477,7.9477,7.9329,7.9403,146600.0
2009-08-06 10:30:00,10.71,10.72,10.7,10.71,376000.0,7.9403,7.9477,7.9329,7.9403,376000.0
2009-08-06 10:35:00,10.71,10.72,10.7,10.7,483600.0,7.9403,7.9477,7.9329,7.9329,483600.0
2009-08-06 10:40:00,10.7,10.7,10.68,10.69,367000.0,7.9329,7.9329,7.9181,7.9255,367000.0
2009-08-06 10:45:00,10.69,10.74,10.69,10.74,364600.0,7.9255,7.9626,7.9255,7.9626,364600.0
2009-08-06 10:50:00,10.74,10.74,10.72,10.72,210600.0,7.9626,7.9626,7.9477,7.9477,210600.0
2009-08-06 10:55:00,10.72,10.74,10.71,10.71,167400.0,7.9477,7.9626,7.9403,7.9403,167400.0
2009-08-06 11:00:00,10.71,10.71,10.69,10.69,158800.0,7.9403,7.9403,7.9255,7.9255,158800.0
2009-08-06 11:05:00,10.69,10.7,10.69,10.69,86000.0,7.9255,7.9329,7.9255,7.9255,86000.0
2009-08-06 11:10:00,10.69,10.7,10.69,10.69,138800.0,7.9255,7.9329,7.9255,7.9255,138800.0
2009-08-06 11:15:00,10.69,10.69,10.68,10.68,213600.0,7.9255,7.9255,7.9181,7.9181,213600.0
2009-08-06 11:20:00,10.69,10.7,10.68,10.69,138200.0,7.9255,7.9329,7.9181,7.9255,138200.0
2009-08-06 11:25:00,10.69,10.7,10.69,10.69,355200.0,7.9255,7.9329,7.9255,7.9255,355200.0
2009-08-06 11:30:00,10.69,10.69,10.69,10.69,71600.0,7.9255,7.9255,7.9255,7.9255,71600.0
2009-08-06 11:35:00,10.69,10.72,10.69,10.71,299200.0,7.9255,7.9477,7.9255,7.9403,299200.0
2009-08-06 11:40:00,10.71,10.72,10.71,10.72,75400.0,7.9403,7.9477,7.9403,7.9477,75400.0
2009-08-06 11:45:00,10.72,10.72,10.71,10.71,36000.0,7.9477,7.9477,7.9403,7.9403,36000.0
2009-08-06 11:50:00,10.71,10.72,10.71,10.71,34000.0,7.9403,7.9477,7.9403,7.9403,34000.0
2009-08-06 11:55:00,10.71,10.72,10.7,10.71,218200.0,7.9403,7.9477,7.9329,7.9403,218200.0
2009-08-06 12:00:00,10.71,10.72,10.7,10.72,286400.0,7.9403,7.9477,7.9329,7.9477,286400.0
2009-08-06 12:05:00,10.72,10.72,10.71,10.71,168600.0,7.9477,7.9477,7.9403,7.9403,168600.0
2009-08-06 12:10:00,10.71,10.72,10.71,10.71,102600.0,7.9403,7.9477,7.9403,7.9403,102600.0
2009-08-06 12:15:00,10.71,10.72,10.71,10.71,92600.0,7.9403,7.9477,7.9403,7.9403,92600.0
2009-08-06 12:20:00,10.71,10.71,10.71,10.71,61600.0,7.9403,7.9403,7.9403,7.9403,61600.0
2009-08-06 12:25:00,10.71,10.71,10.69,10.69,132600.0,7.9403,7.9403,7.9255,7.9255,132600.0
2009-08-06 12:30:00,10.69,10.7,10.68,10.68,208000.0,7.9255,7.9329,7.9181,7.9181,208000.0
2009-08-06 12:35:00,10.68,10.69,10.66,10.67,178400.0,7.9181,7.9255,7.9032,7.9107,178400.0
2009-08-06 12:40:00,10.66,10.67,10.64,10.64,287200.0,7.9032,7.9107,7.8884,7.8884,287200.0
2009-08-06 12:45:00,10.64,10.65,10.63,10.63,83200.0,7.8884,7.8958,7.881,7.881,83200.0
2009-08-06 12:50:00,10.63,10.64,10.61,10.62,265000.0,7.881,7.8884,7.8662,7.8736,265000.0
2009-08-06 12:55:00,10.61,10.62,10.61,10.61,144600.0,7.8662,7.8736,7.8662,7.8662,144600.0
2009-08-06 13:00:00,10.61,10.61,10.61,10.61,29600.0,7.8662,7.8662,7.8662,7.8662,29600.0
2009-08-06 13:05:00,10.61,10.63,10.61,10.62,155200.0,7.8662,7.881,7.8662,7.8736,155200.0
2009-08-06 13:10:00,10.62,10.63,10.62,10.62,140600.0,7.8736,7.881,7.8736,7.8736,140600.0
2009-08-06 13:15:00,10.62,10.63,10.61,10.62,111000.0,7.8736,7.881,7.8662,7.8736,111000.0
2009-08-06 13:20:00,10.63,10.63,10.62,10.63,40000.0,7.881,7.881,7.8736,7.881,40000.0
2009-08-06 13:25:00,10.63,10.63,10.62,10.63,18800.0,7.881,7.881,7.8736,7.881,18800.0
2009-08-06 13:30:00,10.63,10.63,10.62,10.63,167200.0,7.881,7.881,7.8736,7.881,167200.0
2009-08-06 13:35:00,10.63,10.63,10.62,10.63,181600.0,7.881,7.881,7.8736,7.881,181600.0
2009-08-06 13:40:00,10.63,10.63,10.62,10.63,261200.0,7.881,7.881,7.8736,7.881,261200.0
2009-08-06 13:45:00,10.63,10.64,10.63,10.63,97000.0,7.881,7.8884,7.881,7.881,97000.0
2009-08-06 13:50:00,10.63,10.63,10.63,10.63,62200.0,7.881,7.881,7.881,7.881,62200.0
2009-08-06 13:55:00,10.63,10.63,10.63,10.63,83200.0,7.881,7.881,7.881,7.881,83200.0
2009-08-06 14:00:00,10.63,10.63,10.62,10.63,153800.0,7.881,7.881,7.8736,7.881,153800.0
2009-08-06 14:05:00,10.62,10.63,10.62,10.63,208400.0,7.8736,7.881,7.8736,7.881,208400.0
2009-08-06 14:10:00,10.63,10.63,10.61,10.63,219600.0,7.881,7.881,7.8662,7.881,219600.0
2009-08-06 14:15:00,10.63,10.63,10.62,10.63,232800.0,7.881,7.881,7.8736,7.881,232800.0
2009-08-06 14:20:00,10.63,10.63,10.63,10.63,56200.0,7.881,7.881,7.881,7.881,56200.0
2009-08-06 14:25:00,10.63,10.65,10.63,10.65,125600.0,7.881,7.8958,7.881,7.8958,125600.0
2009-08-06 14:30:00,10.65,10.65,10.64,10.65,153400.0,7.8958,7.8958,7.8884,7.8958,153400.0
2009-08-06 14:35:00,10.65,10.65,10.65,10.65,131800.0,7.8958,7.8958,7.8958,7.8958,131800.0
2009-08-06 14:40:00,10.65,10.65,10.63,10.63,126600.0,7.8958,7.8958,7.881,7.881,126600.0
2009-08-06 14:45:00,10.63,10.64,10.63,10.63,58400.0,7.881,7.8884,7.881,7.881,58400.0
2009-08-06 14:50:00,10.64,10.65,10.63,10.65,104200.0,7.8884,7.8958,7.881,7.8958,104200.0
2009-08-06 14:55:00,10.65,10.67,10.65,10.66,171400.0,7.8958,7.9107,7.8958,7.9032,171400.0
2009-08-06 15:00:00,10.65,10.65,10.65,10.65,58400.0,7.8958,7.8958,7.8958,7.8958,58400.0
2009-08-06 15:05:00,10.65,10.65,10.65,10.65,55000.0,7.8958,7.8958,7.8958,7.8958,55000.0
2009-08-06 15:10:00,10.65,10.65,10.63,10.63,175000.0,7.8958,7.8958,7.881,7.881,175000.0
2009-08-06 15:15:00,10.63,10.65,10.63,10.65,176400.0,7.881,7.8958,7.881,7.8958,176400.0
2009-08-06 15:20:00,10.65,10.66,10.65,10.65,406800.0,7.8958,7.9032,7.8958,7.8958,406800.0
2009-08-06 15:25:00,10.66,10.68,10.65,10.68,110600.0,7.9032,7.9181,7.8958,7.9181,110600.0
2009-08-06 15:30:00,10.68,10.68,10.65,10.66,341800.0,7.9181,7.9181,7.8958,7.9032,341800.0
2009-08-06 15:35:00,10.66,10.66,10.63,10.65,297000.0,7.9032,7.9032,7.881,7.8958,297000.0
2009-08-06 15:40:00,10.65,10.66,10.65,10.65,358200.0,7.8958,7.9032,7.8958,7.8958,358200.0
2009-08-06 15:45:00,10.65,10.68,10.65,10.67,497200.0,7.8958,7.9181,7.8958,7.9107,497200.0
2009-08-06 15:50:00,10.68,10.69,10.65,10.67,1666800.0,7.9181,7.9255,7.8958,7.9107,1666800.0
2009-08-06 15:55:00,10.68,10.68,10.66,10.67,763800.0,7.9181,7.9181,7.9032,7.9107,763800.0
2009-08-07 09:30:00,10.71,10.71,10.63,10.63,457400.0,7.9403,7.9403,7.881,7.881,457400.0
2009-08-07 09:35:00,10.63,10.65,10.6,10.61,781800.0,7.881,7.8958,7.8588,7.8662,781800.0
2009-08-07 09:40:00,10.61,10.61,10.56,10.6,891400.0,7.8662,7.8662,7.8291,7.8588,891400.0
2009-08-07 09:45:00,10.6,10.61,10.55,10.56,299400.0,7.8588,7.8662,7.8217,7.8291,299400.0
2009-08-07 09:50:00,10.56,10.57,10.54,10.56,663200.0,7.8291,7.8365,7.8143,7.8291,663200.0
2009-08-07 09:55:00,10.56,10.58,10.53,10.54,514400.0,7.8291,7.8439,7.8069,7.8143,514400.0
2009-08-07 10:00:00,10.54,10.54,10.47,10.49,708400.0,7.8143,7.8143,7.7624,7.7772,708400.0
2009-08-07 10:05:00,10.49,10.51,10.48,10.5,209800.0,7.7772,7.792,7.7698,7.7846,209800.0
2009-08-07 10:10:00,10.5,10.51,10.49,10.49,310000.0,7.7846,7.792,7.7772,7.7772,310000.0
2009-08-07 10:15:00,10.49,10.51,10.49,10.49,265400.0,7.7772,7.792,7.7772,7.7772,265400.0
2009-08-07 10:20:00,10.49,10.5,10.46,10.48,442200.0,7.7772,7.7846,7.755,7.7698,442200.0
2009-08-07 10:25:00,10.48,10.49,10.48,10.48,169200.0,7.7698,7.7772,7.7698,7.7698,169200.0
2009-08-07 10:30:00,10.48,10.5,10.47,10.47,611400.0,7.7698,7.7846,7.7624,7.7624,611400.0
2009-08-07 10:35:00,10.47,10.51,10.47,10.51,570800.0,7.7624,7.792,7.7624,7.792,570800.0
2009-08-07 10:40:00,10.51,10.53,10.5,10.52,793000.0,7.792,7.8069,7.7846,7.7994,793000.0
2009-08-07 10:45:00,10.52,10.52,10.46,10.46,449200.0,7.7994,7.7994,7.755,7.755,449200.0
2009-08-07 10:50:00,10.46,10.47,10.45,10.47,410400.0,7.755,7.7624,7.7475,7.7624,410400.0
2009-08-07 10:55:00,10.47,10.49,10.45,10.45,366800.0,7.7624,7.7772,7.7475,7.7475,366800.0
2009-08-07 11:00:00,10.45,10.46,10.42,10.42,1275200.0,7.7475,7.755,7.7253,7.7253,1275200.0
2009-08-07 11:05:00,10.43,10.43,10.4,10.42,675000.0,7.7327,7.7327,7.7105,7.7253,675000.0
2009-08-07 11:10:00,10.41,10.44,10.4,10.44,531400.0,7.7179,7.7401,7.7105,7.7401,531400.0
2009-08-07 11:15:00,10.44,10.47,10.44,10.46,187000.0,7.7401,7.7624,7.7401,7.755,187000.0
2009-08-07 11:20:00,10.47,10.47,10.46,10.47,116800.0,7.7624,7.7624,7.755,7.7624,116800.0
2009-08-07 11:25:00,10.47,10.47,10.46,10.47,84000.0,7.7624,7.7624,7.755,7.7624,84000.0
2009-08-07 11:30:00,10.47,10.49,10.47,10.49,190200.0,7.7624,7.7772,7.7624,7.7772,190200.0
2009-08-07 11:35:00,10.49,10.49,10.48,10.48,43200.0,7.7772,7.7772,7.7698,7.7698,43200.0
2009-08-07 11:40:00,10.49,10.5,10.48,10.49,133800.0,7.7772,7.7846,7.7698,7.7772,133800.0
2009-08-07 11:45:00,10.5,10.51,10.47,10.47,318400.0,7.7846,7.792,7.7624,7.7624,318400.0
2009-08-07 11:50:00,10.48,10.5,10.47,10.5,210000.0,7.7698,7.7846,7.7624,7.7846,210000.0
2009-08-07 11:55:00,10.5,10.5,10.49,10.49,306400.0,7.7846,7.7846,7.7772,7.7772,306400.0
2009-08-07 12:00:00,10.49,10.49,10.49,10.49,48200.0,7.7772,7.7772,7.7772,7.7772,48200.0
2009-08-07 12:05:00,10.49,10.49,10.47,10.48,105600.0,7.7772,7.7772,7.7624,7.7698,105600.0
2009-08-07 12:10:00,10.49,10.51,10.48,10.49,534000.0,7.7772,7.792,7.7698,7.7772,534000.0
2009-08-07 12:15:00,10.49,10.5,10.47,10.48,75400.0,7.7772,7.7846,7.7624,7.7698,75400.0
2009-08-07 12:20:00,10.48,10.51,10.47,10.5,152800.0,7.7698,7.792,7.7624,7.7846,152800.0
2009-08-07 12:25:00,10.5,10.51,10.49,10.49,322400.0,7.7846,7.792,7.7772,7.7772,322400.0
2009-08-07 12:30:00,10.5,10.5,10.49,10.49,84000.0,7.7846,7.7846,7.7772,7.7772,84000.0
2009-08-07 12:35:00,10.5,10.5,10.49,10.49,34400.0,7.7846,7.7846,7.7772,7.7772,34400.0
2009-08-07 12:40:00,10.5,10.51,10.49,10.49,240400.0,7.7846,7.792,7.7772,7.7772,240400.0
2009-08-07 12:45:00,10.49,10.5,10.49,10.49,33800.0,7.7772,7.7846,7.7772,7.7772,33800.0
2009-08-07 12:50:00,10.49,10.5,10.49,10.49,32400.0,7.7772,7.7846,7.7772,7.7772,32400.0
2009-08-07 12:55:00,10.49,10.5,10.48,10.48,74400.0,7.7772,7.7846,7.7698,7.7698,74400.0
2009-08-07 13:00:00,10.48,10.5,10.48,10.49,63200.0,7.7698,7.7846,7.7698,7.7772,63200.0
2009-08-07 13:05:00,10.49,10.5,10.49,10.49,41800.0,7.7772,7.7846,7.7772,7.7772,41800.0
2009-08-07 13:10:00,10.5,10.5,10.47,10.48,130000.0,7.7846,7.7846,7.7624,7.7698,130000.0
2009-08-07 13:15:00,10.48,10.49,10.48,10.49,51400.0,7.7698,7.7772,7.7698,7.7772,51400.0
2009-08-07 13:20:00,10.48,10.49,10.48,10.48,52000.0,7.7698,7.7772,7.7698,7.7698,52000.0
2009-08-07 13:25:00,10.48,10.49,10.48,10.49,151400.0,7.7698,7.7772,7.7698,7.7772,151400.0
2009-08-07 13:30:00,10.49,10.49,10.48,10.48,178400.0,7.7772,7.7772,7.7698,7.7698,178400.0
2009-08-07 13:35:00,10.49,10.49,10.48,10.48,23000.0,7.7772,7.7772,7.7698,7.7698,23000.0
2009-08-07 13:40:00,10.49,10.49,10.48,10.48,92800.0,7.7772,7.7772,7.7698,7.7698,92800.0
2009-08-07 13:45:00,10.49,10.49,10.48,10.48,182000.0,7.7772,7.7772,7.7698,7.7698,182000.0
2009-08-07 13:50:00,10.49,10.5,10.48,10.49,142800.0,7.7772,7.7846,7.7698,7.7772,142800.0
2009-08-07 13:55:00,10.49,10.5,10.49,10.49,53000.0,7.7772,7.7846,7.7772,7.7772,53000.0
2009-08-07 14:00:00,10.49,10.5,10.49,10.49,40800.0,7.7772,7.7846,7.7772,7.7772,40800.0
2009-08-07 14:05:00,10.49,10.5,10.49,10.49,147200.0,7.7772,7.7846,7.7772,7.7772,147200.0
2009-08-07 14:10:00,10.49,10.49,10.49,10.49,114600.0,7.7772,7.7772,7.7772,7.7772,114600.0
2009-08-07 14:15:00,10.49,10.49,10.49,10.49,107000.0,7.7772,7.7772,7.7772,7.7772,107000.0
2009-08-07 14:20:00,10.49,10.49,10.48,10.49,217400.0,7.7772,7.7772,7.7698,7.7772,217400.0
2009-08-07 14:25:00,10.49,10.49,10.48,10.49,136200.0,7.7772,7.7772,7.7698,7.7772,136200.0
2009-08-07 14:30:00,10.49,10.5,10.48,10.49,150400.0,7.7772,7.7846,7.7698,7.7772,150400.0
2009-08-07 14:35:00,10.49,10.49,10.48,10.49,159600.0,7.7772,7.7772,7.7698,7.7772,159600.0
2009-08-07 14:40:00,10.49,10.49,10.49,10.49,75400.0,7.7772,7.7772,7.7772,7.7772,75400.0
2009-08-07 14:45:00,10.49,10.49,10.47,10.48,211600.0,7.7772,7.7772,7.7624,7.7698,211600.0
2009-08-07 14:50:00,10.47,10.49,10.47,10.48,551400.0,7.7624,7.7772,7.7624,7.7698,551400.0
2009-08-07 14:55:00,10.48,10.48,10.47,10.48,226400.0,7.7698,7.7698,7.7624,7.7698,226400.0
2009-08-07 15:00:00,10.48,10.48,10.47,10.47,234400.0,7.7698,7.7698,7.7624,7.7624,234400.0
2009-08-07 15:05:00,10.47,10.48,10.47,10.48,175200.0,7.7624,7.7698,7.7624,7.7698,175200.0
2009-08-07 15:10:00,10.48,10.49,10.48,10.48,58400.0,7.7698,7.7772,7.7698,7.7698,58400.0
2009-08-07 15:15:00,10.48,10.49,10.48,10.48,72400.0,7.7698,7.7772,7.7698,7.7698,72400.0
2009-08-07 15:20:00,10.48,10.48,10.44,10.47,669800.0,7.7698,7.7698,7.7401,7.7624,669800.0
2009-08-07 15:25:00,10.47,10.47,10.44,10.45,237600.0,7.7624,7.7624,7.7401,7.7475,237600.0
2009-08-07 15:30:00,10.45,10.47,10.43,10.46,481400.0,7.7475,7.7624,7.7327,7.755,481400.0
2009-08-07 15:35:00,10.47,10.47,10.45,10.46,281400.0,7.7624,7.7624,7.7475,7.755,281400.0
2009-08-07 15:40:00,10.46,10.47,10.45,10.46,317200.0,7.755,7.7624,7.7475,7.755,317200.0
2009-08-07 15:45:00,10.45,10.47,10.45,10.47,326000.0,7.7475,7.7624,7.7475,7.7624,326000.0
2009-08-07 15:50:00,10.47,10.47,10.47,10.47,291400.0,7.7624,7.7624,7.7624,7.7624,291400.0
2009-08-07 15:55:00,10.47,10.48,10.45,10.46,961400.0,7.7624,7.7698,7.7475,7.755,961400.0
2009-08-10 09:30:00,10.49,10.51,10.41,10.47,179400.0,7.7772,7.792,7.7179,7.7624,179400.0
2009-08-10 09:35:00,10.47,10.51,10.47,10.49,184400.0,7.7624,7.792,7.7624,7.7772,184400.0
2009-08-10 09:40:00,10.5,10.52,10.49,10.52,242000.0,7.7846,7.7994,7.7772,7.7994,242000.0
2009-08-10 09:45:00,10.52,10.54,10.52,10.54,343200.0,7.7994,7.8143,7.7994,7.8143,343200.0
2009-08-10 09:50:00,10.54,10.54,10.49,10.5,317800.0,7.8143,7.8143,7.7772,7.7846,317800.0
2009-08-10 09:55:00,10.5,10.52,10.49,10.51,212800.0,7.7846,7.7994,7.7772,7.792,212800.0
2009-08-10 10:00:00,10.51,10.51,10.49,10.5,204800.0,7.792,7.792,7.7772,7.7846,204800.0
2009-08-10 10:05:00,10.51,10.51,10.5,10.5,91800.0,7.792,7.792,7.7846,7.7846,91800.0
2009-08-10 10:10:00,10.5,10.53,10.5,10.52,190200.0,7.7846,7.8069,7.7846,7.7994,190200.0
2009-08-10 10:15:00,10.52,10.53,10.51,10.53,229000.0,7.7994,7.8069,7.792,7.8069,229000.0
2009-08-10 10:20:00,10.53,10.53,10.53,10.53,47400.0,7.8069,7.8069,7.8069,7.8069,47400.0
2009-08-10 10:25:00,10.53,10.53,10.53,10.53,75400.0,7.8069,7.8069,7.8069,7.8069,75400.0
2009-08-10 10:30:00,10.53,10.54,10.53,10.54,86400.0,7.8069,7.8143,7.8069,7.8143,86400.0
2009-08-10 10:35:00,10.53,10.54,10.53,10.54,278200.0,7.8069,7.8143,7.8069,7.8143,278200.0
2009-08-10 10:40:00,10.54,10.54,10.53,10.54,87200.0,7.8143,7.8143,7.8069,7.8143,87200.0
2009-08-10 10:45:00,10.54,10.54,10.52,10.53,179400.0,7.8143,7.8143,7.7994,7.8069,179400.0
2009-08-10 10:50:00,10.52,10.53,10.51,10.52,172800.0,7.7994,7.8069,7.792,7.7994,172800.0
2009-08-10 10:55:00,10.52,10.53,10.51,10.52,148600.0,7.7994,7.8069,7.792,7.7994,148600.0
2009-08-10 11:00:00,10.51,10.53,10.51,10.52,167000.0,7.792,7.8069,7.792,7.7994,167000.0
2009-08-10 11:05:00,10.52,10.52,10.5,10.5,110600.0,7.7994,7.7994,7.7846,7.7846,110600.0
2009-08-10 11:10:00,10.5,10.51,10.49,10.51,319000.0,7.7846,7.792,7.7772,7.792,319000.0
2009-08-10 11:15:00,10.51,10.51,10.47,10.49,361800.0,7.792,7.792,7.7624,7.7772,361800.0
2009-08-10 11:20:00,10.49,10.5,10.49,10.5,93200.0,7.7772,7.7846,7.7772,7.7846,93200.0
2009-08-10 11:25:00,10.5,10.5,10.49,10.5,52600.0,7.7846,7.7846,7.7772,7.7846,52600.0
2009-08-10 11:30:00,10.5,10.51,10.49,10.51,74400.0,7.7846,7.792,7.7772,7.792,74400.0
2009-08-10 11:35:00,10.51,10.53,10.5,10.53,213600.0,7.792,7.8069,7.7846,7.8069,213600.0
2009-08-10 11:40:00,10.53,10.53,10.53,10.53,186400.0,7.8069,7.8069,7.8069,7.8069,186400.0
2009-08-10 11:45:00,10.53,10.53,10.52,10.52,68800.0,7.8069,7.8069,7.7994,7.7994,68800.0
2009-08-10 11:50:00,10.52,10.53,10.5,10.51,202800.0,7.7994,7.8069,7.7846,7.792,202800.0
2009-08-10 11:55:00,10.51,10.52,10.5,10.52,95600.0,7.792,7.7994,7.7846,7.7994,95600.0
2009-08-10 12:00:00,10.52,10.53,10.52,10.52,146800.0,7.7994,7.8069,7.7994,7.7994,146800.0
2009-08-10 12:05:00,10.52,10.52,10.51,10.51,98800.0,7.7994,7.7994,7.792,7.792,98800.0
2009-08-10 12:10:00,10.52,10.52,10.5,10.5,88200.0,7.7994,7.7994,7.7846,7.7846,88200.0
2009-08-10 12:15:00,10.5,10.51,10.5,10.51,88600.0,7.7846,7.792,7.7846,7.792,88600.0
2009-08-10 12:20:00,10.5,10.51,10.5,10.5,44000.0,7.7846,7.792,7.7846,7.7846,44000.0
2009-08-10 12:25:00,10.5,10.51,10.49,10.5,95200.0,7.7846,7.792,7.7772,7.7846,95200.0
2009-08-10 12:30:00,10.5,10.51,10.49,10.51,120600.0,7.7846,7.792,7.7772,7.792,120600.0
2009-08-10 12:35:00,10.5,10.51,10.47,10.47,111800.0,7.7846,7.792,7.7624,7.7624,111800.0
2009-08-10 12:40:00,10.47,10.48,10.46,10.46,113000.0,7.7624,7.7698,7.755,7.755,113000.0
2009-08-10 12:45:00,10.46,10.47,10.46,10.47,82600.0,7.755,7.7624,7.755,7.7624,82600.0
2009-08-10 12:50:00,10.47,10.47,10.47,10.47,217200.0,7.7624,7.7624,7.7624,7.7624,217200.0
2009-08-10 12:55:00,10.47,10.47,10.47,10.47,45400.0,7.7624,7.7624,7.7624,7.7624,45400.0
2009-08-10 13:00:00,10.47,10.47,10.46,10.47,65400.0,7.7624,7.7624,7.755,7.7624,65400.0
2009-08-10 13:05:00,10.46,10.47,10.45,10.45,151000.0,7.755,7.7624,7.7475,7.7475,151000.0
2009-08-10 13:10:00,10.46,10.46,10.45,10.45,98200.0,7.755,7.755,7.7475,7.7475,98200.0
2009-08-10 13:15:00,10.45,10.46,10.44,10.44,386400.0,7.7475,7.755,7.7401,7.7401,386400.0
2009-08-10 13:20:00,10.45,10.45,10.45,10.45,132800.0,7.7475,7.7475,7.7475,7.7475,132800.0
2009-08-10 13:25:00,10.45,10.46,10.45,10.45,178600.0,7.7475,7.755,7.7475,7.7475,178600.0
2009-08-10 13:30:00,10.46,10.47,10.45,10.47,199800.0,7.755,7.7624,7.7475,7.7624,199800.0
2009-08-10 13:35:00,10.47,10.47,10.45,10.46,57800.0,7.7624,7.7624,7.7475,7.755,57800.0
2009-08-10 13:40:00,10.46,10.47,10.46,10.47,202800.0,7.755,7.7624,7.755,7.7624,202800.0
2009-08-10 13:45:00,10.47,10.47,10.46,10.46,102800.0,7.7624,7.7624,7.755,7.755,102800.0
2009-08-10 13:50:00,10.46,10.46,10.46,10.46,51600.0,7.755,7.755,7.755,7.755,51600.0
2009-08-10 13:55:00,10.46,10.47,10.46,10.47,58400.0,7.755,7.7624,7.755,7.7624,58400.0
2009-08-10 14:00:00,10.46,10.47,10.46,10.47,172800.0,7.755,7.7624,7.755,7.7624,172800.0
2009-08-10 14:05:00,10.47,10.48,10.47,10.47,65000.0,7.7624,7.7698,7.7624,7.7624,65000.0
2009-08-10 14:10:00,10.47,10.49,10.47,10.47,229400.0,7.7624,7.7772,7.7624,7.7624,229400.0
2009-08-10 14:15:00,10.47,10.47,10.46,10.46,165800.0,7.7624,7.7624,7.755,7.755,165800.0
2009-08-10 14:20:00,10.47,10.47,10.46,10.47,106000.0,7.7624,7.7624,7.755,7.7624,106000.0
2009-08-10 14:25:00,10.47,10.47,10.47,10.47,62200.0,7.7624,7.7624,7.7624,7.7624,62200.0
2009-08-10 14:30:00,10.47,10.47,10.46,10.47,159000.0,7.7624,7.7624,7.755,7.7624,159000.0
2009-08-10 14:35:00,10.47,10.47,10.47,10.47,79200.0,7.7624,7.7624,7.7624,7.7624,79200.0
2009-08-10 14:40:00,10.47,10.47,10.47,10.47,55800.0,7.7624,7.7624,7.7624,7.7624,55800.0
2009-08-10 14:45:00,10.47,10.47,10.47,10.47,106800.0,7.7624,7.7624,7.7624,7.7624,106800.0
2009-08-10 14:50:00,10.47,10.47,10.46,10.47,497600.0,7.7624,7.7624,7.755,7.7624,497600.0
2009-08-10 14:55:00,10.46,10.49,10.46,10.47,417000.0,7.755,7.7772,7.755,7.7624,417000.0
2009-08-10 15:00:00,10.47,10.51,10.47,10.49,242800.0,7.7624,7.792,7.7624,7.7772,242800.0
2009-08-10 15:05:00,10.49,10.5,10.48,10.49,257800.0,7.7772,7.7846,7.7698,7.7772,257800.0
2009-08-10 15:10:00,10.49,10.49,10.47,10.47,156200.0,7.7772,7.7772,7.7624,7.7624,156200.0
2009-08-10 15:15:00,10.47,10.47,10.47,10.47,95800.0,7.7624,7.7624,7.7624,7.7624,95800.0
2009-08-10 15:20:00,10.47,10.47,10.46,10.47,392200.0,7.7624,7.7624,7.755,7.7624,392200.0
2009-08-10 15:25:00,10.47,10.47,10.45,10.45,280400.0,7.7624,7.7624,7.7475,7.7475,280400.0
2009-08-10 15:30:00,10.44,10.45,10.42,10.43,400800.0,7.7401,7.7475,7.7253,7.7327,400800.0
2009-08-10 15:35:00,10.43,10.47,10.43,10.46,312800.0,7.7327,7.7624,7.7327,7.755,312800.0
2009-08-10 15:40:00,10.46,10.46,10.44,10.45,284400.0,7.755,7.755,7.7401,7.7475,284400.0
2009-08-10 15:45:00,10.45,10.47,10.45,10.47,383600.0,7.7475,7.7624,7.7475,7.7624,383600.0
2009-08-10 15:50:00,10.47,10.47,10.46,10.47,348400.0,7.7624,7.7624,7.755,7.7624,348400.0
2009-08-10 15:55:00,10.47,10.47,10.46,10.47,557600.0,7.7624,7.7624,7.755,7.7624,557600.0
2009-08-11 09:30:00,10.47,10.53,10.42,10.52,348600.0,7.7624,7.8069,7.7253,7.7994,348600.0
2009-08-11 09:35:00,10.52,10.54,10.47,10.5,332800.0,7.7994,7.8143,7.7624,7.7846,332800.0
2009-08-11 09:40:00,10.5,10.51,10.49,10.51,284800.0,7.7846,7.792,7.7772,7.792,284800.0
2009-08-11 09:45:00,10.5,10.52,10.48,10.5,252200.0,7.7846,7.7994,7.7698,7.7846,252200.0
2009-08-11 09:50:00,10.5,10.51,10.47,10.48,198200.0,7.7846,7.792,7.7624,7.7698,198200.0
2009-08-11 09:55:00,10.48,10.5,10.47,10.49,138600.0,7.7698,7.7846,7.7624,7.7772,138600.0
2009-08-11 10:00:00,10.49,10.5,10.48,10.5,199600.0,7.7772,7.7846,7.7698,7.7846,199600.0
2009-08-11 10:05:00,10.49,10.51,10.49,10.51,260600.0,7.7772,7.792,7.7772,7.792,260600.0
2009-08-11 10:10:00,10.51,10.53,10.5,10.53,503400.0,7.792,7.8069,7.7846,7.8069,503400.0
2009-08-11 10:15:00,10.53,10.54,10.52,10.53,363800.0,7.8069,7.8143,7.7994,7.8069,363800.0
2009-08-11 10:20:00,10.53,10.53,10.52,10.53,368400.0,7.8069,7.8069,7.7994,7.8069,368400.0
2009-08-11 10:25:00,10.53,10.54,10.52,10.53,268800.0,7.8069,7.8143,7.7994,7.8069,268800.0
2009-08-11 10:30:00,10.53,10.53,10.51,10.51,207600.0,7.8069,7.8069,7.792,7.792,207600.0
2009-08-11 10:35:00,10.51,10.52,10.49,10.5,172600.0,7.792,7.7994,7.7772,7.7846,172600.0
2009-08-11 10:40:00,10.5,10.52,10.49,10.49,146200.0,7.7846,7.7994,7.7772,7.7772,146200.0
2009-08-11 10:45:00,10.5,10.5,10.48,10.48,74000.0,7.7846,7.7846,7.7698,7.7698,74000.0
2009-08-11 10:50:00,10.48,10.49,10.47,10.49,264200.0,7.7698,7.7772,7.7624,7.7772,264200.0
2009-08-11 10:55:00,10.49,10.49,10.49,10.49,33000.0,7.7772,7.7772,7.7772,7.7772,33000.0
2009-08-11 11:00:00,10.49,10.49,10.47,10.47,71400.0,7.7772,7.7772,7.7624,7.7624,71400.0
2009-08-11 11:05:00,10.47,10.47,10.47,10.47,56400.0,7.7624,7.7624,7.7624,7.7624,56400.0
2009-08-11 11:10:00,10.47,10.47,10.46,10.47,183000.0,7.7624,7.7624,7.755,7.7624,183000.0
2009-08-11 11:15:00,10.47,10.47,10.45,10.47,135600.0,7.7624,7.7624,7.7475,7.7624,135600.0
2009-08-11 11:20:00,10.47,10.49,10.47,10.47,68600.0,7.7624,7.7772,7.7624,7.7624,68600.0
2009-08-11 11:25:00,10.47,10.47,10.46,10.46,85000.0,7.7624,7.7624,7.755,7.755,85000.0
2009-08-11 11:30:00,10.46,10.47,10.46,10.46,79600.0,7.755,7.7624,7.755,7.755,79600.0
2009-08-11 11:35:00,10.46,10.47,10.45,10.46,503400.0,7.755,7.7624,7.7475,7.755,503400.0
2009-08-11 11:40:00,10.46,10.46,10.46,10.46,52400.0,7.755,7.755,7.755,7.755,52400.0
2009-08-11 11:45:00,10.46,10.48,10.46,10.48,70400.0,7.755,7.7698,7.755,7.7698,70400.0
2009-08-11 11:50:00,10.48,10.49,10.48,10.49,30000.0,7.7698,7.7772,7.7698,7.7772,30000.0
2009-08-11 11:55:00,10.49,10.51,10.49,10.49,156400.0,7.7772,7.792,7.7772,7.7772,156400.0
2009-08-11 12:00:00,10.5,10.5,10.49,10.49,91000.0,7.7846,7.7846,7.7772,7.7772,91000.0
2009-08-11 12:05:00,10.49,10.49,10.48,10.49,112200.0,7.7772,7.7772,7.7698,7.7772,112200.0
2009-08-11 12:10:00,10.49,10.49,10.49,10.49,112800.0,7.7772,7.7772,7.7772,7.7772,112800.0
2009-08-11 12:15:00,10.49,10.51,10.49,10.51,111200.0,7.7772,7.792,7.7772,7.792,111200.0
2009-08-11 12:20:00,10.51,10.51,10.49,10.49,422600.0,7.792,7.792,7.7772,7.7772,422600.0
2009-08-11 12:25:00,10.49,10.5,10.49,10.5,179200.0,7.7772,7.7846,7.7772,7.7846,179200.0
2009-08-11 12:30:00,10.5,10.52,10.49,10.52,321000.0,7.7846,7.7994,7.7772,7.7994,321000.0
2009-08-11 12:35:00,10.52,10.52,10.51,10.52,62800.0,7.7994,7.7994,7.792,7.7994,62800.0
2009-08-11 12:40:00,10.52,10.52,10.51,10.52,193000.0,7.7994,7.7994,7.792,7.7994,193000.0
2009-08-11 12:45:00,10.51,10.51,10.5,10.5,44600.0,7.792,7.792,7.7846,7.7846,44600.0
2009-08-11 12:50:00,10.51,10.51,10.49,10.51,107800.0,7.792,7.792,7.7772,7.792,107800.0
2009-08-11 12:55:00,10.51,10.51,10.49,10.49,91600.0,7.792,7.792,7.7772,7.7772,91600.0
2009-08-11 13:00:00,10.5,10.5,10.49,10.49,51200.0,7.7846,7.7846,7.7772,7.7772,51200.0
2009-08-11 13:05:00,10.49,10.5,10.49,10.5,42600.0,7.7772,7.7846,7.7772,7.7846,42600.0
2009-08-11 13:10:00,10.5,10.5,10.48,10.48,60000.0,7.7846,7.7846,7.7698,7.7698,60000.0
2009-08-11 13:15:00,10.49,10.49,10.47,10.47,67200.0,7.7772,7.7772,7.7624,7.7624,67200.0
2009-08-11 13:20:00,10.47,10.48,10.47,10.47,54000.0,7.7624,7.7698,7.7624,7.7624,54000.0
2009-08-11 13:25:00,10.47,10.47,10.47,10.47,38200.0,7.7624,7.7624,7.7624,7.7624,38200.0
2009-08-11 13:30:00,10.47,10.47,10.47,10.47,62000.0,7.7624,7.7624,7.7624,7.7624,62000.0
2009-08-11 13:35:00,10.47,10.47,10.47,10.47,41000.0,7.7624,7.7624,7.7624,7.7624,41000.0
2009-08-11 13:40:00,10.47,10.48,10.47,10.47,82000.0,7.7624,7.7698,7.7624,7.7624,82000.0
2009-08-11 13:45:00,10.47,10.5,10.47,10.49,95400.0,7.7624,7.7846,7.7624,7.7772,95400.0
2009-08-11 13:50:00,10.49,10.5,10.49,10.49,23800.0,7.7772,7.7846,7.7772,7.7772,23800.0
2009-08-11 13:55:00,10.49,10.5,10.49,10.5,71400.0,7.7772,7.7846,7.7772,7.7846,71400.0
2009-08-11 14:00:00,10.5,10.5,10.49,10.5,59000.0,7.7846,7.7846,7.7772,7.7846,59000.0
2009-08-11 14:05:00,10.5,10.5,10.49,10.49,199400.0,7.7846,7.7846,7.7772,7.7772,199400.0
2009-08-11 14:10:00,10.49,10.51,10.49,10.49,154800.0,7.7772,7.792,7.7772,7.7772,154800.0
2009-08-11 14:15:00,10.5,10.5,10.49,10.5,55000.0,7.7846,7.7846,7.7772,7.7846,55000.0
2009-08-11 14:20:00,10.5,10.51,10.49,10.49,211400.0,7.7846,7.792,7.7772,7.7772,211400.0
2009-08-11 14:25:00,10.49,10.49,10.49,10.49,54000.0,7.7772,7.7772,7.7772,7.7772,54000.0
2009-08-11 14:30:00,10.49,10.49,10.49,10.49,43800.0,7.7772,7.7772,7.7772,7.7772,43800.0
2009-08-11 14:35:00,10.49,10.49,10.48,10.49,99600.0,7.7772,7.7772,7.7698,7.7772,99600.0
2009-08-11 14:40:00,10.49,10.49,10.48,10.49,189800.0,7.7772,7.7772,7.7698,7.7772,189800.0
2009-08-11 14:45:00,10.49,10.49,10.49,10.49,54600.0,7.7772,7.7772,7.7772,7.7772,54600.0
2009-08-11 14:50:00,10.49,10.5,10.49,10.5,279800.0,7.7772,7.7846,7.7772,7.7846,279800.0
2009-08-11 14:55:00,10.5,10.5,10.49,10.5,77600.0,7.7846,7.7846,7.7772,7.7846,77600.0
2009-08-11 15:00:00,10.5,10.51,10.49,10.5,484200.0,7.7846,7.792,7.7772,7.7846,484200.0
2009-08-11 15:05:00,10.5,10.51,10.49,10.5,134200.0,7.7846,7.792,7.7772,7.7846,134200.0
2009-08-11 15:10:00,10.49,10.51,10.49,10.5,203600.0,7.7772,7.792,7.7772,7.7846,203600.0
2009-08-11 15:15:00,10.5,10.51,10.49,10.51,100400.0,7.7846,7.792,7.7772,7.792,100400.0
2009-08-11 15:20:00,10.51,10.51,10.49,10.5,316000.0,7.792,7.792,7.7772,7.7846,316000.0
2009-08-11 15:25:00,10.5,10.51,10.49,10.51,248400.0,7.7846,7.792,7.7772,7.792,248400.0
2009-08-11 15:30:00,10.51,10.51,10.49,10.51,509600.0,7.792,7.792,7.7772,7.792,509600.0
2009-08-11 15:35:00,10.51,10.51,10.5,10.51,182000.0,7.792,7.792,7.7846,7.792,182000.0
2009-08-11 15:40:00,10.51,10.51,10.49,10.5,228000.0,7.792,7.792,7.7772,7.7846,228000.0
2009-08-11 15:45:00,10.49,10.5,10.49,10.5,154800.0,7.7772,7.7846,7.7772,7.7846,154800.0
2009-08-11 15:50:00,10.5,10.5,10.49,10.49,185600.0,7.7846,7.7846,7.7772,7.7772,185600.0
2009-08-11 15:55:00,10.49,10.49,10.47,10.47,427200.0,7.7772,7.7772,7.7624,7.7624,427200.0
2009-08-12 09:30:00,10.46,10.53,10.46,10.52,222800.0,7.7878,7.8399,7.7878,7.8324,222800.0
2009-08-12 09:35:00,10.51,10.54,10.51,10.51,254400.0,7.825,7.8473,7.825,7.825,254400.0
2009-08-12 09:40:00,10.51,10.54,10.5,10.53,70000.0,7.825,7.8473,7.8176,7.8399,70000.0
2009-08-12 09:45:00,10.54,10.55,10.51,10.53,187600.0,7.8473,7.8548,7.825,7.8399,187600.0
2009-08-12 09:50:00,10.53,10.56,10.51,10.56,225000.0,7.8399,7.8622,7.825,7.8622,225000.0
2009-08-12 09:55:00,10.56,10.58,10.55,10.58,172800.0,7.8622,7.8771,7.8548,7.8771,172800.0
2009-08-12 10:00:00,10.58,10.62,10.56,10.62,371200.0,7.8771,7.9069,7.8622,7.9069,371200.0
2009-08-12 10:05:00,10.62,10.62,10.59,10.61,340800.0,7.9069,7.9069,7.8846,7.8995,340800.0
2009-08-12 10:10:00,10.61,10.62,10.61,10.62,203800.0,7.8995,7.9069,7.8995,7.9069,203800.0
2009-08-12 10:15:00,10.62,10.63,10.62,10.62,145400.0,7.9069,7.9143,7.9069,7.9069,145400.0
2009-08-12 10:20:00,10.62,10.63,10.62,10.63,185800.0,7.9069,7.9143,7.9069,7.9143,185800.0
2009-08-12 10:25:00,10.63,10.64,10.63,10.64,218600.0,7.9143,7.9218,7.9143,7.9218,218600.0
2009-08-12 10:30:00,10.64,10.65,10.63,10.65,192400.0,7.9218,7.9292,7.9143,7.9292,192400.0
2009-08-12 10:35:00,10.65,10.67,10.63,10.65,165400.0,7.9292,7.9441,7.9143,7.9292,165400.0
2009-08-12 10:40:00,10.65,10.67,10.65,10.66,95800.0,7.9292,7.9441,7.9292,7.9367,95800.0
2009-08-12 10:45:00,10.66,10.67,10.66,10.66,66600.0,7.9367,7.9441,7.9367,7.9367,66600.0
2009-08-12 10:50:00,10.66,10.67,10.65,10.65,129600.0,7.9367,7.9441,7.9292,7.9292,129600.0
2009-08-12 10:55:00,10.65,10.65,10.65,10.65,70800.0,7.9292,7.9292,7.9292,7.9292,70800.0
2009-08-12 11:00:00,10.65,10.65,10.65,10.65,17200.0,7.9292,7.9292,7.9292,7.9292,17200.0
2009-08-12 11:05:00,10.65,10.65,10.65,10.65,28600.0,7.9292,7.9292,7.9292,7.9292,28600.0
2009-08-12 11:10:00,10.65,10.67,10.65,10.67,192000.0,7.9292,7.9441,7.9292,7.9441,192000.0
2009-08-12 11:15:00,10.67,10.67,10.65,10.65,44200.0,7.9441,7.9441,7.9292,7.9292,44200.0
2009-08-12 11:20:00,10.65,10.65,10.64,10.65,141000.0,7.9292,7.9292,7.9218,7.9292,141000.0
2009-08-12 11:25:00,10.64,10.65,10.64,10.64,13600.0,7.9218,7.9292,7.9218,7.9218,13600.0
2009-08-12 11:30:00,10.65,10.65,10.63,10.63,95600.0,7.9292,7.9292,7.9143,7.9143,95600.0
2009-08-12 11:35:00,10.63,10.63,10.62,10.63,38600.0,7.9143,7.9143,7.9069,7.9143,38600.0
2009-08-12 11:40:00,10.63,10.63,10.62,10.62,22400.0,7.9143,7.9143,7.9069,7.9069,22400.0
2009-08-12 11:45:00,10.62,10.63,10.62,10.63,24400.0,7.9069,7.9143,7.9069,7.9143,24400.0
2009-08-12 11:50:00,10.63,10.63,10.6,10.6,172600.0,7.9143,7.9143,7.892,7.892,172600.0
2009-08-12 11:55:00,10.6,10.61,10.6,10.6,13400.0,7.892,7.8995,7.892,7.892,13400.0
2009-08-12 12:00:00,10.6,10.61,10.6,10.61,127200.0,7.892,7.8995,7.892,7.8995,127200.0
2009-08-12 12:05:00,10.61,10.62,10.61,10.62,99000.0,7.8995,7.9069,7.8995,7.9069,99000.0
2009-08-12 12:10:00,10.62,10.63,10.62,10.63,82000.0,7.9069,7.9143,7.9069,7.9143,82000.0
2009-08-12 12:15:00,10.63,10.64,10.63,10.64,55800.0,7.9143,7.9218,7.9143,7.9218,55800.0
2009-08-12 12:20:00,10.63,10.64,10.63,10.64,23800.0,7.9143,7.9218,7.9143,7.9218,23800.0
2009-08-12 12:25:00,10.63,10.64,10.63,10.64,50400.0,7.9143,7.9218,7.9143,7.9218,50400.0
2009-08-12 12:30:00,10.63,10.64,10.63,10.64,25600.0,7.9143,7.9218,7.9143,7.9218,25600.0
2009-08-12 12:35:00,10.64,10.65,10.63,10.65,102600.0,7.9218,7.9292,7.9143,7.9292,102600.0
2009-08-12 12:40:00,10.65,10.65,10.64,10.65,131000.0,7.9292,7.9292,7.9218,7.9292,131000.0
2009-08-12 12:45:00,10.65,10.65,10.65,10.65,53800.0,7.9292,7.9292,7.9292,7.9292,53800.0
2009-08-12 12:50:00,10.65,10.67,10.65,10.66,182600.0,7.9292,7.9441,7.9292,7.9367,182600.0
2009-08-12 12:55:00,10.65,10.66,10.65,10.66,35000.0,7.9292,7.9367,7.9292,7.9367,35000.0
2009-08-12 13:00:00,10.66,10.66,10.65,10.66,103200.0,7.9367,7.9367,7.9292,7.9367,103200.0
2009-08-12 13:05:00,10.66,10.66,10.65,10.66,163600.0,7.9367,7.9367,7.9292,7.9367,163600.0
2009-08-12 13:10:00,10.66,10.67,10.65,10.67,198200.0,7.9367,7.9441,7.9292,7.9441,198200.0
2009-08-12 13:15:00,10.67,10.67,10.67,10.67,81200.0,7.9441,7.9441,7.9441,7.9441,81200.0
2009-08-12 13:20:00,10.67,10.67,10.67,10.67,31200.0,7.9441,7.9441,7.9441,7.9441,31200.0
2009-08-12 13:25:00,10.67,10.67,10.67,10.67,35600.0,7.9441,7.9441,7.9441,7.9441,35600.0
2009-08-12 13:30:00,10.67,10.67,10.65,10.65,216800.0,7.9441,7.9441,7.9292,7.9292,216800.0
2009-08-12 13:35:00,10.66,10.67,10.65,10.67,150000.0,7.9367,7.9441,7.9292,7.9441,150000.0
2009-08-12 13:40:00,10.67,10.67,10.64,10.64,109200.0,7.9441,7.9441,7.9218,7.9218,109200.0
2009-08-12 13:45:00,10.63,10.64,10.63,10.64,58400.0,7.9143,7.9218,7.9143,7.9218,58400.0
2009-08-12 13:50:00,10.63,10.64,10.63,10.63,83800.0,7.9143,7.9218,7.9143,7.9143,83800.0
2009-08-12 13:55:00,10.63,10.64,10.62,10.64,201800.0,7.9143,7.9218,7.9069,7.9218,201800.0
2009-08-12 14:00:00,10.63,10.64,10.63,10.64,60600.0,7.9143,7.9218,7.9143,7.9218,60600.0
2009-08-12 14:05:00,10.64,10.64,10.56,10.64,496400.0,7.9218,7.9218,7.8622,7.9218,496400.0
2009-08-12 14:10:00,10.64,10.67,10.63,10.67,207400.0,7.9218,7.9441,7.9143,7.9441,207400.0
2009-08-12 14:15:00,10.67,10.7,10.63,10.66,380000.0,7.9441,7.9665,7.9143,7.9367,380000.0
2009-08-12 14:20:00,10.67,10.71,10.66,10.69,803400.0,7.9441,7.9739,7.9367,7.959,803400.0
2009-08-12 14:25:00,10.69,10.7,10.65,10.65,75800.0,7.959,7.9665,7.9292,7.9292,75800.0
2009-08-12 14:30:00,10.65,10.65,10.64,10.65,125400.0,7.9292,7.9292,7.9218,7.9292,125400.0
2009-08-12 14:35:00,10.65,10.65,10.63,10.65,88400.0,7.9292,7.9292,7.9143,7.9292,88400.0
2009-08-12 14:40:00,10.64,10.64,10.63,10.63,56400.0,7.9218,7.9218,7.9143,7.9143,56400.0
2009-08-12 14:45:00,10.63,10.64,10.63,10.63,71000.0,7.9143,7.9218,7.9143,7.9143,71000.0
2009-08-12 14:50:00,10.63,10.68,10.63,10.68,248000.0,7.9143,7.9516,7.9143,7.9516,248000.0
2009-08-12 14:55:00,10.68,10.72,10.68,10.72,312400.0,7.9516,7.9814,7.9516,7.9814,312400.0
2009-08-12 15:00:00,10.72,10.74,10.71,10.74,242200.0,7.9814,7.9962,7.9739,7.9962,242200.0
2009-08-12 15:05:00,10.74,10.74,10.71,10.71,192000.0,7.9962,7.9962,7.9739,7.9739,192000.0
2009-08-12 15:10:00,10.71,10.71,10.7,10.7,78600.0,7.9739,7.9739,7.9665,7.9665,78600.0
2009-08-12 15:15:00,10.71,10.71,10.68,10.68,139400.0,7.9739,7.9739,7.9516,7.9516,139400.0
2009-08-12 15:20:00,10.68,10.69,10.67,10.67,246400.0,7.9516,7.959,7.9441,7.9441,246400.0
2009-08-12 15:25:00,10.67,10.68,10.65,10.66,180800.0,7.9441,7.9516,7.9292,7.9367,180800.0
2009-08-12 15:30:00,10.65,10.67,10.65,10.65,319800.0,7.9292,7.9441,7.9292,7.9292,319800.0
2009-08-12 15:35:00,10.65,10.68,10.65,10.66,373200.0,7.9292,7.9516,7.9292,7.9367,373200.0
2009-08-12 15:40:00,10.66,10.66,10.63,10.65,314600.0,7.9367,7.9367,7.9143,7.9292,314600.0
2009-08-12 15:45:00,10.65,10.65,10.63,10.65,209400.0,7.9292,7.9292,7.9143,7.9292,209400.0
2009-08-12 15:50:00,10.64,10.65,10.63,10.63,217600.0,7.9218,7.9292,7.9143,7.9143,217600.0
2009-08-12 15:55:00,10.63,10.63,10.62,10.63,539800.0,7.9143,7.9143,7.9069,7.9143,539800.0
2009-08-13 09:30:00,10.69,10.74,10.56,10.68,459400.0,7.959,7.9962,7.8622,7.9516,459400.0
2009-08-13 09:35:00,10.68,10.73,10.65,10.67,638800.0,7.9516,7.9888,7.9292,7.9441,638800.0
2009-08-13 09:40:00,10.67,10.68,10.65,10.65,331000.0,7.9441,7.9516,7.9292,7.9292,331000.0
2009-08-13 09:45:00,10.65,10.68,10.64,10.64,477600.0,7.9292,7.9516,7.9218,7.9218,477600.0
2009-08-13 09:50:00,10.64,10.65,10.62,10.63,449800.0,7.9218,7.9292,7.9069,7.9143,449800.0
2009-08-13 09:55:00,10.62,10.64,10.61,10.61,196800.0,7.9069,7.9218,7.8995,7.8995,196800.0
2009-08-13 10:00:00,10.61,10.65,10.61,10.63,583600.0,7.8995,7.9292,7.8995,7.9143,583600.0
2009-08-13 10:05:00,10.63,10.65,10.63,10.63,385800.0,7.9143,7.9292,7.9143,7.9143,385800.0
2009-08-13 10:10:00,10.63,10.67,10.62,10.63,601400.0,7.9143,7.9441,7.9069,7.9143,601400.0
2009-08-13 10:15:00,10.63,10.63,10.59,10.6,489800.0,7.9143,7.9143,7.8846,7.892,489800.0
2009-08-13 10:20:00,10.6,10.63,10.59,10.63,593600.0,7.892,7.9143,7.8846,7.9143,593600.0
2009-08-13 10:25:00,10.63,10.66,10.63,10.64,404000.0,7.9143,7.9367,7.9143,7.9218,404000.0
2009-08-13 10:30:00,10.65,10.68,10.62,10.67,463400.0,7.9292,7.9516,7.9069,7.9441,463400.0
2009-08-13 10:35:00,10.67,10.72,10.65,10.7,358200.0,7.9441,7.9814,7.9292,7.9665,358200.0
2009-08-13 10:40:00,10.71,10.71,10.66,10.67,208600.0,7.9739,7.9739,7.9367,7.9441,208600.0
2009-08-13 10:45:00,10.67,10.67,10.65,10.67,85400.0,7.9441,7.9441,7.9292,7.9441,85400.0
2009-08-13 10:50:00,10.67,10.67,10.65,10.67,67400.0,7.9441,7.9441,7.9292,7.9441,67400.0
2009-08-13 10:55:00,10.67,10.68,10.67,10.68,44400.0,7.9441,7.9516,7.9441,7.9516,44400.0
2009-08-13 11:00:00,10.68,10.68,10.65,10.65,103800.0,7.9516,7.9516,7.9292,7.9292,103800.0
2009-08-13 11:05:00,10.65,10.65,10.64,10.64,70000.0,7.9292,7.9292,7.9218,7.9218,70000.0
2009-08-13 11:10:00,10.64,10.65,10.63,10.63,124600.0,7.9218,7.9292,7.9143,7.9143,124600.0
2009-08-13 11:15:00,10.63,10.63,10.62,10.62,119800.0,7.9143,7.9143,7.9069,7.9069,119800.0
2009-08-13 11:20:00,10.62,10.63,10.59,10.59,254000.0,7.9069,7.9143,7.8846,7.8846,254000.0
2009-08-13 11:25:00,10.59,10.6,10.56,10.58,271600.0,7.8846,7.892,7.8622,7.8771,271600.0
2009-08-13 11:30:00,10.57,10.58,10.55,10.55,156200.0,7.8697,7.8771,7.8548,7.8548,156200.0
2009-08-13 11:35:00,10.55,10.57,10.55,10.56,49200.0,7.8548,7.8697,7.8548,7.8622,49200.0
2009-08-13 11:40:00,10.56,10.57,10.56,10.56,23200.0,7.8622,7.8697,7.8622,7.8622,23200.0
2009-08-13 11:45:00,10.56,10.57,10.56,10.57,21800.0,7.8622,7.8697,7.8622,7.8697,21800.0
2009-08-13 11:50:00,10.56,10.57,10.56,10.56,52400.0,7.8622,7.8697,7.8622,7.8622,52400.0
2009-08-13 11:55:00,10.56,10.56,10.55,10.56,56800.0,7.8622,7.8622,7.8548,7.8622,56800.0
2009-08-13 12:00:00,10.56,10.57,10.56,10.57,20800.0,7.8622,7.8697,7.8622,7.8697,20800.0
2009-08-13 12:05:00,10.57,10.58,10.56,10.58,43800.0,7.8697,7.8771,7.8622,7.8771,43800.0
2009-08-13 12:10:00,10.58,10.58,10.58,10.58,35600.0,7.8771,7.8771,7.8771,7.8771,35600.0
2009-08-13 12:15:00,10.58,10.58,10.58,10.58,49600.0,7.8771,7.8771,7.8771,7.8771,49600.0
2009-08-13 12:20:00,10.58,10.59,10.58,10.59,82800.0,7.8771,7.8846,7.8771,7.8846,82800.0
2009-08-13 12:25:00,10.59,10.59,10.59,10.59,28200.0,7.8846,7.8846,7.8846,7.8846,28200.0
2009-08-13 12:30:00,10.59,10.59,10.58,10.59,171600.0,7.8846,7.8846,7.8771,7.8846,171600.0
2009-08-13 12:35:00,10.59,10.6,10.59,10.6,118600.0,7.8846,7.892,7.8846,7.892,118600.0
2009-08-13 12:40:00,10.6,10.61,10.6,10.6,66800.0,7.892,7.8995,7.892,7.892,66800.0
2009-08-13 12:45:00,10.6,10.61,10.6,10.61,77200.0,7.892,7.8995,7.892,7.8995,77200.0
2009-08-13 12:50:00,10.61,10.61,10.6,10.6,20600.0,7.8995,7.8995,7.892,7.892,20600.0
2009-08-13 12:55:00,10.6,10.65,10.58,10.58,242800.0,7.892,7.9292,7.8771,7.8771,242800.0
2009-08-13 13:00:00,10.58,10.61,10.58,10.61,121400.0,7.8771,7.8995,7.8771,7.8995,121400.0
2009-08-13 13:05:00,10.61,10.61,10.61,10.61,91200.0,7.8995,7.8995,7.8995,7.8995,91200.0
2009-08-13 13:10:00,10.61,10.61,10.59,10.6,173600.0,7.8995,7.8995,7.8846,7.892,173600.0
2009-08-13 13:15:00,10.6,10.61,10.58,10.58,121600.0,7.892,7.8995,7.8771,7.8771,121600.0
2009-08-13 13:20:00,10.58,10.59,10.58,10.59,81000.0,7.8771,7.8846,7.8771,7.8846,81000.0
2009-08-13 13:25:00,10.59,10.6,10.58,10.59,97800.0,7.8846,7.892,7.8771,7.8846,97800.0
2009-08-13 13:30:00,10.6,10.6,10.59,10.59,39400.0,7.892,7.892,7.8846,7.8846,39400.0
2009-08-13 13:35:00,10.59,10.59,10.58,10.58,141200.0,7.8846,7.8846,7.8771,7.8771,141200.0
2009-08-13 13:40:00,10.59,10.59,10.58,10.58,107800.0,7.8846,7.8846,7.8771,7.8771,107800.0
2009-08-13 13:45:00,10.58,10.59,10.58,10.58,73200.0,7.8771,7.8846,7.8771,7.8771,73200.0
2009-08-13 13:50:00,10.59,10.59,10.58,10.59,66400.0,7.8846,7.8846,7.8771,7.8846,66400.0
2009-08-13 13:55:00,10.59,10.59,10.58,10.58,84800.0,7.8846,7.8846,7.8771,7.8771,84800.0
2009-08-13 14:00:00,10.58,10.59,10.58,10.58,143000.0,7.8771,7.8846,7.8771,7.8771,143000.0
2009-08-13 14:05:00,10.58,10.58,10.57,10.58,66600.0,7.8771,7.8771,7.8697,7.8771,66600.0
2009-08-13 14:10:00,10.58,10.59,10.58,10.59,234200.0,7.8771,7.8846,7.8771,7.8846,234200.0
2009-08-13 14:15:00,10.59,10.61,10.58,10.61,142600.0,7.8846,7.8995,7.8771,7.8995,142600.0
2009-08-13 14:20:00,10.6,10.61,10.6,10.61,53800.0,7.892,7.8995,7.892,7.8995,53800.0
2009-08-13 14:25:00,10.61,10.61,10.61,10.61,41200.0,7.8995,7.8995,7.8995,7.8995,41200.0
2009-08-13 14:30:00,10.61,10.63,10.61,10.62,142600.0,7.8995,7.9143,7.8995,7.9069,142600.0
2009-08-13 14:35:00,10.62,10.63,10.61,10.62,73400.0,7.9069,7.9143,7.8995,7.9069,73400.0
2009-08-13 14:40:00,10.62,10.63,10.62,10.62,102000.0,7.9069,7.9143,7.9069,7.9069,102000.0
2009-08-13 14:45:00,10.62,10.63,10.62,10.62,43200.0,7.9069,7.9143,7.9069,7.9069,43200.0
2009-08-13 14:50:00,10.63,10.63,10.62,10.62,27800.0,7.9143,7.9143,7.9069,7.9069,27800.0
2009-08-13 14:55:00,10.62,10.63,10.6,10.61,79400.0,7.9069,7.9143,7.892,7.8995,79400.0
2009-08-13 15:00:00,10.61,10.63,10.6,10.63,82400.0,7.8995,7.9143,7.892,7.9143,82400.0
2009-08-13 15:05:00,10.63,10.63,10.61,10.62,199000.0,7.9143,7.9143,7.8995,7.9069,199000.0
2009-08-13 15:10:00,10.62,10.63,10.62,10.63,145800.0,7.9069,7.9143,7.9069,7.9143,145800.0
2009-08-13 15:15:00,10.63,10.64,10.63,10.63,181200.0,7.9143,7.9218,7.9143,7.9143,181200.0
2009-08-13 15:20:00,10.63,10.63,10.61,10.61,133800.0,7.9143,7.9143,7.8995,7.8995,133800.0
2009-08-13 15:25:00,10.61,10.62,10.6,10.61,203800.0,7.8995,7.9069,7.892,7.8995,203800.0
2009-08-13 15:30:00,10.61,10.61,10.6,10.61,212400.0,7.8995,7.8995,7.892,7.8995,212400.0
2009-08-13 15:35:00,10.61,10.61,10.59,10.6,175600.0,7.8995,7.8995,7.8846,7.892,175600.0
2009-08-13 15:40:00,10.6,10.63,10.6,10.63,439200.0,7.892,7.9143,7.892,7.9143,439200.0
2009-08-13 15:45:00,10.63,10.63,10.6,10.6,379000.0,7.9143,7.9143,7.892,7.892,379000.0
2009-08-13 15:50:00,10.6,10.63,10.6,10.63,608800.0,7.892,7.9143,7.892,7.9143,608800.0
2009-08-13 15:55:00,10.63,10.65,10.63,10.65,741000.0,7.9143,7.9292,7.9143,7.9292,741000.0
2009-08-14 09:30:00,10.62,10.67,10.56,10.6,246400.0,7.9069,7.9441,7.8622,7.892,246400.0
2009-08-14 09:35:00,10.59,10.6,10.55,10.55,620800.0,7.8846,7.892,7.8548,7.8548,620800.0
2009-08-14 09:40:00,10.55,10.56,10.51,10.52,310400.0,7.8548,7.8622,7.825,7.8324,310400.0
2009-08-14 09:45:00,10.52,10.53,10.5,10.51,326800.0,7.8324,7.8399,7.8176,7.825,326800.0
2009-08-14 09:50:00,10.51,10.52,10.49,10.49,898800.0,7.825,7.8324,7.8101,7.8101,898800.0
2009-08-14 09:55:00,10.49,10.49,10.45,10.45,825600.0,7.8101,7.8101,7.7803,7.7803,825600.0
2009-08-14 10:00:00,10.45,10.47,10.43,10.44,782600.0,7.7803,7.7952,7.7654,7.7729,782600.0
2009-08-14 10:05:00,10.44,10.45,10.41,10.42,377200.0,7.7729,7.7803,7.7506,7.758,377200.0
2009-08-14 10:10:00,10.43,10.43,10.42,10.42,379000.0,7.7654,7.7654,7.758,7.758,379000.0
2009-08-14 10:15:00,10.42,10.45,10.42,10.44,328200.0,7.758,7.7803,7.758,7.7729,328200.0
2009-08-14 10:20:00,10.44,10.44,10.42,10.42,184600.0,7.7729,7.7729,7.758,7.758,184600.0
2009-08-14 10:25:00,10.42,10.42,10.42,10.42,131200.0,7.758,7.758,7.758,7.758,131200.0
2009-08-14 10:30:00,10.42,10.44,10.42,10.43,308800.0,7.758,7.7729,7.758,7.7654,308800.0
2009-08-14 10:35:00,10.42,10.47,10.42,10.46,197000.0,7.758,7.7952,7.758,7.7878,197000.0
2009-08-14 10:40:00,10.46,10.47,10.46,10.47,168200.0,7.7878,7.7952,7.7878,7.7952,168200.0
2009-08-14 10:45:00,10.47,10.49,10.47,10.49,222600.0,7.7952,7.8101,7.7952,7.8101,222600.0
2009-08-14 10:50:00,10.49,10.49,10.4,10.41,327000.0,7.8101,7.8101,7.7431,7.7506,327000.0
2009-08-14 10:55:00,10.41,10.45,10.4,10.45,186600.0,7.7506,7.7803,7.7431,7.7803,186600.0
2009-08-14 11:00:00,10.45,10.45,10.42,10.43,224400.0,7.7803,7.7803,7.758,7.7654,224400.0
2009-08-14 11:05:00,10.43,10.45,10.42,10.45,261200.0,7.7654,7.7803,7.758,7.7803,261200.0
2009-08-14 11:10:00,10.45,10.45,10.44,10.45,170200.0,7.7803,7.7803,7.7729,7.7803,170200.0
2009-08-14 11:15:00,10.45,10.47,10.45,10.46,188800.0,7.7803,7.7952,7.7803,7.7878,188800.0
2009-08-14 11:20:00,10.46,10.46,10.45,10.45,66600.0,7.7878,7.7878,7.7803,7.7803,66600.0
2009-08-14 11:25:00,10.45,10.45,10.42,10.42,128400.0,7.7803,7.7803,7.758,7.758,128400.0
2009-08-14 11:30:00,10.43,10.43,10.41,10.43,158800.0,7.7654,7.7654,7.7506,7.7654,158800.0
2009-08-14 11:35:00,10.41,10.44,10.41,10.43,40000.0,7.7506,7.7729,7.7506,7.7654,40000.0
2009-08-14 11:40:00,10.43,10.45,10.43,10.44,251800.0,7.7654,7.7803,7.7654,7.7729,251800.0
2009-08-14 11:45:00,10.44,10.47,10.44,10.46,424400.0,7.7729,7.7952,7.7729,7.7878,424400.0
2009-08-14 11:50:00,10.46,10.47,10.45,10.46,162600.0,7.7878,7.7952,7.7803,7.7878,162600.0
2009-08-14 11:55:00,10.47,10.47,10.47,10.47,70000.0,7.7952,7.7952,7.7952,7.7952,70000.0
2009-08-14 12:00:00,10.47,10.47,10.46,10.47,385400.0,7.7952,7.7952,7.7878,7.7952,385400.0
2009-08-14 12:05:00,10.47,10.49,10.47,10.49,124000.0,7.7952,7.8101,7.7952,7.8101,124000.0
2009-08-14 12:10:00,10.49,10.51,10.49,10.51,244800.0,7.8101,7.825,7.8101,7.825,244800.0
2009-08-14 12:15:00,10.51,10.51,10.5,10.5,281000.0,7.825,7.825,7.8176,7.8176,281000.0
2009-08-14 12:20:00,10.5,10.51,10.49,10.49,221000.0,7.8176,7.825,7.8101,7.8101,221000.0
2009-08-14 12:25:00,10.49,10.49,10.47,10.47,123200.0,7.8101,7.8101,7.7952,7.7952,123200.0
2009-08-14 12:30:00,10.47,10.48,10.47,10.47,90200.0,7.7952,7.8027,7.7952,7.7952,90200.0
2009-08-14 12:35:00,10.47,10.49,10.47,10.49,89200.0,7.7952,7.8101,7.7952,7.8101,89200.0
2009-08-14 12:40:00,10.49,10.49,10.48,10.49,58600.0,7.8101,7.8101,7.8027,7.8101,58600.0
2009-08-14 12:45:00,10.48,10.49,10.48,10.49,71400.0,7.8027,7.8101,7.8027,7.8101,71400.0
2009-08-14 12:50:00,10.49,10.5,10.49,10.49,135000.0,7.8101,7.8176,7.8101,7.8101,135000.0
2009-08-14 12:55:00,10.49,10.52,10.49,10.5,162800.0,7.8101,7.8324,7.8101,7.8176,162800.0
2009-08-14 13:00:00,10.51,10.51,10.5,10.5,59000.0,7.825,7.825,7.8176,7.8176,59000.0
2009-08-14 13:05:00,10.51,10.51,10.49,10.51,383200.0,7.825,7.825,7.8101,7.825,383200.0
2009-08-14 13:10:00,10.5,10.51,10.47,10.49,232600.0,7.8176,7.825,7.7952,7.8101,232600.0
2009-08-14 13:15:00,10.49,10.49,10.47,10.47,73000.0,7.8101,7.8101,7.7952,7.7952,73000.0
2009-08-14 13:20:00,10.47,10.47,10.47,10.47,57600.0,7.7952,7.7952,7.7952,7.7952,57600.0
2009-08-14 13:25:00,10.47,10.47,10.46,10.47,114000.0,7.7952,7.7952,7.7878,7.7952,114000.0
2009-08-14 13:30:00,10.47,10.47,10.46,10.47,126400.0,7.7952,7.7952,7.7878,7.7952,126400.0
2009-08-14 13:35:00,10.47,10.49,10.47,10.47,167600.0,7.7952,7.8101,7.7952,7.7952,167600.0
2009-08-14 13:40:00,10.47,10.47,10.47,10.47,35600.0,7.7952,7.7952,7.7952,7.7952,35600.0
2009-08-14 13:45:00,10.47,10.48,10.47,10.48,120600.0,7.7952,7.8027,7.7952,7.8027,120600.0
2009-08-14 13:50:00,10.48,10.49,10.47,10.49,49200.0,7.8027,7.8101,7.7952,7.8101,49200.0
2009-08-14 13:55:00,10.49,10.5,10.47,10.5,202200.0,7.8101,7.8176,7.7952,7.8176,202200.0
2009-08-14 14:00:00,10.5,10.5,10.49,10.49,48000.0,7.8176,7.8176,7.8101,7.8101,48000.0
2009-08-14 14:05:00,10.49,10.49,10.48,10.48,65200.0,7.8101,7.8101,7.8027,7.8027,65200.0
2009-08-14 14:10:00,10.48,10.49,10.48,10.48,37000.0,7.8027,7.8101,7.8027,7.8027,37000.0
2009-08-14 14:15:00,10.49,10.51,10.48,10.48,412600.0,7.8101,7.825,7.8027,7.8027,412600.0
2009-08-14 14:20:00,10.48,10.49,10.47,10.47,163000.0,7.8027,7.8101,7.7952,7.7952,163000.0
2009-08-14 14:25:00,10.47,10.47,10.47,10.47,36600.0,7.7952,7.7952,7.7952,7.7952,36600.0
2009-08-14 14:30:00,10.47,10.47,10.47,10.47,115000.0,7.7952,7.7952,7.7952,7.7952,115000.0
2009-08-14 14:35:00,10.47,10.47,10.45,10.45,380600.0,7.7952,7.7952,7.7803,7.7803,380600.0
2009-08-14 14:40:00,10.45,10.46,10.45,10.45,379400.0,7.7803,7.7878,7.7803,7.7803,379400.0
2009-08-14 14:45:00,10.45,10.45,10.45,10.45,57600.0,7.7803,7.7803,7.7803,7.7803,57600.0
2009-08-14 14:50:00,10.45,10.45,10.45,10.45,38200.0,7.7803,7.7803,7.7803,7.7803,38200.0
2009-08-14 14:55:00,10.45,10.47,10.45,10.47,157400.0,7.7803,7.7952,7.7803,7.7952,157400.0
2009-08-14 15:00:00,10.46,10.47,10.46,10.47,103800.0,7.7878,7.7952,7.7878,7.7952,103800.0
2009-08-14 15:05:00,10.47,10.49,10.47,10.49,115200.0,7.7952,7.8101,7.7952,7.8101,115200.0
2009-08-14 15:10:00,10.48,10.49,10.47,10.48,264800.0,7.8027,7.8101,7.7952,7.8027,264800.0
2009-08-14 15:15:00,10.47,10.49,10.47,10.47,151800.0,7.7952,7.8101,7.7952,7.7952,151800.0
2009-08-14 15:20:00,10.49,10.49,10.47,10.47,185200.0,7.8101,7.8101,7.7952,7.7952,185200.0
2009-08-14 15:25:00,10.47,10.48,10.47,10.47,227200.0,7.7952,7.8027,7.7952,7.7952,227200.0
2009-08-14 15:30:00,10.47,10.49,10.47,10.47,372600.0,7.7952,7.8101,7.7952,7.7952,372600.0
2009-08-14 15:35:00,10.47,10.48,10.47,10.47,159800.0,7.7952,7.8027,7.7952,7.7952,159800.0
2009-08-14 15:40:00,10.48,10.48,10.47,10.47,212600.0,7.8027,7.8027,7.7952,7.7952,212600.0
2009-08-14 15:45:00,10.48,10.49,10.47,10.49,366000.0,7.8027,7.8101,7.7952,7.8101,366000.0
2009-08-14 15:50:00,10.49,10.51,10.49,10.5,166800.0,7.8101,7.825,7.8101,7.8176,166800.0
2009-08-14 15:55:00,10.5,10.52,10.5,10.52,631800.0,7.8176,7.8324,7.8176,7.8324,631800.0
2009-08-17 09:30:00,10.42,10.52,10.4,10.47,201400.0,7.758,7.8324,7.7431,7.7952,201400.0
2009-08-17 09:35:00,10.47,10.49,10.41,10.44,295800.0,7.7952,7.8101,7.7506,7.7729,295800.0
2009-08-17 09:40:00,10.44,10.47,10.42,10.45,258000.0,7.7729,7.7952,7.758,7.7803,258000.0
2009-08-17 09:45:00,10.45,10.46,10.44,10.45,186800.0,7.7803,7.7878,7.7729,7.7803,186800.0
2009-08-17 09:50:00,10.45,10.46,10.45,10.46,129000.0,7.7803,7.7878,7.7803,7.7878,129000.0
2009-08-17 09:55:00,10.46,10.46,10.45,10.46,79000.0,7.7878,7.7878,7.7803,7.7878,79000.0
2009-08-17 10:00:00,10.46,10.49,10.45,10.49,276400.0,7.7878,7.8101,7.7803,7.8101,276400.0
2009-08-17 10:05:00,10.49,10.51,10.46,10.5,342000.0,7.8101,7.825,7.7878,7.8176,342000.0
2009-08-17 10:10:00,10.51,10.51,10.5,10.51,251400.0,7.825,7.825,7.8176,7.825,251400.0
2009-08-17 10:15:00,10.51,10.51,10.5,10.5,252000.0,7.825,7.825,7.8176,7.8176,252000.0
2009-08-17 10:20:00,10.5,10.53,10.5,10.51,354000.0,7.8176,7.8399,7.8176,7.825,354000.0
2009-08-17 10:25:00,10.51,10.52,10.51,10.52,150600.0,7.825,7.8324,7.825,7.8324,150600.0
2009-08-17 10:30:00,10.52,10.52,10.51,10.51,146800.0,7.8324,7.8324,7.825,7.825,146800.0
2009-08-17 10:35:00,10.51,10.52,10.5,10.51,187800.0,7.825,7.8324,7.8176,7.825,187800.0
2009-08-17 10:40:00,10.5,10.51,10.5,10.5,97800.0,7.8176,7.825,7.8176,7.8176,97800.0
2009-08-17 10:45:00,10.51,10.51,10.5,10.5,36400.0,7.825,7.825,7.8176,7.8176,36400.0
2009-08-17 10:50:00,10.5,10.52,10.5,10.5,160000.0,7.8176,7.8324,7.8176,7.8176,160000.0
2009-08-17 10:55:00,10.5,10.51,10.5,10.5,53000.0,7.8176,7.825,7.8176,7.8176,53000.0
2009-08-17 11:00:00,10.5,10.51,10.5,10.5,57800.0,7.8176,7.825,7.8176,7.8176,57800.0
2009-08-17 11:05:00,10.5,10.51,10.5,10.5,59800.0,7.8176,7.825,7.8176,7.8176,59800.0
2009-08-17 11:10:00,10.5,10.51,10.5,10.5,45200.0,7.8176,7.825,7.8176,7.8176,45200.0
2009-08-17 11:15:00,10.5,10.51,10.5,10.5,161600.0,7.8176,7.825,7.8176,7.8176,161600.0
2009-08-17 11:20:00,10.51,10.52,10.5,10.52,154600.0,7.825,7.8324,7.8176,7.8324,154600.0
2009-08-17 11:25:00,10.52,10.52,10.52,10.52,52400.0,7.8324,7.8324,7.8324,7.8324,52400.0
2009-08-17 11:30:00,10.52,10.52,10.5,10.5,74800.0,7.8324,7.8324,7.8176,7.8176,74800.0
2009-08-17 11:35:00,10.5,10.51,10.5,10.5,32000.0,7.8176,7.825,7.8176,7.8176,32000.0
2009-08-17 11:40:00,10.5,10.51,10.5,10.5,28200.0,7.8176,7.825,7.8176,7.8176,28200.0
2009-08-17 11:45:00,10.51,10.51,10.5,10.5,22600.0,7.825,7.825,7.8176,7.8176,22600.0
2009-08-17 11:50:00,10.5,10.51,10.5,10.5,56200.0,7.8176,7.825,7.8176,7.8176,56200.0
2009-08-17 11:55:00,10.51,10.54,10.5,10.54,215000.0,7.825,7.8473,7.8176,7.8473,215000.0
2009-08-17 12:00:00,10.54,10.54,10.53,10.53,112000.0,7.8473,7.8473,7.8399,7.8399,112000.0
2009-08-17 12:05:00,10.53,10.53,10.5,10.51,123000.0,7.8399,7.8399,7.8176,7.825,123000.0
2009-08-17 12:10:00,10.5,10.52,10.5,10.51,64000.0,7.8176,7.8324,7.8176,7.825,64000.0
2009-08-17 12:15:00,10.51,10.52,10.5,10.51,72800.0,7.825,7.8324,7.8176,7.825,72800.0
2009-08-17 12:20:00,10.51,10.51,10.5,10.5,51000.0,7.825,7.825,7.8176,7.8176,51000.0
2009-08-17 12:25:00,10.5,10.51,10.49,10.5,175400.0,7.8176,7.825,7.8101,7.8176,175400.0
2009-08-17 12:30:00,10.5,10.51,10.5,10.51,40800.0,7.8176,7.825,7.8176,7.825,40800.0
2009-08-17 12:35:00,10.51,10.51,10.5,10.51,63600.0,7.825,7.825,7.8176,7.825,63600.0
2009-08-17 12:40:00,10.51,10.52,10.5,10.52,136600.0,7.825,7.8324,7.8176,7.8324,136600.0
2009-08-17 12:45:00,10.52,10.53,10.51,10.52,73600.0,7.8324,7.8399,7.825,7.8324,73600.0
2009-08-17 12:50:00,10.52,10.52,10.52,10.52,18200.0,7.8324,7.8324,7.8324,7.8324,18200.0
2009-08-17 12:55:00,10.52,10.52,10.5,10.5,49400.0,7.8324,7.8324,7.8176,7.8176,49400.0
2009-08-17 13:00:00,10.5,10.51,10.5,10.5,137400.0,7.8176,7.825,7.8176,7.8176,137400.0
2009-08-17 13:05:00,10.51,10.51,10.5,10.51,7200.0,7.825,7.825,7.8176,7.825,7200.0
2009-08-17 13:10:00,10.51,10.51,10.5,10.5,36400.0,7.825,7.825,7.8176,7.8176,36400.0
2009-08-17 13:15:00,10.51,10.51,10.5,10.51,30800.0,7.825,7.825,7.8176,7.825,30800.0
2009-08-17 13:20:00,10.51,10.51,10.5,10.5,22000.0,7.825,7.825,7.8176,7.8176,22000.0
2009-08-17 13:25:00,10.51,10.51,10.5,10.51,87800.0,7.825,7.825,7.8176,7.825,87800.0
2009-08-17 13:30:00,10.51,10.51,10.5,10.5,56000.0,7.825,7.825,7.8176,7.8176,56000.0
2009-08-17 13:35:00,10.5,10.51,10.5,10.51,60600.0,7.8176,7.825,7.8176,7.825,60600.0
2009-08-17 13:40:00,10.51,10.51,10.51,10.51,46400.0,7.825,7.825,7.825,7.825,46400.0
2009-08-17 13:45:00,10.51,10.51,10.5,10.5,39200.0,7.825,7.825,7.8176,7.8176,39200.0
2009-08-17 13:50:00,10.51,10.52,10.5,10.52,129600.0,7.825,7.8324,7.8176,7.8324,129600.0
2009-08-17 13:55:00,10.52,10.52,10.51,10.52,81200.0,7.8324,7.8324,7.825,7.8324,81200.0
2009-08-17 14:00:00,10.52,10.52,10.52,10.52,28600.0,7.8324,7.8324,7.8324,7.8324,28600.0
2009-08-17 14:05:00,10.52,10.52,10.52,10.52,74200.0,7.8324,7.8324,7.8324,7.8324,74200.0
2009-08-17 14:10:00,10.52,10.53,10.52,10.52,152600.0,7.8324,7.8399,7.8324,7.8324,152600.0
2009-08-17 14:15:00,10.52,10.53,10.52,10.52,39400.0,7.8324,7.8399,7.8324,7.8324,39400.0
2009-08-17 14:20:00,10.53,10.53,10.52,10.52,169600.0,7.8399,7.8399,7.8324,7.8324,169600.0
2009-08-17 14:25:00,10.53,10.53,10.52,10.53,128000.0,7.8399,7.8399,7.8324,7.8399,128000.0
2009-08-17 14:30:00,10.53,10.53,10.51,10.51,132600.0,7.8399,7.8399,7.825,7.825,132600.0
2009-08-17 14:35:00,10.51,10.52,10.51,10.51,77200.0,7.825,7.8324,7.825,7.825,77200.0
2009-08-17 14:40:00,10.51,10.51,10.51,10.51,32600.0,7.825,7.825,7.825,7.825,32600.0
2009-08-17 14:45:00,10.51,10.51,10.51,10.51,49400.0,7.825,7.825,7.825,7.825,49400.0
2009-08-17 14:50:00,10.51,10.51,10.51,10.51,21600.0,7.825,7.825,7.825,7.825,21600.0
2009-08-17 14:55:00,10.51,10.51,10.51,10.51,14000.0,7.825,7.825,7.825,7.825,14000.0
2009-08-17 15:00:00,10.51,10.51,10.51,10.51,81600.0,7.825,7.825,7.825,7.825,81600.0
2009-08-17 15:05:00,10.51,10.51,10.5,10.51,101400.0,7.825,7.825,7.8176,7.825,101400.0
2009-08-17 15:10:00,10.5,10.51,10.5,10.51,51400.0,7.8176,7.825,7.8176,7.825,51400.0
2009-08-17 15:15:00,10.5,10.52,10.5,10.52,239600.0,7.8176,7.8324,7.8176,7.8324,239600.0
2009-08-17 15:20:00,10.52,10.52,10.51,10.51,114200.0,7.8324,7.8324,7.825,7.825,114200.0
2009-08-17 15:25:00,10.51,10.51,10.5,10.51,372000.0,7.825,7.825,7.8176,7.825,372000.0
2009-08-17 15:30:00,10.51,10.51,10.5,10.5,126000.0,7.825,7.825,7.8176,7.8176,126000.0
2009-08-17 15:35:00,10.5,10.51,10.5,10.5,123400.0,7.8176,7.825,7.8176,7.8176,123400.0
2009-08-17 15:40:00,10.51,10.51,10.49,10.51,391400.0,7.825,7.825,7.8101,7.825,391400.0
2009-08-17 15:45:00,10.51,10.52,10.51,10.52,108800.0,7.825,7.8324,7.825,7.8324,108800.0
2009-08-17 15:50:00,10.52,10.52,10.49,10.49,265600.0,7.8324,7.8324,7.8101,7.8101,265600.0
2009-08-17 15:55:00,10.5,10.52,10.49,10.51,351800.0,7.8176,7.8324,7.8101,7.825,351800.0
2009-08-18 09:30:00,10.5,10.53,10.46,10.49,300200.0,7.8176,7.8399,7.7878,7.8101,300200.0
2009-08-18 09:35:00,10.48,10.49,10.43,10.43,467200.0,7.8027,7.8101,7.7654,7.7654,467200.0
2009-08-18 09:40:00,10.43,10.43,10.38,10.43,289600.0,7.7654,7.7654,7.7282,7.7654,289600.0
2009-08-18 09:45:00,10.43,10.43,10.4,10.4,108200.0,7.7654,7.7654,7.7431,7.7431,108200.0
2009-08-18 09:50:00,10.4,10.43,10.4,10.43,184800.0,7.7431,7.7654,7.7431,7.7654,184800.0
2009-08-18 09:55:00,10.43,10.45,10.42,10.45,211600.0,7.7654,7.7803,7.758,7.7803,211600.0
2009-08-18 10:00:00,10.45,10.47,10.44,10.46,261200.0,7.7803,7.7952,7.7729,7.7878,261200.0
2009-08-18 10:05:00,10.46,10.47,10.45,10.47,301600.0,7.7878,7.7952,7.7803,7.7952,301600.0
2009-08-18 10:10:00,10.47,10.47,10.44,10.46,277400.0,7.7952,7.7952,7.7729,7.7878,277400.0
2009-08-18 10:15:00,10.46,10.49,10.44,10.44,175800.0,7.7878,7.8101,7.7729,7.7729,175800.0
2009-08-18 10:20:00,10.45,10.47,10.44,10.47,144000.0,7.7803,7.7952,7.7729,7.7952,144000.0
2009-08-18 10:25:00,10.47,10.47,10.45,10.47,202800.0,7.7952,7.7952,7.7803,7.7952,202800.0
2009-08-18 10:30:00,10.46,10.48,10.46,10.47,186200.0,7.7878,7.8027,7.7878,7.7952,186200.0
2009-08-18 10:35:00,10.48,10.48,10.47,10.48,28600.0,7.8027,7.8027,7.7952,7.8027,28600.0
2009-08-18 10:40:00,10.47,10.48,10.47,10.48,16400.0,7.7952,7.8027,7.7952,7.8027,16400.0
2009-08-18 10:45:00,10.48,10.49,10.47,10.49,435800.0,7.8027,7.8101,7.7952,7.8101,435800.0
2009-08-18 10:50:00,10.49,10.49,10.47,10.49,318400.0,7.8101,7.8101,7.7952,7.8101,318400.0
2009-08-18 10:55:00,10.48,10.49,10.47,10.47,67200.0,7.8027,7.8101,7.7952,7.7952,67200.0
2009-08-18 11:00:00,10.47,10.47,10.47,10.47,43600.0,7.7952,7.7952,7.7952,7.7952,43600.0
2009-08-18 11:05:00,10.47,10.48,10.47,10.47,154000.0,7.7952,7.8027,7.7952,7.7952,154000.0
2009-08-18 11:10:00,10.48,10.48,10.47,10.47,60600.0,7.8027,7.8027,7.7952,7.7952,60600.0
2009-08-18 11:15:00,10.47,10.48,10.47,10.47,145600.0,7.7952,7.8027,7.7952,7.7952,145600.0
2009-08-18 11:20:00,10.47,10.47,10.46,10.47,161000.0,7.7952,7.7952,7.7878,7.7952,161000.0
2009-08-18 11:25:00,10.47,10.49,10.47,10.49,124200.0,7.7952,7.8101,7.7952,7.8101,124200.0
2009-08-18 11:30:00,10.49,10.55,10.49,10.53,496600.0,7.8101,7.8548,7.8101,7.8399,496600.0
2009-08-18 11:35:00,10.53,10.53,10.52,10.53,180800.0,7.8399,7.8399,7.8324,7.8399,180800.0
2009-08-18 11:40:00,10.53,10.54,10.52,10.53,226000.0,7.8399,7.8473,7.8324,7.8399,226000.0
2009-08-18 11:45:00,10.53,10.53,10.51,10.53,425000.0,7.8399,7.8399,7.825,7.8399,425000.0
2009-08-18 11:50:00,10.52,10.53,10.51,10.53,540600.0,7.8324,7.8399,7.825,7.8399,540600.0
2009-08-18 11:55:00,10.53,10.53,10.52,10.53,214200.0,7.8399,7.8399,7.8324,7.8399,214200.0
2009-08-18 12:00:00,10.53,10.53,10.51,10.51,215000.0,7.8399,7.8399,7.825,7.825,215000.0
2009-08-18 12:05:00,10.51,10.52,10.5,10.51,495800.0,7.825,7.8324,7.8176,7.825,495800.0
2009-08-18 12:10:00,10.51,10.51,10.49,10.5,474400.0,7.825,7.825,7.8101,7.8176,474400.0
2009-08-18 12:15:00,10.5,10.5,10.49,10.49,174200.0,7.8176,7.8176,7.8101,7.8101,174200.0
2009-08-18 12:20:00,10.49,10.49,10.47,10.47,140400.0,7.8101,7.8101,7.7952,7.7952,140400.0
2009-08-18 12:25:00,10.47,10.49,10.47,10.49,58400.0,7.7952,7.8101,7.7952,7.8101,58400.0
2009-08-18 12:30:00,10.49,10.49,10.49,10.49,33600.0,7.8101,7.8101,7.8101,7.8101,33600.0
2009-08-18 12:35:00,10.49,10.49,10.49,10.49,20000.0,7.8101,7.8101,7.8101,7.8101,20000.0
2009-08-18 12:40:00,10.49,10.49,10.49,10.49,33800.0,7.8101,7.8101,7.8101,7.8101,33800.0
2009-08-18 12:45:00,10.49,10.49,10.49,10.49,88000.0,7.8101,7.8101,7.8101,7.8101,88000.0
2009-08-18 12:50:00,10.49,10.49,10.49,10.49,74600.0,7.8101,7.8101,7.8101,7.8101,74600.0
2009-08-18 12:55:00,10.49,10.49,10.49,10.49,47800.0,7.8101,7.8101,7.8101,7.8101,47800.0
2009-08-18 13:00:00,10.49,10.49,10.49,10.49,96800.0,7.8101,7.8101,7.8101,7.8101,96800.0
2009-08-18 13:05:00,10.49,10.49,10.49,10.49,59800.0,7.8101,7.8101,7.8101,7.8101,59800.0
2009-08-18 13:10:00,10.49,10.49,10.49,10.49,179200.0,7.8101,7.8101,7.8101,7.8101,179200.0
2009-08-18 13:15:00,10.49,10.51,10.49,10.49,340000.0,7.8101,7.825,7.8101,7.8101,340000.0
2009-08-18 13:20:00,10.49,10.49,10.49,10.49,72400.0,7.8101,7.8101,7.8101,7.8101,72400.0
2009-08-18 13:25:00,10.49,10.49,10.49,10.49,115200.0,7.8101,7.8101,7.8101,7.8101,115200.0
2009-08-18 13:30:00,10.49,10.49,10.47,10.48,251800.0,7.8101,7.8101,7.7952,7.8027,251800.0
2009-08-18 13:35:00,10.48,10.48,10.46,10.46,84400.0,7.8027,7.8027,7.7878,7.7878,84400.0
2009-08-18 13:40:00,10.46,10.46,10.45,10.46,92000.0,7.7878,7.7878,7.7803,7.7878,92000.0
2009-08-18 13:45:00,10.45,10.46,10.45,10.45,83200.0,7.7803,7.7878,7.7803,7.7803,83200.0
2009-08-18 13:50:00,10.45,10.45,10.45,10.45,67600.0,7.7803,7.7803,7.7803,7.7803,67600.0
2009-08-18 13:55:00,10.45,10.45,10.45,10.45,52600.0,7.7803,7.7803,7.7803,7.7803,52600.0
2009-08-18 14:00:00,10.45,10.47,10.45,10.46,205600.0,7.7803,7.7952,7.7803,7.7878,205600.0
2009-08-18 14:05:00,10.47,10.47,10.45,10.45,103600.0,7.7952,7.7952,7.7803,7.7803,103600.0
2009-08-18 14:10:00,10.45,10.46,10.45,10.45,39000.0,7.7803,7.7878,7.7803,7.7803,39000.0
2009-08-18 14:15:00,10.45,10.45,10.45,10.45,42200.0,7.7803,7.7803,7.7803,7.7803,42200.0
2009-08-18 14:20:00,10.45,10.46,10.45,10.45,107800.0,7.7803,7.7878,7.7803,7.7803,107800.0
2009-08-18 14:25:00,10.45,10.46,10.45,10.46,39600.0,7.7803,7.7878,7.7803,7.7878,39600.0
2009-08-18 14:30:00,10.46,10.46,10.45,10.45,55600.0,7.7878,7.7878,7.7803,7.7803,55600.0
2009-08-18 14:35:00,10.46,10.46,10.45,10.45,80800.0,7.7878,7.7878,7.7803,7.7803,80800.0
2009-08-18 14:40:00,10.45,10.45,10.44,10.44,86200.0,7.7803,7.7803,7.7729,7.7729,86200.0
2009-08-18 14:45:00,10.44,10.44,10.43,10.44,109000.0,7.7729,7.7729,7.7654,7.7729,109000.0
2009-08-18 14:50:00,10.44,10.44,10.43,10.43,91400.0,7.7729,7.7729,7.7654,7.7654,91400.0
2009-08-18 14:55:00,10.43,10.44,10.43,10.43,84400.0,7.7654,7.7729,7.7654,7.7654,84400.0
2009-08-18 15:00:00,10.43,10.43,10.42,10.42,120800.0,7.7654,7.7654,7.758,7.758,120800.0
2009-08-18 15:05:00,10.42,10.42,10.4,10.4,118800.0,7.758,7.758,7.7431,7.7431,118800.0
2009-08-18 15:10:00,10.4,10.42,10.4,10.41,154600.0,7.7431,7.758,7.7431,7.7506,154600.0
2009-08-18 15:15:00,10.4,10.41,10.4,10.4,220800.0,7.7431,7.7506,7.7431,7.7431,220800.0
2009-08-18 15:20:00,10.4,10.4,10.4,10.4,150600.0,7.7431,7.7431,7.7431,7.7431,150600.0
2009-08-18 15:25:00,10.4,10.4,10.4,10.4,197200.0,7.7431,7.7431,7.7431,7.7431,197200.0
2009-08-18 15:30:00,10.4,10.4,10.39,10.39,149000.0,7.7431,7.7431,7.7357,7.7357,149000.0
2009-08-18 15:35:00,10.4,10.4,10.39,10.39,142000.0,7.7431,7.7431,7.7357,7.7357,142000.0
2009-08-18 15:40:00,10.39,10.42,10.39,10.42,301800.0,7.7357,7.758,7.7357,7.758,301800.0
2009-08-18 15:45:00,10.42,10.42,10.4,10.41,329400.0,7.758,7.758,7.7431,7.7506,329400.0
2009-08-18 15:50:00,10.42,10.42,10.41,10.42,200600.0,7.758,7.758,7.7506,7.758,200600.0
2009-08-18 15:55:00,10.42,10.42,10.39,10.4,688400.0,7.758,7.758,7.7357,7.7431,688400.0
2009-08-19 09:30:00,10.35,10.47,10.35,10.42,338800.0,7.7059,7.7952,7.7059,7.758,338800.0
2009-08-19 09:35:00,10.42,10.45,10.38,10.4,255800.0,7.758,7.7803,7.7282,7.7431,255800.0
2009-08-19 09:40:00,10.4,10.44,10.38,10.4,210000.0,7.7431,7.7729,7.7282,7.7431,210000.0
2009-08-19 09:45:00,10.4,10.43,10.4,10.4,173600.0,7.7431,7.7654,7.7431,7.7431,173600.0
2009-08-19 09:50:00,10.4,10.42,10.38,10.38,118200.0,7.7431,7.758,7.7282,7.7282,118200.0
2009-08-19 09:55:00,10.38,10.4,10.38,10.38,174200.0,7.7282,7.7431,7.7282,7.7282,174200.0
2009-08-19 10:00:00,10.38,10.38,10.35,10.38,275000.0,7.7282,7.7282,7.7059,7.7282,275000.0
2009-08-19 10:05:00,10.38,10.38,10.36,10.36,208400.0,7.7282,7.7282,7.7133,7.7133,208400.0
2009-08-19 10:10:00,10.36,10.38,10.34,10.38,213600.0,7.7133,7.7282,7.6984,7.7282,213600.0
2009-08-19 10:15:00,10.38,10.38,10.34,10.36,277600.0,7.7282,7.7282,7.6984,7.7133,277600.0
2009-08-19 10:20:00,10.36,10.37,10.35,10.37,282200.0,7.7133,7.7208,7.7059,7.7208,282200.0
2009-08-19 10:25:00,10.36,10.38,10.36,10.37,83200.0,7.7133,7.7282,7.7133,7.7208,83200.0
2009-08-19 10:30:00,10.38,10.41,10.38,10.4,537200.0,7.7282,7.7506,7.7282,7.7431,537200.0
2009-08-19 10:35:00,10.4,10.4,10.35,10.36,192400.0,7.7431,7.7431,7.7059,7.7133,192400.0
2009-08-19 10:40:00,10.35,10.36,10.34,10.36,197400.0,7.7059,7.7133,7.6984,7.7133,197400.0
2009-08-19 10:45:00,10.36,10.36,10.35,10.36,192800.0,7.7133,7.7133,7.7059,7.7133,192800.0
2009-08-19 10:50:00,10.36,10.37,10.35,10.36,113800.0,7.7133,7.7208,7.7059,7.7133,113800.0
2009-08-19 10:55:00,10.37,10.37,10.36,10.37,137400.0,7.7208,7.7208,7.7133,7.7208,137400.0
2009-08-19 11:00:00,10.37,10.39,10.37,10.38,46400.0,7.7208,7.7357,7.7208,7.7282,46400.0
2009-08-19 11:05:00,10.38,10.4,10.38,10.39,95600.0,7.7282,7.7431,7.7282,7.7357,95600.0
2009-08-19 11:10:00,10.39,10.4,10.37,10.38,122200.0,7.7357,7.7431,7.7208,7.7282,122200.0
2009-08-19 11:15:00,10.38,10.38,10.38,10.38,115400.0,7.7282,7.7282,7.7282,7.7282,115400.0
2009-08-19 11:20:00,10.38,10.38,10.38,10.38,83400.0,7.7282,7.7282,7.7282,7.7282,83400.0
2009-08-19 11:25:00,10.38,10.38,10.38,10.38,48200.0,7.7282,7.7282,7.7282,7.7282,48200.0
2009-08-19 11:30:00,10.38,10.4,10.38,10.39,162600.0,7.7282,7.7431,7.7282,7.7357,162600.0
2009-08-19 11:35:00,10.39,10.39,10.38,10.38,113000.0,7.7357,7.7357,7.7282,7.7282,113000.0
2009-08-19 11:40:00,10.38,10.38,10.38,10.38,47400.0,7.7282,7.7282,7.7282,7.7282,47400.0
2009-08-19 11:45:00,10.38,10.42,10.38,10.42,122200.0,7.7282,7.758,7.7282,7.758,122200.0
2009-08-19 11:50:00,10.42,10.44,10.4,10.43,269400.0,7.758,7.7729,7.7431,7.7654,269400.0
2009-08-19 11:55:00,10.43,10.45,10.42,10.42,578000.0,7.7654,7.7803,7.758,7.758,578000.0
2009-08-19 12:00:00,10.42,10.43,10.41,10.42,253400.0,7.758,7.7654,7.7506,7.758,253400.0
2009-08-19 12:05:00,10.42,10.44,10.4,10.43,227600.0,7.758,7.7729,7.7431,7.7654,227600.0
2009-08-19 12:10:00,10.43,10.44,10.42,10.43,204000.0,7.7654,7.7729,7.758,7.7654,204000.0
2009-08-19 12:15:00,10.43,10.43,10.42,10.42,204600.0,7.7654,7.7654,7.758,7.758,204600.0
2009-08-19 12:20:00,10.42,10.42,10.4,10.4,489200.0,7.758,7.758,7.7431,7.7431,489200.0
2009-08-19 12:25:00,10.4,10.4,10.38,10.39,229800.0,7.7431,7.7431,7.7282,7.7357,229800.0
2009-08-19 12:30:00,10.4,10.4,10.4,10.4,62200.0,7.7431,7.7431,7.7431,7.7431,62200.0
2009-08-19 12:35:00,10.4,10.4,10.38,10.38,127800.0,7.7431,7.7431,7.7282,7.7282,127800.0
2009-08-19 12:40:00,10.38,10.38,10.38,10.38,79600.0,7.7282,7.7282,7.7282,7.7282,79600.0
2009-08-19 12:45:00,10.38,10.38,10.37,10.37,56600.0,7.7282,7.7282,7.7208,7.7208,56600.0
2009-08-19 12:50:00,10.38,10.4,10.37,10.4,97200.0,7.7282,7.7431,7.7208,7.7431,97200.0
2009-08-19 12:55:00,10.4,10.4,10.39,10.4,19000.0,7.7431,7.7431,7.7357,7.7431,19000.0
2009-08-19 13:00:00,10.39,10.4,10.39,10.39,50600.0,7.7357,7.7431,7.7357,7.7357,50600.0
2009-08-19 13:05:00,10.39,10.4,10.39,10.4,50600.0,7.7357,7.7431,7.7357,7.7431,50600.0
2009-08-19 13:10:00,10.4,10.43,10.4,10.43,75000.0,7.7431,7.7654,7.7431,7.7654,75000.0
2009-08-19 13:15:00,10.43,10.44,10.43,10.43,56200.0,7.7654,7.7729,7.7654,7.7654,56200.0
2009-08-19 13:20:00,10.43,10.44,10.43,10.43,39800.0,7.7654,7.7729,7.7654,7.7654,39800.0
2009-08-19 13:25:00,10.44,10.44,10.42,10.42,104000.0,7.7729,7.7729,7.758,7.758,104000.0
2009-08-19 13:30:00,10.42,10.43,10.42,10.42,30200.0,7.758,7.7654,7.758,7.758,30200.0
2009-08-19 13:35:00,10.42,10.43,10.42,10.43,75600.0,7.758,7.7654,7.758,7.7654,75600.0
2009-08-19 13:40:00,10.43,10.43,10.43,10.43,29200.0,7.7654,7.7654,7.7654,7.7654,29200.0
2009-08-19 13:45:00,10.43,10.43,10.42,10.43,72600.0,7.7654,7.7654,7.758,7.7654,72600.0
2009-08-19 13:50:00,10.43,10.43,10.41,10.41,123400.0,7.7654,7.7654,7.7506,7.7506,123400.0
2009-08-19 13:55:00,10.41,10.42,10.4,10.4,183400.0,7.7506,7.758,7.7431,7.7431,183400.0
2009-08-19 14:00:00,10.4,10.4,10.4,10.4,307000.0,7.7431,7.7431,7.7431,7.7431,307000.0
2009-08-19 14:05:00,10.4,10.4,10.4,10.4,70200.0,7.7431,7.7431,7.7431,7.7431,70200.0
2009-08-19 14:10:00,10.4,10.4,10.4,10.4,61800.0,7.7431,7.7431,7.7431,7.7431,61800.0
2009-08-19 14:15:00,10.4,10.4,10.4,10.4,23800.0,7.7431,7.7431,7.7431,7.7431,23800.0
2009-08-19 14:20:00,10.4,10.4,10.4,10.4,24600.0,7.7431,7.7431,7.7431,7.7431,24600.0
2009-08-19 14:25:00,10.4,10.4,10.4,10.4,22000.0,7.7431,7.7431,7.7431,7.7431,22000.0
2009-08-19 14:30:00,10.4,10.43,10.4,10.42,390200.0,7.7431,7.7654,7.7431,7.758,390200.0
2009-08-19 14:35:00,10.42,10.43,10.42,10.43,101800.0,7.758,7.7654,7.758,7.7654,101800.0
2009-08-19 14:40:00,10.43,10.45,10.43,10.43,299600.0,7.7654,7.7803,7.7654,7.7654,299600.0
2009-08-19 14:45:00,10.43,10.44,10.42,10.43,97800.0,7.7654,7.7729,7.758,7.7654,97800.0
2009-08-19 14:50:00,10.43,10.43,10.43,10.43,30000.0,7.7654,7.7654,7.7654,7.7654,30000.0
2009-08-19 14:55:00,10.43,10.46,10.43,10.45,158000.0,7.7654,7.7878,7.7654,7.7803,158000.0
2009-08-19 15:00:00,10.46,10.46,10.44,10.44,93000.0,7.7878,7.7878,7.7729,7.7729,93000.0
2009-08-19 15:05:00,10.44,10.45,10.43,10.43,186200.0,7.7729,7.7803,7.7654,7.7654,186200.0
2009-08-19 15:10:00,10.43,10.43,10.42,10.42,70600.0,7.7654,7.7654,7.758,7.758,70600.0
2009-08-19 15:15:00,10.42,10.43,10.42,10.43,66400.0,7.758,7.7654,7.758,7.7654,66400.0
2009-08-19 15:20:00,10.43,10.44,10.42,10.44,304200.0,7.7654,7.7729,7.758,7.7729,304200.0
2009-08-19 15:25:00,10.44,10.45,10.44,10.44,204200.0,7.7729,7.7803,7.7729,7.7729,204200.0
2009-08-19 15:30:00,10.44,10.45,10.44,10.44,223200.0,7.7729,7.7803,7.7729,7.7729,223200.0
2009-08-19 15:35:00,10.44,10.45,10.44,10.45,172000.0,7.7729,7.7803,7.7729,7.7803,172000.0
2009-08-19 15:40:00,10.44,10.45,10.44,10.45,411800.0,7.7729,7.7803,7.7729,7.7803,411800.0
2009-08-19 15:45:00,10.45,10.46,10.45,10.46,257800.0,7.7803,7.7878,7.7803,7.7878,257800.0
2009-08-19 15:50:00,10.46,10.46,10.45,10.45,467600.0,7.7878,7.7878,7.7803,7.7803,467600.0
2009-08-19 15:55:00,10.45,10.47,10.45,10.47,683200.0,7.7803,7.7952,7.7803,7.7952,683200.0
2009-08-20 09:30:00,10.42,10.47,10.42,10.44,193400.0,7.758,7.7952,7.758,7.7729,193400.0
2009-08-20 09:35:00,10.44,10.45,10.4,10.45,376800.0,7.7729,7.7803,7.7431,7.7803,376800.0
2009-08-20 09:40:00,10.45,10.46,10.41,10.44,270200.0,7.7803,7.7878,7.7506,7.7729,270200.0
2009-08-20 09:45:00,10.45,10.48,10.44,10.47,293400.0,7.7803,7.8027,7.7729,7.7952,293400.0
2009-08-20 09:50:00,10.47,10.47,10.44,10.45,189800.0,7.7952,7.7952,7.7729,7.7803,189800.0
2009-08-20 09:55:00,10.45,10.47,10.45,10.47,307800.0,7.7803,7.7952,7.7803,7.7952,307800.0
2009-08-20 10:00:00,10.47,10.47,10.45,10.46,355400.0,7.7952,7.7952,7.7803,7.7878,355400.0
2009-08-20 10:05:00,10.46,10.47,10.45,10.46,190000.0,7.7878,7.7952,7.7803,7.7878,190000.0
2009-08-20 10:10:00,10.46,10.46,10.45,10.45,51600.0,7.7878,7.7878,7.7803,7.7803,51600.0
2009-08-20 10:15:00,10.45,10.46,10.45,10.46,60400.0,7.7803,7.7878,7.7803,7.7878,60400.0
2009-08-20 10:20:00,10.46,10.46,10.45,10.46,201400.0,7.7878,7.7878,7.7803,7.7878,201400.0
2009-08-20 10:25:00,10.45,10.46,10.45,10.45,78400.0,7.7803,7.7878,7.7803,7.7803,78400.0
2009-08-20 10:30:00,10.46,10.46,10.45,10.45,218400.0,7.7878,7.7878,7.7803,7.7803,218400.0
2009-08-20 10:35:00,10.45,10.47,10.45,10.47,253600.0,7.7803,7.7952,7.7803,7.7952,253600.0
2009-08-20 10:40:00,10.46,10.52,10.46,10.5,381000.0,7.7878,7.8324,7.7878,7.8176,381000.0
2009-08-20 10:45:00,10.5,10.52,10.5,10.52,205800.0,7.8176,7.8324,7.8176,7.8324,205800.0
2009-08-20 10:50:00,10.51,10.52,10.48,10.49,191000.0,7.825,7.8324,7.8027,7.8101,191000.0
2009-08-20 10:55:00,10.49,10.49,10.46,10.46,164200.0,7.8101,7.8101,7.7878,7.7878,164200.0
2009-08-20 11:00:00,10.46,10.46,10.45,10.45,182800.0,7.7878,7.7878,7.7803,7.7803,182800.0
2009-08-20 11:05:00,10.45,10.46,10.45,10.45,126200.0,7.7803,7.7878,7.7803,7.7803,126200.0
2009-08-20 11:10:00,10.45,10.46,10.43,10.44,210000.0,7.7803,7.7878,7.7654,7.7729,210000.0
2009-08-20 11:15:00,10.45,10.45,10.44,10.44,298000.0,7.7803,7.7803,7.7729,7.7729,298000.0
2009-08-20 11:20:00,10.44,10.45,10.44,10.44,263600.0,7.7729,7.7803,7.7729,7.7729,263600.0
2009-08-20 11:25:00,10.45,10.45,10.43,10.44,118800.0,7.7803,7.7803,7.7654,7.7729,118800.0
2009-08-20 11:30:00,10.44,10.46,10.43,10.46,115000.0,7.7729,7.7878,7.7654,7.7878,115000.0
2009-08-20 11:35:00,10.45,10.47,10.45,10.47,131800.0,7.7803,7.7952,7.7803,7.7952,131800.0
2009-08-20 11:40:00,10.47,10.47,10.47,10.47,47400.0,7.7952,7.7952,7.7952,7.7952,47400.0
2009-08-20 11:45:00,10.47,10.47,10.47,10.47,146000.0,7.7952,7.7952,7.7952,7.7952,146000.0
2009-08-20 11:50:00,10.47,10.47,10.47,10.47,194600.0,7.7952,7.7952,7.7952,7.7952,194600.0
2009-08-20 11:55:00,10.47,10.5,10.47,10.49,230800.0,7.7952,7.8176,7.7952,7.8101,230800.0
2009-08-20 12:00:00,10.49,10.5,10.49,10.49,153200.0,7.8101,7.8176,7.8101,7.8101,153200.0
2009-08-20 12:05:00,10.49,10.5,10.49,10.5,177400.0,7.8101,7.8176,7.8101,7.8176,177400.0
2009-08-20 12:10:00,10.5,10.5,10.49,10.49,83400.0,7.8176,7.8176,7.8101,7.8101,83400.0
2009-08-20 12:15:00,10.49,10.51,10.49,10.5,156600.0,7.8101,7.825,7.8101,7.8176,156600.0
2009-08-20 12:20:00,10.5,10.51,10.49,10.49,134800.0,7.8176,7.825,7.8101,7.8101,134800.0
2009-08-20 12:25:00,10.49,10.51,10.49,10.5,200400.0,7.8101,7.825,7.8101,7.8176,200400.0
2009-08-20 12:30:00,10.51,10.51,10.5,10.51,40600.0,7.825,7.825,7.8176,7.825,40600.0
2009-08-20 12:35:00,10.5,10.51,10.5,10.5,31400.0,7.8176,7.825,7.8176,7.8176,31400.0
2009-08-20 12:40:00,10.51,10.51,10.49,10.5,174600.0,7.825,7.825,7.8101,7.8176,174600.0
2009-08-20 12:45:00,10.49,10.5,10.49,10.5,60200.0,7.8101,7.8176,7.8101,7.8176,60200.0
2009-08-20 12:50:00,10.5,10.5,10.49,10.49,42200.0,7.8176,7.8176,7.8101,7.8101,42200.0
2009-08-20 12:55:00,10.5,10.5,10.49,10.49,29400.0,7.8176,7.8176,7.8101,7.8101,29400.0
2009-08-20 13:00:00,10.49,10.51,10.49,10.5,143600.0,7.8101,7.825,7.8101,7.8176,143600.0
2009-08-20 13:05:00,10.5,10.51,10.5,10.51,12800.0,7.8176,7.825,7.8176,7.825,12800.0
2009-08-20 13:10:00,10.5,10.51,10.5,10.51,48400.0,7.8176,7.825,7.8176,7.825,48400.0
2009-08-20 13:15:00,10.5,10.51,10.5,10.5,54400.0,7.8176,7.825,7.8176,7.8176,54400.0
2009-08-20 13:20:00,10.5,10.51,10.5,10.51,51400.0,7.8176,7.825,7.8176,7.825,51400.0
2009-08-20 13:25:00,10.5,10.51,10.5,10.5,45000.0,7.8176,7.825,7.8176,7.8176,45000.0
2009-08-20 13:30:00,10.5,10.51,10.5,10.51,74000.0,7.8176,7.825,7.8176,7.825,74000.0
2009-08-20 13:35:00,10.5,10.51,10.5,10.51,11000.0,7.8176,7.825,7.8176,7.825,11000.0
2009-08-20 13:40:00,10.51,10.51,10.49,10.51,469000.0,7.825,7.825,7.8101,7.825,469000.0
2009-08-20 13:45:00,10.51,10.51,10.5,10.5,83400.0,7.825,7.825,7.8176,7.8176,83400.0
2009-08-20 13:50:00,10.5,10.51,10.5,10.51,12200.0,7.8176,7.825,7.8176,7.825,12200.0
2009-08-20 13:55:00,10.51,10.51,10.5,10.5,30200.0,7.825,7.825,7.8176,7.8176,30200.0
2009-08-20 14:00:00,10.51,10.51,10.5,10.5,29400.0,7.825,7.825,7.8176,7.8176,29400.0
2009-08-20 14:05:00,10.51,10.51,10.5,10.5,12400.0,7.825,7.825,7.8176,7.8176,12400.0
2009-08-20 14:10:00,10.51,10.51,10.5,10.51,14200.0,7.825,7.825,7.8176,7.825,14200.0
2009-08-20 14:15:00,10.5,10.53,10.5,10.52,824400.0,7.8176,7.8399,7.8176,7.8324,824400.0
2009-08-20 14:20:00,10.52,10.53,10.52,10.52,288200.0,7.8324,7.8399,7.8324,7.8324,288200.0
2009-08-20 14:25:00,10.52,10.53,10.52,10.52,55400.0,7.8324,7.8399,7.8324,7.8324,55400.0
2009-08-20 14:30:00,10.53,10.53,10.52,10.53,39000.0,7.8399,7.8399,7.8324,7.8399,39000.0
2009-08-20 14:35:00,10.53,10.53,10.52,10.53,27000.0,7.8399,7.8399,7.8324,7.8399,27000.0
2009-08-20 14:40:00,10.53,10.53,10.52,10.53,18600.0,7.8399,7.8399,7.8324,7.8399,18600.0
2009-08-20 14:45:00,10.53,10.53,10.52,10.53,15000.0,7.8399,7.8399,7.8324,7.8399,15000.0
2009-08-20 14:50:00,10.53,10.53,10.52,10.53,18400.0,7.8399,7.8399,7.8324,7.8399,18400.0
2009-08-20 14:55:00,10.52,10.53,10.52,10.52,83800.0,7.8324,7.8399,7.8324,7.8324,83800.0
2009-08-20 15:00:00,10.52,10.53,10.52,10.53,489200.0,7.8324,7.8399,7.8324,7.8399,489200.0
2009-08-20 15:05:00,10.52,10.54,10.52,10.54,233000.0,7.8324,7.8473,7.8324,7.8473,233000.0
2009-08-20 15:10:00,10.54,10.55,10.54,10.55,191200.0,7.8473,7.8548,7.8473,7.8548,191200.0
2009-08-20 15:15:00,10.55,10.56,10.54,10.55,233800.0,7.8548,7.8622,7.8473,7.8548,233800.0
2009-08-20 15:20:00,10.55,10.55,10.54,10.55,48600.0,7.8548,7.8548,7.8473,7.8548,48600.0
2009-08-20 15:25:00,10.55,10.56,10.54,10.55,130600.0,7.8548,7.8622,7.8473,7.8548,130600.0
2009-08-20 15:30:00,10.55,10.56,10.55,10.56,261800.0,7.8548,7.8622,7.8548,7.8622,261800.0
2009-08-20 15:35:00,10.55,10.56,10.55,10.55,105800.0,7.8548,7.8622,7.8548,7.8548,105800.0
2009-08-20 15:40:00,10.55,10.56,10.55,10.56,155200.0,7.8548,7.8622,7.8548,7.8622,155200.0
2009-08-20 15:45:00,10.56,10.58,10.56,10.56,431200.0,7.8622,7.8771,7.8622,7.8622,431200.0
2009-08-20 15:50:00,10.56,10.58,10.56,10.57,390200.0,7.8622,7.8771,7.8622,7.8697,390200.0
2009-08-20 15:55:00,10.57,10.58,10.56,10.58,943400.0,7.8697,7.8771,7.8622,7.8771,943400.0
2009-08-21 09:30:00,10.63,10.63,10.5,10.58,1448000.0,7.9143,7.9143,7.8176,7.8771,1448000.0
2009-08-21 09:35:00,10.58,10.61,10.55,10.6,181800.0,7.8771,7.8995,7.8548,7.892,181800.0
2009-08-21 09:40:00,10.59,10.63,10.59,10.62,434800.0,7.8846,7.9143,7.8846,7.9069,434800.0
2009-08-21 09:45:00,10.62,10.63,10.61,10.62,372200.0,7.9069,7.9143,7.8995,7.9069,372200.0
2009-08-21 09:50:00,10.62,10.63,10.61,10.62,322200.0,7.9069,7.9143,7.8995,7.9069,322200.0
2009-08-21 09:55:00,10.62,10.64,10.62,10.63,296200.0,7.9069,7.9218,7.9069,7.9143,296200.0
2009-08-21 10:00:00,10.63,10.69,10.63,10.69,482200.0,7.9143,7.959,7.9143,7.959,482200.0
2009-08-21 10:05:00,10.69,10.7,10.67,10.67,207600.0,7.959,7.9665,7.9441,7.9441,207600.0
2009-08-21 10:10:00,10.68,10.69,10.67,10.68,244600.0,7.9516,7.959,7.9441,7.9516,244600.0
2009-08-21 10:15:00,10.68,10.7,10.67,10.68,377800.0,7.9516,7.9665,7.9441,7.9516,377800.0
2009-08-21 10:20:00,10.67,10.68,10.67,10.67,114000.0,7.9441,7.9516,7.9441,7.9441,114000.0
2009-08-21 10:25:00,10.67,10.67,10.64,10.65,160800.0,7.9441,7.9441,7.9218,7.9292,160800.0
2009-08-21 10:30:00,10.65,10.65,10.64,10.65,56200.0,7.9292,7.9292,7.9218,7.9292,56200.0
2009-08-21 10:35:00,10.65,10.65,10.64,10.65,177400.0,7.9292,7.9292,7.9218,7.9292,177400.0
2009-08-21 10:40:00,10.65,10.67,10.65,10.66,159000.0,7.9292,7.9441,7.9292,7.9367,159000.0
2009-08-21 10:45:00,10.67,10.67,10.66,10.67,167200.0,7.9441,7.9441,7.9367,7.9441,167200.0
2009-08-21 10:50:00,10.67,10.67,10.64,10.64,178000.0,7.9441,7.9441,7.9218,7.9218,178000.0
2009-08-21 10:55:00,10.64,10.65,10.63,10.63,111400.0,7.9218,7.9292,7.9143,7.9143,111400.0
2009-08-21 11:00:00,10.63,10.63,10.63,10.63,94000.0,7.9143,7.9143,7.9143,7.9143,94000.0
2009-08-21 11:05:00,10.63,10.63,10.63,10.63,194600.0,7.9143,7.9143,7.9143,7.9143,194600.0
2009-08-21 11:10:00,10.63,10.63,10.63,10.63,109800.0,7.9143,7.9143,7.9143,7.9143,109800.0
2009-08-21 11:15:00,10.63,10.63,10.63,10.63,83800.0,7.9143,7.9143,7.9143,7.9143,83800.0
2009-08-21 11:20:00,10.63,10.64,10.63,10.63,175000.0,7.9143,7.9218,7.9143,7.9143,175000.0
2009-08-21 11:25:00,10.65,10.67,10.64,10.67,110400.0,7.9292,7.9441,7.9218,7.9441,110400.0
2009-08-21 11:30:00,10.67,10.67,10.66,10.66,42200.0,7.9441,7.9441,7.9367,7.9367,42200.0
2009-08-21 11:35:00,10.66,10.67,10.65,10.65,145200.0,7.9367,7.9441,7.9292,7.9292,145200.0
2009-08-21 11:40:00,10.66,10.67,10.65,10.67,91600.0,7.9367,7.9441,7.9292,7.9441,91600.0
2009-08-21 11:45:00,10.67,10.67,10.67,10.67,59600.0,7.9441,7.9441,7.9441,7.9441,59600.0
2009-08-21 11:50:00,10.67,10.67,10.65,10.65,1483400.0,7.9441,7.9441,7.9292,7.9292,1483400.0
2009-08-21 11:55:00,10.65,10.66,10.65,10.65,20200.0,7.9292,7.9367,7.9292,7.9292,20200.0
2009-08-21 12:00:00,10.65,10.66,10.65,10.65,40600.0,7.9292,7.9367,7.9292,7.9292,40600.0
2009-08-21 12:05:00,10.66,10.66,10.65,10.66,12000.0,7.9367,7.9367,7.9292,7.9367,12000.0
2009-08-21 12:10:00,10.65,10.66,10.65,10.65,16000.0,7.9292,7.9367,7.9292,7.9292,16000.0
2009-08-21 12:15:00,10.65,10.66,10.65,10.65,48200.0,7.9292,7.9367,7.9292,7.9292,48200.0
2009-08-21 12:20:00,10.65,10.66,10.65,10.65,434200.0,7.9292,7.9367,7.9292,7.9292,434200.0
2009-08-21 12:25:00,10.65,10.65,10.64,10.65,284000.0,7.9292,7.9292,7.9218,7.9292,284000.0
2009-08-21 12:30:00,10.64,10.65,10.63,10.65,109400.0,7.9218,7.9292,7.9143,7.9292,109400.0
2009-08-21 12:35:00,10.65,10.65,10.65,10.65,4600.0,7.9292,7.9292,7.9292,7.9292,4600.0
2009-08-21 12:40:00,10.65,10.67,10.65,10.67,40400.0,7.9292,7.9441,7.9292,7.9441,40400.0
2009-08-21 12:45:00,10.66,10.67,10.66,10.67,17400.0,7.9367,7.9441,7.9367,7.9441,17400.0
2009-08-21 12:50:00,10.67,10.67,10.66,10.66,23600.0,7.9441,7.9441,7.9367,7.9367,23600.0
2009-08-21 12:55:00,10.67,10.67,10.65,10.65,89200.0,7.9441,7.9441,7.9292,7.9292,89200.0
2009-08-21 13:00:00,10.66,10.66,10.65,10.65,8400.0,7.9367,7.9367,7.9292,7.9292,8400.0
2009-08-21 13:05:00,10.66,10.66,10.65,10.66,11800.0,7.9367,7.9367,7.9292,7.9367,11800.0
2009-08-21 13:10:00,10.65,10.66,10.65,10.66,19200.0,7.9292,7.9367,7.9292,7.9367,19200.0
2009-08-21 13:15:00,10.66,10.68,10.66,10.68,150200.0,7.9367,7.9516,7.9367,7.9516,150200.0
2009-08-21 13:20:00,10.68,10.68,10.68,10.68,17400.0,7.9516,7.9516,7.9516,7.9516,17400.0
2009-08-21 13:25:00,10.68,10.68,10.68,10.68,142400.0,7.9516,7.9516,7.9516,7.9516,142400.0
2009-08-21 13:30:00,10.68,10.68,10.68,10.68,51400.0,7.9516,7.9516,7.9516,7.9516,51400.0
2009-08-21 13:35:00,10.68,10.68,10.68,10.68,37200.0,7.9516,7.9516,7.9516,7.9516,37200.0
2009-08-21 13:40:00,10.68,10.68,10.68,10.68,41600.0,7.9516,7.9516,7.9516,7.9516,41600.0
2009-08-21 13:45:00,10.68,10.68,10.68,10.68,86200.0,7.9516,7.9516,7.9516,7.9516,86200.0
2009-08-21 13:50:00,10.68,10.68,10.68,10.68,31400.0,7.9516,7.9516,7.9516,7.9516,31400.0
2009-08-21 13:55:00,10.68,10.68,10.67,10.67,304600.0,7.9516,7.9516,7.9441,7.9441,304600.0
2009-08-21 14:00:00,10.67,10.68,10.67,10.67,97600.0,7.9441,7.9516,7.9441,7.9441,97600.0
2009-08-21 14:05:00,10.67,10.68,10.67,10.67,40800.0,7.9441,7.9516,7.9441,7.9441,40800.0
2009-08-21 14:10:00,10.67,10.68,10.66,10.67,98600.0,7.9441,7.9516,7.9367,7.9441,98600.0
2009-08-21 14:15:00,10.67,10.67,10.66,10.66,37600.0,7.9441,7.9441,7.9367,7.9367,37600.0
2009-08-21 14:20:00,10.67,10.67,10.65,10.66,42600.0,7.9441,7.9441,7.9292,7.9367,42600.0
2009-08-21 14:25:00,10.66,10.67,10.66,10.66,11000.0,7.9367,7.9441,7.9367,7.9367,11000.0
2009-08-21 14:30:00,10.67,10.67,10.65,10.66,134000.0,7.9441,7.9441,7.9292,7.9367,134000.0
2009-08-21 14:35:00,10.66,10.67,10.66,10.66,127800.0,7.9367,7.9441,7.9367,7.9367,127800.0
2009-08-21 14:40:00,10.66,10.67,10.65,10.66,65200.0,7.9367,7.9441,7.9292,7.9367,65200.0
2009-08-21 14:45:00,10.66,10.66,10.65,10.65,66000.0,7.9367,7.9367,7.9292,7.9292,66000.0
2009-08-21 14:50:00,10.65,10.66,10.65,10.65,41800.0,7.9292,7.9367,7.9292,7.9292,41800.0
2009-08-21 14:55:00,10.65,10.65,10.65,10.65,58400.0,7.9292,7.9292,7.9292,7.9292,58400.0
2009-08-21 15:00:00,10.65,10.65,10.65,10.65,166800.0,7.9292,7.9292,7.9292,7.9292,166800.0
2009-08-21 15:05:00,10.65,10.67,10.65,10.67,428400.0,7.9292,7.9441,7.9292,7.9441,428400.0
2009-08-21 15:10:00,10.67,10.67,10.66,10.67,78200.0,7.9441,7.9441,7.9367,7.9441,78200.0
2009-08-21 15:15:00,10.67,10.69,10.65,10.66,490400.0,7.9441,7.959,7.9292,7.9367,490400.0
2009-08-21 15:20:00,10.67,10.68,10.66,10.68,168000.0,7.9441,7.9516,7.9367,7.9516,168000.0
2009-08-21 15:25:00,10.67,10.68,10.66,10.66,96400.0,7.9441,7.9516,7.9367,7.9367,96400.0
2009-08-21 15:30:00,10.66,10.68,10.66,10.68,163000.0,7.9367,7.9516,7.9367,7.9516,163000.0
2009-08-21 15:35:00,10.68,10.69,10.68,10.69,239200.0,7.9516,7.959,7.9516,7.959,239200.0
2009-08-21 15:40:00,10.69,10.7,10.69,10.7,308200.0,7.959,7.9665,7.959,7.9665,308200.0
2009-08-21 15:45:00,10.7,10.71,10.7,10.7,298000.0,7.9665,7.9739,7.9665,7.9665,298000.0
2009-08-21 15:50:00,10.71,10.71,10.7,10.71,269400.0,7.9739,7.9739,7.9665,7.9739,269400.0
2009-08-21 15:55:00,10.71,10.72,10.7,10.7,701400.0,7.9739,7.9814,7.9665,7.9665,701400.0
2009-08-24 09:30:00,10.7,10.71,10.63,10.66,299600.0,7.9665,7.9739,7.9143,7.9367,299600.0
2009-08-24 09:35:00,10.65,10.69,10.63,10.67,229400.0,7.9292,7.959,7.9143,7.9441,229400.0
2009-08-24 09:40:00,10.67,10.69,10.63,10.67,420000.0,7.9441,7.959,7.9143,7.9441,420000.0
2009-08-24 09:45:00,10.67,10.69,10.66,10.68,873200.0,7.9441,7.959,7.9367,7.9516,873200.0
2009-08-24 09:50:00,10.67,10.69,10.67,10.68,352200.0,7.9441,7.959,7.9441,7.9516,352200.0
2009-08-24 09:55:00,10.68,10.72,10.68,10.71,381600.0,7.9516,7.9814,7.9516,7.9739,381600.0
2009-08-24 10:00:00,10.71,10.72,10.67,10.67,205000.0,7.9739,7.9814,7.9441,7.9441,205000.0
2009-08-24 10:05:00,10.67,10.71,10.66,10.71,195600.0,7.9441,7.9739,7.9367,7.9739,195600.0
2009-08-24 10:10:00,10.71,10.71,10.69,10.7,170200.0,7.9739,7.9739,7.959,7.9665,170200.0
2009-08-24 10:15:00,10.7,10.71,10.69,10.69,122600.0,7.9665,7.9739,7.959,7.959,122600.0
2009-08-24 10:20:00,10.69,10.72,10.68,10.72,152000.0,7.959,7.9814,7.9516,7.9814,152000.0
2009-08-24 10:25:00,10.72,10.72,10.71,10.72,130200.0,7.9814,7.9814,7.9739,7.9814,130200.0
2009-08-24 10:30:00,10.72,10.77,10.72,10.77,354800.0,7.9814,8.0186,7.9814,8.0186,354800.0
2009-08-24 10:35:00,10.76,10.77,10.73,10.73,303400.0,8.0111,8.0186,7.9888,7.9888,303400.0
2009-08-24 10:40:00,10.74,10.76,10.74,10.76,239000.0,7.9962,8.0111,7.9962,8.0111,239000.0
2009-08-24 10:45:00,10.75,10.76,10.74,10.75,329000.0,8.0037,8.0111,7.9962,8.0037,329000.0
2009-08-24 10:50:00,10.74,10.77,10.74,10.75,415000.0,7.9962,8.0186,7.9962,8.0037,415000.0
2009-08-24 10:55:00,10.74,10.74,10.73,10.73,84000.0,7.9962,7.9962,7.9888,7.9888,84000.0
2009-08-24 11:00:00,10.73,10.74,10.72,10.72,70000.0,7.9888,7.9962,7.9814,7.9814,70000.0
2009-08-24 11:05:00,10.72,10.72,10.71,10.71,68000.0,7.9814,7.9814,7.9739,7.9739,68000.0
2009-08-24 11:10:00,10.72,10.72,10.71,10.72,83200.0,7.9814,7.9814,7.9739,7.9814,83200.0
2009-08-24 11:15:00,10.72,10.72,10.7,10.7,77800.0,7.9814,7.9814,7.9665,7.9665,77800.0
2009-08-24 11:20:00,10.71,10.71,10.7,10.7,94000.0,7.9739,7.9739,7.9665,7.9665,94000.0
2009-08-24 11:25:00,10.7,10.71,10.7,10.7,74600.0,7.9665,7.9739,7.9665,7.9665,74600.0
2009-08-24 11:30:00,10.7,10.72,10.7,10.71,255400.0,7.9665,7.9814,7.9665,7.9739,255400.0
2009-08-24 11:35:00,10.72,10.72,10.68,10.68,140000.0,7.9814,7.9814,7.9516,7.9516,140000.0
2009-08-24 11:40:00,10.68,10.69,10.68,10.69,103800.0,7.9516,7.959,7.9516,7.959,103800.0
2009-08-24 11:45:00,10.69,10.69,10.68,10.68,72600.0,7.959,7.959,7.9516,7.9516,72600.0
2009-08-24 11:50:00,10.68,10.68,10.68,10.68,44000.0,7.9516,7.9516,7.9516,7.9516,44000.0
2009-08-24 11:55:00,10.68,10.7,10.68,10.7,112400.0,7.9516,7.9665,7.9516,7.9665,112400.0
2009-08-24 12:00:00,10.7,10.71,10.69,10.7,131400.0,7.9665,7.9739,7.959,7.9665,131400.0
2009-08-24 12:05:00,10.7,10.7,10.69,10.69,44600.0,7.9665,7.9665,7.959,7.959,44600.0
2009-08-24 12:10:00,10.69,10.69,10.69,10.69,46600.0,7.959,7.959,7.959,7.959,46600.0
2009-08-24 12:15:00,10.69,10.7,10.68,10.68,99800.0,7.959,7.9665,7.9516,7.9516,99800.0
2009-08-24 12:20:00,10.69,10.69,10.68,10.68,43000.0,7.959,7.959,7.9516,7.9516,43000.0
2009-08-24 12:25:00,10.68,10.68,10.68,10.68,41600.0,7.9516,7.9516,7.9516,7.9516,41600.0
2009-08-24 12:30:00,10.68,10.68,10.68,10.68,53000.0,7.9516,7.9516,7.9516,7.9516,53000.0
2009-08-24 12:35:00,10.68,10.68,10.68,10.68,37800.0,7.9516,7.9516,7.9516,7.9516,37800.0
2009-08-24 12:40:00,10.68,10.68,10.68,10.68,34000.0,7.9516,7.9516,7.9516,7.9516,34000.0
2009-08-24 12:45:00,10.68,10.7,10.68,10.69,89800.0,7.9516,7.9665,7.9516,7.959,89800.0
2009-08-24 12:50:00,10.69,10.71,10.69,10.71,87200.0,7.959,7.9739,7.959,7.9739,87200.0
2009-08-24 12:55:00,10.71,10.71,10.7,10.71,62200.0,7.9739,7.9739,7.9665,7.9739,62200.0
2009-08-24 13:00:00,10.7,10.7,10.69,10.69,90200.0,7.9665,7.9665,7.959,7.959,90200.0
2009-08-24 13:05:00,10.69,10.7,10.68,10.68,58000.0,7.959,7.9665,7.9516,7.9516,58000.0
2009-08-24 13:10:00,10.68,10.69,10.68,10.68,105600.0,7.9516,7.959,7.9516,7.9516,105600.0
2009-08-24 13:15:00,10.68,10.68,10.67,10.67,510400.0,7.9516,7.9516,7.9441,7.9441,510400.0
2009-08-24 13:20:00,10.67,10.68,10.66,10.66,134200.0,7.9441,7.9516,7.9367,7.9367,134200.0
2009-08-24 13:25:00,10.66,10.67,10.65,10.65,169200.0,7.9367,7.9441,7.9292,7.9292,169200.0
2009-08-24 13:30:00,10.65,10.65,10.65,10.65,43200.0,7.9292,7.9292,7.9292,7.9292,43200.0
2009-08-24 13:35:00,10.65,10.65,10.65,10.65,60600.0,7.9292,7.9292,7.9292,7.9292,60600.0
2009-08-24 13:40:00,10.65,10.65,10.65,10.65,194600.0,7.9292,7.9292,7.9292,7.9292,194600.0
2009-08-24 13:45:00,10.65,10.65,10.63,10.63,50200.0,7.9292,7.9292,7.9143,7.9143,50200.0
2009-08-24 13:50:00,10.63,10.64,10.63,10.64,46200.0,7.9143,7.9218,7.9143,7.9218,46200.0
2009-08-24 13:55:00,10.63,10.65,10.63,10.64,68000.0,7.9143,7.9292,7.9143,7.9218,68000.0
2009-08-24 14:00:00,10.64,10.65,10.64,10.64,45400.0,7.9218,7.9292,7.9218,7.9218,45400.0
2009-08-24 14:05:00,10.64,10.65,10.63,10.64,83400.0,7.9218,7.9292,7.9143,7.9218,83400.0
2009-08-24 14:10:00,10.63,10.65,10.63,10.63,94200.0,7.9143,7.9292,7.9143,7.9143,94200.0
2009-08-24 14:15:00,10.64,10.64,10.63,10.63,91000.0,7.9218,7.9218,7.9143,7.9143,91000.0
2009-08-24 14:20:00,10.63,10.65,10.63,10.64,109800.0,7.9143,7.9292,7.9143,7.9218,109800.0
2009-08-24 14:25:00,10.64,10.65,10.64,10.64,77600.0,7.9218,7.9292,7.9218,7.9218,77600.0
2009-08-24 14:30:00,10.64,10.65,10.63,10.64,202400.0,7.9218,7.9292,7.9143,7.9218,202400.0
2009-08-24 14:35:00,10.64,10.65,10.63,10.65,196000.0,7.9218,7.9292,7.9143,7.9292,196000.0
2009-08-24 14:40:00,10.65,10.65,10.64,10.65,146600.0,7.9292,7.9292,7.9218,7.9292,146600.0
2009-08-24 14:45:00,10.64,10.64,10.63,10.63,121800.0,7.9218,7.9218,7.9143,7.9143,121800.0
2009-08-24 14:50:00,10.63,10.64,10.63,10.63,114400.0,7.9143,7.9218,7.9143,7.9143,114400.0
2009-08-24 14:55:00,10.63,10.65,10.63,10.64,156800.0,7.9143,7.9292,7.9143,7.9218,156800.0
2009-08-24 15:00:00,10.64,10.65,10.63,10.65,328400.0,7.9218,7.9292,7.9143,7.9292,328400.0
2009-08-24 15:05:00,10.65,10.65,10.64,10.64,166600.0,7.9292,7.9292,7.9218,7.9218,166600.0
2009-08-24 15:10:00,10.64,10.65,10.63,10.63,152200.0,7.9218,7.9292,7.9143,7.9143,152200.0
2009-08-24 15:15:00,10.63,10.64,10.63,10.63,134200.0,7.9143,7.9218,7.9143,7.9143,134200.0
2009-08-24 15:20:00,10.63,10.65,10.63,10.65,114000.0,7.9143,7.9292,7.9143,7.9292,114000.0
2009-08-24 15:25:00,10.65,10.67,10.63,10.67,299000.0,7.9292,7.9441,7.9143,7.9441,299000.0
2009-08-24 15:30:00,10.67,10.67,10.65,10.65,321400.0,7.9441,7.9441,7.9292,7.9292,321400.0
2009-08-24 15:35:00,10.65,10.67,10.65,10.65,209800.0,7.9292,7.9441,7.9292,7.9292,209800.0
2009-08-24 15:40:00,10.65,10.65,10.63,10.63,265200.0,7.9292,7.9292,7.9143,7.9143,265200.0
2009-08-24 15:45:00,10.63,10.63,10.62,10.63,174600.0,7.9143,7.9143,7.9069,7.9143,174600.0
2009-08-24 15:50:00,10.63,10.65,10.62,10.63,375000.0,7.9143,7.9292,7.9069,7.9143,375000.0
2009-08-24 15:55:00,10.63,10.65,10.63,10.63,780200.0,7.9143,7.9292,7.9143,7.9143,780200.0
2009-08-25 09:30:00,10.65,10.67,10.56,10.56,477000.0,7.9292,7.9441,7.8622,7.8622,477000.0
2009-08-25 09:35:00,10.56,10.61,10.56,10.58,157400.0,7.8622,7.8995,7.8622,7.8771,157400.0
2009-08-25 09:40:00,10.58,10.63,10.58,10.61,290400.0,7.8771,7.9143,7.8771,7.8995,290400.0
2009-08-25 09:45:00,10.61,10.63,10.59,10.61,234800.0,7.8995,7.9143,7.8846,7.8995,234800.0
2009-08-25 09:50:00,10.61,10.61,10.58,10.6,245200.0,7.8995,7.8995,7.8771,7.892,245200.0
2009-08-25 09:55:00,10.61,10.7,10.61,10.69,446200.0,7.8995,7.9665,7.8995,7.959,446200.0
2009-08-25 10:00:00,10.69,10.72,10.68,10.7,485600.0,7.959,7.9814,7.9516,7.9665,485600.0
2009-08-25 10:05:00,10.7,10.7,10.63,10.63,280000.0,7.9665,7.9665,7.9143,7.9143,280000.0
2009-08-25 10:10:00,10.63,10.65,10.6,10.6,364200.0,7.9143,7.9292,7.892,7.892,364200.0
2009-08-25 10:15:00,10.61,10.62,10.57,10.57,274600.0,7.8995,7.9069,7.8697,7.8697,274600.0
2009-08-25 10:20:00,10.57,10.58,10.56,10.58,291000.0,7.8697,7.8771,7.8622,7.8771,291000.0
2009-08-25 10:25:00,10.58,10.58,10.55,10.56,256400.0,7.8771,7.8771,7.8548,7.8622,256400.0
2009-08-25 10:30:00,10.56,10.59,10.56,10.58,290400.0,7.8622,7.8846,7.8622,7.8771,290400.0
2009-08-25 10:35:00,10.58,10.59,10.57,10.58,263800.0,7.8771,7.8846,7.8697,7.8771,263800.0
2009-08-25 10:40:00,10.58,10.58,10.57,10.58,199800.0,7.8771,7.8771,7.8697,7.8771,199800.0
2009-08-25 10:45:00,10.58,10.58,10.57,10.57,46600.0,7.8771,7.8771,7.8697,7.8697,46600.0
2009-08-25 10:50:00,10.58,10.58,10.57,10.58,61200.0,7.8771,7.8771,7.8697,7.8771,61200.0
2009-08-25 10:55:00,10.58,10.58,10.57,10.58,271400.0,7.8771,7.8771,7.8697,7.8771,271400.0
2009-08-25 11:00:00,10.58,10.6,10.58,10.59,177400.0,7.8771,7.892,7.8771,7.8846,177400.0
2009-08-25 11:05:00,10.59,10.59,10.57,10.57,196800.0,7.8846,7.8846,7.8697,7.8697,196800.0
2009-08-25 11:10:00,10.58,10.58,10.56,10.57,31200.0,7.8771,7.8771,7.8622,7.8697,31200.0
2009-08-25 11:15:00,10.57,10.58,10.56,10.56,320000.0,7.8697,7.8771,7.8622,7.8622,320000.0
2009-08-25 11:20:00,10.56,10.56,10.56,10.56,30000.0,7.8622,7.8622,7.8622,7.8622,30000.0
2009-08-25 11:25:00,10.56,10.59,10.56,10.59,246600.0,7.8622,7.8846,7.8622,7.8846,246600.0
2009-08-25 11:30:00,10.59,10.59,10.59,10.59,66400.0,7.8846,7.8846,7.8846,7.8846,66400.0
2009-08-25 11:35:00,10.59,10.62,10.59,10.61,186800.0,7.8846,7.9069,7.8846,7.8995,186800.0
2009-08-25 11:40:00,10.61,10.62,10.61,10.61,104200.0,7.8995,7.9069,7.8995,7.8995,104200.0
2009-08-25 11:45:00,10.61,10.62,10.6,10.6,72800.0,7.8995,7.9069,7.892,7.892,72800.0
2009-08-25 11:50:00,10.6,10.62,10.6,10.62,127600.0,7.892,7.9069,7.892,7.9069,127600.0
2009-08-25 11:55:00,10.62,10.63,10.61,10.63,162800.0,7.9069,7.9143,7.8995,7.9143,162800.0
2009-08-25 12:00:00,10.63,10.64,10.63,10.63,61200.0,7.9143,7.9218,7.9143,7.9143,61200.0
2009-08-25 12:05:00,10.64,10.65,10.63,10.65,65200.0,7.9218,7.9292,7.9143,7.9292,65200.0
2009-08-25 12:10:00,10.64,10.65,10.63,10.64,604400.0,7.9218,7.9292,7.9143,7.9218,604400.0
2009-08-25 12:15:00,10.64,10.64,10.63,10.63,126200.0,7.9218,7.9218,7.9143,7.9143,126200.0
2009-08-25 12:20:00,10.63,10.65,10.63,10.63,228200.0,7.9143,7.9292,7.9143,7.9143,228200.0
2009-08-25 12:25:00,10.63,10.64,10.63,10.64,58800.0,7.9143,7.9218,7.9143,7.9218,58800.0
2009-08-25 12:30:00,10.64,10.66,10.63,10.66,161000.0,7.9218,7.9367,7.9143,7.9367,161000.0
2009-08-25 12:35:00,10.66,10.66,10.65,10.66,29800.0,7.9367,7.9367,7.9292,7.9367,29800.0
2009-08-25 12:40:00,10.66,10.66,10.64,10.65,162200.0,7.9367,7.9367,7.9218,7.9292,162200.0
2009-08-25 12:45:00,10.65,10.65,10.64,10.65,293200.0,7.9292,7.9292,7.9218,7.9292,293200.0
2009-08-25 12:50:00,10.65,10.66,10.65,10.65,125400.0,7.9292,7.9367,7.9292,7.9292,125400.0
2009-08-25 12:55:00,10.65,10.72,10.63,10.64,509200.0,7.9292,7.9814,7.9143,7.9218,509200.0
2009-08-25 13:00:00,10.64,10.65,10.63,10.63,272200.0,7.9218,7.9292,7.9143,7.9143,272200.0
2009-08-25 13:05:00,10.63,10.63,10.63,10.63,42600.0,7.9143,7.9143,7.9143,7.9143,42600.0
2009-08-25 13:10:00,10.63,10.63,10.63,10.63,73400.0,7.9143,7.9143,7.9143,7.9143,73400.0
2009-08-25 13:15:00,10.63,10.63,10.63,10.63,118200.0,7.9143,7.9143,7.9143,7.9143,118200.0
2009-08-25 13:20:00,10.63,10.63,10.61,10.63,167000.0,7.9143,7.9143,7.8995,7.9143,167000.0
2009-08-25 13:25:00,10.63,10.63,10.63,10.63,74000.0,7.9143,7.9143,7.9143,7.9143,74000.0
2009-08-25 13:30:00,10.63,10.65,10.63,10.65,242600.0,7.9143,7.9292,7.9143,7.9292,242600.0
2009-08-25 13:35:00,10.65,10.65,10.65,10.65,33000.0,7.9292,7.9292,7.9292,7.9292,33000.0
2009-08-25 13:40:00,10.65,10.65,10.65,10.65,48800.0,7.9292,7.9292,7.9292,7.9292,48800.0
2009-08-25 13:45:00,10.65,10.66,10.64,10.65,196000.0,7.9292,7.9367,7.9218,7.9292,196000.0
2009-08-25 13:50:00,10.66,10.66,10.65,10.66,43200.0,7.9367,7.9367,7.9292,7.9367,43200.0
2009-08-25 13:55:00,10.65,10.68,10.65,10.68,240000.0,7.9292,7.9516,7.9292,7.9516,240000.0
2009-08-25 14:00:00,10.67,10.7,10.67,10.7,269000.0,7.9441,7.9665,7.9441,7.9665,269000.0
2009-08-25 14:05:00,10.7,10.7,10.69,10.7,115600.0,7.9665,7.9665,7.959,7.9665,115600.0
2009-08-25 14:10:00,10.7,10.71,10.7,10.71,264200.0,7.9665,7.9739,7.9665,7.9739,264200.0
2009-08-25 14:15:00,10.71,10.72,10.7,10.72,573400.0,7.9739,7.9814,7.9665,7.9814,573400.0
2009-08-25 14:20:00,10.72,10.72,10.69,10.7,268400.0,7.9814,7.9814,7.959,7.9665,268400.0
2009-08-25 14:25:00,10.69,10.7,10.69,10.69,71400.0,7.959,7.9665,7.959,7.959,71400.0
2009-08-25 14:30:00,10.7,10.71,10.69,10.71,195600.0,7.9665,7.9739,7.959,7.9739,195600.0
2009-08-25 14:35:00,10.71,10.71,10.68,10.68,311000.0,7.9739,7.9739,7.9516,7.9516,311000.0
2009-08-25 14:40:00,10.68,10.69,10.67,10.67,84600.0,7.9516,7.959,7.9441,7.9441,84600.0
2009-08-25 14:45:00,10.67,10.67,10.65,10.67,372000.0,7.9441,7.9441,7.9292,7.9441,372000.0
2009-08-25 14:50:00,10.67,10.7,10.65,10.68,333200.0,7.9441,7.9665,7.9292,7.9516,333200.0
2009-08-25 14:55:00,10.68,10.68,10.66,10.68,181400.0,7.9516,7.9516,7.9367,7.9516,181400.0
2009-08-25 15:00:00,10.68,10.69,10.67,10.68,196800.0,7.9516,7.959,7.9441,7.9516,196800.0
2009-08-25 15:05:00,10.68,10.68,10.67,10.67,121000.0,7.9516,7.9516,7.9441,7.9441,121000.0
2009-08-25 15:10:00,10.67,10.67,10.66,10.67,132600.0,7.9441,7.9441,7.9367,7.9441,132600.0
2009-08-25 15:15:00,10.67,10.67,10.67,10.67,34600.0,7.9441,7.9441,7.9441,7.9441,34600.0
2009-08-25 15:20:00,10.67,10.67,10.66,10.67,182400.0,7.9441,7.9441,7.9367,7.9441,182400.0
2009-08-25 15:25:00,10.67,10.67,10.66,10.66,109400.0,7.9441,7.9441,7.9367,7.9367,109400.0
2009-08-25 15:30:00,10.67,10.67,10.65,10.65,407000.0,7.9441,7.9441,7.9292,7.9292,407000.0
2009-08-25 15:35:00,10.65,10.66,10.65,10.65,101000.0,7.9292,7.9367,7.9292,7.9292,101000.0
2009-08-25 15:40:00,10.66,10.67,10.65,10.66,439600.0,7.9367,7.9441,7.9292,7.9367,439600.0
2009-08-25 15:45:00,10.66,10.67,10.65,10.65,276200.0,7.9367,7.9441,7.9292,7.9292,276200.0
2009-08-25 15:50:00,10.66,10.67,10.65,10.65,399000.0,7.9367,7.9441,7.9292,7.9292,399000.0
2009-08-25 15:55:00,10.65,10.68,10.65,10.65,640600.0,7.9292,7.9516,7.9292,7.9292,640600.0
2009-08-26 09:30:00,10.65,10.7,10.58,10.62,448600.0,7.9292,7.9665,7.8771,7.9069,448600.0
2009-08-26 09:35:00,10.62,10.63,10.59,10.62,170200.0,7.9069,7.9143,7.8846,7.9069,170200.0
2009-08-26 09:40:00,10.62,10.69,10.61,10.67,358800.0,7.9069,7.959,7.8995,7.9441,358800.0
2009-08-26 09:45:00,10.67,10.68,10.64,10.66,235600.0,7.9441,7.9516,7.9218,7.9367,235600.0
2009-08-26 09:50:00,10.67,10.69,10.65,10.67,337800.0,7.9441,7.959,7.9292,7.9441,337800.0
2009-08-26 09:55:00,10.67,10.74,10.67,10.74,550800.0,7.9441,7.9962,7.9441,7.9962,550800.0
2009-08-26 10:00:00,10.74,10.76,10.72,10.74,407400.0,7.9962,8.0111,7.9814,7.9962,407400.0
2009-08-26 10:05:00,10.74,10.75,10.72,10.72,192800.0,7.9962,8.0037,7.9814,7.9814,192800.0
2009-08-26 10:10:00,10.73,10.73,10.7,10.71,189200.0,7.9888,7.9888,7.9665,7.9739,189200.0
2009-08-26 10:15:00,10.71,10.76,10.7,10.75,202600.0,7.9739,8.0111,7.9665,8.0037,202600.0
2009-08-26 10:20:00,10.75,10.77,10.74,10.75,195400.0,8.0037,8.0186,7.9962,8.0037,195400.0
2009-08-26 10:25:00,10.75,10.77,10.74,10.75,194200.0,8.0037,8.0186,7.9962,8.0037,194200.0
2009-08-26 10:30:00,10.75,10.78,10.75,10.78,182200.0,8.0037,8.026,8.0037,8.026,182200.0
2009-08-26 10:35:00,10.78,10.78,10.72,10.72,434800.0,8.026,8.026,7.9814,7.9814,434800.0
2009-08-26 10:40:00,10.72,10.73,10.72,10.72,190200.0,7.9814,7.9888,7.9814,7.9814,190200.0
2009-08-26 10:45:00,10.73,10.74,10.72,10.73,121800.0,7.9888,7.9962,7.9814,7.9888,121800.0
2009-08-26 10:50:00,10.73,10.74,10.7,10.71,180400.0,7.9888,7.9962,7.9665,7.9739,180400.0
2009-08-26 10:55:00,10.71,10.74,10.71,10.74,104000.0,7.9739,7.9962,7.9739,7.9962,104000.0
2009-08-26 11:00:00,10.74,10.75,10.74,10.74,38000.0,7.9962,8.0037,7.9962,7.9962,38000.0
2009-08-26 11:05:00,10.75,10.75,10.72,10.73,126000.0,8.0037,8.0037,7.9814,7.9888,126000.0
2009-08-26 11:10:00,10.73,10.75,10.72,10.74,124600.0,7.9888,8.0037,7.9814,7.9962,124600.0
2009-08-26 11:15:00,10.74,10.74,10.74,10.74,197800.0,7.9962,7.9962,7.9962,7.9962,197800.0
2009-08-26 11:20:00,10.74,10.76,10.74,10.75,194800.0,7.9962,8.0111,7.9962,8.0037,194800.0
2009-08-26 11:25:00,10.75,10.76,10.74,10.76,141800.0,8.0037,8.0111,7.9962,8.0111,141800.0
2009-08-26 11:30:00,10.75,10.76,10.75,10.75,42000.0,8.0037,8.0111,8.0037,8.0037,42000.0
2009-08-26 11:35:00,10.75,10.78,10.75,10.78,274400.0,8.0037,8.026,8.0037,8.026,274400.0
2009-08-26 11:40:00,10.78,10.78,10.75,10.76,68000.0,8.026,8.026,8.0037,8.0111,68000.0
2009-08-26 11:45:00,10.76,10.79,10.74,10.78,554200.0,8.0111,8.0335,7.9962,8.026,554200.0
2009-08-26 11:50:00,10.78,10.79,10.77,10.78,149600.0,8.026,8.0335,8.0186,8.026,149600.0
2009-08-26 11:55:00,10.78,10.79,10.77,10.78,138600.0,8.026,8.0335,8.0186,8.026,138600.0
2009-08-26 12:00:00,10.79,10.79,10.78,10.78,94000.0,8.0335,8.0335,8.026,8.026,94000.0
2009-08-26 12:05:00,10.78,10.8,10.78,10.79,96800.0,8.026,8.0409,8.026,8.0335,96800.0
2009-08-26 12:10:00,10.8,10.8,10.78,10.8,126800.0,8.0409,8.0409,8.026,8.0409,126800.0
2009-08-26 12:15:00,10.79,10.8,10.79,10.79,81200.0,8.0335,8.0409,8.0335,8.0335,81200.0
2009-08-26 12:20:00,10.79,10.83,10.79,10.83,377000.0,8.0335,8.0633,8.0335,8.0633,377000.0
2009-08-26 12:25:00,10.83,10.83,10.81,10.83,94800.0,8.0633,8.0633,8.0484,8.0633,94800.0
2009-08-26 12:30:00,10.83,10.83,10.83,10.83,65200.0,8.0633,8.0633,8.0633,8.0633,65200.0
2009-08-26 12:35:00,10.83,10.83,10.83,10.83,103600.0,8.0633,8.0633,8.0633,8.0633,103600.0
2009-08-26 12:40:00,10.83,10.83,10.83,10.83,68600.0,8.0633,8.0633,8.0633,8.0633,68600.0
2009-08-26 12:45:00,10.83,10.83,10.81,10.83,536800.0,8.0633,8.0633,8.0484,8.0633,536800.0
2009-08-26 12:50:00,10.83,10.84,10.83,10.83,177400.0,8.0633,8.0707,8.0633,8.0633,177400.0
2009-08-26 12:55:00,10.83,10.83,10.83,10.83,23400.0,8.0633,8.0633,8.0633,8.0633,23400.0
2009-08-26 13:00:00,10.83,10.83,10.83,10.83,21400.0,8.0633,8.0633,8.0633,8.0633,21400.0
2009-08-26 13:05:00,10.83,10.83,10.79,10.81,369400.0,8.0633,8.0633,8.0335,8.0484,369400.0
2009-08-26 13:10:00,10.81,10.81,10.81,10.81,63200.0,8.0484,8.0484,8.0484,8.0484,63200.0
2009-08-26 13:15:00,10.81,10.83,10.81,10.83,329200.0,8.0484,8.0633,8.0484,8.0633,329200.0
2009-08-26 13:20:00,10.83,10.85,10.83,10.85,195600.0,8.0633,8.0781,8.0633,8.0781,195600.0
2009-08-26 13:25:00,10.85,10.88,10.84,10.87,307800.0,8.0781,8.1005,8.0707,8.093,307800.0
2009-08-26 13:30:00,10.88,10.88,10.87,10.88,320800.0,8.1005,8.1005,8.093,8.1005,320800.0
2009-08-26 13:35:00,10.87,10.88,10.85,10.85,139600.0,8.093,8.1005,8.0781,8.0781,139600.0
2009-08-26 13:40:00,10.85,10.86,10.84,10.84,91200.0,8.0781,8.0856,8.0707,8.0707,91200.0
2009-08-26 13:45:00,10.85,10.85,10.84,10.84,70000.0,8.0781,8.0781,8.0707,8.0707,70000.0
2009-08-26 13:50:00,10.84,10.85,10.83,10.83,109600.0,8.0707,8.0781,8.0633,8.0633,109600.0
2009-08-26 13:55:00,10.83,10.85,10.81,10.85,225800.0,8.0633,8.0781,8.0484,8.0781,225800.0
2009-08-26 14:00:00,10.85,10.86,10.85,10.85,57000.0,8.0781,8.0856,8.0781,8.0781,57000.0
2009-08-26 14:05:00,10.86,10.86,10.85,10.85,47400.0,8.0856,8.0856,8.0781,8.0781,47400.0
2009-08-26 14:10:00,10.86,10.86,10.85,10.85,69200.0,8.0856,8.0856,8.0781,8.0781,69200.0
2009-08-26 14:15:00,10.86,10.86,10.85,10.86,134000.0,8.0856,8.0856,8.0781,8.0856,134000.0
2009-08-26 14:20:00,10.85,10.86,10.85,10.85,37800.0,8.0781,8.0856,8.0781,8.0781,37800.0
2009-08-26 14:25:00,10.85,10.88,10.85,10.88,351200.0,8.0781,8.1005,8.0781,8.1005,351200.0
2009-08-26 14:30:00,10.88,10.9,10.87,10.89,219000.0,8.1005,8.1154,8.093,8.1079,219000.0
2009-08-26 14:35:00,10.9,10.91,10.88,10.9,426800.0,8.1154,8.1228,8.1005,8.1154,426800.0
2009-08-26 14:40:00,10.91,10.91,10.88,10.9,289200.0,8.1228,8.1228,8.1005,8.1154,289200.0
2009-08-26 14:45:00,10.9,10.92,10.9,10.91,105800.0,8.1154,8.1303,8.1154,8.1228,105800.0
2009-08-26 14:50:00,10.92,10.92,10.88,10.89,216800.0,8.1303,8.1303,8.1005,8.1079,216800.0
2009-08-26 14:55:00,10.89,10.9,10.88,10.88,148000.0,8.1079,8.1154,8.1005,8.1005,148000.0
2009-08-26 15:00:00,10.88,10.88,10.87,10.87,224400.0,8.1005,8.1005,8.093,8.093,224400.0
2009-08-26 15:05:00,10.87,10.87,10.87,10.87,55400.0,8.093,8.093,8.093,8.093,55400.0
2009-08-26 15:10:00,10.87,10.88,10.87,10.88,197200.0,8.093,8.1005,8.093,8.1005,197200.0
2009-08-26 15:15:00,10.87,10.88,10.87,10.88,189600.0,8.093,8.1005,8.093,8.1005,189600.0
2009-08-26 15:20:00,10.88,10.88,10.87,10.88,165600.0,8.1005,8.1005,8.093,8.1005,165600.0
2009-08-26 15:25:00,10.88,10.89,10.88,10.89,159000.0,8.1005,8.1079,8.1005,8.1079,159000.0
2009-08-26 15:30:00,10.88,10.92,10.88,10.91,641000.0,8.1005,8.1303,8.1005,8.1228,641000.0
2009-08-26 15:35:00,10.91,10.92,10.9,10.91,698400.0,8.1228,8.1303,8.1154,8.1228,698400.0
2009-08-26 15:40:00,10.91,10.93,10.91,10.93,279400.0,8.1228,8.1377,8.1228,8.1377,279400.0
2009-08-26 15:45:00,10.93,10.93,10.92,10.93,371400.0,8.1377,8.1377,8.1303,8.1377,371400.0
2009-08-26 15:50:00,10.93,10.95,10.92,10.95,988200.0,8.1377,8.1526,8.1303,8.1526,988200.0
2009-08-26 15:55:00,10.95,10.95,10.94,10.95,1491200.0,8.1526,8.1526,8.1452,8.1526,1491200.0
2009-08-27 09:30:00,10.91,10.96,10.88,10.94,373800.0,8.1228,8.16,8.1005,8.1452,373800.0
2009-08-27 09:35:00,10.94,10.99,10.93,10.98,511400.0,8.1452,8.1824,8.1377,8.1749,511400.0
2009-08-27 09:40:00,10.97,11.0,10.97,10.99,443600.0,8.1675,8.1898,8.1675,8.1824,443600.0
2009-08-27 09:45:00,10.99,11.0,10.95,10.99,668600.0,8.1824,8.1898,8.1526,8.1824,668600.0
2009-08-27 09:50:00,10.99,10.99,10.94,10.97,451600.0,8.1824,8.1824,8.1452,8.1675,451600.0
2009-08-27 09:55:00,10.97,10.98,10.94,10.94,270400.0,8.1675,8.1749,8.1452,8.1452,270400.0
2009-08-27 10:00:00,10.94,10.97,10.94,10.96,655600.0,8.1452,8.1675,8.1452,8.16,655600.0
2009-08-27 10:05:00,10.96,10.99,10.96,10.99,545800.0,8.16,8.1824,8.16,8.1824,545800.0
2009-08-27 10:10:00,10.99,11.03,10.99,10.99,600800.0,8.1824,8.2122,8.1824,8.1824,600800.0
2009-08-27 10:15:00,11.0,11.01,10.98,11.01,282400.0,8.1898,8.1973,8.1749,8.1973,282400.0
2009-08-27 10:20:00,11.01,11.03,10.99,10.99,467600.0,8.1973,8.2122,8.1824,8.1824,467600.0
2009-08-27 10:25:00,10.99,11.03,10.99,11.01,196200.0,8.1824,8.2122,8.1824,8.1973,196200.0
2009-08-27 10:30:00,11.01,11.05,11.01,11.04,259800.0,8.1973,8.227,8.1973,8.2196,259800.0
2009-08-27 10:35:00,11.04,11.04,11.02,11.02,253400.0,8.2196,8.2196,8.2047,8.2047,253400.0
2009-08-27 10:40:00,11.02,11.02,11.01,11.01,280000.0,8.2047,8.2047,8.1973,8.1973,280000.0
2009-08-27 10:45:00,11.01,11.01,10.99,11.01,350000.0,8.1973,8.1973,8.1824,8.1973,350000.0
2009-08-27 10:50:00,11.0,11.01,10.99,10.99,186200.0,8.1898,8.1973,8.1824,8.1824,186200.0
2009-08-27 10:55:00,10.99,11.0,10.98,10.98,205400.0,8.1824,8.1898,8.1749,8.1749,205400.0
2009-08-27 11:00:00,10.99,11.01,10.98,11.0,198200.0,8.1824,8.1973,8.1749,8.1898,198200.0
2009-08-27 11:05:00,11.0,11.01,10.99,10.99,181200.0,8.1898,8.1973,8.1824,8.1824,181200.0
2009-08-27 11:10:00,10.99,10.99,10.97,10.97,231000.0,8.1824,8.1824,8.1675,8.1675,231000.0
2009-08-27 11:15:00,10.97,10.97,10.96,10.96,147600.0,8.1675,8.1675,8.16,8.16,147600.0
2009-08-27 11:20:00,10.96,10.97,10.96,10.97,117800.0,8.16,8.1675,8.16,8.1675,117800.0
2009-08-27 11:25:00,10.97,10.98,10.96,10.98,154200.0,8.1675,8.1749,8.16,8.1749,154200.0
2009-08-27 11:30:00,10.98,11.0,10.97,10.99,198800.0,8.1749,8.1898,8.1675,8.1824,198800.0
2009-08-27 11:35:00,10.99,11.01,10.99,11.01,217800.0,8.1824,8.1973,8.1824,8.1973,217800.0
2009-08-27 11:40:00,11.01,11.01,11.0,11.0,136000.0,8.1973,8.1973,8.1898,8.1898,136000.0
2009-08-27 11:45:00,11.0,11.01,11.0,11.0,227600.0,8.1898,8.1973,8.1898,8.1898,227600.0
2009-08-27 11:50:00,11.0,11.01,10.98,10.99,613400.0,8.1898,8.1973,8.1749,8.1824,613400.0
2009-08-27 11:55:00,10.99,11.01,10.99,10.99,406200.0,8.1824,8.1973,8.1824,8.1824,406200.0
2009-08-27 12:00:00,10.99,10.99,10.97,10.97,378200.0,8.1824,8.1824,8.1675,8.1675,378200.0
2009-08-27 12:05:00,10.98,10.98,10.97,10.98,49200.0,8.1749,8.1749,8.1675,8.1749,49200.0
2009-08-27 12:10:00,10.97,10.99,10.97,10.99,115400.0,8.1675,8.1824,8.1675,8.1824,115400.0
2009-08-27 12:15:00,10.99,10.99,10.99,10.99,47400.0,8.1824,8.1824,8.1824,8.1824,47400.0
2009-08-27 12:20:00,10.99,10.99,10.99,10.99,40000.0,8.1824,8.1824,8.1824,8.1824,40000.0
2009-08-27 12:25:00,10.99,10.99,10.99,10.99,61600.0,8.1824,8.1824,8.1824,8.1824,61600.0
2009-08-27 12:30:00,10.99,11.0,10.97,10.98,175200.0,8.1824,8.1898,8.1675,8.1749,175200.0
2009-08-27 12:35:00,10.98,10.99,10.98,10.98,46200.0,8.1749,8.1824,8.1749,8.1749,46200.0
2009-08-27 12:40:00,10.98,10.99,10.97,10.98,57800.0,8.1749,8.1824,8.1675,8.1749,57800.0
2009-08-27 12:45:00,10.97,10.98,10.97,10.97,187400.0,8.1675,8.1749,8.1675,8.1675,187400.0
2009-08-27 12:50:00,10.97,10.97,10.97,10.97,86200.0,8.1675,8.1675,8.1675,8.1675,86200.0
2009-08-27 12:55:00,10.97,10.97,10.97,10.97,77000.0,8.1675,8.1675,8.1675,8.1675,77000.0
2009-08-27 13:00:00,10.97,10.97,10.97,10.97,29000.0,8.1675,8.1675,8.1675,8.1675,29000.0
2009-08-27 13:05:00,10.97,10.97,10.97,10.97,65200.0,8.1675,8.1675,8.1675,8.1675,65200.0
2009-08-27 13:10:00,10.97,10.97,10.97,10.97,47400.0,8.1675,8.1675,8.1675,8.1675,47400.0
2009-08-27 13:15:00,10.97,10.97,10.97,10.97,25200.0,8.1675,8.1675,8.1675,8.1675,25200.0
2009-08-27 13:20:00,10.97,10.97,10.97,10.97,198400.0,8.1675,8.1675,8.1675,8.1675,198400.0
2009-08-27 13:25:00,10.97,10.97,10.97,10.97,31600.0,8.1675,8.1675,8.1675,8.1675,31600.0
2009-08-27 13:30:00,10.97,10.97,10.97,10.97,60400.0,8.1675,8.1675,8.1675,8.1675,60400.0
2009-08-27 13:35:00,10.97,10.99,10.97,10.99,195800.0,8.1675,8.1824,8.1675,8.1824,195800.0
2009-08-27 13:40:00,10.99,10.99,10.98,10.98,30200.0,8.1824,8.1824,8.1749,8.1749,30200.0
2009-08-27 13:45:00,10.98,10.99,10.98,10.99,72600.0,8.1749,8.1824,8.1749,8.1824,72600.0
2009-08-27 13:50:00,10.99,10.99,10.98,10.99,83600.0,8.1824,8.1824,8.1749,8.1824,83600.0
2009-08-27 13:55:00,10.98,10.99,10.97,10.97,330200.0,8.1749,8.1824,8.1675,8.1675,330200.0
2009-08-27 14:00:00,10.97,10.98,10.97,10.98,63200.0,8.1675,8.1749,8.1675,8.1749,63200.0
2009-08-27 14:05:00,10.98,11.01,10.97,11.01,241000.0,8.1749,8.1973,8.1675,8.1973,241000.0
2009-08-27 14:10:00,11.01,11.01,11.01,11.01,38600.0,8.1973,8.1973,8.1973,8.1973,38600.0
2009-08-27 14:15:00,11.01,11.01,11.01,11.01,58200.0,8.1973,8.1973,8.1973,8.1973,58200.0
2009-08-27 14:20:00,11.01,11.01,11.0,11.0,246200.0,8.1973,8.1973,8.1898,8.1898,246200.0
2009-08-27 14:25:00,11.0,11.01,11.0,11.0,163200.0,8.1898,8.1973,8.1898,8.1898,163200.0
2009-08-27 14:30:00,11.0,11.01,11.0,11.01,58800.0,8.1898,8.1973,8.1898,8.1973,58800.0
2009-08-27 14:35:00,11.01,11.01,11.0,11.0,104800.0,8.1973,8.1973,8.1898,8.1898,104800.0
2009-08-27 14:40:00,11.0,11.02,11.0,11.02,332800.0,8.1898,8.2047,8.1898,8.2047,332800.0
2009-08-27 14:45:00,11.02,11.02,10.99,11.01,228000.0,8.2047,8.2047,8.1824,8.1973,228000.0
2009-08-27 14:50:00,11.0,11.0,10.99,10.99,154200.0,8.1898,8.1898,8.1824,8.1824,154200.0
2009-08-27 14:55:00,10.99,10.99,10.99,10.99,70600.0,8.1824,8.1824,8.1824,8.1824,70600.0
2009-08-27 15:00:00,10.99,10.99,10.99,10.99,121000.0,8.1824,8.1824,8.1824,8.1824,121000.0
2009-08-27 15:05:00,10.99,10.99,10.99,10.99,95600.0,8.1824,8.1824,8.1824,8.1824,95600.0
2009-08-27 15:10:00,10.99,10.99,10.99,10.99,118800.0,8.1824,8.1824,8.1824,8.1824,118800.0
2009-08-27 15:15:00,10.99,11.01,10.99,11.0,380000.0,8.1824,8.1973,8.1824,8.1898,380000.0
2009-08-27 15:20:00,11.0,11.0,10.99,10.99,282800.0,8.1898,8.1898,8.1824,8.1824,282800.0
2009-08-27 15:25:00,10.99,11.0,10.97,10.98,351400.0,8.1824,8.1898,8.1675,8.1749,351400.0
2009-08-27 15:30:00,10.98,10.99,10.98,10.99,165600.0,8.1749,8.1824,8.1749,8.1824,165600.0
2009-08-27 15:35:00,10.99,11.01,10.98,11.01,215800.0,8.1824,8.1973,8.1749,8.1973,215800.0
2009-08-27 15:40:00,11.01,11.01,10.99,11.0,389800.0,8.1973,8.1973,8.1824,8.1898,389800.0
2009-08-27 15:45:00,11.0,11.0,10.99,10.99,149200.0,8.1898,8.1898,8.1824,8.1824,149200.0
2009-08-27 15:50:00,11.0,11.0,10.99,10.99,222600.0,8.1898,8.1898,8.1824,8.1824,222600.0
2009-08-27 15:55:00,11.0,11.0,10.99,11.0,449000.0,8.1898,8.1898,8.1824,8.1898,449000.0
2009-08-28 09:30:00,11.05,11.08,10.91,10.91,778000.0,8.227,8.2494,8.1228,8.1228,778000.0
2009-08-28 09:35:00,10.91,10.98,10.9,10.96,478000.0,8.1228,8.1749,8.1154,8.16,478000.0
2009-08-28 09:40:00,10.96,10.96,10.83,10.87,1003800.0,8.16,8.16,8.0633,8.093,1003800.0
2009-08-28 09:45:00,10.87,10.96,10.86,10.96,514400.0,8.093,8.16,8.0856,8.16,514400.0
2009-08-28 09:50:00,10.96,10.97,10.92,10.94,602800.0,8.16,8.1675,8.1303,8.1452,602800.0
2009-08-28 09:55:00,10.94,10.94,10.9,10.91,223200.0,8.1452,8.1452,8.1154,8.1228,223200.0
2009-08-28 10:00:00,10.91,10.93,10.9,10.91,239600.0,8.1228,8.1377,8.1154,8.1228,239600.0
2009-08-28 10:05:00,10.92,10.93,10.9,10.9,204600.0,8.1303,8.1377,8.1154,8.1154,204600.0
2009-08-28 10:10:00,10.9,10.93,10.9,10.9,155800.0,8.1154,8.1377,8.1154,8.1154,155800.0
2009-08-28 10:15:00,10.9,10.9,10.9,10.9,27200.0,8.1154,8.1154,8.1154,8.1154,27200.0
2009-08-28 10:20:00,10.9,10.93,10.89,10.89,517600.0,8.1154,8.1377,8.1079,8.1079,517600.0
2009-08-28 10:25:00,10.88,10.9,10.87,10.9,220800.0,8.1005,8.1154,8.093,8.1154,220800.0
2009-08-28 10:30:00,10.9,10.9,10.87,10.88,140400.0,8.1154,8.1154,8.093,8.1005,140400.0
2009-08-28 10:35:00,10.88,10.88,10.88,10.88,37600.0,8.1005,8.1005,8.1005,8.1005,37600.0
2009-08-28 10:40:00,10.88,10.9,10.88,10.88,157800.0,8.1005,8.1154,8.1005,8.1005,157800.0
2009-08-28 10:45:00,10.88,10.9,10.87,10.9,112200.0,8.1005,8.1154,8.093,8.1154,112200.0
2009-08-28 10:50:00,10.9,10.9,10.88,10.88,116000.0,8.1154,8.1154,8.1005,8.1005,116000.0
2009-08-28 10:55:00,10.88,10.88,10.84,10.86,222600.0,8.1005,8.1005,8.0707,8.0856,222600.0
2009-08-28 11:00:00,10.87,10.87,10.84,10.86,136400.0,8.093,8.093,8.0707,8.0856,136400.0
2009-08-28 11:05:00,10.87,10.87,10.85,10.85,90800.0,8.093,8.093,8.0781,8.0781,90800.0
2009-08-28 11:10:00,10.85,10.85,10.85,10.85,23200.0,8.0781,8.0781,8.0781,8.0781,23200.0
2009-08-28 11:15:00,10.85,10.86,10.85,10.86,89600.0,8.0781,8.0856,8.0781,8.0856,89600.0
2009-08-28 11:20:00,10.86,10.87,10.86,10.87,66400.0,8.0856,8.093,8.0856,8.093,66400.0
2009-08-28 11:25:00,10.87,10.87,10.87,10.87,38000.0,8.093,8.093,8.093,8.093,38000.0
2009-08-28 11:30:00,10.87,10.9,10.87,10.9,178400.0,8.093,8.1154,8.093,8.1154,178400.0
2009-08-28 11:35:00,10.9,10.9,10.9,10.9,139000.0,8.1154,8.1154,8.1154,8.1154,139000.0
2009-08-28 11:40:00,10.9,10.9,10.88,10.88,210200.0,8.1154,8.1154,8.1005,8.1005,210200.0
2009-08-28 11:45:00,10.88,10.91,10.88,10.9,134400.0,8.1005,8.1228,8.1005,8.1154,134400.0
2009-08-28 11:50:00,10.9,10.9,10.9,10.9,54800.0,8.1154,8.1154,8.1154,8.1154,54800.0
2009-08-28 11:55:00,10.9,10.92,10.9,10.91,130600.0,8.1154,8.1303,8.1154,8.1228,130600.0
2009-08-28 12:00:00,10.91,10.93,10.9,10.9,113600.0,8.1228,8.1377,8.1154,8.1154,113600.0
2009-08-28 12:05:00,10.9,10.92,10.9,10.91,200200.0,8.1154,8.1303,8.1154,8.1228,200200.0
2009-08-28 12:10:00,10.91,10.92,10.9,10.9,66400.0,8.1228,8.1303,8.1154,8.1154,66400.0
2009-08-28 12:15:00,10.9,10.9,10.9,10.9,115800.0,8.1154,8.1154,8.1154,8.1154,115800.0
2009-08-28 12:20:00,10.9,10.9,10.9,10.9,50000.0,8.1154,8.1154,8.1154,8.1154,50000.0
2009-08-28 12:25:00,10.9,10.92,10.88,10.92,229200.0,8.1154,8.1303,8.1005,8.1303,229200.0
2009-08-28 12:30:00,10.91,10.92,10.89,10.9,61600.0,8.1228,8.1303,8.1079,8.1154,61600.0
2009-08-28 12:35:00,10.89,10.9,10.89,10.9,32200.0,8.1079,8.1154,8.1079,8.1154,32200.0
2009-08-28 12:40:00,10.9,10.9,10.9,10.9,51400.0,8.1154,8.1154,8.1154,8.1154,51400.0
2009-08-28 12:45:00,10.9,10.9,10.89,10.9,105200.0,8.1154,8.1154,8.1079,8.1154,105200.0
2009-08-28 12:50:00,10.9,10.9,10.88,10.88,79000.0,8.1154,8.1154,8.1005,8.1005,79000.0
2009-08-28 12:55:00,10.88,10.9,10.88,10.9,88400.0,8.1005,8.1154,8.1005,8.1154,88400.0
2009-08-28 13:00:00,10.9,10.9,10.9,10.9,46600.0,8.1154,8.1154,8.1154,8.1154,46600.0
2009-08-28 13:05:00,10.9,10.9,10.9,10.9,38400.0,8.1154,8.1154,8.1154,8.1154,38400.0
2009-08-28 13:10:00,10.9,10.9,10.9,10.9,31200.0,8.1154,8.1154,8.1154,8.1154,31200.0
2009-08-28 13:15:00,10.9,10.9,10.9,10.9,29000.0,8.1154,8.1154,8.1154,8.1154,29000.0
2009-08-28 13:20:00,10.9,10.92,10.9,10.91,106400.0,8.1154,8.1303,8.1154,8.1228,106400.0
2009-08-28 13:25:00,10.92,10.92,10.91,10.92,90800.0,8.1303,8.1303,8.1228,8.1303,90800.0
2009-08-28 13:30:00,10.92,10.93,10.9,10.9,174400.0,8.1303,8.1377,8.1154,8.1154,174400.0
2009-08-28 13:35:00,10.9,10.91,10.9,10.9,177200.0,8.1154,8.1228,8.1154,8.1154,177200.0
2009-08-28 13:40:00,10.9,10.91,10.9,10.9,142200.0,8.1154,8.1228,8.1154,8.1154,142200.0
2009-08-28 13:45:00,10.9,10.92,10.9,10.9,251200.0,8.1154,8.1303,8.1154,8.1154,251200.0
2009-08-28 13:50:00,10.9,10.9,10.9,10.9,21200.0,8.1154,8.1154,8.1154,8.1154,21200.0
2009-08-28 13:55:00,10.9,10.9,10.9,10.9,23800.0,8.1154,8.1154,8.1154,8.1154,23800.0
2009-08-28 14:00:00,10.9,10.9,10.9,10.9,105400.0,8.1154,8.1154,8.1154,8.1154,105400.0
2009-08-28 14:05:00,10.9,10.9,10.89,10.9,71800.0,8.1154,8.1154,8.1079,8.1154,71800.0
2009-08-28 14:10:00,10.9,10.9,10.89,10.89,54200.0,8.1154,8.1154,8.1079,8.1079,54200.0
2009-08-28 14:15:00,10.89,10.9,10.89,10.89,43600.0,8.1079,8.1154,8.1079,8.1079,43600.0
2009-08-28 14:20:00,10.9,10.9,10.89,10.89,49600.0,8.1154,8.1154,8.1079,8.1079,49600.0
2009-08-28 14:25:00,10.89,10.9,10.89,10.89,25800.0,8.1079,8.1154,8.1079,8.1079,25800.0
2009-08-28 14:30:00,10.89,10.9,10.87,10.87,121400.0,8.1079,8.1154,8.093,8.093,121400.0
2009-08-28 14:35:00,10.87,10.88,10.87,10.87,14200.0,8.093,8.1005,8.093,8.093,14200.0
2009-08-28 14:40:00,10.87,10.88,10.87,10.87,22600.0,8.093,8.1005,8.093,8.093,22600.0
2009-08-28 14:45:00,10.88,10.88,10.87,10.88,29600.0,8.1005,8.1005,8.093,8.1005,29600.0
2009-08-28 14:50:00,10.88,10.88,10.87,10.88,47800.0,8.1005,8.1005,8.093,8.1005,47800.0
2009-08-28 14:55:00,10.87,10.88,10.87,10.87,30800.0,8.093,8.1005,8.093,8.093,30800.0
2009-08-28 15:00:00,10.87,10.88,10.87,10.88,38600.0,8.093,8.1005,8.093,8.1005,38600.0
2009-08-28 15:05:00,10.88,10.88,10.86,10.86,116600.0,8.1005,8.1005,8.0856,8.0856,116600.0
2009-08-28 15:10:00,10.86,10.87,10.86,10.86,43800.0,8.0856,8.093,8.0856,8.0856,43800.0
2009-08-28 15:15:00,10.87,10.87,10.86,10.86,34600.0,8.093,8.093,8.0856,8.0856,34600.0
2009-08-28 15:20:00,10.86,10.9,10.86,10.88,388400.0,8.0856,8.1154,8.0856,8.1005,388400.0
2009-08-28 15:25:00,10.87,10.9,10.87,10.9,230000.0,8.093,8.1154,8.093,8.1154,230000.0
2009-08-28 15:30:00,10.9,10.9,10.88,10.88,360400.0,8.1154,8.1154,8.1005,8.1005,360400.0
2009-08-28 15:35:00,10.88,10.88,10.88,10.88,53800.0,8.1005,8.1005,8.1005,8.1005,53800.0
2009-08-28 15:40:00,10.88,10.89,10.88,10.89,188200.0,8.1005,8.1079,8.1005,8.1079,188200.0
2009-08-28 15:45:00,10.89,10.9,10.88,10.89,276000.0,8.1079,8.1154,8.1005,8.1079,276000.0
2009-08-28 15:50:00,10.89,10.9,10.89,10.89,121600.0,8.1079,8.1154,8.1079,8.1079,121600.0
2009-08-28 15:55:00,10.89,10.9,10.88,10.9,571800.0,8.1079,8.1154,8.1005,8.1154,571800.0
2009-08-31 09:30:00,10.87,10.88,10.84,10.88,146800.0,8.093,8.1005,8.0707,8.1005,146800.0
2009-08-31 09:35:00,10.88,10.89,10.84,10.85,331800.0,8.1005,8.1079,8.0707,8.0781,331800.0
2009-08-31 09:40:00,10.85,10.86,10.78,10.79,410200.0,8.0781,8.0856,8.026,8.0335,410200.0
2009-08-31 09:45:00,10.79,10.83,10.76,10.82,434000.0,8.0335,8.0633,8.0111,8.0558,434000.0
2009-08-31 09:50:00,10.83,10.84,10.8,10.81,498000.0,8.0633,8.0707,8.0409,8.0484,498000.0
2009-08-31 09:55:00,10.81,10.83,10.8,10.81,219600.0,8.0484,8.0633,8.0409,8.0484,219600.0
2009-08-31 10:00:00,10.81,10.82,10.79,10.79,350000.0,8.0484,8.0558,8.0335,8.0335,350000.0
2009-08-31 10:05:00,10.8,10.81,10.76,10.8,910200.0,8.0409,8.0484,8.0111,8.0409,910200.0
2009-08-31 10:10:00,10.8,10.84,10.79,10.83,202800.0,8.0409,8.0707,8.0335,8.0633,202800.0
2009-08-31 10:15:00,10.83,10.84,10.81,10.83,121400.0,8.0633,8.0707,8.0484,8.0633,121400.0
2009-08-31 10:20:00,10.83,10.84,10.82,10.83,148600.0,8.0633,8.0707,8.0558,8.0633,148600.0
2009-08-31 10:25:00,10.82,10.84,10.81,10.84,117400.0,8.0558,8.0707,8.0484,8.0707,117400.0
2009-08-31 10:30:00,10.84,10.84,10.81,10.81,100400.0,8.0707,8.0707,8.0484,8.0484,100400.0
2009-08-31 10:35:00,10.82,10.84,10.81,10.83,103400.0,8.0558,8.0707,8.0484,8.0633,103400.0
2009-08-31 10:40:00,10.84,10.87,10.83,10.85,86000.0,8.0707,8.093,8.0633,8.0781,86000.0
2009-08-31 10:45:00,10.85,10.86,10.84,10.86,28400.0,8.0781,8.0856,8.0707,8.0856,28400.0
2009-08-31 10:50:00,10.86,10.87,10.85,10.85,62800.0,8.0856,8.093,8.0781,8.0781,62800.0
2009-08-31 10:55:00,10.85,10.87,10.85,10.86,101600.0,8.0781,8.093,8.0781,8.0856,101600.0
2009-08-31 11:00:00,10.86,10.86,10.84,10.84,51200.0,8.0856,8.0856,8.0707,8.0707,51200.0
2009-08-31 11:05:00,10.84,10.85,10.84,10.85,19000.0,8.0707,8.0781,8.0707,8.0781,19000.0
2009-08-31 11:10:00,10.84,10.85,10.84,10.84,21400.0,8.0707,8.0781,8.0707,8.0707,21400.0
2009-08-31 11:15:00,10.84,10.85,10.84,10.84,18400.0,8.0707,8.0781,8.0707,8.0707,18400.0
2009-08-31 11:20:00,10.84,10.85,10.84,10.85,92800.0,8.0707,8.0781,8.0707,8.0781,92800.0
2009-08-31 11:25:00,10.85,10.86,10.85,10.86,328200.0,8.0781,8.0856,8.0781,8.0856,328200.0
2009-08-31 11:30:00,10.85,10.86,10.85,10.85,43800.0,8.0781,8.0856,8.0781,8.0781,43800.0
2009-08-31 11:35:00,10.85,10.86,10.85,10.85,33600.0,8.0781,8.0856,8.0781,8.0781,33600.0
2009-08-31 11:40:00,10.86,10.86,10.83,10.84,147400.0,8.0856,8.0856,8.0633,8.0707,147400.0
2009-08-31 11:45:00,10.83,10.84,10.83,10.83,56000.0,8.0633,8.0707,8.0633,8.0633,56000.0
2009-08-31 11:50:00,10.83,10.85,10.83,10.85,88200.0,8.0633,8.0781,8.0633,8.0781,88200.0
2009-08-31 11:55:00,10.85,10.86,10.85,10.85,75000.0,8.0781,8.0856,8.0781,8.0781,75000.0
2009-08-31 12:00:00,10.85,10.86,10.84,10.85,239000.0,8.0781,8.0856,8.0707,8.0781,239000.0
2009-08-31 12:05:00,10.85,10.85,10.83,10.84,91400.0,8.0781,8.0781,8.0633,8.0707,91400.0
2009-08-31 12:10:00,10.84,10.85,10.84,10.85,39400.0,8.0707,8.0781,8.0707,8.0781,39400.0
2009-08-31 12:15:00,10.84,10.85,10.84,10.85,43200.0,8.0707,8.0781,8.0707,8.0781,43200.0
2009-08-31 12:20:00,10.85,10.86,10.84,10.86,60800.0,8.0781,8.0856,8.0707,8.0856,60800.0
2009-08-31 12:25:00,10.86,10.87,10.86,10.86,122200.0,8.0856,8.093,8.0856,8.0856,122200.0
2009-08-31 12:30:00,10.87,10.88,10.86,10.88,179400.0,8.093,8.1005,8.0856,8.1005,179400.0
2009-08-31 12:35:00,10.88,10.88,10.86,10.87,194800.0,8.1005,8.1005,8.0856,8.093,194800.0
2009-08-31 12:40:00,10.87,10.87,10.86,10.86,22200.0,8.093,8.093,8.0856,8.0856,22200.0
2009-08-31 12:45:00,10.86,10.87,10.85,10.86,121000.0,8.0856,8.093,8.0781,8.0856,121000.0
2009-08-31 12:50:00,10.86,10.87,10.86,10.86,23000.0,8.0856,8.093,8.0856,8.0856,23000.0
2009-08-31 12:55:00,10.86,10.87,10.86,10.87,8600.0,8.0856,8.093,8.0856,8.093,8600.0
2009-08-31 13:00:00,10.86,10.87,10.86,10.87,98400.0,8.0856,8.093,8.0856,8.093,98400.0
2009-08-31 13:05:00,10.87,10.87,10.87,10.87,37000.0,8.093,8.093,8.093,8.093,37000.0
2009-08-31 13:10:00,10.87,10.87,10.87,10.87,19400.0,8.093,8.093,8.093,8.093,19400.0
2009-08-31 13:15:00,10.87,10.87,10.87,10.87,18200.0,8.093,8.093,8.093,8.093,18200.0
2009-08-31 13:20:00,10.87,10.87,10.86,10.86,68800.0,8.093,8.093,8.0856,8.0856,68800.0
2009-08-31 13:25:00,10.86,10.87,10.86,10.86,87400.0,8.0856,8.093,8.0856,8.0856,87400.0
2009-08-31 13:30:00,10.86,10.87,10.86,10.87,60400.0,8.0856,8.093,8.0856,8.093,60400.0
2009-08-31 13:35:00,10.87,10.87,10.86,10.86,33600.0,8.093,8.093,8.0856,8.0856,33600.0
2009-08-31 13:40:00,10.86,10.86,10.84,10.85,280000.0,8.0856,8.0856,8.0707,8.0781,280000.0
2009-08-31 13:45:00,10.85,10.86,10.85,10.85,10800.0,8.0781,8.0856,8.0781,8.0781,10800.0
2009-08-31 13:50:00,10.85,10.86,10.85,10.85,45200.0,8.0781,8.0856,8.0781,8.0781,45200.0
2009-08-31 13:55:00,10.85,10.85,10.84,10.85,77200.0,8.0781,8.0781,8.0707,8.0781,77200.0
2009-08-31 14:00:00,10.85,10.85,10.83,10.83,216400.0,8.0781,8.0781,8.0633,8.0633,216400.0
2009-08-31 14:05:00,10.83,10.83,10.83,10.83,14800.0,8.0633,8.0633,8.0633,8.0633,14800.0
2009-08-31 14:10:00,10.83,10.83,10.83,10.83,85000.0,8.0633,8.0633,8.0633,8.0633,85000.0
2009-08-31 14:15:00,10.83,10.83,10.83,10.83,19800.0,8.0633,8.0633,8.0633,8.0633,19800.0
2009-08-31 14:20:00,10.83,10.83,10.83,10.83,86200.0,8.0633,8.0633,8.0633,8.0633,86200.0
2009-08-31 14:25:00,10.83,10.83,10.83,10.83,14400.0,8.0633,8.0633,8.0633,8.0633,14400.0
2009-08-31 14:30:00,10.83,10.83,10.83,10.83,26200.0,8.0633,8.0633,8.0633,8.0633,26200.0
2009-08-31 14:35:00,10.83,10.84,10.83,10.84,89800.0,8.0633,8.0707,8.0633,8.0707,89800.0
2009-08-31 14:40:00,10.84,10.84,10.84,10.84,45600.0,8.0707,8.0707,8.0707,8.0707,45600.0
2009-08-31 14:45:00,10.84,10.84,10.83,10.83,211200.0,8.0707,8.0707,8.0633,8.0633,211200.0
2009-08-31 14:50:00,10.83,10.84,10.83,10.83,277400.0,8.0633,8.0707,8.0633,8.0633,277400.0
2009-08-31 14:55:00,10.83,10.83,10.81,10.81,381600.0,8.0633,8.0633,8.0484,8.0484,381600.0
2009-08-31 15:00:00,10.81,10.84,10.81,10.83,314400.0,8.0484,8.0707,8.0484,8.0633,314400.0
2009-08-31 15:05:00,10.83,10.83,10.82,10.82,164600.0,8.0633,8.0633,8.0558,8.0558,164600.0
2009-08-31 15:10:00,10.82,10.82,10.8,10.81,145200.0,8.0558,8.0558,8.0409,8.0484,145200.0
2009-08-31 15:15:00,10.8,10.8,10.8,10.8,178600.0,8.0409,8.0409,8.0409,8.0409,178600.0
2009-08-31 15:20:00,10.8,10.81,10.8,10.8,416600.0,8.0409,8.0484,8.0409,8.0409,416600.0
2009-08-31 15:25:00,10.8,10.8,10.78,10.8,522400.0,8.0409,8.0409,8.026,8.0409,522400.0
2009-08-31 15:30:00,10.8,10.81,10.8,10.81,232200.0,8.0409,8.0484,8.0409,8.0484,232200.0
2009-08-31 15:35:00,10.81,10.81,10.79,10.79,363000.0,8.0484,8.0484,8.0335,8.0335,363000.0
2009-08-31 15:40:00,10.79,10.8,10.78,10.8,423200.0,8.0335,8.0409,8.026,8.0409,423200.0
2009-08-31 15:45:00,10.8,10.81,10.79,10.79,463600.0,8.0409,8.0484,8.0335,8.0335,463600.0
2009-08-31 15:50:00,10.79,10.79,10.79,10.79,441200.0,8.0335,8.0335,8.0335,8.0335,441200.0
2009-08-31 15:55:00,10.79,10.8,10.79,10.8,559800.0,8.0335,8.0409,8.0335,8.0409,559800.0
2009-09-01 09:30:00,10.79,10.83,10.77,10.81,210800.0,8.0335,8.0633,8.0186,8.0484,210800.0
2009-09-01 09:35:00,10.81,10.85,10.79,10.83,184600.0,8.0484,8.0781,8.0335,8.0633,184600.0
2009-09-01 09:40:00,10.83,10.83,10.8,10.83,161200.0,8.0633,8.0633,8.0409,8.0633,161200.0
2009-09-01 09:45:00,10.84,10.86,10.81,10.82,636800.0,8.0707,8.0856,8.0484,8.0558,636800.0
2009-09-01 09:50:00,10.83,10.85,10.8,10.81,480600.0,8.0633,8.0781,8.0409,8.0484,480600.0
2009-09-01 09:55:00,10.81,10.83,10.8,10.81,218800.0,8.0484,8.0633,8.0409,8.0484,218800.0
2009-09-01 10:00:00,10.81,10.83,10.81,10.81,441000.0,8.0484,8.0633,8.0484,8.0484,441000.0
2009-09-01 10:05:00,10.81,10.84,10.81,10.83,156400.0,8.0484,8.0707,8.0484,8.0633,156400.0
2009-09-01 10:10:00,10.83,10.83,10.81,10.82,541400.0,8.0633,8.0633,8.0484,8.0558,541400.0
2009-09-01 10:15:00,10.82,10.83,10.81,10.81,217200.0,8.0558,8.0633,8.0484,8.0484,217200.0
2009-09-01 10:20:00,10.81,10.82,10.8,10.81,186600.0,8.0484,8.0558,8.0409,8.0484,186600.0
2009-09-01 10:25:00,10.81,10.86,10.81,10.83,369200.0,8.0484,8.0856,8.0484,8.0633,369200.0
2009-09-01 10:30:00,10.83,10.86,10.83,10.83,204000.0,8.0633,8.0856,8.0633,8.0633,204000.0
2009-09-01 10:35:00,10.83,10.84,10.83,10.84,206400.0,8.0633,8.0707,8.0633,8.0707,206400.0
2009-09-01 10:40:00,10.84,10.84,10.81,10.81,186200.0,8.0707,8.0707,8.0484,8.0484,186200.0
2009-09-01 10:45:00,10.81,10.85,10.81,10.82,800000.0,8.0484,8.0781,8.0484,8.0558,800000.0
2009-09-01 10:50:00,10.81,10.85,10.81,10.84,415600.0,8.0484,8.0781,8.0484,8.0707,415600.0
2009-09-01 10:55:00,10.83,10.87,10.83,10.86,220000.0,8.0633,8.093,8.0633,8.0856,220000.0
2009-09-01 11:00:00,10.86,10.86,10.81,10.82,171200.0,8.0856,8.0856,8.0484,8.0558,171200.0
2009-09-01 11:05:00,10.81,10.82,10.81,10.82,107200.0,8.0484,8.0558,8.0484,8.0558,107200.0
2009-09-01 11:10:00,10.82,10.84,10.8,10.82,352200.0,8.0558,8.0707,8.0409,8.0558,352200.0
2009-09-01 11:15:00,10.82,10.82,10.8,10.81,86000.0,8.0558,8.0558,8.0409,8.0484,86000.0
2009-09-01 11:20:00,10.81,10.81,10.8,10.81,139600.0,8.0484,8.0484,8.0409,8.0484,139600.0
2009-09-01 11:25:00,10.81,10.81,10.8,10.8,236800.0,8.0484,8.0484,8.0409,8.0409,236800.0
2009-09-01 11:30:00,10.8,10.82,10.8,10.81,255200.0,8.0409,8.0558,8.0409,8.0484,255200.0
2009-09-01 11:35:00,10.81,10.83,10.8,10.82,557200.0,8.0484,8.0633,8.0409,8.0558,557200.0
2009-09-01 11:40:00,10.82,10.83,10.81,10.81,186400.0,8.0558,8.0633,8.0484,8.0484,186400.0
2009-09-01 11:45:00,10.81,10.83,10.81,10.81,157200.0,8.0484,8.0633,8.0484,8.0484,157200.0
2009-09-01 11:50:00,10.81,10.81,10.81,10.81,28000.0,8.0484,8.0484,8.0484,8.0484,28000.0
2009-09-01 11:55:00,10.81,10.81,10.8,10.81,90800.0,8.0484,8.0484,8.0409,8.0484,90800.0
2009-09-01 12:00:00,10.8,10.81,10.8,10.81,133400.0,8.0409,8.0484,8.0409,8.0484,133400.0
2009-09-01 12:05:00,10.81,10.81,10.8,10.81,47600.0,8.0484,8.0484,8.0409,8.0484,47600.0
2009-09-01 12:10:00,10.81,10.82,10.8,10.81,410000.0,8.0484,8.0558,8.0409,8.0484,410000.0
2009-09-01 12:15:00,10.81,10.85,10.81,10.84,303400.0,8.0484,8.0781,8.0484,8.0707,303400.0
2009-09-01 12:20:00,10.84,10.84,10.8,10.81,163800.0,8.0707,8.0707,8.0409,8.0484,163800.0
2009-09-01 12:25:00,10.81,10.84,10.81,10.82,484000.0,8.0484,8.0707,8.0484,8.0558,484000.0
2009-09-01 12:30:00,10.81,10.82,10.81,10.81,282000.0,8.0484,8.0558,8.0484,8.0484,282000.0
2009-09-01 12:35:00,10.81,10.82,10.81,10.81,149400.0,8.0484,8.0558,8.0484,8.0484,149400.0
2009-09-01 12:40:00,10.81,10.81,10.81,10.81,175400.0,8.0484,8.0484,8.0484,8.0484,175400.0
2009-09-01 12:45:00,10.81,10.81,10.81,10.81,128600.0,8.0484,8.0484,8.0484,8.0484,128600.0
2009-09-01 12:50:00,10.81,10.81,10.81,10.81,36400.0,8.0484,8.0484,8.0484,8.0484,36400.0
2009-09-01 12:55:00,10.81,10.81,10.8,10.81,55200.0,8.0484,8.0484,8.0409,8.0484,55200.0
2009-09-01 13:00:00,10.81,10.81,10.78,10.81,375800.0,8.0484,8.0484,8.026,8.0484,375800.0
2009-09-01 13:05:00,10.81,10.81,10.77,10.79,176800.0,8.0484,8.0484,8.0186,8.0335,176800.0
2009-09-01 13:10:00,10.78,10.79,10.76,10.78,267400.0,8.026,8.0335,8.0111,8.026,267400.0
2009-09-01 13:15:00,10.78,10.79,10.76,10.77,129200.0,8.026,8.0335,8.0111,8.0186,129200.0
2009-09-01 13:20:00,10.77,10.77,10.76,10.76,85600.0,8.0186,8.0186,8.0111,8.0111,85600.0
2009-09-01 13:25:00,10.76,10.79,10.76,10.78,150000.0,8.0111,8.0335,8.0111,8.026,150000.0
2009-09-01 13:30:00,10.78,10.79,10.75,10.76,374600.0,8.026,8.0335,8.0037,8.0111,374600.0
2009-09-01 13:35:00,10.76,10.77,10.75,10.76,231400.0,8.0111,8.0186,8.0037,8.0111,231400.0
2009-09-01 13:40:00,10.75,10.78,10.75,10.78,240800.0,8.0037,8.026,8.0037,8.026,240800.0
2009-09-01 13:45:00,10.77,10.8,10.77,10.79,182200.0,8.0186,8.0409,8.0186,8.0335,182200.0
2009-09-01 13:50:00,10.79,10.79,10.78,10.79,114000.0,8.0335,8.0335,8.026,8.0335,114000.0
2009-09-01 13:55:00,10.79,10.79,10.78,10.79,121000.0,8.0335,8.0335,8.026,8.0335,121000.0
2009-09-01 14:00:00,10.79,10.79,10.78,10.79,90200.0,8.0335,8.0335,8.026,8.0335,90200.0
2009-09-01 14:05:00,10.79,10.79,10.79,10.79,70800.0,8.0335,8.0335,8.0335,8.0335,70800.0
2009-09-01 14:10:00,10.79,10.8,10.79,10.8,128200.0,8.0335,8.0409,8.0335,8.0409,128200.0
2009-09-01 14:15:00,10.8,10.8,10.76,10.78,330000.0,8.0409,8.0409,8.0111,8.026,330000.0
2009-09-01 14:20:00,10.78,10.78,10.77,10.77,80600.0,8.026,8.026,8.0186,8.0186,80600.0
2009-09-01 14:25:00,10.77,10.77,10.77,10.77,45400.0,8.0186,8.0186,8.0186,8.0186,45400.0
2009-09-01 14:30:00,10.77,10.77,10.77,10.77,22800.0,8.0186,8.0186,8.0186,8.0186,22800.0
2009-09-01 14:35:00,10.77,10.77,10.77,10.77,74600.0,8.0186,8.0186,8.0186,8.0186,74600.0
2009-09-01 14:40:00,10.77,10.78,10.75,10.75,224400.0,8.0186,8.026,8.0037,8.0037,224400.0
2009-09-01 14:45:00,10.76,10.77,10.75,10.75,140800.0,8.0111,8.0186,8.0037,8.0037,140800.0
2009-09-01 14:50:00,10.75,10.76,10.74,10.74,252800.0,8.0037,8.0111,7.9962,7.9962,252800.0
2009-09-01 14:55:00,10.75,10.75,10.74,10.74,84800.0,8.0037,8.0037,7.9962,7.9962,84800.0
2009-09-01 15:00:00,10.74,10.74,10.74,10.74,59200.0,7.9962,7.9962,7.9962,7.9962,59200.0
2009-09-01 15:05:00,10.74,10.74,10.74,10.74,155200.0,7.9962,7.9962,7.9962,7.9962,155200.0
2009-09-01 15:10:00,10.74,10.75,10.74,10.74,152600.0,7.9962,8.0037,7.9962,7.9962,152600.0
2009-09-01 15:15:00,10.74,10.75,10.74,10.75,172200.0,7.9962,8.0037,7.9962,8.0037,172200.0
2009-09-01 15:20:00,10.74,10.75,10.74,10.74,93600.0,7.9962,8.0037,7.9962,7.9962,93600.0
2009-09-01 15:25:00,10.74,10.74,10.74,10.74,237400.0,7.9962,7.9962,7.9962,7.9962,237400.0
2009-09-01 15:30:00,10.74,10.74,10.73,10.74,210200.0,7.9962,7.9962,7.9888,7.9962,210200.0
2009-09-01 15:35:00,10.74,10.74,10.73,10.73,121000.0,7.9962,7.9962,7.9888,7.9888,121000.0
2009-09-01 15:40:00,10.74,10.74,10.72,10.74,387000.0,7.9962,7.9962,7.9814,7.9962,387000.0
2009-09-01 15:45:00,10.73,10.74,10.71,10.72,420400.0,7.9888,7.9962,7.9739,7.9814,420400.0
2009-09-01 15:50:00,10.72,10.74,10.72,10.74,384800.0,7.9814,7.9962,7.9814,7.9962,384800.0
2009-09-01 15:55:00,10.74,10.76,10.72,10.72,649200.0,7.9962,8.0111,7.9814,7.9814,649200.0
2009-09-02 09:30:00,10.78,10.78,10.64,10.73,861200.0,8.026,8.026,7.9218,7.9888,861200.0
2009-09-02 09:35:00,10.73,10.79,10.73,10.77,293600.0,7.9888,8.0335,7.9888,8.0186,293600.0
2009-09-02 09:40:00,10.78,10.79,10.76,10.79,241200.0,8.026,8.0335,8.0111,8.0335,241200.0
2009-09-02 09:45:00,10.79,10.8,10.76,10.77,333400.0,8.0335,8.0409,8.0111,8.0186,333400.0
2009-09-02 09:50:00,10.77,10.78,10.74,10.76,292600.0,8.0186,8.026,7.9962,8.0111,292600.0
2009-09-02 09:55:00,10.76,10.77,10.74,10.77,254800.0,8.0111,8.0186,7.9962,8.0186,254800.0
2009-09-02 10:00:00,10.77,10.77,10.74,10.75,467200.0,8.0186,8.0186,7.9962,8.0037,467200.0
2009-09-02 10:05:00,10.74,10.76,10.73,10.76,200800.0,7.9962,8.0111,7.9888,8.0111,200800.0
2009-09-02 10:10:00,10.76,10.77,10.74,10.75,120800.0,8.0111,8.0186,7.9962,8.0037,120800.0
2009-09-02 10:15:00,10.75,10.78,10.74,10.78,133400.0,8.0037,8.026,7.9962,8.026,133400.0
2009-09-02 10:20:00,10.78,10.79,10.77,10.79,132000.0,8.026,8.0335,8.0186,8.0335,132000.0
2009-09-02 10:25:00,10.79,10.79,10.77,10.79,214400.0,8.0335,8.0335,8.0186,8.0335,214400.0
2009-09-02 10:30:00,10.79,10.81,10.77,10.78,250000.0,8.0335,8.0484,8.0186,8.026,250000.0
2009-09-02 10:35:00,10.78,10.81,10.78,10.78,138000.0,8.026,8.0484,8.026,8.026,138000.0
2009-09-02 10:40:00,10.78,10.83,10.78,10.82,115800.0,8.026,8.0633,8.026,8.0558,115800.0
2009-09-02 10:45:00,10.83,10.84,10.81,10.84,182200.0,8.0633,8.0707,8.0484,8.0707,182200.0
2009-09-02 10:50:00,10.84,10.84,10.81,10.82,101000.0,8.0707,8.0707,8.0484,8.0558,101000.0
2009-09-02 10:55:00,10.82,10.84,10.81,10.81,166000.0,8.0558,8.0707,8.0484,8.0484,166000.0
2009-09-02 11:00:00,10.81,10.81,10.79,10.79,44400.0,8.0484,8.0484,8.0335,8.0335,44400.0
2009-09-02 11:05:00,10.79,10.8,10.78,10.79,98600.0,8.0335,8.0409,8.026,8.0335,98600.0
2009-09-02 11:10:00,10.79,10.8,10.78,10.8,74200.0,8.0335,8.0409,8.026,8.0409,74200.0
2009-09-02 11:15:00,10.8,10.8,10.79,10.8,73400.0,8.0409,8.0409,8.0335,8.0409,73400.0
2009-09-02 11:20:00,10.8,10.81,10.8,10.8,88000.0,8.0409,8.0484,8.0409,8.0409,88000.0
2009-09-02 11:25:00,10.8,10.81,10.8,10.8,18400.0,8.0409,8.0484,8.0409,8.0409,18400.0
2009-09-02 11:30:00,10.8,10.81,10.79,10.79,236200.0,8.0409,8.0484,8.0335,8.0335,236200.0
2009-09-02 11:35:00,10.8,10.8,10.79,10.79,143200.0,8.0409,8.0409,8.0335,8.0335,143200.0
2009-09-02 11:40:00,10.79,10.79,10.78,10.78,91000.0,8.0335,8.0335,8.026,8.026,91000.0
2009-09-02 11:45:00,10.78,10.78,10.78,10.78,18400.0,8.026,8.026,8.026,8.026,18400.0
2009-09-02 11:50:00,10.78,10.78,10.78,10.78,26600.0,8.026,8.026,8.026,8.026,26600.0
2009-09-02 11:55:00,10.78,10.78,10.78,10.78,44800.0,8.026,8.026,8.026,8.026,44800.0
2009-09-02 12:00:00,10.78,10.79,10.78,10.79,161200.0,8.026,8.0335,8.026,8.0335,161200.0
2009-09-02 12:05:00,10.79,10.79,10.78,10.79,47600.0,8.0335,8.0335,8.026,8.0335,47600.0
2009-09-02 12:10:00,10.78,10.81,10.78,10.8,229800.0,8.026,8.0484,8.026,8.0409,229800.0
2009-09-02 12:15:00,10.8,10.81,10.8,10.81,88000.0,8.0409,8.0484,8.0409,8.0484,88000.0
2009-09-02 12:20:00,10.81,10.82,10.81,10.82,98600.0,8.0484,8.0558,8.0484,8.0558,98600.0
2009-09-02 12:25:00,10.82,10.83,10.81,10.81,85200.0,8.0558,8.0633,8.0484,8.0484,85200.0
2009-09-02 12:30:00,10.81,10.81,10.81,10.81,67800.0,8.0484,8.0484,8.0484,8.0484,67800.0
2009-09-02 12:35:00,10.81,10.81,10.8,10.81,342600.0,8.0484,8.0484,8.0409,8.0484,342600.0
2009-09-02 12:40:00,10.81,10.81,10.8,10.81,42200.0,8.0484,8.0484,8.0409,8.0484,42200.0
2009-09-02 12:45:00,10.81,10.81,10.8,10.81,161600.0,8.0484,8.0484,8.0409,8.0484,161600.0
2009-09-02 12:50:00,10.81,10.83,10.81,10.82,430800.0,8.0484,8.0633,8.0484,8.0558,430800.0
2009-09-02 12:55:00,10.82,10.82,10.81,10.81,89800.0,8.0558,8.0558,8.0484,8.0484,89800.0
2009-09-02 13:00:00,10.81,10.81,10.81,10.81,53200.0,8.0484,8.0484,8.0484,8.0484,53200.0
2009-09-02 13:05:00,10.81,10.81,10.8,10.8,74200.0,8.0484,8.0484,8.0409,8.0409,74200.0
2009-09-02 13:10:00,10.8,10.81,10.8,10.8,152400.0,8.0409,8.0484,8.0409,8.0409,152400.0
2009-09-02 13:15:00,10.8,10.8,10.8,10.8,48000.0,8.0409,8.0409,8.0409,8.0409,48000.0
2009-09-02 13:20:00,10.8,10.8,10.8,10.8,25200.0,8.0409,8.0409,8.0409,8.0409,25200.0
2009-09-02 13:25:00,10.8,10.8,10.8,10.8,25600.0,8.0409,8.0409,8.0409,8.0409,25600.0
2009-09-02 13:30:00,10.8,10.8,10.8,10.8,22800.0,8.0409,8.0409,8.0409,8.0409,22800.0
2009-09-02 13:35:00,10.8,10.8,10.8,10.8,39000.0,8.0409,8.0409,8.0409,8.0409,39000.0
2009-09-02 13:40:00,10.8,10.8,10.79,10.8,160000.0,8.0409,8.0409,8.0335,8.0409,160000.0
2009-09-02 13:45:00,10.8,10.81,10.8,10.8,72400.0,8.0409,8.0484,8.0409,8.0409,72400.0
2009-09-02 13:50:00,10.8,10.8,10.8,10.8,41600.0,8.0409,8.0409,8.0409,8.0409,41600.0
2009-09-02 13:55:00,10.8,10.8,10.8,10.8,32200.0,8.0409,8.0409,8.0409,8.0409,32200.0
2009-09-02 14:00:00,10.8,10.81,10.8,10.8,299000.0,8.0409,8.0484,8.0409,8.0409,299000.0
2009-09-02 14:05:00,10.8,10.81,10.8,10.8,122800.0,8.0409,8.0484,8.0409,8.0409,122800.0
2009-09-02 14:10:00,10.81,10.81,10.8,10.8,44000.0,8.0484,8.0484,8.0409,8.0409,44000.0
2009-09-02 14:15:00,10.8,10.81,10.8,10.81,40400.0,8.0409,8.0484,8.0409,8.0484,40400.0
2009-09-02 14:20:00,10.81,10.81,10.8,10.81,141000.0,8.0484,8.0484,8.0409,8.0484,141000.0
2009-09-02 14:25:00,10.81,10.81,10.81,10.81,114000.0,8.0484,8.0484,8.0484,8.0484,114000.0
2009-09-02 14:30:00,10.81,10.83,10.81,10.83,92800.0,8.0484,8.0633,8.0484,8.0633,92800.0
2009-09-02 14:35:00,10.83,10.83,10.82,10.83,118200.0,8.0633,8.0633,8.0558,8.0633,118200.0
2009-09-02 14:40:00,10.83,10.84,10.81,10.82,619600.0,8.0633,8.0707,8.0484,8.0558,619600.0
2009-09-02 14:45:00,10.83,10.84,10.81,10.83,470200.0,8.0633,8.0707,8.0484,8.0633,470200.0
2009-09-02 14:50:00,10.83,10.84,10.83,10.83,69200.0,8.0633,8.0707,8.0633,8.0633,69200.0
2009-09-02 14:55:00,10.83,10.85,10.82,10.83,145000.0,8.0633,8.0781,8.0558,8.0633,145000.0
2009-09-02 15:00:00,10.83,10.83,10.82,10.83,238400.0,8.0633,8.0633,8.0558,8.0633,238400.0
2009-09-02 15:05:00,10.83,10.84,10.83,10.84,78000.0,8.0633,8.0707,8.0633,8.0707,78000.0
2009-09-02 15:10:00,10.84,10.84,10.83,10.83,471800.0,8.0707,8.0707,8.0633,8.0633,471800.0
2009-09-02 15:15:00,10.83,10.85,10.83,10.85,159200.0,8.0633,8.0781,8.0633,8.0781,159200.0
2009-09-02 15:20:00,10.84,10.85,10.84,10.85,72400.0,8.0707,8.0781,8.0707,8.0781,72400.0
2009-09-02 15:25:00,10.85,10.85,10.84,10.84,86400.0,8.0781,8.0781,8.0707,8.0707,86400.0
2009-09-02 15:30:00,10.85,10.85,10.82,10.84,373400.0,8.0781,8.0781,8.0558,8.0707,373400.0
2009-09-02 15:35:00,10.83,10.84,10.83,10.84,145800.0,8.0633,8.0707,8.0633,8.0707,145800.0
2009-09-02 15:40:00,10.84,10.84,10.8,10.81,368600.0,8.0707,8.0707,8.0409,8.0484,368600.0
2009-09-02 15:45:00,10.81,10.81,10.79,10.79,260400.0,8.0484,8.0484,8.0335,8.0335,260400.0
2009-09-02 15:50:00,10.8,10.81,10.79,10.8,441400.0,8.0409,8.0484,8.0335,8.0409,441400.0
2009-09-02 15:55:00,10.79,10.81,10.76,10.78,1618800.0,8.0335,8.0484,8.0111,8.026,1618800.0
2009-09-03 09:30:00,10.79,10.84,10.77,10.82,128600.0,8.0335,8.0707,8.0186,8.0558,128600.0
2009-09-03 09:35:00,10.82,10.83,10.78,10.79,181600.0,8.0558,8.0633,8.026,8.0335,181600.0
2009-09-03 09:40:00,10.79,10.8,10.79,10.79,135800.0,8.0335,8.0409,8.0335,8.0335,135800.0
2009-09-03 09:45:00,10.79,10.81,10.79,10.81,140400.0,8.0335,8.0484,8.0335,8.0484,140400.0
2009-09-03 09:50:00,10.81,10.83,10.81,10.83,91600.0,8.0484,8.0633,8.0484,8.0633,91600.0
2009-09-03 09:55:00,10.83,10.84,10.8,10.83,242800.0,8.0633,8.0707,8.0409,8.0633,242800.0
2009-09-03 10:00:00,10.84,10.85,10.8,10.81,432400.0,8.0707,8.0781,8.0409,8.0484,432400.0
2009-09-03 10:05:00,10.81,10.83,10.8,10.83,205400.0,8.0484,8.0633,8.0409,8.0633,205400.0
2009-09-03 10:10:00,10.82,10.83,10.8,10.8,211400.0,8.0558,8.0633,8.0409,8.0409,211400.0
2009-09-03 10:15:00,10.81,10.83,10.79,10.81,245000.0,8.0484,8.0633,8.0335,8.0484,245000.0
2009-09-03 10:20:00,10.8,10.81,10.79,10.81,204200.0,8.0409,8.0484,8.0335,8.0484,204200.0
2009-09-03 10:25:00,10.81,10.82,10.8,10.81,116200.0,8.0484,8.0558,8.0409,8.0484,116200.0
2009-09-03 10:30:00,10.81,10.83,10.81,10.81,95600.0,8.0484,8.0633,8.0484,8.0484,95600.0
2009-09-03 10:35:00,10.81,10.82,10.81,10.81,69000.0,8.0484,8.0558,8.0484,8.0484,69000.0
2009-09-03 10:40:00,10.81,10.82,10.81,10.82,50200.0,8.0484,8.0558,8.0484,8.0558,50200.0
2009-09-03 10:45:00,10.82,10.83,10.81,10.81,81800.0,8.0558,8.0633,8.0484,8.0484,81800.0
2009-09-03 10:50:00,10.83,10.83,10.81,10.83,100800.0,8.0633,8.0633,8.0484,8.0633,100800.0
2009-09-03 10:55:00,10.82,10.83,10.79,10.79,91000.0,8.0558,8.0633,8.0335,8.0335,91000.0
2009-09-03 11:00:00,10.79,10.81,10.79,10.81,58000.0,8.0335,8.0484,8.0335,8.0484,58000.0
2009-09-03 11:05:00,10.81,10.84,10.81,10.84,143200.0,8.0484,8.0707,8.0484,8.0707,143200.0
2009-09-03 11:10:00,10.84,10.85,10.83,10.84,219600.0,8.0707,8.0781,8.0633,8.0707,219600.0
2009-09-03 11:15:00,10.84,10.84,10.81,10.83,94600.0,8.0707,8.0707,8.0484,8.0633,94600.0
2009-09-03 11:20:00,10.83,10.83,10.81,10.81,77000.0,8.0633,8.0633,8.0484,8.0484,77000.0
2009-09-03 11:25:00,10.81,10.83,10.81,10.83,56600.0,8.0484,8.0633,8.0484,8.0633,56600.0
2009-09-03 11:30:00,10.83,10.84,10.83,10.84,66000.0,8.0633,8.0707,8.0633,8.0707,66000.0
2009-09-03 11:35:00,10.84,10.84,10.8,10.81,127400.0,8.0707,8.0707,8.0409,8.0484,127400.0
2009-09-03 11:40:00,10.81,10.81,10.8,10.81,41200.0,8.0484,8.0484,8.0409,8.0484,41200.0
2009-09-03 11:45:00,10.81,10.81,10.8,10.81,39400.0,8.0484,8.0484,8.0409,8.0484,39400.0
2009-09-03 11:50:00,10.81,10.81,10.79,10.79,73400.0,8.0484,8.0484,8.0335,8.0335,73400.0
2009-09-03 11:55:00,10.79,10.81,10.78,10.8,129000.0,8.0335,8.0484,8.026,8.0409,129000.0
2009-09-03 12:00:00,10.8,10.8,10.79,10.79,50400.0,8.0409,8.0409,8.0335,8.0335,50400.0
2009-09-03 12:05:00,10.79,10.81,10.79,10.8,142400.0,8.0335,8.0484,8.0335,8.0409,142400.0
2009-09-03 12:10:00,10.8,10.84,10.8,10.83,307400.0,8.0409,8.0707,8.0409,8.0633,307400.0
2009-09-03 12:15:00,10.82,10.83,10.81,10.81,52600.0,8.0558,8.0633,8.0484,8.0484,52600.0
2009-09-03 12:20:00,10.81,10.81,10.8,10.8,52800.0,8.0484,8.0484,8.0409,8.0409,52800.0
2009-09-03 12:25:00,10.8,10.81,10.8,10.81,83200.0,8.0409,8.0484,8.0409,8.0484,83200.0
2009-09-03 12:30:00,10.81,10.81,10.81,10.81,24000.0,8.0484,8.0484,8.0484,8.0484,24000.0
2009-09-03 12:35:00,10.81,10.81,10.81,10.81,27600.0,8.0484,8.0484,8.0484,8.0484,27600.0
2009-09-03 12:40:00,10.81,10.81,10.81,10.81,19200.0,8.0484,8.0484,8.0484,8.0484,19200.0
2009-09-03 12:45:00,10.81,10.81,10.8,10.8,84800.0,8.0484,8.0484,8.0409,8.0409,84800.0
2009-09-03 12:50:00,10.8,10.81,10.8,10.8,221400.0,8.0409,8.0484,8.0409,8.0409,221400.0
2009-09-03 12:55:00,10.81,10.81,10.8,10.81,30800.0,8.0484,8.0484,8.0409,8.0484,30800.0
2009-09-03 13:00:00,10.8,10.81,10.8,10.8,66000.0,8.0409,8.0484,8.0409,8.0409,66000.0
2009-09-03 13:05:00,10.8,10.8,10.8,10.8,16600.0,8.0409,8.0409,8.0409,8.0409,16600.0
2009-09-03 13:10:00,10.8,10.8,10.8,10.8,47200.0,8.0409,8.0409,8.0409,8.0409,47200.0
2009-09-03 13:15:00,10.8,10.8,10.8,10.8,24600.0,8.0409,8.0409,8.0409,8.0409,24600.0
2009-09-03 13:20:00,10.8,10.8,10.8,10.8,34800.0,8.0409,8.0409,8.0409,8.0409,34800.0
2009-09-03 13:25:00,10.8,10.8,10.8,10.8,52400.0,8.0409,8.0409,8.0409,8.0409,52400.0
2009-09-03 13:30:00,10.8,10.81,10.8,10.81,70400.0,8.0409,8.0484,8.0409,8.0484,70400.0
2009-09-03 13:35:00,10.81,10.81,10.8,10.8,65600.0,8.0484,8.0484,8.0409,8.0409,65600.0
2009-09-03 13:40:00,10.8,10.8,10.8,10.8,33800.0,8.0409,8.0409,8.0409,8.0409,33800.0
2009-09-03 13:45:00,10.8,10.8,10.79,10.79,45800.0,8.0409,8.0409,8.0335,8.0335,45800.0
2009-09-03 13:50:00,10.79,10.79,10.78,10.79,40400.0,8.0335,8.0335,8.026,8.0335,40400.0
2009-09-03 13:55:00,10.79,10.79,10.78,10.79,22000.0,8.0335,8.0335,8.026,8.0335,22000.0
2009-09-03 14:00:00,10.78,10.79,10.78,10.79,44200.0,8.026,8.0335,8.026,8.0335,44200.0
2009-09-03 14:05:00,10.79,10.79,10.78,10.78,24400.0,8.0335,8.0335,8.026,8.026,24400.0
2009-09-03 14:10:00,10.79,10.79,10.78,10.78,44600.0,8.0335,8.0335,8.026,8.026,44600.0
2009-09-03 14:15:00,10.79,10.79,10.78,10.78,57200.0,8.0335,8.0335,8.026,8.026,57200.0
2009-09-03 14:20:00,10.78,10.78,10.77,10.77,64800.0,8.026,8.026,8.0186,8.0186,64800.0
2009-09-03 14:25:00,10.78,10.78,10.77,10.78,24000.0,8.026,8.026,8.0186,8.026,24000.0
2009-09-03 14:30:00,10.78,10.78,10.77,10.78,93400.0,8.026,8.026,8.0186,8.026,93400.0
2009-09-03 14:35:00,10.78,10.78,10.77,10.78,62200.0,8.026,8.026,8.0186,8.026,62200.0
2009-09-03 14:40:00,10.78,10.78,10.77,10.78,69000.0,8.026,8.026,8.0186,8.026,69000.0
2009-09-03 14:45:00,10.78,10.81,10.77,10.8,374800.0,8.026,8.0484,8.0186,8.0409,374800.0
2009-09-03 14:50:00,10.8,10.81,10.8,10.8,140600.0,8.0409,8.0484,8.0409,8.0409,140600.0
2009-09-03 14:55:00,10.81,10.81,10.79,10.8,48800.0,8.0484,8.0484,8.0335,8.0409,48800.0
2009-09-03 15:00:00,10.79,10.8,10.79,10.8,42200.0,8.0335,8.0409,8.0335,8.0409,42200.0
2009-09-03 15:05:00,10.8,10.8,10.79,10.8,43200.0,8.0409,8.0409,8.0335,8.0409,43200.0
2009-09-03 15:10:00,10.8,10.8,10.79,10.79,110000.0,8.0409,8.0409,8.0335,8.0335,110000.0
2009-09-03 15:15:00,10.79,10.79,10.79,10.79,65000.0,8.0335,8.0335,8.0335,8.0335,65000.0
2009-09-03 15:20:00,10.79,10.79,10.79,10.79,75400.0,8.0335,8.0335,8.0335,8.0335,75400.0
2009-09-03 15:25:00,10.79,10.79,10.79,10.79,111800.0,8.0335,8.0335,8.0335,8.0335,111800.0
2009-09-03 15:30:00,10.79,10.81,10.79,10.81,263200.0,8.0335,8.0484,8.0335,8.0484,263200.0
2009-09-03 15:35:00,10.81,10.84,10.81,10.84,187400.0,8.0484,8.0707,8.0484,8.0707,187400.0
2009-09-03 15:40:00,10.84,10.84,10.82,10.84,343600.0,8.0707,8.0707,8.0558,8.0707,343600.0
2009-09-03 15:45:00,10.84,10.86,10.84,10.86,218200.0,8.0707,8.0856,8.0707,8.0856,218200.0
2009-09-03 15:50:00,10.86,10.86,10.85,10.86,419600.0,8.0856,8.0856,8.0781,8.0856,419600.0
2009-09-03 15:55:00,10.86,10.87,10.86,10.86,606400.0,8.0856,8.093,8.0856,8.0856,606400.0
2009-09-04 09:30:00,10.85,10.92,10.83,10.85,647600.0,8.0781,8.1303,8.0633,8.0781,647600.0
2009-09-04 09:35:00,10.85,10.9,10.85,10.85,133000.0,8.0781,8.1154,8.0781,8.0781,133000.0
2009-09-04 09:40:00,10.85,10.9,10.85,10.9,114200.0,8.0781,8.1154,8.0781,8.1154,114200.0
2009-09-04 09:45:00,10.9,10.9,10.88,10.89,149000.0,8.1154,8.1154,8.1005,8.1079,149000.0
2009-09-04 09:50:00,10.89,10.89,10.86,10.88,94600.0,8.1079,8.1079,8.0856,8.1005,94600.0
2009-09-04 09:55:00,10.87,10.9,10.87,10.9,149800.0,8.093,8.1154,8.093,8.1154,149800.0
2009-09-04 10:00:00,10.9,10.94,10.9,10.93,209400.0,8.1154,8.1452,8.1154,8.1377,209400.0
2009-09-04 10:05:00,10.93,10.94,10.92,10.94,176200.0,8.1377,8.1452,8.1303,8.1452,176200.0
2009-09-04 10:10:00,10.94,10.96,10.93,10.96,223200.0,8.1452,8.16,8.1377,8.16,223200.0
2009-09-04 10:15:00,10.96,10.98,10.96,10.97,142400.0,8.16,8.1749,8.16,8.1675,142400.0
2009-09-04 10:20:00,10.97,10.97,10.94,10.94,145800.0,8.1675,8.1675,8.1452,8.1452,145800.0
2009-09-04 10:25:00,10.95,10.96,10.94,10.96,69800.0,8.1526,8.16,8.1452,8.16,69800.0
2009-09-04 10:30:00,10.96,10.99,10.96,10.97,192800.0,8.16,8.1824,8.16,8.1675,192800.0
2009-09-04 10:35:00,10.97,10.98,10.97,10.97,96800.0,8.1675,8.1749,8.1675,8.1675,96800.0
2009-09-04 10:40:00,10.97,10.99,10.96,10.96,131800.0,8.1675,8.1824,8.16,8.16,131800.0
2009-09-04 10:45:00,10.96,10.97,10.96,10.97,64600.0,8.16,8.1675,8.16,8.1675,64600.0
2009-09-04 10:50:00,10.97,10.97,10.96,10.96,84600.0,8.1675,8.1675,8.16,8.16,84600.0
2009-09-04 10:55:00,10.96,10.97,10.96,10.97,68200.0,8.16,8.1675,8.16,8.1675,68200.0
2009-09-04 11:00:00,10.97,10.97,10.95,10.95,83600.0,8.1675,8.1675,8.1526,8.1526,83600.0
2009-09-04 11:05:00,10.95,10.95,10.93,10.94,110800.0,8.1526,8.1526,8.1377,8.1452,110800.0
2009-09-04 11:10:00,10.93,10.94,10.93,10.93,59600.0,8.1377,8.1452,8.1377,8.1377,59600.0
2009-09-04 11:15:00,10.93,10.95,10.93,10.94,62600.0,8.1377,8.1526,8.1377,8.1452,62600.0
2009-09-04 11:20:00,10.95,10.95,10.94,10.94,32800.0,8.1526,8.1526,8.1452,8.1452,32800.0
2009-09-04 11:25:00,10.94,10.95,10.92,10.92,158200.0,8.1452,8.1526,8.1303,8.1303,158200.0
2009-09-04 11:30:00,10.92,10.93,10.9,10.9,250000.0,8.1303,8.1377,8.1154,8.1154,250000.0
2009-09-04 11:35:00,10.9,10.91,10.9,10.9,119000.0,8.1154,8.1228,8.1154,8.1154,119000.0
2009-09-04 11:40:00,10.9,10.92,10.9,10.92,85800.0,8.1154,8.1303,8.1154,8.1303,85800.0
2009-09-04 11:45:00,10.92,10.93,10.92,10.92,19000.0,8.1303,8.1377,8.1303,8.1303,19000.0
2009-09-04 11:50:00,10.93,10.93,10.9,10.9,101800.0,8.1377,8.1377,8.1154,8.1154,101800.0
2009-09-04 11:55:00,10.9,10.93,10.9,10.92,196600.0,8.1154,8.1377,8.1154,8.1303,196600.0
2009-09-04 12:00:00,10.92,10.94,10.92,10.94,157400.0,8.1303,8.1452,8.1303,8.1452,157400.0
2009-09-04 12:05:00,10.94,10.96,10.94,10.95,209200.0,8.1452,8.16,8.1452,8.1526,209200.0
2009-09-04 12:10:00,10.96,10.96,10.93,10.93,46600.0,8.16,8.16,8.1377,8.1377,46600.0
2009-09-04 12:15:00,10.93,10.94,10.93,10.94,54600.0,8.1377,8.1452,8.1377,8.1452,54600.0
2009-09-04 12:20:00,10.94,10.95,10.94,10.95,42400.0,8.1452,8.1526,8.1452,8.1526,42400.0
2009-09-04 12:25:00,10.95,10.95,10.93,10.93,66000.0,8.1526,8.1526,8.1377,8.1377,66000.0
2009-09-04 12:30:00,10.93,10.95,10.93,10.93,180600.0,8.1377,8.1526,8.1377,8.1377,180600.0
2009-09-04 12:35:00,10.93,10.95,10.93,10.95,38400.0,8.1377,8.1526,8.1377,8.1526,38400.0
2009-09-04 12:40:00,10.95,10.95,10.95,10.95,13200.0,8.1526,8.1526,8.1526,8.1526,13200.0
2009-09-04 12:45:00,10.95,10.96,10.95,10.96,38800.0,8.1526,8.16,8.1526,8.16,38800.0
2009-09-04 12:50:00,10.96,10.96,10.95,10.95,30800.0,8.16,8.16,8.1526,8.1526,30800.0
2009-09-04 12:55:00,10.96,10.96,10.95,10.96,11000.0,8.16,8.16,8.1526,8.16,11000.0
2009-09-04 13:00:00,10.96,10.96,10.95,10.95,17600.0,8.16,8.16,8.1526,8.1526,17600.0
2009-09-04 13:05:00,10.95,10.96,10.95,10.96,45800.0,8.1526,8.16,8.1526,8.16,45800.0
2009-09-04 13:10:00,10.95,10.96,10.95,10.96,18200.0,8.1526,8.16,8.1526,8.16,18200.0
2009-09-04 13:15:00,10.95,10.96,10.95,10.95,36000.0,8.1526,8.16,8.1526,8.1526,36000.0
2009-09-04 13:20:00,10.95,10.95,10.95,10.95,28200.0,8.1526,8.1526,8.1526,8.1526,28200.0
2009-09-04 13:25:00,10.95,10.95,10.95,10.95,13800.0,8.1526,8.1526,8.1526,8.1526,13800.0
2009-09-04 13:30:00,10.95,10.95,10.95,10.95,32800.0,8.1526,8.1526,8.1526,8.1526,32800.0
2009-09-04 13:35:00,10.95,10.95,10.95,10.95,21200.0,8.1526,8.1526,8.1526,8.1526,21200.0
2009-09-04 13:40:00,10.95,10.95,10.95,10.95,27200.0,8.1526,8.1526,8.1526,8.1526,27200.0
2009-09-04 13:45:00,10.95,10.95,10.95,10.95,20800.0,8.1526,8.1526,8.1526,8.1526,20800.0
2009-09-04 13:50:00,10.95,10.95,10.95,10.95,37400.0,8.1526,8.1526,8.1526,8.1526,37400.0
2009-09-04 13:55:00,10.95,10.95,10.95,10.95,27600.0,8.1526,8.1526,8.1526,8.1526,27600.0
2009-09-04 14:00:00,10.95,10.95,10.93,10.93,87400.0,8.1526,8.1526,8.1377,8.1377,87400.0
2009-09-04 14:05:00,10.94,10.94,10.93,10.93,52600.0,8.1452,8.1452,8.1377,8.1377,52600.0
2009-09-04 14:10:00,10.93,10.93,10.93,10.93,21200.0,8.1377,8.1377,8.1377,8.1377,21200.0
2009-09-04 14:15:00,10.93,10.93,10.93,10.93,18400.0,8.1377,8.1377,8.1377,8.1377,18400.0
2009-09-04 14:20:00,10.93,10.94,10.93,10.93,40200.0,8.1377,8.1452,8.1377,8.1377,40200.0
2009-09-04 14:25:00,10.94,10.94,10.92,10.92,120800.0,8.1452,8.1452,8.1303,8.1303,120800.0
2009-09-04 14:30:00,10.92,10.92,10.92,10.92,42800.0,8.1303,8.1303,8.1303,8.1303,42800.0
2009-09-04 14:35:00,10.92,10.93,10.92,10.93,65400.0,8.1303,8.1377,8.1303,8.1377,65400.0
2009-09-04 14:40:00,10.93,10.96,10.93,10.94,288200.0,8.1377,8.16,8.1377,8.1452,288200.0
2009-09-04 14:45:00,10.94,10.97,10.94,10.94,226600.0,8.1452,8.1675,8.1452,8.1452,226600.0
2009-09-04 14:50:00,10.94,10.96,10.94,10.95,103200.0,8.1452,8.16,8.1452,8.1526,103200.0
2009-09-04 14:55:00,10.95,10.96,10.95,10.96,60000.0,8.1526,8.16,8.1526,8.16,60000.0
2009-09-04 15:00:00,10.96,10.96,10.96,10.96,128800.0,8.16,8.16,8.16,8.16,128800.0
2009-09-04 15:05:00,10.96,10.96,10.95,10.95,158600.0,8.16,8.16,8.1526,8.1526,158600.0
2009-09-04 15:10:00,10.95,10.96,10.95,10.95,107400.0,8.1526,8.16,8.1526,8.1526,107400.0
2009-09-04 15:15:00,10.95,10.96,10.94,10.94,50000.0,8.1526,8.16,8.1452,8.1452,50000.0
2009-09-04 15:20:00,10.94,10.95,10.93,10.93,104400.0,8.1452,8.1526,8.1377,8.1377,104400.0
2009-09-04 15:25:00,10.93,10.94,10.93,10.94,154800.0,8.1377,8.1452,8.1377,8.1452,154800.0
2009-09-04 15:30:00,10.94,10.95,10.93,10.93,134000.0,8.1452,8.1526,8.1377,8.1377,134000.0
2009-09-04 15:35:00,10.94,10.94,10.93,10.94,302400.0,8.1452,8.1452,8.1377,8.1452,302400.0
2009-09-04 15:40:00,10.94,10.97,10.94,10.97,280600.0,8.1452,8.1675,8.1452,8.1675,280600.0
2009-09-04 15:45:00,10.97,10.99,10.96,10.99,423200.0,8.1675,8.1824,8.16,8.1824,423200.0
2009-09-04 15:50:00,10.99,10.99,10.97,10.98,545800.0,8.1824,8.1824,8.1675,8.1749,545800.0
2009-09-04 15:55:00,10.98,11.01,10.97,10.99,878400.0,8.1749,8.1973,8.1675,8.1824,878400.0
2009-09-08 09:30:00,11.03,11.05,11.0,11.01,38000.0,8.2122,8.227,8.1898,8.1973,38000.0
2009-09-08 09:35:00,11.0,11.06,11.0,11.02,414000.0,8.1898,8.2345,8.1898,8.2047,414000.0
2009-09-08 09:40:00,11.02,11.02,10.99,10.99,229000.0,8.2047,8.2047,8.1824,8.1824,229000.0
2009-09-08 09:45:00,11.0,11.0,10.99,11.0,252200.0,8.1898,8.1898,8.1824,8.1898,252200.0
2009-09-08 09:50:00,11.0,11.01,10.99,11.0,213200.0,8.1898,8.1973,8.1824,8.1898,213200.0
2009-09-08 09:55:00,10.99,11.01,10.97,10.97,344400.0,8.1824,8.1973,8.1675,8.1675,344400.0
2009-09-08 10:00:00,10.97,11.02,10.97,10.99,236400.0,8.1675,8.2047,8.1675,8.1824,236400.0
2009-09-08 10:05:00,10.99,10.99,10.98,10.99,228000.0,8.1824,8.1824,8.1749,8.1824,228000.0
2009-09-08 10:10:00,10.99,10.99,10.97,10.97,115200.0,8.1824,8.1824,8.1675,8.1675,115200.0
2009-09-08 10:15:00,10.97,10.97,10.94,10.94,389600.0,8.1675,8.1675,8.1452,8.1452,389600.0
2009-09-08 10:20:00,10.94,10.99,10.93,10.97,168800.0,8.1452,8.1824,8.1377,8.1675,168800.0
2009-09-08 10:25:00,10.98,10.99,10.96,10.96,119800.0,8.1749,8.1824,8.16,8.16,119800.0
2009-09-08 10:30:00,10.96,10.99,10.96,10.99,118200.0,8.16,8.1824,8.16,8.1824,118200.0
2009-09-08 10:35:00,10.99,10.99,10.96,10.96,311200.0,8.1824,8.1824,8.16,8.16,311200.0
2009-09-08 10:40:00,10.96,10.97,10.94,10.95,143000.0,8.16,8.1675,8.1452,8.1526,143000.0
2009-09-08 10:45:00,10.95,10.96,10.94,10.96,103000.0,8.1526,8.16,8.1452,8.16,103000.0
2009-09-08 10:50:00,10.96,10.97,10.94,10.94,119800.0,8.16,8.1675,8.1452,8.1452,119800.0
2009-09-08 10:55:00,10.95,10.97,10.94,10.97,144400.0,8.1526,8.1675,8.1452,8.1675,144400.0
2009-09-08 11:00:00,10.97,10.99,10.96,10.97,100000.0,8.1675,8.1824,8.16,8.1675,100000.0
2009-09-08 11:05:00,10.98,11.0,10.97,10.97,180400.0,8.1749,8.1898,8.1675,8.1675,180400.0
2009-09-08 11:10:00,10.97,11.0,10.97,11.0,96600.0,8.1675,8.1898,8.1675,8.1898,96600.0
2009-09-08 11:15:00,11.01,11.01,11.0,11.01,70800.0,8.1973,8.1973,8.1898,8.1973,70800.0
2009-09-08 11:20:00,11.01,11.01,11.0,11.01,31000.0,8.1973,8.1973,8.1898,8.1973,31000.0
2009-09-08 11:25:00,11.0,11.01,10.98,10.99,243200.0,8.1898,8.1973,8.1749,8.1824,243200.0
2009-09-08 11:30:00,10.98,10.99,10.95,10.95,183600.0,8.1749,8.1824,8.1526,8.1526,183600.0
2009-09-08 11:35:00,10.95,10.97,10.94,10.97,234600.0,8.1526,8.1675,8.1452,8.1675,234600.0
2009-09-08 11:40:00,10.97,10.97,10.94,10.95,106800.0,8.1675,8.1675,8.1452,8.1526,106800.0
2009-09-08 11:45:00,10.96,10.96,10.95,10.95,33800.0,8.16,8.16,8.1526,8.1526,33800.0
2009-09-08 11:50:00,10.95,10.96,10.94,10.95,43800.0,8.1526,8.16,8.1452,8.1526,43800.0
2009-09-08 11:55:00,10.96,10.96,10.94,10.96,102200.0,8.16,8.16,8.1452,8.16,102200.0
2009-09-08 12:00:00,10.95,10.96,10.95,10.95,61400.0,8.1526,8.16,8.1526,8.1526,61400.0
2009-09-08 12:05:00,10.95,10.96,10.95,10.96,45200.0,8.1526,8.16,8.1526,8.16,45200.0
2009-09-08 12:10:00,10.96,10.97,10.96,10.96,31400.0,8.16,8.1675,8.16,8.16,31400.0
2009-09-08 12:15:00,10.97,10.97,10.96,10.97,21200.0,8.1675,8.1675,8.16,8.1675,21200.0
2009-09-08 12:20:00,10.97,10.97,10.95,10.96,98200.0,8.1675,8.1675,8.1526,8.16,98200.0
2009-09-08 12:25:00,10.96,10.97,10.95,10.96,40000.0,8.16,8.1675,8.1526,8.16,40000.0
2009-09-08 12:30:00,10.97,10.97,10.96,10.97,68800.0,8.1675,8.1675,8.16,8.1675,68800.0
2009-09-08 12:35:00,10.97,10.97,10.96,10.97,22400.0,8.1675,8.1675,8.16,8.1675,22400.0
2009-09-08 12:40:00,10.96,10.97,10.96,10.97,29200.0,8.16,8.1675,8.16,8.1675,29200.0
2009-09-08 12:45:00,10.97,10.97,10.97,10.97,38400.0,8.1675,8.1675,8.1675,8.1675,38400.0
2009-09-08 12:50:00,10.97,10.97,10.97,10.97,66600.0,8.1675,8.1675,8.1675,8.1675,66600.0
2009-09-08 12:55:00,10.97,10.97,10.97,10.97,127800.0,8.1675,8.1675,8.1675,8.1675,127800.0
2009-09-08 13:00:00,10.97,10.98,10.97,10.98,50000.0,8.1675,8.1749,8.1675,8.1749,50000.0
2009-09-08 13:05:00,10.98,10.99,10.97,10.98,62600.0,8.1749,8.1824,8.1675,8.1749,62600.0
2009-09-08 13:10:00,10.98,10.99,10.97,10.97,118200.0,8.1749,8.1824,8.1675,8.1675,118200.0
2009-09-08 13:15:00,10.97,10.98,10.97,10.97,100600.0,8.1675,8.1749,8.1675,8.1675,100600.0
2009-09-08 13:20:00,10.97,10.97,10.97,10.97,78000.0,8.1675,8.1675,8.1675,8.1675,78000.0
2009-09-08 13:25:00,10.97,10.98,10.96,10.98,145600.0,8.1675,8.1749,8.16,8.1749,145600.0
2009-09-08 13:30:00,10.97,10.98,10.97,10.98,30000.0,8.1675,8.1749,8.1675,8.1749,30000.0
2009-09-08 13:35:00,10.97,10.99,10.97,10.98,128800.0,8.1675,8.1824,8.1675,8.1749,128800.0
2009-09-08 13:40:00,10.98,10.99,10.97,10.99,111400.0,8.1749,8.1824,8.1675,8.1824,111400.0
2009-09-08 13:45:00,10.99,10.99,10.97,10.97,345400.0,8.1824,8.1824,8.1675,8.1675,345400.0
2009-09-08 13:50:00,10.97,10.99,10.97,10.99,99200.0,8.1675,8.1824,8.1675,8.1824,99200.0
2009-09-08 13:55:00,10.99,11.0,10.99,10.99,257600.0,8.1824,8.1898,8.1824,8.1824,257600.0
2009-09-08 14:00:00,10.99,10.99,10.97,10.97,137000.0,8.1824,8.1824,8.1675,8.1675,137000.0
2009-09-08 14:05:00,10.97,10.97,10.97,10.97,122800.0,8.1675,8.1675,8.1675,8.1675,122800.0
2009-09-08 14:10:00,10.97,10.97,10.96,10.96,81000.0,8.1675,8.1675,8.16,8.16,81000.0
2009-09-08 14:15:00,10.96,10.97,10.94,10.97,153400.0,8.16,8.1675,8.1452,8.1675,153400.0
2009-09-08 14:20:00,10.97,10.97,10.94,10.94,96800.0,8.1675,8.1675,8.1452,8.1452,96800.0
2009-09-08 14:25:00,10.94,10.95,10.94,10.94,99200.0,8.1452,8.1526,8.1452,8.1452,99200.0
2009-09-08 14:30:00,10.94,10.94,10.93,10.93,164400.0,8.1452,8.1452,8.1377,8.1377,164400.0
2009-09-08 14:35:00,10.94,10.94,10.93,10.94,34600.0,8.1452,8.1452,8.1377,8.1452,34600.0
2009-09-08 14:40:00,10.94,10.95,10.93,10.93,281600.0,8.1452,8.1526,8.1377,8.1377,281600.0
2009-09-08 14:45:00,10.93,10.96,10.93,10.96,203800.0,8.1377,8.16,8.1377,8.16,203800.0
2009-09-08 14:50:00,10.96,10.97,10.95,10.95,112400.0,8.16,8.1675,8.1526,8.1526,112400.0
2009-09-08 14:55:00,10.95,10.97,10.95,10.97,171400.0,8.1526,8.1675,8.1526,8.1675,171400.0
2009-09-08 15:00:00,10.97,10.97,10.97,10.97,78600.0,8.1675,8.1675,8.1675,8.1675,78600.0
2009-09-08 15:05:00,10.97,10.97,10.95,10.96,164000.0,8.1675,8.1675,8.1526,8.16,164000.0
2009-09-08 15:10:00,10.95,10.97,10.95,10.97,168600.0,8.1526,8.1675,8.1526,8.1675,168600.0
2009-09-08 15:15:00,10.97,10.97,10.96,10.96,139000.0,8.1675,8.1675,8.16,8.16,139000.0
2009-09-08 15:20:00,10.96,11.0,10.96,11.0,271000.0,8.16,8.1898,8.16,8.1898,271000.0
2009-09-08 15:25:00,10.99,11.0,10.99,10.99,117600.0,8.1824,8.1898,8.1824,8.1824,117600.0
2009-09-08 15:30:00,10.99,11.01,10.99,11.0,168000.0,8.1824,8.1973,8.1824,8.1898,168000.0
2009-09-08 15:35:00,11.0,11.02,11.0,11.0,119800.0,8.1898,8.2047,8.1898,8.1898,119800.0
2009-09-08 15:40:00,11.01,11.02,10.99,10.99,362800.0,8.1973,8.2047,8.1824,8.1824,362800.0
2009-09-08 15:45:00,10.99,10.99,10.97,10.97,278400.0,8.1824,8.1824,8.1675,8.1675,278400.0
2009-09-08 15:50:00,10.97,10.99,10.97,10.99,400400.0,8.1675,8.1824,8.1675,8.1824,400400.0
2009-09-08 15:55:00,10.99,10.99,10.97,10.98,658600.0,8.1824,8.1824,8.1675,8.1749,658600.0
2009-09-09 09:30:00,10.95,10.99,10.93,10.99,274800.0,8.1526,8.1824,8.1377,8.1824,274800.0
2009-09-09 09:35:00,10.99,11.03,10.98,11.01,249800.0,8.1824,8.2122,8.1749,8.1973,249800.0
2009-09-09 09:40:00,11.01,11.03,10.99,11.02,162600.0,8.1973,8.2122,8.1824,8.2047,162600.0
2009-09-09 09:45:00,11.03,11.04,11.01,11.03,128600.0,8.2122,8.2196,8.1973,8.2122,128600.0
2009-09-09 09:50:00,11.02,11.05,11.01,11.02,100800.0,8.2047,8.227,8.1973,8.2047,100800.0
2009-09-09 09:55:00,11.02,11.03,10.99,10.99,263400.0,8.2047,8.2122,8.1824,8.1824,263400.0
2009-09-09 10:00:00,10.99,11.02,10.99,11.0,282200.0,8.1824,8.2047,8.1824,8.1898,282200.0
2009-09-09 10:05:00,11.0,11.03,11.0,11.02,86200.0,8.1898,8.2122,8.1898,8.2047,86200.0
2009-09-09 10:10:00,11.02,11.03,11.02,11.03,73000.0,8.2047,8.2122,8.2047,8.2122,73000.0
2009-09-09 10:15:00,11.03,11.05,11.03,11.05,81800.0,8.2122,8.227,8.2122,8.227,81800.0
2009-09-09 10:20:00,11.05,11.06,11.05,11.06,78800.0,8.227,8.2345,8.227,8.2345,78800.0
2009-09-09 10:25:00,11.06,11.08,11.06,11.08,228800.0,8.2345,8.2494,8.2345,8.2494,228800.0
2009-09-09 10:30:00,11.07,11.08,11.06,11.08,145000.0,8.2419,8.2494,8.2345,8.2494,145000.0
2009-09-09 10:35:00,11.08,11.09,11.06,11.08,142200.0,8.2494,8.2568,8.2345,8.2494,142200.0
2009-09-09 10:40:00,11.08,11.1,11.08,11.08,119800.0,8.2494,8.2643,8.2494,8.2494,119800.0
2009-09-09 10:45:00,11.08,11.09,11.08,11.08,100600.0,8.2494,8.2568,8.2494,8.2494,100600.0
2009-09-09 10:50:00,11.08,11.09,11.06,11.06,67200.0,8.2494,8.2568,8.2345,8.2345,67200.0
2009-09-09 10:55:00,11.06,11.06,11.04,11.04,91400.0,8.2345,8.2345,8.2196,8.2196,91400.0
2009-09-09 11:00:00,11.05,11.05,11.04,11.05,71200.0,8.227,8.227,8.2196,8.227,71200.0
2009-09-09 11:05:00,11.05,11.05,11.03,11.03,71800.0,8.227,8.227,8.2122,8.2122,71800.0
2009-09-09 11:10:00,11.04,11.06,11.04,11.05,209600.0,8.2196,8.2345,8.2196,8.227,209600.0
2009-09-09 11:15:00,11.05,11.06,11.05,11.06,86600.0,8.227,8.2345,8.227,8.2345,86600.0
2009-09-09 11:20:00,11.06,11.08,11.06,11.08,69200.0,8.2345,8.2494,8.2345,8.2494,69200.0
2009-09-09 11:25:00,11.08,11.08,11.07,11.07,154600.0,8.2494,8.2494,8.2419,8.2419,154600.0
2009-09-09 11:30:00,11.08,11.1,11.07,11.09,241400.0,8.2494,8.2643,8.2419,8.2568,241400.0
2009-09-09 11:35:00,11.09,11.1,11.09,11.09,121800.0,8.2568,8.2643,8.2568,8.2568,121800.0
2009-09-09 11:40:00,11.09,11.1,11.08,11.09,159600.0,8.2568,8.2643,8.2494,8.2568,159600.0
2009-09-09 11:45:00,11.08,11.09,11.08,11.09,97800.0,8.2494,8.2568,8.2494,8.2568,97800.0
2009-09-09 11:50:00,11.08,11.1,11.08,11.09,188800.0,8.2494,8.2643,8.2494,8.2568,188800.0
2009-09-09 11:55:00,11.09,11.1,11.09,11.09,47200.0,8.2568,8.2643,8.2568,8.2568,47200.0
2009-09-09 12:00:00,11.09,11.1,11.07,11.07,213200.0,8.2568,8.2643,8.2419,8.2419,213200.0
2009-09-09 12:05:00,11.08,11.08,11.07,11.08,169200.0,8.2494,8.2494,8.2419,8.2494,169200.0
2009-09-09 12:10:00,11.08,11.11,11.08,11.1,336600.0,8.2494,8.2717,8.2494,8.2643,336600.0
2009-09-09 12:15:00,11.11,11.11,11.1,11.1,76200.0,8.2717,8.2717,8.2643,8.2643,76200.0
2009-09-09 12:20:00,11.1,11.11,11.1,11.1,54800.0,8.2643,8.2717,8.2643,8.2643,54800.0
2009-09-09 12:25:00,11.1,11.11,11.08,11.08,150800.0,8.2643,8.2717,8.2494,8.2494,150800.0
2009-09-09 12:30:00,11.08,11.09,11.07,11.07,179400.0,8.2494,8.2568,8.2419,8.2419,179400.0
2009-09-09 12:35:00,11.07,11.08,11.07,11.08,64000.0,8.2419,8.2494,8.2419,8.2494,64000.0
2009-09-09 12:40:00,11.08,11.08,11.07,11.07,26800.0,8.2494,8.2494,8.2419,8.2419,26800.0
2009-09-09 12:45:00,11.07,11.08,11.06,11.07,50000.0,8.2419,8.2494,8.2345,8.2419,50000.0
2009-09-09 12:50:00,11.06,11.07,11.06,11.06,439000.0,8.2345,8.2419,8.2345,8.2345,439000.0
2009-09-09 12:55:00,11.06,11.06,11.05,11.06,339800.0,8.2345,8.2345,8.227,8.2345,339800.0
2009-09-09 13:00:00,11.06,11.06,11.04,11.04,53000.0,8.2345,8.2345,8.2196,8.2196,53000.0
2009-09-09 13:05:00,11.04,11.04,11.04,11.04,47200.0,8.2196,8.2196,8.2196,8.2196,47200.0
2009-09-09 13:10:00,11.04,11.04,11.04,11.04,40000.0,8.2196,8.2196,8.2196,8.2196,40000.0
2009-09-09 13:15:00,11.04,11.05,11.03,11.05,223400.0,8.2196,8.227,8.2122,8.227,223400.0
2009-09-09 13:20:00,11.05,11.05,11.04,11.04,133400.0,8.227,8.227,8.2196,8.2196,133400.0
2009-09-09 13:25:00,11.04,11.04,11.02,11.02,85600.0,8.2196,8.2196,8.2047,8.2047,85600.0
2009-09-09 13:30:00,11.02,11.04,11.01,11.02,404000.0,8.2047,8.2196,8.1973,8.2047,404000.0
2009-09-09 13:35:00,11.02,11.03,11.02,11.03,32000.0,8.2047,8.2122,8.2047,8.2122,32000.0
2009-09-09 13:40:00,11.02,11.03,11.02,11.03,67000.0,8.2047,8.2122,8.2047,8.2122,67000.0
2009-09-09 13:45:00,11.03,11.04,11.03,11.04,61000.0,8.2122,8.2196,8.2122,8.2196,61000.0
2009-09-09 13:50:00,11.04,11.05,11.04,11.05,96600.0,8.2196,8.227,8.2196,8.227,96600.0
2009-09-09 13:55:00,11.05,11.06,11.04,11.05,128800.0,8.227,8.2345,8.2196,8.227,128800.0
2009-09-09 14:00:00,11.05,11.06,11.05,11.06,64600.0,8.227,8.2345,8.227,8.2345,64600.0
2009-09-09 14:05:00,11.06,11.06,11.05,11.05,198600.0,8.2345,8.2345,8.227,8.227,198600.0
2009-09-09 14:10:00,11.05,11.05,11.04,11.04,76000.0,8.227,8.227,8.2196,8.2196,76000.0
2009-09-09 14:15:00,11.04,11.05,11.03,11.03,61800.0,8.2196,8.227,8.2122,8.2122,61800.0
2009-09-09 14:20:00,11.04,11.04,11.02,11.02,90200.0,8.2196,8.2196,8.2047,8.2047,90200.0
2009-09-09 14:25:00,11.02,11.04,11.02,11.04,174000.0,8.2047,8.2196,8.2047,8.2196,174000.0
2009-09-09 14:30:00,11.04,11.04,11.03,11.03,63000.0,8.2196,8.2196,8.2122,8.2122,63000.0
2009-09-09 14:35:00,11.03,11.04,11.03,11.04,27600.0,8.2122,8.2196,8.2122,8.2196,27600.0
2009-09-09 14:40:00,11.03,11.04,11.01,11.02,84800.0,8.2122,8.2196,8.1973,8.2047,84800.0
2009-09-09 14:45:00,11.01,11.02,11.01,11.02,126600.0,8.1973,8.2047,8.1973,8.2047,126600.0
2009-09-09 14:50:00,11.02,11.02,11.01,11.02,57400.0,8.2047,8.2047,8.1973,8.2047,57400.0
2009-09-09 14:55:00,11.02,11.02,11.01,11.02,30800.0,8.2047,8.2047,8.1973,8.2047,30800.0
2009-09-09 15:00:00,11.01,11.02,11.01,11.02,132400.0,8.1973,8.2047,8.1973,8.2047,132400.0
2009-09-09 15:05:00,11.02,11.02,11.02,11.02,47800.0,8.2047,8.2047,8.2047,8.2047,47800.0
2009-09-09 15:10:00,11.02,11.03,11.02,11.03,104600.0,8.2047,8.2122,8.2047,8.2122,104600.0
2009-09-09 15:15:00,11.03,11.03,11.03,11.03,42800.0,8.2122,8.2122,8.2122,8.2122,42800.0
2009-09-09 15:20:00,11.03,11.03,11.03,11.03,38200.0,8.2122,8.2122,8.2122,8.2122,38200.0
2009-09-09 15:25:00,11.03,11.03,11.03,11.03,51800.0,8.2122,8.2122,8.2122,8.2122,51800.0
2009-09-09 15:30:00,11.03,11.04,11.02,11.02,204600.0,8.2122,8.2196,8.2047,8.2047,204600.0
2009-09-09 15:35:00,11.02,11.03,11.02,11.03,127200.0,8.2047,8.2122,8.2047,8.2122,127200.0
2009-09-09 15:40:00,11.03,11.04,11.03,11.04,137800.0,8.2122,8.2196,8.2122,8.2196,137800.0
2009-09-09 15:45:00,11.03,11.04,11.03,11.04,144400.0,8.2122,8.2196,8.2122,8.2196,144400.0
2009-09-09 15:50:00,11.04,11.04,11.03,11.04,139000.0,8.2196,8.2196,8.2122,8.2196,139000.0
2009-09-09 15:55:00,11.04,11.04,11.03,11.03,488600.0,8.2196,8.2196,8.2122,8.2122,488600.0
2009-09-10 09:30:00,11.03,11.05,10.99,10.99,138800.0,8.2122,8.227,8.1824,8.1824,138800.0
2009-09-10 09:35:00,10.99,11.01,10.93,10.93,196800.0,8.1824,8.1973,8.1377,8.1377,196800.0
2009-09-10 09:40:00,10.93,10.95,10.91,10.92,249000.0,8.1377,8.1526,8.1228,8.1303,249000.0
2009-09-10 09:45:00,10.92,10.95,10.92,10.94,147600.0,8.1303,8.1526,8.1303,8.1452,147600.0
2009-09-10 09:50:00,10.94,10.97,10.9,10.97,284800.0,8.1452,8.1675,8.1154,8.1675,284800.0
2009-09-10 09:55:00,10.97,10.97,10.95,10.96,177400.0,8.1675,8.1675,8.1526,8.16,177400.0
2009-09-10 10:00:00,10.95,10.98,10.95,10.97,103800.0,8.1526,8.1749,8.1526,8.1675,103800.0
2009-09-10 10:05:00,10.97,10.97,10.95,10.96,174400.0,8.1675,8.1675,8.1526,8.16,174400.0
2009-09-10 10:10:00,10.96,10.96,10.92,10.94,180200.0,8.16,8.16,8.1303,8.1452,180200.0
2009-09-10 10:15:00,10.93,10.94,10.93,10.94,93600.0,8.1377,8.1452,8.1377,8.1452,93600.0
2009-09-10 10:20:00,10.94,10.95,10.92,10.95,113600.0,8.1452,8.1526,8.1303,8.1526,113600.0
2009-09-10 10:25:00,10.95,10.96,10.94,10.94,196800.0,8.1526,8.16,8.1452,8.1452,196800.0
2009-09-10 10:30:00,10.94,10.95,10.94,10.94,200400.0,8.1452,8.1526,8.1452,8.1452,200400.0
2009-09-10 10:35:00,10.94,10.95,10.94,10.95,129600.0,8.1452,8.1526,8.1452,8.1526,129600.0
2009-09-10 10:40:00,10.95,10.97,10.95,10.96,168400.0,8.1526,8.1675,8.1526,8.16,168400.0
2009-09-10 10:45:00,10.96,10.96,10.95,10.96,73800.0,8.16,8.16,8.1526,8.16,73800.0
2009-09-10 10:50:00,10.96,10.96,10.95,10.95,241400.0,8.16,8.16,8.1526,8.1526,241400.0
2009-09-10 10:55:00,10.95,10.96,10.94,10.94,65400.0,8.1526,8.16,8.1452,8.1452,65400.0
2009-09-10 11:00:00,10.94,10.94,10.92,10.94,176600.0,8.1452,8.1452,8.1303,8.1452,176600.0
2009-09-10 11:05:00,10.94,10.95,10.93,10.95,139600.0,8.1452,8.1526,8.1377,8.1526,139600.0
2009-09-10 11:10:00,10.95,10.95,10.95,10.95,149600.0,8.1526,8.1526,8.1526,8.1526,149600.0
2009-09-10 11:15:00,10.95,10.95,10.94,10.95,23400.0,8.1526,8.1526,8.1452,8.1526,23400.0
2009-09-10 11:20:00,10.95,10.95,10.93,10.93,250200.0,8.1526,8.1526,8.1377,8.1377,250200.0
2009-09-10 11:25:00,10.93,10.94,10.93,10.94,55600.0,8.1377,8.1452,8.1377,8.1452,55600.0
2009-09-10 11:30:00,10.94,10.95,10.93,10.94,124400.0,8.1452,8.1526,8.1377,8.1452,124400.0
2009-09-10 11:35:00,10.94,10.94,10.92,10.93,174000.0,8.1452,8.1452,8.1303,8.1377,174000.0
2009-09-10 11:40:00,10.93,10.93,10.9,10.91,83200.0,8.1377,8.1377,8.1154,8.1228,83200.0
2009-09-10 11:45:00,10.9,10.92,10.9,10.92,69400.0,8.1154,8.1303,8.1154,8.1303,69400.0
2009-09-10 11:50:00,10.92,10.92,10.92,10.92,27000.0,8.1303,8.1303,8.1303,8.1303,27000.0
2009-09-10 11:55:00,10.92,10.92,10.92,10.92,32600.0,8.1303,8.1303,8.1303,8.1303,32600.0
2009-09-10 12:00:00,10.92,10.92,10.92,10.92,56200.0,8.1303,8.1303,8.1303,8.1303,56200.0
2009-09-10 12:05:00,10.92,10.92,10.9,10.9,76000.0,8.1303,8.1303,8.1154,8.1154,76000.0
2009-09-10 12:10:00,10.9,10.9,10.87,10.87,335000.0,8.1154,8.1154,8.093,8.093,335000.0
2009-09-10 12:15:00,10.87,10.88,10.87,10.88,148400.0,8.093,8.1005,8.093,8.1005,148400.0
2009-09-10 12:20:00,10.88,10.88,10.88,10.88,26600.0,8.1005,8.1005,8.1005,8.1005,26600.0
2009-09-10 12:25:00,10.88,10.9,10.88,10.9,109800.0,8.1005,8.1154,8.1005,8.1154,109800.0
2009-09-10 12:30:00,10.9,10.9,10.9,10.9,60800.0,8.1154,8.1154,8.1154,8.1154,60800.0
2009-09-10 12:35:00,10.9,10.9,10.9,10.9,32800.0,8.1154,8.1154,8.1154,8.1154,32800.0
2009-09-10 12:40:00,10.9,10.91,10.9,10.91,155600.0,8.1154,8.1228,8.1154,8.1228,155600.0
2009-09-10 12:45:00,10.91,10.93,10.91,10.93,48600.0,8.1228,8.1377,8.1228,8.1377,48600.0
2009-09-10 12:50:00,10.93,10.93,10.92,10.92,26600.0,8.1377,8.1377,8.1303,8.1303,26600.0
2009-09-10 12:55:00,10.93,10.93,10.9,10.91,120800.0,8.1377,8.1377,8.1154,8.1228,120800.0
2009-09-10 13:00:00,10.91,10.93,10.9,10.93,81600.0,8.1228,8.1377,8.1154,8.1377,81600.0
2009-09-10 13:05:00,10.93,10.96,10.93,10.94,257800.0,8.1377,8.16,8.1377,8.1452,257800.0
2009-09-10 13:10:00,10.94,10.95,10.94,10.95,30200.0,8.1452,8.1526,8.1452,8.1526,30200.0
2009-09-10 13:15:00,10.95,10.96,10.95,10.96,89200.0,8.1526,8.16,8.1526,8.16,89200.0
2009-09-10 13:20:00,10.95,10.96,10.94,10.95,195400.0,8.1526,8.16,8.1452,8.1526,195400.0
2009-09-10 13:25:00,10.95,10.95,10.93,10.93,39800.0,8.1526,8.1526,8.1377,8.1377,39800.0
2009-09-10 13:30:00,10.93,10.94,10.93,10.93,62400.0,8.1377,8.1452,8.1377,8.1377,62400.0
2009-09-10 13:35:00,10.93,10.95,10.93,10.95,71200.0,8.1377,8.1526,8.1377,8.1526,71200.0
2009-09-10 13:40:00,10.95,10.96,10.94,10.94,89800.0,8.1526,8.16,8.1452,8.1452,89800.0
2009-09-10 13:45:00,10.94,10.95,10.94,10.95,59200.0,8.1452,8.1526,8.1452,8.1526,59200.0
2009-09-10 13:50:00,10.95,10.97,10.95,10.96,188400.0,8.1526,8.1675,8.1526,8.16,188400.0
2009-09-10 13:55:00,10.96,10.96,10.95,10.95,91000.0,8.16,8.16,8.1526,8.1526,91000.0
2009-09-10 14:00:00,10.96,10.96,10.95,10.95,220000.0,8.16,8.16,8.1526,8.1526,220000.0
2009-09-10 14:05:00,10.95,10.95,10.95,10.95,84800.0,8.1526,8.1526,8.1526,8.1526,84800.0
2009-09-10 14:10:00,10.95,10.95,10.94,10.95,88800.0,8.1526,8.1526,8.1452,8.1526,88800.0
2009-09-10 14:15:00,10.94,10.95,10.94,10.95,87400.0,8.1452,8.1526,8.1452,8.1526,87400.0
2009-09-10 14:20:00,10.95,10.95,10.94,10.95,96800.0,8.1526,8.1526,8.1452,8.1526,96800.0
2009-09-10 14:25:00,10.94,10.95,10.93,10.94,136600.0,8.1452,8.1526,8.1377,8.1452,136600.0
2009-09-10 14:30:00,10.94,10.95,10.94,10.95,74600.0,8.1452,8.1526,8.1452,8.1526,74600.0
2009-09-10 14:35:00,10.95,10.96,10.95,10.96,89000.0,8.1526,8.16,8.1526,8.16,89000.0
2009-09-10 14:40:00,10.95,10.97,10.95,10.97,127600.0,8.1526,8.1675,8.1526,8.1675,127600.0
2009-09-10 14:45:00,10.97,10.97,10.97,10.97,98600.0,8.1675,8.1675,8.1675,8.1675,98600.0
2009-09-10 14:50:00,10.97,10.97,10.96,10.96,280200.0,8.1675,8.1675,8.16,8.16,280200.0
2009-09-10 14:55:00,10.96,10.99,10.96,10.99,318200.0,8.16,8.1824,8.16,8.1824,318200.0
2009-09-10 15:00:00,10.99,11.0,10.98,10.99,321000.0,8.1824,8.1898,8.1749,8.1824,321000.0
2009-09-10 15:05:00,10.98,10.99,10.98,10.98,132000.0,8.1749,8.1824,8.1749,8.1749,132000.0
2009-09-10 15:10:00,10.99,10.99,10.97,10.99,148400.0,8.1824,8.1824,8.1675,8.1824,148400.0
2009-09-10 15:15:00,10.99,10.99,10.99,10.99,71800.0,8.1824,8.1824,8.1824,8.1824,71800.0
2009-09-10 15:20:00,10.99,11.0,10.98,10.98,234200.0,8.1824,8.1898,8.1749,8.1749,234200.0
2009-09-10 15:25:00,10.99,11.0,10.98,11.0,135800.0,8.1824,8.1898,8.1749,8.1898,135800.0
2009-09-10 15:30:00,10.99,11.0,10.99,11.0,66600.0,8.1824,8.1898,8.1824,8.1898,66600.0
2009-09-10 15:35:00,10.99,11.0,10.99,10.99,150800.0,8.1824,8.1898,8.1824,8.1824,150800.0
2009-09-10 15:40:00,10.99,11.0,10.99,10.99,302400.0,8.1824,8.1898,8.1824,8.1824,302400.0
2009-09-10 15:45:00,10.99,11.0,10.99,10.99,355600.0,8.1824,8.1898,8.1824,8.1824,355600.0
2009-09-10 15:50:00,10.99,11.0,10.99,11.0,415600.0,8.1824,8.1898,8.1824,8.1898,415600.0
2009-09-10 15:55:00,10.99,11.01,10.99,11.01,491200.0,8.1824,8.1973,8.1824,8.1973,491200.0
2009-09-11 09:30:00,10.97,11.01,10.95,10.97,157200.0,8.1675,8.1973,8.1526,8.1675,157200.0
2009-09-11 09:35:00,10.97,11.04,10.97,11.04,159000.0,8.1675,8.2196,8.1675,8.2196,159000.0
2009-09-11 09:40:00,11.03,11.03,10.97,10.97,157600.0,8.2122,8.2122,8.1675,8.1675,157600.0
2009-09-11 09:45:00,10.97,11.03,10.97,11.02,388600.0,8.1675,8.2122,8.1675,8.2047,388600.0
2009-09-11 09:50:00,11.02,11.03,10.99,11.01,350800.0,8.2047,8.2122,8.1824,8.1973,350800.0
2009-09-11 09:55:00,11.01,11.05,11.01,11.02,252600.0,8.1973,8.227,8.1973,8.2047,252600.0
2009-09-11 10:00:00,11.02,11.05,11.01,11.01,266800.0,8.2047,8.227,8.1973,8.1973,266800.0
2009-09-11 10:05:00,11.01,11.03,10.99,10.99,243800.0,8.1973,8.2122,8.1824,8.1824,243800.0
2009-09-11 10:10:00,10.99,11.0,10.99,10.99,168400.0,8.1824,8.1898,8.1824,8.1824,168400.0
2009-09-11 10:15:00,10.99,11.0,10.99,10.99,112200.0,8.1824,8.1898,8.1824,8.1824,112200.0
2009-09-11 10:20:00,10.99,11.02,10.99,11.02,298200.0,8.1824,8.2047,8.1824,8.2047,298200.0
2009-09-11 10:25:00,11.01,11.02,10.99,10.99,99800.0,8.1973,8.2047,8.1824,8.1824,99800.0
2009-09-11 10:30:00,10.99,10.99,10.99,10.99,114200.0,8.1824,8.1824,8.1824,8.1824,114200.0
2009-09-11 10:35:00,10.99,10.99,10.97,10.97,117200.0,8.1824,8.1824,8.1675,8.1675,117200.0
2009-09-11 10:40:00,10.97,10.99,10.97,10.97,209000.0,8.1675,8.1824,8.1675,8.1675,209000.0
2009-09-11 10:45:00,10.97,10.97,10.95,10.95,49600.0,8.1675,8.1675,8.1526,8.1526,49600.0
2009-09-11 10:50:00,10.96,10.97,10.95,10.96,173000.0,8.16,8.1675,8.1526,8.16,173000.0
2009-09-11 10:55:00,10.96,10.97,10.95,10.96,92200.0,8.16,8.1675,8.1526,8.16,92200.0
2009-09-11 11:00:00,10.96,10.97,10.96,10.96,67800.0,8.16,8.1675,8.16,8.16,67800.0
2009-09-11 11:05:00,10.96,10.97,10.95,10.97,134800.0,8.16,8.1675,8.1526,8.1675,134800.0
2009-09-11 11:10:00,10.97,10.98,10.97,10.97,190800.0,8.1675,8.1749,8.1675,8.1675,190800.0
2009-09-11 11:15:00,10.98,10.98,10.95,10.97,128000.0,8.1749,8.1749,8.1526,8.1675,128000.0
2009-09-11 11:20:00,10.97,10.97,10.95,10.96,124000.0,8.1675,8.1675,8.1526,8.16,124000.0
2009-09-11 11:25:00,10.96,10.99,10.96,10.98,314600.0,8.16,8.1824,8.16,8.1749,314600.0
2009-09-11 11:30:00,10.97,10.99,10.97,10.99,250000.0,8.1675,8.1824,8.1675,8.1824,250000.0
2009-09-11 11:35:00,10.99,10.99,10.96,10.96,77200.0,8.1824,8.1824,8.16,8.16,77200.0
2009-09-11 11:40:00,10.96,10.97,10.94,10.96,139600.0,8.16,8.1675,8.1452,8.16,139600.0
2009-09-11 11:45:00,10.96,10.96,10.94,10.95,121600.0,8.16,8.16,8.1452,8.1526,121600.0
2009-09-11 11:50:00,10.95,10.97,10.94,10.95,195000.0,8.1526,8.1675,8.1452,8.1526,195000.0
2009-09-11 11:55:00,10.95,10.96,10.94,10.95,209400.0,8.1526,8.16,8.1452,8.1526,209400.0
2009-09-11 12:00:00,10.95,10.97,10.95,10.96,59800.0,8.1526,8.1675,8.1526,8.16,59800.0
2009-09-11 12:05:00,10.97,10.97,10.96,10.96,46800.0,8.1675,8.1675,8.16,8.16,46800.0
2009-09-11 12:10:00,10.96,10.97,10.96,10.97,46600.0,8.16,8.1675,8.16,8.1675,46600.0
2009-09-11 12:15:00,10.97,10.97,10.97,10.97,21600.0,8.1675,8.1675,8.1675,8.1675,21600.0
2009-09-11 12:20:00,10.97,10.97,10.94,10.94,87000.0,8.1675,8.1675,8.1452,8.1452,87000.0
2009-09-11 12:25:00,10.94,10.95,10.94,10.95,76800.0,8.1452,8.1526,8.1452,8.1526,76800.0
2009-09-11 12:30:00,10.95,10.95,10.94,10.94,69200.0,8.1526,8.1526,8.1452,8.1452,69200.0
2009-09-11 12:35:00,10.94,10.94,10.92,10.93,279000.0,8.1452,8.1452,8.1303,8.1377,279000.0
2009-09-11 12:40:00,10.93,10.94,10.92,10.93,98600.0,8.1377,8.1452,8.1303,8.1377,98600.0
2009-09-11 12:45:00,10.93,10.94,10.92,10.92,49600.0,8.1377,8.1452,8.1303,8.1303,49600.0
2009-09-11 12:50:00,10.92,10.93,10.92,10.92,39600.0,8.1303,8.1377,8.1303,8.1303,39600.0
2009-09-11 12:55:00,10.92,10.93,10.92,10.92,35800.0,8.1303,8.1377,8.1303,8.1303,35800.0
2009-09-11 13:00:00,10.92,10.93,10.92,10.93,45800.0,8.1303,8.1377,8.1303,8.1377,45800.0
2009-09-11 13:05:00,10.93,10.93,10.9,10.9,163200.0,8.1377,8.1377,8.1154,8.1154,163200.0
2009-09-11 13:10:00,10.9,10.9,10.9,10.9,122600.0,8.1154,8.1154,8.1154,8.1154,122600.0
2009-09-11 13:15:00,10.9,10.92,10.9,10.92,176400.0,8.1154,8.1303,8.1154,8.1303,176400.0
2009-09-11 13:20:00,10.93,10.93,10.91,10.91,64200.0,8.1377,8.1377,8.1228,8.1228,64200.0
2009-09-11 13:25:00,10.92,10.92,10.9,10.9,45000.0,8.1303,8.1303,8.1154,8.1154,45000.0
2009-09-11 13:30:00,10.9,10.91,10.9,10.9,52400.0,8.1154,8.1228,8.1154,8.1154,52400.0
2009-09-11 13:35:00,10.9,10.9,10.9,10.9,68600.0,8.1154,8.1154,8.1154,8.1154,68600.0
2009-09-11 13:40:00,10.9,10.9,10.89,10.89,83000.0,8.1154,8.1154,8.1079,8.1079,83000.0
2009-09-11 13:45:00,10.9,10.9,10.89,10.9,58000.0,8.1154,8.1154,8.1079,8.1154,58000.0
2009-09-11 13:50:00,10.89,10.92,10.89,10.92,133200.0,8.1079,8.1303,8.1079,8.1303,133200.0
2009-09-11 13:55:00,10.91,10.92,10.9,10.9,93200.0,8.1228,8.1303,8.1154,8.1154,93200.0
2009-09-11 14:00:00,10.9,10.93,10.9,10.93,123200.0,8.1154,8.1377,8.1154,8.1377,123200.0
2009-09-11 14:05:00,10.92,10.93,10.9,10.93,158200.0,8.1303,8.1377,8.1154,8.1377,158200.0
2009-09-11 14:10:00,10.93,10.93,10.92,10.93,131200.0,8.1377,8.1377,8.1303,8.1377,131200.0
2009-09-11 14:15:00,10.93,10.95,10.93,10.95,65000.0,8.1377,8.1526,8.1377,8.1526,65000.0
2009-09-11 14:20:00,10.94,10.96,10.94,10.96,67800.0,8.1452,8.16,8.1452,8.16,67800.0
2009-09-11 14:25:00,10.96,10.96,10.95,10.95,46400.0,8.16,8.16,8.1526,8.1526,46400.0
2009-09-11 14:30:00,10.96,10.96,10.94,10.94,233800.0,8.16,8.16,8.1452,8.1452,233800.0
2009-09-11 14:35:00,10.94,10.95,10.93,10.94,120800.0,8.1452,8.1526,8.1377,8.1452,120800.0
2009-09-11 14:40:00,10.95,10.96,10.93,10.93,98600.0,8.1526,8.16,8.1377,8.1377,98600.0
2009-09-11 14:45:00,10.93,10.94,10.92,10.92,128600.0,8.1377,8.1452,8.1303,8.1303,128600.0
2009-09-11 14:50:00,10.92,10.93,10.92,10.93,71000.0,8.1303,8.1377,8.1303,8.1377,71000.0
2009-09-11 14:55:00,10.93,10.94,10.9,10.9,143800.0,8.1377,8.1452,8.1154,8.1154,143800.0
2009-09-11 15:00:00,10.9,10.93,10.9,10.93,109800.0,8.1154,8.1377,8.1154,8.1377,109800.0
2009-09-11 15:05:00,10.93,10.93,10.92,10.93,73000.0,8.1377,8.1377,8.1303,8.1377,73000.0
2009-09-11 15:10:00,10.93,10.94,10.93,10.94,214000.0,8.1377,8.1452,8.1377,8.1452,214000.0
2009-09-11 15:15:00,10.93,10.94,10.93,10.93,64600.0,8.1377,8.1452,8.1377,8.1377,64600.0
2009-09-11 15:20:00,10.93,10.94,10.93,10.93,206600.0,8.1377,8.1452,8.1377,8.1377,206600.0
2009-09-11 15:25:00,10.93,10.94,10.93,10.94,89400.0,8.1377,8.1452,8.1377,8.1452,89400.0
2009-09-11 15:30:00,10.93,10.94,10.93,10.94,268400.0,8.1377,8.1452,8.1377,8.1452,268400.0
2009-09-11 15:35:00,10.94,10.94,10.93,10.93,171800.0,8.1452,8.1452,8.1377,8.1377,171800.0
2009-09-11 15:40:00,10.93,10.95,10.93,10.95,434000.0,8.1377,8.1526,8.1377,8.1526,434000.0
2009-09-11 15:45:00,10.94,10.95,10.9,10.92,621800.0,8.1452,8.1526,8.1154,8.1303,621800.0
2009-09-11 15:50:00,10.92,10.92,10.9,10.9,546600.0,8.1303,8.1303,8.1154,8.1154,546600.0
2009-09-11 15:55:00,10.9,10.91,10.89,10.9,588200.0,8.1154,8.1228,8.1079,8.1154,588200.0
2009-09-14 09:30:00,10.88,10.94,10.86,10.87,267800.0,8.1005,8.1452,8.0856,8.093,267800.0
2009-09-14 09:35:00,10.86,10.88,10.86,10.88,508600.0,8.0856,8.1005,8.0856,8.1005,508600.0
2009-09-14 09:40:00,10.88,10.95,10.88,10.95,487600.0,8.1005,8.1526,8.1005,8.1526,487600.0
2009-09-14 09:45:00,10.95,11.0,10.95,10.99,595600.0,8.1526,8.1898,8.1526,8.1824,595600.0
2009-09-14 09:50:00,10.98,10.99,10.93,10.94,323000.0,8.1749,8.1824,8.1377,8.1452,323000.0
2009-09-14 09:55:00,10.94,10.96,10.91,10.96,276400.0,8.1452,8.16,8.1228,8.16,276400.0
2009-09-14 10:00:00,10.96,10.99,10.94,10.99,484600.0,8.16,8.1824,8.1452,8.1824,484600.0
2009-09-14 10:05:00,10.99,10.99,10.96,10.96,429600.0,8.1824,8.1824,8.16,8.16,429600.0
2009-09-14 10:10:00,10.96,10.98,10.96,10.97,145000.0,8.16,8.1749,8.16,8.1675,145000.0
2009-09-14 10:15:00,10.98,11.01,10.97,10.97,421400.0,8.1749,8.1973,8.1675,8.1675,421400.0
2009-09-14 10:20:00,10.97,10.99,10.97,10.97,238000.0,8.1675,8.1824,8.1675,8.1675,238000.0
2009-09-14 10:25:00,10.98,10.99,10.95,10.96,537200.0,8.1749,8.1824,8.1526,8.16,537200.0
2009-09-14 10:30:00,10.97,10.97,10.96,10.97,174600.0,8.1675,8.1675,8.16,8.1675,174600.0
2009-09-14 10:35:00,10.97,10.97,10.95,10.95,164600.0,8.1675,8.1675,8.1526,8.1526,164600.0
2009-09-14 10:40:00,10.95,10.95,10.95,10.95,98600.0,8.1526,8.1526,8.1526,8.1526,98600.0
2009-09-14 10:45:00,10.95,10.98,10.94,10.97,387200.0,8.1526,8.1749,8.1452,8.1675,387200.0
2009-09-14 10:50:00,10.97,10.99,10.95,10.96,330400.0,8.1675,8.1824,8.1526,8.16,330400.0
2009-09-14 10:55:00,10.96,10.99,10.96,10.99,71400.0,8.16,8.1824,8.16,8.1824,71400.0
2009-09-14 11:00:00,10.99,10.99,10.98,10.99,60200.0,8.1824,8.1824,8.1749,8.1824,60200.0
2009-09-14 11:05:00,10.99,11.01,10.99,11.01,174800.0,8.1824,8.1973,8.1824,8.1973,174800.0
2009-09-14 11:10:00,11.01,11.01,10.98,10.98,107400.0,8.1973,8.1973,8.1749,8.1749,107400.0
2009-09-14 11:15:00,10.99,11.02,10.98,11.01,221600.0,8.1824,8.2047,8.1749,8.1973,221600.0
2009-09-14 11:20:00,11.01,11.02,10.99,11.01,241800.0,8.1973,8.2047,8.1824,8.1973,241800.0
2009-09-14 11:25:00,11.01,11.02,11.01,11.01,97800.0,8.1973,8.2047,8.1973,8.1973,97800.0
2009-09-14 11:30:00,11.01,11.02,11.01,11.02,151400.0,8.1973,8.2047,8.1973,8.2047,151400.0
2009-09-14 11:35:00,11.02,11.02,11.01,11.01,74800.0,8.2047,8.2047,8.1973,8.1973,74800.0
2009-09-14 11:40:00,11.01,11.01,11.0,11.0,109400.0,8.1973,8.1973,8.1898,8.1898,109400.0
2009-09-14 11:45:00,11.0,11.01,11.0,11.01,109000.0,8.1898,8.1973,8.1898,8.1973,109000.0
2009-09-14 11:50:00,11.01,11.01,10.98,11.01,207600.0,8.1973,8.1973,8.1749,8.1973,207600.0
2009-09-14 11:55:00,11.0,11.03,11.0,11.03,96800.0,8.1898,8.2122,8.1898,8.2122,96800.0
2009-09-14 12:00:00,11.03,11.04,11.03,11.04,142600.0,8.2122,8.2196,8.2122,8.2196,142600.0
2009-09-14 12:05:00,11.04,11.05,11.04,11.05,135400.0,8.2196,8.227,8.2196,8.227,135400.0
2009-09-14 12:10:00,11.05,11.06,11.05,11.06,201400.0,8.227,8.2345,8.227,8.2345,201400.0
2009-09-14 12:15:00,11.06,11.08,11.06,11.07,370400.0,8.2345,8.2494,8.2345,8.2419,370400.0
2009-09-14 12:20:00,11.06,11.08,11.06,11.08,245800.0,8.2345,8.2494,8.2345,8.2494,245800.0
2009-09-14 12:25:00,11.08,11.08,11.07,11.08,114800.0,8.2494,8.2494,8.2419,8.2494,114800.0
2009-09-14 12:30:00,11.08,11.08,11.05,11.06,144800.0,8.2494,8.2494,8.227,8.2345,144800.0
2009-09-14 12:35:00,11.06,11.06,11.05,11.05,72600.0,8.2345,8.2345,8.227,8.227,72600.0
2009-09-14 12:40:00,11.05,11.06,11.05,11.06,47400.0,8.227,8.2345,8.227,8.2345,47400.0
2009-09-14 12:45:00,11.05,11.06,11.05,11.06,49200.0,8.227,8.2345,8.227,8.2345,49200.0
2009-09-14 12:50:00,11.05,11.08,11.05,11.08,156400.0,8.227,8.2494,8.227,8.2494,156400.0
2009-09-14 12:55:00,11.07,11.08,11.07,11.08,58800.0,8.2419,8.2494,8.2419,8.2494,58800.0
2009-09-14 13:00:00,11.07,11.08,11.07,11.08,68200.0,8.2419,8.2494,8.2419,8.2494,68200.0
2009-09-14 13:05:00,11.07,11.08,11.07,11.08,107400.0,8.2419,8.2494,8.2419,8.2494,107400.0
2009-09-14 13:10:00,11.07,11.08,11.07,11.08,51600.0,8.2419,8.2494,8.2419,8.2494,51600.0
2009-09-14 13:15:00,11.07,11.08,11.04,11.04,219400.0,8.2419,8.2494,8.2196,8.2196,219400.0
2009-09-14 13:20:00,11.04,11.06,11.04,11.06,121600.0,8.2196,8.2345,8.2196,8.2345,121600.0
2009-09-14 13:25:00,11.05,11.06,11.05,11.06,82200.0,8.227,8.2345,8.227,8.2345,82200.0
2009-09-14 13:30:00,11.06,11.07,11.04,11.06,352200.0,8.2345,8.2419,8.2196,8.2345,352200.0
2009-09-14 13:35:00,11.06,11.06,11.04,11.05,103200.0,8.2345,8.2345,8.2196,8.227,103200.0
2009-09-14 13:40:00,11.04,11.05,11.04,11.05,347400.0,8.2196,8.227,8.2196,8.227,347400.0
2009-09-14 13:45:00,11.05,11.06,11.04,11.06,87000.0,8.227,8.2345,8.2196,8.2345,87000.0
2009-09-14 13:50:00,11.06,11.06,11.04,11.04,201600.0,8.2345,8.2345,8.2196,8.2196,201600.0
2009-09-14 13:55:00,11.04,11.04,11.02,11.03,216400.0,8.2196,8.2196,8.2047,8.2122,216400.0
2009-09-14 14:00:00,11.03,11.04,11.03,11.04,128200.0,8.2122,8.2196,8.2122,8.2196,128200.0
2009-09-14 14:05:00,11.04,11.04,11.02,11.03,147800.0,8.2196,8.2196,8.2047,8.2122,147800.0
2009-09-14 14:10:00,11.03,11.03,11.02,11.02,107400.0,8.2122,8.2122,8.2047,8.2047,107400.0
2009-09-14 14:15:00,11.02,11.03,11.02,11.02,77600.0,8.2047,8.2122,8.2047,8.2047,77600.0
2009-09-14 14:20:00,11.02,11.04,11.02,11.03,136400.0,8.2047,8.2196,8.2047,8.2122,136400.0
2009-09-14 14:25:00,11.03,11.04,11.02,11.04,185400.0,8.2122,8.2196,8.2047,8.2196,185400.0
2009-09-14 14:30:00,11.04,11.05,11.04,11.05,84000.0,8.2196,8.227,8.2196,8.227,84000.0
2009-09-14 14:35:00,11.04,11.05,11.04,11.05,104200.0,8.2196,8.227,8.2196,8.227,104200.0
2009-09-14 14:40:00,11.04,11.05,11.04,11.04,85400.0,8.2196,8.227,8.2196,8.2196,85400.0
2009-09-14 14:45:00,11.04,11.05,11.02,11.03,233600.0,8.2196,8.227,8.2047,8.2122,233600.0
2009-09-14 14:50:00,11.02,11.03,11.01,11.01,206000.0,8.2047,8.2122,8.1973,8.1973,206000.0
2009-09-14 14:55:00,11.01,11.03,11.01,11.03,223200.0,8.1973,8.2122,8.1973,8.2122,223200.0
2009-09-14 15:00:00,11.03,11.06,11.03,11.06,547600.0,8.2122,8.2345,8.2122,8.2345,547600.0
2009-09-14 15:05:00,11.05,11.06,11.04,11.05,232400.0,8.227,8.2345,8.2196,8.227,232400.0
2009-09-14 15:10:00,11.05,11.05,11.04,11.04,67200.0,8.227,8.227,8.2196,8.2196,67200.0
2009-09-14 15:15:00,11.04,11.07,11.04,11.07,186400.0,8.2196,8.2419,8.2196,8.2419,186400.0
2009-09-14 15:20:00,11.06,11.07,11.06,11.07,174400.0,8.2345,8.2419,8.2345,8.2419,174400.0
2009-09-14 15:25:00,11.06,11.07,11.05,11.05,239600.0,8.2345,8.2419,8.227,8.227,239600.0
2009-09-14 15:30:00,11.05,11.06,11.05,11.06,319600.0,8.227,8.2345,8.227,8.2345,319600.0
2009-09-14 15:35:00,11.06,11.06,11.05,11.06,450200.0,8.2345,8.2345,8.227,8.2345,450200.0
2009-09-14 15:40:00,11.06,11.08,11.05,11.08,587800.0,8.2345,8.2494,8.227,8.2494,587800.0
2009-09-14 15:45:00,11.08,11.12,11.08,11.12,499800.0,8.2494,8.2792,8.2494,8.2792,499800.0
2009-09-14 15:50:00,11.12,11.12,11.09,11.11,892600.0,8.2792,8.2792,8.2568,8.2717,892600.0
2009-09-14 15:55:00,11.11,11.11,11.06,11.06,824400.0,8.2717,8.2717,8.2345,8.2345,824400.0
2009-09-15 09:30:00,10.2,10.34,10.15,10.31,3893800.0,7.5942,7.6984,7.557,7.6761,3893800.0
2009-09-15 09:35:00,10.33,10.38,10.2,10.21,3195000.0,7.691,7.7282,7.5942,7.6016,3195000.0
2009-09-15 09:40:00,10.21,10.26,10.21,10.24,2052800.0,7.6016,7.6389,7.6016,7.624,2052800.0
2009-09-15 09:45:00,10.25,10.26,10.16,10.2,3228800.0,7.6314,7.6389,7.5644,7.5942,3228800.0
2009-09-15 09:50:00,10.2,10.22,10.15,10.18,2670600.0,7.5942,7.6091,7.557,7.5793,2670600.0
2009-09-15 09:55:00,10.21,10.21,10.13,10.17,2364800.0,7.6016,7.6016,7.5421,7.5719,2364800.0
2009-09-15 10:00:00,10.17,10.2,10.13,10.18,1849800.0,7.5719,7.5942,7.5421,7.5793,1849800.0
2009-09-15 10:05:00,10.18,10.2,10.17,10.19,1078600.0,7.5793,7.5942,7.5719,7.5868,1078600.0
2009-09-15 10:10:00,10.19,10.2,10.17,10.19,1336800.0,7.5868,7.5942,7.5719,7.5868,1336800.0
2009-09-15 10:15:00,10.18,10.22,10.18,10.2,1408600.0,7.5793,7.6091,7.5793,7.5942,1408600.0
2009-09-15 10:20:00,10.2,10.22,10.18,10.22,1300000.0,7.5942,7.6091,7.5793,7.6091,1300000.0
2009-09-15 10:25:00,10.22,10.22,10.19,10.21,994600.0,7.6091,7.6091,7.5868,7.6016,994600.0
2009-09-15 10:30:00,10.21,10.23,10.19,10.22,1428400.0,7.6016,7.6165,7.5868,7.6091,1428400.0
2009-09-15 10:35:00,10.23,10.24,10.15,10.15,2320400.0,7.6165,7.624,7.557,7.557,2320400.0
2009-09-15 10:40:00,10.16,10.2,10.15,10.19,992000.0,7.5644,7.5942,7.557,7.5868,992000.0
2009-09-15 10:45:00,10.19,10.2,10.17,10.18,1208200.0,7.5868,7.5942,7.5719,7.5793,1208200.0
2009-09-15 10:50:00,10.18,10.18,10.14,10.14,1601000.0,7.5793,7.5793,7.5495,7.5495,1601000.0
2009-09-15 10:55:00,10.14,10.2,10.1,10.19,2600400.0,7.5495,7.5942,7.5197,7.5868,2600400.0
2009-09-15 11:00:00,10.18,10.2,10.15,10.17,1285200.0,7.5793,7.5942,7.557,7.5719,1285200.0
2009-09-15 11:05:00,10.17,10.21,10.16,10.21,899200.0,7.5719,7.6016,7.5644,7.6016,899200.0
2009-09-15 11:10:00,10.21,10.21,10.15,10.15,1043200.0,7.6016,7.6016,7.557,7.557,1043200.0
2009-09-15 11:15:00,10.15,10.16,10.13,10.14,978600.0,7.557,7.5644,7.5421,7.5495,978600.0
2009-09-15 11:20:00,10.14,10.15,10.13,10.15,531600.0,7.5495,7.557,7.5421,7.557,531600.0
2009-09-15 11:25:00,10.15,10.15,10.1,10.12,1027000.0,7.557,7.557,7.5197,7.5346,1027000.0
2009-09-15 11:30:00,10.11,10.13,10.11,10.12,1288800.0,7.5272,7.5421,7.5272,7.5346,1288800.0
2009-09-15 11:35:00,10.12,10.15,10.11,10.14,707200.0,7.5346,7.557,7.5272,7.5495,707200.0
2009-09-15 11:40:00,10.14,10.15,10.13,10.13,597200.0,7.5495,7.557,7.5421,7.5421,597200.0
2009-09-15 11:45:00,10.13,10.14,10.13,10.13,321800.0,7.5421,7.5495,7.5421,7.5421,321800.0
2009-09-15 11:50:00,10.13,10.13,10.13,10.13,261600.0,7.5421,7.5421,7.5421,7.5421,261600.0
2009-09-15 11:55:00,10.13,10.18,10.12,10.17,1314000.0,7.5421,7.5793,7.5346,7.5719,1314000.0
2009-09-15 12:00:00,10.17,10.17,10.13,10.13,821600.0,7.5719,7.5719,7.5421,7.5421,821600.0
2009-09-15 12:05:00,10.13,10.16,10.13,10.15,1084600.0,7.5421,7.5644,7.5421,7.557,1084600.0
2009-09-15 12:10:00,10.15,10.16,10.15,10.15,473800.0,7.557,7.5644,7.557,7.557,473800.0
2009-09-15 12:15:00,10.15,10.15,10.13,10.13,958200.0,7.557,7.557,7.5421,7.5421,958200.0
2009-09-15 12:20:00,10.13,10.15,10.13,10.15,613400.0,7.5421,7.557,7.5421,7.557,613400.0
2009-09-15 12:25:00,10.15,10.15,10.13,10.14,586200.0,7.557,7.557,7.5421,7.5495,586200.0
2009-09-15 12:30:00,10.15,10.15,10.13,10.13,446600.0,7.557,7.557,7.5421,7.5421,446600.0
2009-09-15 12:35:00,10.13,10.14,10.13,10.13,525000.0,7.5421,7.5495,7.5421,7.5421,525000.0
2009-09-15 12:40:00,10.13,10.15,10.13,10.15,546000.0,7.5421,7.557,7.5421,7.557,546000.0
2009-09-15 12:45:00,10.15,10.16,10.15,10.16,324400.0,7.557,7.5644,7.557,7.5644,324400.0
2009-09-15 12:50:00,10.16,10.18,10.15,10.17,445400.0,7.5644,7.5793,7.557,7.5719,445400.0
2009-09-15 12:55:00,10.17,10.18,10.15,10.17,360200.0,7.5719,7.5793,7.557,7.5719,360200.0
2009-09-15 13:00:00,10.17,10.17,10.15,10.15,298800.0,7.5719,7.5719,7.557,7.557,298800.0
2009-09-15 13:05:00,10.15,10.15,10.13,10.14,343200.0,7.557,7.557,7.5421,7.5495,343200.0
2009-09-15 13:10:00,10.13,10.15,10.13,10.15,332800.0,7.5421,7.557,7.5421,7.557,332800.0
2009-09-15 13:15:00,10.15,10.15,10.13,10.15,382800.0,7.557,7.557,7.5421,7.557,382800.0
2009-09-15 13:20:00,10.15,10.15,10.14,10.15,229400.0,7.557,7.557,7.5495,7.557,229400.0
2009-09-15 13:25:00,10.14,10.15,10.13,10.15,585400.0,7.5495,7.557,7.5421,7.557,585400.0
2009-09-15 13:30:00,10.14,10.17,10.14,10.16,1579800.0,7.5495,7.5719,7.5495,7.5644,1579800.0
2009-09-15 13:35:00,10.16,10.17,10.15,10.15,783200.0,7.5644,7.5719,7.557,7.557,783200.0
2009-09-15 13:40:00,10.15,10.17,10.15,10.17,529600.0,7.557,7.5719,7.557,7.5719,529600.0
2009-09-15 13:45:00,10.17,10.18,10.16,10.17,936400.0,7.5719,7.5793,7.5644,7.5719,936400.0
2009-09-15 13:50:00,10.17,10.18,10.15,10.15,492800.0,7.5719,7.5793,7.557,7.557,492800.0
2009-09-15 13:55:00,10.15,10.17,10.15,10.15,649400.0,7.557,7.5719,7.557,7.557,649400.0
2009-09-15 14:00:00,10.15,10.17,10.15,10.15,628800.0,7.557,7.5719,7.557,7.557,628800.0
2009-09-15 14:05:00,10.15,10.15,10.14,10.15,696200.0,7.557,7.557,7.5495,7.557,696200.0
2009-09-15 14:10:00,10.15,10.15,10.13,10.14,857800.0,7.557,7.557,7.5421,7.5495,857800.0
2009-09-15 14:15:00,10.14,10.15,10.13,10.13,585400.0,7.5495,7.557,7.5421,7.5421,585400.0
2009-09-15 14:20:00,10.13,10.14,10.13,10.14,342800.0,7.5421,7.5495,7.5421,7.5495,342800.0
2009-09-15 14:25:00,10.14,10.15,10.13,10.15,1313400.0,7.5495,7.557,7.5421,7.557,1313400.0
2009-09-15 14:30:00,10.15,10.16,10.15,10.15,952400.0,7.557,7.5644,7.557,7.557,952400.0
2009-09-15 14:35:00,10.15,10.15,10.1,10.11,1332400.0,7.557,7.557,7.5197,7.5272,1332400.0
2009-09-15 14:40:00,10.11,10.12,10.1,10.11,1405800.0,7.5272,7.5346,7.5197,7.5272,1405800.0
2009-09-15 14:45:00,10.11,10.13,10.11,10.13,688400.0,7.5272,7.5421,7.5272,7.5421,688400.0
2009-09-15 14:50:00,10.13,10.15,10.12,10.14,1043200.0,7.5421,7.557,7.5346,7.5495,1043200.0
2009-09-15 14:55:00,10.15,10.15,10.14,10.15,1014400.0,7.557,7.557,7.5495,7.557,1014400.0
2009-09-15 15:00:00,10.15,10.18,10.15,10.17,899400.0,7.557,7.5793,7.557,7.5719,899400.0
2009-09-15 15:05:00,10.17,10.2,10.15,10.2,977000.0,7.5719,7.5942,7.557,7.5942,977000.0
2009-09-15 15:10:00,10.2,10.21,10.19,10.21,805400.0,7.5942,7.6016,7.5868,7.6016,805400.0
2009-09-15 15:15:00,10.21,10.24,10.19,10.2,1318400.0,7.6016,7.624,7.5868,7.5942,1318400.0
2009-09-15 15:20:00,10.19,10.22,10.19,10.22,626600.0,7.5868,7.6091,7.5868,7.6091,626600.0
2009-09-15 15:25:00,10.2,10.24,10.19,10.22,1275400.0,7.5942,7.624,7.5868,7.6091,1275400.0
2009-09-15 15:30:00,10.22,10.23,10.21,10.21,1125000.0,7.6091,7.6165,7.6016,7.6016,1125000.0
2009-09-15 15:35:00,10.21,10.22,10.19,10.2,793000.0,7.6016,7.6091,7.5868,7.5942,793000.0
2009-09-15 15:40:00,10.2,10.22,10.19,10.2,1301800.0,7.5942,7.6091,7.5868,7.5942,1301800.0
2009-09-15 15:45:00,10.21,10.21,10.19,10.21,1130400.0,7.6016,7.6016,7.5868,7.6016,1130400.0
2009-09-15 15:50:00,10.21,10.24,10.2,10.24,1941600.0,7.6016,7.624,7.5942,7.624,1941600.0
2009-09-15 15:55:00,10.24,10.26,10.21,10.23,2032000.0,7.624,7.6389,7.6016,7.6165,2032000.0
2009-09-16 09:30:00,10.34,10.38,10.3,10.34,1922800.0,7.6984,7.7282,7.6687,7.6984,1922800.0
2009-09-16 09:35:00,10.34,10.4,10.33,10.4,2449000.0,7.6984,7.7431,7.691,7.7431,2449000.0
2009-09-16 09:40:00,10.39,10.41,10.38,10.4,1706600.0,7.7357,7.7506,7.7282,7.7431,1706600.0
2009-09-16 09:45:00,10.4,10.42,10.38,10.4,1853600.0,7.7431,7.758,7.7282,7.7431,1853600.0
2009-09-16 09:50:00,10.4,10.41,10.38,10.38,1441400.0,7.7431,7.7506,7.7282,7.7282,1441400.0
2009-09-16 09:55:00,10.39,10.39,10.36,10.38,1440200.0,7.7357,7.7357,7.7133,7.7282,1440200.0
2009-09-16 10:00:00,10.38,10.4,10.38,10.4,1440800.0,7.7282,7.7431,7.7282,7.7431,1440800.0
2009-09-16 10:05:00,10.4,10.42,10.38,10.4,899800.0,7.7431,7.758,7.7282,7.7431,899800.0
2009-09-16 10:10:00,10.4,10.41,10.38,10.38,1126000.0,7.7431,7.7506,7.7282,7.7282,1126000.0
2009-09-16 10:15:00,10.39,10.4,10.38,10.38,1610400.0,7.7357,7.7431,7.7282,7.7282,1610400.0
2009-09-16 10:20:00,10.38,10.39,10.38,10.38,814600.0,7.7282,7.7357,7.7282,7.7282,814600.0
2009-09-16 10:25:00,10.38,10.4,10.38,10.38,731200.0,7.7282,7.7431,7.7282,7.7282,731200.0
2009-09-16 10:30:00,10.39,10.4,10.35,10.35,436000.0,7.7357,7.7431,7.7059,7.7059,436000.0
2009-09-16 10:35:00,10.35,10.38,10.35,10.37,705600.0,7.7059,7.7282,7.7059,7.7208,705600.0
2009-09-16 10:40:00,10.37,10.38,10.37,10.38,225400.0,7.7208,7.7282,7.7208,7.7282,225400.0
2009-09-16 10:45:00,10.38,10.38,10.37,10.38,185600.0,7.7282,7.7282,7.7208,7.7282,185600.0
2009-09-16 10:50:00,10.38,10.4,10.38,10.39,415400.0,7.7282,7.7431,7.7282,7.7357,415400.0
2009-09-16 10:55:00,10.39,10.4,10.39,10.39,160600.0,7.7357,7.7431,7.7357,7.7357,160600.0
2009-09-16 11:00:00,10.4,10.4,10.39,10.4,77400.0,7.7431,7.7431,7.7357,7.7431,77400.0
2009-09-16 11:05:00,10.4,10.4,10.38,10.38,194800.0,7.7431,7.7431,7.7282,7.7282,194800.0
2009-09-16 11:10:00,10.38,10.4,10.38,10.4,437200.0,7.7282,7.7431,7.7282,7.7431,437200.0
2009-09-16 11:15:00,10.4,10.41,10.39,10.4,185400.0,7.7431,7.7506,7.7357,7.7431,185400.0
2009-09-16 11:20:00,10.4,10.4,10.4,10.4,304000.0,7.7431,7.7431,7.7431,7.7431,304000.0
2009-09-16 11:25:00,10.4,10.41,10.4,10.4,221600.0,7.7431,7.7506,7.7431,7.7431,221600.0
2009-09-16 11:30:00,10.41,10.45,10.4,10.45,517600.0,7.7506,7.7803,7.7431,7.7803,517600.0
2009-09-16 11:35:00,10.44,10.5,10.44,10.48,1062400.0,7.7729,7.8176,7.7729,7.8027,1062400.0
2009-09-16 11:40:00,10.49,10.51,10.47,10.47,429200.0,7.8101,7.825,7.7952,7.7952,429200.0
2009-09-16 11:45:00,10.47,10.49,10.44,10.44,220800.0,7.7952,7.8101,7.7729,7.7729,220800.0
2009-09-16 11:50:00,10.44,10.45,10.42,10.44,303000.0,7.7729,7.7803,7.758,7.7729,303000.0
2009-09-16 11:55:00,10.43,10.44,10.4,10.4,165200.0,7.7654,7.7729,7.7431,7.7431,165200.0
2009-09-16 12:00:00,10.4,10.47,10.4,10.46,647400.0,7.7431,7.7952,7.7431,7.7878,647400.0
2009-09-16 12:05:00,10.46,10.48,10.46,10.48,982200.0,7.7878,7.8027,7.7878,7.8027,982200.0
2009-09-16 12:10:00,10.47,10.49,10.47,10.49,768600.0,7.7952,7.8101,7.7952,7.8101,768600.0
2009-09-16 12:15:00,10.49,10.55,10.49,10.55,763800.0,7.8101,7.8548,7.8101,7.8548,763800.0
2009-09-16 12:20:00,10.55,10.58,10.54,10.57,1433400.0,7.8548,7.8771,7.8473,7.8697,1433400.0
2009-09-16 12:25:00,10.57,10.59,10.54,10.55,748200.0,7.8697,7.8846,7.8473,7.8548,748200.0
2009-09-16 12:30:00,10.55,10.55,10.51,10.53,615000.0,7.8548,7.8548,7.825,7.8399,615000.0
2009-09-16 12:35:00,10.53,10.55,10.52,10.54,354400.0,7.8399,7.8548,7.8324,7.8473,354400.0
2009-09-16 12:40:00,10.54,10.57,10.53,10.56,288200.0,7.8473,7.8697,7.8399,7.8622,288200.0
2009-09-16 12:45:00,10.56,10.57,10.56,10.56,382200.0,7.8622,7.8697,7.8622,7.8622,382200.0
2009-09-16 12:50:00,10.56,10.56,10.55,10.55,157800.0,7.8622,7.8622,7.8548,7.8548,157800.0
2009-09-16 12:55:00,10.55,10.57,10.55,10.57,425800.0,7.8548,7.8697,7.8548,7.8697,425800.0
2009-09-16 13:00:00,10.57,10.58,10.56,10.56,388200.0,7.8697,7.8771,7.8622,7.8622,388200.0
2009-09-16 13:05:00,10.56,10.58,10.55,10.56,447800.0,7.8622,7.8771,7.8548,7.8622,447800.0
2009-09-16 13:10:00,10.56,10.58,10.55,10.56,352400.0,7.8622,7.8771,7.8548,7.8622,352400.0
2009-09-16 13:15:00,10.56,10.56,10.56,10.56,95600.0,7.8622,7.8622,7.8622,7.8622,95600.0
2009-09-16 13:20:00,10.56,10.58,10.56,10.57,253400.0,7.8622,7.8771,7.8622,7.8697,253400.0
2009-09-16 13:25:00,10.57,10.58,10.56,10.57,144200.0,7.8697,7.8771,7.8622,7.8697,144200.0
2009-09-16 13:30:00,10.58,10.59,10.57,10.59,510600.0,7.8771,7.8846,7.8697,7.8846,510600.0
2009-09-16 13:35:00,10.59,10.62,10.59,10.62,775000.0,7.8846,7.9069,7.8846,7.9069,775000.0
2009-09-16 13:40:00,10.62,10.65,10.59,10.63,551600.0,7.9069,7.9292,7.8846,7.9143,551600.0
2009-09-16 13:45:00,10.63,10.64,10.62,10.63,428000.0,7.9143,7.9218,7.9069,7.9143,428000.0
2009-09-16 13:50:00,10.63,10.64,10.63,10.63,274200.0,7.9143,7.9218,7.9143,7.9143,274200.0
2009-09-16 13:55:00,10.64,10.64,10.63,10.63,258400.0,7.9218,7.9218,7.9143,7.9143,258400.0
2009-09-16 14:00:00,10.63,10.64,10.63,10.63,219600.0,7.9143,7.9218,7.9143,7.9143,219600.0
2009-09-16 14:05:00,10.63,10.63,10.63,10.63,286600.0,7.9143,7.9143,7.9143,7.9143,286600.0
2009-09-16 14:10:00,10.63,10.63,10.63,10.63,290000.0,7.9143,7.9143,7.9143,7.9143,290000.0
2009-09-16 14:15:00,10.63,10.63,10.6,10.61,340400.0,7.9143,7.9143,7.892,7.8995,340400.0
2009-09-16 14:20:00,10.61,10.61,10.59,10.59,234200.0,7.8995,7.8995,7.8846,7.8846,234200.0
2009-09-16 14:25:00,10.59,10.59,10.54,10.54,1068000.0,7.8846,7.8846,7.8473,7.8473,1068000.0
2009-09-16 14:30:00,10.54,10.54,10.49,10.52,839800.0,7.8473,7.8473,7.8101,7.8324,839800.0
2009-09-16 14:35:00,10.52,10.54,10.51,10.53,243400.0,7.8324,7.8473,7.825,7.8399,243400.0
2009-09-16 14:40:00,10.53,10.57,10.53,10.55,590800.0,7.8399,7.8697,7.8399,7.8548,590800.0
2009-09-16 14:45:00,10.55,10.56,10.54,10.55,325400.0,7.8548,7.8622,7.8473,7.8548,325400.0
2009-09-16 14:50:00,10.55,10.58,10.55,10.58,360800.0,7.8548,7.8771,7.8548,7.8771,360800.0
2009-09-16 14:55:00,10.58,10.58,10.56,10.57,393600.0,7.8771,7.8771,7.8622,7.8697,393600.0
2009-09-16 15:00:00,10.56,10.58,10.55,10.56,431000.0,7.8622,7.8771,7.8548,7.8622,431000.0
2009-09-16 15:05:00,10.56,10.59,10.56,10.58,419200.0,7.8622,7.8846,7.8622,7.8771,419200.0
2009-09-16 15:10:00,10.58,10.61,10.58,10.6,365600.0,7.8771,7.8995,7.8771,7.892,365600.0
2009-09-16 15:15:00,10.61,10.62,10.59,10.59,863000.0,7.8995,7.9069,7.8846,7.8846,863000.0
2009-09-16 15:20:00,10.59,10.6,10.58,10.6,1275400.0,7.8846,7.892,7.8771,7.892,1275400.0
2009-09-16 15:25:00,10.59,10.6,10.56,10.58,572200.0,7.8846,7.892,7.8622,7.8771,572200.0
2009-09-16 15:30:00,10.58,10.59,10.56,10.59,413000.0,7.8771,7.8846,7.8622,7.8846,413000.0
2009-09-16 15:35:00,10.59,10.6,10.58,10.6,385000.0,7.8846,7.892,7.8771,7.892,385000.0
2009-09-16 15:40:00,10.6,10.62,10.59,10.59,1432600.0,7.892,7.9069,7.8846,7.8846,1432600.0
2009-09-16 15:45:00,10.59,10.6,10.59,10.6,322000.0,7.8846,7.892,7.8846,7.892,322000.0
2009-09-16 15:50:00,10.59,10.6,10.58,10.59,738800.0,7.8846,7.892,7.8771,7.8846,738800.0
2009-09-16 15:55:00,10.59,10.6,10.58,10.58,1223400.0,7.8846,7.892,7.8771,7.8771,1223400.0
2009-09-17 09:30:00,10.38,10.45,10.35,10.4,1237600.0,7.7282,7.7803,7.7059,7.7431,1237600.0
2009-09-17 09:35:00,10.4,10.42,10.38,10.4,1101000.0,7.7431,7.758,7.7282,7.7431,1101000.0
2009-09-17 09:40:00,10.4,10.42,10.39,10.4,1070000.0,7.7431,7.758,7.7357,7.7431,1070000.0
2009-09-17 09:45:00,10.4,10.4,10.38,10.38,617000.0,7.7431,7.7431,7.7282,7.7282,617000.0
2009-09-17 09:50:00,10.38,10.44,10.38,10.43,1260800.0,7.7282,7.7729,7.7282,7.7654,1260800.0
2009-09-17 09:55:00,10.43,10.49,10.43,10.44,643000.0,7.7654,7.8101,7.7654,7.7729,643000.0
2009-09-17 10:00:00,10.44,10.49,10.43,10.47,725200.0,7.7729,7.8101,7.7654,7.7952,725200.0
2009-09-17 10:05:00,10.47,10.47,10.44,10.44,391200.0,7.7952,7.7952,7.7729,7.7729,391200.0
2009-09-17 10:10:00,10.44,10.47,10.44,10.47,946800.0,7.7729,7.7952,7.7729,7.7952,946800.0
2009-09-17 10:15:00,10.47,10.47,10.45,10.45,938800.0,7.7952,7.7952,7.7803,7.7803,938800.0
2009-09-17 10:20:00,10.45,10.47,10.43,10.44,620400.0,7.7803,7.7952,7.7654,7.7729,620400.0
2009-09-17 10:25:00,10.43,10.45,10.43,10.43,515800.0,7.7654,7.7803,7.7654,7.7654,515800.0
2009-09-17 10:30:00,10.43,10.47,10.43,10.47,438200.0,7.7654,7.7952,7.7654,7.7952,438200.0
2009-09-17 10:35:00,10.47,10.47,10.45,10.46,327200.0,7.7952,7.7952,7.7803,7.7878,327200.0
2009-09-17 10:40:00,10.46,10.46,10.45,10.46,269200.0,7.7878,7.7878,7.7803,7.7878,269200.0
2009-09-17 10:45:00,10.46,10.47,10.44,10.47,451800.0,7.7878,7.7952,7.7729,7.7952,451800.0
2009-09-17 10:50:00,10.47,10.47,10.45,10.46,298200.0,7.7952,7.7952,7.7803,7.7878,298200.0
2009-09-17 10:55:00,10.46,10.47,10.45,10.46,289200.0,7.7878,7.7952,7.7803,7.7878,289200.0
2009-09-17 11:00:00,10.46,10.47,10.45,10.47,251000.0,7.7878,7.7952,7.7803,7.7952,251000.0
2009-09-17 11:05:00,10.46,10.46,10.45,10.46,458000.0,7.7878,7.7878,7.7803,7.7878,458000.0
2009-09-17 11:10:00,10.46,10.46,10.44,10.44,651200.0,7.7878,7.7878,7.7729,7.7729,651200.0
2009-09-17 11:15:00,10.44,10.44,10.42,10.44,605800.0,7.7729,7.7729,7.758,7.7729,605800.0
2009-09-17 11:20:00,10.44,10.47,10.43,10.45,609200.0,7.7729,7.7952,7.7654,7.7803,609200.0
2009-09-17 11:25:00,10.46,10.49,10.45,10.45,910200.0,7.7878,7.8101,7.7803,7.7803,910200.0
2009-09-17 11:30:00,10.45,10.45,10.41,10.42,594000.0,7.7803,7.7803,7.7506,7.758,594000.0
2009-09-17 11:35:00,10.42,10.45,10.42,10.43,651200.0,7.758,7.7803,7.758,7.7654,651200.0
2009-09-17 11:40:00,10.43,10.43,10.43,10.43,187800.0,7.7654,7.7654,7.7654,7.7654,187800.0
2009-09-17 11:45:00,10.43,10.43,10.42,10.43,316800.0,7.7654,7.7654,7.758,7.7654,316800.0
2009-09-17 11:50:00,10.43,10.43,10.41,10.41,202800.0,7.7654,7.7654,7.7506,7.7506,202800.0
2009-09-17 11:55:00,10.41,10.42,10.4,10.42,367600.0,7.7506,7.758,7.7431,7.758,367600.0
2009-09-17 12:00:00,10.43,10.43,10.4,10.42,576000.0,7.7654,7.7654,7.7431,7.758,576000.0
2009-09-17 12:05:00,10.41,10.42,10.4,10.4,382400.0,7.7506,7.758,7.7431,7.7431,382400.0
2009-09-17 12:10:00,10.4,10.4,10.38,10.38,180800.0,7.7431,7.7431,7.7282,7.7282,180800.0
2009-09-17 12:15:00,10.38,10.4,10.38,10.38,500400.0,7.7282,7.7431,7.7282,7.7282,500400.0
2009-09-17 12:20:00,10.38,10.39,10.38,10.38,405600.0,7.7282,7.7357,7.7282,7.7282,405600.0
2009-09-17 12:25:00,10.38,10.4,10.38,10.39,690800.0,7.7282,7.7431,7.7282,7.7357,690800.0
2009-09-17 12:30:00,10.4,10.42,10.4,10.4,1248400.0,7.7431,7.758,7.7431,7.7431,1248400.0
2009-09-17 12:35:00,10.4,10.42,10.39,10.4,1109000.0,7.7431,7.758,7.7357,7.7431,1109000.0
2009-09-17 12:40:00,10.4,10.4,10.39,10.39,313600.0,7.7431,7.7431,7.7357,7.7357,313600.0
2009-09-17 12:45:00,10.39,10.4,10.38,10.4,159200.0,7.7357,7.7431,7.7282,7.7431,159200.0
2009-09-17 12:50:00,10.4,10.4,10.39,10.39,430800.0,7.7431,7.7431,7.7357,7.7357,430800.0
2009-09-17 12:55:00,10.39,10.4,10.38,10.39,229000.0,7.7357,7.7431,7.7282,7.7357,229000.0
2009-09-17 13:00:00,10.39,10.4,10.38,10.38,437200.0,7.7357,7.7431,7.7282,7.7282,437200.0
2009-09-17 13:05:00,10.38,10.38,10.38,10.38,309400.0,7.7282,7.7282,7.7282,7.7282,309400.0
2009-09-17 13:10:00,10.38,10.4,10.38,10.39,409400.0,7.7282,7.7431,7.7282,7.7357,409400.0
2009-09-17 13:15:00,10.4,10.4,10.38,10.4,439800.0,7.7431,7.7431,7.7282,7.7431,439800.0
2009-09-17 13:20:00,10.4,10.4,10.38,10.38,260800.0,7.7431,7.7431,7.7282,7.7282,260800.0
2009-09-17 13:25:00,10.38,10.4,10.38,10.4,795800.0,7.7282,7.7431,7.7282,7.7431,795800.0
2009-09-17 13:30:00,10.4,10.4,10.38,10.4,347200.0,7.7431,7.7431,7.7282,7.7431,347200.0
2009-09-17 13:35:00,10.4,10.4,10.39,10.39,33800.0,7.7431,7.7431,7.7357,7.7357,33800.0
2009-09-17 13:40:00,10.4,10.4,10.38,10.4,236400.0,7.7431,7.7431,7.7282,7.7431,236400.0
2009-09-17 13:45:00,10.4,10.4,10.38,10.38,739600.0,7.7431,7.7431,7.7282,7.7282,739600.0
2009-09-17 13:50:00,10.38,10.38,10.38,10.38,598600.0,7.7282,7.7282,7.7282,7.7282,598600.0
2009-09-17 13:55:00,10.38,10.39,10.38,10.38,401800.0,7.7282,7.7357,7.7282,7.7282,401800.0
2009-09-17 14:00:00,10.38,10.38,10.38,10.38,66800.0,7.7282,7.7282,7.7282,7.7282,66800.0
2009-09-17 14:05:00,10.38,10.4,10.38,10.4,352800.0,7.7282,7.7431,7.7282,7.7431,352800.0
2009-09-17 14:10:00,10.4,10.4,10.4,10.4,218800.0,7.7431,7.7431,7.7431,7.7431,218800.0
2009-09-17 14:15:00,10.4,10.4,10.38,10.38,746200.0,7.7431,7.7431,7.7282,7.7282,746200.0
2009-09-17 14:20:00,10.38,10.38,10.38,10.38,115400.0,7.7282,7.7282,7.7282,7.7282,115400.0
2009-09-17 14:25:00,10.38,10.38,10.38,10.38,170200.0,7.7282,7.7282,7.7282,7.7282,170200.0
2009-09-17 14:30:00,10.38,10.4,10.38,10.39,128000.0,7.7282,7.7431,7.7282,7.7357,128000.0
2009-09-17 14:35:00,10.4,10.4,10.38,10.39,685800.0,7.7431,7.7431,7.7282,7.7357,685800.0
2009-09-17 14:40:00,10.39,10.42,10.38,10.39,2031200.0,7.7357,7.758,7.7282,7.7357,2031200.0
2009-09-17 14:45:00,10.39,10.39,10.38,10.38,262000.0,7.7357,7.7357,7.7282,7.7282,262000.0
2009-09-17 14:50:00,10.38,10.38,10.38,10.38,261400.0,7.7282,7.7282,7.7282,7.7282,261400.0
2009-09-17 14:55:00,10.38,10.38,10.35,10.36,1312400.0,7.7282,7.7282,7.7059,7.7133,1312400.0
2009-09-17 15:00:00,10.36,10.37,10.35,10.35,449800.0,7.7133,7.7208,7.7059,7.7059,449800.0
2009-09-17 15:05:00,10.36,10.36,10.34,10.35,454800.0,7.7133,7.7133,7.6984,7.7059,454800.0
2009-09-17 15:10:00,10.35,10.36,10.35,10.35,451600.0,7.7059,7.7133,7.7059,7.7059,451600.0
2009-09-17 15:15:00,10.35,10.36,10.35,10.35,449000.0,7.7059,7.7133,7.7059,7.7059,449000.0
2009-09-17 15:20:00,10.35,10.38,10.35,10.37,677400.0,7.7059,7.7282,7.7059,7.7208,677400.0
2009-09-17 15:25:00,10.37,10.4,10.37,10.38,499600.0,7.7208,7.7431,7.7208,7.7282,499600.0
2009-09-17 15:30:00,10.38,10.4,10.37,10.37,360600.0,7.7282,7.7431,7.7208,7.7208,360600.0
2009-09-17 15:35:00,10.37,10.37,10.35,10.37,333200.0,7.7208,7.7208,7.7059,7.7208,333200.0
2009-09-17 15:40:00,10.37,10.37,10.35,10.35,719400.0,7.7208,7.7208,7.7059,7.7059,719400.0
2009-09-17 15:45:00,10.35,10.36,10.32,10.33,574600.0,7.7059,7.7133,7.6835,7.691,574600.0
2009-09-17 15:50:00,10.33,10.33,10.32,10.32,546000.0,7.691,7.691,7.6835,7.6835,546000.0
2009-09-17 15:55:00,10.32,10.37,10.32,10.36,1209000.0,7.6835,7.7208,7.6835,7.7133,1209000.0
2009-09-18 09:30:00,10.42,10.47,10.35,10.46,2011400.0,7.758,7.7952,7.7059,7.7878,2011400.0
2009-09-18 09:35:00,10.47,10.49,10.45,10.45,436800.0,7.7952,7.8101,7.7803,7.7803,436800.0
2009-09-18 09:40:00,10.45,10.46,10.4,10.42,405200.0,7.7803,7.7878,7.7431,7.758,405200.0
2009-09-18 09:45:00,10.42,10.44,10.38,10.38,451400.0,7.758,7.7729,7.7282,7.7282,451400.0
2009-09-18 09:50:00,10.38,10.39,10.35,10.35,797400.0,7.7282,7.7357,7.7059,7.7059,797400.0
2009-09-18 09:55:00,10.36,10.36,10.34,10.34,429000.0,7.7133,7.7133,7.6984,7.6984,429000.0
2009-09-18 10:00:00,10.35,10.38,10.35,10.36,537000.0,7.7059,7.7282,7.7059,7.7133,537000.0
2009-09-18 10:05:00,10.36,10.38,10.35,10.36,685200.0,7.7133,7.7282,7.7059,7.7133,685200.0
2009-09-18 10:10:00,10.36,10.36,10.34,10.35,408600.0,7.7133,7.7133,7.6984,7.7059,408600.0
2009-09-18 10:15:00,10.35,10.36,10.34,10.35,380200.0,7.7059,7.7133,7.6984,7.7059,380200.0
2009-09-18 10:20:00,10.35,10.36,10.33,10.33,756800.0,7.7059,7.7133,7.691,7.691,756800.0
2009-09-18 10:25:00,10.34,10.34,10.31,10.31,193000.0,7.6984,7.6984,7.6761,7.6761,193000.0
2009-09-18 10:30:00,10.31,10.34,10.31,10.34,184400.0,7.6761,7.6984,7.6761,7.6984,184400.0
2009-09-18 10:35:00,10.34,10.34,10.33,10.33,161000.0,7.6984,7.6984,7.691,7.691,161000.0
2009-09-18 10:40:00,10.33,10.36,10.33,10.35,162000.0,7.691,7.7133,7.691,7.7059,162000.0
2009-09-18 10:45:00,10.35,10.35,10.32,10.34,251800.0,7.7059,7.7059,7.6835,7.6984,251800.0
2009-09-18 10:50:00,10.35,10.35,10.34,10.35,155200.0,7.7059,7.7059,7.6984,7.7059,155200.0
2009-09-18 10:55:00,10.35,10.35,10.34,10.35,218400.0,7.7059,7.7059,7.6984,7.7059,218400.0
2009-09-18 11:00:00,10.35,10.35,10.32,10.33,362200.0,7.7059,7.7059,7.6835,7.691,362200.0
2009-09-18 11:05:00,10.33,10.33,10.31,10.31,235200.0,7.691,7.691,7.6761,7.6761,235200.0
2009-09-18 11:10:00,10.31,10.33,10.31,10.31,170600.0,7.6761,7.691,7.6761,7.6761,170600.0
2009-09-18 11:15:00,10.31,10.34,10.3,10.32,435200.0,7.6761,7.6984,7.6687,7.6835,435200.0
2009-09-18 11:20:00,10.32,10.33,10.31,10.32,242400.0,7.6835,7.691,7.6761,7.6835,242400.0
2009-09-18 11:25:00,10.32,10.33,10.31,10.33,320600.0,7.6835,7.691,7.6761,7.691,320600.0
2009-09-18 11:30:00,10.33,10.36,10.33,10.35,511600.0,7.691,7.7133,7.691,7.7059,511600.0
2009-09-18 11:35:00,10.34,10.35,10.33,10.34,245600.0,7.6984,7.7059,7.691,7.6984,245600.0
2009-09-18 11:40:00,10.33,10.35,10.33,10.34,569200.0,7.691,7.7059,7.691,7.6984,569200.0
2009-09-18 11:45:00,10.34,10.36,10.34,10.34,418000.0,7.6984,7.7133,7.6984,7.6984,418000.0
2009-09-18 11:50:00,10.35,10.36,10.32,10.32,489400.0,7.7059,7.7133,7.6835,7.6835,489400.0
2009-09-18 11:55:00,10.32,10.35,10.32,10.34,403200.0,7.6835,7.7059,7.6835,7.6984,403200.0
2009-09-18 12:00:00,10.34,10.35,10.34,10.35,280400.0,7.6984,7.7059,7.6984,7.7059,280400.0
2009-09-18 12:05:00,10.35,10.38,10.35,10.38,171800.0,7.7059,7.7282,7.7059,7.7282,171800.0
2009-09-18 12:10:00,10.38,10.38,10.36,10.37,162200.0,7.7282,7.7282,7.7133,7.7208,162200.0
2009-09-18 12:15:00,10.38,10.38,10.34,10.34,284000.0,7.7282,7.7282,7.6984,7.6984,284000.0
2009-09-18 12:20:00,10.34,10.35,10.33,10.33,164000.0,7.6984,7.7059,7.691,7.691,164000.0
2009-09-18 12:25:00,10.33,10.36,10.33,10.35,443400.0,7.691,7.7133,7.691,7.7059,443400.0
2009-09-18 12:30:00,10.35,10.37,10.35,10.36,282400.0,7.7059,7.7208,7.7059,7.7133,282400.0
2009-09-18 12:35:00,10.36,10.38,10.35,10.38,301400.0,7.7133,7.7282,7.7059,7.7282,301400.0
2009-09-18 12:40:00,10.38,10.38,10.37,10.37,142400.0,7.7282,7.7282,7.7208,7.7208,142400.0
2009-09-18 12:45:00,10.37,10.38,10.36,10.37,129000.0,7.7208,7.7282,7.7133,7.7208,129000.0
2009-09-18 12:50:00,10.37,10.37,10.37,10.37,152600.0,7.7208,7.7208,7.7208,7.7208,152600.0
2009-09-18 12:55:00,10.37,10.37,10.36,10.37,266800.0,7.7208,7.7208,7.7133,7.7208,266800.0
2009-09-18 13:00:00,10.37,10.37,10.36,10.37,207600.0,7.7208,7.7208,7.7133,7.7208,207600.0
2009-09-18 13:05:00,10.37,10.38,10.36,10.38,422400.0,7.7208,7.7282,7.7133,7.7282,422400.0
2009-09-18 13:10:00,10.38,10.4,10.38,10.38,195600.0,7.7282,7.7431,7.7282,7.7282,195600.0
2009-09-18 13:15:00,10.39,10.39,10.36,10.36,177000.0,7.7357,7.7357,7.7133,7.7133,177000.0
2009-09-18 13:20:00,10.36,10.37,10.36,10.36,41800.0,7.7133,7.7208,7.7133,7.7133,41800.0
2009-09-18 13:25:00,10.36,10.37,10.35,10.36,102400.0,7.7133,7.7208,7.7059,7.7133,102400.0
2009-09-18 13:30:00,10.36,10.37,10.36,10.37,329000.0,7.7133,7.7208,7.7133,7.7208,329000.0
2009-09-18 13:35:00,10.36,10.37,10.36,10.36,318200.0,7.7133,7.7208,7.7133,7.7133,318200.0
2009-09-18 13:40:00,10.36,10.36,10.36,10.36,57200.0,7.7133,7.7133,7.7133,7.7133,57200.0
2009-09-18 13:45:00,10.36,10.37,10.34,10.34,949400.0,7.7133,7.7208,7.6984,7.6984,949400.0
2009-09-18 13:50:00,10.34,10.35,10.34,10.34,260400.0,7.6984,7.7059,7.6984,7.6984,260400.0
2009-09-18 13:55:00,10.34,10.36,10.34,10.36,621000.0,7.6984,7.7133,7.6984,7.7133,621000.0
2009-09-18 14:00:00,10.36,10.38,10.36,10.38,115600.0,7.7133,7.7282,7.7133,7.7282,115600.0
2009-09-18 14:05:00,10.38,10.39,10.37,10.37,322400.0,7.7282,7.7357,7.7208,7.7208,322400.0
2009-09-18 14:10:00,10.38,10.4,10.37,10.38,230800.0,7.7282,7.7431,7.7208,7.7282,230800.0
2009-09-18 14:15:00,10.38,10.4,10.38,10.39,273600.0,7.7282,7.7431,7.7282,7.7357,273600.0
2009-09-18 14:20:00,10.39,10.4,10.39,10.4,113800.0,7.7357,7.7431,7.7357,7.7431,113800.0
2009-09-18 14:25:00,10.4,10.42,10.4,10.4,283800.0,7.7431,7.758,7.7431,7.7431,283800.0
2009-09-18 14:30:00,10.4,10.42,10.39,10.39,108400.0,7.7431,7.758,7.7357,7.7357,108400.0
2009-09-18 14:35:00,10.4,10.42,10.39,10.42,184600.0,7.7431,7.758,7.7357,7.758,184600.0
2009-09-18 14:40:00,10.41,10.42,10.41,10.42,131600.0,7.7506,7.758,7.7506,7.758,131600.0
2009-09-18 14:45:00,10.42,10.42,10.42,10.42,116600.0,7.758,7.758,7.758,7.758,116600.0
2009-09-18 14:50:00,10.42,10.42,10.4,10.4,313800.0,7.758,7.758,7.7431,7.7431,313800.0
2009-09-18 14:55:00,10.4,10.41,10.4,10.4,156800.0,7.7431,7.7506,7.7431,7.7431,156800.0
2009-09-18 15:00:00,10.4,10.4,10.38,10.39,158200.0,7.7431,7.7431,7.7282,7.7357,158200.0
2009-09-18 15:05:00,10.38,10.39,10.38,10.38,79000.0,7.7282,7.7357,7.7282,7.7282,79000.0
2009-09-18 15:10:00,10.38,10.39,10.38,10.38,275400.0,7.7282,7.7357,7.7282,7.7282,275400.0
2009-09-18 15:15:00,10.38,10.38,10.38,10.38,297000.0,7.7282,7.7282,7.7282,7.7282,297000.0
2009-09-18 15:20:00,10.38,10.4,10.38,10.4,326600.0,7.7282,7.7431,7.7282,7.7431,326600.0
2009-09-18 15:25:00,10.4,10.42,10.4,10.4,677400.0,7.7431,7.758,7.7431,7.7431,677400.0
2009-09-18 15:30:00,10.4,10.4,10.38,10.39,399800.0,7.7431,7.7431,7.7282,7.7357,399800.0
2009-09-18 15:35:00,10.39,10.4,10.37,10.38,401000.0,7.7357,7.7431,7.7208,7.7282,401000.0
2009-09-18 15:40:00,10.38,10.38,10.36,10.37,490200.0,7.7282,7.7282,7.7133,7.7208,490200.0
2009-09-18 15:45:00,10.36,10.38,10.35,10.37,780800.0,7.7133,7.7282,7.7059,7.7208,780800.0
2009-09-18 15:50:00,10.37,10.38,10.35,10.35,573400.0,7.7208,7.7282,7.7059,7.7059,573400.0
2009-09-18 15:55:00,10.35,10.37,10.35,10.36,681000.0,7.7059,7.7208,7.7059,7.7133,681000.0
2009-09-21 09:30:00,10.34,10.34,10.26,10.27,333600.0,7.6984,7.6984,7.6389,7.6463,333600.0
2009-09-21 09:35:00,10.28,10.32,10.27,10.31,209000.0,7.6538,7.6835,7.6463,7.6761,209000.0
2009-09-21 09:40:00,10.31,10.33,10.3,10.33,147600.0,7.6761,7.691,7.6687,7.691,147600.0
2009-09-21 09:45:00,10.33,10.34,10.31,10.34,194400.0,7.691,7.6984,7.6761,7.6984,194400.0
2009-09-21 09:50:00,10.34,10.34,10.28,10.3,363000.0,7.6984,7.6984,7.6538,7.6687,363000.0
2009-09-21 09:55:00,10.3,10.3,10.28,10.3,235200.0,7.6687,7.6687,7.6538,7.6687,235200.0
2009-09-21 10:00:00,10.3,10.34,10.27,10.34,498600.0,7.6687,7.6984,7.6463,7.6984,498600.0
2009-09-21 10:05:00,10.34,10.35,10.3,10.31,561400.0,7.6984,7.7059,7.6687,7.6761,561400.0
2009-09-21 10:10:00,10.31,10.34,10.31,10.31,308600.0,7.6761,7.6984,7.6761,7.6761,308600.0
2009-09-21 10:15:00,10.31,10.33,10.3,10.31,277400.0,7.6761,7.691,7.6687,7.6761,277400.0
2009-09-21 10:20:00,10.31,10.31,10.29,10.3,216800.0,7.6761,7.6761,7.6612,7.6687,216800.0
2009-09-21 10:25:00,10.31,10.32,10.3,10.31,210600.0,7.6761,7.6835,7.6687,7.6761,210600.0
2009-09-21 10:30:00,10.32,10.32,10.29,10.3,529200.0,7.6835,7.6835,7.6612,7.6687,529200.0
2009-09-21 10:35:00,10.3,10.3,10.28,10.29,273800.0,7.6687,7.6687,7.6538,7.6612,273800.0
2009-09-21 10:40:00,10.29,10.3,10.28,10.29,509400.0,7.6612,7.6687,7.6538,7.6612,509400.0
2009-09-21 10:45:00,10.29,10.3,10.27,10.29,297600.0,7.6612,7.6687,7.6463,7.6612,297600.0
2009-09-21 10:50:00,10.29,10.29,10.26,10.27,330800.0,7.6612,7.6612,7.6389,7.6463,330800.0
2009-09-21 10:55:00,10.27,10.27,10.26,10.26,156600.0,7.6463,7.6463,7.6389,7.6389,156600.0
2009-09-21 11:00:00,10.27,10.29,10.26,10.29,274600.0,7.6463,7.6612,7.6389,7.6612,274600.0
2009-09-21 11:05:00,10.28,10.29,10.28,10.28,253800.0,7.6538,7.6612,7.6538,7.6538,253800.0
2009-09-21 11:10:00,10.28,10.3,10.28,10.29,463600.0,7.6538,7.6687,7.6538,7.6612,463600.0
2009-09-21 11:15:00,10.29,10.3,10.27,10.27,272800.0,7.6612,7.6687,7.6463,7.6463,272800.0
2009-09-21 11:20:00,10.27,10.28,10.26,10.28,413400.0,7.6463,7.6538,7.6389,7.6538,413400.0
2009-09-21 11:25:00,10.28,10.28,10.27,10.27,167200.0,7.6538,7.6538,7.6463,7.6463,167200.0
2009-09-21 11:30:00,10.27,10.29,10.26,10.28,389400.0,7.6463,7.6612,7.6389,7.6538,389400.0
2009-09-21 11:35:00,10.28,10.29,10.27,10.27,180400.0,7.6538,7.6612,7.6463,7.6463,180400.0
2009-09-21 11:40:00,10.27,10.28,10.27,10.28,193400.0,7.6463,7.6538,7.6463,7.6538,193400.0
2009-09-21 11:45:00,10.28,10.31,10.28,10.31,378600.0,7.6538,7.6761,7.6538,7.6761,378600.0
2009-09-21 11:50:00,10.3,10.31,10.29,10.3,707000.0,7.6687,7.6761,7.6612,7.6687,707000.0
2009-09-21 11:55:00,10.3,10.31,10.29,10.29,255600.0,7.6687,7.6761,7.6612,7.6612,255600.0
2009-09-21 12:00:00,10.29,10.29,10.27,10.27,224400.0,7.6612,7.6612,7.6463,7.6463,224400.0
2009-09-21 12:05:00,10.27,10.28,10.27,10.27,489800.0,7.6463,7.6538,7.6463,7.6463,489800.0
2009-09-21 12:10:00,10.27,10.28,10.26,10.27,161800.0,7.6463,7.6538,7.6389,7.6463,161800.0
2009-09-21 12:15:00,10.27,10.28,10.27,10.28,171000.0,7.6463,7.6538,7.6463,7.6538,171000.0
2009-09-21 12:20:00,10.28,10.3,10.28,10.28,284200.0,7.6538,7.6687,7.6538,7.6538,284200.0
2009-09-21 12:25:00,10.29,10.3,10.28,10.29,95400.0,7.6612,7.6687,7.6538,7.6612,95400.0
2009-09-21 12:30:00,10.29,10.31,10.29,10.3,146200.0,7.6612,7.6761,7.6612,7.6687,146200.0
2009-09-21 12:35:00,10.31,10.31,10.3,10.31,102800.0,7.6761,7.6761,7.6687,7.6761,102800.0
2009-09-21 12:40:00,10.31,10.31,10.28,10.29,177400.0,7.6761,7.6761,7.6538,7.6612,177400.0
2009-09-21 12:45:00,10.29,10.29,10.27,10.27,250800.0,7.6612,7.6612,7.6463,7.6463,250800.0
2009-09-21 12:50:00,10.27,10.28,10.27,10.27,264800.0,7.6463,7.6538,7.6463,7.6463,264800.0
2009-09-21 12:55:00,10.27,10.27,10.25,10.26,285600.0,7.6463,7.6463,7.6314,7.6389,285600.0
2009-09-21 13:00:00,10.26,10.27,10.26,10.26,89200.0,7.6389,7.6463,7.6389,7.6389,89200.0
2009-09-21 13:05:00,10.26,10.27,10.26,10.26,109800.0,7.6389,7.6463,7.6389,7.6389,109800.0
2009-09-21 13:10:00,10.26,10.27,10.25,10.26,214600.0,7.6389,7.6463,7.6314,7.6389,214600.0
2009-09-21 13:15:00,10.26,10.26,10.26,10.26,190000.0,7.6389,7.6389,7.6389,7.6389,190000.0
2009-09-21 13:20:00,10.26,10.27,10.26,10.26,200800.0,7.6389,7.6463,7.6389,7.6389,200800.0
2009-09-21 13:25:00,10.27,10.27,10.25,10.26,872400.0,7.6463,7.6463,7.6314,7.6389,872400.0
2009-09-21 13:30:00,10.26,10.27,10.26,10.26,590600.0,7.6389,7.6463,7.6389,7.6389,590600.0
2009-09-21 13:35:00,10.27,10.27,10.26,10.27,204800.0,7.6463,7.6463,7.6389,7.6463,204800.0
2009-09-21 13:40:00,10.27,10.28,10.26,10.28,628200.0,7.6463,7.6538,7.6389,7.6538,628200.0
2009-09-21 13:45:00,10.28,10.3,10.27,10.28,1739400.0,7.6538,7.6687,7.6463,7.6538,1739400.0
2009-09-21 13:50:00,10.28,10.29,10.26,10.27,783400.0,7.6538,7.6612,7.6389,7.6463,783400.0
2009-09-21 13:55:00,10.27,10.27,10.24,10.25,688200.0,7.6463,7.6463,7.624,7.6314,688200.0
2009-09-21 14:00:00,10.26,10.27,10.24,10.24,533000.0,7.6389,7.6463,7.624,7.624,533000.0
2009-09-21 14:05:00,10.24,10.27,10.24,10.26,384600.0,7.624,7.6463,7.624,7.6389,384600.0
2009-09-21 14:10:00,10.26,10.27,10.25,10.25,219000.0,7.6389,7.6463,7.6314,7.6314,219000.0
2009-09-21 14:15:00,10.26,10.26,10.24,10.24,372200.0,7.6389,7.6389,7.624,7.624,372200.0
2009-09-21 14:20:00,10.24,10.24,10.24,10.24,141400.0,7.624,7.624,7.624,7.624,141400.0
2009-09-21 14:25:00,10.24,10.25,10.24,10.24,362600.0,7.624,7.6314,7.624,7.624,362600.0
2009-09-21 14:30:00,10.24,10.24,10.22,10.22,331400.0,7.624,7.624,7.6091,7.6091,331400.0
2009-09-21 14:35:00,10.22,10.24,10.21,10.21,459400.0,7.6091,7.624,7.6016,7.6016,459400.0
2009-09-21 14:40:00,10.21,10.21,10.2,10.2,468200.0,7.6016,7.6016,7.5942,7.5942,468200.0
2009-09-21 14:45:00,10.2,10.22,10.2,10.22,381400.0,7.5942,7.6091,7.5942,7.6091,381400.0
2009-09-21 14:50:00,10.22,10.22,10.21,10.21,521600.0,7.6091,7.6091,7.6016,7.6016,521600.0
2009-09-21 14:55:00,10.22,10.22,10.18,10.18,583600.0,7.6091,7.6091,7.5793,7.5793,583600.0
2009-09-21 15:00:00,10.18,10.19,10.18,10.18,336600.0,7.5793,7.5868,7.5793,7.5793,336600.0
2009-09-21 15:05:00,10.18,10.18,10.16,10.16,669400.0,7.5793,7.5793,7.5644,7.5644,669400.0
2009-09-21 15:10:00,10.17,10.17,10.15,10.17,308000.0,7.5719,7.5719,7.557,7.5719,308000.0
2009-09-21 15:15:00,10.17,10.2,10.16,10.18,445200.0,7.5719,7.5942,7.5644,7.5793,445200.0
2009-09-21 15:20:00,10.18,10.21,10.18,10.21,424800.0,7.5793,7.6016,7.5793,7.6016,424800.0
2009-09-21 15:25:00,10.21,10.21,10.18,10.19,895200.0,7.6016,7.6016,7.5793,7.5868,895200.0
2009-09-21 15:30:00,10.2,10.2,10.15,10.15,953200.0,7.5942,7.5942,7.557,7.557,953200.0
2009-09-21 15:35:00,10.15,10.17,10.15,10.16,1040600.0,7.557,7.5719,7.557,7.5644,1040600.0
2009-09-21 15:40:00,10.16,10.18,10.13,10.14,1184800.0,7.5644,7.5793,7.5421,7.5495,1184800.0
2009-09-21 15:45:00,10.13,10.14,10.11,10.12,1526000.0,7.5421,7.5495,7.5272,7.5346,1526000.0
2009-09-21 15:50:00,10.13,10.16,10.12,10.15,1039600.0,7.5421,7.5644,7.5346,7.557,1039600.0
2009-09-21 15:55:00,10.15,10.17,10.15,10.15,1188400.0,7.557,7.5719,7.557,7.557,1188400.0
2009-09-22 09:30:00,10.19,10.19,10.08,10.09,694400.0,7.5868,7.5868,7.5049,7.5123,694400.0
2009-09-22 09:35:00,10.09,10.1,10.06,10.1,551000.0,7.5123,7.5197,7.49,7.5197,551000.0
2009-09-22 09:40:00,10.09,10.12,10.08,10.11,402800.0,7.5123,7.5346,7.5049,7.5272,402800.0
2009-09-22 09:45:00,10.11,10.12,10.09,10.1,289400.0,7.5272,7.5346,7.5123,7.5197,289400.0
2009-09-22 09:50:00,10.1,10.11,10.1,10.1,240200.0,7.5197,7.5272,7.5197,7.5197,240200.0
2009-09-22 09:55:00,10.1,10.13,10.09,10.12,559200.0,7.5197,7.5421,7.5123,7.5346,559200.0
2009-09-22 10:00:00,10.12,10.13,10.08,10.09,364200.0,7.5346,7.5421,7.5049,7.5123,364200.0
2009-09-22 10:05:00,10.09,10.1,10.07,10.1,551600.0,7.5123,7.5197,7.4974,7.5197,551600.0
2009-09-22 10:10:00,10.1,10.1,10.1,10.1,248200.0,7.5197,7.5197,7.5197,7.5197,248200.0
2009-09-22 10:15:00,10.1,10.12,10.1,10.12,197000.0,7.5197,7.5346,7.5197,7.5346,197000.0
2009-09-22 10:20:00,10.12,10.12,10.1,10.1,244400.0,7.5346,7.5346,7.5197,7.5197,244400.0
2009-09-22 10:25:00,10.1,10.11,10.09,10.09,148800.0,7.5197,7.5272,7.5123,7.5123,148800.0
2009-09-22 10:30:00,10.09,10.1,10.08,10.09,240200.0,7.5123,7.5197,7.5049,7.5123,240200.0
2009-09-22 10:35:00,10.08,10.09,10.07,10.09,293000.0,7.5049,7.5123,7.4974,7.5123,293000.0
2009-09-22 10:40:00,10.09,10.12,10.09,10.12,301000.0,7.5123,7.5346,7.5123,7.5346,301000.0
2009-09-22 10:45:00,10.12,10.13,10.1,10.1,194800.0,7.5346,7.5421,7.5197,7.5197,194800.0
2009-09-22 10:50:00,10.11,10.11,10.09,10.11,294800.0,7.5272,7.5272,7.5123,7.5272,294800.0
2009-09-22 10:55:00,10.1,10.13,10.1,10.13,289600.0,7.5197,7.5421,7.5197,7.5421,289600.0
2009-09-22 11:00:00,10.13,10.13,10.12,10.12,269600.0,7.5421,7.5421,7.5346,7.5346,269600.0
2009-09-22 11:05:00,10.12,10.13,10.11,10.13,324000.0,7.5346,7.5421,7.5272,7.5421,324000.0
2009-09-22 11:10:00,10.13,10.15,10.13,10.15,453200.0,7.5421,7.557,7.5421,7.557,453200.0
2009-09-22 11:15:00,10.14,10.15,10.14,10.15,178800.0,7.5495,7.557,7.5495,7.557,178800.0
2009-09-22 11:20:00,10.15,10.15,10.13,10.13,235400.0,7.557,7.557,7.5421,7.5421,235400.0
2009-09-22 11:25:00,10.13,10.13,10.12,10.13,130000.0,7.5421,7.5421,7.5346,7.5421,130000.0
2009-09-22 11:30:00,10.12,10.13,10.11,10.12,248400.0,7.5346,7.5421,7.5272,7.5346,248400.0
2009-09-22 11:35:00,10.11,10.12,10.11,10.12,116400.0,7.5272,7.5346,7.5272,7.5346,116400.0
2009-09-22 11:40:00,10.11,10.12,10.11,10.11,98000.0,7.5272,7.5346,7.5272,7.5272,98000.0
2009-09-22 11:45:00,10.11,10.13,10.11,10.11,261000.0,7.5272,7.5421,7.5272,7.5272,261000.0
2009-09-22 11:50:00,10.11,10.13,10.11,10.13,121000.0,7.5272,7.5421,7.5272,7.5421,121000.0
2009-09-22 11:55:00,10.12,10.13,10.12,10.13,44400.0,7.5346,7.5421,7.5346,7.5421,44400.0
2009-09-22 12:00:00,10.13,10.13,10.12,10.13,222200.0,7.5421,7.5421,7.5346,7.5421,222200.0
2009-09-22 12:05:00,10.12,10.13,10.12,10.12,115600.0,7.5346,7.5421,7.5346,7.5346,115600.0
2009-09-22 12:10:00,10.12,10.13,10.12,10.13,204600.0,7.5346,7.5421,7.5346,7.5421,204600.0
2009-09-22 12:15:00,10.14,10.15,10.13,10.15,280800.0,7.5495,7.557,7.5421,7.557,280800.0
2009-09-22 12:20:00,10.15,10.16,10.14,10.15,224400.0,7.557,7.5644,7.5495,7.557,224400.0
2009-09-22 12:25:00,10.15,10.16,10.15,10.15,103800.0,7.557,7.5644,7.557,7.557,103800.0
2009-09-22 12:30:00,10.16,10.16,10.15,10.16,65200.0,7.5644,7.5644,7.557,7.5644,65200.0
2009-09-22 12:35:00,10.15,10.16,10.15,10.15,248000.0,7.557,7.5644,7.557,7.557,248000.0
2009-09-22 12:40:00,10.15,10.16,10.15,10.15,86400.0,7.557,7.5644,7.557,7.557,86400.0
2009-09-22 12:45:00,10.15,10.16,10.15,10.15,97400.0,7.557,7.5644,7.557,7.557,97400.0
2009-09-22 12:50:00,10.15,10.15,10.15,10.15,68800.0,7.557,7.557,7.557,7.557,68800.0
2009-09-22 12:55:00,10.15,10.15,10.15,10.15,176200.0,7.557,7.557,7.557,7.557,176200.0
2009-09-22 13:00:00,10.15,10.17,10.15,10.17,254600.0,7.557,7.5719,7.557,7.5719,254600.0
2009-09-22 13:05:00,10.17,10.18,10.17,10.18,124000.0,7.5719,7.5793,7.5719,7.5793,124000.0
2009-09-22 13:10:00,10.18,10.19,10.17,10.18,187400.0,7.5793,7.5868,7.5719,7.5793,187400.0
2009-09-22 13:15:00,10.18,10.19,10.18,10.19,265400.0,7.5793,7.5868,7.5793,7.5868,265400.0
2009-09-22 13:20:00,10.19,10.19,10.18,10.18,413200.0,7.5868,7.5868,7.5793,7.5793,413200.0
2009-09-22 13:25:00,10.18,10.19,10.17,10.18,539000.0,7.5793,7.5868,7.5719,7.5793,539000.0
2009-09-22 13:30:00,10.18,10.2,10.18,10.2,322200.0,7.5793,7.5942,7.5793,7.5942,322200.0
2009-09-22 13:35:00,10.2,10.2,10.18,10.19,199800.0,7.5942,7.5942,7.5793,7.5868,199800.0
2009-09-22 13:40:00,10.19,10.2,10.18,10.19,177000.0,7.5868,7.5942,7.5793,7.5868,177000.0
2009-09-22 13:45:00,10.19,10.21,10.19,10.2,791400.0,7.5868,7.6016,7.5868,7.5942,791400.0
2009-09-22 13:50:00,10.2,10.21,10.19,10.19,559200.0,7.5942,7.6016,7.5868,7.5868,559200.0
2009-09-22 13:55:00,10.19,10.2,10.19,10.19,164000.0,7.5868,7.5942,7.5868,7.5868,164000.0
2009-09-22 14:00:00,10.19,10.21,10.19,10.2,100200.0,7.5868,7.6016,7.5868,7.5942,100200.0
2009-09-22 14:05:00,10.2,10.21,10.2,10.21,166000.0,7.5942,7.6016,7.5942,7.6016,166000.0
2009-09-22 14:10:00,10.2,10.22,10.2,10.22,169600.0,7.5942,7.6091,7.5942,7.6091,169600.0
2009-09-22 14:15:00,10.22,10.24,10.21,10.23,240200.0,7.6091,7.624,7.6016,7.6165,240200.0
2009-09-22 14:20:00,10.23,10.26,10.22,10.25,651800.0,7.6165,7.6389,7.6091,7.6314,651800.0
2009-09-22 14:25:00,10.25,10.26,10.24,10.24,159400.0,7.6314,7.6389,7.624,7.624,159400.0
2009-09-22 14:30:00,10.24,10.24,10.22,10.23,191200.0,7.624,7.624,7.6091,7.6165,191200.0
2009-09-22 14:35:00,10.23,10.23,10.22,10.22,121400.0,7.6165,7.6165,7.6091,7.6091,121400.0
2009-09-22 14:40:00,10.22,10.25,10.22,10.24,378600.0,7.6091,7.6314,7.6091,7.624,378600.0
2009-09-22 14:45:00,10.25,10.26,10.24,10.26,301000.0,7.6314,7.6389,7.624,7.6389,301000.0
2009-09-22 14:50:00,10.26,10.27,10.26,10.26,180600.0,7.6389,7.6463,7.6389,7.6389,180600.0
2009-09-22 14:55:00,10.26,10.27,10.26,10.27,146600.0,7.6389,7.6463,7.6389,7.6463,146600.0
2009-09-22 15:00:00,10.27,10.27,10.25,10.25,208800.0,7.6463,7.6463,7.6314,7.6314,208800.0
2009-09-22 15:05:00,10.25,10.26,10.24,10.25,317400.0,7.6314,7.6389,7.624,7.6314,317400.0
2009-09-22 15:10:00,10.26,10.26,10.25,10.26,151800.0,7.6389,7.6389,7.6314,7.6389,151800.0
2009-09-22 15:15:00,10.26,10.27,10.25,10.26,192600.0,7.6389,7.6463,7.6314,7.6389,192600.0
2009-09-22 15:20:00,10.26,10.27,10.26,10.27,238000.0,7.6389,7.6463,7.6389,7.6463,238000.0
2009-09-22 15:25:00,10.27,10.27,10.24,10.25,394200.0,7.6463,7.6463,7.624,7.6314,394200.0
2009-09-22 15:30:00,10.26,10.26,10.24,10.25,468000.0,7.6389,7.6389,7.624,7.6314,468000.0
2009-09-22 15:35:00,10.24,10.25,10.24,10.25,230000.0,7.624,7.6314,7.624,7.6314,230000.0
2009-09-22 15:40:00,10.24,10.25,10.24,10.24,446800.0,7.624,7.6314,7.624,7.624,446800.0
2009-09-22 15:45:00,10.25,10.26,10.24,10.26,470600.0,7.6314,7.6389,7.624,7.6389,470600.0
2009-09-22 15:50:00,10.26,10.27,10.25,10.26,777800.0,7.6389,7.6463,7.6314,7.6389,777800.0
2009-09-22 15:55:00,10.26,10.27,10.26,10.26,947600.0,7.6389,7.6463,7.6389,7.6389,947600.0
2009-09-23 09:30:00,10.29,10.32,10.26,10.31,635600.0,7.6612,7.6835,7.6389,7.6761,635600.0
2009-09-23 09:35:00,10.31,10.33,10.25,10.26,1070000.0,7.6761,7.691,7.6314,7.6389,1070000.0
2009-09-23 09:40:00,10.26,10.28,10.24,10.26,845400.0,7.6389,7.6538,7.624,7.6389,845400.0
2009-09-23 09:45:00,10.26,10.28,10.25,10.27,601200.0,7.6389,7.6538,7.6314,7.6463,601200.0
2009-09-23 09:50:00,10.27,10.28,10.26,10.28,277600.0,7.6463,7.6538,7.6389,7.6538,277600.0
2009-09-23 09:55:00,10.28,10.28,10.27,10.28,241200.0,7.6538,7.6538,7.6463,7.6538,241200.0
2009-09-23 10:00:00,10.27,10.28,10.26,10.28,294800.0,7.6463,7.6538,7.6389,7.6538,294800.0
2009-09-23 10:05:00,10.28,10.29,10.27,10.28,134000.0,7.6538,7.6612,7.6463,7.6538,134000.0
2009-09-23 10:10:00,10.28,10.28,10.26,10.27,119200.0,7.6538,7.6538,7.6389,7.6463,119200.0
2009-09-23 10:15:00,10.27,10.27,10.26,10.27,278800.0,7.6463,7.6463,7.6389,7.6463,278800.0
2009-09-23 10:20:00,10.27,10.28,10.26,10.28,265200.0,7.6463,7.6538,7.6389,7.6538,265200.0
2009-09-23 10:25:00,10.28,10.29,10.28,10.29,304600.0,7.6538,7.6612,7.6538,7.6612,304600.0
2009-09-23 10:30:00,10.29,10.31,10.29,10.29,350600.0,7.6612,7.6761,7.6612,7.6612,350600.0
2009-09-23 10:35:00,10.29,10.29,10.28,10.29,198400.0,7.6612,7.6612,7.6538,7.6612,198400.0
2009-09-23 10:40:00,10.29,10.29,10.27,10.28,359600.0,7.6612,7.6612,7.6463,7.6538,359600.0
2009-09-23 10:45:00,10.28,10.29,10.28,10.29,96800.0,7.6538,7.6612,7.6538,7.6612,96800.0
2009-09-23 10:50:00,10.29,10.29,10.29,10.29,66000.0,7.6612,7.6612,7.6612,7.6612,66000.0
2009-09-23 10:55:00,10.29,10.3,10.29,10.3,137200.0,7.6612,7.6687,7.6612,7.6687,137200.0
2009-09-23 11:00:00,10.3,10.3,10.28,10.28,236800.0,7.6687,7.6687,7.6538,7.6538,236800.0
2009-09-23 11:05:00,10.28,10.31,10.28,10.3,357000.0,7.6538,7.6761,7.6538,7.6687,357000.0
2009-09-23 11:10:00,10.3,10.3,10.29,10.29,204600.0,7.6687,7.6687,7.6612,7.6612,204600.0
2009-09-23 11:15:00,10.29,10.29,10.28,10.29,276400.0,7.6612,7.6612,7.6538,7.6612,276400.0
2009-09-23 11:20:00,10.29,10.3,10.28,10.3,194400.0,7.6612,7.6687,7.6538,7.6687,194400.0
2009-09-23 11:25:00,10.3,10.3,10.29,10.3,58800.0,7.6687,7.6687,7.6612,7.6687,58800.0
2009-09-23 11:30:00,10.3,10.3,10.29,10.29,188400.0,7.6687,7.6687,7.6612,7.6612,188400.0
2009-09-23 11:35:00,10.29,10.29,10.29,10.29,71200.0,7.6612,7.6612,7.6612,7.6612,71200.0
2009-09-23 11:40:00,10.29,10.29,10.29,10.29,233400.0,7.6612,7.6612,7.6612,7.6612,233400.0
2009-09-23 11:45:00,10.29,10.29,10.28,10.28,125200.0,7.6612,7.6612,7.6538,7.6538,125200.0
2009-09-23 11:50:00,10.28,10.29,10.28,10.29,99400.0,7.6538,7.6612,7.6538,7.6612,99400.0
2009-09-23 11:55:00,10.29,10.29,10.28,10.28,165200.0,7.6612,7.6612,7.6538,7.6538,165200.0
2009-09-23 12:00:00,10.28,10.29,10.28,10.29,73800.0,7.6538,7.6612,7.6538,7.6612,73800.0
2009-09-23 12:05:00,10.29,10.31,10.29,10.31,182400.0,7.6612,7.6761,7.6612,7.6761,182400.0
2009-09-23 12:10:00,10.3,10.31,10.3,10.31,127600.0,7.6687,7.6761,7.6687,7.6761,127600.0
2009-09-23 12:15:00,10.31,10.33,10.31,10.32,210800.0,7.6761,7.691,7.6761,7.6835,210800.0
2009-09-23 12:20:00,10.32,10.33,10.31,10.33,103400.0,7.6835,7.691,7.6761,7.691,103400.0
2009-09-23 12:25:00,10.32,10.33,10.31,10.31,80600.0,7.6835,7.691,7.6761,7.6761,80600.0
2009-09-23 12:30:00,10.31,10.32,10.3,10.3,180200.0,7.6761,7.6835,7.6687,7.6687,180200.0
2009-09-23 12:35:00,10.3,10.31,10.3,10.3,57800.0,7.6687,7.6761,7.6687,7.6687,57800.0
2009-09-23 12:40:00,10.3,10.31,10.3,10.3,121000.0,7.6687,7.6761,7.6687,7.6687,121000.0
2009-09-23 12:45:00,10.31,10.31,10.3,10.3,77200.0,7.6761,7.6761,7.6687,7.6687,77200.0
2009-09-23 12:50:00,10.3,10.31,10.3,10.3,38600.0,7.6687,7.6761,7.6687,7.6687,38600.0
2009-09-23 12:55:00,10.3,10.31,10.3,10.3,199200.0,7.6687,7.6761,7.6687,7.6687,199200.0
2009-09-23 13:00:00,10.31,10.31,10.29,10.3,93800.0,7.6761,7.6761,7.6612,7.6687,93800.0
2009-09-23 13:05:00,10.3,10.3,10.28,10.29,322200.0,7.6687,7.6687,7.6538,7.6612,322200.0
2009-09-23 13:10:00,10.29,10.29,10.28,10.29,21600.0,7.6612,7.6612,7.6538,7.6612,21600.0
2009-09-23 13:15:00,10.29,10.29,10.28,10.28,53000.0,7.6612,7.6612,7.6538,7.6538,53000.0
2009-09-23 13:20:00,10.29,10.29,10.28,10.28,126000.0,7.6612,7.6612,7.6538,7.6538,126000.0
2009-09-23 13:25:00,10.28,10.28,10.28,10.28,162600.0,7.6538,7.6538,7.6538,7.6538,162600.0
2009-09-23 13:30:00,10.28,10.29,10.27,10.28,364800.0,7.6538,7.6612,7.6463,7.6538,364800.0
2009-09-23 13:35:00,10.28,10.3,10.28,10.3,139400.0,7.6538,7.6687,7.6538,7.6687,139400.0
2009-09-23 13:40:00,10.3,10.31,10.29,10.3,184200.0,7.6687,7.6761,7.6612,7.6687,184200.0
2009-09-23 13:45:00,10.3,10.32,10.3,10.32,442600.0,7.6687,7.6835,7.6687,7.6835,442600.0
2009-09-23 13:50:00,10.32,10.33,10.31,10.31,334600.0,7.6835,7.691,7.6761,7.6761,334600.0
2009-09-23 13:55:00,10.31,10.33,10.31,10.33,118400.0,7.6761,7.691,7.6761,7.691,118400.0
2009-09-23 14:00:00,10.33,10.33,10.31,10.31,127600.0,7.691,7.691,7.6761,7.6761,127600.0
2009-09-23 14:05:00,10.32,10.36,10.31,10.35,592600.0,7.6835,7.7133,7.6761,7.7059,592600.0
2009-09-23 14:10:00,10.35,10.35,10.33,10.35,99400.0,7.7059,7.7059,7.691,7.7059,99400.0
2009-09-23 14:15:00,10.35,10.38,10.34,10.38,265000.0,7.7059,7.7282,7.6984,7.7282,265000.0
2009-09-23 14:20:00,10.38,10.38,10.33,10.36,315600.0,7.7282,7.7282,7.691,7.7133,315600.0
2009-09-23 14:25:00,10.36,10.36,10.34,10.36,284600.0,7.7133,7.7133,7.6984,7.7133,284600.0
2009-09-23 14:30:00,10.36,10.38,10.35,10.37,373800.0,7.7133,7.7282,7.7059,7.7208,373800.0
2009-09-23 14:35:00,10.38,10.38,10.36,10.37,225600.0,7.7282,7.7282,7.7133,7.7208,225600.0
2009-09-23 14:40:00,10.37,10.38,10.36,10.37,791200.0,7.7208,7.7282,7.7133,7.7208,791200.0
2009-09-23 14:45:00,10.37,10.38,10.37,10.38,278400.0,7.7208,7.7282,7.7208,7.7282,278400.0
2009-09-23 14:50:00,10.38,10.38,10.36,10.38,336400.0,7.7282,7.7282,7.7133,7.7282,336400.0
2009-09-23 14:55:00,10.38,10.38,10.34,10.34,226800.0,7.7282,7.7282,7.6984,7.6984,226800.0
2009-09-23 15:00:00,10.34,10.37,10.34,10.35,338800.0,7.6984,7.7208,7.6984,7.7059,338800.0
2009-09-23 15:05:00,10.35,10.37,10.35,10.37,279000.0,7.7059,7.7208,7.7059,7.7208,279000.0
2009-09-23 15:10:00,10.37,10.37,10.34,10.34,346000.0,7.7208,7.7208,7.6984,7.6984,346000.0
2009-09-23 15:15:00,10.35,10.36,10.34,10.36,765000.0,7.7059,7.7133,7.6984,7.7133,765000.0
2009-09-23 15:20:00,10.35,10.35,10.34,10.35,291600.0,7.7059,7.7059,7.6984,7.7059,291600.0
2009-09-23 15:25:00,10.35,10.36,10.34,10.35,467000.0,7.7059,7.7133,7.6984,7.7059,467000.0
2009-09-23 15:30:00,10.34,10.35,10.31,10.32,413000.0,7.6984,7.7059,7.6761,7.6835,413000.0
2009-09-23 15:35:00,10.31,10.32,10.3,10.3,254800.0,7.6761,7.6835,7.6687,7.6687,254800.0
2009-09-23 15:40:00,10.3,10.31,10.3,10.31,305800.0,7.6687,7.6761,7.6687,7.6761,305800.0
2009-09-23 15:45:00,10.31,10.31,10.28,10.28,465000.0,7.6761,7.6761,7.6538,7.6538,465000.0
2009-09-23 15:50:00,10.28,10.29,10.27,10.28,1259800.0,7.6538,7.6612,7.6463,7.6538,1259800.0
2009-09-23 15:55:00,10.28,10.28,10.27,10.28,1110400.0,7.6538,7.6538,7.6463,7.6538,1110400.0
2009-09-24 09:30:00,10.28,10.34,10.28,10.34,248400.0,7.6538,7.6984,7.6538,7.6984,248400.0
2009-09-24 09:35:00,10.34,10.34,10.31,10.31,240800.0,7.6984,7.6984,7.6761,7.6761,240800.0
2009-09-24 09:40:00,10.31,10.31,10.28,10.28,184600.0,7.6761,7.6761,7.6538,7.6538,184600.0
2009-09-24 09:45:00,10.28,10.31,10.28,10.31,170800.0,7.6538,7.6761,7.6538,7.6761,170800.0
2009-09-24 09:50:00,10.31,10.31,10.29,10.29,198200.0,7.6761,7.6761,7.6612,7.6612,198200.0
2009-09-24 09:55:00,10.29,10.29,10.28,10.28,160200.0,7.6612,7.6612,7.6538,7.6538,160200.0
2009-09-24 10:00:00,10.28,10.29,10.24,10.27,336200.0,7.6538,7.6612,7.624,7.6463,336200.0
2009-09-24 10:05:00,10.27,10.27,10.26,10.27,143800.0,7.6463,7.6463,7.6389,7.6463,143800.0
2009-09-24 10:10:00,10.26,10.28,10.25,10.26,172200.0,7.6389,7.6538,7.6314,7.6389,172200.0
2009-09-24 10:15:00,10.26,10.26,10.24,10.26,273800.0,7.6389,7.6389,7.624,7.6389,273800.0
2009-09-24 10:20:00,10.26,10.27,10.26,10.27,269800.0,7.6389,7.6463,7.6389,7.6463,269800.0
2009-09-24 10:25:00,10.27,10.27,10.26,10.26,163800.0,7.6463,7.6463,7.6389,7.6389,163800.0
2009-09-24 10:30:00,10.26,10.26,10.26,10.26,243600.0,7.6389,7.6389,7.6389,7.6389,243600.0
2009-09-24 10:35:00,10.26,10.28,10.26,10.28,197400.0,7.6389,7.6538,7.6389,7.6538,197400.0
2009-09-24 10:40:00,10.28,10.28,10.27,10.28,278200.0,7.6538,7.6538,7.6463,7.6538,278200.0
2009-09-24 10:45:00,10.28,10.28,10.27,10.28,253800.0,7.6538,7.6538,7.6463,7.6538,253800.0
2009-09-24 10:50:00,10.28,10.3,10.27,10.29,388000.0,7.6538,7.6687,7.6463,7.6612,388000.0
2009-09-24 10:55:00,10.29,10.29,10.28,10.28,133400.0,7.6612,7.6612,7.6538,7.6538,133400.0
2009-09-24 11:00:00,10.28,10.29,10.28,10.29,182800.0,7.6538,7.6612,7.6538,7.6612,182800.0
2009-09-24 11:05:00,10.29,10.29,10.28,10.29,150800.0,7.6612,7.6612,7.6538,7.6612,150800.0
2009-09-24 11:10:00,10.29,10.3,10.29,10.3,216800.0,7.6612,7.6687,7.6612,7.6687,216800.0
2009-09-24 11:15:00,10.29,10.32,10.29,10.31,253200.0,7.6612,7.6835,7.6612,7.6761,253200.0
2009-09-24 11:20:00,10.31,10.32,10.3,10.3,236200.0,7.6761,7.6835,7.6687,7.6687,236200.0
2009-09-24 11:25:00,10.3,10.31,10.29,10.31,420200.0,7.6687,7.6761,7.6612,7.6761,420200.0
2009-09-24 11:30:00,10.3,10.31,10.3,10.3,77400.0,7.6687,7.6761,7.6687,7.6687,77400.0
2009-09-24 11:35:00,10.3,10.3,10.29,10.29,82200.0,7.6687,7.6687,7.6612,7.6612,82200.0
2009-09-24 11:40:00,10.29,10.29,10.28,10.28,72800.0,7.6612,7.6612,7.6538,7.6538,72800.0
2009-09-24 11:45:00,10.28,10.3,10.28,10.3,382800.0,7.6538,7.6687,7.6538,7.6687,382800.0
2009-09-24 11:50:00,10.3,10.3,10.25,10.28,363200.0,7.6687,7.6687,7.6314,7.6538,363200.0
2009-09-24 11:55:00,10.28,10.28,10.26,10.27,396400.0,7.6538,7.6538,7.6389,7.6463,396400.0
2009-09-24 12:00:00,10.27,10.28,10.27,10.27,214800.0,7.6463,7.6538,7.6463,7.6463,214800.0
2009-09-24 12:05:00,10.28,10.28,10.28,10.28,148600.0,7.6538,7.6538,7.6538,7.6538,148600.0
2009-09-24 12:10:00,10.28,10.28,10.28,10.28,26400.0,7.6538,7.6538,7.6538,7.6538,26400.0
2009-09-24 12:15:00,10.28,10.28,10.28,10.28,41400.0,7.6538,7.6538,7.6538,7.6538,41400.0
2009-09-24 12:20:00,10.28,10.28,10.28,10.28,59600.0,7.6538,7.6538,7.6538,7.6538,59600.0
2009-09-24 12:25:00,10.28,10.28,10.27,10.28,241000.0,7.6538,7.6538,7.6463,7.6538,241000.0
2009-09-24 12:30:00,10.27,10.29,10.27,10.29,178200.0,7.6463,7.6612,7.6463,7.6612,178200.0
2009-09-24 12:35:00,10.28,10.29,10.28,10.29,48200.0,7.6538,7.6612,7.6538,7.6612,48200.0
2009-09-24 12:40:00,10.28,10.29,10.28,10.28,185200.0,7.6538,7.6612,7.6538,7.6538,185200.0
2009-09-24 12:45:00,10.28,10.28,10.28,10.28,90000.0,7.6538,7.6538,7.6538,7.6538,90000.0
2009-09-24 12:50:00,10.28,10.3,10.28,10.3,198400.0,7.6538,7.6687,7.6538,7.6687,198400.0
2009-09-24 12:55:00,10.3,10.3,10.3,10.3,250000.0,7.6687,7.6687,7.6687,7.6687,250000.0
2009-09-24 13:00:00,10.3,10.3,10.29,10.29,41000.0,7.6687,7.6687,7.6612,7.6612,41000.0
2009-09-24 13:05:00,10.29,10.3,10.29,10.29,77400.0,7.6612,7.6687,7.6612,7.6612,77400.0
2009-09-24 13:10:00,10.3,10.3,10.29,10.3,122600.0,7.6687,7.6687,7.6612,7.6687,122600.0
2009-09-24 13:15:00,10.3,10.3,10.3,10.3,41000.0,7.6687,7.6687,7.6687,7.6687,41000.0
2009-09-24 13:20:00,10.3,10.3,10.27,10.28,219600.0,7.6687,7.6687,7.6463,7.6538,219600.0
2009-09-24 13:25:00,10.27,10.28,10.27,10.27,46600.0,7.6463,7.6538,7.6463,7.6463,46600.0
2009-09-24 13:30:00,10.28,10.28,10.27,10.27,34400.0,7.6538,7.6538,7.6463,7.6463,34400.0
2009-09-24 13:35:00,10.28,10.29,10.27,10.28,239600.0,7.6538,7.6612,7.6463,7.6538,239600.0
2009-09-24 13:40:00,10.28,10.29,10.27,10.28,438400.0,7.6538,7.6612,7.6463,7.6538,438400.0
2009-09-24 13:45:00,10.27,10.28,10.26,10.26,369200.0,7.6463,7.6538,7.6389,7.6389,369200.0
2009-09-24 13:50:00,10.26,10.28,10.26,10.28,135800.0,7.6389,7.6538,7.6389,7.6538,135800.0
2009-09-24 13:55:00,10.28,10.28,10.28,10.28,50600.0,7.6538,7.6538,7.6538,7.6538,50600.0
2009-09-24 14:00:00,10.28,10.29,10.28,10.29,116800.0,7.6538,7.6612,7.6538,7.6612,116800.0
2009-09-24 14:05:00,10.29,10.29,10.28,10.28,159000.0,7.6612,7.6612,7.6538,7.6538,159000.0
2009-09-24 14:10:00,10.28,10.28,10.27,10.28,161000.0,7.6538,7.6538,7.6463,7.6538,161000.0
2009-09-24 14:15:00,10.28,10.28,10.26,10.26,245600.0,7.6538,7.6538,7.6389,7.6389,245600.0
2009-09-24 14:20:00,10.26,10.27,10.26,10.26,423600.0,7.6389,7.6463,7.6389,7.6389,423600.0
2009-09-24 14:25:00,10.26,10.26,10.25,10.25,270600.0,7.6389,7.6389,7.6314,7.6314,270600.0
2009-09-24 14:30:00,10.25,10.27,10.25,10.27,657200.0,7.6314,7.6463,7.6314,7.6463,657200.0
2009-09-24 14:35:00,10.27,10.27,10.26,10.26,373000.0,7.6463,7.6463,7.6389,7.6389,373000.0
2009-09-24 14:40:00,10.26,10.27,10.26,10.26,115200.0,7.6389,7.6463,7.6389,7.6389,115200.0
2009-09-24 14:45:00,10.26,10.27,10.26,10.26,125400.0,7.6389,7.6463,7.6389,7.6389,125400.0
2009-09-24 14:50:00,10.27,10.27,10.26,10.27,142600.0,7.6463,7.6463,7.6389,7.6463,142600.0
2009-09-24 14:55:00,10.26,10.27,10.26,10.27,348800.0,7.6389,7.6463,7.6389,7.6463,348800.0
2009-09-24 15:00:00,10.27,10.27,10.25,10.25,242400.0,7.6463,7.6463,7.6314,7.6314,242400.0
2009-09-24 15:05:00,10.26,10.26,10.25,10.26,284000.0,7.6389,7.6389,7.6314,7.6389,284000.0
2009-09-24 15:10:00,10.26,10.29,10.26,10.28,414400.0,7.6389,7.6612,7.6389,7.6538,414400.0
2009-09-24 15:15:00,10.29,10.29,10.28,10.29,196800.0,7.6612,7.6612,7.6538,7.6612,196800.0
2009-09-24 15:20:00,10.29,10.29,10.28,10.29,252400.0,7.6612,7.6612,7.6538,7.6612,252400.0
2009-09-24 15:25:00,10.28,10.3,10.28,10.29,723600.0,7.6538,7.6687,7.6538,7.6612,723600.0
2009-09-24 15:30:00,10.29,10.29,10.28,10.28,464000.0,7.6612,7.6612,7.6538,7.6538,464000.0
2009-09-24 15:35:00,10.28,10.28,10.27,10.27,293800.0,7.6538,7.6538,7.6463,7.6463,293800.0
2009-09-24 15:40:00,10.27,10.28,10.26,10.28,592600.0,7.6463,7.6538,7.6389,7.6538,592600.0
2009-09-24 15:45:00,10.28,10.28,10.27,10.27,529600.0,7.6538,7.6538,7.6463,7.6463,529600.0
2009-09-24 15:50:00,10.27,10.28,10.26,10.26,814800.0,7.6463,7.6538,7.6389,7.6389,814800.0
2009-09-24 15:55:00,10.26,10.28,10.26,10.27,743000.0,7.6389,7.6538,7.6389,7.6463,743000.0
2009-09-25 09:30:00,10.23,10.28,10.21,10.24,262200.0,7.6165,7.6538,7.6016,7.624,262200.0
2009-09-25 09:35:00,10.24,10.24,10.22,10.24,293000.0,7.624,7.624,7.6091,7.624,293000.0
2009-09-25 09:40:00,10.24,10.27,10.24,10.27,177400.0,7.624,7.6463,7.624,7.6463,177400.0
2009-09-25 09:45:00,10.27,10.27,10.24,10.24,187800.0,7.6463,7.6463,7.624,7.624,187800.0
2009-09-25 09:50:00,10.25,10.27,10.24,10.27,336600.0,7.6314,7.6463,7.624,7.6463,336600.0
2009-09-25 09:55:00,10.27,10.29,10.27,10.27,257800.0,7.6463,7.6612,7.6463,7.6463,257800.0
2009-09-25 10:00:00,10.27,10.3,10.26,10.29,614600.0,7.6463,7.6687,7.6389,7.6612,614600.0
2009-09-25 10:05:00,10.29,10.3,10.28,10.29,198400.0,7.6612,7.6687,7.6538,7.6612,198400.0
2009-09-25 10:10:00,10.3,10.31,10.29,10.31,294200.0,7.6687,7.6761,7.6612,7.6761,294200.0
2009-09-25 10:15:00,10.31,10.34,10.3,10.34,363000.0,7.6761,7.6984,7.6687,7.6984,363000.0
2009-09-25 10:20:00,10.34,10.34,10.3,10.3,232000.0,7.6984,7.6984,7.6687,7.6687,232000.0
2009-09-25 10:25:00,10.3,10.31,10.3,10.3,162200.0,7.6687,7.6761,7.6687,7.6687,162200.0
2009-09-25 10:30:00,10.3,10.31,10.28,10.3,476600.0,7.6687,7.6761,7.6538,7.6687,476600.0
2009-09-25 10:35:00,10.3,10.31,10.28,10.28,182400.0,7.6687,7.6761,7.6538,7.6538,182400.0
2009-09-25 10:40:00,10.28,10.33,10.28,10.31,364000.0,7.6538,7.691,7.6538,7.6761,364000.0
2009-09-25 10:45:00,10.31,10.31,10.28,10.28,155600.0,7.6761,7.6761,7.6538,7.6538,155600.0
2009-09-25 10:50:00,10.28,10.29,10.28,10.28,160000.0,7.6538,7.6612,7.6538,7.6538,160000.0
2009-09-25 10:55:00,10.28,10.29,10.28,10.29,151000.0,7.6538,7.6612,7.6538,7.6612,151000.0
2009-09-25 11:00:00,10.29,10.29,10.28,10.29,83400.0,7.6612,7.6612,7.6538,7.6612,83400.0
2009-09-25 11:05:00,10.29,10.31,10.29,10.3,120600.0,7.6612,7.6761,7.6612,7.6687,120600.0
2009-09-25 11:10:00,10.3,10.31,10.28,10.31,234000.0,7.6687,7.6761,7.6538,7.6761,234000.0
2009-09-25 11:15:00,10.31,10.34,10.31,10.33,412400.0,7.6761,7.6984,7.6761,7.691,412400.0
2009-09-25 11:20:00,10.33,10.33,10.33,10.33,31600.0,7.691,7.691,7.691,7.691,31600.0
2009-09-25 11:25:00,10.33,10.33,10.3,10.31,166600.0,7.691,7.691,7.6687,7.6761,166600.0
2009-09-25 11:30:00,10.31,10.32,10.31,10.32,58200.0,7.6761,7.6835,7.6761,7.6835,58200.0
2009-09-25 11:35:00,10.32,10.33,10.31,10.32,193000.0,7.6835,7.691,7.6761,7.6835,193000.0
2009-09-25 11:40:00,10.32,10.32,10.31,10.31,103800.0,7.6835,7.6835,7.6761,7.6761,103800.0
2009-09-25 11:45:00,10.31,10.32,10.31,10.32,91800.0,7.6761,7.6835,7.6761,7.6835,91800.0
2009-09-25 11:50:00,10.32,10.32,10.31,10.32,95800.0,7.6835,7.6835,7.6761,7.6835,95800.0
2009-09-25 11:55:00,10.32,10.32,10.31,10.32,99000.0,7.6835,7.6835,7.6761,7.6835,99000.0
2009-09-25 12:00:00,10.31,10.32,10.3,10.3,191400.0,7.6761,7.6835,7.6687,7.6687,191400.0
2009-09-25 12:05:00,10.3,10.31,10.3,10.3,74600.0,7.6687,7.6761,7.6687,7.6687,74600.0
2009-09-25 12:10:00,10.3,10.3,10.28,10.29,174800.0,7.6687,7.6687,7.6538,7.6612,174800.0
2009-09-25 12:15:00,10.28,10.29,10.28,10.28,181200.0,7.6538,7.6612,7.6538,7.6538,181200.0
2009-09-25 12:20:00,10.28,10.28,10.28,10.28,74000.0,7.6538,7.6538,7.6538,7.6538,74000.0
2009-09-25 12:25:00,10.28,10.29,10.28,10.28,139000.0,7.6538,7.6612,7.6538,7.6538,139000.0
2009-09-25 12:30:00,10.28,10.29,10.27,10.29,435200.0,7.6538,7.6612,7.6463,7.6612,435200.0
2009-09-25 12:35:00,10.29,10.3,10.28,10.28,290400.0,7.6612,7.6687,7.6538,7.6538,290400.0
2009-09-25 12:40:00,10.28,10.28,10.28,10.28,63200.0,7.6538,7.6538,7.6538,7.6538,63200.0
2009-09-25 12:45:00,10.28,10.28,10.27,10.27,64800.0,7.6538,7.6538,7.6463,7.6463,64800.0
2009-09-25 12:50:00,10.28,10.29,10.27,10.29,65600.0,7.6538,7.6612,7.6463,7.6612,65600.0
2009-09-25 12:55:00,10.28,10.29,10.28,10.28,135600.0,7.6538,7.6612,7.6538,7.6538,135600.0
2009-09-25 13:00:00,10.28,10.28,10.28,10.28,109800.0,7.6538,7.6538,7.6538,7.6538,109800.0
2009-09-25 13:05:00,10.28,10.28,10.28,10.28,41600.0,7.6538,7.6538,7.6538,7.6538,41600.0
2009-09-25 13:10:00,10.28,10.29,10.28,10.29,85000.0,7.6538,7.6612,7.6538,7.6612,85000.0
2009-09-25 13:15:00,10.29,10.29,10.28,10.28,58600.0,7.6612,7.6612,7.6538,7.6538,58600.0
2009-09-25 13:20:00,10.28,10.29,10.28,10.28,194800.0,7.6538,7.6612,7.6538,7.6538,194800.0
2009-09-25 13:25:00,10.28,10.29,10.28,10.29,183200.0,7.6538,7.6612,7.6538,7.6612,183200.0
2009-09-25 13:30:00,10.28,10.29,10.28,10.28,29800.0,7.6538,7.6612,7.6538,7.6538,29800.0
2009-09-25 13:35:00,10.28,10.29,10.28,10.28,94600.0,7.6538,7.6612,7.6538,7.6538,94600.0
2009-09-25 13:40:00,10.28,10.28,10.28,10.28,248800.0,7.6538,7.6538,7.6538,7.6538,248800.0
2009-09-25 13:45:00,10.28,10.28,10.28,10.28,458200.0,7.6538,7.6538,7.6538,7.6538,458200.0
2009-09-25 13:50:00,10.28,10.29,10.28,10.29,99800.0,7.6538,7.6612,7.6538,7.6612,99800.0
2009-09-25 13:55:00,10.28,10.29,10.28,10.29,89000.0,7.6538,7.6612,7.6538,7.6612,89000.0
2009-09-25 14:00:00,10.29,10.29,10.28,10.28,254600.0,7.6612,7.6612,7.6538,7.6538,254600.0
2009-09-25 14:05:00,10.28,10.31,10.28,10.3,931200.0,7.6538,7.6761,7.6538,7.6687,931200.0
2009-09-25 14:10:00,10.3,10.3,10.3,10.3,95000.0,7.6687,7.6687,7.6687,7.6687,95000.0
2009-09-25 14:15:00,10.3,10.3,10.3,10.3,317800.0,7.6687,7.6687,7.6687,7.6687,317800.0
2009-09-25 14:20:00,10.3,10.31,10.3,10.3,315600.0,7.6687,7.6761,7.6687,7.6687,315600.0
2009-09-25 14:25:00,10.3,10.3,10.29,10.3,141400.0,7.6687,7.6687,7.6612,7.6687,141400.0
2009-09-25 14:30:00,10.3,10.3,10.29,10.3,157200.0,7.6687,7.6687,7.6612,7.6687,157200.0
2009-09-25 14:35:00,10.3,10.3,10.28,10.29,400200.0,7.6687,7.6687,7.6538,7.6612,400200.0
2009-09-25 14:40:00,10.29,10.29,10.28,10.29,181000.0,7.6612,7.6612,7.6538,7.6612,181000.0
2009-09-25 14:45:00,10.29,10.29,10.29,10.29,163400.0,7.6612,7.6612,7.6612,7.6612,163400.0
2009-09-25 14:50:00,10.29,10.29,10.29,10.29,420000.0,7.6612,7.6612,7.6612,7.6612,420000.0
2009-09-25 14:55:00,10.29,10.29,10.29,10.29,163200.0,7.6612,7.6612,7.6612,7.6612,163200.0
2009-09-25 15:00:00,10.29,10.29,10.29,10.29,64600.0,7.6612,7.6612,7.6612,7.6612,64600.0
2009-09-25 15:05:00,10.29,10.29,10.28,10.29,187600.0,7.6612,7.6612,7.6538,7.6612,187600.0
2009-09-25 15:10:00,10.28,10.29,10.28,10.28,79600.0,7.6538,7.6612,7.6538,7.6538,79600.0
2009-09-25 15:15:00,10.28,10.28,10.28,10.28,36600.0,7.6538,7.6538,7.6538,7.6538,36600.0
2009-09-25 15:20:00,10.28,10.29,10.28,10.29,225400.0,7.6538,7.6612,7.6538,7.6612,225400.0
2009-09-25 15:25:00,10.28,10.29,10.28,10.29,149400.0,7.6538,7.6612,7.6538,7.6612,149400.0
2009-09-25 15:30:00,10.29,10.29,10.28,10.29,252600.0,7.6612,7.6612,7.6538,7.6612,252600.0
2009-09-25 15:35:00,10.29,10.29,10.28,10.29,211400.0,7.6612,7.6612,7.6538,7.6612,211400.0
2009-09-25 15:40:00,10.29,10.29,10.28,10.29,1176600.0,7.6612,7.6612,7.6538,7.6612,1176600.0
2009-09-25 15:45:00,10.29,10.3,10.28,10.29,914800.0,7.6612,7.6687,7.6538,7.6612,914800.0
2009-09-25 15:50:00,10.29,10.31,10.29,10.31,781400.0,7.6612,7.6761,7.6612,7.6761,781400.0
2009-09-25 15:55:00,10.31,10.31,10.29,10.29,695200.0,7.6761,7.6761,7.6612,7.6612,695200.0
2009-09-28 09:30:00,10.31,10.35,10.3,10.3,342800.0,7.6761,7.7059,7.6687,7.6687,342800.0
2009-09-28 09:35:00,10.3,10.31,10.29,10.3,179000.0,7.6687,7.6761,7.6612,7.6687,179000.0
2009-09-28 09:40:00,10.3,10.33,10.3,10.31,214200.0,7.6687,7.691,7.6687,7.6761,214200.0
2009-09-28 09:45:00,10.31,10.34,10.31,10.34,325000.0,7.6761,7.6984,7.6761,7.6984,325000.0
2009-09-28 09:50:00,10.33,10.34,10.33,10.34,121600.0,7.691,7.6984,7.691,7.6984,121600.0
2009-09-28 09:55:00,10.34,10.34,10.31,10.33,231400.0,7.6984,7.6984,7.6761,7.691,231400.0
2009-09-28 10:00:00,10.33,10.37,10.33,10.37,220200.0,7.691,7.7208,7.691,7.7208,220200.0
2009-09-28 10:05:00,10.37,10.37,10.35,10.36,181400.0,7.7208,7.7208,7.7059,7.7133,181400.0
2009-09-28 10:10:00,10.36,10.36,10.34,10.34,69000.0,7.7133,7.7133,7.6984,7.6984,69000.0
2009-09-28 10:15:00,10.34,10.35,10.34,10.34,131800.0,7.6984,7.7059,7.6984,7.6984,131800.0
2009-09-28 10:20:00,10.34,10.34,10.33,10.33,129200.0,7.6984,7.6984,7.691,7.691,129200.0
2009-09-28 10:25:00,10.33,10.33,10.33,10.33,75400.0,7.691,7.691,7.691,7.691,75400.0
2009-09-28 10:30:00,10.33,10.34,10.31,10.31,401600.0,7.691,7.6984,7.6761,7.6761,401600.0
2009-09-28 10:35:00,10.31,10.31,10.31,10.31,336400.0,7.6761,7.6761,7.6761,7.6761,336400.0
2009-09-28 10:40:00,10.31,10.31,10.3,10.31,119000.0,7.6761,7.6761,7.6687,7.6761,119000.0
2009-09-28 10:45:00,10.3,10.31,10.3,10.3,184000.0,7.6687,7.6761,7.6687,7.6687,184000.0
2009-09-28 10:50:00,10.3,10.31,10.3,10.3,70600.0,7.6687,7.6761,7.6687,7.6687,70600.0
2009-09-28 10:55:00,10.3,10.31,10.29,10.31,193800.0,7.6687,7.6761,7.6612,7.6761,193800.0
2009-09-28 11:00:00,10.31,10.31,10.3,10.31,200000.0,7.6761,7.6761,7.6687,7.6761,200000.0
2009-09-28 11:05:00,10.3,10.31,10.29,10.29,243400.0,7.6687,7.6761,7.6612,7.6612,243400.0
2009-09-28 11:10:00,10.29,10.29,10.28,10.29,176600.0,7.6612,7.6612,7.6538,7.6612,176600.0
2009-09-28 11:15:00,10.28,10.29,10.28,10.29,117200.0,7.6538,7.6612,7.6538,7.6612,117200.0
2009-09-28 11:20:00,10.28,10.29,10.28,10.29,81400.0,7.6538,7.6612,7.6538,7.6612,81400.0
2009-09-28 11:25:00,10.28,10.29,10.28,10.28,97600.0,7.6538,7.6612,7.6538,7.6538,97600.0
2009-09-28 11:30:00,10.28,10.29,10.28,10.28,128000.0,7.6538,7.6612,7.6538,7.6538,128000.0
2009-09-28 11:35:00,10.28,10.28,10.27,10.28,180800.0,7.6538,7.6538,7.6463,7.6538,180800.0
2009-09-28 11:40:00,10.28,10.28,10.27,10.28,173200.0,7.6538,7.6538,7.6463,7.6538,173200.0
2009-09-28 11:45:00,10.28,10.29,10.27,10.29,197000.0,7.6538,7.6612,7.6463,7.6612,197000.0
2009-09-28 11:50:00,10.28,10.3,10.28,10.3,157000.0,7.6538,7.6687,7.6538,7.6687,157000.0
2009-09-28 11:55:00,10.3,10.31,10.29,10.31,127400.0,7.6687,7.6761,7.6612,7.6761,127400.0
2009-09-28 12:00:00,10.31,10.32,10.3,10.32,113600.0,7.6761,7.6835,7.6687,7.6835,113600.0
2009-09-28 12:05:00,10.31,10.33,10.31,10.32,210000.0,7.6761,7.691,7.6761,7.6835,210000.0
2009-09-28 12:10:00,10.32,10.32,10.31,10.31,98600.0,7.6835,7.6835,7.6761,7.6761,98600.0
2009-09-28 12:15:00,10.32,10.32,10.3,10.3,206400.0,7.6835,7.6835,7.6687,7.6687,206400.0
2009-09-28 12:20:00,10.3,10.31,10.29,10.3,175800.0,7.6687,7.6761,7.6612,7.6687,175800.0
2009-09-28 12:25:00,10.3,10.3,10.29,10.3,62000.0,7.6687,7.6687,7.6612,7.6687,62000.0
2009-09-28 12:30:00,10.29,10.3,10.29,10.29,58400.0,7.6612,7.6687,7.6612,7.6612,58400.0
2009-09-28 12:35:00,10.29,10.3,10.28,10.3,154600.0,7.6612,7.6687,7.6538,7.6687,154600.0
2009-09-28 12:40:00,10.29,10.3,10.29,10.3,68200.0,7.6612,7.6687,7.6612,7.6687,68200.0
2009-09-28 12:45:00,10.29,10.3,10.28,10.29,134200.0,7.6612,7.6687,7.6538,7.6612,134200.0
2009-09-28 12:50:00,10.29,10.29,10.28,10.28,103200.0,7.6612,7.6612,7.6538,7.6538,103200.0
2009-09-28 12:55:00,10.28,10.29,10.28,10.28,88800.0,7.6538,7.6612,7.6538,7.6538,88800.0
2009-09-28 13:00:00,10.28,10.29,10.28,10.29,92800.0,7.6538,7.6612,7.6538,7.6612,92800.0
2009-09-28 13:05:00,10.29,10.29,10.29,10.29,68200.0,7.6612,7.6612,7.6612,7.6612,68200.0
2009-09-28 13:10:00,10.29,10.29,10.29,10.29,105600.0,7.6612,7.6612,7.6612,7.6612,105600.0
2009-09-28 13:15:00,10.29,10.29,10.29,10.29,51800.0,7.6612,7.6612,7.6612,7.6612,51800.0
2009-09-28 13:20:00,10.29,10.29,10.27,10.27,312000.0,7.6612,7.6612,7.6463,7.6463,312000.0
2009-09-28 13:25:00,10.27,10.27,10.26,10.27,248400.0,7.6463,7.6463,7.6389,7.6463,248400.0
2009-09-28 13:30:00,10.27,10.27,10.26,10.27,266200.0,7.6463,7.6463,7.6389,7.6463,266200.0
2009-09-28 13:35:00,10.27,10.28,10.27,10.27,145200.0,7.6463,7.6538,7.6463,7.6463,145200.0
2009-09-28 13:40:00,10.27,10.28,10.27,10.28,164200.0,7.6463,7.6538,7.6463,7.6538,164200.0
2009-09-28 13:45:00,10.27,10.28,10.27,10.28,145200.0,7.6463,7.6538,7.6463,7.6538,145200.0
2009-09-28 13:50:00,10.28,10.28,10.27,10.27,204400.0,7.6538,7.6538,7.6463,7.6463,204400.0
2009-09-28 13:55:00,10.27,10.29,10.26,10.29,401000.0,7.6463,7.6612,7.6389,7.6612,401000.0
2009-09-28 14:00:00,10.29,10.31,10.29,10.31,227800.0,7.6612,7.6761,7.6612,7.6761,227800.0
2009-09-28 14:05:00,10.31,10.31,10.3,10.3,163200.0,7.6761,7.6761,7.6687,7.6687,163200.0
2009-09-28 14:10:00,10.3,10.31,10.29,10.3,160600.0,7.6687,7.6761,7.6612,7.6687,160600.0
2009-09-28 14:15:00,10.3,10.31,10.29,10.29,198400.0,7.6687,7.6761,7.6612,7.6612,198400.0
2009-09-28 14:20:00,10.29,10.31,10.29,10.31,226600.0,7.6612,7.6761,7.6612,7.6761,226600.0
2009-09-28 14:25:00,10.31,10.31,10.31,10.31,118200.0,7.6761,7.6761,7.6761,7.6761,118200.0
2009-09-28 14:30:00,10.31,10.31,10.31,10.31,75800.0,7.6761,7.6761,7.6761,7.6761,75800.0
2009-09-28 14:35:00,10.31,10.31,10.3,10.3,117000.0,7.6761,7.6761,7.6687,7.6687,117000.0
2009-09-28 14:40:00,10.3,10.3,10.29,10.29,92200.0,7.6687,7.6687,7.6612,7.6612,92200.0
2009-09-28 14:45:00,10.29,10.29,10.28,10.28,109400.0,7.6612,7.6612,7.6538,7.6538,109400.0
2009-09-28 14:50:00,10.28,10.28,10.28,10.28,61000.0,7.6538,7.6538,7.6538,7.6538,61000.0
2009-09-28 14:55:00,10.28,10.28,10.28,10.28,131400.0,7.6538,7.6538,7.6538,7.6538,131400.0
2009-09-28 15:00:00,10.28,10.28,10.28,10.28,137800.0,7.6538,7.6538,7.6538,7.6538,137800.0
2009-09-28 15:05:00,10.28,10.28,10.28,10.28,70200.0,7.6538,7.6538,7.6538,7.6538,70200.0
2009-09-28 15:10:00,10.28,10.28,10.28,10.28,53800.0,7.6538,7.6538,7.6538,7.6538,53800.0
2009-09-28 15:15:00,10.28,10.3,10.28,10.3,215000.0,7.6538,7.6687,7.6538,7.6687,215000.0
2009-09-28 15:20:00,10.3,10.3,10.29,10.29,208600.0,7.6687,7.6687,7.6612,7.6612,208600.0
2009-09-28 15:25:00,10.29,10.29,10.28,10.28,359200.0,7.6612,7.6612,7.6538,7.6538,359200.0
2009-09-28 15:30:00,10.28,10.28,10.28,10.28,148200.0,7.6538,7.6538,7.6538,7.6538,148200.0
2009-09-28 15:35:00,10.28,10.28,10.28,10.28,335600.0,7.6538,7.6538,7.6538,7.6538,335600.0
2009-09-28 15:40:00,10.28,10.28,10.27,10.27,466600.0,7.6538,7.6538,7.6463,7.6463,466600.0
2009-09-28 15:45:00,10.27,10.28,10.27,10.27,319400.0,7.6463,7.6538,7.6463,7.6463,319400.0
2009-09-28 15:50:00,10.28,10.28,10.27,10.28,932800.0,7.6538,7.6538,7.6463,7.6538,932800.0
2009-09-28 15:55:00,10.27,10.28,10.27,10.28,781600.0,7.6463,7.6538,7.6463,7.6538,781600.0
2009-09-29 09:30:00,10.27,10.28,10.19,10.21,714200.0,7.6463,7.6538,7.5868,7.6016,714200.0
2009-09-29 09:35:00,10.2,10.24,10.19,10.21,372800.0,7.5942,7.624,7.5868,7.6016,372800.0
2009-09-29 09:40:00,10.21,10.24,10.2,10.23,445400.0,7.6016,7.624,7.5942,7.6165,445400.0
2009-09-29 09:45:00,10.23,10.24,10.22,10.22,338000.0,7.6165,7.624,7.6091,7.6091,338000.0
2009-09-29 09:50:00,10.22,10.23,10.21,10.22,451800.0,7.6091,7.6165,7.6016,7.6091,451800.0
2009-09-29 09:55:00,10.22,10.23,10.19,10.19,882000.0,7.6091,7.6165,7.5868,7.5868,882000.0
2009-09-29 10:00:00,10.19,10.19,10.13,10.17,1076600.0,7.5868,7.5868,7.5421,7.5719,1076600.0
2009-09-29 10:05:00,10.17,10.18,10.15,10.16,495200.0,7.5719,7.5793,7.557,7.5644,495200.0
2009-09-29 10:10:00,10.15,10.17,10.15,10.17,206800.0,7.557,7.5719,7.557,7.5719,206800.0
2009-09-29 10:15:00,10.16,10.17,10.15,10.15,237400.0,7.5644,7.5719,7.557,7.557,237400.0
2009-09-29 10:20:00,10.16,10.18,10.15,10.17,286400.0,7.5644,7.5793,7.557,7.5719,286400.0
2009-09-29 10:25:00,10.17,10.19,10.16,10.16,349200.0,7.5719,7.5868,7.5644,7.5644,349200.0
2009-09-29 10:30:00,10.16,10.18,10.16,10.18,158200.0,7.5644,7.5793,7.5644,7.5793,158200.0
2009-09-29 10:35:00,10.18,10.19,10.18,10.18,173200.0,7.5793,7.5868,7.5793,7.5793,173200.0
2009-09-29 10:40:00,10.18,10.19,10.18,10.19,262200.0,7.5793,7.5868,7.5793,7.5868,262200.0
2009-09-29 10:45:00,10.19,10.2,10.19,10.2,440000.0,7.5868,7.5942,7.5868,7.5942,440000.0
2009-09-29 10:50:00,10.2,10.2,10.18,10.18,311800.0,7.5942,7.5942,7.5793,7.5793,311800.0
2009-09-29 10:55:00,10.18,10.18,10.18,10.18,89000.0,7.5793,7.5793,7.5793,7.5793,89000.0
2009-09-29 11:00:00,10.18,10.19,10.18,10.18,279800.0,7.5793,7.5868,7.5793,7.5793,279800.0
2009-09-29 11:05:00,10.18,10.19,10.17,10.18,3111400.0,7.5793,7.5868,7.5719,7.5793,3111400.0
2009-09-29 11:10:00,10.18,10.21,10.18,10.18,3243800.0,7.5793,7.6016,7.5793,7.5793,3243800.0
2009-09-29 11:15:00,10.18,10.21,10.18,10.21,414000.0,7.5793,7.6016,7.5793,7.6016,414000.0
2009-09-29 11:20:00,10.21,10.23,10.21,10.22,334400.0,7.6016,7.6165,7.6016,7.6091,334400.0
2009-09-29 11:25:00,10.22,10.23,10.22,10.22,120000.0,7.6091,7.6165,7.6091,7.6091,120000.0
2009-09-29 11:30:00,10.23,10.23,10.22,10.22,299400.0,7.6165,7.6165,7.6091,7.6091,299400.0
2009-09-29 11:35:00,10.22,10.23,10.22,10.22,428800.0,7.6091,7.6165,7.6091,7.6091,428800.0
2009-09-29 11:40:00,10.22,10.23,10.22,10.23,96400.0,7.6091,7.6165,7.6091,7.6165,96400.0
2009-09-29 11:45:00,10.23,10.23,10.22,10.22,266200.0,7.6165,7.6165,7.6091,7.6091,266200.0
2009-09-29 11:50:00,10.22,10.24,10.22,10.24,285800.0,7.6091,7.624,7.6091,7.624,285800.0
2009-09-29 11:55:00,10.23,10.26,10.23,10.25,516400.0,7.6165,7.6389,7.6165,7.6314,516400.0
2009-09-29 12:00:00,10.25,10.27,10.25,10.26,162000.0,7.6314,7.6463,7.6314,7.6389,162000.0
2009-09-29 12:05:00,10.27,10.29,10.26,10.29,369400.0,7.6463,7.6612,7.6389,7.6612,369400.0
2009-09-29 12:10:00,10.29,10.29,10.27,10.28,341400.0,7.6612,7.6612,7.6463,7.6538,341400.0
2009-09-29 12:15:00,10.28,10.29,10.25,10.26,235000.0,7.6538,7.6612,7.6314,7.6389,235000.0
2009-09-29 12:20:00,10.25,10.25,10.24,10.24,178600.0,7.6314,7.6314,7.624,7.624,178600.0
2009-09-29 12:25:00,10.24,10.24,10.22,10.22,306400.0,7.624,7.624,7.6091,7.6091,306400.0
2009-09-29 12:30:00,10.22,10.24,10.22,10.24,104400.0,7.6091,7.624,7.6091,7.624,104400.0
2009-09-29 12:35:00,10.24,10.26,10.24,10.26,253200.0,7.624,7.6389,7.624,7.6389,253200.0
2009-09-29 12:40:00,10.26,10.27,10.25,10.26,339800.0,7.6389,7.6463,7.6314,7.6389,339800.0
2009-09-29 12:45:00,10.26,10.28,10.26,10.27,364600.0,7.6389,7.6538,7.6389,7.6463,364600.0
2009-09-29 12:50:00,10.27,10.3,10.27,10.3,453800.0,7.6463,7.6687,7.6463,7.6687,453800.0
2009-09-29 12:55:00,10.29,10.3,10.29,10.29,118400.0,7.6612,7.6687,7.6612,7.6612,118400.0
2009-09-29 13:00:00,10.29,10.31,10.29,10.31,264800.0,7.6612,7.6761,7.6612,7.6761,264800.0
2009-09-29 13:05:00,10.31,10.33,10.31,10.33,360600.0,7.6761,7.691,7.6761,7.691,360600.0
2009-09-29 13:10:00,10.32,10.34,10.32,10.34,196800.0,7.6835,7.6984,7.6835,7.6984,196800.0
2009-09-29 13:15:00,10.34,10.35,10.31,10.32,534800.0,7.6984,7.7059,7.6761,7.6835,534800.0
2009-09-29 13:20:00,10.32,10.34,10.31,10.33,224600.0,7.6835,7.6984,7.6761,7.691,224600.0
2009-09-29 13:25:00,10.33,10.34,10.33,10.34,137400.0,7.691,7.6984,7.691,7.6984,137400.0
2009-09-29 13:30:00,10.33,10.34,10.32,10.33,170000.0,7.691,7.6984,7.6835,7.691,170000.0
2009-09-29 13:35:00,10.33,10.35,10.32,10.35,196600.0,7.691,7.7059,7.6835,7.7059,196600.0
2009-09-29 13:40:00,10.35,10.35,10.34,10.34,241200.0,7.7059,7.7059,7.6984,7.6984,241200.0
2009-09-29 13:45:00,10.34,10.35,10.33,10.33,193600.0,7.6984,7.7059,7.691,7.691,193600.0
2009-09-29 13:50:00,10.33,10.34,10.33,10.33,255400.0,7.691,7.6984,7.691,7.691,255400.0
2009-09-29 13:55:00,10.33,10.34,10.33,10.34,223600.0,7.691,7.6984,7.691,7.6984,223600.0
2009-09-29 14:00:00,10.34,10.34,10.33,10.33,494200.0,7.6984,7.6984,7.691,7.691,494200.0
2009-09-29 14:05:00,10.34,10.34,10.33,10.33,87000.0,7.6984,7.6984,7.691,7.691,87000.0
2009-09-29 14:10:00,10.34,10.34,10.33,10.33,238400.0,7.6984,7.6984,7.691,7.691,238400.0
2009-09-29 14:15:00,10.33,10.33,10.33,10.33,56200.0,7.691,7.691,7.691,7.691,56200.0
2009-09-29 14:20:00,10.33,10.33,10.33,10.33,56600.0,7.691,7.691,7.691,7.691,56600.0
2009-09-29 14:25:00,10.33,10.35,10.33,10.34,276600.0,7.691,7.7059,7.691,7.6984,276600.0
2009-09-29 14:30:00,10.35,10.35,10.31,10.32,193800.0,7.7059,7.7059,7.6761,7.6835,193800.0
2009-09-29 14:35:00,10.32,10.34,10.31,10.34,302600.0,7.6835,7.6984,7.6761,7.6984,302600.0
2009-09-29 14:40:00,10.34,10.35,10.34,10.35,151200.0,7.6984,7.7059,7.6984,7.7059,151200.0
2009-09-29 14:45:00,10.34,10.35,10.34,10.34,155800.0,7.6984,7.7059,7.6984,7.6984,155800.0
2009-09-29 14:50:00,10.34,10.35,10.34,10.35,149400.0,7.6984,7.7059,7.6984,7.7059,149400.0
2009-09-29 14:55:00,10.35,10.35,10.35,10.35,124400.0,7.7059,7.7059,7.7059,7.7059,124400.0
2009-09-29 15:00:00,10.35,10.35,10.35,10.35,157400.0,7.7059,7.7059,7.7059,7.7059,157400.0
2009-09-29 15:05:00,10.35,10.36,10.34,10.36,427800.0,7.7059,7.7133,7.6984,7.7133,427800.0
2009-09-29 15:10:00,10.36,10.37,10.35,10.36,640200.0,7.7133,7.7208,7.7059,7.7133,640200.0
2009-09-29 15:15:00,10.36,10.37,10.36,10.36,356000.0,7.7133,7.7208,7.7133,7.7133,356000.0
2009-09-29 15:20:00,10.37,10.38,10.36,10.38,670600.0,7.7208,7.7282,7.7133,7.7282,670600.0
2009-09-29 15:25:00,10.38,10.39,10.38,10.38,338800.0,7.7282,7.7357,7.7282,7.7282,338800.0
2009-09-29 15:30:00,10.38,10.38,10.38,10.38,221600.0,7.7282,7.7282,7.7282,7.7282,221600.0
2009-09-29 15:35:00,10.38,10.38,10.36,10.37,1133400.0,7.7282,7.7282,7.7133,7.7208,1133400.0
2009-09-29 15:40:00,10.37,10.37,10.36,10.36,676000.0,7.7208,7.7208,7.7133,7.7133,676000.0
2009-09-29 15:45:00,10.36,10.37,10.34,10.35,650200.0,7.7133,7.7208,7.6984,7.7059,650200.0
2009-09-29 15:50:00,10.35,10.35,10.35,10.35,350800.0,7.7059,7.7059,7.7059,7.7059,350800.0
2009-09-29 15:55:00,10.35,10.35,10.34,10.34,884200.0,7.7059,7.7059,7.6984,7.6984,884200.0
2009-09-30 09:30:00,10.35,10.35,10.22,10.24,693200.0,7.7059,7.7059,7.6091,7.624,693200.0
2009-09-30 09:35:00,10.24,10.28,10.23,10.25,619200.0,7.624,7.6538,7.6165,7.6314,619200.0
2009-09-30 09:40:00,10.25,10.27,10.24,10.26,1228000.0,7.6314,7.6463,7.624,7.6389,1228000.0
2009-09-30 09:45:00,10.25,10.29,10.24,10.27,516000.0,7.6314,7.6612,7.624,7.6463,516000.0
2009-09-30 09:50:00,10.27,10.3,10.26,10.28,697800.0,7.6463,7.6687,7.6389,7.6538,697800.0
2009-09-30 09:55:00,10.28,10.28,10.23,10.25,521400.0,7.6538,7.6538,7.6165,7.6314,521400.0
2009-09-30 10:00:00,10.25,10.27,10.24,10.25,352600.0,7.6314,7.6463,7.624,7.6314,352600.0
2009-09-30 10:05:00,10.25,10.26,10.24,10.24,375600.0,7.6314,7.6389,7.624,7.624,375600.0
2009-09-30 10:10:00,10.24,10.28,10.24,10.28,221800.0,7.624,7.6538,7.624,7.6538,221800.0
2009-09-30 10:15:00,10.28,10.28,10.24,10.26,208800.0,7.6538,7.6538,7.624,7.6389,208800.0
2009-09-30 10:20:00,10.25,10.26,10.25,10.25,350000.0,7.6314,7.6389,7.6314,7.6314,350000.0
2009-09-30 10:25:00,10.25,10.27,10.25,10.27,378000.0,7.6314,7.6463,7.6314,7.6463,378000.0
2009-09-30 10:30:00,10.27,10.27,10.24,10.26,319200.0,7.6463,7.6463,7.624,7.6389,319200.0
2009-09-30 10:35:00,10.26,10.27,10.25,10.27,193200.0,7.6389,7.6463,7.6314,7.6463,193200.0
2009-09-30 10:40:00,10.27,10.29,10.27,10.29,531800.0,7.6463,7.6612,7.6463,7.6612,531800.0
2009-09-30 10:45:00,10.29,10.3,10.27,10.29,391800.0,7.6612,7.6687,7.6463,7.6612,391800.0
2009-09-30 10:50:00,10.29,10.29,10.28,10.28,180800.0,7.6612,7.6612,7.6538,7.6538,180800.0
2009-09-30 10:55:00,10.28,10.28,10.28,10.28,256200.0,7.6538,7.6538,7.6538,7.6538,256200.0
2009-09-30 11:00:00,10.28,10.31,10.28,10.31,268600.0,7.6538,7.6761,7.6538,7.6761,268600.0
2009-09-30 11:05:00,10.3,10.31,10.28,10.3,535800.0,7.6687,7.6761,7.6538,7.6687,535800.0
2009-09-30 11:10:00,10.29,10.29,10.28,10.29,231800.0,7.6612,7.6612,7.6538,7.6612,231800.0
2009-09-30 11:15:00,10.29,10.29,10.26,10.28,344800.0,7.6612,7.6612,7.6389,7.6538,344800.0
2009-09-30 11:20:00,10.28,10.28,10.27,10.28,177600.0,7.6538,7.6538,7.6463,7.6538,177600.0
2009-09-30 11:25:00,10.28,10.28,10.27,10.28,259000.0,7.6538,7.6538,7.6463,7.6538,259000.0
2009-09-30 11:30:00,10.28,10.29,10.28,10.29,175800.0,7.6538,7.6612,7.6538,7.6612,175800.0
2009-09-30 11:35:00,10.29,10.31,10.29,10.29,377400.0,7.6612,7.6761,7.6612,7.6612,377400.0
2009-09-30 11:40:00,10.29,10.3,10.28,10.28,59000.0,7.6612,7.6687,7.6538,7.6538,59000.0
2009-09-30 11:45:00,10.28,10.28,10.28,10.28,1019600.0,7.6538,7.6538,7.6538,7.6538,1019600.0
2009-09-30 11:50:00,10.28,10.28,10.26,10.27,1574600.0,7.6538,7.6538,7.6389,7.6463,1574600.0
2009-09-30 11:55:00,10.27,10.28,10.27,10.27,117000.0,7.6463,7.6538,7.6463,7.6463,117000.0
2009-09-30 12:00:00,10.27,10.27,10.25,10.26,790600.0,7.6463,7.6463,7.6314,7.6389,790600.0
2009-09-30 12:05:00,10.26,10.29,10.25,10.29,287600.0,7.6389,7.6612,7.6314,7.6612,287600.0
2009-09-30 12:10:00,10.29,10.29,10.28,10.28,78800.0,7.6612,7.6612,7.6538,7.6538,78800.0
2009-09-30 12:15:00,10.28,10.3,10.28,10.3,116600.0,7.6538,7.6687,7.6538,7.6687,116600.0
2009-09-30 12:20:00,10.29,10.31,10.29,10.3,228400.0,7.6612,7.6761,7.6612,7.6687,228400.0
2009-09-30 12:25:00,10.3,10.33,10.3,10.31,218800.0,7.6687,7.691,7.6687,7.6761,218800.0
2009-09-30 12:30:00,10.31,10.31,10.3,10.31,207800.0,7.6761,7.6761,7.6687,7.6761,207800.0
2009-09-30 12:35:00,10.31,10.31,10.3,10.31,191600.0,7.6761,7.6761,7.6687,7.6761,191600.0
2009-09-30 12:40:00,10.3,10.31,10.28,10.29,204400.0,7.6687,7.6761,7.6538,7.6612,204400.0
2009-09-30 12:45:00,10.29,10.3,10.29,10.3,73600.0,7.6612,7.6687,7.6612,7.6687,73600.0
2009-09-30 12:50:00,10.3,10.31,10.3,10.3,89200.0,7.6687,7.6761,7.6687,7.6687,89200.0
2009-09-30 12:55:00,10.3,10.31,10.29,10.29,190200.0,7.6687,7.6761,7.6612,7.6612,190200.0
2009-09-30 13:00:00,10.3,10.32,10.3,10.31,164400.0,7.6687,7.6835,7.6687,7.6761,164400.0
2009-09-30 13:05:00,10.31,10.33,10.29,10.3,259200.0,7.6761,7.691,7.6612,7.6687,259200.0
2009-09-30 13:10:00,10.3,10.31,10.3,10.31,112800.0,7.6687,7.6761,7.6687,7.6761,112800.0
2009-09-30 13:15:00,10.31,10.32,10.3,10.31,144000.0,7.6761,7.6835,7.6687,7.6761,144000.0
2009-09-30 13:20:00,10.31,10.33,10.31,10.31,95200.0,7.6761,7.691,7.6761,7.6761,95200.0
2009-09-30 13:25:00,10.31,10.31,10.3,10.3,39000.0,7.6761,7.6761,7.6687,7.6687,39000.0
2009-09-30 13:30:00,10.31,10.31,10.3,10.31,100400.0,7.6761,7.6761,7.6687,7.6761,100400.0
2009-09-30 13:35:00,10.31,10.31,10.3,10.3,125400.0,7.6761,7.6761,7.6687,7.6687,125400.0
2009-09-30 13:40:00,10.3,10.3,10.29,10.29,163800.0,7.6687,7.6687,7.6612,7.6612,163800.0
2009-09-30 13:45:00,10.3,10.31,10.29,10.31,105200.0,7.6687,7.6761,7.6612,7.6761,105200.0
2009-09-30 13:50:00,10.31,10.32,10.3,10.3,175000.0,7.6761,7.6835,7.6687,7.6687,175000.0
2009-09-30 13:55:00,10.3,10.3,10.28,10.28,129400.0,7.6687,7.6687,7.6538,7.6538,129400.0
2009-09-30 14:00:00,10.28,10.3,10.27,10.3,162600.0,7.6538,7.6687,7.6463,7.6687,162600.0
2009-09-30 14:05:00,10.3,10.31,10.29,10.29,99600.0,7.6687,7.6761,7.6612,7.6612,99600.0
2009-09-30 14:10:00,10.29,10.31,10.29,10.31,158800.0,7.6612,7.6761,7.6612,7.6761,158800.0
2009-09-30 14:15:00,10.31,10.31,10.29,10.31,227000.0,7.6761,7.6761,7.6612,7.6761,227000.0
2009-09-30 14:20:00,10.31,10.31,10.28,10.28,124400.0,7.6761,7.6761,7.6538,7.6538,124400.0
2009-09-30 14:25:00,10.28,10.3,10.28,10.29,145200.0,7.6538,7.6687,7.6538,7.6612,145200.0
2009-09-30 14:30:00,10.29,10.3,10.28,10.29,176200.0,7.6612,7.6687,7.6538,7.6612,176200.0
2009-09-30 14:35:00,10.3,10.31,10.29,10.3,138800.0,7.6687,7.6761,7.6612,7.6687,138800.0
2009-09-30 14:40:00,10.29,10.33,10.29,10.32,102600.0,7.6612,7.691,7.6612,7.6835,102600.0
2009-09-30 14:45:00,10.33,10.33,10.29,10.29,131400.0,7.691,7.691,7.6612,7.6612,131400.0
2009-09-30 14:50:00,10.29,10.3,10.28,10.28,174400.0,7.6612,7.6687,7.6538,7.6538,174400.0
2009-09-30 14:55:00,10.28,10.29,10.27,10.27,121400.0,7.6538,7.6612,7.6463,7.6463,121400.0
2009-09-30 15:00:00,10.28,10.28,10.25,10.27,276400.0,7.6538,7.6538,7.6314,7.6463,276400.0
2009-09-30 15:05:00,10.27,10.27,10.25,10.27,219800.0,7.6463,7.6463,7.6314,7.6463,219800.0
2009-09-30 15:10:00,10.27,10.28,10.26,10.28,608400.0,7.6463,7.6538,7.6389,7.6538,608400.0
2009-09-30 15:15:00,10.28,10.29,10.27,10.28,379600.0,7.6538,7.6612,7.6463,7.6538,379600.0
2009-09-30 15:20:00,10.29,10.3,10.28,10.29,286800.0,7.6612,7.6687,7.6538,7.6612,286800.0
2009-09-30 15:25:00,10.29,10.31,10.28,10.29,531800.0,7.6612,7.6761,7.6538,7.6612,531800.0
2009-09-30 15:30:00,10.29,10.31,10.28,10.31,317600.0,7.6612,7.6761,7.6538,7.6761,317600.0
2009-09-30 15:35:00,10.31,10.32,10.3,10.31,788400.0,7.6761,7.6835,7.6687,7.6761,788400.0
2009-09-30 15:40:00,10.3,10.31,10.29,10.29,341800.0,7.6687,7.6761,7.6612,7.6612,341800.0
2009-09-30 15:45:00,10.29,10.31,10.28,10.31,501400.0,7.6612,7.6761,7.6538,7.6761,501400.0
2009-09-30 15:50:00,10.31,10.33,10.31,10.31,523400.0,7.6761,7.691,7.6761,7.6761,523400.0
2009-09-30 15:55:00,10.31,10.34,10.3,10.31,897800.0,7.6761,7.6984,7.6687,7.6761,897800.0
2009-10-01 09:30:00,10.31,10.32,10.26,10.27,411800.0,7.6761,7.6835,7.6389,7.6463,411800.0
2009-10-01 09:35:00,10.27,10.3,10.26,10.3,292000.0,7.6463,7.6687,7.6389,7.6687,292000.0
2009-10-01 09:40:00,10.3,10.31,10.29,10.31,312400.0,7.6687,7.6761,7.6612,7.6761,312400.0
2009-10-01 09:45:00,10.3,10.33,10.3,10.32,308000.0,7.6687,7.691,7.6687,7.6835,308000.0
2009-10-01 09:50:00,10.31,10.33,10.3,10.31,362200.0,7.6761,7.691,7.6687,7.6761,362200.0
2009-10-01 09:55:00,10.31,10.38,10.31,10.38,1128400.0,7.6761,7.7282,7.6761,7.7282,1128400.0
2009-10-01 10:00:00,10.38,10.4,10.34,10.35,952000.0,7.7282,7.7431,7.6984,7.7059,952000.0
2009-10-01 10:05:00,10.35,10.37,10.31,10.35,757400.0,7.7059,7.7208,7.6761,7.7059,757400.0
2009-10-01 10:10:00,10.34,10.39,10.34,10.38,639200.0,7.6984,7.7357,7.6984,7.7282,639200.0
2009-10-01 10:15:00,10.39,10.39,10.36,10.36,200200.0,7.7357,7.7357,7.7133,7.7133,200200.0
2009-10-01 10:20:00,10.36,10.39,10.35,10.37,231400.0,7.7133,7.7357,7.7059,7.7208,231400.0
2009-10-01 10:25:00,10.37,10.37,10.35,10.35,136200.0,7.7208,7.7208,7.7059,7.7059,136200.0
2009-10-01 10:30:00,10.35,10.37,10.34,10.37,181800.0,7.7059,7.7208,7.6984,7.7208,181800.0
2009-10-01 10:35:00,10.37,10.38,10.36,10.36,266800.0,7.7208,7.7282,7.7133,7.7133,266800.0
2009-10-01 10:40:00,10.37,10.39,10.35,10.36,496800.0,7.7208,7.7357,7.7059,7.7133,496800.0
2009-10-01 10:45:00,10.36,10.38,10.36,10.37,222600.0,7.7133,7.7282,7.7133,7.7208,222600.0
2009-10-01 10:50:00,10.37,10.4,10.37,10.39,267000.0,7.7208,7.7431,7.7208,7.7357,267000.0
2009-10-01 10:55:00,10.39,10.42,10.39,10.4,291600.0,7.7357,7.758,7.7357,7.7431,291600.0
2009-10-01 11:00:00,10.4,10.4,10.36,10.36,256000.0,7.7431,7.7431,7.7133,7.7133,256000.0
2009-10-01 11:05:00,10.36,10.36,10.33,10.33,203800.0,7.7133,7.7133,7.691,7.691,203800.0
2009-10-01 11:10:00,10.33,10.33,10.33,10.33,88200.0,7.691,7.691,7.691,7.691,88200.0
2009-10-01 11:15:00,10.33,10.35,10.33,10.34,538200.0,7.691,7.7059,7.691,7.6984,538200.0
2009-10-01 11:20:00,10.34,10.35,10.33,10.33,85400.0,7.6984,7.7059,7.691,7.691,85400.0
2009-10-01 11:25:00,10.33,10.34,10.31,10.32,344200.0,7.691,7.6984,7.6761,7.6835,344200.0
2009-10-01 11:30:00,10.32,10.33,10.31,10.32,312200.0,7.6835,7.691,7.6761,7.6835,312200.0
2009-10-01 11:35:00,10.33,10.34,10.32,10.34,100400.0,7.691,7.6984,7.6835,7.6984,100400.0
2009-10-01 11:40:00,10.34,10.36,10.33,10.35,127800.0,7.6984,7.7133,7.691,7.7059,127800.0
2009-10-01 11:45:00,10.36,10.37,10.35,10.37,75000.0,7.7133,7.7208,7.7059,7.7208,75000.0
2009-10-01 11:50:00,10.37,10.37,10.36,10.36,80000.0,7.7208,7.7208,7.7133,7.7133,80000.0
2009-10-01 11:55:00,10.36,10.37,10.35,10.37,187400.0,7.7133,7.7208,7.7059,7.7208,187400.0
2009-10-01 12:00:00,10.37,10.38,10.37,10.38,104200.0,7.7208,7.7282,7.7208,7.7282,104200.0
2009-10-01 12:05:00,10.38,10.38,10.37,10.38,73200.0,7.7282,7.7282,7.7208,7.7282,73200.0
2009-10-01 12:10:00,10.38,10.38,10.37,10.37,189000.0,7.7282,7.7282,7.7208,7.7208,189000.0
2009-10-01 12:15:00,10.37,10.4,10.37,10.39,288800.0,7.7208,7.7431,7.7208,7.7357,288800.0
2009-10-01 12:20:00,10.38,10.39,10.38,10.38,48200.0,7.7282,7.7357,7.7282,7.7282,48200.0
2009-10-01 12:25:00,10.38,10.39,10.38,10.38,39800.0,7.7282,7.7357,7.7282,7.7282,39800.0
2009-10-01 12:30:00,10.38,10.38,10.38,10.38,30600.0,7.7282,7.7282,7.7282,7.7282,30600.0
2009-10-01 12:35:00,10.38,10.38,10.38,10.38,47600.0,7.7282,7.7282,7.7282,7.7282,47600.0
2009-10-01 12:40:00,10.38,10.38,10.37,10.37,40400.0,7.7282,7.7282,7.7208,7.7208,40400.0
2009-10-01 12:45:00,10.37,10.38,10.37,10.37,41200.0,7.7208,7.7282,7.7208,7.7208,41200.0
2009-10-01 12:50:00,10.37,10.38,10.37,10.37,57000.0,7.7208,7.7282,7.7208,7.7208,57000.0
2009-10-01 12:55:00,10.37,10.37,10.36,10.37,98200.0,7.7208,7.7208,7.7133,7.7208,98200.0
2009-10-01 13:00:00,10.36,10.4,10.36,10.39,233800.0,7.7133,7.7431,7.7133,7.7357,233800.0
2009-10-01 13:05:00,10.4,10.4,10.39,10.4,272200.0,7.7431,7.7431,7.7357,7.7431,272200.0
2009-10-01 13:10:00,10.4,10.4,10.38,10.38,177400.0,7.7431,7.7431,7.7282,7.7282,177400.0
2009-10-01 13:15:00,10.38,10.38,10.37,10.37,133400.0,7.7282,7.7282,7.7208,7.7208,133400.0
2009-10-01 13:20:00,10.37,10.37,10.35,10.37,389800.0,7.7208,7.7208,7.7059,7.7208,389800.0
2009-10-01 13:25:00,10.37,10.38,10.37,10.38,206400.0,7.7208,7.7282,7.7208,7.7282,206400.0
2009-10-01 13:30:00,10.38,10.38,10.38,10.38,105000.0,7.7282,7.7282,7.7282,7.7282,105000.0
2009-10-01 13:35:00,10.38,10.38,10.36,10.37,221400.0,7.7282,7.7282,7.7133,7.7208,221400.0
2009-10-01 13:40:00,10.37,10.4,10.37,10.4,274600.0,7.7208,7.7431,7.7208,7.7431,274600.0
2009-10-01 13:45:00,10.4,10.4,10.4,10.4,52800.0,7.7431,7.7431,7.7431,7.7431,52800.0
2009-10-01 13:50:00,10.4,10.4,10.4,10.4,47200.0,7.7431,7.7431,7.7431,7.7431,47200.0
2009-10-01 13:55:00,10.4,10.4,10.38,10.38,119000.0,7.7431,7.7431,7.7282,7.7282,119000.0
2009-10-01 14:00:00,10.39,10.4,10.38,10.39,54600.0,7.7357,7.7431,7.7282,7.7357,54600.0
2009-10-01 14:05:00,10.4,10.4,10.39,10.4,76400.0,7.7431,7.7431,7.7357,7.7431,76400.0
2009-10-01 14:10:00,10.4,10.42,10.4,10.42,219200.0,7.7431,7.758,7.7431,7.758,219200.0
2009-10-01 14:15:00,10.42,10.43,10.42,10.42,179400.0,7.758,7.7654,7.758,7.758,179400.0
2009-10-01 14:20:00,10.42,10.43,10.42,10.43,50200.0,7.758,7.7654,7.758,7.7654,50200.0
2009-10-01 14:25:00,10.43,10.44,10.42,10.44,208600.0,7.7654,7.7729,7.758,7.7729,208600.0
2009-10-01 14:30:00,10.44,10.44,10.41,10.43,342600.0,7.7729,7.7729,7.7506,7.7654,342600.0
2009-10-01 14:35:00,10.43,10.44,10.43,10.44,107400.0,7.7654,7.7729,7.7654,7.7729,107400.0
2009-10-01 14:40:00,10.44,10.44,10.42,10.42,112000.0,7.7729,7.7729,7.758,7.758,112000.0
2009-10-01 14:45:00,10.42,10.43,10.42,10.42,117800.0,7.758,7.7654,7.758,7.758,117800.0
2009-10-01 14:50:00,10.42,10.43,10.42,10.43,182200.0,7.758,7.7654,7.758,7.7654,182200.0
2009-10-01 14:55:00,10.43,10.44,10.43,10.43,422600.0,7.7654,7.7729,7.7654,7.7654,422600.0
2009-10-01 15:00:00,10.43,10.46,10.43,10.46,555800.0,7.7654,7.7878,7.7654,7.7878,555800.0
2009-10-01 15:05:00,10.46,10.47,10.43,10.43,328600.0,7.7878,7.7952,7.7654,7.7654,328600.0
2009-10-01 15:10:00,10.43,10.47,10.43,10.47,399400.0,7.7654,7.7952,7.7654,7.7952,399400.0
2009-10-01 15:15:00,10.47,10.48,10.44,10.45,437800.0,7.7952,7.8027,7.7729,7.7803,437800.0
2009-10-01 15:20:00,10.45,10.46,10.44,10.46,307200.0,7.7803,7.7878,7.7729,7.7878,307200.0
2009-10-01 15:25:00,10.46,10.46,10.44,10.45,169000.0,7.7878,7.7878,7.7729,7.7803,169000.0
2009-10-01 15:30:00,10.45,10.46,10.44,10.45,234000.0,7.7803,7.7878,7.7729,7.7803,234000.0
2009-10-01 15:35:00,10.45,10.46,10.45,10.45,201400.0,7.7803,7.7878,7.7803,7.7803,201400.0
2009-10-01 15:40:00,10.45,10.47,10.45,10.45,424800.0,7.7803,7.7952,7.7803,7.7803,424800.0
2009-10-01 15:45:00,10.45,10.47,10.45,10.45,372000.0,7.7803,7.7952,7.7803,7.7803,372000.0
2009-10-01 15:50:00,10.45,10.49,10.44,10.47,2398600.0,7.7803,7.8101,7.7729,7.7952,2398600.0
2009-10-01 15:55:00,10.47,10.47,10.45,10.46,1764400.0,7.7952,7.7952,7.7803,7.7878,1764400.0
2009-10-02 09:30:00,10.4,10.44,10.38,10.38,450600.0,7.7431,7.7729,7.7282,7.7282,450600.0
2009-10-02 09:35:00,10.38,10.46,10.38,10.43,381400.0,7.7282,7.7878,7.7282,7.7654,381400.0
2009-10-02 09:40:00,10.43,10.45,10.43,10.44,275600.0,7.7654,7.7803,7.7654,7.7729,275600.0
2009-10-02 09:45:00,10.44,10.44,10.43,10.43,227400.0,7.7729,7.7729,7.7654,7.7654,227400.0
2009-10-02 09:50:00,10.43,10.44,10.42,10.42,293400.0,7.7654,7.7729,7.758,7.758,293400.0
2009-10-02 09:55:00,10.42,10.44,10.42,10.42,213000.0,7.758,7.7729,7.758,7.758,213000.0
2009-10-02 10:00:00,10.42,10.46,10.4,10.46,490600.0,7.758,7.7878,7.7431,7.7878,490600.0
2009-10-02 10:05:00,10.45,10.47,10.45,10.45,453600.0,7.7803,7.7952,7.7803,7.7803,453600.0
2009-10-02 10:10:00,10.45,10.46,10.45,10.45,380200.0,7.7803,7.7878,7.7803,7.7803,380200.0
2009-10-02 10:15:00,10.46,10.48,10.45,10.47,605200.0,7.7878,7.8027,7.7803,7.7952,605200.0
2009-10-02 10:20:00,10.47,10.47,10.44,10.44,221000.0,7.7952,7.7952,7.7729,7.7729,221000.0
2009-10-02 10:25:00,10.44,10.46,10.44,10.46,485800.0,7.7729,7.7878,7.7729,7.7878,485800.0
2009-10-02 10:30:00,10.46,10.46,10.44,10.45,606000.0,7.7878,7.7878,7.7729,7.7803,606000.0
2009-10-02 10:35:00,10.45,10.46,10.45,10.46,222600.0,7.7803,7.7878,7.7803,7.7878,222600.0
2009-10-02 10:40:00,10.46,10.47,10.44,10.44,323000.0,7.7878,7.7952,7.7729,7.7729,323000.0
2009-10-02 10:45:00,10.45,10.45,10.43,10.43,225000.0,7.7803,7.7803,7.7654,7.7654,225000.0
2009-10-02 10:50:00,10.43,10.45,10.43,10.45,390400.0,7.7654,7.7803,7.7654,7.7803,390400.0
2009-10-02 10:55:00,10.45,10.47,10.44,10.46,243600.0,7.7803,7.7952,7.7729,7.7878,243600.0
2009-10-02 11:00:00,10.46,10.46,10.45,10.46,160800.0,7.7878,7.7878,7.7803,7.7878,160800.0
2009-10-02 11:05:00,10.45,10.46,10.45,10.45,122600.0,7.7803,7.7878,7.7803,7.7803,122600.0
2009-10-02 11:10:00,10.45,10.46,10.45,10.45,153600.0,7.7803,7.7878,7.7803,7.7803,153600.0
2009-10-02 11:15:00,10.45,10.47,10.45,10.47,340000.0,7.7803,7.7952,7.7803,7.7952,340000.0
2009-10-02 11:20:00,10.47,10.47,10.47,10.47,162600.0,7.7952,7.7952,7.7952,7.7952,162600.0
2009-10-02 11:25:00,10.47,10.47,10.46,10.47,169600.0,7.7952,7.7952,7.7878,7.7952,169600.0
2009-10-02 11:30:00,10.46,10.47,10.46,10.47,179400.0,7.7878,7.7952,7.7878,7.7952,179400.0
2009-10-02 11:35:00,10.47,10.47,10.47,10.47,96200.0,7.7952,7.7952,7.7952,7.7952,96200.0
2009-10-02 11:40:00,10.47,10.47,10.47,10.47,167400.0,7.7952,7.7952,7.7952,7.7952,167400.0
2009-10-02 11:45:00,10.47,10.48,10.47,10.48,324800.0,7.7952,7.8027,7.7952,7.8027,324800.0
2009-10-02 11:50:00,10.48,10.5,10.47,10.49,332200.0,7.8027,7.8176,7.7952,7.8101,332200.0
2009-10-02 11:55:00,10.49,10.49,10.49,10.49,195600.0,7.8101,7.8101,7.8101,7.8101,195600.0
2009-10-02 12:00:00,10.49,10.5,10.48,10.5,362400.0,7.8101,7.8176,7.8027,7.8176,362400.0
2009-10-02 12:05:00,10.5,10.5,10.49,10.49,241600.0,7.8176,7.8176,7.8101,7.8101,241600.0
2009-10-02 12:10:00,10.49,10.49,10.49,10.49,100200.0,7.8101,7.8101,7.8101,7.8101,100200.0
2009-10-02 12:15:00,10.49,10.49,10.49,10.49,151200.0,7.8101,7.8101,7.8101,7.8101,151200.0
2009-10-02 12:20:00,10.49,10.49,10.47,10.48,173800.0,7.8101,7.8101,7.7952,7.8027,173800.0
2009-10-02 12:25:00,10.47,10.48,10.47,10.47,124600.0,7.7952,7.8027,7.7952,7.7952,124600.0
2009-10-02 12:30:00,10.47,10.49,10.47,10.49,299000.0,7.7952,7.8101,7.7952,7.8101,299000.0
2009-10-02 12:35:00,10.48,10.49,10.48,10.49,31600.0,7.8027,7.8101,7.8027,7.8101,31600.0
2009-10-02 12:40:00,10.48,10.49,10.48,10.49,262200.0,7.8027,7.8101,7.8027,7.8101,262200.0
2009-10-02 12:45:00,10.48,10.49,10.48,10.49,205600.0,7.8027,7.8101,7.8027,7.8101,205600.0
2009-10-02 12:50:00,10.49,10.49,10.49,10.49,233000.0,7.8101,7.8101,7.8101,7.8101,233000.0
2009-10-02 12:55:00,10.49,10.5,10.49,10.49,431800.0,7.8101,7.8176,7.8101,7.8101,431800.0
2009-10-02 13:00:00,10.5,10.51,10.49,10.5,317000.0,7.8176,7.825,7.8101,7.8176,317000.0
2009-10-02 13:05:00,10.5,10.51,10.5,10.51,55200.0,7.8176,7.825,7.8176,7.825,55200.0
2009-10-02 13:10:00,10.51,10.51,10.5,10.51,143400.0,7.825,7.825,7.8176,7.825,143400.0
2009-10-02 13:15:00,10.51,10.51,10.5,10.51,126400.0,7.825,7.825,7.8176,7.825,126400.0
2009-10-02 13:20:00,10.51,10.51,10.51,10.51,39400.0,7.825,7.825,7.825,7.825,39400.0
2009-10-02 13:25:00,10.51,10.51,10.51,10.51,225600.0,7.825,7.825,7.825,7.825,225600.0
2009-10-02 13:30:00,10.51,10.51,10.51,10.51,42600.0,7.825,7.825,7.825,7.825,42600.0
2009-10-02 13:35:00,10.51,10.51,10.49,10.5,242000.0,7.825,7.825,7.8101,7.8176,242000.0
2009-10-02 13:40:00,10.49,10.51,10.49,10.51,123200.0,7.8101,7.825,7.8101,7.825,123200.0
2009-10-02 13:45:00,10.51,10.52,10.5,10.51,304800.0,7.825,7.8324,7.8176,7.825,304800.0
2009-10-02 13:50:00,10.51,10.52,10.51,10.51,140600.0,7.825,7.8324,7.825,7.825,140600.0
2009-10-02 13:55:00,10.52,10.52,10.5,10.51,450200.0,7.8324,7.8324,7.8176,7.825,450200.0
2009-10-02 14:00:00,10.5,10.51,10.49,10.5,131400.0,7.8176,7.825,7.8101,7.8176,131400.0
2009-10-02 14:05:00,10.49,10.5,10.49,10.5,64000.0,7.8101,7.8176,7.8101,7.8176,64000.0
2009-10-02 14:10:00,10.49,10.5,10.49,10.5,40000.0,7.8101,7.8176,7.8101,7.8176,40000.0
2009-10-02 14:15:00,10.5,10.51,10.49,10.51,271600.0,7.8176,7.825,7.8101,7.825,271600.0
2009-10-02 14:20:00,10.51,10.51,10.49,10.49,138600.0,7.825,7.825,7.8101,7.8101,138600.0
2009-10-02 14:25:00,10.49,10.5,10.49,10.5,47800.0,7.8101,7.8176,7.8101,7.8176,47800.0
2009-10-02 14:30:00,10.5,10.5,10.49,10.49,111600.0,7.8176,7.8176,7.8101,7.8101,111600.0
2009-10-02 14:35:00,10.49,10.5,10.49,10.5,78600.0,7.8101,7.8176,7.8101,7.8176,78600.0
2009-10-02 14:40:00,10.49,10.5,10.49,10.49,209200.0,7.8101,7.8176,7.8101,7.8101,209200.0
2009-10-02 14:45:00,10.49,10.49,10.49,10.49,133200.0,7.8101,7.8101,7.8101,7.8101,133200.0
2009-10-02 14:50:00,10.49,10.5,10.49,10.49,169200.0,7.8101,7.8176,7.8101,7.8101,169200.0
2009-10-02 14:55:00,10.49,10.5,10.49,10.49,137600.0,7.8101,7.8176,7.8101,7.8101,137600.0
2009-10-02 15:00:00,10.5,10.5,10.49,10.49,75000.0,7.8176,7.8176,7.8101,7.8101,75000.0
2009-10-02 15:05:00,10.49,10.5,10.49,10.49,183200.0,7.8101,7.8176,7.8101,7.8101,183200.0
2009-10-02 15:10:00,10.49,10.5,10.49,10.49,87200.0,7.8101,7.8176,7.8101,7.8101,87200.0
2009-10-02 15:15:00,10.5,10.5,10.49,10.5,82800.0,7.8176,7.8176,7.8101,7.8176,82800.0
2009-10-02 15:20:00,10.49,10.5,10.49,10.49,109000.0,7.8101,7.8176,7.8101,7.8101,109000.0
2009-10-02 15:25:00,10.49,10.5,10.48,10.48,358600.0,7.8101,7.8176,7.8027,7.8027,358600.0
2009-10-02 15:30:00,10.48,10.49,10.48,10.49,315400.0,7.8027,7.8101,7.8027,7.8101,315400.0
2009-10-02 15:35:00,10.49,10.51,10.49,10.49,419400.0,7.8101,7.825,7.8101,7.8101,419400.0
2009-10-02 15:40:00,10.5,10.5,10.49,10.49,433200.0,7.8176,7.8176,7.8101,7.8101,433200.0
2009-10-02 15:45:00,10.49,10.51,10.49,10.5,395600.0,7.8101,7.825,7.8101,7.8176,395600.0
2009-10-02 15:50:00,10.51,10.51,10.47,10.47,563000.0,7.825,7.825,7.7952,7.7952,563000.0
2009-10-02 15:55:00,10.47,10.49,10.47,10.49,1098200.0,7.7952,7.8101,7.7952,7.8101,1098200.0
2009-10-05 09:30:00,10.52,10.56,10.46,10.55,920400.0,7.8324,7.8622,7.7878,7.8548,920400.0
2009-10-05 09:35:00,10.54,10.55,10.47,10.49,693200.0,7.8473,7.8548,7.7952,7.8101,693200.0
2009-10-05 09:40:00,10.49,10.52,10.49,10.52,368600.0,7.8101,7.8324,7.8101,7.8324,368600.0
2009-10-05 09:45:00,10.52,10.53,10.49,10.5,284600.0,7.8324,7.8399,7.8101,7.8176,284600.0
2009-10-05 09:50:00,10.51,10.53,10.5,10.53,236800.0,7.825,7.8399,7.8176,7.8399,236800.0
2009-10-05 09:55:00,10.53,10.56,10.52,10.56,403400.0,7.8399,7.8622,7.8324,7.8622,403400.0
2009-10-05 10:00:00,10.56,10.57,10.5,10.5,395000.0,7.8622,7.8697,7.8176,7.8176,395000.0
2009-10-05 10:05:00,10.5,10.53,10.48,10.51,707000.0,7.8176,7.8399,7.8027,7.825,707000.0
2009-10-05 10:10:00,10.5,10.51,10.46,10.49,262000.0,7.8176,7.825,7.7878,7.8101,262000.0
2009-10-05 10:15:00,10.49,10.51,10.48,10.51,130400.0,7.8101,7.825,7.8027,7.825,130400.0
2009-10-05 10:20:00,10.51,10.52,10.49,10.51,184000.0,7.825,7.8324,7.8101,7.825,184000.0
2009-10-05 10:25:00,10.51,10.53,10.51,10.52,195200.0,7.825,7.8399,7.825,7.8324,195200.0
2009-10-05 10:30:00,10.52,10.55,10.52,10.52,160600.0,7.8324,7.8548,7.8324,7.8324,160600.0
2009-10-05 10:35:00,10.52,10.56,10.52,10.56,236600.0,7.8324,7.8622,7.8324,7.8622,236600.0
2009-10-05 10:40:00,10.56,10.56,10.55,10.55,120800.0,7.8622,7.8622,7.8548,7.8548,120800.0
2009-10-05 10:45:00,10.55,10.55,10.54,10.55,164400.0,7.8548,7.8548,7.8473,7.8548,164400.0
2009-10-05 10:50:00,10.55,10.56,10.53,10.53,302200.0,7.8548,7.8622,7.8399,7.8399,302200.0
2009-10-05 10:55:00,10.53,10.56,10.53,10.56,159800.0,7.8399,7.8622,7.8399,7.8622,159800.0
2009-10-05 11:00:00,10.56,10.56,10.55,10.55,235800.0,7.8622,7.8622,7.8548,7.8548,235800.0
2009-10-05 11:05:00,10.55,10.56,10.55,10.55,116400.0,7.8548,7.8622,7.8548,7.8548,116400.0
2009-10-05 11:10:00,10.55,10.56,10.55,10.55,167800.0,7.8548,7.8622,7.8548,7.8548,167800.0
2009-10-05 11:15:00,10.55,10.55,10.51,10.51,190600.0,7.8548,7.8548,7.825,7.825,190600.0
2009-10-05 11:20:00,10.51,10.52,10.51,10.52,465200.0,7.825,7.8324,7.825,7.8324,465200.0
2009-10-05 11:25:00,10.52,10.52,10.49,10.5,948200.0,7.8324,7.8324,7.8101,7.8176,948200.0
2009-10-05 11:30:00,10.5,10.51,10.5,10.5,91000.0,7.8176,7.825,7.8176,7.8176,91000.0
2009-10-05 11:35:00,10.5,10.51,10.48,10.49,197200.0,7.8176,7.825,7.8027,7.8101,197200.0
2009-10-05 11:40:00,10.49,10.5,10.49,10.5,63200.0,7.8101,7.8176,7.8101,7.8176,63200.0
2009-10-05 11:45:00,10.49,10.51,10.49,10.51,365200.0,7.8101,7.825,7.8101,7.825,365200.0
2009-10-05 11:50:00,10.5,10.51,10.5,10.51,114600.0,7.8176,7.825,7.8176,7.825,114600.0
2009-10-05 11:55:00,10.51,10.51,10.51,10.51,84800.0,7.825,7.825,7.825,7.825,84800.0
2009-10-05 12:00:00,10.51,10.51,10.51,10.51,47200.0,7.825,7.825,7.825,7.825,47200.0
2009-10-05 12:05:00,10.51,10.51,10.5,10.51,266800.0,7.825,7.825,7.8176,7.825,266800.0
2009-10-05 12:10:00,10.51,10.51,10.5,10.51,93000.0,7.825,7.825,7.8176,7.825,93000.0
2009-10-05 12:15:00,10.51,10.51,10.51,10.51,34600.0,7.825,7.825,7.825,7.825,34600.0
2009-10-05 12:20:00,10.51,10.51,10.5,10.5,63600.0,7.825,7.825,7.8176,7.8176,63600.0
2009-10-05 12:25:00,10.5,10.51,10.49,10.5,66800.0,7.8176,7.825,7.8101,7.8176,66800.0
2009-10-05 12:30:00,10.49,10.51,10.49,10.51,83400.0,7.8101,7.825,7.8101,7.825,83400.0
2009-10-05 12:35:00,10.51,10.51,10.5,10.51,99200.0,7.825,7.825,7.8176,7.825,99200.0
2009-10-05 12:40:00,10.5,10.51,10.5,10.5,41400.0,7.8176,7.825,7.8176,7.8176,41400.0
2009-10-05 12:45:00,10.51,10.51,10.5,10.51,48800.0,7.825,7.825,7.8176,7.825,48800.0
2009-10-05 12:50:00,10.5,10.51,10.5,10.5,43400.0,7.8176,7.825,7.8176,7.8176,43400.0
2009-10-05 12:55:00,10.5,10.51,10.5,10.51,26200.0,7.8176,7.825,7.8176,7.825,26200.0
2009-10-05 13:00:00,10.51,10.51,10.5,10.51,94600.0,7.825,7.825,7.8176,7.825,94600.0
2009-10-05 13:05:00,10.5,10.51,10.5,10.51,49600.0,7.8176,7.825,7.8176,7.825,49600.0
2009-10-05 13:10:00,10.51,10.51,10.5,10.5,81000.0,7.825,7.825,7.8176,7.8176,81000.0
2009-10-05 13:15:00,10.51,10.51,10.5,10.51,91400.0,7.825,7.825,7.8176,7.825,91400.0
2009-10-05 13:20:00,10.5,10.51,10.5,10.51,95000.0,7.8176,7.825,7.8176,7.825,95000.0
2009-10-05 13:25:00,10.5,10.51,10.5,10.51,55400.0,7.8176,7.825,7.8176,7.825,55400.0
2009-10-05 13:30:00,10.51,10.51,10.5,10.5,102600.0,7.825,7.825,7.8176,7.8176,102600.0
2009-10-05 13:35:00,10.5,10.51,10.49,10.49,269400.0,7.8176,7.825,7.8101,7.8101,269400.0
2009-10-05 13:40:00,10.49,10.5,10.49,10.49,231000.0,7.8101,7.8176,7.8101,7.8101,231000.0
2009-10-05 13:45:00,10.49,10.49,10.49,10.49,81000.0,7.8101,7.8101,7.8101,7.8101,81000.0
2009-10-05 13:50:00,10.49,10.52,10.49,10.52,161000.0,7.8101,7.8324,7.8101,7.8324,161000.0
2009-10-05 13:55:00,10.52,10.52,10.51,10.52,134600.0,7.8324,7.8324,7.825,7.8324,134600.0
2009-10-05 14:00:00,10.52,10.52,10.51,10.52,112000.0,7.8324,7.8324,7.825,7.8324,112000.0
2009-10-05 14:05:00,10.52,10.52,10.52,10.52,172200.0,7.8324,7.8324,7.8324,7.8324,172200.0
2009-10-05 14:10:00,10.52,10.52,10.52,10.52,181400.0,7.8324,7.8324,7.8324,7.8324,181400.0
2009-10-05 14:15:00,10.52,10.52,10.52,10.52,185600.0,7.8324,7.8324,7.8324,7.8324,185600.0
2009-10-05 14:20:00,10.52,10.52,10.49,10.49,444400.0,7.8324,7.8324,7.8101,7.8101,444400.0
2009-10-05 14:25:00,10.49,10.49,10.48,10.49,160400.0,7.8101,7.8101,7.8027,7.8101,160400.0
2009-10-05 14:30:00,10.49,10.51,10.49,10.51,237000.0,7.8101,7.825,7.8101,7.825,237000.0
2009-10-05 14:35:00,10.51,10.51,10.5,10.51,137400.0,7.825,7.825,7.8176,7.825,137400.0
2009-10-05 14:40:00,10.51,10.51,10.5,10.51,149800.0,7.825,7.825,7.8176,7.825,149800.0
2009-10-05 14:45:00,10.51,10.53,10.51,10.53,132600.0,7.825,7.8399,7.825,7.8399,132600.0
2009-10-05 14:50:00,10.53,10.55,10.53,10.55,220800.0,7.8399,7.8548,7.8399,7.8548,220800.0
2009-10-05 14:55:00,10.55,10.56,10.54,10.55,260800.0,7.8548,7.8622,7.8473,7.8548,260800.0
2009-10-05 15:00:00,10.55,10.55,10.53,10.53,302400.0,7.8548,7.8548,7.8399,7.8399,302400.0
2009-10-05 15:05:00,10.53,10.53,10.52,10.52,241400.0,7.8399,7.8399,7.8324,7.8324,241400.0
2009-10-05 15:10:00,10.52,10.52,10.52,10.52,75000.0,7.8324,7.8324,7.8324,7.8324,75000.0
2009-10-05 15:15:00,10.52,10.53,10.51,10.53,219600.0,7.8324,7.8399,7.825,7.8399,219600.0
2009-10-05 15:20:00,10.52,10.54,10.52,10.54,172800.0,7.8324,7.8473,7.8324,7.8473,172800.0
2009-10-05 15:25:00,10.53,10.54,10.53,10.54,157200.0,7.8399,7.8473,7.8399,7.8473,157200.0
2009-10-05 15:30:00,10.54,10.54,10.52,10.53,455200.0,7.8473,7.8473,7.8324,7.8399,455200.0
2009-10-05 15:35:00,10.54,10.54,10.53,10.54,256400.0,7.8473,7.8473,7.8399,7.8473,256400.0
2009-10-05 15:40:00,10.54,10.55,10.53,10.54,347800.0,7.8473,7.8548,7.8399,7.8473,347800.0
2009-10-05 15:45:00,10.54,10.55,10.54,10.54,227200.0,7.8473,7.8548,7.8473,7.8473,227200.0
2009-10-05 15:50:00,10.54,10.56,10.54,10.56,554400.0,7.8473,7.8622,7.8473,7.8622,554400.0
2009-10-05 15:55:00,10.56,10.56,10.55,10.55,1265400.0,7.8622,7.8622,7.8548,7.8548,1265400.0
2009-10-06 09:30:00,10.58,10.58,10.54,10.56,423200.0,7.8771,7.8771,7.8473,7.8622,423200.0
2009-10-06 09:35:00,10.56,10.56,10.54,10.55,260800.0,7.8622,7.8622,7.8473,7.8548,260800.0
2009-10-06 09:40:00,10.55,10.59,10.55,10.58,240200.0,7.8548,7.8846,7.8548,7.8771,240200.0
2009-10-06 09:45:00,10.58,10.6,10.58,10.59,673200.0,7.8771,7.892,7.8771,7.8846,673200.0
2009-10-06 09:50:00,10.59,10.6,10.58,10.59,265600.0,7.8846,7.892,7.8771,7.8846,265600.0
2009-10-06 09:55:00,10.59,10.6,10.59,10.59,279400.0,7.8846,7.892,7.8846,7.8846,279400.0
2009-10-06 10:00:00,10.6,10.61,10.59,10.6,193400.0,7.892,7.8995,7.8846,7.892,193400.0
2009-10-06 10:05:00,10.61,10.62,10.59,10.59,551400.0,7.8995,7.9069,7.8846,7.8846,551400.0
2009-10-06 10:10:00,10.59,10.6,10.56,10.59,490600.0,7.8846,7.892,7.8622,7.8846,490600.0
2009-10-06 10:15:00,10.59,10.59,10.56,10.58,293600.0,7.8846,7.8846,7.8622,7.8771,293600.0
2009-10-06 10:20:00,10.58,10.59,10.58,10.59,165200.0,7.8771,7.8846,7.8771,7.8846,165200.0
2009-10-06 10:25:00,10.59,10.59,10.58,10.59,187800.0,7.8846,7.8846,7.8771,7.8846,187800.0
2009-10-06 10:30:00,10.58,10.59,10.58,10.58,217200.0,7.8771,7.8846,7.8771,7.8771,217200.0
2009-10-06 10:35:00,10.58,10.58,10.56,10.58,309400.0,7.8771,7.8771,7.8622,7.8771,309400.0
2009-10-06 10:40:00,10.58,10.6,10.57,10.6,106800.0,7.8771,7.892,7.8697,7.892,106800.0
2009-10-06 10:45:00,10.6,10.63,10.59,10.63,661200.0,7.892,7.9143,7.8846,7.9143,661200.0
2009-10-06 10:50:00,10.63,10.63,10.62,10.63,171000.0,7.9143,7.9143,7.9069,7.9143,171000.0
2009-10-06 10:55:00,10.63,10.63,10.63,10.63,128800.0,7.9143,7.9143,7.9143,7.9143,128800.0
2009-10-06 11:00:00,10.63,10.63,10.63,10.63,69400.0,7.9143,7.9143,7.9143,7.9143,69400.0
2009-10-06 11:05:00,10.63,10.65,10.63,10.65,693600.0,7.9143,7.9292,7.9143,7.9292,693600.0
2009-10-06 11:10:00,10.65,10.65,10.63,10.63,413000.0,7.9292,7.9292,7.9143,7.9143,413000.0
2009-10-06 11:15:00,10.63,10.63,10.6,10.61,181000.0,7.9143,7.9143,7.892,7.8995,181000.0
2009-10-06 11:20:00,10.6,10.62,10.6,10.62,228200.0,7.892,7.9069,7.892,7.9069,228200.0
2009-10-06 11:25:00,10.61,10.62,10.61,10.62,163000.0,7.8995,7.9069,7.8995,7.9069,163000.0
2009-10-06 11:30:00,10.62,10.63,10.61,10.63,152000.0,7.9069,7.9143,7.8995,7.9143,152000.0
2009-10-06 11:35:00,10.63,10.63,10.62,10.63,181200.0,7.9143,7.9143,7.9069,7.9143,181200.0
2009-10-06 11:40:00,10.63,10.63,10.62,10.62,182000.0,7.9143,7.9143,7.9069,7.9069,182000.0
2009-10-06 11:45:00,10.62,10.63,10.62,10.63,142800.0,7.9069,7.9143,7.9069,7.9143,142800.0
2009-10-06 11:50:00,10.63,10.63,10.62,10.63,161400.0,7.9143,7.9143,7.9069,7.9143,161400.0
2009-10-06 11:55:00,10.63,10.63,10.58,10.62,453200.0,7.9143,7.9143,7.8771,7.9069,453200.0
2009-10-06 12:00:00,10.63,10.63,10.62,10.63,105000.0,7.9143,7.9143,7.9069,7.9143,105000.0
2009-10-06 12:05:00,10.63,10.63,10.63,10.63,97400.0,7.9143,7.9143,7.9143,7.9143,97400.0
2009-10-06 12:10:00,10.63,10.63,10.63,10.63,123800.0,7.9143,7.9143,7.9143,7.9143,123800.0
2009-10-06 12:15:00,10.63,10.65,10.63,10.65,80800.0,7.9143,7.9292,7.9143,7.9292,80800.0
2009-10-06 12:20:00,10.65,10.66,10.64,10.65,190800.0,7.9292,7.9367,7.9218,7.9292,190800.0
2009-10-06 12:25:00,10.65,10.65,10.65,10.65,355200.0,7.9292,7.9292,7.9292,7.9292,355200.0
2009-10-06 12:30:00,10.65,10.65,10.64,10.65,156400.0,7.9292,7.9292,7.9218,7.9292,156400.0
2009-10-06 12:35:00,10.65,10.65,10.65,10.65,51600.0,7.9292,7.9292,7.9292,7.9292,51600.0
2009-10-06 12:40:00,10.65,10.66,10.65,10.66,100400.0,7.9292,7.9367,7.9292,7.9367,100400.0
2009-10-06 12:45:00,10.65,10.66,10.65,10.66,32000.0,7.9292,7.9367,7.9292,7.9367,32000.0
2009-10-06 12:50:00,10.65,10.66,10.63,10.63,317400.0,7.9292,7.9367,7.9143,7.9143,317400.0
2009-10-06 12:55:00,10.63,10.63,10.61,10.62,98000.0,7.9143,7.9143,7.8995,7.9069,98000.0
2009-10-06 13:00:00,10.62,10.62,10.61,10.62,79000.0,7.9069,7.9069,7.8995,7.9069,79000.0
2009-10-06 13:05:00,10.62,10.62,10.58,10.59,268800.0,7.9069,7.9069,7.8771,7.8846,268800.0
2009-10-06 13:10:00,10.59,10.61,10.58,10.59,148600.0,7.8846,7.8995,7.8771,7.8846,148600.0
2009-10-06 13:15:00,10.59,10.62,10.59,10.62,100000.0,7.8846,7.9069,7.8846,7.9069,100000.0
2009-10-06 13:20:00,10.62,10.63,10.61,10.63,101400.0,7.9069,7.9143,7.8995,7.9143,101400.0
2009-10-06 13:25:00,10.63,10.63,10.62,10.63,116600.0,7.9143,7.9143,7.9069,7.9143,116600.0
2009-10-06 13:30:00,10.63,10.63,10.62,10.63,97200.0,7.9143,7.9143,7.9069,7.9143,97200.0
2009-10-06 13:35:00,10.63,10.64,10.63,10.64,71400.0,7.9143,7.9218,7.9143,7.9218,71400.0
2009-10-06 13:40:00,10.64,10.65,10.62,10.62,124200.0,7.9218,7.9292,7.9069,7.9069,124200.0
2009-10-06 13:45:00,10.62,10.64,10.62,10.63,134400.0,7.9069,7.9218,7.9069,7.9143,134400.0
2009-10-06 13:50:00,10.63,10.63,10.61,10.62,276400.0,7.9143,7.9143,7.8995,7.9069,276400.0
2009-10-06 13:55:00,10.63,10.64,10.62,10.64,103600.0,7.9143,7.9218,7.9069,7.9218,103600.0
2009-10-06 14:00:00,10.64,10.65,10.63,10.65,122800.0,7.9218,7.9292,7.9143,7.9292,122800.0
2009-10-06 14:05:00,10.64,10.65,10.64,10.65,99800.0,7.9218,7.9292,7.9218,7.9292,99800.0
2009-10-06 14:10:00,10.65,10.65,10.64,10.65,59800.0,7.9292,7.9292,7.9218,7.9292,59800.0
2009-10-06 14:15:00,10.64,10.65,10.63,10.64,164200.0,7.9218,7.9292,7.9143,7.9218,164200.0
2009-10-06 14:20:00,10.64,10.65,10.62,10.63,282200.0,7.9218,7.9292,7.9069,7.9143,282200.0
2009-10-06 14:25:00,10.64,10.65,10.63,10.64,105000.0,7.9218,7.9292,7.9143,7.9218,105000.0
2009-10-06 14:30:00,10.64,10.64,10.63,10.63,75200.0,7.9218,7.9218,7.9143,7.9143,75200.0
2009-10-06 14:35:00,10.63,10.65,10.63,10.65,84600.0,7.9143,7.9292,7.9143,7.9292,84600.0
2009-10-06 14:40:00,10.65,10.65,10.65,10.65,36600.0,7.9292,7.9292,7.9292,7.9292,36600.0
2009-10-06 14:45:00,10.65,10.65,10.63,10.64,107000.0,7.9292,7.9292,7.9143,7.9218,107000.0
2009-10-06 14:50:00,10.64,10.65,10.63,10.65,243400.0,7.9218,7.9292,7.9143,7.9292,243400.0
2009-10-06 14:55:00,10.65,10.66,10.65,10.66,120000.0,7.9292,7.9367,7.9292,7.9367,120000.0
2009-10-06 15:00:00,10.65,10.66,10.65,10.65,193600.0,7.9292,7.9367,7.9292,7.9292,193600.0
2009-10-06 15:05:00,10.65,10.65,10.65,10.65,130800.0,7.9292,7.9292,7.9292,7.9292,130800.0
2009-10-06 15:10:00,10.65,10.66,10.65,10.65,147600.0,7.9292,7.9367,7.9292,7.9292,147600.0
2009-10-06 15:15:00,10.65,10.65,10.65,10.65,130800.0,7.9292,7.9292,7.9292,7.9292,130800.0
2009-10-06 15:20:00,10.65,10.65,10.65,10.65,282600.0,7.9292,7.9292,7.9292,7.9292,282600.0
2009-10-06 15:25:00,10.65,10.66,10.65,10.66,216200.0,7.9292,7.9367,7.9292,7.9367,216200.0
2009-10-06 15:30:00,10.66,10.66,10.65,10.65,236200.0,7.9367,7.9367,7.9292,7.9292,236200.0
2009-10-06 15:35:00,10.65,10.65,10.65,10.65,155600.0,7.9292,7.9292,7.9292,7.9292,155600.0
2009-10-06 15:40:00,10.65,10.65,10.65,10.65,478000.0,7.9292,7.9292,7.9292,7.9292,478000.0
2009-10-06 15:45:00,10.65,10.65,10.65,10.65,437800.0,7.9292,7.9292,7.9292,7.9292,437800.0
2009-10-06 15:50:00,10.65,10.66,10.64,10.65,750200.0,7.9292,7.9367,7.9218,7.9292,750200.0
2009-10-06 15:55:00,10.66,10.66,10.65,10.65,913400.0,7.9367,7.9367,7.9292,7.9292,913400.0
2009-10-07 09:30:00,10.63,10.68,10.6,10.68,247000.0,7.9143,7.9516,7.892,7.9516,247000.0
2009-10-07 09:35:00,10.68,10.72,10.67,10.71,392800.0,7.9516,7.9814,7.9441,7.9739,392800.0
2009-10-07 09:40:00,10.72,10.72,10.67,10.67,460800.0,7.9814,7.9814,7.9441,7.9441,460800.0
2009-10-07 09:45:00,10.67,10.68,10.65,10.65,288600.0,7.9441,7.9516,7.9292,7.9292,288600.0
2009-10-07 09:50:00,10.65,10.69,10.65,10.69,329200.0,7.9292,7.959,7.9292,7.959,329200.0
2009-10-07 09:55:00,10.68,10.72,10.68,10.72,203200.0,7.9516,7.9814,7.9516,7.9814,203200.0
2009-10-07 10:00:00,10.72,10.74,10.68,10.73,437400.0,7.9814,7.9962,7.9516,7.9888,437400.0
2009-10-07 10:05:00,10.73,10.74,10.72,10.72,190600.0,7.9888,7.9962,7.9814,7.9814,190600.0
2009-10-07 10:10:00,10.72,10.73,10.72,10.72,164600.0,7.9814,7.9888,7.9814,7.9814,164600.0
2009-10-07 10:15:00,10.72,10.74,10.72,10.72,236000.0,7.9814,7.9962,7.9814,7.9814,236000.0
2009-10-07 10:20:00,10.73,10.74,10.72,10.72,65600.0,7.9888,7.9962,7.9814,7.9814,65600.0
2009-10-07 10:25:00,10.72,10.72,10.72,10.72,65800.0,7.9814,7.9814,7.9814,7.9814,65800.0
2009-10-07 10:30:00,10.72,10.72,10.7,10.7,154000.0,7.9814,7.9814,7.9665,7.9665,154000.0
2009-10-07 10:35:00,10.71,10.72,10.7,10.71,248400.0,7.9739,7.9814,7.9665,7.9739,248400.0
2009-10-07 10:40:00,10.71,10.72,10.7,10.72,187800.0,7.9739,7.9814,7.9665,7.9814,187800.0
2009-10-07 10:45:00,10.72,10.72,10.7,10.7,156600.0,7.9814,7.9814,7.9665,7.9665,156600.0
2009-10-07 10:50:00,10.71,10.71,10.69,10.71,300200.0,7.9739,7.9739,7.959,7.9739,300200.0
2009-10-07 10:55:00,10.71,10.74,10.71,10.74,375600.0,7.9739,7.9962,7.9739,7.9962,375600.0
2009-10-07 11:00:00,10.74,10.74,10.74,10.74,403200.0,7.9962,7.9962,7.9962,7.9962,403200.0
2009-10-07 11:05:00,10.74,10.75,10.74,10.74,168200.0,7.9962,8.0037,7.9962,7.9962,168200.0
2009-10-07 11:10:00,10.74,10.74,10.74,10.74,127800.0,7.9962,7.9962,7.9962,7.9962,127800.0
2009-10-07 11:15:00,10.73,10.74,10.72,10.74,62400.0,7.9888,7.9962,7.9814,7.9962,62400.0
2009-10-07 11:20:00,10.74,10.74,10.73,10.74,87000.0,7.9962,7.9962,7.9888,7.9962,87000.0
2009-10-07 11:25:00,10.74,10.74,10.7,10.72,893600.0,7.9962,7.9962,7.9665,7.9814,893600.0
2009-10-07 11:30:00,10.72,10.74,10.72,10.73,189600.0,7.9814,7.9962,7.9814,7.9888,189600.0
2009-10-07 11:35:00,10.73,10.74,10.72,10.74,122200.0,7.9888,7.9962,7.9814,7.9962,122200.0
2009-10-07 11:40:00,10.74,10.75,10.73,10.74,289400.0,7.9962,8.0037,7.9888,7.9962,289400.0
2009-10-07 11:45:00,10.74,10.74,10.74,10.74,96200.0,7.9962,7.9962,7.9962,7.9962,96200.0
2009-10-07 11:50:00,10.74,10.74,10.74,10.74,157200.0,7.9962,7.9962,7.9962,7.9962,157200.0
2009-10-07 11:55:00,10.74,10.74,10.74,10.74,86000.0,7.9962,7.9962,7.9962,7.9962,86000.0
2009-10-07 12:00:00,10.74,10.74,10.74,10.74,70000.0,7.9962,7.9962,7.9962,7.9962,70000.0
2009-10-07 12:05:00,10.74,10.74,10.74,10.74,46000.0,7.9962,7.9962,7.9962,7.9962,46000.0
2009-10-07 12:10:00,10.74,10.74,10.71,10.71,138200.0,7.9962,7.9962,7.9739,7.9739,138200.0
2009-10-07 12:15:00,10.71,10.72,10.71,10.72,112400.0,7.9739,7.9814,7.9739,7.9814,112400.0
2009-10-07 12:20:00,10.72,10.72,10.71,10.72,165800.0,7.9814,7.9814,7.9739,7.9814,165800.0
2009-10-07 12:25:00,10.72,10.72,10.71,10.72,50400.0,7.9814,7.9814,7.9739,7.9814,50400.0
2009-10-07 12:30:00,10.71,10.71,10.7,10.7,87000.0,7.9739,7.9739,7.9665,7.9665,87000.0
2009-10-07 12:35:00,10.71,10.71,10.7,10.7,73400.0,7.9739,7.9739,7.9665,7.9665,73400.0
2009-10-07 12:40:00,10.7,10.7,10.69,10.69,100800.0,7.9665,7.9665,7.959,7.959,100800.0
2009-10-07 12:45:00,10.69,10.69,10.68,10.69,83400.0,7.959,7.959,7.9516,7.959,83400.0
2009-10-07 12:50:00,10.69,10.71,10.68,10.7,320400.0,7.959,7.9739,7.9516,7.9665,320400.0
2009-10-07 12:55:00,10.71,10.71,10.7,10.71,24400.0,7.9739,7.9739,7.9665,7.9739,24400.0
2009-10-07 13:00:00,10.7,10.72,10.7,10.72,81600.0,7.9665,7.9814,7.9665,7.9814,81600.0
2009-10-07 13:05:00,10.72,10.72,10.71,10.71,75200.0,7.9814,7.9814,7.9739,7.9739,75200.0
2009-10-07 13:10:00,10.71,10.71,10.71,10.71,16400.0,7.9739,7.9739,7.9739,7.9739,16400.0
2009-10-07 13:15:00,10.71,10.72,10.71,10.71,39200.0,7.9739,7.9814,7.9739,7.9739,39200.0
2009-10-07 13:20:00,10.72,10.72,10.71,10.72,59600.0,7.9814,7.9814,7.9739,7.9814,59600.0
2009-10-07 13:25:00,10.72,10.72,10.72,10.72,78000.0,7.9814,7.9814,7.9814,7.9814,78000.0
2009-10-07 13:30:00,10.72,10.72,10.71,10.72,134800.0,7.9814,7.9814,7.9739,7.9814,134800.0
2009-10-07 13:35:00,10.72,10.72,10.72,10.72,19600.0,7.9814,7.9814,7.9814,7.9814,19600.0
2009-10-07 13:40:00,10.72,10.72,10.72,10.72,24200.0,7.9814,7.9814,7.9814,7.9814,24200.0
2009-10-07 13:45:00,10.72,10.72,10.72,10.72,57200.0,7.9814,7.9814,7.9814,7.9814,57200.0
2009-10-07 13:50:00,10.72,10.72,10.72,10.72,110000.0,7.9814,7.9814,7.9814,7.9814,110000.0
2009-10-07 13:55:00,10.72,10.74,10.72,10.74,76400.0,7.9814,7.9962,7.9814,7.9962,76400.0
2009-10-07 14:00:00,10.74,10.74,10.73,10.73,30400.0,7.9962,7.9962,7.9888,7.9888,30400.0
2009-10-07 14:05:00,10.74,10.74,10.73,10.74,32600.0,7.9962,7.9962,7.9888,7.9962,32600.0
2009-10-07 14:10:00,10.74,10.74,10.72,10.72,170600.0,7.9962,7.9962,7.9814,7.9814,170600.0
2009-10-07 14:15:00,10.72,10.72,10.72,10.72,59400.0,7.9814,7.9814,7.9814,7.9814,59400.0
2009-10-07 14:20:00,10.72,10.73,10.72,10.72,151600.0,7.9814,7.9888,7.9814,7.9814,151600.0
2009-10-07 14:25:00,10.72,10.74,10.72,10.74,271600.0,7.9814,7.9962,7.9814,7.9962,271600.0
2009-10-07 14:30:00,10.74,10.74,10.73,10.74,25600.0,7.9962,7.9962,7.9888,7.9962,25600.0
2009-10-07 14:35:00,10.74,10.74,10.71,10.71,155400.0,7.9962,7.9962,7.9739,7.9739,155400.0
2009-10-07 14:40:00,10.72,10.72,10.71,10.71,106600.0,7.9814,7.9814,7.9739,7.9739,106600.0
2009-10-07 14:45:00,10.71,10.73,10.71,10.72,120000.0,7.9739,7.9888,7.9739,7.9814,120000.0
2009-10-07 14:50:00,10.72,10.74,10.72,10.74,127200.0,7.9814,7.9962,7.9814,7.9962,127200.0
2009-10-07 14:55:00,10.74,10.74,10.74,10.74,45400.0,7.9962,7.9962,7.9962,7.9962,45400.0
2009-10-07 15:00:00,10.74,10.74,10.74,10.74,96200.0,7.9962,7.9962,7.9962,7.9962,96200.0
2009-10-07 15:05:00,10.74,10.74,10.72,10.72,206800.0,7.9962,7.9962,7.9814,7.9814,206800.0
2009-10-07 15:10:00,10.73,10.74,10.72,10.74,132400.0,7.9888,7.9962,7.9814,7.9962,132400.0
2009-10-07 15:15:00,10.74,10.74,10.73,10.74,226000.0,7.9962,7.9962,7.9888,7.9962,226000.0
2009-10-07 15:20:00,10.74,10.76,10.74,10.75,580000.0,7.9962,8.0111,7.9962,8.0037,580000.0
2009-10-07 15:25:00,10.75,10.77,10.74,10.77,441600.0,8.0037,8.0186,7.9962,8.0186,441600.0
2009-10-07 15:30:00,10.77,10.79,10.77,10.79,261600.0,8.0186,8.0335,8.0186,8.0335,261600.0
2009-10-07 15:35:00,10.79,10.79,10.78,10.78,370800.0,8.0335,8.0335,8.026,8.026,370800.0
2009-10-07 15:40:00,10.78,10.79,10.78,10.79,208000.0,8.026,8.0335,8.026,8.0335,208000.0
2009-10-07 15:45:00,10.79,10.8,10.78,10.79,274000.0,8.0335,8.0409,8.026,8.0335,274000.0
2009-10-07 15:50:00,10.79,10.79,10.79,10.79,222600.0,8.0335,8.0335,8.0335,8.0335,222600.0
2009-10-07 15:55:00,10.79,10.8,10.78,10.79,1352000.0,8.0335,8.0409,8.026,8.0335,1352000.0
2009-10-08 09:30:00,10.75,10.87,10.75,10.85,911400.0,8.0037,8.093,8.0037,8.0781,911400.0
2009-10-08 09:35:00,10.85,10.88,10.83,10.88,670600.0,8.0781,8.1005,8.0633,8.1005,670600.0
2009-10-08 09:40:00,10.88,10.9,10.88,10.88,267800.0,8.1005,8.1154,8.1005,8.1005,267800.0
2009-10-08 09:45:00,10.89,10.89,10.87,10.88,121400.0,8.1079,8.1079,8.093,8.1005,121400.0
2009-10-08 09:50:00,10.89,10.89,10.88,10.88,172000.0,8.1079,8.1079,8.1005,8.1005,172000.0
2009-10-08 09:55:00,10.88,10.92,10.88,10.92,335800.0,8.1005,8.1303,8.1005,8.1303,335800.0
2009-10-08 10:00:00,10.92,10.92,10.9,10.9,348800.0,8.1303,8.1303,8.1154,8.1154,348800.0
2009-10-08 10:05:00,10.9,10.9,10.88,10.9,566000.0,8.1154,8.1154,8.1005,8.1154,566000.0
2009-10-08 10:10:00,10.9,10.9,10.89,10.9,214200.0,8.1154,8.1154,8.1079,8.1154,214200.0
2009-10-08 10:15:00,10.9,10.91,10.88,10.88,342600.0,8.1154,8.1228,8.1005,8.1005,342600.0
2009-10-08 10:20:00,10.88,10.88,10.88,10.88,238200.0,8.1005,8.1005,8.1005,8.1005,238200.0
2009-10-08 10:25:00,10.88,10.89,10.88,10.88,250600.0,8.1005,8.1079,8.1005,8.1005,250600.0
2009-10-08 10:30:00,10.88,10.9,10.88,10.9,274600.0,8.1005,8.1154,8.1005,8.1154,274600.0
2009-10-08 10:35:00,10.89,10.9,10.88,10.89,209200.0,8.1079,8.1154,8.1005,8.1079,209200.0
2009-10-08 10:40:00,10.89,10.9,10.88,10.9,483400.0,8.1079,8.1154,8.1005,8.1154,483400.0
2009-10-08 10:45:00,10.9,10.92,10.89,10.92,116000.0,8.1154,8.1303,8.1079,8.1303,116000.0
2009-10-08 10:50:00,10.92,10.92,10.89,10.91,115400.0,8.1303,8.1303,8.1079,8.1228,115400.0
2009-10-08 10:55:00,10.91,10.92,10.9,10.92,115000.0,8.1228,8.1303,8.1154,8.1303,115000.0
2009-10-08 11:00:00,10.92,10.92,10.9,10.9,126200.0,8.1303,8.1303,8.1154,8.1154,126200.0
2009-10-08 11:05:00,10.9,10.91,10.9,10.9,102600.0,8.1154,8.1228,8.1154,8.1154,102600.0
2009-10-08 11:10:00,10.9,10.91,10.9,10.9,212200.0,8.1154,8.1228,8.1154,8.1154,212200.0
2009-10-08 11:15:00,10.91,10.91,10.9,10.91,131000.0,8.1228,8.1228,8.1154,8.1228,131000.0
2009-10-08 11:20:00,10.91,10.92,10.9,10.91,186200.0,8.1228,8.1303,8.1154,8.1228,186200.0
2009-10-08 11:25:00,10.91,10.91,10.9,10.9,69600.0,8.1228,8.1228,8.1154,8.1154,69600.0
2009-10-08 11:30:00,10.91,10.91,10.9,10.91,108400.0,8.1228,8.1228,8.1154,8.1228,108400.0
2009-10-08 11:35:00,10.91,10.91,10.9,10.91,118200.0,8.1228,8.1228,8.1154,8.1228,118200.0
2009-10-08 11:40:00,10.91,10.93,10.9,10.92,185400.0,8.1228,8.1377,8.1154,8.1303,185400.0
2009-10-08 11:45:00,10.92,10.95,10.92,10.94,524400.0,8.1303,8.1526,8.1303,8.1452,524400.0
2009-10-08 11:50:00,10.94,10.94,10.92,10.92,179800.0,8.1452,8.1452,8.1303,8.1303,179800.0
2009-10-08 11:55:00,10.92,10.92,10.88,10.88,250600.0,8.1303,8.1303,8.1005,8.1005,250600.0
2009-10-08 12:00:00,10.88,10.88,10.88,10.88,98800.0,8.1005,8.1005,8.1005,8.1005,98800.0
2009-10-08 12:05:00,10.88,10.88,10.85,10.85,179000.0,8.1005,8.1005,8.0781,8.0781,179000.0
2009-10-08 12:10:00,10.85,10.85,10.84,10.84,152200.0,8.0781,8.0781,8.0707,8.0707,152200.0
2009-10-08 12:15:00,10.84,10.85,10.84,10.84,217400.0,8.0707,8.0781,8.0707,8.0707,217400.0
2009-10-08 12:20:00,10.84,10.86,10.84,10.86,181000.0,8.0707,8.0856,8.0707,8.0856,181000.0
2009-10-08 12:25:00,10.85,10.86,10.85,10.86,77000.0,8.0781,8.0856,8.0781,8.0856,77000.0
2009-10-08 12:30:00,10.86,10.86,10.86,10.86,67000.0,8.0856,8.0856,8.0856,8.0856,67000.0
2009-10-08 12:35:00,10.86,10.86,10.84,10.84,100800.0,8.0856,8.0856,8.0707,8.0707,100800.0
2009-10-08 12:40:00,10.84,10.85,10.84,10.85,123400.0,8.0707,8.0781,8.0707,8.0781,123400.0
2009-10-08 12:45:00,10.84,10.85,10.84,10.84,69200.0,8.0707,8.0781,8.0707,8.0707,69200.0
2009-10-08 12:50:00,10.84,10.84,10.84,10.84,83800.0,8.0707,8.0707,8.0707,8.0707,83800.0
2009-10-08 12:55:00,10.84,10.84,10.84,10.84,48000.0,8.0707,8.0707,8.0707,8.0707,48000.0
2009-10-08 13:00:00,10.84,10.84,10.84,10.84,65400.0,8.0707,8.0707,8.0707,8.0707,65400.0
2009-10-08 13:05:00,10.84,10.84,10.84,10.84,73200.0,8.0707,8.0707,8.0707,8.0707,73200.0
2009-10-08 13:10:00,10.84,10.84,10.8,10.81,431400.0,8.0707,8.0707,8.0409,8.0484,431400.0
2009-10-08 13:15:00,10.81,10.84,10.81,10.84,337400.0,8.0484,8.0707,8.0484,8.0707,337400.0
2009-10-08 13:20:00,10.84,10.87,10.84,10.86,317200.0,8.0707,8.093,8.0707,8.0856,317200.0
2009-10-08 13:25:00,10.87,10.87,10.86,10.86,174400.0,8.093,8.093,8.0856,8.0856,174400.0
2009-10-08 13:30:00,10.86,10.88,10.86,10.87,330400.0,8.0856,8.1005,8.0856,8.093,330400.0
2009-10-08 13:35:00,10.86,10.88,10.85,10.85,140000.0,8.0856,8.1005,8.0781,8.0781,140000.0
2009-10-08 13:40:00,10.85,10.88,10.85,10.88,244000.0,8.0781,8.1005,8.0781,8.1005,244000.0
2009-10-08 13:45:00,10.88,10.88,10.86,10.87,293000.0,8.1005,8.1005,8.0856,8.093,293000.0
2009-10-08 13:50:00,10.87,10.87,10.86,10.87,242400.0,8.093,8.093,8.0856,8.093,242400.0
2009-10-08 13:55:00,10.86,10.87,10.86,10.86,86200.0,8.0856,8.093,8.0856,8.0856,86200.0
2009-10-08 14:00:00,10.87,10.87,10.86,10.87,79000.0,8.093,8.093,8.0856,8.093,79000.0
2009-10-08 14:05:00,10.87,10.87,10.85,10.85,184400.0,8.093,8.093,8.0781,8.0781,184400.0
2009-10-08 14:10:00,10.85,10.85,10.85,10.85,34800.0,8.0781,8.0781,8.0781,8.0781,34800.0
2009-10-08 14:15:00,10.85,10.85,10.81,10.83,268200.0,8.0781,8.0781,8.0484,8.0633,268200.0
2009-10-08 14:20:00,10.83,10.83,10.83,10.83,121800.0,8.0633,8.0633,8.0633,8.0633,121800.0
2009-10-08 14:25:00,10.83,10.84,10.81,10.84,313200.0,8.0633,8.0707,8.0484,8.0707,313200.0
2009-10-08 14:30:00,10.84,10.88,10.83,10.87,479400.0,8.0707,8.1005,8.0633,8.093,479400.0
2009-10-08 14:35:00,10.86,10.88,10.86,10.88,94800.0,8.0856,8.1005,8.0856,8.1005,94800.0
2009-10-08 14:40:00,10.88,10.88,10.87,10.88,186600.0,8.1005,8.1005,8.093,8.1005,186600.0
2009-10-08 14:45:00,10.87,10.88,10.87,10.88,122200.0,8.093,8.1005,8.093,8.1005,122200.0
2009-10-08 14:50:00,10.88,10.88,10.88,10.88,61000.0,8.1005,8.1005,8.1005,8.1005,61000.0
2009-10-08 14:55:00,10.88,10.9,10.86,10.88,545600.0,8.1005,8.1154,8.0856,8.1005,545600.0
2009-10-08 15:00:00,10.88,10.88,10.85,10.85,635400.0,8.1005,8.1005,8.0781,8.0781,635400.0
2009-10-08 15:05:00,10.85,10.87,10.85,10.85,719800.0,8.0781,8.093,8.0781,8.0781,719800.0
2009-10-08 15:10:00,10.85,10.85,10.83,10.84,421000.0,8.0781,8.0781,8.0633,8.0707,421000.0
2009-10-08 15:15:00,10.84,10.86,10.84,10.85,288600.0,8.0707,8.0856,8.0707,8.0781,288600.0
2009-10-08 15:20:00,10.86,10.86,10.85,10.85,279800.0,8.0856,8.0856,8.0781,8.0781,279800.0
2009-10-08 15:25:00,10.85,10.85,10.83,10.83,333800.0,8.0781,8.0781,8.0633,8.0633,333800.0
2009-10-08 15:30:00,10.83,10.83,10.82,10.83,320800.0,8.0633,8.0633,8.0558,8.0633,320800.0
2009-10-08 15:35:00,10.83,10.85,10.83,10.85,396600.0,8.0633,8.0781,8.0633,8.0781,396600.0
2009-10-08 15:40:00,10.84,10.85,10.84,10.84,422600.0,8.0707,8.0781,8.0707,8.0707,422600.0
2009-10-08 15:45:00,10.84,10.84,10.83,10.83,417400.0,8.0707,8.0707,8.0633,8.0633,417400.0
2009-10-08 15:50:00,10.83,10.84,10.83,10.84,369000.0,8.0633,8.0707,8.0633,8.0707,369000.0
2009-10-08 15:55:00,10.84,10.84,10.83,10.84,565400.0,8.0707,8.0707,8.0633,8.0707,565400.0
2009-10-09 09:30:00,10.81,10.91,10.81,10.91,1557200.0,8.0484,8.1228,8.0484,8.1228,1557200.0
2009-10-09 09:35:00,10.91,10.95,10.9,10.95,608400.0,8.1228,8.1526,8.1154,8.1526,608400.0
2009-10-09 09:40:00,10.95,10.97,10.93,10.96,723400.0,8.1526,8.1675,8.1377,8.16,723400.0
2009-10-09 09:45:00,10.97,10.99,10.96,10.98,668400.0,8.1675,8.1824,8.16,8.1749,668400.0
2009-10-09 09:50:00,10.98,11.01,10.97,10.99,469600.0,8.1749,8.1973,8.1675,8.1824,469600.0
2009-10-09 09:55:00,10.99,11.01,10.99,11.01,282800.0,8.1824,8.1973,8.1824,8.1973,282800.0
2009-10-09 10:00:00,11.01,11.01,11.0,11.0,106400.0,8.1973,8.1973,8.1898,8.1898,106400.0
2009-10-09 10:05:00,11.0,11.01,11.0,11.01,132400.0,8.1898,8.1973,8.1898,8.1973,132400.0
2009-10-09 10:10:00,11.0,11.04,11.0,11.02,326800.0,8.1898,8.2196,8.1898,8.2047,326800.0
2009-10-09 10:15:00,11.02,11.02,11.0,11.0,285800.0,8.2047,8.2047,8.1898,8.1898,285800.0
2009-10-09 10:20:00,11.0,11.0,10.97,10.97,340600.0,8.1898,8.1898,8.1675,8.1675,340600.0
2009-10-09 10:25:00,10.97,10.99,10.97,10.97,399600.0,8.1675,8.1824,8.1675,8.1675,399600.0
2009-10-09 10:30:00,10.97,10.99,10.96,10.97,273800.0,8.1675,8.1824,8.16,8.1675,273800.0
2009-10-09 10:35:00,10.97,10.99,10.97,10.98,158400.0,8.1675,8.1824,8.1675,8.1749,158400.0
2009-10-09 10:40:00,10.99,10.99,10.97,10.99,82200.0,8.1824,8.1824,8.1675,8.1824,82200.0
2009-10-09 10:45:00,10.99,10.99,10.97,10.98,153400.0,8.1824,8.1824,8.1675,8.1749,153400.0
2009-10-09 10:50:00,10.97,11.0,10.97,10.99,135400.0,8.1675,8.1898,8.1675,8.1824,135400.0
2009-10-09 10:55:00,10.99,11.0,10.99,11.0,120600.0,8.1824,8.1898,8.1824,8.1898,120600.0
2009-10-09 11:00:00,11.0,11.0,10.99,11.0,61400.0,8.1898,8.1898,8.1824,8.1898,61400.0
2009-10-09 11:05:00,10.99,11.0,10.98,10.99,375600.0,8.1824,8.1898,8.1749,8.1824,375600.0
2009-10-09 11:10:00,10.99,10.99,10.97,10.97,307800.0,8.1824,8.1824,8.1675,8.1675,307800.0
2009-10-09 11:15:00,10.97,10.99,10.97,10.99,172600.0,8.1675,8.1824,8.1675,8.1824,172600.0
2009-10-09 11:20:00,10.99,11.01,10.99,11.0,141200.0,8.1824,8.1973,8.1824,8.1898,141200.0
2009-10-09 11:25:00,11.0,11.02,11.0,11.01,135800.0,8.1898,8.2047,8.1898,8.1973,135800.0
2009-10-09 11:30:00,11.0,11.02,10.99,11.02,208600.0,8.1898,8.2047,8.1824,8.2047,208600.0
2009-10-09 11:35:00,11.01,11.04,11.01,11.02,244600.0,8.1973,8.2196,8.1973,8.2047,244600.0
2009-10-09 11:40:00,11.02,11.02,11.0,11.01,217000.0,8.2047,8.2047,8.1898,8.1973,217000.0
2009-10-09 11:45:00,11.01,11.01,10.99,10.99,297400.0,8.1973,8.1973,8.1824,8.1824,297400.0
2009-10-09 11:50:00,11.0,11.0,10.99,11.0,93800.0,8.1898,8.1898,8.1824,8.1898,93800.0
2009-10-09 11:55:00,11.0,11.02,10.99,11.02,68000.0,8.1898,8.2047,8.1824,8.2047,68000.0
2009-10-09 12:00:00,11.02,11.03,11.01,11.03,105600.0,8.2047,8.2122,8.1973,8.2122,105600.0
2009-10-09 12:05:00,11.03,11.04,11.01,11.01,125400.0,8.2122,8.2196,8.1973,8.1973,125400.0
2009-10-09 12:10:00,11.02,11.04,11.0,11.04,280800.0,8.2047,8.2196,8.1898,8.2196,280800.0
2009-10-09 12:15:00,11.03,11.04,11.02,11.02,195200.0,8.2122,8.2196,8.2047,8.2047,195200.0
2009-10-09 12:20:00,11.02,11.03,11.02,11.02,87400.0,8.2047,8.2122,8.2047,8.2047,87400.0
2009-10-09 12:25:00,11.02,11.02,11.01,11.02,112200.0,8.2047,8.2047,8.1973,8.2047,112200.0
2009-10-09 12:30:00,11.02,11.02,11.0,11.01,138400.0,8.2047,8.2047,8.1898,8.1973,138400.0
2009-10-09 12:35:00,11.01,11.01,11.0,11.0,113600.0,8.1973,8.1973,8.1898,8.1898,113600.0
2009-10-09 12:40:00,11.0,11.01,10.99,11.0,90800.0,8.1898,8.1973,8.1824,8.1898,90800.0
2009-10-09 12:45:00,11.0,11.01,10.99,11.0,132200.0,8.1898,8.1973,8.1824,8.1898,132200.0
2009-10-09 12:50:00,11.01,11.01,11.0,11.01,52200.0,8.1973,8.1973,8.1898,8.1973,52200.0
2009-10-09 12:55:00,11.0,11.01,10.99,11.01,296200.0,8.1898,8.1973,8.1824,8.1973,296200.0
2009-10-09 13:00:00,11.0,11.0,10.99,10.99,80000.0,8.1898,8.1898,8.1824,8.1824,80000.0
2009-10-09 13:05:00,11.0,11.0,10.99,11.0,167200.0,8.1898,8.1898,8.1824,8.1898,167200.0
2009-10-09 13:10:00,11.0,11.03,11.0,11.01,321000.0,8.1898,8.2122,8.1898,8.1973,321000.0
2009-10-09 13:15:00,11.01,11.02,11.01,11.02,109400.0,8.1973,8.2047,8.1973,8.2047,109400.0
2009-10-09 13:20:00,11.02,11.03,11.02,11.02,124200.0,8.2047,8.2122,8.2047,8.2047,124200.0
2009-10-09 13:25:00,11.03,11.03,11.02,11.03,73200.0,8.2122,8.2122,8.2047,8.2122,73200.0
2009-10-09 13:30:00,11.03,11.03,11.02,11.03,70600.0,8.2122,8.2122,8.2047,8.2122,70600.0
2009-10-09 13:35:00,11.02,11.04,11.02,11.04,303000.0,8.2047,8.2196,8.2047,8.2196,303000.0
2009-10-09 13:40:00,11.04,11.05,11.04,11.05,101800.0,8.2196,8.227,8.2196,8.227,101800.0
2009-10-09 13:45:00,11.05,11.06,11.05,11.06,409600.0,8.227,8.2345,8.227,8.2345,409600.0
2009-10-09 13:50:00,11.06,11.06,11.04,11.06,292200.0,8.2345,8.2345,8.2196,8.2345,292200.0
2009-10-09 13:55:00,11.06,11.07,11.05,11.07,406000.0,8.2345,8.2419,8.227,8.2419,406000.0
2009-10-09 14:00:00,11.06,11.08,11.06,11.08,276000.0,8.2345,8.2494,8.2345,8.2494,276000.0
2009-10-09 14:05:00,11.08,11.08,11.05,11.05,124600.0,8.2494,8.2494,8.227,8.227,124600.0
2009-10-09 14:10:00,11.05,11.06,11.03,11.03,649000.0,8.227,8.2345,8.2122,8.2122,649000.0
2009-10-09 14:15:00,11.03,11.04,11.02,11.03,222000.0,8.2122,8.2196,8.2047,8.2122,222000.0
2009-10-09 14:20:00,11.03,11.04,11.03,11.04,196400.0,8.2122,8.2196,8.2122,8.2196,196400.0
2009-10-09 14:25:00,11.04,11.05,11.03,11.04,275800.0,8.2196,8.227,8.2122,8.2196,275800.0
2009-10-09 14:30:00,11.03,11.06,11.03,11.06,454000.0,8.2122,8.2345,8.2122,8.2345,454000.0
2009-10-09 14:35:00,11.06,11.07,11.06,11.07,259400.0,8.2345,8.2419,8.2345,8.2419,259400.0
2009-10-09 14:40:00,11.07,11.08,11.06,11.06,295000.0,8.2419,8.2494,8.2345,8.2345,295000.0
2009-10-09 14:45:00,11.06,11.08,11.06,11.08,189400.0,8.2345,8.2494,8.2345,8.2494,189400.0
2009-10-09 14:50:00,11.08,11.09,11.07,11.09,187200.0,8.2494,8.2568,8.2419,8.2568,187200.0
2009-10-09 14:55:00,11.09,11.09,11.09,11.09,186400.0,8.2568,8.2568,8.2568,8.2568,186400.0
2009-10-09 15:00:00,11.09,11.1,11.09,11.09,161200.0,8.2568,8.2643,8.2568,8.2568,161200.0
2009-10-09 15:05:00,11.09,11.13,11.09,11.12,809200.0,8.2568,8.2866,8.2568,8.2792,809200.0
2009-10-09 15:10:00,11.13,11.15,11.13,11.13,577600.0,8.2866,8.3015,8.2866,8.2866,577600.0
2009-10-09 15:15:00,11.13,11.13,11.12,11.13,349800.0,8.2866,8.2866,8.2792,8.2866,349800.0
2009-10-09 15:20:00,11.13,11.13,11.11,11.13,346200.0,8.2866,8.2866,8.2717,8.2866,346200.0
2009-10-09 15:25:00,11.13,11.13,11.12,11.12,245400.0,8.2866,8.2866,8.2792,8.2792,245400.0
2009-10-09 15:30:00,11.12,11.15,11.12,11.13,803400.0,8.2792,8.3015,8.2792,8.2866,803400.0
2009-10-09 15:35:00,11.13,11.13,11.11,11.12,323000.0,8.2866,8.2866,8.2717,8.2792,323000.0
2009-10-09 15:40:00,11.12,11.13,11.11,11.12,505400.0,8.2792,8.2866,8.2717,8.2792,505400.0
2009-10-09 15:45:00,11.12,11.13,11.11,11.11,542200.0,8.2792,8.2866,8.2717,8.2717,542200.0
2009-10-09 15:50:00,11.11,11.15,11.11,11.13,872800.0,8.2717,8.3015,8.2717,8.2866,872800.0
2009-10-09 15:55:00,11.13,11.15,11.13,11.15,823800.0,8.2866,8.3015,8.2866,8.3015,823800.0
2009-10-12 09:30:00,11.3,11.44,11.3,11.42,1051200.0,8.4132,8.5174,8.4132,8.5025,1051200.0
2009-10-12 09:35:00,11.43,11.43,11.38,11.4,430200.0,8.51,8.51,8.4727,8.4876,430200.0
2009-10-12 09:40:00,11.4,11.42,11.38,11.41,483800.0,8.4876,8.5025,8.4727,8.4951,483800.0
2009-10-12 09:45:00,11.4,11.45,11.4,11.42,788200.0,8.4876,8.5249,8.4876,8.5025,788200.0
2009-10-12 09:50:00,11.42,11.47,11.41,11.47,1032200.0,8.5025,8.5398,8.4951,8.5398,1032200.0
2009-10-12 09:55:00,11.47,11.48,11.44,11.44,484400.0,8.5398,8.5472,8.5174,8.5174,484400.0
2009-10-12 10:00:00,11.44,11.45,11.44,11.45,228000.0,8.5174,8.5249,8.5174,8.5249,228000.0
2009-10-12 10:05:00,11.45,11.46,11.42,11.42,425200.0,8.5249,8.5323,8.5025,8.5025,425200.0
2009-10-12 10:10:00,11.43,11.43,11.4,11.43,464600.0,8.51,8.51,8.4876,8.51,464600.0
2009-10-12 10:15:00,11.42,11.43,11.42,11.42,432200.0,8.5025,8.51,8.5025,8.5025,432200.0
2009-10-12 10:20:00,11.42,11.42,11.38,11.38,503600.0,8.5025,8.5025,8.4727,8.4727,503600.0
2009-10-12 10:25:00,11.38,11.38,11.36,11.37,662600.0,8.4727,8.4727,8.4579,8.4653,662600.0
2009-10-12 10:30:00,11.37,11.38,11.36,11.38,606800.0,8.4653,8.4727,8.4579,8.4727,606800.0
2009-10-12 10:35:00,11.38,11.38,11.37,11.38,206400.0,8.4727,8.4727,8.4653,8.4727,206400.0
2009-10-12 10:40:00,11.38,11.38,11.37,11.38,338800.0,8.4727,8.4727,8.4653,8.4727,338800.0
2009-10-12 10:45:00,11.37,11.4,11.37,11.39,382200.0,8.4653,8.4876,8.4653,8.4802,382200.0
2009-10-12 10:50:00,11.39,11.41,11.38,11.41,262000.0,8.4802,8.4951,8.4727,8.4951,262000.0
2009-10-12 10:55:00,11.41,11.42,11.39,11.39,305400.0,8.4951,8.5025,8.4802,8.4802,305400.0
2009-10-12 11:00:00,11.4,11.4,11.38,11.38,122000.0,8.4876,8.4876,8.4727,8.4727,122000.0
2009-10-12 11:05:00,11.38,11.39,11.38,11.38,155800.0,8.4727,8.4802,8.4727,8.4727,155800.0
2009-10-12 11:10:00,11.38,11.44,11.38,11.44,810800.0,8.4727,8.5174,8.4727,8.5174,810800.0
2009-10-12 11:15:00,11.44,11.44,11.42,11.42,141000.0,8.5174,8.5174,8.5025,8.5025,141000.0
2009-10-12 11:20:00,11.42,11.46,11.42,11.45,395000.0,8.5025,8.5323,8.5025,8.5249,395000.0
2009-10-12 11:25:00,11.45,11.46,11.44,11.46,199800.0,8.5249,8.5323,8.5174,8.5323,199800.0
2009-10-12 11:30:00,11.46,11.47,11.44,11.46,764200.0,8.5323,8.5398,8.5174,8.5323,764200.0
2009-10-12 11:35:00,11.46,11.47,11.45,11.45,339400.0,8.5323,8.5398,8.5249,8.5249,339400.0
2009-10-12 11:40:00,11.46,11.46,11.43,11.43,227800.0,8.5323,8.5323,8.51,8.51,227800.0
2009-10-12 11:45:00,11.43,11.44,11.43,11.43,128800.0,8.51,8.5174,8.51,8.51,128800.0
2009-10-12 11:50:00,11.44,11.44,11.42,11.42,209800.0,8.5174,8.5174,8.5025,8.5025,209800.0
2009-10-12 11:55:00,11.42,11.43,11.42,11.43,208800.0,8.5025,8.51,8.5025,8.51,208800.0
2009-10-12 12:00:00,11.42,11.43,11.41,11.43,194800.0,8.5025,8.51,8.4951,8.51,194800.0
2009-10-12 12:05:00,11.43,11.44,11.41,11.41,484600.0,8.51,8.5174,8.4951,8.4951,484600.0
2009-10-12 12:10:00,11.41,11.42,11.4,11.41,95600.0,8.4951,8.5025,8.4876,8.4951,95600.0
2009-10-12 12:15:00,11.41,11.41,11.4,11.4,98000.0,8.4951,8.4951,8.4876,8.4876,98000.0
2009-10-12 12:20:00,11.4,11.41,11.4,11.4,122600.0,8.4876,8.4951,8.4876,8.4876,122600.0
2009-10-12 12:25:00,11.4,11.41,11.4,11.41,119600.0,8.4876,8.4951,8.4876,8.4951,119600.0
2009-10-12 12:30:00,11.41,11.41,11.4,11.4,106400.0,8.4951,8.4951,8.4876,8.4876,106400.0
2009-10-12 12:35:00,11.4,11.41,11.39,11.39,181600.0,8.4876,8.4951,8.4802,8.4802,181600.0
2009-10-12 12:40:00,11.39,11.4,11.39,11.39,123400.0,8.4802,8.4876,8.4802,8.4802,123400.0
2009-10-12 12:45:00,11.39,11.4,11.39,11.39,136000.0,8.4802,8.4876,8.4802,8.4802,136000.0
2009-10-12 12:50:00,11.4,11.4,11.39,11.4,127600.0,8.4876,8.4876,8.4802,8.4876,127600.0
2009-10-12 12:55:00,11.39,11.4,11.39,11.4,46800.0,8.4802,8.4876,8.4802,8.4876,46800.0
2009-10-12 13:00:00,11.4,11.4,11.39,11.39,84000.0,8.4876,8.4876,8.4802,8.4802,84000.0
2009-10-12 13:05:00,11.4,11.4,11.38,11.38,208600.0,8.4876,8.4876,8.4727,8.4727,208600.0
2009-10-12 13:10:00,11.38,11.38,11.38,11.38,41000.0,8.4727,8.4727,8.4727,8.4727,41000.0
2009-10-12 13:15:00,11.38,11.4,11.38,11.38,258000.0,8.4727,8.4876,8.4727,8.4727,258000.0
2009-10-12 13:20:00,11.38,11.4,11.38,11.39,176600.0,8.4727,8.4876,8.4727,8.4802,176600.0
2009-10-12 13:25:00,11.4,11.4,11.39,11.4,118800.0,8.4876,8.4876,8.4802,8.4876,118800.0
2009-10-12 13:30:00,11.4,11.4,11.39,11.4,60000.0,8.4876,8.4876,8.4802,8.4876,60000.0
2009-10-12 13:35:00,11.4,11.4,11.39,11.39,74800.0,8.4876,8.4876,8.4802,8.4802,74800.0
2009-10-12 13:40:00,11.4,11.4,11.39,11.39,72400.0,8.4876,8.4876,8.4802,8.4802,72400.0
2009-10-12 13:45:00,11.4,11.4,11.39,11.4,122800.0,8.4876,8.4876,8.4802,8.4876,122800.0
2009-10-12 13:50:00,11.39,11.4,11.38,11.39,548000.0,8.4802,8.4876,8.4727,8.4802,548000.0
2009-10-12 13:55:00,11.38,11.39,11.38,11.39,190400.0,8.4727,8.4802,8.4727,8.4802,190400.0
2009-10-12 14:00:00,11.39,11.39,11.38,11.38,76000.0,8.4802,8.4802,8.4727,8.4727,76000.0
2009-10-12 14:05:00,11.39,11.39,11.38,11.38,152400.0,8.4802,8.4802,8.4727,8.4727,152400.0
2009-10-12 14:10:00,11.38,11.38,11.37,11.37,221400.0,8.4727,8.4727,8.4653,8.4653,221400.0
2009-10-12 14:15:00,11.37,11.38,11.36,11.36,170600.0,8.4653,8.4727,8.4579,8.4579,170600.0
2009-10-12 14:20:00,11.37,11.37,11.35,11.36,559200.0,8.4653,8.4653,8.4504,8.4579,559200.0
2009-10-12 14:25:00,11.37,11.38,11.36,11.38,301200.0,8.4653,8.4727,8.4579,8.4727,301200.0
2009-10-12 14:30:00,11.38,11.38,11.37,11.37,145400.0,8.4727,8.4727,8.4653,8.4653,145400.0
2009-10-12 14:35:00,11.37,11.38,11.37,11.37,302600.0,8.4653,8.4727,8.4653,8.4653,302600.0
2009-10-12 14:40:00,11.38,11.38,11.38,11.38,134000.0,8.4727,8.4727,8.4727,8.4727,134000.0
2009-10-12 14:45:00,11.38,11.38,11.38,11.38,66000.0,8.4727,8.4727,8.4727,8.4727,66000.0
2009-10-12 14:50:00,11.38,11.38,11.38,11.38,102800.0,8.4727,8.4727,8.4727,8.4727,102800.0
2009-10-12 14:55:00,11.38,11.39,11.38,11.38,189200.0,8.4727,8.4802,8.4727,8.4727,189200.0
2009-10-12 15:00:00,11.38,11.4,11.38,11.4,107400.0,8.4727,8.4876,8.4727,8.4876,107400.0
2009-10-12 15:05:00,11.39,11.4,11.39,11.4,155600.0,8.4802,8.4876,8.4802,8.4876,155600.0
2009-10-12 15:10:00,11.4,11.41,11.38,11.4,559200.0,8.4876,8.4951,8.4727,8.4876,559200.0
2009-10-12 15:15:00,11.39,11.4,11.38,11.38,128000.0,8.4802,8.4876,8.4727,8.4727,128000.0
2009-10-12 15:20:00,11.38,11.39,11.38,11.38,166400.0,8.4727,8.4802,8.4727,8.4727,166400.0
2009-10-12 15:25:00,11.38,11.39,11.38,11.38,186000.0,8.4727,8.4802,8.4727,8.4727,186000.0
2009-10-12 15:30:00,11.38,11.38,11.38,11.38,188600.0,8.4727,8.4727,8.4727,8.4727,188600.0
2009-10-12 15:35:00,11.38,11.38,11.37,11.38,678800.0,8.4727,8.4727,8.4653,8.4727,678800.0
2009-10-12 15:40:00,11.38,11.38,11.38,11.38,280000.0,8.4727,8.4727,8.4727,8.4727,280000.0
2009-10-12 15:45:00,11.38,11.38,11.38,11.38,273400.0,8.4727,8.4727,8.4727,8.4727,273400.0
2009-10-12 15:50:00,11.38,11.38,11.38,11.38,510800.0,8.4727,8.4727,8.4727,8.4727,510800.0
2009-10-12 15:55:00,11.38,11.38,11.36,11.37,1351000.0,8.4727,8.4727,8.4579,8.4653,1351000.0
2009-10-13 09:30:00,11.33,11.38,11.33,11.35,814200.0,8.4355,8.4727,8.4355,8.4504,814200.0
2009-10-13 09:35:00,11.35,11.35,11.31,11.31,562000.0,8.4504,8.4504,8.4206,8.4206,562000.0
2009-10-13 09:40:00,11.32,11.32,11.3,11.31,493400.0,8.4281,8.4281,8.4132,8.4206,493400.0
2009-10-13 09:45:00,11.31,11.34,11.31,11.33,578400.0,8.4206,8.443,8.4206,8.4355,578400.0
2009-10-13 09:50:00,11.33,11.34,11.33,11.33,508200.0,8.4355,8.443,8.4355,8.4355,508200.0
2009-10-13 09:55:00,11.33,11.35,11.33,11.34,247400.0,8.4355,8.4504,8.4355,8.443,247400.0
2009-10-13 10:00:00,11.34,11.36,11.32,11.33,439800.0,8.443,8.4579,8.4281,8.4355,439800.0
2009-10-13 10:05:00,11.32,11.34,11.31,11.33,213200.0,8.4281,8.443,8.4206,8.4355,213200.0
2009-10-13 10:10:00,11.33,11.35,11.33,11.34,108800.0,8.4355,8.4504,8.4355,8.443,108800.0
2009-10-13 10:15:00,11.35,11.36,11.34,11.35,137400.0,8.4504,8.4579,8.443,8.4504,137400.0
2009-10-13 10:20:00,11.35,11.38,11.35,11.36,217800.0,8.4504,8.4727,8.4504,8.4579,217800.0
2009-10-13 10:25:00,11.36,11.37,11.34,11.35,392000.0,8.4579,8.4653,8.443,8.4504,392000.0
2009-10-13 10:30:00,11.35,11.35,11.34,11.34,563400.0,8.4504,8.4504,8.443,8.443,563400.0
2009-10-13 10:35:00,11.34,11.35,11.33,11.33,682600.0,8.443,8.4504,8.4355,8.4355,682600.0
2009-10-13 10:40:00,11.33,11.34,11.31,11.33,273800.0,8.4355,8.443,8.4206,8.4355,273800.0
2009-10-13 10:45:00,11.33,11.34,11.32,11.33,90200.0,8.4355,8.443,8.4281,8.4355,90200.0
2009-10-13 10:50:00,11.32,11.34,11.32,11.33,281200.0,8.4281,8.443,8.4281,8.4355,281200.0
2009-10-13 10:55:00,11.33,11.36,11.33,11.35,398400.0,8.4355,8.4579,8.4355,8.4504,398400.0
2009-10-13 11:00:00,11.35,11.37,11.35,11.37,212600.0,8.4504,8.4653,8.4504,8.4653,212600.0
2009-10-13 11:05:00,11.36,11.38,11.36,11.37,173800.0,8.4579,8.4727,8.4579,8.4653,173800.0
2009-10-13 11:10:00,11.37,11.4,11.37,11.39,538800.0,8.4653,8.4876,8.4653,8.4802,538800.0
2009-10-13 11:15:00,11.4,11.4,11.36,11.37,587600.0,8.4876,8.4876,8.4579,8.4653,587600.0
2009-10-13 11:20:00,11.37,11.37,11.34,11.34,599400.0,8.4653,8.4653,8.443,8.443,599400.0
2009-10-13 11:25:00,11.34,11.38,11.34,11.38,744200.0,8.443,8.4727,8.443,8.4727,744200.0
2009-10-13 11:30:00,11.38,11.38,11.37,11.37,547000.0,8.4727,8.4727,8.4653,8.4653,547000.0
2009-10-13 11:35:00,11.37,11.38,11.37,11.37,230800.0,8.4653,8.4727,8.4653,8.4653,230800.0
2009-10-13 11:40:00,11.37,11.38,11.35,11.35,152600.0,8.4653,8.4727,8.4504,8.4504,152600.0
2009-10-13 11:45:00,11.36,11.37,11.35,11.35,670000.0,8.4579,8.4653,8.4504,8.4504,670000.0
2009-10-13 11:50:00,11.35,11.37,11.35,11.36,236800.0,8.4504,8.4653,8.4504,8.4579,236800.0
2009-10-13 11:55:00,11.36,11.37,11.35,11.36,340800.0,8.4579,8.4653,8.4504,8.4579,340800.0
2009-10-13 12:00:00,11.36,11.37,11.36,11.37,60200.0,8.4579,8.4653,8.4579,8.4653,60200.0
2009-10-13 12:05:00,11.37,11.37,11.36,11.36,33600.0,8.4653,8.4653,8.4579,8.4579,33600.0
2009-10-13 12:10:00,11.36,11.38,11.36,11.37,95000.0,8.4579,8.4727,8.4579,8.4653,95000.0
2009-10-13 12:15:00,11.37,11.37,11.36,11.36,52400.0,8.4653,8.4653,8.4579,8.4579,52400.0
2009-10-13 12:20:00,11.36,11.37,11.34,11.35,265800.0,8.4579,8.4653,8.443,8.4504,265800.0
2009-10-13 12:25:00,11.35,11.35,11.34,11.35,142000.0,8.4504,8.4504,8.443,8.4504,142000.0
2009-10-13 12:30:00,11.35,11.35,11.35,11.35,45600.0,8.4504,8.4504,8.4504,8.4504,45600.0
2009-10-13 12:35:00,11.35,11.35,11.35,11.35,192400.0,8.4504,8.4504,8.4504,8.4504,192400.0
2009-10-13 12:40:00,11.35,11.35,11.34,11.35,352200.0,8.4504,8.4504,8.443,8.4504,352200.0
2009-10-13 12:45:00,11.35,11.35,11.33,11.34,138600.0,8.4504,8.4504,8.4355,8.443,138600.0
2009-10-13 12:50:00,11.34,11.34,11.32,11.33,223400.0,8.443,8.443,8.4281,8.4355,223400.0
2009-10-13 12:55:00,11.33,11.33,11.32,11.32,87000.0,8.4355,8.4355,8.4281,8.4281,87000.0
2009-10-13 13:00:00,11.32,11.33,11.31,11.31,82800.0,8.4281,8.4355,8.4206,8.4206,82800.0
2009-10-13 13:05:00,11.31,11.33,11.31,11.31,189600.0,8.4206,8.4355,8.4206,8.4206,189600.0
2009-10-13 13:10:00,11.31,11.31,11.3,11.3,215800.0,8.4206,8.4206,8.4132,8.4132,215800.0
2009-10-13 13:15:00,11.3,11.31,11.3,11.31,187400.0,8.4132,8.4206,8.4132,8.4206,187400.0
2009-10-13 13:20:00,11.31,11.31,11.29,11.3,530000.0,8.4206,8.4206,8.4057,8.4132,530000.0
2009-10-13 13:25:00,11.29,11.31,11.29,11.3,843200.0,8.4057,8.4206,8.4057,8.4132,843200.0
2009-10-13 13:30:00,11.3,11.31,11.3,11.31,117400.0,8.4132,8.4206,8.4132,8.4206,117400.0
2009-10-13 13:35:00,11.32,11.33,11.32,11.33,153200.0,8.4281,8.4355,8.4281,8.4355,153200.0
2009-10-13 13:40:00,11.33,11.33,11.33,11.33,37400.0,8.4355,8.4355,8.4355,8.4355,37400.0
2009-10-13 13:45:00,11.33,11.33,11.3,11.31,238400.0,8.4355,8.4355,8.4132,8.4206,238400.0
2009-10-13 13:50:00,11.31,11.32,11.31,11.32,41600.0,8.4206,8.4281,8.4206,8.4281,41600.0
2009-10-13 13:55:00,11.31,11.32,11.31,11.31,89600.0,8.4206,8.4281,8.4206,8.4206,89600.0
2009-10-13 14:00:00,11.31,11.31,11.3,11.3,56000.0,8.4206,8.4206,8.4132,8.4132,56000.0
2009-10-13 14:05:00,11.31,11.31,11.29,11.3,94000.0,8.4206,8.4206,8.4057,8.4132,94000.0
2009-10-13 14:10:00,11.29,11.3,11.29,11.29,96200.0,8.4057,8.4132,8.4057,8.4057,96200.0
2009-10-13 14:15:00,11.3,11.3,11.29,11.29,58000.0,8.4132,8.4132,8.4057,8.4057,58000.0
2009-10-13 14:20:00,11.29,11.31,11.29,11.31,372200.0,8.4057,8.4206,8.4057,8.4206,372200.0
2009-10-13 14:25:00,11.31,11.32,11.31,11.31,37400.0,8.4206,8.4281,8.4206,8.4206,37400.0
2009-10-13 14:30:00,11.31,11.32,11.31,11.31,92600.0,8.4206,8.4281,8.4206,8.4206,92600.0
2009-10-13 14:35:00,11.31,11.31,11.31,11.31,133800.0,8.4206,8.4206,8.4206,8.4206,133800.0
2009-10-13 14:40:00,11.31,11.31,11.31,11.31,89800.0,8.4206,8.4206,8.4206,8.4206,89800.0
2009-10-13 14:45:00,11.31,11.31,11.31,11.31,66000.0,8.4206,8.4206,8.4206,8.4206,66000.0
2009-10-13 14:50:00,11.31,11.31,11.31,11.31,92000.0,8.4206,8.4206,8.4206,8.4206,92000.0
2009-10-13 14:55:00,11.31,11.31,11.29,11.29,156000.0,8.4206,8.4206,8.4057,8.4057,156000.0
2009-10-13 15:00:00,11.29,11.3,11.29,11.3,116600.0,8.4057,8.4132,8.4057,8.4132,116600.0
2009-10-13 15:05:00,11.3,11.3,11.3,11.3,88800.0,8.4132,8.4132,8.4132,8.4132,88800.0
2009-10-13 15:10:00,11.3,11.3,11.3,11.3,91800.0,8.4132,8.4132,8.4132,8.4132,91800.0
2009-10-13 15:15:00,11.3,11.31,11.3,11.3,149600.0,8.4132,8.4206,8.4132,8.4132,149600.0
2009-10-13 15:20:00,11.3,11.31,11.3,11.3,85400.0,8.4132,8.4206,8.4132,8.4132,85400.0
2009-10-13 15:25:00,11.31,11.31,11.29,11.29,233800.0,8.4206,8.4206,8.4057,8.4057,233800.0
2009-10-13 15:30:00,11.29,11.29,11.29,11.29,191000.0,8.4057,8.4057,8.4057,8.4057,191000.0
2009-10-13 15:35:00,11.29,11.29,11.29,11.29,237600.0,8.4057,8.4057,8.4057,8.4057,237600.0
2009-10-13 15:40:00,11.29,11.31,11.29,11.3,744400.0,8.4057,8.4206,8.4057,8.4132,744400.0
2009-10-13 15:45:00,11.3,11.31,11.3,11.3,265600.0,8.4132,8.4206,8.4132,8.4132,265600.0
2009-10-13 15:50:00,11.3,11.3,11.29,11.29,260200.0,8.4132,8.4132,8.4057,8.4057,260200.0
2009-10-13 15:55:00,11.29,11.31,11.29,11.31,814000.0,8.4057,8.4206,8.4057,8.4206,814000.0
2009-10-14 09:30:00,11.36,11.37,11.31,11.33,190800.0,8.4579,8.4653,8.4206,8.4355,190800.0
2009-10-14 09:35:00,11.33,11.33,11.27,11.28,263800.0,8.4355,8.4355,8.3908,8.3983,263800.0
2009-10-14 09:40:00,11.28,11.34,11.28,11.34,750800.0,8.3983,8.443,8.3983,8.443,750800.0
2009-10-14 09:45:00,11.33,11.37,11.31,11.35,532000.0,8.4355,8.4653,8.4206,8.4504,532000.0
2009-10-14 09:50:00,11.35,11.37,11.35,11.35,380600.0,8.4504,8.4653,8.4504,8.4504,380600.0
2009-10-14 09:55:00,11.36,11.38,11.34,11.35,400000.0,8.4579,8.4727,8.443,8.4504,400000.0
2009-10-14 10:00:00,11.35,11.37,11.34,11.36,161000.0,8.4504,8.4653,8.443,8.4579,161000.0
2009-10-14 10:05:00,11.36,11.38,11.36,11.37,106200.0,8.4579,8.4727,8.4579,8.4653,106200.0
2009-10-14 10:10:00,11.37,11.4,11.37,11.39,203400.0,8.4653,8.4876,8.4653,8.4802,203400.0
2009-10-14 10:15:00,11.4,11.4,11.37,11.38,71400.0,8.4876,8.4876,8.4653,8.4727,71400.0
2009-10-14 10:20:00,11.38,11.38,11.34,11.34,159600.0,8.4727,8.4727,8.443,8.443,159600.0
2009-10-14 10:25:00,11.34,11.37,11.34,11.37,141600.0,8.443,8.4653,8.443,8.4653,141600.0
2009-10-14 10:30:00,11.37,11.37,11.37,11.37,47000.0,8.4653,8.4653,8.4653,8.4653,47000.0
2009-10-14 10:35:00,11.37,11.38,11.37,11.38,95000.0,8.4653,8.4727,8.4653,8.4727,95000.0
2009-10-14 10:40:00,11.38,11.4,11.38,11.4,164400.0,8.4727,8.4876,8.4727,8.4876,164400.0
2009-10-14 10:45:00,11.39,11.4,11.39,11.4,92400.0,8.4802,8.4876,8.4802,8.4876,92400.0
2009-10-14 10:50:00,11.4,11.4,11.4,11.4,49800.0,8.4876,8.4876,8.4876,8.4876,49800.0
2009-10-14 10:55:00,11.4,11.41,11.4,11.4,61000.0,8.4876,8.4951,8.4876,8.4876,61000.0
2009-10-14 11:00:00,11.4,11.43,11.4,11.43,110200.0,8.4876,8.51,8.4876,8.51,110200.0
2009-10-14 11:05:00,11.43,11.43,11.39,11.39,303600.0,8.51,8.51,8.4802,8.4802,303600.0
2009-10-14 11:10:00,11.39,11.41,11.39,11.41,76600.0,8.4802,8.4951,8.4802,8.4951,76600.0
2009-10-14 11:15:00,11.4,11.42,11.4,11.41,88400.0,8.4876,8.5025,8.4876,8.4951,88400.0
2009-10-14 11:20:00,11.41,11.42,11.38,11.4,346800.0,8.4951,8.5025,8.4727,8.4876,346800.0
2009-10-14 11:25:00,11.39,11.41,11.39,11.4,97200.0,8.4802,8.4951,8.4802,8.4876,97200.0
2009-10-14 11:30:00,11.4,11.41,11.39,11.41,65800.0,8.4876,8.4951,8.4802,8.4951,65800.0
2009-10-14 11:35:00,11.41,11.42,11.4,11.42,55000.0,8.4951,8.5025,8.4876,8.5025,55000.0
2009-10-14 11:40:00,11.41,11.42,11.41,11.42,65000.0,8.4951,8.5025,8.4951,8.5025,65000.0
2009-10-14 11:45:00,11.42,11.42,11.4,11.42,181800.0,8.5025,8.5025,8.4876,8.5025,181800.0
2009-10-14 11:50:00,11.42,11.42,11.4,11.4,155200.0,8.5025,8.5025,8.4876,8.4876,155200.0
2009-10-14 11:55:00,11.4,11.4,11.4,11.4,37000.0,8.4876,8.4876,8.4876,8.4876,37000.0
2009-10-14 12:00:00,11.4,11.42,11.4,11.41,84000.0,8.4876,8.5025,8.4876,8.4951,84000.0
2009-10-14 12:05:00,11.41,11.43,11.4,11.4,286000.0,8.4951,8.51,8.4876,8.4876,286000.0
2009-10-14 12:10:00,11.4,11.4,11.4,11.4,66800.0,8.4876,8.4876,8.4876,8.4876,66800.0
2009-10-14 12:15:00,11.4,11.41,11.4,11.4,221600.0,8.4876,8.4951,8.4876,8.4876,221600.0
2009-10-14 12:20:00,11.4,11.4,11.38,11.38,101600.0,8.4876,8.4876,8.4727,8.4727,101600.0
2009-10-14 12:25:00,11.38,11.39,11.38,11.39,63200.0,8.4727,8.4802,8.4727,8.4802,63200.0
2009-10-14 12:30:00,11.38,11.4,11.38,11.39,127000.0,8.4727,8.4876,8.4727,8.4802,127000.0
2009-10-14 12:35:00,11.39,11.4,11.39,11.39,81800.0,8.4802,8.4876,8.4802,8.4802,81800.0
2009-10-14 12:40:00,11.39,11.4,11.37,11.38,117800.0,8.4802,8.4876,8.4653,8.4727,117800.0
2009-10-14 12:45:00,11.38,11.38,11.35,11.35,625600.0,8.4727,8.4727,8.4504,8.4504,625600.0
2009-10-14 12:50:00,11.35,11.37,11.34,11.35,498200.0,8.4504,8.4653,8.443,8.4504,498200.0
2009-10-14 12:55:00,11.35,11.36,11.34,11.35,222400.0,8.4504,8.4579,8.443,8.4504,222400.0
2009-10-14 13:00:00,11.35,11.35,11.35,11.35,69800.0,8.4504,8.4504,8.4504,8.4504,69800.0
2009-10-14 13:05:00,11.35,11.36,11.34,11.34,414600.0,8.4504,8.4579,8.443,8.443,414600.0
2009-10-14 13:10:00,11.34,11.35,11.34,11.35,176000.0,8.443,8.4504,8.443,8.4504,176000.0
2009-10-14 13:15:00,11.35,11.35,11.35,11.35,78800.0,8.4504,8.4504,8.4504,8.4504,78800.0
2009-10-14 13:20:00,11.35,11.35,11.33,11.33,183600.0,8.4504,8.4504,8.4355,8.4355,183600.0
2009-10-14 13:25:00,11.33,11.35,11.33,11.35,171000.0,8.4355,8.4504,8.4355,8.4504,171000.0
2009-10-14 13:30:00,11.35,11.35,11.34,11.34,294600.0,8.4504,8.4504,8.443,8.443,294600.0
2009-10-14 13:35:00,11.34,11.35,11.34,11.34,324600.0,8.443,8.4504,8.443,8.443,324600.0
2009-10-14 13:40:00,11.34,11.35,11.34,11.35,253800.0,8.443,8.4504,8.443,8.4504,253800.0
2009-10-14 13:45:00,11.35,11.35,11.34,11.34,299600.0,8.4504,8.4504,8.443,8.443,299600.0
2009-10-14 13:50:00,11.34,11.35,11.34,11.34,30000.0,8.443,8.4504,8.443,8.443,30000.0
2009-10-14 13:55:00,11.35,11.35,11.34,11.34,296600.0,8.4504,8.4504,8.443,8.443,296600.0
2009-10-14 14:00:00,11.35,11.36,11.34,11.35,258200.0,8.4504,8.4579,8.443,8.4504,258200.0
2009-10-14 14:05:00,11.35,11.36,11.35,11.36,70800.0,8.4504,8.4579,8.4504,8.4579,70800.0
2009-10-14 14:10:00,11.36,11.36,11.35,11.35,280200.0,8.4579,8.4579,8.4504,8.4504,280200.0
2009-10-14 14:15:00,11.35,11.38,11.34,11.37,151400.0,8.4504,8.4727,8.443,8.4653,151400.0
2009-10-14 14:20:00,11.37,11.38,11.37,11.38,82200.0,8.4653,8.4727,8.4653,8.4727,82200.0
2009-10-14 14:25:00,11.38,11.4,11.38,11.4,192800.0,8.4727,8.4876,8.4727,8.4876,192800.0
2009-10-14 14:30:00,11.39,11.4,11.38,11.39,106200.0,8.4802,8.4876,8.4727,8.4802,106200.0
2009-10-14 14:35:00,11.38,11.4,11.37,11.38,202000.0,8.4727,8.4876,8.4653,8.4727,202000.0
2009-10-14 14:40:00,11.38,11.4,11.38,11.39,174600.0,8.4727,8.4876,8.4727,8.4802,174600.0
2009-10-14 14:45:00,11.39,11.4,11.39,11.4,148000.0,8.4802,8.4876,8.4802,8.4876,148000.0
2009-10-14 14:50:00,11.4,11.41,11.4,11.41,75800.0,8.4876,8.4951,8.4876,8.4951,75800.0
2009-10-14 14:55:00,11.4,11.41,11.4,11.4,296400.0,8.4876,8.4951,8.4876,8.4876,296400.0
2009-10-14 15:00:00,11.4,11.42,11.4,11.42,237600.0,8.4876,8.5025,8.4876,8.5025,237600.0
2009-10-14 15:05:00,11.42,11.43,11.4,11.42,609400.0,8.5025,8.51,8.4876,8.5025,609400.0
2009-10-14 15:10:00,11.42,11.43,11.42,11.43,188000.0,8.5025,8.51,8.5025,8.51,188000.0
2009-10-14 15:15:00,11.42,11.43,11.42,11.43,227200.0,8.5025,8.51,8.5025,8.51,227200.0
2009-10-14 15:20:00,11.43,11.43,11.42,11.43,354600.0,8.51,8.51,8.5025,8.51,354600.0
2009-10-14 15:25:00,11.43,11.43,11.42,11.43,177400.0,8.51,8.51,8.5025,8.51,177400.0
2009-10-14 15:30:00,11.43,11.45,11.43,11.44,297600.0,8.51,8.5249,8.51,8.5174,297600.0
2009-10-14 15:35:00,11.44,11.44,11.43,11.43,185200.0,8.5174,8.5174,8.51,8.51,185200.0
2009-10-14 15:40:00,11.43,11.43,11.42,11.42,306000.0,8.51,8.51,8.5025,8.5025,306000.0
2009-10-14 15:45:00,11.42,11.42,11.4,11.42,364600.0,8.5025,8.5025,8.4876,8.5025,364600.0
2009-10-14 15:50:00,11.42,11.44,11.41,11.43,674200.0,8.5025,8.5174,8.4951,8.51,674200.0
2009-10-14 15:55:00,11.44,11.44,11.43,11.43,687800.0,8.5174,8.5174,8.51,8.51,687800.0
2009-10-15 09:30:00,11.42,11.7,11.42,11.7,1544600.0,8.5025,8.711,8.5025,8.711,1544600.0
2009-10-15 09:35:00,11.7,11.87,11.68,11.72,1940800.0,8.711,8.8376,8.6961,8.7259,1940800.0
2009-10-15 09:40:00,11.72,11.83,11.72,11.74,2287600.0,8.7259,8.8078,8.7259,8.7408,2287600.0
2009-10-15 09:45:00,11.74,11.75,11.7,11.74,1139800.0,8.7408,8.7482,8.711,8.7408,1139800.0
2009-10-15 09:50:00,11.74,11.8,11.74,11.8,715200.0,8.7408,8.7854,8.7408,8.7854,715200.0
2009-10-15 09:55:00,11.8,11.81,11.77,11.77,782200.0,8.7854,8.7929,8.7631,8.7631,782200.0
2009-10-15 10:00:00,11.77,11.8,11.72,11.74,853600.0,8.7631,8.7854,8.7259,8.7408,853600.0
2009-10-15 10:05:00,11.74,11.83,11.74,11.81,658800.0,8.7408,8.8078,8.7408,8.7929,658800.0
2009-10-15 10:10:00,11.81,11.83,11.79,11.81,377600.0,8.7929,8.8078,8.778,8.7929,377600.0
2009-10-15 10:15:00,11.81,11.85,11.8,11.85,621000.0,8.7929,8.8227,8.7854,8.8227,621000.0
2009-10-15 10:20:00,11.84,11.88,11.83,11.88,540400.0,8.8152,8.845,8.8078,8.845,540400.0
2009-10-15 10:25:00,11.87,11.88,11.87,11.87,313400.0,8.8376,8.845,8.8376,8.8376,313400.0
2009-10-15 10:30:00,11.87,11.88,11.87,11.88,818600.0,8.8376,8.845,8.8376,8.845,818600.0
2009-10-15 10:35:00,11.88,11.9,11.88,11.9,224000.0,8.845,8.8599,8.845,8.8599,224000.0
2009-10-15 10:40:00,11.9,11.9,11.86,11.89,715600.0,8.8599,8.8599,8.8301,8.8525,715600.0
2009-10-15 10:45:00,11.88,11.89,11.88,11.88,279200.0,8.845,8.8525,8.845,8.845,279200.0
2009-10-15 10:50:00,11.88,11.88,11.84,11.87,393200.0,8.845,8.845,8.8152,8.8376,393200.0
2009-10-15 10:55:00,11.87,11.9,11.86,11.88,506600.0,8.8376,8.8599,8.8301,8.845,506600.0
2009-10-15 11:00:00,11.88,11.9,11.88,11.9,352800.0,8.845,8.8599,8.845,8.8599,352800.0
2009-10-15 11:05:00,11.9,11.93,11.88,11.88,545400.0,8.8599,8.8822,8.845,8.845,545400.0
2009-10-15 11:10:00,11.88,11.9,11.87,11.89,369200.0,8.845,8.8599,8.8376,8.8525,369200.0
2009-10-15 11:15:00,11.9,11.92,11.89,11.92,473200.0,8.8599,8.8748,8.8525,8.8748,473200.0
2009-10-15 11:20:00,11.92,11.93,11.9,11.92,675800.0,8.8748,8.8822,8.8599,8.8748,675800.0
2009-10-15 11:25:00,11.93,11.94,11.92,11.93,1252400.0,8.8822,8.8897,8.8748,8.8822,1252400.0
2009-10-15 11:30:00,11.93,11.94,11.92,11.93,749800.0,8.8822,8.8897,8.8748,8.8822,749800.0
2009-10-15 11:35:00,11.94,11.95,11.93,11.94,673400.0,8.8897,8.8971,8.8822,8.8897,673400.0
2009-10-15 11:40:00,11.94,11.96,11.93,11.93,516200.0,8.8897,8.9046,8.8822,8.8822,516200.0
2009-10-15 11:45:00,11.93,11.94,11.92,11.93,332000.0,8.8822,8.8897,8.8748,8.8822,332000.0
2009-10-15 11:50:00,11.93,11.94,11.9,11.9,1018600.0,8.8822,8.8897,8.8599,8.8599,1018600.0
2009-10-15 11:55:00,11.9,11.9,11.88,11.88,908600.0,8.8599,8.8599,8.845,8.845,908600.0
2009-10-15 12:00:00,11.88,11.9,11.88,11.88,412200.0,8.845,8.8599,8.845,8.845,412200.0
2009-10-15 12:05:00,11.88,11.88,11.87,11.87,129800.0,8.845,8.845,8.8376,8.8376,129800.0
2009-10-15 12:10:00,11.88,11.88,11.87,11.88,308200.0,8.845,8.845,8.8376,8.845,308200.0
2009-10-15 12:15:00,11.88,11.88,11.88,11.88,107000.0,8.845,8.845,8.845,8.845,107000.0
2009-10-15 12:20:00,11.88,11.89,11.88,11.89,448200.0,8.845,8.8525,8.845,8.8525,448200.0
2009-10-15 12:25:00,11.89,11.9,11.88,11.88,252400.0,8.8525,8.8599,8.845,8.845,252400.0
2009-10-15 12:30:00,11.88,11.9,11.88,11.89,215600.0,8.845,8.8599,8.845,8.8525,215600.0
2009-10-15 12:35:00,11.89,11.89,11.88,11.88,169800.0,8.8525,8.8525,8.845,8.845,169800.0
2009-10-15 12:40:00,11.88,11.88,11.87,11.88,131600.0,8.845,8.845,8.8376,8.845,131600.0
2009-10-15 12:45:00,11.87,11.88,11.85,11.85,209200.0,8.8376,8.845,8.8227,8.8227,209200.0
2009-10-15 12:50:00,11.86,11.86,11.84,11.86,373400.0,8.8301,8.8301,8.8152,8.8301,373400.0
2009-10-15 12:55:00,11.86,11.86,11.85,11.85,102000.0,8.8301,8.8301,8.8227,8.8227,102000.0
2009-10-15 13:00:00,11.85,11.86,11.82,11.82,338200.0,8.8227,8.8301,8.8003,8.8003,338200.0
2009-10-15 13:05:00,11.83,11.83,11.8,11.8,252800.0,8.8078,8.8078,8.7854,8.7854,252800.0
2009-10-15 13:10:00,11.81,11.81,11.8,11.8,346800.0,8.7929,8.7929,8.7854,8.7854,346800.0
2009-10-15 13:15:00,11.8,11.81,11.8,11.81,158800.0,8.7854,8.7929,8.7854,8.7929,158800.0
2009-10-15 13:20:00,11.8,11.81,11.8,11.8,66800.0,8.7854,8.7929,8.7854,8.7854,66800.0
2009-10-15 13:25:00,11.81,11.81,11.8,11.8,177600.0,8.7929,8.7929,8.7854,8.7854,177600.0
2009-10-15 13:30:00,11.8,11.82,11.8,11.81,286600.0,8.7854,8.8003,8.7854,8.7929,286600.0
2009-10-15 13:35:00,11.81,11.81,11.8,11.81,170000.0,8.7929,8.7929,8.7854,8.7929,170000.0
2009-10-15 13:40:00,11.81,11.81,11.8,11.8,65200.0,8.7929,8.7929,8.7854,8.7854,65200.0
2009-10-15 13:45:00,11.81,11.81,11.8,11.81,82600.0,8.7929,8.7929,8.7854,8.7929,82600.0
2009-10-15 13:50:00,11.8,11.81,11.8,11.8,76000.0,8.7854,8.7929,8.7854,8.7854,76000.0
2009-10-15 13:55:00,11.8,11.81,11.77,11.78,530600.0,8.7854,8.7929,8.7631,8.7706,530600.0
2009-10-15 14:00:00,11.77,11.78,11.76,11.77,143400.0,8.7631,8.7706,8.7557,8.7631,143400.0
2009-10-15 14:05:00,11.77,11.78,11.76,11.78,205800.0,8.7631,8.7706,8.7557,8.7706,205800.0
2009-10-15 14:10:00,11.78,11.78,11.77,11.78,151800.0,8.7706,8.7706,8.7631,8.7706,151800.0
2009-10-15 14:15:00,11.78,11.8,11.78,11.79,128000.0,8.7706,8.7854,8.7706,8.778,128000.0
2009-10-15 14:20:00,11.79,11.81,11.79,11.8,201400.0,8.778,8.7929,8.778,8.7854,201400.0
2009-10-15 14:25:00,11.81,11.83,11.8,11.83,224000.0,8.7929,8.8078,8.7854,8.8078,224000.0
2009-10-15 14:30:00,11.82,11.84,11.82,11.84,65200.0,8.8003,8.8152,8.8003,8.8152,65200.0
2009-10-15 14:35:00,11.84,11.88,11.84,11.87,397800.0,8.8152,8.845,8.8152,8.8376,397800.0
2009-10-15 14:40:00,11.87,11.88,11.86,11.86,299600.0,8.8376,8.845,8.8301,8.8301,299600.0
2009-10-15 14:45:00,11.86,11.88,11.86,11.86,193800.0,8.8301,8.845,8.8301,8.8301,193800.0
2009-10-15 14:50:00,11.87,11.88,11.86,11.88,90600.0,8.8376,8.845,8.8301,8.845,90600.0
2009-10-15 14:55:00,11.88,11.88,11.86,11.87,142400.0,8.845,8.845,8.8301,8.8376,142400.0
2009-10-15 15:00:00,11.86,11.87,11.86,11.86,70800.0,8.8301,8.8376,8.8301,8.8301,70800.0
2009-10-15 15:05:00,11.87,11.87,11.84,11.85,279600.0,8.8376,8.8376,8.8152,8.8227,279600.0
2009-10-15 15:10:00,11.85,11.87,11.85,11.86,164400.0,8.8227,8.8376,8.8227,8.8301,164400.0
2009-10-15 15:15:00,11.87,11.89,11.86,11.88,245400.0,8.8376,8.8525,8.8301,8.845,245400.0
2009-10-15 15:20:00,11.89,11.89,11.88,11.88,236400.0,8.8525,8.8525,8.845,8.845,236400.0
2009-10-15 15:25:00,11.88,11.9,11.88,11.88,367200.0,8.845,8.8599,8.845,8.845,367200.0
2009-10-15 15:30:00,11.88,11.89,11.88,11.89,339600.0,8.845,8.8525,8.845,8.8525,339600.0
2009-10-15 15:35:00,11.88,11.91,11.88,11.89,1016200.0,8.845,8.8673,8.845,8.8525,1016200.0
2009-10-15 15:40:00,11.89,11.9,11.88,11.9,620600.0,8.8525,8.8599,8.845,8.8599,620600.0
2009-10-15 15:45:00,11.9,11.93,11.89,11.93,561000.0,8.8599,8.8822,8.8525,8.8822,561000.0
2009-10-15 15:50:00,11.93,11.94,11.9,11.94,986400.0,8.8822,8.8897,8.8599,8.8897,986400.0
2009-10-15 15:55:00,11.94,11.96,11.93,11.96,1593800.0,8.8897,8.9046,8.8822,8.9046,1593800.0
2009-10-16 09:30:00,11.94,12.01,11.87,11.96,1469200.0,8.8897,8.9418,8.8376,8.9046,1469200.0
2009-10-16 09:35:00,11.96,12.03,11.95,12.02,670000.0,8.9046,8.9567,8.8971,8.9492,670000.0
2009-10-16 09:40:00,12.02,12.05,12.01,12.04,518200.0,8.9492,8.9716,8.9418,8.9641,518200.0
2009-10-16 09:45:00,12.04,12.09,12.04,12.08,480400.0,8.9641,9.0014,8.9641,8.9939,480400.0
2009-10-16 09:50:00,12.08,12.1,12.04,12.05,548600.0,8.9939,9.0088,8.9641,8.9716,548600.0
2009-10-16 09:55:00,12.05,12.06,11.97,11.99,683400.0,8.9716,8.979,8.912,8.9269,683400.0
2009-10-16 10:00:00,11.99,12.01,11.98,11.98,287600.0,8.9269,8.9418,8.9195,8.9195,287600.0
2009-10-16 10:05:00,11.98,11.99,11.97,11.99,484800.0,8.9195,8.9269,8.912,8.9269,484800.0
2009-10-16 10:10:00,11.99,12.06,11.99,12.05,314600.0,8.9269,8.979,8.9269,8.9716,314600.0
2009-10-16 10:15:00,12.05,12.06,12.04,12.06,127400.0,8.9716,8.979,8.9641,8.979,127400.0
2009-10-16 10:20:00,12.06,12.09,12.06,12.07,513000.0,8.979,9.0014,8.979,8.9865,513000.0
2009-10-16 10:25:00,12.07,12.1,12.06,12.09,264000.0,8.9865,9.0088,8.979,9.0014,264000.0
2009-10-16 10:30:00,12.09,12.13,12.08,12.12,519800.0,9.0014,9.0311,8.9939,9.0237,519800.0
2009-10-16 10:35:00,12.11,12.16,12.11,12.13,601000.0,9.0163,9.0535,9.0163,9.0311,601000.0
2009-10-16 10:40:00,12.13,12.15,12.12,12.15,1033600.0,9.0311,9.046,9.0237,9.046,1033600.0
2009-10-16 10:45:00,12.15,12.16,12.14,12.16,184200.0,9.046,9.0535,9.0386,9.0535,184200.0
2009-10-16 10:50:00,12.16,12.18,12.14,12.14,478200.0,9.0535,9.0684,9.0386,9.0386,478200.0
2009-10-16 10:55:00,12.14,12.14,12.09,12.1,347800.0,9.0386,9.0386,9.0014,9.0088,347800.0
2009-10-16 11:00:00,12.1,12.1,12.08,12.1,174000.0,9.0088,9.0088,8.9939,9.0088,174000.0
2009-10-16 11:05:00,12.1,12.11,12.1,12.11,149400.0,9.0088,9.0163,9.0088,9.0163,149400.0
2009-10-16 11:10:00,12.11,12.13,12.11,12.13,154200.0,9.0163,9.0311,9.0163,9.0311,154200.0
2009-10-16 11:15:00,12.13,12.15,12.13,12.15,205000.0,9.0311,9.046,9.0311,9.046,205000.0
2009-10-16 11:20:00,12.15,12.15,12.13,12.13,209200.0,9.046,9.046,9.0311,9.0311,209200.0
2009-10-16 11:25:00,12.13,12.15,12.13,12.15,264400.0,9.0311,9.046,9.0311,9.046,264400.0
2009-10-16 11:30:00,12.15,12.18,12.15,12.17,278000.0,9.046,9.0684,9.046,9.0609,278000.0
2009-10-16 11:35:00,12.17,12.19,12.17,12.18,412000.0,9.0609,9.0758,9.0609,9.0684,412000.0
2009-10-16 11:40:00,12.19,12.19,12.17,12.18,325600.0,9.0758,9.0758,9.0609,9.0684,325600.0
2009-10-16 11:45:00,12.18,12.19,12.17,12.18,284800.0,9.0684,9.0758,9.0609,9.0684,284800.0
2009-10-16 11:50:00,12.18,12.19,12.18,12.18,177800.0,9.0684,9.0758,9.0684,9.0684,177800.0
2009-10-16 11:55:00,12.18,12.21,12.18,12.21,394200.0,9.0684,9.0907,9.0684,9.0907,394200.0
2009-10-16 12:00:00,12.21,12.21,12.18,12.18,348000.0,9.0907,9.0907,9.0684,9.0684,348000.0
2009-10-16 12:05:00,12.18,12.2,12.17,12.19,295400.0,9.0684,9.0833,9.0609,9.0758,295400.0
2009-10-16 12:10:00,12.18,12.19,12.18,12.18,70600.0,9.0684,9.0758,9.0684,9.0684,70600.0
2009-10-16 12:15:00,12.18,12.18,12.18,12.18,96000.0,9.0684,9.0684,9.0684,9.0684,96000.0
2009-10-16 12:20:00,12.18,12.18,12.15,12.15,377800.0,9.0684,9.0684,9.046,9.046,377800.0
2009-10-16 12:25:00,12.15,12.18,12.15,12.18,219000.0,9.046,9.0684,9.046,9.0684,219000.0
2009-10-16 12:30:00,12.18,12.2,12.17,12.2,272800.0,9.0684,9.0833,9.0609,9.0833,272800.0
2009-10-16 12:35:00,12.2,12.2,12.19,12.2,152800.0,9.0833,9.0833,9.0758,9.0833,152800.0
2009-10-16 12:40:00,12.2,12.24,12.2,12.22,473000.0,9.0833,9.113,9.0833,9.0981,473000.0
2009-10-16 12:45:00,12.22,12.22,12.2,12.21,157400.0,9.0981,9.0981,9.0833,9.0907,157400.0
2009-10-16 12:50:00,12.21,12.22,12.19,12.22,192800.0,9.0907,9.0981,9.0758,9.0981,192800.0
2009-10-16 12:55:00,12.22,12.22,12.21,12.21,239000.0,9.0981,9.0981,9.0907,9.0907,239000.0
2009-10-16 13:00:00,12.21,12.21,12.21,12.21,83000.0,9.0907,9.0907,9.0907,9.0907,83000.0
2009-10-16 13:05:00,12.21,12.21,12.19,12.2,494800.0,9.0907,9.0907,9.0758,9.0833,494800.0
2009-10-16 13:10:00,12.2,12.22,12.2,12.21,108000.0,9.0833,9.0981,9.0833,9.0907,108000.0
2009-10-16 13:15:00,12.22,12.22,12.22,12.22,164800.0,9.0981,9.0981,9.0981,9.0981,164800.0
2009-10-16 13:20:00,12.22,12.26,12.22,12.26,407600.0,9.0981,9.1279,9.0981,9.1279,407600.0
2009-10-16 13:25:00,12.26,12.28,12.26,12.28,321000.0,9.1279,9.1428,9.1279,9.1428,321000.0
2009-10-16 13:30:00,12.28,12.28,12.24,12.24,448600.0,9.1428,9.1428,9.113,9.113,448600.0
2009-10-16 13:35:00,12.24,12.28,12.22,12.22,409200.0,9.113,9.1428,9.0981,9.0981,409200.0
2009-10-16 13:40:00,12.22,12.24,12.22,12.22,219400.0,9.0981,9.113,9.0981,9.0981,219400.0
2009-10-16 13:45:00,12.22,12.24,12.22,12.23,384400.0,9.0981,9.113,9.0981,9.1056,384400.0
2009-10-16 13:50:00,12.23,12.26,12.23,12.24,324800.0,9.1056,9.1279,9.1056,9.113,324800.0
2009-10-16 13:55:00,12.25,12.26,12.24,12.24,221600.0,9.1205,9.1279,9.113,9.113,221600.0
2009-10-16 14:00:00,12.24,12.24,12.24,12.24,123600.0,9.113,9.113,9.113,9.113,123600.0
2009-10-16 14:05:00,12.24,12.26,12.24,12.26,675400.0,9.113,9.1279,9.113,9.1279,675400.0
2009-10-16 14:10:00,12.25,12.27,12.25,12.27,234600.0,9.1205,9.1354,9.1205,9.1354,234600.0
2009-10-16 14:15:00,12.27,12.28,12.26,12.28,235800.0,9.1354,9.1428,9.1279,9.1428,235800.0
2009-10-16 14:20:00,12.28,12.29,12.27,12.29,290000.0,9.1428,9.1503,9.1354,9.1503,290000.0
2009-10-16 14:25:00,12.29,12.31,12.29,12.31,239200.0,9.1503,9.1652,9.1503,9.1652,239200.0
2009-10-16 14:30:00,12.31,12.34,12.3,12.33,315200.0,9.1652,9.1875,9.1577,9.18,315200.0
2009-10-16 14:35:00,12.34,12.36,12.32,12.33,573400.0,9.1875,9.2024,9.1726,9.18,573400.0
2009-10-16 14:40:00,12.32,12.34,12.31,12.34,251600.0,9.1726,9.1875,9.1652,9.1875,251600.0
2009-10-16 14:45:00,12.34,12.35,12.33,12.34,194000.0,9.1875,9.1949,9.18,9.1875,194000.0
2009-10-16 14:50:00,12.35,12.35,12.33,12.33,315200.0,9.1949,9.1949,9.18,9.18,315200.0
2009-10-16 14:55:00,12.33,12.35,12.33,12.35,213600.0,9.18,9.1949,9.18,9.1949,213600.0
2009-10-16 15:00:00,12.34,12.37,12.34,12.35,718000.0,9.1875,9.2098,9.1875,9.1949,718000.0
2009-10-16 15:05:00,12.35,12.39,12.35,12.38,926600.0,9.1949,9.2247,9.1949,9.2173,926600.0
2009-10-16 15:10:00,12.39,12.4,12.38,12.38,625600.0,9.2247,9.2322,9.2173,9.2173,625600.0
2009-10-16 15:15:00,12.38,12.4,12.38,12.39,260600.0,9.2173,9.2322,9.2173,9.2247,260600.0
2009-10-16 15:20:00,12.39,12.39,12.36,12.36,430800.0,9.2247,9.2247,9.2024,9.2024,430800.0
2009-10-16 15:25:00,12.36,12.36,12.34,12.34,527800.0,9.2024,9.2024,9.1875,9.1875,527800.0
2009-10-16 15:30:00,12.34,12.37,12.34,12.35,612800.0,9.1875,9.2098,9.1875,9.1949,612800.0
2009-10-16 15:35:00,12.37,12.37,12.35,12.37,1097200.0,9.2098,9.2098,9.1949,9.2098,1097200.0
2009-10-16 15:40:00,12.37,12.38,12.36,12.37,1212000.0,9.2098,9.2173,9.2024,9.2098,1212000.0
2009-10-16 15:45:00,12.38,12.39,12.37,12.38,1275800.0,9.2173,9.2247,9.2098,9.2173,1275800.0
2009-10-16 15:50:00,12.38,12.38,12.33,12.33,961200.0,9.2173,9.2173,9.18,9.18,961200.0
2009-10-16 15:55:00,12.33,12.34,12.32,12.34,1473200.0,9.18,9.1875,9.1726,9.1875,1473200.0
2009-10-19 09:30:00,12.33,12.33,12.25,12.27,339200.0,9.18,9.18,9.1205,9.1354,339200.0
2009-10-19 09:35:00,12.27,12.28,12.21,12.25,654800.0,9.1354,9.1428,9.0907,9.1205,654800.0
2009-10-19 09:40:00,12.24,12.27,12.21,12.24,514200.0,9.113,9.1354,9.0907,9.113,514200.0
2009-10-19 09:45:00,12.24,12.24,12.18,12.2,537600.0,9.113,9.113,9.0684,9.0833,537600.0
2009-10-19 09:50:00,12.2,12.21,12.17,12.17,274000.0,9.0833,9.0907,9.0609,9.0609,274000.0
2009-10-19 09:55:00,12.17,12.2,12.15,12.2,417600.0,9.0609,9.0833,9.046,9.0833,417600.0
2009-10-19 10:00:00,12.2,12.22,12.18,12.19,335000.0,9.0833,9.0981,9.0684,9.0758,335000.0
2009-10-19 10:05:00,12.19,12.19,12.17,12.17,414000.0,9.0758,9.0758,9.0609,9.0609,414000.0
2009-10-19 10:10:00,12.17,12.19,12.17,12.19,466200.0,9.0609,9.0758,9.0609,9.0758,466200.0
2009-10-19 10:15:00,12.19,12.21,12.18,12.2,525800.0,9.0758,9.0907,9.0684,9.0833,525800.0
2009-10-19 10:20:00,12.2,12.24,12.2,12.24,252000.0,9.0833,9.113,9.0833,9.113,252000.0
2009-10-19 10:25:00,12.24,12.24,12.23,12.23,234800.0,9.113,9.113,9.1056,9.1056,234800.0
2009-10-19 10:30:00,12.24,12.24,12.19,12.2,489000.0,9.113,9.113,9.0758,9.0833,489000.0
2009-10-19 10:35:00,12.2,12.24,12.19,12.22,319000.0,9.0833,9.113,9.0758,9.0981,319000.0
2009-10-19 10:40:00,12.22,12.23,12.22,12.22,419600.0,9.0981,9.1056,9.0981,9.0981,419600.0
2009-10-19 10:45:00,12.22,12.22,12.2,12.21,345200.0,9.0981,9.0981,9.0833,9.0907,345200.0
2009-10-19 10:50:00,12.21,12.23,12.2,12.23,358600.0,9.0907,9.1056,9.0833,9.1056,358600.0
2009-10-19 10:55:00,12.23,12.24,12.21,12.21,458200.0,9.1056,9.113,9.0907,9.0907,458200.0
2009-10-19 11:00:00,12.21,12.22,12.2,12.21,233800.0,9.0907,9.0981,9.0833,9.0907,233800.0
2009-10-19 11:05:00,12.21,12.21,12.19,12.19,102400.0,9.0907,9.0907,9.0758,9.0758,102400.0
2009-10-19 11:10:00,12.19,12.2,12.19,12.2,120400.0,9.0758,9.0833,9.0758,9.0833,120400.0
2009-10-19 11:15:00,12.2,12.2,12.19,12.19,185600.0,9.0833,9.0833,9.0758,9.0758,185600.0
2009-10-19 11:20:00,12.19,12.2,12.19,12.2,220400.0,9.0758,9.0833,9.0758,9.0833,220400.0
2009-10-19 11:25:00,12.2,12.23,12.2,12.23,321400.0,9.0833,9.1056,9.0833,9.1056,321400.0
2009-10-19 11:30:00,12.22,12.24,12.22,12.24,100200.0,9.0981,9.113,9.0981,9.113,100200.0
2009-10-19 11:35:00,12.23,12.24,12.22,12.22,251200.0,9.1056,9.113,9.0981,9.0981,251200.0
2009-10-19 11:40:00,12.22,12.24,12.22,12.22,193200.0,9.0981,9.113,9.0981,9.0981,193200.0
2009-10-19 11:45:00,12.22,12.22,12.22,12.22,82000.0,9.0981,9.0981,9.0981,9.0981,82000.0
2009-10-19 11:50:00,12.22,12.22,12.22,12.22,97600.0,9.0981,9.0981,9.0981,9.0981,97600.0
2009-10-19 11:55:00,12.22,12.22,12.21,12.21,121400.0,9.0981,9.0981,9.0907,9.0907,121400.0
2009-10-19 12:00:00,12.21,12.22,12.21,12.22,65800.0,9.0907,9.0981,9.0907,9.0981,65800.0
2009-10-19 12:05:00,12.21,12.22,12.2,12.2,150800.0,9.0907,9.0981,9.0833,9.0833,150800.0
2009-10-19 12:10:00,12.21,12.21,12.2,12.2,38600.0,9.0907,9.0907,9.0833,9.0833,38600.0
2009-10-19 12:15:00,12.21,12.21,12.2,12.2,20800.0,9.0907,9.0907,9.0833,9.0833,20800.0
2009-10-19 12:20:00,12.2,12.21,12.19,12.19,193400.0,9.0833,9.0907,9.0758,9.0758,193400.0
2009-10-19 12:25:00,12.19,12.2,12.19,12.2,196800.0,9.0758,9.0833,9.0758,9.0833,196800.0
2009-10-19 12:30:00,12.2,12.2,12.2,12.2,64200.0,9.0833,9.0833,9.0833,9.0833,64200.0
2009-10-19 12:35:00,12.2,12.2,12.2,12.2,49200.0,9.0833,9.0833,9.0833,9.0833,49200.0
2009-10-19 12:40:00,12.2,12.2,12.2,12.2,78400.0,9.0833,9.0833,9.0833,9.0833,78400.0
2009-10-19 12:45:00,12.2,12.2,12.2,12.2,83600.0,9.0833,9.0833,9.0833,9.0833,83600.0
2009-10-19 12:50:00,12.2,12.2,12.2,12.2,198600.0,9.0833,9.0833,9.0833,9.0833,198600.0
2009-10-19 12:55:00,12.2,12.2,12.2,12.2,75000.0,9.0833,9.0833,9.0833,9.0833,75000.0
2009-10-19 13:00:00,12.2,12.2,12.2,12.2,102400.0,9.0833,9.0833,9.0833,9.0833,102400.0
2009-10-19 13:05:00,12.2,12.2,12.2,12.2,70000.0,9.0833,9.0833,9.0833,9.0833,70000.0
2009-10-19 13:10:00,12.2,12.2,12.2,12.2,122200.0,9.0833,9.0833,9.0833,9.0833,122200.0
2009-10-19 13:15:00,12.2,12.2,12.2,12.2,79600.0,9.0833,9.0833,9.0833,9.0833,79600.0
2009-10-19 13:20:00,12.2,12.2,12.2,12.2,59200.0,9.0833,9.0833,9.0833,9.0833,59200.0
2009-10-19 13:25:00,12.2,12.2,12.2,12.2,83200.0,9.0833,9.0833,9.0833,9.0833,83200.0
2009-10-19 13:30:00,12.2,12.22,12.2,12.21,305800.0,9.0833,9.0981,9.0833,9.0907,305800.0
2009-10-19 13:35:00,12.2,12.22,12.2,12.22,187600.0,9.0833,9.0981,9.0833,9.0981,187600.0
2009-10-19 13:40:00,12.22,12.22,12.22,12.22,62200.0,9.0981,9.0981,9.0981,9.0981,62200.0
2009-10-19 13:45:00,12.22,12.22,12.21,12.21,189800.0,9.0981,9.0981,9.0907,9.0907,189800.0
2009-10-19 13:50:00,12.21,12.21,12.21,12.21,48800.0,9.0907,9.0907,9.0907,9.0907,48800.0
2009-10-19 13:55:00,12.21,12.21,12.21,12.21,41800.0,9.0907,9.0907,9.0907,9.0907,41800.0
2009-10-19 14:00:00,12.21,12.21,12.21,12.21,50200.0,9.0907,9.0907,9.0907,9.0907,50200.0
2009-10-19 14:05:00,12.21,12.21,12.21,12.21,84800.0,9.0907,9.0907,9.0907,9.0907,84800.0
2009-10-19 14:10:00,12.21,12.24,12.21,12.24,329000.0,9.0907,9.113,9.0907,9.113,329000.0
2009-10-19 14:15:00,12.24,12.26,12.24,12.24,274800.0,9.113,9.1279,9.113,9.113,274800.0
2009-10-19 14:20:00,12.24,12.25,12.24,12.24,168000.0,9.113,9.1205,9.113,9.113,168000.0
2009-10-19 14:25:00,12.24,12.24,12.22,12.22,139600.0,9.113,9.113,9.0981,9.0981,139600.0
2009-10-19 14:30:00,12.22,12.22,12.21,12.21,180600.0,9.0981,9.0981,9.0907,9.0907,180600.0
2009-10-19 14:35:00,12.21,12.21,12.2,12.2,121600.0,9.0907,9.0907,9.0833,9.0833,121600.0
2009-10-19 14:40:00,12.2,12.21,12.16,12.17,711200.0,9.0833,9.0907,9.0535,9.0609,711200.0
2009-10-19 14:45:00,12.16,12.17,12.12,12.13,1281200.0,9.0535,9.0609,9.0237,9.0311,1281200.0
2009-10-19 14:50:00,12.13,12.15,12.12,12.13,636600.0,9.0311,9.046,9.0237,9.0311,636600.0
2009-10-19 14:55:00,12.13,12.13,12.13,12.13,217600.0,9.0311,9.0311,9.0311,9.0311,217600.0
2009-10-19 15:00:00,12.13,12.16,12.13,12.15,335400.0,9.0311,9.0535,9.0311,9.046,335400.0
2009-10-19 15:05:00,12.15,12.15,12.15,12.15,249200.0,9.046,9.046,9.046,9.046,249200.0
2009-10-19 15:10:00,12.15,12.18,12.15,12.17,585600.0,9.046,9.0684,9.046,9.0609,585600.0
2009-10-19 15:15:00,12.17,12.18,12.15,12.17,242400.0,9.0609,9.0684,9.046,9.0609,242400.0
2009-10-19 15:20:00,12.15,12.17,12.15,12.15,219000.0,9.046,9.0609,9.046,9.046,219000.0
2009-10-19 15:25:00,12.15,12.15,12.13,12.13,308800.0,9.046,9.046,9.0311,9.0311,308800.0
2009-10-19 15:30:00,12.13,12.15,12.13,12.14,403800.0,9.0311,9.046,9.0311,9.0386,403800.0
2009-10-19 15:35:00,12.13,12.15,12.13,12.13,730600.0,9.0311,9.046,9.0311,9.0311,730600.0
2009-10-19 15:40:00,12.13,12.13,12.11,12.12,621000.0,9.0311,9.0311,9.0163,9.0237,621000.0
2009-10-19 15:45:00,12.13,12.13,12.12,12.13,379200.0,9.0311,9.0311,9.0237,9.0311,379200.0
2009-10-19 15:50:00,12.12,12.15,12.12,12.14,754200.0,9.0237,9.046,9.0237,9.0386,754200.0
2009-10-19 15:55:00,12.13,12.15,12.13,12.13,1118000.0,9.0311,9.046,9.0311,9.0311,1118000.0
2009-10-20 09:30:00,12.06,12.15,11.97,11.98,483800.0,8.979,9.046,8.912,8.9195,483800.0
2009-10-20 09:35:00,11.98,12.04,11.97,11.99,670000.0,8.9195,8.9641,8.912,8.9269,670000.0
2009-10-20 09:40:00,11.99,12.03,11.98,11.99,229000.0,8.9269,8.9567,8.9195,8.9269,229000.0
2009-10-20 09:45:00,11.99,12.02,11.98,12.02,232600.0,8.9269,8.9492,8.9195,8.9492,232600.0
2009-10-20 09:50:00,12.02,12.05,12.01,12.04,252600.0,8.9492,8.9716,8.9418,8.9641,252600.0
2009-10-20 09:55:00,12.03,12.06,12.03,12.06,226600.0,8.9567,8.979,8.9567,8.979,226600.0
2009-10-20 10:00:00,12.06,12.09,12.05,12.09,221800.0,8.979,9.0014,8.9716,9.0014,221800.0
2009-10-20 10:05:00,12.09,12.11,12.06,12.06,423200.0,9.0014,9.0163,8.979,8.979,423200.0
2009-10-20 10:10:00,12.06,12.06,12.03,12.04,266400.0,8.979,8.979,8.9567,8.9641,266400.0
2009-10-20 10:15:00,12.04,12.06,12.03,12.03,221800.0,8.9641,8.979,8.9567,8.9567,221800.0
2009-10-20 10:20:00,12.03,12.08,12.02,12.07,398600.0,8.9567,8.9939,8.9492,8.9865,398600.0
2009-10-20 10:25:00,12.07,12.1,12.06,12.08,236200.0,8.9865,9.0088,8.979,8.9939,236200.0
2009-10-20 10:30:00,12.08,12.09,12.06,12.07,144600.0,8.9939,9.0014,8.979,8.9865,144600.0
2009-10-20 10:35:00,12.07,12.13,12.07,12.13,375600.0,8.9865,9.0311,8.9865,9.0311,375600.0
2009-10-20 10:40:00,12.12,12.13,12.12,12.13,152200.0,9.0237,9.0311,9.0237,9.0311,152200.0
2009-10-20 10:45:00,12.13,12.14,12.11,12.13,620000.0,9.0311,9.0386,9.0163,9.0311,620000.0
2009-10-20 10:50:00,12.13,12.13,12.11,12.12,150200.0,9.0311,9.0311,9.0163,9.0237,150200.0
2009-10-20 10:55:00,12.11,12.12,12.09,12.09,85600.0,9.0163,9.0237,9.0014,9.0014,85600.0
2009-10-20 11:00:00,12.09,12.1,12.09,12.1,159800.0,9.0014,9.0088,9.0014,9.0088,159800.0
2009-10-20 11:05:00,12.1,12.1,12.1,12.1,266600.0,9.0088,9.0088,9.0088,9.0088,266600.0
2009-10-20 11:10:00,12.1,12.1,12.1,12.1,111800.0,9.0088,9.0088,9.0088,9.0088,111800.0
2009-10-20 11:15:00,12.1,12.1,12.07,12.1,156400.0,9.0088,9.0088,8.9865,9.0088,156400.0
2009-10-20 11:20:00,12.1,12.1,12.08,12.08,207800.0,9.0088,9.0088,8.9939,8.9939,207800.0
2009-10-20 11:25:00,12.08,12.08,12.06,12.06,111200.0,8.9939,8.9939,8.979,8.979,111200.0
2009-10-20 11:30:00,12.06,12.07,12.04,12.04,321000.0,8.979,8.9865,8.9641,8.9641,321000.0
2009-10-20 11:35:00,12.04,12.06,12.04,12.04,187200.0,8.9641,8.979,8.9641,8.9641,187200.0
2009-10-20 11:40:00,12.04,12.05,12.01,12.01,125800.0,8.9641,8.9716,8.9418,8.9418,125800.0
2009-10-20 11:45:00,12.02,12.02,11.99,12.02,325200.0,8.9492,8.9492,8.9269,8.9492,325200.0
2009-10-20 11:50:00,12.02,12.02,12.02,12.02,71000.0,8.9492,8.9492,8.9492,8.9492,71000.0
2009-10-20 11:55:00,12.02,12.02,11.99,12.01,172200.0,8.9492,8.9492,8.9269,8.9418,172200.0
2009-10-20 12:00:00,12.01,12.01,11.97,11.99,244200.0,8.9418,8.9418,8.912,8.9269,244200.0
2009-10-20 12:05:00,11.99,12.0,11.99,12.0,110600.0,8.9269,8.9344,8.9269,8.9344,110600.0
2009-10-20 12:10:00,11.99,11.99,11.98,11.99,238600.0,8.9269,8.9269,8.9195,8.9269,238600.0
2009-10-20 12:15:00,11.98,11.99,11.95,11.96,344400.0,8.9195,8.9269,8.8971,8.9046,344400.0
2009-10-20 12:20:00,11.96,11.96,11.94,11.96,291800.0,8.9046,8.9046,8.8897,8.9046,291800.0
2009-10-20 12:25:00,11.96,11.96,11.95,11.95,47000.0,8.9046,8.9046,8.8971,8.8971,47000.0
2009-10-20 12:30:00,11.95,11.95,11.91,11.92,476600.0,8.8971,8.8971,8.8673,8.8748,476600.0
2009-10-20 12:35:00,11.92,11.94,11.91,11.92,155600.0,8.8748,8.8897,8.8673,8.8748,155600.0
2009-10-20 12:40:00,11.91,11.93,11.9,11.93,251200.0,8.8673,8.8822,8.8599,8.8822,251200.0
2009-10-20 12:45:00,11.93,11.95,11.93,11.94,153600.0,8.8822,8.8971,8.8822,8.8897,153600.0
2009-10-20 12:50:00,11.94,11.97,11.94,11.96,145200.0,8.8897,8.912,8.8897,8.9046,145200.0
2009-10-20 12:55:00,11.96,11.98,11.96,11.98,168200.0,8.9046,8.9195,8.9046,8.9195,168200.0
2009-10-20 13:00:00,11.97,12.01,11.97,12.0,370000.0,8.912,8.9418,8.912,8.9344,370000.0
2009-10-20 13:05:00,12.0,12.02,12.0,12.01,132000.0,8.9344,8.9492,8.9344,8.9418,132000.0
2009-10-20 13:10:00,12.01,12.02,11.99,12.0,293200.0,8.9418,8.9492,8.9269,8.9344,293200.0
2009-10-20 13:15:00,11.99,12.01,11.99,11.99,150400.0,8.9269,8.9418,8.9269,8.9269,150400.0
2009-10-20 13:20:00,11.99,12.0,11.99,11.99,84600.0,8.9269,8.9344,8.9269,8.9269,84600.0
2009-10-20 13:25:00,11.99,11.99,11.97,11.99,144600.0,8.9269,8.9269,8.912,8.9269,144600.0
2009-10-20 13:30:00,11.99,12.0,11.99,12.0,88000.0,8.9269,8.9344,8.9269,8.9344,88000.0
2009-10-20 13:35:00,11.99,12.0,11.99,11.99,103400.0,8.9269,8.9344,8.9269,8.9269,103400.0
2009-10-20 13:40:00,11.99,11.99,11.99,11.99,55600.0,8.9269,8.9269,8.9269,8.9269,55600.0
2009-10-20 13:45:00,11.99,12.01,11.99,12.01,129600.0,8.9269,8.9418,8.9269,8.9418,129600.0
2009-10-20 13:50:00,12.0,12.03,12.0,12.03,306800.0,8.9344,8.9567,8.9344,8.9567,306800.0
2009-10-20 13:55:00,12.03,12.03,12.03,12.03,103000.0,8.9567,8.9567,8.9567,8.9567,103000.0
2009-10-20 14:00:00,12.03,12.05,12.03,12.04,305000.0,8.9567,8.9716,8.9567,8.9641,305000.0
2009-10-20 14:05:00,12.04,12.06,12.04,12.06,526200.0,8.9641,8.979,8.9641,8.979,526200.0
2009-10-20 14:10:00,12.06,12.06,12.05,12.05,93200.0,8.979,8.979,8.9716,8.9716,93200.0
2009-10-20 14:15:00,12.05,12.09,12.05,12.09,321400.0,8.9716,9.0014,8.9716,9.0014,321400.0
2009-10-20 14:20:00,12.09,12.1,12.06,12.06,128200.0,9.0014,9.0088,8.979,8.979,128200.0
2009-10-20 14:25:00,12.06,12.07,12.06,12.06,62000.0,8.979,8.9865,8.979,8.979,62000.0
2009-10-20 14:30:00,12.06,12.08,12.05,12.08,170000.0,8.979,8.9939,8.9716,8.9939,170000.0
2009-10-20 14:35:00,12.08,12.08,12.06,12.08,114000.0,8.9939,8.9939,8.979,8.9939,114000.0
2009-10-20 14:40:00,12.08,12.09,12.06,12.06,126000.0,8.9939,9.0014,8.979,8.979,126000.0
2009-10-20 14:45:00,12.06,12.06,12.04,12.04,143200.0,8.979,8.979,8.9641,8.9641,143200.0
2009-10-20 14:50:00,12.04,12.05,12.04,12.04,166800.0,8.9641,8.9716,8.9641,8.9641,166800.0
2009-10-20 14:55:00,12.04,12.04,12.02,12.04,266400.0,8.9641,8.9641,8.9492,8.9641,266400.0
2009-10-20 15:00:00,12.03,12.04,12.03,12.04,56000.0,8.9567,8.9641,8.9567,8.9641,56000.0
2009-10-20 15:05:00,12.04,12.04,12.01,12.02,225200.0,8.9641,8.9641,8.9418,8.9492,225200.0
2009-10-20 15:10:00,12.02,12.03,12.01,12.01,119200.0,8.9492,8.9567,8.9418,8.9418,119200.0
2009-10-20 15:15:00,12.01,12.02,12.01,12.01,83800.0,8.9418,8.9492,8.9418,8.9418,83800.0
2009-10-20 15:20:00,12.01,12.04,12.01,12.02,246200.0,8.9418,8.9641,8.9418,8.9492,246200.0
2009-10-20 15:25:00,12.02,12.04,12.02,12.04,278600.0,8.9492,8.9641,8.9492,8.9641,278600.0
2009-10-20 15:30:00,12.04,12.06,12.03,12.05,350600.0,8.9641,8.979,8.9567,8.9716,350600.0
2009-10-20 15:35:00,12.04,12.05,12.04,12.04,389200.0,8.9641,8.9716,8.9641,8.9641,389200.0
2009-10-20 15:40:00,12.04,12.06,12.04,12.05,316400.0,8.9641,8.979,8.9641,8.9716,316400.0
2009-10-20 15:45:00,12.06,12.07,12.05,12.07,260800.0,8.979,8.9865,8.9716,8.9865,260800.0
2009-10-20 15:50:00,12.06,12.08,12.06,12.07,435800.0,8.979,8.9939,8.979,8.9865,435800.0
2009-10-20 15:55:00,12.07,12.08,12.06,12.07,910200.0,8.9865,8.9939,8.979,8.9865,910200.0
2009-10-21 09:30:00,12.03,12.04,11.92,11.98,312600.0,8.9567,8.9641,8.8748,8.9195,312600.0
2009-10-21 09:35:00,11.99,12.01,11.98,12.01,171600.0,8.9269,8.9418,8.9195,8.9418,171600.0
2009-10-21 09:40:00,12.01,12.01,11.97,11.98,202600.0,8.9418,8.9418,8.912,8.9195,202600.0
2009-10-21 09:45:00,11.98,12.01,11.97,12.01,109000.0,8.9195,8.9418,8.912,8.9418,109000.0
2009-10-21 09:50:00,12.01,12.03,12.0,12.01,322000.0,8.9418,8.9567,8.9344,8.9418,322000.0
2009-10-21 09:55:00,12.02,12.02,12.0,12.01,95400.0,8.9492,8.9492,8.9344,8.9418,95400.0
2009-10-21 10:00:00,12.01,12.03,12.01,12.02,117600.0,8.9418,8.9567,8.9418,8.9492,117600.0
2009-10-21 10:05:00,12.02,12.03,12.02,12.03,154000.0,8.9492,8.9567,8.9492,8.9567,154000.0
2009-10-21 10:10:00,12.04,12.06,12.03,12.06,136800.0,8.9641,8.979,8.9567,8.979,136800.0
2009-10-21 10:15:00,12.06,12.08,12.05,12.05,152800.0,8.979,8.9939,8.9716,8.9716,152800.0
2009-10-21 10:20:00,12.05,12.06,12.05,12.06,43000.0,8.9716,8.979,8.9716,8.979,43000.0
2009-10-21 10:25:00,12.06,12.07,12.05,12.05,141600.0,8.979,8.9865,8.9716,8.9716,141600.0
2009-10-21 10:30:00,12.06,12.06,12.03,12.04,227600.0,8.979,8.979,8.9567,8.9641,227600.0
2009-10-21 10:35:00,12.04,12.05,12.02,12.02,206600.0,8.9641,8.9716,8.9492,8.9492,206600.0
2009-10-21 10:40:00,12.03,12.05,12.03,12.05,160800.0,8.9567,8.9716,8.9567,8.9716,160800.0
2009-10-21 10:45:00,12.04,12.05,12.02,12.02,263400.0,8.9641,8.9716,8.9492,8.9492,263400.0
2009-10-21 10:50:00,12.02,12.04,11.99,12.0,320600.0,8.9492,8.9641,8.9269,8.9344,320600.0
2009-10-21 10:55:00,12.0,12.01,11.97,11.99,179400.0,8.9344,8.9418,8.912,8.9269,179400.0
2009-10-21 11:00:00,11.99,12.0,11.95,11.96,302600.0,8.9269,8.9344,8.8971,8.9046,302600.0
2009-10-21 11:05:00,11.96,11.99,11.95,11.96,376000.0,8.9046,8.9269,8.8971,8.9046,376000.0
2009-10-21 11:10:00,11.96,11.97,11.95,11.96,238000.0,8.9046,8.912,8.8971,8.9046,238000.0
2009-10-21 11:15:00,11.95,11.97,11.95,11.95,304200.0,8.8971,8.912,8.8971,8.8971,304200.0
2009-10-21 11:20:00,11.95,11.95,11.92,11.93,313200.0,8.8971,8.8971,8.8748,8.8822,313200.0
2009-10-21 11:25:00,11.93,11.94,11.92,11.93,277800.0,8.8822,8.8897,8.8748,8.8822,277800.0
2009-10-21 11:30:00,11.93,11.94,11.93,11.93,82200.0,8.8822,8.8897,8.8822,8.8822,82200.0
2009-10-21 11:35:00,11.93,11.95,11.93,11.95,200000.0,8.8822,8.8971,8.8822,8.8971,200000.0
2009-10-21 11:40:00,11.95,11.99,11.94,11.99,267800.0,8.8971,8.9269,8.8897,8.9269,267800.0
2009-10-21 11:45:00,11.98,11.99,11.97,11.97,238600.0,8.9195,8.9269,8.912,8.912,238600.0
2009-10-21 11:50:00,11.97,11.97,11.96,11.97,166400.0,8.912,8.912,8.9046,8.912,166400.0
2009-10-21 11:55:00,11.97,11.99,11.97,11.97,377000.0,8.912,8.9269,8.912,8.912,377000.0
2009-10-21 12:00:00,11.96,11.97,11.95,11.95,85200.0,8.9046,8.912,8.8971,8.8971,85200.0
2009-10-21 12:05:00,11.95,11.95,11.95,11.95,155200.0,8.8971,8.8971,8.8971,8.8971,155200.0
2009-10-21 12:10:00,11.95,11.97,11.95,11.97,268800.0,8.8971,8.912,8.8971,8.912,268800.0
2009-10-21 12:15:00,11.97,11.99,11.97,11.99,196600.0,8.912,8.9269,8.912,8.9269,196600.0
2009-10-21 12:20:00,11.99,12.0,11.99,11.99,66800.0,8.9269,8.9344,8.9269,8.9269,66800.0
2009-10-21 12:25:00,12.0,12.01,11.99,12.0,262200.0,8.9344,8.9418,8.9269,8.9344,262200.0
2009-10-21 12:30:00,12.0,12.01,11.99,12.0,184200.0,8.9344,8.9418,8.9269,8.9344,184200.0
2009-10-21 12:35:00,11.99,12.0,11.99,12.0,105400.0,8.9269,8.9344,8.9269,8.9344,105400.0
2009-10-21 12:40:00,12.0,12.0,11.99,11.99,333400.0,8.9344,8.9344,8.9269,8.9269,333400.0
2009-10-21 12:45:00,11.99,11.99,11.99,11.99,35000.0,8.9269,8.9269,8.9269,8.9269,35000.0
2009-10-21 12:50:00,11.99,11.99,11.97,11.97,85600.0,8.9269,8.9269,8.912,8.912,85600.0
2009-10-21 12:55:00,11.97,11.97,11.97,11.97,23800.0,8.912,8.912,8.912,8.912,23800.0
2009-10-21 13:00:00,11.97,11.97,11.96,11.96,101200.0,8.912,8.912,8.9046,8.9046,101200.0
2009-10-21 13:05:00,11.96,11.97,11.96,11.96,50000.0,8.9046,8.912,8.9046,8.9046,50000.0
2009-10-21 13:10:00,11.97,11.97,11.96,11.96,91200.0,8.912,8.912,8.9046,8.9046,91200.0
2009-10-21 13:15:00,11.96,11.96,11.95,11.95,100800.0,8.9046,8.9046,8.8971,8.8971,100800.0
2009-10-21 13:20:00,11.95,11.96,11.94,11.94,100400.0,8.8971,8.9046,8.8897,8.8897,100400.0
2009-10-21 13:25:00,11.94,11.95,11.93,11.93,147200.0,8.8897,8.8971,8.8822,8.8822,147200.0
2009-10-21 13:30:00,11.93,11.93,11.92,11.92,81600.0,8.8822,8.8822,8.8748,8.8748,81600.0
2009-10-21 13:35:00,11.93,11.95,11.92,11.94,95000.0,8.8822,8.8971,8.8748,8.8897,95000.0
2009-10-21 13:40:00,11.94,11.94,11.94,11.94,200400.0,8.8897,8.8897,8.8897,8.8897,200400.0
2009-10-21 13:45:00,11.94,11.94,11.94,11.94,31200.0,8.8897,8.8897,8.8897,8.8897,31200.0
2009-10-21 13:50:00,11.94,11.96,11.9,11.91,1088400.0,8.8897,8.9046,8.8599,8.8673,1088400.0
2009-10-21 13:55:00,11.92,11.95,11.92,11.94,231000.0,8.8748,8.8971,8.8748,8.8897,231000.0
2009-10-21 14:00:00,11.94,11.95,11.94,11.95,104600.0,8.8897,8.8971,8.8897,8.8971,104600.0
2009-10-21 14:05:00,11.95,11.97,11.94,11.96,188400.0,8.8971,8.912,8.8897,8.9046,188400.0
2009-10-21 14:10:00,11.96,11.97,11.95,11.95,249400.0,8.9046,8.912,8.8971,8.8971,249400.0
2009-10-21 14:15:00,11.95,11.95,11.95,11.95,170800.0,8.8971,8.8971,8.8971,8.8971,170800.0
2009-10-21 14:20:00,11.95,11.95,11.95,11.95,85600.0,8.8971,8.8971,8.8971,8.8971,85600.0
2009-10-21 14:25:00,11.95,11.95,11.95,11.95,82600.0,8.8971,8.8971,8.8971,8.8971,82600.0
2009-10-21 14:30:00,11.95,11.95,11.93,11.94,336400.0,8.8971,8.8971,8.8822,8.8897,336400.0
2009-10-21 14:35:00,11.94,11.94,11.94,11.94,71200.0,8.8897,8.8897,8.8897,8.8897,71200.0
2009-10-21 14:40:00,11.94,11.94,11.93,11.93,97000.0,8.8897,8.8897,8.8822,8.8822,97000.0
2009-10-21 14:45:00,11.93,11.94,11.93,11.93,135800.0,8.8822,8.8897,8.8822,8.8822,135800.0
2009-10-21 14:50:00,11.93,11.95,11.9,11.91,550200.0,8.8822,8.8971,8.8599,8.8673,550200.0
2009-10-21 14:55:00,11.92,11.92,11.88,11.89,416000.0,8.8748,8.8748,8.845,8.8525,416000.0
2009-10-21 15:00:00,11.89,11.89,11.87,11.88,302800.0,8.8525,8.8525,8.8376,8.845,302800.0
2009-10-21 15:05:00,11.88,11.9,11.88,11.88,195400.0,8.845,8.8599,8.845,8.845,195400.0
2009-10-21 15:10:00,11.88,11.88,11.88,11.88,59600.0,8.845,8.845,8.845,8.845,59600.0
2009-10-21 15:15:00,11.88,11.89,11.87,11.88,344800.0,8.845,8.8525,8.8376,8.845,344800.0
2009-10-21 15:20:00,11.88,11.88,11.84,11.85,532800.0,8.845,8.845,8.8152,8.8227,532800.0
2009-10-21 15:25:00,11.85,11.85,11.81,11.81,331400.0,8.8227,8.8227,8.7929,8.7929,331400.0
2009-10-21 15:30:00,11.81,11.81,11.79,11.8,624000.0,8.7929,8.7929,8.778,8.7854,624000.0
2009-10-21 15:35:00,11.8,11.81,11.77,11.77,1274400.0,8.7854,8.7929,8.7631,8.7631,1274400.0
2009-10-21 15:40:00,11.77,11.78,11.72,11.72,784400.0,8.7631,8.7706,8.7259,8.7259,784400.0
2009-10-21 15:45:00,11.72,11.74,11.72,11.74,637000.0,8.7259,8.7408,8.7259,8.7408,637000.0
2009-10-21 15:50:00,11.74,11.77,11.73,11.77,1482600.0,8.7408,8.7631,8.7333,8.7631,1482600.0
2009-10-21 15:55:00,11.77,11.77,11.75,11.76,1057600.0,8.7631,8.7631,8.7482,8.7557,1057600.0
2009-10-22 09:30:00,11.81,11.82,11.71,11.75,262400.0,8.7929,8.8003,8.7184,8.7482,262400.0
2009-10-22 09:35:00,11.76,11.8,11.73,11.76,299800.0,8.7557,8.7854,8.7333,8.7557,299800.0
2009-10-22 09:40:00,11.76,11.77,11.72,11.72,274400.0,8.7557,8.7631,8.7259,8.7259,274400.0
2009-10-22 09:45:00,11.72,11.74,11.68,11.68,494800.0,8.7259,8.7408,8.6961,8.6961,494800.0
2009-10-22 09:50:00,11.69,11.74,11.66,11.72,594600.0,8.7035,8.7408,8.6812,8.7259,594600.0
2009-10-22 09:55:00,11.72,11.76,11.7,11.75,601600.0,8.7259,8.7557,8.711,8.7482,601600.0
2009-10-22 10:00:00,11.75,11.76,11.72,11.75,609400.0,8.7482,8.7557,8.7259,8.7482,609400.0
2009-10-22 10:05:00,11.75,11.77,11.74,11.77,136200.0,8.7482,8.7631,8.7408,8.7631,136200.0
2009-10-22 10:10:00,11.77,11.77,11.73,11.74,129800.0,8.7631,8.7631,8.7333,8.7408,129800.0
2009-10-22 10:15:00,11.74,11.75,11.72,11.73,216000.0,8.7408,8.7482,8.7259,8.7333,216000.0
2009-10-22 10:20:00,11.73,11.74,11.72,11.74,270600.0,8.7333,8.7408,8.7259,8.7408,270600.0
2009-10-22 10:25:00,11.73,11.74,11.71,11.71,322600.0,8.7333,8.7408,8.7184,8.7184,322600.0
2009-10-22 10:30:00,11.71,11.71,11.69,11.69,182800.0,8.7184,8.7184,8.7035,8.7035,182800.0
2009-10-22 10:35:00,11.69,11.7,11.68,11.68,138000.0,8.7035,8.711,8.6961,8.6961,138000.0
2009-10-22 10:40:00,11.68,11.71,11.67,11.68,353600.0,8.6961,8.7184,8.6887,8.6961,353600.0
2009-10-22 10:45:00,11.69,11.7,11.67,11.7,262600.0,8.7035,8.711,8.6887,8.711,262600.0
2009-10-22 10:50:00,11.7,11.72,11.69,11.71,267000.0,8.711,8.7259,8.7035,8.7184,267000.0
2009-10-22 10:55:00,11.72,11.74,11.71,11.74,109600.0,8.7259,8.7408,8.7184,8.7408,109600.0
2009-10-22 11:00:00,11.74,11.75,11.74,11.74,76200.0,8.7408,8.7482,8.7408,8.7408,76200.0
2009-10-22 11:05:00,11.74,11.76,11.74,11.75,91600.0,8.7408,8.7557,8.7408,8.7482,91600.0
2009-10-22 11:10:00,11.75,11.75,11.74,11.75,49000.0,8.7482,8.7482,8.7408,8.7482,49000.0
2009-10-22 11:15:00,11.75,11.75,11.72,11.73,107600.0,8.7482,8.7482,8.7259,8.7333,107600.0
2009-10-22 11:20:00,11.72,11.73,11.72,11.72,32000.0,8.7259,8.7333,8.7259,8.7259,32000.0
2009-10-22 11:25:00,11.72,11.74,11.72,11.72,159000.0,8.7259,8.7408,8.7259,8.7259,159000.0
2009-10-22 11:30:00,11.72,11.72,11.72,11.72,27000.0,8.7259,8.7259,8.7259,8.7259,27000.0
2009-10-22 11:35:00,11.72,11.74,11.72,11.72,116400.0,8.7259,8.7408,8.7259,8.7259,116400.0
2009-10-22 11:40:00,11.72,11.72,11.72,11.72,21600.0,8.7259,8.7259,8.7259,8.7259,21600.0
2009-10-22 11:45:00,11.72,11.73,11.72,11.73,67800.0,8.7259,8.7333,8.7259,8.7333,67800.0
2009-10-22 11:50:00,11.73,11.74,11.71,11.72,243200.0,8.7333,8.7408,8.7184,8.7259,243200.0
2009-10-22 11:55:00,11.72,11.74,11.71,11.74,183200.0,8.7259,8.7408,8.7184,8.7408,183200.0
2009-10-22 12:00:00,11.74,11.78,11.74,11.77,531600.0,8.7408,8.7706,8.7408,8.7631,531600.0
2009-10-22 12:05:00,11.77,11.81,11.77,11.79,659800.0,8.7631,8.7929,8.7631,8.778,659800.0
2009-10-22 12:10:00,11.78,11.8,11.78,11.79,219400.0,8.7706,8.7854,8.7706,8.778,219400.0
2009-10-22 12:15:00,11.79,11.79,11.76,11.76,1270200.0,8.778,8.778,8.7557,8.7557,1270200.0
2009-10-22 12:20:00,11.77,11.77,11.75,11.75,53600.0,8.7631,8.7631,8.7482,8.7482,53600.0
2009-10-22 12:25:00,11.75,11.76,11.75,11.75,23000.0,8.7482,8.7557,8.7482,8.7482,23000.0
2009-10-22 12:30:00,11.76,11.76,11.74,11.75,217000.0,8.7557,8.7557,8.7408,8.7482,217000.0
2009-10-22 12:35:00,11.76,11.76,11.75,11.75,47000.0,8.7557,8.7557,8.7482,8.7482,47000.0
2009-10-22 12:40:00,11.75,11.76,11.75,11.75,63600.0,8.7482,8.7557,8.7482,8.7482,63600.0
2009-10-22 12:45:00,11.76,11.76,11.74,11.75,293000.0,8.7557,8.7557,8.7408,8.7482,293000.0
2009-10-22 12:50:00,11.76,11.78,11.76,11.78,97600.0,8.7557,8.7706,8.7557,8.7706,97600.0
2009-10-22 12:55:00,11.78,11.78,11.76,11.78,158400.0,8.7706,8.7706,8.7557,8.7706,158400.0
2009-10-22 13:00:00,11.78,11.78,11.77,11.78,82200.0,8.7706,8.7706,8.7631,8.7706,82200.0
2009-10-22 13:05:00,11.78,11.8,11.78,11.8,122400.0,8.7706,8.7854,8.7706,8.7854,122400.0
2009-10-22 13:10:00,11.8,11.81,11.79,11.8,130600.0,8.7854,8.7929,8.778,8.7854,130600.0
2009-10-22 13:15:00,11.8,11.81,11.8,11.8,100600.0,8.7854,8.7929,8.7854,8.7854,100600.0
2009-10-22 13:20:00,11.8,11.82,11.8,11.82,252400.0,8.7854,8.8003,8.7854,8.8003,252400.0
2009-10-22 13:25:00,11.82,11.85,11.82,11.85,121800.0,8.8003,8.8227,8.8003,8.8227,121800.0
2009-10-22 13:30:00,11.84,11.88,11.84,11.87,165200.0,8.8152,8.845,8.8152,8.8376,165200.0
2009-10-22 13:35:00,11.88,11.89,11.87,11.88,315200.0,8.845,8.8525,8.8376,8.845,315200.0
2009-10-22 13:40:00,11.89,11.9,11.88,11.88,255800.0,8.8525,8.8599,8.845,8.845,255800.0
2009-10-22 13:45:00,11.88,11.88,11.86,11.86,110000.0,8.845,8.845,8.8301,8.8301,110000.0
2009-10-22 13:50:00,11.86,11.88,11.86,11.86,152200.0,8.8301,8.845,8.8301,8.8301,152200.0
2009-10-22 13:55:00,11.87,11.87,11.86,11.87,34200.0,8.8376,8.8376,8.8301,8.8376,34200.0
2009-10-22 14:00:00,11.86,11.89,11.86,11.88,129400.0,8.8301,8.8525,8.8301,8.845,129400.0
2009-10-22 14:05:00,11.88,11.88,11.85,11.85,115200.0,8.845,8.845,8.8227,8.8227,115200.0
2009-10-22 14:10:00,11.85,11.9,11.85,11.89,237000.0,8.8227,8.8599,8.8227,8.8525,237000.0
2009-10-22 14:15:00,11.9,11.93,11.89,11.93,200000.0,8.8599,8.8822,8.8525,8.8822,200000.0
2009-10-22 14:20:00,11.93,11.94,11.91,11.91,271000.0,8.8822,8.8897,8.8673,8.8673,271000.0
2009-10-22 14:25:00,11.91,11.95,11.91,11.93,184400.0,8.8673,8.8971,8.8673,8.8822,184400.0
2009-10-22 14:30:00,11.93,11.95,11.93,11.94,219200.0,8.8822,8.8971,8.8822,8.8897,219200.0
2009-10-22 14:35:00,11.94,11.97,11.94,11.96,388000.0,8.8897,8.912,8.8897,8.9046,388000.0
2009-10-22 14:40:00,11.96,11.97,11.96,11.97,221800.0,8.9046,8.912,8.9046,8.912,221800.0
2009-10-22 14:45:00,11.97,11.97,11.96,11.96,96600.0,8.912,8.912,8.9046,8.9046,96600.0
2009-10-22 14:50:00,11.96,11.96,11.95,11.96,213600.0,8.9046,8.9046,8.8971,8.9046,213600.0
2009-10-22 14:55:00,11.96,11.97,11.96,11.97,170800.0,8.9046,8.912,8.9046,8.912,170800.0
2009-10-22 15:00:00,11.96,11.98,11.96,11.98,183000.0,8.9046,8.9195,8.9046,8.9195,183000.0
2009-10-22 15:05:00,11.97,11.98,11.97,11.97,129200.0,8.912,8.9195,8.912,8.912,129200.0
2009-10-22 15:10:00,11.97,11.98,11.96,11.96,378200.0,8.912,8.9195,8.9046,8.9046,378200.0
2009-10-22 15:15:00,11.96,11.99,11.96,11.98,381800.0,8.9046,8.9269,8.9046,8.9195,381800.0
2009-10-22 15:20:00,11.99,11.99,11.98,11.99,129200.0,8.9269,8.9269,8.9195,8.9269,129200.0
2009-10-22 15:25:00,11.99,12.0,11.99,11.99,196200.0,8.9269,8.9344,8.9269,8.9269,196200.0
2009-10-22 15:30:00,11.99,11.99,11.97,11.98,438200.0,8.9269,8.9269,8.912,8.9195,438200.0
2009-10-22 15:35:00,11.97,11.99,11.96,11.98,307200.0,8.912,8.9269,8.9046,8.9195,307200.0
2009-10-22 15:40:00,11.98,11.99,11.97,11.99,478200.0,8.9195,8.9269,8.912,8.9269,478200.0
2009-10-22 15:45:00,11.99,11.99,11.97,11.99,236800.0,8.9269,8.9269,8.912,8.9269,236800.0
2009-10-22 15:50:00,11.99,11.99,11.98,11.98,603600.0,8.9269,8.9269,8.9195,8.9195,603600.0
2009-10-22 15:55:00,11.98,11.98,11.97,11.97,926400.0,8.9195,8.9195,8.912,8.912,926400.0
2009-10-23 09:30:00,11.98,11.99,11.91,11.94,374400.0,8.9195,8.9269,8.8673,8.8897,374400.0
2009-10-23 09:35:00,11.94,11.95,11.87,11.88,168600.0,8.8897,8.8971,8.8376,8.845,168600.0
2009-10-23 09:40:00,11.88,11.94,11.87,11.88,201600.0,8.845,8.8897,8.8376,8.845,201600.0
2009-10-23 09:45:00,11.87,11.88,11.86,11.86,236200.0,8.8376,8.845,8.8301,8.8301,236200.0
2009-10-23 09:50:00,11.86,11.88,11.86,11.87,217800.0,8.8301,8.845,8.8301,8.8376,217800.0
2009-10-23 09:55:00,11.86,11.92,11.86,11.88,228800.0,8.8301,8.8748,8.8301,8.845,228800.0
2009-10-23 10:00:00,11.89,11.93,11.87,11.87,347600.0,8.8525,8.8822,8.8376,8.8376,347600.0
2009-10-23 10:05:00,11.87,11.88,11.86,11.87,121600.0,8.8376,8.845,8.8301,8.8376,121600.0
2009-10-23 10:10:00,11.87,11.92,11.86,11.9,612400.0,8.8376,8.8748,8.8301,8.8599,612400.0
2009-10-23 10:15:00,11.9,11.95,11.9,11.91,338000.0,8.8599,8.8971,8.8599,8.8673,338000.0
2009-10-23 10:20:00,11.92,11.96,11.91,11.95,421200.0,8.8748,8.9046,8.8673,8.8971,421200.0
2009-10-23 10:25:00,11.96,11.96,11.92,11.93,179200.0,8.9046,8.9046,8.8748,8.8822,179200.0
2009-10-23 10:30:00,11.92,11.93,11.88,11.89,134000.0,8.8748,8.8822,8.845,8.8525,134000.0
2009-10-23 10:35:00,11.88,11.91,11.88,11.9,155200.0,8.845,8.8673,8.845,8.8599,155200.0
2009-10-23 10:40:00,11.91,11.92,11.9,11.92,75000.0,8.8673,8.8748,8.8599,8.8748,75000.0
2009-10-23 10:45:00,11.91,11.91,11.88,11.88,123400.0,8.8673,8.8673,8.845,8.845,123400.0
2009-10-23 10:50:00,11.88,11.91,11.87,11.91,329400.0,8.845,8.8673,8.8376,8.8673,329400.0
2009-10-23 10:55:00,11.9,11.9,11.87,11.88,213000.0,8.8599,8.8599,8.8376,8.845,213000.0
2009-10-23 11:00:00,11.88,11.9,11.88,11.88,79800.0,8.845,8.8599,8.845,8.845,79800.0
2009-10-23 11:05:00,11.88,11.88,11.88,11.88,28800.0,8.845,8.845,8.845,8.845,28800.0
2009-10-23 11:10:00,11.88,11.9,11.88,11.88,119600.0,8.845,8.8599,8.845,8.845,119600.0
2009-10-23 11:15:00,11.88,11.88,11.85,11.86,254800.0,8.845,8.845,8.8227,8.8301,254800.0
2009-10-23 11:20:00,11.86,11.88,11.85,11.87,122000.0,8.8301,8.845,8.8227,8.8376,122000.0
2009-10-23 11:25:00,11.87,11.87,11.85,11.85,45400.0,8.8376,8.8376,8.8227,8.8227,45400.0
2009-10-23 11:30:00,11.85,11.85,11.83,11.83,73000.0,8.8227,8.8227,8.8078,8.8078,73000.0
2009-10-23 11:35:00,11.83,11.87,11.83,11.87,163200.0,8.8078,8.8376,8.8078,8.8376,163200.0
2009-10-23 11:40:00,11.87,11.87,11.86,11.86,88600.0,8.8376,8.8376,8.8301,8.8301,88600.0
2009-10-23 11:45:00,11.86,11.86,11.85,11.86,39400.0,8.8301,8.8301,8.8227,8.8301,39400.0
2009-10-23 11:50:00,11.86,11.87,11.85,11.86,82200.0,8.8301,8.8376,8.8227,8.8301,82200.0
2009-10-23 11:55:00,11.86,11.88,11.85,11.88,183400.0,8.8301,8.845,8.8227,8.845,183400.0
2009-10-23 12:00:00,11.88,11.9,11.88,11.88,157200.0,8.845,8.8599,8.845,8.845,157200.0
2009-10-23 12:05:00,11.88,11.88,11.87,11.87,71600.0,8.845,8.845,8.8376,8.8376,71600.0
2009-10-23 12:10:00,11.88,11.88,11.86,11.87,37200.0,8.845,8.845,8.8301,8.8376,37200.0
2009-10-23 12:15:00,11.86,11.87,11.86,11.86,32400.0,8.8301,8.8376,8.8301,8.8301,32400.0
2009-10-23 12:20:00,11.87,11.87,11.85,11.85,48200.0,8.8376,8.8376,8.8227,8.8227,48200.0
2009-10-23 12:25:00,11.85,11.86,11.84,11.86,77400.0,8.8227,8.8301,8.8152,8.8301,77400.0
2009-10-23 12:30:00,11.86,11.86,11.83,11.83,73200.0,8.8301,8.8301,8.8078,8.8078,73200.0
2009-10-23 12:35:00,11.83,11.85,11.83,11.85,72400.0,8.8078,8.8227,8.8078,8.8227,72400.0
2009-10-23 12:40:00,11.84,11.85,11.84,11.84,34200.0,8.8152,8.8227,8.8152,8.8152,34200.0
2009-10-23 12:45:00,11.85,11.88,11.84,11.87,76400.0,8.8227,8.845,8.8152,8.8376,76400.0
2009-10-23 12:50:00,11.87,11.88,11.87,11.87,82200.0,8.8376,8.845,8.8376,8.8376,82200.0
2009-10-23 12:55:00,11.87,11.88,11.87,11.88,102400.0,8.8376,8.845,8.8376,8.845,102400.0
2009-10-23 13:00:00,11.88,11.9,11.87,11.89,386600.0,8.845,8.8599,8.8376,8.8525,386600.0
2009-10-23 13:05:00,11.89,11.89,11.87,11.87,124600.0,8.8525,8.8525,8.8376,8.8376,124600.0
2009-10-23 13:10:00,11.87,11.87,11.86,11.86,52200.0,8.8376,8.8376,8.8301,8.8301,52200.0
2009-10-23 13:15:00,11.86,11.86,11.84,11.84,25600.0,8.8301,8.8301,8.8152,8.8152,25600.0
2009-10-23 13:20:00,11.85,11.85,11.83,11.84,175400.0,8.8227,8.8227,8.8078,8.8152,175400.0
2009-10-23 13:25:00,11.84,11.85,11.83,11.84,48000.0,8.8152,8.8227,8.8078,8.8152,48000.0
2009-10-23 13:30:00,11.84,11.84,11.81,11.83,330400.0,8.8152,8.8152,8.7929,8.8078,330400.0
2009-10-23 13:35:00,11.82,11.85,11.82,11.85,145800.0,8.8003,8.8227,8.8003,8.8227,145800.0
2009-10-23 13:40:00,11.85,11.87,11.85,11.86,129800.0,8.8227,8.8376,8.8227,8.8301,129800.0
2009-10-23 13:45:00,11.86,11.88,11.86,11.87,202400.0,8.8301,8.845,8.8301,8.8376,202400.0
2009-10-23 13:50:00,11.87,11.89,11.87,11.88,310600.0,8.8376,8.8525,8.8376,8.845,310600.0
2009-10-23 13:55:00,11.88,11.89,11.87,11.88,951600.0,8.845,8.8525,8.8376,8.845,951600.0
2009-10-23 14:00:00,11.88,11.88,11.86,11.87,78200.0,8.845,8.845,8.8301,8.8376,78200.0
2009-10-23 14:05:00,11.87,11.87,11.84,11.85,148200.0,8.8376,8.8376,8.8152,8.8227,148200.0
2009-10-23 14:10:00,11.85,11.85,11.84,11.84,73600.0,8.8227,8.8227,8.8152,8.8152,73600.0
2009-10-23 14:15:00,11.84,11.84,11.83,11.83,48000.0,8.8152,8.8152,8.8078,8.8078,48000.0
2009-10-23 14:20:00,11.83,11.86,11.83,11.85,86600.0,8.8078,8.8301,8.8078,8.8227,86600.0
2009-10-23 14:25:00,11.85,11.85,11.84,11.84,27600.0,8.8227,8.8227,8.8152,8.8152,27600.0
2009-10-23 14:30:00,11.84,11.84,11.81,11.81,97600.0,8.8152,8.8152,8.7929,8.7929,97600.0
2009-10-23 14:35:00,11.81,11.83,11.81,11.83,110800.0,8.7929,8.8078,8.7929,8.8078,110800.0
2009-10-23 14:40:00,11.83,11.85,11.82,11.84,162400.0,8.8078,8.8227,8.8003,8.8152,162400.0
2009-10-23 14:45:00,11.85,11.85,11.84,11.84,77400.0,8.8227,8.8227,8.8152,8.8152,77400.0
2009-10-23 14:50:00,11.84,11.84,11.83,11.84,117400.0,8.8152,8.8152,8.8078,8.8152,117400.0
2009-10-23 14:55:00,11.83,11.83,11.82,11.82,86000.0,8.8078,8.8078,8.8003,8.8003,86000.0
2009-10-23 15:00:00,11.83,11.84,11.82,11.84,181600.0,8.8078,8.8152,8.8003,8.8152,181600.0
2009-10-23 15:05:00,11.84,11.87,11.84,11.85,180800.0,8.8152,8.8376,8.8152,8.8227,180800.0
2009-10-23 15:10:00,11.85,11.86,11.85,11.85,91000.0,8.8227,8.8301,8.8227,8.8227,91000.0
2009-10-23 15:15:00,11.85,11.86,11.85,11.85,101000.0,8.8227,8.8301,8.8227,8.8227,101000.0
2009-10-23 15:20:00,11.85,11.85,11.84,11.84,111400.0,8.8227,8.8227,8.8152,8.8152,111400.0
2009-10-23 15:25:00,11.84,11.85,11.81,11.84,187400.0,8.8152,8.8227,8.7929,8.8152,187400.0
2009-10-23 15:30:00,11.84,11.84,11.82,11.83,125800.0,8.8152,8.8152,8.8003,8.8078,125800.0
2009-10-23 15:35:00,11.83,11.84,11.8,11.81,238400.0,8.8078,8.8152,8.7854,8.7929,238400.0
2009-10-23 15:40:00,11.81,11.83,11.81,11.82,324800.0,8.7929,8.8078,8.7929,8.8003,324800.0
2009-10-23 15:45:00,11.83,11.84,11.81,11.84,222600.0,8.8078,8.8152,8.7929,8.8152,222600.0
2009-10-23 15:50:00,11.84,11.85,11.84,11.84,197000.0,8.8152,8.8227,8.8152,8.8152,197000.0
2009-10-23 15:55:00,11.84,11.86,11.84,11.85,703800.0,8.8152,8.8301,8.8152,8.8227,703800.0
2009-10-26 09:30:00,11.84,11.86,11.81,11.81,770600.0,8.8152,8.8301,8.7929,8.7929,770600.0
2009-10-26 09:35:00,11.81,11.85,11.81,11.84,104800.0,8.7929,8.8227,8.7929,8.8152,104800.0
2009-10-26 09:40:00,11.85,11.9,11.83,11.9,254000.0,8.8227,8.8599,8.8078,8.8599,254000.0
2009-10-26 09:45:00,11.9,11.98,11.9,11.97,352400.0,8.8599,8.9195,8.8599,8.912,352400.0
2009-10-26 09:50:00,11.96,11.99,11.96,11.97,279800.0,8.9046,8.9269,8.9046,8.912,279800.0
2009-10-26 09:55:00,11.97,11.99,11.97,11.98,210400.0,8.912,8.9269,8.912,8.9195,210400.0
2009-10-26 10:00:00,11.99,12.01,11.97,11.97,237200.0,8.9269,8.9418,8.912,8.912,237200.0
2009-10-26 10:05:00,11.97,11.99,11.97,11.97,226800.0,8.912,8.9269,8.912,8.912,226800.0
2009-10-26 10:10:00,11.97,12.0,11.97,12.0,111400.0,8.912,8.9344,8.912,8.9344,111400.0
2009-10-26 10:15:00,12.0,12.01,11.99,11.99,136200.0,8.9344,8.9418,8.9269,8.9269,136200.0
2009-10-26 10:20:00,11.99,12.0,11.97,11.99,139600.0,8.9269,8.9344,8.912,8.9269,139600.0
2009-10-26 10:25:00,11.99,11.99,11.97,11.97,109600.0,8.9269,8.9269,8.912,8.912,109600.0
2009-10-26 10:30:00,11.97,11.99,11.97,11.99,90200.0,8.912,8.9269,8.912,8.9269,90200.0
2009-10-26 10:35:00,11.99,11.99,11.95,11.95,338400.0,8.9269,8.9269,8.8971,8.8971,338400.0
2009-10-26 10:40:00,11.95,11.97,11.95,11.95,165800.0,8.8971,8.912,8.8971,8.8971,165800.0
2009-10-26 10:45:00,11.95,11.96,11.95,11.95,65800.0,8.8971,8.9046,8.8971,8.8971,65800.0
2009-10-26 10:50:00,11.95,11.96,11.95,11.95,72600.0,8.8971,8.9046,8.8971,8.8971,72600.0
2009-10-26 10:55:00,11.95,11.95,11.93,11.94,83600.0,8.8971,8.8971,8.8822,8.8897,83600.0
2009-10-26 11:00:00,11.94,11.94,11.92,11.93,52600.0,8.8897,8.8897,8.8748,8.8822,52600.0
2009-10-26 11:05:00,11.93,11.95,11.93,11.95,75400.0,8.8822,8.8971,8.8822,8.8971,75400.0
2009-10-26 11:10:00,11.95,11.95,11.93,11.93,100000.0,8.8971,8.8971,8.8822,8.8822,100000.0
2009-10-26 11:15:00,11.93,11.93,11.9,11.9,107800.0,8.8822,8.8822,8.8599,8.8599,107800.0
2009-10-26 11:20:00,11.9,11.94,11.9,11.93,95400.0,8.8599,8.8897,8.8599,8.8822,95400.0
2009-10-26 11:25:00,11.93,11.95,11.92,11.92,113000.0,8.8822,8.8971,8.8748,8.8748,113000.0
2009-10-26 11:30:00,11.92,11.92,11.87,11.88,400600.0,8.8748,8.8748,8.8376,8.845,400600.0
2009-10-26 11:35:00,11.88,11.88,11.84,11.86,390800.0,8.845,8.845,8.8152,8.8301,390800.0
2009-10-26 11:40:00,11.86,11.88,11.86,11.88,251400.0,8.8301,8.845,8.8301,8.845,251400.0
2009-10-26 11:45:00,11.88,11.9,11.87,11.87,166000.0,8.845,8.8599,8.8376,8.8376,166000.0
2009-10-26 11:50:00,11.87,11.88,11.86,11.86,68800.0,8.8376,8.845,8.8301,8.8301,68800.0
2009-10-26 11:55:00,11.86,11.88,11.82,11.82,207000.0,8.8301,8.845,8.8003,8.8003,207000.0
2009-10-26 12:00:00,11.82,11.86,11.82,11.84,194200.0,8.8003,8.8301,8.8003,8.8152,194200.0
2009-10-26 12:05:00,11.84,11.87,11.84,11.87,155600.0,8.8152,8.8376,8.8152,8.8376,155600.0
2009-10-26 12:10:00,11.87,11.87,11.85,11.86,75200.0,8.8376,8.8376,8.8227,8.8301,75200.0
2009-10-26 12:15:00,11.86,11.87,11.85,11.85,69400.0,8.8301,8.8376,8.8227,8.8227,69400.0
2009-10-26 12:20:00,11.85,11.85,11.83,11.85,117200.0,8.8227,8.8227,8.8078,8.8227,117200.0
2009-10-26 12:25:00,11.85,11.85,11.84,11.85,85400.0,8.8227,8.8227,8.8152,8.8227,85400.0
2009-10-26 12:30:00,11.85,11.85,11.85,11.85,17400.0,8.8227,8.8227,8.8227,8.8227,17400.0
2009-10-26 12:35:00,11.85,11.85,11.84,11.85,61400.0,8.8227,8.8227,8.8152,8.8227,61400.0
2009-10-26 12:40:00,11.85,11.85,11.84,11.85,66400.0,8.8227,8.8227,8.8152,8.8227,66400.0
2009-10-26 12:45:00,11.85,11.85,11.84,11.84,101600.0,8.8227,8.8227,8.8152,8.8152,101600.0
2009-10-26 12:50:00,11.84,11.86,11.84,11.86,71200.0,8.8152,8.8301,8.8152,8.8301,71200.0
2009-10-26 12:55:00,11.86,11.87,11.85,11.86,80400.0,8.8301,8.8376,8.8227,8.8301,80400.0
2009-10-26 13:00:00,11.86,11.87,11.86,11.87,40200.0,8.8301,8.8376,8.8301,8.8376,40200.0
2009-10-26 13:05:00,11.86,11.87,11.86,11.86,22800.0,8.8301,8.8376,8.8301,8.8301,22800.0
2009-10-26 13:10:00,11.86,11.87,11.84,11.84,88000.0,8.8301,8.8376,8.8152,8.8152,88000.0
2009-10-26 13:15:00,11.84,11.84,11.84,11.84,36000.0,8.8152,8.8152,8.8152,8.8152,36000.0
2009-10-26 13:20:00,11.84,11.84,11.84,11.84,32600.0,8.8152,8.8152,8.8152,8.8152,32600.0
2009-10-26 13:25:00,11.84,11.87,11.84,11.86,91800.0,8.8152,8.8376,8.8152,8.8301,91800.0
2009-10-26 13:30:00,11.86,11.87,11.86,11.86,65200.0,8.8301,8.8376,8.8301,8.8301,65200.0
2009-10-26 13:35:00,11.86,11.87,11.86,11.86,37600.0,8.8301,8.8376,8.8301,8.8301,37600.0
2009-10-26 13:40:00,11.86,11.88,11.86,11.88,78600.0,8.8301,8.845,8.8301,8.845,78600.0
2009-10-26 13:45:00,11.87,11.88,11.87,11.87,48800.0,8.8376,8.845,8.8376,8.8376,48800.0
2009-10-26 13:50:00,11.87,11.87,11.86,11.86,56400.0,8.8376,8.8376,8.8301,8.8301,56400.0
2009-10-26 13:55:00,11.86,11.88,11.86,11.86,70200.0,8.8301,8.845,8.8301,8.8301,70200.0
2009-10-26 14:00:00,11.86,11.88,11.86,11.88,111800.0,8.8301,8.845,8.8301,8.845,111800.0
2009-10-26 14:05:00,11.88,11.9,11.88,11.88,119800.0,8.845,8.8599,8.845,8.845,119800.0
2009-10-26 14:10:00,11.88,11.88,11.86,11.88,64200.0,8.845,8.845,8.8301,8.845,64200.0
2009-10-26 14:15:00,11.88,11.88,11.85,11.86,111800.0,8.845,8.845,8.8227,8.8301,111800.0
2009-10-26 14:20:00,11.86,11.86,11.86,11.86,19400.0,8.8301,8.8301,8.8301,8.8301,19400.0
2009-10-26 14:25:00,11.86,11.86,11.85,11.85,61200.0,8.8301,8.8301,8.8227,8.8227,61200.0
2009-10-26 14:30:00,11.85,11.86,11.84,11.85,223000.0,8.8227,8.8301,8.8152,8.8227,223000.0
2009-10-26 14:35:00,11.85,11.87,11.84,11.86,207200.0,8.8227,8.8376,8.8152,8.8301,207200.0
2009-10-26 14:40:00,11.86,11.87,11.85,11.85,144600.0,8.8301,8.8376,8.8227,8.8227,144600.0
2009-10-26 14:45:00,11.85,11.85,11.84,11.84,48400.0,8.8227,8.8227,8.8152,8.8152,48400.0
2009-10-26 14:50:00,11.84,11.87,11.84,11.87,101200.0,8.8152,8.8376,8.8152,8.8376,101200.0
2009-10-26 14:55:00,11.87,11.88,11.86,11.86,109000.0,8.8376,8.845,8.8301,8.8301,109000.0
2009-10-26 15:00:00,11.86,11.88,11.86,11.88,85000.0,8.8301,8.845,8.8301,8.845,85000.0
2009-10-26 15:05:00,11.88,11.9,11.87,11.88,189400.0,8.845,8.8599,8.8376,8.845,189400.0
2009-10-26 15:10:00,11.88,11.88,11.87,11.87,160200.0,8.845,8.845,8.8376,8.8376,160200.0
2009-10-26 15:15:00,11.87,11.88,11.87,11.87,111600.0,8.8376,8.845,8.8376,8.8376,111600.0
2009-10-26 15:20:00,11.87,11.88,11.87,11.88,142800.0,8.8376,8.845,8.8376,8.845,142800.0
2009-10-26 15:25:00,11.88,11.88,11.87,11.87,76000.0,8.845,8.845,8.8376,8.8376,76000.0
2009-10-26 15:30:00,11.87,11.89,11.87,11.88,125400.0,8.8376,8.8525,8.8376,8.845,125400.0
2009-10-26 15:35:00,11.89,11.89,11.87,11.87,186600.0,8.8525,8.8525,8.8376,8.8376,186600.0
2009-10-26 15:40:00,11.87,11.89,11.87,11.89,264800.0,8.8376,8.8525,8.8376,8.8525,264800.0
2009-10-26 15:45:00,11.89,11.9,11.88,11.89,210400.0,8.8525,8.8599,8.845,8.8525,210400.0
2009-10-26 15:50:00,11.88,11.89,11.87,11.87,261600.0,8.845,8.8525,8.8376,8.8376,261600.0
2009-10-26 15:55:00,11.87,11.88,11.85,11.87,660400.0,8.8376,8.845,8.8227,8.8376,660400.0
2009-10-27 09:30:00,11.88,11.89,11.81,11.81,63800.0,8.845,8.8525,8.7929,8.7929,63800.0
2009-10-27 09:35:00,11.83,11.86,11.8,11.84,367400.0,8.8078,8.8301,8.7854,8.8152,367400.0
2009-10-27 09:40:00,11.85,11.87,11.8,11.82,131800.0,8.8227,8.8376,8.7854,8.8003,131800.0
2009-10-27 09:45:00,11.83,11.84,11.81,11.84,84800.0,8.8078,8.8152,8.7929,8.8152,84800.0
2009-10-27 09:50:00,11.84,11.88,11.83,11.88,96800.0,8.8152,8.845,8.8078,8.845,96800.0
2009-10-27 09:55:00,11.88,11.88,11.81,11.82,273200.0,8.845,8.845,8.7929,8.8003,273200.0
2009-10-27 10:00:00,11.82,11.82,11.72,11.75,619000.0,8.8003,8.8003,8.7259,8.7482,619000.0
2009-10-27 10:05:00,11.75,11.79,11.74,11.79,277600.0,8.7482,8.778,8.7408,8.778,277600.0
2009-10-27 10:10:00,11.79,11.8,11.78,11.8,150200.0,8.778,8.7854,8.7706,8.7854,150200.0
2009-10-27 10:15:00,11.8,11.81,11.78,11.78,87000.0,8.7854,8.7929,8.7706,8.7706,87000.0
2009-10-27 10:20:00,11.77,11.79,11.77,11.79,134000.0,8.7631,8.778,8.7631,8.778,134000.0
2009-10-27 10:25:00,11.79,11.82,11.78,11.81,140000.0,8.778,8.8003,8.7706,8.7929,140000.0
2009-10-27 10:30:00,11.82,11.82,11.78,11.79,165400.0,8.8003,8.8003,8.7706,8.778,165400.0
2009-10-27 10:35:00,11.79,11.81,11.79,11.8,119800.0,8.778,8.7929,8.778,8.7854,119800.0
2009-10-27 10:40:00,11.8,11.84,11.8,11.81,146600.0,8.7854,8.8152,8.7854,8.7929,146600.0
2009-10-27 10:45:00,11.81,11.83,11.81,11.81,129600.0,8.7929,8.8078,8.7929,8.7929,129600.0
2009-10-27 10:50:00,11.81,11.83,11.75,11.77,316200.0,8.7929,8.8078,8.7482,8.7631,316200.0
2009-10-27 10:55:00,11.77,11.79,11.77,11.79,67800.0,8.7631,8.778,8.7631,8.778,67800.0
2009-10-27 11:00:00,11.78,11.79,11.75,11.76,138600.0,8.7706,8.778,8.7482,8.7557,138600.0
2009-10-27 11:05:00,11.76,11.78,11.75,11.76,85200.0,8.7557,8.7706,8.7482,8.7557,85200.0
2009-10-27 11:10:00,11.76,11.78,11.75,11.78,129800.0,8.7557,8.7706,8.7482,8.7706,129800.0
2009-10-27 11:15:00,11.78,11.78,11.75,11.76,119800.0,8.7706,8.7706,8.7482,8.7557,119800.0
2009-10-27 11:20:00,11.75,11.78,11.75,11.76,167600.0,8.7482,8.7706,8.7482,8.7557,167600.0
2009-10-27 11:25:00,11.76,11.78,11.76,11.78,127600.0,8.7557,8.7706,8.7557,8.7706,127600.0
2009-10-27 11:30:00,11.78,11.79,11.78,11.78,59400.0,8.7706,8.778,8.7706,8.7706,59400.0
2009-10-27 11:35:00,11.78,11.79,11.77,11.78,99000.0,8.7706,8.778,8.7631,8.7706,99000.0
2009-10-27 11:40:00,11.77,11.78,11.75,11.75,143800.0,8.7631,8.7706,8.7482,8.7482,143800.0
2009-10-27 11:45:00,11.75,11.76,11.75,11.75,188000.0,8.7482,8.7557,8.7482,8.7482,188000.0
2009-10-27 11:50:00,11.75,11.76,11.75,11.75,112800.0,8.7482,8.7557,8.7482,8.7482,112800.0
2009-10-27 11:55:00,11.75,11.77,11.75,11.76,187400.0,8.7482,8.7631,8.7482,8.7557,187400.0
2009-10-27 12:00:00,11.76,11.77,11.75,11.75,100000.0,8.7557,8.7631,8.7482,8.7482,100000.0
2009-10-27 12:05:00,11.75,11.78,11.74,11.78,253200.0,8.7482,8.7706,8.7408,8.7706,253200.0
2009-10-27 12:10:00,11.78,11.78,11.76,11.77,87400.0,8.7706,8.7706,8.7557,8.7631,87400.0
2009-10-27 12:15:00,11.77,11.77,11.77,11.77,73400.0,8.7631,8.7631,8.7631,8.7631,73400.0
2009-10-27 12:20:00,11.77,11.77,11.76,11.76,59400.0,8.7631,8.7631,8.7557,8.7557,59400.0
2009-10-27 12:25:00,11.76,11.76,11.75,11.76,61600.0,8.7557,8.7557,8.7482,8.7557,61600.0
2009-10-27 12:30:00,11.75,11.76,11.75,11.75,93400.0,8.7482,8.7557,8.7482,8.7482,93400.0
2009-10-27 12:35:00,11.75,11.76,11.75,11.76,71800.0,8.7482,8.7557,8.7482,8.7557,71800.0
2009-10-27 12:40:00,11.75,11.76,11.75,11.75,61000.0,8.7482,8.7557,8.7482,8.7482,61000.0
2009-10-27 12:45:00,11.76,11.76,11.74,11.74,110600.0,8.7557,8.7557,8.7408,8.7408,110600.0
2009-10-27 12:50:00,11.74,11.74,11.74,11.74,165800.0,8.7408,8.7408,8.7408,8.7408,165800.0
2009-10-27 12:55:00,11.74,11.76,11.74,11.76,214400.0,8.7408,8.7557,8.7408,8.7557,214400.0
2009-10-27 13:00:00,11.76,11.76,11.75,11.75,87600.0,8.7557,8.7557,8.7482,8.7482,87600.0
2009-10-27 13:05:00,11.75,11.76,11.74,11.75,331800.0,8.7482,8.7557,8.7408,8.7482,331800.0
2009-10-27 13:10:00,11.75,11.77,11.75,11.75,131400.0,8.7482,8.7631,8.7482,8.7482,131400.0
2009-10-27 13:15:00,11.75,11.76,11.75,11.76,75800.0,8.7482,8.7557,8.7482,8.7557,75800.0
2009-10-27 13:20:00,11.76,11.76,11.75,11.76,119200.0,8.7557,8.7557,8.7482,8.7557,119200.0
2009-10-27 13:25:00,11.76,11.76,11.75,11.76,56800.0,8.7557,8.7557,8.7482,8.7557,56800.0
2009-10-27 13:30:00,11.76,11.76,11.75,11.76,150200.0,8.7557,8.7557,8.7482,8.7557,150200.0
2009-10-27 13:35:00,11.75,11.79,11.75,11.77,157400.0,8.7482,8.778,8.7482,8.7631,157400.0
2009-10-27 13:40:00,11.77,11.8,11.77,11.78,140400.0,8.7631,8.7854,8.7631,8.7706,140400.0
2009-10-27 13:45:00,11.78,11.79,11.77,11.79,82600.0,8.7706,8.778,8.7631,8.778,82600.0
2009-10-27 13:50:00,11.79,11.8,11.78,11.78,102800.0,8.778,8.7854,8.7706,8.7706,102800.0
2009-10-27 13:55:00,11.78,11.79,11.77,11.78,147400.0,8.7706,8.778,8.7631,8.7706,147400.0
2009-10-27 14:00:00,11.78,11.79,11.77,11.77,147200.0,8.7706,8.778,8.7631,8.7631,147200.0
2009-10-27 14:05:00,11.77,11.78,11.75,11.76,152600.0,8.7631,8.7706,8.7482,8.7557,152600.0
2009-10-27 14:10:00,11.75,11.76,11.75,11.75,152800.0,8.7482,8.7557,8.7482,8.7482,152800.0
2009-10-27 14:15:00,11.76,11.78,11.75,11.76,112800.0,8.7557,8.7706,8.7482,8.7557,112800.0
2009-10-27 14:20:00,11.76,11.77,11.76,11.76,72000.0,8.7557,8.7631,8.7557,8.7557,72000.0
2009-10-27 14:25:00,11.76,11.78,11.76,11.76,130600.0,8.7557,8.7706,8.7557,8.7557,130600.0
2009-10-27 14:30:00,11.76,11.77,11.76,11.76,105000.0,8.7557,8.7631,8.7557,8.7557,105000.0
2009-10-27 14:35:00,11.77,11.79,11.76,11.77,170400.0,8.7631,8.778,8.7557,8.7631,170400.0
2009-10-27 14:40:00,11.76,11.77,11.76,11.77,64200.0,8.7557,8.7631,8.7557,8.7631,64200.0
2009-10-27 14:45:00,11.77,11.77,11.76,11.76,51600.0,8.7631,8.7631,8.7557,8.7557,51600.0
2009-10-27 14:50:00,11.76,11.79,11.76,11.78,237400.0,8.7557,8.778,8.7557,8.7706,237400.0
2009-10-27 14:55:00,11.79,11.79,11.78,11.78,103200.0,8.778,8.778,8.7706,8.7706,103200.0
2009-10-27 15:00:00,11.78,11.8,11.77,11.8,129600.0,8.7706,8.7854,8.7631,8.7854,129600.0
2009-10-27 15:05:00,11.8,11.8,11.77,11.77,171800.0,8.7854,8.7854,8.7631,8.7631,171800.0
2009-10-27 15:10:00,11.78,11.78,11.76,11.76,98800.0,8.7706,8.7706,8.7557,8.7557,98800.0
2009-10-27 15:15:00,11.77,11.77,11.76,11.76,75200.0,8.7631,8.7631,8.7557,8.7557,75200.0
2009-10-27 15:20:00,11.76,11.77,11.75,11.76,452000.0,8.7557,8.7631,8.7482,8.7557,452000.0
2009-10-27 15:25:00,11.76,11.76,11.75,11.75,229800.0,8.7557,8.7557,8.7482,8.7482,229800.0
2009-10-27 15:30:00,11.76,11.76,11.74,11.74,495000.0,8.7557,8.7557,8.7408,8.7408,495000.0
2009-10-27 15:35:00,11.74,11.77,11.74,11.75,368800.0,8.7408,8.7631,8.7408,8.7482,368800.0
2009-10-27 15:40:00,11.75,11.77,11.75,11.77,294800.0,8.7482,8.7631,8.7482,8.7631,294800.0
2009-10-27 15:45:00,11.77,11.77,11.75,11.76,274800.0,8.7631,8.7631,8.7482,8.7557,274800.0
2009-10-27 15:50:00,11.76,11.77,11.75,11.75,316600.0,8.7557,8.7631,8.7482,8.7482,316600.0
2009-10-27 15:55:00,11.75,11.76,11.74,11.75,1072200.0,8.7482,8.7557,8.7408,8.7482,1072200.0
2009-10-28 09:30:00,11.78,11.88,11.72,11.85,348200.0,8.7706,8.845,8.7259,8.8227,348200.0
2009-10-28 09:35:00,11.85,11.85,11.81,11.83,235800.0,8.8227,8.8227,8.7929,8.8078,235800.0
2009-10-28 09:40:00,11.84,11.86,11.81,11.86,196600.0,8.8152,8.8301,8.7929,8.8301,196600.0
2009-10-28 09:45:00,11.86,11.9,11.86,11.87,192000.0,8.8301,8.8599,8.8301,8.8376,192000.0
2009-10-28 09:50:00,11.88,11.92,11.86,11.86,328600.0,8.845,8.8748,8.8301,8.8301,328600.0
2009-10-28 09:55:00,11.87,11.88,11.86,11.88,138600.0,8.8376,8.845,8.8301,8.845,138600.0
2009-10-28 10:00:00,11.87,11.87,11.81,11.83,197200.0,8.8376,8.8376,8.7929,8.8078,197200.0
2009-10-28 10:05:00,11.83,11.84,11.81,11.83,146600.0,8.8078,8.8152,8.7929,8.8078,146600.0
2009-10-28 10:10:00,11.83,11.87,11.83,11.86,116200.0,8.8078,8.8376,8.8078,8.8301,116200.0
2009-10-28 10:15:00,11.86,11.87,11.79,11.8,319800.0,8.8301,8.8376,8.778,8.7854,319800.0
2009-10-28 10:20:00,11.8,11.8,11.79,11.8,79400.0,8.7854,8.7854,8.778,8.7854,79400.0
2009-10-28 10:25:00,11.8,11.8,11.77,11.78,197800.0,8.7854,8.7854,8.7631,8.7706,197800.0
2009-10-28 10:30:00,11.78,11.8,11.77,11.8,106400.0,8.7706,8.7854,8.7631,8.7854,106400.0
2009-10-28 10:35:00,11.8,11.8,11.8,11.8,34400.0,8.7854,8.7854,8.7854,8.7854,34400.0
2009-10-28 10:40:00,11.8,11.8,11.78,11.78,144200.0,8.7854,8.7854,8.7706,8.7706,144200.0
2009-10-28 10:45:00,11.78,11.8,11.77,11.8,235000.0,8.7706,8.7854,8.7631,8.7854,235000.0
2009-10-28 10:50:00,11.8,11.8,11.76,11.8,343400.0,8.7854,8.7854,8.7557,8.7854,343400.0
2009-10-28 10:55:00,11.8,11.83,11.8,11.81,314000.0,8.7854,8.8078,8.7854,8.7929,314000.0
2009-10-28 11:00:00,11.81,11.81,11.81,11.81,61600.0,8.7929,8.7929,8.7929,8.7929,61600.0
2009-10-28 11:05:00,11.81,11.84,11.81,11.84,230000.0,8.7929,8.8152,8.7929,8.8152,230000.0
2009-10-28 11:10:00,11.84,11.85,11.81,11.82,212200.0,8.8152,8.8227,8.7929,8.8003,212200.0
2009-10-28 11:15:00,11.83,11.85,11.83,11.85,95000.0,8.8078,8.8227,8.8078,8.8227,95000.0
2009-10-28 11:20:00,11.85,11.85,11.83,11.84,120000.0,8.8227,8.8227,8.8078,8.8152,120000.0
2009-10-28 11:25:00,11.84,11.87,11.84,11.87,209000.0,8.8152,8.8376,8.8152,8.8376,209000.0
2009-10-28 11:30:00,11.86,11.86,11.84,11.84,104800.0,8.8301,8.8301,8.8152,8.8152,104800.0
2009-10-28 11:35:00,11.84,11.85,11.83,11.84,89400.0,8.8152,8.8227,8.8078,8.8152,89400.0
2009-10-28 11:40:00,11.84,11.84,11.83,11.84,171000.0,8.8152,8.8152,8.8078,8.8152,171000.0
2009-10-28 11:45:00,11.84,11.85,11.83,11.83,76600.0,8.8152,8.8227,8.8078,8.8078,76600.0
2009-10-28 11:50:00,11.83,11.85,11.83,11.85,104000.0,8.8078,8.8227,8.8078,8.8227,104000.0
2009-10-28 11:55:00,11.85,11.85,11.83,11.83,91400.0,8.8227,8.8227,8.8078,8.8078,91400.0
2009-10-28 12:00:00,11.83,11.85,11.83,11.85,108200.0,8.8078,8.8227,8.8078,8.8227,108200.0
2009-10-28 12:05:00,11.85,11.85,11.81,11.83,337000.0,8.8227,8.8227,8.7929,8.8078,337000.0
2009-10-28 12:10:00,11.83,11.83,11.82,11.83,77400.0,8.8078,8.8078,8.8003,8.8078,77400.0
2009-10-28 12:15:00,11.83,11.83,11.83,11.83,32600.0,8.8078,8.8078,8.8078,8.8078,32600.0
2009-10-28 12:20:00,11.83,11.84,11.81,11.83,216400.0,8.8078,8.8152,8.7929,8.8078,216400.0
2009-10-28 12:25:00,11.83,11.85,11.83,11.84,86400.0,8.8078,8.8227,8.8078,8.8152,86400.0
2009-10-28 12:30:00,11.84,11.85,11.83,11.84,107400.0,8.8152,8.8227,8.8078,8.8152,107400.0
2009-10-28 12:35:00,11.84,11.84,11.83,11.83,51000.0,8.8152,8.8152,8.8078,8.8078,51000.0
2009-10-28 12:40:00,11.83,11.84,11.83,11.83,116600.0,8.8078,8.8152,8.8078,8.8078,116600.0
2009-10-28 12:45:00,11.83,11.83,11.83,11.83,19600.0,8.8078,8.8078,8.8078,8.8078,19600.0
2009-10-28 12:50:00,11.83,11.83,11.8,11.81,212800.0,8.8078,8.8078,8.7854,8.7929,212800.0
2009-10-28 12:55:00,11.8,11.82,11.8,11.82,187400.0,8.7854,8.8003,8.7854,8.8003,187400.0
2009-10-28 13:00:00,11.81,11.83,11.81,11.82,170000.0,8.7929,8.8078,8.7929,8.8003,170000.0
2009-10-28 13:05:00,11.83,11.84,11.83,11.84,78800.0,8.8078,8.8152,8.8078,8.8152,78800.0
2009-10-28 13:10:00,11.84,11.85,11.83,11.85,120600.0,8.8152,8.8227,8.8078,8.8227,120600.0
2009-10-28 13:15:00,11.85,11.85,11.83,11.83,102600.0,8.8227,8.8227,8.8078,8.8078,102600.0
2009-10-28 13:20:00,11.83,11.84,11.82,11.84,87400.0,8.8078,8.8152,8.8003,8.8152,87400.0
2009-10-28 13:25:00,11.84,11.85,11.84,11.85,224800.0,8.8152,8.8227,8.8152,8.8227,224800.0
2009-10-28 13:30:00,11.84,11.85,11.84,11.85,82400.0,8.8152,8.8227,8.8152,8.8227,82400.0
2009-10-28 13:35:00,11.85,11.85,11.83,11.83,80000.0,8.8227,8.8227,8.8078,8.8078,80000.0
2009-10-28 13:40:00,11.83,11.85,11.83,11.83,104600.0,8.8078,8.8227,8.8078,8.8078,104600.0
2009-10-28 13:45:00,11.83,11.85,11.83,11.83,81000.0,8.8078,8.8227,8.8078,8.8078,81000.0
2009-10-28 13:50:00,11.83,11.84,11.82,11.83,178800.0,8.8078,8.8152,8.8003,8.8078,178800.0
2009-10-28 13:55:00,11.83,11.83,11.83,11.83,148400.0,8.8078,8.8078,8.8078,8.8078,148400.0
2009-10-28 14:00:00,11.83,11.84,11.82,11.83,382200.0,8.8078,8.8152,8.8003,8.8078,382200.0
2009-10-28 14:05:00,11.83,11.83,11.82,11.83,116600.0,8.8078,8.8078,8.8003,8.8078,116600.0
2009-10-28 14:10:00,11.83,11.83,11.82,11.82,79600.0,8.8078,8.8078,8.8003,8.8003,79600.0
2009-10-28 14:15:00,11.82,11.84,11.82,11.83,158600.0,8.8003,8.8152,8.8003,8.8078,158600.0
2009-10-28 14:20:00,11.83,11.84,11.81,11.83,386400.0,8.8078,8.8152,8.7929,8.8078,386400.0
2009-10-28 14:25:00,11.84,11.84,11.81,11.81,62800.0,8.8152,8.8152,8.7929,8.7929,62800.0
2009-10-28 14:30:00,11.81,11.83,11.81,11.81,214600.0,8.7929,8.8078,8.7929,8.7929,214600.0
2009-10-28 14:35:00,11.81,11.83,11.8,11.81,204400.0,8.7929,8.8078,8.7854,8.7929,204400.0
2009-10-28 14:40:00,11.81,11.83,11.8,11.8,149600.0,8.7929,8.8078,8.7854,8.7854,149600.0
2009-10-28 14:45:00,11.8,11.82,11.79,11.81,212000.0,8.7854,8.8003,8.778,8.7929,212000.0
2009-10-28 14:50:00,11.82,11.83,11.81,11.81,151200.0,8.8003,8.8078,8.7929,8.7929,151200.0
2009-10-28 14:55:00,11.81,11.82,11.8,11.81,148000.0,8.7929,8.8003,8.7854,8.7929,148000.0
2009-10-28 15:00:00,11.8,11.81,11.79,11.8,222600.0,8.7854,8.7929,8.778,8.7854,222600.0
2009-10-28 15:05:00,11.8,11.81,11.79,11.8,156800.0,8.7854,8.7929,8.778,8.7854,156800.0
2009-10-28 15:10:00,11.8,11.8,11.77,11.79,171200.0,8.7854,8.7854,8.7631,8.778,171200.0
2009-10-28 15:15:00,11.79,11.81,11.79,11.8,185400.0,8.778,8.7929,8.778,8.7854,185400.0
2009-10-28 15:20:00,11.8,11.81,11.8,11.8,132800.0,8.7854,8.7929,8.7854,8.7854,132800.0
2009-10-28 15:25:00,11.8,11.82,11.79,11.82,238600.0,8.7854,8.8003,8.778,8.8003,238600.0
2009-10-28 15:30:00,11.81,11.82,11.8,11.8,199200.0,8.7929,8.8003,8.7854,8.7854,199200.0
2009-10-28 15:35:00,11.8,11.8,11.79,11.8,265000.0,8.7854,8.7854,8.778,8.7854,265000.0
2009-10-28 15:40:00,11.8,11.81,11.79,11.8,450800.0,8.7854,8.7929,8.778,8.7854,450800.0
2009-10-28 15:45:00,11.8,11.8,11.8,11.8,116000.0,8.7854,8.7854,8.7854,8.7854,116000.0
2009-10-28 15:50:00,11.8,11.8,11.77,11.78,360000.0,8.7854,8.7854,8.7631,8.7706,360000.0
2009-10-28 15:55:00,11.77,11.78,11.76,11.78,796600.0,8.7631,8.7706,8.7557,8.7706,796600.0
2009-10-29 09:30:00,11.85,11.86,11.77,11.77,93200.0,8.8227,8.8301,8.7631,8.7631,93200.0
2009-10-29 09:35:00,11.77,11.84,11.77,11.83,164000.0,8.7631,8.8152,8.7631,8.8078,164000.0
2009-10-29 09:40:00,11.83,11.84,11.78,11.78,130000.0,8.8078,8.8152,8.7706,8.7706,130000.0
2009-10-29 09:45:00,11.78,11.79,11.74,11.79,158000.0,8.7706,8.778,8.7408,8.778,158000.0
2009-10-29 09:50:00,11.79,11.8,11.75,11.77,301800.0,8.778,8.7854,8.7482,8.7631,301800.0
2009-10-29 09:55:00,11.77,11.79,11.76,11.79,91000.0,8.7631,8.778,8.7557,8.778,91000.0
2009-10-29 10:00:00,11.79,11.8,11.77,11.79,143200.0,8.778,8.7854,8.7631,8.778,143200.0
2009-10-29 10:05:00,11.79,11.8,11.77,11.79,168800.0,8.778,8.7854,8.7631,8.778,168800.0
2009-10-29 10:10:00,11.79,11.8,11.74,11.74,147400.0,8.778,8.7854,8.7408,8.7408,147400.0
2009-10-29 10:15:00,11.74,11.76,11.74,11.75,78800.0,8.7408,8.7557,8.7408,8.7482,78800.0
2009-10-29 10:20:00,11.75,11.77,11.74,11.77,266400.0,8.7482,8.7631,8.7408,8.7631,266400.0
2009-10-29 10:25:00,11.77,11.77,11.75,11.75,93400.0,8.7631,8.7631,8.7482,8.7482,93400.0
2009-10-29 10:30:00,11.76,11.76,11.72,11.72,463800.0,8.7557,8.7557,8.7259,8.7259,463800.0
2009-10-29 10:35:00,11.72,11.72,11.71,11.72,138800.0,8.7259,8.7259,8.7184,8.7259,138800.0
2009-10-29 10:40:00,11.71,11.72,11.69,11.7,121000.0,8.7184,8.7259,8.7035,8.711,121000.0
2009-10-29 10:45:00,11.7,11.7,11.68,11.69,236000.0,8.711,8.711,8.6961,8.7035,236000.0
2009-10-29 10:50:00,11.69,11.7,11.68,11.7,289800.0,8.7035,8.711,8.6961,8.711,289800.0
2009-10-29 10:55:00,11.7,11.7,11.69,11.7,169600.0,8.711,8.711,8.7035,8.711,169600.0
2009-10-29 11:00:00,11.7,11.71,11.7,11.7,136400.0,8.711,8.7184,8.711,8.711,136400.0
2009-10-29 11:05:00,11.7,11.72,11.7,11.7,195400.0,8.711,8.7259,8.711,8.711,195400.0
2009-10-29 11:10:00,11.7,11.71,11.7,11.71,118600.0,8.711,8.7184,8.711,8.7184,118600.0
2009-10-29 11:15:00,11.71,11.71,11.69,11.69,283400.0,8.7184,8.7184,8.7035,8.7035,283400.0
2009-10-29 11:20:00,11.69,11.69,11.65,11.67,208000.0,8.7035,8.7035,8.6738,8.6887,208000.0
2009-10-29 11:25:00,11.67,11.68,11.65,11.65,102200.0,8.6887,8.6961,8.6738,8.6738,102200.0
2009-10-29 11:30:00,11.65,11.69,11.65,11.68,304200.0,8.6738,8.7035,8.6738,8.6961,304200.0
2009-10-29 11:35:00,11.67,11.69,11.67,11.67,320200.0,8.6887,8.7035,8.6887,8.6887,320200.0
2009-10-29 11:40:00,11.68,11.69,11.67,11.69,367600.0,8.6961,8.7035,8.6887,8.7035,367600.0
2009-10-29 11:45:00,11.69,11.72,11.69,11.72,239600.0,8.7035,8.7259,8.7035,8.7259,239600.0
2009-10-29 11:50:00,11.72,11.72,11.71,11.71,91600.0,8.7259,8.7259,8.7184,8.7184,91600.0
2009-10-29 11:55:00,11.71,11.72,11.7,11.71,185800.0,8.7184,8.7259,8.711,8.7184,185800.0
2009-10-29 12:00:00,11.72,11.72,11.7,11.7,98000.0,8.7259,8.7259,8.711,8.711,98000.0
2009-10-29 12:05:00,11.7,11.71,11.7,11.7,60200.0,8.711,8.7184,8.711,8.711,60200.0
2009-10-29 12:10:00,11.7,11.7,11.69,11.7,91800.0,8.711,8.711,8.7035,8.711,91800.0
2009-10-29 12:15:00,11.7,11.7,11.69,11.7,47000.0,8.711,8.711,8.7035,8.711,47000.0
2009-10-29 12:20:00,11.7,11.7,11.69,11.7,81600.0,8.711,8.711,8.7035,8.711,81600.0
2009-10-29 12:25:00,11.7,11.72,11.7,11.71,127400.0,8.711,8.7259,8.711,8.7184,127400.0
2009-10-29 12:30:00,11.71,11.72,11.7,11.7,75800.0,8.7184,8.7259,8.711,8.711,75800.0
2009-10-29 12:35:00,11.71,11.72,11.7,11.7,529400.0,8.7184,8.7259,8.711,8.711,529400.0
2009-10-29 12:40:00,11.7,11.72,11.7,11.72,237000.0,8.711,8.7259,8.711,8.7259,237000.0
2009-10-29 12:45:00,11.72,11.74,11.72,11.72,155800.0,8.7259,8.7408,8.7259,8.7259,155800.0
2009-10-29 12:50:00,11.72,11.74,11.72,11.72,103800.0,8.7259,8.7408,8.7259,8.7259,103800.0
2009-10-29 12:55:00,11.73,11.73,11.72,11.72,43800.0,8.7333,8.7333,8.7259,8.7259,43800.0
2009-10-29 13:00:00,11.73,11.73,11.72,11.72,35200.0,8.7333,8.7333,8.7259,8.7259,35200.0
2009-10-29 13:05:00,11.73,11.73,11.72,11.73,33000.0,8.7333,8.7333,8.7259,8.7333,33000.0
2009-10-29 13:10:00,11.72,11.73,11.72,11.72,74000.0,8.7259,8.7333,8.7259,8.7259,74000.0
2009-10-29 13:15:00,11.72,11.72,11.72,11.72,102800.0,8.7259,8.7259,8.7259,8.7259,102800.0
2009-10-29 13:20:00,11.72,11.72,11.71,11.71,83000.0,8.7259,8.7259,8.7184,8.7184,83000.0
2009-10-29 13:25:00,11.71,11.72,11.7,11.72,107800.0,8.7184,8.7259,8.711,8.7259,107800.0
2009-10-29 13:30:00,11.72,11.72,11.71,11.71,122400.0,8.7259,8.7259,8.7184,8.7184,122400.0
2009-10-29 13:35:00,11.71,11.72,11.7,11.7,137000.0,8.7184,8.7259,8.711,8.711,137000.0
2009-10-29 13:40:00,11.7,11.72,11.7,11.7,160200.0,8.711,8.7259,8.711,8.711,160200.0
2009-10-29 13:45:00,11.71,11.71,11.7,11.7,63800.0,8.7184,8.7184,8.711,8.711,63800.0
2009-10-29 13:50:00,11.7,11.72,11.7,11.72,221200.0,8.711,8.7259,8.711,8.7259,221200.0
2009-10-29 13:55:00,11.71,11.71,11.7,11.7,78600.0,8.7184,8.7184,8.711,8.711,78600.0
2009-10-29 14:00:00,11.7,11.71,11.69,11.69,147800.0,8.711,8.7184,8.7035,8.7035,147800.0
2009-10-29 14:05:00,11.69,11.69,11.67,11.68,377200.0,8.7035,8.7035,8.6887,8.6961,377200.0
2009-10-29 14:10:00,11.68,11.7,11.67,11.7,232600.0,8.6961,8.711,8.6887,8.711,232600.0
2009-10-29 14:15:00,11.69,11.71,11.69,11.7,139000.0,8.7035,8.7184,8.7035,8.711,139000.0
2009-10-29 14:20:00,11.7,11.71,11.7,11.71,104200.0,8.711,8.7184,8.711,8.7184,104200.0
2009-10-29 14:25:00,11.71,11.71,11.7,11.71,108200.0,8.7184,8.7184,8.711,8.7184,108200.0
2009-10-29 14:30:00,11.71,11.71,11.7,11.71,64000.0,8.7184,8.7184,8.711,8.7184,64000.0
2009-10-29 14:35:00,11.71,11.71,11.71,11.71,47400.0,8.7184,8.7184,8.7184,8.7184,47400.0
2009-10-29 14:40:00,11.71,11.72,11.71,11.72,142800.0,8.7184,8.7259,8.7184,8.7259,142800.0
2009-10-29 14:45:00,11.72,11.72,11.71,11.71,179600.0,8.7259,8.7259,8.7184,8.7184,179600.0
2009-10-29 14:50:00,11.71,11.72,11.71,11.71,164600.0,8.7184,8.7259,8.7184,8.7184,164600.0
2009-10-29 14:55:00,11.71,11.72,11.7,11.72,237000.0,8.7184,8.7259,8.711,8.7259,237000.0
2009-10-29 15:00:00,11.72,11.73,11.71,11.73,225600.0,8.7259,8.7333,8.7184,8.7333,225600.0
2009-10-29 15:05:00,11.73,11.76,11.72,11.76,268200.0,8.7333,8.7557,8.7259,8.7557,268200.0
2009-10-29 15:10:00,11.76,11.77,11.76,11.77,128400.0,8.7557,8.7631,8.7557,8.7631,128400.0
2009-10-29 15:15:00,11.77,11.77,11.76,11.76,175800.0,8.7631,8.7631,8.7557,8.7557,175800.0
2009-10-29 15:20:00,11.76,11.76,11.74,11.74,110400.0,8.7557,8.7557,8.7408,8.7408,110400.0
2009-10-29 15:25:00,11.75,11.77,11.74,11.76,143600.0,8.7482,8.7631,8.7408,8.7557,143600.0
2009-10-29 15:30:00,11.77,11.78,11.76,11.77,187800.0,8.7631,8.7706,8.7557,8.7631,187800.0
2009-10-29 15:35:00,11.78,11.78,11.76,11.76,366600.0,8.7706,8.7706,8.7557,8.7557,366600.0
2009-10-29 15:40:00,11.76,11.77,11.75,11.76,209400.0,8.7557,8.7631,8.7482,8.7557,209400.0
2009-10-29 15:45:00,11.76,11.76,11.74,11.75,238400.0,8.7557,8.7557,8.7408,8.7482,238400.0
2009-10-29 15:50:00,11.74,11.75,11.74,11.74,271200.0,8.7408,8.7482,8.7408,8.7408,271200.0
2009-10-29 15:55:00,11.74,11.75,11.74,11.75,738200.0,8.7408,8.7482,8.7408,8.7482,738200.0
2009-10-30 09:30:00,11.77,11.77,11.69,11.75,166400.0,8.7631,8.7631,8.7035,8.7482,166400.0
2009-10-30 09:35:00,11.75,11.79,11.75,11.79,218000.0,8.7482,8.778,8.7482,8.778,218000.0
2009-10-30 09:40:00,11.79,11.83,11.77,11.79,414400.0,8.778,8.8078,8.7631,8.778,414400.0
2009-10-30 09:45:00,11.79,11.8,11.76,11.77,212200.0,8.778,8.7854,8.7557,8.7631,212200.0
2009-10-30 09:50:00,11.77,11.77,11.72,11.74,167200.0,8.7631,8.7631,8.7259,8.7408,167200.0
2009-10-30 09:55:00,11.74,11.75,11.72,11.75,97400.0,8.7408,8.7482,8.7259,8.7482,97400.0
2009-10-30 10:00:00,11.74,11.78,11.74,11.76,158000.0,8.7408,8.7706,8.7408,8.7557,158000.0
2009-10-30 10:05:00,11.76,11.78,11.75,11.76,116200.0,8.7557,8.7706,8.7482,8.7557,116200.0
2009-10-30 10:10:00,11.76,11.78,11.74,11.78,160800.0,8.7557,8.7706,8.7408,8.7706,160800.0
2009-10-30 10:15:00,11.78,11.79,11.76,11.79,130200.0,8.7706,8.778,8.7557,8.778,130200.0
2009-10-30 10:20:00,11.78,11.79,11.76,11.78,166200.0,8.7706,8.778,8.7557,8.7706,166200.0
2009-10-30 10:25:00,11.78,11.79,11.77,11.78,158600.0,8.7706,8.778,8.7631,8.7706,158600.0
2009-10-30 10:30:00,11.78,11.79,11.75,11.75,141200.0,8.7706,8.778,8.7482,8.7482,141200.0
2009-10-30 10:35:00,11.75,11.76,11.73,11.75,181400.0,8.7482,8.7557,8.7333,8.7482,181400.0
2009-10-30 10:40:00,11.74,11.78,11.74,11.77,130400.0,8.7408,8.7706,8.7408,8.7631,130400.0
2009-10-30 10:45:00,11.77,11.79,11.76,11.76,135000.0,8.7631,8.778,8.7557,8.7557,135000.0
2009-10-30 10:50:00,11.76,11.76,11.75,11.75,29600.0,8.7557,8.7557,8.7482,8.7482,29600.0
2009-10-30 10:55:00,11.75,11.76,11.75,11.75,47200.0,8.7482,8.7557,8.7482,8.7482,47200.0
2009-10-30 11:00:00,11.75,11.76,11.74,11.74,37600.0,8.7482,8.7557,8.7408,8.7408,37600.0
2009-10-30 11:05:00,11.74,11.76,11.74,11.76,121400.0,8.7408,8.7557,8.7408,8.7557,121400.0
2009-10-30 11:10:00,11.76,11.77,11.74,11.75,95400.0,8.7557,8.7631,8.7408,8.7482,95400.0
2009-10-30 11:15:00,11.76,11.76,11.72,11.73,145800.0,8.7557,8.7557,8.7259,8.7333,145800.0
2009-10-30 11:20:00,11.74,11.75,11.73,11.74,644000.0,8.7408,8.7482,8.7333,8.7408,644000.0
2009-10-30 11:25:00,11.74,11.75,11.74,11.74,116400.0,8.7408,8.7482,8.7408,8.7408,116400.0
2009-10-30 11:30:00,11.75,11.77,11.74,11.76,281400.0,8.7482,8.7631,8.7408,8.7557,281400.0
2009-10-30 11:35:00,11.76,11.76,11.72,11.73,235800.0,8.7557,8.7557,8.7259,8.7333,235800.0
2009-10-30 11:40:00,11.74,11.74,11.72,11.74,208000.0,8.7408,8.7408,8.7259,8.7408,208000.0
2009-10-30 11:45:00,11.73,11.74,11.72,11.74,261800.0,8.7333,8.7408,8.7259,8.7408,261800.0
2009-10-30 11:50:00,11.74,11.75,11.71,11.72,192600.0,8.7408,8.7482,8.7184,8.7259,192600.0
2009-10-30 11:55:00,11.71,11.73,11.68,11.7,176800.0,8.7184,8.7333,8.6961,8.711,176800.0
2009-10-30 12:00:00,11.7,11.7,11.69,11.69,87400.0,8.711,8.711,8.7035,8.7035,87400.0
2009-10-30 12:05:00,11.69,11.7,11.67,11.69,167600.0,8.7035,8.711,8.6887,8.7035,167600.0
2009-10-30 12:10:00,11.7,11.7,11.68,11.68,91200.0,8.711,8.711,8.6961,8.6961,91200.0
2009-10-30 12:15:00,11.68,11.69,11.67,11.67,148200.0,8.6961,8.7035,8.6887,8.6887,148200.0
2009-10-30 12:20:00,11.67,11.69,11.67,11.69,180200.0,8.6887,8.7035,8.6887,8.7035,180200.0
2009-10-30 12:25:00,11.69,11.7,11.63,11.67,356600.0,8.7035,8.711,8.6589,8.6887,356600.0
2009-10-30 12:30:00,11.67,11.69,11.67,11.69,179200.0,8.6887,8.7035,8.6887,8.7035,179200.0
2009-10-30 12:35:00,11.69,11.71,11.68,11.7,86600.0,8.7035,8.7184,8.6961,8.711,86600.0
2009-10-30 12:40:00,11.7,11.7,11.68,11.69,35400.0,8.711,8.711,8.6961,8.7035,35400.0
2009-10-30 12:45:00,11.68,11.69,11.63,11.65,208800.0,8.6961,8.7035,8.6589,8.6738,208800.0
2009-10-30 12:50:00,11.65,11.68,11.64,11.67,155400.0,8.6738,8.6961,8.6663,8.6887,155400.0
2009-10-30 12:55:00,11.67,11.68,11.65,11.65,85200.0,8.6887,8.6961,8.6738,8.6738,85200.0
2009-10-30 13:00:00,11.65,11.71,11.65,11.7,227000.0,8.6738,8.7184,8.6738,8.711,227000.0
2009-10-30 13:05:00,11.7,11.72,11.69,11.7,135200.0,8.711,8.7259,8.7035,8.711,135200.0
2009-10-30 13:10:00,11.7,11.72,11.7,11.71,640800.0,8.711,8.7259,8.711,8.7184,640800.0
2009-10-30 13:15:00,11.7,11.71,11.68,11.7,140200.0,8.711,8.7184,8.6961,8.711,140200.0
2009-10-30 13:20:00,11.7,11.7,11.65,11.67,88800.0,8.711,8.711,8.6738,8.6887,88800.0
2009-10-30 13:25:00,11.67,11.69,11.67,11.68,86400.0,8.6887,8.7035,8.6887,8.6961,86400.0
2009-10-30 13:30:00,11.68,11.69,11.64,11.65,192800.0,8.6961,8.7035,8.6663,8.6738,192800.0
2009-10-30 13:35:00,11.65,11.68,11.65,11.67,77800.0,8.6738,8.6961,8.6738,8.6887,77800.0
2009-10-30 13:40:00,11.67,11.69,11.66,11.68,121200.0,8.6887,8.7035,8.6812,8.6961,121200.0
2009-10-30 13:45:00,11.68,11.69,11.67,11.68,142200.0,8.6961,8.7035,8.6887,8.6961,142200.0
2009-10-30 13:50:00,11.68,11.68,11.65,11.65,145800.0,8.6961,8.6961,8.6738,8.6738,145800.0
2009-10-30 13:55:00,11.65,11.67,11.64,11.64,104800.0,8.6738,8.6887,8.6663,8.6663,104800.0
2009-10-30 14:00:00,11.65,11.67,11.65,11.67,104800.0,8.6738,8.6887,8.6738,8.6887,104800.0
2009-10-30 14:05:00,11.67,11.7,11.67,11.69,149200.0,8.6887,8.711,8.6887,8.7035,149200.0
2009-10-30 14:10:00,11.69,11.7,11.69,11.7,129800.0,8.7035,8.711,8.7035,8.711,129800.0
2009-10-30 14:15:00,11.69,11.69,11.68,11.69,560200.0,8.7035,8.7035,8.6961,8.7035,560200.0
2009-10-30 14:20:00,11.68,11.7,11.67,11.68,239600.0,8.6961,8.711,8.6887,8.6961,239600.0
2009-10-30 14:25:00,11.68,11.69,11.68,11.68,127200.0,8.6961,8.7035,8.6961,8.6961,127200.0
2009-10-30 14:30:00,11.68,11.69,11.65,11.65,163400.0,8.6961,8.7035,8.6738,8.6738,163400.0
2009-10-30 14:35:00,11.65,11.66,11.63,11.66,472200.0,8.6738,8.6812,8.6589,8.6812,472200.0
2009-10-30 14:40:00,11.65,11.66,11.64,11.65,284200.0,8.6738,8.6812,8.6663,8.6738,284200.0
2009-10-30 14:45:00,11.65,11.65,11.63,11.65,108600.0,8.6738,8.6738,8.6589,8.6738,108600.0
2009-10-30 14:50:00,11.64,11.65,11.62,11.65,190800.0,8.6663,8.6738,8.6514,8.6738,190800.0
2009-10-30 14:55:00,11.65,11.65,11.64,11.65,101600.0,8.6738,8.6738,8.6663,8.6738,101600.0
2009-10-30 15:00:00,11.65,11.65,11.63,11.63,160200.0,8.6738,8.6738,8.6589,8.6589,160200.0
2009-10-30 15:05:00,11.63,11.63,11.61,11.63,224000.0,8.6589,8.6589,8.644,8.6589,224000.0
2009-10-30 15:10:00,11.62,11.65,11.62,11.65,209000.0,8.6514,8.6738,8.6514,8.6738,209000.0
2009-10-30 15:15:00,11.65,11.65,11.62,11.63,251200.0,8.6738,8.6738,8.6514,8.6589,251200.0
2009-10-30 15:20:00,11.62,11.66,11.62,11.64,261000.0,8.6514,8.6812,8.6514,8.6663,261000.0
2009-10-30 15:25:00,11.64,11.65,11.62,11.65,193600.0,8.6663,8.6738,8.6514,8.6738,193600.0
2009-10-30 15:30:00,11.65,11.67,11.64,11.67,187000.0,8.6738,8.6887,8.6663,8.6887,187000.0
2009-10-30 15:35:00,11.66,11.67,11.65,11.65,268400.0,8.6812,8.6887,8.6738,8.6738,268400.0
2009-10-30 15:40:00,11.65,11.66,11.63,11.64,275000.0,8.6738,8.6812,8.6589,8.6663,275000.0
2009-10-30 15:45:00,11.63,11.66,11.63,11.66,214000.0,8.6589,8.6812,8.6589,8.6812,214000.0
2009-10-30 15:50:00,11.65,11.66,11.58,11.58,877000.0,8.6738,8.6812,8.6216,8.6216,877000.0
2009-10-30 15:55:00,11.58,11.59,11.56,11.56,1338000.0,8.6216,8.6291,8.6068,8.6068,1338000.0
2009-11-02 09:30:00,11.63,11.63,11.55,11.6,31800.0,8.6589,8.6589,8.5993,8.6365,31800.0
2009-11-02 09:35:00,11.61,11.62,11.59,11.59,257000.0,8.644,8.6514,8.6291,8.6291,257000.0
2009-11-02 09:40:00,11.59,11.59,11.55,11.57,190600.0,8.6291,8.6291,8.5993,8.6142,190600.0
2009-11-02 09:45:00,11.58,11.59,11.56,11.57,159600.0,8.6216,8.6291,8.6068,8.6142,159600.0
2009-11-02 09:50:00,11.58,11.62,11.57,11.61,143600.0,8.6216,8.6514,8.6142,8.644,143600.0
2009-11-02 09:55:00,11.61,11.63,11.56,11.56,182000.0,8.644,8.6589,8.6068,8.6068,182000.0
2009-11-02 10:00:00,11.59,11.65,11.59,11.63,394400.0,8.6291,8.6738,8.6291,8.6589,394400.0
2009-11-02 10:05:00,11.63,11.65,11.6,11.6,211800.0,8.6589,8.6738,8.6365,8.6365,211800.0
2009-11-02 10:10:00,11.6,11.61,11.59,11.59,126600.0,8.6365,8.644,8.6291,8.6291,126600.0
2009-11-02 10:15:00,11.59,11.62,11.59,11.62,170200.0,8.6291,8.6514,8.6291,8.6514,170200.0
2009-11-02 10:20:00,11.62,11.62,11.59,11.6,213600.0,8.6514,8.6514,8.6291,8.6365,213600.0
2009-11-02 10:25:00,11.6,11.67,11.6,11.65,239000.0,8.6365,8.6887,8.6365,8.6738,239000.0
2009-11-02 10:30:00,11.66,11.68,11.63,11.63,299400.0,8.6812,8.6961,8.6589,8.6589,299400.0
2009-11-02 10:35:00,11.63,11.63,11.61,11.62,201200.0,8.6589,8.6589,8.644,8.6514,201200.0
2009-11-02 10:40:00,11.62,11.63,11.59,11.59,222200.0,8.6514,8.6589,8.6291,8.6291,222200.0
2009-11-02 10:45:00,11.59,11.6,11.57,11.59,384600.0,8.6291,8.6365,8.6142,8.6291,384600.0
2009-11-02 10:50:00,11.59,11.6,11.56,11.57,139400.0,8.6291,8.6365,8.6068,8.6142,139400.0
2009-11-02 10:55:00,11.58,11.59,11.55,11.56,301800.0,8.6216,8.6291,8.5993,8.6068,301800.0
2009-11-02 11:00:00,11.56,11.58,11.54,11.58,310600.0,8.6068,8.6216,8.5919,8.6216,310600.0
2009-11-02 11:05:00,11.58,11.6,11.58,11.58,223400.0,8.6216,8.6365,8.6216,8.6216,223400.0
2009-11-02 11:10:00,11.58,11.6,11.56,11.59,316400.0,8.6216,8.6365,8.6068,8.6291,316400.0
2009-11-02 11:15:00,11.59,11.6,11.58,11.58,111000.0,8.6291,8.6365,8.6216,8.6216,111000.0
2009-11-02 11:20:00,11.58,11.6,11.58,11.59,137200.0,8.6216,8.6365,8.6216,8.6291,137200.0
2009-11-02 11:25:00,11.59,11.6,11.55,11.55,239600.0,8.6291,8.6365,8.5993,8.5993,239600.0
2009-11-02 11:30:00,11.55,11.55,11.54,11.55,114200.0,8.5993,8.5993,8.5919,8.5993,114200.0
2009-11-02 11:35:00,11.55,11.55,11.53,11.53,105600.0,8.5993,8.5993,8.5844,8.5844,105600.0
2009-11-02 11:40:00,11.53,11.54,11.53,11.54,116200.0,8.5844,8.5919,8.5844,8.5919,116200.0
2009-11-02 11:45:00,11.54,11.54,11.53,11.53,94400.0,8.5919,8.5919,8.5844,8.5844,94400.0
2009-11-02 11:50:00,11.54,11.56,11.53,11.56,125800.0,8.5919,8.6068,8.5844,8.6068,125800.0
2009-11-02 11:55:00,11.56,11.59,11.56,11.57,103800.0,8.6068,8.6291,8.6068,8.6142,103800.0
2009-11-02 12:00:00,11.58,11.59,11.57,11.59,71600.0,8.6216,8.6291,8.6142,8.6291,71600.0
2009-11-02 12:05:00,11.59,11.6,11.57,11.6,273200.0,8.6291,8.6365,8.6142,8.6365,273200.0
2009-11-02 12:10:00,11.6,11.6,11.58,11.58,127600.0,8.6365,8.6365,8.6216,8.6216,127600.0
2009-11-02 12:15:00,11.58,11.59,11.56,11.58,154800.0,8.6216,8.6291,8.6068,8.6216,154800.0
2009-11-02 12:20:00,11.58,11.59,11.56,11.58,149400.0,8.6216,8.6291,8.6068,8.6216,149400.0
2009-11-02 12:25:00,11.58,11.58,11.57,11.58,116800.0,8.6216,8.6216,8.6142,8.6216,116800.0
2009-11-02 12:30:00,11.58,11.59,11.58,11.59,173600.0,8.6216,8.6291,8.6216,8.6291,173600.0
2009-11-02 12:35:00,11.59,11.6,11.58,11.6,72200.0,8.6291,8.6365,8.6216,8.6365,72200.0
2009-11-02 12:40:00,11.59,11.6,11.56,11.59,181200.0,8.6291,8.6365,8.6068,8.6291,181200.0
2009-11-02 12:45:00,11.59,11.59,11.57,11.57,83200.0,8.6291,8.6291,8.6142,8.6142,83200.0
2009-11-02 12:50:00,11.57,11.58,11.54,11.56,341000.0,8.6142,8.6216,8.5919,8.6068,341000.0
2009-11-02 12:55:00,11.56,11.56,11.52,11.53,120200.0,8.6068,8.6068,8.577,8.5844,120200.0
2009-11-02 13:00:00,11.53,11.56,11.52,11.56,161600.0,8.5844,8.6068,8.577,8.6068,161600.0
2009-11-02 13:05:00,11.56,11.56,11.56,11.56,42400.0,8.6068,8.6068,8.6068,8.6068,42400.0
2009-11-02 13:10:00,11.56,11.58,11.56,11.56,97800.0,8.6068,8.6216,8.6068,8.6068,97800.0
2009-11-02 13:15:00,11.57,11.57,11.55,11.56,123600.0,8.6142,8.6142,8.5993,8.6068,123600.0
2009-11-02 13:20:00,11.56,11.57,11.55,11.56,80600.0,8.6068,8.6142,8.5993,8.6068,80600.0
2009-11-02 13:25:00,11.56,11.56,11.53,11.54,92200.0,8.6068,8.6068,8.5844,8.5919,92200.0
2009-11-02 13:30:00,11.54,11.54,11.52,11.52,124800.0,8.5919,8.5919,8.577,8.577,124800.0
2009-11-02 13:35:00,11.52,11.53,11.51,11.51,77800.0,8.577,8.5844,8.5695,8.5695,77800.0
2009-11-02 13:40:00,11.51,11.53,11.51,11.52,68600.0,8.5695,8.5844,8.5695,8.577,68600.0
2009-11-02 13:45:00,11.52,11.52,11.51,11.52,78000.0,8.577,8.577,8.5695,8.577,78000.0
2009-11-02 13:50:00,11.52,11.52,11.47,11.48,268200.0,8.577,8.577,8.5398,8.5472,268200.0
2009-11-02 13:55:00,11.48,11.5,11.47,11.47,114000.0,8.5472,8.5621,8.5398,8.5398,114000.0
2009-11-02 14:00:00,11.48,11.5,11.47,11.49,147800.0,8.5472,8.5621,8.5398,8.5546,147800.0
2009-11-02 14:05:00,11.49,11.5,11.47,11.47,173800.0,8.5546,8.5621,8.5398,8.5398,173800.0
2009-11-02 14:10:00,11.48,11.52,11.47,11.51,111400.0,8.5472,8.577,8.5398,8.5695,111400.0
2009-11-02 14:15:00,11.5,11.51,11.49,11.49,137800.0,8.5621,8.5695,8.5546,8.5546,137800.0
2009-11-02 14:20:00,11.49,11.54,11.49,11.53,139200.0,8.5546,8.5919,8.5546,8.5844,139200.0
2009-11-02 14:25:00,11.53,11.53,11.51,11.52,92000.0,8.5844,8.5844,8.5695,8.577,92000.0
2009-11-02 14:30:00,11.53,11.54,11.52,11.53,100600.0,8.5844,8.5919,8.577,8.5844,100600.0
2009-11-02 14:35:00,11.54,11.54,11.52,11.52,176400.0,8.5919,8.5919,8.577,8.577,176400.0
2009-11-02 14:40:00,11.52,11.53,11.52,11.53,74600.0,8.577,8.5844,8.577,8.5844,74600.0
2009-11-02 14:45:00,11.53,11.54,11.52,11.53,107800.0,8.5844,8.5919,8.577,8.5844,107800.0
2009-11-02 14:50:00,11.52,11.53,11.51,11.52,102200.0,8.577,8.5844,8.5695,8.577,102200.0
2009-11-02 14:55:00,11.53,11.53,11.48,11.51,155800.0,8.5844,8.5844,8.5472,8.5695,155800.0
2009-11-02 15:00:00,11.51,11.55,11.51,11.55,211800.0,8.5695,8.5993,8.5695,8.5993,211800.0
2009-11-02 15:05:00,11.55,11.55,11.55,11.55,91000.0,8.5993,8.5993,8.5993,8.5993,91000.0
2009-11-02 15:10:00,11.55,11.56,11.55,11.55,164200.0,8.5993,8.6068,8.5993,8.5993,164200.0
2009-11-02 15:15:00,11.55,11.55,11.53,11.53,189200.0,8.5993,8.5993,8.5844,8.5844,189200.0
2009-11-02 15:20:00,11.53,11.55,11.52,11.54,182800.0,8.5844,8.5993,8.577,8.5919,182800.0
2009-11-02 15:25:00,11.54,11.55,11.53,11.55,141000.0,8.5919,8.5993,8.5844,8.5993,141000.0
2009-11-02 15:30:00,11.55,11.56,11.55,11.56,169000.0,8.5993,8.6068,8.5993,8.6068,169000.0
2009-11-02 15:35:00,11.56,11.56,11.56,11.56,83800.0,8.6068,8.6068,8.6068,8.6068,83800.0
2009-11-02 15:40:00,11.56,11.58,11.56,11.58,207800.0,8.6068,8.6216,8.6068,8.6216,207800.0
2009-11-02 15:45:00,11.58,11.58,11.56,11.56,240200.0,8.6216,8.6216,8.6068,8.6068,240200.0
2009-11-02 15:50:00,11.56,11.57,11.56,11.57,172600.0,8.6068,8.6142,8.6068,8.6142,172600.0
2009-11-02 15:55:00,11.56,11.58,11.56,11.58,593000.0,8.6068,8.6216,8.6068,8.6216,593000.0
2009-11-03 09:30:00,11.54,11.54,11.47,11.47,179600.0,8.5919,8.5919,8.5398,8.5398,179600.0
2009-11-03 09:35:00,11.49,11.6,11.48,11.57,255200.0,8.5546,8.6365,8.5472,8.6142,255200.0
2009-11-03 09:40:00,11.57,11.63,11.56,11.63,449400.0,8.6142,8.6589,8.6068,8.6589,449400.0
2009-11-03 09:45:00,11.63,11.63,11.58,11.58,241400.0,8.6589,8.6589,8.6216,8.6216,241400.0
2009-11-03 09:50:00,11.58,11.6,11.56,11.59,192400.0,8.6216,8.6365,8.6068,8.6291,192400.0
2009-11-03 09:55:00,11.59,11.6,11.56,11.57,116800.0,8.6291,8.6365,8.6068,8.6142,116800.0
2009-11-03 10:00:00,11.56,11.58,11.52,11.53,310000.0,8.6068,8.6216,8.577,8.5844,310000.0
2009-11-03 10:05:00,11.53,11.56,11.52,11.54,143400.0,8.5844,8.6068,8.577,8.5919,143400.0
2009-11-03 10:10:00,11.54,11.56,11.52,11.55,152600.0,8.5919,8.6068,8.577,8.5993,152600.0
2009-11-03 10:15:00,11.54,11.55,11.5,11.52,100000.0,8.5919,8.5993,8.5621,8.577,100000.0
2009-11-03 10:20:00,11.52,11.52,11.47,11.48,143400.0,8.577,8.577,8.5398,8.5472,143400.0
2009-11-03 10:25:00,11.47,11.49,11.45,11.45,166000.0,8.5398,8.5546,8.5249,8.5249,166000.0
2009-11-03 10:30:00,11.45,11.52,11.45,11.52,122800.0,8.5249,8.577,8.5249,8.577,122800.0
2009-11-03 10:35:00,11.52,11.52,11.47,11.47,97600.0,8.577,8.577,8.5398,8.5398,97600.0
2009-11-03 10:40:00,11.47,11.52,11.47,11.52,103200.0,8.5398,8.577,8.5398,8.577,103200.0
2009-11-03 10:45:00,11.52,11.55,11.52,11.54,72200.0,8.577,8.5993,8.577,8.5919,72200.0
2009-11-03 10:50:00,11.54,11.55,11.52,11.54,87600.0,8.5919,8.5993,8.577,8.5919,87600.0
2009-11-03 10:55:00,11.54,11.54,11.5,11.51,80000.0,8.5919,8.5919,8.5621,8.5695,80000.0
2009-11-03 11:00:00,11.51,11.52,11.47,11.5,276200.0,8.5695,8.577,8.5398,8.5621,276200.0
2009-11-03 11:05:00,11.5,11.51,11.46,11.46,157600.0,8.5621,8.5695,8.5323,8.5323,157600.0
2009-11-03 11:10:00,11.46,11.48,11.45,11.48,107200.0,8.5323,8.5472,8.5249,8.5472,107200.0
2009-11-03 11:15:00,11.48,11.49,11.46,11.47,65600.0,8.5472,8.5546,8.5323,8.5398,65600.0
2009-11-03 11:20:00,11.47,11.47,11.46,11.47,72200.0,8.5398,8.5398,8.5323,8.5398,72200.0
2009-11-03 11:25:00,11.47,11.47,11.45,11.46,138000.0,8.5398,8.5398,8.5249,8.5323,138000.0
2009-11-03 11:30:00,11.46,11.46,11.45,11.45,45400.0,8.5323,8.5323,8.5249,8.5249,45400.0
2009-11-03 11:35:00,11.45,11.45,11.42,11.44,216200.0,8.5249,8.5249,8.5025,8.5174,216200.0
2009-11-03 11:40:00,11.44,11.45,11.43,11.43,52600.0,8.5174,8.5249,8.51,8.51,52600.0
2009-11-03 11:45:00,11.44,11.46,11.43,11.46,85400.0,8.5174,8.5323,8.51,8.5323,85400.0
2009-11-03 11:50:00,11.45,11.46,11.43,11.45,129000.0,8.5249,8.5323,8.51,8.5249,129000.0
2009-11-03 11:55:00,11.45,11.46,11.44,11.44,106800.0,8.5249,8.5323,8.5174,8.5174,106800.0
2009-11-03 12:00:00,11.44,11.46,11.44,11.45,94000.0,8.5174,8.5323,8.5174,8.5249,94000.0
2009-11-03 12:05:00,11.45,11.45,11.43,11.45,92200.0,8.5249,8.5249,8.51,8.5249,92200.0
2009-11-03 12:10:00,11.45,11.45,11.43,11.44,85000.0,8.5249,8.5249,8.51,8.5174,85000.0
2009-11-03 12:15:00,11.44,11.44,11.4,11.4,109400.0,8.5174,8.5174,8.4876,8.4876,109400.0
2009-11-03 12:20:00,11.41,11.45,11.4,11.44,204600.0,8.4951,8.5249,8.4876,8.5174,204600.0
2009-11-03 12:25:00,11.44,11.45,11.42,11.44,138000.0,8.5174,8.5249,8.5025,8.5174,138000.0
2009-11-03 12:30:00,11.44,11.45,11.43,11.43,109400.0,8.5174,8.5249,8.51,8.51,109400.0
2009-11-03 12:35:00,11.43,11.49,11.43,11.47,176400.0,8.51,8.5546,8.51,8.5398,176400.0
2009-11-03 12:40:00,11.47,11.49,11.47,11.49,75600.0,8.5398,8.5546,8.5398,8.5546,75600.0
2009-11-03 12:45:00,11.49,11.49,11.46,11.46,174800.0,8.5546,8.5546,8.5323,8.5323,174800.0
2009-11-03 12:50:00,11.46,11.47,11.45,11.45,155400.0,8.5323,8.5398,8.5249,8.5249,155400.0
2009-11-03 12:55:00,11.45,11.46,11.44,11.45,132000.0,8.5249,8.5323,8.5174,8.5249,132000.0
2009-11-03 13:00:00,11.45,11.45,11.43,11.43,167600.0,8.5249,8.5249,8.51,8.51,167600.0
2009-11-03 13:05:00,11.42,11.45,11.42,11.44,132000.0,8.5025,8.5249,8.5025,8.5174,132000.0
2009-11-03 13:10:00,11.44,11.45,11.43,11.45,102400.0,8.5174,8.5249,8.51,8.5249,102400.0
2009-11-03 13:15:00,11.45,11.46,11.45,11.45,55800.0,8.5249,8.5323,8.5249,8.5249,55800.0
2009-11-03 13:20:00,11.45,11.46,11.44,11.44,80200.0,8.5249,8.5323,8.5174,8.5174,80200.0
2009-11-03 13:25:00,11.44,11.46,11.43,11.45,81800.0,8.5174,8.5323,8.51,8.5249,81800.0
2009-11-03 13:30:00,11.45,11.46,11.45,11.45,42800.0,8.5249,8.5323,8.5249,8.5249,42800.0
2009-11-03 13:35:00,11.46,11.46,11.44,11.45,319000.0,8.5323,8.5323,8.5174,8.5249,319000.0
2009-11-03 13:40:00,11.45,11.45,11.44,11.44,92400.0,8.5249,8.5249,8.5174,8.5174,92400.0
2009-11-03 13:45:00,11.44,11.45,11.43,11.45,85000.0,8.5174,8.5249,8.51,8.5249,85000.0
2009-11-03 13:50:00,11.45,11.49,11.44,11.47,275800.0,8.5249,8.5546,8.5174,8.5398,275800.0
2009-11-03 13:55:00,11.46,11.5,11.46,11.5,130600.0,8.5323,8.5621,8.5323,8.5621,130600.0
2009-11-03 14:00:00,11.49,11.51,11.49,11.51,97600.0,8.5546,8.5695,8.5546,8.5695,97600.0
2009-11-03 14:05:00,11.51,11.51,11.49,11.51,47600.0,8.5695,8.5695,8.5546,8.5695,47600.0
2009-11-03 14:10:00,11.51,11.51,11.49,11.5,106200.0,8.5695,8.5695,8.5546,8.5621,106200.0
2009-11-03 14:15:00,11.51,11.51,11.49,11.5,77200.0,8.5695,8.5695,8.5546,8.5621,77200.0
2009-11-03 14:20:00,11.5,11.51,11.5,11.5,109800.0,8.5621,8.5695,8.5621,8.5621,109800.0
2009-11-03 14:25:00,11.5,11.52,11.5,11.51,90000.0,8.5621,8.577,8.5621,8.5695,90000.0
2009-11-03 14:30:00,11.51,11.53,11.5,11.5,106000.0,8.5695,8.5844,8.5621,8.5621,106000.0
2009-11-03 14:35:00,11.51,11.51,11.47,11.47,97600.0,8.5695,8.5695,8.5398,8.5398,97600.0
2009-11-03 14:40:00,11.48,11.49,11.47,11.47,54800.0,8.5472,8.5546,8.5398,8.5398,54800.0
2009-11-03 14:45:00,11.47,11.49,11.47,11.48,122600.0,8.5398,8.5546,8.5398,8.5472,122600.0
2009-11-03 14:50:00,11.48,11.48,11.45,11.45,75200.0,8.5472,8.5472,8.5249,8.5249,75200.0
2009-11-03 14:55:00,11.45,11.47,11.43,11.45,143200.0,8.5249,8.5398,8.51,8.5249,143200.0
2009-11-03 15:00:00,11.45,11.47,11.44,11.46,103000.0,8.5249,8.5398,8.5174,8.5323,103000.0
2009-11-03 15:05:00,11.46,11.47,11.46,11.46,121200.0,8.5323,8.5398,8.5323,8.5323,121200.0
2009-11-03 15:10:00,11.47,11.47,11.45,11.46,141800.0,8.5398,8.5398,8.5249,8.5323,141800.0
2009-11-03 15:15:00,11.47,11.47,11.45,11.46,82600.0,8.5398,8.5398,8.5249,8.5323,82600.0
2009-11-03 15:20:00,11.46,11.47,11.45,11.45,150600.0,8.5323,8.5398,8.5249,8.5249,150600.0
2009-11-03 15:25:00,11.45,11.46,11.45,11.46,128200.0,8.5249,8.5323,8.5249,8.5323,128200.0
2009-11-03 15:30:00,11.46,11.48,11.46,11.47,134200.0,8.5323,8.5472,8.5323,8.5398,134200.0
2009-11-03 15:35:00,11.47,11.5,11.47,11.49,404400.0,8.5398,8.5621,8.5398,8.5546,404400.0
2009-11-03 15:40:00,11.5,11.53,11.49,11.53,773000.0,8.5621,8.5844,8.5546,8.5844,773000.0
2009-11-03 15:45:00,11.53,11.56,11.53,11.54,622400.0,8.5844,8.6068,8.5844,8.5919,622400.0
2009-11-03 15:50:00,11.53,11.56,11.53,11.56,859000.0,8.5844,8.6068,8.5844,8.6068,859000.0
2009-11-03 15:55:00,11.56,11.56,11.56,11.56,1108800.0,8.6068,8.6068,8.6068,8.6068,1108800.0
2009-11-04 09:30:00,11.56,11.63,11.55,11.58,81600.0,8.6068,8.6589,8.5993,8.6216,81600.0
2009-11-04 09:35:00,11.57,11.58,11.54,11.54,580400.0,8.6142,8.6216,8.5919,8.5919,580400.0
2009-11-04 09:40:00,11.54,11.57,11.54,11.56,254400.0,8.5919,8.6142,8.5919,8.6068,254400.0
2009-11-04 09:45:00,11.56,11.56,11.55,11.55,116400.0,8.6068,8.6068,8.5993,8.5993,116400.0
2009-11-04 09:50:00,11.55,11.56,11.53,11.53,90200.0,8.5993,8.6068,8.5844,8.5844,90200.0
2009-11-04 09:55:00,11.54,11.56,11.53,11.55,64400.0,8.5919,8.6068,8.5844,8.5993,64400.0
2009-11-04 10:00:00,11.55,11.58,11.52,11.56,474800.0,8.5993,8.6216,8.577,8.6068,474800.0
2009-11-04 10:05:00,11.56,11.57,11.54,11.56,422600.0,8.6068,8.6142,8.5919,8.6068,422600.0
2009-11-04 10:10:00,11.56,11.58,11.55,11.58,129200.0,8.6068,8.6216,8.5993,8.6216,129200.0
2009-11-04 10:15:00,11.58,11.6,11.58,11.6,106800.0,8.6216,8.6365,8.6216,8.6365,106800.0
2009-11-04 10:20:00,11.6,11.62,11.59,11.62,136800.0,8.6365,8.6514,8.6291,8.6514,136800.0
2009-11-04 10:25:00,11.62,11.62,11.58,11.58,115400.0,8.6514,8.6514,8.6216,8.6216,115400.0
2009-11-04 10:30:00,11.59,11.61,11.58,11.59,121400.0,8.6291,8.644,8.6216,8.6291,121400.0
2009-11-04 10:35:00,11.59,11.6,11.58,11.58,116800.0,8.6291,8.6365,8.6216,8.6216,116800.0
2009-11-04 10:40:00,11.58,11.58,11.54,11.55,162600.0,8.6216,8.6216,8.5919,8.5993,162600.0
2009-11-04 10:45:00,11.55,11.55,11.53,11.55,197600.0,8.5993,8.5993,8.5844,8.5993,197600.0
2009-11-04 10:50:00,11.55,11.55,11.52,11.53,135000.0,8.5993,8.5993,8.577,8.5844,135000.0
2009-11-04 10:55:00,11.53,11.55,11.52,11.54,144000.0,8.5844,8.5993,8.577,8.5919,144000.0
2009-11-04 11:00:00,11.54,11.54,11.51,11.53,231600.0,8.5919,8.5919,8.5695,8.5844,231600.0
2009-11-04 11:05:00,11.53,11.54,11.51,11.53,306000.0,8.5844,8.5919,8.5695,8.5844,306000.0
2009-11-04 11:10:00,11.53,11.53,11.52,11.52,19800.0,8.5844,8.5844,8.577,8.577,19800.0
2009-11-04 11:15:00,11.52,11.55,11.52,11.55,52800.0,8.577,8.5993,8.577,8.5993,52800.0
2009-11-04 11:20:00,11.55,11.56,11.55,11.56,55600.0,8.5993,8.6068,8.5993,8.6068,55600.0
2009-11-04 11:25:00,11.55,11.56,11.55,11.56,22400.0,8.5993,8.6068,8.5993,8.6068,22400.0
2009-11-04 11:30:00,11.56,11.57,11.55,11.57,58400.0,8.6068,8.6142,8.5993,8.6142,58400.0
2009-11-04 11:35:00,11.56,11.57,11.56,11.57,14200.0,8.6068,8.6142,8.6068,8.6142,14200.0
2009-11-04 11:40:00,11.57,11.6,11.56,11.6,111800.0,8.6142,8.6365,8.6068,8.6365,111800.0
2009-11-04 11:45:00,11.6,11.6,11.6,11.6,19600.0,8.6365,8.6365,8.6365,8.6365,19600.0
2009-11-04 11:50:00,11.6,11.61,11.6,11.61,103800.0,8.6365,8.644,8.6365,8.644,103800.0
2009-11-04 11:55:00,11.61,11.61,11.61,11.61,35600.0,8.644,8.644,8.644,8.644,35600.0
2009-11-04 12:00:00,11.61,11.62,11.61,11.62,81200.0,8.644,8.6514,8.644,8.6514,81200.0
2009-11-04 12:05:00,11.62,11.63,11.62,11.63,129600.0,8.6514,8.6589,8.6514,8.6589,129600.0
2009-11-04 12:10:00,11.63,11.64,11.61,11.64,354800.0,8.6589,8.6663,8.644,8.6663,354800.0
2009-11-04 12:15:00,11.64,11.64,11.62,11.63,97000.0,8.6663,8.6663,8.6514,8.6589,97000.0
2009-11-04 12:20:00,11.63,11.63,11.62,11.63,40200.0,8.6589,8.6589,8.6514,8.6589,40200.0
2009-11-04 12:25:00,11.63,11.63,11.62,11.63,47800.0,8.6589,8.6589,8.6514,8.6589,47800.0
2009-11-04 12:30:00,11.63,11.63,11.62,11.63,32200.0,8.6589,8.6589,8.6514,8.6589,32200.0
2009-11-04 12:35:00,11.63,11.63,11.62,11.63,36200.0,8.6589,8.6589,8.6514,8.6589,36200.0
2009-11-04 12:40:00,11.63,11.64,11.63,11.64,38800.0,8.6589,8.6663,8.6589,8.6663,38800.0
2009-11-04 12:45:00,11.64,11.64,11.63,11.64,23000.0,8.6663,8.6663,8.6589,8.6663,23000.0
2009-11-04 12:50:00,11.64,11.65,11.63,11.65,40800.0,8.6663,8.6738,8.6589,8.6738,40800.0
2009-11-04 12:55:00,11.65,11.65,11.64,11.65,13200.0,8.6738,8.6738,8.6663,8.6738,13200.0
2009-11-04 13:00:00,11.65,11.65,11.63,11.63,110000.0,8.6738,8.6738,8.6589,8.6589,110000.0
2009-11-04 13:05:00,11.63,11.66,11.63,11.66,191800.0,8.6589,8.6812,8.6589,8.6812,191800.0
2009-11-04 13:10:00,11.66,11.66,11.63,11.63,93400.0,8.6812,8.6812,8.6589,8.6589,93400.0
2009-11-04 13:15:00,11.63,11.63,11.61,11.62,31600.0,8.6589,8.6589,8.644,8.6514,31600.0
2009-11-04 13:20:00,11.62,11.62,11.6,11.62,49800.0,8.6514,8.6514,8.6365,8.6514,49800.0
2009-11-04 13:25:00,11.62,11.62,11.6,11.61,86000.0,8.6514,8.6514,8.6365,8.644,86000.0
2009-11-04 13:30:00,11.61,11.62,11.61,11.62,59400.0,8.644,8.6514,8.644,8.6514,59400.0
2009-11-04 13:35:00,11.62,11.63,11.61,11.62,53600.0,8.6514,8.6589,8.644,8.6514,53600.0
2009-11-04 13:40:00,11.62,11.62,11.61,11.62,24800.0,8.6514,8.6514,8.644,8.6514,24800.0
2009-11-04 13:45:00,11.62,11.63,11.61,11.61,40400.0,8.6514,8.6589,8.644,8.644,40400.0
2009-11-04 13:50:00,11.61,11.62,11.61,11.61,63000.0,8.644,8.6514,8.644,8.644,63000.0
2009-11-04 13:55:00,11.61,11.62,11.6,11.61,32400.0,8.644,8.6514,8.6365,8.644,32400.0
2009-11-04 14:00:00,11.61,11.62,11.6,11.62,31600.0,8.644,8.6514,8.6365,8.6514,31600.0
2009-11-04 14:05:00,11.62,11.62,11.61,11.62,27400.0,8.6514,8.6514,8.644,8.6514,27400.0
2009-11-04 14:10:00,11.62,11.65,11.61,11.65,153800.0,8.6514,8.6738,8.644,8.6738,153800.0
2009-11-04 14:15:00,11.65,11.66,11.56,11.58,165400.0,8.6738,8.6812,8.6068,8.6216,165400.0
2009-11-04 14:20:00,11.58,11.63,11.58,11.62,239000.0,8.6216,8.6589,8.6216,8.6514,239000.0
2009-11-04 14:25:00,11.62,11.62,11.57,11.58,208600.0,8.6514,8.6514,8.6142,8.6216,208600.0
2009-11-04 14:30:00,11.58,11.63,11.56,11.62,223800.0,8.6216,8.6589,8.6068,8.6514,223800.0
2009-11-04 14:35:00,11.62,11.63,11.62,11.63,275600.0,8.6514,8.6589,8.6514,8.6589,275600.0
2009-11-04 14:40:00,11.63,11.65,11.62,11.63,290800.0,8.6589,8.6738,8.6514,8.6589,290800.0
2009-11-04 14:45:00,11.63,11.63,11.61,11.63,132200.0,8.6589,8.6589,8.644,8.6589,132200.0
2009-11-04 14:50:00,11.63,11.63,11.63,11.63,60400.0,8.6589,8.6589,8.6589,8.6589,60400.0
2009-11-04 14:55:00,11.63,11.63,11.61,11.62,126800.0,8.6589,8.6589,8.644,8.6514,126800.0
2009-11-04 15:00:00,11.62,11.63,11.6,11.61,143800.0,8.6514,8.6589,8.6365,8.644,143800.0
2009-11-04 15:05:00,11.61,11.63,11.61,11.62,97400.0,8.644,8.6589,8.644,8.6514,97400.0
2009-11-04 15:10:00,11.62,11.63,11.61,11.63,125400.0,8.6514,8.6589,8.644,8.6589,125400.0
2009-11-04 15:15:00,11.63,11.63,11.62,11.63,127800.0,8.6589,8.6589,8.6514,8.6589,127800.0
2009-11-04 15:20:00,11.63,11.63,11.61,11.63,58200.0,8.6589,8.6589,8.644,8.6589,58200.0
2009-11-04 15:25:00,11.63,11.63,11.6,11.61,117400.0,8.6589,8.6589,8.6365,8.644,117400.0
2009-11-04 15:30:00,11.61,11.61,11.56,11.58,218000.0,8.644,8.644,8.6068,8.6216,218000.0
2009-11-04 15:35:00,11.58,11.6,11.55,11.58,177000.0,8.6216,8.6365,8.5993,8.6216,177000.0
2009-11-04 15:40:00,11.58,11.59,11.55,11.56,240600.0,8.6216,8.6291,8.5993,8.6068,240600.0
2009-11-04 15:45:00,11.56,11.56,11.54,11.55,273200.0,8.6068,8.6068,8.5919,8.5993,273200.0
2009-11-04 15:50:00,11.55,11.56,11.52,11.54,263800.0,8.5993,8.6068,8.577,8.5919,263800.0
2009-11-04 15:55:00,11.54,11.54,11.52,11.54,303200.0,8.5919,8.5919,8.577,8.5919,303200.0
2009-11-05 09:30:00,11.58,11.63,11.56,11.58,127200.0,8.6216,8.6589,8.6068,8.6216,127200.0
2009-11-05 09:35:00,11.58,11.62,11.56,11.58,528600.0,8.6216,8.6514,8.6068,8.6216,528600.0
2009-11-05 09:40:00,11.58,11.61,11.57,11.6,166600.0,8.6216,8.644,8.6142,8.6365,166600.0
2009-11-05 09:45:00,11.6,11.65,11.6,11.65,179800.0,8.6365,8.6738,8.6365,8.6738,179800.0
2009-11-05 09:50:00,11.65,11.67,11.64,11.66,176200.0,8.6738,8.6887,8.6663,8.6812,176200.0
2009-11-05 09:55:00,11.65,11.67,11.65,11.65,71400.0,8.6738,8.6887,8.6738,8.6738,71400.0
2009-11-05 10:00:00,11.66,11.69,11.65,11.66,169600.0,8.6812,8.7035,8.6738,8.6812,169600.0
2009-11-05 10:05:00,11.66,11.67,11.62,11.62,226400.0,8.6812,8.6887,8.6514,8.6514,226400.0
2009-11-05 10:10:00,11.63,11.63,11.61,11.61,135800.0,8.6589,8.6589,8.644,8.644,135800.0
2009-11-05 10:15:00,11.61,11.62,11.6,11.6,112400.0,8.644,8.6514,8.6365,8.6365,112400.0
2009-11-05 10:20:00,11.6,11.62,11.6,11.6,116800.0,8.6365,8.6514,8.6365,8.6365,116800.0
2009-11-05 10:25:00,11.6,11.61,11.59,11.59,86000.0,8.6365,8.644,8.6291,8.6291,86000.0
2009-11-05 10:30:00,11.6,11.6,11.56,11.56,209600.0,8.6365,8.6365,8.6068,8.6068,209600.0
2009-11-05 10:35:00,11.56,11.61,11.56,11.61,329400.0,8.6068,8.644,8.6068,8.644,329400.0
2009-11-05 10:40:00,11.61,11.62,11.59,11.61,226400.0,8.644,8.6514,8.6291,8.644,226400.0
2009-11-05 10:45:00,11.6,11.63,11.59,11.63,194200.0,8.6365,8.6589,8.6291,8.6589,194200.0
2009-11-05 10:50:00,11.63,11.63,11.62,11.63,96400.0,8.6589,8.6589,8.6514,8.6589,96400.0
2009-11-05 10:55:00,11.63,11.63,11.61,11.61,79200.0,8.6589,8.6589,8.644,8.644,79200.0
2009-11-05 11:00:00,11.61,11.62,11.6,11.6,159600.0,8.644,8.6514,8.6365,8.6365,159600.0
2009-11-05 11:05:00,11.61,11.62,11.6,11.62,160800.0,8.644,8.6514,8.6365,8.6514,160800.0
2009-11-05 11:10:00,11.62,11.63,11.62,11.63,44000.0,8.6514,8.6589,8.6514,8.6589,44000.0
2009-11-05 11:15:00,11.63,11.64,11.61,11.62,109000.0,8.6589,8.6663,8.644,8.6514,109000.0
2009-11-05 11:20:00,11.62,11.62,11.61,11.61,41600.0,8.6514,8.6514,8.644,8.644,41600.0
2009-11-05 11:25:00,11.62,11.63,11.61,11.62,60800.0,8.6514,8.6589,8.644,8.6514,60800.0
2009-11-05 11:30:00,11.62,11.63,11.62,11.63,32600.0,8.6514,8.6589,8.6514,8.6589,32600.0
2009-11-05 11:35:00,11.63,11.65,11.63,11.64,90600.0,8.6589,8.6738,8.6589,8.6663,90600.0
2009-11-05 11:40:00,11.64,11.64,11.61,11.61,42000.0,8.6663,8.6663,8.644,8.644,42000.0
2009-11-05 11:45:00,11.61,11.61,11.6,11.6,83800.0,8.644,8.644,8.6365,8.6365,83800.0
2009-11-05 11:50:00,11.61,11.61,11.59,11.6,161000.0,8.644,8.644,8.6291,8.6365,161000.0
2009-11-05 11:55:00,11.6,11.6,11.59,11.59,42800.0,8.6365,8.6365,8.6291,8.6291,42800.0
2009-11-05 12:00:00,11.59,11.61,11.59,11.6,86000.0,8.6291,8.644,8.6291,8.6365,86000.0
2009-11-05 12:05:00,11.6,11.6,11.58,11.59,65400.0,8.6365,8.6365,8.6216,8.6291,65400.0
2009-11-05 12:10:00,11.58,11.59,11.58,11.58,20400.0,8.6216,8.6291,8.6216,8.6216,20400.0
2009-11-05 12:15:00,11.58,11.6,11.58,11.6,61400.0,8.6216,8.6365,8.6216,8.6365,61400.0
2009-11-05 12:20:00,11.6,11.6,11.58,11.59,72200.0,8.6365,8.6365,8.6216,8.6291,72200.0
2009-11-05 12:25:00,11.59,11.59,11.57,11.57,60200.0,8.6291,8.6291,8.6142,8.6142,60200.0
2009-11-05 12:30:00,11.58,11.6,11.57,11.59,105000.0,8.6216,8.6365,8.6142,8.6291,105000.0
2009-11-05 12:35:00,11.6,11.6,11.59,11.6,68400.0,8.6365,8.6365,8.6291,8.6365,68400.0
2009-11-05 12:40:00,11.6,11.62,11.6,11.62,56200.0,8.6365,8.6514,8.6365,8.6514,56200.0
2009-11-05 12:45:00,11.62,11.63,11.62,11.63,45000.0,8.6514,8.6589,8.6514,8.6589,45000.0
2009-11-05 12:50:00,11.63,11.63,11.62,11.62,71400.0,8.6589,8.6589,8.6514,8.6514,71400.0
2009-11-05 12:55:00,11.62,11.62,11.6,11.61,105400.0,8.6514,8.6514,8.6365,8.644,105400.0
2009-11-05 13:00:00,11.61,11.62,11.6,11.62,85800.0,8.644,8.6514,8.6365,8.6514,85800.0
2009-11-05 13:05:00,11.62,11.63,11.62,11.62,47400.0,8.6514,8.6589,8.6514,8.6514,47400.0
2009-11-05 13:10:00,11.62,11.62,11.59,11.59,115000.0,8.6514,8.6514,8.6291,8.6291,115000.0
2009-11-05 13:15:00,11.59,11.62,11.58,11.62,82600.0,8.6291,8.6514,8.6216,8.6514,82600.0
2009-11-05 13:20:00,11.62,11.63,11.6,11.6,68400.0,8.6514,8.6589,8.6365,8.6365,68400.0
2009-11-05 13:25:00,11.6,11.6,11.59,11.6,24600.0,8.6365,8.6365,8.6291,8.6365,24600.0
2009-11-05 13:30:00,11.6,11.61,11.6,11.61,31400.0,8.6365,8.644,8.6365,8.644,31400.0
2009-11-05 13:35:00,11.61,11.62,11.6,11.62,134600.0,8.644,8.6514,8.6365,8.6514,134600.0
2009-11-05 13:40:00,11.61,11.63,11.61,11.61,55600.0,8.644,8.6589,8.644,8.644,55600.0
2009-11-05 13:45:00,11.61,11.61,11.6,11.6,71600.0,8.644,8.644,8.6365,8.6365,71600.0
2009-11-05 13:50:00,11.6,11.6,11.59,11.6,150800.0,8.6365,8.6365,8.6291,8.6365,150800.0
2009-11-05 13:55:00,11.6,11.61,11.59,11.6,95400.0,8.6365,8.644,8.6291,8.6365,95400.0
2009-11-05 14:00:00,11.6,11.6,11.6,11.6,15600.0,8.6365,8.6365,8.6365,8.6365,15600.0
2009-11-05 14:05:00,11.6,11.6,11.58,11.59,87400.0,8.6365,8.6365,8.6216,8.6291,87400.0
2009-11-05 14:10:00,11.59,11.59,11.58,11.58,34600.0,8.6291,8.6291,8.6216,8.6216,34600.0
2009-11-05 14:15:00,11.58,11.6,11.58,11.6,109600.0,8.6216,8.6365,8.6216,8.6365,109600.0
2009-11-05 14:20:00,11.6,11.6,11.56,11.57,185000.0,8.6365,8.6365,8.6068,8.6142,185000.0
2009-11-05 14:25:00,11.57,11.59,11.56,11.58,119400.0,8.6142,8.6291,8.6068,8.6216,119400.0
2009-11-05 14:30:00,11.58,11.6,11.58,11.59,49800.0,8.6216,8.6365,8.6216,8.6291,49800.0
2009-11-05 14:35:00,11.59,11.59,11.58,11.58,46800.0,8.6291,8.6291,8.6216,8.6216,46800.0
2009-11-05 14:40:00,11.58,11.6,11.58,11.6,79400.0,8.6216,8.6365,8.6216,8.6365,79400.0
2009-11-05 14:45:00,11.6,11.62,11.59,11.62,59800.0,8.6365,8.6514,8.6291,8.6514,59800.0
2009-11-05 14:50:00,11.62,11.63,11.62,11.62,79200.0,8.6514,8.6589,8.6514,8.6514,79200.0
2009-11-05 14:55:00,11.62,11.63,11.61,11.63,101600.0,8.6514,8.6589,8.644,8.6589,101600.0
2009-11-05 15:00:00,11.63,11.63,11.63,11.63,74000.0,8.6589,8.6589,8.6589,8.6589,74000.0
2009-11-05 15:05:00,11.63,11.63,11.62,11.63,119000.0,8.6589,8.6589,8.6514,8.6589,119000.0
2009-11-05 15:10:00,11.63,11.65,11.63,11.64,45400.0,8.6589,8.6738,8.6589,8.6663,45400.0
2009-11-05 15:15:00,11.64,11.65,11.64,11.64,87800.0,8.6663,8.6738,8.6663,8.6663,87800.0
2009-11-05 15:20:00,11.64,11.65,11.62,11.62,127200.0,8.6663,8.6738,8.6514,8.6514,127200.0
2009-11-05 15:25:00,11.62,11.63,11.62,11.63,90200.0,8.6514,8.6589,8.6514,8.6589,90200.0
2009-11-05 15:30:00,11.63,11.63,11.62,11.63,84800.0,8.6589,8.6589,8.6514,8.6589,84800.0
2009-11-05 15:35:00,11.62,11.64,11.62,11.64,121000.0,8.6514,8.6663,8.6514,8.6663,121000.0
2009-11-05 15:40:00,11.64,11.65,11.63,11.63,223800.0,8.6663,8.6738,8.6589,8.6589,223800.0
2009-11-05 15:45:00,11.63,11.64,11.63,11.64,189200.0,8.6589,8.6663,8.6589,8.6663,189200.0
2009-11-05 15:50:00,11.64,11.66,11.63,11.66,282600.0,8.6663,8.6812,8.6589,8.6812,282600.0
2009-11-05 15:55:00,11.65,11.67,11.65,11.67,405600.0,8.6738,8.6887,8.6738,8.6887,405600.0
2009-11-06 09:30:00,11.64,11.66,11.6,11.62,219400.0,8.6663,8.6812,8.6365,8.6514,219400.0
2009-11-06 09:35:00,11.62,11.64,11.61,11.62,156600.0,8.6514,8.6663,8.644,8.6514,156600.0
2009-11-06 09:40:00,11.62,11.65,11.62,11.63,166000.0,8.6514,8.6738,8.6514,8.6589,166000.0
2009-11-06 09:45:00,11.63,11.66,11.63,11.63,129400.0,8.6589,8.6812,8.6589,8.6589,129400.0
2009-11-06 09:50:00,11.63,11.63,11.6,11.61,178400.0,8.6589,8.6589,8.6365,8.644,178400.0
2009-11-06 09:55:00,11.61,11.62,11.6,11.6,176600.0,8.644,8.6514,8.6365,8.6365,176600.0
2009-11-06 10:00:00,11.6,11.6,11.58,11.58,217400.0,8.6365,8.6365,8.6216,8.6216,217400.0
2009-11-06 10:05:00,11.59,11.61,11.58,11.6,169800.0,8.6291,8.644,8.6216,8.6365,169800.0
2009-11-06 10:10:00,11.61,11.61,11.58,11.58,135200.0,8.644,8.644,8.6216,8.6216,135200.0
2009-11-06 10:15:00,11.58,11.59,11.58,11.58,46000.0,8.6216,8.6291,8.6216,8.6216,46000.0
2009-11-06 10:20:00,11.59,11.59,11.58,11.59,123800.0,8.6291,8.6291,8.6216,8.6291,123800.0
2009-11-06 10:25:00,11.59,11.59,11.58,11.59,76400.0,8.6291,8.6291,8.6216,8.6291,76400.0
2009-11-06 10:30:00,11.59,11.59,11.58,11.59,131400.0,8.6291,8.6291,8.6216,8.6291,131400.0
2009-11-06 10:35:00,11.59,11.59,11.59,11.59,232600.0,8.6291,8.6291,8.6291,8.6291,232600.0
2009-11-06 10:40:00,11.59,11.59,11.57,11.58,267000.0,8.6291,8.6291,8.6142,8.6216,267000.0
2009-11-06 10:45:00,11.58,11.61,11.58,11.6,100200.0,8.6216,8.644,8.6216,8.6365,100200.0
2009-11-06 10:50:00,11.6,11.6,11.59,11.6,135800.0,8.6365,8.6365,8.6291,8.6365,135800.0
2009-11-06 10:55:00,11.6,11.6,11.59,11.59,60800.0,8.6365,8.6365,8.6291,8.6291,60800.0
2009-11-06 11:00:00,11.59,11.6,11.58,11.59,154000.0,8.6291,8.6365,8.6216,8.6291,154000.0
2009-11-06 11:05:00,11.59,11.59,11.58,11.59,118000.0,8.6291,8.6291,8.6216,8.6291,118000.0
2009-11-06 11:10:00,11.59,11.59,11.56,11.57,252800.0,8.6291,8.6291,8.6068,8.6142,252800.0
2009-11-06 11:15:00,11.56,11.57,11.56,11.56,42600.0,8.6068,8.6142,8.6068,8.6068,42600.0
2009-11-06 11:20:00,11.57,11.6,11.56,11.56,429200.0,8.6142,8.6365,8.6068,8.6068,429200.0
2009-11-06 11:25:00,11.55,11.58,11.55,11.58,99800.0,8.5993,8.6216,8.5993,8.6216,99800.0
2009-11-06 11:30:00,11.58,11.59,11.57,11.58,149200.0,8.6216,8.6291,8.6142,8.6216,149200.0
2009-11-06 11:35:00,11.58,11.59,11.56,11.57,181400.0,8.6216,8.6291,8.6068,8.6142,181400.0
2009-11-06 11:40:00,11.57,11.59,11.57,11.59,82800.0,8.6142,8.6291,8.6142,8.6291,82800.0
2009-11-06 11:45:00,11.59,11.59,11.58,11.58,64400.0,8.6291,8.6291,8.6216,8.6216,64400.0
2009-11-06 11:50:00,11.58,11.59,11.58,11.59,126000.0,8.6216,8.6291,8.6216,8.6291,126000.0
2009-11-06 11:55:00,11.59,11.61,11.59,11.59,176400.0,8.6291,8.644,8.6291,8.6291,176400.0
2009-11-06 12:00:00,11.59,11.6,11.58,11.58,71200.0,8.6291,8.6365,8.6216,8.6216,71200.0
2009-11-06 12:05:00,11.58,11.6,11.58,11.6,59800.0,8.6216,8.6365,8.6216,8.6365,59800.0
2009-11-06 12:10:00,11.6,11.63,11.6,11.63,71600.0,8.6365,8.6589,8.6365,8.6589,71600.0
2009-11-06 12:15:00,11.63,11.63,11.61,11.63,89400.0,8.6589,8.6589,8.644,8.6589,89400.0
2009-11-06 12:20:00,11.63,11.64,11.62,11.64,122400.0,8.6589,8.6663,8.6514,8.6663,122400.0
2009-11-06 12:25:00,11.63,11.64,11.63,11.64,12800.0,8.6589,8.6663,8.6589,8.6663,12800.0
2009-11-06 12:30:00,11.64,11.65,11.63,11.65,45200.0,8.6663,8.6738,8.6589,8.6738,45200.0
2009-11-06 12:35:00,11.65,11.66,11.64,11.65,114600.0,8.6738,8.6812,8.6663,8.6738,114600.0
2009-11-06 12:40:00,11.65,11.65,11.64,11.65,50000.0,8.6738,8.6738,8.6663,8.6738,50000.0
2009-11-06 12:45:00,11.65,11.65,11.63,11.63,84200.0,8.6738,8.6738,8.6589,8.6589,84200.0
2009-11-06 12:50:00,11.63,11.63,11.61,11.62,205800.0,8.6589,8.6589,8.644,8.6514,205800.0
2009-11-06 12:55:00,11.62,11.63,11.62,11.62,45800.0,8.6514,8.6589,8.6514,8.6514,45800.0
2009-11-06 13:00:00,11.62,11.64,11.62,11.63,97200.0,8.6514,8.6663,8.6514,8.6589,97200.0
2009-11-06 13:05:00,11.63,11.63,11.63,11.63,128400.0,8.6589,8.6589,8.6589,8.6589,128400.0
2009-11-06 13:10:00,11.63,11.64,11.63,11.63,77000.0,8.6589,8.6663,8.6589,8.6589,77000.0
2009-11-06 13:15:00,11.63,11.65,11.63,11.65,81400.0,8.6589,8.6738,8.6589,8.6738,81400.0
2009-11-06 13:20:00,11.65,11.66,11.65,11.66,92000.0,8.6738,8.6812,8.6738,8.6812,92000.0
2009-11-06 13:25:00,11.66,11.67,11.65,11.66,121200.0,8.6812,8.6887,8.6738,8.6812,121200.0
2009-11-06 13:30:00,11.66,11.66,11.65,11.66,51800.0,8.6812,8.6812,8.6738,8.6812,51800.0
2009-11-06 13:35:00,11.66,11.68,11.66,11.68,152600.0,8.6812,8.6961,8.6812,8.6961,152600.0
2009-11-06 13:40:00,11.68,11.68,11.67,11.68,48600.0,8.6961,8.6961,8.6887,8.6961,48600.0
2009-11-06 13:45:00,11.68,11.68,11.67,11.67,41600.0,8.6961,8.6961,8.6887,8.6887,41600.0
2009-11-06 13:50:00,11.67,11.68,11.66,11.68,81800.0,8.6887,8.6961,8.6812,8.6961,81800.0
2009-11-06 13:55:00,11.68,11.69,11.65,11.67,177400.0,8.6961,8.7035,8.6738,8.6887,177400.0
2009-11-06 14:00:00,11.67,11.67,11.65,11.65,81400.0,8.6887,8.6887,8.6738,8.6738,81400.0
2009-11-06 14:05:00,11.65,11.67,11.65,11.67,70600.0,8.6738,8.6887,8.6738,8.6887,70600.0
2009-11-06 14:10:00,11.67,11.68,11.67,11.68,29000.0,8.6887,8.6961,8.6887,8.6961,29000.0
2009-11-06 14:15:00,11.68,11.68,11.68,11.68,15000.0,8.6961,8.6961,8.6961,8.6961,15000.0
2009-11-06 14:20:00,11.68,11.68,11.67,11.67,35400.0,8.6961,8.6961,8.6887,8.6887,35400.0
2009-11-06 14:25:00,11.67,11.68,11.65,11.66,165000.0,8.6887,8.6961,8.6738,8.6812,165000.0
2009-11-06 14:30:00,11.66,11.66,11.65,11.65,31600.0,8.6812,8.6812,8.6738,8.6738,31600.0
2009-11-06 14:35:00,11.65,11.65,11.65,11.65,25400.0,8.6738,8.6738,8.6738,8.6738,25400.0
2009-11-06 14:40:00,11.65,11.65,11.63,11.63,50200.0,8.6738,8.6738,8.6589,8.6589,50200.0
2009-11-06 14:45:00,11.63,11.64,11.63,11.63,35000.0,8.6589,8.6663,8.6589,8.6589,35000.0
2009-11-06 14:50:00,11.63,11.64,11.63,11.63,107600.0,8.6589,8.6663,8.6589,8.6589,107600.0
2009-11-06 14:55:00,11.63,11.63,11.63,11.63,38200.0,8.6589,8.6589,8.6589,8.6589,38200.0
2009-11-06 15:00:00,11.63,11.63,11.61,11.62,56200.0,8.6589,8.6589,8.644,8.6514,56200.0
2009-11-06 15:05:00,11.62,11.63,11.62,11.62,86800.0,8.6514,8.6589,8.6514,8.6514,86800.0
2009-11-06 15:10:00,11.62,11.63,11.62,11.62,78000.0,8.6514,8.6589,8.6514,8.6514,78000.0
2009-11-06 15:15:00,11.62,11.63,11.62,11.62,68000.0,8.6514,8.6589,8.6514,8.6514,68000.0
2009-11-06 15:20:00,11.62,11.63,11.61,11.62,145000.0,8.6514,8.6589,8.644,8.6514,145000.0
2009-11-06 15:25:00,11.62,11.63,11.62,11.63,69400.0,8.6514,8.6589,8.6514,8.6589,69400.0
2009-11-06 15:30:00,11.63,11.65,11.63,11.64,115200.0,8.6589,8.6738,8.6589,8.6663,115200.0
2009-11-06 15:35:00,11.64,11.67,11.63,11.65,300200.0,8.6663,8.6887,8.6589,8.6738,300200.0
2009-11-06 15:40:00,11.65,11.67,11.65,11.67,192200.0,8.6738,8.6887,8.6738,8.6887,192200.0
2009-11-06 15:45:00,11.67,11.67,11.65,11.65,191600.0,8.6887,8.6887,8.6738,8.6738,191600.0
2009-11-06 15:50:00,11.65,11.66,11.65,11.65,148400.0,8.6738,8.6812,8.6738,8.6738,148400.0
2009-11-06 15:55:00,11.66,11.66,11.63,11.64,1021000.0,8.6812,8.6812,8.6589,8.6663,1021000.0
2009-11-09 09:30:00,11.62,11.72,11.62,11.72,125000.0,8.6514,8.7259,8.6514,8.7259,125000.0
2009-11-09 09:35:00,11.72,11.72,11.7,11.72,174600.0,8.7259,8.7259,8.711,8.7259,174600.0
2009-11-09 09:40:00,11.72,11.72,11.7,11.7,206800.0,8.7259,8.7259,8.711,8.711,206800.0
2009-11-09 09:45:00,11.7,11.72,11.69,11.69,149200.0,8.711,8.7259,8.7035,8.7035,149200.0
2009-11-09 09:50:00,11.69,11.71,11.69,11.7,182800.0,8.7035,8.7184,8.7035,8.711,182800.0
2009-11-09 09:55:00,11.7,11.72,11.69,11.7,211400.0,8.711,8.7259,8.7035,8.711,211400.0
2009-11-09 10:00:00,11.7,11.72,11.7,11.72,115400.0,8.711,8.7259,8.711,8.7259,115400.0
2009-11-09 10:05:00,11.71,11.72,11.71,11.71,88400.0,8.7184,8.7259,8.7184,8.7184,88400.0
2009-11-09 10:10:00,11.71,11.71,11.68,11.68,159000.0,8.7184,8.7184,8.6961,8.6961,159000.0
2009-11-09 10:15:00,11.68,11.72,11.68,11.72,188400.0,8.6961,8.7259,8.6961,8.7259,188400.0
2009-11-09 10:20:00,11.72,11.74,11.71,11.73,110800.0,8.7259,8.7408,8.7184,8.7333,110800.0
2009-11-09 10:25:00,11.73,11.73,11.7,11.72,128400.0,8.7333,8.7333,8.711,8.7259,128400.0
2009-11-09 10:30:00,11.72,11.72,11.7,11.7,178000.0,8.7259,8.7259,8.711,8.711,178000.0
2009-11-09 10:35:00,11.7,11.72,11.7,11.71,141000.0,8.711,8.7259,8.711,8.7184,141000.0
2009-11-09 10:40:00,11.71,11.72,11.7,11.72,108000.0,8.7184,8.7259,8.711,8.7259,108000.0
2009-11-09 10:45:00,11.72,11.74,11.72,11.74,49800.0,8.7259,8.7408,8.7259,8.7408,49800.0
2009-11-09 10:50:00,11.74,11.75,11.72,11.74,71600.0,8.7408,8.7482,8.7259,8.7408,71600.0
2009-11-09 10:55:00,11.74,11.75,11.74,11.74,78000.0,8.7408,8.7482,8.7408,8.7408,78000.0
2009-11-09 11:00:00,11.74,11.74,11.72,11.72,131200.0,8.7408,8.7408,8.7259,8.7259,131200.0
2009-11-09 11:05:00,11.72,11.74,11.71,11.74,135200.0,8.7259,8.7408,8.7184,8.7408,135200.0
2009-11-09 11:10:00,11.74,11.75,11.73,11.74,71600.0,8.7408,8.7482,8.7333,8.7408,71600.0
2009-11-09 11:15:00,11.74,11.77,11.74,11.76,93400.0,8.7408,8.7631,8.7408,8.7557,93400.0
2009-11-09 11:20:00,11.76,11.76,11.74,11.75,62800.0,8.7557,8.7557,8.7408,8.7482,62800.0
2009-11-09 11:25:00,11.74,11.76,11.74,11.76,68800.0,8.7408,8.7557,8.7408,8.7557,68800.0
2009-11-09 11:30:00,11.77,11.77,11.75,11.75,64200.0,8.7631,8.7631,8.7482,8.7482,64200.0
2009-11-09 11:35:00,11.75,11.76,11.74,11.76,79600.0,8.7482,8.7557,8.7408,8.7557,79600.0
2009-11-09 11:40:00,11.76,11.77,11.75,11.76,59400.0,8.7557,8.7631,8.7482,8.7557,59400.0
2009-11-09 11:45:00,11.76,11.78,11.76,11.77,138800.0,8.7557,8.7706,8.7557,8.7631,138800.0
2009-11-09 11:50:00,11.77,11.78,11.77,11.78,41400.0,8.7631,8.7706,8.7631,8.7706,41400.0
2009-11-09 11:55:00,11.77,11.78,11.77,11.77,43000.0,8.7631,8.7706,8.7631,8.7631,43000.0
2009-11-09 12:00:00,11.77,11.78,11.77,11.77,57200.0,8.7631,8.7706,8.7631,8.7631,57200.0
2009-11-09 12:05:00,11.78,11.79,11.77,11.79,146000.0,8.7706,8.778,8.7631,8.778,146000.0
2009-11-09 12:10:00,11.78,11.79,11.76,11.77,68000.0,8.7706,8.778,8.7557,8.7631,68000.0
2009-11-09 12:15:00,11.76,11.78,11.76,11.78,121800.0,8.7557,8.7706,8.7557,8.7706,121800.0
2009-11-09 12:20:00,11.78,11.78,11.77,11.77,50800.0,8.7706,8.7706,8.7631,8.7631,50800.0
2009-11-09 12:25:00,11.78,11.78,11.77,11.77,66800.0,8.7706,8.7706,8.7631,8.7631,66800.0
2009-11-09 12:30:00,11.77,11.78,11.76,11.76,61800.0,8.7631,8.7706,8.7557,8.7557,61800.0
2009-11-09 12:35:00,11.77,11.77,11.76,11.76,61200.0,8.7631,8.7631,8.7557,8.7557,61200.0
2009-11-09 12:40:00,11.77,11.79,11.76,11.78,65800.0,8.7631,8.778,8.7557,8.7706,65800.0
2009-11-09 12:45:00,11.78,11.78,11.76,11.76,64200.0,8.7706,8.7706,8.7557,8.7557,64200.0
2009-11-09 12:50:00,11.76,11.77,11.76,11.76,36600.0,8.7557,8.7631,8.7557,8.7557,36600.0
2009-11-09 12:55:00,11.76,11.78,11.76,11.78,51600.0,8.7557,8.7706,8.7557,8.7706,51600.0
2009-11-09 13:00:00,11.78,11.78,11.76,11.76,65800.0,8.7706,8.7706,8.7557,8.7557,65800.0
2009-11-09 13:05:00,11.76,11.78,11.76,11.76,59800.0,8.7557,8.7706,8.7557,8.7557,59800.0
2009-11-09 13:10:00,11.76,11.77,11.76,11.76,24000.0,8.7557,8.7631,8.7557,8.7557,24000.0
2009-11-09 13:15:00,11.76,11.77,11.76,11.77,40600.0,8.7557,8.7631,8.7557,8.7631,40600.0
2009-11-09 13:20:00,11.77,11.78,11.76,11.78,183200.0,8.7631,8.7706,8.7557,8.7706,183200.0
2009-11-09 13:25:00,11.78,11.78,11.78,11.78,33200.0,8.7706,8.7706,8.7706,8.7706,33200.0
2009-11-09 13:30:00,11.78,11.78,11.76,11.76,125400.0,8.7706,8.7706,8.7557,8.7557,125400.0
2009-11-09 13:35:00,11.76,11.79,11.76,11.79,84400.0,8.7557,8.778,8.7557,8.778,84400.0
2009-11-09 13:40:00,11.79,11.81,11.79,11.8,110000.0,8.778,8.7929,8.778,8.7854,110000.0
2009-11-09 13:45:00,11.81,11.81,11.8,11.81,78000.0,8.7929,8.7929,8.7854,8.7929,78000.0
2009-11-09 13:50:00,11.81,11.81,11.78,11.81,274200.0,8.7929,8.7929,8.7706,8.7929,274200.0
2009-11-09 13:55:00,11.81,11.84,11.81,11.84,262200.0,8.7929,8.8152,8.7929,8.8152,262200.0
2009-11-09 14:00:00,11.84,11.85,11.84,11.85,146200.0,8.8152,8.8227,8.8152,8.8227,146200.0
2009-11-09 14:05:00,11.84,11.85,11.84,11.84,145400.0,8.8152,8.8227,8.8152,8.8152,145400.0
2009-11-09 14:10:00,11.85,11.85,11.84,11.84,186400.0,8.8227,8.8227,8.8152,8.8152,186400.0
2009-11-09 14:15:00,11.84,11.85,11.84,11.84,147600.0,8.8152,8.8227,8.8152,8.8152,147600.0
2009-11-09 14:20:00,11.84,11.84,11.84,11.84,69000.0,8.8152,8.8152,8.8152,8.8152,69000.0
2009-11-09 14:25:00,11.84,11.84,11.84,11.84,30200.0,8.8152,8.8152,8.8152,8.8152,30200.0
2009-11-09 14:30:00,11.84,11.85,11.83,11.85,167400.0,8.8152,8.8227,8.8078,8.8227,167400.0
2009-11-09 14:35:00,11.85,11.85,11.84,11.84,67000.0,8.8227,8.8227,8.8152,8.8152,67000.0
2009-11-09 14:40:00,11.84,11.84,11.84,11.84,70400.0,8.8152,8.8152,8.8152,8.8152,70400.0
2009-11-09 14:45:00,11.84,11.84,11.84,11.84,39800.0,8.8152,8.8152,8.8152,8.8152,39800.0
2009-11-09 14:50:00,11.84,11.84,11.83,11.84,225600.0,8.8152,8.8152,8.8078,8.8152,225600.0
2009-11-09 14:55:00,11.84,11.84,11.84,11.84,40800.0,8.8152,8.8152,8.8152,8.8152,40800.0
2009-11-09 15:00:00,11.84,11.84,11.84,11.84,83800.0,8.8152,8.8152,8.8152,8.8152,83800.0
2009-11-09 15:05:00,11.84,11.84,11.84,11.84,74800.0,8.8152,8.8152,8.8152,8.8152,74800.0
2009-11-09 15:10:00,11.84,11.84,11.83,11.84,60000.0,8.8152,8.8152,8.8078,8.8152,60000.0
2009-11-09 15:15:00,11.84,11.84,11.83,11.84,74600.0,8.8152,8.8152,8.8078,8.8152,74600.0
2009-11-09 15:20:00,11.84,11.84,11.83,11.83,73600.0,8.8152,8.8152,8.8078,8.8078,73600.0
2009-11-09 15:25:00,11.83,11.84,11.83,11.84,101200.0,8.8078,8.8152,8.8078,8.8152,101200.0
2009-11-09 15:30:00,11.83,11.84,11.81,11.82,188000.0,8.8078,8.8152,8.7929,8.8003,188000.0
2009-11-09 15:35:00,11.81,11.83,11.81,11.82,349800.0,8.7929,8.8078,8.7929,8.8003,349800.0
2009-11-09 15:40:00,11.83,11.83,11.82,11.83,182800.0,8.8078,8.8078,8.8003,8.8078,182800.0
2009-11-09 15:45:00,11.83,11.85,11.81,11.84,534400.0,8.8078,8.8227,8.7929,8.8152,534400.0
2009-11-09 15:50:00,11.85,11.86,11.84,11.85,581400.0,8.8227,8.8301,8.8152,8.8227,581400.0
2009-11-09 15:55:00,11.85,11.86,11.84,11.86,637800.0,8.8227,8.8301,8.8152,8.8301,637800.0
2009-11-10 09:30:00,12.01,12.06,11.93,11.99,1224600.0,8.9418,8.979,8.8822,8.9269,1224600.0
2009-11-10 09:35:00,11.99,12.01,11.96,11.99,634800.0,8.9269,8.9418,8.9046,8.9269,634800.0
2009-11-10 09:40:00,12.0,12.0,11.97,11.97,318800.0,8.9344,8.9344,8.912,8.912,318800.0
2009-11-10 09:45:00,11.97,11.99,11.97,11.99,255600.0,8.912,8.9269,8.912,8.9269,255600.0
2009-11-10 09:50:00,11.99,11.99,11.96,11.96,384200.0,8.9269,8.9269,8.9046,8.9046,384200.0
2009-11-10 09:55:00,11.96,11.96,11.95,11.96,224000.0,8.9046,8.9046,8.8971,8.9046,224000.0
2009-11-10 10:00:00,11.96,11.96,11.91,11.92,730000.0,8.9046,8.9046,8.8673,8.8748,730000.0
2009-11-10 10:05:00,11.92,11.94,11.91,11.94,414200.0,8.8748,8.8897,8.8673,8.8897,414200.0
2009-11-10 10:10:00,11.94,11.95,11.92,11.92,226600.0,8.8897,8.8971,8.8748,8.8748,226600.0
2009-11-10 10:15:00,11.93,11.95,11.92,11.92,198000.0,8.8822,8.8971,8.8748,8.8748,198000.0
2009-11-10 10:20:00,11.93,11.93,11.92,11.92,236200.0,8.8822,8.8822,8.8748,8.8748,236200.0
2009-11-10 10:25:00,11.93,11.93,11.9,11.92,584200.0,8.8822,8.8822,8.8599,8.8748,584200.0
2009-11-10 10:30:00,11.92,11.95,11.92,11.93,715400.0,8.8748,8.8971,8.8748,8.8822,715400.0
2009-11-10 10:35:00,11.93,11.94,11.93,11.94,102600.0,8.8822,8.8897,8.8822,8.8897,102600.0
2009-11-10 10:40:00,11.94,11.94,11.9,11.92,172000.0,8.8897,8.8897,8.8599,8.8748,172000.0
2009-11-10 10:45:00,11.92,11.92,11.9,11.9,121400.0,8.8748,8.8748,8.8599,8.8599,121400.0
2009-11-10 10:50:00,11.9,11.92,11.89,11.91,242200.0,8.8599,8.8748,8.8525,8.8673,242200.0
2009-11-10 10:55:00,11.9,11.91,11.88,11.89,338000.0,8.8599,8.8673,8.845,8.8525,338000.0
2009-11-10 11:00:00,11.89,11.91,11.87,11.91,174000.0,8.8525,8.8673,8.8376,8.8673,174000.0
2009-11-10 11:05:00,11.9,11.9,11.88,11.9,301000.0,8.8599,8.8599,8.845,8.8599,301000.0
2009-11-10 11:10:00,11.9,11.9,11.87,11.88,176200.0,8.8599,8.8599,8.8376,8.845,176200.0
2009-11-10 11:15:00,11.88,11.92,11.88,11.9,310800.0,8.845,8.8748,8.845,8.8599,310800.0
2009-11-10 11:20:00,11.9,11.92,11.9,11.9,82200.0,8.8599,8.8748,8.8599,8.8599,82200.0
2009-11-10 11:25:00,11.9,11.9,11.88,11.88,78800.0,8.8599,8.8599,8.845,8.845,78800.0
2009-11-10 11:30:00,11.88,11.88,11.86,11.86,104400.0,8.845,8.845,8.8301,8.8301,104400.0
2009-11-10 11:35:00,11.87,11.9,11.86,11.9,185200.0,8.8376,8.8599,8.8301,8.8599,185200.0
2009-11-10 11:40:00,11.9,11.91,11.89,11.89,96200.0,8.8599,8.8673,8.8525,8.8525,96200.0
2009-11-10 11:45:00,11.9,11.9,11.88,11.88,54400.0,8.8599,8.8599,8.845,8.845,54400.0
2009-11-10 11:50:00,11.88,11.89,11.85,11.86,297400.0,8.845,8.8525,8.8227,8.8301,297400.0
2009-11-10 11:55:00,11.86,11.86,11.84,11.86,380800.0,8.8301,8.8301,8.8152,8.8301,380800.0
2009-11-10 12:00:00,11.86,11.86,11.85,11.85,91200.0,8.8301,8.8301,8.8227,8.8227,91200.0
2009-11-10 12:05:00,11.85,11.88,11.84,11.88,183800.0,8.8227,8.845,8.8152,8.845,183800.0
2009-11-10 12:10:00,11.87,11.88,11.85,11.86,89200.0,8.8376,8.845,8.8227,8.8301,89200.0
2009-11-10 12:15:00,11.86,11.86,11.85,11.86,46200.0,8.8301,8.8301,8.8227,8.8301,46200.0
2009-11-10 12:20:00,11.85,11.86,11.85,11.86,415400.0,8.8227,8.8301,8.8227,8.8301,415400.0
2009-11-10 12:25:00,11.86,11.86,11.84,11.84,213200.0,8.8301,8.8301,8.8152,8.8152,213200.0
2009-11-10 12:30:00,11.84,11.86,11.84,11.85,147800.0,8.8152,8.8301,8.8152,8.8227,147800.0
2009-11-10 12:35:00,11.85,11.86,11.85,11.86,167800.0,8.8227,8.8301,8.8227,8.8301,167800.0
2009-11-10 12:40:00,11.86,11.86,11.84,11.84,74200.0,8.8301,8.8301,8.8152,8.8152,74200.0
2009-11-10 12:45:00,11.84,11.85,11.83,11.83,197400.0,8.8152,8.8227,8.8078,8.8078,197400.0
2009-11-10 12:50:00,11.83,11.85,11.83,11.85,124200.0,8.8078,8.8227,8.8078,8.8227,124200.0
2009-11-10 12:55:00,11.85,11.85,11.85,11.85,80600.0,8.8227,8.8227,8.8227,8.8227,80600.0
2009-11-10 13:00:00,11.85,11.85,11.83,11.84,151000.0,8.8227,8.8227,8.8078,8.8152,151000.0
2009-11-10 13:05:00,11.84,11.84,11.83,11.83,79800.0,8.8152,8.8152,8.8078,8.8078,79800.0
2009-11-10 13:10:00,11.84,11.84,11.83,11.83,63600.0,8.8152,8.8152,8.8078,8.8078,63600.0
2009-11-10 13:15:00,11.83,11.85,11.83,11.85,142200.0,8.8078,8.8227,8.8078,8.8227,142200.0
2009-11-10 13:20:00,11.85,11.85,11.83,11.84,157200.0,8.8227,8.8227,8.8078,8.8152,157200.0
2009-11-10 13:25:00,11.84,11.84,11.83,11.83,72000.0,8.8152,8.8152,8.8078,8.8078,72000.0
2009-11-10 13:30:00,11.83,11.84,11.83,11.84,111400.0,8.8078,8.8152,8.8078,8.8152,111400.0
2009-11-10 13:35:00,11.84,11.85,11.84,11.85,69000.0,8.8152,8.8227,8.8152,8.8227,69000.0
2009-11-10 13:40:00,11.85,11.85,11.83,11.84,131000.0,8.8227,8.8227,8.8078,8.8152,131000.0
2009-11-10 13:45:00,11.84,11.84,11.83,11.83,69800.0,8.8152,8.8152,8.8078,8.8078,69800.0
2009-11-10 13:50:00,11.84,11.84,11.83,11.84,53200.0,8.8152,8.8152,8.8078,8.8152,53200.0
2009-11-10 13:55:00,11.84,11.86,11.84,11.85,131600.0,8.8152,8.8301,8.8152,8.8227,131600.0
2009-11-10 14:00:00,11.85,11.86,11.85,11.85,99400.0,8.8227,8.8301,8.8227,8.8227,99400.0
2009-11-10 14:05:00,11.85,11.85,11.85,11.85,93800.0,8.8227,8.8227,8.8227,8.8227,93800.0
2009-11-10 14:10:00,11.85,11.85,11.85,11.85,68600.0,8.8227,8.8227,8.8227,8.8227,68600.0
2009-11-10 14:15:00,11.85,11.85,11.85,11.85,71400.0,8.8227,8.8227,8.8227,8.8227,71400.0
2009-11-10 14:20:00,11.85,11.85,11.85,11.85,40400.0,8.8227,8.8227,8.8227,8.8227,40400.0
2009-11-10 14:25:00,11.85,11.85,11.84,11.85,121600.0,8.8227,8.8227,8.8152,8.8227,121600.0
2009-11-10 14:30:00,11.85,11.85,11.85,11.85,136400.0,8.8227,8.8227,8.8227,8.8227,136400.0
2009-11-10 14:35:00,11.85,11.86,11.84,11.85,254400.0,8.8227,8.8301,8.8152,8.8227,254400.0
2009-11-10 14:40:00,11.85,11.85,11.85,11.85,52400.0,8.8227,8.8227,8.8227,8.8227,52400.0
2009-11-10 14:45:00,11.85,11.85,11.85,11.85,80800.0,8.8227,8.8227,8.8227,8.8227,80800.0
2009-11-10 14:50:00,11.85,11.85,11.85,11.85,77000.0,8.8227,8.8227,8.8227,8.8227,77000.0
2009-11-10 14:55:00,11.85,11.85,11.84,11.84,242200.0,8.8227,8.8227,8.8152,8.8152,242200.0
2009-11-10 15:00:00,11.84,11.84,11.83,11.83,114400.0,8.8152,8.8152,8.8078,8.8078,114400.0
2009-11-10 15:05:00,11.83,11.83,11.81,11.82,149000.0,8.8078,8.8078,8.7929,8.8003,149000.0
2009-11-10 15:10:00,11.81,11.84,11.81,11.84,374800.0,8.7929,8.8152,8.7929,8.8152,374800.0
2009-11-10 15:15:00,11.84,11.88,11.83,11.86,275400.0,8.8152,8.845,8.8078,8.8301,275400.0
2009-11-10 15:20:00,11.86,11.86,11.84,11.85,118800.0,8.8301,8.8301,8.8152,8.8227,118800.0
2009-11-10 15:25:00,11.85,11.88,11.85,11.87,320000.0,8.8227,8.845,8.8227,8.8376,320000.0
2009-11-10 15:30:00,11.87,11.88,11.85,11.85,272800.0,8.8376,8.845,8.8227,8.8227,272800.0
2009-11-10 15:35:00,11.85,11.85,11.84,11.85,124600.0,8.8227,8.8227,8.8152,8.8227,124600.0
2009-11-10 15:40:00,11.85,11.85,11.84,11.85,141400.0,8.8227,8.8227,8.8152,8.8227,141400.0
2009-11-10 15:45:00,11.85,11.85,11.84,11.85,232000.0,8.8227,8.8227,8.8152,8.8227,232000.0
2009-11-10 15:50:00,11.85,11.85,11.81,11.81,676000.0,8.8227,8.8227,8.7929,8.7929,676000.0
2009-11-10 15:55:00,11.81,11.85,11.81,11.85,480600.0,8.7929,8.8227,8.7929,8.8227,480600.0
2009-11-11 09:30:00,11.89,11.9,11.87,11.9,192800.0,8.8525,8.8599,8.8376,8.8599,192800.0
2009-11-11 09:35:00,11.9,11.93,11.88,11.91,191400.0,8.8599,8.8822,8.845,8.8673,191400.0
2009-11-11 09:40:00,11.91,11.92,11.9,11.9,123000.0,8.8673,8.8748,8.8599,8.8599,123000.0
2009-11-11 09:45:00,11.9,11.91,11.9,11.91,114400.0,8.8599,8.8673,8.8599,8.8673,114400.0
2009-11-11 09:50:00,11.91,11.91,11.9,11.91,27600.0,8.8673,8.8673,8.8599,8.8673,27600.0
2009-11-11 09:55:00,11.9,11.92,11.9,11.92,55600.0,8.8599,8.8748,8.8599,8.8748,55600.0
2009-11-11 10:00:00,11.92,11.93,11.9,11.9,129800.0,8.8748,8.8822,8.8599,8.8599,129800.0
2009-11-11 10:05:00,11.9,11.91,11.9,11.91,67400.0,8.8599,8.8673,8.8599,8.8673,67400.0
2009-11-11 10:10:00,11.91,11.91,11.9,11.91,64400.0,8.8673,8.8673,8.8599,8.8673,64400.0
2009-11-11 10:15:00,11.91,11.93,11.91,11.93,56600.0,8.8673,8.8822,8.8673,8.8822,56600.0
2009-11-11 10:20:00,11.93,11.95,11.92,11.94,243200.0,8.8822,8.8971,8.8748,8.8897,243200.0
2009-11-11 10:25:00,11.94,11.95,11.94,11.94,53800.0,8.8897,8.8971,8.8897,8.8897,53800.0
2009-11-11 10:30:00,11.94,11.94,11.9,11.9,68000.0,8.8897,8.8897,8.8599,8.8599,68000.0
2009-11-11 10:35:00,11.9,11.9,11.9,11.9,28000.0,8.8599,8.8599,8.8599,8.8599,28000.0
2009-11-11 10:40:00,11.9,11.9,11.9,11.9,161600.0,8.8599,8.8599,8.8599,8.8599,161600.0
2009-11-11 10:45:00,11.9,11.9,11.87,11.88,277400.0,8.8599,8.8599,8.8376,8.845,277400.0
2009-11-11 10:50:00,11.88,11.88,11.85,11.86,132600.0,8.845,8.845,8.8227,8.8301,132600.0
2009-11-11 10:55:00,11.85,11.86,11.85,11.85,83000.0,8.8227,8.8301,8.8227,8.8227,83000.0
2009-11-11 11:00:00,11.85,11.85,11.84,11.84,29400.0,8.8227,8.8227,8.8152,8.8152,29400.0
2009-11-11 11:05:00,11.84,11.86,11.82,11.82,144600.0,8.8152,8.8301,8.8003,8.8003,144600.0
2009-11-11 11:10:00,11.82,11.86,11.82,11.85,89400.0,8.8003,8.8301,8.8003,8.8227,89400.0
2009-11-11 11:15:00,11.85,11.87,11.84,11.87,77000.0,8.8227,8.8376,8.8152,8.8376,77000.0
2009-11-11 11:20:00,11.86,11.87,11.85,11.86,55800.0,8.8301,8.8376,8.8227,8.8301,55800.0
2009-11-11 11:25:00,11.86,11.87,11.85,11.86,54600.0,8.8301,8.8376,8.8227,8.8301,54600.0
2009-11-11 11:30:00,11.86,11.87,11.86,11.86,70200.0,8.8301,8.8376,8.8301,8.8301,70200.0
2009-11-11 11:35:00,11.86,11.88,11.86,11.88,37000.0,8.8301,8.845,8.8301,8.845,37000.0
2009-11-11 11:40:00,11.88,11.88,11.88,11.88,22800.0,8.845,8.845,8.845,8.845,22800.0
2009-11-11 11:45:00,11.88,11.88,11.87,11.87,60200.0,8.845,8.845,8.8376,8.8376,60200.0
2009-11-11 11:50:00,11.87,11.87,11.82,11.83,97000.0,8.8376,8.8376,8.8003,8.8078,97000.0
2009-11-11 11:55:00,11.82,11.82,11.8,11.81,249600.0,8.8003,8.8003,8.7854,8.7929,249600.0
2009-11-11 12:00:00,11.81,11.81,11.81,11.81,54400.0,8.7929,8.7929,8.7929,8.7929,54400.0
2009-11-11 12:05:00,11.81,11.83,11.81,11.82,115600.0,8.7929,8.8078,8.7929,8.8003,115600.0
2009-11-11 12:10:00,11.83,11.84,11.83,11.84,70000.0,8.8078,8.8152,8.8078,8.8152,70000.0
2009-11-11 12:15:00,11.84,11.85,11.84,11.84,53000.0,8.8152,8.8227,8.8152,8.8152,53000.0
2009-11-11 12:20:00,11.84,11.84,11.84,11.84,10600.0,8.8152,8.8152,8.8152,8.8152,10600.0
2009-11-11 12:25:00,11.84,11.85,11.84,11.85,34800.0,8.8152,8.8227,8.8152,8.8227,34800.0
2009-11-11 12:30:00,11.85,11.87,11.85,11.87,111200.0,8.8227,8.8376,8.8227,8.8376,111200.0
2009-11-11 12:35:00,11.87,11.88,11.87,11.87,60800.0,8.8376,8.845,8.8376,8.8376,60800.0
2009-11-11 12:40:00,11.87,11.87,11.86,11.87,38000.0,8.8376,8.8376,8.8301,8.8376,38000.0
2009-11-11 12:45:00,11.86,11.87,11.85,11.85,70000.0,8.8301,8.8376,8.8227,8.8227,70000.0
2009-11-11 12:50:00,11.86,11.86,11.83,11.83,140800.0,8.8301,8.8301,8.8078,8.8078,140800.0
2009-11-11 12:55:00,11.84,11.84,11.82,11.83,55200.0,8.8152,8.8152,8.8003,8.8078,55200.0
2009-11-11 13:00:00,11.83,11.84,11.83,11.84,40200.0,8.8078,8.8152,8.8078,8.8152,40200.0
2009-11-11 13:05:00,11.84,11.84,11.83,11.84,95800.0,8.8152,8.8152,8.8078,8.8152,95800.0
2009-11-11 13:10:00,11.83,11.84,11.83,11.84,38000.0,8.8078,8.8152,8.8078,8.8152,38000.0
2009-11-11 13:15:00,11.84,11.85,11.84,11.84,16600.0,8.8152,8.8227,8.8152,8.8152,16600.0
2009-11-11 13:20:00,11.85,11.85,11.84,11.84,56800.0,8.8227,8.8227,8.8152,8.8152,56800.0
2009-11-11 13:25:00,11.84,11.84,11.82,11.83,44600.0,8.8152,8.8152,8.8003,8.8078,44600.0
2009-11-11 13:30:00,11.83,11.84,11.83,11.84,56600.0,8.8078,8.8152,8.8078,8.8152,56600.0
2009-11-11 13:35:00,11.84,11.84,11.83,11.83,55800.0,8.8152,8.8152,8.8078,8.8078,55800.0
2009-11-11 13:40:00,11.83,11.83,11.81,11.81,78000.0,8.8078,8.8078,8.7929,8.7929,78000.0
2009-11-11 13:45:00,11.81,11.82,11.8,11.82,120800.0,8.7929,8.8003,8.7854,8.8003,120800.0
2009-11-11 13:50:00,11.82,11.84,11.82,11.84,89800.0,8.8003,8.8152,8.8003,8.8152,89800.0
2009-11-11 13:55:00,11.84,11.84,11.82,11.83,54800.0,8.8152,8.8152,8.8003,8.8078,54800.0
2009-11-11 14:00:00,11.82,11.83,11.82,11.82,22600.0,8.8003,8.8078,8.8003,8.8003,22600.0
2009-11-11 14:05:00,11.82,11.84,11.82,11.84,71600.0,8.8003,8.8152,8.8003,8.8152,71600.0
2009-11-11 14:10:00,11.84,11.84,11.81,11.83,66800.0,8.8152,8.8152,8.7929,8.8078,66800.0
2009-11-11 14:15:00,11.83,11.83,11.81,11.81,50600.0,8.8078,8.8078,8.7929,8.7929,50600.0
2009-11-11 14:20:00,11.82,11.82,11.81,11.82,18000.0,8.8003,8.8003,8.7929,8.8003,18000.0
2009-11-11 14:25:00,11.81,11.82,11.81,11.81,54000.0,8.7929,8.8003,8.7929,8.7929,54000.0
2009-11-11 14:30:00,11.81,11.82,11.81,11.81,78800.0,8.7929,8.8003,8.7929,8.7929,78800.0
2009-11-11 14:35:00,11.81,11.82,11.81,11.81,46000.0,8.7929,8.8003,8.7929,8.7929,46000.0
2009-11-11 14:40:00,11.81,11.81,11.8,11.8,54800.0,8.7929,8.7929,8.7854,8.7854,54800.0
2009-11-11 14:45:00,11.81,11.81,11.8,11.81,56400.0,8.7929,8.7929,8.7854,8.7929,56400.0
2009-11-11 14:50:00,11.81,11.83,11.81,11.81,81200.0,8.7929,8.8078,8.7929,8.7929,81200.0
2009-11-11 14:55:00,11.82,11.82,11.81,11.81,24600.0,8.8003,8.8003,8.7929,8.7929,24600.0
2009-11-11 15:00:00,11.81,11.82,11.8,11.8,78600.0,8.7929,8.8003,8.7854,8.7854,78600.0
2009-11-11 15:05:00,11.8,11.81,11.8,11.8,142600.0,8.7854,8.7929,8.7854,8.7854,142600.0
2009-11-11 15:10:00,11.8,11.81,11.79,11.79,153600.0,8.7854,8.7929,8.778,8.778,153600.0
2009-11-11 15:15:00,11.8,11.8,11.78,11.78,101200.0,8.7854,8.7854,8.7706,8.7706,101200.0
2009-11-11 15:20:00,11.78,11.78,11.76,11.76,293600.0,8.7706,8.7706,8.7557,8.7557,293600.0
2009-11-11 15:25:00,11.76,11.79,11.76,11.79,120800.0,8.7557,8.778,8.7557,8.778,120800.0
2009-11-11 15:30:00,11.79,11.81,11.79,11.81,92000.0,8.778,8.7929,8.778,8.7929,92000.0
2009-11-11 15:35:00,11.81,11.81,11.79,11.81,166400.0,8.7929,8.7929,8.778,8.7929,166400.0
2009-11-11 15:40:00,11.81,11.81,11.79,11.79,171000.0,8.7929,8.7929,8.778,8.778,171000.0
2009-11-11 15:45:00,11.79,11.81,11.79,11.81,77200.0,8.778,8.7929,8.778,8.7929,77200.0
2009-11-11 15:50:00,11.81,11.82,11.8,11.81,272400.0,8.7929,8.8003,8.7854,8.7929,272400.0
2009-11-11 15:55:00,11.82,11.83,11.81,11.82,549200.0,8.8003,8.8078,8.7929,8.8003,549200.0
2009-11-12 09:30:00,11.73,11.76,11.68,11.76,386400.0,8.7691,8.7915,8.7317,8.7915,386400.0
2009-11-12 09:35:00,11.75,11.81,11.75,11.8,252000.0,8.784,8.8289,8.784,8.8214,252000.0
2009-11-12 09:40:00,11.8,11.81,11.78,11.79,228200.0,8.8214,8.8289,8.8065,8.8139,228200.0
2009-11-12 09:45:00,11.78,11.79,11.76,11.79,173200.0,8.8065,8.8139,8.7915,8.8139,173200.0
2009-11-12 09:50:00,11.79,11.81,11.78,11.81,177000.0,8.8139,8.8289,8.8065,8.8289,177000.0
2009-11-12 09:55:00,11.81,11.83,11.8,11.8,158600.0,8.8289,8.8438,8.8214,8.8214,158600.0
2009-11-12 10:00:00,11.8,11.83,11.8,11.81,102600.0,8.8214,8.8438,8.8214,8.8289,102600.0
2009-11-12 10:05:00,11.82,11.82,11.8,11.81,107400.0,8.8364,8.8364,8.8214,8.8289,107400.0
2009-11-12 10:10:00,11.8,11.81,11.78,11.8,136600.0,8.8214,8.8289,8.8065,8.8214,136600.0
2009-11-12 10:15:00,11.8,11.8,11.78,11.78,58000.0,8.8214,8.8214,8.8065,8.8065,58000.0
2009-11-12 10:20:00,11.78,11.79,11.77,11.78,145200.0,8.8065,8.8139,8.799,8.8065,145200.0
2009-11-12 10:25:00,11.78,11.79,11.77,11.78,51800.0,8.8065,8.8139,8.799,8.8065,51800.0
2009-11-12 10:30:00,11.78,11.78,11.75,11.77,123200.0,8.8065,8.8065,8.784,8.799,123200.0
2009-11-12 10:35:00,11.77,11.78,11.76,11.77,114200.0,8.799,8.8065,8.7915,8.799,114200.0
2009-11-12 10:40:00,11.77,11.79,11.77,11.79,61200.0,8.799,8.8139,8.799,8.8139,61200.0
2009-11-12 10:45:00,11.79,11.8,11.78,11.8,39800.0,8.8139,8.8214,8.8065,8.8214,39800.0
2009-11-12 10:50:00,11.8,11.81,11.79,11.8,80800.0,8.8214,8.8289,8.8139,8.8214,80800.0
2009-11-12 10:55:00,11.81,11.81,11.78,11.78,233200.0,8.8289,8.8289,8.8065,8.8065,233200.0
2009-11-12 11:00:00,11.78,11.8,11.76,11.78,199800.0,8.8065,8.8214,8.7915,8.8065,199800.0
2009-11-12 11:05:00,11.78,11.78,11.74,11.74,477800.0,8.8065,8.8065,8.7766,8.7766,477800.0
2009-11-12 11:10:00,11.74,11.74,11.71,11.72,145200.0,8.7766,8.7766,8.7541,8.7616,145200.0
2009-11-12 11:15:00,11.72,11.72,11.7,11.71,112400.0,8.7616,8.7616,8.7467,8.7541,112400.0
2009-11-12 11:20:00,11.71,11.71,11.68,11.71,173400.0,8.7541,8.7541,8.7317,8.7541,173400.0
2009-11-12 11:25:00,11.71,11.71,11.69,11.7,114800.0,8.7541,8.7541,8.7392,8.7467,114800.0
2009-11-12 11:30:00,11.69,11.69,11.67,11.68,143600.0,8.7392,8.7392,8.7242,8.7317,143600.0
2009-11-12 11:35:00,11.68,11.68,11.65,11.65,248600.0,8.7317,8.7317,8.7093,8.7093,248600.0
2009-11-12 11:40:00,11.65,11.66,11.63,11.65,136000.0,8.7093,8.7168,8.6943,8.7093,136000.0
2009-11-12 11:45:00,11.65,11.67,11.65,11.65,124800.0,8.7093,8.7242,8.7093,8.7093,124800.0
2009-11-12 11:50:00,11.65,11.66,11.65,11.65,73800.0,8.7093,8.7168,8.7093,8.7093,73800.0
2009-11-12 11:55:00,11.65,11.67,11.65,11.66,101400.0,8.7093,8.7242,8.7093,8.7168,101400.0
2009-11-12 12:00:00,11.65,11.67,11.65,11.67,57400.0,8.7093,8.7242,8.7093,8.7242,57400.0
2009-11-12 12:05:00,11.66,11.68,11.66,11.67,46000.0,8.7168,8.7317,8.7168,8.7242,46000.0
2009-11-12 12:10:00,11.67,11.69,11.67,11.68,131600.0,8.7242,8.7392,8.7242,8.7317,131600.0
2009-11-12 12:15:00,11.68,11.68,11.68,11.68,19200.0,8.7317,8.7317,8.7317,8.7317,19200.0
2009-11-12 12:20:00,11.68,11.68,11.67,11.67,37800.0,8.7317,8.7317,8.7242,8.7242,37800.0
2009-11-12 12:25:00,11.67,11.68,11.67,11.67,43600.0,8.7242,8.7317,8.7242,8.7242,43600.0
2009-11-12 12:30:00,11.67,11.67,11.65,11.65,59200.0,8.7242,8.7242,8.7093,8.7093,59200.0
2009-11-12 12:35:00,11.65,11.68,11.65,11.68,147600.0,8.7093,8.7317,8.7093,8.7317,147600.0
2009-11-12 12:40:00,11.68,11.68,11.67,11.67,23800.0,8.7317,8.7317,8.7242,8.7242,23800.0
2009-11-12 12:45:00,11.68,11.68,11.67,11.67,78600.0,8.7317,8.7317,8.7242,8.7242,78600.0
2009-11-12 12:50:00,11.67,11.69,11.66,11.67,121400.0,8.7242,8.7392,8.7168,8.7242,121400.0
2009-11-12 12:55:00,11.68,11.68,11.65,11.65,167600.0,8.7317,8.7317,8.7093,8.7093,167600.0
2009-11-12 13:00:00,11.65,11.66,11.64,11.64,99800.0,8.7093,8.7168,8.7018,8.7018,99800.0
2009-11-12 13:05:00,11.64,11.64,11.63,11.63,107000.0,8.7018,8.7018,8.6943,8.6943,107000.0
2009-11-12 13:10:00,11.64,11.65,11.64,11.64,31800.0,8.7018,8.7093,8.7018,8.7018,31800.0
2009-11-12 13:15:00,11.65,11.65,11.63,11.65,95400.0,8.7093,8.7093,8.6943,8.7093,95400.0
2009-11-12 13:20:00,11.65,11.65,11.65,11.65,38400.0,8.7093,8.7093,8.7093,8.7093,38400.0
2009-11-12 13:25:00,11.65,11.65,11.64,11.65,36800.0,8.7093,8.7093,8.7018,8.7093,36800.0
2009-11-12 13:30:00,11.65,11.65,11.64,11.64,84200.0,8.7093,8.7093,8.7018,8.7018,84200.0
2009-11-12 13:35:00,11.65,11.65,11.63,11.63,29400.0,8.7093,8.7093,8.6943,8.6943,29400.0
2009-11-12 13:40:00,11.63,11.65,11.63,11.65,84800.0,8.6943,8.7093,8.6943,8.7093,84800.0
2009-11-12 13:45:00,11.64,11.65,11.63,11.64,221600.0,8.7018,8.7093,8.6943,8.7018,221600.0
2009-11-12 13:50:00,11.64,11.64,11.63,11.63,39400.0,8.7018,8.7018,8.6943,8.6943,39400.0
2009-11-12 13:55:00,11.63,11.63,11.63,11.63,12000.0,8.6943,8.6943,8.6943,8.6943,12000.0
2009-11-12 14:00:00,11.63,11.63,11.62,11.63,51400.0,8.6943,8.6943,8.6869,8.6943,51400.0
2009-11-12 14:05:00,11.63,11.63,11.6,11.61,115400.0,8.6943,8.6943,8.6719,8.6794,115400.0
2009-11-12 14:10:00,11.6,11.63,11.6,11.63,346000.0,8.6719,8.6943,8.6719,8.6943,346000.0
2009-11-12 14:15:00,11.63,11.64,11.62,11.62,122000.0,8.6943,8.7018,8.6869,8.6869,122000.0
2009-11-12 14:20:00,11.62,11.63,11.62,11.63,78400.0,8.6869,8.6943,8.6869,8.6943,78400.0
2009-11-12 14:25:00,11.63,11.63,11.63,11.63,40400.0,8.6943,8.6943,8.6943,8.6943,40400.0
2009-11-12 14:30:00,11.63,11.63,11.63,11.63,74000.0,8.6943,8.6943,8.6943,8.6943,74000.0
2009-11-12 14:35:00,11.63,11.65,11.63,11.65,152400.0,8.6943,8.7093,8.6943,8.7093,152400.0
2009-11-12 14:40:00,11.65,11.65,11.63,11.65,87000.0,8.7093,8.7093,8.6943,8.7093,87000.0
2009-11-12 14:45:00,11.65,11.65,11.63,11.63,66000.0,8.7093,8.7093,8.6943,8.6943,66000.0
2009-11-12 14:50:00,11.63,11.64,11.63,11.63,71200.0,8.6943,8.7018,8.6943,8.6943,71200.0
2009-11-12 14:55:00,11.63,11.63,11.63,11.63,52200.0,8.6943,8.6943,8.6943,8.6943,52200.0
2009-11-12 15:00:00,11.63,11.63,11.62,11.62,63600.0,8.6943,8.6943,8.6869,8.6869,63600.0
2009-11-12 15:05:00,11.62,11.63,11.62,11.63,96200.0,8.6869,8.6943,8.6869,8.6943,96200.0
2009-11-12 15:10:00,11.62,11.63,11.62,11.62,60800.0,8.6869,8.6943,8.6869,8.6869,60800.0
2009-11-12 15:15:00,11.62,11.63,11.62,11.63,57800.0,8.6869,8.6943,8.6869,8.6943,57800.0
2009-11-12 15:20:00,11.63,11.63,11.62,11.62,59600.0,8.6943,8.6943,8.6869,8.6869,59600.0
2009-11-12 15:25:00,11.62,11.63,11.62,11.62,112400.0,8.6869,8.6943,8.6869,8.6869,112400.0
2009-11-12 15:30:00,11.62,11.62,11.61,11.62,106400.0,8.6869,8.6869,8.6794,8.6869,106400.0
2009-11-12 15:35:00,11.62,11.62,11.6,11.6,115400.0,8.6869,8.6869,8.6719,8.6719,115400.0
2009-11-12 15:40:00,11.6,11.61,11.6,11.6,119000.0,8.6719,8.6794,8.6719,8.6719,119000.0
2009-11-12 15:45:00,11.6,11.61,11.6,11.6,107600.0,8.6719,8.6794,8.6719,8.6719,107600.0
2009-11-12 15:50:00,11.6,11.6,11.6,11.6,157600.0,8.6719,8.6719,8.6719,8.6719,157600.0
2009-11-12 15:55:00,11.6,11.61,11.6,11.61,505600.0,8.6719,8.6794,8.6719,8.6794,505600.0
2009-11-13 09:30:00,11.63,11.76,11.63,11.71,337200.0,8.6943,8.7915,8.6943,8.7541,337200.0
2009-11-13 09:35:00,11.72,11.72,11.66,11.69,94800.0,8.7616,8.7616,8.7168,8.7392,94800.0
2009-11-13 09:40:00,11.68,11.69,11.65,11.65,97200.0,8.7317,8.7392,8.7093,8.7093,97200.0
2009-11-13 09:45:00,11.65,11.65,11.63,11.65,86600.0,8.7093,8.7093,8.6943,8.7093,86600.0
2009-11-13 09:50:00,11.64,11.66,11.63,11.63,109400.0,8.7018,8.7168,8.6943,8.6943,109400.0
2009-11-13 09:55:00,11.63,11.63,11.59,11.61,299000.0,8.6943,8.6943,8.6644,8.6794,299000.0
2009-11-13 10:00:00,11.61,11.65,11.6,11.65,134600.0,8.6794,8.7093,8.6719,8.7093,134600.0
2009-11-13 10:05:00,11.65,11.7,11.65,11.69,170600.0,8.7093,8.7467,8.7093,8.7392,170600.0
2009-11-13 10:10:00,11.69,11.69,11.65,11.65,87400.0,8.7392,8.7392,8.7093,8.7093,87400.0
2009-11-13 10:15:00,11.65,11.67,11.65,11.67,123200.0,8.7093,8.7242,8.7093,8.7242,123200.0
2009-11-13 10:20:00,11.67,11.7,11.67,11.7,123000.0,8.7242,8.7467,8.7242,8.7467,123000.0
2009-11-13 10:25:00,11.7,11.7,11.67,11.68,90000.0,8.7467,8.7467,8.7242,8.7317,90000.0
2009-11-13 10:30:00,11.68,11.69,11.65,11.69,94400.0,8.7317,8.7392,8.7093,8.7392,94400.0
2009-11-13 10:35:00,11.68,11.69,11.67,11.68,88600.0,8.7317,8.7392,8.7242,8.7317,88600.0
2009-11-13 10:40:00,11.68,11.72,11.67,11.7,137000.0,8.7317,8.7616,8.7242,8.7467,137000.0
2009-11-13 10:45:00,11.7,11.72,11.7,11.71,65400.0,8.7467,8.7616,8.7467,8.7541,65400.0
2009-11-13 10:50:00,11.71,11.72,11.71,11.71,66200.0,8.7541,8.7616,8.7541,8.7541,66200.0
2009-11-13 10:55:00,11.71,11.71,11.69,11.69,76400.0,8.7541,8.7541,8.7392,8.7392,76400.0
2009-11-13 11:00:00,11.69,11.7,11.67,11.68,55200.0,8.7392,8.7467,8.7242,8.7317,55200.0
2009-11-13 11:05:00,11.68,11.68,11.68,11.68,34200.0,8.7317,8.7317,8.7317,8.7317,34200.0
2009-11-13 11:10:00,11.68,11.68,11.65,11.65,62000.0,8.7317,8.7317,8.7093,8.7093,62000.0
2009-11-13 11:15:00,11.65,11.66,11.65,11.65,35600.0,8.7093,8.7168,8.7093,8.7093,35600.0
2009-11-13 11:20:00,11.65,11.67,11.65,11.65,83000.0,8.7093,8.7242,8.7093,8.7093,83000.0
2009-11-13 11:25:00,11.65,11.67,11.65,11.65,63400.0,8.7093,8.7242,8.7093,8.7093,63400.0
2009-11-13 11:30:00,11.65,11.66,11.65,11.65,16000.0,8.7093,8.7168,8.7093,8.7093,16000.0
2009-11-13 11:35:00,11.65,11.68,11.65,11.68,59000.0,8.7093,8.7317,8.7093,8.7317,59000.0
2009-11-13 11:40:00,11.68,11.68,11.65,11.65,54000.0,8.7317,8.7317,8.7093,8.7093,54000.0
2009-11-13 11:45:00,11.65,11.65,11.65,11.65,22000.0,8.7093,8.7093,8.7093,8.7093,22000.0
2009-11-13 11:50:00,11.65,11.65,11.64,11.64,49000.0,8.7093,8.7093,8.7018,8.7018,49000.0
2009-11-13 11:55:00,11.64,11.65,11.63,11.63,80000.0,8.7018,8.7093,8.6943,8.6943,80000.0
2009-11-13 12:00:00,11.63,11.63,11.63,11.63,103200.0,8.6943,8.6943,8.6943,8.6943,103200.0
2009-11-13 12:05:00,11.63,11.64,11.63,11.64,79000.0,8.6943,8.7018,8.6943,8.7018,79000.0
2009-11-13 12:10:00,11.64,11.66,11.63,11.66,54000.0,8.7018,8.7168,8.6943,8.7168,54000.0
2009-11-13 12:15:00,11.66,11.68,11.65,11.67,69600.0,8.7168,8.7317,8.7093,8.7242,69600.0
2009-11-13 12:20:00,11.67,11.67,11.65,11.65,34800.0,8.7242,8.7242,8.7093,8.7093,34800.0
2009-11-13 12:25:00,11.65,11.66,11.64,11.65,109800.0,8.7093,8.7168,8.7018,8.7093,109800.0
2009-11-13 12:30:00,11.65,11.65,11.65,11.65,25400.0,8.7093,8.7093,8.7093,8.7093,25400.0
2009-11-13 12:35:00,11.65,11.65,11.65,11.65,35000.0,8.7093,8.7093,8.7093,8.7093,35000.0
2009-11-13 12:40:00,11.65,11.65,11.63,11.64,44000.0,8.7093,8.7093,8.6943,8.7018,44000.0
2009-11-13 12:45:00,11.64,11.66,11.63,11.65,65400.0,8.7018,8.7168,8.6943,8.7093,65400.0
2009-11-13 12:50:00,11.65,11.65,11.65,11.65,35400.0,8.7093,8.7093,8.7093,8.7093,35400.0
2009-11-13 12:55:00,11.65,11.66,11.65,11.65,30800.0,8.7093,8.7168,8.7093,8.7093,30800.0
2009-11-13 13:00:00,11.65,11.65,11.65,11.65,30800.0,8.7093,8.7093,8.7093,8.7093,30800.0
2009-11-13 13:05:00,11.65,11.65,11.65,11.65,48800.0,8.7093,8.7093,8.7093,8.7093,48800.0
2009-11-13 13:10:00,11.65,11.66,11.65,11.65,51600.0,8.7093,8.7168,8.7093,8.7093,51600.0
2009-11-13 13:15:00,11.65,11.67,11.65,11.67,56400.0,8.7093,8.7242,8.7093,8.7242,56400.0
2009-11-13 13:20:00,11.67,11.67,11.65,11.66,73600.0,8.7242,8.7242,8.7093,8.7168,73600.0
2009-11-13 13:25:00,11.65,11.66,11.65,11.65,15400.0,8.7093,8.7168,8.7093,8.7093,15400.0
2009-11-13 13:30:00,11.66,11.66,11.65,11.66,16400.0,8.7168,8.7168,8.7093,8.7168,16400.0
2009-11-13 13:35:00,11.65,11.66,11.65,11.66,24800.0,8.7093,8.7168,8.7093,8.7168,24800.0
2009-11-13 13:40:00,11.66,11.66,11.65,11.65,37600.0,8.7168,8.7168,8.7093,8.7093,37600.0
2009-11-13 13:45:00,11.65,11.65,11.64,11.65,59400.0,8.7093,8.7093,8.7018,8.7093,59400.0
2009-11-13 13:50:00,11.65,11.65,11.65,11.65,18400.0,8.7093,8.7093,8.7093,8.7093,18400.0
2009-11-13 13:55:00,11.65,11.65,11.64,11.64,33200.0,8.7093,8.7093,8.7018,8.7018,33200.0
2009-11-13 14:00:00,11.64,11.65,11.63,11.64,101600.0,8.7018,8.7093,8.6943,8.7018,101600.0
2009-11-13 14:05:00,11.65,11.65,11.63,11.63,31000.0,8.7093,8.7093,8.6943,8.6943,31000.0
2009-11-13 14:10:00,11.63,11.64,11.63,11.63,59800.0,8.6943,8.7018,8.6943,8.6943,59800.0
2009-11-13 14:15:00,11.63,11.63,11.63,11.63,31400.0,8.6943,8.6943,8.6943,8.6943,31400.0
2009-11-13 14:20:00,11.63,11.63,11.63,11.63,37800.0,8.6943,8.6943,8.6943,8.6943,37800.0
2009-11-13 14:25:00,11.63,11.63,11.62,11.62,80800.0,8.6943,8.6943,8.6869,8.6869,80800.0
2009-11-13 14:30:00,11.62,11.62,11.61,11.61,93400.0,8.6869,8.6869,8.6794,8.6794,93400.0
2009-11-13 14:35:00,11.61,11.63,11.61,11.62,69800.0,8.6794,8.6943,8.6794,8.6869,69800.0
2009-11-13 14:40:00,11.63,11.63,11.61,11.61,105400.0,8.6943,8.6943,8.6794,8.6794,105400.0
2009-11-13 14:45:00,11.61,11.61,11.6,11.61,46000.0,8.6794,8.6794,8.6719,8.6794,46000.0
2009-11-13 14:50:00,11.61,11.61,11.6,11.6,40200.0,8.6794,8.6794,8.6719,8.6719,40200.0
2009-11-13 14:55:00,11.6,11.61,11.6,11.61,42400.0,8.6719,8.6794,8.6719,8.6794,42400.0
2009-11-13 15:00:00,11.6,11.6,11.59,11.6,126200.0,8.6719,8.6719,8.6644,8.6719,126200.0
2009-11-13 15:05:00,11.6,11.61,11.6,11.6,45000.0,8.6719,8.6794,8.6719,8.6719,45000.0
2009-11-13 15:10:00,11.61,11.62,11.6,11.61,93000.0,8.6794,8.6869,8.6719,8.6794,93000.0
2009-11-13 15:15:00,11.61,11.61,11.6,11.6,46400.0,8.6794,8.6794,8.6719,8.6719,46400.0
2009-11-13 15:20:00,11.6,11.61,11.59,11.61,118400.0,8.6719,8.6794,8.6644,8.6794,118400.0
2009-11-13 15:25:00,11.61,11.61,11.6,11.61,94200.0,8.6794,8.6794,8.6719,8.6794,94200.0
2009-11-13 15:30:00,11.61,11.62,11.61,11.61,68600.0,8.6794,8.6869,8.6794,8.6794,68600.0
2009-11-13 15:35:00,11.61,11.63,11.61,11.62,106000.0,8.6794,8.6943,8.6794,8.6869,106000.0
2009-11-13 15:40:00,11.62,11.64,11.62,11.64,147200.0,8.6869,8.7018,8.6869,8.7018,147200.0
2009-11-13 15:45:00,11.63,11.65,11.63,11.65,347200.0,8.6943,8.7093,8.6943,8.7093,347200.0
2009-11-13 15:50:00,11.65,11.66,11.65,11.66,203200.0,8.7093,8.7168,8.7093,8.7168,203200.0
2009-11-13 15:55:00,11.65,11.66,11.65,11.65,400000.0,8.7093,8.7168,8.7093,8.7093,400000.0
2009-11-16 09:30:00,11.65,11.65,11.56,11.65,372000.0,8.7093,8.7093,8.642,8.7093,372000.0
2009-11-16 09:35:00,11.64,11.67,11.62,11.63,228000.0,8.7018,8.7242,8.6869,8.6943,228000.0
2009-11-16 09:40:00,11.63,11.7,11.63,11.69,204000.0,8.6943,8.7467,8.6943,8.7392,204000.0
2009-11-16 09:45:00,11.68,11.69,11.67,11.67,119800.0,8.7317,8.7392,8.7242,8.7242,119800.0
2009-11-16 09:50:00,11.67,11.7,11.67,11.69,101000.0,8.7242,8.7467,8.7242,8.7392,101000.0
2009-11-16 09:55:00,11.7,11.7,11.69,11.7,108400.0,8.7467,8.7467,8.7392,8.7467,108400.0
2009-11-16 10:00:00,11.7,11.7,11.69,11.7,114800.0,8.7467,8.7467,8.7392,8.7467,114800.0
2009-11-16 10:05:00,11.7,11.7,11.69,11.7,205200.0,8.7467,8.7467,8.7392,8.7467,205200.0
2009-11-16 10:10:00,11.7,11.7,11.7,11.7,122000.0,8.7467,8.7467,8.7467,8.7467,122000.0
2009-11-16 10:15:00,11.7,11.7,11.7,11.7,260000.0,8.7467,8.7467,8.7467,8.7467,260000.0
2009-11-16 10:20:00,11.7,11.7,11.68,11.68,202800.0,8.7467,8.7467,8.7317,8.7317,202800.0
2009-11-16 10:25:00,11.68,11.69,11.68,11.68,177400.0,8.7317,8.7392,8.7317,8.7317,177400.0
2009-11-16 10:30:00,11.68,11.68,11.65,11.67,170200.0,8.7317,8.7317,8.7093,8.7242,170200.0
2009-11-16 10:35:00,11.67,11.67,11.65,11.67,147000.0,8.7242,8.7242,8.7093,8.7242,147000.0
2009-11-16 10:40:00,11.67,11.69,11.67,11.68,79800.0,8.7242,8.7392,8.7242,8.7317,79800.0
2009-11-16 10:45:00,11.68,11.69,11.68,11.68,65000.0,8.7317,8.7392,8.7317,8.7317,65000.0
2009-11-16 10:50:00,11.68,11.69,11.68,11.68,322200.0,8.7317,8.7392,8.7317,8.7317,322200.0
2009-11-16 10:55:00,11.69,11.69,11.68,11.69,54800.0,8.7392,8.7392,8.7317,8.7392,54800.0
2009-11-16 11:00:00,11.69,11.69,11.68,11.68,94200.0,8.7392,8.7392,8.7317,8.7317,94200.0
2009-11-16 11:05:00,11.68,11.68,11.68,11.68,128200.0,8.7317,8.7317,8.7317,8.7317,128200.0
2009-11-16 11:10:00,11.68,11.68,11.65,11.65,158200.0,8.7317,8.7317,8.7093,8.7093,158200.0
2009-11-16 11:15:00,11.65,11.69,11.65,11.69,349200.0,8.7093,8.7392,8.7093,8.7392,349200.0
2009-11-16 11:20:00,11.69,11.69,11.68,11.69,11800.0,8.7392,8.7392,8.7317,8.7392,11800.0
2009-11-16 11:25:00,11.69,11.69,11.67,11.67,115000.0,8.7392,8.7392,8.7242,8.7242,115000.0
2009-11-16 11:30:00,11.67,11.73,11.67,11.72,375600.0,8.7242,8.7691,8.7242,8.7616,375600.0
2009-11-16 11:35:00,11.72,11.72,11.72,11.72,26800.0,8.7616,8.7616,8.7616,8.7616,26800.0
2009-11-16 11:40:00,11.72,11.72,11.72,11.72,142000.0,8.7616,8.7616,8.7616,8.7616,142000.0
2009-11-16 11:45:00,11.72,11.72,11.72,11.72,48800.0,8.7616,8.7616,8.7616,8.7616,48800.0
2009-11-16 11:50:00,11.72,11.72,11.71,11.72,319000.0,8.7616,8.7616,8.7541,8.7616,319000.0
2009-11-16 11:55:00,11.72,11.72,11.72,11.72,18400.0,8.7616,8.7616,8.7616,8.7616,18400.0
2009-11-16 12:00:00,11.72,11.72,11.69,11.69,129600.0,8.7616,8.7616,8.7392,8.7392,129600.0
2009-11-16 12:05:00,11.69,11.7,11.68,11.68,108400.0,8.7392,8.7467,8.7317,8.7317,108400.0
2009-11-16 12:10:00,11.68,11.68,11.68,11.68,27400.0,8.7317,8.7317,8.7317,8.7317,27400.0
2009-11-16 12:15:00,11.68,11.68,11.66,11.66,221600.0,8.7317,8.7317,8.7168,8.7168,221600.0
2009-11-16 12:20:00,11.66,11.67,11.65,11.65,156400.0,8.7168,8.7242,8.7093,8.7093,156400.0
2009-11-16 12:25:00,11.65,11.65,11.65,11.65,202400.0,8.7093,8.7093,8.7093,8.7093,202400.0
2009-11-16 12:30:00,11.65,11.65,11.64,11.64,180600.0,8.7093,8.7093,8.7018,8.7018,180600.0
2009-11-16 12:35:00,11.64,11.65,11.64,11.64,33600.0,8.7018,8.7093,8.7018,8.7018,33600.0
2009-11-16 12:40:00,11.64,11.66,11.64,11.66,91200.0,8.7018,8.7168,8.7018,8.7168,91200.0
2009-11-16 12:45:00,11.66,11.66,11.65,11.66,88800.0,8.7168,8.7168,8.7093,8.7168,88800.0
2009-11-16 12:50:00,11.66,11.66,11.65,11.65,33400.0,8.7168,8.7168,8.7093,8.7093,33400.0
2009-11-16 12:55:00,11.66,11.68,11.66,11.68,108400.0,8.7168,8.7317,8.7168,8.7317,108400.0
2009-11-16 13:00:00,11.68,11.7,11.68,11.7,120000.0,8.7317,8.7467,8.7317,8.7467,120000.0
2009-11-16 13:05:00,11.7,11.7,11.69,11.69,128200.0,8.7467,8.7467,8.7392,8.7392,128200.0
2009-11-16 13:10:00,11.69,11.7,11.69,11.7,84800.0,8.7392,8.7467,8.7392,8.7467,84800.0
2009-11-16 13:15:00,11.7,11.7,11.69,11.7,19400.0,8.7467,8.7467,8.7392,8.7467,19400.0
2009-11-16 13:20:00,11.7,11.7,11.69,11.69,30800.0,8.7467,8.7467,8.7392,8.7392,30800.0
2009-11-16 13:25:00,11.7,11.7,11.69,11.69,29400.0,8.7467,8.7467,8.7392,8.7392,29400.0
2009-11-16 13:30:00,11.69,11.71,11.69,11.71,75000.0,8.7392,8.7541,8.7392,8.7541,75000.0
2009-11-16 13:35:00,11.71,11.71,11.71,11.71,42000.0,8.7541,8.7541,8.7541,8.7541,42000.0
2009-11-16 13:40:00,11.71,11.71,11.7,11.7,118800.0,8.7541,8.7541,8.7467,8.7467,118800.0
2009-11-16 13:45:00,11.7,11.71,11.69,11.7,116000.0,8.7467,8.7541,8.7392,8.7467,116000.0
2009-11-16 13:50:00,11.7,11.7,11.7,11.7,17400.0,8.7467,8.7467,8.7467,8.7467,17400.0
2009-11-16 13:55:00,11.7,11.7,11.7,11.7,17400.0,8.7467,8.7467,8.7467,8.7467,17400.0
2009-11-16 14:00:00,11.7,11.71,11.69,11.69,216800.0,8.7467,8.7541,8.7392,8.7392,216800.0
2009-11-16 14:05:00,11.7,11.7,11.69,11.69,96400.0,8.7467,8.7467,8.7392,8.7392,96400.0
2009-11-16 14:10:00,11.7,11.7,11.69,11.69,21400.0,8.7467,8.7467,8.7392,8.7392,21400.0
2009-11-16 14:15:00,11.7,11.7,11.7,11.7,75000.0,8.7467,8.7467,8.7467,8.7467,75000.0
2009-11-16 14:20:00,11.7,11.7,11.69,11.69,54400.0,8.7467,8.7467,8.7392,8.7392,54400.0
2009-11-16 14:25:00,11.69,11.69,11.69,11.69,19400.0,8.7392,8.7392,8.7392,8.7392,19400.0
2009-11-16 14:30:00,11.69,11.69,11.69,11.69,36600.0,8.7392,8.7392,8.7392,8.7392,36600.0
2009-11-16 14:35:00,11.69,11.69,11.69,11.69,60200.0,8.7392,8.7392,8.7392,8.7392,60200.0
2009-11-16 14:40:00,11.69,11.69,11.69,11.69,34200.0,8.7392,8.7392,8.7392,8.7392,34200.0
2009-11-16 14:45:00,11.69,11.7,11.68,11.69,125600.0,8.7392,8.7467,8.7317,8.7392,125600.0
2009-11-16 14:50:00,11.68,11.69,11.68,11.68,27800.0,8.7317,8.7392,8.7317,8.7317,27800.0
2009-11-16 14:55:00,11.68,11.7,11.68,11.69,240000.0,8.7317,8.7467,8.7317,8.7392,240000.0
2009-11-16 15:00:00,11.69,11.69,11.68,11.68,74200.0,8.7392,8.7392,8.7317,8.7317,74200.0
2009-11-16 15:05:00,11.69,11.69,11.68,11.68,101200.0,8.7392,8.7392,8.7317,8.7317,101200.0
2009-11-16 15:10:00,11.68,11.68,11.67,11.67,127600.0,8.7317,8.7317,8.7242,8.7242,127600.0
2009-11-16 15:15:00,11.67,11.67,11.67,11.67,73200.0,8.7242,8.7242,8.7242,8.7242,73200.0
2009-11-16 15:20:00,11.67,11.68,11.67,11.68,172200.0,8.7242,8.7317,8.7242,8.7317,172200.0
2009-11-16 15:25:00,11.68,11.68,11.68,11.68,35200.0,8.7317,8.7317,8.7317,8.7317,35200.0
2009-11-16 15:30:00,11.68,11.68,11.68,11.68,57200.0,8.7317,8.7317,8.7317,8.7317,57200.0
2009-11-16 15:35:00,11.68,11.69,11.68,11.69,117200.0,8.7317,8.7392,8.7317,8.7392,117200.0
2009-11-16 15:40:00,11.69,11.7,11.68,11.68,273800.0,8.7392,8.7467,8.7317,8.7317,273800.0
2009-11-16 15:45:00,11.68,11.69,11.68,11.69,253000.0,8.7317,8.7392,8.7317,8.7392,253000.0
2009-11-16 15:50:00,11.69,11.71,11.69,11.7,375800.0,8.7392,8.7541,8.7392,8.7467,375800.0
2009-11-16 15:55:00,11.71,11.72,11.69,11.71,1333800.0,8.7541,8.7616,8.7392,8.7541,1333800.0
2009-11-17 09:30:00,11.69,11.72,11.65,11.67,222800.0,8.7392,8.7616,8.7093,8.7242,222800.0
2009-11-17 09:35:00,11.67,11.69,11.62,11.63,172400.0,8.7242,8.7392,8.6869,8.6943,172400.0
2009-11-17 09:40:00,11.63,11.67,11.63,11.66,123800.0,8.6943,8.7242,8.6943,8.7168,123800.0
2009-11-17 09:45:00,11.66,11.67,11.65,11.65,65800.0,8.7168,8.7242,8.7093,8.7093,65800.0
2009-11-17 09:50:00,11.65,11.65,11.62,11.63,147000.0,8.7093,8.7093,8.6869,8.6943,147000.0
2009-11-17 09:55:00,11.62,11.63,11.6,11.61,121200.0,8.6869,8.6943,8.6719,8.6794,121200.0
2009-11-17 10:00:00,11.61,11.62,11.57,11.58,262200.0,8.6794,8.6869,8.6495,8.657,262200.0
2009-11-17 10:05:00,11.59,11.6,11.58,11.59,104800.0,8.6644,8.6719,8.657,8.6644,104800.0
2009-11-17 10:10:00,11.59,11.59,11.57,11.59,106400.0,8.6644,8.6644,8.6495,8.6644,106400.0
2009-11-17 10:15:00,11.58,11.61,11.58,11.6,118200.0,8.657,8.6794,8.657,8.6719,118200.0
2009-11-17 10:20:00,11.61,11.61,11.59,11.6,150400.0,8.6794,8.6794,8.6644,8.6719,150400.0
2009-11-17 10:25:00,11.6,11.6,11.59,11.6,58000.0,8.6719,8.6719,8.6644,8.6719,58000.0
2009-11-17 10:30:00,11.6,11.6,11.58,11.59,55200.0,8.6719,8.6719,8.657,8.6644,55200.0
2009-11-17 10:35:00,11.58,11.59,11.58,11.58,96000.0,8.657,8.6644,8.657,8.657,96000.0
2009-11-17 10:40:00,11.58,11.58,11.54,11.54,284400.0,8.657,8.657,8.6271,8.6271,284400.0
2009-11-17 10:45:00,11.54,11.56,11.54,11.55,144600.0,8.6271,8.642,8.6271,8.6345,144600.0
2009-11-17 10:50:00,11.55,11.59,11.55,11.58,110800.0,8.6345,8.6644,8.6345,8.657,110800.0
2009-11-17 10:55:00,11.58,11.58,11.56,11.58,109000.0,8.657,8.657,8.642,8.657,109000.0
2009-11-17 11:00:00,11.58,11.58,11.56,11.56,126000.0,8.657,8.657,8.642,8.642,126000.0
2009-11-17 11:05:00,11.56,11.56,11.55,11.56,129600.0,8.642,8.642,8.6345,8.642,129600.0
2009-11-17 11:10:00,11.56,11.56,11.55,11.55,57800.0,8.642,8.642,8.6345,8.6345,57800.0
2009-11-17 11:15:00,11.55,11.55,11.53,11.54,123200.0,8.6345,8.6345,8.6196,8.6271,123200.0
2009-11-17 11:20:00,11.54,11.55,11.53,11.53,119800.0,8.6271,8.6345,8.6196,8.6196,119800.0
2009-11-17 11:25:00,11.53,11.54,11.53,11.53,65000.0,8.6196,8.6271,8.6196,8.6196,65000.0
2009-11-17 11:30:00,11.53,11.54,11.52,11.53,82600.0,8.6196,8.6271,8.6121,8.6196,82600.0
2009-11-17 11:35:00,11.52,11.53,11.52,11.53,55600.0,8.6121,8.6196,8.6121,8.6196,55600.0
2009-11-17 11:40:00,11.53,11.54,11.53,11.54,47400.0,8.6196,8.6271,8.6196,8.6271,47400.0
2009-11-17 11:45:00,11.54,11.55,11.53,11.55,74200.0,8.6271,8.6345,8.6196,8.6345,74200.0
2009-11-17 11:50:00,11.55,11.55,11.55,11.55,19600.0,8.6345,8.6345,8.6345,8.6345,19600.0
2009-11-17 11:55:00,11.55,11.55,11.54,11.54,73800.0,8.6345,8.6345,8.6271,8.6271,73800.0
2009-11-17 12:00:00,11.54,11.55,11.54,11.55,70800.0,8.6271,8.6345,8.6271,8.6345,70800.0
2009-11-17 12:05:00,11.55,11.56,11.55,11.55,162200.0,8.6345,8.642,8.6345,8.6345,162200.0
2009-11-17 12:10:00,11.56,11.58,11.56,11.57,147000.0,8.642,8.657,8.642,8.6495,147000.0
2009-11-17 12:15:00,11.57,11.59,11.57,11.59,77200.0,8.6495,8.6644,8.6495,8.6644,77200.0
2009-11-17 12:20:00,11.59,11.6,11.59,11.6,52000.0,8.6644,8.6719,8.6644,8.6719,52000.0
2009-11-17 12:25:00,11.6,11.6,11.58,11.6,101600.0,8.6719,8.6719,8.657,8.6719,101600.0
2009-11-17 12:30:00,11.6,11.61,11.59,11.61,91400.0,8.6719,8.6794,8.6644,8.6794,91400.0
2009-11-17 12:35:00,11.6,11.61,11.59,11.59,57600.0,8.6719,8.6794,8.6644,8.6644,57600.0
2009-11-17 12:40:00,11.6,11.6,11.58,11.59,47800.0,8.6719,8.6719,8.657,8.6644,47800.0
2009-11-17 12:45:00,11.58,11.59,11.58,11.58,34800.0,8.657,8.6644,8.657,8.657,34800.0
2009-11-17 12:50:00,11.58,11.58,11.58,11.58,80800.0,8.657,8.657,8.657,8.657,80800.0
2009-11-17 12:55:00,11.58,11.58,11.58,11.58,45800.0,8.657,8.657,8.657,8.657,45800.0
2009-11-17 13:00:00,11.58,11.6,11.58,11.58,146800.0,8.657,8.6719,8.657,8.657,146800.0
2009-11-17 13:05:00,11.58,11.58,11.57,11.57,27800.0,8.657,8.657,8.6495,8.6495,27800.0
2009-11-17 13:10:00,11.57,11.58,11.57,11.58,55000.0,8.6495,8.657,8.6495,8.657,55000.0
2009-11-17 13:15:00,11.58,11.59,11.57,11.59,76800.0,8.657,8.6644,8.6495,8.6644,76800.0
2009-11-17 13:20:00,11.59,11.6,11.59,11.59,95400.0,8.6644,8.6719,8.6644,8.6644,95400.0
2009-11-17 13:25:00,11.59,11.59,11.58,11.59,42000.0,8.6644,8.6644,8.657,8.6644,42000.0
2009-11-17 13:30:00,11.59,11.59,11.58,11.58,36800.0,8.6644,8.6644,8.657,8.657,36800.0
2009-11-17 13:35:00,11.58,11.58,11.57,11.57,48000.0,8.657,8.657,8.6495,8.6495,48000.0
2009-11-17 13:40:00,11.58,11.58,11.57,11.58,89400.0,8.657,8.657,8.6495,8.657,89400.0
2009-11-17 13:45:00,11.58,11.58,11.56,11.57,184800.0,8.657,8.657,8.642,8.6495,184800.0
2009-11-17 13:50:00,11.58,11.58,11.57,11.57,36200.0,8.657,8.657,8.6495,8.6495,36200.0
2009-11-17 13:55:00,11.58,11.58,11.56,11.57,159800.0,8.657,8.657,8.642,8.6495,159800.0
2009-11-17 14:00:00,11.58,11.58,11.56,11.57,142600.0,8.657,8.657,8.642,8.6495,142600.0
2009-11-17 14:05:00,11.57,11.58,11.56,11.56,127600.0,8.6495,8.657,8.642,8.642,127600.0
2009-11-17 14:10:00,11.56,11.56,11.56,11.56,82600.0,8.642,8.642,8.642,8.642,82600.0
2009-11-17 14:15:00,11.56,11.56,11.55,11.55,71400.0,8.642,8.642,8.6345,8.6345,71400.0
2009-11-17 14:20:00,11.55,11.55,11.54,11.55,169600.0,8.6345,8.6345,8.6271,8.6345,169600.0
2009-11-17 14:25:00,11.54,11.54,11.54,11.54,44800.0,8.6271,8.6271,8.6271,8.6271,44800.0
2009-11-17 14:30:00,11.54,11.54,11.54,11.54,46400.0,8.6271,8.6271,8.6271,8.6271,46400.0
2009-11-17 14:35:00,11.54,11.54,11.53,11.53,92800.0,8.6271,8.6271,8.6196,8.6196,92800.0
2009-11-17 14:40:00,11.53,11.53,11.53,11.53,54400.0,8.6196,8.6196,8.6196,8.6196,54400.0
2009-11-17 14:45:00,11.53,11.53,11.52,11.52,138200.0,8.6196,8.6196,8.6121,8.6121,138200.0
2009-11-17 14:50:00,11.52,11.53,11.52,11.52,80400.0,8.6121,8.6196,8.6121,8.6121,80400.0
2009-11-17 14:55:00,11.52,11.53,11.51,11.51,165800.0,8.6121,8.6196,8.6046,8.6046,165800.0
2009-11-17 15:00:00,11.51,11.53,11.51,11.52,210000.0,8.6046,8.6196,8.6046,8.6121,210000.0
2009-11-17 15:05:00,11.51,11.52,11.51,11.51,187800.0,8.6046,8.6121,8.6046,8.6046,187800.0
2009-11-17 15:10:00,11.51,11.52,11.51,11.51,78000.0,8.6046,8.6121,8.6046,8.6046,78000.0
2009-11-17 15:15:00,11.52,11.53,11.51,11.52,124200.0,8.6121,8.6196,8.6046,8.6121,124200.0
2009-11-17 15:20:00,11.53,11.54,11.52,11.54,131400.0,8.6196,8.6271,8.6121,8.6271,131400.0
2009-11-17 15:25:00,11.54,11.55,11.54,11.54,147800.0,8.6271,8.6345,8.6271,8.6271,147800.0
2009-11-17 15:30:00,11.54,11.54,11.53,11.54,178800.0,8.6271,8.6271,8.6196,8.6271,178800.0
2009-11-17 15:35:00,11.54,11.54,11.54,11.54,121400.0,8.6271,8.6271,8.6271,8.6271,121400.0
2009-11-17 15:40:00,11.54,11.54,11.53,11.53,222400.0,8.6271,8.6271,8.6196,8.6196,222400.0
2009-11-17 15:45:00,11.53,11.54,11.53,11.54,250800.0,8.6196,8.6271,8.6196,8.6271,250800.0
2009-11-17 15:50:00,11.54,11.54,11.54,11.54,330400.0,8.6271,8.6271,8.6271,8.6271,330400.0
2009-11-17 15:55:00,11.54,11.54,11.54,11.54,524200.0,8.6271,8.6271,8.6271,8.6271,524200.0
2009-11-18 09:30:00,11.55,11.56,11.47,11.49,504400.0,8.6345,8.642,8.5747,8.5897,504400.0
2009-11-18 09:35:00,11.48,11.49,11.46,11.47,188200.0,8.5822,8.5897,8.5672,8.5747,188200.0
2009-11-18 09:40:00,11.46,11.49,11.45,11.49,318400.0,8.5672,8.5897,8.5598,8.5897,318400.0
2009-11-18 09:45:00,11.49,11.51,11.49,11.5,110000.0,8.5897,8.6046,8.5897,8.5971,110000.0
2009-11-18 09:50:00,11.5,11.51,11.46,11.46,246800.0,8.5971,8.6046,8.5672,8.5672,246800.0
2009-11-18 09:55:00,11.46,11.47,11.46,11.46,66600.0,8.5672,8.5747,8.5672,8.5672,66600.0
2009-11-18 10:00:00,11.46,11.48,11.46,11.46,204400.0,8.5672,8.5822,8.5672,8.5672,204400.0
2009-11-18 10:05:00,11.46,11.47,11.45,11.46,97400.0,8.5672,8.5747,8.5598,8.5672,97400.0
2009-11-18 10:10:00,11.46,11.46,11.43,11.43,153200.0,8.5672,8.5672,8.5448,8.5448,153200.0
2009-11-18 10:15:00,11.43,11.44,11.42,11.43,217000.0,8.5448,8.5523,8.5373,8.5448,217000.0
2009-11-18 10:20:00,11.43,11.44,11.42,11.43,188400.0,8.5448,8.5523,8.5373,8.5448,188400.0
2009-11-18 10:25:00,11.43,11.43,11.4,11.4,203600.0,8.5448,8.5448,8.5224,8.5224,203600.0
2009-11-18 10:30:00,11.41,11.43,11.4,11.43,168600.0,8.5299,8.5448,8.5224,8.5448,168600.0
2009-11-18 10:35:00,11.43,11.44,11.43,11.44,82800.0,8.5448,8.5523,8.5448,8.5523,82800.0
2009-11-18 10:40:00,11.44,11.45,11.43,11.43,108800.0,8.5523,8.5598,8.5448,8.5448,108800.0
2009-11-18 10:45:00,11.44,11.44,11.43,11.43,51400.0,8.5523,8.5523,8.5448,8.5448,51400.0
2009-11-18 10:50:00,11.43,11.43,11.42,11.42,180600.0,8.5448,8.5448,8.5373,8.5373,180600.0
2009-11-18 10:55:00,11.43,11.45,11.42,11.44,286200.0,8.5448,8.5598,8.5373,8.5523,286200.0
2009-11-18 11:00:00,11.45,11.46,11.44,11.46,65200.0,8.5598,8.5672,8.5523,8.5672,65200.0
2009-11-18 11:05:00,11.46,11.46,11.44,11.46,86800.0,8.5672,8.5672,8.5523,8.5672,86800.0
2009-11-18 11:10:00,11.46,11.46,11.43,11.43,61400.0,8.5672,8.5672,8.5448,8.5448,61400.0
2009-11-18 11:15:00,11.44,11.44,11.43,11.43,18200.0,8.5523,8.5523,8.5448,8.5448,18200.0
2009-11-18 11:20:00,11.43,11.45,11.43,11.44,79400.0,8.5448,8.5598,8.5448,8.5523,79400.0
2009-11-18 11:25:00,11.45,11.46,11.45,11.46,73200.0,8.5598,8.5672,8.5598,8.5672,73200.0
2009-11-18 11:30:00,11.46,11.46,11.44,11.45,44600.0,8.5672,8.5672,8.5523,8.5598,44600.0
2009-11-18 11:35:00,11.45,11.45,11.44,11.45,19200.0,8.5598,8.5598,8.5523,8.5598,19200.0
2009-11-18 11:40:00,11.44,11.45,11.43,11.45,235600.0,8.5523,8.5598,8.5448,8.5598,235600.0
2009-11-18 11:45:00,11.45,11.45,11.45,11.45,11000.0,8.5598,8.5598,8.5598,8.5598,11000.0
2009-11-18 11:50:00,11.45,11.45,11.44,11.45,44000.0,8.5598,8.5598,8.5523,8.5598,44000.0
2009-11-18 11:55:00,11.45,11.45,11.44,11.45,31600.0,8.5598,8.5598,8.5523,8.5598,31600.0
2009-11-18 12:00:00,11.44,11.45,11.43,11.43,35600.0,8.5523,8.5598,8.5448,8.5448,35600.0
2009-11-18 12:05:00,11.44,11.44,11.43,11.43,26400.0,8.5523,8.5523,8.5448,8.5448,26400.0
2009-11-18 12:10:00,11.43,11.44,11.42,11.42,68800.0,8.5448,8.5523,8.5373,8.5373,68800.0
2009-11-18 12:15:00,11.42,11.43,11.42,11.43,67600.0,8.5373,8.5448,8.5373,8.5448,67600.0
2009-11-18 12:20:00,11.43,11.44,11.43,11.44,32000.0,8.5448,8.5523,8.5448,8.5523,32000.0
2009-11-18 12:25:00,11.43,11.44,11.43,11.44,20200.0,8.5448,8.5523,8.5448,8.5523,20200.0
2009-11-18 12:30:00,11.44,11.44,11.42,11.43,54600.0,8.5523,8.5523,8.5373,8.5448,54600.0
2009-11-18 12:35:00,11.43,11.43,11.43,11.43,13400.0,8.5448,8.5448,8.5448,8.5448,13400.0
2009-11-18 12:40:00,11.43,11.44,11.43,11.44,89200.0,8.5448,8.5523,8.5448,8.5523,89200.0
2009-11-18 12:45:00,11.44,11.44,11.43,11.43,38600.0,8.5523,8.5523,8.5448,8.5448,38600.0
2009-11-18 12:50:00,11.43,11.44,11.43,11.43,49400.0,8.5448,8.5523,8.5448,8.5448,49400.0
2009-11-18 12:55:00,11.43,11.43,11.4,11.4,151400.0,8.5448,8.5448,8.5224,8.5224,151400.0
2009-11-18 13:00:00,11.4,11.41,11.4,11.41,66800.0,8.5224,8.5299,8.5224,8.5299,66800.0
2009-11-18 13:05:00,11.4,11.41,11.4,11.41,16000.0,8.5224,8.5299,8.5224,8.5299,16000.0
2009-11-18 13:10:00,11.41,11.41,11.4,11.4,30600.0,8.5299,8.5299,8.5224,8.5224,30600.0
2009-11-18 13:15:00,11.4,11.4,11.4,11.4,99600.0,8.5224,8.5224,8.5224,8.5224,99600.0
2009-11-18 13:20:00,11.4,11.4,11.39,11.39,59800.0,8.5224,8.5224,8.5149,8.5149,59800.0
2009-11-18 13:25:00,11.4,11.4,11.38,11.4,36600.0,8.5224,8.5224,8.5074,8.5224,36600.0
2009-11-18 13:30:00,11.39,11.41,11.39,11.4,43000.0,8.5149,8.5299,8.5149,8.5224,43000.0
2009-11-18 13:35:00,11.41,11.41,11.4,11.4,26800.0,8.5299,8.5299,8.5224,8.5224,26800.0
2009-11-18 13:40:00,11.4,11.41,11.4,11.41,43400.0,8.5224,8.5299,8.5224,8.5299,43400.0
2009-11-18 13:45:00,11.4,11.41,11.4,11.4,18200.0,8.5224,8.5299,8.5224,8.5224,18200.0
2009-11-18 13:50:00,11.4,11.4,11.39,11.4,94600.0,8.5224,8.5224,8.5149,8.5224,94600.0
2009-11-18 13:55:00,11.4,11.4,11.39,11.39,9800.0,8.5224,8.5224,8.5149,8.5149,9800.0
2009-11-18 14:00:00,11.4,11.4,11.39,11.39,34400.0,8.5224,8.5224,8.5149,8.5149,34400.0
2009-11-18 14:05:00,11.39,11.4,11.38,11.38,242800.0,8.5149,8.5224,8.5074,8.5074,242800.0
2009-11-18 14:10:00,11.38,11.38,11.37,11.37,128000.0,8.5074,8.5074,8.5,8.5,128000.0
2009-11-18 14:15:00,11.37,11.37,11.36,11.36,170800.0,8.5,8.5,8.4925,8.4925,170800.0
2009-11-18 14:20:00,11.36,11.37,11.36,11.37,114400.0,8.4925,8.5,8.4925,8.5,114400.0
2009-11-18 14:25:00,11.37,11.37,11.37,11.37,33000.0,8.5,8.5,8.5,8.5,33000.0
2009-11-18 14:30:00,11.37,11.37,11.37,11.37,39400.0,8.5,8.5,8.5,8.5,39400.0
2009-11-18 14:35:00,11.37,11.37,11.37,11.37,26400.0,8.5,8.5,8.5,8.5,26400.0
2009-11-18 14:40:00,11.37,11.37,11.37,11.37,19400.0,8.5,8.5,8.5,8.5,19400.0
2009-11-18 14:45:00,11.37,11.37,11.37,11.37,63800.0,8.5,8.5,8.5,8.5,63800.0
2009-11-18 14:50:00,11.37,11.38,11.35,11.35,232200.0,8.5,8.5074,8.485,8.485,232200.0
2009-11-18 14:55:00,11.35,11.37,11.35,11.36,231200.0,8.485,8.5,8.485,8.4925,231200.0
2009-11-18 15:00:00,11.37,11.37,11.36,11.37,132200.0,8.5,8.5,8.4925,8.5,132200.0
2009-11-18 15:05:00,11.37,11.38,11.37,11.38,213400.0,8.5,8.5074,8.5,8.5074,213400.0
2009-11-18 15:10:00,11.38,11.38,11.37,11.37,33600.0,8.5074,8.5074,8.5,8.5,33600.0
2009-11-18 15:15:00,11.37,11.38,11.37,11.37,107200.0,8.5,8.5074,8.5,8.5,107200.0
2009-11-18 15:20:00,11.37,11.38,11.37,11.37,111000.0,8.5,8.5074,8.5,8.5,111000.0
2009-11-18 15:25:00,11.37,11.37,11.37,11.37,125000.0,8.5,8.5,8.5,8.5,125000.0
2009-11-18 15:30:00,11.37,11.37,11.35,11.35,359600.0,8.5,8.5,8.485,8.485,359600.0
2009-11-18 15:35:00,11.35,11.36,11.33,11.36,697000.0,8.485,8.4925,8.4701,8.4925,697000.0
2009-11-18 15:40:00,11.36,11.37,11.35,11.36,236200.0,8.4925,8.5,8.485,8.4925,236200.0
2009-11-18 15:45:00,11.36,11.36,11.35,11.35,190800.0,8.4925,8.4925,8.485,8.485,190800.0
2009-11-18 15:50:00,11.36,11.36,11.35,11.36,309600.0,8.4925,8.4925,8.485,8.4925,309600.0
2009-11-18 15:55:00,11.36,11.37,11.36,11.36,790400.0,8.4925,8.5,8.4925,8.4925,790400.0
2009-11-19 09:30:00,11.34,11.35,11.31,11.31,294000.0,8.4775,8.485,8.4551,8.4551,294000.0
2009-11-19 09:35:00,11.31,11.32,11.31,11.31,241000.0,8.4551,8.4626,8.4551,8.4551,241000.0
2009-11-19 09:40:00,11.31,11.33,11.31,11.33,110800.0,8.4551,8.4701,8.4551,8.4701,110800.0
2009-11-19 09:45:00,11.33,11.33,11.31,11.32,187000.0,8.4701,8.4701,8.4551,8.4626,187000.0
2009-11-19 09:50:00,11.33,11.33,11.3,11.31,377600.0,8.4701,8.4701,8.4476,8.4551,377600.0
2009-11-19 09:55:00,11.31,11.33,11.31,11.33,248600.0,8.4551,8.4701,8.4551,8.4701,248600.0
2009-11-19 10:00:00,11.33,11.35,11.33,11.34,337800.0,8.4701,8.485,8.4701,8.4775,337800.0
2009-11-19 10:05:00,11.34,11.35,11.33,11.35,322400.0,8.4775,8.485,8.4701,8.485,322400.0
2009-11-19 10:10:00,11.35,11.35,11.34,11.34,147800.0,8.485,8.485,8.4775,8.4775,147800.0
2009-11-19 10:15:00,11.34,11.35,11.33,11.33,182200.0,8.4775,8.485,8.4701,8.4701,182200.0
2009-11-19 10:20:00,11.33,11.35,11.33,11.35,242200.0,8.4701,8.485,8.4701,8.485,242200.0
2009-11-19 10:25:00,11.35,11.36,11.35,11.35,252400.0,8.485,8.4925,8.485,8.485,252400.0
2009-11-19 10:30:00,11.35,11.35,11.33,11.35,351000.0,8.485,8.485,8.4701,8.485,351000.0
2009-11-19 10:35:00,11.35,11.35,11.34,11.34,74200.0,8.485,8.485,8.4775,8.4775,74200.0
2009-11-19 10:40:00,11.34,11.35,11.34,11.35,91000.0,8.4775,8.485,8.4775,8.485,91000.0
2009-11-19 10:45:00,11.35,11.35,11.34,11.34,146000.0,8.485,8.485,8.4775,8.4775,146000.0
2009-11-19 10:50:00,11.34,11.34,11.34,11.34,74000.0,8.4775,8.4775,8.4775,8.4775,74000.0
2009-11-19 10:55:00,11.34,11.34,11.34,11.34,145000.0,8.4775,8.4775,8.4775,8.4775,145000.0
2009-11-19 11:00:00,11.34,11.35,11.34,11.34,234200.0,8.4775,8.485,8.4775,8.4775,234200.0
2009-11-19 11:05:00,11.34,11.34,11.33,11.34,265600.0,8.4775,8.4775,8.4701,8.4775,265600.0
2009-11-19 11:10:00,11.34,11.34,11.33,11.34,162800.0,8.4775,8.4775,8.4701,8.4775,162800.0
2009-11-19 11:15:00,11.34,11.34,11.33,11.34,33800.0,8.4775,8.4775,8.4701,8.4775,33800.0
2009-11-19 11:20:00,11.34,11.35,11.33,11.35,106600.0,8.4775,8.485,8.4701,8.485,106600.0
2009-11-19 11:25:00,11.35,11.37,11.35,11.36,160400.0,8.485,8.5,8.485,8.4925,160400.0
2009-11-19 11:30:00,11.36,11.37,11.36,11.37,475600.0,8.4925,8.5,8.4925,8.5,475600.0
2009-11-19 11:35:00,11.37,11.37,11.36,11.37,300600.0,8.5,8.5,8.4925,8.5,300600.0
2009-11-19 11:40:00,11.37,11.37,11.36,11.36,63400.0,8.5,8.5,8.4925,8.4925,63400.0
2009-11-19 11:45:00,11.36,11.36,11.35,11.35,100000.0,8.4925,8.4925,8.485,8.485,100000.0
2009-11-19 11:50:00,11.35,11.37,11.35,11.37,169000.0,8.485,8.5,8.485,8.5,169000.0
2009-11-19 11:55:00,11.36,11.37,11.36,11.37,101200.0,8.4925,8.5,8.4925,8.5,101200.0
2009-11-19 12:00:00,11.37,11.37,11.36,11.36,95200.0,8.5,8.5,8.4925,8.4925,95200.0
2009-11-19 12:05:00,11.36,11.36,11.35,11.35,55800.0,8.4925,8.4925,8.485,8.485,55800.0
2009-11-19 12:10:00,11.35,11.36,11.35,11.35,47200.0,8.485,8.4925,8.485,8.485,47200.0
2009-11-19 12:15:00,11.35,11.36,11.35,11.35,45800.0,8.485,8.4925,8.485,8.485,45800.0
2009-11-19 12:20:00,11.35,11.36,11.35,11.35,39400.0,8.485,8.4925,8.485,8.485,39400.0
2009-11-19 12:25:00,11.35,11.36,11.35,11.36,48000.0,8.485,8.4925,8.485,8.4925,48000.0
2009-11-19 12:30:00,11.35,11.36,11.35,11.35,33400.0,8.485,8.4925,8.485,8.485,33400.0
2009-11-19 12:35:00,11.35,11.36,11.34,11.34,134600.0,8.485,8.4925,8.4775,8.4775,134600.0
2009-11-19 12:40:00,11.34,11.35,11.34,11.35,32200.0,8.4775,8.485,8.4775,8.485,32200.0
2009-11-19 12:45:00,11.34,11.35,11.34,11.34,31400.0,8.4775,8.485,8.4775,8.4775,31400.0
2009-11-19 12:50:00,11.34,11.35,11.34,11.34,80800.0,8.4775,8.485,8.4775,8.4775,80800.0
2009-11-19 12:55:00,11.34,11.34,11.34,11.34,8600.0,8.4775,8.4775,8.4775,8.4775,8600.0
2009-11-19 13:00:00,11.34,11.35,11.34,11.34,129200.0,8.4775,8.485,8.4775,8.4775,129200.0
2009-11-19 13:05:00,11.35,11.35,11.34,11.34,41000.0,8.485,8.485,8.4775,8.4775,41000.0
2009-11-19 13:10:00,11.34,11.35,11.32,11.32,114400.0,8.4775,8.485,8.4626,8.4626,114400.0
2009-11-19 13:15:00,11.32,11.33,11.32,11.32,52000.0,8.4626,8.4701,8.4626,8.4626,52000.0
2009-11-19 13:20:00,11.32,11.33,11.32,11.33,58400.0,8.4626,8.4701,8.4626,8.4701,58400.0
2009-11-19 13:25:00,11.32,11.34,11.32,11.34,165400.0,8.4626,8.4775,8.4626,8.4775,165400.0
2009-11-19 13:30:00,11.34,11.34,11.33,11.34,76400.0,8.4775,8.4775,8.4701,8.4775,76400.0
2009-11-19 13:35:00,11.34,11.34,11.33,11.34,19800.0,8.4775,8.4775,8.4701,8.4775,19800.0
2009-11-19 13:40:00,11.33,11.34,11.33,11.33,35000.0,8.4701,8.4775,8.4701,8.4701,35000.0
2009-11-19 13:45:00,11.33,11.34,11.32,11.32,189000.0,8.4701,8.4775,8.4626,8.4626,189000.0
2009-11-19 13:50:00,11.32,11.32,11.31,11.31,203800.0,8.4626,8.4626,8.4551,8.4551,203800.0
2009-11-19 13:55:00,11.31,11.33,11.31,11.32,96800.0,8.4551,8.4701,8.4551,8.4626,96800.0
2009-11-19 14:00:00,11.32,11.33,11.32,11.32,21800.0,8.4626,8.4701,8.4626,8.4626,21800.0
2009-11-19 14:05:00,11.32,11.33,11.31,11.31,85600.0,8.4626,8.4701,8.4551,8.4551,85600.0
2009-11-19 14:10:00,11.32,11.33,11.31,11.33,178000.0,8.4626,8.4701,8.4551,8.4701,178000.0
2009-11-19 14:15:00,11.33,11.34,11.33,11.33,34800.0,8.4701,8.4775,8.4701,8.4701,34800.0
2009-11-19 14:20:00,11.34,11.34,11.33,11.33,25200.0,8.4775,8.4775,8.4701,8.4701,25200.0
2009-11-19 14:25:00,11.34,11.34,11.33,11.33,43000.0,8.4775,8.4775,8.4701,8.4701,43000.0
2009-11-19 14:30:00,11.34,11.34,11.33,11.33,20800.0,8.4775,8.4775,8.4701,8.4701,20800.0
2009-11-19 14:35:00,11.34,11.34,11.33,11.33,27800.0,8.4775,8.4775,8.4701,8.4701,27800.0
2009-11-19 14:40:00,11.33,11.35,11.33,11.34,108200.0,8.4701,8.485,8.4701,8.4775,108200.0
2009-11-19 14:45:00,11.34,11.35,11.33,11.34,157000.0,8.4775,8.485,8.4701,8.4775,157000.0
2009-11-19 14:50:00,11.34,11.35,11.34,11.35,77400.0,8.4775,8.485,8.4775,8.485,77400.0
2009-11-19 14:55:00,11.35,11.36,11.35,11.35,36600.0,8.485,8.4925,8.485,8.485,36600.0
2009-11-19 15:00:00,11.36,11.36,11.34,11.35,163400.0,8.4925,8.4925,8.4775,8.485,163400.0
2009-11-19 15:05:00,11.35,11.36,11.35,11.36,90200.0,8.485,8.4925,8.485,8.4925,90200.0
2009-11-19 15:10:00,11.36,11.36,11.35,11.36,19200.0,8.4925,8.4925,8.485,8.4925,19200.0
2009-11-19 15:15:00,11.36,11.36,11.35,11.36,74000.0,8.4925,8.4925,8.485,8.4925,74000.0
2009-11-19 15:20:00,11.36,11.36,11.36,11.36,19600.0,8.4925,8.4925,8.4925,8.4925,19600.0
2009-11-19 15:25:00,11.36,11.36,11.36,11.36,47600.0,8.4925,8.4925,8.4925,8.4925,47600.0
2009-11-19 15:30:00,11.36,11.36,11.35,11.36,149800.0,8.4925,8.4925,8.485,8.4925,149800.0
2009-11-19 15:35:00,11.35,11.36,11.35,11.35,43200.0,8.485,8.4925,8.485,8.485,43200.0
2009-11-19 15:40:00,11.35,11.38,11.35,11.38,297800.0,8.485,8.5074,8.485,8.5074,297800.0
2009-11-19 15:45:00,11.38,11.39,11.38,11.38,343400.0,8.5074,8.5149,8.5074,8.5074,343400.0
2009-11-19 15:50:00,11.38,11.4,11.38,11.4,1125400.0,8.5074,8.5224,8.5074,8.5224,1125400.0
2009-11-19 15:55:00,11.4,11.42,11.4,11.42,1175200.0,8.5224,8.5373,8.5224,8.5373,1175200.0
2009-11-20 09:30:00,11.44,11.48,11.43,11.47,1270600.0,8.5523,8.5822,8.5448,8.5747,1270600.0
2009-11-20 09:35:00,11.48,11.52,11.47,11.52,261800.0,8.5822,8.6121,8.5747,8.6121,261800.0
2009-11-20 09:40:00,11.52,11.56,11.51,11.56,257600.0,8.6121,8.642,8.6046,8.642,257600.0
2009-11-20 09:45:00,11.56,11.56,11.52,11.54,165600.0,8.642,8.642,8.6121,8.6271,165600.0
2009-11-20 09:50:00,11.54,11.54,11.51,11.51,196800.0,8.6271,8.6271,8.6046,8.6046,196800.0
2009-11-20 09:55:00,11.51,11.53,11.5,11.5,165800.0,8.6046,8.6196,8.5971,8.5971,165800.0
2009-11-20 10:00:00,11.5,11.51,11.48,11.49,132600.0,8.5971,8.6046,8.5822,8.5897,132600.0
2009-11-20 10:05:00,11.49,11.5,11.47,11.48,82400.0,8.5897,8.5971,8.5747,8.5822,82400.0
2009-11-20 10:10:00,11.48,11.49,11.47,11.49,83600.0,8.5822,8.5897,8.5747,8.5897,83600.0
2009-11-20 10:15:00,11.49,11.49,11.48,11.49,107200.0,8.5897,8.5897,8.5822,8.5897,107200.0
2009-11-20 10:20:00,11.49,11.49,11.46,11.46,66200.0,8.5897,8.5897,8.5672,8.5672,66200.0
2009-11-20 10:25:00,11.46,11.47,11.46,11.46,88800.0,8.5672,8.5747,8.5672,8.5672,88800.0
2009-11-20 10:30:00,11.46,11.47,11.43,11.43,298400.0,8.5672,8.5747,8.5448,8.5448,298400.0
2009-11-20 10:35:00,11.43,11.43,11.4,11.4,312600.0,8.5448,8.5448,8.5224,8.5224,312600.0
2009-11-20 10:40:00,11.4,11.4,11.36,11.36,534400.0,8.5224,8.5224,8.4925,8.4925,534400.0
2009-11-20 10:45:00,11.36,11.38,11.36,11.38,174000.0,8.4925,8.5074,8.4925,8.5074,174000.0
2009-11-20 10:50:00,11.38,11.38,11.37,11.38,132200.0,8.5074,8.5074,8.5,8.5074,132200.0
2009-11-20 10:55:00,11.38,11.4,11.38,11.4,155400.0,8.5074,8.5224,8.5074,8.5224,155400.0
2009-11-20 11:00:00,11.4,11.42,11.4,11.42,47800.0,8.5224,8.5373,8.5224,8.5373,47800.0
2009-11-20 11:05:00,11.41,11.43,11.41,11.43,79600.0,8.5299,8.5448,8.5299,8.5448,79600.0
2009-11-20 11:10:00,11.43,11.45,11.43,11.44,238800.0,8.5448,8.5598,8.5448,8.5523,238800.0
2009-11-20 11:15:00,11.44,11.45,11.44,11.45,220400.0,8.5523,8.5598,8.5523,8.5598,220400.0
2009-11-20 11:20:00,11.45,11.46,11.45,11.46,80800.0,8.5598,8.5672,8.5598,8.5672,80800.0
2009-11-20 11:25:00,11.46,11.46,11.44,11.45,80000.0,8.5672,8.5672,8.5523,8.5598,80000.0
2009-11-20 11:30:00,11.45,11.46,11.45,11.45,98200.0,8.5598,8.5672,8.5598,8.5598,98200.0
2009-11-20 11:35:00,11.45,11.47,11.44,11.46,147400.0,8.5598,8.5747,8.5523,8.5672,147400.0
2009-11-20 11:40:00,11.46,11.46,11.46,11.46,112000.0,8.5672,8.5672,8.5672,8.5672,112000.0
2009-11-20 11:45:00,11.46,11.49,11.46,11.48,414400.0,8.5672,8.5897,8.5672,8.5822,414400.0
2009-11-20 11:50:00,11.48,11.49,11.48,11.48,20200.0,8.5822,8.5897,8.5822,8.5822,20200.0
2009-11-20 11:55:00,11.48,11.49,11.48,11.48,19800.0,8.5822,8.5897,8.5822,8.5822,19800.0
2009-11-20 12:00:00,11.49,11.49,11.48,11.48,88600.0,8.5897,8.5897,8.5822,8.5822,88600.0
2009-11-20 12:05:00,11.48,11.49,11.48,11.48,101200.0,8.5822,8.5897,8.5822,8.5822,101200.0
2009-11-20 12:10:00,11.49,11.49,11.48,11.48,54400.0,8.5897,8.5897,8.5822,8.5822,54400.0
2009-11-20 12:15:00,11.49,11.49,11.48,11.48,36600.0,8.5897,8.5897,8.5822,8.5822,36600.0
2009-11-20 12:20:00,11.48,11.49,11.48,11.48,108200.0,8.5822,8.5897,8.5822,8.5822,108200.0
2009-11-20 12:25:00,11.48,11.49,11.48,11.48,93400.0,8.5822,8.5897,8.5822,8.5822,93400.0
2009-11-20 12:30:00,11.48,11.49,11.48,11.49,53600.0,8.5822,8.5897,8.5822,8.5897,53600.0
2009-11-20 12:35:00,11.48,11.49,11.48,11.48,68200.0,8.5822,8.5897,8.5822,8.5822,68200.0
2009-11-20 12:40:00,11.48,11.49,11.48,11.48,29200.0,8.5822,8.5897,8.5822,8.5822,29200.0
2009-11-20 12:45:00,11.48,11.49,11.48,11.48,28400.0,8.5822,8.5897,8.5822,8.5822,28400.0
2009-11-20 12:50:00,11.48,11.49,11.48,11.48,115600.0,8.5822,8.5897,8.5822,8.5822,115600.0
2009-11-20 12:55:00,11.48,11.49,11.48,11.48,79200.0,8.5822,8.5897,8.5822,8.5822,79200.0
2009-11-20 13:00:00,11.48,11.49,11.48,11.49,127000.0,8.5822,8.5897,8.5822,8.5897,127000.0
2009-11-20 13:05:00,11.49,11.49,11.49,11.49,109000.0,8.5897,8.5897,8.5897,8.5897,109000.0
2009-11-20 13:10:00,11.49,11.51,11.49,11.51,220000.0,8.5897,8.6046,8.5897,8.6046,220000.0
2009-11-20 13:15:00,11.51,11.51,11.49,11.5,192200.0,8.6046,8.6046,8.5897,8.5971,192200.0
2009-11-20 13:20:00,11.5,11.51,11.49,11.5,123000.0,8.5971,8.6046,8.5897,8.5971,123000.0
2009-11-20 13:25:00,11.49,11.5,11.49,11.5,55200.0,8.5897,8.5971,8.5897,8.5971,55200.0
2009-11-20 13:30:00,11.5,11.5,11.49,11.5,33600.0,8.5971,8.5971,8.5897,8.5971,33600.0
2009-11-20 13:35:00,11.49,11.5,11.49,11.5,68600.0,8.5897,8.5971,8.5897,8.5971,68600.0
2009-11-20 13:40:00,11.49,11.5,11.49,11.49,53200.0,8.5897,8.5971,8.5897,8.5897,53200.0
2009-11-20 13:45:00,11.49,11.51,11.49,11.51,112800.0,8.5897,8.6046,8.5897,8.6046,112800.0
2009-11-20 13:50:00,11.51,11.51,11.48,11.48,135400.0,8.6046,8.6046,8.5822,8.5822,135400.0
2009-11-20 13:55:00,11.48,11.49,11.48,11.49,16200.0,8.5822,8.5897,8.5822,8.5897,16200.0
2009-11-20 14:00:00,11.49,11.49,11.48,11.49,25200.0,8.5897,8.5897,8.5822,8.5897,25200.0
2009-11-20 14:05:00,11.48,11.49,11.46,11.46,105600.0,8.5822,8.5897,8.5672,8.5672,105600.0
2009-11-20 14:10:00,11.46,11.46,11.46,11.46,23000.0,8.5672,8.5672,8.5672,8.5672,23000.0
2009-11-20 14:15:00,11.46,11.46,11.46,11.46,37400.0,8.5672,8.5672,8.5672,8.5672,37400.0
2009-11-20 14:20:00,11.46,11.46,11.45,11.45,59400.0,8.5672,8.5672,8.5598,8.5598,59400.0
2009-11-20 14:25:00,11.45,11.47,11.44,11.46,151800.0,8.5598,8.5747,8.5523,8.5672,151800.0
2009-11-20 14:30:00,11.46,11.46,11.45,11.45,103200.0,8.5672,8.5672,8.5598,8.5598,103200.0
2009-11-20 14:35:00,11.45,11.46,11.44,11.44,155800.0,8.5598,8.5672,8.5523,8.5523,155800.0
2009-11-20 14:40:00,11.45,11.45,11.44,11.44,51200.0,8.5598,8.5598,8.5523,8.5523,51200.0
2009-11-20 14:45:00,11.44,11.44,11.43,11.43,49600.0,8.5523,8.5523,8.5448,8.5448,49600.0
2009-11-20 14:50:00,11.43,11.43,11.43,11.43,24800.0,8.5448,8.5448,8.5448,8.5448,24800.0
2009-11-20 14:55:00,11.43,11.44,11.43,11.44,133600.0,8.5448,8.5523,8.5448,8.5523,133600.0
2009-11-20 15:00:00,11.44,11.44,11.44,11.44,41600.0,8.5523,8.5523,8.5523,8.5523,41600.0
2009-11-20 15:05:00,11.44,11.44,11.43,11.43,45800.0,8.5523,8.5523,8.5448,8.5448,45800.0
2009-11-20 15:10:00,11.43,11.43,11.43,11.43,31000.0,8.5448,8.5448,8.5448,8.5448,31000.0
2009-11-20 15:15:00,11.43,11.43,11.43,11.43,40600.0,8.5448,8.5448,8.5448,8.5448,40600.0
2009-11-20 15:20:00,11.43,11.45,11.43,11.45,98800.0,8.5448,8.5598,8.5448,8.5598,98800.0
2009-11-20 15:25:00,11.45,11.45,11.44,11.45,57800.0,8.5598,8.5598,8.5523,8.5598,57800.0
2009-11-20 15:30:00,11.44,11.46,11.44,11.46,112800.0,8.5523,8.5672,8.5523,8.5672,112800.0
2009-11-20 15:35:00,11.46,11.47,11.45,11.46,172400.0,8.5672,8.5747,8.5598,8.5672,172400.0
2009-11-20 15:40:00,11.46,11.46,11.43,11.43,475400.0,8.5672,8.5672,8.5448,8.5448,475400.0
2009-11-20 15:45:00,11.43,11.43,11.4,11.4,536000.0,8.5448,8.5448,8.5224,8.5224,536000.0
2009-11-20 15:50:00,11.4,11.44,11.4,11.43,382000.0,8.5224,8.5523,8.5224,8.5448,382000.0
2009-11-20 15:55:00,11.44,11.44,11.4,11.43,1418600.0,8.5523,8.5523,8.5224,8.5448,1418600.0
2009-11-23 09:30:00,11.55,11.56,11.5,11.52,208800.0,8.6345,8.642,8.5971,8.6121,208800.0
2009-11-23 09:35:00,11.53,11.56,11.52,11.55,203400.0,8.6196,8.642,8.6121,8.6345,203400.0
2009-11-23 09:40:00,11.55,11.59,11.55,11.59,144800.0,8.6345,8.6644,8.6345,8.6644,144800.0
2009-11-23 09:45:00,11.6,11.62,11.59,11.61,186800.0,8.6719,8.6869,8.6644,8.6794,186800.0
2009-11-23 09:50:00,11.61,11.61,11.54,11.55,352600.0,8.6794,8.6794,8.6271,8.6345,352600.0
2009-11-23 09:55:00,11.55,11.56,11.53,11.54,227600.0,8.6345,8.642,8.6196,8.6271,227600.0
2009-11-23 10:00:00,11.55,11.56,11.54,11.56,224800.0,8.6345,8.642,8.6271,8.642,224800.0
2009-11-23 10:05:00,11.56,11.58,11.56,11.56,131000.0,8.642,8.657,8.642,8.642,131000.0
2009-11-23 10:10:00,11.56,11.57,11.55,11.56,75000.0,8.642,8.6495,8.6345,8.642,75000.0
2009-11-23 10:15:00,11.56,11.56,11.55,11.55,64200.0,8.642,8.642,8.6345,8.6345,64200.0
2009-11-23 10:20:00,11.55,11.55,11.53,11.54,55600.0,8.6345,8.6345,8.6196,8.6271,55600.0
2009-11-23 10:25:00,11.53,11.54,11.53,11.53,66400.0,8.6196,8.6271,8.6196,8.6196,66400.0
2009-11-23 10:30:00,11.53,11.53,11.53,11.53,62000.0,8.6196,8.6196,8.6196,8.6196,62000.0
2009-11-23 10:35:00,11.53,11.53,11.52,11.52,68400.0,8.6196,8.6196,8.6121,8.6121,68400.0
2009-11-23 10:40:00,11.52,11.52,11.52,11.52,50400.0,8.6121,8.6121,8.6121,8.6121,50400.0
2009-11-23 10:45:00,11.52,11.52,11.5,11.51,165400.0,8.6121,8.6121,8.5971,8.6046,165400.0
2009-11-23 10:50:00,11.51,11.51,11.48,11.48,115800.0,8.6046,8.6046,8.5822,8.5822,115800.0
2009-11-23 10:55:00,11.48,11.49,11.48,11.49,107400.0,8.5822,8.5897,8.5822,8.5897,107400.0
2009-11-23 11:00:00,11.49,11.51,11.49,11.5,102600.0,8.5897,8.6046,8.5897,8.5971,102600.0
2009-11-23 11:05:00,11.5,11.51,11.5,11.5,33800.0,8.5971,8.6046,8.5971,8.5971,33800.0
2009-11-23 11:10:00,11.5,11.51,11.49,11.49,69800.0,8.5971,8.6046,8.5897,8.5897,69800.0
2009-11-23 11:15:00,11.49,11.5,11.49,11.49,65400.0,8.5897,8.5971,8.5897,8.5897,65400.0
2009-11-23 11:20:00,11.5,11.51,11.49,11.5,54200.0,8.5971,8.6046,8.5897,8.5971,54200.0
2009-11-23 11:25:00,11.5,11.51,11.5,11.5,17800.0,8.5971,8.6046,8.5971,8.5971,17800.0
2009-11-23 11:30:00,11.51,11.52,11.5,11.52,91600.0,8.6046,8.6121,8.5971,8.6121,91600.0
2009-11-23 11:35:00,11.52,11.52,11.5,11.5,117800.0,8.6121,8.6121,8.5971,8.5971,117800.0
2009-11-23 11:40:00,11.5,11.51,11.5,11.51,85800.0,8.5971,8.6046,8.5971,8.6046,85800.0
2009-11-23 11:45:00,11.52,11.52,11.51,11.51,25600.0,8.6121,8.6121,8.6046,8.6046,25600.0
2009-11-23 11:50:00,11.51,11.51,11.51,11.51,22400.0,8.6046,8.6046,8.6046,8.6046,22400.0
2009-11-23 11:55:00,11.51,11.51,11.51,11.51,19000.0,8.6046,8.6046,8.6046,8.6046,19000.0
2009-11-23 12:00:00,11.51,11.53,11.51,11.52,142600.0,8.6046,8.6196,8.6046,8.6121,142600.0
2009-11-23 12:05:00,11.52,11.53,11.51,11.51,54600.0,8.6121,8.6196,8.6046,8.6046,54600.0
2009-11-23 12:10:00,11.52,11.52,11.51,11.51,54200.0,8.6121,8.6121,8.6046,8.6046,54200.0
2009-11-23 12:15:00,11.51,11.52,11.51,11.51,15400.0,8.6046,8.6121,8.6046,8.6046,15400.0
2009-11-23 12:20:00,11.51,11.51,11.5,11.51,96600.0,8.6046,8.6046,8.5971,8.6046,96600.0
2009-11-23 12:25:00,11.51,11.51,11.48,11.48,188600.0,8.6046,8.6046,8.5822,8.5822,188600.0
2009-11-23 12:30:00,11.48,11.49,11.47,11.49,148000.0,8.5822,8.5897,8.5747,8.5897,148000.0
2009-11-23 12:35:00,11.49,11.49,11.47,11.48,65000.0,8.5897,8.5897,8.5747,8.5822,65000.0
2009-11-23 12:40:00,11.48,11.49,11.47,11.48,29200.0,8.5822,8.5897,8.5747,8.5822,29200.0
2009-11-23 12:45:00,11.47,11.49,11.47,11.47,105000.0,8.5747,8.5897,8.5747,8.5747,105000.0
2009-11-23 12:50:00,11.47,11.47,11.47,11.47,22800.0,8.5747,8.5747,8.5747,8.5747,22800.0
2009-11-23 12:55:00,11.47,11.48,11.47,11.47,73000.0,8.5747,8.5822,8.5747,8.5747,73000.0
2009-11-23 13:00:00,11.48,11.48,11.47,11.47,88400.0,8.5822,8.5822,8.5747,8.5747,88400.0
2009-11-23 13:05:00,11.47,11.47,11.47,11.47,22000.0,8.5747,8.5747,8.5747,8.5747,22000.0
2009-11-23 13:10:00,11.47,11.47,11.47,11.47,16600.0,8.5747,8.5747,8.5747,8.5747,16600.0
2009-11-23 13:15:00,11.47,11.47,11.47,11.47,25600.0,8.5747,8.5747,8.5747,8.5747,25600.0
2009-11-23 13:20:00,11.47,11.47,11.47,11.47,50600.0,8.5747,8.5747,8.5747,8.5747,50600.0
2009-11-23 13:25:00,11.47,11.49,11.47,11.47,186800.0,8.5747,8.5897,8.5747,8.5747,186800.0
2009-11-23 13:30:00,11.47,11.47,11.47,11.47,47400.0,8.5747,8.5747,8.5747,8.5747,47400.0
2009-11-23 13:35:00,11.47,11.47,11.47,11.47,62200.0,8.5747,8.5747,8.5747,8.5747,62200.0
2009-11-23 13:40:00,11.47,11.47,11.47,11.47,37000.0,8.5747,8.5747,8.5747,8.5747,37000.0
2009-11-23 13:45:00,11.47,11.47,11.46,11.46,46400.0,8.5747,8.5747,8.5672,8.5672,46400.0
2009-11-23 13:50:00,11.46,11.46,11.45,11.45,68800.0,8.5672,8.5672,8.5598,8.5598,68800.0
2009-11-23 13:55:00,11.45,11.45,11.45,11.45,26000.0,8.5598,8.5598,8.5598,8.5598,26000.0
2009-11-23 14:00:00,11.45,11.45,11.45,11.45,21800.0,8.5598,8.5598,8.5598,8.5598,21800.0
2009-11-23 14:05:00,11.45,11.45,11.45,11.45,28400.0,8.5598,8.5598,8.5598,8.5598,28400.0
2009-11-23 14:10:00,11.45,11.45,11.44,11.44,50600.0,8.5598,8.5598,8.5523,8.5523,50600.0
2009-11-23 14:15:00,11.44,11.44,11.43,11.44,67600.0,8.5523,8.5523,8.5448,8.5523,67600.0
2009-11-23 14:20:00,11.44,11.45,11.44,11.44,36400.0,8.5523,8.5598,8.5523,8.5523,36400.0
2009-11-23 14:25:00,11.44,11.45,11.44,11.44,87200.0,8.5523,8.5598,8.5523,8.5523,87200.0
2009-11-23 14:30:00,11.45,11.45,11.43,11.43,79600.0,8.5598,8.5598,8.5448,8.5448,79600.0
2009-11-23 14:35:00,11.44,11.45,11.43,11.44,102000.0,8.5523,8.5598,8.5448,8.5523,102000.0
2009-11-23 14:40:00,11.44,11.44,11.44,11.44,37400.0,8.5523,8.5523,8.5523,8.5523,37400.0
2009-11-23 14:45:00,11.44,11.44,11.43,11.43,118600.0,8.5523,8.5523,8.5448,8.5448,118600.0
2009-11-23 14:50:00,11.43,11.43,11.42,11.42,72400.0,8.5448,8.5448,8.5373,8.5373,72400.0
2009-11-23 14:55:00,11.42,11.42,11.42,11.42,40800.0,8.5373,8.5373,8.5373,8.5373,40800.0
2009-11-23 15:00:00,11.42,11.42,11.42,11.42,65400.0,8.5373,8.5373,8.5373,8.5373,65400.0
2009-11-23 15:05:00,11.42,11.43,11.42,11.43,107600.0,8.5373,8.5448,8.5373,8.5448,107600.0
2009-11-23 15:10:00,11.43,11.43,11.43,11.43,51400.0,8.5448,8.5448,8.5448,8.5448,51400.0
2009-11-23 15:15:00,11.43,11.43,11.43,11.43,65400.0,8.5448,8.5448,8.5448,8.5448,65400.0
2009-11-23 15:20:00,11.43,11.43,11.43,11.43,101800.0,8.5448,8.5448,8.5448,8.5448,101800.0
2009-11-23 15:25:00,11.43,11.43,11.42,11.42,157000.0,8.5448,8.5448,8.5373,8.5373,157000.0
2009-11-23 15:30:00,11.42,11.43,11.42,11.43,79800.0,8.5373,8.5448,8.5373,8.5448,79800.0
2009-11-23 15:35:00,11.43,11.45,11.43,11.45,209400.0,8.5448,8.5598,8.5448,8.5598,209400.0
2009-11-23 15:40:00,11.45,11.46,11.45,11.46,245400.0,8.5598,8.5672,8.5598,8.5672,245400.0
2009-11-23 15:45:00,11.45,11.47,11.45,11.47,227200.0,8.5598,8.5747,8.5598,8.5747,227200.0
2009-11-23 15:50:00,11.46,11.47,11.45,11.46,316200.0,8.5672,8.5747,8.5598,8.5672,316200.0
2009-11-23 15:55:00,11.45,11.47,11.45,11.47,643600.0,8.5598,8.5747,8.5598,8.5747,643600.0
2009-11-24 09:30:00,11.44,11.52,11.44,11.47,138800.0,8.5523,8.6121,8.5523,8.5747,138800.0
2009-11-24 09:35:00,11.47,11.49,11.45,11.48,121400.0,8.5747,8.5897,8.5598,8.5822,121400.0
2009-11-24 09:40:00,11.49,11.53,11.48,11.51,169200.0,8.5897,8.6196,8.5822,8.6046,169200.0
2009-11-24 09:45:00,11.51,11.51,11.47,11.48,118600.0,8.6046,8.6046,8.5747,8.5822,118600.0
2009-11-24 09:50:00,11.47,11.48,11.45,11.46,102000.0,8.5747,8.5822,8.5598,8.5672,102000.0
2009-11-24 09:55:00,11.46,11.47,11.41,11.41,246400.0,8.5672,8.5747,8.5299,8.5299,246400.0
2009-11-24 10:00:00,11.41,11.44,11.4,11.42,563400.0,8.5299,8.5523,8.5224,8.5373,563400.0
2009-11-24 10:05:00,11.42,11.43,11.41,11.41,150400.0,8.5373,8.5448,8.5299,8.5299,150400.0
2009-11-24 10:10:00,11.41,11.43,11.4,11.43,73800.0,8.5299,8.5448,8.5224,8.5448,73800.0
2009-11-24 10:15:00,11.43,11.44,11.41,11.41,120400.0,8.5448,8.5523,8.5299,8.5299,120400.0
2009-11-24 10:20:00,11.41,11.42,11.4,11.42,61400.0,8.5299,8.5373,8.5224,8.5373,61400.0
2009-11-24 10:25:00,11.42,11.42,11.4,11.4,69600.0,8.5373,8.5373,8.5224,8.5224,69600.0
2009-11-24 10:30:00,11.4,11.43,11.4,11.41,88600.0,8.5224,8.5448,8.5224,8.5299,88600.0
2009-11-24 10:35:00,11.42,11.43,11.41,11.43,70200.0,8.5373,8.5448,8.5299,8.5448,70200.0
2009-11-24 10:40:00,11.43,11.44,11.43,11.44,97600.0,8.5448,8.5523,8.5448,8.5523,97600.0
2009-11-24 10:45:00,11.44,11.47,11.44,11.47,193000.0,8.5523,8.5747,8.5523,8.5747,193000.0
2009-11-24 10:50:00,11.47,11.47,11.46,11.47,149200.0,8.5747,8.5747,8.5672,8.5747,149200.0
2009-11-24 10:55:00,11.47,11.49,11.47,11.48,207400.0,8.5747,8.5897,8.5747,8.5822,207400.0
2009-11-24 11:00:00,11.48,11.49,11.47,11.47,54800.0,8.5822,8.5897,8.5747,8.5747,54800.0
2009-11-24 11:05:00,11.47,11.47,11.47,11.47,35400.0,8.5747,8.5747,8.5747,8.5747,35400.0
2009-11-24 11:10:00,11.47,11.47,11.47,11.47,76400.0,8.5747,8.5747,8.5747,8.5747,76400.0
2009-11-24 11:15:00,11.47,11.47,11.45,11.46,120800.0,8.5747,8.5747,8.5598,8.5672,120800.0
2009-11-24 11:20:00,11.46,11.46,11.45,11.46,79000.0,8.5672,8.5672,8.5598,8.5672,79000.0
2009-11-24 11:25:00,11.45,11.45,11.43,11.43,44000.0,8.5598,8.5598,8.5448,8.5448,44000.0
2009-11-24 11:30:00,11.43,11.44,11.43,11.43,73400.0,8.5448,8.5523,8.5448,8.5448,73400.0
2009-11-24 11:35:00,11.43,11.44,11.43,11.44,47400.0,8.5448,8.5523,8.5448,8.5523,47400.0
2009-11-24 11:40:00,11.44,11.44,11.43,11.43,38000.0,8.5523,8.5523,8.5448,8.5448,38000.0
2009-11-24 11:45:00,11.43,11.43,11.43,11.43,42800.0,8.5448,8.5448,8.5448,8.5448,42800.0
2009-11-24 11:50:00,11.43,11.44,11.42,11.43,79200.0,8.5448,8.5523,8.5373,8.5448,79200.0
2009-11-24 11:55:00,11.43,11.44,11.42,11.44,78400.0,8.5448,8.5523,8.5373,8.5523,78400.0
2009-11-24 12:00:00,11.44,11.45,11.44,11.45,89000.0,8.5523,8.5598,8.5523,8.5598,89000.0
2009-11-24 12:05:00,11.45,11.46,11.45,11.46,38800.0,8.5598,8.5672,8.5598,8.5672,38800.0
2009-11-24 12:10:00,11.46,11.47,11.45,11.45,57600.0,8.5672,8.5747,8.5598,8.5598,57600.0
2009-11-24 12:15:00,11.45,11.46,11.44,11.44,104400.0,8.5598,8.5672,8.5523,8.5523,104400.0
2009-11-24 12:20:00,11.44,11.44,11.43,11.43,33800.0,8.5523,8.5523,8.5448,8.5448,33800.0
2009-11-24 12:25:00,11.43,11.44,11.43,11.43,27400.0,8.5448,8.5523,8.5448,8.5448,27400.0
2009-11-24 12:30:00,11.43,11.44,11.43,11.44,58600.0,8.5448,8.5523,8.5448,8.5523,58600.0
2009-11-24 12:35:00,11.44,11.45,11.44,11.44,22000.0,8.5523,8.5598,8.5523,8.5523,22000.0
2009-11-24 12:40:00,11.45,11.45,11.43,11.43,86000.0,8.5598,8.5598,8.5448,8.5448,86000.0
2009-11-24 12:45:00,11.43,11.44,11.43,11.44,24400.0,8.5448,8.5523,8.5448,8.5523,24400.0
2009-11-24 12:50:00,11.44,11.45,11.43,11.45,141600.0,8.5523,8.5598,8.5448,8.5598,141600.0
2009-11-24 12:55:00,11.45,11.46,11.45,11.46,239800.0,8.5598,8.5672,8.5598,8.5672,239800.0
2009-11-24 13:00:00,11.46,11.48,11.46,11.47,157000.0,8.5672,8.5822,8.5672,8.5747,157000.0
2009-11-24 13:05:00,11.47,11.47,11.47,11.47,56200.0,8.5747,8.5747,8.5747,8.5747,56200.0
2009-11-24 13:10:00,11.47,11.49,11.47,11.48,45600.0,8.5747,8.5897,8.5747,8.5822,45600.0
2009-11-24 13:15:00,11.48,11.49,11.48,11.48,26600.0,8.5822,8.5897,8.5822,8.5822,26600.0
2009-11-24 13:20:00,11.48,11.49,11.47,11.47,67200.0,8.5822,8.5897,8.5747,8.5747,67200.0
2009-11-24 13:25:00,11.47,11.47,11.47,11.47,30200.0,8.5747,8.5747,8.5747,8.5747,30200.0
2009-11-24 13:30:00,11.47,11.47,11.47,11.47,14000.0,8.5747,8.5747,8.5747,8.5747,14000.0
2009-11-24 13:35:00,11.47,11.47,11.47,11.47,35000.0,8.5747,8.5747,8.5747,8.5747,35000.0
2009-11-24 13:40:00,11.47,11.47,11.47,11.47,62400.0,8.5747,8.5747,8.5747,8.5747,62400.0
2009-11-24 13:45:00,11.47,11.47,11.47,11.47,25400.0,8.5747,8.5747,8.5747,8.5747,25400.0
2009-11-24 13:50:00,11.47,11.47,11.46,11.47,80000.0,8.5747,8.5747,8.5672,8.5747,80000.0
2009-11-24 13:55:00,11.46,11.47,11.46,11.46,61000.0,8.5672,8.5747,8.5672,8.5672,61000.0
2009-11-24 14:00:00,11.46,11.47,11.46,11.46,110200.0,8.5672,8.5747,8.5672,8.5672,110200.0
2009-11-24 14:05:00,11.47,11.47,11.46,11.46,71600.0,8.5747,8.5747,8.5672,8.5672,71600.0
2009-11-24 14:10:00,11.46,11.47,11.45,11.47,183800.0,8.5672,8.5747,8.5598,8.5747,183800.0
2009-11-24 14:15:00,11.47,11.47,11.46,11.47,38000.0,8.5747,8.5747,8.5672,8.5747,38000.0
2009-11-24 14:20:00,11.47,11.49,11.46,11.46,112800.0,8.5747,8.5897,8.5672,8.5672,112800.0
2009-11-24 14:25:00,11.47,11.47,11.46,11.46,57000.0,8.5747,8.5747,8.5672,8.5672,57000.0
2009-11-24 14:30:00,11.46,11.47,11.46,11.46,55000.0,8.5672,8.5747,8.5672,8.5672,55000.0
2009-11-24 14:35:00,11.47,11.47,11.46,11.46,41000.0,8.5747,8.5747,8.5672,8.5672,41000.0
2009-11-24 14:40:00,11.47,11.47,11.46,11.47,146000.0,8.5747,8.5747,8.5672,8.5747,146000.0
2009-11-24 14:45:00,11.47,11.49,11.47,11.48,130400.0,8.5747,8.5897,8.5747,8.5822,130400.0
2009-11-24 14:50:00,11.49,11.49,11.47,11.47,77000.0,8.5897,8.5897,8.5747,8.5747,77000.0
2009-11-24 14:55:00,11.47,11.47,11.47,11.47,34800.0,8.5747,8.5747,8.5747,8.5747,34800.0
2009-11-24 15:00:00,11.47,11.47,11.47,11.47,61000.0,8.5747,8.5747,8.5747,8.5747,61000.0
2009-11-24 15:05:00,11.47,11.47,11.47,11.47,57600.0,8.5747,8.5747,8.5747,8.5747,57600.0
2009-11-24 15:10:00,11.47,11.49,11.47,11.48,255000.0,8.5747,8.5897,8.5747,8.5822,255000.0
2009-11-24 15:15:00,11.48,11.49,11.47,11.47,86200.0,8.5822,8.5897,8.5747,8.5747,86200.0
2009-11-24 15:20:00,11.47,11.51,11.47,11.51,285400.0,8.5747,8.6046,8.5747,8.6046,285400.0
2009-11-24 15:25:00,11.51,11.52,11.51,11.52,221200.0,8.6046,8.6121,8.6046,8.6121,221200.0
2009-11-24 15:30:00,11.51,11.52,11.51,11.51,216000.0,8.6046,8.6121,8.6046,8.6046,216000.0
2009-11-24 15:35:00,11.51,11.52,11.49,11.52,236000.0,8.6046,8.6121,8.5897,8.6121,236000.0
2009-11-24 15:40:00,11.52,11.53,11.51,11.52,294600.0,8.6121,8.6196,8.6046,8.6121,294600.0
2009-11-24 15:45:00,11.52,11.52,11.51,11.51,167200.0,8.6121,8.6121,8.6046,8.6046,167200.0
2009-11-24 15:50:00,11.52,11.52,11.51,11.52,341600.0,8.6121,8.6121,8.6046,8.6121,341600.0
2009-11-24 15:55:00,11.52,11.54,11.52,11.53,786600.0,8.6121,8.6271,8.6121,8.6196,786600.0
2009-11-25 09:30:00,11.51,11.59,11.48,11.53,236600.0,8.6046,8.6644,8.5822,8.6196,236600.0
2009-11-25 09:35:00,11.53,11.53,11.51,11.53,117600.0,8.6196,8.6196,8.6046,8.6196,117600.0
2009-11-25 09:40:00,11.53,11.55,11.52,11.55,172600.0,8.6196,8.6345,8.6121,8.6345,172600.0
2009-11-25 09:45:00,11.55,11.56,11.53,11.55,120600.0,8.6345,8.642,8.6196,8.6345,120600.0
2009-11-25 09:50:00,11.55,11.55,11.55,11.55,137600.0,8.6345,8.6345,8.6345,8.6345,137600.0
2009-11-25 09:55:00,11.55,11.57,11.55,11.56,162200.0,8.6345,8.6495,8.6345,8.642,162200.0
2009-11-25 10:00:00,11.56,11.59,11.55,11.59,350600.0,8.642,8.6644,8.6345,8.6644,350600.0
2009-11-25 10:05:00,11.59,11.59,11.56,11.56,309800.0,8.6644,8.6644,8.642,8.642,309800.0
2009-11-25 10:10:00,11.56,11.58,11.56,11.57,324600.0,8.642,8.657,8.642,8.6495,324600.0
2009-11-25 10:15:00,11.58,11.59,11.56,11.58,208000.0,8.657,8.6644,8.642,8.657,208000.0
2009-11-25 10:20:00,11.57,11.59,11.57,11.57,95200.0,8.6495,8.6644,8.6495,8.6495,95200.0
2009-11-25 10:25:00,11.57,11.57,11.56,11.56,106000.0,8.6495,8.6495,8.642,8.642,106000.0
2009-11-25 10:30:00,11.56,11.58,11.56,11.58,85800.0,8.642,8.657,8.642,8.657,85800.0
2009-11-25 10:35:00,11.57,11.58,11.56,11.57,133400.0,8.6495,8.657,8.642,8.6495,133400.0
2009-11-25 10:40:00,11.57,11.57,11.56,11.57,64000.0,8.6495,8.6495,8.642,8.6495,64000.0
2009-11-25 10:45:00,11.57,11.6,11.56,11.6,251200.0,8.6495,8.6719,8.642,8.6719,251200.0
2009-11-25 10:50:00,11.6,11.6,11.58,11.58,103800.0,8.6719,8.6719,8.657,8.657,103800.0
2009-11-25 10:55:00,11.58,11.59,11.58,11.58,116200.0,8.657,8.6644,8.657,8.657,116200.0
2009-11-25 11:00:00,11.59,11.6,11.58,11.6,90800.0,8.6644,8.6719,8.657,8.6719,90800.0
2009-11-25 11:05:00,11.6,11.61,11.58,11.61,140200.0,8.6719,8.6794,8.657,8.6794,140200.0
2009-11-25 11:10:00,11.61,11.61,11.6,11.61,89000.0,8.6794,8.6794,8.6719,8.6794,89000.0
2009-11-25 11:15:00,11.61,11.61,11.6,11.61,97200.0,8.6794,8.6794,8.6719,8.6794,97200.0
2009-11-25 11:20:00,11.61,11.61,11.61,11.61,66400.0,8.6794,8.6794,8.6794,8.6794,66400.0
2009-11-25 11:25:00,11.61,11.61,11.61,11.61,45200.0,8.6794,8.6794,8.6794,8.6794,45200.0
2009-11-25 11:30:00,11.61,11.61,11.58,11.58,129600.0,8.6794,8.6794,8.657,8.657,129600.0
2009-11-25 11:35:00,11.59,11.59,11.58,11.58,184800.0,8.6644,8.6644,8.657,8.657,184800.0
2009-11-25 11:40:00,11.58,11.61,11.58,11.59,109200.0,8.657,8.6794,8.657,8.6644,109200.0
2009-11-25 11:45:00,11.59,11.6,11.59,11.59,50800.0,8.6644,8.6719,8.6644,8.6644,50800.0
2009-11-25 11:50:00,11.59,11.59,11.58,11.58,62600.0,8.6644,8.6644,8.657,8.657,62600.0
2009-11-25 11:55:00,11.58,11.58,11.58,11.58,57800.0,8.657,8.657,8.657,8.657,57800.0
2009-11-25 12:00:00,11.58,11.58,11.58,11.58,60800.0,8.657,8.657,8.657,8.657,60800.0
2009-11-25 12:05:00,11.58,11.59,11.56,11.56,146200.0,8.657,8.6644,8.642,8.642,146200.0
2009-11-25 12:10:00,11.56,11.57,11.56,11.56,76800.0,8.642,8.6495,8.642,8.642,76800.0
2009-11-25 12:15:00,11.56,11.57,11.56,11.57,26400.0,8.642,8.6495,8.642,8.6495,26400.0
2009-11-25 12:20:00,11.57,11.58,11.56,11.58,117400.0,8.6495,8.657,8.642,8.657,117400.0
2009-11-25 12:25:00,11.58,11.59,11.58,11.58,374800.0,8.657,8.6644,8.657,8.657,374800.0
2009-11-25 12:30:00,11.58,11.59,11.57,11.57,332200.0,8.657,8.6644,8.6495,8.6495,332200.0
2009-11-25 12:35:00,11.57,11.58,11.56,11.56,205200.0,8.6495,8.657,8.642,8.642,205200.0
2009-11-25 12:40:00,11.56,11.56,11.56,11.56,37600.0,8.642,8.642,8.642,8.642,37600.0
2009-11-25 12:45:00,11.56,11.56,11.56,11.56,20600.0,8.642,8.642,8.642,8.642,20600.0
2009-11-25 12:50:00,11.56,11.56,11.56,11.56,46600.0,8.642,8.642,8.642,8.642,46600.0
2009-11-25 12:55:00,11.56,11.56,11.56,11.56,35600.0,8.642,8.642,8.642,8.642,35600.0
2009-11-25 13:00:00,11.56,11.58,11.56,11.57,136200.0,8.642,8.657,8.642,8.6495,136200.0
2009-11-25 13:05:00,11.57,11.58,11.57,11.57,26000.0,8.6495,8.657,8.6495,8.6495,26000.0
2009-11-25 13:10:00,11.57,11.58,11.56,11.56,76400.0,8.6495,8.657,8.642,8.642,76400.0
2009-11-25 13:15:00,11.57,11.57,11.56,11.56,40200.0,8.6495,8.6495,8.642,8.642,40200.0
2009-11-25 13:20:00,11.56,11.57,11.56,11.56,132600.0,8.642,8.6495,8.642,8.642,132600.0
2009-11-25 13:25:00,11.56,11.56,11.56,11.56,33400.0,8.642,8.642,8.642,8.642,33400.0
2009-11-25 13:30:00,11.56,11.56,11.56,11.56,63000.0,8.642,8.642,8.642,8.642,63000.0
2009-11-25 13:35:00,11.56,11.56,11.56,11.56,121200.0,8.642,8.642,8.642,8.642,121200.0
2009-11-25 13:40:00,11.56,11.56,11.55,11.55,76000.0,8.642,8.642,8.6345,8.6345,76000.0
2009-11-25 13:45:00,11.56,11.56,11.55,11.55,74800.0,8.642,8.642,8.6345,8.6345,74800.0
2009-11-25 13:50:00,11.55,11.56,11.55,11.55,42200.0,8.6345,8.642,8.6345,8.6345,42200.0
2009-11-25 13:55:00,11.55,11.56,11.54,11.54,90600.0,8.6345,8.642,8.6271,8.6271,90600.0
2009-11-25 14:00:00,11.54,11.55,11.54,11.54,71000.0,8.6271,8.6345,8.6271,8.6271,71000.0
2009-11-25 14:05:00,11.54,11.55,11.53,11.53,100800.0,8.6271,8.6345,8.6196,8.6196,100800.0
2009-11-25 14:10:00,11.53,11.54,11.53,11.53,85400.0,8.6196,8.6271,8.6196,8.6196,85400.0
2009-11-25 14:15:00,11.53,11.54,11.53,11.53,69000.0,8.6196,8.6271,8.6196,8.6196,69000.0
2009-11-25 14:20:00,11.53,11.54,11.53,11.54,99000.0,8.6196,8.6271,8.6196,8.6271,99000.0
2009-11-25 14:25:00,11.54,11.54,11.54,11.54,55400.0,8.6271,8.6271,8.6271,8.6271,55400.0
2009-11-25 14:30:00,11.54,11.54,11.53,11.53,139200.0,8.6271,8.6271,8.6196,8.6196,139200.0
2009-11-25 14:35:00,11.53,11.53,11.53,11.53,70800.0,8.6196,8.6196,8.6196,8.6196,70800.0
2009-11-25 14:40:00,11.53,11.53,11.52,11.53,63000.0,8.6196,8.6196,8.6121,8.6196,63000.0
2009-11-25 14:45:00,11.53,11.54,11.52,11.54,123200.0,8.6196,8.6271,8.6121,8.6271,123200.0
2009-11-25 14:50:00,11.54,11.54,11.54,11.54,47200.0,8.6271,8.6271,8.6271,8.6271,47200.0
2009-11-25 14:55:00,11.54,11.54,11.53,11.53,111200.0,8.6271,8.6271,8.6196,8.6196,111200.0
2009-11-25 15:00:00,11.53,11.53,11.52,11.52,79000.0,8.6196,8.6196,8.6121,8.6121,79000.0
2009-11-25 15:05:00,11.52,11.53,11.51,11.51,100200.0,8.6121,8.6196,8.6046,8.6046,100200.0
2009-11-25 15:10:00,11.51,11.52,11.51,11.51,74600.0,8.6046,8.6121,8.6046,8.6046,74600.0
2009-11-25 15:15:00,11.51,11.52,11.51,11.51,86600.0,8.6046,8.6121,8.6046,8.6046,86600.0
2009-11-25 15:20:00,11.51,11.52,11.51,11.51,69400.0,8.6046,8.6121,8.6046,8.6046,69400.0
2009-11-25 15:25:00,11.51,11.52,11.51,11.52,77200.0,8.6046,8.6121,8.6046,8.6121,77200.0
2009-11-25 15:30:00,11.51,11.52,11.51,11.52,92200.0,8.6046,8.6121,8.6046,8.6121,92200.0
2009-11-25 15:35:00,11.52,11.52,11.51,11.51,126000.0,8.6121,8.6121,8.6046,8.6046,126000.0
2009-11-25 15:40:00,11.51,11.52,11.51,11.52,171600.0,8.6046,8.6121,8.6046,8.6121,171600.0
2009-11-25 15:45:00,11.52,11.52,11.5,11.5,349800.0,8.6121,8.6121,8.5971,8.5971,349800.0
2009-11-25 15:50:00,11.5,11.52,11.5,11.52,274400.0,8.5971,8.6121,8.5971,8.6121,274400.0
2009-11-25 15:55:00,11.52,11.52,11.51,11.51,332800.0,8.6121,8.6121,8.6046,8.6046,332800.0
2009-11-27 09:30:00,11.43,11.45,11.28,11.38,271000.0,8.5448,8.5598,8.4327,8.5074,271000.0
2009-11-27 09:35:00,11.38,11.39,11.37,11.38,101800.0,8.5074,8.5149,8.5,8.5074,101800.0
2009-11-27 09:40:00,11.39,11.44,11.38,11.42,322600.0,8.5149,8.5523,8.5074,8.5373,322600.0
2009-11-27 09:45:00,11.42,11.44,11.41,11.41,288400.0,8.5373,8.5523,8.5299,8.5299,288400.0
2009-11-27 09:50:00,11.4,11.42,11.4,11.41,97400.0,8.5224,8.5373,8.5224,8.5299,97400.0
2009-11-27 09:55:00,11.4,11.44,11.4,11.44,168800.0,8.5224,8.5523,8.5224,8.5523,168800.0
2009-11-27 10:00:00,11.44,11.45,11.42,11.43,105200.0,8.5523,8.5598,8.5373,8.5448,105200.0
2009-11-27 10:05:00,11.43,11.43,11.41,11.42,136400.0,8.5448,8.5448,8.5299,8.5373,136400.0
2009-11-27 10:10:00,11.42,11.42,11.4,11.42,197000.0,8.5373,8.5373,8.5224,8.5373,197000.0
2009-11-27 10:15:00,11.42,11.43,11.41,11.42,125800.0,8.5373,8.5448,8.5299,8.5373,125800.0
2009-11-27 10:20:00,11.42,11.43,11.4,11.4,129600.0,8.5373,8.5448,8.5224,8.5224,129600.0
2009-11-27 10:25:00,11.41,11.43,11.41,11.42,74400.0,8.5299,8.5448,8.5299,8.5373,74400.0
2009-11-27 10:30:00,11.42,11.43,11.4,11.41,74600.0,8.5373,8.5448,8.5224,8.5299,74600.0
2009-11-27 10:35:00,11.41,11.43,11.41,11.41,110800.0,8.5299,8.5448,8.5299,8.5299,110800.0
2009-11-27 10:40:00,11.41,11.44,11.41,11.43,95200.0,8.5299,8.5523,8.5299,8.5448,95200.0
2009-11-27 10:45:00,11.43,11.45,11.43,11.44,37400.0,8.5448,8.5598,8.5448,8.5523,37400.0
2009-11-27 10:50:00,11.44,11.46,11.44,11.44,95000.0,8.5523,8.5672,8.5523,8.5523,95000.0
2009-11-27 10:55:00,11.44,11.45,11.44,11.45,56600.0,8.5523,8.5598,8.5523,8.5598,56600.0
2009-11-27 11:00:00,11.45,11.46,11.43,11.45,56600.0,8.5598,8.5672,8.5448,8.5598,56600.0
2009-11-27 11:05:00,11.45,11.47,11.45,11.46,40000.0,8.5598,8.5747,8.5598,8.5672,40000.0
2009-11-27 11:10:00,11.46,11.46,11.43,11.45,74800.0,8.5672,8.5672,8.5448,8.5598,74800.0
2009-11-27 11:15:00,11.45,11.45,11.43,11.45,68600.0,8.5598,8.5598,8.5448,8.5598,68600.0
2009-11-27 11:20:00,11.44,11.44,11.42,11.42,38400.0,8.5523,8.5523,8.5373,8.5373,38400.0
2009-11-27 11:25:00,11.43,11.43,11.42,11.42,22400.0,8.5448,8.5448,8.5373,8.5373,22400.0
2009-11-27 11:30:00,11.42,11.43,11.41,11.42,52600.0,8.5373,8.5448,8.5299,8.5373,52600.0
2009-11-27 11:35:00,11.42,11.43,11.41,11.41,38400.0,8.5373,8.5448,8.5299,8.5299,38400.0
2009-11-27 11:40:00,11.41,11.43,11.41,11.43,38000.0,8.5299,8.5448,8.5299,8.5448,38000.0
2009-11-27 11:45:00,11.43,11.45,11.43,11.45,64400.0,8.5448,8.5598,8.5448,8.5598,64400.0
2009-11-27 11:50:00,11.44,11.45,11.44,11.45,23800.0,8.5523,8.5598,8.5523,8.5598,23800.0
2009-11-27 11:55:00,11.45,11.45,11.42,11.43,42400.0,8.5598,8.5598,8.5373,8.5448,42400.0
2009-11-27 12:00:00,11.42,11.44,11.42,11.43,39600.0,8.5373,8.5523,8.5373,8.5448,39600.0
2009-11-27 12:05:00,11.43,11.46,11.43,11.45,95600.0,8.5448,8.5672,8.5448,8.5598,95600.0
2009-11-27 12:10:00,11.45,11.46,11.45,11.45,5400.0,8.5598,8.5672,8.5598,8.5598,5400.0
2009-11-27 12:15:00,11.46,11.46,11.45,11.46,22200.0,8.5672,8.5672,8.5598,8.5672,22200.0
2009-11-27 12:20:00,11.46,11.46,11.45,11.45,20200.0,8.5672,8.5672,8.5598,8.5598,20200.0
2009-11-27 12:25:00,11.45,11.46,11.45,11.45,12000.0,8.5598,8.5672,8.5598,8.5598,12000.0
2009-11-27 12:30:00,11.46,11.46,11.45,11.45,19400.0,8.5672,8.5672,8.5598,8.5598,19400.0
2009-11-27 12:35:00,11.45,11.46,11.45,11.46,125600.0,8.5598,8.5672,8.5598,8.5672,125600.0
2009-11-27 12:40:00,11.46,11.47,11.46,11.47,35800.0,8.5672,8.5747,8.5672,8.5747,35800.0
2009-11-27 12:45:00,11.47,11.47,11.46,11.47,69200.0,8.5747,8.5747,8.5672,8.5747,69200.0
2009-11-27 12:50:00,11.47,11.47,11.45,11.46,235400.0,8.5747,8.5747,8.5598,8.5672,235400.0
2009-11-27 12:55:00,11.46,11.46,11.44,11.44,191800.0,8.5672,8.5672,8.5523,8.5523,191800.0
2009-11-30 09:30:00,11.46,11.46,11.37,11.39,216400.0,8.5672,8.5672,8.5,8.5149,216400.0
2009-11-30 09:35:00,11.38,11.42,11.37,11.42,419200.0,8.5074,8.5373,8.5,8.5373,419200.0
2009-11-30 09:40:00,11.41,11.43,11.4,11.42,202000.0,8.5299,8.5448,8.5224,8.5373,202000.0
2009-11-30 09:45:00,11.42,11.42,11.36,11.37,177400.0,8.5373,8.5373,8.4925,8.5,177400.0
2009-11-30 09:50:00,11.37,11.37,11.35,11.36,251000.0,8.5,8.5,8.485,8.4925,251000.0
2009-11-30 09:55:00,11.36,11.38,11.35,11.37,116200.0,8.4925,8.5074,8.485,8.5,116200.0
2009-11-30 10:00:00,11.37,11.38,11.35,11.36,146200.0,8.5,8.5074,8.485,8.4925,146200.0
2009-11-30 10:05:00,11.36,11.37,11.35,11.36,146800.0,8.4925,8.5,8.485,8.4925,146800.0
2009-11-30 10:10:00,11.37,11.37,11.34,11.34,163000.0,8.5,8.5,8.4775,8.4775,163000.0
2009-11-30 10:15:00,11.35,11.36,11.34,11.36,82800.0,8.485,8.4925,8.4775,8.4925,82800.0
2009-11-30 10:20:00,11.35,11.36,11.33,11.33,79200.0,8.485,8.4925,8.4701,8.4701,79200.0
2009-11-30 10:25:00,11.33,11.37,11.33,11.37,97800.0,8.4701,8.5,8.4701,8.5,97800.0
2009-11-30 10:30:00,11.37,11.37,11.35,11.35,127800.0,8.5,8.5,8.485,8.485,127800.0
2009-11-30 10:35:00,11.36,11.36,11.34,11.35,109200.0,8.4925,8.4925,8.4775,8.485,109200.0
2009-11-30 10:40:00,11.36,11.36,11.34,11.35,122400.0,8.4925,8.4925,8.4775,8.485,122400.0
2009-11-30 10:45:00,11.35,11.35,11.34,11.34,97200.0,8.485,8.485,8.4775,8.4775,97200.0
2009-11-30 10:50:00,11.34,11.35,11.33,11.33,88800.0,8.4775,8.485,8.4701,8.4701,88800.0
2009-11-30 10:55:00,11.33,11.36,11.33,11.35,185200.0,8.4701,8.4925,8.4701,8.485,185200.0
2009-11-30 11:00:00,11.35,11.36,11.34,11.35,100400.0,8.485,8.4925,8.4775,8.485,100400.0
2009-11-30 11:05:00,11.35,11.35,11.34,11.35,111200.0,8.485,8.485,8.4775,8.485,111200.0
2009-11-30 11:10:00,11.34,11.35,11.31,11.32,169800.0,8.4775,8.485,8.4551,8.4626,169800.0
2009-11-30 11:15:00,11.32,11.32,11.3,11.31,172200.0,8.4626,8.4626,8.4476,8.4551,172200.0
2009-11-30 11:20:00,11.31,11.31,11.3,11.31,127400.0,8.4551,8.4551,8.4476,8.4551,127400.0
2009-11-30 11:25:00,11.31,11.31,11.28,11.28,203800.0,8.4551,8.4551,8.4327,8.4327,203800.0
2009-11-30 11:30:00,11.29,11.3,11.28,11.3,101800.0,8.4402,8.4476,8.4327,8.4476,101800.0
2009-11-30 11:35:00,11.3,11.3,11.3,11.3,45600.0,8.4476,8.4476,8.4476,8.4476,45600.0
2009-11-30 11:40:00,11.3,11.3,11.3,11.3,38200.0,8.4476,8.4476,8.4476,8.4476,38200.0
2009-11-30 11:45:00,11.3,11.32,11.3,11.31,216600.0,8.4476,8.4626,8.4476,8.4551,216600.0
2009-11-30 11:50:00,11.31,11.32,11.31,11.31,98600.0,8.4551,8.4626,8.4551,8.4551,98600.0
2009-11-30 11:55:00,11.31,11.32,11.31,11.32,91200.0,8.4551,8.4626,8.4551,8.4626,91200.0
2009-11-30 12:00:00,11.32,11.32,11.31,11.31,33600.0,8.4626,8.4626,8.4551,8.4551,33600.0
2009-11-30 12:05:00,11.32,11.33,11.31,11.33,58600.0,8.4626,8.4701,8.4551,8.4701,58600.0
2009-11-30 12:10:00,11.33,11.33,11.32,11.33,74000.0,8.4701,8.4701,8.4626,8.4701,74000.0
2009-11-30 12:15:00,11.33,11.35,11.33,11.34,89800.0,8.4701,8.485,8.4701,8.4775,89800.0
2009-11-30 12:20:00,11.33,11.34,11.32,11.33,51400.0,8.4701,8.4775,8.4626,8.4701,51400.0
2009-11-30 12:25:00,11.33,11.33,11.32,11.32,26800.0,8.4701,8.4701,8.4626,8.4626,26800.0
2009-11-30 12:30:00,11.32,11.32,11.3,11.31,75000.0,8.4626,8.4626,8.4476,8.4551,75000.0
2009-11-30 12:35:00,11.31,11.31,11.31,11.31,77600.0,8.4551,8.4551,8.4551,8.4551,77600.0
2009-11-30 12:40:00,11.31,11.31,11.31,11.31,113800.0,8.4551,8.4551,8.4551,8.4551,113800.0
2009-11-30 12:45:00,11.31,11.31,11.3,11.3,198800.0,8.4551,8.4551,8.4476,8.4476,198800.0
2009-11-30 12:50:00,11.31,11.31,11.3,11.3,49000.0,8.4551,8.4551,8.4476,8.4476,49000.0
2009-11-30 12:55:00,11.3,11.3,11.29,11.3,74600.0,8.4476,8.4476,8.4402,8.4476,74600.0
2009-11-30 13:00:00,11.3,11.3,11.3,11.3,19200.0,8.4476,8.4476,8.4476,8.4476,19200.0
2009-11-30 13:05:00,11.3,11.3,11.3,11.3,43200.0,8.4476,8.4476,8.4476,8.4476,43200.0
2009-11-30 13:10:00,11.3,11.3,11.3,11.3,14800.0,8.4476,8.4476,8.4476,8.4476,14800.0
2009-11-30 13:15:00,11.3,11.3,11.3,11.3,21200.0,8.4476,8.4476,8.4476,8.4476,21200.0
2009-11-30 13:20:00,11.3,11.31,11.3,11.31,128000.0,8.4476,8.4551,8.4476,8.4551,128000.0
2009-11-30 13:25:00,11.31,11.32,11.3,11.31,175000.0,8.4551,8.4626,8.4476,8.4551,175000.0
2009-11-30 13:30:00,11.31,11.32,11.31,11.31,56000.0,8.4551,8.4626,8.4551,8.4551,56000.0
2009-11-30 13:35:00,11.31,11.31,11.31,11.31,23200.0,8.4551,8.4551,8.4551,8.4551,23200.0
2009-11-30 13:40:00,11.31,11.31,11.29,11.29,123000.0,8.4551,8.4551,8.4402,8.4402,123000.0
2009-11-30 13:45:00,11.29,11.32,11.29,11.31,99000.0,8.4402,8.4626,8.4402,8.4551,99000.0
2009-11-30 13:50:00,11.32,11.32,11.3,11.3,103400.0,8.4626,8.4626,8.4476,8.4476,103400.0
2009-11-30 13:55:00,11.3,11.31,11.3,11.3,86800.0,8.4476,8.4551,8.4476,8.4476,86800.0
2009-11-30 14:00:00,11.3,11.3,11.3,11.3,12200.0,8.4476,8.4476,8.4476,8.4476,12200.0
2009-11-30 14:05:00,11.3,11.31,11.3,11.3,81200.0,8.4476,8.4551,8.4476,8.4476,81200.0
2009-11-30 14:10:00,11.3,11.3,11.3,11.3,13400.0,8.4476,8.4476,8.4476,8.4476,13400.0
2009-11-30 14:15:00,11.3,11.3,11.3,11.3,25200.0,8.4476,8.4476,8.4476,8.4476,25200.0
2009-11-30 14:20:00,11.3,11.3,11.3,11.3,22600.0,8.4476,8.4476,8.4476,8.4476,22600.0
2009-11-30 14:25:00,11.3,11.3,11.29,11.29,43200.0,8.4476,8.4476,8.4402,8.4402,43200.0
2009-11-30 14:30:00,11.3,11.3,11.29,11.3,17200.0,8.4476,8.4476,8.4402,8.4476,17200.0
2009-11-30 14:35:00,11.3,11.3,11.29,11.3,142200.0,8.4476,8.4476,8.4402,8.4476,142200.0
2009-11-30 14:40:00,11.3,11.3,11.29,11.3,135600.0,8.4476,8.4476,8.4402,8.4476,135600.0
2009-11-30 14:45:00,11.3,11.3,11.3,11.3,26600.0,8.4476,8.4476,8.4476,8.4476,26600.0
2009-11-30 14:50:00,11.3,11.3,11.29,11.3,84600.0,8.4476,8.4476,8.4402,8.4476,84600.0
2009-11-30 14:55:00,11.3,11.31,11.29,11.3,75800.0,8.4476,8.4551,8.4402,8.4476,75800.0
2009-11-30 15:00:00,11.3,11.34,11.3,11.34,281600.0,8.4476,8.4775,8.4476,8.4775,281600.0
2009-11-30 15:05:00,11.34,11.36,11.33,11.36,254200.0,8.4775,8.4925,8.4701,8.4925,254200.0
2009-11-30 15:10:00,11.36,11.38,11.36,11.38,234400.0,8.4925,8.5074,8.4925,8.5074,234400.0
2009-11-30 15:15:00,11.38,11.4,11.38,11.4,163400.0,8.5074,8.5224,8.5074,8.5224,163400.0
2009-11-30 15:20:00,11.39,11.4,11.37,11.37,240000.0,8.5149,8.5224,8.5,8.5,240000.0
2009-11-30 15:25:00,11.37,11.38,11.36,11.38,284000.0,8.5,8.5074,8.4925,8.5074,284000.0
2009-11-30 15:30:00,11.38,11.38,11.37,11.37,288400.0,8.5074,8.5074,8.5,8.5,288400.0
2009-11-30 15:35:00,11.37,11.37,11.36,11.37,181000.0,8.5,8.5,8.4925,8.5,181000.0
2009-11-30 15:40:00,11.36,11.38,11.34,11.37,712200.0,8.4925,8.5074,8.4775,8.5,712200.0
2009-11-30 15:45:00,11.37,11.38,11.37,11.37,367200.0,8.5,8.5074,8.5,8.5,367200.0
2009-11-30 15:50:00,11.37,11.38,11.36,11.38,441600.0,8.5,8.5074,8.4925,8.5074,441600.0
2009-11-30 15:55:00,11.38,11.38,11.37,11.38,784800.0,8.5074,8.5074,8.5,8.5074,784800.0
2009-12-01 09:30:00,11.45,11.45,11.38,11.42,105000.0,8.5598,8.5598,8.5074,8.5373,105000.0
2009-12-01 09:35:00,11.42,11.49,11.42,11.49,346200.0,8.5373,8.5897,8.5373,8.5897,346200.0
2009-12-01 09:40:00,11.49,11.5,11.47,11.49,261200.0,8.5897,8.5971,8.5747,8.5897,261200.0
2009-12-01 09:45:00,11.49,11.5,11.48,11.49,125200.0,8.5897,8.5971,8.5822,8.5897,125200.0
2009-12-01 09:50:00,11.49,11.49,11.47,11.47,201000.0,8.5897,8.5897,8.5747,8.5747,201000.0
2009-12-01 09:55:00,11.47,11.49,11.46,11.47,125800.0,8.5747,8.5897,8.5672,8.5747,125800.0
2009-12-01 10:00:00,11.46,11.49,11.45,11.49,189600.0,8.5672,8.5897,8.5598,8.5897,189600.0
2009-12-01 10:05:00,11.49,11.49,11.46,11.47,173200.0,8.5897,8.5897,8.5672,8.5747,173200.0
2009-12-01 10:10:00,11.47,11.49,11.45,11.49,175000.0,8.5747,8.5897,8.5598,8.5897,175000.0
2009-12-01 10:15:00,11.49,11.49,11.47,11.47,101600.0,8.5897,8.5897,8.5747,8.5747,101600.0
2009-12-01 10:20:00,11.47,11.48,11.47,11.47,133200.0,8.5747,8.5822,8.5747,8.5747,133200.0
2009-12-01 10:25:00,11.47,11.49,11.47,11.49,132200.0,8.5747,8.5897,8.5747,8.5897,132200.0
2009-12-01 10:30:00,11.49,11.51,11.49,11.5,125000.0,8.5897,8.6046,8.5897,8.5971,125000.0
2009-12-01 10:35:00,11.5,11.51,11.49,11.49,90400.0,8.5971,8.6046,8.5897,8.5897,90400.0
2009-12-01 10:40:00,11.49,11.49,11.48,11.49,45000.0,8.5897,8.5897,8.5822,8.5897,45000.0
2009-12-01 10:45:00,11.49,11.49,11.48,11.49,68200.0,8.5897,8.5897,8.5822,8.5897,68200.0
2009-12-01 10:50:00,11.48,11.49,11.47,11.47,103600.0,8.5822,8.5897,8.5747,8.5747,103600.0
2009-12-01 10:55:00,11.48,11.48,11.46,11.47,161200.0,8.5822,8.5822,8.5672,8.5747,161200.0
2009-12-01 11:00:00,11.47,11.48,11.47,11.48,53800.0,8.5747,8.5822,8.5747,8.5822,53800.0
2009-12-01 11:05:00,11.47,11.49,11.47,11.49,74600.0,8.5747,8.5897,8.5747,8.5897,74600.0
2009-12-01 11:10:00,11.49,11.49,11.47,11.47,135200.0,8.5897,8.5897,8.5747,8.5747,135200.0
2009-12-01 11:15:00,11.47,11.51,11.47,11.51,198800.0,8.5747,8.6046,8.5747,8.6046,198800.0
2009-12-01 11:20:00,11.51,11.51,11.5,11.51,72800.0,8.6046,8.6046,8.5971,8.6046,72800.0
2009-12-01 11:25:00,11.51,11.52,11.51,11.51,47800.0,8.6046,8.6121,8.6046,8.6046,47800.0
2009-12-01 11:30:00,11.52,11.52,11.52,11.52,48800.0,8.6121,8.6121,8.6121,8.6121,48800.0
2009-12-01 11:35:00,11.52,11.52,11.49,11.5,273200.0,8.6121,8.6121,8.5897,8.5971,273200.0
2009-12-01 11:40:00,11.5,11.51,11.49,11.5,497200.0,8.5971,8.6046,8.5897,8.5971,497200.0
2009-12-01 11:45:00,11.5,11.51,11.49,11.49,212600.0,8.5971,8.6046,8.5897,8.5897,212600.0
2009-12-01 11:50:00,11.49,11.51,11.49,11.5,129800.0,8.5897,8.6046,8.5897,8.5971,129800.0
2009-12-01 11:55:00,11.5,11.51,11.49,11.49,275400.0,8.5971,8.6046,8.5897,8.5897,275400.0
2009-12-01 12:00:00,11.49,11.49,11.48,11.49,37200.0,8.5897,8.5897,8.5822,8.5897,37200.0
2009-12-01 12:05:00,11.49,11.49,11.48,11.48,134600.0,8.5897,8.5897,8.5822,8.5822,134600.0
2009-12-01 12:10:00,11.48,11.5,11.48,11.49,86000.0,8.5822,8.5971,8.5822,8.5897,86000.0
2009-12-01 12:15:00,11.5,11.52,11.5,11.52,94400.0,8.5971,8.6121,8.5971,8.6121,94400.0
2009-12-01 12:20:00,11.52,11.53,11.52,11.53,70600.0,8.6121,8.6196,8.6121,8.6196,70600.0
2009-12-01 12:25:00,11.53,11.53,11.52,11.53,40200.0,8.6196,8.6196,8.6121,8.6196,40200.0
2009-12-01 12:30:00,11.53,11.53,11.53,11.53,17400.0,8.6196,8.6196,8.6196,8.6196,17400.0
2009-12-01 12:35:00,11.53,11.54,11.53,11.54,93800.0,8.6196,8.6271,8.6196,8.6271,93800.0
2009-12-01 12:40:00,11.54,11.54,11.53,11.54,47400.0,8.6271,8.6271,8.6196,8.6271,47400.0
2009-12-01 12:45:00,11.54,11.54,11.54,11.54,74200.0,8.6271,8.6271,8.6271,8.6271,74200.0
2009-12-01 12:50:00,11.54,11.54,11.54,11.54,30200.0,8.6271,8.6271,8.6271,8.6271,30200.0
2009-12-01 12:55:00,11.54,11.54,11.54,11.54,58400.0,8.6271,8.6271,8.6271,8.6271,58400.0
2009-12-01 13:00:00,11.54,11.54,11.54,11.54,54600.0,8.6271,8.6271,8.6271,8.6271,54600.0
2009-12-01 13:05:00,11.54,11.54,11.54,11.54,21600.0,8.6271,8.6271,8.6271,8.6271,21600.0
2009-12-01 13:10:00,11.54,11.54,11.54,11.54,31800.0,8.6271,8.6271,8.6271,8.6271,31800.0
2009-12-01 13:15:00,11.54,11.54,11.54,11.54,61000.0,8.6271,8.6271,8.6271,8.6271,61000.0
2009-12-01 13:20:00,11.54,11.56,11.54,11.56,201200.0,8.6271,8.642,8.6271,8.642,201200.0
2009-12-01 13:25:00,11.56,11.56,11.54,11.55,151800.0,8.642,8.642,8.6271,8.6345,151800.0
2009-12-01 13:30:00,11.56,11.56,11.55,11.56,114800.0,8.642,8.642,8.6345,8.642,114800.0
2009-12-01 13:35:00,11.56,11.56,11.55,11.55,118000.0,8.642,8.642,8.6345,8.6345,118000.0
2009-12-01 13:40:00,11.55,11.55,11.54,11.54,31800.0,8.6345,8.6345,8.6271,8.6271,31800.0
2009-12-01 13:45:00,11.54,11.54,11.54,11.54,30600.0,8.6271,8.6271,8.6271,8.6271,30600.0
2009-12-01 13:50:00,11.54,11.55,11.54,11.54,37000.0,8.6271,8.6345,8.6271,8.6271,37000.0
2009-12-01 13:55:00,11.54,11.55,11.54,11.55,121800.0,8.6271,8.6345,8.6271,8.6345,121800.0
2009-12-01 14:00:00,11.55,11.55,11.54,11.54,34200.0,8.6345,8.6345,8.6271,8.6271,34200.0
2009-12-01 14:05:00,11.54,11.55,11.54,11.54,70400.0,8.6271,8.6345,8.6271,8.6271,70400.0
2009-12-01 14:10:00,11.53,11.54,11.53,11.54,21000.0,8.6196,8.6271,8.6196,8.6271,21000.0
2009-12-01 14:15:00,11.53,11.54,11.53,11.53,18400.0,8.6196,8.6271,8.6196,8.6196,18400.0
2009-12-01 14:20:00,11.54,11.55,11.53,11.54,173000.0,8.6271,8.6345,8.6196,8.6271,173000.0
2009-12-01 14:25:00,11.54,11.55,11.54,11.54,70200.0,8.6271,8.6345,8.6271,8.6271,70200.0
2009-12-01 14:30:00,11.54,11.55,11.51,11.51,247800.0,8.6271,8.6345,8.6046,8.6046,247800.0
2009-12-01 14:35:00,11.51,11.51,11.49,11.5,122400.0,8.6046,8.6046,8.5897,8.5971,122400.0
2009-12-01 14:40:00,11.5,11.5,11.49,11.49,127400.0,8.5971,8.5971,8.5897,8.5897,127400.0
2009-12-01 14:45:00,11.49,11.49,11.48,11.49,80000.0,8.5897,8.5897,8.5822,8.5897,80000.0
2009-12-01 14:50:00,11.48,11.49,11.47,11.47,170600.0,8.5822,8.5897,8.5747,8.5747,170600.0
2009-12-01 14:55:00,11.47,11.47,11.47,11.47,148600.0,8.5747,8.5747,8.5747,8.5747,148600.0
2009-12-01 15:00:00,11.47,11.47,11.45,11.45,126400.0,8.5747,8.5747,8.5598,8.5598,126400.0
2009-12-01 15:05:00,11.46,11.46,11.43,11.45,580000.0,8.5672,8.5672,8.5448,8.5598,580000.0
2009-12-01 15:10:00,11.45,11.46,11.44,11.44,158400.0,8.5598,8.5672,8.5523,8.5523,158400.0
2009-12-01 15:15:00,11.45,11.45,11.44,11.45,107600.0,8.5598,8.5598,8.5523,8.5598,107600.0
2009-12-01 15:20:00,11.45,11.47,11.45,11.47,361400.0,8.5598,8.5747,8.5598,8.5747,361400.0
2009-12-01 15:25:00,11.47,11.49,11.46,11.46,270600.0,8.5747,8.5897,8.5672,8.5672,270600.0
2009-12-01 15:30:00,11.46,11.46,11.44,11.45,189000.0,8.5672,8.5672,8.5523,8.5598,189000.0
2009-12-01 15:35:00,11.45,11.46,11.44,11.46,228000.0,8.5598,8.5672,8.5523,8.5672,228000.0
2009-12-01 15:40:00,11.46,11.47,11.46,11.47,162200.0,8.5672,8.5747,8.5672,8.5747,162200.0
2009-12-01 15:45:00,11.47,11.48,11.47,11.47,193800.0,8.5747,8.5822,8.5747,8.5747,193800.0
2009-12-01 15:50:00,11.47,11.48,11.46,11.47,219600.0,8.5747,8.5822,8.5672,8.5747,219600.0
2009-12-01 15:55:00,11.46,11.47,11.45,11.45,743200.0,8.5672,8.5747,8.5598,8.5598,743200.0
2009-12-02 09:30:00,11.51,11.52,11.45,11.47,476800.0,8.6046,8.6121,8.5598,8.5747,476800.0
2009-12-02 09:35:00,11.48,11.5,11.47,11.47,272400.0,8.5822,8.5971,8.5747,8.5747,272400.0
2009-12-02 09:40:00,11.47,11.5,11.47,11.47,695400.0,8.5747,8.5971,8.5747,8.5747,695400.0
2009-12-02 09:45:00,11.47,11.49,11.46,11.47,519800.0,8.5747,8.5897,8.5672,8.5747,519800.0
2009-12-02 09:50:00,11.47,11.49,11.46,11.48,307000.0,8.5747,8.5897,8.5672,8.5822,307000.0
2009-12-02 09:55:00,11.47,11.48,11.46,11.46,171400.0,8.5747,8.5822,8.5672,8.5672,171400.0
2009-12-02 10:00:00,11.46,11.46,11.43,11.45,381000.0,8.5672,8.5672,8.5448,8.5598,381000.0
2009-12-02 10:05:00,11.45,11.47,11.45,11.46,249400.0,8.5598,8.5747,8.5598,8.5672,249400.0
2009-12-02 10:10:00,11.46,11.49,11.46,11.47,201200.0,8.5672,8.5897,8.5672,8.5747,201200.0
2009-12-02 10:15:00,11.47,11.47,11.45,11.46,328000.0,8.5747,8.5747,8.5598,8.5672,328000.0
2009-12-02 10:20:00,11.46,11.46,11.44,11.46,177800.0,8.5672,8.5672,8.5523,8.5672,177800.0
2009-12-02 10:25:00,11.46,11.46,11.44,11.45,208000.0,8.5672,8.5672,8.5523,8.5598,208000.0
2009-12-02 10:30:00,11.45,11.45,11.42,11.43,337400.0,8.5598,8.5598,8.5373,8.5448,337400.0
2009-12-02 10:35:00,11.44,11.45,11.43,11.45,203600.0,8.5523,8.5598,8.5448,8.5598,203600.0
2009-12-02 10:40:00,11.45,11.45,11.45,11.45,166400.0,8.5598,8.5598,8.5598,8.5598,166400.0
2009-12-02 10:45:00,11.45,11.45,11.44,11.44,280800.0,8.5598,8.5598,8.5523,8.5523,280800.0
2009-12-02 10:50:00,11.44,11.45,11.44,11.45,119800.0,8.5523,8.5598,8.5523,8.5598,119800.0
2009-12-02 10:55:00,11.45,11.45,11.43,11.43,147200.0,8.5598,8.5598,8.5448,8.5448,147200.0
2009-12-02 11:00:00,11.43,11.45,11.42,11.45,385800.0,8.5448,8.5598,8.5373,8.5598,385800.0
2009-12-02 11:05:00,11.44,11.45,11.44,11.44,152000.0,8.5523,8.5598,8.5523,8.5523,152000.0
2009-12-02 11:10:00,11.44,11.45,11.42,11.44,529200.0,8.5523,8.5598,8.5373,8.5523,529200.0
2009-12-02 11:15:00,11.44,11.44,11.4,11.4,165600.0,8.5523,8.5523,8.5224,8.5224,165600.0
2009-12-02 11:20:00,11.4,11.43,11.4,11.42,160000.0,8.5224,8.5448,8.5224,8.5373,160000.0
2009-12-02 11:25:00,11.43,11.43,11.41,11.41,300000.0,8.5448,8.5448,8.5299,8.5299,300000.0
2009-12-02 11:30:00,11.42,11.43,11.4,11.43,134000.0,8.5373,8.5448,8.5224,8.5448,134000.0
2009-12-02 11:35:00,11.43,11.43,11.42,11.42,136800.0,8.5448,8.5448,8.5373,8.5373,136800.0
2009-12-02 11:40:00,11.42,11.43,11.42,11.42,81200.0,8.5373,8.5448,8.5373,8.5373,81200.0
2009-12-02 11:45:00,11.43,11.43,11.42,11.42,137600.0,8.5448,8.5448,8.5373,8.5373,137600.0
2009-12-02 11:50:00,11.43,11.43,11.4,11.41,82800.0,8.5448,8.5448,8.5224,8.5299,82800.0
2009-12-02 11:55:00,11.4,11.42,11.4,11.42,138800.0,8.5224,8.5373,8.5224,8.5373,138800.0
2009-12-02 12:00:00,11.42,11.43,11.42,11.42,124600.0,8.5373,8.5448,8.5373,8.5373,124600.0
2009-12-02 12:05:00,11.42,11.42,11.42,11.42,71600.0,8.5373,8.5373,8.5373,8.5373,71600.0
2009-12-02 12:10:00,11.42,11.42,11.4,11.4,83000.0,8.5373,8.5373,8.5224,8.5224,83000.0
2009-12-02 12:15:00,11.4,11.41,11.38,11.38,450400.0,8.5224,8.5299,8.5074,8.5074,450400.0
2009-12-02 12:20:00,11.38,11.4,11.38,11.4,272400.0,8.5074,8.5224,8.5074,8.5224,272400.0
2009-12-02 12:25:00,11.4,11.41,11.38,11.38,170800.0,8.5224,8.5299,8.5074,8.5074,170800.0
2009-12-02 12:30:00,11.38,11.38,11.38,11.38,46800.0,8.5074,8.5074,8.5074,8.5074,46800.0
2009-12-02 12:35:00,11.38,11.38,11.38,11.38,32400.0,8.5074,8.5074,8.5074,8.5074,32400.0
2009-12-02 12:40:00,11.38,11.38,11.37,11.38,64200.0,8.5074,8.5074,8.5,8.5074,64200.0
2009-12-02 12:45:00,11.37,11.38,11.37,11.38,213600.0,8.5,8.5074,8.5,8.5074,213600.0
2009-12-02 12:50:00,11.37,11.38,11.37,11.37,113800.0,8.5,8.5074,8.5,8.5,113800.0
2009-12-02 12:55:00,11.37,11.38,11.37,11.37,141400.0,8.5,8.5074,8.5,8.5,141400.0
2009-12-02 13:00:00,11.37,11.38,11.34,11.34,1162600.0,8.5,8.5074,8.4775,8.4775,1162600.0
2009-12-02 13:05:00,11.35,11.35,11.34,11.35,83800.0,8.485,8.485,8.4775,8.485,83800.0
2009-12-02 13:10:00,11.35,11.35,11.33,11.33,238200.0,8.485,8.485,8.4701,8.4701,238200.0
2009-12-02 13:15:00,11.33,11.36,11.33,11.35,101400.0,8.4701,8.4925,8.4701,8.485,101400.0
2009-12-02 13:20:00,11.35,11.36,11.35,11.36,91200.0,8.485,8.4925,8.485,8.4925,91200.0
2009-12-02 13:25:00,11.36,11.36,11.36,11.36,28200.0,8.4925,8.4925,8.4925,8.4925,28200.0
2009-12-02 13:30:00,11.36,11.37,11.36,11.36,77800.0,8.4925,8.5,8.4925,8.4925,77800.0
2009-12-02 13:35:00,11.36,11.37,11.35,11.35,92000.0,8.4925,8.5,8.485,8.485,92000.0
2009-12-02 13:40:00,11.35,11.36,11.35,11.36,63800.0,8.485,8.4925,8.485,8.4925,63800.0
2009-12-02 13:45:00,11.35,11.37,11.35,11.36,142800.0,8.485,8.5,8.485,8.4925,142800.0
2009-12-02 13:50:00,11.36,11.37,11.36,11.36,30400.0,8.4925,8.5,8.4925,8.4925,30400.0
2009-12-02 13:55:00,11.36,11.36,11.36,11.36,31600.0,8.4925,8.4925,8.4925,8.4925,31600.0
2009-12-02 14:00:00,11.36,11.37,11.35,11.35,147200.0,8.4925,8.5,8.485,8.485,147200.0
2009-12-02 14:05:00,11.35,11.36,11.35,11.36,71000.0,8.485,8.4925,8.485,8.4925,71000.0
2009-12-02 14:10:00,11.35,11.36,11.35,11.36,42400.0,8.485,8.4925,8.485,8.4925,42400.0
2009-12-02 14:15:00,11.35,11.36,11.35,11.35,76000.0,8.485,8.4925,8.485,8.485,76000.0
2009-12-02 14:20:00,11.36,11.36,11.35,11.35,195200.0,8.4925,8.4925,8.485,8.485,195200.0
2009-12-02 14:25:00,11.35,11.38,11.35,11.38,405600.0,8.485,8.5074,8.485,8.5074,405600.0
2009-12-02 14:30:00,11.37,11.38,11.36,11.37,123800.0,8.5,8.5074,8.4925,8.5,123800.0
2009-12-02 14:35:00,11.36,11.38,11.36,11.38,89800.0,8.4925,8.5074,8.4925,8.5074,89800.0
2009-12-02 14:40:00,11.37,11.38,11.37,11.37,80400.0,8.5,8.5074,8.5,8.5,80400.0
2009-12-02 14:45:00,11.37,11.37,11.36,11.37,106800.0,8.5,8.5,8.4925,8.5,106800.0
2009-12-02 14:50:00,11.36,11.37,11.36,11.36,215600.0,8.4925,8.5,8.4925,8.4925,215600.0
2009-12-02 14:55:00,11.36,11.36,11.36,11.36,120000.0,8.4925,8.4925,8.4925,8.4925,120000.0
2009-12-02 15:00:00,11.36,11.36,11.35,11.35,202800.0,8.4925,8.4925,8.485,8.485,202800.0
2009-12-02 15:05:00,11.35,11.36,11.35,11.36,128800.0,8.485,8.4925,8.485,8.4925,128800.0
2009-12-02 15:10:00,11.35,11.36,11.35,11.35,140400.0,8.485,8.4925,8.485,8.485,140400.0
2009-12-02 15:15:00,11.35,11.36,11.35,11.35,92200.0,8.485,8.4925,8.485,8.485,92200.0
2009-12-02 15:20:00,11.35,11.36,11.34,11.35,180200.0,8.485,8.4925,8.4775,8.485,180200.0
2009-12-02 15:25:00,11.34,11.35,11.33,11.33,141400.0,8.4775,8.485,8.4701,8.4701,141400.0
2009-12-02 15:30:00,11.34,11.34,11.33,11.33,159600.0,8.4775,8.4775,8.4701,8.4701,159600.0
2009-12-02 15:35:00,11.34,11.35,11.33,11.34,291800.0,8.4775,8.485,8.4701,8.4775,291800.0
2009-12-02 15:40:00,11.35,11.35,11.34,11.35,275400.0,8.485,8.485,8.4775,8.485,275400.0
2009-12-02 15:45:00,11.35,11.35,11.34,11.34,228000.0,8.485,8.485,8.4775,8.4775,228000.0
2009-12-02 15:50:00,11.34,11.34,11.33,11.34,398000.0,8.4775,8.4775,8.4701,8.4775,398000.0
2009-12-02 15:55:00,11.34,11.35,11.34,11.35,741600.0,8.4775,8.485,8.4775,8.485,741600.0
2009-12-03 09:30:00,11.37,11.37,11.29,11.3,367800.0,8.5,8.5,8.4402,8.4476,367800.0
2009-12-03 09:35:00,11.3,11.31,11.26,11.26,298800.0,8.4476,8.4551,8.4177,8.4177,298800.0
2009-12-03 09:40:00,11.27,11.28,11.26,11.26,177400.0,8.4252,8.4327,8.4177,8.4177,177400.0
2009-12-03 09:45:00,11.26,11.28,11.26,11.27,207400.0,8.4177,8.4327,8.4177,8.4252,207400.0
2009-12-03 09:50:00,11.26,11.27,11.15,11.15,815200.0,8.4177,8.4252,8.3355,8.3355,815200.0
2009-12-03 09:55:00,11.15,11.17,11.15,11.15,351600.0,8.3355,8.3504,8.3355,8.3355,351600.0
2009-12-03 10:00:00,11.15,11.15,11.11,11.15,525000.0,8.3355,8.3355,8.3056,8.3355,525000.0
2009-12-03 10:05:00,11.14,11.19,11.13,11.19,169800.0,8.328,8.3654,8.3205,8.3654,169800.0
2009-12-03 10:10:00,11.19,11.21,11.18,11.21,168000.0,8.3654,8.3803,8.3579,8.3803,168000.0
2009-12-03 10:15:00,11.21,11.21,11.18,11.19,105000.0,8.3803,8.3803,8.3579,8.3654,105000.0
2009-12-03 10:20:00,11.19,11.19,11.17,11.18,185400.0,8.3654,8.3654,8.3504,8.3579,185400.0
2009-12-03 10:25:00,11.18,11.19,11.17,11.17,212800.0,8.3579,8.3654,8.3504,8.3504,212800.0
2009-12-03 10:30:00,11.17,11.17,11.15,11.15,279800.0,8.3504,8.3504,8.3355,8.3355,279800.0
2009-12-03 10:35:00,11.16,11.16,11.15,11.15,106200.0,8.343,8.343,8.3355,8.3355,106200.0
2009-12-03 10:40:00,11.15,11.16,11.13,11.15,233800.0,8.3355,8.343,8.3205,8.3355,233800.0
2009-12-03 10:45:00,11.15,11.18,11.15,11.17,218400.0,8.3355,8.3579,8.3355,8.3504,218400.0
2009-12-03 10:50:00,11.18,11.18,11.17,11.18,149800.0,8.3579,8.3579,8.3504,8.3579,149800.0
2009-12-03 10:55:00,11.18,11.18,11.17,11.17,67000.0,8.3579,8.3579,8.3504,8.3504,67000.0
2009-12-03 11:00:00,11.17,11.18,11.15,11.15,358600.0,8.3504,8.3579,8.3355,8.3355,358600.0
2009-12-03 11:05:00,11.15,11.15,11.15,11.15,177800.0,8.3355,8.3355,8.3355,8.3355,177800.0
2009-12-03 11:10:00,11.15,11.16,11.15,11.15,321200.0,8.3355,8.343,8.3355,8.3355,321200.0
2009-12-03 11:15:00,11.15,11.15,11.12,11.12,150200.0,8.3355,8.3355,8.3131,8.3131,150200.0
2009-12-03 11:20:00,11.12,11.13,11.12,11.13,282400.0,8.3131,8.3205,8.3131,8.3205,282400.0
2009-12-03 11:25:00,11.13,11.13,11.12,11.13,154000.0,8.3205,8.3205,8.3131,8.3205,154000.0
2009-12-03 11:30:00,11.13,11.13,11.11,11.11,149200.0,8.3205,8.3205,8.3056,8.3056,149200.0
2009-12-03 11:35:00,11.12,11.13,11.11,11.12,182800.0,8.3131,8.3205,8.3056,8.3131,182800.0
2009-12-03 11:40:00,11.12,11.13,11.11,11.13,97000.0,8.3131,8.3205,8.3056,8.3205,97000.0
2009-12-03 11:45:00,11.13,11.13,11.12,11.13,156800.0,8.3205,8.3205,8.3131,8.3205,156800.0
2009-12-03 11:50:00,11.13,11.13,11.12,11.13,129800.0,8.3205,8.3205,8.3131,8.3205,129800.0
2009-12-03 11:55:00,11.13,11.13,11.12,11.13,95800.0,8.3205,8.3205,8.3131,8.3205,95800.0
2009-12-03 12:00:00,11.13,11.13,11.13,11.13,48800.0,8.3205,8.3205,8.3205,8.3205,48800.0
2009-12-03 12:05:00,11.13,11.13,11.12,11.13,90400.0,8.3205,8.3205,8.3131,8.3205,90400.0
2009-12-03 12:10:00,11.12,11.13,11.12,11.13,199000.0,8.3131,8.3205,8.3131,8.3205,199000.0
2009-12-03 12:15:00,11.13,11.14,11.13,11.14,210400.0,8.3205,8.328,8.3205,8.328,210400.0
2009-12-03 12:20:00,11.14,11.15,11.13,11.15,145000.0,8.328,8.3355,8.3205,8.3355,145000.0
2009-12-03 12:25:00,11.15,11.15,11.15,11.15,23200.0,8.3355,8.3355,8.3355,8.3355,23200.0
2009-12-03 12:30:00,11.15,11.18,11.15,11.18,121200.0,8.3355,8.3579,8.3355,8.3579,121200.0
2009-12-03 12:35:00,11.18,11.18,11.17,11.17,104400.0,8.3579,8.3579,8.3504,8.3504,104400.0
2009-12-03 12:40:00,11.17,11.17,11.15,11.15,76600.0,8.3504,8.3504,8.3355,8.3355,76600.0
2009-12-03 12:45:00,11.15,11.15,11.15,11.15,172200.0,8.3355,8.3355,8.3355,8.3355,172200.0
2009-12-03 12:50:00,11.15,11.15,11.15,11.15,16800.0,8.3355,8.3355,8.3355,8.3355,16800.0
2009-12-03 12:55:00,11.15,11.15,11.15,11.15,77800.0,8.3355,8.3355,8.3355,8.3355,77800.0
2009-12-03 13:00:00,11.15,11.15,11.15,11.15,37000.0,8.3355,8.3355,8.3355,8.3355,37000.0
2009-12-03 13:05:00,11.15,11.15,11.15,11.15,41200.0,8.3355,8.3355,8.3355,8.3355,41200.0
2009-12-03 13:10:00,11.15,11.15,11.15,11.15,59000.0,8.3355,8.3355,8.3355,8.3355,59000.0
2009-12-03 13:15:00,11.15,11.15,11.14,11.14,111600.0,8.3355,8.3355,8.328,8.328,111600.0
2009-12-03 13:20:00,11.14,11.15,11.14,11.14,56400.0,8.328,8.3355,8.328,8.328,56400.0
2009-12-03 13:25:00,11.15,11.15,11.14,11.15,46000.0,8.3355,8.3355,8.328,8.3355,46000.0
2009-12-03 13:30:00,11.14,11.16,11.14,11.15,194200.0,8.328,8.343,8.328,8.3355,194200.0
2009-12-03 13:35:00,11.16,11.16,11.14,11.15,245200.0,8.343,8.343,8.328,8.3355,245200.0
2009-12-03 13:40:00,11.15,11.16,11.15,11.16,99800.0,8.3355,8.343,8.3355,8.343,99800.0
2009-12-03 13:45:00,11.16,11.17,11.15,11.15,149600.0,8.343,8.3504,8.3355,8.3355,149600.0
2009-12-03 13:50:00,11.15,11.15,11.15,11.15,21400.0,8.3355,8.3355,8.3355,8.3355,21400.0
2009-12-03 13:55:00,11.15,11.16,11.15,11.16,137000.0,8.3355,8.343,8.3355,8.343,137000.0
2009-12-03 14:00:00,11.16,11.17,11.16,11.17,70600.0,8.343,8.3504,8.343,8.3504,70600.0
2009-12-03 14:05:00,11.17,11.17,11.16,11.17,40200.0,8.3504,8.3504,8.343,8.3504,40200.0
2009-12-03 14:10:00,11.17,11.18,11.17,11.17,187800.0,8.3504,8.3579,8.3504,8.3504,187800.0
2009-12-03 14:15:00,11.17,11.17,11.15,11.16,203400.0,8.3504,8.3504,8.3355,8.343,203400.0
2009-12-03 14:20:00,11.15,11.16,11.15,11.15,329200.0,8.3355,8.343,8.3355,8.3355,329200.0
2009-12-03 14:25:00,11.15,11.15,11.15,11.15,82400.0,8.3355,8.3355,8.3355,8.3355,82400.0
2009-12-03 14:30:00,11.15,11.15,11.15,11.15,86000.0,8.3355,8.3355,8.3355,8.3355,86000.0
2009-12-03 14:35:00,11.15,11.15,11.15,11.15,51000.0,8.3355,8.3355,8.3355,8.3355,51000.0
2009-12-03 14:40:00,11.15,11.15,11.15,11.15,171600.0,8.3355,8.3355,8.3355,8.3355,171600.0
2009-12-03 14:45:00,11.15,11.15,11.15,11.15,55800.0,8.3355,8.3355,8.3355,8.3355,55800.0
2009-12-03 14:50:00,11.15,11.15,11.14,11.15,449600.0,8.3355,8.3355,8.328,8.3355,449600.0
2009-12-03 14:55:00,11.15,11.15,11.14,11.15,67400.0,8.3355,8.3355,8.328,8.3355,67400.0
2009-12-03 15:00:00,11.15,11.15,11.14,11.15,217000.0,8.3355,8.3355,8.328,8.3355,217000.0
2009-12-03 15:05:00,11.15,11.15,11.15,11.15,62600.0,8.3355,8.3355,8.3355,8.3355,62600.0
2009-12-03 15:10:00,11.15,11.15,11.15,11.15,247000.0,8.3355,8.3355,8.3355,8.3355,247000.0
2009-12-03 15:15:00,11.15,11.17,11.15,11.17,211800.0,8.3355,8.3504,8.3355,8.3504,211800.0
2009-12-03 15:20:00,11.17,11.18,11.16,11.17,220000.0,8.3504,8.3579,8.343,8.3504,220000.0
2009-12-03 15:25:00,11.17,11.19,11.17,11.19,322000.0,8.3504,8.3654,8.3504,8.3654,322000.0
2009-12-03 15:30:00,11.19,11.2,11.19,11.19,251400.0,8.3654,8.3729,8.3654,8.3654,251400.0
2009-12-03 15:35:00,11.19,11.2,11.19,11.19,232200.0,8.3654,8.3729,8.3654,8.3654,232200.0
2009-12-03 15:40:00,11.19,11.19,11.15,11.15,409600.0,8.3654,8.3654,8.3355,8.3355,409600.0
2009-12-03 15:45:00,11.15,11.15,11.13,11.13,266200.0,8.3355,8.3355,8.3205,8.3205,266200.0
2009-12-03 15:50:00,11.13,11.13,11.13,11.13,355800.0,8.3205,8.3205,8.3205,8.3205,355800.0
2009-12-03 15:55:00,11.13,11.15,11.11,11.13,1387200.0,8.3205,8.3355,8.3056,8.3205,1387200.0
2009-12-04 09:30:00,11.18,11.26,11.18,11.24,384600.0,8.3579,8.4177,8.3579,8.4028,384600.0
2009-12-04 09:35:00,11.24,11.36,11.23,11.36,460000.0,8.4028,8.4925,8.3953,8.4925,460000.0
2009-12-04 09:40:00,11.36,11.37,11.33,11.36,464200.0,8.4925,8.5,8.4701,8.4925,464200.0
2009-12-04 09:45:00,11.35,11.38,11.34,11.38,220400.0,8.485,8.5074,8.4775,8.5074,220400.0
2009-12-04 09:50:00,11.38,11.39,11.35,11.36,338200.0,8.5074,8.5149,8.485,8.4925,338200.0
2009-12-04 09:55:00,11.36,11.38,11.35,11.37,235800.0,8.4925,8.5074,8.485,8.5,235800.0
2009-12-04 10:00:00,11.37,11.38,11.36,11.38,302600.0,8.5,8.5074,8.4925,8.5074,302600.0
2009-12-04 10:05:00,11.38,11.38,11.36,11.36,407800.0,8.5074,8.5074,8.4925,8.4925,407800.0
2009-12-04 10:10:00,11.36,11.36,11.33,11.34,273200.0,8.4925,8.4925,8.4701,8.4775,273200.0
2009-12-04 10:15:00,11.34,11.35,11.31,11.32,572200.0,8.4775,8.485,8.4551,8.4626,572200.0
2009-12-04 10:20:00,11.32,11.33,11.3,11.3,232200.0,8.4626,8.4701,8.4476,8.4476,232200.0
2009-12-04 10:25:00,11.3,11.31,11.28,11.29,293200.0,8.4476,8.4551,8.4327,8.4402,293200.0
2009-12-04 10:30:00,11.3,11.3,11.26,11.27,477200.0,8.4476,8.4476,8.4177,8.4252,477200.0
2009-12-04 10:35:00,11.28,11.28,11.25,11.26,533800.0,8.4327,8.4327,8.4103,8.4177,533800.0
2009-12-04 10:40:00,11.26,11.26,11.24,11.24,638800.0,8.4177,8.4177,8.4028,8.4028,638800.0
2009-12-04 10:45:00,11.24,11.25,11.24,11.24,286600.0,8.4028,8.4103,8.4028,8.4028,286600.0
2009-12-04 10:50:00,11.24,11.25,11.23,11.25,215000.0,8.4028,8.4103,8.3953,8.4103,215000.0
2009-12-04 10:55:00,11.25,11.25,11.23,11.23,241000.0,8.4103,8.4103,8.3953,8.3953,241000.0
2009-12-04 11:00:00,11.23,11.26,11.22,11.24,386000.0,8.3953,8.4177,8.3878,8.4028,386000.0
2009-12-04 11:05:00,11.25,11.26,11.22,11.22,364200.0,8.4103,8.4177,8.3878,8.3878,364200.0
2009-12-04 11:10:00,11.23,11.24,11.22,11.22,269800.0,8.3953,8.4028,8.3878,8.3878,269800.0
2009-12-04 11:15:00,11.22,11.22,11.2,11.22,205000.0,8.3878,8.3878,8.3729,8.3878,205000.0
2009-12-04 11:20:00,11.22,11.25,11.21,11.24,215200.0,8.3878,8.4103,8.3803,8.4028,215200.0
2009-12-04 11:25:00,11.24,11.24,11.21,11.21,105200.0,8.4028,8.4028,8.3803,8.3803,105200.0
2009-12-04 11:30:00,11.21,11.22,11.17,11.22,574000.0,8.3803,8.3878,8.3504,8.3878,574000.0
2009-12-04 11:35:00,11.22,11.22,11.2,11.21,236600.0,8.3878,8.3878,8.3729,8.3803,236600.0
2009-12-04 11:40:00,11.21,11.22,11.16,11.17,504800.0,8.3803,8.3878,8.343,8.3504,504800.0
2009-12-04 11:45:00,11.17,11.19,11.13,11.17,636400.0,8.3504,8.3654,8.3205,8.3504,636400.0
2009-12-04 11:50:00,11.17,11.21,11.15,11.21,178600.0,8.3504,8.3803,8.3355,8.3803,178600.0
2009-12-04 11:55:00,11.21,11.23,11.2,11.23,340400.0,8.3803,8.3953,8.3729,8.3953,340400.0
2009-12-04 12:00:00,11.22,11.23,11.19,11.19,97600.0,8.3878,8.3953,8.3654,8.3654,97600.0
2009-12-04 12:05:00,11.19,11.19,11.19,11.19,29600.0,8.3654,8.3654,8.3654,8.3654,29600.0
2009-12-04 12:10:00,11.19,11.19,11.18,11.18,123800.0,8.3654,8.3654,8.3579,8.3579,123800.0
2009-12-04 12:15:00,11.18,11.18,11.15,11.15,118000.0,8.3579,8.3579,8.3355,8.3355,118000.0
2009-12-04 12:20:00,11.15,11.15,11.13,11.14,294200.0,8.3355,8.3355,8.3205,8.328,294200.0
2009-12-04 12:25:00,11.14,11.16,11.14,11.16,182000.0,8.328,8.343,8.328,8.343,182000.0
2009-12-04 12:30:00,11.16,11.19,11.15,11.19,217800.0,8.343,8.3654,8.3355,8.3654,217800.0
2009-12-04 12:35:00,11.19,11.22,11.18,11.2,474600.0,8.3654,8.3878,8.3579,8.3729,474600.0
2009-12-04 12:40:00,11.2,11.2,11.19,11.19,23800.0,8.3729,8.3729,8.3654,8.3654,23800.0
2009-12-04 12:45:00,11.19,11.2,11.18,11.19,45200.0,8.3654,8.3729,8.3579,8.3654,45200.0
2009-12-04 12:50:00,11.18,11.2,11.18,11.18,252000.0,8.3579,8.3729,8.3579,8.3579,252000.0
2009-12-04 12:55:00,11.19,11.19,11.17,11.17,58800.0,8.3654,8.3654,8.3504,8.3504,58800.0
2009-12-04 13:00:00,11.17,11.19,11.16,11.19,217600.0,8.3504,8.3654,8.343,8.3654,217600.0
2009-12-04 13:05:00,11.19,11.2,11.19,11.19,159600.0,8.3654,8.3729,8.3654,8.3654,159600.0
2009-12-04 13:10:00,11.19,11.19,11.15,11.16,136000.0,8.3654,8.3654,8.3355,8.343,136000.0
2009-12-04 13:15:00,11.16,11.17,11.15,11.15,92800.0,8.343,8.3504,8.3355,8.3355,92800.0
2009-12-04 13:20:00,11.15,11.2,11.15,11.19,215000.0,8.3355,8.3729,8.3355,8.3654,215000.0
2009-12-04 13:25:00,11.19,11.19,11.17,11.17,67000.0,8.3654,8.3654,8.3504,8.3504,67000.0
2009-12-04 13:30:00,11.17,11.19,11.16,11.16,240000.0,8.3504,8.3654,8.343,8.343,240000.0
2009-12-04 13:35:00,11.16,11.17,11.14,11.15,118000.0,8.343,8.3504,8.328,8.3355,118000.0
2009-12-04 13:40:00,11.15,11.16,11.14,11.15,100200.0,8.3355,8.343,8.328,8.3355,100200.0
2009-12-04 13:45:00,11.15,11.15,11.14,11.14,100600.0,8.3355,8.3355,8.328,8.328,100600.0
2009-12-04 13:50:00,11.15,11.17,11.13,11.15,368800.0,8.3355,8.3504,8.3205,8.3355,368800.0
2009-12-04 13:55:00,11.15,11.16,11.13,11.15,153600.0,8.3355,8.343,8.3205,8.3355,153600.0
2009-12-04 14:00:00,11.15,11.2,11.15,11.19,392600.0,8.3355,8.3729,8.3355,8.3654,392600.0
2009-12-04 14:05:00,11.19,11.2,11.17,11.19,348400.0,8.3654,8.3729,8.3504,8.3654,348400.0
2009-12-04 14:10:00,11.18,11.21,11.18,11.2,307000.0,8.3579,8.3803,8.3579,8.3729,307000.0
2009-12-04 14:15:00,11.2,11.2,11.19,11.2,103200.0,8.3729,8.3729,8.3654,8.3729,103200.0
2009-12-04 14:20:00,11.2,11.21,11.19,11.21,241400.0,8.3729,8.3803,8.3654,8.3803,241400.0
2009-12-04 14:25:00,11.21,11.23,11.2,11.22,221400.0,8.3803,8.3953,8.3729,8.3878,221400.0
2009-12-04 14:30:00,11.23,11.3,11.22,11.28,362000.0,8.3953,8.4476,8.3878,8.4327,362000.0
2009-12-04 14:35:00,11.28,11.28,11.26,11.27,127600.0,8.4327,8.4327,8.4177,8.4252,127600.0
2009-12-04 14:40:00,11.26,11.27,11.23,11.24,167800.0,8.4177,8.4252,8.3953,8.4028,167800.0
2009-12-04 14:45:00,11.24,11.26,11.23,11.23,210000.0,8.4028,8.4177,8.3953,8.3953,210000.0
2009-12-04 14:50:00,11.23,11.25,11.22,11.24,103000.0,8.3953,8.4103,8.3878,8.4028,103000.0
2009-12-04 14:55:00,11.25,11.27,11.24,11.24,195600.0,8.4103,8.4252,8.4028,8.4028,195600.0
2009-12-04 15:00:00,11.24,11.26,11.24,11.25,203400.0,8.4028,8.4177,8.4028,8.4103,203400.0
2009-12-04 15:05:00,11.24,11.25,11.22,11.23,140000.0,8.4028,8.4103,8.3878,8.3953,140000.0
2009-12-04 15:10:00,11.23,11.24,11.22,11.23,102400.0,8.3953,8.4028,8.3878,8.3953,102400.0
2009-12-04 15:15:00,11.24,11.24,11.22,11.24,242400.0,8.4028,8.4028,8.3878,8.4028,242400.0
2009-12-04 15:20:00,11.24,11.26,11.23,11.25,328400.0,8.4028,8.4177,8.3953,8.4103,328400.0
2009-12-04 15:25:00,11.26,11.26,11.22,11.24,270400.0,8.4177,8.4177,8.3878,8.4028,270400.0
2009-12-04 15:30:00,11.24,11.26,11.22,11.26,232600.0,8.4028,8.4177,8.3878,8.4177,232600.0
2009-12-04 15:35:00,11.25,11.27,11.24,11.24,400400.0,8.4103,8.4252,8.4028,8.4028,400400.0
2009-12-04 15:40:00,11.24,11.25,11.23,11.25,390200.0,8.4028,8.4103,8.3953,8.4103,390200.0
2009-12-04 15:45:00,11.25,11.26,11.24,11.24,613000.0,8.4103,8.4177,8.4028,8.4028,613000.0
2009-12-04 15:50:00,11.24,11.24,11.22,11.24,612800.0,8.4028,8.4028,8.3878,8.4028,612800.0
2009-12-04 15:55:00,11.24,11.26,11.24,11.25,1551600.0,8.4028,8.4177,8.4028,8.4103,1551600.0
2009-12-07 09:30:00,11.24,11.33,11.2,11.28,338200.0,8.4028,8.4701,8.3729,8.4327,338200.0
2009-12-07 09:35:00,11.28,11.31,11.27,11.31,291800.0,8.4327,8.4551,8.4252,8.4551,291800.0
2009-12-07 09:40:00,11.31,11.36,11.3,11.36,487200.0,8.4551,8.4925,8.4476,8.4925,487200.0
2009-12-07 09:45:00,11.36,11.38,11.34,11.38,428600.0,8.4925,8.5074,8.4775,8.5074,428600.0
2009-12-07 09:50:00,11.38,11.4,11.36,11.37,309400.0,8.5074,8.5224,8.4925,8.5,309400.0
2009-12-07 09:55:00,11.37,11.38,11.37,11.38,270800.0,8.5,8.5074,8.5,8.5074,270800.0
2009-12-07 10:00:00,11.38,11.38,11.33,11.34,448400.0,8.5074,8.5074,8.4701,8.4775,448400.0
2009-12-07 10:05:00,11.34,11.37,11.33,11.37,339200.0,8.4775,8.5,8.4701,8.5,339200.0
2009-12-07 10:10:00,11.37,11.38,11.35,11.37,234000.0,8.5,8.5074,8.485,8.5,234000.0
2009-12-07 10:15:00,11.37,11.4,11.37,11.4,260400.0,8.5,8.5224,8.5,8.5224,260400.0
2009-12-07 10:20:00,11.4,11.42,11.38,11.41,329600.0,8.5224,8.5373,8.5074,8.5299,329600.0
2009-12-07 10:25:00,11.41,11.47,11.4,11.47,643000.0,8.5299,8.5747,8.5224,8.5747,643000.0
2009-12-07 10:30:00,11.47,11.49,11.47,11.47,360400.0,8.5747,8.5897,8.5747,8.5747,360400.0
2009-12-07 10:35:00,11.47,11.48,11.45,11.47,326800.0,8.5747,8.5822,8.5598,8.5747,326800.0
2009-12-07 10:40:00,11.47,11.47,11.43,11.45,463800.0,8.5747,8.5747,8.5448,8.5598,463800.0
2009-12-07 10:45:00,11.45,11.46,11.44,11.46,156800.0,8.5598,8.5672,8.5523,8.5672,156800.0
2009-12-07 10:50:00,11.46,11.46,11.45,11.46,135000.0,8.5672,8.5672,8.5598,8.5672,135000.0
2009-12-07 10:55:00,11.46,11.47,11.46,11.46,266000.0,8.5672,8.5747,8.5672,8.5672,266000.0
2009-12-07 11:00:00,11.46,11.46,11.44,11.44,53600.0,8.5672,8.5672,8.5523,8.5523,53600.0
2009-12-07 11:05:00,11.44,11.45,11.43,11.44,194000.0,8.5523,8.5598,8.5448,8.5523,194000.0
2009-12-07 11:10:00,11.43,11.44,11.43,11.43,33600.0,8.5448,8.5523,8.5448,8.5448,33600.0
2009-12-07 11:15:00,11.43,11.43,11.42,11.43,101000.0,8.5448,8.5448,8.5373,8.5448,101000.0
2009-12-07 11:20:00,11.42,11.43,11.41,11.42,177200.0,8.5373,8.5448,8.5299,8.5373,177200.0
2009-12-07 11:25:00,11.42,11.42,11.41,11.42,68000.0,8.5373,8.5373,8.5299,8.5373,68000.0
2009-12-07 11:30:00,11.41,11.43,11.41,11.43,117400.0,8.5299,8.5448,8.5299,8.5448,117400.0
2009-12-07 11:35:00,11.43,11.43,11.41,11.42,120400.0,8.5448,8.5448,8.5299,8.5373,120400.0
2009-12-07 11:40:00,11.43,11.43,11.4,11.42,178400.0,8.5448,8.5448,8.5224,8.5373,178400.0
2009-12-07 11:45:00,11.42,11.46,11.41,11.45,457400.0,8.5373,8.5672,8.5299,8.5598,457400.0
2009-12-07 11:50:00,11.46,11.46,11.45,11.45,115200.0,8.5672,8.5672,8.5598,8.5598,115200.0
2009-12-07 11:55:00,11.45,11.45,11.44,11.44,148200.0,8.5598,8.5598,8.5523,8.5523,148200.0
2009-12-07 12:00:00,11.45,11.45,11.43,11.44,156400.0,8.5598,8.5598,8.5448,8.5523,156400.0
2009-12-07 12:05:00,11.44,11.45,11.43,11.44,52600.0,8.5523,8.5598,8.5448,8.5523,52600.0
2009-12-07 12:10:00,11.44,11.44,11.43,11.44,74200.0,8.5523,8.5523,8.5448,8.5523,74200.0
2009-12-07 12:15:00,11.44,11.44,11.43,11.43,59200.0,8.5523,8.5523,8.5448,8.5448,59200.0
2009-12-07 12:20:00,11.43,11.44,11.43,11.44,54200.0,8.5448,8.5523,8.5448,8.5523,54200.0
2009-12-07 12:25:00,11.44,11.46,11.44,11.46,153400.0,8.5523,8.5672,8.5523,8.5672,153400.0
2009-12-07 12:30:00,11.45,11.45,11.44,11.45,51000.0,8.5598,8.5598,8.5523,8.5598,51000.0
2009-12-07 12:35:00,11.45,11.46,11.45,11.45,176800.0,8.5598,8.5672,8.5598,8.5598,176800.0
2009-12-07 12:40:00,11.45,11.45,11.45,11.45,49000.0,8.5598,8.5598,8.5598,8.5598,49000.0
2009-12-07 12:45:00,11.45,11.46,11.44,11.44,213600.0,8.5598,8.5672,8.5523,8.5523,213600.0
2009-12-07 12:50:00,11.45,11.45,11.44,11.45,21600.0,8.5598,8.5598,8.5523,8.5598,21600.0
2009-12-07 12:55:00,11.45,11.45,11.44,11.44,87200.0,8.5598,8.5598,8.5523,8.5523,87200.0
2009-12-07 13:00:00,11.44,11.45,11.44,11.44,43600.0,8.5523,8.5598,8.5523,8.5523,43600.0
2009-12-07 13:05:00,11.44,11.45,11.44,11.45,87000.0,8.5523,8.5598,8.5523,8.5598,87000.0
2009-12-07 13:10:00,11.45,11.46,11.44,11.44,166000.0,8.5598,8.5672,8.5523,8.5523,166000.0
2009-12-07 13:15:00,11.45,11.45,11.43,11.43,103400.0,8.5598,8.5598,8.5448,8.5448,103400.0
2009-12-07 13:20:00,11.44,11.44,11.43,11.44,64200.0,8.5523,8.5523,8.5448,8.5523,64200.0
2009-12-07 13:25:00,11.44,11.44,11.43,11.43,37400.0,8.5523,8.5523,8.5448,8.5448,37400.0
2009-12-07 13:30:00,11.44,11.44,11.43,11.44,111800.0,8.5523,8.5523,8.5448,8.5523,111800.0
2009-12-07 13:35:00,11.43,11.44,11.42,11.42,191400.0,8.5448,8.5523,8.5373,8.5373,191400.0
2009-12-07 13:40:00,11.42,11.43,11.42,11.43,305800.0,8.5373,8.5448,8.5373,8.5448,305800.0
2009-12-07 13:45:00,11.43,11.46,11.42,11.45,485200.0,8.5448,8.5672,8.5373,8.5598,485200.0
2009-12-07 13:50:00,11.45,11.45,11.43,11.44,192800.0,8.5598,8.5598,8.5448,8.5523,192800.0
2009-12-07 13:55:00,11.45,11.45,11.44,11.45,73000.0,8.5598,8.5598,8.5523,8.5598,73000.0
2009-12-07 14:00:00,11.45,11.45,11.44,11.45,139400.0,8.5598,8.5598,8.5523,8.5598,139400.0
2009-12-07 14:05:00,11.45,11.47,11.44,11.47,336800.0,8.5598,8.5747,8.5523,8.5747,336800.0
2009-12-07 14:10:00,11.47,11.47,11.45,11.45,214600.0,8.5747,8.5747,8.5598,8.5598,214600.0
2009-12-07 14:15:00,11.45,11.47,11.45,11.47,116000.0,8.5598,8.5747,8.5598,8.5747,116000.0
2009-12-07 14:20:00,11.46,11.47,11.46,11.47,206600.0,8.5672,8.5747,8.5672,8.5747,206600.0
2009-12-07 14:25:00,11.47,11.47,11.45,11.45,384600.0,8.5747,8.5747,8.5598,8.5598,384600.0
2009-12-07 14:30:00,11.45,11.46,11.44,11.44,435600.0,8.5598,8.5672,8.5523,8.5523,435600.0
2009-12-07 14:35:00,11.44,11.45,11.4,11.4,175000.0,8.5523,8.5598,8.5224,8.5224,175000.0
2009-12-07 14:40:00,11.4,11.41,11.38,11.38,723200.0,8.5224,8.5299,8.5074,8.5074,723200.0
2009-12-07 14:45:00,11.38,11.4,11.37,11.4,751200.0,8.5074,8.5224,8.5,8.5224,751200.0
2009-12-07 14:50:00,11.4,11.4,11.4,11.4,127000.0,8.5224,8.5224,8.5224,8.5224,127000.0
2009-12-07 14:55:00,11.4,11.41,11.39,11.4,332000.0,8.5224,8.5299,8.5149,8.5224,332000.0
2009-12-07 15:00:00,11.4,11.41,11.39,11.4,205600.0,8.5224,8.5299,8.5149,8.5224,205600.0
2009-12-07 15:05:00,11.4,11.41,11.39,11.4,208600.0,8.5224,8.5299,8.5149,8.5224,208600.0
2009-12-07 15:10:00,11.4,11.4,11.4,11.4,234400.0,8.5224,8.5224,8.5224,8.5224,234400.0
2009-12-07 15:15:00,11.4,11.4,11.38,11.4,304200.0,8.5224,8.5224,8.5074,8.5224,304200.0
2009-12-07 15:20:00,11.4,11.4,11.39,11.4,306200.0,8.5224,8.5224,8.5149,8.5224,306200.0
2009-12-07 15:25:00,11.4,11.42,11.4,11.4,377000.0,8.5224,8.5373,8.5224,8.5224,377000.0
2009-12-07 15:30:00,11.4,11.45,11.4,11.43,366400.0,8.5224,8.5598,8.5224,8.5448,366400.0
2009-12-07 15:35:00,11.44,11.47,11.43,11.46,496400.0,8.5523,8.5747,8.5448,8.5672,496400.0
2009-12-07 15:40:00,11.47,11.47,11.43,11.44,344800.0,8.5747,8.5747,8.5448,8.5523,344800.0
2009-12-07 15:45:00,11.45,11.45,11.43,11.44,377800.0,8.5598,8.5598,8.5448,8.5523,377800.0
2009-12-07 15:50:00,11.43,11.44,11.4,11.4,307000.0,8.5448,8.5523,8.5224,8.5224,307000.0
2009-12-07 15:55:00,11.4,11.42,11.4,11.42,489000.0,8.5224,8.5373,8.5224,8.5373,489000.0
2009-12-08 09:30:00,9.99,10.05,9.92,9.99,6652800.0,7.4683,7.5132,7.416,7.4683,6652800.0
2009-12-08 09:35:00,9.99,10.03,9.96,10.0,6126600.0,7.4683,7.4982,7.4459,7.4758,6126600.0
2009-12-08 09:40:00,10.0,10.0,9.86,9.87,4299000.0,7.4758,7.4758,7.3711,7.3786,4299000.0
2009-12-08 09:45:00,9.87,9.96,9.85,9.94,3119600.0,7.3786,7.4459,7.3636,7.4309,3119600.0
2009-12-08 09:50:00,9.94,10.02,9.9,9.97,3309800.0,7.4309,7.4907,7.401,7.4534,3309800.0
2009-12-08 09:55:00,9.97,9.98,9.93,9.94,2185400.0,7.4534,7.4608,7.4235,7.4309,2185400.0
2009-12-08 10:00:00,9.93,9.96,9.92,9.93,1944000.0,7.4235,7.4459,7.416,7.4235,1944000.0
2009-12-08 10:05:00,9.93,9.93,9.85,9.86,4324400.0,7.4235,7.4235,7.3636,7.3711,4324400.0
2009-12-08 10:10:00,9.86,9.88,9.79,9.81,4275400.0,7.3711,7.3861,7.3188,7.3337,4275400.0
2009-12-08 10:15:00,9.81,9.85,9.72,9.78,3980800.0,7.3337,7.3636,7.2665,7.3113,3980800.0
2009-12-08 10:20:00,9.78,9.83,9.78,9.82,4755000.0,7.3113,7.3487,7.3113,7.3412,4755000.0
2009-12-08 10:25:00,9.83,9.85,9.8,9.85,3251200.0,7.3487,7.3636,7.3263,7.3636,3251200.0
2009-12-08 10:30:00,9.85,9.94,9.84,9.9,2929000.0,7.3636,7.4309,7.3562,7.401,2929000.0
2009-12-08 10:35:00,9.9,9.93,9.88,9.91,1405800.0,7.401,7.4235,7.3861,7.4085,1405800.0
2009-12-08 10:40:00,9.9,10.01,9.88,9.99,2982000.0,7.401,7.4833,7.3861,7.4683,2982000.0
2009-12-08 10:45:00,9.99,10.05,9.97,10.02,4304000.0,7.4683,7.5132,7.4534,7.4907,4304000.0
2009-12-08 10:50:00,10.01,10.05,9.97,10.02,2073000.0,7.4833,7.5132,7.4534,7.4907,2073000.0
2009-12-08 10:55:00,10.02,10.06,10.0,10.04,1832400.0,7.4907,7.5206,7.4758,7.5057,1832400.0
2009-12-08 11:00:00,10.04,10.11,10.0,10.11,1799600.0,7.5057,7.558,7.4758,7.558,1799600.0
2009-12-08 11:05:00,10.1,10.17,10.05,10.17,2992000.0,7.5505,7.6029,7.5132,7.6029,2992000.0
2009-12-08 11:10:00,10.17,10.18,10.04,10.05,3249400.0,7.6029,7.6103,7.5057,7.5132,3249400.0
2009-12-08 11:15:00,10.05,10.11,10.04,10.06,1601400.0,7.5132,7.558,7.5057,7.5206,1601400.0
2009-12-08 11:20:00,10.06,10.08,10.05,10.07,1156800.0,7.5206,7.5356,7.5132,7.5281,1156800.0
2009-12-08 11:25:00,10.08,10.1,10.06,10.1,1156000.0,7.5356,7.5505,7.5206,7.5505,1156000.0
2009-12-08 11:30:00,10.09,10.12,10.06,10.1,1884600.0,7.5431,7.5655,7.5206,7.5505,1884600.0
2009-12-08 11:35:00,10.1,10.12,10.1,10.11,1580000.0,7.5505,7.5655,7.5505,7.558,1580000.0
2009-12-08 11:40:00,10.11,10.13,10.11,10.13,1486000.0,7.558,7.573,7.558,7.573,1486000.0
2009-12-08 11:45:00,10.13,10.18,10.13,10.15,2031400.0,7.573,7.6103,7.573,7.5879,2031400.0
2009-12-08 11:50:00,10.15,10.15,10.13,10.14,613600.0,7.5879,7.5879,7.573,7.5804,613600.0
2009-12-08 11:55:00,10.15,10.15,10.13,10.15,797600.0,7.5879,7.5879,7.573,7.5879,797600.0
2009-12-08 12:00:00,10.15,10.21,10.15,10.18,1419000.0,7.5879,7.6328,7.5879,7.6103,1419000.0
2009-12-08 12:05:00,10.18,10.22,10.18,10.22,1097600.0,7.6103,7.6402,7.6103,7.6402,1097600.0
2009-12-08 12:10:00,10.22,10.27,10.22,10.26,1757200.0,7.6402,7.6776,7.6402,7.6702,1757200.0
2009-12-08 12:15:00,10.26,10.27,10.24,10.24,712800.0,7.6702,7.6776,7.6552,7.6552,712800.0
2009-12-08 12:20:00,10.24,10.27,10.22,10.25,1132200.0,7.6552,7.6776,7.6402,7.6627,1132200.0
2009-12-08 12:25:00,10.25,10.27,10.22,10.27,634600.0,7.6627,7.6776,7.6402,7.6776,634600.0
2009-12-08 12:30:00,10.27,10.31,10.26,10.27,1225800.0,7.6776,7.7075,7.6702,7.6776,1225800.0
2009-12-08 12:35:00,10.27,10.28,10.21,10.21,1485400.0,7.6776,7.6851,7.6328,7.6328,1485400.0
2009-12-08 12:40:00,10.21,10.25,10.21,10.24,330000.0,7.6328,7.6627,7.6328,7.6552,330000.0
2009-12-08 12:45:00,10.24,10.25,10.22,10.24,1667800.0,7.6552,7.6627,7.6402,7.6552,1667800.0
2009-12-08 12:50:00,10.24,10.24,10.19,10.2,913400.0,7.6552,7.6552,7.6178,7.6253,913400.0
2009-12-08 12:55:00,10.2,10.22,10.19,10.21,667800.0,7.6253,7.6402,7.6178,7.6328,667800.0
2009-12-08 13:00:00,10.2,10.2,10.15,10.16,873000.0,7.6253,7.6253,7.5879,7.5954,873000.0
2009-12-08 13:05:00,10.15,10.18,10.14,10.17,1451600.0,7.5879,7.6103,7.5804,7.6029,1451600.0
2009-12-08 13:10:00,10.17,10.2,10.17,10.18,1247800.0,7.6029,7.6253,7.6029,7.6103,1247800.0
2009-12-08 13:15:00,10.18,10.18,10.11,10.11,1148200.0,7.6103,7.6103,7.558,7.558,1148200.0
2009-12-08 13:20:00,10.11,10.12,10.09,10.1,1493800.0,7.558,7.5655,7.5431,7.5505,1493800.0
2009-12-08 13:25:00,10.1,10.13,10.08,10.1,1949600.0,7.5505,7.573,7.5356,7.5505,1949600.0
2009-12-08 13:30:00,10.1,10.1,10.08,10.1,1180400.0,7.5505,7.5505,7.5356,7.5505,1180400.0
2009-12-08 13:35:00,10.1,10.11,10.09,10.1,1565200.0,7.5505,7.558,7.5431,7.5505,1565200.0
2009-12-08 13:40:00,10.1,10.12,10.08,10.08,1318200.0,7.5505,7.5655,7.5356,7.5356,1318200.0
2009-12-08 13:45:00,10.08,10.09,10.05,10.05,1149000.0,7.5356,7.5431,7.5132,7.5132,1149000.0
2009-12-08 13:50:00,10.05,10.05,10.01,10.02,1222800.0,7.5132,7.5132,7.4833,7.4907,1222800.0
2009-12-08 13:55:00,10.02,10.04,10.01,10.04,851000.0,7.4907,7.5057,7.4833,7.5057,851000.0
2009-12-08 14:00:00,10.04,10.09,10.03,10.09,1084200.0,7.5057,7.5431,7.4982,7.5431,1084200.0
2009-12-08 14:05:00,10.09,10.09,10.06,10.08,494200.0,7.5431,7.5431,7.5206,7.5356,494200.0
2009-12-08 14:10:00,10.08,10.08,10.04,10.06,729600.0,7.5356,7.5356,7.5057,7.5206,729600.0
2009-12-08 14:15:00,10.06,10.12,10.06,10.11,1095600.0,7.5206,7.5655,7.5206,7.558,1095600.0
2009-12-08 14:20:00,10.11,10.11,10.1,10.1,574600.0,7.558,7.558,7.5505,7.5505,574600.0
2009-12-08 14:25:00,10.1,10.11,10.07,10.1,1049200.0,7.5505,7.558,7.5281,7.5505,1049200.0
2009-12-08 14:30:00,10.1,10.11,10.06,10.06,432200.0,7.5505,7.558,7.5206,7.5206,432200.0
2009-12-08 14:35:00,10.06,10.07,10.03,10.03,1090800.0,7.5206,7.5281,7.4982,7.4982,1090800.0
2009-12-08 14:40:00,10.03,10.05,10.03,10.04,459200.0,7.4982,7.5132,7.4982,7.5057,459200.0
2009-12-08 14:45:00,10.04,10.04,9.99,10.01,2064000.0,7.5057,7.5057,7.4683,7.4833,2064000.0
2009-12-08 14:50:00,10.01,10.03,9.99,10.02,1135600.0,7.4833,7.4982,7.4683,7.4907,1135600.0
2009-12-08 14:55:00,10.02,10.08,10.02,10.06,1052000.0,7.4907,7.5356,7.4907,7.5206,1052000.0
2009-12-08 15:00:00,10.06,10.06,10.04,10.05,522800.0,7.5206,7.5206,7.5057,7.5132,522800.0
2009-12-08 15:05:00,10.05,10.05,10.05,10.05,662000.0,7.5132,7.5132,7.5132,7.5132,662000.0
2009-12-08 15:10:00,10.05,10.05,10.01,10.02,1245400.0,7.5132,7.5132,7.4833,7.4907,1245400.0
2009-12-08 15:15:00,10.02,10.02,10.0,10.01,820200.0,7.4907,7.4907,7.4758,7.4833,820200.0
2009-12-08 15:20:00,10.01,10.01,10.0,10.01,1563000.0,7.4833,7.4833,7.4758,7.4833,1563000.0
2009-12-08 15:25:00,10.01,10.04,10.01,10.02,861400.0,7.4833,7.5057,7.4833,7.4907,861400.0
2009-12-08 15:30:00,10.02,10.03,10.01,10.02,860600.0,7.4907,7.4982,7.4833,7.4907,860600.0
2009-12-08 15:35:00,10.02,10.04,10.01,10.02,1387200.0,7.4907,7.5057,7.4833,7.4907,1387200.0
2009-12-08 15:40:00,10.02,10.02,9.99,10.0,1542600.0,7.4907,7.4907,7.4683,7.4758,1542600.0
2009-12-08 15:45:00,10.0,10.01,9.99,9.99,2032800.0,7.4758,7.4833,7.4683,7.4683,2032800.0
2009-12-08 15:50:00,9.99,10.01,9.99,10.01,2121400.0,7.4683,7.4833,7.4683,7.4833,2121400.0
2009-12-08 15:55:00,10.01,10.06,10.01,10.06,3556200.0,7.4833,7.5206,7.4833,7.5206,3556200.0
2009-12-09 09:30:00,10.11,10.11,9.88,9.89,3341600.0,7.558,7.558,7.3861,7.3935,3341600.0
2009-12-09 09:35:00,9.9,9.93,9.85,9.92,2804000.0,7.401,7.4235,7.3636,7.416,2804000.0
2009-12-09 09:40:00,9.91,9.92,9.88,9.9,2541800.0,7.4085,7.416,7.3861,7.401,2541800.0
2009-12-09 09:45:00,9.9,10.0,9.9,9.99,1159400.0,7.401,7.4758,7.401,7.4683,1159400.0
2009-12-09 09:50:00,9.99,10.01,9.96,9.96,1496000.0,7.4683,7.4833,7.4459,7.4459,1496000.0
2009-12-09 09:55:00,9.96,10.02,9.96,9.97,901200.0,7.4459,7.4907,7.4459,7.4534,901200.0
2009-12-09 10:00:00,9.98,10.0,9.97,9.99,560800.0,7.4608,7.4758,7.4534,7.4683,560800.0
2009-12-09 10:05:00,9.99,10.0,9.97,9.99,797000.0,7.4683,7.4758,7.4534,7.4683,797000.0
2009-12-09 10:10:00,9.99,9.99,9.96,9.97,1147800.0,7.4683,7.4683,7.4459,7.4534,1147800.0
2009-12-09 10:15:00,9.97,9.99,9.92,9.92,830800.0,7.4534,7.4683,7.416,7.416,830800.0
2009-12-09 10:20:00,9.92,9.92,9.87,9.87,959000.0,7.416,7.416,7.3786,7.3786,959000.0
2009-12-09 10:25:00,9.88,9.89,9.86,9.89,1027800.0,7.3861,7.3935,7.3711,7.3935,1027800.0
2009-12-09 10:30:00,9.88,9.9,9.82,9.84,1030000.0,7.3861,7.401,7.3412,7.3562,1030000.0
2009-12-09 10:35:00,9.84,9.88,9.83,9.87,723000.0,7.3562,7.3861,7.3487,7.3786,723000.0
2009-12-09 10:40:00,9.87,9.88,9.83,9.85,699600.0,7.3786,7.3861,7.3487,7.3636,699600.0
2009-12-09 10:45:00,9.84,9.91,9.84,9.88,1218800.0,7.3562,7.4085,7.3562,7.3861,1218800.0
2009-12-09 10:50:00,9.88,9.9,9.87,9.87,471800.0,7.3861,7.401,7.3786,7.3786,471800.0
2009-12-09 10:55:00,9.88,9.88,9.85,9.86,380800.0,7.3861,7.3861,7.3636,7.3711,380800.0
2009-12-09 11:00:00,9.86,9.88,9.85,9.86,477600.0,7.3711,7.3861,7.3636,7.3711,477600.0
2009-12-09 11:05:00,9.86,9.88,9.84,9.86,632400.0,7.3711,7.3861,7.3562,7.3711,632400.0
2009-12-09 11:10:00,9.86,9.87,9.85,9.86,502400.0,7.3711,7.3786,7.3636,7.3711,502400.0
2009-12-09 11:15:00,9.86,9.88,9.86,9.87,275000.0,7.3711,7.3861,7.3711,7.3786,275000.0
2009-12-09 11:20:00,9.87,9.88,9.87,9.87,876600.0,7.3786,7.3861,7.3786,7.3786,876600.0
2009-12-09 11:25:00,9.88,9.9,9.87,9.88,415600.0,7.3861,7.401,7.3786,7.3861,415600.0
2009-12-09 11:30:00,9.88,9.92,9.88,9.9,526000.0,7.3861,7.416,7.3861,7.401,526000.0
2009-12-09 11:35:00,9.89,9.92,9.89,9.9,501200.0,7.3935,7.416,7.3935,7.401,501200.0
2009-12-09 11:40:00,9.9,9.9,9.87,9.87,645600.0,7.401,7.401,7.3786,7.3786,645600.0
2009-12-09 11:45:00,9.87,9.88,9.87,9.87,351200.0,7.3786,7.3861,7.3786,7.3786,351200.0
2009-12-09 11:50:00,9.87,9.88,9.84,9.84,476800.0,7.3786,7.3861,7.3562,7.3562,476800.0
2009-12-09 11:55:00,9.84,9.85,9.84,9.85,205600.0,7.3562,7.3636,7.3562,7.3636,205600.0
2009-12-09 12:00:00,9.85,9.88,9.85,9.88,409800.0,7.3636,7.3861,7.3636,7.3861,409800.0
2009-12-09 12:05:00,9.88,9.9,9.88,9.9,288200.0,7.3861,7.401,7.3861,7.401,288200.0
2009-12-09 12:10:00,9.9,9.9,9.88,9.88,316000.0,7.401,7.401,7.3861,7.3861,316000.0
2009-12-09 12:15:00,9.88,9.88,9.87,9.88,215400.0,7.3861,7.3861,7.3786,7.3861,215400.0
2009-12-09 12:20:00,9.88,9.88,9.86,9.86,160000.0,7.3861,7.3861,7.3711,7.3711,160000.0
2009-12-09 12:25:00,9.86,9.86,9.84,9.86,318200.0,7.3711,7.3711,7.3562,7.3711,318200.0
2009-12-09 12:30:00,9.86,9.9,9.86,9.89,364800.0,7.3711,7.401,7.3711,7.3935,364800.0
2009-12-09 12:35:00,9.9,9.9,9.88,9.88,450000.0,7.401,7.401,7.3861,7.3861,450000.0
2009-12-09 12:40:00,9.88,9.9,9.86,9.87,351800.0,7.3861,7.401,7.3711,7.3786,351800.0
2009-12-09 12:45:00,9.87,9.88,9.86,9.87,318200.0,7.3786,7.3861,7.3711,7.3786,318200.0
2009-12-09 12:50:00,9.88,9.88,9.87,9.88,266000.0,7.3861,7.3861,7.3786,7.3861,266000.0
2009-12-09 12:55:00,9.88,9.88,9.86,9.86,361600.0,7.3861,7.3861,7.3711,7.3711,361600.0
2009-12-09 13:00:00,9.86,9.87,9.85,9.87,403600.0,7.3711,7.3786,7.3636,7.3786,403600.0
2009-12-09 13:05:00,9.87,9.87,9.86,9.87,184000.0,7.3786,7.3786,7.3711,7.3786,184000.0
2009-12-09 13:10:00,9.87,9.87,9.86,9.86,228200.0,7.3786,7.3786,7.3711,7.3711,228200.0
2009-12-09 13:15:00,9.87,9.88,9.86,9.88,134000.0,7.3786,7.3861,7.3711,7.3861,134000.0
2009-12-09 13:20:00,9.88,9.88,9.86,9.87,310600.0,7.3861,7.3861,7.3711,7.3786,310600.0
2009-12-09 13:25:00,9.87,9.88,9.86,9.88,631800.0,7.3786,7.3861,7.3711,7.3861,631800.0
2009-12-09 13:30:00,9.88,9.88,9.86,9.88,653400.0,7.3861,7.3861,7.3711,7.3861,653400.0
2009-12-09 13:35:00,9.88,9.89,9.88,9.88,354600.0,7.3861,7.3935,7.3861,7.3861,354600.0
2009-12-09 13:40:00,9.88,9.88,9.87,9.88,242200.0,7.3861,7.3861,7.3786,7.3861,242200.0
2009-12-09 13:45:00,9.88,9.89,9.88,9.88,269400.0,7.3861,7.3935,7.3861,7.3861,269400.0
2009-12-09 13:50:00,9.88,9.88,9.88,9.88,163400.0,7.3861,7.3861,7.3861,7.3861,163400.0
2009-12-09 13:55:00,9.88,9.89,9.88,9.88,202600.0,7.3861,7.3935,7.3861,7.3861,202600.0
2009-12-09 14:00:00,9.88,9.88,9.88,9.88,123600.0,7.3861,7.3861,7.3861,7.3861,123600.0
2009-12-09 14:05:00,9.88,9.88,9.88,9.88,198600.0,7.3861,7.3861,7.3861,7.3861,198600.0
2009-12-09 14:10:00,9.88,9.88,9.88,9.88,244800.0,7.3861,7.3861,7.3861,7.3861,244800.0
2009-12-09 14:15:00,9.88,9.9,9.88,9.9,289800.0,7.3861,7.401,7.3861,7.401,289800.0
2009-12-09 14:20:00,9.9,9.92,9.89,9.9,656800.0,7.401,7.416,7.3935,7.401,656800.0
2009-12-09 14:25:00,9.9,9.91,9.9,9.9,343200.0,7.401,7.4085,7.401,7.401,343200.0
2009-12-09 14:30:00,9.9,9.94,9.9,9.93,1041800.0,7.401,7.4309,7.401,7.4235,1041800.0
2009-12-09 14:35:00,9.93,9.96,9.92,9.95,692000.0,7.4235,7.4459,7.416,7.4384,692000.0
2009-12-09 14:40:00,9.95,9.97,9.95,9.97,441800.0,7.4384,7.4534,7.4384,7.4534,441800.0
2009-12-09 14:45:00,9.97,9.99,9.97,9.98,691000.0,7.4534,7.4683,7.4534,7.4608,691000.0
2009-12-09 14:50:00,9.99,9.99,9.97,9.97,339400.0,7.4683,7.4683,7.4534,7.4534,339400.0
2009-12-09 14:55:00,9.98,10.0,9.97,9.99,697600.0,7.4608,7.4758,7.4534,7.4683,697600.0
2009-12-09 15:00:00,9.99,10.02,9.99,10.01,806200.0,7.4683,7.4907,7.4683,7.4833,806200.0
2009-12-09 15:05:00,10.01,10.02,9.99,10.02,960400.0,7.4833,7.4907,7.4683,7.4907,960400.0
2009-12-09 15:10:00,10.02,10.02,10.0,10.02,588200.0,7.4907,7.4907,7.4758,7.4907,588200.0
2009-12-09 15:15:00,10.02,10.02,10.01,10.01,699400.0,7.4907,7.4907,7.4833,7.4833,699400.0
2009-12-09 15:20:00,10.02,10.02,9.99,9.99,818200.0,7.4907,7.4907,7.4683,7.4683,818200.0
2009-12-09 15:25:00,10.0,10.02,9.99,10.01,649200.0,7.4758,7.4907,7.4683,7.4833,649200.0
2009-12-09 15:30:00,10.02,10.02,9.99,9.99,905200.0,7.4907,7.4907,7.4683,7.4683,905200.0
2009-12-09 15:35:00,9.99,10.0,9.99,10.0,562200.0,7.4683,7.4758,7.4683,7.4758,562200.0
2009-12-09 15:40:00,9.99,10.0,9.97,9.99,919200.0,7.4683,7.4758,7.4534,7.4683,919200.0
2009-12-09 15:45:00,9.99,10.01,9.99,10.0,1704800.0,7.4683,7.4833,7.4683,7.4758,1704800.0
2009-12-09 15:50:00,10.01,10.02,9.99,10.01,884800.0,7.4833,7.4907,7.4683,7.4833,884800.0
2009-12-09 15:55:00,10.02,10.02,9.99,10.01,2662400.0,7.4907,7.4907,7.4683,7.4833,2662400.0
2009-12-10 09:30:00,10.03,10.1,9.98,9.99,653800.0,7.4982,7.5505,7.4608,7.4683,653800.0
2009-12-10 09:35:00,9.99,9.99,9.94,9.97,618600.0,7.4683,7.4683,7.4309,7.4534,618600.0
2009-12-10 09:40:00,9.98,10.02,9.97,10.01,388400.0,7.4608,7.4907,7.4534,7.4833,388400.0
2009-12-10 09:45:00,10.01,10.02,9.99,10.0,1011800.0,7.4833,7.4907,7.4683,7.4758,1011800.0
2009-12-10 09:50:00,10.0,10.03,10.0,10.03,353000.0,7.4758,7.4982,7.4758,7.4982,353000.0
2009-12-10 09:55:00,10.03,10.08,10.03,10.04,864200.0,7.4982,7.5356,7.4982,7.5057,864200.0
2009-12-10 10:00:00,10.04,10.06,10.01,10.03,730200.0,7.5057,7.5206,7.4833,7.4982,730200.0
2009-12-10 10:05:00,10.03,10.03,9.99,10.01,924600.0,7.4982,7.4982,7.4683,7.4833,924600.0
2009-12-10 10:10:00,10.01,10.01,9.98,10.0,831000.0,7.4833,7.4833,7.4608,7.4758,831000.0
2009-12-10 10:15:00,10.0,10.03,9.99,9.99,380400.0,7.4758,7.4982,7.4683,7.4683,380400.0
2009-12-10 10:20:00,9.99,10.02,9.99,10.0,308600.0,7.4683,7.4907,7.4683,7.4758,308600.0
2009-12-10 10:25:00,10.0,10.04,9.99,10.03,242000.0,7.4758,7.5057,7.4683,7.4982,242000.0
2009-12-10 10:30:00,10.04,10.05,10.03,10.03,337000.0,7.5057,7.5132,7.4982,7.4982,337000.0
2009-12-10 10:35:00,10.03,10.03,10.03,10.03,120400.0,7.4982,7.4982,7.4982,7.4982,120400.0
2009-12-10 10:40:00,10.03,10.03,10.01,10.02,237600.0,7.4982,7.4982,7.4833,7.4907,237600.0
2009-12-10 10:45:00,10.02,10.03,10.01,10.01,381400.0,7.4907,7.4982,7.4833,7.4833,381400.0
2009-12-10 10:50:00,10.01,10.02,9.99,10.01,632400.0,7.4833,7.4907,7.4683,7.4833,632400.0
2009-12-10 10:55:00,10.01,10.02,9.99,9.99,218200.0,7.4833,7.4907,7.4683,7.4683,218200.0
2009-12-10 11:00:00,10.0,10.02,10.0,10.01,653400.0,7.4758,7.4907,7.4758,7.4833,653400.0
2009-12-10 11:05:00,10.01,10.02,10.01,10.01,138600.0,7.4833,7.4907,7.4833,7.4833,138600.0
2009-12-10 11:10:00,10.01,10.02,10.0,10.0,212800.0,7.4833,7.4907,7.4758,7.4758,212800.0
2009-12-10 11:15:00,10.01,10.02,10.0,10.01,182600.0,7.4833,7.4907,7.4758,7.4833,182600.0
2009-12-10 11:20:00,10.01,10.02,9.99,10.0,441200.0,7.4833,7.4907,7.4683,7.4758,441200.0
2009-12-10 11:25:00,9.99,10.0,9.99,10.0,149800.0,7.4683,7.4758,7.4683,7.4758,149800.0
2009-12-10 11:30:00,10.0,10.0,9.99,10.0,66600.0,7.4758,7.4758,7.4683,7.4758,66600.0
2009-12-10 11:35:00,9.99,10.0,9.99,10.0,92200.0,7.4683,7.4758,7.4683,7.4758,92200.0
2009-12-10 11:40:00,10.0,10.0,9.99,10.0,436600.0,7.4758,7.4758,7.4683,7.4758,436600.0
2009-12-10 11:45:00,10.0,10.01,9.99,10.0,761800.0,7.4758,7.4833,7.4683,7.4758,761800.0
2009-12-10 11:50:00,10.0,10.01,9.99,9.99,486800.0,7.4758,7.4833,7.4683,7.4683,486800.0
2009-12-10 11:55:00,9.99,10.01,9.99,10.0,633600.0,7.4683,7.4833,7.4683,7.4758,633600.0
2009-12-10 12:00:00,10.0,10.01,10.0,10.0,173200.0,7.4758,7.4833,7.4758,7.4758,173200.0
2009-12-10 12:05:00,10.0,10.01,10.0,10.0,212600.0,7.4758,7.4833,7.4758,7.4758,212600.0
2009-12-10 12:10:00,10.01,10.01,9.99,9.99,605000.0,7.4833,7.4833,7.4683,7.4683,605000.0
2009-12-10 12:15:00,9.99,10.01,9.99,10.0,640400.0,7.4683,7.4833,7.4683,7.4758,640400.0
2009-12-10 12:20:00,10.0,10.01,9.99,10.0,95800.0,7.4758,7.4833,7.4683,7.4758,95800.0
2009-12-10 12:25:00,10.0,10.0,9.99,10.0,65600.0,7.4758,7.4758,7.4683,7.4758,65600.0
2009-12-10 12:30:00,9.99,10.0,9.99,10.0,125600.0,7.4683,7.4758,7.4683,7.4758,125600.0
2009-12-10 12:35:00,9.99,10.0,9.99,9.99,84600.0,7.4683,7.4758,7.4683,7.4683,84600.0
2009-12-10 12:40:00,9.99,10.0,9.99,9.99,91400.0,7.4683,7.4758,7.4683,7.4683,91400.0
2009-12-10 12:45:00,10.0,10.01,9.99,10.0,304200.0,7.4758,7.4833,7.4683,7.4758,304200.0
2009-12-10 12:50:00,10.0,10.01,9.99,9.99,365800.0,7.4758,7.4833,7.4683,7.4683,365800.0
2009-12-10 12:55:00,9.99,10.0,9.99,9.99,60200.0,7.4683,7.4758,7.4683,7.4683,60200.0
2009-12-10 13:00:00,10.0,10.0,9.99,9.99,144600.0,7.4758,7.4758,7.4683,7.4683,144600.0
2009-12-10 13:05:00,9.99,10.0,9.99,10.0,354600.0,7.4683,7.4758,7.4683,7.4758,354600.0
2009-12-10 13:10:00,9.99,9.99,9.99,9.99,89200.0,7.4683,7.4683,7.4683,7.4683,89200.0
2009-12-10 13:15:00,9.99,10.0,9.99,10.0,118400.0,7.4683,7.4758,7.4683,7.4758,118400.0
2009-12-10 13:20:00,9.99,10.0,9.99,10.0,385600.0,7.4683,7.4758,7.4683,7.4758,385600.0
2009-12-10 13:25:00,9.99,10.0,9.99,10.0,57000.0,7.4683,7.4758,7.4683,7.4758,57000.0
2009-12-10 13:30:00,10.0,10.0,9.99,10.0,323000.0,7.4758,7.4758,7.4683,7.4758,323000.0
2009-12-10 13:35:00,10.0,10.0,9.99,10.0,171600.0,7.4758,7.4758,7.4683,7.4758,171600.0
2009-12-10 13:40:00,10.0,10.0,9.99,10.0,149800.0,7.4758,7.4758,7.4683,7.4758,149800.0
2009-12-10 13:45:00,10.0,10.0,9.99,10.0,85600.0,7.4758,7.4758,7.4683,7.4758,85600.0
2009-12-10 13:50:00,10.0,10.02,9.99,10.0,484600.0,7.4758,7.4907,7.4683,7.4758,484600.0
2009-12-10 13:55:00,10.0,10.02,10.0,10.02,473000.0,7.4758,7.4907,7.4758,7.4907,473000.0
2009-12-10 14:00:00,10.02,10.02,10.01,10.01,150000.0,7.4907,7.4907,7.4833,7.4833,150000.0
2009-12-10 14:05:00,10.01,10.02,10.0,10.01,360000.0,7.4833,7.4907,7.4758,7.4833,360000.0
2009-12-10 14:10:00,10.0,10.01,10.0,10.0,91200.0,7.4758,7.4833,7.4758,7.4758,91200.0
2009-12-10 14:15:00,10.0,10.01,10.0,10.01,94400.0,7.4758,7.4833,7.4758,7.4833,94400.0
2009-12-10 14:20:00,10.01,10.01,10.0,10.0,124000.0,7.4833,7.4833,7.4758,7.4758,124000.0
2009-12-10 14:25:00,10.01,10.01,9.99,10.0,164400.0,7.4833,7.4833,7.4683,7.4758,164400.0
2009-12-10 14:30:00,9.99,10.01,9.99,10.01,256000.0,7.4683,7.4833,7.4683,7.4833,256000.0
2009-12-10 14:35:00,10.01,10.01,10.0,10.0,424400.0,7.4833,7.4833,7.4758,7.4758,424400.0
2009-12-10 14:40:00,9.99,10.01,9.99,10.0,284200.0,7.4683,7.4833,7.4683,7.4758,284200.0
2009-12-10 14:45:00,10.0,10.01,10.0,10.01,217400.0,7.4758,7.4833,7.4758,7.4833,217400.0
2009-12-10 14:50:00,10.01,10.01,10.01,10.01,123400.0,7.4833,7.4833,7.4833,7.4833,123400.0
2009-12-10 14:55:00,10.01,10.01,10.0,10.0,146000.0,7.4833,7.4833,7.4758,7.4758,146000.0
2009-12-10 15:00:00,10.01,10.01,10.0,10.0,106800.0,7.4833,7.4833,7.4758,7.4758,106800.0
2009-12-10 15:05:00,10.0,10.02,10.0,10.01,379600.0,7.4758,7.4907,7.4758,7.4833,379600.0
2009-12-10 15:10:00,10.01,10.01,10.0,10.0,203200.0,7.4833,7.4833,7.4758,7.4758,203200.0
2009-12-10 15:15:00,10.0,10.01,10.0,10.0,149400.0,7.4758,7.4833,7.4758,7.4758,149400.0
2009-12-10 15:20:00,10.0,10.01,10.0,10.0,122600.0,7.4758,7.4833,7.4758,7.4758,122600.0
2009-12-10 15:25:00,10.0,10.01,10.0,10.0,504600.0,7.4758,7.4833,7.4758,7.4758,504600.0
2009-12-10 15:30:00,10.0,10.01,10.0,10.0,232600.0,7.4758,7.4833,7.4758,7.4758,232600.0
2009-12-10 15:35:00,10.01,10.02,10.0,10.01,551800.0,7.4833,7.4907,7.4758,7.4833,551800.0
2009-12-10 15:40:00,10.01,10.01,10.0,10.0,285000.0,7.4833,7.4833,7.4758,7.4758,285000.0
2009-12-10 15:45:00,10.0,10.02,10.0,10.02,453200.0,7.4758,7.4907,7.4758,7.4907,453200.0
2009-12-10 15:50:00,10.02,10.02,10.01,10.01,747000.0,7.4907,7.4907,7.4833,7.4833,747000.0
2009-12-10 15:55:00,10.01,10.03,10.01,10.03,1387800.0,7.4833,7.4982,7.4833,7.4982,1387800.0
2009-12-11 09:30:00,10.06,10.12,10.05,10.09,527000.0,7.5206,7.5655,7.5132,7.5431,527000.0
2009-12-11 09:35:00,10.09,10.1,10.08,10.08,154800.0,7.5431,7.5505,7.5356,7.5356,154800.0
2009-12-11 09:40:00,10.08,10.1,10.06,10.07,177800.0,7.5356,7.5505,7.5206,7.5281,177800.0
2009-12-11 09:45:00,10.07,10.08,10.01,10.04,382800.0,7.5281,7.5356,7.4833,7.5057,382800.0
2009-12-11 09:50:00,10.04,10.06,10.01,10.05,217800.0,7.5057,7.5206,7.4833,7.5132,217800.0
2009-12-11 09:55:00,10.05,10.1,10.04,10.1,457000.0,7.5132,7.5505,7.5057,7.5505,457000.0
2009-12-11 10:00:00,10.1,10.1,10.09,10.1,331800.0,7.5505,7.5505,7.5431,7.5505,331800.0
2009-12-11 10:05:00,10.09,10.1,10.09,10.1,198800.0,7.5431,7.5505,7.5431,7.5505,198800.0
2009-12-11 10:10:00,10.1,10.12,10.1,10.12,376800.0,7.5505,7.5655,7.5505,7.5655,376800.0
2009-12-11 10:15:00,10.12,10.12,10.08,10.1,218000.0,7.5655,7.5655,7.5356,7.5505,218000.0
2009-12-11 10:20:00,10.1,10.1,10.07,10.09,140000.0,7.5505,7.5505,7.5281,7.5431,140000.0
2009-12-11 10:25:00,10.08,10.11,10.08,10.11,167000.0,7.5356,7.558,7.5356,7.558,167000.0
2009-12-11 10:30:00,10.11,10.11,10.1,10.11,307200.0,7.558,7.558,7.5505,7.558,307200.0
2009-12-11 10:35:00,10.1,10.11,10.1,10.11,105200.0,7.5505,7.558,7.5505,7.558,105200.0
2009-12-11 10:40:00,10.11,10.11,10.07,10.07,140600.0,7.558,7.558,7.5281,7.5281,140600.0
2009-12-11 10:45:00,10.08,10.08,10.06,10.06,67600.0,7.5356,7.5356,7.5206,7.5206,67600.0
2009-12-11 10:50:00,10.07,10.07,10.04,10.04,302200.0,7.5281,7.5281,7.5057,7.5057,302200.0
2009-12-11 10:55:00,10.04,10.1,10.02,10.03,941800.0,7.5057,7.5505,7.4907,7.4982,941800.0
2009-12-11 11:00:00,10.02,10.03,10.02,10.03,337600.0,7.4907,7.4982,7.4907,7.4982,337600.0
2009-12-11 11:05:00,10.03,10.04,10.02,10.02,368800.0,7.4982,7.5057,7.4907,7.4907,368800.0
2009-12-11 11:10:00,10.02,10.03,10.02,10.03,65200.0,7.4907,7.4982,7.4907,7.4982,65200.0
2009-12-11 11:15:00,10.03,10.03,10.02,10.02,222200.0,7.4982,7.4982,7.4907,7.4907,222200.0
2009-12-11 11:20:00,10.03,10.03,10.02,10.02,112600.0,7.4982,7.4982,7.4907,7.4907,112600.0
2009-12-11 11:25:00,10.03,10.03,10.02,10.03,228800.0,7.4982,7.4982,7.4907,7.4982,228800.0
2009-12-11 11:30:00,10.03,10.03,10.01,10.01,373600.0,7.4982,7.4982,7.4833,7.4833,373600.0
2009-12-11 11:35:00,10.01,10.02,9.99,10.0,362200.0,7.4833,7.4907,7.4683,7.4758,362200.0
2009-12-11 11:40:00,9.99,10.0,9.99,10.0,88000.0,7.4683,7.4758,7.4683,7.4758,88000.0
2009-12-11 11:45:00,10.0,10.0,9.99,10.0,87800.0,7.4758,7.4758,7.4683,7.4758,87800.0
2009-12-11 11:50:00,10.0,10.01,9.99,10.0,489800.0,7.4758,7.4833,7.4683,7.4758,489800.0
2009-12-11 11:55:00,10.0,10.01,9.99,10.0,241400.0,7.4758,7.4833,7.4683,7.4758,241400.0
2009-12-11 12:00:00,10.0,10.02,10.0,10.0,587600.0,7.4758,7.4907,7.4758,7.4758,587600.0
2009-12-11 12:05:00,10.01,10.01,9.99,10.0,422600.0,7.4833,7.4833,7.4683,7.4758,422600.0
2009-12-11 12:10:00,9.99,10.01,9.99,10.01,193800.0,7.4683,7.4833,7.4683,7.4833,193800.0
2009-12-11 12:15:00,10.01,10.01,10.01,10.01,45200.0,7.4833,7.4833,7.4833,7.4833,45200.0
2009-12-11 12:20:00,10.01,10.01,10.01,10.01,114400.0,7.4833,7.4833,7.4833,7.4833,114400.0
2009-12-11 12:25:00,10.01,10.01,10.01,10.01,68400.0,7.4833,7.4833,7.4833,7.4833,68400.0
2009-12-11 12:30:00,10.01,10.01,9.99,10.0,381400.0,7.4833,7.4833,7.4683,7.4758,381400.0
2009-12-11 12:35:00,10.01,10.01,10.0,10.01,100400.0,7.4833,7.4833,7.4758,7.4833,100400.0
2009-12-11 12:40:00,10.0,10.01,10.0,10.0,97600.0,7.4758,7.4833,7.4758,7.4758,97600.0
2009-12-11 12:45:00,10.01,10.01,9.99,9.99,236000.0,7.4833,7.4833,7.4683,7.4683,236000.0
2009-12-11 12:50:00,10.0,10.0,9.99,10.0,187200.0,7.4758,7.4758,7.4683,7.4758,187200.0
2009-12-11 12:55:00,10.0,10.0,9.99,9.99,551800.0,7.4758,7.4758,7.4683,7.4683,551800.0
2009-12-11 13:00:00,9.99,10.0,9.99,9.99,190800.0,7.4683,7.4758,7.4683,7.4683,190800.0
2009-12-11 13:05:00,9.99,10.0,9.99,9.99,87000.0,7.4683,7.4758,7.4683,7.4683,87000.0
2009-12-11 13:10:00,9.99,9.99,9.99,9.99,42600.0,7.4683,7.4683,7.4683,7.4683,42600.0
2009-12-11 13:15:00,9.99,9.99,9.99,9.99,68600.0,7.4683,7.4683,7.4683,7.4683,68600.0
2009-12-11 13:20:00,9.99,9.99,9.99,9.99,56600.0,7.4683,7.4683,7.4683,7.4683,56600.0
2009-12-11 13:25:00,9.99,9.99,9.99,9.99,40600.0,7.4683,7.4683,7.4683,7.4683,40600.0
2009-12-11 13:30:00,9.99,9.99,9.99,9.99,64200.0,7.4683,7.4683,7.4683,7.4683,64200.0
2009-12-11 13:35:00,9.99,10.0,9.99,10.0,103400.0,7.4683,7.4758,7.4683,7.4758,103400.0
2009-12-11 13:40:00,10.0,10.0,9.99,10.0,53000.0,7.4758,7.4758,7.4683,7.4758,53000.0
2009-12-11 13:45:00,10.0,10.0,9.99,10.0,52400.0,7.4758,7.4758,7.4683,7.4758,52400.0
2009-12-11 13:50:00,9.99,10.0,9.99,10.0,41000.0,7.4683,7.4758,7.4683,7.4758,41000.0
2009-12-11 13:55:00,10.0,10.0,9.99,10.0,103200.0,7.4758,7.4758,7.4683,7.4758,103200.0
2009-12-11 14:00:00,9.99,10.0,9.99,9.99,134400.0,7.4683,7.4758,7.4683,7.4683,134400.0
2009-12-11 14:05:00,10.0,10.0,9.99,10.0,541600.0,7.4758,7.4758,7.4683,7.4758,541600.0
2009-12-11 14:10:00,10.0,10.0,9.99,10.0,231800.0,7.4758,7.4758,7.4683,7.4758,231800.0
2009-12-11 14:15:00,10.0,10.0,9.99,9.99,153200.0,7.4758,7.4758,7.4683,7.4683,153200.0
2009-12-11 14:20:00,9.99,10.0,9.99,9.99,170600.0,7.4683,7.4758,7.4683,7.4683,170600.0
2009-12-11 14:25:00,9.99,9.99,9.99,9.99,248200.0,7.4683,7.4683,7.4683,7.4683,248200.0
2009-12-11 14:30:00,9.99,9.99,9.99,9.99,103000.0,7.4683,7.4683,7.4683,7.4683,103000.0
2009-12-11 14:35:00,9.99,9.99,9.99,9.99,55800.0,7.4683,7.4683,7.4683,7.4683,55800.0
2009-12-11 14:40:00,9.99,10.0,9.99,10.0,2558400.0,7.4683,7.4758,7.4683,7.4758,2558400.0
2009-12-11 14:45:00,10.0,10.0,9.99,10.0,69800.0,7.4758,7.4758,7.4683,7.4758,69800.0
2009-12-11 14:50:00,9.99,10.0,9.99,10.0,870200.0,7.4683,7.4758,7.4683,7.4758,870200.0
2009-12-11 14:55:00,10.0,10.0,9.99,10.0,49000.0,7.4758,7.4758,7.4683,7.4758,49000.0
2009-12-11 15:00:00,10.0,10.0,9.99,10.0,60600.0,7.4758,7.4758,7.4683,7.4758,60600.0
2009-12-11 15:05:00,10.0,10.0,9.99,10.0,211000.0,7.4758,7.4758,7.4683,7.4758,211000.0
2009-12-11 15:10:00,10.0,10.0,9.99,10.0,674400.0,7.4758,7.4758,7.4683,7.4758,674400.0
2009-12-11 15:15:00,10.0,10.01,9.99,10.01,1295800.0,7.4758,7.4833,7.4683,7.4833,1295800.0
2009-12-11 15:20:00,10.01,10.01,9.99,10.0,709800.0,7.4833,7.4833,7.4683,7.4758,709800.0
2009-12-11 15:25:00,9.99,10.0,9.99,10.0,92400.0,7.4683,7.4758,7.4683,7.4758,92400.0
2009-12-11 15:30:00,10.0,10.01,9.99,10.0,190400.0,7.4758,7.4833,7.4683,7.4758,190400.0
2009-12-11 15:35:00,10.0,10.01,10.0,10.01,187400.0,7.4758,7.4833,7.4758,7.4833,187400.0
2009-12-11 15:40:00,10.01,10.01,10.0,10.0,300400.0,7.4833,7.4833,7.4758,7.4758,300400.0
2009-12-11 15:45:00,10.01,10.01,10.0,10.01,184000.0,7.4833,7.4833,7.4758,7.4833,184000.0
2009-12-11 15:50:00,10.0,10.01,10.0,10.0,269000.0,7.4758,7.4833,7.4758,7.4758,269000.0
2009-12-11 15:55:00,10.0,10.02,10.0,10.02,875000.0,7.4758,7.4907,7.4758,7.4907,875000.0
2009-12-14 09:30:00,10.08,10.13,10.05,10.09,420400.0,7.5356,7.573,7.5132,7.5431,420400.0
2009-12-14 09:35:00,10.09,10.09,10.05,10.06,547800.0,7.5431,7.5431,7.5132,7.5206,547800.0
2009-12-14 09:40:00,10.06,10.08,10.04,10.05,463400.0,7.5206,7.5356,7.5057,7.5132,463400.0
2009-12-14 09:45:00,10.05,10.08,10.04,10.08,441200.0,7.5132,7.5356,7.5057,7.5356,441200.0
2009-12-14 09:50:00,10.08,10.09,10.07,10.08,269200.0,7.5356,7.5431,7.5281,7.5356,269200.0
2009-12-14 09:55:00,10.09,10.09,10.08,10.09,286200.0,7.5431,7.5431,7.5356,7.5431,286200.0
2009-12-14 10:00:00,10.09,10.09,10.07,10.07,321000.0,7.5431,7.5431,7.5281,7.5281,321000.0
2009-12-14 10:05:00,10.07,10.08,10.05,10.05,427000.0,7.5281,7.5356,7.5132,7.5132,427000.0
2009-12-14 10:10:00,10.05,10.07,10.05,10.06,307000.0,7.5132,7.5281,7.5132,7.5206,307000.0
2009-12-14 10:15:00,10.06,10.07,10.04,10.05,431000.0,7.5206,7.5281,7.5057,7.5132,431000.0
2009-12-14 10:20:00,10.05,10.07,10.05,10.06,257600.0,7.5132,7.5281,7.5132,7.5206,257600.0
2009-12-14 10:25:00,10.06,10.08,10.06,10.07,296000.0,7.5206,7.5356,7.5206,7.5281,296000.0
2009-12-14 10:30:00,10.08,10.08,10.06,10.06,350000.0,7.5356,7.5356,7.5206,7.5206,350000.0
2009-12-14 10:35:00,10.06,10.07,10.06,10.07,71800.0,7.5206,7.5281,7.5206,7.5281,71800.0
2009-12-14 10:40:00,10.07,10.08,10.06,10.08,97600.0,7.5281,7.5356,7.5206,7.5356,97600.0
2009-12-14 10:45:00,10.08,10.08,10.06,10.06,229200.0,7.5356,7.5356,7.5206,7.5206,229200.0
2009-12-14 10:50:00,10.06,10.06,10.05,10.05,122400.0,7.5206,7.5206,7.5132,7.5132,122400.0
2009-12-14 10:55:00,10.05,10.08,10.05,10.05,498200.0,7.5132,7.5356,7.5132,7.5132,498200.0
2009-12-14 11:00:00,10.05,10.06,10.05,10.05,112200.0,7.5132,7.5206,7.5132,7.5132,112200.0
2009-12-14 11:05:00,10.06,10.06,10.03,10.04,277400.0,7.5206,7.5206,7.4982,7.5057,277400.0
2009-12-14 11:10:00,10.04,10.04,10.02,10.03,117200.0,7.5057,7.5057,7.4907,7.4982,117200.0
2009-12-14 11:15:00,10.02,10.03,10.0,10.0,254400.0,7.4907,7.4982,7.4758,7.4758,254400.0
2009-12-14 11:20:00,10.0,10.02,9.99,10.02,326400.0,7.4758,7.4907,7.4683,7.4907,326400.0
2009-12-14 11:25:00,10.02,10.04,10.01,10.04,179200.0,7.4907,7.5057,7.4833,7.5057,179200.0
2009-12-14 11:30:00,10.04,10.04,10.03,10.03,171600.0,7.5057,7.5057,7.4982,7.4982,171600.0
2009-12-14 11:35:00,10.03,10.03,10.03,10.03,55000.0,7.4982,7.4982,7.4982,7.4982,55000.0
2009-12-14 11:40:00,10.03,10.04,10.03,10.04,137800.0,7.4982,7.5057,7.4982,7.5057,137800.0
2009-12-14 11:45:00,10.04,10.04,10.04,10.04,247200.0,7.5057,7.5057,7.5057,7.5057,247200.0
2009-12-14 11:50:00,10.04,10.04,10.04,10.04,93800.0,7.5057,7.5057,7.5057,7.5057,93800.0
2009-12-14 11:55:00,10.04,10.05,10.04,10.04,90400.0,7.5057,7.5132,7.5057,7.5057,90400.0
2009-12-14 12:00:00,10.04,10.04,10.02,10.02,145200.0,7.5057,7.5057,7.4907,7.4907,145200.0
2009-12-14 12:05:00,10.02,10.03,10.01,10.02,401400.0,7.4907,7.4982,7.4833,7.4907,401400.0
2009-12-14 12:10:00,10.02,10.02,10.01,10.01,72800.0,7.4907,7.4907,7.4833,7.4833,72800.0
2009-12-14 12:15:00,10.01,10.01,9.99,10.0,561400.0,7.4833,7.4833,7.4683,7.4758,561400.0
2009-12-14 12:20:00,10.0,10.01,9.99,10.0,240600.0,7.4758,7.4833,7.4683,7.4758,240600.0
2009-12-14 12:25:00,10.0,10.01,9.99,10.0,190000.0,7.4758,7.4833,7.4683,7.4758,190000.0
2009-12-14 12:30:00,10.0,10.0,9.99,10.0,205400.0,7.4758,7.4758,7.4683,7.4758,205400.0
2009-12-14 12:35:00,10.0,10.01,9.99,9.99,439200.0,7.4758,7.4833,7.4683,7.4683,439200.0
2009-12-14 12:40:00,10.0,10.01,10.0,10.01,236800.0,7.4758,7.4833,7.4758,7.4833,236800.0
2009-12-14 12:45:00,10.01,10.01,10.0,10.0,84200.0,7.4833,7.4833,7.4758,7.4758,84200.0
2009-12-14 12:50:00,10.0,10.01,10.0,10.0,397400.0,7.4758,7.4833,7.4758,7.4758,397400.0
2009-12-14 12:55:00,10.01,10.01,9.99,9.99,320600.0,7.4833,7.4833,7.4683,7.4683,320600.0
2009-12-14 13:00:00,9.99,9.99,9.96,9.96,718000.0,7.4683,7.4683,7.4459,7.4459,718000.0
2009-12-14 13:05:00,9.96,9.96,9.94,9.94,283400.0,7.4459,7.4459,7.4309,7.4309,283400.0
2009-12-14 13:10:00,9.95,9.97,9.95,9.97,269200.0,7.4384,7.4534,7.4384,7.4534,269200.0
2009-12-14 13:15:00,9.97,9.97,9.97,9.97,139800.0,7.4534,7.4534,7.4534,7.4534,139800.0
2009-12-14 13:20:00,9.97,9.99,9.97,9.98,202800.0,7.4534,7.4683,7.4534,7.4608,202800.0
2009-12-14 13:25:00,9.99,9.99,9.98,9.98,38000.0,7.4683,7.4683,7.4608,7.4608,38000.0
2009-12-14 13:30:00,9.99,9.99,9.98,9.99,71000.0,7.4683,7.4683,7.4608,7.4683,71000.0
2009-12-14 13:35:00,9.98,9.99,9.95,9.96,380000.0,7.4608,7.4683,7.4384,7.4459,380000.0
2009-12-14 13:40:00,9.96,9.96,9.96,9.96,159600.0,7.4459,7.4459,7.4459,7.4459,159600.0
2009-12-14 13:45:00,9.96,9.96,9.96,9.96,54800.0,7.4459,7.4459,7.4459,7.4459,54800.0
2009-12-14 13:50:00,9.96,9.97,9.96,9.96,256000.0,7.4459,7.4534,7.4459,7.4459,256000.0
2009-12-14 13:55:00,9.96,9.96,9.95,9.96,192400.0,7.4459,7.4459,7.4384,7.4459,192400.0
2009-12-14 14:00:00,9.95,9.96,9.94,9.94,404800.0,7.4384,7.4459,7.4309,7.4309,404800.0
2009-12-14 14:05:00,9.94,9.95,9.91,9.91,620800.0,7.4309,7.4384,7.4085,7.4085,620800.0
2009-12-14 14:10:00,9.91,9.92,9.89,9.9,334000.0,7.4085,7.416,7.3935,7.401,334000.0
2009-12-14 14:15:00,9.9,9.9,9.9,9.9,167600.0,7.401,7.401,7.401,7.401,167600.0
2009-12-14 14:20:00,9.9,9.92,9.9,9.92,261000.0,7.401,7.416,7.401,7.416,261000.0
2009-12-14 14:25:00,9.92,9.92,9.9,9.92,258600.0,7.416,7.416,7.401,7.416,258600.0
2009-12-14 14:30:00,9.92,9.92,9.9,9.9,163200.0,7.416,7.416,7.401,7.401,163200.0
2009-12-14 14:35:00,9.9,9.91,9.9,9.9,274800.0,7.401,7.4085,7.401,7.401,274800.0
2009-12-14 14:40:00,9.9,9.9,9.9,9.9,116200.0,7.401,7.401,7.401,7.401,116200.0
2009-12-14 14:45:00,9.9,9.9,9.9,9.9,243800.0,7.401,7.401,7.401,7.401,243800.0
2009-12-14 14:50:00,9.9,9.9,9.9,9.9,298000.0,7.401,7.401,7.401,7.401,298000.0
2009-12-14 14:55:00,9.9,9.9,9.9,9.9,537200.0,7.401,7.401,7.401,7.401,537200.0
2009-12-14 15:00:00,9.9,9.9,9.9,9.9,278600.0,7.401,7.401,7.401,7.401,278600.0
2009-12-14 15:05:00,9.9,9.9,9.9,9.9,302600.0,7.401,7.401,7.401,7.401,302600.0
2009-12-14 15:10:00,9.9,9.9,9.9,9.9,97600.0,7.401,7.401,7.401,7.401,97600.0
2009-12-14 15:15:00,9.9,9.91,9.9,9.91,355600.0,7.401,7.4085,7.401,7.4085,355600.0
2009-12-14 15:20:00,9.91,9.91,9.9,9.9,243200.0,7.4085,7.4085,7.401,7.401,243200.0
2009-12-14 15:25:00,9.9,9.94,9.9,9.94,581600.0,7.401,7.4309,7.401,7.4309,581600.0
2009-12-14 15:30:00,9.94,9.94,9.93,9.94,364000.0,7.4309,7.4309,7.4235,7.4309,364000.0
2009-12-14 15:35:00,9.94,9.94,9.93,9.94,338400.0,7.4309,7.4309,7.4235,7.4309,338400.0
2009-12-14 15:40:00,9.94,9.95,9.92,9.92,609800.0,7.4309,7.4384,7.416,7.416,609800.0
2009-12-14 15:45:00,9.92,9.93,9.91,9.91,451200.0,7.416,7.4235,7.4085,7.4085,451200.0
2009-12-14 15:50:00,9.91,9.96,9.91,9.95,1145600.0,7.4085,7.4459,7.4085,7.4384,1145600.0
2009-12-14 15:55:00,9.96,9.97,9.95,9.96,1728400.0,7.4459,7.4534,7.4384,7.4459,1728400.0
2009-12-15 09:30:00,9.99,10.01,9.96,9.97,369600.0,7.4683,7.4833,7.4459,7.4534,369600.0
2009-12-15 09:35:00,9.96,9.99,9.95,9.97,412600.0,7.4459,7.4683,7.4384,7.4534,412600.0
2009-12-15 09:40:00,9.97,9.98,9.94,9.97,862600.0,7.4534,7.4608,7.4309,7.4534,862600.0
2009-12-15 09:45:00,9.97,10.0,9.95,10.0,918400.0,7.4534,7.4758,7.4384,7.4758,918400.0
2009-12-15 09:50:00,10.0,10.02,9.99,10.0,747000.0,7.4758,7.4907,7.4683,7.4758,747000.0
2009-12-15 09:55:00,10.0,10.01,10.0,10.01,120200.0,7.4758,7.4833,7.4758,7.4833,120200.0
2009-12-15 10:00:00,10.01,10.01,9.99,9.99,636200.0,7.4833,7.4833,7.4683,7.4683,636200.0
2009-12-15 10:05:00,9.99,10.0,9.99,10.0,151800.0,7.4683,7.4758,7.4683,7.4758,151800.0
2009-12-15 10:10:00,10.0,10.02,9.99,10.01,347800.0,7.4758,7.4907,7.4683,7.4833,347800.0
2009-12-15 10:15:00,10.01,10.05,9.99,10.05,711800.0,7.4833,7.5132,7.4683,7.5132,711800.0
2009-12-15 10:20:00,10.04,10.05,10.0,10.03,825600.0,7.5057,7.5132,7.4758,7.4982,825600.0
2009-12-15 10:25:00,10.03,10.03,10.01,10.02,108600.0,7.4982,7.4982,7.4833,7.4907,108600.0
2009-12-15 10:30:00,10.02,10.02,10.01,10.02,58800.0,7.4907,7.4907,7.4833,7.4907,58800.0
2009-12-15 10:35:00,10.02,10.02,10.01,10.02,40400.0,7.4907,7.4907,7.4833,7.4907,40400.0
2009-12-15 10:40:00,10.01,10.03,10.01,10.02,122600.0,7.4833,7.4982,7.4833,7.4907,122600.0
2009-12-15 10:45:00,10.03,10.04,10.02,10.03,150600.0,7.4982,7.5057,7.4907,7.4982,150600.0
2009-12-15 10:50:00,10.03,10.04,10.03,10.03,124800.0,7.4982,7.5057,7.4982,7.4982,124800.0
2009-12-15 10:55:00,10.03,10.05,10.03,10.05,537800.0,7.4982,7.5132,7.4982,7.5132,537800.0
2009-12-15 11:00:00,10.05,10.06,10.04,10.05,689600.0,7.5132,7.5206,7.5057,7.5132,689600.0
2009-12-15 11:05:00,10.05,10.05,10.02,10.02,209800.0,7.5132,7.5132,7.4907,7.4907,209800.0
2009-12-15 11:10:00,10.02,10.02,9.99,10.0,582800.0,7.4907,7.4907,7.4683,7.4758,582800.0
2009-12-15 11:15:00,10.0,10.04,10.0,10.04,349600.0,7.4758,7.5057,7.4758,7.5057,349600.0
2009-12-15 11:20:00,10.04,10.04,10.04,10.04,70200.0,7.5057,7.5057,7.5057,7.5057,70200.0
2009-12-15 11:25:00,10.04,10.04,10.04,10.04,78800.0,7.5057,7.5057,7.5057,7.5057,78800.0
2009-12-15 11:30:00,10.04,10.05,10.04,10.05,157600.0,7.5057,7.5132,7.5057,7.5132,157600.0
2009-12-15 11:35:00,10.05,10.06,10.05,10.06,204000.0,7.5132,7.5206,7.5132,7.5206,204000.0
2009-12-15 11:40:00,10.06,10.06,10.05,10.06,128000.0,7.5206,7.5206,7.5132,7.5206,128000.0
2009-12-15 11:45:00,10.05,10.07,10.05,10.07,337000.0,7.5132,7.5281,7.5132,7.5281,337000.0
2009-12-15 11:50:00,10.07,10.07,10.06,10.07,89600.0,7.5281,7.5281,7.5206,7.5281,89600.0
2009-12-15 11:55:00,10.06,10.07,10.06,10.07,49600.0,7.5206,7.5281,7.5206,7.5281,49600.0
2009-12-15 12:00:00,10.07,10.08,10.06,10.08,206800.0,7.5281,7.5356,7.5206,7.5356,206800.0
2009-12-15 12:05:00,10.08,10.08,10.07,10.07,41200.0,7.5356,7.5356,7.5281,7.5281,41200.0
2009-12-15 12:10:00,10.08,10.09,10.07,10.09,563000.0,7.5356,7.5431,7.5281,7.5431,563000.0
2009-12-15 12:15:00,10.09,10.09,10.08,10.08,76600.0,7.5431,7.5431,7.5356,7.5356,76600.0
2009-12-15 12:20:00,10.09,10.09,10.08,10.09,275600.0,7.5431,7.5431,7.5356,7.5431,275600.0
2009-12-15 12:25:00,10.09,10.09,10.06,10.06,195800.0,7.5431,7.5431,7.5206,7.5206,195800.0
2009-12-15 12:30:00,10.06,10.06,10.05,10.06,206200.0,7.5206,7.5206,7.5132,7.5206,206200.0
2009-12-15 12:35:00,10.06,10.06,10.06,10.06,113800.0,7.5206,7.5206,7.5206,7.5206,113800.0
2009-12-15 12:40:00,10.06,10.06,10.04,10.05,93600.0,7.5206,7.5206,7.5057,7.5132,93600.0
2009-12-15 12:45:00,10.05,10.06,10.05,10.06,98800.0,7.5132,7.5206,7.5132,7.5206,98800.0
2009-12-15 12:50:00,10.05,10.06,10.05,10.05,129000.0,7.5132,7.5206,7.5132,7.5132,129000.0
2009-12-15 12:55:00,10.05,10.05,10.05,10.05,25400.0,7.5132,7.5132,7.5132,7.5132,25400.0
2009-12-15 13:00:00,10.05,10.05,10.04,10.04,76600.0,7.5132,7.5132,7.5057,7.5057,76600.0
2009-12-15 13:05:00,10.04,10.04,10.01,10.04,1154000.0,7.5057,7.5057,7.4833,7.5057,1154000.0
2009-12-15 13:10:00,10.04,10.04,10.01,10.03,538200.0,7.5057,7.5057,7.4833,7.4982,538200.0
2009-12-15 13:15:00,10.03,10.03,10.03,10.03,48000.0,7.4982,7.4982,7.4982,7.4982,48000.0
2009-12-15 13:20:00,10.03,10.03,10.01,10.01,63000.0,7.4982,7.4982,7.4833,7.4833,63000.0
2009-12-15 13:25:00,10.01,10.02,10.0,10.0,52800.0,7.4833,7.4907,7.4758,7.4758,52800.0
2009-12-15 13:30:00,10.01,10.03,10.0,10.02,101200.0,7.4833,7.4982,7.4758,7.4907,101200.0
2009-12-15 13:35:00,10.02,10.03,10.02,10.03,77200.0,7.4907,7.4982,7.4907,7.4982,77200.0
2009-12-15 13:40:00,10.03,10.05,10.03,10.04,93600.0,7.4982,7.5132,7.4982,7.5057,93600.0
2009-12-15 13:45:00,10.04,10.05,10.04,10.05,31000.0,7.5057,7.5132,7.5057,7.5132,31000.0
2009-12-15 13:50:00,10.05,10.05,10.0,10.04,552400.0,7.5132,7.5132,7.4758,7.5057,552400.0
2009-12-15 13:55:00,10.04,10.04,10.03,10.04,171800.0,7.5057,7.5057,7.4982,7.5057,171800.0
2009-12-15 14:00:00,10.04,10.04,10.03,10.04,168600.0,7.5057,7.5057,7.4982,7.5057,168600.0
2009-12-15 14:05:00,10.04,10.04,10.03,10.04,76400.0,7.5057,7.5057,7.4982,7.5057,76400.0
2009-12-15 14:10:00,10.04,10.04,10.04,10.04,47800.0,7.5057,7.5057,7.5057,7.5057,47800.0
2009-12-15 14:15:00,10.04,10.04,10.04,10.04,92000.0,7.5057,7.5057,7.5057,7.5057,92000.0
2009-12-15 14:20:00,10.04,10.04,10.04,10.04,111400.0,7.5057,7.5057,7.5057,7.5057,111400.0
2009-12-15 14:25:00,10.04,10.04,10.02,10.02,243000.0,7.5057,7.5057,7.4907,7.4907,243000.0
2009-12-15 14:30:00,10.03,10.03,10.02,10.03,81600.0,7.4982,7.4982,7.4907,7.4982,81600.0
2009-12-15 14:35:00,10.03,10.03,10.02,10.03,58800.0,7.4982,7.4982,7.4907,7.4982,58800.0
2009-12-15 14:40:00,10.03,10.03,10.02,10.03,44800.0,7.4982,7.4982,7.4907,7.4982,44800.0
2009-12-15 14:45:00,10.03,10.04,10.02,10.04,379000.0,7.4982,7.5057,7.4907,7.5057,379000.0
2009-12-15 14:50:00,10.04,10.05,10.04,10.05,554800.0,7.5057,7.5132,7.5057,7.5132,554800.0
2009-12-15 14:55:00,10.05,10.06,10.05,10.06,418200.0,7.5132,7.5206,7.5132,7.5206,418200.0
2009-12-15 15:00:00,10.06,10.08,10.06,10.08,261800.0,7.5206,7.5356,7.5206,7.5356,261800.0
2009-12-15 15:05:00,10.08,10.08,10.07,10.08,476400.0,7.5356,7.5356,7.5281,7.5356,476400.0
2009-12-15 15:10:00,10.08,10.09,10.08,10.09,399200.0,7.5356,7.5431,7.5356,7.5431,399200.0
2009-12-15 15:15:00,10.09,10.09,10.09,10.09,234600.0,7.5431,7.5431,7.5431,7.5431,234600.0
2009-12-15 15:20:00,10.09,10.09,10.06,10.07,442600.0,7.5431,7.5431,7.5206,7.5281,442600.0
2009-12-15 15:25:00,10.06,10.08,10.06,10.07,177400.0,7.5206,7.5356,7.5206,7.5281,177400.0
2009-12-15 15:30:00,10.07,10.08,10.05,10.05,498800.0,7.5281,7.5356,7.5132,7.5132,498800.0
2009-12-15 15:35:00,10.05,10.06,10.04,10.05,898800.0,7.5132,7.5206,7.5057,7.5132,898800.0
2009-12-15 15:40:00,10.05,10.08,10.04,10.06,947800.0,7.5132,7.5356,7.5057,7.5206,947800.0
2009-12-15 15:45:00,10.06,10.07,10.06,10.06,284000.0,7.5206,7.5281,7.5206,7.5206,284000.0
2009-12-15 15:50:00,10.06,10.08,10.06,10.08,491000.0,7.5206,7.5356,7.5206,7.5356,491000.0
2009-12-15 15:55:00,10.08,10.09,10.06,10.09,1206000.0,7.5356,7.5431,7.5206,7.5431,1206000.0
2009-12-16 09:30:00,10.09,10.16,10.04,10.15,766600.0,7.5431,7.5954,7.5057,7.5879,766600.0
2009-12-16 09:35:00,10.15,10.23,10.15,10.2,1013600.0,7.5879,7.6477,7.5879,7.6253,1013600.0
2009-12-16 09:40:00,10.2,10.2,10.17,10.17,670400.0,7.6253,7.6253,7.6029,7.6029,670400.0
2009-12-16 09:45:00,10.17,10.21,10.17,10.21,582000.0,7.6029,7.6328,7.6029,7.6328,582000.0
2009-12-16 09:50:00,10.21,10.24,10.2,10.23,276400.0,7.6328,7.6552,7.6253,7.6477,276400.0
2009-12-16 09:55:00,10.24,10.26,10.23,10.24,1277600.0,7.6552,7.6702,7.6477,7.6552,1277600.0
2009-12-16 10:00:00,10.24,10.24,10.19,10.21,410200.0,7.6552,7.6552,7.6178,7.6328,410200.0
2009-12-16 10:05:00,10.22,10.24,10.2,10.2,274000.0,7.6402,7.6552,7.6253,7.6253,274000.0
2009-12-16 10:10:00,10.21,10.24,10.2,10.23,274200.0,7.6328,7.6552,7.6253,7.6477,274200.0
2009-12-16 10:15:00,10.23,10.24,10.22,10.24,271200.0,7.6477,7.6552,7.6402,7.6552,271200.0
2009-12-16 10:20:00,10.24,10.24,10.22,10.23,326600.0,7.6552,7.6552,7.6402,7.6477,326600.0
2009-12-16 10:25:00,10.23,10.24,10.23,10.24,266800.0,7.6477,7.6552,7.6477,7.6552,266800.0
2009-12-16 10:30:00,10.24,10.25,10.24,10.24,179600.0,7.6552,7.6627,7.6552,7.6552,179600.0
2009-12-16 10:35:00,10.25,10.27,10.24,10.25,1085000.0,7.6627,7.6776,7.6552,7.6627,1085000.0
2009-12-16 10:40:00,10.25,10.26,10.22,10.24,635400.0,7.6627,7.6702,7.6402,7.6552,635400.0
2009-12-16 10:45:00,10.24,10.3,10.24,10.3,804600.0,7.6552,7.7001,7.6552,7.7001,804600.0
2009-12-16 10:50:00,10.3,10.3,10.28,10.3,725600.0,7.7001,7.7001,7.6851,7.7001,725600.0
2009-12-16 10:55:00,10.29,10.31,10.29,10.31,797600.0,7.6926,7.7075,7.6926,7.7075,797600.0
2009-12-16 11:00:00,10.31,10.33,10.3,10.3,598800.0,7.7075,7.7225,7.7001,7.7001,598800.0
2009-12-16 11:05:00,10.3,10.3,10.3,10.3,109600.0,7.7001,7.7001,7.7001,7.7001,109600.0
2009-12-16 11:10:00,10.3,10.3,10.28,10.3,367600.0,7.7001,7.7001,7.6851,7.7001,367600.0
2009-12-16 11:15:00,10.3,10.32,10.29,10.31,694200.0,7.7001,7.715,7.6926,7.7075,694200.0
2009-12-16 11:20:00,10.31,10.31,10.3,10.31,381600.0,7.7075,7.7075,7.7001,7.7075,381600.0
2009-12-16 11:25:00,10.31,10.33,10.31,10.32,279600.0,7.7075,7.7225,7.7075,7.715,279600.0
2009-12-16 11:30:00,10.32,10.33,10.32,10.32,237200.0,7.715,7.7225,7.715,7.715,237200.0
2009-12-16 11:35:00,10.32,10.33,10.31,10.31,530600.0,7.715,7.7225,7.7075,7.7075,530600.0
2009-12-16 11:40:00,10.31,10.31,10.3,10.31,222600.0,7.7075,7.7075,7.7001,7.7075,222600.0
2009-12-16 11:45:00,10.31,10.31,10.31,10.31,125200.0,7.7075,7.7075,7.7075,7.7075,125200.0
2009-12-16 11:50:00,10.31,10.31,10.29,10.29,239000.0,7.7075,7.7075,7.6926,7.6926,239000.0
2009-12-16 11:55:00,10.29,10.29,10.28,10.28,144000.0,7.6926,7.6926,7.6851,7.6851,144000.0
2009-12-16 12:00:00,10.28,10.3,10.28,10.29,227000.0,7.6851,7.7001,7.6851,7.6926,227000.0
2009-12-16 12:05:00,10.3,10.3,10.29,10.3,416600.0,7.7001,7.7001,7.6926,7.7001,416600.0
2009-12-16 12:10:00,10.3,10.3,10.29,10.29,240200.0,7.7001,7.7001,7.6926,7.6926,240200.0
2009-12-16 12:15:00,10.3,10.3,10.29,10.3,127000.0,7.7001,7.7001,7.6926,7.7001,127000.0
2009-12-16 12:20:00,10.3,10.3,10.29,10.3,291800.0,7.7001,7.7001,7.6926,7.7001,291800.0
2009-12-16 12:25:00,10.29,10.3,10.29,10.29,191800.0,7.6926,7.7001,7.6926,7.6926,191800.0
2009-12-16 12:30:00,10.29,10.31,10.29,10.3,384000.0,7.6926,7.7075,7.6926,7.7001,384000.0
2009-12-16 12:35:00,10.3,10.3,10.3,10.3,121000.0,7.7001,7.7001,7.7001,7.7001,121000.0
2009-12-16 12:40:00,10.3,10.31,10.3,10.3,321600.0,7.7001,7.7075,7.7001,7.7001,321600.0
2009-12-16 12:45:00,10.3,10.3,10.29,10.29,809000.0,7.7001,7.7001,7.6926,7.6926,809000.0
2009-12-16 12:50:00,10.29,10.3,10.29,10.3,294600.0,7.6926,7.7001,7.6926,7.7001,294600.0
2009-12-16 12:55:00,10.3,10.31,10.3,10.3,335600.0,7.7001,7.7075,7.7001,7.7001,335600.0
2009-12-16 13:00:00,10.31,10.31,10.3,10.3,208000.0,7.7075,7.7075,7.7001,7.7001,208000.0
2009-12-16 13:05:00,10.3,10.31,10.3,10.31,107000.0,7.7001,7.7075,7.7001,7.7075,107000.0
2009-12-16 13:10:00,10.3,10.31,10.3,10.3,112800.0,7.7001,7.7075,7.7001,7.7001,112800.0
2009-12-16 13:15:00,10.3,10.31,10.3,10.31,75000.0,7.7001,7.7075,7.7001,7.7075,75000.0
2009-12-16 13:20:00,10.31,10.31,10.3,10.31,378800.0,7.7075,7.7075,7.7001,7.7075,378800.0
2009-12-16 13:25:00,10.31,10.31,10.31,10.31,98400.0,7.7075,7.7075,7.7075,7.7075,98400.0
2009-12-16 13:30:00,10.31,10.32,10.31,10.31,453600.0,7.7075,7.715,7.7075,7.7075,453600.0
2009-12-16 13:35:00,10.31,10.31,10.31,10.31,243000.0,7.7075,7.7075,7.7075,7.7075,243000.0
2009-12-16 13:40:00,10.31,10.32,10.31,10.31,212000.0,7.7075,7.715,7.7075,7.7075,212000.0
2009-12-16 13:45:00,10.32,10.33,10.31,10.33,381800.0,7.715,7.7225,7.7075,7.7225,381800.0
2009-12-16 13:50:00,10.33,10.33,10.32,10.33,152600.0,7.7225,7.7225,7.715,7.7225,152600.0
2009-12-16 13:55:00,10.33,10.33,10.32,10.33,215600.0,7.7225,7.7225,7.715,7.7225,215600.0
2009-12-16 14:00:00,10.33,10.36,10.33,10.36,553800.0,7.7225,7.7449,7.7225,7.7449,553800.0
2009-12-16 14:05:00,10.35,10.38,10.34,10.34,740800.0,7.7374,7.7599,7.73,7.73,740800.0
2009-12-16 14:10:00,10.34,10.35,10.34,10.35,177600.0,7.73,7.7374,7.73,7.7374,177600.0
2009-12-16 14:15:00,10.35,10.39,10.34,10.38,525600.0,7.7374,7.7673,7.73,7.7599,525600.0
2009-12-16 14:20:00,10.38,10.38,10.35,10.37,407000.0,7.7599,7.7599,7.7374,7.7524,407000.0
2009-12-16 14:25:00,10.37,10.41,10.37,10.4,727000.0,7.7524,7.7823,7.7524,7.7748,727000.0
2009-12-16 14:30:00,10.4,10.4,10.37,10.38,377400.0,7.7748,7.7748,7.7524,7.7599,377400.0
2009-12-16 14:35:00,10.38,10.38,10.37,10.38,158200.0,7.7599,7.7599,7.7524,7.7599,158200.0
2009-12-16 14:40:00,10.38,10.38,10.36,10.36,203600.0,7.7599,7.7599,7.7449,7.7449,203600.0
2009-12-16 14:45:00,10.36,10.37,10.35,10.35,212400.0,7.7449,7.7524,7.7374,7.7374,212400.0
2009-12-16 14:50:00,10.35,10.36,10.3,10.3,408400.0,7.7374,7.7449,7.7001,7.7001,408400.0
2009-12-16 14:55:00,10.3,10.32,10.3,10.31,494800.0,7.7001,7.715,7.7001,7.7075,494800.0
2009-12-16 15:00:00,10.31,10.31,10.28,10.29,385200.0,7.7075,7.7075,7.6851,7.6926,385200.0
2009-12-16 15:05:00,10.29,10.3,10.28,10.3,340200.0,7.6926,7.7001,7.6851,7.7001,340200.0
2009-12-16 15:10:00,10.3,10.31,10.29,10.3,264400.0,7.7001,7.7075,7.6926,7.7001,264400.0
2009-12-16 15:15:00,10.29,10.3,10.28,10.29,217800.0,7.6926,7.7001,7.6851,7.6926,217800.0
2009-12-16 15:20:00,10.29,10.29,10.26,10.26,401000.0,7.6926,7.6926,7.6702,7.6702,401000.0
2009-12-16 15:25:00,10.26,10.26,10.24,10.26,767600.0,7.6702,7.6702,7.6552,7.6702,767600.0
2009-12-16 15:30:00,10.25,10.26,10.24,10.25,396600.0,7.6627,7.6702,7.6552,7.6627,396600.0
2009-12-16 15:35:00,10.25,10.26,10.25,10.26,264400.0,7.6627,7.6702,7.6627,7.6702,264400.0
2009-12-16 15:40:00,10.25,10.27,10.25,10.27,390800.0,7.6627,7.6776,7.6627,7.6776,390800.0
2009-12-16 15:45:00,10.26,10.31,10.26,10.27,611200.0,7.6702,7.7075,7.6702,7.6776,611200.0
2009-12-16 15:50:00,10.26,10.27,10.25,10.26,423000.0,7.6702,7.6776,7.6627,7.6702,423000.0
2009-12-16 15:55:00,10.26,10.27,10.26,10.26,847800.0,7.6702,7.6776,7.6702,7.6702,847800.0
2009-12-17 09:30:00,10.23,10.3,10.15,10.16,397400.0,7.6477,7.7001,7.5879,7.5954,397400.0
2009-12-17 09:35:00,10.16,10.26,10.15,10.24,467200.0,7.5954,7.6702,7.5879,7.6552,467200.0
2009-12-17 09:40:00,10.24,10.28,10.24,10.25,465200.0,7.6552,7.6851,7.6552,7.6627,465200.0
2009-12-17 09:45:00,10.25,10.26,10.22,10.22,425600.0,7.6627,7.6702,7.6402,7.6402,425600.0
2009-12-17 09:50:00,10.22,10.22,10.2,10.22,237000.0,7.6402,7.6402,7.6253,7.6402,237000.0
2009-12-17 09:55:00,10.21,10.21,10.2,10.21,307200.0,7.6328,7.6328,7.6253,7.6328,307200.0
2009-12-17 10:00:00,10.21,10.22,10.21,10.21,450400.0,7.6328,7.6402,7.6328,7.6328,450400.0
2009-12-17 10:05:00,10.22,10.24,10.21,10.24,391200.0,7.6402,7.6552,7.6328,7.6552,391200.0
2009-12-17 10:10:00,10.24,10.24,10.22,10.23,146400.0,7.6552,7.6552,7.6402,7.6477,146400.0
2009-12-17 10:15:00,10.23,10.26,10.22,10.24,351200.0,7.6477,7.6702,7.6402,7.6552,351200.0
2009-12-17 10:20:00,10.24,10.26,10.24,10.26,1182000.0,7.6552,7.6702,7.6552,7.6702,1182000.0
2009-12-17 10:25:00,10.26,10.29,10.26,10.26,285200.0,7.6702,7.6926,7.6702,7.6702,285200.0
2009-12-17 10:30:00,10.26,10.27,10.26,10.26,179600.0,7.6702,7.6776,7.6702,7.6702,179600.0
2009-12-17 10:35:00,10.26,10.27,10.26,10.27,237600.0,7.6702,7.6776,7.6702,7.6776,237600.0
2009-12-17 10:40:00,10.27,10.27,10.26,10.27,204400.0,7.6776,7.6776,7.6702,7.6776,204400.0
2009-12-17 10:45:00,10.27,10.28,10.26,10.28,271600.0,7.6776,7.6851,7.6702,7.6851,271600.0
2009-12-17 10:50:00,10.28,10.3,10.28,10.28,471800.0,7.6851,7.7001,7.6851,7.6851,471800.0
2009-12-17 10:55:00,10.28,10.28,10.28,10.28,152800.0,7.6851,7.6851,7.6851,7.6851,152800.0
2009-12-17 11:00:00,10.28,10.28,10.24,10.24,258000.0,7.6851,7.6851,7.6552,7.6552,258000.0
2009-12-17 11:05:00,10.24,10.24,10.22,10.24,151200.0,7.6552,7.6552,7.6402,7.6552,151200.0
2009-12-17 11:10:00,10.24,10.26,10.23,10.24,248200.0,7.6552,7.6702,7.6477,7.6552,248200.0
2009-12-17 11:15:00,10.25,10.27,10.24,10.26,148200.0,7.6627,7.6776,7.6552,7.6702,148200.0
2009-12-17 11:20:00,10.27,10.28,10.26,10.28,248800.0,7.6776,7.6851,7.6702,7.6851,248800.0
2009-12-17 11:25:00,10.28,10.29,10.27,10.28,329400.0,7.6851,7.6926,7.6776,7.6851,329400.0
2009-12-17 11:30:00,10.28,10.3,10.27,10.3,254200.0,7.6851,7.7001,7.6776,7.7001,254200.0
2009-12-17 11:35:00,10.3,10.3,10.27,10.28,183400.0,7.7001,7.7001,7.6776,7.6851,183400.0
2009-12-17 11:40:00,10.28,10.29,10.28,10.28,136200.0,7.6851,7.6926,7.6851,7.6851,136200.0
2009-12-17 11:45:00,10.28,10.28,10.28,10.28,86400.0,7.6851,7.6851,7.6851,7.6851,86400.0
2009-12-17 11:50:00,10.28,10.28,10.24,10.24,277600.0,7.6851,7.6851,7.6552,7.6552,277600.0
2009-12-17 11:55:00,10.25,10.26,10.24,10.25,171200.0,7.6627,7.6702,7.6552,7.6627,171200.0
2009-12-17 12:00:00,10.25,10.26,10.25,10.26,134000.0,7.6627,7.6702,7.6627,7.6702,134000.0
2009-12-17 12:05:00,10.26,10.27,10.26,10.27,228000.0,7.6702,7.6776,7.6702,7.6776,228000.0
2009-12-17 12:10:00,10.27,10.27,10.27,10.27,71000.0,7.6776,7.6776,7.6776,7.6776,71000.0
2009-12-17 12:15:00,10.27,10.27,10.24,10.24,139000.0,7.6776,7.6776,7.6552,7.6552,139000.0
2009-12-17 12:20:00,10.25,10.26,10.24,10.25,254000.0,7.6627,7.6702,7.6552,7.6627,254000.0
2009-12-17 12:25:00,10.25,10.25,10.24,10.24,114400.0,7.6627,7.6627,7.6552,7.6552,114400.0
2009-12-17 12:30:00,10.25,10.25,10.24,10.25,53600.0,7.6627,7.6627,7.6552,7.6627,53600.0
2009-12-17 12:35:00,10.25,10.25,10.23,10.24,140400.0,7.6627,7.6627,7.6477,7.6552,140400.0
2009-12-17 12:40:00,10.24,10.24,10.23,10.24,113000.0,7.6552,7.6552,7.6477,7.6552,113000.0
2009-12-17 12:45:00,10.24,10.24,10.22,10.22,221400.0,7.6552,7.6552,7.6402,7.6402,221400.0
2009-12-17 12:50:00,10.22,10.22,10.22,10.22,93400.0,7.6402,7.6402,7.6402,7.6402,93400.0
2009-12-17 12:55:00,10.22,10.22,10.22,10.22,99600.0,7.6402,7.6402,7.6402,7.6402,99600.0
2009-12-17 13:00:00,10.22,10.24,10.22,10.24,213200.0,7.6402,7.6552,7.6402,7.6552,213200.0
2009-12-17 13:05:00,10.24,10.24,10.22,10.23,318000.0,7.6552,7.6552,7.6402,7.6477,318000.0
2009-12-17 13:10:00,10.23,10.24,10.22,10.24,211200.0,7.6477,7.6552,7.6402,7.6552,211200.0
2009-12-17 13:15:00,10.24,10.26,10.24,10.26,130000.0,7.6552,7.6702,7.6552,7.6702,130000.0
2009-12-17 13:20:00,10.26,10.26,10.25,10.26,93400.0,7.6702,7.6702,7.6627,7.6702,93400.0
2009-12-17 13:25:00,10.26,10.27,10.26,10.27,113200.0,7.6702,7.6776,7.6702,7.6776,113200.0
2009-12-17 13:30:00,10.26,10.27,10.26,10.26,76200.0,7.6702,7.6776,7.6702,7.6702,76200.0
2009-12-17 13:35:00,10.26,10.27,10.26,10.27,119600.0,7.6702,7.6776,7.6702,7.6776,119600.0
2009-12-17 13:40:00,10.27,10.27,10.26,10.26,231400.0,7.6776,7.6776,7.6702,7.6702,231400.0
2009-12-17 13:45:00,10.26,10.26,10.26,10.26,207200.0,7.6702,7.6702,7.6702,7.6702,207200.0
2009-12-17 13:50:00,10.26,10.27,10.26,10.26,203200.0,7.6702,7.6776,7.6702,7.6702,203200.0
2009-12-17 13:55:00,10.26,10.27,10.26,10.26,164400.0,7.6702,7.6776,7.6702,7.6702,164400.0
2009-12-17 14:00:00,10.26,10.26,10.26,10.26,136400.0,7.6702,7.6702,7.6702,7.6702,136400.0
2009-12-17 14:05:00,10.26,10.26,10.26,10.26,136600.0,7.6702,7.6702,7.6702,7.6702,136600.0
2009-12-17 14:10:00,10.26,10.26,10.26,10.26,56000.0,7.6702,7.6702,7.6702,7.6702,56000.0
2009-12-17 14:15:00,10.26,10.26,10.24,10.24,203200.0,7.6702,7.6702,7.6552,7.6552,203200.0
2009-12-17 14:20:00,10.24,10.25,10.24,10.24,242200.0,7.6552,7.6627,7.6552,7.6552,242200.0
2009-12-17 14:25:00,10.25,10.26,10.24,10.25,139400.0,7.6627,7.6702,7.6552,7.6627,139400.0
2009-12-17 14:30:00,10.26,10.26,10.25,10.26,91600.0,7.6702,7.6702,7.6627,7.6702,91600.0
2009-12-17 14:35:00,10.26,10.26,10.25,10.26,186800.0,7.6702,7.6702,7.6627,7.6702,186800.0
2009-12-17 14:40:00,10.26,10.26,10.26,10.26,113200.0,7.6702,7.6702,7.6702,7.6702,113200.0
2009-12-17 14:45:00,10.26,10.26,10.26,10.26,130400.0,7.6702,7.6702,7.6702,7.6702,130400.0
2009-12-17 14:50:00,10.26,10.26,10.26,10.26,120000.0,7.6702,7.6702,7.6702,7.6702,120000.0
2009-12-17 14:55:00,10.26,10.26,10.26,10.26,92200.0,7.6702,7.6702,7.6702,7.6702,92200.0
2009-12-17 15:00:00,10.26,10.26,10.26,10.26,248400.0,7.6702,7.6702,7.6702,7.6702,248400.0
2009-12-17 15:05:00,10.26,10.26,10.26,10.26,132800.0,7.6702,7.6702,7.6702,7.6702,132800.0
2009-12-17 15:10:00,10.26,10.26,10.24,10.26,354800.0,7.6702,7.6702,7.6552,7.6702,354800.0
2009-12-17 15:15:00,10.24,10.26,10.24,10.24,172800.0,7.6552,7.6702,7.6552,7.6552,172800.0
2009-12-17 15:20:00,10.24,10.24,10.22,10.22,536000.0,7.6552,7.6552,7.6402,7.6402,536000.0
2009-12-17 15:25:00,10.23,10.23,10.22,10.23,311600.0,7.6477,7.6477,7.6402,7.6477,311600.0
2009-12-17 15:30:00,10.23,10.24,10.22,10.22,409600.0,7.6477,7.6552,7.6402,7.6402,409600.0
2009-12-17 15:35:00,10.22,10.22,10.21,10.21,445800.0,7.6402,7.6402,7.6328,7.6328,445800.0
2009-12-17 15:40:00,10.21,10.21,10.2,10.2,607200.0,7.6328,7.6328,7.6253,7.6253,607200.0
2009-12-17 15:45:00,10.21,10.21,10.2,10.21,404000.0,7.6328,7.6328,7.6253,7.6328,404000.0
2009-12-17 15:50:00,10.21,10.21,10.18,10.18,1177000.0,7.6328,7.6328,7.6103,7.6103,1177000.0
2009-12-17 15:55:00,10.18,10.18,10.18,10.18,1667800.0,7.6103,7.6103,7.6103,7.6103,1667800.0
2009-12-18 09:30:00,10.13,10.26,10.12,10.19,2415600.0,7.573,7.6702,7.5655,7.6178,2415600.0
2009-12-18 09:35:00,10.19,10.19,10.15,10.17,245000.0,7.6178,7.6178,7.5879,7.6029,245000.0
2009-12-18 09:40:00,10.17,10.2,10.15,10.2,290000.0,7.6029,7.6253,7.5879,7.6253,290000.0
2009-12-18 09:45:00,10.2,10.21,10.17,10.19,295400.0,7.6253,7.6328,7.6029,7.6178,295400.0
2009-12-18 09:50:00,10.19,10.2,10.12,10.13,433200.0,7.6178,7.6253,7.5655,7.573,433200.0
2009-12-18 09:55:00,10.13,10.13,10.11,10.12,338200.0,7.573,7.573,7.558,7.5655,338200.0
2009-12-18 10:00:00,10.12,10.13,10.1,10.11,456200.0,7.5655,7.573,7.5505,7.558,456200.0
2009-12-18 10:05:00,10.1,10.14,10.1,10.11,1166000.0,7.5505,7.5804,7.5505,7.558,1166000.0
2009-12-18 10:10:00,10.11,10.13,10.11,10.13,292600.0,7.558,7.573,7.558,7.573,292600.0
2009-12-18 10:15:00,10.13,10.13,10.11,10.12,523600.0,7.573,7.573,7.558,7.5655,523600.0
2009-12-18 10:20:00,10.12,10.13,10.08,10.08,272600.0,7.5655,7.573,7.5356,7.5356,272600.0
2009-12-18 10:25:00,10.08,10.08,10.06,10.07,538000.0,7.5356,7.5356,7.5206,7.5281,538000.0
2009-12-18 10:30:00,10.07,10.09,10.06,10.08,584400.0,7.5281,7.5431,7.5206,7.5356,584400.0
2009-12-18 10:35:00,10.08,10.08,10.08,10.08,81000.0,7.5356,7.5356,7.5356,7.5356,81000.0
2009-12-18 10:40:00,10.08,10.08,10.08,10.08,171600.0,7.5356,7.5356,7.5356,7.5356,171600.0
2009-12-18 10:45:00,10.08,10.08,10.08,10.08,170200.0,7.5356,7.5356,7.5356,7.5356,170200.0
2009-12-18 10:50:00,10.08,10.1,10.08,10.09,494800.0,7.5356,7.5505,7.5356,7.5431,494800.0
2009-12-18 10:55:00,10.1,10.1,10.09,10.1,513400.0,7.5505,7.5505,7.5431,7.5505,513400.0
2009-12-18 11:00:00,10.09,10.11,10.09,10.1,528600.0,7.5431,7.558,7.5431,7.5505,528600.0
2009-12-18 11:05:00,10.1,10.1,10.08,10.08,447200.0,7.5505,7.5505,7.5356,7.5356,447200.0
2009-12-18 11:10:00,10.08,10.1,10.08,10.1,220200.0,7.5356,7.5505,7.5356,7.5505,220200.0
2009-12-18 11:15:00,10.1,10.11,10.09,10.09,413000.0,7.5505,7.558,7.5431,7.5431,413000.0
2009-12-18 11:20:00,10.09,10.1,10.09,10.09,141800.0,7.5431,7.5505,7.5431,7.5431,141800.0
2009-12-18 11:25:00,10.1,10.1,10.09,10.09,169600.0,7.5505,7.5505,7.5431,7.5431,169600.0
2009-12-18 11:30:00,10.09,10.1,10.09,10.09,544000.0,7.5431,7.5505,7.5431,7.5431,544000.0
2009-12-18 11:35:00,10.09,10.1,10.09,10.09,253000.0,7.5431,7.5505,7.5431,7.5431,253000.0
2009-12-18 11:40:00,10.09,10.1,10.08,10.09,273600.0,7.5431,7.5505,7.5356,7.5431,273600.0
2009-12-18 11:45:00,10.09,10.09,10.09,10.09,85000.0,7.5431,7.5431,7.5431,7.5431,85000.0
2009-12-18 11:50:00,10.09,10.09,10.08,10.08,209800.0,7.5431,7.5431,7.5356,7.5356,209800.0
2009-12-18 11:55:00,10.08,10.08,10.07,10.08,191000.0,7.5356,7.5356,7.5281,7.5356,191000.0
2009-12-18 12:00:00,10.08,10.08,10.08,10.08,204400.0,7.5356,7.5356,7.5356,7.5356,204400.0
2009-12-18 12:05:00,10.08,10.08,10.08,10.08,249400.0,7.5356,7.5356,7.5356,7.5356,249400.0
2009-12-18 12:10:00,10.08,10.08,10.06,10.06,507400.0,7.5356,7.5356,7.5206,7.5206,507400.0
2009-12-18 12:15:00,10.06,10.06,10.05,10.06,505400.0,7.5206,7.5206,7.5132,7.5206,505400.0
2009-12-18 12:20:00,10.06,10.08,10.05,10.08,597200.0,7.5206,7.5356,7.5132,7.5356,597200.0
2009-12-18 12:25:00,10.07,10.08,10.07,10.08,177600.0,7.5281,7.5356,7.5281,7.5356,177600.0
2009-12-18 12:30:00,10.08,10.09,10.07,10.08,274800.0,7.5356,7.5431,7.5281,7.5356,274800.0
2009-12-18 12:35:00,10.07,10.08,10.07,10.08,106600.0,7.5281,7.5356,7.5281,7.5356,106600.0
2009-12-18 12:40:00,10.07,10.08,10.05,10.05,184400.0,7.5281,7.5356,7.5132,7.5132,184400.0
2009-12-18 12:45:00,10.05,10.06,10.05,10.06,112400.0,7.5132,7.5206,7.5132,7.5206,112400.0
2009-12-18 12:50:00,10.06,10.06,10.04,10.04,576600.0,7.5206,7.5206,7.5057,7.5057,576600.0
2009-12-18 12:55:00,10.04,10.04,10.04,10.04,47400.0,7.5057,7.5057,7.5057,7.5057,47400.0
2009-12-18 13:00:00,10.04,10.05,10.04,10.05,195400.0,7.5057,7.5132,7.5057,7.5132,195400.0
2009-12-18 13:05:00,10.05,10.05,10.05,10.05,79800.0,7.5132,7.5132,7.5132,7.5132,79800.0
2009-12-18 13:10:00,10.05,10.06,10.04,10.04,301200.0,7.5132,7.5206,7.5057,7.5057,301200.0
2009-12-18 13:15:00,10.04,10.05,10.04,10.05,111000.0,7.5057,7.5132,7.5057,7.5132,111000.0
2009-12-18 13:20:00,10.05,10.06,10.04,10.04,442600.0,7.5132,7.5206,7.5057,7.5057,442600.0
2009-12-18 13:25:00,10.04,10.05,10.04,10.05,429400.0,7.5057,7.5132,7.5057,7.5132,429400.0
2009-12-18 13:30:00,10.05,10.06,10.05,10.06,134000.0,7.5132,7.5206,7.5132,7.5206,134000.0
2009-12-18 13:35:00,10.06,10.07,10.06,10.06,108000.0,7.5206,7.5281,7.5206,7.5206,108000.0
2009-12-18 13:40:00,10.06,10.08,10.06,10.08,254600.0,7.5206,7.5356,7.5206,7.5356,254600.0
2009-12-18 13:45:00,10.07,10.08,10.07,10.08,157600.0,7.5281,7.5356,7.5281,7.5356,157600.0
2009-12-18 13:50:00,10.08,10.09,10.07,10.08,120400.0,7.5356,7.5431,7.5281,7.5356,120400.0
2009-12-18 13:55:00,10.08,10.09,10.08,10.08,218000.0,7.5356,7.5431,7.5356,7.5356,218000.0
2009-12-18 14:00:00,10.08,10.1,10.08,10.1,154800.0,7.5356,7.5505,7.5356,7.5505,154800.0
2009-12-18 14:05:00,10.1,10.1,10.09,10.09,186200.0,7.5505,7.5505,7.5431,7.5431,186200.0
2009-12-18 14:10:00,10.09,10.11,10.09,10.11,273000.0,7.5431,7.558,7.5431,7.558,273000.0
2009-12-18 14:15:00,10.1,10.11,10.1,10.1,132800.0,7.5505,7.558,7.5505,7.5505,132800.0
2009-12-18 14:20:00,10.11,10.11,10.09,10.09,231000.0,7.558,7.558,7.5431,7.5431,231000.0
2009-12-18 14:25:00,10.09,10.1,10.09,10.1,124800.0,7.5431,7.5505,7.5431,7.5505,124800.0
2009-12-18 14:30:00,10.1,10.11,10.09,10.1,245600.0,7.5505,7.558,7.5431,7.5505,245600.0
2009-12-18 14:35:00,10.1,10.11,10.1,10.11,136800.0,7.5505,7.558,7.5505,7.558,136800.0
2009-12-18 14:40:00,10.1,10.12,10.1,10.12,152200.0,7.5505,7.5655,7.5505,7.5655,152200.0
2009-12-18 14:45:00,10.12,10.12,10.11,10.11,222400.0,7.5655,7.5655,7.558,7.558,222400.0
2009-12-18 14:50:00,10.11,10.11,10.09,10.1,173400.0,7.558,7.558,7.5431,7.5505,173400.0
2009-12-18 14:55:00,10.1,10.1,10.1,10.1,137800.0,7.5505,7.5505,7.5505,7.5505,137800.0
2009-12-18 15:00:00,10.1,10.1,10.09,10.09,102600.0,7.5505,7.5505,7.5431,7.5431,102600.0
2009-12-18 15:05:00,10.1,10.1,10.09,10.1,190800.0,7.5505,7.5505,7.5431,7.5505,190800.0
2009-12-18 15:10:00,10.09,10.1,10.09,10.1,213000.0,7.5431,7.5505,7.5431,7.5505,213000.0
2009-12-18 15:15:00,10.1,10.1,10.08,10.08,400600.0,7.5505,7.5505,7.5356,7.5356,400600.0
2009-12-18 15:20:00,10.08,10.08,10.08,10.08,120400.0,7.5356,7.5356,7.5356,7.5356,120400.0
2009-12-18 15:25:00,10.08,10.09,10.08,10.09,295000.0,7.5356,7.5431,7.5356,7.5431,295000.0
2009-12-18 15:30:00,10.09,10.09,10.06,10.07,385600.0,7.5431,7.5431,7.5206,7.5281,385600.0
2009-12-18 15:35:00,10.08,10.08,10.05,10.05,334200.0,7.5356,7.5356,7.5132,7.5132,334200.0
2009-12-18 15:40:00,10.05,10.06,10.05,10.06,391400.0,7.5132,7.5206,7.5132,7.5206,391400.0
2009-12-18 15:45:00,10.06,10.06,10.06,10.06,498600.0,7.5206,7.5206,7.5206,7.5206,498600.0
2009-12-18 15:50:00,10.06,10.07,10.06,10.06,590600.0,7.5206,7.5281,7.5206,7.5206,590600.0
2009-12-18 15:55:00,10.06,10.07,10.06,10.07,856000.0,7.5206,7.5281,7.5206,7.5281,856000.0
2009-12-21 09:30:00,10.14,10.17,10.08,10.13,425400.0,7.5804,7.6029,7.5356,7.573,425400.0
2009-12-21 09:35:00,10.13,10.18,10.13,10.15,263600.0,7.573,7.6103,7.573,7.5879,263600.0
2009-12-21 09:40:00,10.15,10.17,10.13,10.13,283400.0,7.5879,7.6029,7.573,7.573,283400.0
2009-12-21 09:45:00,10.13,10.16,10.13,10.15,245000.0,7.573,7.5954,7.573,7.5879,245000.0
2009-12-21 09:50:00,10.15,10.17,10.15,10.17,202400.0,7.5879,7.6029,7.5879,7.6029,202400.0
2009-12-21 09:55:00,10.17,10.17,10.15,10.17,218400.0,7.6029,7.6029,7.5879,7.6029,218400.0
2009-12-21 10:00:00,10.17,10.18,10.16,10.18,298000.0,7.6029,7.6103,7.5954,7.6103,298000.0
2009-12-21 10:05:00,10.18,10.18,10.17,10.18,250400.0,7.6103,7.6103,7.6029,7.6103,250400.0
2009-12-21 10:10:00,10.18,10.18,10.15,10.15,242400.0,7.6103,7.6103,7.5879,7.5879,242400.0
2009-12-21 10:15:00,10.15,10.2,10.15,10.19,211000.0,7.5879,7.6253,7.5879,7.6178,211000.0
2009-12-21 10:20:00,10.19,10.19,10.17,10.18,185600.0,7.6178,7.6178,7.6029,7.6103,185600.0
2009-12-21 10:25:00,10.19,10.19,10.18,10.19,70400.0,7.6178,7.6178,7.6103,7.6178,70400.0
2009-12-21 10:30:00,10.19,10.19,10.19,10.19,121800.0,7.6178,7.6178,7.6178,7.6178,121800.0
2009-12-21 10:35:00,10.19,10.19,10.19,10.19,76000.0,7.6178,7.6178,7.6178,7.6178,76000.0
2009-12-21 10:40:00,10.19,10.2,10.19,10.2,123000.0,7.6178,7.6253,7.6178,7.6253,123000.0
2009-12-21 10:45:00,10.2,10.2,10.15,10.15,208000.0,7.6253,7.6253,7.5879,7.5879,208000.0
2009-12-21 10:50:00,10.15,10.15,10.14,10.15,97200.0,7.5879,7.5879,7.5804,7.5879,97200.0
2009-12-21 10:55:00,10.14,10.17,10.14,10.17,312800.0,7.5804,7.6029,7.5804,7.6029,312800.0
2009-12-21 11:00:00,10.17,10.18,10.17,10.17,104000.0,7.6029,7.6103,7.6029,7.6029,104000.0
2009-12-21 11:05:00,10.17,10.17,10.17,10.17,89200.0,7.6029,7.6029,7.6029,7.6029,89200.0
2009-12-21 11:10:00,10.17,10.17,10.16,10.17,217600.0,7.6029,7.6029,7.5954,7.6029,217600.0
2009-12-21 11:15:00,10.17,10.17,10.17,10.17,122600.0,7.6029,7.6029,7.6029,7.6029,122600.0
2009-12-21 11:20:00,10.17,10.17,10.17,10.17,75600.0,7.6029,7.6029,7.6029,7.6029,75600.0
2009-12-21 11:25:00,10.17,10.18,10.17,10.18,570800.0,7.6029,7.6103,7.6029,7.6103,570800.0
2009-12-21 11:30:00,10.18,10.19,10.17,10.18,181800.0,7.6103,7.6178,7.6029,7.6103,181800.0
2009-12-21 11:35:00,10.18,10.19,10.17,10.19,136200.0,7.6103,7.6178,7.6029,7.6178,136200.0
2009-12-21 11:40:00,10.19,10.19,10.18,10.19,154200.0,7.6178,7.6178,7.6103,7.6178,154200.0
2009-12-21 11:45:00,10.19,10.19,10.19,10.19,45800.0,7.6178,7.6178,7.6178,7.6178,45800.0
2009-12-21 11:50:00,10.19,10.2,10.19,10.2,137400.0,7.6178,7.6253,7.6178,7.6253,137400.0
2009-12-21 11:55:00,10.2,10.23,10.2,10.22,218000.0,7.6253,7.6477,7.6253,7.6402,218000.0
2009-12-21 12:00:00,10.23,10.24,10.22,10.24,136800.0,7.6477,7.6552,7.6402,7.6552,136800.0
2009-12-21 12:05:00,10.24,10.26,10.24,10.26,410600.0,7.6552,7.6702,7.6552,7.6702,410600.0
2009-12-21 12:10:00,10.26,10.27,10.25,10.27,81400.0,7.6702,7.6776,7.6627,7.6776,81400.0
2009-12-21 12:15:00,10.26,10.28,10.26,10.28,160600.0,7.6702,7.6851,7.6702,7.6851,160600.0
2009-12-21 12:20:00,10.28,10.28,10.26,10.27,543600.0,7.6851,7.6851,7.6702,7.6776,543600.0
2009-12-21 12:25:00,10.27,10.29,10.27,10.28,236400.0,7.6776,7.6926,7.6776,7.6851,236400.0
2009-12-21 12:30:00,10.28,10.29,10.26,10.28,260000.0,7.6851,7.6926,7.6702,7.6851,260000.0
2009-12-21 12:35:00,10.28,10.29,10.27,10.28,101800.0,7.6851,7.6926,7.6776,7.6851,101800.0
2009-12-21 12:40:00,10.28,10.28,10.28,10.28,108400.0,7.6851,7.6851,7.6851,7.6851,108400.0
2009-12-21 12:45:00,10.28,10.28,10.28,10.28,89200.0,7.6851,7.6851,7.6851,7.6851,89200.0
2009-12-21 12:50:00,10.28,10.28,10.23,10.24,282200.0,7.6851,7.6851,7.6477,7.6552,282200.0
2009-12-21 12:55:00,10.24,10.26,10.23,10.26,128600.0,7.6552,7.6702,7.6477,7.6702,128600.0
2009-12-21 13:00:00,10.26,10.27,10.24,10.24,165400.0,7.6702,7.6776,7.6552,7.6552,165400.0
2009-12-21 13:05:00,10.25,10.27,10.25,10.27,329000.0,7.6627,7.6776,7.6627,7.6776,329000.0
2009-12-21 13:10:00,10.27,10.28,10.26,10.28,117200.0,7.6776,7.6851,7.6702,7.6851,117200.0
2009-12-21 13:15:00,10.28,10.29,10.27,10.28,203200.0,7.6851,7.6926,7.6776,7.6851,203200.0
2009-12-21 13:20:00,10.28,10.29,10.28,10.29,190200.0,7.6851,7.6926,7.6851,7.6926,190200.0
2009-12-21 13:25:00,10.29,10.29,10.28,10.28,86200.0,7.6926,7.6926,7.6851,7.6851,86200.0
2009-12-21 13:30:00,10.29,10.3,10.28,10.29,218800.0,7.6926,7.7001,7.6851,7.6926,218800.0
2009-12-21 13:35:00,10.29,10.3,10.29,10.3,153000.0,7.6926,7.7001,7.6926,7.7001,153000.0
2009-12-21 13:40:00,10.3,10.3,10.28,10.28,122400.0,7.7001,7.7001,7.6851,7.6851,122400.0
2009-12-21 13:45:00,10.28,10.28,10.26,10.26,255800.0,7.6851,7.6851,7.6702,7.6702,255800.0
2009-12-21 13:50:00,10.26,10.28,10.26,10.28,183400.0,7.6702,7.6851,7.6702,7.6851,183400.0
2009-12-21 13:55:00,10.28,10.29,10.28,10.29,119000.0,7.6851,7.6926,7.6851,7.6926,119000.0
2009-12-21 14:00:00,10.29,10.29,10.25,10.25,391400.0,7.6926,7.6926,7.6627,7.6627,391400.0
2009-12-21 14:05:00,10.25,10.26,10.24,10.26,317000.0,7.6627,7.6702,7.6552,7.6702,317000.0
2009-12-21 14:10:00,10.26,10.26,10.24,10.24,256200.0,7.6702,7.6702,7.6552,7.6552,256200.0
2009-12-21 14:15:00,10.24,10.25,10.24,10.25,106800.0,7.6552,7.6627,7.6552,7.6627,106800.0
2009-12-21 14:20:00,10.25,10.25,10.23,10.24,204000.0,7.6627,7.6627,7.6477,7.6552,204000.0
2009-12-21 14:25:00,10.24,10.26,10.24,10.24,168400.0,7.6552,7.6702,7.6552,7.6552,168400.0
2009-12-21 14:30:00,10.25,10.26,10.24,10.24,178600.0,7.6627,7.6702,7.6552,7.6552,178600.0
2009-12-21 14:35:00,10.24,10.25,10.24,10.25,130000.0,7.6552,7.6627,7.6552,7.6627,130000.0
2009-12-21 14:40:00,10.25,10.28,10.24,10.28,243200.0,7.6627,7.6851,7.6552,7.6851,243200.0
2009-12-21 14:45:00,10.28,10.28,10.26,10.27,188800.0,7.6851,7.6851,7.6702,7.6776,188800.0
2009-12-21 14:50:00,10.27,10.28,10.25,10.25,357400.0,7.6776,7.6851,7.6627,7.6627,357400.0
2009-12-21 14:55:00,10.25,10.27,10.25,10.27,211000.0,7.6627,7.6776,7.6627,7.6776,211000.0
2009-12-21 15:00:00,10.27,10.28,10.27,10.28,372800.0,7.6776,7.6851,7.6776,7.6851,372800.0
2009-12-21 15:05:00,10.27,10.28,10.26,10.26,340200.0,7.6776,7.6851,7.6702,7.6702,340200.0
2009-12-21 15:10:00,10.26,10.27,10.26,10.26,332600.0,7.6702,7.6776,7.6702,7.6702,332600.0
2009-12-21 15:15:00,10.27,10.28,10.26,10.28,321000.0,7.6776,7.6851,7.6702,7.6851,321000.0
2009-12-21 15:20:00,10.28,10.28,10.27,10.28,249200.0,7.6851,7.6851,7.6776,7.6851,249200.0
2009-12-21 15:25:00,10.27,10.28,10.27,10.28,293800.0,7.6776,7.6851,7.6776,7.6851,293800.0
2009-12-21 15:30:00,10.28,10.28,10.26,10.27,317600.0,7.6851,7.6851,7.6702,7.6776,317600.0
2009-12-21 15:35:00,10.26,10.27,10.26,10.27,313800.0,7.6702,7.6776,7.6702,7.6776,313800.0
2009-12-21 15:40:00,10.27,10.27,10.24,10.24,464800.0,7.6776,7.6776,7.6552,7.6552,464800.0
2009-12-21 15:45:00,10.24,10.24,10.22,10.22,504200.0,7.6552,7.6552,7.6402,7.6402,504200.0
2009-12-21 15:50:00,10.23,10.24,10.22,10.24,789600.0,7.6477,7.6552,7.6402,7.6552,789600.0
2009-12-21 15:55:00,10.24,10.25,10.22,10.25,1434200.0,7.6552,7.6627,7.6402,7.6627,1434200.0
2009-12-22 09:30:00,10.28,10.35,10.26,10.26,237400.0,7.6851,7.7374,7.6702,7.6702,237400.0
2009-12-22 09:35:00,10.26,10.33,10.25,10.32,216000.0,7.6702,7.7225,7.6627,7.715,216000.0
2009-12-22 09:40:00,10.32,10.33,10.3,10.31,127800.0,7.715,7.7225,7.7001,7.7075,127800.0
2009-12-22 09:45:00,10.31,10.31,10.3,10.31,106800.0,7.7075,7.7075,7.7001,7.7075,106800.0
2009-12-22 09:50:00,10.31,10.32,10.3,10.31,95200.0,7.7075,7.715,7.7001,7.7075,95200.0
2009-12-22 09:55:00,10.31,10.31,10.29,10.29,107400.0,7.7075,7.7075,7.6926,7.6926,107400.0
2009-12-22 10:00:00,10.3,10.31,10.27,10.28,176600.0,7.7001,7.7075,7.6776,7.6851,176600.0
2009-12-22 10:05:00,10.28,10.29,10.27,10.29,116600.0,7.6851,7.6926,7.6776,7.6926,116600.0
2009-12-22 10:10:00,10.29,10.31,10.29,10.31,64200.0,7.6926,7.7075,7.6926,7.7075,64200.0
2009-12-22 10:15:00,10.31,10.31,10.31,10.31,87600.0,7.7075,7.7075,7.7075,7.7075,87600.0
2009-12-22 10:20:00,10.31,10.31,10.3,10.3,162000.0,7.7075,7.7075,7.7001,7.7001,162000.0
2009-12-22 10:25:00,10.3,10.3,10.29,10.29,89400.0,7.7001,7.7001,7.6926,7.6926,89400.0
2009-12-22 10:30:00,10.29,10.3,10.28,10.29,363400.0,7.6926,7.7001,7.6851,7.6926,363400.0
2009-12-22 10:35:00,10.29,10.29,10.29,10.29,44200.0,7.6926,7.6926,7.6926,7.6926,44200.0
2009-12-22 10:40:00,10.29,10.3,10.29,10.3,79600.0,7.6926,7.7001,7.6926,7.7001,79600.0
2009-12-22 10:45:00,10.3,10.3,10.3,10.3,30800.0,7.7001,7.7001,7.7001,7.7001,30800.0
2009-12-22 10:50:00,10.3,10.31,10.3,10.3,84800.0,7.7001,7.7075,7.7001,7.7001,84800.0
2009-12-22 10:55:00,10.31,10.31,10.29,10.29,74800.0,7.7075,7.7075,7.6926,7.6926,74800.0
2009-12-22 11:00:00,10.29,10.3,10.28,10.29,140800.0,7.6926,7.7001,7.6851,7.6926,140800.0
2009-12-22 11:05:00,10.28,10.29,10.28,10.29,38800.0,7.6851,7.6926,7.6851,7.6926,38800.0
2009-12-22 11:10:00,10.29,10.29,10.28,10.28,48400.0,7.6926,7.6926,7.6851,7.6851,48400.0
2009-12-22 11:15:00,10.28,10.29,10.28,10.29,67000.0,7.6851,7.6926,7.6851,7.6926,67000.0
2009-12-22 11:20:00,10.29,10.29,10.28,10.28,103800.0,7.6926,7.6926,7.6851,7.6851,103800.0
2009-12-22 11:25:00,10.28,10.29,10.28,10.28,62600.0,7.6851,7.6926,7.6851,7.6851,62600.0
2009-12-22 11:30:00,10.28,10.28,10.25,10.26,107600.0,7.6851,7.6851,7.6627,7.6702,107600.0
2009-12-22 11:35:00,10.26,10.26,10.24,10.26,188200.0,7.6702,7.6702,7.6552,7.6702,188200.0
2009-12-22 11:40:00,10.26,10.26,10.25,10.26,70200.0,7.6702,7.6702,7.6627,7.6702,70200.0
2009-12-22 11:45:00,10.26,10.26,10.25,10.26,30000.0,7.6702,7.6702,7.6627,7.6702,30000.0
2009-12-22 11:50:00,10.25,10.26,10.25,10.25,12600.0,7.6627,7.6702,7.6627,7.6627,12600.0
2009-12-22 11:55:00,10.25,10.26,10.25,10.26,17600.0,7.6627,7.6702,7.6627,7.6702,17600.0
2009-12-22 12:00:00,10.26,10.26,10.25,10.26,30400.0,7.6702,7.6702,7.6627,7.6702,30400.0
2009-12-22 12:05:00,10.25,10.27,10.24,10.25,241000.0,7.6627,7.6776,7.6552,7.6627,241000.0
2009-12-22 12:10:00,10.25,10.25,10.24,10.25,32600.0,7.6627,7.6627,7.6552,7.6627,32600.0
2009-12-22 12:15:00,10.24,10.26,10.24,10.25,77800.0,7.6552,7.6702,7.6552,7.6627,77800.0
2009-12-22 12:20:00,10.25,10.26,10.24,10.24,129000.0,7.6627,7.6702,7.6552,7.6552,129000.0
2009-12-22 12:25:00,10.24,10.25,10.24,10.24,33600.0,7.6552,7.6627,7.6552,7.6552,33600.0
2009-12-22 12:30:00,10.25,10.27,10.24,10.27,80400.0,7.6627,7.6776,7.6552,7.6776,80400.0
2009-12-22 12:35:00,10.26,10.27,10.26,10.26,44600.0,7.6702,7.6776,7.6702,7.6702,44600.0
2009-12-22 12:40:00,10.26,10.27,10.26,10.26,62800.0,7.6702,7.6776,7.6702,7.6702,62800.0
2009-12-22 12:45:00,10.26,10.26,10.25,10.26,63000.0,7.6702,7.6702,7.6627,7.6702,63000.0
2009-12-22 12:50:00,10.26,10.27,10.26,10.26,55400.0,7.6702,7.6776,7.6702,7.6702,55400.0
2009-12-22 12:55:00,10.27,10.28,10.26,10.27,85000.0,7.6776,7.6851,7.6702,7.6776,85000.0
2009-12-22 13:00:00,10.27,10.27,10.26,10.26,39600.0,7.6776,7.6776,7.6702,7.6702,39600.0
2009-12-22 13:05:00,10.27,10.27,10.26,10.26,100000.0,7.6776,7.6776,7.6702,7.6702,100000.0
2009-12-22 13:10:00,10.26,10.26,10.26,10.26,33800.0,7.6702,7.6702,7.6702,7.6702,33800.0
2009-12-22 13:15:00,10.26,10.26,10.24,10.25,91400.0,7.6702,7.6702,7.6552,7.6627,91400.0
2009-12-22 13:20:00,10.25,10.26,10.24,10.24,29600.0,7.6627,7.6702,7.6552,7.6552,29600.0
2009-12-22 13:25:00,10.24,10.25,10.24,10.24,75000.0,7.6552,7.6627,7.6552,7.6552,75000.0
2009-12-22 13:30:00,10.24,10.24,10.24,10.24,46000.0,7.6552,7.6552,7.6552,7.6552,46000.0
2009-12-22 13:35:00,10.24,10.26,10.24,10.25,147200.0,7.6552,7.6702,7.6552,7.6627,147200.0
2009-12-22 13:40:00,10.25,10.26,10.25,10.26,34200.0,7.6627,7.6702,7.6627,7.6702,34200.0
2009-12-22 13:45:00,10.26,10.27,10.26,10.27,33200.0,7.6702,7.6776,7.6702,7.6776,33200.0
2009-12-22 13:50:00,10.27,10.27,10.26,10.26,51200.0,7.6776,7.6776,7.6702,7.6702,51200.0
2009-12-22 13:55:00,10.27,10.27,10.26,10.27,27000.0,7.6776,7.6776,7.6702,7.6776,27000.0
2009-12-22 14:00:00,10.26,10.27,10.25,10.25,67200.0,7.6702,7.6776,7.6627,7.6627,67200.0
2009-12-22 14:05:00,10.25,10.26,10.25,10.25,31000.0,7.6627,7.6702,7.6627,7.6627,31000.0
2009-12-22 14:10:00,10.25,10.27,10.25,10.27,82400.0,7.6627,7.6776,7.6627,7.6776,82400.0
2009-12-22 14:15:00,10.27,10.28,10.26,10.28,231400.0,7.6776,7.6851,7.6702,7.6851,231400.0
2009-12-22 14:20:00,10.27,10.3,10.27,10.3,557200.0,7.6776,7.7001,7.6776,7.7001,557200.0
2009-12-22 14:25:00,10.29,10.29,10.28,10.29,215600.0,7.6926,7.6926,7.6851,7.6926,215600.0
2009-12-22 14:30:00,10.29,10.3,10.28,10.3,114800.0,7.6926,7.7001,7.6851,7.7001,114800.0
2009-12-22 14:35:00,10.3,10.3,10.3,10.3,39400.0,7.7001,7.7001,7.7001,7.7001,39400.0
2009-12-22 14:40:00,10.3,10.3,10.3,10.3,49400.0,7.7001,7.7001,7.7001,7.7001,49400.0
2009-12-22 14:45:00,10.3,10.31,10.3,10.31,156600.0,7.7001,7.7075,7.7001,7.7075,156600.0
2009-12-22 14:50:00,10.31,10.31,10.31,10.31,42800.0,7.7075,7.7075,7.7075,7.7075,42800.0
2009-12-22 14:55:00,10.31,10.31,10.31,10.31,48000.0,7.7075,7.7075,7.7075,7.7075,48000.0
2009-12-22 15:00:00,10.31,10.31,10.29,10.3,190200.0,7.7075,7.7075,7.6926,7.7001,190200.0
2009-12-22 15:05:00,10.3,10.31,10.29,10.3,133000.0,7.7001,7.7075,7.6926,7.7001,133000.0
2009-12-22 15:10:00,10.3,10.3,10.3,10.3,146200.0,7.7001,7.7001,7.7001,7.7001,146200.0
2009-12-22 15:15:00,10.3,10.31,10.3,10.31,98800.0,7.7001,7.7075,7.7001,7.7075,98800.0
2009-12-22 15:20:00,10.3,10.31,10.3,10.3,141400.0,7.7001,7.7075,7.7001,7.7001,141400.0
2009-12-22 15:25:00,10.3,10.31,10.3,10.31,179200.0,7.7001,7.7075,7.7001,7.7075,179200.0
2009-12-22 15:30:00,10.31,10.31,10.3,10.31,117200.0,7.7075,7.7075,7.7001,7.7075,117200.0
2009-12-22 15:35:00,10.31,10.31,10.3,10.3,164000.0,7.7075,7.7075,7.7001,7.7001,164000.0
2009-12-22 15:40:00,10.3,10.3,10.29,10.29,193400.0,7.7001,7.7001,7.6926,7.6926,193400.0
2009-12-22 15:45:00,10.29,10.31,10.29,10.3,730400.0,7.6926,7.7075,7.6926,7.7001,730400.0
2009-12-22 15:50:00,10.3,10.31,10.29,10.3,197600.0,7.7001,7.7075,7.6926,7.7001,197600.0
2009-12-22 15:55:00,10.29,10.31,10.29,10.3,443800.0,7.6926,7.7075,7.6926,7.7001,443800.0
2009-12-23 09:30:00,10.36,10.36,10.31,10.34,253600.0,7.7449,7.7449,7.7075,7.73,253600.0
2009-12-23 09:35:00,10.35,10.38,10.34,10.38,253200.0,7.7374,7.7599,7.73,7.7599,253200.0
2009-12-23 09:40:00,10.38,10.4,10.35,10.4,295000.0,7.7599,7.7748,7.7374,7.7748,295000.0
2009-12-23 09:45:00,10.4,10.4,10.38,10.39,176400.0,7.7748,7.7748,7.7599,7.7673,176400.0
2009-12-23 09:50:00,10.39,10.41,10.38,10.4,220200.0,7.7673,7.7823,7.7599,7.7748,220200.0
2009-12-23 09:55:00,10.4,10.4,10.38,10.39,200200.0,7.7748,7.7748,7.7599,7.7673,200200.0
2009-12-23 10:00:00,10.38,10.4,10.36,10.4,251600.0,7.7599,7.7748,7.7449,7.7748,251600.0
2009-12-23 10:05:00,10.4,10.4,10.38,10.38,159800.0,7.7748,7.7748,7.7599,7.7599,159800.0
2009-12-23 10:10:00,10.38,10.41,10.38,10.4,188400.0,7.7599,7.7823,7.7599,7.7748,188400.0
2009-12-23 10:15:00,10.4,10.4,10.4,10.4,70000.0,7.7748,7.7748,7.7748,7.7748,70000.0
2009-12-23 10:20:00,10.4,10.41,10.4,10.41,245200.0,7.7748,7.7823,7.7748,7.7823,245200.0
2009-12-23 10:25:00,10.42,10.42,10.39,10.39,236600.0,7.7898,7.7898,7.7673,7.7673,236600.0
2009-12-23 10:30:00,10.4,10.43,10.38,10.42,394800.0,7.7748,7.7972,7.7599,7.7898,394800.0
2009-12-23 10:35:00,10.42,10.43,10.41,10.43,264800.0,7.7898,7.7972,7.7823,7.7972,264800.0
2009-12-23 10:40:00,10.43,10.44,10.41,10.42,264000.0,7.7972,7.8047,7.7823,7.7898,264000.0
2009-12-23 10:45:00,10.42,10.44,10.42,10.42,189000.0,7.7898,7.8047,7.7898,7.7898,189000.0
2009-12-23 10:50:00,10.42,10.42,10.4,10.41,72800.0,7.7898,7.7898,7.7748,7.7823,72800.0
2009-12-23 10:55:00,10.4,10.41,10.39,10.39,135200.0,7.7748,7.7823,7.7673,7.7673,135200.0
2009-12-23 11:00:00,10.39,10.4,10.39,10.39,32600.0,7.7673,7.7748,7.7673,7.7673,32600.0
2009-12-23 11:05:00,10.39,10.4,10.36,10.37,98400.0,7.7673,7.7748,7.7449,7.7524,98400.0
2009-12-23 11:10:00,10.37,10.38,10.37,10.38,79200.0,7.7524,7.7599,7.7524,7.7599,79200.0
2009-12-23 11:15:00,10.38,10.4,10.38,10.4,73400.0,7.7599,7.7748,7.7599,7.7748,73400.0
2009-12-23 11:20:00,10.4,10.4,10.38,10.38,114000.0,7.7748,7.7748,7.7599,7.7599,114000.0
2009-12-23 11:25:00,10.38,10.38,10.37,10.38,41200.0,7.7599,7.7599,7.7524,7.7599,41200.0
2009-12-23 11:30:00,10.38,10.38,10.37,10.38,34600.0,7.7599,7.7599,7.7524,7.7599,34600.0
2009-12-23 11:35:00,10.38,10.38,10.37,10.38,127000.0,7.7599,7.7599,7.7524,7.7599,127000.0
2009-12-23 11:40:00,10.38,10.38,10.38,10.38,102400.0,7.7599,7.7599,7.7599,7.7599,102400.0
2009-12-23 11:45:00,10.38,10.38,10.38,10.38,50000.0,7.7599,7.7599,7.7599,7.7599,50000.0
2009-12-23 11:50:00,10.38,10.38,10.38,10.38,25400.0,7.7599,7.7599,7.7599,7.7599,25400.0
2009-12-23 11:55:00,10.38,10.38,10.38,10.38,58200.0,7.7599,7.7599,7.7599,7.7599,58200.0
2009-12-23 12:00:00,10.38,10.38,10.35,10.35,106400.0,7.7599,7.7599,7.7374,7.7374,106400.0
2009-12-23 12:05:00,10.35,10.36,10.35,10.35,55000.0,7.7374,7.7449,7.7374,7.7374,55000.0
2009-12-23 12:10:00,10.35,10.35,10.35,10.35,33600.0,7.7374,7.7374,7.7374,7.7374,33600.0
2009-12-23 12:15:00,10.35,10.36,10.35,10.36,87200.0,7.7374,7.7449,7.7374,7.7449,87200.0
2009-12-23 12:20:00,10.36,10.36,10.36,10.36,27800.0,7.7449,7.7449,7.7449,7.7449,27800.0
2009-12-23 12:25:00,10.36,10.36,10.36,10.36,17400.0,7.7449,7.7449,7.7449,7.7449,17400.0
2009-12-23 12:30:00,10.36,10.36,10.36,10.36,15600.0,7.7449,7.7449,7.7449,7.7449,15600.0
2009-12-23 12:35:00,10.36,10.36,10.36,10.36,15000.0,7.7449,7.7449,7.7449,7.7449,15000.0
2009-12-23 12:40:00,10.36,10.36,10.34,10.34,74400.0,7.7449,7.7449,7.73,7.73,74400.0
2009-12-23 12:45:00,10.34,10.35,10.34,10.34,43600.0,7.73,7.7374,7.73,7.73,43600.0
2009-12-23 12:50:00,10.35,10.35,10.34,10.35,144200.0,7.7374,7.7374,7.73,7.7374,144200.0
2009-12-23 12:55:00,10.34,10.35,10.34,10.35,18000.0,7.73,7.7374,7.73,7.7374,18000.0
2009-12-23 13:00:00,10.34,10.35,10.34,10.35,18800.0,7.73,7.7374,7.73,7.7374,18800.0
2009-12-23 13:05:00,10.34,10.36,10.34,10.36,86400.0,7.73,7.7449,7.73,7.7449,86400.0
2009-12-23 13:10:00,10.36,10.37,10.36,10.37,79200.0,7.7449,7.7524,7.7449,7.7524,79200.0
2009-12-23 13:15:00,10.37,10.38,10.36,10.37,196400.0,7.7524,7.7599,7.7449,7.7524,196400.0
2009-12-23 13:20:00,10.37,10.37,10.36,10.36,41600.0,7.7524,7.7524,7.7449,7.7449,41600.0
2009-12-23 13:25:00,10.36,10.37,10.36,10.36,21200.0,7.7449,7.7524,7.7449,7.7449,21200.0
2009-12-23 13:30:00,10.37,10.37,10.35,10.36,165200.0,7.7524,7.7524,7.7374,7.7449,165200.0
2009-12-23 13:35:00,10.36,10.36,10.35,10.35,31600.0,7.7449,7.7449,7.7374,7.7374,31600.0
2009-12-23 13:40:00,10.35,10.35,10.35,10.35,39400.0,7.7374,7.7374,7.7374,7.7374,39400.0
2009-12-23 13:45:00,10.35,10.36,10.35,10.36,101400.0,7.7374,7.7449,7.7374,7.7449,101400.0
2009-12-23 13:50:00,10.36,10.36,10.34,10.34,145000.0,7.7449,7.7449,7.73,7.73,145000.0
2009-12-23 13:55:00,10.34,10.34,10.34,10.34,21800.0,7.73,7.73,7.73,7.73,21800.0
2009-12-23 14:00:00,10.34,10.35,10.34,10.34,191600.0,7.73,7.7374,7.73,7.73,191600.0
2009-12-23 14:05:00,10.35,10.35,10.34,10.35,29800.0,7.7374,7.7374,7.73,7.7374,29800.0
2009-12-23 14:10:00,10.34,10.36,10.34,10.36,105800.0,7.73,7.7449,7.73,7.7449,105800.0
2009-12-23 14:15:00,10.36,10.36,10.35,10.36,26400.0,7.7449,7.7449,7.7374,7.7449,26400.0
2009-12-23 14:20:00,10.35,10.36,10.35,10.36,45000.0,7.7374,7.7449,7.7374,7.7449,45000.0
2009-12-23 14:25:00,10.36,10.36,10.35,10.36,70600.0,7.7449,7.7449,7.7374,7.7449,70600.0
2009-12-23 14:30:00,10.36,10.36,10.36,10.36,94600.0,7.7449,7.7449,7.7449,7.7449,94600.0
2009-12-23 14:35:00,10.36,10.37,10.35,10.36,164600.0,7.7449,7.7524,7.7374,7.7449,164600.0
2009-12-23 14:40:00,10.36,10.37,10.36,10.37,69200.0,7.7449,7.7524,7.7449,7.7524,69200.0
2009-12-23 14:45:00,10.37,10.37,10.36,10.36,43600.0,7.7524,7.7524,7.7449,7.7449,43600.0
2009-12-23 14:50:00,10.37,10.37,10.36,10.36,92200.0,7.7524,7.7524,7.7449,7.7449,92200.0
2009-12-23 14:55:00,10.36,10.36,10.35,10.35,74800.0,7.7449,7.7449,7.7374,7.7374,74800.0
2009-12-23 15:00:00,10.35,10.35,10.35,10.35,57400.0,7.7374,7.7374,7.7374,7.7374,57400.0
2009-12-23 15:05:00,10.35,10.36,10.34,10.35,498800.0,7.7374,7.7449,7.73,7.7374,498800.0
2009-12-23 15:10:00,10.35,10.36,10.35,10.35,87400.0,7.7374,7.7449,7.7374,7.7374,87400.0
2009-12-23 15:15:00,10.36,10.36,10.35,10.35,40800.0,7.7449,7.7449,7.7374,7.7374,40800.0
2009-12-23 15:20:00,10.35,10.36,10.35,10.35,46600.0,7.7374,7.7449,7.7374,7.7374,46600.0
2009-12-23 15:25:00,10.35,10.36,10.34,10.34,168800.0,7.7374,7.7449,7.73,7.73,168800.0
2009-12-23 15:30:00,10.34,10.34,10.33,10.33,209400.0,7.73,7.73,7.7225,7.7225,209400.0
2009-12-23 15:35:00,10.33,10.34,10.32,10.34,133000.0,7.7225,7.73,7.715,7.73,133000.0
2009-12-23 15:40:00,10.34,10.34,10.32,10.33,185200.0,7.73,7.73,7.715,7.7225,185200.0
2009-12-23 15:45:00,10.32,10.33,10.32,10.33,62800.0,7.715,7.7225,7.715,7.7225,62800.0
2009-12-23 15:50:00,10.33,10.35,10.32,10.35,433200.0,7.7225,7.7374,7.715,7.7374,433200.0
2009-12-23 15:55:00,10.35,10.35,10.33,10.34,285000.0,7.7374,7.7374,7.7225,7.73,285000.0
2009-12-24 09:30:00,10.35,10.4,10.33,10.35,80600.0,7.7374,7.7748,7.7225,7.7374,80600.0
2009-12-24 09:35:00,10.35,10.37,10.31,10.31,88800.0,7.7374,7.7524,7.7075,7.7075,88800.0
2009-12-24 09:40:00,10.31,10.33,10.3,10.31,43400.0,7.7075,7.7225,7.7001,7.7075,43400.0
2009-12-24 09:45:00,10.3,10.31,10.29,10.29,35600.0,7.7001,7.7075,7.6926,7.6926,35600.0
2009-12-24 09:50:00,10.29,10.29,10.29,10.29,38800.0,7.6926,7.6926,7.6926,7.6926,38800.0
2009-12-24 09:55:00,10.29,10.3,10.29,10.29,69800.0,7.6926,7.7001,7.6926,7.6926,69800.0
2009-12-24 10:00:00,10.29,10.33,10.29,10.33,61000.0,7.6926,7.7225,7.6926,7.7225,61000.0
2009-12-24 10:05:00,10.32,10.33,10.31,10.31,109400.0,7.715,7.7225,7.7075,7.7075,109400.0
2009-12-24 10:10:00,10.31,10.31,10.31,10.31,29600.0,7.7075,7.7075,7.7075,7.7075,29600.0
2009-12-24 10:15:00,10.31,10.31,10.3,10.3,63600.0,7.7075,7.7075,7.7001,7.7001,63600.0
2009-12-24 10:20:00,10.31,10.31,10.29,10.29,122000.0,7.7075,7.7075,7.6926,7.6926,122000.0
2009-12-24 10:25:00,10.29,10.31,10.29,10.31,53200.0,7.6926,7.7075,7.6926,7.7075,53200.0
2009-12-24 10:30:00,10.3,10.31,10.29,10.29,58800.0,7.7001,7.7075,7.6926,7.6926,58800.0
2009-12-24 10:35:00,10.29,10.3,10.29,10.29,10000.0,7.6926,7.7001,7.6926,7.6926,10000.0
2009-12-24 10:40:00,10.3,10.3,10.29,10.29,10800.0,7.7001,7.7001,7.6926,7.6926,10800.0
2009-12-24 10:45:00,10.3,10.3,10.29,10.3,79200.0,7.7001,7.7001,7.6926,7.7001,79200.0
2009-12-24 10:50:00,10.3,10.31,10.29,10.3,146800.0,7.7001,7.7075,7.6926,7.7001,146800.0
2009-12-24 10:55:00,10.3,10.3,10.3,10.3,21800.0,7.7001,7.7001,7.7001,7.7001,21800.0
2009-12-24 11:00:00,10.3,10.31,10.3,10.31,63400.0,7.7001,7.7075,7.7001,7.7075,63400.0
2009-12-24 11:05:00,10.31,10.31,10.31,10.31,87800.0,7.7075,7.7075,7.7075,7.7075,87800.0
2009-12-24 11:10:00,10.31,10.31,10.31,10.31,32400.0,7.7075,7.7075,7.7075,7.7075,32400.0
2009-12-24 11:15:00,10.31,10.33,10.31,10.33,53000.0,7.7075,7.7225,7.7075,7.7225,53000.0
2009-12-24 11:20:00,10.33,10.33,10.31,10.32,193800.0,7.7225,7.7225,7.7075,7.715,193800.0
2009-12-24 11:25:00,10.31,10.33,10.31,10.33,249200.0,7.7075,7.7225,7.7075,7.7225,249200.0
2009-12-24 11:30:00,10.32,10.33,10.32,10.33,16200.0,7.715,7.7225,7.715,7.7225,16200.0
2009-12-24 11:35:00,10.32,10.34,10.32,10.33,47000.0,7.715,7.73,7.715,7.7225,47000.0
2009-12-24 11:40:00,10.33,10.34,10.33,10.34,17200.0,7.7225,7.73,7.7225,7.73,17200.0
2009-12-24 11:45:00,10.34,10.34,10.33,10.34,30600.0,7.73,7.73,7.7225,7.73,30600.0
2009-12-24 11:50:00,10.34,10.34,10.33,10.33,22200.0,7.73,7.73,7.7225,7.7225,22200.0
2009-12-24 11:55:00,10.34,10.34,10.33,10.34,44600.0,7.73,7.73,7.7225,7.73,44600.0
2009-12-24 12:00:00,10.34,10.37,10.34,10.36,385600.0,7.73,7.7524,7.73,7.7449,385600.0
2009-12-24 12:05:00,10.36,10.36,10.34,10.34,65800.0,7.7449,7.7449,7.73,7.73,65800.0
2009-12-24 12:10:00,10.35,10.36,10.34,10.34,314800.0,7.7374,7.7449,7.73,7.73,314800.0
2009-12-24 12:15:00,10.34,10.34,10.33,10.33,42600.0,7.73,7.73,7.7225,7.7225,42600.0
2009-12-24 12:20:00,10.33,10.34,10.33,10.34,30400.0,7.7225,7.73,7.7225,7.73,30400.0
2009-12-24 12:25:00,10.34,10.34,10.33,10.33,41200.0,7.73,7.73,7.7225,7.7225,41200.0
2009-12-24 12:30:00,10.34,10.34,10.33,10.34,24400.0,7.73,7.73,7.7225,7.73,24400.0
2009-12-24 12:35:00,10.33,10.34,10.33,10.33,57000.0,7.7225,7.73,7.7225,7.7225,57000.0
2009-12-24 12:40:00,10.34,10.34,10.33,10.33,45600.0,7.73,7.73,7.7225,7.7225,45600.0
2009-12-24 12:45:00,10.34,10.34,10.32,10.34,287800.0,7.73,7.73,7.715,7.73,287800.0
2009-12-24 12:50:00,10.34,10.34,10.33,10.34,78000.0,7.73,7.73,7.7225,7.73,78000.0
2009-12-24 12:55:00,10.33,10.34,10.33,10.33,265800.0,7.7225,7.73,7.7225,7.7225,265800.0
2009-12-28 09:30:00,10.36,10.39,10.33,10.34,182600.0,7.7449,7.7673,7.7225,7.73,182600.0
2009-12-28 09:35:00,10.34,10.37,10.32,10.33,144400.0,7.73,7.7524,7.715,7.7225,144400.0
2009-12-28 09:40:00,10.33,10.34,10.31,10.33,102800.0,7.7225,7.73,7.7075,7.7225,102800.0
2009-12-28 09:45:00,10.32,10.33,10.32,10.33,68800.0,7.715,7.7225,7.715,7.7225,68800.0
2009-12-28 09:50:00,10.33,10.33,10.33,10.33,33600.0,7.7225,7.7225,7.7225,7.7225,33600.0
2009-12-28 09:55:00,10.33,10.33,10.31,10.31,114000.0,7.7225,7.7225,7.7075,7.7075,114000.0
2009-12-28 10:00:00,10.31,10.31,10.28,10.28,193400.0,7.7075,7.7075,7.6851,7.6851,193400.0
2009-12-28 10:05:00,10.28,10.28,10.27,10.27,115800.0,7.6851,7.6851,7.6776,7.6776,115800.0
2009-12-28 10:10:00,10.27,10.27,10.26,10.26,115000.0,7.6776,7.6776,7.6702,7.6702,115000.0
2009-12-28 10:15:00,10.26,10.26,10.24,10.24,200000.0,7.6702,7.6702,7.6552,7.6552,200000.0
2009-12-28 10:20:00,10.24,10.25,10.24,10.24,47600.0,7.6552,7.6627,7.6552,7.6552,47600.0
2009-12-28 10:25:00,10.24,10.29,10.24,10.29,211800.0,7.6552,7.6926,7.6552,7.6926,211800.0
2009-12-28 10:30:00,10.28,10.3,10.28,10.3,152400.0,7.6851,7.7001,7.6851,7.7001,152400.0
2009-12-28 10:35:00,10.3,10.3,10.27,10.27,169200.0,7.7001,7.7001,7.6776,7.6776,169200.0
2009-12-28 10:40:00,10.28,10.3,10.27,10.3,83000.0,7.6851,7.7001,7.6776,7.7001,83000.0
2009-12-28 10:45:00,10.29,10.3,10.29,10.29,116400.0,7.6926,7.7001,7.6926,7.6926,116400.0
2009-12-28 10:50:00,10.29,10.3,10.28,10.28,32600.0,7.6926,7.7001,7.6851,7.6851,32600.0
2009-12-28 10:55:00,10.28,10.29,10.27,10.28,86600.0,7.6851,7.6926,7.6776,7.6851,86600.0
2009-12-28 11:00:00,10.28,10.29,10.28,10.28,31400.0,7.6851,7.6926,7.6851,7.6851,31400.0
2009-12-28 11:05:00,10.29,10.29,10.28,10.28,43600.0,7.6926,7.6926,7.6851,7.6851,43600.0
2009-12-28 11:10:00,10.28,10.29,10.27,10.28,42800.0,7.6851,7.6926,7.6776,7.6851,42800.0
2009-12-28 11:15:00,10.28,10.28,10.27,10.28,77000.0,7.6851,7.6851,7.6776,7.6851,77000.0
2009-12-28 11:20:00,10.28,10.28,10.28,10.28,49400.0,7.6851,7.6851,7.6851,7.6851,49400.0
2009-12-28 11:25:00,10.28,10.29,10.27,10.27,117000.0,7.6851,7.6926,7.6776,7.6776,117000.0
2009-12-28 11:30:00,10.27,10.28,10.26,10.26,142800.0,7.6776,7.6851,7.6702,7.6702,142800.0
2009-12-28 11:35:00,10.26,10.27,10.26,10.26,82000.0,7.6702,7.6776,7.6702,7.6702,82000.0
2009-12-28 11:40:00,10.26,10.28,10.26,10.27,138600.0,7.6702,7.6851,7.6702,7.6776,138600.0
2009-12-28 11:45:00,10.27,10.28,10.27,10.27,85400.0,7.6776,7.6851,7.6776,7.6776,85400.0
2009-12-28 11:50:00,10.27,10.27,10.26,10.26,64400.0,7.6776,7.6776,7.6702,7.6702,64400.0
2009-12-28 11:55:00,10.26,10.26,10.25,10.26,102200.0,7.6702,7.6702,7.6627,7.6702,102200.0
2009-12-28 12:00:00,10.26,10.26,10.26,10.26,4800.0,7.6702,7.6702,7.6702,7.6702,4800.0
2009-12-28 12:05:00,10.26,10.26,10.26,10.26,18000.0,7.6702,7.6702,7.6702,7.6702,18000.0
2009-12-28 12:10:00,10.26,10.26,10.26,10.26,44000.0,7.6702,7.6702,7.6702,7.6702,44000.0
2009-12-28 12:15:00,10.26,10.27,10.26,10.27,60200.0,7.6702,7.6776,7.6702,7.6776,60200.0
2009-12-28 12:20:00,10.27,10.27,10.27,10.27,17600.0,7.6776,7.6776,7.6776,7.6776,17600.0
2009-12-28 12:25:00,10.27,10.3,10.27,10.3,135800.0,7.6776,7.7001,7.6776,7.7001,135800.0
2009-12-28 12:30:00,10.29,10.31,10.29,10.3,76800.0,7.6926,7.7075,7.6926,7.7001,76800.0
2009-12-28 12:35:00,10.3,10.31,10.3,10.31,28400.0,7.7001,7.7075,7.7001,7.7075,28400.0
2009-12-28 12:40:00,10.31,10.31,10.3,10.31,27200.0,7.7075,7.7075,7.7001,7.7075,27200.0
2009-12-28 12:45:00,10.3,10.31,10.3,10.31,29000.0,7.7001,7.7075,7.7001,7.7075,29000.0
2009-12-28 12:50:00,10.3,10.31,10.3,10.31,22000.0,7.7001,7.7075,7.7001,7.7075,22000.0
2009-12-28 12:55:00,10.31,10.33,10.31,10.33,237800.0,7.7075,7.7225,7.7075,7.7225,237800.0
2009-12-28 13:00:00,10.33,10.33,10.32,10.32,20600.0,7.7225,7.7225,7.715,7.715,20600.0
2009-12-28 13:05:00,10.32,10.33,10.32,10.33,44200.0,7.715,7.7225,7.715,7.7225,44200.0
2009-12-28 13:10:00,10.33,10.33,10.31,10.31,141200.0,7.7225,7.7225,7.7075,7.7075,141200.0
2009-12-28 13:15:00,10.31,10.31,10.31,10.31,28600.0,7.7075,7.7075,7.7075,7.7075,28600.0
2009-12-28 13:20:00,10.31,10.31,10.31,10.31,13600.0,7.7075,7.7075,7.7075,7.7075,13600.0
2009-12-28 13:25:00,10.31,10.33,10.31,10.33,70000.0,7.7075,7.7225,7.7075,7.7225,70000.0
2009-12-28 13:30:00,10.33,10.33,10.31,10.31,55200.0,7.7225,7.7225,7.7075,7.7075,55200.0
2009-12-28 13:35:00,10.31,10.31,10.31,10.31,28800.0,7.7075,7.7075,7.7075,7.7075,28800.0
2009-12-28 13:40:00,10.31,10.31,10.3,10.3,27200.0,7.7075,7.7075,7.7001,7.7001,27200.0
2009-12-28 13:45:00,10.3,10.31,10.29,10.29,46800.0,7.7001,7.7075,7.6926,7.6926,46800.0
2009-12-28 13:50:00,10.29,10.31,10.29,10.3,55400.0,7.6926,7.7075,7.6926,7.7001,55400.0
2009-12-28 13:55:00,10.31,10.31,10.3,10.3,11400.0,7.7075,7.7075,7.7001,7.7001,11400.0
2009-12-28 14:00:00,10.3,10.31,10.3,10.3,19200.0,7.7001,7.7075,7.7001,7.7001,19200.0
2009-12-28 14:05:00,10.3,10.31,10.29,10.31,93600.0,7.7001,7.7075,7.6926,7.7075,93600.0
2009-12-28 14:10:00,10.3,10.31,10.3,10.3,15600.0,7.7001,7.7075,7.7001,7.7001,15600.0
2009-12-28 14:15:00,10.3,10.31,10.3,10.3,59400.0,7.7001,7.7075,7.7001,7.7001,59400.0
2009-12-28 14:20:00,10.3,10.3,10.28,10.3,215600.0,7.7001,7.7001,7.6851,7.7001,215600.0
2009-12-28 14:25:00,10.3,10.31,10.3,10.3,52800.0,7.7001,7.7075,7.7001,7.7001,52800.0
2009-12-28 14:30:00,10.31,10.32,10.3,10.32,174800.0,7.7075,7.715,7.7001,7.715,174800.0
2009-12-28 14:35:00,10.32,10.33,10.3,10.3,146400.0,7.715,7.7225,7.7001,7.7001,146400.0
2009-12-28 14:40:00,10.31,10.31,10.3,10.3,29600.0,7.7075,7.7075,7.7001,7.7001,29600.0
2009-12-28 14:45:00,10.3,10.31,10.3,10.31,79800.0,7.7001,7.7075,7.7001,7.7075,79800.0
2009-12-28 14:50:00,10.31,10.33,10.31,10.33,79200.0,7.7075,7.7225,7.7075,7.7225,79200.0
2009-12-28 14:55:00,10.32,10.33,10.31,10.32,86600.0,7.715,7.7225,7.7075,7.715,86600.0
2009-12-28 15:00:00,10.33,10.33,10.32,10.33,26000.0,7.7225,7.7225,7.715,7.7225,26000.0
2009-12-28 15:05:00,10.33,10.33,10.32,10.33,163000.0,7.7225,7.7225,7.715,7.7225,163000.0
2009-12-28 15:10:00,10.33,10.33,10.32,10.33,47600.0,7.7225,7.7225,7.715,7.7225,47600.0
2009-12-28 15:15:00,10.33,10.34,10.33,10.33,283400.0,7.7225,7.73,7.7225,7.7225,283400.0
2009-12-28 15:20:00,10.33,10.35,10.33,10.34,107800.0,7.7225,7.7374,7.7225,7.73,107800.0
2009-12-28 15:25:00,10.34,10.35,10.33,10.35,253200.0,7.73,7.7374,7.7225,7.7374,253200.0
2009-12-28 15:30:00,10.35,10.35,10.33,10.33,81800.0,7.7374,7.7374,7.7225,7.7225,81800.0
2009-12-28 15:35:00,10.33,10.34,10.33,10.33,128200.0,7.7225,7.73,7.7225,7.7225,128200.0
2009-12-28 15:40:00,10.33,10.34,10.33,10.34,83000.0,7.7225,7.73,7.7225,7.73,83000.0
2009-12-28 15:45:00,10.34,10.35,10.34,10.35,289000.0,7.73,7.7374,7.73,7.7374,289000.0
2009-12-28 15:50:00,10.35,10.37,10.35,10.36,316200.0,7.7374,7.7524,7.7374,7.7449,316200.0
2009-12-28 15:55:00,10.35,10.37,10.35,10.37,482400.0,7.7374,7.7524,7.7374,7.7524,482400.0
2009-12-29 09:30:00,10.36,10.41,10.35,10.35,150800.0,7.7449,7.7823,7.7374,7.7374,150800.0
2009-12-29 09:35:00,10.35,10.35,10.31,10.31,185200.0,7.7374,7.7374,7.7075,7.7075,185200.0
2009-12-29 09:40:00,10.31,10.31,10.29,10.3,183800.0,7.7075,7.7075,7.6926,7.7001,183800.0
2009-12-29 09:45:00,10.3,10.3,10.3,10.3,63000.0,7.7001,7.7001,7.7001,7.7001,63000.0
2009-12-29 09:50:00,10.3,10.3,10.29,10.3,181800.0,7.7001,7.7001,7.6926,7.7001,181800.0
2009-12-29 09:55:00,10.29,10.3,10.29,10.29,154200.0,7.6926,7.7001,7.6926,7.6926,154200.0
2009-12-29 10:00:00,10.29,10.3,10.28,10.29,103000.0,7.6926,7.7001,7.6851,7.6926,103000.0
2009-12-29 10:05:00,10.28,10.29,10.28,10.29,123400.0,7.6851,7.6926,7.6851,7.6926,123400.0
2009-12-29 10:10:00,10.29,10.3,10.29,10.3,234400.0,7.6926,7.7001,7.6926,7.7001,234400.0
2009-12-29 10:15:00,10.3,10.3,10.3,10.3,66200.0,7.7001,7.7001,7.7001,7.7001,66200.0
2009-12-29 10:20:00,10.3,10.3,10.29,10.29,194000.0,7.7001,7.7001,7.6926,7.6926,194000.0
2009-12-29 10:25:00,10.29,10.3,10.29,10.29,75800.0,7.6926,7.7001,7.6926,7.6926,75800.0
2009-12-29 10:30:00,10.29,10.3,10.29,10.29,52800.0,7.6926,7.7001,7.6926,7.6926,52800.0
2009-12-29 10:35:00,10.29,10.29,10.29,10.29,48200.0,7.6926,7.6926,7.6926,7.6926,48200.0
2009-12-29 10:40:00,10.29,10.29,10.28,10.28,106000.0,7.6926,7.6926,7.6851,7.6851,106000.0
2009-12-29 10:45:00,10.28,10.29,10.28,10.29,168000.0,7.6851,7.6926,7.6851,7.6926,168000.0
2009-12-29 10:50:00,10.28,10.29,10.27,10.28,86600.0,7.6851,7.6926,7.6776,7.6851,86600.0
2009-12-29 10:55:00,10.28,10.28,10.27,10.28,46600.0,7.6851,7.6851,7.6776,7.6851,46600.0
2009-12-29 11:00:00,10.27,10.28,10.27,10.27,95000.0,7.6776,7.6851,7.6776,7.6776,95000.0
2009-12-29 11:05:00,10.27,10.27,10.26,10.26,87400.0,7.6776,7.6776,7.6702,7.6702,87400.0
2009-12-29 11:10:00,10.26,10.26,10.25,10.25,142600.0,7.6702,7.6702,7.6627,7.6627,142600.0
2009-12-29 11:15:00,10.25,10.26,10.24,10.24,198000.0,7.6627,7.6702,7.6552,7.6552,198000.0
2009-12-29 11:20:00,10.24,10.27,10.24,10.26,279000.0,7.6552,7.6776,7.6552,7.6702,279000.0
2009-12-29 11:25:00,10.27,10.27,10.25,10.25,146600.0,7.6776,7.6776,7.6627,7.6627,146600.0
2009-12-29 11:30:00,10.25,10.26,10.24,10.25,126400.0,7.6627,7.6702,7.6552,7.6627,126400.0
2009-12-29 11:35:00,10.26,10.26,10.25,10.26,199800.0,7.6702,7.6702,7.6627,7.6702,199800.0
2009-12-29 11:40:00,10.26,10.26,10.25,10.25,116800.0,7.6702,7.6702,7.6627,7.6627,116800.0
2009-12-29 11:45:00,10.26,10.26,10.25,10.26,51400.0,7.6702,7.6702,7.6627,7.6702,51400.0
2009-12-29 11:50:00,10.25,10.26,10.25,10.25,72400.0,7.6627,7.6702,7.6627,7.6627,72400.0
2009-12-29 11:55:00,10.25,10.26,10.25,10.26,41200.0,7.6627,7.6702,7.6627,7.6702,41200.0
2009-12-29 12:00:00,10.25,10.26,10.24,10.26,148800.0,7.6627,7.6702,7.6552,7.6702,148800.0
2009-12-29 12:05:00,10.25,10.27,10.25,10.26,126200.0,7.6627,7.6776,7.6627,7.6702,126200.0
2009-12-29 12:10:00,10.26,10.27,10.26,10.27,92400.0,7.6702,7.6776,7.6702,7.6776,92400.0
2009-12-29 12:15:00,10.27,10.27,10.26,10.26,110200.0,7.6776,7.6776,7.6702,7.6702,110200.0
2009-12-29 12:20:00,10.26,10.27,10.26,10.27,185400.0,7.6702,7.6776,7.6702,7.6776,185400.0
2009-12-29 12:25:00,10.27,10.27,10.26,10.27,107400.0,7.6776,7.6776,7.6702,7.6776,107400.0
2009-12-29 12:30:00,10.27,10.27,10.26,10.26,61600.0,7.6776,7.6776,7.6702,7.6702,61600.0
2009-12-29 12:35:00,10.26,10.27,10.26,10.27,183400.0,7.6702,7.6776,7.6702,7.6776,183400.0
2009-12-29 12:40:00,10.27,10.28,10.27,10.28,269400.0,7.6776,7.6851,7.6776,7.6851,269400.0
2009-12-29 12:45:00,10.28,10.28,10.26,10.26,151200.0,7.6851,7.6851,7.6702,7.6702,151200.0
2009-12-29 12:50:00,10.26,10.26,10.25,10.26,45400.0,7.6702,7.6702,7.6627,7.6702,45400.0
2009-12-29 12:55:00,10.25,10.27,10.25,10.26,249400.0,7.6627,7.6776,7.6627,7.6702,249400.0
2009-12-29 13:00:00,10.26,10.26,10.26,10.26,63600.0,7.6702,7.6702,7.6702,7.6702,63600.0
2009-12-29 13:05:00,10.26,10.26,10.26,10.26,27000.0,7.6702,7.6702,7.6702,7.6702,27000.0
2009-12-29 13:10:00,10.26,10.26,10.26,10.26,43400.0,7.6702,7.6702,7.6702,7.6702,43400.0
2009-12-29 13:15:00,10.26,10.26,10.26,10.26,71400.0,7.6702,7.6702,7.6702,7.6702,71400.0
2009-12-29 13:20:00,10.26,10.26,10.25,10.25,83800.0,7.6702,7.6702,7.6627,7.6627,83800.0
2009-12-29 13:25:00,10.25,10.26,10.25,10.26,55800.0,7.6627,7.6702,7.6627,7.6702,55800.0
2009-12-29 13:30:00,10.26,10.26,10.25,10.25,58800.0,7.6702,7.6702,7.6627,7.6627,58800.0
2009-12-29 13:35:00,10.26,10.26,10.25,10.26,155600.0,7.6702,7.6702,7.6627,7.6702,155600.0
2009-12-29 13:40:00,10.26,10.26,10.26,10.26,38200.0,7.6702,7.6702,7.6702,7.6702,38200.0
2009-12-29 13:45:00,10.26,10.26,10.26,10.26,116400.0,7.6702,7.6702,7.6702,7.6702,116400.0
2009-12-29 13:50:00,10.26,10.26,10.24,10.24,181000.0,7.6702,7.6702,7.6552,7.6552,181000.0
2009-12-29 13:55:00,10.24,10.25,10.24,10.25,76800.0,7.6552,7.6627,7.6552,7.6627,76800.0
2009-12-29 14:00:00,10.25,10.25,10.24,10.25,33000.0,7.6627,7.6627,7.6552,7.6627,33000.0
2009-12-29 14:05:00,10.24,10.25,10.24,10.24,57400.0,7.6552,7.6627,7.6552,7.6552,57400.0
2009-12-29 14:10:00,10.25,10.25,10.24,10.24,118400.0,7.6627,7.6627,7.6552,7.6552,118400.0
2009-12-29 14:15:00,10.24,10.24,10.24,10.24,60400.0,7.6552,7.6552,7.6552,7.6552,60400.0
2009-12-29 14:20:00,10.24,10.24,10.24,10.24,57000.0,7.6552,7.6552,7.6552,7.6552,57000.0
2009-12-29 14:25:00,10.24,10.24,10.24,10.24,51600.0,7.6552,7.6552,7.6552,7.6552,51600.0
2009-12-29 14:30:00,10.24,10.24,10.23,10.24,173800.0,7.6552,7.6552,7.6477,7.6552,173800.0
2009-12-29 14:35:00,10.24,10.24,10.22,10.22,105600.0,7.6552,7.6552,7.6402,7.6402,105600.0
2009-12-29 14:40:00,10.23,10.23,10.22,10.23,90000.0,7.6477,7.6477,7.6402,7.6477,90000.0
2009-12-29 14:45:00,10.23,10.23,10.22,10.22,198600.0,7.6477,7.6477,7.6402,7.6402,198600.0
2009-12-29 14:50:00,10.22,10.23,10.22,10.22,69600.0,7.6402,7.6477,7.6402,7.6402,69600.0
2009-12-29 14:55:00,10.22,10.23,10.22,10.22,242600.0,7.6402,7.6477,7.6402,7.6402,242600.0
2009-12-29 15:00:00,10.22,10.22,10.21,10.22,321800.0,7.6402,7.6402,7.6328,7.6402,321800.0
2009-12-29 15:05:00,10.22,10.24,10.22,10.23,181600.0,7.6402,7.6552,7.6402,7.6477,181600.0
2009-12-29 15:10:00,10.23,10.24,10.23,10.24,130200.0,7.6477,7.6552,7.6477,7.6552,130200.0
2009-12-29 15:15:00,10.24,10.24,10.24,10.24,58400.0,7.6552,7.6552,7.6552,7.6552,58400.0
2009-12-29 15:20:00,10.24,10.24,10.22,10.24,201200.0,7.6552,7.6552,7.6402,7.6552,201200.0
2009-12-29 15:25:00,10.24,10.24,10.23,10.24,81200.0,7.6552,7.6552,7.6477,7.6552,81200.0
2009-12-29 15:30:00,10.23,10.24,10.23,10.24,154400.0,7.6477,7.6552,7.6477,7.6552,154400.0
2009-12-29 15:35:00,10.24,10.24,10.24,10.24,177200.0,7.6552,7.6552,7.6552,7.6552,177200.0
2009-12-29 15:40:00,10.24,10.24,10.22,10.23,371800.0,7.6552,7.6552,7.6402,7.6477,371800.0
2009-12-29 15:45:00,10.23,10.23,10.22,10.23,324400.0,7.6477,7.6477,7.6402,7.6477,324400.0
2009-12-29 15:50:00,10.22,10.23,10.22,10.22,262800.0,7.6402,7.6477,7.6402,7.6402,262800.0
2009-12-29 15:55:00,10.23,10.23,10.22,10.22,468400.0,7.6477,7.6477,7.6402,7.6402,468400.0
2009-12-30 09:30:00,10.22,10.22,10.21,10.22,168000.0,7.6402,7.6402,7.6328,7.6402,168000.0
2009-12-30 09:35:00,10.22,10.22,10.21,10.22,92800.0,7.6402,7.6402,7.6328,7.6402,92800.0
2009-12-30 09:40:00,10.22,10.25,10.21,10.23,239400.0,7.6402,7.6627,7.6328,7.6477,239400.0
2009-12-30 09:45:00,10.22,10.25,10.22,10.24,94000.0,7.6402,7.6627,7.6402,7.6552,94000.0
2009-12-30 09:50:00,10.24,10.27,10.24,10.27,133800.0,7.6552,7.6776,7.6552,7.6776,133800.0
2009-12-30 09:55:00,10.27,10.28,10.26,10.27,83600.0,7.6776,7.6851,7.6702,7.6776,83600.0
2009-12-30 10:00:00,10.27,10.27,10.27,10.27,26400.0,7.6776,7.6776,7.6776,7.6776,26400.0
2009-12-30 10:05:00,10.27,10.27,10.27,10.27,49400.0,7.6776,7.6776,7.6776,7.6776,49400.0
2009-12-30 10:10:00,10.27,10.29,10.27,10.29,117800.0,7.6776,7.6926,7.6776,7.6926,117800.0
2009-12-30 10:15:00,10.29,10.3,10.29,10.29,81200.0,7.6926,7.7001,7.6926,7.6926,81200.0
2009-12-30 10:20:00,10.3,10.3,10.28,10.29,243000.0,7.7001,7.7001,7.6851,7.6926,243000.0
2009-12-30 10:25:00,10.29,10.29,10.29,10.29,64000.0,7.6926,7.6926,7.6926,7.6926,64000.0
2009-12-30 10:30:00,10.29,10.29,10.27,10.27,88000.0,7.6926,7.6926,7.6776,7.6776,88000.0
2009-12-30 10:35:00,10.27,10.29,10.26,10.28,200600.0,7.6776,7.6926,7.6702,7.6851,200600.0
2009-12-30 10:40:00,10.28,10.28,10.28,10.28,64600.0,7.6851,7.6851,7.6851,7.6851,64600.0
2009-12-30 10:45:00,10.28,10.29,10.27,10.28,138600.0,7.6851,7.6926,7.6776,7.6851,138600.0
2009-12-30 10:50:00,10.28,10.29,10.28,10.29,22600.0,7.6851,7.6926,7.6851,7.6926,22600.0
2009-12-30 10:55:00,10.29,10.29,10.28,10.28,43800.0,7.6926,7.6926,7.6851,7.6851,43800.0
2009-12-30 11:00:00,10.28,10.28,10.28,10.28,31400.0,7.6851,7.6851,7.6851,7.6851,31400.0
2009-12-30 11:05:00,10.28,10.28,10.28,10.28,72000.0,7.6851,7.6851,7.6851,7.6851,72000.0
2009-12-30 11:10:00,10.28,10.28,10.28,10.28,66200.0,7.6851,7.6851,7.6851,7.6851,66200.0
2009-12-30 11:15:00,10.28,10.28,10.28,10.28,57600.0,7.6851,7.6851,7.6851,7.6851,57600.0
2009-12-30 11:20:00,10.28,10.28,10.26,10.26,152400.0,7.6851,7.6851,7.6702,7.6702,152400.0
2009-12-30 11:25:00,10.26,10.26,10.25,10.25,38400.0,7.6702,7.6702,7.6627,7.6627,38400.0
2009-12-30 11:30:00,10.26,10.26,10.25,10.26,29400.0,7.6702,7.6702,7.6627,7.6702,29400.0
2009-12-30 11:35:00,10.25,10.27,10.25,10.27,76400.0,7.6627,7.6776,7.6627,7.6776,76400.0
2009-12-30 11:40:00,10.27,10.27,10.26,10.27,26800.0,7.6776,7.6776,7.6702,7.6776,26800.0
2009-12-30 11:45:00,10.27,10.27,10.27,10.27,33400.0,7.6776,7.6776,7.6776,7.6776,33400.0
2009-12-30 11:50:00,10.27,10.27,10.27,10.27,25800.0,7.6776,7.6776,7.6776,7.6776,25800.0
2009-12-30 11:55:00,10.27,10.28,10.27,10.27,75200.0,7.6776,7.6851,7.6776,7.6776,75200.0
2009-12-30 12:00:00,10.27,10.27,10.27,10.27,16400.0,7.6776,7.6776,7.6776,7.6776,16400.0
2009-12-30 12:05:00,10.27,10.27,10.27,10.27,25600.0,7.6776,7.6776,7.6776,7.6776,25600.0
2009-12-30 12:10:00,10.27,10.27,10.27,10.27,24000.0,7.6776,7.6776,7.6776,7.6776,24000.0
2009-12-30 12:15:00,10.27,10.27,10.27,10.27,24200.0,7.6776,7.6776,7.6776,7.6776,24200.0
2009-12-30 12:20:00,10.27,10.27,10.24,10.24,118600.0,7.6776,7.6776,7.6552,7.6552,118600.0
2009-12-30 12:25:00,10.24,10.25,10.24,10.25,11200.0,7.6552,7.6627,7.6552,7.6627,11200.0
2009-12-30 12:30:00,10.25,10.25,10.24,10.24,14200.0,7.6627,7.6627,7.6552,7.6552,14200.0
2009-12-30 12:35:00,10.24,10.25,10.24,10.25,35000.0,7.6552,7.6627,7.6552,7.6627,35000.0
2009-12-30 12:40:00,10.25,10.25,10.24,10.25,16800.0,7.6627,7.6627,7.6552,7.6627,16800.0
2009-12-30 12:45:00,10.25,10.25,10.24,10.24,21800.0,7.6627,7.6627,7.6552,7.6552,21800.0
2009-12-30 12:50:00,10.25,10.25,10.24,10.24,20400.0,7.6627,7.6627,7.6552,7.6552,20400.0
2009-12-30 12:55:00,10.24,10.25,10.24,10.24,29200.0,7.6552,7.6627,7.6552,7.6552,29200.0
2009-12-30 13:00:00,10.24,10.26,10.24,10.26,80600.0,7.6552,7.6702,7.6552,7.6702,80600.0
2009-12-30 13:05:00,10.26,10.26,10.24,10.24,96800.0,7.6702,7.6702,7.6552,7.6552,96800.0
2009-12-30 13:10:00,10.24,10.24,10.23,10.24,93000.0,7.6552,7.6552,7.6477,7.6552,93000.0
2009-12-30 13:15:00,10.24,10.24,10.23,10.23,20600.0,7.6552,7.6552,7.6477,7.6477,20600.0
2009-12-30 13:20:00,10.23,10.24,10.23,10.23,19800.0,7.6477,7.6552,7.6477,7.6477,19800.0
2009-12-30 13:25:00,10.24,10.24,10.23,10.24,31000.0,7.6552,7.6552,7.6477,7.6552,31000.0
2009-12-30 13:30:00,10.23,10.24,10.23,10.23,27400.0,7.6477,7.6552,7.6477,7.6477,27400.0
2009-12-30 13:35:00,10.24,10.24,10.22,10.22,69200.0,7.6552,7.6552,7.6402,7.6402,69200.0
2009-12-30 13:40:00,10.22,10.24,10.22,10.24,62800.0,7.6402,7.6552,7.6402,7.6552,62800.0
2009-12-30 13:45:00,10.24,10.24,10.22,10.23,257000.0,7.6552,7.6552,7.6402,7.6477,257000.0
2009-12-30 13:50:00,10.22,10.23,10.22,10.22,17200.0,7.6402,7.6477,7.6402,7.6402,17200.0
2009-12-30 13:55:00,10.23,10.23,10.22,10.22,50200.0,7.6477,7.6477,7.6402,7.6402,50200.0
2009-12-30 14:00:00,10.22,10.23,10.22,10.22,18800.0,7.6402,7.6477,7.6402,7.6402,18800.0
2009-12-30 14:05:00,10.23,10.23,10.22,10.22,247200.0,7.6477,7.6477,7.6402,7.6402,247200.0
2009-12-30 14:10:00,10.23,10.24,10.23,10.24,70000.0,7.6477,7.6552,7.6477,7.6552,70000.0
2009-12-30 14:15:00,10.24,10.24,10.23,10.24,20800.0,7.6552,7.6552,7.6477,7.6552,20800.0
2009-12-30 14:20:00,10.23,10.24,10.23,10.23,47400.0,7.6477,7.6552,7.6477,7.6477,47400.0
2009-12-30 14:25:00,10.24,10.24,10.22,10.23,61600.0,7.6552,7.6552,7.6402,7.6477,61600.0
2009-12-30 14:30:00,10.23,10.23,10.22,10.22,28000.0,7.6477,7.6477,7.6402,7.6402,28000.0
2009-12-30 14:35:00,10.23,10.23,10.22,10.23,55200.0,7.6477,7.6477,7.6402,7.6477,55200.0
2009-12-30 14:40:00,10.23,10.23,10.22,10.22,39600.0,7.6477,7.6477,7.6402,7.6402,39600.0
2009-12-30 14:45:00,10.23,10.23,10.22,10.23,45200.0,7.6477,7.6477,7.6402,7.6477,45200.0
2009-12-30 14:50:00,10.23,10.23,10.22,10.23,64800.0,7.6477,7.6477,7.6402,7.6477,64800.0
2009-12-30 14:55:00,10.23,10.23,10.22,10.22,44200.0,7.6477,7.6477,7.6402,7.6402,44200.0
2009-12-30 15:00:00,10.22,10.23,10.22,10.22,43000.0,7.6402,7.6477,7.6402,7.6402,43000.0
2009-12-30 15:05:00,10.22,10.23,10.22,10.22,62600.0,7.6402,7.6477,7.6402,7.6402,62600.0
2009-12-30 15:10:00,10.22,10.23,10.22,10.22,250800.0,7.6402,7.6477,7.6402,7.6402,250800.0
2009-12-30 15:15:00,10.23,10.23,10.22,10.23,56400.0,7.6477,7.6477,7.6402,7.6477,56400.0
2009-12-30 15:20:00,10.23,10.23,10.22,10.22,57000.0,7.6477,7.6477,7.6402,7.6402,57000.0
2009-12-30 15:25:00,10.22,10.23,10.22,10.22,48800.0,7.6402,7.6477,7.6402,7.6402,48800.0
2009-12-30 15:30:00,10.22,10.24,10.22,10.24,281400.0,7.6402,7.6552,7.6402,7.6552,281400.0
2009-12-30 15:35:00,10.24,10.24,10.22,10.23,87600.0,7.6552,7.6552,7.6402,7.6477,87600.0
2009-12-30 15:40:00,10.22,10.23,10.22,10.23,65000.0,7.6402,7.6477,7.6402,7.6477,65000.0
2009-12-30 15:45:00,10.22,10.23,10.22,10.23,67200.0,7.6402,7.6477,7.6402,7.6477,67200.0
2009-12-30 15:50:00,10.23,10.23,10.22,10.22,231800.0,7.6477,7.6477,7.6402,7.6402,231800.0
2009-12-30 15:55:00,10.23,10.24,10.22,10.23,354800.0,7.6477,7.6552,7.6402,7.6477,354800.0
2009-12-31 09:30:00,10.23,10.25,10.21,10.22,161200.0,7.6477,7.6627,7.6328,7.6402,161200.0
2009-12-31 09:35:00,10.21,10.24,10.21,10.24,47200.0,7.6328,7.6552,7.6328,7.6552,47200.0
2009-12-31 09:40:00,10.24,10.24,10.23,10.23,61000.0,7.6552,7.6552,7.6477,7.6477,61000.0
2009-12-31 09:45:00,10.24,10.24,10.23,10.24,16200.0,7.6552,7.6552,7.6477,7.6552,16200.0
2009-12-31 09:50:00,10.24,10.24,10.22,10.22,254800.0,7.6552,7.6552,7.6402,7.6402,254800.0
2009-12-31 09:55:00,10.22,10.22,10.22,10.22,73200.0,7.6402,7.6402,7.6402,7.6402,73200.0
2009-12-31 10:00:00,10.22,10.23,10.22,10.23,109000.0,7.6402,7.6477,7.6402,7.6477,109000.0
2009-12-31 10:05:00,10.23,10.23,10.22,10.23,78000.0,7.6477,7.6477,7.6402,7.6477,78000.0
2009-12-31 10:10:00,10.23,10.24,10.22,10.22,203800.0,7.6477,7.6552,7.6402,7.6402,203800.0
2009-12-31 10:15:00,10.22,10.23,10.22,10.22,139800.0,7.6402,7.6477,7.6402,7.6402,139800.0
2009-12-31 10:20:00,10.22,10.24,10.22,10.23,160800.0,7.6402,7.6552,7.6402,7.6477,160800.0
2009-12-31 10:25:00,10.23,10.26,10.23,10.26,304200.0,7.6477,7.6702,7.6477,7.6702,304200.0
2009-12-31 10:30:00,10.26,10.28,10.25,10.28,267000.0,7.6702,7.6851,7.6627,7.6851,267000.0
2009-12-31 10:35:00,10.28,10.29,10.27,10.29,182600.0,7.6851,7.6926,7.6776,7.6926,182600.0
2009-12-31 10:40:00,10.29,10.31,10.29,10.3,252200.0,7.6926,7.7075,7.6926,7.7001,252200.0
2009-12-31 10:45:00,10.3,10.3,10.28,10.28,80600.0,7.7001,7.7001,7.6851,7.6851,80600.0
2009-12-31 10:50:00,10.28,10.28,10.26,10.26,78200.0,7.6851,7.6851,7.6702,7.6702,78200.0
2009-12-31 10:55:00,10.26,10.28,10.25,10.27,237200.0,7.6702,7.6851,7.6627,7.6776,237200.0
2009-12-31 11:00:00,10.27,10.29,10.27,10.28,188400.0,7.6776,7.6926,7.6776,7.6851,188400.0
2009-12-31 11:05:00,10.29,10.3,10.27,10.27,185000.0,7.6926,7.7001,7.6776,7.6776,185000.0
2009-12-31 11:10:00,10.28,10.28,10.27,10.27,57400.0,7.6851,7.6851,7.6776,7.6776,57400.0
2009-12-31 11:15:00,10.27,10.27,10.26,10.26,73400.0,7.6776,7.6776,7.6702,7.6702,73400.0
2009-12-31 11:20:00,10.26,10.27,10.26,10.27,61800.0,7.6702,7.6776,7.6702,7.6776,61800.0
2009-12-31 11:25:00,10.27,10.27,10.26,10.26,130200.0,7.6776,7.6776,7.6702,7.6702,130200.0
2009-12-31 11:30:00,10.26,10.26,10.26,10.26,42600.0,7.6702,7.6702,7.6702,7.6702,42600.0
2009-12-31 11:35:00,10.26,10.28,10.24,10.28,310200.0,7.6702,7.6851,7.6552,7.6851,310200.0
2009-12-31 11:40:00,10.29,10.29,10.28,10.29,131200.0,7.6926,7.6926,7.6851,7.6926,131200.0
2009-12-31 11:45:00,10.29,10.31,10.29,10.3,149800.0,7.6926,7.7075,7.6926,7.7001,149800.0
2009-12-31 11:50:00,10.3,10.3,10.27,10.28,168000.0,7.7001,7.7001,7.6776,7.6851,168000.0
2009-12-31 11:55:00,10.28,10.28,10.26,10.26,53200.0,7.6851,7.6851,7.6702,7.6702,53200.0
2009-12-31 12:00:00,10.26,10.28,10.26,10.28,127200.0,7.6702,7.6851,7.6702,7.6851,127200.0
2009-12-31 12:05:00,10.29,10.29,10.27,10.27,144200.0,7.6926,7.6926,7.6776,7.6776,144200.0
2009-12-31 12:10:00,10.28,10.28,10.25,10.25,105200.0,7.6851,7.6851,7.6627,7.6627,105200.0
2009-12-31 12:15:00,10.25,10.26,10.24,10.24,94800.0,7.6627,7.6702,7.6552,7.6552,94800.0
2009-12-31 12:20:00,10.24,10.24,10.24,10.24,26800.0,7.6552,7.6552,7.6552,7.6552,26800.0
2009-12-31 12:25:00,10.24,10.26,10.24,10.24,74600.0,7.6552,7.6702,7.6552,7.6552,74600.0
2009-12-31 12:30:00,10.24,10.24,10.24,10.24,40200.0,7.6552,7.6552,7.6552,7.6552,40200.0
2009-12-31 12:35:00,10.24,10.25,10.23,10.24,89600.0,7.6552,7.6627,7.6477,7.6552,89600.0
2009-12-31 12:40:00,10.24,10.24,10.24,10.24,24400.0,7.6552,7.6552,7.6552,7.6552,24400.0
2009-12-31 12:45:00,10.24,10.25,10.24,10.24,42200.0,7.6552,7.6627,7.6552,7.6552,42200.0
2009-12-31 12:50:00,10.25,10.25,10.24,10.25,36200.0,7.6627,7.6627,7.6552,7.6627,36200.0
2009-12-31 12:55:00,10.24,10.25,10.24,10.25,24400.0,7.6552,7.6627,7.6552,7.6627,24400.0
2009-12-31 13:00:00,10.25,10.25,10.24,10.25,30000.0,7.6627,7.6627,7.6552,7.6627,30000.0
2009-12-31 13:05:00,10.24,10.25,10.24,10.24,36400.0,7.6552,7.6627,7.6552,7.6552,36400.0
2009-12-31 13:10:00,10.24,10.26,10.24,10.26,86600.0,7.6552,7.6702,7.6552,7.6702,86600.0
2009-12-31 13:15:00,10.26,10.26,10.24,10.24,111400.0,7.6702,7.6702,7.6552,7.6552,111400.0
2009-12-31 13:20:00,10.24,10.24,10.24,10.24,48000.0,7.6552,7.6552,7.6552,7.6552,48000.0
2009-12-31 13:25:00,10.24,10.25,10.24,10.25,59400.0,7.6552,7.6627,7.6552,7.6627,59400.0
2009-12-31 13:30:00,10.24,10.25,10.24,10.24,25600.0,7.6552,7.6627,7.6552,7.6552,25600.0
2009-12-31 13:35:00,10.25,10.26,10.24,10.26,115800.0,7.6627,7.6702,7.6552,7.6702,115800.0
2009-12-31 13:40:00,10.26,10.29,10.26,10.28,377000.0,7.6702,7.6926,7.6702,7.6851,377000.0
2009-12-31 13:45:00,10.28,10.31,10.28,10.31,376600.0,7.6851,7.7075,7.6851,7.7075,376600.0
2009-12-31 13:50:00,10.32,10.32,10.31,10.31,215800.0,7.715,7.715,7.7075,7.7075,215800.0
2009-12-31 13:55:00,10.31,10.32,10.31,10.31,95600.0,7.7075,7.715,7.7075,7.7075,95600.0
2009-12-31 14:00:00,10.31,10.31,10.29,10.3,127600.0,7.7075,7.7075,7.6926,7.7001,127600.0
2009-12-31 14:05:00,10.29,10.3,10.29,10.29,43000.0,7.6926,7.7001,7.6926,7.6926,43000.0
2009-12-31 14:10:00,10.29,10.3,10.29,10.29,47600.0,7.6926,7.7001,7.6926,7.6926,47600.0
2009-12-31 14:15:00,10.3,10.3,10.27,10.28,111600.0,7.7001,7.7001,7.6776,7.6851,111600.0
2009-12-31 14:20:00,10.27,10.28,10.27,10.28,46600.0,7.6776,7.6851,7.6776,7.6851,46600.0
2009-12-31 14:25:00,10.28,10.29,10.28,10.29,75200.0,7.6851,7.6926,7.6851,7.6926,75200.0
2009-12-31 14:30:00,10.29,10.32,10.28,10.31,294400.0,7.6926,7.715,7.6851,7.7075,294400.0
2009-12-31 14:35:00,10.31,10.32,10.31,10.31,150400.0,7.7075,7.715,7.7075,7.7075,150400.0
2009-12-31 14:40:00,10.31,10.31,10.3,10.31,96200.0,7.7075,7.7075,7.7001,7.7075,96200.0
2009-12-31 14:45:00,10.31,10.31,10.31,10.31,110400.0,7.7075,7.7075,7.7075,7.7075,110400.0
2009-12-31 14:50:00,10.31,10.32,10.31,10.32,125000.0,7.7075,7.715,7.7075,7.715,125000.0
2009-12-31 14:55:00,10.31,10.33,10.31,10.31,167200.0,7.7075,7.7225,7.7075,7.7075,167200.0
2009-12-31 15:00:00,10.31,10.33,10.31,10.31,176800.0,7.7075,7.7225,7.7075,7.7075,176800.0
2009-12-31 15:05:00,10.31,10.32,10.31,10.31,142000.0,7.7075,7.715,7.7075,7.7075,142000.0
2009-12-31 15:10:00,10.32,10.32,10.31,10.31,129600.0,7.715,7.715,7.7075,7.7075,129600.0
2009-12-31 15:15:00,10.31,10.31,10.31,10.31,58600.0,7.7075,7.7075,7.7075,7.7075,58600.0
2009-12-31 15:20:00,10.31,10.33,10.31,10.32,284800.0,7.7075,7.7225,7.7075,7.715,284800.0
2009-12-31 15:25:00,10.32,10.33,10.32,10.32,70600.0,7.715,7.7225,7.715,7.715,70600.0
2009-12-31 15:30:00,10.32,10.33,10.31,10.31,203600.0,7.715,7.7225,7.7075,7.7075,203600.0
2009-12-31 15:35:00,10.31,10.31,10.3,10.3,276400.0,7.7075,7.7075,7.7001,7.7001,276400.0
2009-12-31 15:40:00,10.3,10.31,10.29,10.29,389600.0,7.7001,7.7075,7.6926,7.6926,389600.0
2009-12-31 15:45:00,10.29,10.3,10.29,10.29,559800.0,7.6926,7.7001,7.6926,7.6926,559800.0
2009-12-31 15:50:00,10.3,10.3,10.29,10.29,678000.0,7.7001,7.7001,7.6926,7.6926,678000.0
2009-12-31 15:55:00,10.29,10.3,10.27,10.27,1271800.0,7.6926,7.7001,7.6776,7.6776,1271800.0
2010-01-04 09:30:00,10.27,10.32,10.23,10.25,529600.0,7.6776,7.715,7.6477,7.6627,529600.0
2010-01-04 09:35:00,10.26,10.3,10.25,10.26,467800.0,7.6702,7.7001,7.6627,7.6702,467800.0
2010-01-04 09:40:00,10.26,10.29,10.26,10.28,216600.0,7.6702,7.6926,7.6702,7.6851,216600.0
2010-01-04 09:45:00,10.28,10.31,10.28,10.28,339800.0,7.6851,7.7075,7.6851,7.6851,339800.0
2010-01-04 09:50:00,10.28,10.28,10.26,10.27,147600.0,7.6851,7.6851,7.6702,7.6776,147600.0
2010-01-04 09:55:00,10.27,10.27,10.26,10.27,171000.0,7.6776,7.6776,7.6702,7.6776,171000.0
2010-01-04 10:00:00,10.27,10.3,10.26,10.26,375400.0,7.6776,7.7001,7.6702,7.6702,375400.0
2010-01-04 10:05:00,10.26,10.27,10.24,10.25,260000.0,7.6702,7.6776,7.6552,7.6627,260000.0
2010-01-04 10:10:00,10.24,10.25,10.22,10.22,228000.0,7.6552,7.6627,7.6402,7.6402,228000.0
2010-01-04 10:15:00,10.23,10.23,10.22,10.23,139400.0,7.6477,7.6477,7.6402,7.6477,139400.0
2010-01-04 10:20:00,10.22,10.24,10.22,10.23,132400.0,7.6402,7.6552,7.6402,7.6477,132400.0
2010-01-04 10:25:00,10.22,10.28,10.22,10.28,159600.0,7.6402,7.6851,7.6402,7.6851,159600.0
2010-01-04 10:30:00,10.28,10.28,10.27,10.27,221800.0,7.6851,7.6851,7.6776,7.6776,221800.0
2010-01-04 10:35:00,10.27,10.29,10.26,10.29,440600.0,7.6776,7.6926,7.6702,7.6926,440600.0
2010-01-04 10:40:00,10.29,10.31,10.28,10.3,199200.0,7.6926,7.7075,7.6851,7.7001,199200.0
2010-01-04 10:45:00,10.3,10.31,10.3,10.31,151600.0,7.7001,7.7075,7.7001,7.7075,151600.0
2010-01-04 10:50:00,10.31,10.31,10.29,10.29,132000.0,7.7075,7.7075,7.6926,7.6926,132000.0
2010-01-04 10:55:00,10.29,10.33,10.29,10.31,343800.0,7.6926,7.7225,7.6926,7.7075,343800.0
2010-01-04 11:00:00,10.31,10.31,10.29,10.3,113400.0,7.7075,7.7075,7.6926,7.7001,113400.0
2010-01-04 11:05:00,10.3,10.31,10.3,10.31,47800.0,7.7001,7.7075,7.7001,7.7075,47800.0
2010-01-04 11:10:00,10.31,10.31,10.3,10.3,77800.0,7.7075,7.7075,7.7001,7.7001,77800.0
2010-01-04 11:15:00,10.3,10.3,10.3,10.3,54200.0,7.7001,7.7001,7.7001,7.7001,54200.0
2010-01-04 11:20:00,10.3,10.31,10.3,10.31,67800.0,7.7001,7.7075,7.7001,7.7075,67800.0
2010-01-04 11:25:00,10.31,10.31,10.3,10.3,87600.0,7.7075,7.7075,7.7001,7.7001,87600.0
2010-01-04 11:30:00,10.3,10.31,10.3,10.31,104000.0,7.7001,7.7075,7.7001,7.7075,104000.0
2010-01-04 11:35:00,10.3,10.31,10.28,10.28,235600.0,7.7001,7.7075,7.6851,7.6851,235600.0
2010-01-04 11:40:00,10.28,10.29,10.27,10.28,184200.0,7.6851,7.6926,7.6776,7.6851,184200.0
2010-01-04 11:45:00,10.28,10.29,10.28,10.28,129200.0,7.6851,7.6926,7.6851,7.6851,129200.0
2010-01-04 11:50:00,10.29,10.29,10.28,10.29,55800.0,7.6926,7.6926,7.6851,7.6926,55800.0
2010-01-04 11:55:00,10.29,10.29,10.27,10.27,160600.0,7.6926,7.6926,7.6776,7.6776,160600.0
2010-01-04 12:00:00,10.27,10.28,10.27,10.27,70000.0,7.6776,7.6851,7.6776,7.6776,70000.0
2010-01-04 12:05:00,10.27,10.28,10.27,10.28,137400.0,7.6776,7.6851,7.6776,7.6851,137400.0
2010-01-04 12:10:00,10.28,10.29,10.28,10.28,64200.0,7.6851,7.6926,7.6851,7.6851,64200.0
2010-01-04 12:15:00,10.28,10.29,10.27,10.28,71600.0,7.6851,7.6926,7.6776,7.6851,71600.0
2010-01-04 12:20:00,10.28,10.28,10.27,10.27,87400.0,7.6851,7.6851,7.6776,7.6776,87400.0
2010-01-04 12:25:00,10.27,10.28,10.27,10.28,94800.0,7.6776,7.6851,7.6776,7.6851,94800.0
2010-01-04 12:30:00,10.28,10.28,10.27,10.27,22600.0,7.6851,7.6851,7.6776,7.6776,22600.0
2010-01-04 12:35:00,10.28,10.28,10.27,10.27,105400.0,7.6851,7.6851,7.6776,7.6776,105400.0
2010-01-04 12:40:00,10.27,10.28,10.27,10.27,35600.0,7.6776,7.6851,7.6776,7.6776,35600.0
2010-01-04 12:45:00,10.27,10.27,10.27,10.27,38000.0,7.6776,7.6776,7.6776,7.6776,38000.0
2010-01-04 12:50:00,10.27,10.27,10.27,10.27,38600.0,7.6776,7.6776,7.6776,7.6776,38600.0
2010-01-04 12:55:00,10.27,10.27,10.27,10.27,43800.0,7.6776,7.6776,7.6776,7.6776,43800.0
2010-01-04 13:00:00,10.27,10.28,10.27,10.27,101600.0,7.6776,7.6851,7.6776,7.6776,101600.0
2010-01-04 13:05:00,10.27,10.27,10.27,10.27,58200.0,7.6776,7.6776,7.6776,7.6776,58200.0
2010-01-04 13:10:00,10.27,10.27,10.27,10.27,71800.0,7.6776,7.6776,7.6776,7.6776,71800.0
2010-01-04 13:15:00,10.27,10.27,10.27,10.27,32400.0,7.6776,7.6776,7.6776,7.6776,32400.0
2010-01-04 13:20:00,10.27,10.29,10.27,10.29,135000.0,7.6776,7.6926,7.6776,7.6926,135000.0
2010-01-04 13:25:00,10.29,10.3,10.28,10.29,244600.0,7.6926,7.7001,7.6851,7.6926,244600.0
2010-01-04 13:30:00,10.29,10.3,10.27,10.28,142600.0,7.6926,7.7001,7.6776,7.6851,142600.0
2010-01-04 13:35:00,10.27,10.28,10.27,10.27,46400.0,7.6776,7.6851,7.6776,7.6776,46400.0
2010-01-04 13:40:00,10.28,10.28,10.27,10.27,63600.0,7.6851,7.6851,7.6776,7.6776,63600.0
2010-01-04 13:45:00,10.27,10.27,10.26,10.26,87600.0,7.6776,7.6776,7.6702,7.6702,87600.0
2010-01-04 13:50:00,10.26,10.26,10.24,10.24,166600.0,7.6702,7.6702,7.6552,7.6552,166600.0
2010-01-04 13:55:00,10.24,10.26,10.24,10.25,163200.0,7.6552,7.6702,7.6552,7.6627,163200.0
2010-01-04 14:00:00,10.25,10.26,10.24,10.25,135000.0,7.6627,7.6702,7.6552,7.6627,135000.0
2010-01-04 14:05:00,10.25,10.26,10.24,10.25,79600.0,7.6627,7.6702,7.6552,7.6627,79600.0
2010-01-04 14:10:00,10.25,10.26,10.24,10.25,86000.0,7.6627,7.6702,7.6552,7.6627,86000.0
2010-01-04 14:15:00,10.25,10.25,10.24,10.25,37400.0,7.6627,7.6627,7.6552,7.6627,37400.0
2010-01-04 14:20:00,10.24,10.25,10.24,10.25,47200.0,7.6552,7.6627,7.6552,7.6627,47200.0
2010-01-04 14:25:00,10.24,10.25,10.24,10.24,74800.0,7.6552,7.6627,7.6552,7.6552,74800.0
2010-01-04 14:30:00,10.24,10.24,10.23,10.23,68600.0,7.6552,7.6552,7.6477,7.6477,68600.0
2010-01-04 14:35:00,10.24,10.24,10.23,10.23,63800.0,7.6552,7.6552,7.6477,7.6477,63800.0
2010-01-04 14:40:00,10.24,10.24,10.23,10.23,64200.0,7.6552,7.6552,7.6477,7.6477,64200.0
2010-01-04 14:45:00,10.23,10.24,10.22,10.23,200400.0,7.6477,7.6552,7.6402,7.6477,200400.0
2010-01-04 14:50:00,10.22,10.23,10.22,10.23,88800.0,7.6402,7.6477,7.6402,7.6477,88800.0
2010-01-04 14:55:00,10.22,10.23,10.22,10.23,72800.0,7.6402,7.6477,7.6402,7.6477,72800.0
2010-01-04 15:00:00,10.22,10.23,10.22,10.23,87000.0,7.6402,7.6477,7.6402,7.6477,87000.0
2010-01-04 15:05:00,10.22,10.23,10.22,10.23,76200.0,7.6402,7.6477,7.6402,7.6477,76200.0
2010-01-04 15:10:00,10.22,10.23,10.22,10.22,63200.0,7.6402,7.6477,7.6402,7.6402,63200.0
2010-01-04 15:15:00,10.22,10.23,10.22,10.22,68400.0,7.6402,7.6477,7.6402,7.6402,68400.0
2010-01-04 15:20:00,10.23,10.23,10.22,10.23,68600.0,7.6477,7.6477,7.6402,7.6477,68600.0
2010-01-04 15:25:00,10.23,10.23,10.22,10.22,93000.0,7.6477,7.6477,7.6402,7.6402,93000.0
2010-01-04 15:30:00,10.22,10.23,10.22,10.23,110600.0,7.6402,7.6477,7.6402,7.6477,110600.0
2010-01-04 15:35:00,10.22,10.23,10.22,10.22,142800.0,7.6402,7.6477,7.6402,7.6402,142800.0
2010-01-04 15:40:00,10.23,10.24,10.22,10.24,343600.0,7.6477,7.6552,7.6402,7.6552,343600.0
2010-01-04 15:45:00,10.24,10.24,10.22,10.22,409000.0,7.6552,7.6552,7.6402,7.6402,409000.0
2010-01-04 15:50:00,10.22,10.24,10.22,10.24,215600.0,7.6402,7.6552,7.6402,7.6552,215600.0
2010-01-04 15:55:00,10.23,10.24,10.23,10.23,334000.0,7.6477,7.6552,7.6477,7.6477,334000.0
2010-01-05 09:30:00,10.25,10.28,10.22,10.22,242800.0,7.6627,7.6851,7.6402,7.6402,242800.0
2010-01-05 09:35:00,10.22,10.25,10.22,10.25,124400.0,7.6402,7.6627,7.6402,7.6627,124400.0
2010-01-05 09:40:00,10.24,10.27,10.24,10.26,120800.0,7.6552,7.6776,7.6552,7.6702,120800.0
2010-01-05 09:45:00,10.26,10.27,10.25,10.26,64400.0,7.6702,7.6776,7.6627,7.6702,64400.0
2010-01-05 09:50:00,10.25,10.26,10.22,10.23,398000.0,7.6627,7.6702,7.6402,7.6477,398000.0
2010-01-05 09:55:00,10.22,10.23,10.18,10.18,556200.0,7.6402,7.6477,7.6103,7.6103,556200.0
2010-01-05 10:00:00,10.18,10.22,10.18,10.21,322200.0,7.6103,7.6402,7.6103,7.6328,322200.0
2010-01-05 10:05:00,10.2,10.22,10.2,10.22,107000.0,7.6253,7.6402,7.6253,7.6402,107000.0
2010-01-05 10:10:00,10.22,10.26,10.22,10.26,211000.0,7.6402,7.6702,7.6402,7.6702,211000.0
2010-01-05 10:15:00,10.26,10.26,10.24,10.25,387800.0,7.6702,7.6702,7.6552,7.6627,387800.0
2010-01-05 10:20:00,10.25,10.26,10.24,10.25,320200.0,7.6627,7.6702,7.6552,7.6627,320200.0
2010-01-05 10:25:00,10.24,10.25,10.22,10.22,907800.0,7.6552,7.6627,7.6402,7.6402,907800.0
2010-01-05 10:30:00,10.22,10.25,10.22,10.25,400200.0,7.6402,7.6627,7.6402,7.6627,400200.0
2010-01-05 10:35:00,10.25,10.25,10.24,10.25,150400.0,7.6627,7.6627,7.6552,7.6627,150400.0
2010-01-05 10:40:00,10.25,10.26,10.24,10.24,382200.0,7.6627,7.6702,7.6552,7.6552,382200.0
2010-01-05 10:45:00,10.25,10.26,10.24,10.25,504000.0,7.6627,7.6702,7.6552,7.6627,504000.0
2010-01-05 10:50:00,10.24,10.25,10.22,10.22,153400.0,7.6552,7.6627,7.6402,7.6402,153400.0
2010-01-05 10:55:00,10.22,10.22,10.22,10.22,256800.0,7.6402,7.6402,7.6402,7.6402,256800.0
2010-01-05 11:00:00,10.22,10.22,10.19,10.19,237600.0,7.6402,7.6402,7.6178,7.6178,237600.0
2010-01-05 11:05:00,10.19,10.21,10.18,10.19,535600.0,7.6178,7.6328,7.6103,7.6178,535600.0
2010-01-05 11:10:00,10.19,10.2,10.18,10.18,593000.0,7.6178,7.6253,7.6103,7.6103,593000.0
2010-01-05 11:15:00,10.18,10.2,10.17,10.19,200000.0,7.6103,7.6253,7.6029,7.6178,200000.0
2010-01-05 11:20:00,10.2,10.2,10.18,10.18,161000.0,7.6253,7.6253,7.6103,7.6103,161000.0
2010-01-05 11:25:00,10.18,10.19,10.17,10.17,217800.0,7.6103,7.6178,7.6029,7.6029,217800.0
2010-01-05 11:30:00,10.17,10.17,10.16,10.17,103000.0,7.6029,7.6029,7.5954,7.6029,103000.0
2010-01-05 11:35:00,10.16,10.17,10.15,10.16,230400.0,7.5954,7.6029,7.5879,7.5954,230400.0
2010-01-05 11:40:00,10.15,10.2,10.15,10.18,354000.0,7.5879,7.6253,7.5879,7.6103,354000.0
2010-01-05 11:45:00,10.18,10.18,10.15,10.16,150200.0,7.6103,7.6103,7.5879,7.5954,150200.0
2010-01-05 11:50:00,10.17,10.17,10.15,10.15,178000.0,7.6029,7.6029,7.5879,7.5879,178000.0
2010-01-05 11:55:00,10.15,10.15,10.14,10.14,166800.0,7.5879,7.5879,7.5804,7.5804,166800.0
2010-01-05 12:00:00,10.14,10.15,10.13,10.14,151400.0,7.5804,7.5879,7.573,7.5804,151400.0
2010-01-05 12:05:00,10.13,10.14,10.13,10.13,115600.0,7.573,7.5804,7.573,7.573,115600.0
2010-01-05 12:10:00,10.13,10.13,10.13,10.13,121400.0,7.573,7.573,7.573,7.573,121400.0
2010-01-05 12:15:00,10.13,10.13,10.13,10.13,125800.0,7.573,7.573,7.573,7.573,125800.0
2010-01-05 12:20:00,10.13,10.13,10.13,10.13,149000.0,7.573,7.573,7.573,7.573,149000.0
2010-01-05 12:25:00,10.13,10.13,10.13,10.13,309000.0,7.573,7.573,7.573,7.573,309000.0
2010-01-05 12:30:00,10.12,10.13,10.12,10.12,177000.0,7.5655,7.573,7.5655,7.5655,177000.0
2010-01-05 12:35:00,10.13,10.13,10.12,10.12,157800.0,7.573,7.573,7.5655,7.5655,157800.0
2010-01-05 12:40:00,10.12,10.12,10.11,10.11,177400.0,7.5655,7.5655,7.558,7.558,177400.0
2010-01-05 12:45:00,10.11,10.11,10.11,10.11,99200.0,7.558,7.558,7.558,7.558,99200.0
2010-01-05 12:50:00,10.11,10.11,10.1,10.11,122600.0,7.558,7.558,7.5505,7.558,122600.0
2010-01-05 12:55:00,10.11,10.11,10.1,10.1,239000.0,7.558,7.558,7.5505,7.5505,239000.0
2010-01-05 13:00:00,10.11,10.11,10.1,10.1,131400.0,7.558,7.558,7.5505,7.5505,131400.0
2010-01-05 13:05:00,10.1,10.1,10.1,10.1,125600.0,7.5505,7.5505,7.5505,7.5505,125600.0
2010-01-05 13:10:00,10.1,10.1,10.1,10.1,147600.0,7.5505,7.5505,7.5505,7.5505,147600.0
2010-01-05 13:15:00,10.1,10.1,10.09,10.09,178600.0,7.5505,7.5505,7.5431,7.5431,178600.0
2010-01-05 13:20:00,10.09,10.1,10.09,10.09,429000.0,7.5431,7.5505,7.5431,7.5431,429000.0
2010-01-05 13:25:00,10.09,10.09,10.09,10.09,128800.0,7.5431,7.5431,7.5431,7.5431,128800.0
2010-01-05 13:30:00,10.09,10.09,10.09,10.09,180200.0,7.5431,7.5431,7.5431,7.5431,180200.0
2010-01-05 13:35:00,10.09,10.1,10.09,10.1,188400.0,7.5431,7.5505,7.5431,7.5505,188400.0
2010-01-05 13:40:00,10.1,10.1,10.09,10.1,171200.0,7.5505,7.5505,7.5431,7.5505,171200.0
2010-01-05 13:45:00,10.1,10.1,10.09,10.09,139800.0,7.5505,7.5505,7.5431,7.5431,139800.0
2010-01-05 13:50:00,10.09,10.11,10.09,10.1,126400.0,7.5431,7.558,7.5431,7.5505,126400.0
2010-01-05 13:55:00,10.11,10.11,10.1,10.11,31400.0,7.558,7.558,7.5505,7.558,31400.0
2010-01-05 14:00:00,10.11,10.12,10.1,10.12,111000.0,7.558,7.5655,7.5505,7.5655,111000.0
2010-01-05 14:05:00,10.12,10.12,10.12,10.12,79600.0,7.5655,7.5655,7.5655,7.5655,79600.0
2010-01-05 14:10:00,10.12,10.13,10.12,10.12,112200.0,7.5655,7.573,7.5655,7.5655,112200.0
2010-01-05 14:15:00,10.12,10.13,10.12,10.13,163800.0,7.5655,7.573,7.5655,7.573,163800.0
2010-01-05 14:20:00,10.13,10.14,10.13,10.14,138200.0,7.573,7.5804,7.573,7.5804,138200.0
2010-01-05 14:25:00,10.14,10.15,10.13,10.15,163200.0,7.5804,7.5879,7.573,7.5879,163200.0
2010-01-05 14:30:00,10.15,10.17,10.15,10.15,363000.0,7.5879,7.6029,7.5879,7.5879,363000.0
2010-01-05 14:35:00,10.16,10.17,10.15,10.16,232400.0,7.5954,7.6029,7.5879,7.5954,232400.0
2010-01-05 14:40:00,10.15,10.16,10.15,10.15,82800.0,7.5879,7.5954,7.5879,7.5879,82800.0
2010-01-05 14:45:00,10.15,10.15,10.13,10.15,181400.0,7.5879,7.5879,7.573,7.5879,181400.0
2010-01-05 14:50:00,10.15,10.15,10.13,10.13,165600.0,7.5879,7.5879,7.573,7.573,165600.0
2010-01-05 14:55:00,10.13,10.14,10.13,10.14,194600.0,7.573,7.5804,7.573,7.5804,194600.0
2010-01-05 15:00:00,10.13,10.14,10.13,10.13,206600.0,7.573,7.5804,7.573,7.573,206600.0
2010-01-05 15:05:00,10.13,10.14,10.13,10.14,290000.0,7.573,7.5804,7.573,7.5804,290000.0
2010-01-05 15:10:00,10.13,10.14,10.12,10.12,250600.0,7.573,7.5804,7.5655,7.5655,250600.0
2010-01-05 15:15:00,10.12,10.12,10.12,10.12,153600.0,7.5655,7.5655,7.5655,7.5655,153600.0
2010-01-05 15:20:00,10.12,10.12,10.11,10.12,316400.0,7.5655,7.5655,7.558,7.5655,316400.0
2010-01-05 15:25:00,10.12,10.13,10.12,10.13,196000.0,7.5655,7.573,7.5655,7.573,196000.0
2010-01-05 15:30:00,10.13,10.13,10.12,10.12,222800.0,7.573,7.573,7.5655,7.5655,222800.0
2010-01-05 15:35:00,10.12,10.13,10.11,10.11,218400.0,7.5655,7.573,7.558,7.558,218400.0
2010-01-05 15:40:00,10.11,10.12,10.11,10.11,364000.0,7.558,7.5655,7.558,7.558,364000.0
2010-01-05 15:45:00,10.11,10.12,10.11,10.11,448800.0,7.558,7.5655,7.558,7.558,448800.0
2010-01-05 15:50:00,10.12,10.13,10.11,10.13,331600.0,7.5655,7.573,7.558,7.573,331600.0
2010-01-05 15:55:00,10.13,10.13,10.13,10.13,762600.0,7.573,7.573,7.573,7.573,762600.0
2010-01-06 09:30:00,10.12,10.17,10.09,10.09,197600.0,7.5655,7.6029,7.5431,7.5431,197600.0
2010-01-06 09:35:00,10.09,10.1,10.06,10.06,346000.0,7.5431,7.5505,7.5206,7.5206,346000.0
2010-01-06 09:40:00,10.06,10.06,10.05,10.06,271200.0,7.5206,7.5206,7.5132,7.5206,271200.0
2010-01-06 09:45:00,10.06,10.08,10.06,10.07,210200.0,7.5206,7.5356,7.5206,7.5281,210200.0
2010-01-06 09:50:00,10.07,10.09,10.06,10.08,510600.0,7.5281,7.5431,7.5206,7.5356,510600.0
2010-01-06 09:55:00,10.08,10.08,10.06,10.08,295200.0,7.5356,7.5356,7.5206,7.5356,295200.0
2010-01-06 10:00:00,10.08,10.08,10.07,10.08,160800.0,7.5356,7.5356,7.5281,7.5356,160800.0
2010-01-06 10:05:00,10.08,10.08,10.07,10.08,101600.0,7.5356,7.5356,7.5281,7.5356,101600.0
2010-01-06 10:10:00,10.07,10.08,10.06,10.06,254600.0,7.5281,7.5356,7.5206,7.5206,254600.0
2010-01-06 10:15:00,10.06,10.06,10.06,10.06,206200.0,7.5206,7.5206,7.5206,7.5206,206200.0
2010-01-06 10:20:00,10.06,10.06,10.05,10.05,280200.0,7.5206,7.5206,7.5132,7.5132,280200.0
2010-01-06 10:25:00,10.05,10.06,10.04,10.05,349400.0,7.5132,7.5206,7.5057,7.5132,349400.0
2010-01-06 10:30:00,10.04,10.06,10.03,10.06,609400.0,7.5057,7.5206,7.4982,7.5206,609400.0
2010-01-06 10:35:00,10.06,10.06,10.03,10.03,234400.0,7.5206,7.5206,7.4982,7.4982,234400.0
2010-01-06 10:40:00,10.03,10.05,10.03,10.05,86400.0,7.4982,7.5132,7.4982,7.5132,86400.0
2010-01-06 10:45:00,10.05,10.05,10.03,10.03,176400.0,7.5132,7.5132,7.4982,7.4982,176400.0
2010-01-06 10:50:00,10.03,10.04,10.01,10.01,591400.0,7.4982,7.5057,7.4833,7.4833,591400.0
2010-01-06 10:55:00,10.01,10.03,10.01,10.02,358400.0,7.4833,7.4982,7.4833,7.4907,358400.0
2010-01-06 11:00:00,10.02,10.06,10.02,10.04,348200.0,7.4907,7.5206,7.4907,7.5057,348200.0
2010-01-06 11:05:00,10.04,10.05,10.04,10.04,808400.0,7.5057,7.5132,7.5057,7.5057,808400.0
2010-01-06 11:10:00,10.04,10.04,10.03,10.04,172600.0,7.5057,7.5057,7.4982,7.5057,172600.0
2010-01-06 11:15:00,10.04,10.04,10.03,10.03,61200.0,7.5057,7.5057,7.4982,7.4982,61200.0
2010-01-06 11:20:00,10.03,10.06,10.03,10.04,359800.0,7.4982,7.5206,7.4982,7.5057,359800.0
2010-01-06 11:25:00,10.04,10.05,10.03,10.04,302600.0,7.5057,7.5132,7.4982,7.5057,302600.0
2010-01-06 11:30:00,10.03,10.04,10.03,10.03,97000.0,7.4982,7.5057,7.4982,7.4982,97000.0
2010-01-06 11:35:00,10.04,10.04,10.02,10.03,154600.0,7.5057,7.5057,7.4907,7.4982,154600.0
2010-01-06 11:40:00,10.03,10.05,10.02,10.04,624400.0,7.4982,7.5132,7.4907,7.5057,624400.0
2010-01-06 11:45:00,10.04,10.04,10.03,10.04,48800.0,7.5057,7.5057,7.4982,7.5057,48800.0
2010-01-06 11:50:00,10.04,10.05,10.03,10.04,319800.0,7.5057,7.5132,7.4982,7.5057,319800.0
2010-01-06 11:55:00,10.04,10.04,10.03,10.03,82600.0,7.5057,7.5057,7.4982,7.4982,82600.0
2010-01-06 12:00:00,10.03,10.03,10.03,10.03,54200.0,7.4982,7.4982,7.4982,7.4982,54200.0
2010-01-06 12:05:00,10.03,10.03,10.03,10.03,62400.0,7.4982,7.4982,7.4982,7.4982,62400.0
2010-01-06 12:10:00,10.03,10.04,10.03,10.03,226600.0,7.4982,7.5057,7.4982,7.4982,226600.0
2010-01-06 12:15:00,10.03,10.04,10.03,10.03,75600.0,7.4982,7.5057,7.4982,7.4982,75600.0
2010-01-06 12:20:00,10.03,10.04,10.03,10.04,256000.0,7.4982,7.5057,7.4982,7.5057,256000.0
2010-01-06 12:25:00,10.04,10.04,10.03,10.03,267400.0,7.5057,7.5057,7.4982,7.4982,267400.0
2010-01-06 12:30:00,10.03,10.04,10.03,10.03,146400.0,7.4982,7.5057,7.4982,7.4982,146400.0
2010-01-06 12:35:00,10.04,10.04,10.03,10.04,241600.0,7.5057,7.5057,7.4982,7.5057,241600.0
2010-01-06 12:40:00,10.04,10.04,10.03,10.04,258200.0,7.5057,7.5057,7.4982,7.5057,258200.0
2010-01-06 12:45:00,10.04,10.04,10.03,10.03,170200.0,7.5057,7.5057,7.4982,7.4982,170200.0
2010-01-06 12:50:00,10.03,10.04,10.03,10.03,169600.0,7.4982,7.5057,7.4982,7.4982,169600.0
2010-01-06 12:55:00,10.03,10.03,10.03,10.03,134200.0,7.4982,7.4982,7.4982,7.4982,134200.0
2010-01-06 13:00:00,10.03,10.04,10.03,10.03,331600.0,7.4982,7.5057,7.4982,7.4982,331600.0
2010-01-06 13:05:00,10.03,10.04,10.03,10.03,422600.0,7.4982,7.5057,7.4982,7.4982,422600.0
2010-01-06 13:10:00,10.04,10.04,10.03,10.03,103400.0,7.5057,7.5057,7.4982,7.4982,103400.0
2010-01-06 13:15:00,10.04,10.04,10.03,10.03,124000.0,7.5057,7.5057,7.4982,7.4982,124000.0
2010-01-06 13:20:00,10.03,10.04,10.03,10.04,367800.0,7.4982,7.5057,7.4982,7.5057,367800.0
2010-01-06 13:25:00,10.04,10.04,10.03,10.03,233000.0,7.5057,7.5057,7.4982,7.4982,233000.0
2010-01-06 13:30:00,10.03,10.04,10.03,10.03,64400.0,7.4982,7.5057,7.4982,7.4982,64400.0
2010-01-06 13:35:00,10.03,10.04,10.03,10.03,249000.0,7.4982,7.5057,7.4982,7.4982,249000.0
2010-01-06 13:40:00,10.03,10.04,10.03,10.03,99000.0,7.4982,7.5057,7.4982,7.4982,99000.0
2010-01-06 13:45:00,10.03,10.04,10.03,10.03,245800.0,7.4982,7.5057,7.4982,7.4982,245800.0
2010-01-06 13:50:00,10.03,10.06,10.03,10.06,522400.0,7.4982,7.5206,7.4982,7.5206,522400.0
2010-01-06 13:55:00,10.06,10.06,10.06,10.06,84200.0,7.5206,7.5206,7.5206,7.5206,84200.0
2010-01-06 14:00:00,10.06,10.07,10.04,10.06,761600.0,7.5206,7.5281,7.5057,7.5206,761600.0
2010-01-06 14:05:00,10.06,10.07,10.05,10.05,427200.0,7.5206,7.5281,7.5132,7.5132,427200.0
2010-01-06 14:10:00,10.05,10.07,10.05,10.06,235800.0,7.5132,7.5281,7.5132,7.5206,235800.0
2010-01-06 14:15:00,10.06,10.08,10.06,10.08,705000.0,7.5206,7.5356,7.5206,7.5356,705000.0
2010-01-06 14:20:00,10.08,10.08,10.06,10.08,150200.0,7.5356,7.5356,7.5206,7.5356,150200.0
2010-01-06 14:25:00,10.08,10.11,10.07,10.11,856200.0,7.5356,7.558,7.5281,7.558,856200.0
2010-01-06 14:30:00,10.11,10.11,10.09,10.1,298400.0,7.558,7.558,7.5431,7.5505,298400.0
2010-01-06 14:35:00,10.1,10.13,10.1,10.13,537800.0,7.5505,7.573,7.5505,7.573,537800.0
2010-01-06 14:40:00,10.13,10.16,10.13,10.15,341000.0,7.573,7.5954,7.573,7.5879,341000.0
2010-01-06 14:45:00,10.15,10.16,10.14,10.15,299800.0,7.5879,7.5954,7.5804,7.5879,299800.0
2010-01-06 14:50:00,10.14,10.15,10.13,10.13,150200.0,7.5804,7.5879,7.573,7.573,150200.0
2010-01-06 14:55:00,10.13,10.16,10.13,10.16,350800.0,7.573,7.5954,7.573,7.5954,350800.0
2010-01-06 15:00:00,10.15,10.16,10.15,10.16,205600.0,7.5879,7.5954,7.5879,7.5954,205600.0
2010-01-06 15:05:00,10.15,10.16,10.13,10.13,212400.0,7.5879,7.5954,7.573,7.573,212400.0
2010-01-06 15:10:00,10.13,10.14,10.12,10.13,176400.0,7.573,7.5804,7.5655,7.573,176400.0
2010-01-06 15:15:00,10.13,10.13,10.12,10.13,198400.0,7.573,7.573,7.5655,7.573,198400.0
2010-01-06 15:20:00,10.13,10.13,10.13,10.13,123000.0,7.573,7.573,7.573,7.573,123000.0
2010-01-06 15:25:00,10.13,10.14,10.12,10.12,215600.0,7.573,7.5804,7.5655,7.5655,215600.0
2010-01-06 15:30:00,10.12,10.13,10.12,10.13,193600.0,7.5655,7.573,7.5655,7.573,193600.0
2010-01-06 15:35:00,10.13,10.13,10.13,10.13,131200.0,7.573,7.573,7.573,7.573,131200.0
2010-01-06 15:40:00,10.13,10.13,10.11,10.11,305800.0,7.573,7.573,7.558,7.558,305800.0
2010-01-06 15:45:00,10.11,10.12,10.11,10.12,279600.0,7.558,7.5655,7.558,7.5655,279600.0
2010-01-06 15:50:00,10.12,10.13,10.11,10.13,427200.0,7.5655,7.573,7.558,7.573,427200.0
2010-01-06 15:55:00,10.13,10.13,10.12,10.13,807000.0,7.573,7.573,7.5655,7.573,807000.0
2010-01-07 09:30:00,10.13,10.2,10.05,10.13,334600.0,7.573,7.6253,7.5132,7.573,334600.0
2010-01-07 09:35:00,10.13,10.13,10.11,10.11,133600.0,7.573,7.573,7.558,7.558,133600.0
2010-01-07 09:40:00,10.12,10.13,10.11,10.12,191400.0,7.5655,7.573,7.558,7.5655,191400.0
2010-01-07 09:45:00,10.13,10.13,10.12,10.13,274600.0,7.573,7.573,7.5655,7.573,274600.0
2010-01-07 09:50:00,10.13,10.13,10.11,10.12,403400.0,7.573,7.573,7.558,7.5655,403400.0
2010-01-07 09:55:00,10.12,10.13,10.12,10.13,214800.0,7.5655,7.573,7.5655,7.573,214800.0
2010-01-07 10:00:00,10.12,10.13,10.1,10.11,306800.0,7.5655,7.573,7.5505,7.558,306800.0
2010-01-07 10:05:00,10.11,10.12,10.11,10.11,160000.0,7.558,7.5655,7.558,7.558,160000.0
2010-01-07 10:10:00,10.11,10.12,10.11,10.12,68200.0,7.558,7.5655,7.558,7.5655,68200.0
2010-01-07 10:15:00,10.11,10.13,10.11,10.13,188400.0,7.558,7.573,7.558,7.573,188400.0
2010-01-07 10:20:00,10.13,10.13,10.12,10.12,145000.0,7.573,7.573,7.5655,7.5655,145000.0
2010-01-07 10:25:00,10.12,10.12,10.12,10.12,166200.0,7.5655,7.5655,7.5655,7.5655,166200.0
2010-01-07 10:30:00,10.12,10.13,10.12,10.13,841400.0,7.5655,7.573,7.5655,7.573,841400.0
2010-01-07 10:35:00,10.13,10.15,10.11,10.11,572600.0,7.573,7.5879,7.558,7.558,572600.0
2010-01-07 10:40:00,10.11,10.11,10.1,10.11,133000.0,7.558,7.558,7.5505,7.558,133000.0
2010-01-07 10:45:00,10.11,10.11,10.08,10.1,329000.0,7.558,7.558,7.5356,7.5505,329000.0
2010-01-07 10:50:00,10.09,10.1,10.06,10.06,595200.0,7.5431,7.5505,7.5206,7.5206,595200.0
2010-01-07 10:55:00,10.06,10.06,10.05,10.06,159200.0,7.5206,7.5206,7.5132,7.5206,159200.0
2010-01-07 11:00:00,10.06,10.08,10.06,10.07,256400.0,7.5206,7.5356,7.5206,7.5281,256400.0
2010-01-07 11:05:00,10.07,10.08,10.05,10.06,391600.0,7.5281,7.5356,7.5132,7.5206,391600.0
2010-01-07 11:10:00,10.06,10.06,10.06,10.06,117600.0,7.5206,7.5206,7.5206,7.5206,117600.0
2010-01-07 11:15:00,10.06,10.06,10.05,10.06,475200.0,7.5206,7.5206,7.5132,7.5206,475200.0
2010-01-07 11:20:00,10.06,10.06,10.06,10.06,72600.0,7.5206,7.5206,7.5206,7.5206,72600.0
2010-01-07 11:25:00,10.06,10.06,10.05,10.05,338600.0,7.5206,7.5206,7.5132,7.5132,338600.0
2010-01-07 11:30:00,10.05,10.06,10.04,10.05,402600.0,7.5132,7.5206,7.5057,7.5132,402600.0
2010-01-07 11:35:00,10.05,10.06,10.04,10.05,602600.0,7.5132,7.5206,7.5057,7.5132,602600.0
2010-01-07 11:40:00,10.05,10.08,10.04,10.06,445200.0,7.5132,7.5356,7.5057,7.5206,445200.0
2010-01-07 11:45:00,10.06,10.06,10.06,10.06,69400.0,7.5206,7.5206,7.5206,7.5206,69400.0
2010-01-07 11:50:00,10.06,10.07,10.06,10.06,314200.0,7.5206,7.5281,7.5206,7.5206,314200.0
2010-01-07 11:55:00,10.06,10.07,10.06,10.06,360200.0,7.5206,7.5281,7.5206,7.5206,360200.0
2010-01-07 12:00:00,10.06,10.07,10.06,10.07,91800.0,7.5206,7.5281,7.5206,7.5281,91800.0
2010-01-07 12:05:00,10.07,10.07,10.06,10.06,65000.0,7.5281,7.5281,7.5206,7.5206,65000.0
2010-01-07 12:10:00,10.06,10.09,10.06,10.09,238800.0,7.5206,7.5431,7.5206,7.5431,238800.0
2010-01-07 12:15:00,10.09,10.09,10.09,10.09,131200.0,7.5431,7.5431,7.5431,7.5431,131200.0
2010-01-07 12:20:00,10.09,10.1,10.09,10.1,106400.0,7.5431,7.5505,7.5431,7.5505,106400.0
2010-01-07 12:25:00,10.1,10.1,10.08,10.09,178000.0,7.5505,7.5505,7.5356,7.5431,178000.0
2010-01-07 12:30:00,10.09,10.11,10.09,10.1,237000.0,7.5431,7.558,7.5431,7.5505,237000.0
2010-01-07 12:35:00,10.1,10.11,10.09,10.09,195600.0,7.5505,7.558,7.5431,7.5431,195600.0
2010-01-07 12:40:00,10.09,10.1,10.09,10.1,41400.0,7.5431,7.5505,7.5431,7.5505,41400.0
2010-01-07 12:45:00,10.09,10.1,10.09,10.09,165000.0,7.5431,7.5505,7.5431,7.5431,165000.0
2010-01-07 12:50:00,10.09,10.09,10.09,10.09,53200.0,7.5431,7.5431,7.5431,7.5431,53200.0
2010-01-07 12:55:00,10.09,10.09,10.08,10.09,127000.0,7.5431,7.5431,7.5356,7.5431,127000.0
2010-01-07 13:00:00,10.08,10.09,10.08,10.09,87000.0,7.5356,7.5431,7.5356,7.5431,87000.0
2010-01-07 13:05:00,10.09,10.1,10.09,10.09,99000.0,7.5431,7.5505,7.5431,7.5431,99000.0
2010-01-07 13:10:00,10.09,10.1,10.09,10.1,64800.0,7.5431,7.5505,7.5431,7.5505,64800.0
2010-01-07 13:15:00,10.09,10.1,10.09,10.1,72200.0,7.5431,7.5505,7.5431,7.5505,72200.0
2010-01-07 13:20:00,10.1,10.1,10.09,10.1,107600.0,7.5505,7.5505,7.5431,7.5505,107600.0
2010-01-07 13:25:00,10.1,10.1,10.1,10.1,57000.0,7.5505,7.5505,7.5505,7.5505,57000.0
2010-01-07 13:30:00,10.1,10.1,10.1,10.1,49600.0,7.5505,7.5505,7.5505,7.5505,49600.0
2010-01-07 13:35:00,10.1,10.1,10.1,10.1,132200.0,7.5505,7.5505,7.5505,7.5505,132200.0
2010-01-07 13:40:00,10.1,10.1,10.1,10.1,155200.0,7.5505,7.5505,7.5505,7.5505,155200.0
2010-01-07 13:45:00,10.1,10.1,10.1,10.1,21000.0,7.5505,7.5505,7.5505,7.5505,21000.0
2010-01-07 13:50:00,10.1,10.11,10.1,10.1,207800.0,7.5505,7.558,7.5505,7.5505,207800.0
2010-01-07 13:55:00,10.1,10.11,10.09,10.1,152600.0,7.5505,7.558,7.5431,7.5505,152600.0
2010-01-07 14:00:00,10.1,10.1,10.09,10.09,66600.0,7.5505,7.5505,7.5431,7.5431,66600.0
2010-01-07 14:05:00,10.09,10.1,10.09,10.09,53400.0,7.5431,7.5505,7.5431,7.5431,53400.0
2010-01-07 14:10:00,10.09,10.1,10.09,10.09,49200.0,7.5431,7.5505,7.5431,7.5431,49200.0
2010-01-07 14:15:00,10.09,10.1,10.09,10.09,105600.0,7.5431,7.5505,7.5431,7.5431,105600.0
2010-01-07 14:20:00,10.09,10.1,10.09,10.09,185000.0,7.5431,7.5505,7.5431,7.5431,185000.0
2010-01-07 14:25:00,10.09,10.11,10.09,10.1,346800.0,7.5431,7.558,7.5431,7.5505,346800.0
2010-01-07 14:30:00,10.1,10.11,10.1,10.1,183600.0,7.5505,7.558,7.5505,7.5505,183600.0
2010-01-07 14:35:00,10.11,10.12,10.1,10.12,216200.0,7.558,7.5655,7.5505,7.5655,216200.0
2010-01-07 14:40:00,10.12,10.13,10.12,10.12,178600.0,7.5655,7.573,7.5655,7.5655,178600.0
2010-01-07 14:45:00,10.13,10.13,10.12,10.13,104200.0,7.573,7.573,7.5655,7.573,104200.0
2010-01-07 14:50:00,10.13,10.13,10.13,10.13,105000.0,7.573,7.573,7.573,7.573,105000.0
2010-01-07 14:55:00,10.13,10.13,10.13,10.13,155800.0,7.573,7.573,7.573,7.573,155800.0
2010-01-07 15:00:00,10.13,10.14,10.12,10.13,740400.0,7.573,7.5804,7.5655,7.573,740400.0
2010-01-07 15:05:00,10.13,10.14,10.13,10.13,341600.0,7.573,7.5804,7.573,7.573,341600.0
2010-01-07 15:10:00,10.13,10.17,10.13,10.16,287000.0,7.573,7.6029,7.573,7.5954,287000.0
2010-01-07 15:15:00,10.16,10.19,10.15,10.19,766200.0,7.5954,7.6178,7.5879,7.6178,766200.0
2010-01-07 15:20:00,10.18,10.19,10.16,10.18,359600.0,7.6103,7.6178,7.5954,7.6103,359600.0
2010-01-07 15:25:00,10.18,10.2,10.16,10.2,490400.0,7.6103,7.6253,7.5954,7.6253,490400.0
2010-01-07 15:30:00,10.19,10.2,10.19,10.2,245800.0,7.6178,7.6253,7.6178,7.6253,245800.0
2010-01-07 15:35:00,10.2,10.21,10.19,10.19,358800.0,7.6253,7.6328,7.6178,7.6178,358800.0
2010-01-07 15:40:00,10.2,10.22,10.19,10.22,692800.0,7.6253,7.6402,7.6178,7.6402,692800.0
2010-01-07 15:45:00,10.22,10.24,10.22,10.23,489200.0,7.6402,7.6552,7.6402,7.6477,489200.0
2010-01-07 15:50:00,10.24,10.24,10.22,10.22,581600.0,7.6552,7.6552,7.6402,7.6402,581600.0
2010-01-07 15:55:00,10.22,10.24,10.22,10.23,867000.0,7.6402,7.6552,7.6402,7.6477,867000.0
2010-01-08 09:30:00,10.23,10.23,10.15,10.18,290200.0,7.6477,7.6477,7.5879,7.6103,290200.0
2010-01-08 09:35:00,10.18,10.19,10.13,10.14,331400.0,7.6103,7.6178,7.573,7.5804,331400.0
2010-01-08 09:40:00,10.14,10.15,10.09,10.12,414400.0,7.5804,7.5879,7.5431,7.5655,414400.0
2010-01-08 09:45:00,10.12,10.13,10.12,10.13,486200.0,7.5655,7.573,7.5655,7.573,486200.0
2010-01-08 09:50:00,10.13,10.13,10.1,10.13,571000.0,7.573,7.573,7.5505,7.573,571000.0
2010-01-08 09:55:00,10.13,10.13,10.1,10.12,396600.0,7.573,7.573,7.5505,7.5655,396600.0
2010-01-08 10:00:00,10.13,10.13,10.09,10.09,339200.0,7.573,7.573,7.5431,7.5431,339200.0
2010-01-08 10:05:00,10.1,10.12,10.08,10.1,619400.0,7.5505,7.5655,7.5356,7.5505,619400.0
2010-01-08 10:10:00,10.1,10.12,10.1,10.1,337600.0,7.5505,7.5655,7.5505,7.5505,337600.0
2010-01-08 10:15:00,10.1,10.1,10.08,10.08,393400.0,7.5505,7.5505,7.5356,7.5356,393400.0
2010-01-08 10:20:00,10.08,10.1,10.06,10.1,675000.0,7.5356,7.5505,7.5206,7.5505,675000.0
2010-01-08 10:25:00,10.09,10.1,10.08,10.09,457000.0,7.5431,7.5505,7.5356,7.5431,457000.0
2010-01-08 10:30:00,10.09,10.12,10.09,10.12,352400.0,7.5431,7.5655,7.5431,7.5655,352400.0
2010-01-08 10:35:00,10.11,10.12,10.11,10.11,238400.0,7.558,7.5655,7.558,7.558,238400.0
2010-01-08 10:40:00,10.11,10.11,10.1,10.1,120400.0,7.558,7.558,7.5505,7.5505,120400.0
2010-01-08 10:45:00,10.1,10.12,10.1,10.12,198000.0,7.5505,7.5655,7.5505,7.5655,198000.0
2010-01-08 10:50:00,10.12,10.12,10.11,10.12,56200.0,7.5655,7.5655,7.558,7.5655,56200.0
2010-01-08 10:55:00,10.12,10.15,10.11,10.15,224200.0,7.5655,7.5879,7.558,7.5879,224200.0
2010-01-08 11:00:00,10.15,10.15,10.12,10.13,312400.0,7.5879,7.5879,7.5655,7.573,312400.0
2010-01-08 11:05:00,10.13,10.13,10.12,10.12,122800.0,7.573,7.573,7.5655,7.5655,122800.0
2010-01-08 11:10:00,10.12,10.12,10.11,10.12,240600.0,7.5655,7.5655,7.558,7.5655,240600.0
2010-01-08 11:15:00,10.12,10.15,10.11,10.14,287600.0,7.5655,7.5879,7.558,7.5804,287600.0
2010-01-08 11:20:00,10.15,10.15,10.13,10.13,140800.0,7.5879,7.5879,7.573,7.573,140800.0
2010-01-08 11:25:00,10.13,10.14,10.13,10.13,197200.0,7.573,7.5804,7.573,7.573,197200.0
2010-01-08 11:30:00,10.13,10.16,10.13,10.15,397800.0,7.573,7.5954,7.573,7.5879,397800.0
2010-01-08 11:35:00,10.16,10.16,10.14,10.15,119400.0,7.5954,7.5954,7.5804,7.5879,119400.0
2010-01-08 11:40:00,10.15,10.15,10.15,10.15,126000.0,7.5879,7.5879,7.5879,7.5879,126000.0
2010-01-08 11:45:00,10.15,10.16,10.15,10.16,126200.0,7.5879,7.5954,7.5879,7.5954,126200.0
2010-01-08 11:50:00,10.15,10.16,10.15,10.16,142600.0,7.5879,7.5954,7.5879,7.5954,142600.0
2010-01-08 11:55:00,10.16,10.16,10.15,10.15,47400.0,7.5954,7.5954,7.5879,7.5879,47400.0
2010-01-08 12:00:00,10.15,10.17,10.15,10.15,136600.0,7.5879,7.6029,7.5879,7.5879,136600.0
2010-01-08 12:05:00,10.15,10.16,10.15,10.16,33800.0,7.5879,7.5954,7.5879,7.5954,33800.0
2010-01-08 12:10:00,10.16,10.16,10.15,10.15,64400.0,7.5954,7.5954,7.5879,7.5879,64400.0
2010-01-08 12:15:00,10.15,10.15,10.13,10.15,77600.0,7.5879,7.5879,7.573,7.5879,77600.0
2010-01-08 12:20:00,10.15,10.15,10.14,10.15,79400.0,7.5879,7.5879,7.5804,7.5879,79400.0
2010-01-08 12:25:00,10.15,10.15,10.15,10.15,69400.0,7.5879,7.5879,7.5879,7.5879,69400.0
2010-01-08 12:30:00,10.15,10.15,10.15,10.15,40200.0,7.5879,7.5879,7.5879,7.5879,40200.0
2010-01-08 12:35:00,10.15,10.15,10.15,10.15,61000.0,7.5879,7.5879,7.5879,7.5879,61000.0
2010-01-08 12:40:00,10.15,10.15,10.14,10.14,110600.0,7.5879,7.5879,7.5804,7.5804,110600.0
2010-01-08 12:45:00,10.14,10.16,10.13,10.16,270600.0,7.5804,7.5954,7.573,7.5954,270600.0
2010-01-08 12:50:00,10.16,10.17,10.14,10.15,350000.0,7.5954,7.6029,7.5804,7.5879,350000.0
2010-01-08 12:55:00,10.15,10.17,10.15,10.15,217800.0,7.5879,7.6029,7.5879,7.5879,217800.0
2010-01-08 13:00:00,10.15,10.16,10.15,10.15,67400.0,7.5879,7.5954,7.5879,7.5879,67400.0
2010-01-08 13:05:00,10.16,10.16,10.15,10.16,48400.0,7.5954,7.5954,7.5879,7.5954,48400.0
2010-01-08 13:10:00,10.15,10.16,10.14,10.14,103800.0,7.5879,7.5954,7.5804,7.5804,103800.0
2010-01-08 13:15:00,10.14,10.15,10.14,10.14,33600.0,7.5804,7.5879,7.5804,7.5804,33600.0
2010-01-08 13:20:00,10.14,10.15,10.13,10.13,111600.0,7.5804,7.5879,7.573,7.573,111600.0
2010-01-08 13:25:00,10.13,10.13,10.13,10.13,31800.0,7.573,7.573,7.573,7.573,31800.0
2010-01-08 13:30:00,10.13,10.13,10.13,10.13,29000.0,7.573,7.573,7.573,7.573,29000.0
2010-01-08 13:35:00,10.13,10.15,10.13,10.15,188400.0,7.573,7.5879,7.573,7.5879,188400.0
2010-01-08 13:40:00,10.14,10.15,10.14,10.14,158400.0,7.5804,7.5879,7.5804,7.5804,158400.0
2010-01-08 13:45:00,10.14,10.15,10.13,10.15,172800.0,7.5804,7.5879,7.573,7.5879,172800.0
2010-01-08 13:50:00,10.15,10.16,10.13,10.15,967000.0,7.5879,7.5954,7.573,7.5879,967000.0
2010-01-08 13:55:00,10.15,10.16,10.13,10.14,833600.0,7.5879,7.5954,7.573,7.5804,833600.0
2010-01-08 14:00:00,10.14,10.15,10.13,10.13,92600.0,7.5804,7.5879,7.573,7.573,92600.0
2010-01-08 14:05:00,10.13,10.14,10.13,10.14,203600.0,7.573,7.5804,7.573,7.5804,203600.0
2010-01-08 14:10:00,10.14,10.15,10.13,10.14,100000.0,7.5804,7.5879,7.573,7.5804,100000.0
2010-01-08 14:15:00,10.14,10.14,10.12,10.13,581400.0,7.5804,7.5804,7.5655,7.573,581400.0
2010-01-08 14:20:00,10.13,10.13,10.13,10.13,101000.0,7.573,7.573,7.573,7.573,101000.0
2010-01-08 14:25:00,10.13,10.13,10.13,10.13,75400.0,7.573,7.573,7.573,7.573,75400.0
2010-01-08 14:30:00,10.13,10.13,10.12,10.12,273800.0,7.573,7.573,7.5655,7.5655,273800.0
2010-01-08 14:35:00,10.12,10.13,10.12,10.13,209800.0,7.5655,7.573,7.5655,7.573,209800.0
2010-01-08 14:40:00,10.13,10.13,10.12,10.12,128800.0,7.573,7.573,7.5655,7.5655,128800.0
2010-01-08 14:45:00,10.12,10.13,10.11,10.11,160600.0,7.5655,7.573,7.558,7.558,160600.0
2010-01-08 14:50:00,10.11,10.12,10.1,10.12,112800.0,7.558,7.5655,7.5505,7.5655,112800.0
2010-01-08 14:55:00,10.12,10.12,10.11,10.12,73200.0,7.5655,7.5655,7.558,7.5655,73200.0
2010-01-08 15:00:00,10.12,10.12,10.12,10.12,88800.0,7.5655,7.5655,7.5655,7.5655,88800.0
2010-01-08 15:05:00,10.12,10.12,10.12,10.12,68000.0,7.5655,7.5655,7.5655,7.5655,68000.0
2010-01-08 15:10:00,10.12,10.13,10.12,10.13,408200.0,7.5655,7.573,7.5655,7.573,408200.0
2010-01-08 15:15:00,10.13,10.13,10.11,10.11,237200.0,7.573,7.573,7.558,7.558,237200.0
2010-01-08 15:20:00,10.11,10.12,10.11,10.12,164800.0,7.558,7.5655,7.558,7.5655,164800.0
2010-01-08 15:25:00,10.12,10.13,10.11,10.12,139400.0,7.5655,7.573,7.558,7.5655,139400.0
2010-01-08 15:30:00,10.12,10.12,10.12,10.12,153600.0,7.5655,7.5655,7.5655,7.5655,153600.0
2010-01-08 15:35:00,10.12,10.15,10.12,10.14,260400.0,7.5655,7.5879,7.5655,7.5804,260400.0
2010-01-08 15:40:00,10.13,10.14,10.13,10.13,852600.0,7.573,7.5804,7.573,7.573,852600.0
2010-01-08 15:45:00,10.13,10.13,10.12,10.12,338600.0,7.573,7.573,7.5655,7.5655,338600.0
2010-01-08 15:50:00,10.12,10.15,10.12,10.14,539400.0,7.5655,7.5879,7.5655,7.5804,539400.0
2010-01-08 15:55:00,10.14,10.15,10.13,10.13,942600.0,7.5804,7.5879,7.573,7.573,942600.0
2010-01-11 09:30:00,10.11,10.16,10.11,10.15,286400.0,7.558,7.5954,7.558,7.5879,286400.0
2010-01-11 09:35:00,10.14,10.16,10.13,10.16,235000.0,7.5804,7.5954,7.573,7.5954,235000.0
2010-01-11 09:40:00,10.16,10.17,10.12,10.14,340800.0,7.5954,7.6029,7.5655,7.5804,340800.0
2010-01-11 09:45:00,10.13,10.14,10.12,10.13,171400.0,7.573,7.5804,7.5655,7.573,171400.0
2010-01-11 09:50:00,10.13,10.13,10.12,10.13,231400.0,7.573,7.573,7.5655,7.573,231400.0
2010-01-11 09:55:00,10.13,10.15,10.12,10.14,365600.0,7.573,7.5879,7.5655,7.5804,365600.0
2010-01-11 10:00:00,10.14,10.16,10.13,10.13,293400.0,7.5804,7.5954,7.573,7.573,293400.0
2010-01-11 10:05:00,10.13,10.13,10.11,10.12,256800.0,7.573,7.573,7.558,7.5655,256800.0
2010-01-11 10:10:00,10.12,10.13,10.12,10.12,126200.0,7.5655,7.573,7.5655,7.5655,126200.0
2010-01-11 10:15:00,10.13,10.13,10.11,10.11,257400.0,7.573,7.573,7.558,7.558,257400.0
2010-01-11 10:20:00,10.11,10.11,10.1,10.1,211000.0,7.558,7.558,7.5505,7.5505,211000.0
2010-01-11 10:25:00,10.1,10.11,10.09,10.09,275600.0,7.5505,7.558,7.5431,7.5431,275600.0
2010-01-11 10:30:00,10.09,10.11,10.09,10.1,264200.0,7.5431,7.558,7.5431,7.5505,264200.0
2010-01-11 10:35:00,10.1,10.1,10.09,10.1,153200.0,7.5505,7.5505,7.5431,7.5505,153200.0
2010-01-11 10:40:00,10.1,10.1,10.08,10.1,218600.0,7.5505,7.5505,7.5356,7.5505,218600.0
2010-01-11 10:45:00,10.1,10.11,10.09,10.11,178200.0,7.5505,7.558,7.5431,7.558,178200.0
2010-01-11 10:50:00,10.11,10.12,10.1,10.12,170800.0,7.558,7.5655,7.5505,7.5655,170800.0
2010-01-11 10:55:00,10.12,10.12,10.1,10.11,136400.0,7.5655,7.5655,7.5505,7.558,136400.0
2010-01-11 11:00:00,10.1,10.11,10.1,10.11,112200.0,7.5505,7.558,7.5505,7.558,112200.0
2010-01-11 11:05:00,10.11,10.11,10.09,10.09,146400.0,7.558,7.558,7.5431,7.5431,146400.0
2010-01-11 11:10:00,10.09,10.1,10.08,10.09,106600.0,7.5431,7.5505,7.5356,7.5431,106600.0
2010-01-11 11:15:00,10.08,10.1,10.08,10.09,268400.0,7.5356,7.5505,7.5356,7.5431,268400.0
2010-01-11 11:20:00,10.09,10.09,10.08,10.08,96400.0,7.5431,7.5431,7.5356,7.5356,96400.0
2010-01-11 11:25:00,10.08,10.09,10.08,10.08,108000.0,7.5356,7.5431,7.5356,7.5356,108000.0
2010-01-11 11:30:00,10.08,10.1,10.08,10.09,165200.0,7.5356,7.5505,7.5356,7.5431,165200.0
2010-01-11 11:35:00,10.09,10.11,10.08,10.11,169400.0,7.5431,7.558,7.5356,7.558,169400.0
2010-01-11 11:40:00,10.11,10.11,10.09,10.09,107600.0,7.558,7.558,7.5431,7.5431,107600.0
2010-01-11 11:45:00,10.1,10.12,10.09,10.12,109400.0,7.5505,7.5655,7.5431,7.5655,109400.0
2010-01-11 11:50:00,10.12,10.13,10.11,10.11,106400.0,7.5655,7.573,7.558,7.558,106400.0
2010-01-11 11:55:00,10.11,10.13,10.11,10.13,186000.0,7.558,7.573,7.558,7.573,186000.0
2010-01-11 12:00:00,10.13,10.13,10.1,10.1,262600.0,7.573,7.573,7.5505,7.5505,262600.0
2010-01-11 12:05:00,10.09,10.1,10.09,10.09,148000.0,7.5431,7.5505,7.5431,7.5431,148000.0
2010-01-11 12:10:00,10.09,10.1,10.09,10.1,85800.0,7.5431,7.5505,7.5431,7.5505,85800.0
2010-01-11 12:15:00,10.1,10.11,10.09,10.1,117600.0,7.5505,7.558,7.5431,7.5505,117600.0
2010-01-11 12:20:00,10.1,10.1,10.09,10.09,73000.0,7.5505,7.5505,7.5431,7.5431,73000.0
2010-01-11 12:25:00,10.09,10.1,10.09,10.09,71800.0,7.5431,7.5505,7.5431,7.5431,71800.0
2010-01-11 12:30:00,10.09,10.09,10.08,10.08,95000.0,7.5431,7.5431,7.5356,7.5356,95000.0
2010-01-11 12:35:00,10.09,10.1,10.08,10.09,161400.0,7.5431,7.5505,7.5356,7.5431,161400.0
2010-01-11 12:40:00,10.09,10.1,10.09,10.1,59200.0,7.5431,7.5505,7.5431,7.5505,59200.0
2010-01-11 12:45:00,10.1,10.11,10.09,10.09,222600.0,7.5505,7.558,7.5431,7.5431,222600.0
2010-01-11 12:50:00,10.09,10.11,10.09,10.1,124400.0,7.5431,7.558,7.5431,7.5505,124400.0
2010-01-11 12:55:00,10.1,10.1,10.09,10.09,69400.0,7.5505,7.5505,7.5431,7.5431,69400.0
2010-01-11 13:00:00,10.09,10.1,10.09,10.09,92400.0,7.5431,7.5505,7.5431,7.5431,92400.0
2010-01-11 13:05:00,10.09,10.1,10.09,10.1,207400.0,7.5431,7.5505,7.5431,7.5505,207400.0
2010-01-11 13:10:00,10.1,10.11,10.1,10.1,87400.0,7.5505,7.558,7.5505,7.5505,87400.0
2010-01-11 13:15:00,10.1,10.11,10.1,10.1,89800.0,7.5505,7.558,7.5505,7.5505,89800.0
2010-01-11 13:20:00,10.1,10.1,10.09,10.09,98400.0,7.5505,7.5505,7.5431,7.5431,98400.0
2010-01-11 13:25:00,10.09,10.09,10.09,10.09,69200.0,7.5431,7.5431,7.5431,7.5431,69200.0
2010-01-11 13:30:00,10.09,10.09,10.08,10.09,134200.0,7.5431,7.5431,7.5356,7.5431,134200.0
2010-01-11 13:35:00,10.09,10.09,10.08,10.09,120000.0,7.5431,7.5431,7.5356,7.5431,120000.0
2010-01-11 13:40:00,10.09,10.1,10.08,10.09,224200.0,7.5431,7.5505,7.5356,7.5431,224200.0
2010-01-11 13:45:00,10.09,10.09,10.09,10.09,89600.0,7.5431,7.5431,7.5431,7.5431,89600.0
2010-01-11 13:50:00,10.09,10.09,10.08,10.09,110000.0,7.5431,7.5431,7.5356,7.5431,110000.0
2010-01-11 13:55:00,10.08,10.09,10.08,10.08,46000.0,7.5356,7.5431,7.5356,7.5356,46000.0
2010-01-11 14:00:00,10.09,10.09,10.07,10.08,290800.0,7.5431,7.5431,7.5281,7.5356,290800.0
2010-01-11 14:05:00,10.08,10.08,10.07,10.08,97600.0,7.5356,7.5356,7.5281,7.5356,97600.0
2010-01-11 14:10:00,10.08,10.08,10.08,10.08,147200.0,7.5356,7.5356,7.5356,7.5356,147200.0
2010-01-11 14:15:00,10.08,10.08,10.08,10.08,92200.0,7.5356,7.5356,7.5356,7.5356,92200.0
2010-01-11 14:20:00,10.08,10.08,10.08,10.08,88400.0,7.5356,7.5356,7.5356,7.5356,88400.0
2010-01-11 14:25:00,10.08,10.08,10.08,10.08,69800.0,7.5356,7.5356,7.5356,7.5356,69800.0
2010-01-11 14:30:00,10.08,10.08,10.08,10.08,113800.0,7.5356,7.5356,7.5356,7.5356,113800.0
2010-01-11 14:35:00,10.08,10.11,10.08,10.1,196800.0,7.5356,7.558,7.5356,7.5505,196800.0
2010-01-11 14:40:00,10.11,10.11,10.1,10.11,48000.0,7.558,7.558,7.5505,7.558,48000.0
2010-01-11 14:45:00,10.1,10.11,10.1,10.1,20000.0,7.5505,7.558,7.5505,7.5505,20000.0
2010-01-11 14:50:00,10.11,10.11,10.1,10.11,40000.0,7.558,7.558,7.5505,7.558,40000.0
2010-01-11 14:55:00,10.11,10.11,10.1,10.1,31800.0,7.558,7.558,7.5505,7.5505,31800.0
2010-01-11 15:00:00,10.1,10.12,10.1,10.12,171800.0,7.5505,7.5655,7.5505,7.5655,171800.0
2010-01-11 15:05:00,10.12,10.12,10.12,10.12,75200.0,7.5655,7.5655,7.5655,7.5655,75200.0
2010-01-11 15:10:00,10.12,10.13,10.12,10.13,139600.0,7.5655,7.573,7.5655,7.573,139600.0
2010-01-11 15:15:00,10.13,10.13,10.13,10.13,108400.0,7.573,7.573,7.573,7.573,108400.0
2010-01-11 15:20:00,10.13,10.15,10.13,10.15,241000.0,7.573,7.5879,7.573,7.5879,241000.0
2010-01-11 15:25:00,10.15,10.15,10.14,10.15,324600.0,7.5879,7.5879,7.5804,7.5879,324600.0
2010-01-11 15:30:00,10.15,10.17,10.15,10.17,293800.0,7.5879,7.6029,7.5879,7.6029,293800.0
2010-01-11 15:35:00,10.17,10.18,10.17,10.17,710800.0,7.6029,7.6103,7.6029,7.6029,710800.0
2010-01-11 15:40:00,10.17,10.18,10.17,10.17,401200.0,7.6029,7.6103,7.6029,7.6029,401200.0
2010-01-11 15:45:00,10.17,10.18,10.17,10.18,304000.0,7.6029,7.6103,7.6029,7.6103,304000.0
2010-01-11 15:50:00,10.18,10.19,10.17,10.18,653800.0,7.6103,7.6178,7.6029,7.6103,653800.0
2010-01-11 15:55:00,10.18,10.19,10.17,10.18,863400.0,7.6103,7.6178,7.6029,7.6103,863400.0
2010-01-12 09:30:00,10.25,10.28,10.2,10.26,637200.0,7.6627,7.6851,7.6253,7.6702,637200.0
2010-01-12 09:35:00,10.26,10.31,10.25,10.3,547600.0,7.6702,7.7075,7.6627,7.7001,547600.0
2010-01-12 09:40:00,10.31,10.34,10.27,10.34,845200.0,7.7075,7.73,7.6776,7.73,845200.0
2010-01-12 09:45:00,10.34,10.43,10.33,10.43,1294200.0,7.73,7.7972,7.7225,7.7972,1294200.0
2010-01-12 09:50:00,10.43,10.47,10.37,10.38,1597200.0,7.7972,7.8271,7.7524,7.7599,1597200.0
2010-01-12 09:55:00,10.38,10.38,10.33,10.35,454400.0,7.7599,7.7599,7.7225,7.7374,454400.0
2010-01-12 10:00:00,10.35,10.38,10.33,10.33,588200.0,7.7374,7.7599,7.7225,7.7225,588200.0
2010-01-12 10:05:00,10.33,10.36,10.32,10.36,320800.0,7.7225,7.7449,7.715,7.7449,320800.0
2010-01-12 10:10:00,10.35,10.38,10.35,10.35,398800.0,7.7374,7.7599,7.7374,7.7374,398800.0
2010-01-12 10:15:00,10.35,10.37,10.33,10.37,414800.0,7.7374,7.7524,7.7225,7.7524,414800.0
2010-01-12 10:20:00,10.37,10.37,10.34,10.36,266200.0,7.7524,7.7524,7.73,7.7449,266200.0
2010-01-12 10:25:00,10.37,10.4,10.37,10.37,323000.0,7.7524,7.7748,7.7524,7.7524,323000.0
2010-01-12 10:30:00,10.38,10.38,10.35,10.36,390800.0,7.7599,7.7599,7.7374,7.7449,390800.0
2010-01-12 10:35:00,10.36,10.36,10.34,10.35,188400.0,7.7449,7.7449,7.73,7.7374,188400.0
2010-01-12 10:40:00,10.35,10.35,10.35,10.35,68600.0,7.7374,7.7374,7.7374,7.7374,68600.0
2010-01-12 10:45:00,10.35,10.35,10.35,10.35,88600.0,7.7374,7.7374,7.7374,7.7374,88600.0
2010-01-12 10:50:00,10.35,10.35,10.33,10.34,306400.0,7.7374,7.7374,7.7225,7.73,306400.0
2010-01-12 10:55:00,10.34,10.38,10.34,10.38,251000.0,7.73,7.7599,7.73,7.7599,251000.0
2010-01-12 11:00:00,10.37,10.38,10.36,10.38,456800.0,7.7524,7.7599,7.7449,7.7599,456800.0
2010-01-12 11:05:00,10.39,10.4,10.38,10.39,137000.0,7.7673,7.7748,7.7599,7.7673,137000.0
2010-01-12 11:10:00,10.38,10.4,10.38,10.4,120400.0,7.7599,7.7748,7.7599,7.7748,120400.0
2010-01-12 11:15:00,10.39,10.4,10.37,10.37,176200.0,7.7673,7.7748,7.7524,7.7524,176200.0
2010-01-12 11:20:00,10.38,10.38,10.38,10.38,84600.0,7.7599,7.7599,7.7599,7.7599,84600.0
2010-01-12 11:25:00,10.38,10.38,10.38,10.38,128000.0,7.7599,7.7599,7.7599,7.7599,128000.0
2010-01-12 11:30:00,10.38,10.38,10.38,10.38,83800.0,7.7599,7.7599,7.7599,7.7599,83800.0
2010-01-12 11:35:00,10.38,10.38,10.37,10.38,121200.0,7.7599,7.7599,7.7524,7.7599,121200.0
2010-01-12 11:40:00,10.38,10.38,10.37,10.37,80600.0,7.7599,7.7599,7.7524,7.7524,80600.0
2010-01-12 11:45:00,10.37,10.37,10.35,10.35,38200.0,7.7524,7.7524,7.7374,7.7374,38200.0
2010-01-12 11:50:00,10.36,10.36,10.35,10.35,59400.0,7.7449,7.7449,7.7374,7.7374,59400.0
2010-01-12 11:55:00,10.36,10.38,10.35,10.38,149000.0,7.7449,7.7599,7.7374,7.7599,149000.0
2010-01-12 12:00:00,10.38,10.38,10.36,10.37,259000.0,7.7599,7.7599,7.7449,7.7524,259000.0
2010-01-12 12:05:00,10.37,10.38,10.36,10.36,125000.0,7.7524,7.7599,7.7449,7.7449,125000.0
2010-01-12 12:10:00,10.37,10.37,10.35,10.36,269000.0,7.7524,7.7524,7.7374,7.7449,269000.0
2010-01-12 12:15:00,10.36,10.36,10.36,10.36,72600.0,7.7449,7.7449,7.7449,7.7449,72600.0
2010-01-12 12:20:00,10.36,10.36,10.35,10.35,131800.0,7.7449,7.7449,7.7374,7.7374,131800.0
2010-01-12 12:25:00,10.35,10.38,10.35,10.38,208400.0,7.7374,7.7599,7.7374,7.7599,208400.0
2010-01-12 12:30:00,10.38,10.38,10.35,10.35,76600.0,7.7599,7.7599,7.7374,7.7374,76600.0
2010-01-12 12:35:00,10.36,10.36,10.35,10.36,65800.0,7.7449,7.7449,7.7374,7.7449,65800.0
2010-01-12 12:40:00,10.36,10.36,10.36,10.36,64200.0,7.7449,7.7449,7.7449,7.7449,64200.0
2010-01-12 12:45:00,10.36,10.36,10.35,10.35,153000.0,7.7449,7.7449,7.7374,7.7374,153000.0
2010-01-12 12:50:00,10.35,10.35,10.31,10.31,666600.0,7.7374,7.7374,7.7075,7.7075,666600.0
2010-01-12 12:55:00,10.32,10.32,10.31,10.31,114200.0,7.715,7.715,7.7075,7.7075,114200.0
2010-01-12 13:00:00,10.31,10.31,10.31,10.31,43200.0,7.7075,7.7075,7.7075,7.7075,43200.0
2010-01-12 13:05:00,10.31,10.31,10.3,10.3,390600.0,7.7075,7.7075,7.7001,7.7001,390600.0
2010-01-12 13:10:00,10.3,10.31,10.3,10.3,55200.0,7.7001,7.7075,7.7001,7.7001,55200.0
2010-01-12 13:15:00,10.3,10.3,10.29,10.3,167000.0,7.7001,7.7001,7.6926,7.7001,167000.0
2010-01-12 13:20:00,10.3,10.3,10.29,10.29,134000.0,7.7001,7.7001,7.6926,7.6926,134000.0
2010-01-12 13:25:00,10.29,10.31,10.28,10.31,364400.0,7.6926,7.7075,7.6851,7.7075,364400.0
2010-01-12 13:30:00,10.31,10.35,10.31,10.35,276800.0,7.7075,7.7374,7.7075,7.7374,276800.0
2010-01-12 13:35:00,10.35,10.39,10.35,10.38,547800.0,7.7374,7.7673,7.7374,7.7599,547800.0
2010-01-12 13:40:00,10.38,10.4,10.36,10.36,267600.0,7.7599,7.7748,7.7449,7.7449,267600.0
2010-01-12 13:45:00,10.36,10.38,10.35,10.37,148600.0,7.7449,7.7599,7.7374,7.7524,148600.0
2010-01-12 13:50:00,10.37,10.37,10.36,10.37,111000.0,7.7524,7.7524,7.7449,7.7524,111000.0
2010-01-12 13:55:00,10.37,10.38,10.37,10.37,193000.0,7.7524,7.7599,7.7524,7.7524,193000.0
2010-01-12 14:00:00,10.37,10.38,10.36,10.37,239800.0,7.7524,7.7599,7.7449,7.7524,239800.0
2010-01-12 14:05:00,10.36,10.36,10.35,10.36,66400.0,7.7449,7.7449,7.7374,7.7449,66400.0
2010-01-12 14:10:00,10.35,10.38,10.35,10.37,321800.0,7.7374,7.7599,7.7374,7.7524,321800.0
2010-01-12 14:15:00,10.37,10.38,10.37,10.38,152200.0,7.7524,7.7599,7.7524,7.7599,152200.0
2010-01-12 14:20:00,10.38,10.38,10.37,10.38,132400.0,7.7599,7.7599,7.7524,7.7599,132400.0
2010-01-12 14:25:00,10.38,10.39,10.38,10.38,298800.0,7.7599,7.7673,7.7599,7.7599,298800.0
2010-01-12 14:30:00,10.38,10.39,10.38,10.38,166400.0,7.7599,7.7673,7.7599,7.7599,166400.0
2010-01-12 14:35:00,10.38,10.39,10.38,10.38,148200.0,7.7599,7.7673,7.7599,7.7599,148200.0
2010-01-12 14:40:00,10.38,10.38,10.37,10.37,241400.0,7.7599,7.7599,7.7524,7.7524,241400.0
2010-01-12 14:45:00,10.37,10.38,10.37,10.37,145200.0,7.7524,7.7599,7.7524,7.7524,145200.0
2010-01-12 14:50:00,10.37,10.38,10.37,10.38,102200.0,7.7524,7.7599,7.7524,7.7599,102200.0
2010-01-12 14:55:00,10.38,10.38,10.37,10.38,157400.0,7.7599,7.7599,7.7524,7.7599,157400.0
2010-01-12 15:00:00,10.38,10.38,10.37,10.37,107200.0,7.7599,7.7599,7.7524,7.7524,107200.0
2010-01-12 15:05:00,10.38,10.38,10.35,10.36,125600.0,7.7599,7.7599,7.7374,7.7449,125600.0
2010-01-12 15:10:00,10.35,10.36,10.35,10.36,124200.0,7.7374,7.7449,7.7374,7.7449,124200.0
2010-01-12 15:15:00,10.36,10.36,10.35,10.35,115000.0,7.7449,7.7449,7.7374,7.7374,115000.0
2010-01-12 15:20:00,10.35,10.36,10.35,10.35,184000.0,7.7374,7.7449,7.7374,7.7374,184000.0
2010-01-12 15:25:00,10.35,10.38,10.35,10.37,240400.0,7.7374,7.7599,7.7374,7.7524,240400.0
2010-01-12 15:30:00,10.37,10.38,10.35,10.35,318600.0,7.7524,7.7599,7.7374,7.7374,318600.0
2010-01-12 15:35:00,10.36,10.36,10.34,10.34,237200.0,7.7449,7.7449,7.73,7.73,237200.0
2010-01-12 15:40:00,10.34,10.36,10.34,10.34,329400.0,7.73,7.7449,7.73,7.73,329400.0
2010-01-12 15:45:00,10.35,10.35,10.34,10.34,184600.0,7.7374,7.7374,7.73,7.73,184600.0
2010-01-12 15:50:00,10.35,10.35,10.34,10.34,693200.0,7.7374,7.7374,7.73,7.73,693200.0
2010-01-12 15:55:00,10.35,10.36,10.34,10.35,789200.0,7.7374,7.7449,7.73,7.7374,789200.0
2010-01-13 09:30:00,10.4,10.45,10.31,10.34,414000.0,7.7748,7.8122,7.7075,7.73,414000.0
2010-01-13 09:35:00,10.34,10.35,10.25,10.27,403400.0,7.73,7.7374,7.6627,7.6776,403400.0
2010-01-13 09:40:00,10.27,10.32,10.25,10.28,171200.0,7.6776,7.715,7.6627,7.6851,171200.0
2010-01-13 09:45:00,10.28,10.31,10.26,10.26,145600.0,7.6851,7.7075,7.6702,7.6702,145600.0
2010-01-13 09:50:00,10.26,10.29,10.26,10.28,175000.0,7.6702,7.6926,7.6702,7.6851,175000.0
2010-01-13 09:55:00,10.28,10.28,10.27,10.28,145000.0,7.6851,7.6851,7.6776,7.6851,145000.0
2010-01-13 10:00:00,10.27,10.28,10.25,10.27,627400.0,7.6776,7.6851,7.6627,7.6776,627400.0
2010-01-13 10:05:00,10.27,10.27,10.24,10.26,299600.0,7.6776,7.6776,7.6552,7.6702,299600.0
2010-01-13 10:10:00,10.26,10.26,10.24,10.24,742400.0,7.6702,7.6702,7.6552,7.6552,742400.0
2010-01-13 10:15:00,10.25,10.25,10.2,10.22,474800.0,7.6627,7.6627,7.6253,7.6402,474800.0
2010-01-13 10:20:00,10.22,10.24,10.22,10.24,75400.0,7.6402,7.6552,7.6402,7.6552,75400.0
2010-01-13 10:25:00,10.24,10.24,10.2,10.21,281200.0,7.6552,7.6552,7.6253,7.6328,281200.0
2010-01-13 10:30:00,10.2,10.22,10.2,10.21,760400.0,7.6253,7.6402,7.6253,7.6328,760400.0
2010-01-13 10:35:00,10.2,10.21,10.19,10.2,375200.0,7.6253,7.6328,7.6178,7.6253,375200.0
2010-01-13 10:40:00,10.2,10.2,10.17,10.19,1001000.0,7.6253,7.6253,7.6029,7.6178,1001000.0
2010-01-13 10:45:00,10.2,10.2,10.15,10.15,471400.0,7.6253,7.6253,7.5879,7.5879,471400.0
2010-01-13 10:50:00,10.15,10.16,10.13,10.15,418800.0,7.5879,7.5954,7.573,7.5879,418800.0
2010-01-13 10:55:00,10.15,10.15,10.11,10.15,698400.0,7.5879,7.5879,7.558,7.5879,698400.0
2010-01-13 11:00:00,10.15,10.18,10.15,10.18,276000.0,7.5879,7.6103,7.5879,7.6103,276000.0
2010-01-13 11:05:00,10.18,10.18,10.15,10.17,292200.0,7.6103,7.6103,7.5879,7.6029,292200.0
2010-01-13 11:10:00,10.17,10.2,10.17,10.19,240200.0,7.6029,7.6253,7.6029,7.6178,240200.0
2010-01-13 11:15:00,10.19,10.21,10.19,10.21,137400.0,7.6178,7.6328,7.6178,7.6328,137400.0
2010-01-13 11:20:00,10.21,10.22,10.21,10.21,125600.0,7.6328,7.6402,7.6328,7.6328,125600.0
2010-01-13 11:25:00,10.22,10.23,10.22,10.23,100400.0,7.6402,7.6477,7.6402,7.6477,100400.0
2010-01-13 11:30:00,10.23,10.24,10.2,10.2,256000.0,7.6477,7.6552,7.6253,7.6253,256000.0
2010-01-13 11:35:00,10.2,10.23,10.2,10.23,184000.0,7.6253,7.6477,7.6253,7.6477,184000.0
2010-01-13 11:40:00,10.23,10.25,10.22,10.24,202200.0,7.6477,7.6627,7.6402,7.6552,202200.0
2010-01-13 11:45:00,10.24,10.24,10.22,10.22,158400.0,7.6552,7.6552,7.6402,7.6402,158400.0
2010-01-13 11:50:00,10.22,10.25,10.22,10.24,123600.0,7.6402,7.6627,7.6402,7.6552,123600.0
2010-01-13 11:55:00,10.25,10.27,10.24,10.26,190400.0,7.6627,7.6776,7.6552,7.6702,190400.0
2010-01-13 12:00:00,10.25,10.26,10.24,10.24,149000.0,7.6627,7.6702,7.6552,7.6552,149000.0
2010-01-13 12:05:00,10.24,10.26,10.24,10.25,191000.0,7.6552,7.6702,7.6552,7.6627,191000.0
2010-01-13 12:10:00,10.24,10.26,10.24,10.26,223400.0,7.6552,7.6702,7.6552,7.6702,223400.0
2010-01-13 12:15:00,10.26,10.27,10.26,10.26,90800.0,7.6702,7.6776,7.6702,7.6702,90800.0
2010-01-13 12:20:00,10.26,10.28,10.24,10.26,216800.0,7.6702,7.6851,7.6552,7.6702,216800.0
2010-01-13 12:25:00,10.26,10.27,10.25,10.26,156000.0,7.6702,7.6776,7.6627,7.6702,156000.0
2010-01-13 12:30:00,10.26,10.26,10.25,10.26,71400.0,7.6702,7.6702,7.6627,7.6702,71400.0
2010-01-13 12:35:00,10.26,10.27,10.25,10.26,76000.0,7.6702,7.6776,7.6627,7.6702,76000.0
2010-01-13 12:40:00,10.26,10.27,10.26,10.27,54800.0,7.6702,7.6776,7.6702,7.6776,54800.0
2010-01-13 12:45:00,10.27,10.28,10.26,10.26,135000.0,7.6776,7.6851,7.6702,7.6702,135000.0
2010-01-13 12:50:00,10.26,10.28,10.26,10.27,93600.0,7.6702,7.6851,7.6702,7.6776,93600.0
2010-01-13 12:55:00,10.28,10.28,10.27,10.28,49200.0,7.6851,7.6851,7.6776,7.6851,49200.0
2010-01-13 13:00:00,10.27,10.28,10.24,10.24,117400.0,7.6776,7.6851,7.6552,7.6552,117400.0
2010-01-13 13:05:00,10.24,10.25,10.24,10.24,35800.0,7.6552,7.6627,7.6552,7.6552,35800.0
2010-01-13 13:10:00,10.24,10.25,10.24,10.25,23400.0,7.6552,7.6627,7.6552,7.6627,23400.0
2010-01-13 13:15:00,10.25,10.25,10.24,10.24,26800.0,7.6627,7.6627,7.6552,7.6552,26800.0
2010-01-13 13:20:00,10.24,10.28,10.24,10.27,195400.0,7.6552,7.6851,7.6552,7.6776,195400.0
2010-01-13 13:25:00,10.27,10.28,10.26,10.27,122600.0,7.6776,7.6851,7.6702,7.6776,122600.0
2010-01-13 13:30:00,10.27,10.28,10.27,10.27,30000.0,7.6776,7.6851,7.6776,7.6776,30000.0
2010-01-13 13:35:00,10.27,10.28,10.26,10.26,86000.0,7.6776,7.6851,7.6702,7.6702,86000.0
2010-01-13 13:40:00,10.27,10.28,10.26,10.27,90200.0,7.6776,7.6851,7.6702,7.6776,90200.0
2010-01-13 13:45:00,10.28,10.28,10.27,10.27,65600.0,7.6851,7.6851,7.6776,7.6776,65600.0
2010-01-13 13:50:00,10.27,10.28,10.26,10.27,123200.0,7.6776,7.6851,7.6702,7.6776,123200.0
2010-01-13 13:55:00,10.27,10.28,10.27,10.27,116000.0,7.6776,7.6851,7.6776,7.6776,116000.0
2010-01-13 14:00:00,10.27,10.29,10.27,10.28,150400.0,7.6776,7.6926,7.6776,7.6851,150400.0
2010-01-13 14:05:00,10.28,10.28,10.27,10.28,140400.0,7.6851,7.6851,7.6776,7.6851,140400.0
2010-01-13 14:10:00,10.28,10.28,10.27,10.27,84000.0,7.6851,7.6851,7.6776,7.6776,84000.0
2010-01-13 14:15:00,10.27,10.28,10.27,10.28,67600.0,7.6776,7.6851,7.6776,7.6851,67600.0
2010-01-13 14:20:00,10.28,10.29,10.28,10.28,142000.0,7.6851,7.6926,7.6851,7.6851,142000.0
2010-01-13 14:25:00,10.28,10.29,10.28,10.28,129200.0,7.6851,7.6926,7.6851,7.6851,129200.0
2010-01-13 14:30:00,10.28,10.3,10.28,10.3,184000.0,7.6851,7.7001,7.6851,7.7001,184000.0
2010-01-13 14:35:00,10.29,10.3,10.28,10.29,90600.0,7.6926,7.7001,7.6851,7.6926,90600.0
2010-01-13 14:40:00,10.28,10.3,10.28,10.29,138600.0,7.6851,7.7001,7.6851,7.6926,138600.0
2010-01-13 14:45:00,10.29,10.3,10.29,10.3,97800.0,7.6926,7.7001,7.6926,7.7001,97800.0
2010-01-13 14:50:00,10.3,10.31,10.3,10.31,332200.0,7.7001,7.7075,7.7001,7.7075,332200.0
2010-01-13 14:55:00,10.31,10.31,10.31,10.31,126800.0,7.7075,7.7075,7.7075,7.7075,126800.0
2010-01-13 15:00:00,10.31,10.32,10.31,10.32,173200.0,7.7075,7.715,7.7075,7.715,173200.0
2010-01-13 15:05:00,10.31,10.34,10.31,10.34,205000.0,7.7075,7.73,7.7075,7.73,205000.0
2010-01-13 15:10:00,10.34,10.34,10.31,10.33,261200.0,7.73,7.73,7.7075,7.7225,261200.0
2010-01-13 15:15:00,10.34,10.34,10.33,10.34,265000.0,7.73,7.73,7.7225,7.73,265000.0
2010-01-13 15:20:00,10.34,10.34,10.33,10.34,85600.0,7.73,7.73,7.7225,7.73,85600.0
2010-01-13 15:25:00,10.34,10.35,10.33,10.33,268000.0,7.73,7.7374,7.7225,7.7225,268000.0
2010-01-13 15:30:00,10.34,10.35,10.33,10.34,138000.0,7.73,7.7374,7.7225,7.73,138000.0
2010-01-13 15:35:00,10.35,10.35,10.31,10.32,258600.0,7.7374,7.7374,7.7075,7.715,258600.0
2010-01-13 15:40:00,10.31,10.33,10.31,10.31,211800.0,7.7075,7.7225,7.7075,7.7075,211800.0
2010-01-13 15:45:00,10.31,10.31,10.31,10.31,175400.0,7.7075,7.7075,7.7075,7.7075,175400.0
2010-01-13 15:50:00,10.31,10.33,10.31,10.31,208800.0,7.7075,7.7225,7.7075,7.7075,208800.0
2010-01-13 15:55:00,10.31,10.32,10.3,10.31,591800.0,7.7075,7.715,7.7001,7.7075,591800.0
2010-01-14 09:30:00,10.28,10.31,10.24,10.27,155200.0,7.6851,7.7075,7.6552,7.6776,155200.0
2010-01-14 09:35:00,10.26,10.3,10.26,10.27,187600.0,7.6702,7.7001,7.6702,7.6776,187600.0
2010-01-14 09:40:00,10.26,10.29,10.26,10.27,239200.0,7.6702,7.6926,7.6702,7.6776,239200.0
2010-01-14 09:45:00,10.28,10.28,10.26,10.26,158600.0,7.6851,7.6851,7.6702,7.6702,158600.0
2010-01-14 09:50:00,10.26,10.27,10.26,10.27,121600.0,7.6702,7.6776,7.6702,7.6776,121600.0
2010-01-14 09:55:00,10.26,10.27,10.23,10.23,142800.0,7.6702,7.6776,7.6477,7.6477,142800.0
2010-01-14 10:00:00,10.23,10.26,10.22,10.25,756800.0,7.6477,7.6702,7.6402,7.6627,756800.0
2010-01-14 10:05:00,10.26,10.27,10.25,10.27,347400.0,7.6702,7.6776,7.6627,7.6776,347400.0
2010-01-14 10:10:00,10.27,10.28,10.25,10.26,472000.0,7.6776,7.6851,7.6627,7.6702,472000.0
2010-01-14 10:15:00,10.25,10.26,10.25,10.26,211400.0,7.6627,7.6702,7.6627,7.6702,211400.0
2010-01-14 10:20:00,10.26,10.26,10.24,10.25,320600.0,7.6702,7.6702,7.6552,7.6627,320600.0
2010-01-14 10:25:00,10.25,10.27,10.25,10.26,182400.0,7.6627,7.6776,7.6627,7.6702,182400.0
2010-01-14 10:30:00,10.26,10.27,10.25,10.26,215200.0,7.6702,7.6776,7.6627,7.6702,215200.0
2010-01-14 10:35:00,10.26,10.26,10.26,10.26,26200.0,7.6702,7.6702,7.6702,7.6702,26200.0
2010-01-14 10:40:00,10.26,10.26,10.24,10.25,532600.0,7.6702,7.6702,7.6552,7.6627,532600.0
2010-01-14 10:45:00,10.25,10.27,10.25,10.26,184600.0,7.6627,7.6776,7.6627,7.6702,184600.0
2010-01-14 10:50:00,10.26,10.31,10.26,10.31,406200.0,7.6702,7.7075,7.6702,7.7075,406200.0
2010-01-14 10:55:00,10.31,10.31,10.3,10.31,339200.0,7.7075,7.7075,7.7001,7.7075,339200.0
2010-01-14 11:00:00,10.31,10.31,10.28,10.29,314200.0,7.7075,7.7075,7.6851,7.6926,314200.0
2010-01-14 11:05:00,10.29,10.33,10.29,10.33,195000.0,7.6926,7.7225,7.6926,7.7225,195000.0
2010-01-14 11:10:00,10.32,10.33,10.29,10.31,113400.0,7.715,7.7225,7.6926,7.7075,113400.0
2010-01-14 11:15:00,10.31,10.33,10.3,10.32,121200.0,7.7075,7.7225,7.7001,7.715,121200.0
2010-01-14 11:20:00,10.32,10.33,10.31,10.31,227600.0,7.715,7.7225,7.7075,7.7075,227600.0
2010-01-14 11:25:00,10.31,10.34,10.31,10.33,110600.0,7.7075,7.73,7.7075,7.7225,110600.0
2010-01-14 11:30:00,10.33,10.33,10.31,10.33,117600.0,7.7225,7.7225,7.7075,7.7225,117600.0
2010-01-14 11:35:00,10.33,10.33,10.31,10.32,279000.0,7.7225,7.7225,7.7075,7.715,279000.0
2010-01-14 11:40:00,10.31,10.33,10.31,10.33,46400.0,7.7075,7.7225,7.7075,7.7225,46400.0
2010-01-14 11:45:00,10.32,10.34,10.32,10.33,124400.0,7.715,7.73,7.715,7.7225,124400.0
2010-01-14 11:50:00,10.33,10.35,10.33,10.34,173200.0,7.7225,7.7374,7.7225,7.73,173200.0
2010-01-14 11:55:00,10.34,10.34,10.33,10.34,59600.0,7.73,7.73,7.7225,7.73,59600.0
2010-01-14 12:00:00,10.34,10.34,10.33,10.33,65600.0,7.73,7.73,7.7225,7.7225,65600.0
2010-01-14 12:05:00,10.33,10.34,10.32,10.34,185200.0,7.7225,7.73,7.715,7.73,185200.0
2010-01-14 12:10:00,10.34,10.34,10.33,10.33,81000.0,7.73,7.73,7.7225,7.7225,81000.0
2010-01-14 12:15:00,10.33,10.34,10.33,10.33,45200.0,7.7225,7.73,7.7225,7.7225,45200.0
2010-01-14 12:20:00,10.34,10.34,10.33,10.33,50000.0,7.73,7.73,7.7225,7.7225,50000.0
2010-01-14 12:25:00,10.33,10.33,10.33,10.33,21600.0,7.7225,7.7225,7.7225,7.7225,21600.0
2010-01-14 12:30:00,10.33,10.35,10.33,10.34,189600.0,7.7225,7.7374,7.7225,7.73,189600.0
2010-01-14 12:35:00,10.34,10.35,10.33,10.35,189800.0,7.73,7.7374,7.7225,7.7374,189800.0
2010-01-14 12:40:00,10.35,10.35,10.34,10.34,59000.0,7.7374,7.7374,7.73,7.73,59000.0
2010-01-14 12:45:00,10.34,10.35,10.34,10.34,59600.0,7.73,7.7374,7.73,7.73,59600.0
2010-01-14 12:50:00,10.34,10.34,10.34,10.34,41200.0,7.73,7.73,7.73,7.73,41200.0
2010-01-14 12:55:00,10.35,10.35,10.33,10.33,50200.0,7.7374,7.7374,7.7225,7.7225,50200.0
2010-01-14 13:00:00,10.33,10.33,10.32,10.33,93200.0,7.7225,7.7225,7.715,7.7225,93200.0
2010-01-14 13:05:00,10.33,10.34,10.31,10.33,316000.0,7.7225,7.73,7.7075,7.7225,316000.0
2010-01-14 13:10:00,10.33,10.33,10.32,10.32,39800.0,7.7225,7.7225,7.715,7.715,39800.0
2010-01-14 13:15:00,10.31,10.32,10.31,10.31,22200.0,7.7075,7.715,7.7075,7.7075,22200.0
2010-01-14 13:20:00,10.31,10.32,10.31,10.31,68400.0,7.7075,7.715,7.7075,7.7075,68400.0
2010-01-14 13:25:00,10.31,10.33,10.31,10.33,91400.0,7.7075,7.7225,7.7075,7.7225,91400.0
2010-01-14 13:30:00,10.33,10.35,10.33,10.34,122000.0,7.7225,7.7374,7.7225,7.73,122000.0
2010-01-14 13:35:00,10.34,10.35,10.34,10.34,104800.0,7.73,7.7374,7.73,7.73,104800.0
2010-01-14 13:40:00,10.34,10.35,10.34,10.35,55200.0,7.73,7.7374,7.73,7.7374,55200.0
2010-01-14 13:45:00,10.35,10.35,10.34,10.35,104600.0,7.7374,7.7374,7.73,7.7374,104600.0
2010-01-14 13:50:00,10.35,10.35,10.34,10.35,52800.0,7.7374,7.7374,7.73,7.7374,52800.0
2010-01-14 13:55:00,10.35,10.35,10.34,10.34,70600.0,7.7374,7.7374,7.73,7.73,70600.0
2010-01-14 14:00:00,10.34,10.34,10.33,10.33,66400.0,7.73,7.73,7.7225,7.7225,66400.0
2010-01-14 14:05:00,10.33,10.33,10.3,10.31,210600.0,7.7225,7.7225,7.7001,7.7075,210600.0
2010-01-14 14:10:00,10.31,10.31,10.3,10.31,220800.0,7.7075,7.7075,7.7001,7.7075,220800.0
2010-01-14 14:15:00,10.31,10.34,10.31,10.34,211600.0,7.7075,7.73,7.7075,7.73,211600.0
2010-01-14 14:20:00,10.33,10.34,10.33,10.33,70000.0,7.7225,7.73,7.7225,7.7225,70000.0
2010-01-14 14:25:00,10.33,10.33,10.33,10.33,89600.0,7.7225,7.7225,7.7225,7.7225,89600.0
2010-01-14 14:30:00,10.33,10.33,10.31,10.31,30800.0,7.7225,7.7225,7.7075,7.7075,30800.0
2010-01-14 14:35:00,10.32,10.33,10.31,10.32,74600.0,7.715,7.7225,7.7075,7.715,74600.0
2010-01-14 14:40:00,10.32,10.33,10.31,10.32,52200.0,7.715,7.7225,7.7075,7.715,52200.0
2010-01-14 14:45:00,10.32,10.34,10.31,10.34,145200.0,7.715,7.73,7.7075,7.73,145200.0
2010-01-14 14:50:00,10.34,10.35,10.34,10.34,98000.0,7.73,7.7374,7.73,7.73,98000.0
2010-01-14 14:55:00,10.34,10.34,10.34,10.34,64800.0,7.73,7.73,7.73,7.73,64800.0
2010-01-14 15:00:00,10.34,10.34,10.34,10.34,131800.0,7.73,7.73,7.73,7.73,131800.0
2010-01-14 15:05:00,10.34,10.35,10.34,10.34,146800.0,7.73,7.7374,7.73,7.73,146800.0
2010-01-14 15:10:00,10.35,10.35,10.33,10.34,197600.0,7.7374,7.7374,7.7225,7.73,197600.0
2010-01-14 15:15:00,10.34,10.34,10.33,10.33,118600.0,7.73,7.73,7.7225,7.7225,118600.0
2010-01-14 15:20:00,10.34,10.34,10.32,10.33,167400.0,7.73,7.73,7.715,7.7225,167400.0
2010-01-14 15:25:00,10.33,10.33,10.33,10.33,164800.0,7.7225,7.7225,7.7225,7.7225,164800.0
2010-01-14 15:30:00,10.33,10.34,10.32,10.34,312800.0,7.7225,7.73,7.715,7.73,312800.0
2010-01-14 15:35:00,10.34,10.34,10.32,10.32,154400.0,7.73,7.73,7.715,7.715,154400.0
2010-01-14 15:40:00,10.33,10.33,10.31,10.31,188400.0,7.7225,7.7225,7.7075,7.7075,188400.0
2010-01-14 15:45:00,10.31,10.33,10.31,10.32,176200.0,7.7075,7.7225,7.7075,7.715,176200.0
2010-01-14 15:50:00,10.33,10.33,10.32,10.32,158200.0,7.7225,7.7225,7.715,7.715,158200.0
2010-01-14 15:55:00,10.32,10.33,10.31,10.32,269800.0,7.715,7.7225,7.7075,7.715,269800.0
2010-01-15 09:30:00,10.33,10.33,10.25,10.26,1669400.0,7.7225,7.7225,7.6627,7.6702,1669400.0
2010-01-15 09:35:00,10.26,10.31,10.26,10.31,504000.0,7.6702,7.7075,7.6702,7.7075,504000.0
2010-01-15 09:40:00,10.31,10.31,10.25,10.29,682400.0,7.7075,7.7075,7.6627,7.6926,682400.0
2010-01-15 09:45:00,10.29,10.3,10.25,10.26,365400.0,7.6926,7.7001,7.6627,7.6702,365400.0
2010-01-15 09:50:00,10.26,10.29,10.26,10.28,225600.0,7.6702,7.6926,7.6702,7.6851,225600.0
2010-01-15 09:55:00,10.28,10.3,10.26,10.29,176400.0,7.6851,7.7001,7.6702,7.6926,176400.0
2010-01-15 10:00:00,10.29,10.3,10.28,10.29,158600.0,7.6926,7.7001,7.6851,7.6926,158600.0
2010-01-15 10:05:00,10.29,10.31,10.28,10.3,368400.0,7.6926,7.7075,7.6851,7.7001,368400.0
2010-01-15 10:10:00,10.3,10.31,10.26,10.28,427800.0,7.7001,7.7075,7.6702,7.6851,427800.0
2010-01-15 10:15:00,10.28,10.29,10.26,10.27,169200.0,7.6851,7.6926,7.6702,7.6776,169200.0
2010-01-15 10:20:00,10.27,10.29,10.27,10.28,106600.0,7.6776,7.6926,7.6776,7.6851,106600.0
2010-01-15 10:25:00,10.28,10.29,10.27,10.27,214600.0,7.6851,7.6926,7.6776,7.6776,214600.0
2010-01-15 10:30:00,10.28,10.29,10.26,10.28,194400.0,7.6851,7.6926,7.6702,7.6851,194400.0
2010-01-15 10:35:00,10.28,10.28,10.26,10.26,55800.0,7.6851,7.6851,7.6702,7.6702,55800.0
2010-01-15 10:40:00,10.26,10.27,10.26,10.26,111800.0,7.6702,7.6776,7.6702,7.6702,111800.0
2010-01-15 10:45:00,10.26,10.27,10.25,10.27,123800.0,7.6702,7.6776,7.6627,7.6776,123800.0
2010-01-15 10:50:00,10.27,10.28,10.26,10.26,77000.0,7.6776,7.6851,7.6702,7.6702,77000.0
2010-01-15 10:55:00,10.26,10.28,10.26,10.28,305000.0,7.6702,7.6851,7.6702,7.6851,305000.0
2010-01-15 11:00:00,10.28,10.3,10.28,10.3,272000.0,7.6851,7.7001,7.6851,7.7001,272000.0
2010-01-15 11:05:00,10.3,10.31,10.3,10.3,483800.0,7.7001,7.7075,7.7001,7.7001,483800.0
2010-01-15 11:10:00,10.3,10.31,10.3,10.31,291800.0,7.7001,7.7075,7.7001,7.7075,291800.0
2010-01-15 11:15:00,10.31,10.35,10.3,10.35,245600.0,7.7075,7.7374,7.7001,7.7374,245600.0
2010-01-15 11:20:00,10.35,10.35,10.31,10.31,307400.0,7.7374,7.7374,7.7075,7.7075,307400.0
2010-01-15 11:25:00,10.31,10.31,10.29,10.3,164000.0,7.7075,7.7075,7.6926,7.7001,164000.0
2010-01-15 11:30:00,10.3,10.3,10.28,10.29,402600.0,7.7001,7.7001,7.6851,7.6926,402600.0
2010-01-15 11:35:00,10.29,10.3,10.28,10.29,139200.0,7.6926,7.7001,7.6851,7.6926,139200.0
2010-01-15 11:40:00,10.29,10.29,10.28,10.29,121600.0,7.6926,7.6926,7.6851,7.6926,121600.0
2010-01-15 11:45:00,10.29,10.3,10.27,10.28,160200.0,7.6926,7.7001,7.6776,7.6851,160200.0
2010-01-15 11:50:00,10.28,10.29,10.26,10.26,76800.0,7.6851,7.6926,7.6702,7.6702,76800.0
2010-01-15 11:55:00,10.26,10.28,10.26,10.28,73600.0,7.6702,7.6851,7.6702,7.6851,73600.0
2010-01-15 12:00:00,10.28,10.29,10.27,10.28,94200.0,7.6851,7.6926,7.6776,7.6851,94200.0
2010-01-15 12:05:00,10.29,10.29,10.28,10.29,71600.0,7.6926,7.6926,7.6851,7.6926,71600.0
2010-01-15 12:10:00,10.29,10.29,10.28,10.28,30400.0,7.6926,7.6926,7.6851,7.6851,30400.0
2010-01-15 12:15:00,10.28,10.28,10.26,10.27,141800.0,7.6851,7.6851,7.6702,7.6776,141800.0
2010-01-15 12:20:00,10.27,10.27,10.26,10.26,33000.0,7.6776,7.6776,7.6702,7.6702,33000.0
2010-01-15 12:25:00,10.26,10.27,10.25,10.25,129400.0,7.6702,7.6776,7.6627,7.6627,129400.0
2010-01-15 12:30:00,10.26,10.26,10.25,10.25,183000.0,7.6702,7.6702,7.6627,7.6627,183000.0
2010-01-15 12:35:00,10.25,10.26,10.24,10.25,298200.0,7.6627,7.6702,7.6552,7.6627,298200.0
2010-01-15 12:40:00,10.25,10.27,10.24,10.25,315600.0,7.6627,7.6776,7.6552,7.6627,315600.0
2010-01-15 12:45:00,10.25,10.27,10.25,10.27,107200.0,7.6627,7.6776,7.6627,7.6776,107200.0
2010-01-15 12:50:00,10.27,10.28,10.26,10.28,214000.0,7.6776,7.6851,7.6702,7.6851,214000.0
2010-01-15 12:55:00,10.28,10.29,10.28,10.28,104000.0,7.6851,7.6926,7.6851,7.6851,104000.0
2010-01-15 13:00:00,10.29,10.29,10.28,10.29,71400.0,7.6926,7.6926,7.6851,7.6926,71400.0
2010-01-15 13:05:00,10.28,10.3,10.28,10.3,111600.0,7.6851,7.7001,7.6851,7.7001,111600.0
2010-01-15 13:10:00,10.3,10.31,10.29,10.3,142600.0,7.7001,7.7075,7.6926,7.7001,142600.0
2010-01-15 13:15:00,10.31,10.31,10.29,10.29,157200.0,7.7075,7.7075,7.6926,7.6926,157200.0
2010-01-15 13:20:00,10.29,10.3,10.28,10.29,218600.0,7.6926,7.7001,7.6851,7.6926,218600.0
2010-01-15 13:25:00,10.28,10.29,10.28,10.28,59400.0,7.6851,7.6926,7.6851,7.6851,59400.0
2010-01-15 13:30:00,10.29,10.3,10.28,10.3,66000.0,7.6926,7.7001,7.6851,7.7001,66000.0
2010-01-15 13:35:00,10.3,10.3,10.29,10.3,19200.0,7.7001,7.7001,7.6926,7.7001,19200.0
2010-01-15 13:40:00,10.3,10.3,10.29,10.29,30600.0,7.7001,7.7001,7.6926,7.6926,30600.0
2010-01-15 13:45:00,10.29,10.31,10.29,10.3,63200.0,7.6926,7.7075,7.6926,7.7001,63200.0
2010-01-15 13:50:00,10.3,10.3,10.29,10.29,100000.0,7.7001,7.7001,7.6926,7.6926,100000.0
2010-01-15 13:55:00,10.29,10.31,10.29,10.3,143800.0,7.6926,7.7075,7.6926,7.7001,143800.0
2010-01-15 14:00:00,10.3,10.31,10.3,10.3,92600.0,7.7001,7.7075,7.7001,7.7001,92600.0
2010-01-15 14:05:00,10.3,10.3,10.29,10.29,26200.0,7.7001,7.7001,7.6926,7.6926,26200.0
2010-01-15 14:10:00,10.3,10.3,10.29,10.29,17000.0,7.7001,7.7001,7.6926,7.6926,17000.0
2010-01-15 14:15:00,10.29,10.3,10.29,10.29,80200.0,7.6926,7.7001,7.6926,7.6926,80200.0
2010-01-15 14:20:00,10.29,10.3,10.29,10.29,56000.0,7.6926,7.7001,7.6926,7.6926,56000.0
2010-01-15 14:25:00,10.29,10.3,10.29,10.29,125600.0,7.6926,7.7001,7.6926,7.6926,125600.0
2010-01-15 14:30:00,10.29,10.31,10.29,10.3,77200.0,7.6926,7.7075,7.6926,7.7001,77200.0
2010-01-15 14:35:00,10.3,10.31,10.3,10.31,118000.0,7.7001,7.7075,7.7001,7.7075,118000.0
2010-01-15 14:40:00,10.31,10.31,10.31,10.31,58400.0,7.7075,7.7075,7.7075,7.7075,58400.0
2010-01-15 14:45:00,10.31,10.32,10.31,10.31,333400.0,7.7075,7.715,7.7075,7.7075,333400.0
2010-01-15 14:50:00,10.31,10.32,10.31,10.31,130000.0,7.7075,7.715,7.7075,7.7075,130000.0
2010-01-15 14:55:00,10.31,10.33,10.31,10.31,118400.0,7.7075,7.7225,7.7075,7.7075,118400.0
2010-01-15 15:00:00,10.31,10.34,10.31,10.33,174200.0,7.7075,7.73,7.7075,7.7225,174200.0
2010-01-15 15:05:00,10.33,10.34,10.33,10.33,95800.0,7.7225,7.73,7.7225,7.7225,95800.0
2010-01-15 15:10:00,10.33,10.35,10.33,10.35,134200.0,7.7225,7.7374,7.7225,7.7374,134200.0
2010-01-15 15:15:00,10.34,10.35,10.33,10.35,153800.0,7.73,7.7374,7.7225,7.7374,153800.0
2010-01-15 15:20:00,10.35,10.35,10.34,10.35,204800.0,7.7374,7.7374,7.73,7.7374,204800.0
2010-01-15 15:25:00,10.35,10.35,10.34,10.35,158800.0,7.7374,7.7374,7.73,7.7374,158800.0
2010-01-15 15:30:00,10.35,10.36,10.34,10.34,293800.0,7.7374,7.7449,7.73,7.73,293800.0
2010-01-15 15:35:00,10.34,10.36,10.34,10.35,227400.0,7.73,7.7449,7.73,7.7374,227400.0
2010-01-15 15:40:00,10.36,10.36,10.35,10.36,279800.0,7.7449,7.7449,7.7374,7.7449,279800.0
2010-01-15 15:45:00,10.36,10.36,10.35,10.35,232200.0,7.7449,7.7449,7.7374,7.7374,232200.0
2010-01-15 15:50:00,10.35,10.36,10.35,10.36,470200.0,7.7374,7.7449,7.7374,7.7449,470200.0
2010-01-15 15:55:00,10.36,10.36,10.35,10.36,429000.0,7.7449,7.7449,7.7374,7.7449,429000.0
2010-01-19 09:30:00,10.34,10.42,10.33,10.4,368200.0,7.73,7.7898,7.7225,7.7748,368200.0
2010-01-19 09:35:00,10.4,10.42,10.35,10.36,103600.0,7.7748,7.7898,7.7374,7.7449,103600.0
2010-01-19 09:40:00,10.37,10.39,10.35,10.36,209200.0,7.7524,7.7673,7.7374,7.7449,209200.0
2010-01-19 09:45:00,10.36,10.42,10.36,10.4,246000.0,7.7449,7.7898,7.7449,7.7748,246000.0
2010-01-19 09:50:00,10.4,10.43,10.39,10.42,382400.0,7.7748,7.7972,7.7673,7.7898,382400.0
2010-01-19 09:55:00,10.42,10.44,10.4,10.43,179400.0,7.7898,7.8047,7.7748,7.7972,179400.0
2010-01-19 10:00:00,10.43,10.44,10.42,10.43,246200.0,7.7972,7.8047,7.7898,7.7972,246200.0
2010-01-19 10:05:00,10.44,10.44,10.42,10.44,351600.0,7.8047,7.8047,7.7898,7.8047,351600.0
2010-01-19 10:10:00,10.44,10.44,10.43,10.44,150400.0,7.8047,7.8047,7.7972,7.8047,150400.0
2010-01-19 10:15:00,10.44,10.45,10.43,10.44,126200.0,7.8047,7.8122,7.7972,7.8047,126200.0
2010-01-19 10:20:00,10.44,10.48,10.44,10.47,484200.0,7.8047,7.8346,7.8047,7.8271,484200.0
2010-01-19 10:25:00,10.47,10.47,10.45,10.45,133600.0,7.8271,7.8271,7.8122,7.8122,133600.0
2010-01-19 10:30:00,10.45,10.46,10.45,10.46,151400.0,7.8122,7.8197,7.8122,7.8197,151400.0
2010-01-19 10:35:00,10.46,10.46,10.46,10.46,144200.0,7.8197,7.8197,7.8197,7.8197,144200.0
2010-01-19 10:40:00,10.46,10.48,10.46,10.48,161000.0,7.8197,7.8346,7.8197,7.8346,161000.0
2010-01-19 10:45:00,10.48,10.48,10.47,10.47,117800.0,7.8346,7.8346,7.8271,7.8271,117800.0
2010-01-19 10:50:00,10.47,10.47,10.46,10.46,207000.0,7.8271,7.8271,7.8197,7.8197,207000.0
2010-01-19 10:55:00,10.46,10.47,10.44,10.44,210000.0,7.8197,7.8271,7.8047,7.8047,210000.0
2010-01-19 11:00:00,10.44,10.45,10.44,10.44,143600.0,7.8047,7.8122,7.8047,7.8047,143600.0
2010-01-19 11:05:00,10.44,10.44,10.44,10.44,66400.0,7.8047,7.8047,7.8047,7.8047,66400.0
2010-01-19 11:10:00,10.44,10.45,10.43,10.44,180600.0,7.8047,7.8122,7.7972,7.8047,180600.0
2010-01-19 11:15:00,10.44,10.44,10.43,10.43,122000.0,7.8047,7.8047,7.7972,7.7972,122000.0
2010-01-19 11:20:00,10.43,10.44,10.43,10.43,245000.0,7.7972,7.8047,7.7972,7.7972,245000.0
2010-01-19 11:25:00,10.43,10.44,10.43,10.43,164200.0,7.7972,7.8047,7.7972,7.7972,164200.0
2010-01-19 11:30:00,10.43,10.43,10.43,10.43,33400.0,7.7972,7.7972,7.7972,7.7972,33400.0
2010-01-19 11:35:00,10.43,10.43,10.43,10.43,58400.0,7.7972,7.7972,7.7972,7.7972,58400.0
2010-01-19 11:40:00,10.43,10.44,10.43,10.43,135400.0,7.7972,7.8047,7.7972,7.7972,135400.0
2010-01-19 11:45:00,10.43,10.45,10.43,10.45,241600.0,7.7972,7.8122,7.7972,7.8122,241600.0
2010-01-19 11:50:00,10.45,10.46,10.44,10.46,259600.0,7.8122,7.8197,7.8047,7.8197,259600.0
2010-01-19 11:55:00,10.46,10.46,10.46,10.46,49400.0,7.8197,7.8197,7.8197,7.8197,49400.0
2010-01-19 12:00:00,10.46,10.47,10.46,10.47,154400.0,7.8197,7.8271,7.8197,7.8271,154400.0
2010-01-19 12:05:00,10.47,10.47,10.46,10.46,84200.0,7.8271,7.8271,7.8197,7.8197,84200.0
2010-01-19 12:10:00,10.46,10.47,10.46,10.47,80200.0,7.8197,7.8271,7.8197,7.8271,80200.0
2010-01-19 12:15:00,10.47,10.47,10.47,10.47,41400.0,7.8271,7.8271,7.8271,7.8271,41400.0
2010-01-19 12:20:00,10.47,10.47,10.47,10.47,56800.0,7.8271,7.8271,7.8271,7.8271,56800.0
2010-01-19 12:25:00,10.47,10.47,10.47,10.47,31600.0,7.8271,7.8271,7.8271,7.8271,31600.0
2010-01-19 12:30:00,10.47,10.47,10.47,10.47,30200.0,7.8271,7.8271,7.8271,7.8271,30200.0
2010-01-19 12:35:00,10.47,10.47,10.47,10.47,80200.0,7.8271,7.8271,7.8271,7.8271,80200.0
2010-01-19 12:40:00,10.47,10.47,10.47,10.47,96800.0,7.8271,7.8271,7.8271,7.8271,96800.0
2010-01-19 12:45:00,10.47,10.47,10.47,10.47,41200.0,7.8271,7.8271,7.8271,7.8271,41200.0
2010-01-19 12:50:00,10.47,10.47,10.47,10.47,92400.0,7.8271,7.8271,7.8271,7.8271,92400.0
2010-01-19 12:55:00,10.47,10.47,10.47,10.47,121800.0,7.8271,7.8271,7.8271,7.8271,121800.0
2010-01-19 13:00:00,10.47,10.47,10.47,10.47,48200.0,7.8271,7.8271,7.8271,7.8271,48200.0
2010-01-19 13:05:00,10.47,10.47,10.47,10.47,35800.0,7.8271,7.8271,7.8271,7.8271,35800.0
2010-01-19 13:10:00,10.47,10.47,10.47,10.47,88000.0,7.8271,7.8271,7.8271,7.8271,88000.0
2010-01-19 13:15:00,10.47,10.47,10.47,10.47,64000.0,7.8271,7.8271,7.8271,7.8271,64000.0
2010-01-19 13:20:00,10.47,10.47,10.47,10.47,220200.0,7.8271,7.8271,7.8271,7.8271,220200.0
2010-01-19 13:25:00,10.47,10.49,10.47,10.48,146400.0,7.8271,7.8421,7.8271,7.8346,146400.0
2010-01-19 13:30:00,10.49,10.49,10.48,10.48,39400.0,7.8421,7.8421,7.8346,7.8346,39400.0
2010-01-19 13:35:00,10.48,10.49,10.48,10.48,45400.0,7.8346,7.8421,7.8346,7.8346,45400.0
2010-01-19 13:40:00,10.49,10.49,10.48,10.48,151000.0,7.8421,7.8421,7.8346,7.8346,151000.0
2010-01-19 13:45:00,10.49,10.49,10.48,10.49,111800.0,7.8421,7.8421,7.8346,7.8421,111800.0
2010-01-19 13:50:00,10.49,10.49,10.49,10.49,71200.0,7.8421,7.8421,7.8421,7.8421,71200.0
2010-01-19 13:55:00,10.49,10.5,10.49,10.49,324000.0,7.8421,7.8496,7.8421,7.8421,324000.0
2010-01-19 14:00:00,10.49,10.49,10.49,10.49,74000.0,7.8421,7.8421,7.8421,7.8421,74000.0
2010-01-19 14:05:00,10.49,10.5,10.49,10.49,212600.0,7.8421,7.8496,7.8421,7.8421,212600.0
2010-01-19 14:10:00,10.49,10.5,10.49,10.49,101400.0,7.8421,7.8496,7.8421,7.8421,101400.0
2010-01-19 14:15:00,10.5,10.5,10.49,10.5,73000.0,7.8496,7.8496,7.8421,7.8496,73000.0
2010-01-19 14:20:00,10.5,10.5,10.49,10.5,263400.0,7.8496,7.8496,7.8421,7.8496,263400.0
2010-01-19 14:25:00,10.49,10.51,10.49,10.51,282000.0,7.8421,7.857,7.8421,7.857,282000.0
2010-01-19 14:30:00,10.51,10.52,10.51,10.51,256200.0,7.857,7.8645,7.857,7.857,256200.0
2010-01-19 14:35:00,10.51,10.52,10.51,10.51,522400.0,7.857,7.8645,7.857,7.857,522400.0
2010-01-19 14:40:00,10.52,10.52,10.51,10.51,73200.0,7.8645,7.8645,7.857,7.857,73200.0
2010-01-19 14:45:00,10.51,10.52,10.51,10.51,263600.0,7.857,7.8645,7.857,7.857,263600.0
2010-01-19 14:50:00,10.51,10.53,10.51,10.52,194000.0,7.857,7.872,7.857,7.8645,194000.0
2010-01-19 14:55:00,10.53,10.53,10.52,10.52,249400.0,7.872,7.872,7.8645,7.8645,249400.0
2010-01-19 15:00:00,10.52,10.53,10.52,10.53,214600.0,7.8645,7.872,7.8645,7.872,214600.0
2010-01-19 15:05:00,10.53,10.54,10.52,10.52,284000.0,7.872,7.8795,7.8645,7.8645,284000.0
2010-01-19 15:10:00,10.53,10.54,10.52,10.52,578600.0,7.872,7.8795,7.8645,7.8645,578600.0
2010-01-19 15:15:00,10.53,10.53,10.52,10.53,288200.0,7.872,7.872,7.8645,7.872,288200.0
2010-01-19 15:20:00,10.53,10.54,10.52,10.54,238200.0,7.872,7.8795,7.8645,7.8795,238200.0
2010-01-19 15:25:00,10.54,10.55,10.53,10.55,425600.0,7.8795,7.8869,7.872,7.8869,425600.0
2010-01-19 15:30:00,10.55,10.56,10.54,10.54,564800.0,7.8869,7.8944,7.8795,7.8795,564800.0
2010-01-19 15:35:00,10.54,10.55,10.53,10.53,247000.0,7.8795,7.8869,7.872,7.872,247000.0
2010-01-19 15:40:00,10.54,10.54,10.52,10.52,310200.0,7.8795,7.8795,7.8645,7.8645,310200.0
2010-01-19 15:45:00,10.52,10.53,10.52,10.52,147000.0,7.8645,7.872,7.8645,7.8645,147000.0
2010-01-19 15:50:00,10.52,10.53,10.52,10.53,377400.0,7.8645,7.872,7.8645,7.872,377400.0
2010-01-19 15:55:00,10.53,10.55,10.53,10.55,904800.0,7.872,7.8869,7.872,7.8869,904800.0
2010-01-20 09:30:00,10.52,10.55,10.44,10.54,528000.0,7.8645,7.8869,7.8047,7.8795,528000.0
2010-01-20 09:35:00,10.54,10.57,10.51,10.53,310400.0,7.8795,7.9019,7.857,7.872,310400.0
2010-01-20 09:40:00,10.53,10.54,10.47,10.47,294000.0,7.872,7.8795,7.8271,7.8271,294000.0
2010-01-20 09:45:00,10.47,10.51,10.47,10.51,296600.0,7.8271,7.857,7.8271,7.857,296600.0
2010-01-20 09:50:00,10.5,10.52,10.48,10.5,225800.0,7.8496,7.8645,7.8346,7.8496,225800.0
2010-01-20 09:55:00,10.49,10.52,10.49,10.49,238600.0,7.8421,7.8645,7.8421,7.8421,238600.0
2010-01-20 10:00:00,10.49,10.5,10.47,10.49,460000.0,7.8421,7.8496,7.8271,7.8421,460000.0
2010-01-20 10:05:00,10.48,10.49,10.45,10.49,272800.0,7.8346,7.8421,7.8122,7.8421,272800.0
2010-01-20 10:10:00,10.48,10.49,10.47,10.48,159400.0,7.8346,7.8421,7.8271,7.8346,159400.0
2010-01-20 10:15:00,10.48,10.49,10.47,10.49,178800.0,7.8346,7.8421,7.8271,7.8421,178800.0
2010-01-20 10:20:00,10.49,10.5,10.46,10.49,300400.0,7.8421,7.8496,7.8197,7.8421,300400.0
2010-01-20 10:25:00,10.49,10.51,10.47,10.5,246600.0,7.8421,7.857,7.8271,7.8496,246600.0
2010-01-20 10:30:00,10.49,10.51,10.49,10.51,238400.0,7.8421,7.857,7.8421,7.857,238400.0
2010-01-20 10:35:00,10.51,10.53,10.49,10.53,199600.0,7.857,7.872,7.8421,7.872,199600.0
2010-01-20 10:40:00,10.52,10.53,10.5,10.52,156600.0,7.8645,7.872,7.8496,7.8645,156600.0
2010-01-20 10:45:00,10.52,10.54,10.51,10.52,196200.0,7.8645,7.8795,7.857,7.8645,196200.0
2010-01-20 10:50:00,10.52,10.52,10.49,10.5,169800.0,7.8645,7.8645,7.8421,7.8496,169800.0
2010-01-20 10:55:00,10.5,10.53,10.49,10.51,134800.0,7.8496,7.872,7.8421,7.857,134800.0
2010-01-20 11:00:00,10.51,10.52,10.49,10.5,354800.0,7.857,7.8645,7.8421,7.8496,354800.0
2010-01-20 11:05:00,10.5,10.52,10.49,10.49,185800.0,7.8496,7.8645,7.8421,7.8421,185800.0
2010-01-20 11:10:00,10.49,10.5,10.49,10.49,198600.0,7.8421,7.8496,7.8421,7.8421,198600.0
2010-01-20 11:15:00,10.49,10.51,10.47,10.49,386000.0,7.8421,7.857,7.8271,7.8421,386000.0
2010-01-20 11:20:00,10.48,10.49,10.47,10.49,75200.0,7.8346,7.8421,7.8271,7.8421,75200.0
2010-01-20 11:25:00,10.49,10.49,10.47,10.49,135600.0,7.8421,7.8421,7.8271,7.8421,135600.0
2010-01-20 11:30:00,10.49,10.5,10.47,10.49,143600.0,7.8421,7.8496,7.8271,7.8421,143600.0
2010-01-20 11:35:00,10.49,10.49,10.48,10.49,117600.0,7.8421,7.8421,7.8346,7.8421,117600.0
2010-01-20 11:40:00,10.49,10.5,10.48,10.49,166200.0,7.8421,7.8496,7.8346,7.8421,166200.0
2010-01-20 11:45:00,10.49,10.49,10.48,10.48,147600.0,7.8421,7.8421,7.8346,7.8346,147600.0
2010-01-20 11:50:00,10.49,10.49,10.47,10.49,69800.0,7.8421,7.8421,7.8271,7.8421,69800.0
2010-01-20 11:55:00,10.48,10.5,10.48,10.49,198600.0,7.8346,7.8496,7.8346,7.8421,198600.0
2010-01-20 12:00:00,10.49,10.52,10.49,10.51,641000.0,7.8421,7.8645,7.8421,7.857,641000.0
2010-01-20 12:05:00,10.51,10.51,10.49,10.5,123600.0,7.857,7.857,7.8421,7.8496,123600.0
2010-01-20 12:10:00,10.51,10.53,10.5,10.52,208800.0,7.857,7.872,7.8496,7.8645,208800.0
2010-01-20 12:15:00,10.52,10.54,10.52,10.53,231600.0,7.8645,7.8795,7.8645,7.872,231600.0
2010-01-20 12:20:00,10.53,10.53,10.52,10.52,66600.0,7.872,7.872,7.8645,7.8645,66600.0
2010-01-20 12:25:00,10.52,10.54,10.52,10.53,124200.0,7.8645,7.8795,7.8645,7.872,124200.0
2010-01-20 12:30:00,10.53,10.54,10.52,10.53,160000.0,7.872,7.8795,7.8645,7.872,160000.0
2010-01-20 12:35:00,10.54,10.57,10.53,10.55,403800.0,7.8795,7.9019,7.872,7.8869,403800.0
2010-01-20 12:40:00,10.55,10.55,10.53,10.55,163600.0,7.8869,7.8869,7.872,7.8869,163600.0
2010-01-20 12:45:00,10.54,10.59,10.54,10.58,426200.0,7.8795,7.9169,7.8795,7.9094,426200.0
2010-01-20 12:50:00,10.58,10.6,10.58,10.59,223800.0,7.9094,7.9243,7.9094,7.9169,223800.0
2010-01-20 12:55:00,10.59,10.59,10.56,10.56,152600.0,7.9169,7.9169,7.8944,7.8944,152600.0
2010-01-20 13:00:00,10.57,10.59,10.56,10.59,251000.0,7.9019,7.9169,7.8944,7.9169,251000.0
2010-01-20 13:05:00,10.59,10.61,10.56,10.6,871000.0,7.9169,7.9318,7.8944,7.9243,871000.0
2010-01-20 13:10:00,10.6,10.61,10.59,10.59,244600.0,7.9243,7.9318,7.9169,7.9169,244600.0
2010-01-20 13:15:00,10.59,10.59,10.56,10.57,113600.0,7.9169,7.9169,7.8944,7.9019,113600.0
2010-01-20 13:20:00,10.57,10.6,10.56,10.6,254000.0,7.9019,7.9243,7.8944,7.9243,254000.0
2010-01-20 13:25:00,10.6,10.62,10.6,10.62,138200.0,7.9243,7.9393,7.9243,7.9393,138200.0
2010-01-20 13:30:00,10.62,10.64,10.61,10.63,251000.0,7.9393,7.9542,7.9318,7.9468,251000.0
2010-01-20 13:35:00,10.63,10.66,10.63,10.65,284800.0,7.9468,7.9692,7.9468,7.9617,284800.0
2010-01-20 13:40:00,10.65,10.67,10.65,10.65,245000.0,7.9617,7.9767,7.9617,7.9617,245000.0
2010-01-20 13:45:00,10.65,10.68,10.65,10.67,323200.0,7.9617,7.9841,7.9617,7.9767,323200.0
2010-01-20 13:50:00,10.67,10.7,10.67,10.7,260200.0,7.9767,7.9991,7.9767,7.9991,260200.0
2010-01-20 13:55:00,10.7,10.71,10.69,10.71,469400.0,7.9991,8.0066,7.9916,8.0066,469400.0
2010-01-20 14:00:00,10.71,10.71,10.69,10.71,171400.0,8.0066,8.0066,7.9916,8.0066,171400.0
2010-01-20 14:05:00,10.71,10.74,10.7,10.72,911400.0,8.0066,8.029,7.9991,8.014,911400.0
2010-01-20 14:10:00,10.72,10.74,10.72,10.73,185000.0,8.014,8.029,8.014,8.0215,185000.0
2010-01-20 14:15:00,10.73,10.76,10.72,10.72,859400.0,8.0215,8.0439,8.014,8.014,859400.0
2010-01-20 14:20:00,10.72,10.74,10.72,10.74,202600.0,8.014,8.029,8.014,8.029,202600.0
2010-01-20 14:25:00,10.73,10.74,10.72,10.74,219600.0,8.0215,8.029,8.014,8.029,219600.0
2010-01-20 14:30:00,10.74,10.74,10.72,10.74,171400.0,8.029,8.029,8.014,8.029,171400.0
2010-01-20 14:35:00,10.74,10.76,10.73,10.76,334200.0,8.029,8.0439,8.0215,8.0439,334200.0
2010-01-20 14:40:00,10.76,10.77,10.75,10.77,344800.0,8.0439,8.0514,8.0365,8.0514,344800.0
2010-01-20 14:45:00,10.77,10.79,10.76,10.79,252400.0,8.0514,8.0664,8.0439,8.0664,252400.0
2010-01-20 14:50:00,10.79,10.81,10.78,10.8,339200.0,8.0664,8.0813,8.0589,8.0738,339200.0
2010-01-20 14:55:00,10.8,10.81,10.78,10.79,319600.0,8.0738,8.0813,8.0589,8.0664,319600.0
2010-01-20 15:00:00,10.79,10.79,10.79,10.79,114200.0,8.0664,8.0664,8.0664,8.0664,114200.0
2010-01-20 15:05:00,10.79,10.8,10.78,10.8,408200.0,8.0664,8.0738,8.0589,8.0738,408200.0
2010-01-20 15:10:00,10.8,10.8,10.78,10.78,311000.0,8.0738,8.0738,8.0589,8.0589,311000.0
2010-01-20 15:15:00,10.78,10.79,10.76,10.78,444600.0,8.0589,8.0664,8.0439,8.0589,444600.0
2010-01-20 15:20:00,10.78,10.8,10.77,10.8,299400.0,8.0589,8.0738,8.0514,8.0738,299400.0
2010-01-20 15:25:00,10.8,10.81,10.79,10.81,347200.0,8.0738,8.0813,8.0664,8.0813,347200.0
2010-01-20 15:30:00,10.81,10.81,10.78,10.79,566800.0,8.0813,8.0813,8.0589,8.0664,566800.0
2010-01-20 15:35:00,10.79,10.79,10.78,10.78,408600.0,8.0664,8.0664,8.0589,8.0589,408600.0
2010-01-20 15:40:00,10.78,10.8,10.78,10.8,366200.0,8.0589,8.0738,8.0589,8.0738,366200.0
2010-01-20 15:45:00,10.8,10.82,10.79,10.81,541400.0,8.0738,8.0888,8.0664,8.0813,541400.0
2010-01-20 15:50:00,10.81,10.81,10.8,10.81,591600.0,8.0813,8.0813,8.0738,8.0813,591600.0
2010-01-20 15:55:00,10.8,10.81,10.78,10.79,982000.0,8.0738,8.0813,8.0589,8.0664,982000.0
2010-01-21 09:30:00,10.74,10.79,10.72,10.78,644600.0,8.029,8.0664,8.014,8.0589,644600.0
2010-01-21 09:35:00,10.78,10.79,10.74,10.77,551800.0,8.0589,8.0664,8.029,8.0514,551800.0
2010-01-21 09:40:00,10.77,10.81,10.76,10.81,595800.0,8.0514,8.0813,8.0439,8.0813,595800.0
2010-01-21 09:45:00,10.81,10.86,10.81,10.86,486000.0,8.0813,8.1187,8.0813,8.1187,486000.0
2010-01-21 09:50:00,10.86,10.91,10.86,10.88,559400.0,8.1187,8.1561,8.1187,8.1336,559400.0
2010-01-21 09:55:00,10.88,10.92,10.87,10.88,790200.0,8.1336,8.1636,8.1262,8.1336,790200.0
2010-01-21 10:00:00,10.88,10.9,10.85,10.88,596400.0,8.1336,8.1486,8.1112,8.1336,596400.0
2010-01-21 10:05:00,10.88,10.89,10.86,10.89,396800.0,8.1336,8.1411,8.1187,8.1411,396800.0
2010-01-21 10:10:00,10.88,10.9,10.87,10.88,309600.0,8.1336,8.1486,8.1262,8.1336,309600.0
2010-01-21 10:15:00,10.88,10.88,10.85,10.87,272000.0,8.1336,8.1336,8.1112,8.1262,272000.0
2010-01-21 10:20:00,10.87,10.87,10.8,10.81,463600.0,8.1262,8.1262,8.0738,8.0813,463600.0
2010-01-21 10:25:00,10.81,10.83,10.78,10.79,481200.0,8.0813,8.0963,8.0589,8.0664,481200.0
2010-01-21 10:30:00,10.79,10.8,10.77,10.78,489800.0,8.0664,8.0738,8.0514,8.0589,489800.0
2010-01-21 10:35:00,10.78,10.79,10.78,10.78,239400.0,8.0589,8.0664,8.0589,8.0589,239400.0
2010-01-21 10:40:00,10.78,10.79,10.74,10.77,685600.0,8.0589,8.0664,8.029,8.0514,685600.0
2010-01-21 10:45:00,10.77,10.8,10.76,10.8,434400.0,8.0514,8.0738,8.0439,8.0738,434400.0
2010-01-21 10:50:00,10.79,10.8,10.78,10.78,616600.0,8.0664,8.0738,8.0589,8.0589,616600.0
2010-01-21 10:55:00,10.78,10.8,10.77,10.79,199000.0,8.0589,8.0738,8.0514,8.0664,199000.0
2010-01-21 11:00:00,10.79,10.84,10.79,10.81,329200.0,8.0664,8.1037,8.0664,8.0813,329200.0
2010-01-21 11:05:00,10.81,10.81,10.77,10.78,446600.0,8.0813,8.0813,8.0514,8.0589,446600.0
2010-01-21 11:10:00,10.78,10.78,10.74,10.74,246000.0,8.0589,8.0589,8.029,8.029,246000.0
2010-01-21 11:15:00,10.74,10.77,10.74,10.74,339000.0,8.029,8.0514,8.029,8.029,339000.0
2010-01-21 11:20:00,10.74,10.78,10.74,10.78,261000.0,8.029,8.0589,8.029,8.0589,261000.0
2010-01-21 11:25:00,10.78,10.78,10.76,10.77,189600.0,8.0589,8.0589,8.0439,8.0514,189600.0
2010-01-21 11:30:00,10.78,10.79,10.72,10.72,615800.0,8.0589,8.0664,8.014,8.014,615800.0
2010-01-21 11:35:00,10.72,10.74,10.72,10.74,287800.0,8.014,8.029,8.014,8.029,287800.0
2010-01-21 11:40:00,10.74,10.75,10.71,10.72,298000.0,8.029,8.0365,8.0066,8.014,298000.0
2010-01-21 11:45:00,10.72,10.76,10.71,10.76,429600.0,8.014,8.0439,8.0066,8.0439,429600.0
2010-01-21 11:50:00,10.75,10.78,10.74,10.78,247000.0,8.0365,8.0589,8.029,8.0589,247000.0
2010-01-21 11:55:00,10.78,10.78,10.74,10.75,304400.0,8.0589,8.0589,8.029,8.0365,304400.0
2010-01-21 12:00:00,10.74,10.74,10.72,10.72,101400.0,8.029,8.029,8.014,8.014,101400.0
2010-01-21 12:05:00,10.72,10.78,10.72,10.77,205000.0,8.014,8.0589,8.014,8.0514,205000.0
2010-01-21 12:10:00,10.77,10.8,10.76,10.79,397400.0,8.0514,8.0738,8.0439,8.0664,397400.0
2010-01-21 12:15:00,10.79,10.81,10.79,10.81,216800.0,8.0664,8.0813,8.0664,8.0813,216800.0
2010-01-21 12:20:00,10.81,10.84,10.8,10.83,648600.0,8.0813,8.1037,8.0738,8.0963,648600.0
2010-01-21 12:25:00,10.83,10.84,10.81,10.83,710400.0,8.0963,8.1037,8.0813,8.0963,710400.0
2010-01-21 12:30:00,10.83,10.88,10.82,10.87,1425000.0,8.0963,8.1336,8.0888,8.1262,1425000.0
2010-01-21 12:35:00,10.87,10.88,10.85,10.87,608600.0,8.1262,8.1336,8.1112,8.1262,608600.0
2010-01-21 12:40:00,10.87,10.87,10.85,10.86,195800.0,8.1262,8.1262,8.1112,8.1187,195800.0
2010-01-21 12:45:00,10.86,10.86,10.83,10.83,137000.0,8.1187,8.1187,8.0963,8.0963,137000.0
2010-01-21 12:50:00,10.83,10.84,10.82,10.82,119600.0,8.0963,8.1037,8.0888,8.0888,119600.0
2010-01-21 12:55:00,10.82,10.84,10.81,10.84,245800.0,8.0888,8.1037,8.0813,8.1037,245800.0
2010-01-21 13:00:00,10.84,10.84,10.81,10.82,235400.0,8.1037,8.1037,8.0813,8.0888,235400.0
2010-01-21 13:05:00,10.83,10.84,10.82,10.84,213400.0,8.0963,8.1037,8.0888,8.1037,213400.0
2010-01-21 13:10:00,10.84,10.85,10.83,10.84,241000.0,8.1037,8.1112,8.0963,8.1037,241000.0
2010-01-21 13:15:00,10.84,10.84,10.81,10.81,163000.0,8.1037,8.1037,8.0813,8.0813,163000.0
2010-01-21 13:20:00,10.81,10.81,10.79,10.81,263800.0,8.0813,8.0813,8.0664,8.0813,263800.0
2010-01-21 13:25:00,10.81,10.84,10.8,10.81,402800.0,8.0813,8.1037,8.0738,8.0813,402800.0
2010-01-21 13:30:00,10.81,10.83,10.8,10.82,220000.0,8.0813,8.0963,8.0738,8.0888,220000.0
2010-01-21 13:35:00,10.82,10.83,10.81,10.81,151000.0,8.0888,8.0963,8.0813,8.0813,151000.0
2010-01-21 13:40:00,10.81,10.83,10.81,10.81,220000.0,8.0813,8.0963,8.0813,8.0813,220000.0
2010-01-21 13:45:00,10.81,10.82,10.8,10.81,195200.0,8.0813,8.0888,8.0738,8.0813,195200.0
2010-01-21 13:50:00,10.81,10.83,10.81,10.82,165000.0,8.0813,8.0963,8.0813,8.0888,165000.0
2010-01-21 13:55:00,10.82,10.83,10.82,10.83,104800.0,8.0888,8.0963,8.0888,8.0963,104800.0
2010-01-21 14:00:00,10.83,10.83,10.78,10.78,233800.0,8.0963,8.0963,8.0589,8.0589,233800.0
2010-01-21 14:05:00,10.78,10.79,10.78,10.78,90600.0,8.0589,8.0664,8.0589,8.0589,90600.0
2010-01-21 14:10:00,10.78,10.78,10.78,10.78,77800.0,8.0589,8.0589,8.0589,8.0589,77800.0
2010-01-21 14:15:00,10.78,10.8,10.78,10.79,344400.0,8.0589,8.0738,8.0589,8.0664,344400.0
2010-01-21 14:20:00,10.79,10.79,10.78,10.79,176200.0,8.0664,8.0664,8.0589,8.0664,176200.0
2010-01-21 14:25:00,10.79,10.81,10.79,10.8,164000.0,8.0664,8.0813,8.0664,8.0738,164000.0
2010-01-21 14:30:00,10.8,10.84,10.8,10.83,367800.0,8.0738,8.1037,8.0738,8.0963,367800.0
2010-01-21 14:35:00,10.83,10.83,10.81,10.81,166400.0,8.0963,8.0963,8.0813,8.0813,166400.0
2010-01-21 14:40:00,10.81,10.81,10.8,10.8,215200.0,8.0813,8.0813,8.0738,8.0738,215200.0
2010-01-21 14:45:00,10.81,10.81,10.8,10.8,177400.0,8.0813,8.0813,8.0738,8.0738,177400.0
2010-01-21 14:50:00,10.8,10.8,10.78,10.78,199200.0,8.0738,8.0738,8.0589,8.0589,199200.0
2010-01-21 14:55:00,10.78,10.78,10.78,10.78,220200.0,8.0589,8.0589,8.0589,8.0589,220200.0
2010-01-21 15:00:00,10.78,10.8,10.76,10.76,896800.0,8.0589,8.0738,8.0439,8.0439,896800.0
2010-01-21 15:05:00,10.76,10.76,10.74,10.74,366600.0,8.0439,8.0439,8.029,8.029,366600.0
2010-01-21 15:10:00,10.74,10.74,10.72,10.72,249800.0,8.029,8.029,8.014,8.014,249800.0
2010-01-21 15:15:00,10.72,10.72,10.71,10.71,295800.0,8.014,8.014,8.0066,8.0066,295800.0
2010-01-21 15:20:00,10.72,10.73,10.71,10.73,443600.0,8.014,8.0215,8.0066,8.0215,443600.0
2010-01-21 15:25:00,10.73,10.73,10.71,10.71,358000.0,8.0215,8.0215,8.0066,8.0066,358000.0
2010-01-21 15:30:00,10.71,10.76,10.71,10.76,279400.0,8.0066,8.0439,8.0066,8.0439,279400.0
2010-01-21 15:35:00,10.76,10.76,10.73,10.76,414000.0,8.0439,8.0439,8.0215,8.0439,414000.0
2010-01-21 15:40:00,10.76,10.78,10.76,10.78,317000.0,8.0439,8.0589,8.0439,8.0589,317000.0
2010-01-21 15:45:00,10.78,10.79,10.77,10.78,354200.0,8.0589,8.0664,8.0514,8.0589,354200.0
2010-01-21 15:50:00,10.78,10.79,10.76,10.77,650800.0,8.0589,8.0664,8.0439,8.0514,650800.0
2010-01-21 15:55:00,10.77,10.78,10.75,10.75,895600.0,8.0514,8.0589,8.0365,8.0365,895600.0
2010-01-22 09:30:00,10.72,10.76,10.68,10.76,318600.0,8.014,8.0439,7.9841,8.0439,318600.0
2010-01-22 09:35:00,10.75,10.8,10.74,10.78,344200.0,8.0365,8.0738,8.029,8.0589,344200.0
2010-01-22 09:40:00,10.78,10.81,10.78,10.8,282200.0,8.0589,8.0813,8.0589,8.0738,282200.0
2010-01-22 09:45:00,10.8,10.81,10.77,10.78,219000.0,8.0738,8.0813,8.0514,8.0589,219000.0
2010-01-22 09:50:00,10.78,10.8,10.77,10.78,292400.0,8.0589,8.0738,8.0514,8.0589,292400.0
2010-01-22 09:55:00,10.78,10.8,10.78,10.8,140600.0,8.0589,8.0738,8.0589,8.0738,140600.0
2010-01-22 10:00:00,10.8,10.81,10.77,10.78,202000.0,8.0738,8.0813,8.0514,8.0589,202000.0
2010-01-22 10:05:00,10.78,10.8,10.71,10.72,473400.0,8.0589,8.0738,8.0066,8.014,473400.0
2010-01-22 10:10:00,10.72,10.77,10.71,10.76,241600.0,8.014,8.0514,8.0066,8.0439,241600.0
2010-01-22 10:15:00,10.76,10.78,10.75,10.75,246600.0,8.0439,8.0589,8.0365,8.0365,246600.0
2010-01-22 10:20:00,10.75,10.82,10.74,10.82,238000.0,8.0365,8.0888,8.029,8.0888,238000.0
2010-01-22 10:25:00,10.81,10.87,10.81,10.87,378400.0,8.0813,8.1262,8.0813,8.1262,378400.0
2010-01-22 10:30:00,10.87,10.88,10.85,10.86,327200.0,8.1262,8.1336,8.1112,8.1187,327200.0
2010-01-22 10:35:00,10.86,10.87,10.83,10.84,438400.0,8.1187,8.1262,8.0963,8.1037,438400.0
2010-01-22 10:40:00,10.84,10.87,10.83,10.85,519600.0,8.1037,8.1262,8.0963,8.1112,519600.0
2010-01-22 10:45:00,10.85,10.87,10.85,10.85,448000.0,8.1112,8.1262,8.1112,8.1112,448000.0
2010-01-22 10:50:00,10.85,10.87,10.83,10.87,953000.0,8.1112,8.1262,8.0963,8.1262,953000.0
2010-01-22 10:55:00,10.87,10.9,10.87,10.9,287200.0,8.1262,8.1486,8.1262,8.1486,287200.0
2010-01-22 11:00:00,10.9,10.93,10.9,10.9,379000.0,8.1486,8.171,8.1486,8.1486,379000.0
2010-01-22 11:05:00,10.91,10.92,10.88,10.88,200000.0,8.1561,8.1636,8.1336,8.1336,200000.0
2010-01-22 11:10:00,10.88,10.9,10.86,10.89,221200.0,8.1336,8.1486,8.1187,8.1411,221200.0
2010-01-22 11:15:00,10.89,10.91,10.87,10.91,340400.0,8.1411,8.1561,8.1262,8.1561,340400.0
2010-01-22 11:20:00,10.91,10.93,10.9,10.92,329200.0,8.1561,8.171,8.1486,8.1636,329200.0
2010-01-22 11:25:00,10.92,10.94,10.91,10.93,292400.0,8.1636,8.1785,8.1561,8.171,292400.0
2010-01-22 11:30:00,10.93,10.94,10.88,10.88,130000.0,8.171,8.1785,8.1336,8.1336,130000.0
2010-01-22 11:35:00,10.89,10.91,10.88,10.9,260000.0,8.1411,8.1561,8.1336,8.1486,260000.0
2010-01-22 11:40:00,10.9,10.9,10.88,10.88,144600.0,8.1486,8.1486,8.1336,8.1336,144600.0
2010-01-22 11:45:00,10.88,10.9,10.87,10.88,132800.0,8.1336,8.1486,8.1262,8.1336,132800.0
2010-01-22 11:50:00,10.88,10.92,10.88,10.92,368800.0,8.1336,8.1636,8.1336,8.1636,368800.0
2010-01-22 11:55:00,10.92,10.93,10.9,10.93,257400.0,8.1636,8.171,8.1486,8.171,257400.0
2010-01-22 12:00:00,10.93,10.95,10.92,10.94,286600.0,8.171,8.186,8.1636,8.1785,286600.0
2010-01-22 12:05:00,10.94,10.94,10.92,10.92,103200.0,8.1785,8.1785,8.1636,8.1636,103200.0
2010-01-22 12:10:00,10.92,10.93,10.9,10.91,302400.0,8.1636,8.171,8.1486,8.1561,302400.0
2010-01-22 12:15:00,10.92,10.94,10.91,10.93,216200.0,8.1636,8.1785,8.1561,8.171,216200.0
2010-01-22 12:20:00,10.93,10.95,10.92,10.95,228400.0,8.171,8.186,8.1636,8.186,228400.0
2010-01-22 12:25:00,10.95,10.95,10.94,10.94,168400.0,8.186,8.186,8.1785,8.1785,168400.0
2010-01-22 12:30:00,10.95,10.97,10.93,10.97,237400.0,8.186,8.2009,8.171,8.2009,237400.0
2010-01-22 12:35:00,10.97,10.97,10.95,10.95,266400.0,8.2009,8.2009,8.186,8.186,266400.0
2010-01-22 12:40:00,10.95,10.96,10.93,10.96,422200.0,8.186,8.1935,8.171,8.1935,422200.0
2010-01-22 12:45:00,10.96,10.96,10.93,10.93,110800.0,8.1935,8.1935,8.171,8.171,110800.0
2010-01-22 12:50:00,10.93,10.96,10.89,10.93,1000200.0,8.171,8.1935,8.1411,8.171,1000200.0
2010-01-22 12:55:00,10.93,10.94,10.92,10.93,158800.0,8.171,8.1785,8.1636,8.171,158800.0
2010-01-22 13:00:00,10.93,10.94,10.91,10.93,218800.0,8.171,8.1785,8.1561,8.171,218800.0
2010-01-22 13:05:00,10.93,10.95,10.93,10.94,392800.0,8.171,8.186,8.171,8.1785,392800.0
2010-01-22 13:10:00,10.94,10.95,10.93,10.95,185000.0,8.1785,8.186,8.171,8.186,185000.0
2010-01-22 13:15:00,10.95,10.95,10.94,10.95,102200.0,8.186,8.186,8.1785,8.186,102200.0
2010-01-22 13:20:00,10.95,10.96,10.93,10.93,117600.0,8.186,8.1935,8.171,8.171,117600.0
2010-01-22 13:25:00,10.93,10.93,10.91,10.92,148400.0,8.171,8.171,8.1561,8.1636,148400.0
2010-01-22 13:30:00,10.92,10.92,10.9,10.9,187400.0,8.1636,8.1636,8.1486,8.1486,187400.0
2010-01-22 13:35:00,10.9,10.9,10.9,10.9,237200.0,8.1486,8.1486,8.1486,8.1486,237200.0
2010-01-22 13:40:00,10.9,10.92,10.88,10.91,426000.0,8.1486,8.1636,8.1336,8.1561,426000.0
2010-01-22 13:45:00,10.91,10.91,10.88,10.9,343200.0,8.1561,8.1561,8.1336,8.1486,343200.0
2010-01-22 13:50:00,10.9,10.9,10.9,10.9,73200.0,8.1486,8.1486,8.1486,8.1486,73200.0
2010-01-22 13:55:00,10.9,10.92,10.9,10.92,239600.0,8.1486,8.1636,8.1486,8.1636,239600.0
2010-01-22 14:00:00,10.92,10.94,10.91,10.92,506000.0,8.1636,8.1785,8.1561,8.1636,506000.0
2010-01-22 14:05:00,10.92,10.94,10.92,10.94,222600.0,8.1636,8.1785,8.1636,8.1785,222600.0
2010-01-22 14:10:00,10.94,10.96,10.93,10.96,240400.0,8.1785,8.1935,8.171,8.1935,240400.0
2010-01-22 14:15:00,10.95,10.98,10.94,10.94,324600.0,8.186,8.2084,8.1785,8.1785,324600.0
2010-01-22 14:20:00,10.94,10.95,10.93,10.93,137200.0,8.1785,8.186,8.171,8.171,137200.0
2010-01-22 14:25:00,10.93,10.93,10.9,10.92,206600.0,8.171,8.171,8.1486,8.1636,206600.0
2010-01-22 14:30:00,10.92,10.92,10.9,10.91,178800.0,8.1636,8.1636,8.1486,8.1561,178800.0
2010-01-22 14:35:00,10.91,10.93,10.91,10.92,160400.0,8.1561,8.171,8.1561,8.1636,160400.0
2010-01-22 14:40:00,10.92,10.92,10.9,10.92,446000.0,8.1636,8.1636,8.1486,8.1636,446000.0
2010-01-22 14:45:00,10.92,10.93,10.91,10.91,153800.0,8.1636,8.171,8.1561,8.1561,153800.0
2010-01-22 14:50:00,10.91,10.92,10.9,10.9,257800.0,8.1561,8.1636,8.1486,8.1486,257800.0
2010-01-22 14:55:00,10.9,10.9,10.89,10.9,289000.0,8.1486,8.1486,8.1411,8.1486,289000.0
2010-01-22 15:00:00,10.89,10.92,10.88,10.92,365200.0,8.1411,8.1636,8.1336,8.1636,365200.0
2010-01-22 15:05:00,10.92,10.95,10.92,10.95,491800.0,8.1636,8.186,8.1636,8.186,491800.0
2010-01-22 15:10:00,10.95,10.95,10.93,10.94,398800.0,8.186,8.186,8.171,8.1785,398800.0
2010-01-22 15:15:00,10.94,10.94,10.88,10.89,272600.0,8.1785,8.1785,8.1336,8.1411,272600.0
2010-01-22 15:20:00,10.88,10.92,10.88,10.91,548600.0,8.1336,8.1636,8.1336,8.1561,548600.0
2010-01-22 15:25:00,10.92,10.94,10.89,10.93,532600.0,8.1636,8.1785,8.1411,8.171,532600.0
2010-01-22 15:30:00,10.93,10.94,10.9,10.9,281600.0,8.171,8.1785,8.1486,8.1486,281600.0
2010-01-22 15:35:00,10.91,10.92,10.9,10.9,487200.0,8.1561,8.1636,8.1486,8.1486,487200.0
2010-01-22 15:40:00,10.91,10.93,10.9,10.92,753800.0,8.1561,8.171,8.1486,8.1636,753800.0
2010-01-22 15:45:00,10.92,10.93,10.87,10.87,1066000.0,8.1636,8.171,8.1262,8.1262,1066000.0
2010-01-22 15:50:00,10.87,10.89,10.87,10.88,1572000.0,8.1262,8.1411,8.1262,8.1336,1572000.0
2010-01-22 15:55:00,10.88,10.89,10.86,10.88,2676400.0,8.1336,8.1411,8.1187,8.1336,2676400.0
2010-01-25 09:30:00,10.9,10.96,10.88,10.89,226000.0,8.1486,8.1935,8.1336,8.1411,226000.0
2010-01-25 09:35:00,10.9,10.92,10.88,10.9,249800.0,8.1486,8.1636,8.1336,8.1486,249800.0
2010-01-25 09:40:00,10.9,10.93,10.89,10.92,234000.0,8.1486,8.171,8.1411,8.1636,234000.0
2010-01-25 09:45:00,10.92,10.92,10.9,10.9,329200.0,8.1636,8.1636,8.1486,8.1486,329200.0
2010-01-25 09:50:00,10.9,10.91,10.9,10.9,233800.0,8.1486,8.1561,8.1486,8.1486,233800.0
2010-01-25 09:55:00,10.9,10.92,10.89,10.9,187600.0,8.1486,8.1636,8.1411,8.1486,187600.0
2010-01-25 10:00:00,10.9,10.93,10.89,10.9,342600.0,8.1486,8.171,8.1411,8.1486,342600.0
2010-01-25 10:05:00,10.9,10.91,10.89,10.9,551200.0,8.1486,8.1561,8.1411,8.1486,551200.0
2010-01-25 10:10:00,10.9,10.91,10.88,10.89,468200.0,8.1486,8.1561,8.1336,8.1411,468200.0
2010-01-25 10:15:00,10.89,10.9,10.88,10.88,423000.0,8.1411,8.1486,8.1336,8.1336,423000.0
2010-01-25 10:20:00,10.88,10.88,10.87,10.88,639200.0,8.1336,8.1336,8.1262,8.1336,639200.0
2010-01-25 10:25:00,10.88,10.9,10.88,10.9,282200.0,8.1336,8.1486,8.1336,8.1486,282200.0
2010-01-25 10:30:00,10.9,10.9,10.88,10.89,350000.0,8.1486,8.1486,8.1336,8.1411,350000.0
2010-01-25 10:35:00,10.89,10.9,10.88,10.89,169200.0,8.1411,8.1486,8.1336,8.1411,169200.0
2010-01-25 10:40:00,10.89,10.9,10.85,10.85,189200.0,8.1411,8.1486,8.1112,8.1112,189200.0
2010-01-25 10:45:00,10.85,10.86,10.83,10.85,422400.0,8.1112,8.1187,8.0963,8.1112,422400.0
2010-01-25 10:50:00,10.85,10.88,10.85,10.88,239200.0,8.1112,8.1336,8.1112,8.1336,239200.0
2010-01-25 10:55:00,10.88,10.9,10.87,10.89,351800.0,8.1336,8.1486,8.1262,8.1411,351800.0
2010-01-25 11:00:00,10.9,10.9,10.88,10.88,98400.0,8.1486,8.1486,8.1336,8.1336,98400.0
2010-01-25 11:05:00,10.88,10.9,10.88,10.88,193800.0,8.1336,8.1486,8.1336,8.1336,193800.0
2010-01-25 11:10:00,10.88,10.88,10.87,10.88,96600.0,8.1336,8.1336,8.1262,8.1336,96600.0
2010-01-25 11:15:00,10.88,10.9,10.88,10.89,77800.0,8.1336,8.1486,8.1336,8.1411,77800.0
2010-01-25 11:20:00,10.89,10.9,10.88,10.89,186000.0,8.1411,8.1486,8.1336,8.1411,186000.0
2010-01-25 11:25:00,10.89,10.89,10.88,10.88,163600.0,8.1411,8.1411,8.1336,8.1336,163600.0
2010-01-25 11:30:00,10.88,10.9,10.88,10.9,116800.0,8.1336,8.1486,8.1336,8.1486,116800.0
2010-01-25 11:35:00,10.9,10.9,10.88,10.88,131200.0,8.1486,8.1486,8.1336,8.1336,131200.0
2010-01-25 11:40:00,10.89,10.89,10.88,10.88,249600.0,8.1411,8.1411,8.1336,8.1336,249600.0
2010-01-25 11:45:00,10.88,10.89,10.88,10.88,78000.0,8.1336,8.1411,8.1336,8.1336,78000.0
2010-01-25 11:50:00,10.88,10.92,10.88,10.92,181000.0,8.1336,8.1636,8.1336,8.1636,181000.0
2010-01-25 11:55:00,10.92,10.93,10.92,10.92,168200.0,8.1636,8.171,8.1636,8.1636,168200.0
2010-01-25 12:00:00,10.92,10.92,10.9,10.92,116000.0,8.1636,8.1636,8.1486,8.1636,116000.0
2010-01-25 12:05:00,10.92,10.93,10.89,10.89,138200.0,8.1636,8.171,8.1411,8.1411,138200.0
2010-01-25 12:10:00,10.89,10.9,10.88,10.88,218600.0,8.1411,8.1486,8.1336,8.1336,218600.0
2010-01-25 12:15:00,10.88,10.89,10.88,10.88,93600.0,8.1336,8.1411,8.1336,8.1336,93600.0
2010-01-25 12:20:00,10.88,10.89,10.88,10.88,83600.0,8.1336,8.1411,8.1336,8.1336,83600.0
2010-01-25 12:25:00,10.88,10.89,10.88,10.88,253200.0,8.1336,8.1411,8.1336,8.1336,253200.0
2010-01-25 12:30:00,10.88,10.89,10.88,10.88,69800.0,8.1336,8.1411,8.1336,8.1336,69800.0
2010-01-25 12:35:00,10.88,10.89,10.88,10.88,104800.0,8.1336,8.1411,8.1336,8.1336,104800.0
2010-01-25 12:40:00,10.89,10.89,10.88,10.88,354800.0,8.1411,8.1411,8.1336,8.1336,354800.0
2010-01-25 12:45:00,10.88,10.89,10.88,10.88,204800.0,8.1336,8.1411,8.1336,8.1336,204800.0
2010-01-25 12:50:00,10.88,10.89,10.88,10.88,37800.0,8.1336,8.1411,8.1336,8.1336,37800.0
2010-01-25 12:55:00,10.88,10.89,10.88,10.88,110800.0,8.1336,8.1411,8.1336,8.1336,110800.0
2010-01-25 13:00:00,10.88,10.89,10.88,10.88,60000.0,8.1336,8.1411,8.1336,8.1336,60000.0
2010-01-25 13:05:00,10.88,10.89,10.88,10.88,173200.0,8.1336,8.1411,8.1336,8.1336,173200.0
2010-01-25 13:10:00,10.88,10.89,10.88,10.88,55400.0,8.1336,8.1411,8.1336,8.1336,55400.0
2010-01-25 13:15:00,10.88,10.89,10.88,10.88,203600.0,8.1336,8.1411,8.1336,8.1336,203600.0
2010-01-25 13:20:00,10.88,10.91,10.88,10.9,201200.0,8.1336,8.1561,8.1336,8.1486,201200.0
2010-01-25 13:25:00,10.9,10.9,10.9,10.9,130800.0,8.1486,8.1486,8.1486,8.1486,130800.0
2010-01-25 13:30:00,10.9,10.9,10.9,10.9,30600.0,8.1486,8.1486,8.1486,8.1486,30600.0
2010-01-25 13:35:00,10.9,10.9,10.9,10.9,78000.0,8.1486,8.1486,8.1486,8.1486,78000.0
2010-01-25 13:40:00,10.9,10.9,10.9,10.9,122200.0,8.1486,8.1486,8.1486,8.1486,122200.0
2010-01-25 13:45:00,10.9,10.9,10.9,10.9,85800.0,8.1486,8.1486,8.1486,8.1486,85800.0
2010-01-25 13:50:00,10.9,10.9,10.9,10.9,98600.0,8.1486,8.1486,8.1486,8.1486,98600.0
2010-01-25 13:55:00,10.9,10.9,10.9,10.9,41600.0,8.1486,8.1486,8.1486,8.1486,41600.0
2010-01-25 14:00:00,10.9,10.92,10.9,10.9,175400.0,8.1486,8.1636,8.1486,8.1486,175400.0
2010-01-25 14:05:00,10.9,10.9,10.9,10.9,55400.0,8.1486,8.1486,8.1486,8.1486,55400.0
2010-01-25 14:10:00,10.9,10.9,10.9,10.9,135000.0,8.1486,8.1486,8.1486,8.1486,135000.0
2010-01-25 14:15:00,10.9,10.9,10.88,10.88,86400.0,8.1486,8.1486,8.1336,8.1336,86400.0
2010-01-25 14:20:00,10.88,10.88,10.87,10.87,95800.0,8.1336,8.1336,8.1262,8.1262,95800.0
2010-01-25 14:25:00,10.87,10.88,10.87,10.87,101200.0,8.1262,8.1336,8.1262,8.1262,101200.0
2010-01-25 14:30:00,10.87,10.89,10.87,10.88,242600.0,8.1262,8.1411,8.1262,8.1336,242600.0
2010-01-25 14:35:00,10.88,10.9,10.88,10.9,157400.0,8.1336,8.1486,8.1336,8.1486,157400.0
2010-01-25 14:40:00,10.9,10.9,10.89,10.9,134600.0,8.1486,8.1486,8.1411,8.1486,134600.0
2010-01-25 14:45:00,10.9,10.9,10.89,10.89,79600.0,8.1486,8.1486,8.1411,8.1411,79600.0
2010-01-25 14:50:00,10.89,10.89,10.88,10.88,95000.0,8.1411,8.1411,8.1336,8.1336,95000.0
2010-01-25 14:55:00,10.88,10.92,10.88,10.92,338000.0,8.1336,8.1636,8.1336,8.1636,338000.0
2010-01-25 15:00:00,10.92,10.92,10.9,10.9,109400.0,8.1636,8.1636,8.1486,8.1486,109400.0
2010-01-25 15:05:00,10.9,10.93,10.9,10.92,160600.0,8.1486,8.171,8.1486,8.1636,160600.0
2010-01-25 15:10:00,10.92,10.93,10.92,10.92,93000.0,8.1636,8.171,8.1636,8.1636,93000.0
2010-01-25 15:15:00,10.92,10.95,10.92,10.93,491000.0,8.1636,8.186,8.1636,8.171,491000.0
2010-01-25 15:20:00,10.94,10.94,10.91,10.91,107600.0,8.1785,8.1785,8.1561,8.1561,107600.0
2010-01-25 15:25:00,10.91,10.93,10.91,10.92,280800.0,8.1561,8.171,8.1561,8.1636,280800.0
2010-01-25 15:30:00,10.93,10.93,10.9,10.91,1878000.0,8.171,8.171,8.1486,8.1561,1878000.0
2010-01-25 15:35:00,10.91,10.93,10.91,10.92,668000.0,8.1561,8.171,8.1561,8.1636,668000.0
2010-01-25 15:40:00,10.92,10.93,10.91,10.92,363400.0,8.1636,8.171,8.1561,8.1636,363400.0
2010-01-25 15:45:00,10.92,10.93,10.9,10.92,546800.0,8.1636,8.171,8.1486,8.1636,546800.0
2010-01-25 15:50:00,10.92,10.92,10.89,10.92,462400.0,8.1636,8.1636,8.1411,8.1636,462400.0
2010-01-25 15:55:00,10.92,10.92,10.9,10.9,965200.0,8.1636,8.1636,8.1486,8.1486,965200.0
2010-01-26 09:30:00,10.82,10.9,10.77,10.89,327000.0,8.0888,8.1486,8.0514,8.1411,327000.0
2010-01-26 09:35:00,10.89,10.91,10.88,10.89,241200.0,8.1411,8.1561,8.1336,8.1411,241200.0
2010-01-26 09:40:00,10.89,10.9,10.86,10.88,378400.0,8.1411,8.1486,8.1187,8.1336,378400.0
2010-01-26 09:45:00,10.88,10.92,10.87,10.88,237000.0,8.1336,8.1636,8.1262,8.1336,237000.0
2010-01-26 09:50:00,10.88,10.89,10.87,10.87,324000.0,8.1336,8.1411,8.1262,8.1262,324000.0
2010-01-26 09:55:00,10.87,10.89,10.87,10.88,265600.0,8.1262,8.1411,8.1262,8.1336,265600.0
2010-01-26 10:00:00,10.88,10.9,10.88,10.88,168000.0,8.1336,8.1486,8.1336,8.1336,168000.0
2010-01-26 10:05:00,10.88,10.91,10.88,10.9,301000.0,8.1336,8.1561,8.1336,8.1486,301000.0
2010-01-26 10:10:00,10.9,10.9,10.88,10.88,128000.0,8.1486,8.1486,8.1336,8.1336,128000.0
2010-01-26 10:15:00,10.88,10.9,10.88,10.88,211000.0,8.1336,8.1486,8.1336,8.1336,211000.0
2010-01-26 10:20:00,10.88,10.9,10.88,10.88,131000.0,8.1336,8.1486,8.1336,8.1336,131000.0
2010-01-26 10:25:00,10.88,10.88,10.87,10.88,270600.0,8.1336,8.1336,8.1262,8.1336,270600.0
2010-01-26 10:30:00,10.88,10.88,10.87,10.88,176800.0,8.1336,8.1336,8.1262,8.1336,176800.0
2010-01-26 10:35:00,10.88,10.88,10.88,10.88,107800.0,8.1336,8.1336,8.1336,8.1336,107800.0
2010-01-26 10:40:00,10.88,10.88,10.85,10.85,384400.0,8.1336,8.1336,8.1112,8.1112,384400.0
2010-01-26 10:45:00,10.85,10.87,10.85,10.87,135200.0,8.1112,8.1262,8.1112,8.1262,135200.0
2010-01-26 10:50:00,10.87,10.87,10.86,10.86,250200.0,8.1262,8.1262,8.1187,8.1187,250200.0
2010-01-26 10:55:00,10.87,10.88,10.86,10.88,170400.0,8.1262,8.1336,8.1187,8.1336,170400.0
2010-01-26 11:00:00,10.88,10.9,10.88,10.9,102200.0,8.1336,8.1486,8.1336,8.1486,102200.0
2010-01-26 11:05:00,10.9,10.9,10.88,10.9,250000.0,8.1486,8.1486,8.1336,8.1486,250000.0
2010-01-26 11:10:00,10.9,10.91,10.89,10.89,180200.0,8.1486,8.1561,8.1411,8.1411,180200.0
2010-01-26 11:15:00,10.9,10.9,10.88,10.88,65000.0,8.1486,8.1486,8.1336,8.1336,65000.0
2010-01-26 11:20:00,10.88,10.88,10.88,10.88,100800.0,8.1336,8.1336,8.1336,8.1336,100800.0
2010-01-26 11:25:00,10.88,10.89,10.88,10.88,104000.0,8.1336,8.1411,8.1336,8.1336,104000.0
2010-01-26 11:30:00,10.88,10.88,10.87,10.87,116800.0,8.1336,8.1336,8.1262,8.1262,116800.0
2010-01-26 11:35:00,10.87,10.9,10.87,10.9,159400.0,8.1262,8.1486,8.1262,8.1486,159400.0
2010-01-26 11:40:00,10.9,10.9,10.88,10.88,111000.0,8.1486,8.1486,8.1336,8.1336,111000.0
2010-01-26 11:45:00,10.88,10.88,10.87,10.87,95200.0,8.1336,8.1336,8.1262,8.1262,95200.0
2010-01-26 11:50:00,10.87,10.88,10.87,10.87,98600.0,8.1262,8.1336,8.1262,8.1262,98600.0
2010-01-26 11:55:00,10.87,10.88,10.87,10.87,339800.0,8.1262,8.1336,8.1262,8.1262,339800.0
2010-01-26 12:00:00,10.87,10.88,10.87,10.88,89800.0,8.1262,8.1336,8.1262,8.1336,89800.0
2010-01-26 12:05:00,10.88,10.88,10.86,10.87,85400.0,8.1336,8.1336,8.1187,8.1262,85400.0
2010-01-26 12:10:00,10.87,10.88,10.87,10.87,122800.0,8.1262,8.1336,8.1262,8.1262,122800.0
2010-01-26 12:15:00,10.87,10.87,10.87,10.87,182600.0,8.1262,8.1262,8.1262,8.1262,182600.0
2010-01-26 12:20:00,10.87,10.87,10.86,10.87,427600.0,8.1262,8.1262,8.1187,8.1262,427600.0
2010-01-26 12:25:00,10.87,10.87,10.82,10.84,447200.0,8.1262,8.1262,8.0888,8.1037,447200.0
2010-01-26 12:30:00,10.84,10.86,10.83,10.85,206600.0,8.1037,8.1187,8.0963,8.1112,206600.0
2010-01-26 12:35:00,10.85,10.85,10.83,10.84,76200.0,8.1112,8.1112,8.0963,8.1037,76200.0
2010-01-26 12:40:00,10.84,10.85,10.84,10.85,80600.0,8.1037,8.1112,8.1037,8.1112,80600.0
2010-01-26 12:45:00,10.84,10.85,10.84,10.85,22800.0,8.1037,8.1112,8.1037,8.1112,22800.0
2010-01-26 12:50:00,10.85,10.85,10.85,10.85,25400.0,8.1112,8.1112,8.1112,8.1112,25400.0
2010-01-26 12:55:00,10.85,10.86,10.85,10.86,175600.0,8.1112,8.1187,8.1112,8.1187,175600.0
2010-01-26 13:00:00,10.85,10.86,10.85,10.85,154600.0,8.1112,8.1187,8.1112,8.1112,154600.0
2010-01-26 13:05:00,10.85,10.86,10.85,10.85,145800.0,8.1112,8.1187,8.1112,8.1112,145800.0
2010-01-26 13:10:00,10.85,10.86,10.85,10.85,106600.0,8.1112,8.1187,8.1112,8.1112,106600.0
2010-01-26 13:15:00,10.85,10.86,10.85,10.85,141200.0,8.1112,8.1187,8.1112,8.1112,141200.0
2010-01-26 13:20:00,10.85,10.86,10.85,10.85,287800.0,8.1112,8.1187,8.1112,8.1112,287800.0
2010-01-26 13:25:00,10.85,10.86,10.85,10.85,181800.0,8.1112,8.1187,8.1112,8.1112,181800.0
2010-01-26 13:30:00,10.84,10.85,10.84,10.85,24400.0,8.1037,8.1112,8.1037,8.1112,24400.0
2010-01-26 13:35:00,10.85,10.85,10.83,10.84,134400.0,8.1112,8.1112,8.0963,8.1037,134400.0
2010-01-26 13:40:00,10.84,10.85,10.84,10.84,82800.0,8.1037,8.1112,8.1037,8.1037,82800.0
2010-01-26 13:45:00,10.84,10.86,10.84,10.85,212800.0,8.1037,8.1187,8.1037,8.1112,212800.0
2010-01-26 13:50:00,10.85,10.86,10.85,10.85,37400.0,8.1112,8.1187,8.1112,8.1112,37400.0
2010-01-26 13:55:00,10.85,10.86,10.85,10.85,46400.0,8.1112,8.1187,8.1112,8.1112,46400.0
2010-01-26 14:00:00,10.85,10.85,10.85,10.85,65800.0,8.1112,8.1112,8.1112,8.1112,65800.0
2010-01-26 14:05:00,10.85,10.85,10.85,10.85,42600.0,8.1112,8.1112,8.1112,8.1112,42600.0
2010-01-26 14:10:00,10.85,10.85,10.85,10.85,35400.0,8.1112,8.1112,8.1112,8.1112,35400.0
2010-01-26 14:15:00,10.85,10.85,10.84,10.84,95800.0,8.1112,8.1112,8.1037,8.1037,95800.0
2010-01-26 14:20:00,10.85,10.85,10.84,10.84,75000.0,8.1112,8.1112,8.1037,8.1037,75000.0
2010-01-26 14:25:00,10.84,10.84,10.84,10.84,57000.0,8.1037,8.1037,8.1037,8.1037,57000.0
2010-01-26 14:30:00,10.84,10.85,10.84,10.85,158200.0,8.1037,8.1112,8.1037,8.1112,158200.0
2010-01-26 14:35:00,10.85,10.85,10.83,10.83,191000.0,8.1112,8.1112,8.0963,8.0963,191000.0
2010-01-26 14:40:00,10.83,10.85,10.83,10.84,90800.0,8.0963,8.1112,8.0963,8.1037,90800.0
2010-01-26 14:45:00,10.84,10.84,10.84,10.84,32000.0,8.1037,8.1037,8.1037,8.1037,32000.0
2010-01-26 14:50:00,10.84,10.84,10.84,10.84,57600.0,8.1037,8.1037,8.1037,8.1037,57600.0
2010-01-26 14:55:00,10.84,10.85,10.84,10.85,95000.0,8.1037,8.1112,8.1037,8.1112,95000.0
2010-01-26 15:00:00,10.85,10.85,10.84,10.84,150800.0,8.1112,8.1112,8.1037,8.1037,150800.0
2010-01-26 15:05:00,10.84,10.84,10.82,10.82,229400.0,8.1037,8.1037,8.0888,8.0888,229400.0
2010-01-26 15:10:00,10.82,10.83,10.8,10.81,289800.0,8.0888,8.0963,8.0738,8.0813,289800.0
2010-01-26 15:15:00,10.82,10.82,10.8,10.8,182800.0,8.0888,8.0888,8.0738,8.0738,182800.0
2010-01-26 15:20:00,10.81,10.81,10.78,10.8,110800.0,8.0813,8.0813,8.0589,8.0738,110800.0
2010-01-26 15:25:00,10.79,10.82,10.79,10.82,109000.0,8.0664,8.0888,8.0664,8.0888,109000.0
2010-01-26 15:30:00,10.82,10.83,10.81,10.81,136200.0,8.0888,8.0963,8.0813,8.0813,136200.0
2010-01-26 15:35:00,10.81,10.82,10.8,10.82,313400.0,8.0813,8.0888,8.0738,8.0888,313400.0
2010-01-26 15:40:00,10.81,10.82,10.79,10.8,265200.0,8.0813,8.0888,8.0664,8.0738,265200.0
2010-01-26 15:45:00,10.8,10.8,10.79,10.8,187400.0,8.0738,8.0738,8.0664,8.0738,187400.0
2010-01-26 15:50:00,10.8,10.81,10.79,10.81,432400.0,8.0738,8.0813,8.0664,8.0813,432400.0
2010-01-26 15:55:00,10.81,10.81,10.81,10.81,561600.0,8.0813,8.0813,8.0813,8.0813,561600.0
2010-01-27 09:30:00,10.81,10.88,10.75,10.81,261000.0,8.0813,8.1336,8.0365,8.0813,261000.0
2010-01-27 09:35:00,10.81,10.81,10.74,10.74,371400.0,8.0813,8.0813,8.029,8.029,371400.0
2010-01-27 09:40:00,10.74,10.74,10.71,10.72,324200.0,8.029,8.029,8.0066,8.014,324200.0
2010-01-27 09:45:00,10.72,10.76,10.72,10.75,262400.0,8.014,8.0439,8.014,8.0365,262400.0
2010-01-27 09:50:00,10.75,10.76,10.7,10.71,375400.0,8.0365,8.0439,7.9991,8.0066,375400.0
2010-01-27 09:55:00,10.7,10.71,10.69,10.69,217200.0,7.9991,8.0066,7.9916,7.9916,217200.0
2010-01-27 10:00:00,10.69,10.72,10.67,10.72,188600.0,7.9916,8.014,7.9767,8.014,188600.0
2010-01-27 10:05:00,10.72,10.72,10.69,10.72,382400.0,8.014,8.014,7.9916,8.014,382400.0
2010-01-27 10:10:00,10.72,10.72,10.68,10.69,233600.0,8.014,8.014,7.9841,7.9916,233600.0
2010-01-27 10:15:00,10.69,10.7,10.63,10.65,369600.0,7.9916,7.9991,7.9468,7.9617,369600.0
2010-01-27 10:20:00,10.65,10.66,10.64,10.64,481400.0,7.9617,7.9692,7.9542,7.9542,481400.0
2010-01-27 10:25:00,10.65,10.67,10.64,10.65,413800.0,7.9617,7.9767,7.9542,7.9617,413800.0
2010-01-27 10:30:00,10.65,10.71,10.65,10.7,331800.0,7.9617,8.0066,7.9617,7.9991,331800.0
2010-01-27 10:35:00,10.7,10.72,10.7,10.7,357600.0,7.9991,8.014,7.9991,7.9991,357600.0
2010-01-27 10:40:00,10.7,10.73,10.69,10.72,131200.0,7.9991,8.0215,7.9916,8.014,131200.0
2010-01-27 10:45:00,10.72,10.72,10.7,10.72,227200.0,8.014,8.014,7.9991,8.014,227200.0
2010-01-27 10:50:00,10.72,10.72,10.7,10.72,146400.0,8.014,8.014,7.9991,8.014,146400.0
2010-01-27 10:55:00,10.72,10.74,10.72,10.72,127600.0,8.014,8.029,8.014,8.014,127600.0
2010-01-27 11:00:00,10.72,10.74,10.72,10.74,79000.0,8.014,8.029,8.014,8.029,79000.0
2010-01-27 11:05:00,10.74,10.75,10.74,10.74,66800.0,8.029,8.0365,8.029,8.029,66800.0
2010-01-27 11:10:00,10.75,10.77,10.74,10.76,302600.0,8.0365,8.0514,8.029,8.0439,302600.0
2010-01-27 11:15:00,10.76,10.76,10.74,10.76,141200.0,8.0439,8.0439,8.029,8.0439,141200.0
2010-01-27 11:20:00,10.76,10.77,10.74,10.76,118200.0,8.0439,8.0514,8.029,8.0439,118200.0
2010-01-27 11:25:00,10.75,10.76,10.74,10.74,102400.0,8.0365,8.0439,8.029,8.029,102400.0
2010-01-27 11:30:00,10.74,10.75,10.74,10.75,79800.0,8.029,8.0365,8.029,8.0365,79800.0
2010-01-27 11:35:00,10.74,10.75,10.72,10.73,188400.0,8.029,8.0365,8.014,8.0215,188400.0
2010-01-27 11:40:00,10.74,10.74,10.72,10.72,46000.0,8.029,8.029,8.014,8.014,46000.0
2010-01-27 11:45:00,10.72,10.74,10.72,10.73,84200.0,8.014,8.029,8.014,8.0215,84200.0
2010-01-27 11:50:00,10.73,10.73,10.72,10.72,21600.0,8.0215,8.0215,8.014,8.014,21600.0
2010-01-27 11:55:00,10.73,10.73,10.72,10.73,73400.0,8.0215,8.0215,8.014,8.0215,73400.0
2010-01-27 12:00:00,10.72,10.76,10.72,10.75,172000.0,8.014,8.0439,8.014,8.0365,172000.0
2010-01-27 12:05:00,10.76,10.76,10.74,10.75,127600.0,8.0439,8.0439,8.029,8.0365,127600.0
2010-01-27 12:10:00,10.74,10.76,10.74,10.76,75200.0,8.029,8.0439,8.029,8.0439,75200.0
2010-01-27 12:15:00,10.76,10.76,10.74,10.74,179600.0,8.0439,8.0439,8.029,8.029,179600.0
2010-01-27 12:20:00,10.74,10.74,10.72,10.73,64000.0,8.029,8.029,8.014,8.0215,64000.0
2010-01-27 12:25:00,10.72,10.74,10.72,10.72,205600.0,8.014,8.029,8.014,8.014,205600.0
2010-01-27 12:30:00,10.72,10.73,10.72,10.72,112600.0,8.014,8.0215,8.014,8.014,112600.0
2010-01-27 12:35:00,10.73,10.73,10.72,10.72,39800.0,8.0215,8.0215,8.014,8.014,39800.0
2010-01-27 12:40:00,10.73,10.73,10.71,10.72,122400.0,8.0215,8.0215,8.0066,8.014,122400.0
2010-01-27 12:45:00,10.72,10.73,10.72,10.73,48400.0,8.014,8.0215,8.014,8.0215,48400.0
2010-01-27 12:50:00,10.73,10.73,10.71,10.71,131200.0,8.0215,8.0215,8.0066,8.0066,131200.0
2010-01-27 12:55:00,10.72,10.72,10.71,10.71,92000.0,8.014,8.014,8.0066,8.0066,92000.0
2010-01-27 13:00:00,10.72,10.72,10.71,10.71,34400.0,8.014,8.014,8.0066,8.0066,34400.0
2010-01-27 13:05:00,10.71,10.72,10.7,10.72,160600.0,8.0066,8.014,7.9991,8.014,160600.0
2010-01-27 13:10:00,10.72,10.72,10.7,10.71,117600.0,8.014,8.014,7.9991,8.0066,117600.0
2010-01-27 13:15:00,10.71,10.71,10.69,10.7,122000.0,8.0066,8.0066,7.9916,7.9991,122000.0
2010-01-27 13:20:00,10.71,10.72,10.7,10.71,48000.0,8.0066,8.014,7.9991,8.0066,48000.0
2010-01-27 13:25:00,10.71,10.71,10.71,10.71,30400.0,8.0066,8.0066,8.0066,8.0066,30400.0
2010-01-27 13:30:00,10.71,10.72,10.71,10.72,111000.0,8.0066,8.014,8.0066,8.014,111000.0
2010-01-27 13:35:00,10.72,10.72,10.71,10.71,173600.0,8.014,8.014,8.0066,8.0066,173600.0
2010-01-27 13:40:00,10.71,10.71,10.7,10.7,179000.0,8.0066,8.0066,7.9991,7.9991,179000.0
2010-01-27 13:45:00,10.7,10.71,10.7,10.7,88800.0,7.9991,8.0066,7.9991,7.9991,88800.0
2010-01-27 13:50:00,10.71,10.72,10.7,10.71,277400.0,8.0066,8.014,7.9991,8.0066,277400.0
2010-01-27 13:55:00,10.71,10.71,10.71,10.71,92800.0,8.0066,8.0066,8.0066,8.0066,92800.0
2010-01-27 14:00:00,10.71,10.71,10.7,10.71,128200.0,8.0066,8.0066,7.9991,8.0066,128200.0
2010-01-27 14:05:00,10.71,10.72,10.71,10.71,108200.0,8.0066,8.014,8.0066,8.0066,108200.0
2010-01-27 14:10:00,10.71,10.71,10.7,10.7,198800.0,8.0066,8.0066,7.9991,7.9991,198800.0
2010-01-27 14:15:00,10.71,10.71,10.65,10.71,272800.0,8.0066,8.0066,7.9617,8.0066,272800.0
2010-01-27 14:20:00,10.71,10.74,10.7,10.7,400600.0,8.0066,8.029,7.9991,7.9991,400600.0
2010-01-27 14:25:00,10.7,10.71,10.69,10.7,292600.0,7.9991,8.0066,7.9916,7.9991,292600.0
2010-01-27 14:30:00,10.7,10.71,10.69,10.69,214200.0,7.9991,8.0066,7.9916,7.9916,214200.0
2010-01-27 14:35:00,10.69,10.74,10.69,10.74,311200.0,7.9916,8.029,7.9916,8.029,311200.0
2010-01-27 14:40:00,10.74,10.76,10.72,10.72,209400.0,8.029,8.0439,8.014,8.014,209400.0
2010-01-27 14:45:00,10.72,10.74,10.72,10.73,193400.0,8.014,8.029,8.014,8.0215,193400.0
2010-01-27 14:50:00,10.74,10.74,10.71,10.74,228600.0,8.029,8.029,8.0066,8.029,228600.0
2010-01-27 14:55:00,10.74,10.74,10.72,10.72,195800.0,8.029,8.029,8.014,8.014,195800.0
2010-01-27 15:00:00,10.72,10.72,10.71,10.72,280600.0,8.014,8.014,8.0066,8.014,280600.0
2010-01-27 15:05:00,10.72,10.73,10.7,10.71,238000.0,8.014,8.0215,7.9991,8.0066,238000.0
2010-01-27 15:10:00,10.71,10.72,10.7,10.72,191400.0,8.0066,8.014,7.9991,8.014,191400.0
2010-01-27 15:15:00,10.72,10.73,10.71,10.72,172600.0,8.014,8.0215,8.0066,8.014,172600.0
2010-01-27 15:20:00,10.72,10.74,10.72,10.74,113800.0,8.014,8.029,8.014,8.029,113800.0
2010-01-27 15:25:00,10.74,10.74,10.72,10.73,181400.0,8.029,8.029,8.014,8.0215,181400.0
2010-01-27 15:30:00,10.74,10.76,10.73,10.75,358200.0,8.029,8.0439,8.0215,8.0365,358200.0
2010-01-27 15:35:00,10.76,10.76,10.74,10.75,217400.0,8.0439,8.0439,8.029,8.0365,217400.0
2010-01-27 15:40:00,10.76,10.77,10.75,10.77,114200.0,8.0439,8.0514,8.0365,8.0514,114200.0
2010-01-27 15:45:00,10.77,10.77,10.76,10.76,237400.0,8.0514,8.0514,8.0439,8.0439,237400.0
2010-01-27 15:50:00,10.76,10.78,10.76,10.78,260000.0,8.0439,8.0589,8.0439,8.0589,260000.0
2010-01-27 15:55:00,10.78,10.78,10.76,10.76,624200.0,8.0589,8.0589,8.0439,8.0439,624200.0
2010-01-28 09:30:00,10.7,10.78,10.64,10.77,264800.0,7.9991,8.0589,7.9542,8.0514,264800.0
2010-01-28 09:35:00,10.77,10.85,10.76,10.84,305800.0,8.0514,8.1112,8.0439,8.1037,305800.0
2010-01-28 09:40:00,10.84,10.84,10.81,10.81,118600.0,8.1037,8.1037,8.0813,8.0813,118600.0
2010-01-28 09:45:00,10.81,10.81,10.79,10.8,201600.0,8.0813,8.0813,8.0664,8.0738,201600.0
2010-01-28 09:50:00,10.8,10.8,10.76,10.78,240600.0,8.0738,8.0738,8.0439,8.0589,240600.0
2010-01-28 09:55:00,10.78,10.8,10.78,10.78,102600.0,8.0589,8.0738,8.0589,8.0589,102600.0
2010-01-28 10:00:00,10.79,10.79,10.73,10.74,181600.0,8.0664,8.0664,8.0215,8.029,181600.0
2010-01-28 10:05:00,10.73,10.74,10.72,10.72,165000.0,8.0215,8.029,8.014,8.014,165000.0
2010-01-28 10:10:00,10.72,10.72,10.68,10.72,314000.0,8.014,8.014,7.9841,8.014,314000.0
2010-01-28 10:15:00,10.71,10.72,10.69,10.7,157000.0,8.0066,8.014,7.9916,7.9991,157000.0
2010-01-28 10:20:00,10.7,10.71,10.69,10.69,109600.0,7.9991,8.0066,7.9916,7.9916,109600.0
2010-01-28 10:25:00,10.69,10.72,10.69,10.72,193000.0,7.9916,8.014,7.9916,8.014,193000.0
2010-01-28 10:30:00,10.72,10.72,10.7,10.7,109200.0,8.014,8.014,7.9991,7.9991,109200.0
2010-01-28 10:35:00,10.7,10.72,10.69,10.72,115000.0,7.9991,8.014,7.9916,8.014,115000.0
2010-01-28 10:40:00,10.72,10.76,10.72,10.74,315000.0,8.014,8.0439,8.014,8.029,315000.0
2010-01-28 10:45:00,10.74,10.75,10.67,10.67,302200.0,8.029,8.0365,7.9767,7.9767,302200.0
2010-01-28 10:50:00,10.68,10.7,10.67,10.69,286800.0,7.9841,7.9991,7.9767,7.9916,286800.0
2010-01-28 10:55:00,10.69,10.7,10.66,10.67,155000.0,7.9916,7.9991,7.9692,7.9767,155000.0
2010-01-28 11:00:00,10.67,10.68,10.66,10.66,103200.0,7.9767,7.9841,7.9692,7.9692,103200.0
2010-01-28 11:05:00,10.66,10.67,10.65,10.65,171200.0,7.9692,7.9767,7.9617,7.9617,171200.0
2010-01-28 11:10:00,10.65,10.7,10.65,10.7,129200.0,7.9617,7.9991,7.9617,7.9991,129200.0
2010-01-28 11:15:00,10.7,10.7,10.65,10.66,175800.0,7.9991,7.9991,7.9617,7.9692,175800.0
2010-01-28 11:20:00,10.65,10.66,10.64,10.66,120000.0,7.9617,7.9692,7.9542,7.9692,120000.0
2010-01-28 11:25:00,10.66,10.68,10.65,10.67,156400.0,7.9692,7.9841,7.9617,7.9767,156400.0
2010-01-28 11:30:00,10.67,10.69,10.63,10.64,326200.0,7.9767,7.9916,7.9468,7.9542,326200.0
2010-01-28 11:35:00,10.64,10.66,10.63,10.66,126400.0,7.9542,7.9692,7.9468,7.9692,126400.0
2010-01-28 11:40:00,10.66,10.66,10.63,10.63,137400.0,7.9692,7.9692,7.9468,7.9468,137400.0
2010-01-28 11:45:00,10.63,10.65,10.62,10.64,163800.0,7.9468,7.9617,7.9393,7.9542,163800.0
2010-01-28 11:50:00,10.64,10.65,10.63,10.65,89400.0,7.9542,7.9617,7.9468,7.9617,89400.0
2010-01-28 11:55:00,10.65,10.67,10.64,10.67,80000.0,7.9617,7.9767,7.9542,7.9767,80000.0
2010-01-28 12:00:00,10.67,10.67,10.65,10.65,81000.0,7.9767,7.9767,7.9617,7.9617,81000.0
2010-01-28 12:05:00,10.65,10.68,10.65,10.67,90200.0,7.9617,7.9841,7.9617,7.9767,90200.0
2010-01-28 12:10:00,10.67,10.68,10.67,10.68,58200.0,7.9767,7.9841,7.9767,7.9841,58200.0
2010-01-28 12:15:00,10.68,10.68,10.68,10.68,29000.0,7.9841,7.9841,7.9841,7.9841,29000.0
2010-01-28 12:20:00,10.68,10.68,10.67,10.67,158400.0,7.9841,7.9841,7.9767,7.9767,158400.0
2010-01-28 12:25:00,10.67,10.67,10.65,10.65,35800.0,7.9767,7.9767,7.9617,7.9617,35800.0
2010-01-28 12:30:00,10.65,10.65,10.65,10.65,26200.0,7.9617,7.9617,7.9617,7.9617,26200.0
2010-01-28 12:35:00,10.65,10.66,10.65,10.66,78800.0,7.9617,7.9692,7.9617,7.9692,78800.0
2010-01-28 12:40:00,10.66,10.66,10.65,10.65,70800.0,7.9692,7.9692,7.9617,7.9617,70800.0
2010-01-28 12:45:00,10.65,10.67,10.65,10.67,149800.0,7.9617,7.9767,7.9617,7.9767,149800.0
2010-01-28 12:50:00,10.67,10.69,10.67,10.68,148600.0,7.9767,7.9916,7.9767,7.9841,148600.0
2010-01-28 12:55:00,10.68,10.69,10.68,10.69,68400.0,7.9841,7.9916,7.9841,7.9916,68400.0
2010-01-28 13:00:00,10.69,10.7,10.68,10.68,70000.0,7.9916,7.9991,7.9841,7.9841,70000.0
2010-01-28 13:05:00,10.68,10.69,10.68,10.69,63800.0,7.9841,7.9916,7.9841,7.9916,63800.0
2010-01-28 13:10:00,10.69,10.7,10.68,10.68,65000.0,7.9916,7.9991,7.9841,7.9841,65000.0
2010-01-28 13:15:00,10.68,10.69,10.67,10.69,82000.0,7.9841,7.9916,7.9767,7.9916,82000.0
2010-01-28 13:20:00,10.68,10.7,10.68,10.69,44800.0,7.9841,7.9991,7.9841,7.9916,44800.0
2010-01-28 13:25:00,10.69,10.7,10.67,10.69,66200.0,7.9916,7.9991,7.9767,7.9916,66200.0
2010-01-28 13:30:00,10.69,10.7,10.69,10.69,50800.0,7.9916,7.9991,7.9916,7.9916,50800.0
2010-01-28 13:35:00,10.69,10.69,10.66,10.68,102600.0,7.9916,7.9916,7.9692,7.9841,102600.0
2010-01-28 13:40:00,10.68,10.7,10.67,10.69,63400.0,7.9841,7.9991,7.9767,7.9916,63400.0
2010-01-28 13:45:00,10.7,10.7,10.69,10.69,36000.0,7.9991,7.9991,7.9916,7.9916,36000.0
2010-01-28 13:50:00,10.69,10.7,10.69,10.69,45600.0,7.9916,7.9991,7.9916,7.9916,45600.0
2010-01-28 13:55:00,10.69,10.7,10.66,10.66,82600.0,7.9916,7.9991,7.9692,7.9692,82600.0
2010-01-28 14:00:00,10.66,10.68,10.65,10.67,81800.0,7.9692,7.9841,7.9617,7.9767,81800.0
2010-01-28 14:05:00,10.67,10.68,10.67,10.68,49000.0,7.9767,7.9841,7.9767,7.9841,49000.0
2010-01-28 14:10:00,10.68,10.68,10.65,10.66,96800.0,7.9841,7.9841,7.9617,7.9692,96800.0
2010-01-28 14:15:00,10.66,10.67,10.64,10.65,102600.0,7.9692,7.9767,7.9542,7.9617,102600.0
2010-01-28 14:20:00,10.65,10.68,10.65,10.68,59000.0,7.9617,7.9841,7.9617,7.9841,59000.0
2010-01-28 14:25:00,10.68,10.69,10.67,10.68,49200.0,7.9841,7.9916,7.9767,7.9841,49200.0
2010-01-28 14:30:00,10.69,10.69,10.67,10.67,39600.0,7.9916,7.9916,7.9767,7.9767,39600.0
2010-01-28 14:35:00,10.68,10.68,10.65,10.66,144800.0,7.9841,7.9841,7.9617,7.9692,144800.0
2010-01-28 14:40:00,10.67,10.68,10.65,10.68,100000.0,7.9767,7.9841,7.9617,7.9841,100000.0
2010-01-28 14:45:00,10.68,10.69,10.67,10.69,70800.0,7.9841,7.9916,7.9767,7.9916,70800.0
2010-01-28 14:50:00,10.69,10.7,10.68,10.7,156000.0,7.9916,7.9991,7.9841,7.9991,156000.0
2010-01-28 14:55:00,10.7,10.71,10.69,10.69,90400.0,7.9991,8.0066,7.9916,7.9916,90400.0
2010-01-28 15:00:00,10.69,10.69,10.68,10.68,56400.0,7.9916,7.9916,7.9841,7.9841,56400.0
2010-01-28 15:05:00,10.69,10.7,10.68,10.7,109800.0,7.9916,7.9991,7.9841,7.9991,109800.0
2010-01-28 15:10:00,10.7,10.71,10.69,10.69,103200.0,7.9991,8.0066,7.9916,7.9916,103200.0
2010-01-28 15:15:00,10.69,10.7,10.68,10.7,139000.0,7.9916,7.9991,7.9841,7.9991,139000.0
2010-01-28 15:20:00,10.7,10.71,10.69,10.7,77800.0,7.9991,8.0066,7.9916,7.9991,77800.0
2010-01-28 15:25:00,10.7,10.71,10.69,10.7,88400.0,7.9991,8.0066,7.9916,7.9991,88400.0
2010-01-28 15:30:00,10.7,10.71,10.7,10.7,99200.0,7.9991,8.0066,7.9991,7.9991,99200.0
2010-01-28 15:35:00,10.71,10.72,10.69,10.72,178400.0,8.0066,8.014,7.9916,8.014,178400.0
2010-01-28 15:40:00,10.71,10.73,10.7,10.71,375600.0,8.0066,8.0215,7.9991,8.0066,375600.0
2010-01-28 15:45:00,10.71,10.71,10.69,10.7,310200.0,8.0066,8.0066,7.9916,7.9991,310200.0
2010-01-28 15:50:00,10.69,10.7,10.68,10.68,213600.0,7.9916,7.9991,7.9841,7.9841,213600.0
2010-01-28 15:55:00,10.68,10.69,10.68,10.68,427000.0,7.9841,7.9916,7.9841,7.9841,427000.0
2010-01-29 09:30:00,10.68,10.74,10.67,10.71,237200.0,7.9841,8.029,7.9767,8.0066,237200.0
2010-01-29 09:35:00,10.71,10.72,10.67,10.68,99200.0,8.0066,8.014,7.9767,7.9841,99200.0
2010-01-29 09:40:00,10.68,10.72,10.66,10.71,151800.0,7.9841,8.014,7.9692,8.0066,151800.0
2010-01-29 09:45:00,10.71,10.72,10.7,10.71,109600.0,8.0066,8.014,7.9991,8.0066,109600.0
2010-01-29 09:50:00,10.71,10.71,10.7,10.71,143600.0,8.0066,8.0066,7.9991,8.0066,143600.0
2010-01-29 09:55:00,10.71,10.72,10.68,10.72,170400.0,8.0066,8.014,7.9841,8.014,170400.0
2010-01-29 10:00:00,10.72,10.75,10.71,10.74,168400.0,8.014,8.0365,8.0066,8.029,168400.0
2010-01-29 10:05:00,10.74,10.76,10.72,10.73,108600.0,8.029,8.0439,8.014,8.0215,108600.0
2010-01-29 10:10:00,10.72,10.74,10.71,10.72,123200.0,8.014,8.029,8.0066,8.014,123200.0
2010-01-29 10:15:00,10.72,10.75,10.71,10.74,85000.0,8.014,8.0365,8.0066,8.029,85000.0
2010-01-29 10:20:00,10.74,10.77,10.74,10.75,92000.0,8.029,8.0514,8.029,8.0365,92000.0
2010-01-29 10:25:00,10.75,10.78,10.74,10.78,139400.0,8.0365,8.0589,8.029,8.0589,139400.0
2010-01-29 10:30:00,10.79,10.8,10.78,10.8,81000.0,8.0664,8.0738,8.0589,8.0738,81000.0
2010-01-29 10:35:00,10.8,10.8,10.77,10.8,97000.0,8.0738,8.0738,8.0514,8.0738,97000.0
2010-01-29 10:40:00,10.79,10.8,10.77,10.78,74600.0,8.0664,8.0738,8.0514,8.0589,74600.0
2010-01-29 10:45:00,10.78,10.78,10.77,10.77,73000.0,8.0589,8.0589,8.0514,8.0514,73000.0
2010-01-29 10:50:00,10.77,10.79,10.76,10.79,142200.0,8.0514,8.0664,8.0439,8.0664,142200.0
2010-01-29 10:55:00,10.79,10.81,10.77,10.79,262400.0,8.0664,8.0813,8.0514,8.0664,262400.0
2010-01-29 11:00:00,10.79,10.81,10.78,10.81,100400.0,8.0664,8.0813,8.0589,8.0813,100400.0
2010-01-29 11:05:00,10.8,10.8,10.79,10.79,66600.0,8.0738,8.0738,8.0664,8.0664,66600.0
2010-01-29 11:10:00,10.79,10.79,10.78,10.78,60200.0,8.0664,8.0664,8.0589,8.0589,60200.0
2010-01-29 11:15:00,10.78,10.78,10.77,10.77,49800.0,8.0589,8.0589,8.0514,8.0514,49800.0
2010-01-29 11:20:00,10.77,10.78,10.74,10.74,304000.0,8.0514,8.0589,8.029,8.029,304000.0
2010-01-29 11:25:00,10.74,10.75,10.72,10.72,174000.0,8.029,8.0365,8.014,8.014,174000.0
2010-01-29 11:30:00,10.72,10.72,10.69,10.69,241400.0,8.014,8.014,7.9916,7.9916,241400.0
2010-01-29 11:35:00,10.7,10.73,10.69,10.71,225600.0,7.9991,8.0215,7.9916,8.0066,225600.0
2010-01-29 11:40:00,10.71,10.73,10.7,10.73,231200.0,8.0066,8.0215,7.9991,8.0215,231200.0
2010-01-29 11:45:00,10.73,10.74,10.72,10.74,167800.0,8.0215,8.029,8.014,8.029,167800.0
2010-01-29 11:50:00,10.74,10.74,10.74,10.74,43200.0,8.029,8.029,8.029,8.029,43200.0
2010-01-29 11:55:00,10.74,10.74,10.69,10.69,234800.0,8.029,8.029,7.9916,7.9916,234800.0
2010-01-29 12:00:00,10.69,10.71,10.68,10.71,81400.0,7.9916,8.0066,7.9841,8.0066,81400.0
2010-01-29 12:05:00,10.71,10.71,10.7,10.7,138600.0,8.0066,8.0066,7.9991,7.9991,138600.0
2010-01-29 12:10:00,10.7,10.72,10.7,10.72,93400.0,7.9991,8.014,7.9991,8.014,93400.0
2010-01-29 12:15:00,10.72,10.73,10.71,10.71,70800.0,8.014,8.0215,8.0066,8.0066,70800.0
2010-01-29 12:20:00,10.71,10.72,10.71,10.72,74400.0,8.0066,8.014,8.0066,8.014,74400.0
2010-01-29 12:25:00,10.72,10.72,10.7,10.7,88600.0,8.014,8.014,7.9991,7.9991,88600.0
2010-01-29 12:30:00,10.7,10.7,10.69,10.69,49800.0,7.9991,7.9991,7.9916,7.9916,49800.0
2010-01-29 12:35:00,10.69,10.69,10.68,10.69,103000.0,7.9916,7.9916,7.9841,7.9916,103000.0
2010-01-29 12:40:00,10.69,10.7,10.68,10.69,108400.0,7.9916,7.9991,7.9841,7.9916,108400.0
2010-01-29 12:45:00,10.69,10.71,10.68,10.71,105200.0,7.9916,8.0066,7.9841,8.0066,105200.0
2010-01-29 12:50:00,10.71,10.72,10.7,10.71,54200.0,8.0066,8.014,7.9991,8.0066,54200.0
2010-01-29 12:55:00,10.71,10.72,10.7,10.7,120000.0,8.0066,8.014,7.9991,7.9991,120000.0
2010-01-29 13:00:00,10.71,10.71,10.7,10.7,118800.0,8.0066,8.0066,7.9991,7.9991,118800.0
2010-01-29 13:05:00,10.71,10.73,10.71,10.72,122000.0,8.0066,8.0215,8.0066,8.014,122000.0
2010-01-29 13:10:00,10.72,10.72,10.71,10.71,41600.0,8.014,8.014,8.0066,8.0066,41600.0
2010-01-29 13:15:00,10.71,10.74,10.71,10.73,161400.0,8.0066,8.029,8.0066,8.0215,161400.0
2010-01-29 13:20:00,10.73,10.74,10.72,10.73,89200.0,8.0215,8.029,8.014,8.0215,89200.0
2010-01-29 13:25:00,10.74,10.74,10.72,10.72,103600.0,8.029,8.029,8.014,8.014,103600.0
2010-01-29 13:30:00,10.72,10.72,10.72,10.72,36200.0,8.014,8.014,8.014,8.014,36200.0
2010-01-29 13:35:00,10.72,10.73,10.71,10.72,121600.0,8.014,8.0215,8.0066,8.014,121600.0
2010-01-29 13:40:00,10.72,10.72,10.7,10.72,108800.0,8.014,8.014,7.9991,8.014,108800.0
2010-01-29 13:45:00,10.72,10.72,10.7,10.71,149600.0,8.014,8.014,7.9991,8.0066,149600.0
2010-01-29 13:50:00,10.71,10.72,10.71,10.71,57600.0,8.0066,8.014,8.0066,8.0066,57600.0
2010-01-29 13:55:00,10.71,10.71,10.69,10.71,115200.0,8.0066,8.0066,7.9916,8.0066,115200.0
2010-01-29 14:00:00,10.71,10.72,10.7,10.72,134200.0,8.0066,8.014,7.9991,8.014,134200.0
2010-01-29 14:05:00,10.72,10.72,10.7,10.71,174200.0,8.014,8.014,7.9991,8.0066,174200.0
2010-01-29 14:10:00,10.71,10.74,10.71,10.74,259800.0,8.0066,8.029,8.0066,8.029,259800.0
2010-01-29 14:15:00,10.74,10.74,10.72,10.72,38200.0,8.029,8.029,8.014,8.014,38200.0
2010-01-29 14:20:00,10.73,10.73,10.71,10.72,95200.0,8.0215,8.0215,8.0066,8.014,95200.0
2010-01-29 14:25:00,10.72,10.73,10.72,10.73,109000.0,8.014,8.0215,8.014,8.0215,109000.0
2010-01-29 14:30:00,10.73,10.73,10.71,10.71,75600.0,8.0215,8.0215,8.0066,8.0066,75600.0
2010-01-29 14:35:00,10.71,10.72,10.71,10.72,130000.0,8.0066,8.014,8.0066,8.014,130000.0
2010-01-29 14:40:00,10.72,10.74,10.72,10.74,142200.0,8.014,8.029,8.014,8.029,142200.0
2010-01-29 14:45:00,10.74,10.74,10.72,10.72,126800.0,8.029,8.029,8.014,8.014,126800.0
2010-01-29 14:50:00,10.72,10.74,10.72,10.73,131600.0,8.014,8.029,8.014,8.0215,131600.0
2010-01-29 14:55:00,10.74,10.74,10.72,10.72,143200.0,8.029,8.029,8.014,8.014,143200.0
2010-01-29 15:00:00,10.72,10.73,10.71,10.72,325400.0,8.014,8.0215,8.0066,8.014,325400.0
2010-01-29 15:05:00,10.72,10.74,10.72,10.74,389600.0,8.014,8.029,8.014,8.029,389600.0
2010-01-29 15:10:00,10.74,10.74,10.7,10.7,683800.0,8.029,8.029,7.9991,7.9991,683800.0
2010-01-29 15:15:00,10.7,10.72,10.7,10.7,231200.0,7.9991,8.014,7.9991,7.9991,231200.0
2010-01-29 15:20:00,10.7,10.74,10.7,10.72,522000.0,7.9991,8.029,7.9991,8.014,522000.0
2010-01-29 15:25:00,10.73,10.74,10.72,10.74,224800.0,8.0215,8.029,8.014,8.029,224800.0
2010-01-29 15:30:00,10.74,10.74,10.7,10.73,482400.0,8.029,8.029,7.9991,8.0215,482400.0
2010-01-29 15:35:00,10.73,10.74,10.72,10.74,378200.0,8.0215,8.029,8.014,8.029,378200.0
2010-01-29 15:40:00,10.74,10.74,10.72,10.74,322800.0,8.029,8.029,8.014,8.029,322800.0
2010-01-29 15:45:00,10.74,10.75,10.72,10.72,329800.0,8.029,8.0365,8.014,8.014,329800.0
2010-01-29 15:50:00,10.72,10.75,10.72,10.74,585800.0,8.014,8.0365,8.014,8.029,585800.0
2010-01-29 15:55:00,10.74,10.75,10.72,10.72,729000.0,8.029,8.0365,8.014,8.014,729000.0
2010-02-01 09:30:00,10.78,10.8,10.71,10.79,401600.0,8.0589,8.0738,8.0066,8.0664,401600.0
2010-02-01 09:35:00,10.78,10.83,10.77,10.8,327200.0,8.0589,8.0963,8.0514,8.0738,327200.0
2010-02-01 09:40:00,10.81,10.84,10.8,10.84,217800.0,8.0813,8.1037,8.0738,8.1037,217800.0
2010-02-01 09:45:00,10.84,10.85,10.81,10.84,243800.0,8.1037,8.1112,8.0813,8.1037,243800.0
2010-02-01 09:50:00,10.83,10.84,10.75,10.77,466400.0,8.0963,8.1037,8.0365,8.0514,466400.0
2010-02-01 09:55:00,10.78,10.78,10.76,10.76,121600.0,8.0589,8.0589,8.0439,8.0439,121600.0
2010-02-01 10:00:00,10.77,10.79,10.75,10.76,240800.0,8.0514,8.0664,8.0365,8.0439,240800.0
2010-02-01 10:05:00,10.75,10.76,10.74,10.74,232000.0,8.0365,8.0439,8.029,8.029,232000.0
2010-02-01 10:10:00,10.74,10.8,10.74,10.79,362400.0,8.029,8.0738,8.029,8.0664,362400.0
2010-02-01 10:15:00,10.79,10.8,10.79,10.79,272000.0,8.0664,8.0738,8.0664,8.0664,272000.0
2010-02-01 10:20:00,10.79,10.8,10.78,10.79,133200.0,8.0664,8.0738,8.0589,8.0664,133200.0
2010-02-01 10:25:00,10.79,10.8,10.76,10.77,166400.0,8.0664,8.0738,8.0439,8.0514,166400.0
2010-02-01 10:30:00,10.77,10.77,10.75,10.75,111600.0,8.0514,8.0514,8.0365,8.0365,111600.0
2010-02-01 10:35:00,10.76,10.76,10.74,10.74,213400.0,8.0439,8.0439,8.029,8.029,213400.0
2010-02-01 10:40:00,10.74,10.78,10.74,10.77,260200.0,8.029,8.0589,8.029,8.0514,260200.0
2010-02-01 10:45:00,10.77,10.8,10.77,10.79,340200.0,8.0514,8.0738,8.0514,8.0664,340200.0
2010-02-01 10:50:00,10.79,10.79,10.78,10.79,200600.0,8.0664,8.0664,8.0589,8.0664,200600.0
2010-02-01 10:55:00,10.79,10.79,10.77,10.79,129600.0,8.0664,8.0664,8.0514,8.0664,129600.0
2010-02-01 11:00:00,10.79,10.8,10.78,10.79,149000.0,8.0664,8.0738,8.0589,8.0664,149000.0
2010-02-01 11:05:00,10.8,10.8,10.79,10.8,145600.0,8.0738,8.0738,8.0664,8.0738,145600.0
2010-02-01 11:10:00,10.8,10.8,10.78,10.79,75000.0,8.0738,8.0738,8.0589,8.0664,75000.0
2010-02-01 11:15:00,10.78,10.8,10.77,10.79,49000.0,8.0589,8.0738,8.0514,8.0664,49000.0
2010-02-01 11:20:00,10.8,10.81,10.79,10.81,116200.0,8.0738,8.0813,8.0664,8.0813,116200.0
2010-02-01 11:25:00,10.81,10.81,10.8,10.8,56600.0,8.0813,8.0813,8.0738,8.0738,56600.0
2010-02-01 11:30:00,10.8,10.8,10.78,10.78,79600.0,8.0738,8.0738,8.0589,8.0589,79600.0
2010-02-01 11:35:00,10.78,10.78,10.74,10.75,356600.0,8.0589,8.0589,8.029,8.0365,356600.0
2010-02-01 11:40:00,10.75,10.75,10.74,10.74,38600.0,8.0365,8.0365,8.029,8.029,38600.0
2010-02-01 11:45:00,10.75,10.75,10.74,10.75,56800.0,8.0365,8.0365,8.029,8.0365,56800.0
2010-02-01 11:50:00,10.75,10.77,10.75,10.76,83400.0,8.0365,8.0514,8.0365,8.0439,83400.0
2010-02-01 11:55:00,10.76,10.76,10.74,10.74,131000.0,8.0439,8.0439,8.029,8.029,131000.0
2010-02-01 12:00:00,10.74,10.74,10.74,10.74,27600.0,8.029,8.029,8.029,8.029,27600.0
2010-02-01 12:05:00,10.74,10.74,10.73,10.74,92800.0,8.029,8.029,8.0215,8.029,92800.0
2010-02-01 12:10:00,10.74,10.74,10.74,10.74,38200.0,8.029,8.029,8.029,8.029,38200.0
2010-02-01 12:15:00,10.74,10.74,10.74,10.74,94800.0,8.029,8.029,8.029,8.029,94800.0
2010-02-01 12:20:00,10.74,10.74,10.72,10.72,68600.0,8.029,8.029,8.014,8.014,68600.0
2010-02-01 12:25:00,10.72,10.73,10.72,10.72,25600.0,8.014,8.0215,8.014,8.014,25600.0
2010-02-01 12:30:00,10.72,10.73,10.72,10.72,96800.0,8.014,8.0215,8.014,8.014,96800.0
2010-02-01 12:35:00,10.72,10.72,10.71,10.72,98800.0,8.014,8.014,8.0066,8.014,98800.0
2010-02-01 12:40:00,10.72,10.72,10.72,10.72,30200.0,8.014,8.014,8.014,8.014,30200.0
2010-02-01 12:45:00,10.72,10.75,10.71,10.75,206000.0,8.014,8.0365,8.0066,8.0365,206000.0
2010-02-01 12:50:00,10.74,10.75,10.74,10.74,56400.0,8.029,8.0365,8.029,8.029,56400.0
2010-02-01 12:55:00,10.74,10.74,10.73,10.73,21200.0,8.029,8.029,8.0215,8.0215,21200.0
2010-02-01 13:00:00,10.73,10.73,10.72,10.72,36400.0,8.0215,8.0215,8.014,8.014,36400.0
2010-02-01 13:05:00,10.72,10.74,10.72,10.74,47200.0,8.014,8.029,8.014,8.029,47200.0
2010-02-01 13:10:00,10.73,10.74,10.73,10.73,46400.0,8.0215,8.029,8.0215,8.0215,46400.0
2010-02-01 13:15:00,10.73,10.74,10.72,10.72,94600.0,8.0215,8.029,8.014,8.014,94600.0
2010-02-01 13:20:00,10.72,10.73,10.72,10.72,65800.0,8.014,8.0215,8.014,8.014,65800.0
2010-02-01 13:25:00,10.72,10.73,10.72,10.72,49400.0,8.014,8.0215,8.014,8.014,49400.0
2010-02-01 13:30:00,10.72,10.72,10.71,10.72,52000.0,8.014,8.014,8.0066,8.014,52000.0
2010-02-01 13:35:00,10.72,10.72,10.71,10.71,328200.0,8.014,8.014,8.0066,8.0066,328200.0
2010-02-01 13:40:00,10.71,10.72,10.71,10.71,83400.0,8.0066,8.014,8.0066,8.0066,83400.0
2010-02-01 13:45:00,10.71,10.71,10.7,10.71,69400.0,8.0066,8.0066,7.9991,8.0066,69400.0
2010-02-01 13:50:00,10.71,10.71,10.71,10.71,33400.0,8.0066,8.0066,8.0066,8.0066,33400.0
2010-02-01 13:55:00,10.71,10.72,10.71,10.71,63000.0,8.0066,8.014,8.0066,8.0066,63000.0
2010-02-01 14:00:00,10.72,10.72,10.71,10.71,73600.0,8.014,8.014,8.0066,8.0066,73600.0
2010-02-01 14:05:00,10.71,10.72,10.71,10.72,119000.0,8.0066,8.014,8.0066,8.014,119000.0
2010-02-01 14:10:00,10.72,10.72,10.72,10.72,54800.0,8.014,8.014,8.014,8.014,54800.0
2010-02-01 14:15:00,10.72,10.72,10.72,10.72,60000.0,8.014,8.014,8.014,8.014,60000.0
2010-02-01 14:20:00,10.72,10.72,10.72,10.72,49600.0,8.014,8.014,8.014,8.014,49600.0
2010-02-01 14:25:00,10.72,10.72,10.72,10.72,36400.0,8.014,8.014,8.014,8.014,36400.0
2010-02-01 14:30:00,10.72,10.72,10.72,10.72,47400.0,8.014,8.014,8.014,8.014,47400.0
2010-02-01 14:35:00,10.72,10.72,10.72,10.72,44200.0,8.014,8.014,8.014,8.014,44200.0
2010-02-01 14:40:00,10.72,10.72,10.72,10.72,86000.0,8.014,8.014,8.014,8.014,86000.0
2010-02-01 14:45:00,10.72,10.72,10.72,10.72,40200.0,8.014,8.014,8.014,8.014,40200.0
2010-02-01 14:50:00,10.72,10.72,10.72,10.72,97000.0,8.014,8.014,8.014,8.014,97000.0
2010-02-01 14:55:00,10.72,10.72,10.72,10.72,78000.0,8.014,8.014,8.014,8.014,78000.0
2010-02-01 15:00:00,10.72,10.72,10.72,10.72,65800.0,8.014,8.014,8.014,8.014,65800.0
2010-02-01 15:05:00,10.72,10.72,10.72,10.72,48400.0,8.014,8.014,8.014,8.014,48400.0
2010-02-01 15:10:00,10.72,10.72,10.71,10.72,346800.0,8.014,8.014,8.0066,8.014,346800.0
2010-02-01 15:15:00,10.72,10.74,10.72,10.72,321000.0,8.014,8.029,8.014,8.014,321000.0
2010-02-01 15:20:00,10.73,10.73,10.72,10.72,63000.0,8.0215,8.0215,8.014,8.014,63000.0
2010-02-01 15:25:00,10.72,10.74,10.72,10.74,472400.0,8.014,8.029,8.014,8.029,472400.0
2010-02-01 15:30:00,10.74,10.76,10.74,10.75,363800.0,8.029,8.0439,8.029,8.0365,363800.0
2010-02-01 15:35:00,10.75,10.76,10.72,10.73,174200.0,8.0365,8.0439,8.014,8.0215,174200.0
2010-02-01 15:40:00,10.72,10.74,10.72,10.74,246200.0,8.014,8.029,8.014,8.029,246200.0
2010-02-01 15:45:00,10.74,10.74,10.72,10.72,185600.0,8.029,8.029,8.014,8.014,185600.0
2010-02-01 15:50:00,10.72,10.73,10.72,10.72,301600.0,8.014,8.0215,8.014,8.014,301600.0
2010-02-01 15:55:00,10.73,10.74,10.72,10.74,648000.0,8.0215,8.029,8.014,8.029,648000.0
2010-02-02 09:30:00,10.78,10.88,10.65,10.76,144600.0,8.0589,8.1336,7.9617,8.0439,144600.0
2010-02-02 09:35:00,10.76,10.78,10.74,10.77,155600.0,8.0439,8.0589,8.029,8.0514,155600.0
2010-02-02 09:40:00,10.77,10.79,10.73,10.79,298000.0,8.0514,8.0664,8.0215,8.0664,298000.0
2010-02-02 09:45:00,10.79,10.81,10.77,10.8,171000.0,8.0664,8.0813,8.0514,8.0738,171000.0
2010-02-02 09:50:00,10.8,10.81,10.8,10.81,65200.0,8.0738,8.0813,8.0738,8.0813,65200.0
2010-02-02 09:55:00,10.81,10.82,10.77,10.79,212000.0,8.0813,8.0888,8.0514,8.0664,212000.0
2010-02-02 10:00:00,10.79,10.81,10.79,10.8,347800.0,8.0664,8.0813,8.0664,8.0738,347800.0
2010-02-02 10:05:00,10.8,10.8,10.77,10.78,391800.0,8.0738,8.0738,8.0514,8.0589,391800.0
2010-02-02 10:10:00,10.78,10.78,10.76,10.77,182400.0,8.0589,8.0589,8.0439,8.0514,182400.0
2010-02-02 10:15:00,10.78,10.8,10.76,10.77,219000.0,8.0589,8.0738,8.0439,8.0514,219000.0
2010-02-02 10:20:00,10.77,10.77,10.76,10.77,216600.0,8.0514,8.0514,8.0439,8.0514,216600.0
2010-02-02 10:25:00,10.77,10.77,10.76,10.77,162800.0,8.0514,8.0514,8.0439,8.0514,162800.0
2010-02-02 10:30:00,10.77,10.79,10.76,10.79,451200.0,8.0514,8.0664,8.0439,8.0664,451200.0
2010-02-02 10:35:00,10.79,10.8,10.74,10.74,520000.0,8.0664,8.0738,8.029,8.029,520000.0
2010-02-02 10:40:00,10.74,10.74,10.71,10.72,369800.0,8.029,8.029,8.0066,8.014,369800.0
2010-02-02 10:45:00,10.72,10.72,10.7,10.71,322400.0,8.014,8.014,7.9991,8.0066,322400.0
2010-02-02 10:50:00,10.71,10.73,10.7,10.71,250200.0,8.0066,8.0215,7.9991,8.0066,250200.0
2010-02-02 10:55:00,10.72,10.72,10.7,10.71,284200.0,8.014,8.014,7.9991,8.0066,284200.0
2010-02-02 11:00:00,10.72,10.72,10.71,10.71,179200.0,8.014,8.014,8.0066,8.0066,179200.0
2010-02-02 11:05:00,10.72,10.74,10.7,10.74,189800.0,8.014,8.029,7.9991,8.029,189800.0
2010-02-02 11:10:00,10.74,10.74,10.72,10.72,115600.0,8.029,8.029,8.014,8.014,115600.0
2010-02-02 11:15:00,10.72,10.74,10.72,10.74,414000.0,8.014,8.029,8.014,8.029,414000.0
2010-02-02 11:20:00,10.74,10.77,10.74,10.76,220800.0,8.029,8.0514,8.029,8.0439,220800.0
2010-02-02 11:25:00,10.76,10.77,10.74,10.77,143400.0,8.0439,8.0514,8.029,8.0514,143400.0
2010-02-02 11:30:00,10.77,10.77,10.75,10.75,173400.0,8.0514,8.0514,8.0365,8.0365,173400.0
2010-02-02 11:35:00,10.75,10.76,10.72,10.73,135600.0,8.0365,8.0439,8.014,8.0215,135600.0
2010-02-02 11:40:00,10.73,10.74,10.72,10.73,229200.0,8.0215,8.029,8.014,8.0215,229200.0
2010-02-02 11:45:00,10.74,10.75,10.74,10.75,58400.0,8.029,8.0365,8.029,8.0365,58400.0
2010-02-02 11:50:00,10.75,10.75,10.73,10.74,175200.0,8.0365,8.0365,8.0215,8.029,175200.0
2010-02-02 11:55:00,10.74,10.74,10.71,10.71,157800.0,8.029,8.029,8.0066,8.0066,157800.0
2010-02-02 12:00:00,10.71,10.72,10.71,10.71,95000.0,8.0066,8.014,8.0066,8.0066,95000.0
2010-02-02 12:05:00,10.71,10.71,10.7,10.71,164000.0,8.0066,8.0066,7.9991,8.0066,164000.0
2010-02-02 12:10:00,10.71,10.71,10.7,10.71,89200.0,8.0066,8.0066,7.9991,8.0066,89200.0
2010-02-02 12:15:00,10.71,10.72,10.71,10.71,196200.0,8.0066,8.014,8.0066,8.0066,196200.0
2010-02-02 12:20:00,10.71,10.72,10.71,10.71,144000.0,8.0066,8.014,8.0066,8.0066,144000.0
2010-02-02 12:25:00,10.71,10.72,10.71,10.72,90400.0,8.0066,8.014,8.0066,8.014,90400.0
2010-02-02 12:30:00,10.72,10.72,10.72,10.72,139000.0,8.014,8.014,8.014,8.014,139000.0
2010-02-02 12:35:00,10.72,10.73,10.72,10.73,192200.0,8.014,8.0215,8.014,8.0215,192200.0
2010-02-02 12:40:00,10.73,10.73,10.72,10.72,142800.0,8.0215,8.0215,8.014,8.014,142800.0
2010-02-02 12:45:00,10.72,10.72,10.72,10.72,39200.0,8.014,8.014,8.014,8.014,39200.0
2010-02-02 12:50:00,10.72,10.72,10.72,10.72,41200.0,8.014,8.014,8.014,8.014,41200.0
2010-02-02 12:55:00,10.72,10.72,10.72,10.72,28200.0,8.014,8.014,8.014,8.014,28200.0
2010-02-02 13:00:00,10.72,10.72,10.72,10.72,108200.0,8.014,8.014,8.014,8.014,108200.0
2010-02-02 13:05:00,10.72,10.72,10.71,10.72,228400.0,8.014,8.014,8.0066,8.014,228400.0
2010-02-02 13:10:00,10.71,10.72,10.71,10.72,91200.0,8.0066,8.014,8.0066,8.014,91200.0
2010-02-02 13:15:00,10.72,10.72,10.7,10.71,288600.0,8.014,8.014,7.9991,8.0066,288600.0
2010-02-02 13:20:00,10.71,10.72,10.71,10.71,68800.0,8.0066,8.014,8.0066,8.0066,68800.0
2010-02-02 13:25:00,10.71,10.72,10.71,10.72,123400.0,8.0066,8.014,8.0066,8.014,123400.0
2010-02-02 13:30:00,10.72,10.76,10.72,10.75,487800.0,8.014,8.0439,8.014,8.0365,487800.0
2010-02-02 13:35:00,10.75,10.78,10.74,10.74,315800.0,8.0365,8.0589,8.029,8.029,315800.0
2010-02-02 13:40:00,10.75,10.77,10.74,10.77,229200.0,8.0365,8.0514,8.029,8.0514,229200.0
2010-02-02 13:45:00,10.77,10.77,10.77,10.77,60800.0,8.0514,8.0514,8.0514,8.0514,60800.0
2010-02-02 13:50:00,10.77,10.79,10.77,10.78,106200.0,8.0514,8.0664,8.0514,8.0589,106200.0
2010-02-02 13:55:00,10.78,10.79,10.77,10.79,165400.0,8.0589,8.0664,8.0514,8.0664,165400.0
2010-02-02 14:00:00,10.79,10.79,10.78,10.79,44200.0,8.0664,8.0664,8.0589,8.0664,44200.0
2010-02-02 14:05:00,10.79,10.79,10.78,10.79,28200.0,8.0664,8.0664,8.0589,8.0664,28200.0
2010-02-02 14:10:00,10.79,10.79,10.78,10.79,41600.0,8.0664,8.0664,8.0589,8.0664,41600.0
2010-02-02 14:15:00,10.78,10.79,10.78,10.78,53600.0,8.0589,8.0664,8.0589,8.0589,53600.0
2010-02-02 14:20:00,10.78,10.78,10.77,10.77,78000.0,8.0589,8.0589,8.0514,8.0514,78000.0
2010-02-02 14:25:00,10.77,10.78,10.77,10.77,73600.0,8.0514,8.0589,8.0514,8.0514,73600.0
2010-02-02 14:30:00,10.77,10.79,10.77,10.78,184400.0,8.0514,8.0664,8.0514,8.0589,184400.0
2010-02-02 14:35:00,10.78,10.78,10.78,10.78,54600.0,8.0589,8.0589,8.0589,8.0589,54600.0
2010-02-02 14:40:00,10.78,10.78,10.77,10.77,107400.0,8.0589,8.0589,8.0514,8.0514,107400.0
2010-02-02 14:45:00,10.77,10.78,10.77,10.78,153400.0,8.0514,8.0589,8.0514,8.0589,153400.0
2010-02-02 14:50:00,10.78,10.79,10.77,10.79,91200.0,8.0589,8.0664,8.0514,8.0664,91200.0
2010-02-02 14:55:00,10.79,10.79,10.76,10.76,94600.0,8.0664,8.0664,8.0439,8.0439,94600.0
2010-02-02 15:00:00,10.76,10.78,10.76,10.78,167800.0,8.0439,8.0589,8.0439,8.0589,167800.0
2010-02-02 15:05:00,10.78,10.79,10.77,10.79,105800.0,8.0589,8.0664,8.0514,8.0664,105800.0
2010-02-02 15:10:00,10.79,10.81,10.79,10.81,161600.0,8.0664,8.0813,8.0664,8.0813,161600.0
2010-02-02 15:15:00,10.81,10.82,10.81,10.81,216800.0,8.0813,8.0888,8.0813,8.0813,216800.0
2010-02-02 15:20:00,10.81,10.81,10.81,10.81,66000.0,8.0813,8.0813,8.0813,8.0813,66000.0
2010-02-02 15:25:00,10.81,10.81,10.79,10.8,210200.0,8.0813,8.0813,8.0664,8.0738,210200.0
2010-02-02 15:30:00,10.81,10.81,10.8,10.81,150000.0,8.0813,8.0813,8.0738,8.0813,150000.0
2010-02-02 15:35:00,10.81,10.81,10.8,10.81,85800.0,8.0813,8.0813,8.0738,8.0813,85800.0
2010-02-02 15:40:00,10.81,10.81,10.8,10.8,184800.0,8.0813,8.0813,8.0738,8.0738,184800.0
2010-02-02 15:45:00,10.8,10.8,10.79,10.8,161600.0,8.0738,8.0738,8.0664,8.0738,161600.0
2010-02-02 15:50:00,10.8,10.81,10.79,10.81,182400.0,8.0738,8.0813,8.0664,8.0813,182400.0
2010-02-02 15:55:00,10.81,10.81,10.8,10.81,376200.0,8.0813,8.0813,8.0738,8.0813,376200.0
2010-02-03 09:30:00,10.78,10.84,10.78,10.8,305000.0,8.0589,8.1037,8.0589,8.0738,305000.0
2010-02-03 09:35:00,10.8,10.81,10.74,10.79,371600.0,8.0738,8.0813,8.029,8.0664,371600.0
2010-02-03 09:40:00,10.79,10.81,10.79,10.8,297200.0,8.0664,8.0813,8.0664,8.0738,297200.0
2010-02-03 09:45:00,10.8,10.84,10.8,10.81,233000.0,8.0738,8.1037,8.0738,8.0813,233000.0
2010-02-03 09:50:00,10.81,10.81,10.76,10.77,178200.0,8.0813,8.0813,8.0439,8.0514,178200.0
2010-02-03 09:55:00,10.77,10.79,10.76,10.79,319800.0,8.0514,8.0664,8.0439,8.0664,319800.0
2010-02-03 10:00:00,10.79,10.79,10.76,10.77,180400.0,8.0664,8.0664,8.0439,8.0514,180400.0
2010-02-03 10:05:00,10.77,10.79,10.76,10.79,174400.0,8.0514,8.0664,8.0439,8.0664,174400.0
2010-02-03 10:10:00,10.79,10.8,10.78,10.8,133800.0,8.0664,8.0738,8.0589,8.0738,133800.0
2010-02-03 10:15:00,10.79,10.8,10.77,10.78,47800.0,8.0664,8.0738,8.0514,8.0589,47800.0
2010-02-03 10:20:00,10.78,10.78,10.77,10.77,48200.0,8.0589,8.0589,8.0514,8.0514,48200.0
2010-02-03 10:25:00,10.77,10.79,10.76,10.76,225800.0,8.0514,8.0664,8.0439,8.0439,225800.0
2010-02-03 10:30:00,10.76,10.77,10.74,10.75,355000.0,8.0439,8.0514,8.029,8.0365,355000.0
2010-02-03 10:35:00,10.75,10.76,10.74,10.74,280400.0,8.0365,8.0439,8.029,8.029,280400.0
2010-02-03 10:40:00,10.74,10.77,10.74,10.77,350600.0,8.029,8.0514,8.029,8.0514,350600.0
2010-02-03 10:45:00,10.77,10.77,10.75,10.77,257600.0,8.0514,8.0514,8.0365,8.0514,257600.0
2010-02-03 10:50:00,10.77,10.77,10.74,10.77,211400.0,8.0514,8.0514,8.029,8.0514,211400.0
2010-02-03 10:55:00,10.77,10.8,10.76,10.79,554200.0,8.0514,8.0738,8.0439,8.0664,554200.0
2010-02-03 11:00:00,10.79,10.81,10.78,10.78,179400.0,8.0664,8.0813,8.0589,8.0589,179400.0
2010-02-03 11:05:00,10.78,10.79,10.78,10.78,76000.0,8.0589,8.0664,8.0589,8.0589,76000.0
2010-02-03 11:10:00,10.78,10.78,10.77,10.77,57600.0,8.0589,8.0589,8.0514,8.0514,57600.0
2010-02-03 11:15:00,10.77,10.78,10.76,10.77,112800.0,8.0514,8.0589,8.0439,8.0514,112800.0
2010-02-03 11:20:00,10.77,10.77,10.77,10.77,89400.0,8.0514,8.0514,8.0514,8.0514,89400.0
2010-02-03 11:25:00,10.77,10.77,10.77,10.77,63400.0,8.0514,8.0514,8.0514,8.0514,63400.0
2010-02-03 11:30:00,10.77,10.78,10.77,10.77,276400.0,8.0514,8.0589,8.0514,8.0514,276400.0
2010-02-03 11:35:00,10.77,10.78,10.76,10.77,138200.0,8.0514,8.0589,8.0439,8.0514,138200.0
2010-02-03 11:40:00,10.77,10.78,10.76,10.76,173800.0,8.0514,8.0589,8.0439,8.0439,173800.0
2010-02-03 11:45:00,10.76,10.78,10.76,10.77,133200.0,8.0439,8.0589,8.0439,8.0514,133200.0
2010-02-03 11:50:00,10.77,10.77,10.76,10.76,115000.0,8.0514,8.0514,8.0439,8.0439,115000.0
2010-02-03 11:55:00,10.76,10.77,10.76,10.77,196200.0,8.0439,8.0514,8.0439,8.0514,196200.0
2010-02-03 12:00:00,10.77,10.77,10.76,10.76,184000.0,8.0514,8.0514,8.0439,8.0439,184000.0
2010-02-03 12:05:00,10.76,10.78,10.76,10.78,203200.0,8.0439,8.0589,8.0439,8.0589,203200.0
2010-02-03 12:10:00,10.78,10.78,10.78,10.78,39800.0,8.0589,8.0589,8.0589,8.0589,39800.0
2010-02-03 12:15:00,10.78,10.78,10.77,10.78,51000.0,8.0589,8.0589,8.0514,8.0589,51000.0
2010-02-03 12:20:00,10.78,10.78,10.77,10.78,401400.0,8.0589,8.0589,8.0514,8.0589,401400.0
2010-02-03 12:25:00,10.77,10.78,10.77,10.77,39400.0,8.0514,8.0589,8.0514,8.0514,39400.0
2010-02-03 12:30:00,10.77,10.77,10.77,10.77,31800.0,8.0514,8.0514,8.0514,8.0514,31800.0
2010-02-03 12:35:00,10.77,10.77,10.77,10.77,101000.0,8.0514,8.0514,8.0514,8.0514,101000.0
2010-02-03 12:40:00,10.77,10.78,10.77,10.78,134400.0,8.0514,8.0589,8.0514,8.0589,134400.0
2010-02-03 12:45:00,10.78,10.78,10.77,10.78,80200.0,8.0589,8.0589,8.0514,8.0589,80200.0
2010-02-03 12:50:00,10.78,10.78,10.78,10.78,51600.0,8.0589,8.0589,8.0589,8.0589,51600.0
2010-02-03 12:55:00,10.78,10.78,10.78,10.78,62400.0,8.0589,8.0589,8.0589,8.0589,62400.0
2010-02-03 13:00:00,10.78,10.78,10.78,10.78,22800.0,8.0589,8.0589,8.0589,8.0589,22800.0
2010-02-03 13:05:00,10.78,10.79,10.78,10.79,218200.0,8.0589,8.0664,8.0589,8.0664,218200.0
2010-02-03 13:10:00,10.79,10.79,10.78,10.78,161600.0,8.0664,8.0664,8.0589,8.0589,161600.0
2010-02-03 13:15:00,10.78,10.79,10.78,10.79,274800.0,8.0589,8.0664,8.0589,8.0664,274800.0
2010-02-03 13:20:00,10.79,10.79,10.78,10.78,133800.0,8.0664,8.0664,8.0589,8.0589,133800.0
2010-02-03 13:25:00,10.78,10.78,10.78,10.78,74800.0,8.0589,8.0589,8.0589,8.0589,74800.0
2010-02-03 13:30:00,10.78,10.79,10.78,10.79,115800.0,8.0589,8.0664,8.0589,8.0664,115800.0
2010-02-03 13:35:00,10.79,10.79,10.76,10.77,184400.0,8.0664,8.0664,8.0439,8.0514,184400.0
2010-02-03 13:40:00,10.77,10.78,10.77,10.78,122400.0,8.0514,8.0589,8.0514,8.0589,122400.0
2010-02-03 13:45:00,10.78,10.78,10.77,10.78,129000.0,8.0589,8.0589,8.0514,8.0589,129000.0
2010-02-03 13:50:00,10.78,10.78,10.77,10.78,145800.0,8.0589,8.0589,8.0514,8.0589,145800.0
2010-02-03 13:55:00,10.78,10.78,10.77,10.78,103800.0,8.0589,8.0589,8.0514,8.0589,103800.0
2010-02-03 14:00:00,10.78,10.78,10.76,10.76,64000.0,8.0589,8.0589,8.0439,8.0439,64000.0
2010-02-03 14:05:00,10.76,10.77,10.76,10.76,48000.0,8.0439,8.0514,8.0439,8.0439,48000.0
2010-02-03 14:10:00,10.76,10.76,10.76,10.76,57800.0,8.0439,8.0439,8.0439,8.0439,57800.0
2010-02-03 14:15:00,10.76,10.77,10.76,10.77,115600.0,8.0439,8.0514,8.0439,8.0514,115600.0
2010-02-03 14:20:00,10.77,10.77,10.76,10.76,132200.0,8.0514,8.0514,8.0439,8.0439,132200.0
2010-02-03 14:25:00,10.77,10.77,10.76,10.76,97200.0,8.0514,8.0514,8.0439,8.0439,97200.0
2010-02-03 14:30:00,10.76,10.78,10.76,10.77,243400.0,8.0439,8.0589,8.0439,8.0514,243400.0
2010-02-03 14:35:00,10.77,10.77,10.77,10.77,32600.0,8.0514,8.0514,8.0514,8.0514,32600.0
2010-02-03 14:40:00,10.77,10.77,10.76,10.77,163800.0,8.0514,8.0514,8.0439,8.0514,163800.0
2010-02-03 14:45:00,10.77,10.77,10.76,10.76,55000.0,8.0514,8.0514,8.0439,8.0439,55000.0
2010-02-03 14:50:00,10.75,10.76,10.74,10.74,124400.0,8.0365,8.0439,8.029,8.029,124400.0
2010-02-03 14:55:00,10.74,10.74,10.72,10.72,162200.0,8.029,8.029,8.014,8.014,162200.0
2010-02-03 15:00:00,10.72,10.74,10.72,10.74,253000.0,8.014,8.029,8.014,8.029,253000.0
2010-02-03 15:05:00,10.74,10.76,10.74,10.75,183200.0,8.029,8.0439,8.029,8.0365,183200.0
2010-02-03 15:10:00,10.75,10.77,10.74,10.77,136400.0,8.0365,8.0514,8.029,8.0514,136400.0
2010-02-03 15:15:00,10.76,10.76,10.75,10.75,169800.0,8.0439,8.0439,8.0365,8.0365,169800.0
2010-02-03 15:20:00,10.75,10.76,10.74,10.75,83600.0,8.0365,8.0439,8.029,8.0365,83600.0
2010-02-03 15:25:00,10.75,10.76,10.74,10.76,334000.0,8.0365,8.0439,8.029,8.0439,334000.0
2010-02-03 15:30:00,10.76,10.76,10.75,10.76,104200.0,8.0439,8.0439,8.0365,8.0439,104200.0
2010-02-03 15:35:00,10.76,10.76,10.75,10.76,109200.0,8.0439,8.0439,8.0365,8.0439,109200.0
2010-02-03 15:40:00,10.76,10.77,10.75,10.76,131200.0,8.0439,8.0514,8.0365,8.0439,131200.0
2010-02-03 15:45:00,10.77,10.77,10.75,10.76,209800.0,8.0514,8.0514,8.0365,8.0439,209800.0
2010-02-03 15:50:00,10.76,10.76,10.75,10.76,185000.0,8.0439,8.0439,8.0365,8.0439,185000.0
2010-02-03 15:55:00,10.75,10.76,10.74,10.76,670400.0,8.0365,8.0439,8.029,8.0439,670400.0
2010-02-04 09:30:00,10.71,10.8,10.65,10.79,367400.0,8.0066,8.0738,7.9617,8.0664,367400.0
2010-02-04 09:35:00,10.78,10.81,10.77,10.81,258400.0,8.0589,8.0813,8.0514,8.0813,258400.0
2010-02-04 09:40:00,10.81,10.82,10.76,10.8,649000.0,8.0813,8.0888,8.0439,8.0738,649000.0
2010-02-04 09:45:00,10.8,10.81,10.74,10.79,557000.0,8.0738,8.0813,8.029,8.0664,557000.0
2010-02-04 09:50:00,10.79,10.81,10.77,10.78,564200.0,8.0664,8.0813,8.0514,8.0589,564200.0
2010-02-04 09:55:00,10.78,10.8,10.74,10.75,597600.0,8.0589,8.0738,8.029,8.0365,597600.0
2010-02-04 10:00:00,10.74,10.77,10.71,10.73,1017200.0,8.029,8.0514,8.0066,8.0215,1017200.0
2010-02-04 10:05:00,10.72,10.78,10.72,10.76,498800.0,8.014,8.0589,8.014,8.0439,498800.0
2010-02-04 10:10:00,10.75,10.76,10.74,10.75,745200.0,8.0365,8.0439,8.029,8.0365,745200.0
2010-02-04 10:15:00,10.75,10.76,10.74,10.74,281200.0,8.0365,8.0439,8.029,8.029,281200.0
2010-02-04 10:20:00,10.75,10.75,10.68,10.68,241800.0,8.0365,8.0365,7.9841,7.9841,241800.0
2010-02-04 10:25:00,10.68,10.7,10.65,10.66,285200.0,7.9841,7.9991,7.9617,7.9692,285200.0
2010-02-04 10:30:00,10.65,10.69,10.64,10.69,264600.0,7.9617,7.9916,7.9542,7.9916,264600.0
2010-02-04 10:35:00,10.69,10.69,10.67,10.69,426200.0,7.9916,7.9916,7.9767,7.9916,426200.0
2010-02-04 10:40:00,10.69,10.7,10.68,10.68,246200.0,7.9916,7.9991,7.9841,7.9841,246200.0
2010-02-04 10:45:00,10.68,10.7,10.67,10.68,238000.0,7.9841,7.9991,7.9767,7.9841,238000.0
2010-02-04 10:50:00,10.68,10.7,10.68,10.68,133600.0,7.9841,7.9991,7.9841,7.9841,133600.0
2010-02-04 10:55:00,10.68,10.69,10.66,10.67,227400.0,7.9841,7.9916,7.9692,7.9767,227400.0
2010-02-04 11:00:00,10.67,10.7,10.66,10.7,165800.0,7.9767,7.9991,7.9692,7.9991,165800.0
2010-02-04 11:05:00,10.7,10.73,10.7,10.72,284000.0,7.9991,8.0215,7.9991,8.014,284000.0
2010-02-04 11:10:00,10.72,10.72,10.7,10.72,205000.0,8.014,8.014,7.9991,8.014,205000.0
2010-02-04 11:15:00,10.72,10.72,10.69,10.71,87800.0,8.014,8.014,7.9916,8.0066,87800.0
2010-02-04 11:20:00,10.71,10.71,10.7,10.71,192800.0,8.0066,8.0066,7.9991,8.0066,192800.0
2010-02-04 11:25:00,10.71,10.72,10.7,10.72,90800.0,8.0066,8.014,7.9991,8.014,90800.0
2010-02-04 11:30:00,10.72,10.73,10.71,10.72,179600.0,8.014,8.0215,8.0066,8.014,179600.0
2010-02-04 11:35:00,10.72,10.73,10.71,10.72,330200.0,8.014,8.0215,8.0066,8.014,330200.0
2010-02-04 11:40:00,10.72,10.72,10.69,10.71,231600.0,8.014,8.014,7.9916,8.0066,231600.0
2010-02-04 11:45:00,10.71,10.72,10.7,10.7,272200.0,8.0066,8.014,7.9991,7.9991,272200.0
2010-02-04 11:50:00,10.7,10.7,10.69,10.69,66800.0,7.9991,7.9991,7.9916,7.9916,66800.0
2010-02-04 11:55:00,10.69,10.69,10.68,10.68,27800.0,7.9916,7.9916,7.9841,7.9841,27800.0
2010-02-04 12:00:00,10.68,10.7,10.68,10.68,229000.0,7.9841,7.9991,7.9841,7.9841,229000.0
2010-02-04 12:05:00,10.67,10.7,10.65,10.69,281600.0,7.9767,7.9991,7.9617,7.9916,281600.0
2010-02-04 12:10:00,10.69,10.7,10.67,10.68,512600.0,7.9916,7.9991,7.9767,7.9841,512600.0
2010-02-04 12:15:00,10.68,10.69,10.67,10.67,246200.0,7.9841,7.9916,7.9767,7.9767,246200.0
2010-02-04 12:20:00,10.67,10.68,10.67,10.67,188400.0,7.9767,7.9841,7.9767,7.9767,188400.0
2010-02-04 12:25:00,10.67,10.69,10.67,10.67,216600.0,7.9767,7.9916,7.9767,7.9767,216600.0
2010-02-04 12:30:00,10.68,10.69,10.67,10.67,304800.0,7.9841,7.9916,7.9767,7.9767,304800.0
2010-02-04 12:35:00,10.68,10.68,10.65,10.65,112600.0,7.9841,7.9841,7.9617,7.9617,112600.0
2010-02-04 12:40:00,10.65,10.65,10.63,10.63,107000.0,7.9617,7.9617,7.9468,7.9468,107000.0
2010-02-04 12:45:00,10.64,10.64,10.62,10.62,357800.0,7.9542,7.9542,7.9393,7.9393,357800.0
2010-02-04 12:50:00,10.63,10.65,10.62,10.65,241000.0,7.9468,7.9617,7.9393,7.9617,241000.0
2010-02-04 12:55:00,10.65,10.68,10.65,10.68,126600.0,7.9617,7.9841,7.9617,7.9841,126600.0
2010-02-04 13:00:00,10.68,10.69,10.67,10.68,163000.0,7.9841,7.9916,7.9767,7.9841,163000.0
2010-02-04 13:05:00,10.68,10.7,10.68,10.69,58400.0,7.9841,7.9991,7.9841,7.9916,58400.0
2010-02-04 13:10:00,10.69,10.69,10.67,10.68,175200.0,7.9916,7.9916,7.9767,7.9841,175200.0
2010-02-04 13:15:00,10.68,10.68,10.67,10.68,47800.0,7.9841,7.9841,7.9767,7.9841,47800.0
2010-02-04 13:20:00,10.68,10.68,10.67,10.68,491000.0,7.9841,7.9841,7.9767,7.9841,491000.0
2010-02-04 13:25:00,10.68,10.7,10.67,10.67,291600.0,7.9841,7.9991,7.9767,7.9767,291600.0
2010-02-04 13:30:00,10.67,10.68,10.65,10.67,70200.0,7.9767,7.9841,7.9617,7.9767,70200.0
2010-02-04 13:35:00,10.68,10.68,10.65,10.67,92000.0,7.9841,7.9841,7.9617,7.9767,92000.0
2010-02-04 13:40:00,10.67,10.67,10.63,10.64,67200.0,7.9767,7.9767,7.9468,7.9542,67200.0
2010-02-04 13:45:00,10.63,10.65,10.63,10.63,161400.0,7.9468,7.9617,7.9468,7.9468,161400.0
2010-02-04 13:50:00,10.63,10.63,10.62,10.62,77600.0,7.9468,7.9468,7.9393,7.9393,77600.0
2010-02-04 13:55:00,10.63,10.63,10.61,10.63,186800.0,7.9468,7.9468,7.9318,7.9468,186800.0
2010-02-04 14:00:00,10.62,10.63,10.62,10.63,26400.0,7.9393,7.9468,7.9393,7.9468,26400.0
2010-02-04 14:05:00,10.63,10.64,10.62,10.63,124400.0,7.9468,7.9542,7.9393,7.9468,124400.0
2010-02-04 14:10:00,10.62,10.63,10.62,10.63,28800.0,7.9393,7.9468,7.9393,7.9468,28800.0
2010-02-04 14:15:00,10.62,10.63,10.62,10.63,124000.0,7.9393,7.9468,7.9393,7.9468,124000.0
2010-02-04 14:20:00,10.63,10.65,10.63,10.64,55800.0,7.9468,7.9617,7.9468,7.9542,55800.0
2010-02-04 14:25:00,10.64,10.66,10.64,10.64,127200.0,7.9542,7.9692,7.9542,7.9542,127200.0
2010-02-04 14:30:00,10.64,10.65,10.63,10.64,60600.0,7.9542,7.9617,7.9468,7.9542,60600.0
2010-02-04 14:35:00,10.65,10.65,10.63,10.63,73800.0,7.9617,7.9617,7.9468,7.9468,73800.0
2010-02-04 14:40:00,10.63,10.63,10.62,10.62,56400.0,7.9468,7.9468,7.9393,7.9393,56400.0
2010-02-04 14:45:00,10.63,10.63,10.62,10.63,103400.0,7.9468,7.9468,7.9393,7.9468,103400.0
2010-02-04 14:50:00,10.63,10.64,10.63,10.63,154400.0,7.9468,7.9542,7.9468,7.9468,154400.0
2010-02-04 14:55:00,10.63,10.65,10.63,10.63,172200.0,7.9468,7.9617,7.9468,7.9468,172200.0
2010-02-04 15:00:00,10.63,10.64,10.63,10.63,100800.0,7.9468,7.9542,7.9468,7.9468,100800.0
2010-02-04 15:05:00,10.63,10.65,10.63,10.63,190600.0,7.9468,7.9617,7.9468,7.9468,190600.0
2010-02-04 15:10:00,10.63,10.64,10.63,10.63,150600.0,7.9468,7.9542,7.9468,7.9468,150600.0
2010-02-04 15:15:00,10.63,10.65,10.63,10.64,570400.0,7.9468,7.9617,7.9468,7.9542,570400.0
2010-02-04 15:20:00,10.64,10.64,10.62,10.62,147600.0,7.9542,7.9542,7.9393,7.9393,147600.0
2010-02-04 15:25:00,10.62,10.63,10.62,10.62,165200.0,7.9393,7.9468,7.9393,7.9393,165200.0
2010-02-04 15:30:00,10.62,10.63,10.62,10.62,287400.0,7.9393,7.9468,7.9393,7.9393,287400.0
2010-02-04 15:35:00,10.62,10.63,10.6,10.61,274000.0,7.9393,7.9468,7.9243,7.9318,274000.0
2010-02-04 15:40:00,10.61,10.64,10.61,10.63,394000.0,7.9318,7.9542,7.9318,7.9468,394000.0
2010-02-04 15:45:00,10.63,10.63,10.61,10.61,353800.0,7.9468,7.9468,7.9318,7.9318,353800.0
2010-02-04 15:50:00,10.61,10.62,10.59,10.59,742600.0,7.9318,7.9393,7.9169,7.9169,742600.0
2010-02-04 15:55:00,10.59,10.59,10.56,10.57,1273600.0,7.9169,7.9169,7.8944,7.9019,1273600.0
2010-02-05 09:30:00,10.58,10.63,10.56,10.58,301000.0,7.9094,7.9468,7.8944,7.9094,301000.0
2010-02-05 09:35:00,10.58,10.63,10.56,10.62,369600.0,7.9094,7.9468,7.8944,7.9393,369600.0
2010-02-05 09:40:00,10.62,10.67,10.59,10.65,273800.0,7.9393,7.9767,7.9169,7.9617,273800.0
2010-02-05 09:45:00,10.65,10.67,10.62,10.63,190000.0,7.9617,7.9767,7.9393,7.9468,190000.0
2010-02-05 09:50:00,10.63,10.65,10.61,10.61,266400.0,7.9468,7.9617,7.9318,7.9318,266400.0
2010-02-05 09:55:00,10.61,10.63,10.61,10.62,134600.0,7.9318,7.9468,7.9318,7.9393,134600.0
2010-02-05 10:00:00,10.62,10.63,10.61,10.63,103600.0,7.9393,7.9468,7.9318,7.9468,103600.0
2010-02-05 10:05:00,10.63,10.63,10.62,10.63,76200.0,7.9468,7.9468,7.9393,7.9468,76200.0
2010-02-05 10:10:00,10.62,10.67,10.62,10.65,204200.0,7.9393,7.9767,7.9393,7.9617,204200.0
2010-02-05 10:15:00,10.65,10.66,10.63,10.63,245200.0,7.9617,7.9692,7.9468,7.9468,245200.0
2010-02-05 10:20:00,10.64,10.67,10.63,10.65,174400.0,7.9542,7.9767,7.9468,7.9617,174400.0
2010-02-05 10:25:00,10.66,10.66,10.65,10.65,323000.0,7.9692,7.9692,7.9617,7.9617,323000.0
2010-02-05 10:30:00,10.65,10.68,10.65,10.68,194000.0,7.9617,7.9841,7.9617,7.9841,194000.0
2010-02-05 10:35:00,10.68,10.68,10.65,10.65,125600.0,7.9841,7.9841,7.9617,7.9617,125600.0
2010-02-05 10:40:00,10.65,10.67,10.63,10.63,361600.0,7.9617,7.9767,7.9468,7.9468,361600.0
2010-02-05 10:45:00,10.63,10.64,10.6,10.6,80200.0,7.9468,7.9542,7.9243,7.9243,80200.0
2010-02-05 10:50:00,10.61,10.62,10.6,10.61,125200.0,7.9318,7.9393,7.9243,7.9318,125200.0
2010-02-05 10:55:00,10.61,10.61,10.58,10.59,117400.0,7.9318,7.9318,7.9094,7.9169,117400.0
2010-02-05 11:00:00,10.59,10.59,10.56,10.56,132200.0,7.9169,7.9169,7.8944,7.8944,132200.0
2010-02-05 11:05:00,10.56,10.58,10.56,10.58,88800.0,7.8944,7.9094,7.8944,7.9094,88800.0
2010-02-05 11:10:00,10.58,10.59,10.56,10.59,133200.0,7.9094,7.9169,7.8944,7.9169,133200.0
2010-02-05 11:15:00,10.58,10.62,10.58,10.59,177600.0,7.9094,7.9393,7.9094,7.9169,177600.0
2010-02-05 11:20:00,10.6,10.6,10.56,10.58,95200.0,7.9243,7.9243,7.8944,7.9094,95200.0
2010-02-05 11:25:00,10.58,10.6,10.56,10.56,206000.0,7.9094,7.9243,7.8944,7.8944,206000.0
2010-02-05 11:30:00,10.57,10.59,10.55,10.55,229800.0,7.9019,7.9169,7.8869,7.8869,229800.0
2010-02-05 11:35:00,10.55,10.56,10.53,10.53,155200.0,7.8869,7.8944,7.872,7.872,155200.0
2010-02-05 11:40:00,10.53,10.54,10.52,10.53,186000.0,7.872,7.8795,7.8645,7.872,186000.0
2010-02-05 11:45:00,10.53,10.54,10.53,10.54,147000.0,7.872,7.8795,7.872,7.8795,147000.0
2010-02-05 11:50:00,10.54,10.55,10.53,10.53,133600.0,7.8795,7.8869,7.872,7.872,133600.0
2010-02-05 11:55:00,10.54,10.54,10.52,10.53,271400.0,7.8795,7.8795,7.8645,7.872,271400.0
2010-02-05 12:00:00,10.53,10.54,10.52,10.54,90000.0,7.872,7.8795,7.8645,7.8795,90000.0
2010-02-05 12:05:00,10.54,10.54,10.52,10.54,89600.0,7.8795,7.8795,7.8645,7.8795,89600.0
2010-02-05 12:10:00,10.54,10.54,10.52,10.52,54400.0,7.8795,7.8795,7.8645,7.8645,54400.0
2010-02-05 12:15:00,10.53,10.54,10.52,10.54,57600.0,7.872,7.8795,7.8645,7.8795,57600.0
2010-02-05 12:20:00,10.54,10.55,10.53,10.53,90800.0,7.8795,7.8869,7.872,7.872,90800.0
2010-02-05 12:25:00,10.53,10.56,10.53,10.55,107400.0,7.872,7.8944,7.872,7.8869,107400.0
2010-02-05 12:30:00,10.56,10.56,10.55,10.56,115000.0,7.8944,7.8944,7.8869,7.8944,115000.0
2010-02-05 12:35:00,10.56,10.56,10.55,10.55,203800.0,7.8944,7.8944,7.8869,7.8869,203800.0
2010-02-05 12:40:00,10.55,10.56,10.55,10.56,104400.0,7.8869,7.8944,7.8869,7.8944,104400.0
2010-02-05 12:45:00,10.56,10.56,10.55,10.56,54000.0,7.8944,7.8944,7.8869,7.8944,54000.0
2010-02-05 12:50:00,10.56,10.56,10.55,10.55,162200.0,7.8944,7.8944,7.8869,7.8869,162200.0
2010-02-05 12:55:00,10.55,10.57,10.55,10.57,72000.0,7.8869,7.9019,7.8869,7.9019,72000.0
2010-02-05 13:00:00,10.57,10.57,10.56,10.56,80200.0,7.9019,7.9019,7.8944,7.8944,80200.0
2010-02-05 13:05:00,10.56,10.56,10.55,10.55,95600.0,7.8944,7.8944,7.8869,7.8869,95600.0
2010-02-05 13:10:00,10.55,10.56,10.55,10.56,147400.0,7.8869,7.8944,7.8869,7.8944,147400.0
2010-02-05 13:15:00,10.56,10.56,10.56,10.56,43600.0,7.8944,7.8944,7.8944,7.8944,43600.0
2010-02-05 13:20:00,10.56,10.56,10.55,10.55,144400.0,7.8944,7.8944,7.8869,7.8869,144400.0
2010-02-05 13:25:00,10.55,10.56,10.55,10.55,79600.0,7.8869,7.8944,7.8869,7.8869,79600.0
2010-02-05 13:30:00,10.55,10.56,10.55,10.55,196400.0,7.8869,7.8944,7.8869,7.8869,196400.0
2010-02-05 13:35:00,10.55,10.56,10.55,10.55,159000.0,7.8869,7.8944,7.8869,7.8869,159000.0
2010-02-05 13:40:00,10.55,10.56,10.54,10.54,140400.0,7.8869,7.8944,7.8795,7.8795,140400.0
2010-02-05 13:45:00,10.54,10.54,10.54,10.54,84600.0,7.8795,7.8795,7.8795,7.8795,84600.0
2010-02-05 13:50:00,10.54,10.54,10.54,10.54,69200.0,7.8795,7.8795,7.8795,7.8795,69200.0
2010-02-05 13:55:00,10.54,10.54,10.54,10.54,177200.0,7.8795,7.8795,7.8795,7.8795,177200.0
2010-02-05 14:00:00,10.54,10.54,10.54,10.54,165800.0,7.8795,7.8795,7.8795,7.8795,165800.0
2010-02-05 14:05:00,10.54,10.54,10.54,10.54,88600.0,7.8795,7.8795,7.8795,7.8795,88600.0
2010-02-05 14:10:00,10.54,10.54,10.54,10.54,50400.0,7.8795,7.8795,7.8795,7.8795,50400.0
2010-02-05 14:15:00,10.54,10.54,10.54,10.54,56600.0,7.8795,7.8795,7.8795,7.8795,56600.0
2010-02-05 14:20:00,10.54,10.54,10.52,10.52,137200.0,7.8795,7.8795,7.8645,7.8645,137200.0
2010-02-05 14:25:00,10.52,10.53,10.52,10.52,105000.0,7.8645,7.872,7.8645,7.8645,105000.0
2010-02-05 14:30:00,10.52,10.54,10.51,10.53,226000.0,7.8645,7.8795,7.857,7.872,226000.0
2010-02-05 14:35:00,10.53,10.54,10.51,10.52,299000.0,7.872,7.8795,7.857,7.8645,299000.0
2010-02-05 14:40:00,10.52,10.54,10.51,10.52,429600.0,7.8645,7.8795,7.857,7.8645,429600.0
2010-02-05 14:45:00,10.52,10.52,10.52,10.52,40400.0,7.8645,7.8645,7.8645,7.8645,40400.0
2010-02-05 14:50:00,10.52,10.52,10.51,10.51,106000.0,7.8645,7.8645,7.857,7.857,106000.0
2010-02-05 14:55:00,10.51,10.52,10.5,10.51,115200.0,7.857,7.8645,7.8496,7.857,115200.0
2010-02-05 15:00:00,10.51,10.55,10.51,10.55,337200.0,7.857,7.8869,7.857,7.8869,337200.0
2010-02-05 15:05:00,10.55,10.6,10.54,10.59,356600.0,7.8869,7.9243,7.8795,7.9169,356600.0
2010-02-05 15:10:00,10.59,10.63,10.59,10.63,416600.0,7.9169,7.9468,7.9169,7.9468,416600.0
2010-02-05 15:15:00,10.63,10.63,10.59,10.61,268400.0,7.9468,7.9468,7.9169,7.9318,268400.0
2010-02-05 15:20:00,10.61,10.62,10.58,10.58,147000.0,7.9318,7.9393,7.9094,7.9094,147000.0
2010-02-05 15:25:00,10.58,10.6,10.57,10.57,178000.0,7.9094,7.9243,7.9019,7.9019,178000.0
2010-02-05 15:30:00,10.58,10.61,10.57,10.6,225000.0,7.9094,7.9318,7.9019,7.9243,225000.0
2010-02-05 15:35:00,10.6,10.61,10.58,10.59,426800.0,7.9243,7.9318,7.9094,7.9169,426800.0
2010-02-05 15:40:00,10.59,10.61,10.58,10.6,413200.0,7.9169,7.9318,7.9094,7.9243,413200.0
2010-02-05 15:45:00,10.59,10.61,10.56,10.56,564000.0,7.9169,7.9318,7.8944,7.8944,564000.0
2010-02-05 15:50:00,10.56,10.6,10.56,10.6,388200.0,7.8944,7.9243,7.8944,7.9243,388200.0
2010-02-05 15:55:00,10.6,10.62,10.59,10.59,1055800.0,7.9243,7.9393,7.9169,7.9169,1055800.0
2010-02-08 09:30:00,10.59,10.6,10.47,10.58,347200.0,7.9169,7.9243,7.8271,7.9094,347200.0
2010-02-08 09:35:00,10.57,10.58,10.53,10.56,257400.0,7.9019,7.9094,7.872,7.8944,257400.0
2010-02-08 09:40:00,10.56,10.57,10.52,10.54,249000.0,7.8944,7.9019,7.8645,7.8795,249000.0
2010-02-08 09:45:00,10.54,10.55,10.52,10.55,204800.0,7.8795,7.8869,7.8645,7.8869,204800.0
2010-02-08 09:50:00,10.55,10.61,10.54,10.61,270000.0,7.8869,7.9318,7.8795,7.9318,270000.0
2010-02-08 09:55:00,10.61,10.65,10.6,10.61,314000.0,7.9318,7.9617,7.9243,7.9318,314000.0
2010-02-08 10:00:00,10.61,10.62,10.58,10.6,166000.0,7.9318,7.9393,7.9094,7.9243,166000.0
2010-02-08 10:05:00,10.6,10.61,10.59,10.59,154600.0,7.9243,7.9318,7.9169,7.9169,154600.0
2010-02-08 10:10:00,10.59,10.61,10.58,10.59,94800.0,7.9169,7.9318,7.9094,7.9169,94800.0
2010-02-08 10:15:00,10.59,10.59,10.55,10.56,104200.0,7.9169,7.9169,7.8869,7.8944,104200.0
2010-02-08 10:20:00,10.56,10.56,10.53,10.55,157400.0,7.8944,7.8944,7.872,7.8869,157400.0
2010-02-08 10:25:00,10.55,10.56,10.52,10.54,174000.0,7.8869,7.8944,7.8645,7.8795,174000.0
2010-02-08 10:30:00,10.55,10.55,10.53,10.53,131600.0,7.8869,7.8869,7.872,7.872,131600.0
2010-02-08 10:35:00,10.53,10.54,10.51,10.51,170800.0,7.872,7.8795,7.857,7.857,170800.0
2010-02-08 10:40:00,10.51,10.53,10.51,10.52,89400.0,7.857,7.872,7.857,7.8645,89400.0
2010-02-08 10:45:00,10.52,10.54,10.51,10.53,169400.0,7.8645,7.8795,7.857,7.872,169400.0
2010-02-08 10:50:00,10.53,10.53,10.53,10.53,31800.0,7.872,7.872,7.872,7.872,31800.0
2010-02-08 10:55:00,10.53,10.53,10.52,10.52,74000.0,7.872,7.872,7.8645,7.8645,74000.0
2010-02-08 11:00:00,10.53,10.54,10.52,10.53,206400.0,7.872,7.8795,7.8645,7.872,206400.0
2010-02-08 11:05:00,10.53,10.54,10.52,10.53,116600.0,7.872,7.8795,7.8645,7.872,116600.0
2010-02-08 11:10:00,10.53,10.54,10.53,10.53,188000.0,7.872,7.8795,7.872,7.872,188000.0
2010-02-08 11:15:00,10.53,10.54,10.53,10.54,98800.0,7.872,7.8795,7.872,7.8795,98800.0
2010-02-08 11:20:00,10.54,10.55,10.53,10.53,171400.0,7.8795,7.8869,7.872,7.872,171400.0
2010-02-08 11:25:00,10.53,10.54,10.52,10.53,98000.0,7.872,7.8795,7.8645,7.872,98000.0
2010-02-08 11:30:00,10.52,10.55,10.52,10.55,75800.0,7.8645,7.8869,7.8645,7.8869,75800.0
2010-02-08 11:35:00,10.55,10.55,10.53,10.54,43400.0,7.8869,7.8869,7.872,7.8795,43400.0
2010-02-08 11:40:00,10.53,10.56,10.53,10.55,209600.0,7.872,7.8944,7.872,7.8869,209600.0
2010-02-08 11:45:00,10.55,10.56,10.55,10.56,196200.0,7.8869,7.8944,7.8869,7.8944,196200.0
2010-02-08 11:50:00,10.56,10.58,10.55,10.57,127800.0,7.8944,7.9094,7.8869,7.9019,127800.0
2010-02-08 11:55:00,10.57,10.58,10.56,10.58,32600.0,7.9019,7.9094,7.8944,7.9094,32600.0
2010-02-08 12:00:00,10.58,10.58,10.57,10.58,61600.0,7.9094,7.9094,7.9019,7.9094,61600.0
2010-02-08 12:05:00,10.58,10.59,10.57,10.59,170800.0,7.9094,7.9169,7.9019,7.9169,170800.0
2010-02-08 12:10:00,10.58,10.59,10.58,10.58,69800.0,7.9094,7.9169,7.9094,7.9094,69800.0
2010-02-08 12:15:00,10.58,10.61,10.58,10.61,110800.0,7.9094,7.9318,7.9094,7.9318,110800.0
2010-02-08 12:20:00,10.61,10.61,10.59,10.6,222000.0,7.9318,7.9318,7.9169,7.9243,222000.0
2010-02-08 12:25:00,10.6,10.61,10.6,10.6,152800.0,7.9243,7.9318,7.9243,7.9243,152800.0
2010-02-08 12:30:00,10.6,10.6,10.59,10.6,94000.0,7.9243,7.9243,7.9169,7.9243,94000.0
2010-02-08 12:35:00,10.6,10.6,10.59,10.6,61800.0,7.9243,7.9243,7.9169,7.9243,61800.0
2010-02-08 12:40:00,10.6,10.61,10.6,10.61,58600.0,7.9243,7.9318,7.9243,7.9318,58600.0
2010-02-08 12:45:00,10.61,10.61,10.6,10.6,33400.0,7.9318,7.9318,7.9243,7.9243,33400.0
2010-02-08 12:50:00,10.6,10.61,10.6,10.61,33000.0,7.9243,7.9318,7.9243,7.9318,33000.0
2010-02-08 12:55:00,10.61,10.61,10.6,10.6,15400.0,7.9318,7.9318,7.9243,7.9243,15400.0
2010-02-08 13:00:00,10.61,10.61,10.6,10.6,57800.0,7.9318,7.9318,7.9243,7.9243,57800.0
2010-02-08 13:05:00,10.6,10.61,10.59,10.59,152800.0,7.9243,7.9318,7.9169,7.9169,152800.0
2010-02-08 13:10:00,10.59,10.6,10.59,10.59,94800.0,7.9169,7.9243,7.9169,7.9169,94800.0
2010-02-08 13:15:00,10.59,10.59,10.58,10.59,103800.0,7.9169,7.9169,7.9094,7.9169,103800.0
2010-02-08 13:20:00,10.59,10.61,10.59,10.6,135400.0,7.9169,7.9318,7.9169,7.9243,135400.0
2010-02-08 13:25:00,10.59,10.6,10.59,10.6,72200.0,7.9169,7.9243,7.9169,7.9243,72200.0
2010-02-08 13:30:00,10.6,10.62,10.6,10.61,161000.0,7.9243,7.9393,7.9243,7.9318,161000.0
2010-02-08 13:35:00,10.61,10.63,10.6,10.63,322800.0,7.9318,7.9468,7.9243,7.9468,322800.0
2010-02-08 13:40:00,10.62,10.63,10.61,10.62,220000.0,7.9393,7.9468,7.9318,7.9393,220000.0
2010-02-08 13:45:00,10.62,10.62,10.61,10.62,113400.0,7.9393,7.9393,7.9318,7.9393,113400.0
2010-02-08 13:50:00,10.62,10.63,10.61,10.61,80400.0,7.9393,7.9468,7.9318,7.9318,80400.0
2010-02-08 13:55:00,10.61,10.62,10.61,10.61,174600.0,7.9318,7.9393,7.9318,7.9318,174600.0
2010-02-08 14:00:00,10.61,10.62,10.61,10.61,55400.0,7.9318,7.9393,7.9318,7.9318,55400.0
2010-02-08 14:05:00,10.61,10.62,10.61,10.62,37200.0,7.9318,7.9393,7.9318,7.9393,37200.0
2010-02-08 14:10:00,10.62,10.62,10.61,10.62,33200.0,7.9393,7.9393,7.9318,7.9393,33200.0
2010-02-08 14:15:00,10.61,10.62,10.61,10.61,45400.0,7.9318,7.9393,7.9318,7.9318,45400.0
2010-02-08 14:20:00,10.61,10.61,10.61,10.61,79600.0,7.9318,7.9318,7.9318,7.9318,79600.0
2010-02-08 14:25:00,10.61,10.61,10.61,10.61,45800.0,7.9318,7.9318,7.9318,7.9318,45800.0
2010-02-08 14:30:00,10.61,10.61,10.61,10.61,22600.0,7.9318,7.9318,7.9318,7.9318,22600.0
2010-02-08 14:35:00,10.61,10.61,10.6,10.61,173200.0,7.9318,7.9318,7.9243,7.9318,173200.0
2010-02-08 14:40:00,10.61,10.61,10.61,10.61,72400.0,7.9318,7.9318,7.9318,7.9318,72400.0
2010-02-08 14:45:00,10.61,10.63,10.61,10.62,228000.0,7.9318,7.9468,7.9318,7.9393,228000.0
2010-02-08 14:50:00,10.61,10.62,10.61,10.62,31000.0,7.9318,7.9393,7.9318,7.9393,31000.0
2010-02-08 14:55:00,10.62,10.63,10.61,10.62,171600.0,7.9393,7.9468,7.9318,7.9393,171600.0
2010-02-08 15:00:00,10.63,10.63,10.61,10.62,227800.0,7.9468,7.9468,7.9318,7.9393,227800.0
2010-02-08 15:05:00,10.61,10.63,10.61,10.62,180000.0,7.9318,7.9468,7.9318,7.9393,180000.0
2010-02-08 15:10:00,10.62,10.62,10.61,10.62,73800.0,7.9393,7.9393,7.9318,7.9393,73800.0
2010-02-08 15:15:00,10.62,10.63,10.6,10.6,327200.0,7.9393,7.9468,7.9243,7.9243,327200.0
2010-02-08 15:20:00,10.6,10.61,10.6,10.61,173200.0,7.9243,7.9318,7.9243,7.9318,173200.0
2010-02-08 15:25:00,10.61,10.61,10.59,10.6,161200.0,7.9318,7.9318,7.9169,7.9243,161200.0
2010-02-08 15:30:00,10.6,10.61,10.59,10.6,134200.0,7.9243,7.9318,7.9169,7.9243,134200.0
2010-02-08 15:35:00,10.6,10.61,10.6,10.61,77000.0,7.9243,7.9318,7.9243,7.9318,77000.0
2010-02-08 15:40:00,10.61,10.61,10.6,10.61,170400.0,7.9318,7.9318,7.9243,7.9318,170400.0
2010-02-08 15:45:00,10.61,10.61,10.58,10.58,316600.0,7.9318,7.9318,7.9094,7.9094,316600.0
2010-02-08 15:50:00,10.58,10.58,10.56,10.56,619400.0,7.9094,7.9094,7.8944,7.8944,619400.0
2010-02-08 15:55:00,10.56,10.58,10.55,10.56,947600.0,7.8944,7.9094,7.8869,7.8944,947600.0
2010-02-09 09:30:00,10.7,10.7,10.61,10.63,187200.0,7.9991,7.9991,7.9318,7.9468,187200.0
2010-02-09 09:35:00,10.64,10.67,10.63,10.63,99800.0,7.9542,7.9767,7.9468,7.9468,99800.0
2010-02-09 09:40:00,10.63,10.64,10.62,10.63,256600.0,7.9468,7.9542,7.9393,7.9468,256600.0
2010-02-09 09:45:00,10.63,10.65,10.62,10.65,138600.0,7.9468,7.9617,7.9393,7.9617,138600.0
2010-02-09 09:50:00,10.65,10.69,10.64,10.68,135200.0,7.9617,7.9916,7.9542,7.9841,135200.0
2010-02-09 09:55:00,10.67,10.68,10.65,10.65,108200.0,7.9767,7.9841,7.9617,7.9617,108200.0
2010-02-09 10:00:00,10.65,10.66,10.64,10.66,120400.0,7.9617,7.9692,7.9542,7.9692,120400.0
2010-02-09 10:05:00,10.66,10.67,10.65,10.65,114600.0,7.9692,7.9767,7.9617,7.9617,114600.0
2010-02-09 10:10:00,10.65,10.67,10.65,10.66,66200.0,7.9617,7.9767,7.9617,7.9692,66200.0
2010-02-09 10:15:00,10.65,10.68,10.65,10.67,121000.0,7.9617,7.9841,7.9617,7.9767,121000.0
2010-02-09 10:20:00,10.67,10.67,10.66,10.67,43800.0,7.9767,7.9767,7.9692,7.9767,43800.0
2010-02-09 10:25:00,10.67,10.67,10.65,10.65,57800.0,7.9767,7.9767,7.9617,7.9617,57800.0
2010-02-09 10:30:00,10.65,10.66,10.65,10.66,353000.0,7.9617,7.9692,7.9617,7.9692,353000.0
2010-02-09 10:35:00,10.66,10.67,10.65,10.65,53400.0,7.9692,7.9767,7.9617,7.9617,53400.0
2010-02-09 10:40:00,10.65,10.65,10.64,10.65,132200.0,7.9617,7.9617,7.9542,7.9617,132200.0
2010-02-09 10:45:00,10.64,10.65,10.64,10.65,125800.0,7.9542,7.9617,7.9542,7.9617,125800.0
2010-02-09 10:50:00,10.65,10.65,10.65,10.65,48200.0,7.9617,7.9617,7.9617,7.9617,48200.0
2010-02-09 10:55:00,10.65,10.65,10.64,10.64,90000.0,7.9617,7.9617,7.9542,7.9542,90000.0
2010-02-09 11:00:00,10.65,10.65,10.64,10.65,100200.0,7.9617,7.9617,7.9542,7.9617,100200.0
2010-02-09 11:05:00,10.65,10.66,10.65,10.65,171800.0,7.9617,7.9692,7.9617,7.9617,171800.0
2010-02-09 11:10:00,10.65,10.66,10.65,10.65,77000.0,7.9617,7.9692,7.9617,7.9617,77000.0
2010-02-09 11:15:00,10.65,10.66,10.65,10.65,87600.0,7.9617,7.9692,7.9617,7.9617,87600.0
2010-02-09 11:20:00,10.65,10.65,10.65,10.65,40600.0,7.9617,7.9617,7.9617,7.9617,40600.0
2010-02-09 11:25:00,10.65,10.65,10.64,10.65,151400.0,7.9617,7.9617,7.9542,7.9617,151400.0
2010-02-09 11:30:00,10.65,10.68,10.65,10.67,283400.0,7.9617,7.9841,7.9617,7.9767,283400.0
2010-02-09 11:35:00,10.68,10.68,10.67,10.68,190400.0,7.9841,7.9841,7.9767,7.9841,190400.0
2010-02-09 11:40:00,10.68,10.68,10.65,10.66,306600.0,7.9841,7.9841,7.9617,7.9692,306600.0
2010-02-09 11:45:00,10.67,10.7,10.65,10.67,302400.0,7.9767,7.9991,7.9617,7.9767,302400.0
2010-02-09 11:50:00,10.66,10.68,10.65,10.68,208000.0,7.9692,7.9841,7.9617,7.9841,208000.0
2010-02-09 11:55:00,10.68,10.68,10.65,10.65,67600.0,7.9841,7.9841,7.9617,7.9617,67600.0
2010-02-09 12:00:00,10.65,10.67,10.65,10.66,99200.0,7.9617,7.9767,7.9617,7.9692,99200.0
2010-02-09 12:05:00,10.66,10.67,10.66,10.67,83200.0,7.9692,7.9767,7.9692,7.9767,83200.0
2010-02-09 12:10:00,10.67,10.67,10.67,10.67,80000.0,7.9767,7.9767,7.9767,7.9767,80000.0
2010-02-09 12:15:00,10.67,10.69,10.67,10.69,164400.0,7.9767,7.9916,7.9767,7.9916,164400.0
2010-02-09 12:20:00,10.69,10.7,10.69,10.69,96400.0,7.9916,7.9991,7.9916,7.9916,96400.0
2010-02-09 12:25:00,10.69,10.7,10.69,10.7,70800.0,7.9916,7.9991,7.9916,7.9991,70800.0
2010-02-09 12:30:00,10.7,10.7,10.69,10.7,52600.0,7.9991,7.9991,7.9916,7.9991,52600.0
2010-02-09 12:35:00,10.7,10.71,10.69,10.69,92000.0,7.9991,8.0066,7.9916,7.9916,92000.0
2010-02-09 12:40:00,10.69,10.7,10.63,10.65,534200.0,7.9916,7.9991,7.9468,7.9617,534200.0
2010-02-09 12:45:00,10.65,10.67,10.65,10.66,181200.0,7.9617,7.9767,7.9617,7.9692,181200.0
2010-02-09 12:50:00,10.65,10.66,10.65,10.65,165000.0,7.9617,7.9692,7.9617,7.9617,165000.0
2010-02-09 12:55:00,10.65,10.67,10.65,10.65,76400.0,7.9617,7.9767,7.9617,7.9617,76400.0
2010-02-09 13:00:00,10.65,10.68,10.65,10.65,82400.0,7.9617,7.9841,7.9617,7.9617,82400.0
2010-02-09 13:05:00,10.66,10.68,10.65,10.67,133000.0,7.9692,7.9841,7.9617,7.9767,133000.0
2010-02-09 13:10:00,10.67,10.67,10.65,10.65,55000.0,7.9767,7.9767,7.9617,7.9617,55000.0
2010-02-09 13:15:00,10.65,10.65,10.65,10.65,26400.0,7.9617,7.9617,7.9617,7.9617,26400.0
2010-02-09 13:20:00,10.65,10.67,10.64,10.67,134600.0,7.9617,7.9767,7.9542,7.9767,134600.0
2010-02-09 13:25:00,10.67,10.67,10.65,10.65,55200.0,7.9767,7.9767,7.9617,7.9617,55200.0
2010-02-09 13:30:00,10.66,10.67,10.66,10.66,119200.0,7.9692,7.9767,7.9692,7.9692,119200.0
2010-02-09 13:35:00,10.66,10.67,10.65,10.67,66000.0,7.9692,7.9767,7.9617,7.9767,66000.0
2010-02-09 13:40:00,10.67,10.68,10.65,10.67,104200.0,7.9767,7.9841,7.9617,7.9767,104200.0
2010-02-09 13:45:00,10.67,10.68,10.66,10.67,113000.0,7.9767,7.9841,7.9692,7.9767,113000.0
2010-02-09 13:50:00,10.67,10.68,10.66,10.68,88000.0,7.9767,7.9841,7.9692,7.9841,88000.0
2010-02-09 13:55:00,10.68,10.69,10.68,10.69,34200.0,7.9841,7.9916,7.9841,7.9916,34200.0
2010-02-09 14:00:00,10.69,10.69,10.68,10.68,31200.0,7.9916,7.9916,7.9841,7.9841,31200.0
2010-02-09 14:05:00,10.69,10.69,10.68,10.69,45000.0,7.9916,7.9916,7.9841,7.9916,45000.0
2010-02-09 14:10:00,10.69,10.69,10.68,10.69,43200.0,7.9916,7.9916,7.9841,7.9916,43200.0
2010-02-09 14:15:00,10.68,10.69,10.68,10.68,47000.0,7.9841,7.9916,7.9841,7.9841,47000.0
2010-02-09 14:20:00,10.68,10.69,10.68,10.68,53600.0,7.9841,7.9916,7.9841,7.9841,53600.0
2010-02-09 14:25:00,10.69,10.7,10.69,10.7,152200.0,7.9916,7.9991,7.9916,7.9991,152200.0
2010-02-09 14:30:00,10.69,10.7,10.69,10.7,98000.0,7.9916,7.9991,7.9916,7.9991,98000.0
2010-02-09 14:35:00,10.7,10.7,10.68,10.68,89600.0,7.9991,7.9991,7.9841,7.9841,89600.0
2010-02-09 14:40:00,10.68,10.7,10.68,10.68,72200.0,7.9841,7.9991,7.9841,7.9841,72200.0
2010-02-09 14:45:00,10.68,10.69,10.67,10.69,131000.0,7.9841,7.9916,7.9767,7.9916,131000.0
2010-02-09 14:50:00,10.69,10.69,10.68,10.68,82400.0,7.9916,7.9916,7.9841,7.9841,82400.0
2010-02-09 14:55:00,10.69,10.7,10.68,10.68,59800.0,7.9916,7.9991,7.9841,7.9841,59800.0
2010-02-09 15:00:00,10.68,10.7,10.68,10.7,65400.0,7.9841,7.9991,7.9841,7.9991,65400.0
2010-02-09 15:05:00,10.7,10.7,10.68,10.68,125000.0,7.9991,7.9991,7.9841,7.9841,125000.0
2010-02-09 15:10:00,10.68,10.69,10.68,10.69,107600.0,7.9841,7.9916,7.9841,7.9916,107600.0
2010-02-09 15:15:00,10.69,10.69,10.68,10.68,82000.0,7.9916,7.9916,7.9841,7.9841,82000.0
2010-02-09 15:20:00,10.68,10.7,10.68,10.7,62400.0,7.9841,7.9991,7.9841,7.9991,62400.0
2010-02-09 15:25:00,10.69,10.7,10.69,10.7,76200.0,7.9916,7.9991,7.9916,7.9991,76200.0
2010-02-09 15:30:00,10.7,10.7,10.7,10.7,62600.0,7.9991,7.9991,7.9991,7.9991,62600.0
2010-02-09 15:35:00,10.7,10.7,10.7,10.7,59600.0,7.9991,7.9991,7.9991,7.9991,59600.0
2010-02-09 15:40:00,10.7,10.71,10.7,10.7,184800.0,7.9991,8.0066,7.9991,7.9991,184800.0
2010-02-09 15:45:00,10.7,10.7,10.69,10.7,178200.0,7.9991,7.9991,7.9916,7.9991,178200.0
2010-02-09 15:50:00,10.69,10.7,10.67,10.67,317200.0,7.9916,7.9991,7.9767,7.9767,317200.0
2010-02-09 15:55:00,10.67,10.69,10.67,10.68,557400.0,7.9767,7.9916,7.9767,7.9841,557400.0
2010-02-10 09:30:00,10.64,10.69,10.62,10.69,202600.0,7.9898,8.0274,7.9748,8.0274,202600.0
2010-02-10 09:35:00,10.69,10.7,10.65,10.67,225200.0,8.0274,8.0349,7.9973,8.0124,225200.0
2010-02-10 09:40:00,10.67,10.68,10.63,10.64,149200.0,8.0124,8.0199,7.9823,7.9898,149200.0
2010-02-10 09:45:00,10.64,10.69,10.63,10.68,503600.0,7.9898,8.0274,7.9823,8.0199,503600.0
2010-02-10 09:50:00,10.69,10.69,10.67,10.67,116600.0,8.0274,8.0274,8.0124,8.0124,116600.0
2010-02-10 09:55:00,10.68,10.68,10.65,10.66,125600.0,8.0199,8.0199,7.9973,8.0048,125600.0
2010-02-10 10:00:00,10.66,10.67,10.64,10.67,159800.0,8.0048,8.0124,7.9898,8.0124,159800.0
2010-02-10 10:05:00,10.67,10.67,10.62,10.64,88200.0,8.0124,8.0124,7.9748,7.9898,88200.0
2010-02-10 10:10:00,10.64,10.65,10.63,10.63,107400.0,7.9898,7.9973,7.9823,7.9823,107400.0
2010-02-10 10:15:00,10.63,10.63,10.61,10.61,190200.0,7.9823,7.9823,7.9673,7.9673,190200.0
2010-02-10 10:20:00,10.61,10.62,10.61,10.62,87800.0,7.9673,7.9748,7.9673,7.9748,87800.0
2010-02-10 10:25:00,10.62,10.62,10.59,10.61,91200.0,7.9748,7.9748,7.9523,7.9673,91200.0
2010-02-10 10:30:00,10.6,10.63,10.6,10.62,79200.0,7.9598,7.9823,7.9598,7.9748,79200.0
2010-02-10 10:35:00,10.62,10.64,10.62,10.63,90400.0,7.9748,7.9898,7.9748,7.9823,90400.0
2010-02-10 10:40:00,10.63,10.65,10.63,10.65,45800.0,7.9823,7.9973,7.9823,7.9973,45800.0
2010-02-10 10:45:00,10.65,10.65,10.63,10.63,71400.0,7.9973,7.9973,7.9823,7.9823,71400.0
2010-02-10 10:50:00,10.63,10.65,10.63,10.63,95400.0,7.9823,7.9973,7.9823,7.9823,95400.0
2010-02-10 10:55:00,10.63,10.63,10.63,10.63,132400.0,7.9823,7.9823,7.9823,7.9823,132400.0
2010-02-10 11:00:00,10.63,10.63,10.6,10.6,52200.0,7.9823,7.9823,7.9598,7.9598,52200.0
2010-02-10 11:05:00,10.6,10.61,10.6,10.61,61200.0,7.9598,7.9673,7.9598,7.9673,61200.0
2010-02-10 11:10:00,10.61,10.61,10.6,10.61,41600.0,7.9673,7.9673,7.9598,7.9673,41600.0
2010-02-10 11:15:00,10.61,10.61,10.6,10.61,38000.0,7.9673,7.9673,7.9598,7.9673,38000.0
2010-02-10 11:20:00,10.6,10.62,10.6,10.62,88000.0,7.9598,7.9748,7.9598,7.9748,88000.0
2010-02-10 11:25:00,10.62,10.63,10.61,10.63,191400.0,7.9748,7.9823,7.9673,7.9823,191400.0
2010-02-10 11:30:00,10.63,10.63,10.62,10.63,87000.0,7.9823,7.9823,7.9748,7.9823,87000.0
2010-02-10 11:35:00,10.63,10.63,10.62,10.62,91200.0,7.9823,7.9823,7.9748,7.9748,91200.0
2010-02-10 11:40:00,10.62,10.64,10.62,10.63,221800.0,7.9748,7.9898,7.9748,7.9823,221800.0
2010-02-10 11:45:00,10.63,10.63,10.62,10.63,47000.0,7.9823,7.9823,7.9748,7.9823,47000.0
2010-02-10 11:50:00,10.63,10.63,10.63,10.63,22800.0,7.9823,7.9823,7.9823,7.9823,22800.0
2010-02-10 11:55:00,10.63,10.63,10.61,10.61,219200.0,7.9823,7.9823,7.9673,7.9673,219200.0
2010-02-10 12:00:00,10.61,10.61,10.61,10.61,53400.0,7.9673,7.9673,7.9673,7.9673,53400.0
2010-02-10 12:05:00,10.61,10.62,10.61,10.62,46200.0,7.9673,7.9748,7.9673,7.9748,46200.0
2010-02-10 12:10:00,10.62,10.62,10.61,10.62,22600.0,7.9748,7.9748,7.9673,7.9748,22600.0
2010-02-10 12:15:00,10.62,10.62,10.61,10.62,8400.0,7.9748,7.9748,7.9673,7.9748,8400.0
2010-02-10 12:20:00,10.61,10.62,10.6,10.61,195400.0,7.9673,7.9748,7.9598,7.9673,195400.0
2010-02-10 12:25:00,10.61,10.61,10.61,10.61,35600.0,7.9673,7.9673,7.9673,7.9673,35600.0
2010-02-10 12:30:00,10.61,10.62,10.61,10.61,105800.0,7.9673,7.9748,7.9673,7.9673,105800.0
2010-02-10 12:35:00,10.61,10.62,10.61,10.61,25600.0,7.9673,7.9748,7.9673,7.9673,25600.0
2010-02-10 12:40:00,10.62,10.63,10.61,10.63,154400.0,7.9748,7.9823,7.9673,7.9823,154400.0
2010-02-10 12:45:00,10.63,10.63,10.63,10.63,13000.0,7.9823,7.9823,7.9823,7.9823,13000.0
2010-02-10 12:50:00,10.63,10.63,10.63,10.63,9600.0,7.9823,7.9823,7.9823,7.9823,9600.0
2010-02-10 12:55:00,10.63,10.63,10.63,10.63,25800.0,7.9823,7.9823,7.9823,7.9823,25800.0
2010-02-10 13:00:00,10.63,10.63,10.63,10.63,63800.0,7.9823,7.9823,7.9823,7.9823,63800.0
2010-02-10 13:05:00,10.63,10.64,10.63,10.63,96800.0,7.9823,7.9898,7.9823,7.9823,96800.0
2010-02-10 13:10:00,10.64,10.65,10.63,10.63,123000.0,7.9898,7.9973,7.9823,7.9823,123000.0
2010-02-10 13:15:00,10.63,10.65,10.63,10.64,42400.0,7.9823,7.9973,7.9823,7.9898,42400.0
2010-02-10 13:20:00,10.64,10.65,10.64,10.65,9000.0,7.9898,7.9973,7.9898,7.9973,9000.0
2010-02-10 13:25:00,10.65,10.65,10.64,10.65,29600.0,7.9973,7.9973,7.9898,7.9973,29600.0
2010-02-10 13:30:00,10.65,10.65,10.65,10.65,15400.0,7.9973,7.9973,7.9973,7.9973,15400.0
2010-02-10 13:35:00,10.65,10.65,10.63,10.63,146400.0,7.9973,7.9973,7.9823,7.9823,146400.0
2010-02-10 13:40:00,10.63,10.64,10.63,10.63,105200.0,7.9823,7.9898,7.9823,7.9823,105200.0
2010-02-10 13:45:00,10.63,10.63,10.61,10.62,457800.0,7.9823,7.9823,7.9673,7.9748,457800.0
2010-02-10 13:50:00,10.62,10.63,10.62,10.63,58600.0,7.9748,7.9823,7.9748,7.9823,58600.0
2010-02-10 13:55:00,10.63,10.63,10.63,10.63,19000.0,7.9823,7.9823,7.9823,7.9823,19000.0
2010-02-10 14:00:00,10.63,10.65,10.63,10.63,153800.0,7.9823,7.9973,7.9823,7.9823,153800.0
2010-02-10 14:05:00,10.63,10.64,10.63,10.63,85600.0,7.9823,7.9898,7.9823,7.9823,85600.0
2010-02-10 14:10:00,10.63,10.63,10.62,10.62,61400.0,7.9823,7.9823,7.9748,7.9748,61400.0
2010-02-10 14:15:00,10.62,10.62,10.62,10.62,35000.0,7.9748,7.9748,7.9748,7.9748,35000.0
2010-02-10 14:20:00,10.62,10.62,10.61,10.62,204600.0,7.9748,7.9748,7.9673,7.9748,204600.0
2010-02-10 14:25:00,10.62,10.62,10.61,10.61,95000.0,7.9748,7.9748,7.9673,7.9673,95000.0
2010-02-10 14:30:00,10.61,10.62,10.61,10.62,26400.0,7.9673,7.9748,7.9673,7.9748,26400.0
2010-02-10 14:35:00,10.62,10.62,10.61,10.62,73400.0,7.9748,7.9748,7.9673,7.9748,73400.0
2010-02-10 14:40:00,10.62,10.62,10.61,10.61,31000.0,7.9748,7.9748,7.9673,7.9673,31000.0
2010-02-10 14:45:00,10.62,10.62,10.61,10.62,17800.0,7.9748,7.9748,7.9673,7.9748,17800.0
2010-02-10 14:50:00,10.62,10.62,10.6,10.61,170400.0,7.9748,7.9748,7.9598,7.9673,170400.0
2010-02-10 14:55:00,10.61,10.63,10.61,10.63,126000.0,7.9673,7.9823,7.9673,7.9823,126000.0
2010-02-10 15:00:00,10.63,10.65,10.62,10.65,212600.0,7.9823,7.9973,7.9748,7.9973,212600.0
2010-02-10 15:05:00,10.65,10.65,10.63,10.65,191000.0,7.9973,7.9973,7.9823,7.9973,191000.0
2010-02-10 15:10:00,10.65,10.65,10.65,10.65,99600.0,7.9973,7.9973,7.9973,7.9973,99600.0
2010-02-10 15:15:00,10.65,10.65,10.65,10.65,150200.0,7.9973,7.9973,7.9973,7.9973,150200.0
2010-02-10 15:20:00,10.65,10.65,10.65,10.65,61800.0,7.9973,7.9973,7.9973,7.9973,61800.0
2010-02-10 15:25:00,10.65,10.66,10.65,10.66,137400.0,7.9973,8.0048,7.9973,8.0048,137400.0
2010-02-10 15:30:00,10.66,10.66,10.63,10.63,145200.0,8.0048,8.0048,7.9823,7.9823,145200.0
2010-02-10 15:35:00,10.63,10.63,10.63,10.63,113800.0,7.9823,7.9823,7.9823,7.9823,113800.0
2010-02-10 15:40:00,10.63,10.63,10.62,10.62,196800.0,7.9823,7.9823,7.9748,7.9748,196800.0
2010-02-10 15:45:00,10.62,10.62,10.61,10.61,104000.0,7.9748,7.9748,7.9673,7.9673,104000.0
2010-02-10 15:50:00,10.61,10.62,10.61,10.62,181600.0,7.9673,7.9748,7.9673,7.9748,181600.0
2010-02-10 15:55:00,10.62,10.63,10.61,10.62,685600.0,7.9748,7.9823,7.9673,7.9748,685600.0
2010-02-11 09:30:00,10.58,10.62,10.58,10.61,202000.0,7.9448,7.9748,7.9448,7.9673,202000.0
2010-02-11 09:35:00,10.6,10.63,10.59,10.63,147000.0,7.9598,7.9823,7.9523,7.9823,147000.0
2010-02-11 09:40:00,10.62,10.68,10.61,10.65,452200.0,7.9748,8.0199,7.9673,7.9973,452200.0
2010-02-11 09:45:00,10.65,10.65,10.63,10.65,177400.0,7.9973,7.9973,7.9823,7.9973,177400.0
2010-02-11 09:50:00,10.65,10.68,10.63,10.68,552800.0,7.9973,8.0199,7.9823,8.0199,552800.0
2010-02-11 09:55:00,10.68,10.68,10.67,10.67,422800.0,8.0199,8.0199,8.0124,8.0124,422800.0
2010-02-11 10:00:00,10.67,10.67,10.64,10.64,358000.0,8.0124,8.0124,7.9898,7.9898,358000.0
2010-02-11 10:05:00,10.64,10.65,10.64,10.65,236800.0,7.9898,7.9973,7.9898,7.9973,236800.0
2010-02-11 10:10:00,10.64,10.68,10.64,10.65,85800.0,7.9898,8.0199,7.9898,7.9973,85800.0
2010-02-11 10:15:00,10.65,10.67,10.63,10.64,104600.0,7.9973,8.0124,7.9823,7.9898,104600.0
2010-02-11 10:20:00,10.65,10.65,10.63,10.64,116400.0,7.9973,7.9973,7.9823,7.9898,116400.0
2010-02-11 10:25:00,10.64,10.65,10.62,10.63,90000.0,7.9898,7.9973,7.9748,7.9823,90000.0
2010-02-11 10:30:00,10.63,10.63,10.57,10.58,172400.0,7.9823,7.9823,7.9373,7.9448,172400.0
2010-02-11 10:35:00,10.57,10.6,10.56,10.58,260000.0,7.9373,7.9598,7.9298,7.9448,260000.0
2010-02-11 10:40:00,10.58,10.58,10.57,10.58,64800.0,7.9448,7.9448,7.9373,7.9448,64800.0
2010-02-11 10:45:00,10.58,10.58,10.57,10.58,226200.0,7.9448,7.9448,7.9373,7.9448,226200.0
2010-02-11 10:50:00,10.58,10.58,10.56,10.57,110200.0,7.9448,7.9448,7.9298,7.9373,110200.0
2010-02-11 10:55:00,10.58,10.58,10.56,10.56,88400.0,7.9448,7.9448,7.9298,7.9298,88400.0
2010-02-11 11:00:00,10.57,10.58,10.57,10.58,47000.0,7.9373,7.9448,7.9373,7.9448,47000.0
2010-02-11 11:05:00,10.58,10.59,10.58,10.59,80000.0,7.9448,7.9523,7.9448,7.9523,80000.0
2010-02-11 11:10:00,10.59,10.61,10.59,10.6,103400.0,7.9523,7.9673,7.9523,7.9598,103400.0
2010-02-11 11:15:00,10.6,10.62,10.6,10.6,52400.0,7.9598,7.9748,7.9598,7.9598,52400.0
2010-02-11 11:20:00,10.6,10.63,10.6,10.62,111400.0,7.9598,7.9823,7.9598,7.9748,111400.0
2010-02-11 11:25:00,10.62,10.63,10.61,10.62,90600.0,7.9748,7.9823,7.9673,7.9748,90600.0
2010-02-11 11:30:00,10.62,10.62,10.62,10.62,23200.0,7.9748,7.9748,7.9748,7.9748,23200.0
2010-02-11 11:35:00,10.62,10.62,10.61,10.61,77400.0,7.9748,7.9748,7.9673,7.9673,77400.0
2010-02-11 11:40:00,10.61,10.63,10.6,10.63,172800.0,7.9673,7.9823,7.9598,7.9823,172800.0
2010-02-11 11:45:00,10.63,10.63,10.62,10.63,137600.0,7.9823,7.9823,7.9748,7.9823,137600.0
2010-02-11 11:50:00,10.63,10.63,10.62,10.63,181800.0,7.9823,7.9823,7.9748,7.9823,181800.0
2010-02-11 11:55:00,10.63,10.63,10.62,10.62,89200.0,7.9823,7.9823,7.9748,7.9748,89200.0
2010-02-11 12:00:00,10.62,10.63,10.62,10.62,40200.0,7.9748,7.9823,7.9748,7.9748,40200.0
2010-02-11 12:05:00,10.62,10.64,10.62,10.64,65600.0,7.9748,7.9898,7.9748,7.9898,65600.0
2010-02-11 12:10:00,10.63,10.64,10.63,10.64,37000.0,7.9823,7.9898,7.9823,7.9898,37000.0
2010-02-11 12:15:00,10.64,10.66,10.63,10.65,73000.0,7.9898,8.0048,7.9823,7.9973,73000.0
2010-02-11 12:20:00,10.65,10.65,10.63,10.64,162200.0,7.9973,7.9973,7.9823,7.9898,162200.0
2010-02-11 12:25:00,10.64,10.65,10.63,10.65,74200.0,7.9898,7.9973,7.9823,7.9973,74200.0
2010-02-11 12:30:00,10.65,10.66,10.64,10.65,147200.0,7.9973,8.0048,7.9898,7.9973,147200.0
2010-02-11 12:35:00,10.65,10.67,10.65,10.67,27200.0,7.9973,8.0124,7.9973,8.0124,27200.0
2010-02-11 12:40:00,10.67,10.67,10.67,10.67,21600.0,8.0124,8.0124,8.0124,8.0124,21600.0
2010-02-11 12:45:00,10.67,10.67,10.66,10.66,55400.0,8.0124,8.0124,8.0048,8.0048,55400.0
2010-02-11 12:50:00,10.66,10.67,10.65,10.65,36200.0,8.0048,8.0124,7.9973,7.9973,36200.0
2010-02-11 12:55:00,10.66,10.67,10.65,10.67,54400.0,8.0048,8.0124,7.9973,8.0124,54400.0
2010-02-11 13:00:00,10.67,10.67,10.66,10.66,41200.0,8.0124,8.0124,8.0048,8.0048,41200.0
2010-02-11 13:05:00,10.67,10.67,10.66,10.66,22200.0,8.0124,8.0124,8.0048,8.0048,22200.0
2010-02-11 13:10:00,10.67,10.69,10.67,10.69,104800.0,8.0124,8.0274,8.0124,8.0274,104800.0
2010-02-11 13:15:00,10.69,10.69,10.68,10.69,37000.0,8.0274,8.0274,8.0199,8.0274,37000.0
2010-02-11 13:20:00,10.68,10.7,10.68,10.7,35400.0,8.0199,8.0349,8.0199,8.0349,35400.0
2010-02-11 13:25:00,10.7,10.7,10.69,10.69,60000.0,8.0349,8.0349,8.0274,8.0274,60000.0
2010-02-11 13:30:00,10.69,10.71,10.69,10.71,66800.0,8.0274,8.0424,8.0274,8.0424,66800.0
2010-02-11 13:35:00,10.71,10.71,10.7,10.7,79800.0,8.0424,8.0424,8.0349,8.0349,79800.0
2010-02-11 13:40:00,10.7,10.7,10.69,10.7,27800.0,8.0349,8.0349,8.0274,8.0349,27800.0
2010-02-11 13:45:00,10.7,10.7,10.67,10.68,124400.0,8.0349,8.0349,8.0124,8.0199,124400.0
2010-02-11 13:50:00,10.68,10.68,10.66,10.67,140200.0,8.0199,8.0199,8.0048,8.0124,140200.0
2010-02-11 13:55:00,10.67,10.68,10.67,10.67,86400.0,8.0124,8.0199,8.0124,8.0124,86400.0
2010-02-11 14:00:00,10.67,10.69,10.67,10.69,90600.0,8.0124,8.0274,8.0124,8.0274,90600.0
2010-02-11 14:05:00,10.69,10.69,10.68,10.69,60800.0,8.0274,8.0274,8.0199,8.0274,60800.0
2010-02-11 14:10:00,10.69,10.7,10.68,10.7,66000.0,8.0274,8.0349,8.0199,8.0349,66000.0
2010-02-11 14:15:00,10.7,10.72,10.69,10.72,50000.0,8.0349,8.0499,8.0274,8.0499,50000.0
2010-02-11 14:20:00,10.72,10.72,10.72,10.72,90000.0,8.0499,8.0499,8.0499,8.0499,90000.0
2010-02-11 14:25:00,10.72,10.72,10.72,10.72,220400.0,8.0499,8.0499,8.0499,8.0499,220400.0
2010-02-11 14:30:00,10.72,10.72,10.71,10.71,93800.0,8.0499,8.0499,8.0424,8.0424,93800.0
2010-02-11 14:35:00,10.71,10.71,10.71,10.71,52400.0,8.0424,8.0424,8.0424,8.0424,52400.0
2010-02-11 14:40:00,10.71,10.71,10.71,10.71,24800.0,8.0424,8.0424,8.0424,8.0424,24800.0
2010-02-11 14:45:00,10.71,10.72,10.71,10.71,112400.0,8.0424,8.0499,8.0424,8.0424,112400.0
2010-02-11 14:50:00,10.71,10.72,10.71,10.71,130000.0,8.0424,8.0499,8.0424,8.0424,130000.0
2010-02-11 14:55:00,10.71,10.71,10.69,10.71,92400.0,8.0424,8.0424,8.0274,8.0424,92400.0
2010-02-11 15:00:00,10.71,10.71,10.71,10.71,42600.0,8.0424,8.0424,8.0424,8.0424,42600.0
2010-02-11 15:05:00,10.72,10.72,10.71,10.72,76200.0,8.0499,8.0499,8.0424,8.0499,76200.0
2010-02-11 15:10:00,10.72,10.74,10.72,10.74,165800.0,8.0499,8.0649,8.0499,8.0649,165800.0
2010-02-11 15:15:00,10.74,10.74,10.74,10.74,61200.0,8.0649,8.0649,8.0649,8.0649,61200.0
2010-02-11 15:20:00,10.74,10.75,10.74,10.74,146200.0,8.0649,8.0724,8.0649,8.0649,146200.0
2010-02-11 15:25:00,10.74,10.74,10.74,10.74,115400.0,8.0649,8.0649,8.0649,8.0649,115400.0
2010-02-11 15:30:00,10.74,10.74,10.72,10.72,468000.0,8.0649,8.0649,8.0499,8.0499,468000.0
2010-02-11 15:35:00,10.72,10.72,10.7,10.7,534000.0,8.0499,8.0499,8.0349,8.0349,534000.0
2010-02-11 15:40:00,10.7,10.72,10.7,10.72,224800.0,8.0349,8.0499,8.0349,8.0499,224800.0
2010-02-11 15:45:00,10.72,10.72,10.69,10.7,289400.0,8.0499,8.0499,8.0274,8.0349,289400.0
2010-02-11 15:50:00,10.7,10.72,10.7,10.72,201000.0,8.0349,8.0499,8.0349,8.0499,201000.0
2010-02-11 15:55:00,10.72,10.72,10.71,10.71,349000.0,8.0499,8.0499,8.0424,8.0424,349000.0
2010-02-12 09:30:00,10.67,10.69,10.65,10.69,170800.0,8.0124,8.0274,7.9973,8.0274,170800.0
2010-02-12 09:35:00,10.69,10.71,10.65,10.67,212800.0,8.0274,8.0424,7.9973,8.0124,212800.0
2010-02-12 09:40:00,10.66,10.67,10.63,10.66,151800.0,8.0048,8.0124,7.9823,8.0048,151800.0
2010-02-12 09:45:00,10.66,10.67,10.63,10.67,197600.0,8.0048,8.0124,7.9823,8.0124,197600.0
2010-02-12 09:50:00,10.67,10.68,10.64,10.67,240600.0,8.0124,8.0199,7.9898,8.0124,240600.0
2010-02-12 09:55:00,10.67,10.71,10.66,10.7,214400.0,8.0124,8.0424,8.0048,8.0349,214400.0
2010-02-12 10:00:00,10.71,10.71,10.67,10.68,232800.0,8.0424,8.0424,8.0124,8.0199,232800.0
2010-02-12 10:05:00,10.68,10.7,10.68,10.69,170000.0,8.0199,8.0349,8.0199,8.0274,170000.0
2010-02-12 10:10:00,10.69,10.69,10.66,10.66,203400.0,8.0274,8.0274,8.0048,8.0048,203400.0
2010-02-12 10:15:00,10.66,10.68,10.65,10.65,103600.0,8.0048,8.0199,7.9973,7.9973,103600.0
2010-02-12 10:20:00,10.65,10.66,10.65,10.65,67400.0,7.9973,8.0048,7.9973,7.9973,67400.0
2010-02-12 10:25:00,10.65,10.68,10.65,10.68,250200.0,7.9973,8.0199,7.9973,8.0199,250200.0
2010-02-12 10:30:00,10.68,10.69,10.67,10.67,59600.0,8.0199,8.0274,8.0124,8.0124,59600.0
2010-02-12 10:35:00,10.67,10.67,10.66,10.66,125800.0,8.0124,8.0124,8.0048,8.0048,125800.0
2010-02-12 10:40:00,10.66,10.66,10.65,10.65,149800.0,8.0048,8.0048,7.9973,7.9973,149800.0
2010-02-12 10:45:00,10.65,10.66,10.65,10.65,42200.0,7.9973,8.0048,7.9973,7.9973,42200.0
2010-02-12 10:50:00,10.66,10.66,10.65,10.65,63200.0,8.0048,8.0048,7.9973,7.9973,63200.0
2010-02-12 10:55:00,10.65,10.67,10.65,10.65,79000.0,7.9973,8.0124,7.9973,7.9973,79000.0
2010-02-12 11:00:00,10.65,10.65,10.63,10.65,95000.0,7.9973,7.9973,7.9823,7.9973,95000.0
2010-02-12 11:05:00,10.65,10.67,10.65,10.67,42000.0,7.9973,8.0124,7.9973,8.0124,42000.0
2010-02-12 11:10:00,10.67,10.68,10.67,10.68,90400.0,8.0124,8.0199,8.0124,8.0199,90400.0
2010-02-12 11:15:00,10.68,10.69,10.68,10.68,19800.0,8.0199,8.0274,8.0199,8.0199,19800.0
2010-02-12 11:20:00,10.68,10.68,10.68,10.68,21800.0,8.0199,8.0199,8.0199,8.0199,21800.0
2010-02-12 11:25:00,10.68,10.68,10.67,10.67,36600.0,8.0199,8.0199,8.0124,8.0124,36600.0
2010-02-12 11:30:00,10.67,10.67,10.65,10.65,27000.0,8.0124,8.0124,7.9973,7.9973,27000.0
2010-02-12 11:35:00,10.66,10.66,10.65,10.66,48400.0,8.0048,8.0048,7.9973,8.0048,48400.0
2010-02-12 11:40:00,10.66,10.67,10.65,10.66,28200.0,8.0048,8.0124,7.9973,8.0048,28200.0
2010-02-12 11:45:00,10.67,10.67,10.66,10.66,9000.0,8.0124,8.0124,8.0048,8.0048,9000.0
2010-02-12 11:50:00,10.66,10.67,10.65,10.65,49800.0,8.0048,8.0124,7.9973,7.9973,49800.0
2010-02-12 11:55:00,10.65,10.67,10.65,10.66,125400.0,7.9973,8.0124,7.9973,8.0048,125400.0
2010-02-12 12:00:00,10.65,10.68,10.65,10.68,48800.0,7.9973,8.0199,7.9973,8.0199,48800.0
2010-02-12 12:05:00,10.68,10.68,10.67,10.68,129200.0,8.0199,8.0199,8.0124,8.0199,129200.0
2010-02-12 12:10:00,10.68,10.7,10.67,10.69,48600.0,8.0199,8.0349,8.0124,8.0274,48600.0
2010-02-12 12:15:00,10.69,10.72,10.69,10.71,104200.0,8.0274,8.0499,8.0274,8.0424,104200.0
2010-02-12 12:20:00,10.71,10.72,10.71,10.72,50400.0,8.0424,8.0499,8.0424,8.0499,50400.0
2010-02-12 12:25:00,10.72,10.72,10.72,10.72,28600.0,8.0499,8.0499,8.0499,8.0499,28600.0
2010-02-12 12:30:00,10.72,10.74,10.72,10.72,116400.0,8.0499,8.0649,8.0499,8.0499,116400.0
2010-02-12 12:35:00,10.73,10.73,10.71,10.71,46600.0,8.0574,8.0574,8.0424,8.0424,46600.0
2010-02-12 12:40:00,10.71,10.71,10.7,10.7,32000.0,8.0424,8.0424,8.0349,8.0349,32000.0
2010-02-12 12:45:00,10.71,10.72,10.71,10.72,100800.0,8.0424,8.0499,8.0424,8.0499,100800.0
2010-02-12 12:50:00,10.72,10.72,10.71,10.71,32200.0,8.0499,8.0499,8.0424,8.0424,32200.0
2010-02-12 12:55:00,10.71,10.71,10.7,10.7,20200.0,8.0424,8.0424,8.0349,8.0349,20200.0
2010-02-12 13:00:00,10.71,10.71,10.69,10.69,19200.0,8.0424,8.0424,8.0274,8.0274,19200.0
2010-02-12 13:05:00,10.69,10.7,10.69,10.69,16600.0,8.0274,8.0349,8.0274,8.0274,16600.0
2010-02-12 13:10:00,10.69,10.7,10.66,10.67,95200.0,8.0274,8.0349,8.0048,8.0124,95200.0
2010-02-12 13:15:00,10.66,10.67,10.63,10.65,159800.0,8.0048,8.0124,7.9823,7.9973,159800.0
2010-02-12 13:20:00,10.65,10.65,10.63,10.65,132600.0,7.9973,7.9973,7.9823,7.9973,132600.0
2010-02-12 13:25:00,10.65,10.66,10.65,10.65,37400.0,7.9973,8.0048,7.9973,7.9973,37400.0
2010-02-12 13:30:00,10.65,10.65,10.63,10.65,126200.0,7.9973,7.9973,7.9823,7.9973,126200.0
2010-02-12 13:35:00,10.65,10.67,10.65,10.65,40200.0,7.9973,8.0124,7.9973,7.9973,40200.0
2010-02-12 13:40:00,10.65,10.67,10.65,10.67,64000.0,7.9973,8.0124,7.9973,8.0124,64000.0
2010-02-12 13:45:00,10.66,10.67,10.66,10.67,38600.0,8.0048,8.0124,8.0048,8.0124,38600.0
2010-02-12 13:50:00,10.67,10.68,10.67,10.68,77200.0,8.0124,8.0199,8.0124,8.0199,77200.0
2010-02-12 13:55:00,10.68,10.68,10.67,10.68,29800.0,8.0199,8.0199,8.0124,8.0199,29800.0
2010-02-12 14:00:00,10.68,10.68,10.67,10.67,55000.0,8.0199,8.0199,8.0124,8.0124,55000.0
2010-02-12 14:05:00,10.67,10.69,10.67,10.69,51600.0,8.0124,8.0274,8.0124,8.0274,51600.0
2010-02-12 14:10:00,10.69,10.72,10.69,10.71,116200.0,8.0274,8.0499,8.0274,8.0424,116200.0
2010-02-12 14:15:00,10.72,10.72,10.71,10.72,45800.0,8.0499,8.0499,8.0424,8.0499,45800.0
2010-02-12 14:20:00,10.72,10.73,10.71,10.72,109200.0,8.0499,8.0574,8.0424,8.0499,109200.0
2010-02-12 14:25:00,10.72,10.72,10.7,10.71,99200.0,8.0499,8.0499,8.0349,8.0424,99200.0
2010-02-12 14:30:00,10.71,10.71,10.7,10.7,20000.0,8.0424,8.0424,8.0349,8.0349,20000.0
2010-02-12 14:35:00,10.7,10.72,10.7,10.71,116600.0,8.0349,8.0499,8.0349,8.0424,116600.0
2010-02-12 14:40:00,10.7,10.71,10.69,10.69,62800.0,8.0349,8.0424,8.0274,8.0274,62800.0
2010-02-12 14:45:00,10.69,10.7,10.69,10.7,12600.0,8.0274,8.0349,8.0274,8.0349,12600.0
2010-02-12 14:50:00,10.7,10.7,10.69,10.69,55600.0,8.0349,8.0349,8.0274,8.0274,55600.0
2010-02-12 14:55:00,10.69,10.69,10.67,10.67,157200.0,8.0274,8.0274,8.0124,8.0124,157200.0
2010-02-12 15:00:00,10.67,10.68,10.65,10.67,101000.0,8.0124,8.0199,7.9973,8.0124,101000.0
2010-02-12 15:05:00,10.67,10.69,10.67,10.69,78600.0,8.0124,8.0274,8.0124,8.0274,78600.0
2010-02-12 15:10:00,10.68,10.69,10.67,10.67,91200.0,8.0199,8.0274,8.0124,8.0124,91200.0
2010-02-12 15:15:00,10.67,10.67,10.65,10.66,64200.0,8.0124,8.0124,7.9973,8.0048,64200.0
2010-02-12 15:20:00,10.66,10.67,10.66,10.67,27200.0,8.0048,8.0124,8.0048,8.0124,27200.0
2010-02-12 15:25:00,10.66,10.67,10.65,10.66,130000.0,8.0048,8.0124,7.9973,8.0048,130000.0
2010-02-12 15:30:00,10.66,10.67,10.65,10.67,134000.0,8.0048,8.0124,7.9973,8.0124,134000.0
2010-02-12 15:35:00,10.67,10.67,10.66,10.66,68000.0,8.0124,8.0124,8.0048,8.0048,68000.0
2010-02-12 15:40:00,10.66,10.68,10.65,10.67,158000.0,8.0048,8.0199,7.9973,8.0124,158000.0
2010-02-12 15:45:00,10.68,10.68,10.67,10.67,86400.0,8.0199,8.0199,8.0124,8.0124,86400.0
2010-02-12 15:50:00,10.67,10.69,10.67,10.69,231000.0,8.0124,8.0274,8.0124,8.0274,231000.0
2010-02-12 15:55:00,10.69,10.69,10.68,10.69,588000.0,8.0274,8.0274,8.0199,8.0274,588000.0
2010-02-16 09:30:00,10.74,10.76,10.73,10.74,141200.0,8.0649,8.0799,8.0574,8.0649,141200.0
2010-02-16 09:35:00,10.74,10.74,10.7,10.74,156800.0,8.0649,8.0649,8.0349,8.0649,156800.0
2010-02-16 09:40:00,10.73,10.74,10.7,10.74,93200.0,8.0574,8.0649,8.0349,8.0649,93200.0
2010-02-16 09:45:00,10.73,10.74,10.68,10.69,205800.0,8.0574,8.0649,8.0199,8.0274,205800.0
2010-02-16 09:50:00,10.69,10.72,10.69,10.72,72000.0,8.0274,8.0499,8.0274,8.0499,72000.0
2010-02-16 09:55:00,10.72,10.72,10.71,10.71,83600.0,8.0499,8.0499,8.0424,8.0424,83600.0
2010-02-16 10:00:00,10.71,10.72,10.7,10.7,130000.0,8.0424,8.0499,8.0349,8.0349,130000.0
2010-02-16 10:05:00,10.7,10.71,10.67,10.68,86800.0,8.0349,8.0424,8.0124,8.0199,86800.0
2010-02-16 10:10:00,10.68,10.71,10.68,10.7,67000.0,8.0199,8.0424,8.0199,8.0349,67000.0
2010-02-16 10:15:00,10.7,10.73,10.7,10.72,69000.0,8.0349,8.0574,8.0349,8.0499,69000.0
2010-02-16 10:20:00,10.72,10.73,10.7,10.7,65600.0,8.0499,8.0574,8.0349,8.0349,65600.0
2010-02-16 10:25:00,10.7,10.71,10.7,10.7,114200.0,8.0349,8.0424,8.0349,8.0349,114200.0
2010-02-16 10:30:00,10.7,10.74,10.7,10.72,166600.0,8.0349,8.0649,8.0349,8.0499,166600.0
2010-02-16 10:35:00,10.72,10.74,10.71,10.72,79600.0,8.0499,8.0649,8.0424,8.0499,79600.0
2010-02-16 10:40:00,10.72,10.74,10.72,10.72,88400.0,8.0499,8.0649,8.0499,8.0499,88400.0
2010-02-16 10:45:00,10.72,10.72,10.72,10.72,19600.0,8.0499,8.0499,8.0499,8.0499,19600.0
2010-02-16 10:50:00,10.72,10.72,10.71,10.71,96600.0,8.0499,8.0499,8.0424,8.0424,96600.0
2010-02-16 10:55:00,10.71,10.72,10.7,10.72,63800.0,8.0424,8.0499,8.0349,8.0499,63800.0
2010-02-16 11:00:00,10.72,10.72,10.72,10.72,36200.0,8.0499,8.0499,8.0499,8.0499,36200.0
2010-02-16 11:05:00,10.72,10.72,10.7,10.71,144200.0,8.0499,8.0499,8.0349,8.0424,144200.0
2010-02-16 11:10:00,10.71,10.72,10.7,10.7,72200.0,8.0424,8.0499,8.0349,8.0349,72200.0
2010-02-16 11:15:00,10.71,10.72,10.7,10.72,67200.0,8.0424,8.0499,8.0349,8.0499,67200.0
2010-02-16 11:20:00,10.72,10.72,10.71,10.72,35400.0,8.0499,8.0499,8.0424,8.0499,35400.0
2010-02-16 11:25:00,10.72,10.72,10.72,10.72,32600.0,8.0499,8.0499,8.0499,8.0499,32600.0
2010-02-16 11:30:00,10.72,10.72,10.71,10.71,114000.0,8.0499,8.0499,8.0424,8.0424,114000.0
2010-02-16 11:35:00,10.71,10.72,10.71,10.71,27400.0,8.0424,8.0499,8.0424,8.0424,27400.0
2010-02-16 11:40:00,10.71,10.74,10.71,10.74,103200.0,8.0424,8.0649,8.0424,8.0649,103200.0
2010-02-16 11:45:00,10.74,10.74,10.72,10.72,242200.0,8.0649,8.0649,8.0499,8.0499,242200.0
2010-02-16 11:50:00,10.72,10.72,10.71,10.72,202400.0,8.0499,8.0499,8.0424,8.0499,202400.0
2010-02-16 11:55:00,10.72,10.74,10.72,10.74,166600.0,8.0499,8.0649,8.0499,8.0649,166600.0
2010-02-16 12:00:00,10.74,10.74,10.72,10.74,95200.0,8.0649,8.0649,8.0499,8.0649,95200.0
2010-02-16 12:05:00,10.74,10.74,10.72,10.74,130000.0,8.0649,8.0649,8.0499,8.0649,130000.0
2010-02-16 12:10:00,10.74,10.74,10.74,10.74,48800.0,8.0649,8.0649,8.0649,8.0649,48800.0
2010-02-16 12:15:00,10.74,10.74,10.74,10.74,12200.0,8.0649,8.0649,8.0649,8.0649,12200.0
2010-02-16 12:20:00,10.74,10.74,10.74,10.74,43400.0,8.0649,8.0649,8.0649,8.0649,43400.0
2010-02-16 12:25:00,10.74,10.74,10.74,10.74,82200.0,8.0649,8.0649,8.0649,8.0649,82200.0
2010-02-16 12:30:00,10.74,10.74,10.74,10.74,9600.0,8.0649,8.0649,8.0649,8.0649,9600.0
2010-02-16 12:35:00,10.74,10.74,10.74,10.74,11200.0,8.0649,8.0649,8.0649,8.0649,11200.0
2010-02-16 12:40:00,10.74,10.74,10.74,10.74,28600.0,8.0649,8.0649,8.0649,8.0649,28600.0
2010-02-16 12:45:00,10.74,10.74,10.72,10.72,95600.0,8.0649,8.0649,8.0499,8.0499,95600.0
2010-02-16 12:50:00,10.72,10.73,10.72,10.73,76000.0,8.0499,8.0574,8.0499,8.0574,76000.0
2010-02-16 12:55:00,10.72,10.73,10.71,10.72,43200.0,8.0499,8.0574,8.0424,8.0499,43200.0
2010-02-16 13:00:00,10.72,10.73,10.72,10.72,34000.0,8.0499,8.0574,8.0499,8.0499,34000.0
2010-02-16 13:05:00,10.72,10.72,10.71,10.72,95600.0,8.0499,8.0499,8.0424,8.0499,95600.0
2010-02-16 13:10:00,10.72,10.73,10.72,10.72,48400.0,8.0499,8.0574,8.0499,8.0499,48400.0
2010-02-16 13:15:00,10.73,10.74,10.72,10.73,106200.0,8.0574,8.0649,8.0499,8.0574,106200.0
2010-02-16 13:20:00,10.73,10.74,10.72,10.72,39400.0,8.0574,8.0649,8.0499,8.0499,39400.0
2010-02-16 13:25:00,10.72,10.73,10.72,10.72,33600.0,8.0499,8.0574,8.0499,8.0499,33600.0
2010-02-16 13:30:00,10.72,10.74,10.72,10.74,55000.0,8.0499,8.0649,8.0499,8.0649,55000.0
2010-02-16 13:35:00,10.74,10.75,10.73,10.74,195600.0,8.0649,8.0724,8.0574,8.0649,195600.0
2010-02-16 13:40:00,10.73,10.74,10.72,10.72,44400.0,8.0574,8.0649,8.0499,8.0499,44400.0
2010-02-16 13:45:00,10.73,10.74,10.72,10.74,58000.0,8.0574,8.0649,8.0499,8.0649,58000.0
2010-02-16 13:50:00,10.74,10.74,10.74,10.74,24000.0,8.0649,8.0649,8.0649,8.0649,24000.0
2010-02-16 13:55:00,10.74,10.74,10.74,10.74,30400.0,8.0649,8.0649,8.0649,8.0649,30400.0
2010-02-16 14:00:00,10.74,10.75,10.74,10.74,76800.0,8.0649,8.0724,8.0649,8.0649,76800.0
2010-02-16 14:05:00,10.75,10.75,10.74,10.74,41400.0,8.0724,8.0724,8.0649,8.0649,41400.0
2010-02-16 14:10:00,10.74,10.75,10.74,10.74,73400.0,8.0649,8.0724,8.0649,8.0649,73400.0
2010-02-16 14:15:00,10.75,10.75,10.74,10.75,39000.0,8.0724,8.0724,8.0649,8.0724,39000.0
2010-02-16 14:20:00,10.75,10.75,10.74,10.75,23000.0,8.0724,8.0724,8.0649,8.0724,23000.0
2010-02-16 14:25:00,10.75,10.78,10.75,10.78,99000.0,8.0724,8.095,8.0724,8.095,99000.0
2010-02-16 14:30:00,10.78,10.79,10.77,10.78,192800.0,8.095,8.1025,8.0874,8.095,192800.0
2010-02-16 14:35:00,10.79,10.79,10.77,10.78,155000.0,8.1025,8.1025,8.0874,8.095,155000.0
2010-02-16 14:40:00,10.77,10.78,10.77,10.78,88200.0,8.0874,8.095,8.0874,8.095,88200.0
2010-02-16 14:45:00,10.78,10.78,10.77,10.77,67200.0,8.095,8.095,8.0874,8.0874,67200.0
2010-02-16 14:50:00,10.77,10.78,10.77,10.77,45600.0,8.0874,8.095,8.0874,8.0874,45600.0
2010-02-16 14:55:00,10.78,10.78,10.77,10.77,115000.0,8.095,8.095,8.0874,8.0874,115000.0
2010-02-16 15:00:00,10.77,10.77,10.77,10.77,23800.0,8.0874,8.0874,8.0874,8.0874,23800.0
2010-02-16 15:05:00,10.77,10.77,10.77,10.77,51600.0,8.0874,8.0874,8.0874,8.0874,51600.0
2010-02-16 15:10:00,10.77,10.77,10.77,10.77,32400.0,8.0874,8.0874,8.0874,8.0874,32400.0
2010-02-16 15:15:00,10.77,10.77,10.77,10.77,52600.0,8.0874,8.0874,8.0874,8.0874,52600.0
2010-02-16 15:20:00,10.77,10.77,10.76,10.76,164600.0,8.0874,8.0874,8.0799,8.0799,164600.0
2010-02-16 15:25:00,10.77,10.77,10.76,10.77,63000.0,8.0874,8.0874,8.0799,8.0874,63000.0
2010-02-16 15:30:00,10.77,10.79,10.77,10.79,99800.0,8.0874,8.1025,8.0874,8.1025,99800.0
2010-02-16 15:35:00,10.79,10.79,10.78,10.79,102800.0,8.1025,8.1025,8.095,8.1025,102800.0
2010-02-16 15:40:00,10.79,10.8,10.79,10.79,253400.0,8.1025,8.11,8.1025,8.1025,253400.0
2010-02-16 15:45:00,10.8,10.8,10.79,10.8,118800.0,8.11,8.11,8.1025,8.11,118800.0
2010-02-16 15:50:00,10.8,10.81,10.78,10.8,613000.0,8.11,8.1175,8.095,8.11,613000.0
2010-02-16 15:55:00,10.8,10.81,10.79,10.8,631200.0,8.11,8.1175,8.1025,8.11,631200.0
2010-02-17 09:30:00,10.86,10.9,10.81,10.9,383800.0,8.155,8.1851,8.1175,8.1851,383800.0
2010-02-17 09:35:00,10.9,10.98,10.9,10.97,629200.0,8.1851,8.2451,8.1851,8.2376,629200.0
2010-02-17 09:40:00,10.97,10.97,10.9,10.92,294600.0,8.2376,8.2376,8.1851,8.2001,294600.0
2010-02-17 09:45:00,10.92,10.93,10.91,10.92,114200.0,8.2001,8.2076,8.1926,8.2001,114200.0
2010-02-17 09:50:00,10.93,10.93,10.88,10.9,434800.0,8.2076,8.2076,8.17,8.1851,434800.0
2010-02-17 09:55:00,10.9,10.9,10.87,10.87,237600.0,8.1851,8.1851,8.1625,8.1625,237600.0
2010-02-17 10:00:00,10.87,10.88,10.84,10.88,379000.0,8.1625,8.17,8.14,8.17,379000.0
2010-02-17 10:05:00,10.88,10.9,10.87,10.9,240800.0,8.17,8.1851,8.1625,8.1851,240800.0
2010-02-17 10:10:00,10.9,10.9,10.88,10.88,89000.0,8.1851,8.1851,8.17,8.17,89000.0
2010-02-17 10:15:00,10.88,10.88,10.86,10.87,237000.0,8.17,8.17,8.155,8.1625,237000.0
2010-02-17 10:20:00,10.86,10.88,10.85,10.85,421600.0,8.155,8.17,8.1475,8.1475,421600.0
2010-02-17 10:25:00,10.85,10.88,10.85,10.88,183000.0,8.1475,8.17,8.1475,8.17,183000.0
2010-02-17 10:30:00,10.88,10.92,10.88,10.92,260600.0,8.17,8.2001,8.17,8.2001,260600.0
2010-02-17 10:35:00,10.92,10.93,10.9,10.92,270800.0,8.2001,8.2076,8.1851,8.2001,270800.0
2010-02-17 10:40:00,10.91,10.92,10.88,10.9,361600.0,8.1926,8.2001,8.17,8.1851,361600.0
2010-02-17 10:45:00,10.9,10.92,10.89,10.91,657600.0,8.1851,8.2001,8.1776,8.1926,657600.0
2010-02-17 10:50:00,10.9,10.93,10.9,10.92,227800.0,8.1851,8.2076,8.1851,8.2001,227800.0
2010-02-17 10:55:00,10.92,10.93,10.91,10.92,281000.0,8.2001,8.2076,8.1926,8.2001,281000.0
2010-02-17 11:00:00,10.92,10.92,10.9,10.91,171800.0,8.2001,8.2001,8.1851,8.1926,171800.0
2010-02-17 11:05:00,10.9,10.92,10.9,10.91,171600.0,8.1851,8.2001,8.1851,8.1926,171600.0
2010-02-17 11:10:00,10.9,10.91,10.89,10.9,90800.0,8.1851,8.1926,8.1776,8.1851,90800.0
2010-02-17 11:15:00,10.9,10.91,10.9,10.9,117800.0,8.1851,8.1926,8.1851,8.1851,117800.0
2010-02-17 11:20:00,10.9,10.93,10.9,10.92,126000.0,8.1851,8.2076,8.1851,8.2001,126000.0
2010-02-17 11:25:00,10.92,10.92,10.91,10.92,180600.0,8.2001,8.2001,8.1926,8.2001,180600.0
2010-02-17 11:30:00,10.92,10.93,10.92,10.92,59800.0,8.2001,8.2076,8.2001,8.2001,59800.0
2010-02-17 11:35:00,10.93,10.93,10.92,10.93,80600.0,8.2076,8.2076,8.2001,8.2076,80600.0
2010-02-17 11:40:00,10.93,10.94,10.92,10.93,239000.0,8.2076,8.2151,8.2001,8.2076,239000.0
2010-02-17 11:45:00,10.93,10.93,10.92,10.92,139400.0,8.2076,8.2076,8.2001,8.2001,139400.0
2010-02-17 11:50:00,10.93,10.93,10.92,10.93,178600.0,8.2076,8.2076,8.2001,8.2076,178600.0
2010-02-17 11:55:00,10.93,10.93,10.92,10.92,151600.0,8.2076,8.2076,8.2001,8.2001,151600.0
2010-02-17 12:00:00,10.92,10.93,10.91,10.91,109800.0,8.2001,8.2076,8.1926,8.1926,109800.0
2010-02-17 12:05:00,10.92,10.92,10.9,10.9,67800.0,8.2001,8.2001,8.1851,8.1851,67800.0
2010-02-17 12:10:00,10.9,10.9,10.9,10.9,38200.0,8.1851,8.1851,8.1851,8.1851,38200.0
2010-02-17 12:15:00,10.9,10.91,10.9,10.91,143200.0,8.1851,8.1926,8.1851,8.1926,143200.0
2010-02-17 12:20:00,10.91,10.92,10.9,10.92,38600.0,8.1926,8.2001,8.1851,8.2001,38600.0
2010-02-17 12:25:00,10.92,10.93,10.92,10.92,25000.0,8.2001,8.2076,8.2001,8.2001,25000.0
2010-02-17 12:30:00,10.93,10.93,10.92,10.92,27400.0,8.2076,8.2076,8.2001,8.2001,27400.0
2010-02-17 12:35:00,10.93,10.93,10.92,10.92,27000.0,8.2076,8.2076,8.2001,8.2001,27000.0
2010-02-17 12:40:00,10.92,10.93,10.91,10.92,91600.0,8.2001,8.2076,8.1926,8.2001,91600.0
2010-02-17 12:45:00,10.91,10.92,10.9,10.9,198600.0,8.1926,8.2001,8.1851,8.1851,198600.0
2010-02-17 12:50:00,10.9,10.9,10.88,10.88,82800.0,8.1851,8.1851,8.17,8.17,82800.0
2010-02-17 12:55:00,10.88,10.89,10.88,10.88,63800.0,8.17,8.1776,8.17,8.17,63800.0
2010-02-17 13:00:00,10.88,10.9,10.88,10.89,457200.0,8.17,8.1851,8.17,8.1776,457200.0
2010-02-17 13:05:00,10.88,10.9,10.88,10.88,279200.0,8.17,8.1851,8.17,8.17,279200.0
2010-02-17 13:10:00,10.88,10.88,10.88,10.88,44000.0,8.17,8.17,8.17,8.17,44000.0
2010-02-17 13:15:00,10.88,10.88,10.88,10.88,26800.0,8.17,8.17,8.17,8.17,26800.0
2010-02-17 13:20:00,10.88,10.88,10.88,10.88,30400.0,8.17,8.17,8.17,8.17,30400.0
2010-02-17 13:25:00,10.88,10.88,10.88,10.88,23400.0,8.17,8.17,8.17,8.17,23400.0
2010-02-17 13:30:00,10.88,10.88,10.87,10.87,96000.0,8.17,8.17,8.1625,8.1625,96000.0
2010-02-17 13:35:00,10.87,10.88,10.87,10.88,50400.0,8.1625,8.17,8.1625,8.17,50400.0
2010-02-17 13:40:00,10.88,10.88,10.88,10.88,31000.0,8.17,8.17,8.17,8.17,31000.0
2010-02-17 13:45:00,10.88,10.88,10.88,10.88,47400.0,8.17,8.17,8.17,8.17,47400.0
2010-02-17 13:50:00,10.88,10.88,10.88,10.88,23800.0,8.17,8.17,8.17,8.17,23800.0
2010-02-17 13:55:00,10.88,10.89,10.88,10.88,85600.0,8.17,8.1776,8.17,8.17,85600.0
2010-02-17 14:00:00,10.88,10.88,10.87,10.87,164600.0,8.17,8.17,8.1625,8.1625,164600.0
2010-02-17 14:05:00,10.87,10.88,10.87,10.88,112600.0,8.1625,8.17,8.1625,8.17,112600.0
2010-02-17 14:10:00,10.88,10.88,10.87,10.88,216000.0,8.17,8.17,8.1625,8.17,216000.0
2010-02-17 14:15:00,10.88,10.88,10.86,10.86,68600.0,8.17,8.17,8.155,8.155,68600.0
2010-02-17 14:20:00,10.86,10.87,10.85,10.85,64400.0,8.155,8.1625,8.1475,8.1475,64400.0
2010-02-17 14:25:00,10.85,10.86,10.85,10.86,66400.0,8.1475,8.155,8.1475,8.155,66400.0
2010-02-17 14:30:00,10.86,10.86,10.86,10.86,37200.0,8.155,8.155,8.155,8.155,37200.0
2010-02-17 14:35:00,10.86,10.87,10.85,10.85,201000.0,8.155,8.1625,8.1475,8.1475,201000.0
2010-02-17 14:40:00,10.85,10.86,10.85,10.85,153000.0,8.1475,8.155,8.1475,8.1475,153000.0
2010-02-17 14:45:00,10.85,10.86,10.85,10.85,219800.0,8.1475,8.155,8.1475,8.1475,219800.0
2010-02-17 14:50:00,10.85,10.87,10.85,10.87,156200.0,8.1475,8.1625,8.1475,8.1625,156200.0
2010-02-17 14:55:00,10.87,10.88,10.87,10.88,54400.0,8.1625,8.17,8.1625,8.17,54400.0
2010-02-17 15:00:00,10.88,10.88,10.87,10.88,182600.0,8.17,8.17,8.1625,8.17,182600.0
2010-02-17 15:05:00,10.88,10.88,10.87,10.88,195800.0,8.17,8.17,8.1625,8.17,195800.0
2010-02-17 15:10:00,10.88,10.88,10.88,10.88,125600.0,8.17,8.17,8.17,8.17,125600.0
2010-02-17 15:15:00,10.88,10.88,10.88,10.88,88600.0,8.17,8.17,8.17,8.17,88600.0
2010-02-17 15:20:00,10.88,10.88,10.88,10.88,79000.0,8.17,8.17,8.17,8.17,79000.0
2010-02-17 15:25:00,10.88,10.88,10.88,10.88,77000.0,8.17,8.17,8.17,8.17,77000.0
2010-02-17 15:30:00,10.88,10.88,10.88,10.88,149200.0,8.17,8.17,8.17,8.17,149200.0
2010-02-17 15:35:00,10.88,10.88,10.88,10.88,65400.0,8.17,8.17,8.17,8.17,65400.0
2010-02-17 15:40:00,10.88,10.88,10.87,10.88,169200.0,8.17,8.17,8.1625,8.17,169200.0
2010-02-17 15:45:00,10.88,10.88,10.86,10.87,173000.0,8.17,8.17,8.155,8.1625,173000.0
2010-02-17 15:50:00,10.87,10.87,10.86,10.86,260800.0,8.1625,8.1625,8.155,8.155,260800.0
2010-02-17 15:55:00,10.86,10.87,10.85,10.86,424000.0,8.155,8.1625,8.1475,8.155,424000.0
2010-02-18 09:30:00,10.81,10.88,10.78,10.88,241600.0,8.1175,8.17,8.095,8.17,241600.0
2010-02-18 09:35:00,10.87,10.9,10.86,10.88,430600.0,8.1625,8.1851,8.155,8.17,430600.0
2010-02-18 09:40:00,10.88,10.88,10.86,10.88,195000.0,8.17,8.17,8.155,8.17,195000.0
2010-02-18 09:45:00,10.88,10.91,10.87,10.9,103600.0,8.17,8.1926,8.1625,8.1851,103600.0
2010-02-18 09:50:00,10.9,10.94,10.9,10.94,92000.0,8.1851,8.2151,8.1851,8.2151,92000.0
2010-02-18 09:55:00,10.94,10.94,10.93,10.94,38600.0,8.2151,8.2151,8.2076,8.2151,38600.0
2010-02-18 10:00:00,10.93,10.95,10.93,10.95,193800.0,8.2076,8.2226,8.2076,8.2226,193800.0
2010-02-18 10:05:00,10.95,10.97,10.94,10.96,122200.0,8.2226,8.2376,8.2151,8.2301,122200.0
2010-02-18 10:10:00,10.96,10.99,10.95,10.98,240400.0,8.2301,8.2526,8.2226,8.2451,240400.0
2010-02-18 10:15:00,10.98,10.99,10.97,10.99,257600.0,8.2451,8.2526,8.2376,8.2526,257600.0
2010-02-18 10:20:00,10.99,11.0,10.97,10.97,320200.0,8.2526,8.2602,8.2376,8.2376,320200.0
2010-02-18 10:25:00,10.97,10.99,10.97,10.98,118800.0,8.2376,8.2526,8.2376,8.2451,118800.0
2010-02-18 10:30:00,10.98,10.99,10.96,10.99,515800.0,8.2451,8.2526,8.2301,8.2526,515800.0
2010-02-18 10:35:00,10.99,11.0,10.99,10.99,161800.0,8.2526,8.2602,8.2526,8.2526,161800.0
2010-02-18 10:40:00,10.99,11.01,10.99,10.99,400600.0,8.2526,8.2677,8.2526,8.2526,400600.0
2010-02-18 10:45:00,10.99,11.0,10.99,11.0,127200.0,8.2526,8.2602,8.2526,8.2602,127200.0
2010-02-18 10:50:00,11.0,11.0,10.99,10.99,79800.0,8.2602,8.2602,8.2526,8.2526,79800.0
2010-02-18 10:55:00,10.99,11.0,10.98,10.98,123000.0,8.2526,8.2602,8.2451,8.2451,123000.0
2010-02-18 11:00:00,10.97,10.98,10.97,10.97,59000.0,8.2376,8.2451,8.2376,8.2376,59000.0
2010-02-18 11:05:00,10.97,10.97,10.96,10.96,68400.0,8.2376,8.2376,8.2301,8.2301,68400.0
2010-02-18 11:10:00,10.96,10.96,10.96,10.96,20400.0,8.2301,8.2301,8.2301,8.2301,20400.0
2010-02-18 11:15:00,10.96,10.96,10.95,10.95,47800.0,8.2301,8.2301,8.2226,8.2226,47800.0
2010-02-18 11:20:00,10.96,10.97,10.95,10.96,195400.0,8.2301,8.2376,8.2226,8.2301,195400.0
2010-02-18 11:25:00,10.96,10.96,10.95,10.96,17400.0,8.2301,8.2301,8.2226,8.2301,17400.0
2010-02-18 11:30:00,10.96,10.96,10.95,10.96,23200.0,8.2301,8.2301,8.2226,8.2301,23200.0
2010-02-18 11:35:00,10.96,10.97,10.95,10.96,49800.0,8.2301,8.2376,8.2226,8.2301,49800.0
2010-02-18 11:40:00,10.96,10.97,10.96,10.97,73800.0,8.2301,8.2376,8.2301,8.2376,73800.0
2010-02-18 11:45:00,10.97,10.97,10.96,10.97,117000.0,8.2376,8.2376,8.2301,8.2376,117000.0
2010-02-18 11:50:00,10.96,10.97,10.96,10.96,93400.0,8.2301,8.2376,8.2301,8.2301,93400.0
2010-02-18 11:55:00,10.96,10.97,10.96,10.96,93800.0,8.2301,8.2376,8.2301,8.2301,93800.0
2010-02-18 12:00:00,10.96,10.96,10.96,10.96,13400.0,8.2301,8.2301,8.2301,8.2301,13400.0
2010-02-18 12:05:00,10.96,10.96,10.95,10.95,48000.0,8.2301,8.2301,8.2226,8.2226,48000.0
2010-02-18 12:10:00,10.95,10.95,10.94,10.94,142600.0,8.2226,8.2226,8.2151,8.2151,142600.0
2010-02-18 12:15:00,10.94,10.95,10.94,10.95,78400.0,8.2151,8.2226,8.2151,8.2226,78400.0
2010-02-18 12:20:00,10.95,10.95,10.93,10.94,184200.0,8.2226,8.2226,8.2076,8.2151,184200.0
2010-02-18 12:25:00,10.94,10.94,10.93,10.93,128600.0,8.2151,8.2151,8.2076,8.2076,128600.0
2010-02-18 12:30:00,10.94,10.94,10.93,10.93,54800.0,8.2151,8.2151,8.2076,8.2076,54800.0
2010-02-18 12:35:00,10.93,10.93,10.93,10.93,13800.0,8.2076,8.2076,8.2076,8.2076,13800.0
2010-02-18 12:40:00,10.93,10.94,10.93,10.94,58800.0,8.2076,8.2151,8.2076,8.2151,58800.0
2010-02-18 12:45:00,10.93,10.94,10.93,10.94,46800.0,8.2076,8.2151,8.2076,8.2151,46800.0
2010-02-18 12:50:00,10.94,10.96,10.94,10.96,111600.0,8.2151,8.2301,8.2151,8.2301,111600.0
2010-02-18 12:55:00,10.96,10.96,10.95,10.96,9200.0,8.2301,8.2301,8.2226,8.2301,9200.0
2010-02-18 13:00:00,10.96,10.96,10.95,10.96,44800.0,8.2301,8.2301,8.2226,8.2301,44800.0
2010-02-18 13:05:00,10.96,10.96,10.96,10.96,13600.0,8.2301,8.2301,8.2301,8.2301,13600.0
2010-02-18 13:10:00,10.96,10.96,10.96,10.96,8200.0,8.2301,8.2301,8.2301,8.2301,8200.0
2010-02-18 13:15:00,10.96,10.96,10.96,10.96,26200.0,8.2301,8.2301,8.2301,8.2301,26200.0
2010-02-18 13:20:00,10.96,10.97,10.96,10.96,36200.0,8.2301,8.2376,8.2301,8.2301,36200.0
2010-02-18 13:25:00,10.97,10.97,10.96,10.97,17200.0,8.2376,8.2376,8.2301,8.2376,17200.0
2010-02-18 13:30:00,10.96,10.97,10.96,10.97,108800.0,8.2301,8.2376,8.2301,8.2376,108800.0
2010-02-18 13:35:00,10.97,10.97,10.97,10.97,14400.0,8.2376,8.2376,8.2376,8.2376,14400.0
2010-02-18 13:40:00,10.97,10.97,10.97,10.97,23400.0,8.2376,8.2376,8.2376,8.2376,23400.0
2010-02-18 13:45:00,10.97,10.97,10.97,10.97,39400.0,8.2376,8.2376,8.2376,8.2376,39400.0
2010-02-18 13:50:00,10.97,10.97,10.97,10.97,21200.0,8.2376,8.2376,8.2376,8.2376,21200.0
2010-02-18 13:55:00,10.97,10.97,10.97,10.97,9400.0,8.2376,8.2376,8.2376,8.2376,9400.0
2010-02-18 14:00:00,10.97,10.97,10.97,10.97,63400.0,8.2376,8.2376,8.2376,8.2376,63400.0
2010-02-18 14:05:00,10.97,10.97,10.97,10.97,66200.0,8.2376,8.2376,8.2376,8.2376,66200.0
2010-02-18 14:10:00,10.97,10.99,10.97,10.97,207800.0,8.2376,8.2526,8.2376,8.2376,207800.0
2010-02-18 14:15:00,10.98,11.0,10.97,11.0,72600.0,8.2451,8.2602,8.2376,8.2602,72600.0
2010-02-18 14:20:00,10.99,11.01,10.99,11.01,200200.0,8.2526,8.2677,8.2526,8.2677,200200.0
2010-02-18 14:25:00,11.01,11.02,11.0,11.02,119400.0,8.2677,8.2752,8.2602,8.2752,119400.0
2010-02-18 14:30:00,11.02,11.02,11.0,11.0,127400.0,8.2752,8.2752,8.2602,8.2602,127400.0
2010-02-18 14:35:00,11.0,11.02,11.0,11.0,118000.0,8.2602,8.2752,8.2602,8.2602,118000.0
2010-02-18 14:40:00,11.0,11.01,10.99,11.0,173600.0,8.2602,8.2677,8.2526,8.2602,173600.0
2010-02-18 14:45:00,11.0,11.01,11.0,11.01,71800.0,8.2602,8.2677,8.2602,8.2677,71800.0
2010-02-18 14:50:00,11.01,11.01,10.99,11.0,75400.0,8.2677,8.2677,8.2526,8.2602,75400.0
2010-02-18 14:55:00,10.99,11.02,10.99,11.02,189000.0,8.2526,8.2752,8.2526,8.2752,189000.0
2010-02-18 15:00:00,11.02,11.02,10.99,11.0,132800.0,8.2752,8.2752,8.2526,8.2602,132800.0
2010-02-18 15:05:00,11.0,11.02,11.0,11.01,240200.0,8.2602,8.2752,8.2602,8.2677,240200.0
2010-02-18 15:10:00,11.01,11.02,11.01,11.01,76800.0,8.2677,8.2752,8.2677,8.2677,76800.0
2010-02-18 15:15:00,11.01,11.02,11.01,11.01,63200.0,8.2677,8.2752,8.2677,8.2677,63200.0
2010-02-18 15:20:00,11.02,11.02,11.01,11.01,79000.0,8.2752,8.2752,8.2677,8.2677,79000.0
2010-02-18 15:25:00,11.02,11.02,11.01,11.01,100000.0,8.2752,8.2752,8.2677,8.2677,100000.0
2010-02-18 15:30:00,11.01,11.01,10.99,11.0,177800.0,8.2677,8.2677,8.2526,8.2602,177800.0
2010-02-18 15:35:00,11.0,11.01,10.99,11.01,330800.0,8.2602,8.2677,8.2526,8.2677,330800.0
2010-02-18 15:40:00,11.01,11.03,11.01,11.03,401600.0,8.2677,8.2827,8.2677,8.2827,401600.0
2010-02-18 15:45:00,11.03,11.03,11.02,11.02,213600.0,8.2827,8.2827,8.2752,8.2752,213600.0
2010-02-18 15:50:00,11.02,11.02,11.0,11.0,221400.0,8.2752,8.2752,8.2602,8.2602,221400.0
2010-02-18 15:55:00,11.0,11.02,10.99,11.01,1213600.0,8.2602,8.2752,8.2526,8.2677,1213600.0
2010-02-19 09:30:00,10.99,11.01,10.94,10.98,1235400.0,8.2526,8.2677,8.2151,8.2451,1235400.0
2010-02-19 09:35:00,10.98,11.04,10.97,11.03,157400.0,8.2451,8.2902,8.2376,8.2827,157400.0
2010-02-19 09:40:00,11.03,11.03,10.99,10.99,236000.0,8.2827,8.2827,8.2526,8.2526,236000.0
2010-02-19 09:45:00,10.99,11.01,10.98,10.99,258600.0,8.2526,8.2677,8.2451,8.2526,258600.0
2010-02-19 09:50:00,10.99,11.0,10.99,10.99,155400.0,8.2526,8.2602,8.2526,8.2526,155400.0
2010-02-19 09:55:00,10.99,11.0,10.97,10.97,73200.0,8.2526,8.2602,8.2376,8.2376,73200.0
2010-02-19 10:00:00,10.97,11.0,10.97,10.99,110000.0,8.2376,8.2602,8.2376,8.2526,110000.0
2010-02-19 10:05:00,10.99,11.01,10.99,11.01,159200.0,8.2526,8.2677,8.2526,8.2677,159200.0
2010-02-19 10:10:00,11.01,11.02,11.01,11.01,85600.0,8.2677,8.2752,8.2677,8.2677,85600.0
2010-02-19 10:15:00,11.01,11.01,10.99,10.99,111000.0,8.2677,8.2677,8.2526,8.2526,111000.0
2010-02-19 10:20:00,10.99,11.0,10.98,10.99,168800.0,8.2526,8.2602,8.2451,8.2526,168800.0
2010-02-19 10:25:00,10.99,11.0,10.98,10.99,91400.0,8.2526,8.2602,8.2451,8.2526,91400.0
2010-02-19 10:30:00,10.98,10.99,10.97,10.97,21200.0,8.2451,8.2526,8.2376,8.2376,21200.0
2010-02-19 10:35:00,10.98,10.99,10.97,10.98,128000.0,8.2451,8.2526,8.2376,8.2451,128000.0
2010-02-19 10:40:00,10.99,10.99,10.98,10.99,92600.0,8.2526,8.2526,8.2451,8.2526,92600.0
2010-02-19 10:45:00,10.99,11.01,10.99,11.0,110800.0,8.2526,8.2677,8.2526,8.2602,110800.0
2010-02-19 10:50:00,10.99,11.01,10.99,11.0,47000.0,8.2526,8.2677,8.2526,8.2602,47000.0
2010-02-19 10:55:00,11.01,11.01,10.99,11.0,42600.0,8.2677,8.2677,8.2526,8.2602,42600.0
2010-02-19 11:00:00,11.0,11.03,11.0,11.03,125800.0,8.2602,8.2827,8.2602,8.2827,125800.0
2010-02-19 11:05:00,11.03,11.04,11.03,11.04,31600.0,8.2827,8.2902,8.2827,8.2902,31600.0
2010-02-19 11:10:00,11.05,11.06,11.04,11.06,202000.0,8.2977,8.3052,8.2902,8.3052,202000.0
2010-02-19 11:15:00,11.06,11.07,11.05,11.05,160200.0,8.3052,8.3127,8.2977,8.2977,160200.0
2010-02-19 11:20:00,11.05,11.08,11.05,11.06,182000.0,8.2977,8.3202,8.2977,8.3052,182000.0
2010-02-19 11:25:00,11.06,11.06,11.03,11.04,232400.0,8.3052,8.3052,8.2827,8.2902,232400.0
2010-02-19 11:30:00,11.04,11.05,11.01,11.01,313200.0,8.2902,8.2977,8.2677,8.2677,313200.0
2010-02-19 11:35:00,11.02,11.04,11.0,11.03,476600.0,8.2752,8.2902,8.2602,8.2827,476600.0
2010-02-19 11:40:00,11.03,11.05,11.02,11.04,155400.0,8.2827,8.2977,8.2752,8.2902,155400.0
2010-02-19 11:45:00,11.05,11.05,11.03,11.03,580400.0,8.2977,8.2977,8.2827,8.2827,580400.0
2010-02-19 11:50:00,11.02,11.03,11.02,11.03,157200.0,8.2752,8.2827,8.2752,8.2827,157200.0
2010-02-19 11:55:00,11.03,11.05,11.02,11.05,154800.0,8.2827,8.2977,8.2752,8.2977,154800.0
2010-02-19 12:00:00,11.05,11.06,11.05,11.05,161600.0,8.2977,8.3052,8.2977,8.2977,161600.0
2010-02-19 12:05:00,11.05,11.05,11.04,11.05,148600.0,8.2977,8.2977,8.2902,8.2977,148600.0
2010-02-19 12:10:00,11.05,11.05,11.05,11.05,46400.0,8.2977,8.2977,8.2977,8.2977,46400.0
2010-02-19 12:15:00,11.05,11.06,11.05,11.06,26000.0,8.2977,8.3052,8.2977,8.3052,26000.0
2010-02-19 12:20:00,11.06,11.06,11.05,11.06,50200.0,8.3052,8.3052,8.2977,8.3052,50200.0
2010-02-19 12:25:00,11.06,11.06,11.05,11.05,48200.0,8.3052,8.3052,8.2977,8.2977,48200.0
2010-02-19 12:30:00,11.06,11.06,11.04,11.05,135800.0,8.3052,8.3052,8.2902,8.2977,135800.0
2010-02-19 12:35:00,11.05,11.05,11.04,11.04,37800.0,8.2977,8.2977,8.2902,8.2902,37800.0
2010-02-19 12:40:00,11.04,11.05,11.04,11.05,34800.0,8.2902,8.2977,8.2902,8.2977,34800.0
2010-02-19 12:45:00,11.05,11.05,11.04,11.04,36200.0,8.2977,8.2977,8.2902,8.2902,36200.0
2010-02-19 12:50:00,11.04,11.04,11.04,11.04,27400.0,8.2902,8.2902,8.2902,8.2902,27400.0
2010-02-19 12:55:00,11.04,11.05,11.04,11.05,44000.0,8.2902,8.2977,8.2902,8.2977,44000.0
2010-02-19 13:00:00,11.05,11.05,11.04,11.05,38600.0,8.2977,8.2977,8.2902,8.2977,38600.0
2010-02-19 13:05:00,11.05,11.05,11.05,11.05,8800.0,8.2977,8.2977,8.2977,8.2977,8800.0
2010-02-19 13:10:00,11.05,11.05,11.04,11.04,27400.0,8.2977,8.2977,8.2902,8.2902,27400.0
2010-02-19 13:15:00,11.04,11.05,11.04,11.05,24600.0,8.2902,8.2977,8.2902,8.2977,24600.0
2010-02-19 13:20:00,11.05,11.05,11.05,11.05,14400.0,8.2977,8.2977,8.2977,8.2977,14400.0
2010-02-19 13:25:00,11.05,11.05,11.05,11.05,13400.0,8.2977,8.2977,8.2977,8.2977,13400.0
2010-02-19 13:30:00,11.05,11.05,11.05,11.05,28000.0,8.2977,8.2977,8.2977,8.2977,28000.0
2010-02-19 13:35:00,11.05,11.05,11.05,11.05,25000.0,8.2977,8.2977,8.2977,8.2977,25000.0
2010-02-19 13:40:00,11.05,11.05,11.05,11.05,21000.0,8.2977,8.2977,8.2977,8.2977,21000.0
2010-02-19 13:45:00,11.05,11.05,11.05,11.05,18200.0,8.2977,8.2977,8.2977,8.2977,18200.0
2010-02-19 13:50:00,11.05,11.05,11.05,11.05,37000.0,8.2977,8.2977,8.2977,8.2977,37000.0
2010-02-19 13:55:00,11.05,11.05,11.05,11.05,43000.0,8.2977,8.2977,8.2977,8.2977,43000.0
2010-02-19 14:00:00,11.05,11.05,11.04,11.04,104400.0,8.2977,8.2977,8.2902,8.2902,104400.0
2010-02-19 14:05:00,11.04,11.05,11.04,11.05,50200.0,8.2902,8.2977,8.2902,8.2977,50200.0
2010-02-19 14:10:00,11.05,11.05,11.04,11.05,45200.0,8.2977,8.2977,8.2902,8.2977,45200.0
2010-02-19 14:15:00,11.05,11.05,11.05,11.05,25200.0,8.2977,8.2977,8.2977,8.2977,25200.0
2010-02-19 14:20:00,11.05,11.05,11.05,11.05,36600.0,8.2977,8.2977,8.2977,8.2977,36600.0
2010-02-19 14:25:00,11.05,11.05,11.05,11.05,33000.0,8.2977,8.2977,8.2977,8.2977,33000.0
2010-02-19 14:30:00,11.05,11.06,11.05,11.06,38200.0,8.2977,8.3052,8.2977,8.3052,38200.0
2010-02-19 14:35:00,11.06,11.06,11.05,11.05,33800.0,8.3052,8.3052,8.2977,8.2977,33800.0
2010-02-19 14:40:00,11.06,11.06,11.05,11.06,23800.0,8.3052,8.3052,8.2977,8.3052,23800.0
2010-02-19 14:45:00,11.06,11.06,11.05,11.06,22600.0,8.3052,8.3052,8.2977,8.3052,22600.0
2010-02-19 14:50:00,11.06,11.06,11.05,11.06,28200.0,8.3052,8.3052,8.2977,8.3052,28200.0
2010-02-19 14:55:00,11.06,11.06,11.05,11.06,37600.0,8.3052,8.3052,8.2977,8.3052,37600.0
2010-02-19 15:00:00,11.06,11.06,11.05,11.06,57600.0,8.3052,8.3052,8.2977,8.3052,57600.0
2010-02-19 15:05:00,11.06,11.06,11.05,11.06,95600.0,8.3052,8.3052,8.2977,8.3052,95600.0
2010-02-19 15:10:00,11.06,11.06,11.05,11.05,81800.0,8.3052,8.3052,8.2977,8.2977,81800.0
2010-02-19 15:15:00,11.05,11.05,11.04,11.05,69800.0,8.2977,8.2977,8.2902,8.2977,69800.0
2010-02-19 15:20:00,11.04,11.05,11.04,11.04,42200.0,8.2902,8.2977,8.2902,8.2902,42200.0
2010-02-19 15:25:00,11.04,11.05,11.04,11.04,33000.0,8.2902,8.2977,8.2902,8.2902,33000.0
2010-02-19 15:30:00,11.04,11.05,11.04,11.04,158600.0,8.2902,8.2977,8.2902,8.2902,158600.0
2010-02-19 15:35:00,11.04,11.05,11.04,11.05,140400.0,8.2902,8.2977,8.2902,8.2977,140400.0
2010-02-19 15:40:00,11.05,11.06,11.04,11.06,295000.0,8.2977,8.3052,8.2902,8.3052,295000.0
2010-02-19 15:45:00,11.06,11.06,11.06,11.06,113600.0,8.3052,8.3052,8.3052,8.3052,113600.0
2010-02-19 15:50:00,11.06,11.06,11.05,11.06,274800.0,8.3052,8.3052,8.2977,8.3052,274800.0
2010-02-19 15:55:00,11.05,11.06,11.05,11.05,368800.0,8.2977,8.3052,8.2977,8.2977,368800.0
2010-02-22 09:30:00,11.04,11.06,11.01,11.04,222200.0,8.2902,8.3052,8.2677,8.2902,222200.0
2010-02-22 09:35:00,11.04,11.08,11.04,11.07,177800.0,8.2902,8.3202,8.2902,8.3127,177800.0
2010-02-22 09:40:00,11.06,11.07,11.02,11.03,175200.0,8.3052,8.3127,8.2752,8.2827,175200.0
2010-02-22 09:45:00,11.04,11.06,11.02,11.05,169400.0,8.2902,8.3052,8.2752,8.2977,169400.0
2010-02-22 09:50:00,11.05,11.06,11.04,11.06,195600.0,8.2977,8.3052,8.2902,8.3052,195600.0
2010-02-22 09:55:00,11.06,11.11,11.06,11.1,279200.0,8.3052,8.3428,8.3052,8.3352,279200.0
2010-02-22 10:00:00,11.1,11.1,11.06,11.09,234800.0,8.3352,8.3352,8.3052,8.3277,234800.0
2010-02-22 10:05:00,11.09,11.13,11.08,11.1,533200.0,8.3277,8.3578,8.3202,8.3352,533200.0
2010-02-22 10:10:00,11.1,11.1,11.09,11.1,103000.0,8.3352,8.3352,8.3277,8.3352,103000.0
2010-02-22 10:15:00,11.1,11.1,11.08,11.09,85400.0,8.3352,8.3352,8.3202,8.3277,85400.0
2010-02-22 10:20:00,11.09,11.1,11.09,11.1,95000.0,8.3277,8.3352,8.3277,8.3352,95000.0
2010-02-22 10:25:00,11.1,11.1,11.1,11.1,105200.0,8.3352,8.3352,8.3352,8.3352,105200.0
2010-02-22 10:30:00,11.1,11.1,11.1,11.1,66600.0,8.3352,8.3352,8.3352,8.3352,66600.0
2010-02-22 10:35:00,11.1,11.1,11.09,11.09,56000.0,8.3352,8.3352,8.3277,8.3277,56000.0
2010-02-22 10:40:00,11.09,11.09,11.09,11.09,40000.0,8.3277,8.3277,8.3277,8.3277,40000.0
2010-02-22 10:45:00,11.09,11.09,11.08,11.08,72000.0,8.3277,8.3277,8.3202,8.3202,72000.0
2010-02-22 10:50:00,11.08,11.08,11.06,11.06,48200.0,8.3202,8.3202,8.3052,8.3052,48200.0
2010-02-22 10:55:00,11.06,11.06,11.04,11.05,167200.0,8.3052,8.3052,8.2902,8.2977,167200.0
2010-02-22 11:00:00,11.05,11.06,11.04,11.04,339200.0,8.2977,8.3052,8.2902,8.2902,339200.0
2010-02-22 11:05:00,11.05,11.05,11.04,11.04,66200.0,8.2977,8.2977,8.2902,8.2902,66200.0
2010-02-22 11:10:00,11.05,11.05,11.02,11.02,159600.0,8.2977,8.2977,8.2752,8.2752,159600.0
2010-02-22 11:15:00,11.02,11.02,11.0,11.02,104800.0,8.2752,8.2752,8.2602,8.2752,104800.0
2010-02-22 11:20:00,11.02,11.02,11.01,11.02,32800.0,8.2752,8.2752,8.2677,8.2752,32800.0
2010-02-22 11:25:00,11.02,11.03,11.0,11.01,106000.0,8.2752,8.2827,8.2602,8.2677,106000.0
2010-02-22 11:30:00,11.01,11.03,11.01,11.02,99600.0,8.2677,8.2827,8.2677,8.2752,99600.0
2010-02-22 11:35:00,11.02,11.03,11.02,11.02,65000.0,8.2752,8.2827,8.2752,8.2752,65000.0
2010-02-22 11:40:00,11.03,11.04,11.02,11.04,55600.0,8.2827,8.2902,8.2752,8.2902,55600.0
2010-02-22 11:45:00,11.04,11.04,11.04,11.04,13600.0,8.2902,8.2902,8.2902,8.2902,13600.0
2010-02-22 11:50:00,11.04,11.04,11.04,11.04,14600.0,8.2902,8.2902,8.2902,8.2902,14600.0
2010-02-22 11:55:00,11.04,11.04,11.04,11.04,12200.0,8.2902,8.2902,8.2902,8.2902,12200.0
2010-02-22 12:00:00,11.04,11.05,11.04,11.05,39600.0,8.2902,8.2977,8.2902,8.2977,39600.0
2010-02-22 12:05:00,11.05,11.05,11.05,11.05,81000.0,8.2977,8.2977,8.2977,8.2977,81000.0
2010-02-22 12:10:00,11.05,11.05,11.05,11.05,22400.0,8.2977,8.2977,8.2977,8.2977,22400.0
2010-02-22 12:15:00,11.05,11.05,11.04,11.05,108600.0,8.2977,8.2977,8.2902,8.2977,108600.0
2010-02-22 12:20:00,11.05,11.05,11.05,11.05,30000.0,8.2977,8.2977,8.2977,8.2977,30000.0
2010-02-22 12:25:00,11.05,11.05,11.04,11.04,25200.0,8.2977,8.2977,8.2902,8.2902,25200.0
2010-02-22 12:30:00,11.04,11.06,11.04,11.06,266200.0,8.2902,8.3052,8.2902,8.3052,266200.0
2010-02-22 12:35:00,11.06,11.07,11.06,11.06,49400.0,8.3052,8.3127,8.3052,8.3052,49400.0
2010-02-22 12:40:00,11.06,11.07,11.06,11.06,98600.0,8.3052,8.3127,8.3052,8.3052,98600.0
2010-02-22 12:45:00,11.06,11.07,11.05,11.05,261800.0,8.3052,8.3127,8.2977,8.2977,261800.0
2010-02-22 12:50:00,11.05,11.05,11.05,11.05,55200.0,8.2977,8.2977,8.2977,8.2977,55200.0
2010-02-22 12:55:00,11.05,11.08,11.05,11.06,148400.0,8.2977,8.3202,8.2977,8.3052,148400.0
2010-02-22 13:00:00,11.06,11.08,11.06,11.06,264400.0,8.3052,8.3202,8.3052,8.3052,264400.0
2010-02-22 13:05:00,11.06,11.06,11.06,11.06,13800.0,8.3052,8.3052,8.3052,8.3052,13800.0
2010-02-22 13:10:00,11.06,11.06,11.06,11.06,87000.0,8.3052,8.3052,8.3052,8.3052,87000.0
2010-02-22 13:15:00,11.06,11.06,11.06,11.06,40400.0,8.3052,8.3052,8.3052,8.3052,40400.0
2010-02-22 13:20:00,11.06,11.08,11.06,11.08,57000.0,8.3052,8.3202,8.3052,8.3202,57000.0
2010-02-22 13:25:00,11.08,11.08,11.08,11.08,11000.0,8.3202,8.3202,8.3202,8.3202,11000.0
2010-02-22 13:30:00,11.08,11.09,11.08,11.09,35000.0,8.3202,8.3277,8.3202,8.3277,35000.0
2010-02-22 13:35:00,11.09,11.1,11.08,11.1,42600.0,8.3277,8.3352,8.3202,8.3352,42600.0
2010-02-22 13:40:00,11.1,11.1,11.09,11.09,30200.0,8.3352,8.3352,8.3277,8.3277,30200.0
2010-02-22 13:45:00,11.1,11.13,11.09,11.13,223200.0,8.3352,8.3578,8.3277,8.3578,223200.0
2010-02-22 13:50:00,11.13,11.13,11.12,11.12,95600.0,8.3578,8.3578,8.3503,8.3503,95600.0
2010-02-22 13:55:00,11.12,11.13,11.12,11.12,73200.0,8.3503,8.3578,8.3503,8.3503,73200.0
2010-02-22 14:00:00,11.12,11.13,11.12,11.12,50200.0,8.3503,8.3578,8.3503,8.3503,50200.0
2010-02-22 14:05:00,11.12,11.13,11.1,11.1,110800.0,8.3503,8.3578,8.3352,8.3352,110800.0
2010-02-22 14:10:00,11.1,11.1,11.1,11.1,14200.0,8.3352,8.3352,8.3352,8.3352,14200.0
2010-02-22 14:15:00,11.1,11.1,11.09,11.09,34800.0,8.3352,8.3352,8.3277,8.3277,34800.0
2010-02-22 14:20:00,11.09,11.11,11.09,11.1,88600.0,8.3277,8.3428,8.3277,8.3352,88600.0
2010-02-22 14:25:00,11.1,11.1,11.09,11.09,40400.0,8.3352,8.3352,8.3277,8.3277,40400.0
2010-02-22 14:30:00,11.09,11.1,11.09,11.09,60800.0,8.3277,8.3352,8.3277,8.3277,60800.0
2010-02-22 14:35:00,11.09,11.09,11.08,11.09,45200.0,8.3277,8.3277,8.3202,8.3277,45200.0
2010-02-22 14:40:00,11.09,11.09,11.08,11.08,89000.0,8.3277,8.3277,8.3202,8.3202,89000.0
2010-02-22 14:45:00,11.09,11.09,11.08,11.09,74400.0,8.3277,8.3277,8.3202,8.3277,74400.0
2010-02-22 14:50:00,11.09,11.09,11.08,11.09,77200.0,8.3277,8.3277,8.3202,8.3277,77200.0
2010-02-22 14:55:00,11.09,11.09,11.08,11.08,83400.0,8.3277,8.3277,8.3202,8.3202,83400.0
2010-02-22 15:00:00,11.09,11.09,11.07,11.07,44800.0,8.3277,8.3277,8.3127,8.3127,44800.0
2010-02-22 15:05:00,11.08,11.08,11.07,11.08,165200.0,8.3202,8.3202,8.3127,8.3202,165200.0
2010-02-22 15:10:00,11.08,11.09,11.08,11.08,62600.0,8.3202,8.3277,8.3202,8.3202,62600.0
2010-02-22 15:15:00,11.09,11.09,11.08,11.08,31800.0,8.3277,8.3277,8.3202,8.3202,31800.0
2010-02-22 15:20:00,11.09,11.09,11.08,11.08,98400.0,8.3277,8.3277,8.3202,8.3202,98400.0
2010-02-22 15:25:00,11.08,11.08,11.08,11.08,46600.0,8.3202,8.3202,8.3202,8.3202,46600.0
2010-02-22 15:30:00,11.08,11.08,11.08,11.08,72800.0,8.3202,8.3202,8.3202,8.3202,72800.0
2010-02-22 15:35:00,11.08,11.08,11.05,11.05,250400.0,8.3202,8.3202,8.2977,8.2977,250400.0
2010-02-22 15:40:00,11.05,11.06,11.03,11.04,202400.0,8.2977,8.3052,8.2827,8.2902,202400.0
2010-02-22 15:45:00,11.04,11.05,11.03,11.05,367400.0,8.2902,8.2977,8.2827,8.2977,367400.0
2010-02-22 15:50:00,11.05,11.05,11.04,11.05,205400.0,8.2977,8.2977,8.2902,8.2977,205400.0
2010-02-22 15:55:00,11.05,11.05,11.04,11.05,534600.0,8.2977,8.2977,8.2902,8.2977,534600.0
2010-02-23 09:30:00,11.02,11.06,10.97,10.99,233800.0,8.2752,8.3052,8.2376,8.2526,233800.0
2010-02-23 09:35:00,11.01,11.03,10.99,10.99,120600.0,8.2677,8.2827,8.2526,8.2526,120600.0
2010-02-23 09:40:00,11.0,11.02,10.98,10.98,111200.0,8.2602,8.2752,8.2451,8.2451,111200.0
2010-02-23 09:45:00,10.98,10.99,10.95,10.95,262000.0,8.2451,8.2526,8.2226,8.2226,262000.0
2010-02-23 09:50:00,10.95,10.95,10.88,10.9,836400.0,8.2226,8.2226,8.17,8.1851,836400.0
2010-02-23 09:55:00,10.9,10.9,10.88,10.9,313600.0,8.1851,8.1851,8.17,8.1851,313600.0
2010-02-23 10:00:00,10.9,10.9,10.81,10.84,447000.0,8.1851,8.1851,8.1175,8.14,447000.0
2010-02-23 10:05:00,10.84,10.85,10.84,10.85,353200.0,8.14,8.1475,8.14,8.1475,353200.0
2010-02-23 10:10:00,10.85,10.88,10.83,10.85,462000.0,8.1475,8.17,8.1325,8.1475,462000.0
2010-02-23 10:15:00,10.85,10.9,10.84,10.88,416000.0,8.1475,8.1851,8.14,8.17,416000.0
2010-02-23 10:20:00,10.89,10.89,10.88,10.88,148000.0,8.1776,8.1776,8.17,8.17,148000.0
2010-02-23 10:25:00,10.88,10.91,10.87,10.91,210200.0,8.17,8.1926,8.1625,8.1926,210200.0
2010-02-23 10:30:00,10.9,10.91,10.88,10.88,198400.0,8.1851,8.1926,8.17,8.17,198400.0
2010-02-23 10:35:00,10.88,10.89,10.88,10.89,62200.0,8.17,8.1776,8.17,8.1776,62200.0
2010-02-23 10:40:00,10.88,10.89,10.88,10.89,163400.0,8.17,8.1776,8.17,8.1776,163400.0
2010-02-23 10:45:00,10.9,10.9,10.88,10.88,113000.0,8.1851,8.1851,8.17,8.17,113000.0
2010-02-23 10:50:00,10.89,10.89,10.87,10.87,82600.0,8.1776,8.1776,8.1625,8.1625,82600.0
2010-02-23 10:55:00,10.88,10.88,10.87,10.88,98200.0,8.17,8.17,8.1625,8.17,98200.0
2010-02-23 11:00:00,10.88,10.9,10.88,10.9,56200.0,8.17,8.1851,8.17,8.1851,56200.0
2010-02-23 11:05:00,10.9,10.9,10.89,10.89,48600.0,8.1851,8.1851,8.1776,8.1776,48600.0
2010-02-23 11:10:00,10.89,10.91,10.88,10.91,119000.0,8.1776,8.1926,8.17,8.1926,119000.0
2010-02-23 11:15:00,10.91,10.92,10.9,10.9,71800.0,8.1926,8.2001,8.1851,8.1851,71800.0
2010-02-23 11:20:00,10.9,10.92,10.9,10.92,68000.0,8.1851,8.2001,8.1851,8.2001,68000.0
2010-02-23 11:25:00,10.92,10.92,10.9,10.91,57400.0,8.2001,8.2001,8.1851,8.1926,57400.0
2010-02-23 11:30:00,10.9,10.92,10.9,10.92,64400.0,8.1851,8.2001,8.1851,8.2001,64400.0
2010-02-23 11:35:00,10.91,10.93,10.91,10.93,74800.0,8.1926,8.2076,8.1926,8.2076,74800.0
2010-02-23 11:40:00,10.93,10.95,10.92,10.93,510600.0,8.2076,8.2226,8.2001,8.2076,510600.0
2010-02-23 11:45:00,10.93,10.93,10.91,10.91,149600.0,8.2076,8.2076,8.1926,8.1926,149600.0
2010-02-23 11:50:00,10.92,10.92,10.88,10.89,154000.0,8.2001,8.2001,8.17,8.1776,154000.0
2010-02-23 11:55:00,10.88,10.9,10.88,10.88,97000.0,8.17,8.1851,8.17,8.17,97000.0
2010-02-23 12:00:00,10.88,10.89,10.88,10.88,112600.0,8.17,8.1776,8.17,8.17,112600.0
2010-02-23 12:05:00,10.88,10.88,10.88,10.88,85000.0,8.17,8.17,8.17,8.17,85000.0
2010-02-23 12:10:00,10.88,10.88,10.88,10.88,32600.0,8.17,8.17,8.17,8.17,32600.0
2010-02-23 12:15:00,10.88,10.88,10.88,10.88,51800.0,8.17,8.17,8.17,8.17,51800.0
2010-02-23 12:20:00,10.88,10.9,10.88,10.9,178200.0,8.17,8.1851,8.17,8.1851,178200.0
2010-02-23 12:25:00,10.9,10.91,10.88,10.91,151600.0,8.1851,8.1926,8.17,8.1926,151600.0
2010-02-23 12:30:00,10.91,10.92,10.89,10.92,190400.0,8.1926,8.2001,8.1776,8.2001,190400.0
2010-02-23 12:35:00,10.92,10.92,10.9,10.9,54000.0,8.2001,8.2001,8.1851,8.1851,54000.0
2010-02-23 12:40:00,10.9,10.9,10.88,10.88,53200.0,8.1851,8.1851,8.17,8.17,53200.0
2010-02-23 12:45:00,10.88,10.89,10.88,10.88,47800.0,8.17,8.1776,8.17,8.17,47800.0
2010-02-23 12:50:00,10.88,10.89,10.88,10.89,8800.0,8.17,8.1776,8.17,8.1776,8800.0
2010-02-23 12:55:00,10.89,10.9,10.88,10.9,67600.0,8.1776,8.1851,8.17,8.1851,67600.0
2010-02-23 13:00:00,10.9,10.9,10.9,10.9,19000.0,8.1851,8.1851,8.1851,8.1851,19000.0
2010-02-23 13:05:00,10.9,10.92,10.9,10.92,53000.0,8.1851,8.2001,8.1851,8.2001,53000.0
2010-02-23 13:10:00,10.92,10.92,10.91,10.92,19200.0,8.2001,8.2001,8.1926,8.2001,19200.0
2010-02-23 13:15:00,10.92,10.92,10.91,10.92,31400.0,8.2001,8.2001,8.1926,8.2001,31400.0
2010-02-23 13:20:00,10.91,10.92,10.91,10.92,36800.0,8.1926,8.2001,8.1926,8.2001,36800.0
2010-02-23 13:25:00,10.92,10.92,10.91,10.92,24600.0,8.2001,8.2001,8.1926,8.2001,24600.0
2010-02-23 13:30:00,10.92,10.92,10.9,10.9,80800.0,8.2001,8.2001,8.1851,8.1851,80800.0
2010-02-23 13:35:00,10.9,10.9,10.9,10.9,41800.0,8.1851,8.1851,8.1851,8.1851,41800.0
2010-02-23 13:40:00,10.9,10.9,10.88,10.88,96800.0,8.1851,8.1851,8.17,8.17,96800.0
2010-02-23 13:45:00,10.88,10.88,10.87,10.87,127600.0,8.17,8.17,8.1625,8.1625,127600.0
2010-02-23 13:50:00,10.87,10.87,10.86,10.86,65800.0,8.1625,8.1625,8.155,8.155,65800.0
2010-02-23 13:55:00,10.86,10.86,10.86,10.86,24200.0,8.155,8.155,8.155,8.155,24200.0
2010-02-23 14:00:00,10.86,10.86,10.84,10.85,172000.0,8.155,8.155,8.14,8.1475,172000.0
2010-02-23 14:05:00,10.85,10.88,10.85,10.88,281400.0,8.1475,8.17,8.1475,8.17,281400.0
2010-02-23 14:10:00,10.88,10.88,10.87,10.87,208000.0,8.17,8.17,8.1625,8.1625,208000.0
2010-02-23 14:15:00,10.87,10.87,10.86,10.87,169200.0,8.1625,8.1625,8.155,8.1625,169200.0
2010-02-23 14:20:00,10.87,10.87,10.86,10.86,127600.0,8.1625,8.1625,8.155,8.155,127600.0
2010-02-23 14:25:00,10.86,10.87,10.86,10.87,158600.0,8.155,8.1625,8.155,8.1625,158600.0
2010-02-23 14:30:00,10.86,10.87,10.86,10.87,153200.0,8.155,8.1625,8.155,8.1625,153200.0
2010-02-23 14:35:00,10.87,10.87,10.86,10.87,159800.0,8.1625,8.1625,8.155,8.1625,159800.0
2010-02-23 14:40:00,10.87,10.87,10.87,10.87,92600.0,8.1625,8.1625,8.1625,8.1625,92600.0
2010-02-23 14:45:00,10.87,10.88,10.86,10.87,329800.0,8.1625,8.17,8.155,8.1625,329800.0
2010-02-23 14:50:00,10.87,10.87,10.87,10.87,85800.0,8.1625,8.1625,8.1625,8.1625,85800.0
2010-02-23 14:55:00,10.87,10.87,10.86,10.87,133000.0,8.1625,8.1625,8.155,8.1625,133000.0
2010-02-23 15:00:00,10.87,10.87,10.86,10.86,222600.0,8.1625,8.1625,8.155,8.155,222600.0
2010-02-23 15:05:00,10.86,10.86,10.85,10.85,174200.0,8.155,8.155,8.1475,8.1475,174200.0
2010-02-23 15:10:00,10.85,10.86,10.85,10.86,251800.0,8.1475,8.155,8.1475,8.155,251800.0
2010-02-23 15:15:00,10.86,10.86,10.85,10.86,101600.0,8.155,8.155,8.1475,8.155,101600.0
2010-02-23 15:20:00,10.86,10.86,10.85,10.85,191200.0,8.155,8.155,8.1475,8.1475,191200.0
2010-02-23 15:25:00,10.85,10.86,10.85,10.86,196200.0,8.1475,8.155,8.1475,8.155,196200.0
2010-02-23 15:30:00,10.86,10.88,10.85,10.88,439400.0,8.155,8.17,8.1475,8.17,439400.0
2010-02-23 15:35:00,10.88,10.88,10.87,10.87,155000.0,8.17,8.17,8.1625,8.1625,155000.0
2010-02-23 15:40:00,10.87,10.88,10.86,10.86,294400.0,8.1625,8.17,8.155,8.155,294400.0
2010-02-23 15:45:00,10.86,10.87,10.86,10.86,387000.0,8.155,8.1625,8.155,8.155,387000.0
2010-02-23 15:50:00,10.86,10.87,10.86,10.86,223600.0,8.155,8.1625,8.155,8.155,223600.0
2010-02-23 15:55:00,10.87,10.87,10.85,10.86,735200.0,8.1625,8.1625,8.1475,8.155,735200.0
2010-02-24 09:30:00,10.86,10.92,10.84,10.84,137400.0,8.155,8.2001,8.14,8.14,137400.0
2010-02-24 09:35:00,10.84,10.87,10.84,10.86,119800.0,8.14,8.1625,8.14,8.155,119800.0
2010-02-24 09:40:00,10.87,10.88,10.87,10.88,30400.0,8.1625,8.17,8.1625,8.17,30400.0
2010-02-24 09:45:00,10.89,10.9,10.88,10.9,103000.0,8.1776,8.1851,8.17,8.1851,103000.0
2010-02-24 09:50:00,10.9,10.9,10.88,10.89,60400.0,8.1851,8.1851,8.17,8.1776,60400.0
2010-02-24 09:55:00,10.88,10.89,10.88,10.88,38200.0,8.17,8.1776,8.17,8.17,38200.0
2010-02-24 10:00:00,10.88,10.88,10.84,10.85,195600.0,8.17,8.17,8.14,8.1475,195600.0
2010-02-24 10:05:00,10.85,10.86,10.83,10.83,82600.0,8.1475,8.155,8.1325,8.1325,82600.0
2010-02-24 10:10:00,10.83,10.83,10.81,10.83,110400.0,8.1325,8.1325,8.1175,8.1325,110400.0
2010-02-24 10:15:00,10.82,10.83,10.81,10.81,83800.0,8.125,8.1325,8.1175,8.1175,83800.0
2010-02-24 10:20:00,10.81,10.81,10.78,10.8,126400.0,8.1175,8.1175,8.095,8.11,126400.0
2010-02-24 10:25:00,10.8,10.83,10.8,10.83,106400.0,8.11,8.1325,8.11,8.1325,106400.0
2010-02-24 10:30:00,10.82,10.83,10.81,10.81,114200.0,8.125,8.1325,8.1175,8.1175,114200.0
2010-02-24 10:35:00,10.81,10.83,10.81,10.83,124000.0,8.1175,8.1325,8.1175,8.1325,124000.0
2010-02-24 10:40:00,10.83,10.86,10.83,10.85,136800.0,8.1325,8.155,8.1325,8.1475,136800.0
2010-02-24 10:45:00,10.86,10.88,10.86,10.88,98200.0,8.155,8.17,8.155,8.17,98200.0
2010-02-24 10:50:00,10.88,10.89,10.87,10.88,173800.0,8.17,8.1776,8.1625,8.17,173800.0
2010-02-24 10:55:00,10.88,10.89,10.88,10.88,98200.0,8.17,8.1776,8.17,8.17,98200.0
2010-02-24 11:00:00,10.88,10.9,10.87,10.9,95600.0,8.17,8.1851,8.1625,8.1851,95600.0
2010-02-24 11:05:00,10.9,10.9,10.88,10.9,138800.0,8.1851,8.1851,8.17,8.1851,138800.0
2010-02-24 11:10:00,10.9,10.9,10.89,10.89,96000.0,8.1851,8.1851,8.1776,8.1776,96000.0
2010-02-24 11:15:00,10.88,10.89,10.88,10.88,85400.0,8.17,8.1776,8.17,8.17,85400.0
2010-02-24 11:20:00,10.88,10.89,10.88,10.88,129400.0,8.17,8.1776,8.17,8.17,129400.0
2010-02-24 11:25:00,10.88,10.88,10.87,10.88,67600.0,8.17,8.17,8.1625,8.17,67600.0
2010-02-24 11:30:00,10.88,10.88,10.87,10.87,71800.0,8.17,8.17,8.1625,8.1625,71800.0
2010-02-24 11:35:00,10.88,10.88,10.86,10.86,59600.0,8.17,8.17,8.155,8.155,59600.0
2010-02-24 11:40:00,10.86,10.87,10.86,10.87,105600.0,8.155,8.1625,8.155,8.1625,105600.0
2010-02-24 11:45:00,10.87,10.87,10.86,10.86,36800.0,8.1625,8.1625,8.155,8.155,36800.0
2010-02-24 11:50:00,10.86,10.87,10.86,10.87,77200.0,8.155,8.1625,8.155,8.1625,77200.0
2010-02-24 11:55:00,10.87,10.87,10.87,10.87,27600.0,8.1625,8.1625,8.1625,8.1625,27600.0
2010-02-24 12:00:00,10.87,10.88,10.87,10.88,27200.0,8.1625,8.17,8.1625,8.17,27200.0
2010-02-24 12:05:00,10.88,10.88,10.88,10.88,56800.0,8.17,8.17,8.17,8.17,56800.0
2010-02-24 12:10:00,10.88,10.9,10.88,10.9,151000.0,8.17,8.1851,8.17,8.1851,151000.0
2010-02-24 12:15:00,10.9,10.92,10.9,10.9,240200.0,8.1851,8.2001,8.1851,8.1851,240200.0
2010-02-24 12:20:00,10.9,10.91,10.9,10.9,19200.0,8.1851,8.1926,8.1851,8.1851,19200.0
2010-02-24 12:25:00,10.9,10.92,10.9,10.9,152800.0,8.1851,8.2001,8.1851,8.1851,152800.0
2010-02-24 12:30:00,10.9,10.9,10.9,10.9,55800.0,8.1851,8.1851,8.1851,8.1851,55800.0
2010-02-24 12:35:00,10.9,10.9,10.9,10.9,23600.0,8.1851,8.1851,8.1851,8.1851,23600.0
2010-02-24 12:40:00,10.9,10.91,10.9,10.91,62200.0,8.1851,8.1926,8.1851,8.1926,62200.0
2010-02-24 12:45:00,10.92,10.92,10.9,10.91,27200.0,8.2001,8.2001,8.1851,8.1926,27200.0
2010-02-24 12:50:00,10.91,10.92,10.9,10.92,48200.0,8.1926,8.2001,8.1851,8.2001,48200.0
2010-02-24 12:55:00,10.92,10.92,10.9,10.92,102600.0,8.2001,8.2001,8.1851,8.2001,102600.0
2010-02-24 13:00:00,10.92,10.92,10.92,10.92,65400.0,8.2001,8.2001,8.2001,8.2001,65400.0
2010-02-24 13:05:00,10.92,10.93,10.92,10.93,132400.0,8.2001,8.2076,8.2001,8.2076,132400.0
2010-02-24 13:10:00,10.93,10.93,10.93,10.93,16200.0,8.2076,8.2076,8.2076,8.2076,16200.0
2010-02-24 13:15:00,10.93,10.95,10.93,10.94,117200.0,8.2076,8.2226,8.2076,8.2151,117200.0
2010-02-24 13:20:00,10.95,10.95,10.94,10.95,40800.0,8.2226,8.2226,8.2151,8.2226,40800.0
2010-02-24 13:25:00,10.95,10.96,10.95,10.95,78000.0,8.2226,8.2301,8.2226,8.2226,78000.0
2010-02-24 13:30:00,10.95,10.96,10.95,10.95,49600.0,8.2226,8.2301,8.2226,8.2226,49600.0
2010-02-24 13:35:00,10.95,10.96,10.95,10.96,80400.0,8.2226,8.2301,8.2226,8.2301,80400.0
2010-02-24 13:40:00,10.96,10.96,10.94,10.94,115800.0,8.2301,8.2301,8.2151,8.2151,115800.0
2010-02-24 13:45:00,10.94,10.94,10.93,10.93,71400.0,8.2151,8.2151,8.2076,8.2076,71400.0
2010-02-24 13:50:00,10.93,10.94,10.92,10.92,147200.0,8.2076,8.2151,8.2001,8.2001,147200.0
2010-02-24 13:55:00,10.93,10.93,10.91,10.91,66600.0,8.2076,8.2076,8.1926,8.1926,66600.0
2010-02-24 14:00:00,10.92,10.92,10.91,10.92,28400.0,8.2001,8.2001,8.1926,8.2001,28400.0
2010-02-24 14:05:00,10.92,10.93,10.92,10.92,77800.0,8.2001,8.2076,8.2001,8.2001,77800.0
2010-02-24 14:10:00,10.92,10.93,10.92,10.92,81200.0,8.2001,8.2076,8.2001,8.2001,81200.0
2010-02-24 14:15:00,10.92,10.92,10.91,10.92,56800.0,8.2001,8.2001,8.1926,8.2001,56800.0
2010-02-24 14:20:00,10.92,10.92,10.91,10.92,99000.0,8.2001,8.2001,8.1926,8.2001,99000.0
2010-02-24 14:25:00,10.92,10.94,10.92,10.93,162200.0,8.2001,8.2151,8.2001,8.2076,162200.0
2010-02-24 14:30:00,10.94,10.94,10.92,10.93,299400.0,8.2151,8.2151,8.2001,8.2076,299400.0
2010-02-24 14:35:00,10.93,10.93,10.93,10.93,180200.0,8.2076,8.2076,8.2076,8.2076,180200.0
2010-02-24 14:40:00,10.93,10.95,10.92,10.95,318800.0,8.2076,8.2226,8.2001,8.2226,318800.0
2010-02-24 14:45:00,10.95,10.95,10.93,10.94,91400.0,8.2226,8.2226,8.2076,8.2151,91400.0
2010-02-24 14:50:00,10.94,10.94,10.94,10.94,30400.0,8.2151,8.2151,8.2151,8.2151,30400.0
2010-02-24 14:55:00,10.94,10.94,10.94,10.94,32000.0,8.2151,8.2151,8.2151,8.2151,32000.0
2010-02-24 15:00:00,10.94,10.94,10.93,10.94,96200.0,8.2151,8.2151,8.2076,8.2151,96200.0
2010-02-24 15:05:00,10.94,10.95,10.94,10.94,79600.0,8.2151,8.2226,8.2151,8.2151,79600.0
2010-02-24 15:10:00,10.95,10.95,10.93,10.93,101000.0,8.2226,8.2226,8.2076,8.2076,101000.0
2010-02-24 15:15:00,10.94,10.94,10.92,10.92,69200.0,8.2151,8.2151,8.2001,8.2001,69200.0
2010-02-24 15:20:00,10.92,10.94,10.92,10.93,443600.0,8.2001,8.2151,8.2001,8.2076,443600.0
2010-02-24 15:25:00,10.94,10.94,10.93,10.93,143800.0,8.2151,8.2151,8.2076,8.2076,143800.0
2010-02-24 15:30:00,10.93,10.93,10.92,10.93,102800.0,8.2076,8.2076,8.2001,8.2076,102800.0
2010-02-24 15:35:00,10.93,10.94,10.93,10.94,83600.0,8.2076,8.2151,8.2076,8.2151,83600.0
2010-02-24 15:40:00,10.94,10.95,10.93,10.93,188400.0,8.2151,8.2226,8.2076,8.2076,188400.0
2010-02-24 15:45:00,10.93,10.95,10.93,10.94,480600.0,8.2076,8.2226,8.2076,8.2151,480600.0
2010-02-24 15:50:00,10.94,10.95,10.93,10.94,427000.0,8.2151,8.2226,8.2076,8.2151,427000.0
2010-02-24 15:55:00,10.94,10.94,10.94,10.94,413800.0,8.2151,8.2151,8.2151,8.2151,413800.0
2010-02-25 09:30:00,10.79,10.79,10.65,10.7,784600.0,8.1025,8.1025,7.9973,8.0349,784600.0
2010-02-25 09:35:00,10.7,10.74,10.69,10.74,498800.0,8.0349,8.0649,8.0274,8.0649,498800.0
2010-02-25 09:40:00,10.74,10.77,10.74,10.75,237800.0,8.0649,8.0874,8.0649,8.0724,237800.0
2010-02-25 09:45:00,10.75,10.76,10.72,10.76,426600.0,8.0724,8.0799,8.0499,8.0799,426600.0
2010-02-25 09:50:00,10.76,10.79,10.74,10.78,400200.0,8.0799,8.1025,8.0649,8.095,400200.0
2010-02-25 09:55:00,10.78,10.78,10.76,10.78,471600.0,8.095,8.095,8.0799,8.095,471600.0
2010-02-25 10:00:00,10.78,10.81,10.78,10.79,534600.0,8.095,8.1175,8.095,8.1025,534600.0
2010-02-25 10:05:00,10.8,10.84,10.79,10.83,752600.0,8.11,8.14,8.1025,8.1325,752600.0
2010-02-25 10:10:00,10.83,10.87,10.83,10.86,300200.0,8.1325,8.1625,8.1325,8.155,300200.0
2010-02-25 10:15:00,10.87,10.88,10.86,10.88,525800.0,8.1625,8.17,8.155,8.17,525800.0
2010-02-25 10:20:00,10.88,10.92,10.88,10.9,684200.0,8.17,8.2001,8.17,8.1851,684200.0
2010-02-25 10:25:00,10.9,10.9,10.89,10.9,269000.0,8.1851,8.1851,8.1776,8.1851,269000.0
2010-02-25 10:30:00,10.9,10.9,10.85,10.86,247600.0,8.1851,8.1851,8.1475,8.155,247600.0
2010-02-25 10:35:00,10.86,10.86,10.81,10.81,292600.0,8.155,8.155,8.1175,8.1175,292600.0
2010-02-25 10:40:00,10.81,10.83,10.8,10.82,127800.0,8.1175,8.1325,8.11,8.125,127800.0
2010-02-25 10:45:00,10.82,10.82,10.8,10.8,263400.0,8.125,8.125,8.11,8.11,263400.0
2010-02-25 10:50:00,10.81,10.81,10.78,10.79,141000.0,8.1175,8.1175,8.095,8.1025,141000.0
2010-02-25 10:55:00,10.78,10.79,10.78,10.79,309600.0,8.095,8.1025,8.095,8.1025,309600.0
2010-02-25 11:00:00,10.79,10.81,10.79,10.81,161000.0,8.1025,8.1175,8.1025,8.1175,161000.0
2010-02-25 11:05:00,10.8,10.84,10.8,10.84,200800.0,8.11,8.14,8.11,8.14,200800.0
2010-02-25 11:10:00,10.83,10.84,10.81,10.82,143400.0,8.1325,8.14,8.1175,8.125,143400.0
2010-02-25 11:15:00,10.82,10.83,10.81,10.81,145200.0,8.125,8.1325,8.1175,8.1175,145200.0
2010-02-25 11:20:00,10.81,10.83,10.81,10.83,170600.0,8.1175,8.1325,8.1175,8.1325,170600.0
2010-02-25 11:25:00,10.82,10.86,10.82,10.84,268800.0,8.125,8.155,8.125,8.14,268800.0
2010-02-25 11:30:00,10.84,10.85,10.82,10.84,141600.0,8.14,8.1475,8.125,8.14,141600.0
2010-02-25 11:35:00,10.84,10.86,10.83,10.86,184000.0,8.14,8.155,8.1325,8.155,184000.0
2010-02-25 11:40:00,10.86,10.9,10.85,10.89,283800.0,8.155,8.1851,8.1475,8.1776,283800.0
2010-02-25 11:45:00,10.89,10.9,10.89,10.9,314400.0,8.1776,8.1851,8.1776,8.1851,314400.0
2010-02-25 11:50:00,10.9,10.91,10.87,10.87,415200.0,8.1851,8.1926,8.1625,8.1625,415200.0
2010-02-25 11:55:00,10.87,10.88,10.86,10.88,328000.0,8.1625,8.17,8.155,8.17,328000.0
2010-02-25 12:00:00,10.88,10.88,10.87,10.87,314400.0,8.17,8.17,8.1625,8.1625,314400.0
2010-02-25 12:05:00,10.87,10.87,10.87,10.87,83800.0,8.1625,8.1625,8.1625,8.1625,83800.0
2010-02-25 12:10:00,10.87,10.87,10.85,10.86,114800.0,8.1625,8.1625,8.1475,8.155,114800.0
2010-02-25 12:15:00,10.86,10.88,10.86,10.87,146600.0,8.155,8.17,8.155,8.1625,146600.0
2010-02-25 12:20:00,10.87,10.88,10.87,10.87,55200.0,8.1625,8.17,8.1625,8.1625,55200.0
2010-02-25 12:25:00,10.88,10.88,10.87,10.88,104200.0,8.17,8.17,8.1625,8.17,104200.0
2010-02-25 12:30:00,10.89,10.9,10.88,10.9,241200.0,8.1776,8.1851,8.17,8.1851,241200.0
2010-02-25 12:35:00,10.9,10.9,10.88,10.9,123000.0,8.1851,8.1851,8.17,8.1851,123000.0
2010-02-25 12:40:00,10.89,10.9,10.88,10.88,90800.0,8.1776,8.1851,8.17,8.17,90800.0
2010-02-25 12:45:00,10.88,10.9,10.88,10.89,268400.0,8.17,8.1851,8.17,8.1776,268400.0
2010-02-25 12:50:00,10.89,10.9,10.88,10.9,291200.0,8.1776,8.1851,8.17,8.1851,291200.0
2010-02-25 12:55:00,10.9,10.9,10.88,10.9,372200.0,8.1851,8.1851,8.17,8.1851,372200.0
2010-02-25 13:00:00,10.89,10.9,10.89,10.9,194800.0,8.1776,8.1851,8.1776,8.1851,194800.0
2010-02-25 13:05:00,10.9,10.9,10.88,10.88,76600.0,8.1851,8.1851,8.17,8.17,76600.0
2010-02-25 13:10:00,10.88,10.88,10.88,10.88,115400.0,8.17,8.17,8.17,8.17,115400.0
2010-02-25 13:15:00,10.88,10.9,10.88,10.89,191600.0,8.17,8.1851,8.17,8.1776,191600.0
2010-02-25 13:20:00,10.9,10.9,10.88,10.89,73400.0,8.1851,8.1851,8.17,8.1776,73400.0
2010-02-25 13:25:00,10.89,10.9,10.88,10.88,308200.0,8.1776,8.1851,8.17,8.17,308200.0
2010-02-25 13:30:00,10.88,10.89,10.88,10.88,122000.0,8.17,8.1776,8.17,8.17,122000.0
2010-02-25 13:35:00,10.88,10.88,10.87,10.88,63800.0,8.17,8.17,8.1625,8.17,63800.0
2010-02-25 13:40:00,10.88,10.88,10.87,10.88,63800.0,8.17,8.17,8.1625,8.17,63800.0
2010-02-25 13:45:00,10.88,10.88,10.87,10.88,238000.0,8.17,8.17,8.1625,8.17,238000.0
2010-02-25 13:50:00,10.88,10.88,10.88,10.88,48400.0,8.17,8.17,8.17,8.17,48400.0
2010-02-25 13:55:00,10.88,10.92,10.88,10.92,676800.0,8.17,8.2001,8.17,8.2001,676800.0
2010-02-25 14:00:00,10.92,10.94,10.92,10.94,161600.0,8.2001,8.2151,8.2001,8.2151,161600.0
2010-02-25 14:05:00,10.93,10.97,10.93,10.95,298000.0,8.2076,8.2376,8.2076,8.2226,298000.0
2010-02-25 14:10:00,10.95,10.96,10.94,10.95,646200.0,8.2226,8.2301,8.2151,8.2226,646200.0
2010-02-25 14:15:00,10.95,10.95,10.95,10.95,201400.0,8.2226,8.2226,8.2226,8.2226,201400.0
2010-02-25 14:20:00,10.95,10.97,10.95,10.97,93400.0,8.2226,8.2376,8.2226,8.2376,93400.0
2010-02-25 14:25:00,10.97,10.99,10.97,10.97,164800.0,8.2376,8.2526,8.2376,8.2376,164800.0
2010-02-25 14:30:00,10.98,11.0,10.97,11.0,263600.0,8.2451,8.2602,8.2376,8.2602,263600.0
2010-02-25 14:35:00,11.0,11.0,10.99,11.0,72200.0,8.2602,8.2602,8.2526,8.2602,72200.0
2010-02-25 14:40:00,11.0,11.01,10.99,11.01,188400.0,8.2602,8.2677,8.2526,8.2677,188400.0
2010-02-25 14:45:00,11.01,11.03,11.01,11.02,210400.0,8.2677,8.2827,8.2677,8.2752,210400.0
2010-02-25 14:50:00,11.02,11.03,11.01,11.03,149000.0,8.2752,8.2827,8.2677,8.2827,149000.0
2010-02-25 14:55:00,11.03,11.05,11.02,11.05,232200.0,8.2827,8.2977,8.2752,8.2977,232200.0
2010-02-25 15:00:00,11.06,11.06,11.04,11.04,118200.0,8.3052,8.3052,8.2902,8.2902,118200.0
2010-02-25 15:05:00,11.04,11.06,11.04,11.06,257400.0,8.2902,8.3052,8.2902,8.3052,257400.0
2010-02-25 15:10:00,11.06,11.06,11.06,11.06,178200.0,8.3052,8.3052,8.3052,8.3052,178200.0
2010-02-25 15:15:00,11.06,11.08,11.06,11.08,269600.0,8.3052,8.3202,8.3052,8.3202,269600.0
2010-02-25 15:20:00,11.08,11.08,11.05,11.06,340400.0,8.3202,8.3202,8.2977,8.3052,340400.0
2010-02-25 15:25:00,11.06,11.08,11.06,11.08,315200.0,8.3052,8.3202,8.3052,8.3202,315200.0
2010-02-25 15:30:00,11.08,11.1,11.07,11.1,378400.0,8.3202,8.3352,8.3127,8.3352,378400.0
2010-02-25 15:35:00,11.1,11.15,11.1,11.14,1004400.0,8.3352,8.3728,8.3352,8.3653,1004400.0
2010-02-25 15:40:00,11.14,11.2,11.13,11.2,1095600.0,8.3653,8.4103,8.3578,8.4103,1095600.0
2010-02-25 15:45:00,11.2,11.21,11.19,11.2,983000.0,8.4103,8.4179,8.4028,8.4103,983000.0
2010-02-25 15:50:00,11.2,11.2,11.14,11.15,1304200.0,8.4103,8.4103,8.3653,8.3728,1304200.0
2010-02-25 15:55:00,11.15,11.16,11.14,11.16,1451400.0,8.3728,8.3803,8.3653,8.3803,1451400.0
2010-02-26 09:30:00,11.13,11.15,11.06,11.1,194200.0,8.3578,8.3728,8.3052,8.3352,194200.0
2010-02-26 09:35:00,11.11,11.15,11.11,11.13,242800.0,8.3428,8.3728,8.3428,8.3578,242800.0
2010-02-26 09:40:00,11.13,11.16,11.12,11.13,442000.0,8.3578,8.3803,8.3503,8.3578,442000.0
2010-02-26 09:45:00,11.13,11.17,11.12,11.15,414200.0,8.3578,8.3878,8.3503,8.3728,414200.0
2010-02-26 09:50:00,11.15,11.16,11.12,11.14,158400.0,8.3728,8.3803,8.3503,8.3653,158400.0
2010-02-26 09:55:00,11.14,11.17,11.13,11.13,210000.0,8.3653,8.3878,8.3578,8.3578,210000.0
2010-02-26 10:00:00,11.13,11.15,11.1,11.1,147200.0,8.3578,8.3728,8.3352,8.3352,147200.0
2010-02-26 10:05:00,11.1,11.12,11.08,11.11,124000.0,8.3352,8.3503,8.3202,8.3428,124000.0
2010-02-26 10:10:00,11.11,11.19,11.11,11.19,623200.0,8.3428,8.4028,8.3428,8.4028,623200.0
2010-02-26 10:15:00,11.18,11.2,11.17,11.19,364400.0,8.3953,8.4103,8.3878,8.4028,364400.0
2010-02-26 10:20:00,11.18,11.19,11.18,11.19,154400.0,8.3953,8.4028,8.3953,8.4028,154400.0
2010-02-26 10:25:00,11.18,11.19,11.13,11.15,330800.0,8.3953,8.4028,8.3578,8.3728,330800.0
2010-02-26 10:30:00,11.15,11.16,11.14,11.15,242600.0,8.3728,8.3803,8.3653,8.3728,242600.0
2010-02-26 10:35:00,11.15,11.15,11.1,11.1,401800.0,8.3728,8.3728,8.3352,8.3352,401800.0
2010-02-26 10:40:00,11.11,11.11,11.09,11.1,282400.0,8.3428,8.3428,8.3277,8.3352,282400.0
2010-02-26 10:45:00,11.1,11.1,11.08,11.09,413200.0,8.3352,8.3352,8.3202,8.3277,413200.0
2010-02-26 10:50:00,11.09,11.09,11.05,11.06,311000.0,8.3277,8.3277,8.2977,8.3052,311000.0
2010-02-26 10:55:00,11.06,11.09,11.06,11.09,161400.0,8.3052,8.3277,8.3052,8.3277,161400.0
2010-02-26 11:00:00,11.09,11.12,11.08,11.12,173200.0,8.3277,8.3503,8.3202,8.3503,173200.0
2010-02-26 11:05:00,11.12,11.13,11.11,11.12,199800.0,8.3503,8.3578,8.3428,8.3503,199800.0
2010-02-26 11:10:00,11.13,11.13,11.12,11.13,80000.0,8.3578,8.3578,8.3503,8.3578,80000.0
2010-02-26 11:15:00,11.13,11.13,11.1,11.1,204200.0,8.3578,8.3578,8.3352,8.3352,204200.0
2010-02-26 11:20:00,11.1,11.1,11.09,11.1,121400.0,8.3352,8.3352,8.3277,8.3352,121400.0
2010-02-26 11:25:00,11.11,11.11,11.1,11.1,168800.0,8.3428,8.3428,8.3352,8.3352,168800.0
2010-02-26 11:30:00,11.1,11.11,11.09,11.1,99800.0,8.3352,8.3428,8.3277,8.3352,99800.0
2010-02-26 11:35:00,11.1,11.1,11.1,11.1,31600.0,8.3352,8.3352,8.3352,8.3352,31600.0
2010-02-26 11:40:00,11.1,11.1,11.1,11.1,93600.0,8.3352,8.3352,8.3352,8.3352,93600.0
2010-02-26 11:45:00,11.1,11.1,11.08,11.09,361400.0,8.3352,8.3352,8.3202,8.3277,361400.0
2010-02-26 11:50:00,11.09,11.09,11.07,11.07,71000.0,8.3277,8.3277,8.3127,8.3127,71000.0
2010-02-26 11:55:00,11.08,11.09,11.06,11.07,173200.0,8.3202,8.3277,8.3052,8.3127,173200.0
2010-02-26 12:00:00,11.08,11.08,11.06,11.06,87800.0,8.3202,8.3202,8.3052,8.3052,87800.0
2010-02-26 12:05:00,11.06,11.09,11.06,11.09,147400.0,8.3052,8.3277,8.3052,8.3277,147400.0
2010-02-26 12:10:00,11.09,11.11,11.09,11.11,184200.0,8.3277,8.3428,8.3277,8.3428,184200.0
2010-02-26 12:15:00,11.11,11.12,11.11,11.11,89800.0,8.3428,8.3503,8.3428,8.3428,89800.0
2010-02-26 12:20:00,11.11,11.12,11.11,11.11,42000.0,8.3428,8.3503,8.3428,8.3428,42000.0
2010-02-26 12:25:00,11.12,11.12,11.11,11.12,152800.0,8.3503,8.3503,8.3428,8.3503,152800.0
2010-02-26 12:30:00,11.12,11.13,11.11,11.13,154800.0,8.3503,8.3578,8.3428,8.3578,154800.0
2010-02-26 12:35:00,11.13,11.14,11.12,11.14,160200.0,8.3578,8.3653,8.3503,8.3653,160200.0
2010-02-26 12:40:00,11.14,11.15,11.12,11.12,259400.0,8.3653,8.3728,8.3503,8.3503,259400.0
2010-02-26 12:45:00,11.12,11.13,11.09,11.09,175200.0,8.3503,8.3578,8.3277,8.3277,175200.0
2010-02-26 12:50:00,11.1,11.1,11.06,11.08,148000.0,8.3352,8.3352,8.3052,8.3202,148000.0
2010-02-26 12:55:00,11.08,11.08,11.08,11.08,62400.0,8.3202,8.3202,8.3202,8.3202,62400.0
2010-02-26 13:00:00,11.08,11.09,11.07,11.08,183400.0,8.3202,8.3277,8.3127,8.3202,183400.0
2010-02-26 13:05:00,11.08,11.08,11.08,11.08,38800.0,8.3202,8.3202,8.3202,8.3202,38800.0
2010-02-26 13:10:00,11.08,11.08,11.08,11.08,76000.0,8.3202,8.3202,8.3202,8.3202,76000.0
2010-02-26 13:15:00,11.08,11.08,11.08,11.08,76000.0,8.3202,8.3202,8.3202,8.3202,76000.0
2010-02-26 13:20:00,11.08,11.08,11.08,11.08,70200.0,8.3202,8.3202,8.3202,8.3202,70200.0
2010-02-26 13:25:00,11.08,11.08,11.08,11.08,87200.0,8.3202,8.3202,8.3202,8.3202,87200.0
2010-02-26 13:30:00,11.08,11.08,11.08,11.08,105800.0,8.3202,8.3202,8.3202,8.3202,105800.0
2010-02-26 13:35:00,11.08,11.08,11.08,11.08,83000.0,8.3202,8.3202,8.3202,8.3202,83000.0
2010-02-26 13:40:00,11.08,11.08,11.08,11.08,63200.0,8.3202,8.3202,8.3202,8.3202,63200.0
2010-02-26 13:45:00,11.08,11.1,11.08,11.08,414800.0,8.3202,8.3352,8.3202,8.3202,414800.0
2010-02-26 13:50:00,11.08,11.09,11.08,11.08,212800.0,8.3202,8.3277,8.3202,8.3202,212800.0
2010-02-26 13:55:00,11.08,11.09,11.08,11.09,131600.0,8.3202,8.3277,8.3202,8.3277,131600.0
2010-02-26 14:00:00,11.09,11.09,11.09,11.09,44800.0,8.3277,8.3277,8.3277,8.3277,44800.0
2010-02-26 14:05:00,11.09,11.09,11.08,11.08,430600.0,8.3277,8.3277,8.3202,8.3202,430600.0
2010-02-26 14:10:00,11.08,11.09,11.08,11.08,139200.0,8.3202,8.3277,8.3202,8.3202,139200.0
2010-02-26 14:15:00,11.08,11.09,11.08,11.08,213400.0,8.3202,8.3277,8.3202,8.3202,213400.0
2010-02-26 14:20:00,11.08,11.08,11.08,11.08,70400.0,8.3202,8.3202,8.3202,8.3202,70400.0
2010-02-26 14:25:00,11.08,11.08,11.08,11.08,113400.0,8.3202,8.3202,8.3202,8.3202,113400.0
2010-02-26 14:30:00,11.08,11.08,11.06,11.07,241800.0,8.3202,8.3202,8.3052,8.3127,241800.0
2010-02-26 14:35:00,11.07,11.08,11.07,11.07,35200.0,8.3127,8.3202,8.3127,8.3127,35200.0
2010-02-26 14:40:00,11.08,11.08,11.06,11.06,94200.0,8.3202,8.3202,8.3052,8.3052,94200.0
2010-02-26 14:45:00,11.06,11.07,11.06,11.07,98200.0,8.3052,8.3127,8.3052,8.3127,98200.0
2010-02-26 14:50:00,11.06,11.07,11.06,11.06,87600.0,8.3052,8.3127,8.3052,8.3052,87600.0
2010-02-26 14:55:00,11.07,11.08,11.06,11.08,233000.0,8.3127,8.3202,8.3052,8.3202,233000.0
2010-02-26 15:00:00,11.07,11.08,11.06,11.06,172200.0,8.3127,8.3202,8.3052,8.3052,172200.0
2010-02-26 15:05:00,11.06,11.06,11.06,11.06,158200.0,8.3052,8.3052,8.3052,8.3052,158200.0
2010-02-26 15:10:00,11.06,11.06,11.06,11.06,181600.0,8.3052,8.3052,8.3052,8.3052,181600.0
2010-02-26 15:15:00,11.06,11.06,11.06,11.06,141600.0,8.3052,8.3052,8.3052,8.3052,141600.0
2010-02-26 15:20:00,11.06,11.06,11.06,11.06,116600.0,8.3052,8.3052,8.3052,8.3052,116600.0
2010-02-26 15:25:00,11.06,11.06,11.05,11.06,186600.0,8.3052,8.3052,8.2977,8.3052,186600.0
2010-02-26 15:30:00,11.06,11.06,11.05,11.05,171400.0,8.3052,8.3052,8.2977,8.2977,171400.0
2010-02-26 15:35:00,11.05,11.06,11.05,11.06,251600.0,8.2977,8.3052,8.2977,8.3052,251600.0
2010-02-26 15:40:00,11.06,11.06,11.05,11.06,415200.0,8.3052,8.3052,8.2977,8.3052,415200.0
2010-02-26 15:45:00,11.05,11.06,11.05,11.05,263800.0,8.2977,8.3052,8.2977,8.2977,263800.0
2010-02-26 15:50:00,11.06,11.06,11.05,11.06,594400.0,8.3052,8.3052,8.2977,8.3052,594400.0
2010-02-26 15:55:00,11.06,11.06,11.05,11.05,843000.0,8.3052,8.3052,8.2977,8.2977,843000.0
2010-03-01 09:30:00,11.09,11.1,11.02,11.03,303800.0,8.3277,8.3352,8.2752,8.2827,303800.0
2010-03-01 09:35:00,11.03,11.04,11.01,11.04,113800.0,8.2827,8.2902,8.2677,8.2902,113800.0
2010-03-01 09:40:00,11.04,11.09,11.04,11.09,51600.0,8.2902,8.3277,8.2902,8.3277,51600.0
2010-03-01 09:45:00,11.09,11.1,11.09,11.09,106800.0,8.3277,8.3352,8.3277,8.3277,106800.0
2010-03-01 09:50:00,11.09,11.1,11.08,11.08,181800.0,8.3277,8.3352,8.3202,8.3202,181800.0
2010-03-01 09:55:00,11.08,11.12,11.08,11.12,253600.0,8.3202,8.3503,8.3202,8.3503,253600.0
2010-03-01 10:00:00,11.12,11.13,11.1,11.13,361400.0,8.3503,8.3578,8.3352,8.3578,361400.0
2010-03-01 10:05:00,11.13,11.14,11.12,11.14,183600.0,8.3578,8.3653,8.3503,8.3653,183600.0
2010-03-01 10:10:00,11.13,11.14,11.12,11.12,248000.0,8.3578,8.3653,8.3503,8.3503,248000.0
2010-03-01 10:15:00,11.12,11.14,11.11,11.14,317000.0,8.3503,8.3653,8.3428,8.3653,317000.0
2010-03-01 10:20:00,11.14,11.15,11.13,11.13,139400.0,8.3653,8.3728,8.3578,8.3578,139400.0
2010-03-01 10:25:00,11.13,11.13,11.12,11.13,193000.0,8.3578,8.3578,8.3503,8.3578,193000.0
2010-03-01 10:30:00,11.13,11.13,11.12,11.13,96600.0,8.3578,8.3578,8.3503,8.3578,96600.0
2010-03-01 10:35:00,11.13,11.13,11.13,11.13,44600.0,8.3578,8.3578,8.3578,8.3578,44600.0
2010-03-01 10:40:00,11.13,11.13,11.12,11.13,265400.0,8.3578,8.3578,8.3503,8.3578,265400.0
2010-03-01 10:45:00,11.13,11.13,11.13,11.13,80200.0,8.3578,8.3578,8.3578,8.3578,80200.0
2010-03-01 10:50:00,11.13,11.13,11.13,11.13,60200.0,8.3578,8.3578,8.3578,8.3578,60200.0
2010-03-01 10:55:00,11.13,11.13,11.13,11.13,70200.0,8.3578,8.3578,8.3578,8.3578,70200.0
2010-03-01 11:00:00,11.13,11.19,11.13,11.18,380800.0,8.3578,8.4028,8.3578,8.3953,380800.0
2010-03-01 11:05:00,11.19,11.21,11.18,11.2,358400.0,8.4028,8.4179,8.3953,8.4103,358400.0
2010-03-01 11:10:00,11.2,11.21,11.19,11.19,184600.0,8.4103,8.4179,8.4028,8.4028,184600.0
2010-03-01 11:15:00,11.19,11.21,11.19,11.21,244800.0,8.4028,8.4179,8.4028,8.4179,244800.0
2010-03-01 11:20:00,11.21,11.21,11.2,11.21,76000.0,8.4179,8.4179,8.4103,8.4179,76000.0
2010-03-01 11:25:00,11.21,11.24,11.21,11.21,224400.0,8.4179,8.4404,8.4179,8.4179,224400.0
2010-03-01 11:30:00,11.21,11.22,11.21,11.21,95800.0,8.4179,8.4254,8.4179,8.4179,95800.0
2010-03-01 11:35:00,11.21,11.22,11.21,11.22,69000.0,8.4179,8.4254,8.4179,8.4254,69000.0
2010-03-01 11:40:00,11.22,11.22,11.18,11.18,89400.0,8.4254,8.4254,8.3953,8.3953,89400.0
2010-03-01 11:45:00,11.18,11.18,11.18,11.18,23800.0,8.3953,8.3953,8.3953,8.3953,23800.0
2010-03-01 11:50:00,11.18,11.18,11.18,11.18,55600.0,8.3953,8.3953,8.3953,8.3953,55600.0
2010-03-01 11:55:00,11.18,11.18,11.18,11.18,53800.0,8.3953,8.3953,8.3953,8.3953,53800.0
2010-03-01 12:00:00,11.18,11.18,11.15,11.17,343400.0,8.3953,8.3953,8.3728,8.3878,343400.0
2010-03-01 12:05:00,11.17,11.2,11.17,11.2,185200.0,8.3878,8.4103,8.3878,8.4103,185200.0
2010-03-01 12:10:00,11.2,11.21,11.19,11.2,82800.0,8.4103,8.4179,8.4028,8.4103,82800.0
2010-03-01 12:15:00,11.2,11.2,11.2,11.2,17400.0,8.4103,8.4103,8.4103,8.4103,17400.0
2010-03-01 12:20:00,11.2,11.2,11.2,11.2,62200.0,8.4103,8.4103,8.4103,8.4103,62200.0
2010-03-01 12:25:00,11.2,11.2,11.2,11.2,32600.0,8.4103,8.4103,8.4103,8.4103,32600.0
2010-03-01 12:30:00,11.2,11.2,11.19,11.19,73400.0,8.4103,8.4103,8.4028,8.4028,73400.0
2010-03-01 12:35:00,11.2,11.2,11.18,11.18,57600.0,8.4103,8.4103,8.3953,8.3953,57600.0
2010-03-01 12:40:00,11.18,11.19,11.18,11.18,39400.0,8.3953,8.4028,8.3953,8.3953,39400.0
2010-03-01 12:45:00,11.18,11.18,11.17,11.18,152400.0,8.3953,8.3953,8.3878,8.3953,152400.0
2010-03-01 12:50:00,11.18,11.18,11.16,11.16,162400.0,8.3953,8.3953,8.3803,8.3803,162400.0
2010-03-01 12:55:00,11.16,11.17,11.16,11.17,30600.0,8.3803,8.3878,8.3803,8.3878,30600.0
2010-03-01 13:00:00,11.17,11.17,11.15,11.15,223000.0,8.3878,8.3878,8.3728,8.3728,223000.0
2010-03-01 13:05:00,11.15,11.17,11.15,11.17,64400.0,8.3728,8.3878,8.3728,8.3878,64400.0
2010-03-01 13:10:00,11.17,11.17,11.17,11.17,43200.0,8.3878,8.3878,8.3878,8.3878,43200.0
2010-03-01 13:15:00,11.16,11.17,11.16,11.17,97600.0,8.3803,8.3878,8.3803,8.3878,97600.0
2010-03-01 13:20:00,11.17,11.17,11.16,11.16,83400.0,8.3878,8.3878,8.3803,8.3803,83400.0
2010-03-01 13:25:00,11.17,11.17,11.15,11.15,138200.0,8.3878,8.3878,8.3728,8.3728,138200.0
2010-03-01 13:30:00,11.15,11.15,11.15,11.15,44400.0,8.3728,8.3728,8.3728,8.3728,44400.0
2010-03-01 13:35:00,11.15,11.15,11.15,11.15,40200.0,8.3728,8.3728,8.3728,8.3728,40200.0
2010-03-01 13:40:00,11.15,11.15,11.15,11.15,113200.0,8.3728,8.3728,8.3728,8.3728,113200.0
2010-03-01 13:45:00,11.15,11.15,11.15,11.15,34000.0,8.3728,8.3728,8.3728,8.3728,34000.0
2010-03-01 13:50:00,11.15,11.15,11.15,11.15,70800.0,8.3728,8.3728,8.3728,8.3728,70800.0
2010-03-01 13:55:00,11.15,11.15,11.15,11.15,41800.0,8.3728,8.3728,8.3728,8.3728,41800.0
2010-03-01 14:00:00,11.15,11.15,11.15,11.15,39400.0,8.3728,8.3728,8.3728,8.3728,39400.0
2010-03-01 14:05:00,11.15,11.15,11.15,11.15,59800.0,8.3728,8.3728,8.3728,8.3728,59800.0
2010-03-01 14:10:00,11.15,11.15,11.15,11.15,102800.0,8.3728,8.3728,8.3728,8.3728,102800.0
2010-03-01 14:15:00,11.15,11.15,11.15,11.15,285800.0,8.3728,8.3728,8.3728,8.3728,285800.0
2010-03-01 14:20:00,11.15,11.15,11.15,11.15,112800.0,8.3728,8.3728,8.3728,8.3728,112800.0
2010-03-01 14:25:00,11.15,11.15,11.15,11.15,126800.0,8.3728,8.3728,8.3728,8.3728,126800.0
2010-03-01 14:30:00,11.15,11.15,11.15,11.15,63000.0,8.3728,8.3728,8.3728,8.3728,63000.0
2010-03-01 14:35:00,11.15,11.15,11.15,11.15,42200.0,8.3728,8.3728,8.3728,8.3728,42200.0
2010-03-01 14:40:00,11.15,11.15,11.15,11.15,75200.0,8.3728,8.3728,8.3728,8.3728,75200.0
2010-03-01 14:45:00,11.15,11.15,11.15,11.15,60800.0,8.3728,8.3728,8.3728,8.3728,60800.0
2010-03-01 14:50:00,11.15,11.15,11.15,11.15,213800.0,8.3728,8.3728,8.3728,8.3728,213800.0
2010-03-01 14:55:00,11.15,11.15,11.15,11.15,96200.0,8.3728,8.3728,8.3728,8.3728,96200.0
2010-03-01 15:00:00,11.15,11.15,11.15,11.15,74000.0,8.3728,8.3728,8.3728,8.3728,74000.0
2010-03-01 15:05:00,11.15,11.15,11.15,11.15,129000.0,8.3728,8.3728,8.3728,8.3728,129000.0
2010-03-01 15:10:00,11.15,11.15,11.15,11.15,182200.0,8.3728,8.3728,8.3728,8.3728,182200.0
2010-03-01 15:15:00,11.15,11.15,11.15,11.15,149200.0,8.3728,8.3728,8.3728,8.3728,149200.0
2010-03-01 15:20:00,11.15,11.15,11.15,11.15,158600.0,8.3728,8.3728,8.3728,8.3728,158600.0
2010-03-01 15:25:00,11.15,11.15,11.15,11.15,138800.0,8.3728,8.3728,8.3728,8.3728,138800.0
2010-03-01 15:30:00,11.15,11.18,11.15,11.17,263800.0,8.3728,8.3953,8.3728,8.3878,263800.0
2010-03-01 15:35:00,11.17,11.18,11.17,11.18,184400.0,8.3878,8.3953,8.3878,8.3953,184400.0
2010-03-01 15:40:00,11.18,11.19,11.18,11.19,405400.0,8.3953,8.4028,8.3953,8.4028,405400.0
2010-03-01 15:45:00,11.19,11.2,11.19,11.19,488800.0,8.4028,8.4103,8.4028,8.4028,488800.0
2010-03-01 15:50:00,11.2,11.2,11.18,11.19,609200.0,8.4103,8.4103,8.3953,8.4028,609200.0
2010-03-01 15:55:00,11.19,11.21,11.19,11.2,908200.0,8.4028,8.4179,8.4028,8.4103,908200.0
2010-03-02 09:30:00,11.24,11.41,11.22,11.4,837200.0,8.4404,8.568,8.4254,8.5605,837200.0
2010-03-02 09:35:00,11.41,11.41,11.36,11.38,819800.0,8.568,8.568,8.5305,8.5455,819800.0
2010-03-02 09:40:00,11.38,11.4,11.36,11.36,541600.0,8.5455,8.5605,8.5305,8.5305,541600.0
2010-03-02 09:45:00,11.37,11.38,11.31,11.32,372600.0,8.538,8.5455,8.4929,8.5005,372600.0
2010-03-02 09:50:00,11.32,11.34,11.27,11.28,489600.0,8.5005,8.5155,8.4629,8.4704,489600.0
2010-03-02 09:55:00,11.28,11.31,11.27,11.3,213400.0,8.4704,8.4929,8.4629,8.4854,213400.0
2010-03-02 10:00:00,11.3,11.31,11.29,11.3,192400.0,8.4854,8.4929,8.4779,8.4854,192400.0
2010-03-02 10:05:00,11.3,11.3,11.25,11.26,261800.0,8.4854,8.4854,8.4479,8.4554,261800.0
2010-03-02 10:10:00,11.25,11.28,11.23,11.26,445000.0,8.4479,8.4704,8.4329,8.4554,445000.0
2010-03-02 10:15:00,11.26,11.28,11.24,11.28,299000.0,8.4554,8.4704,8.4404,8.4704,299000.0
2010-03-02 10:20:00,11.28,11.3,11.28,11.3,144000.0,8.4704,8.4854,8.4704,8.4854,144000.0
2010-03-02 10:25:00,11.3,11.3,11.28,11.28,99000.0,8.4854,8.4854,8.4704,8.4704,99000.0
2010-03-02 10:30:00,11.28,11.28,11.25,11.25,209400.0,8.4704,8.4704,8.4479,8.4479,209400.0
2010-03-02 10:35:00,11.25,11.3,11.25,11.3,312400.0,8.4479,8.4854,8.4479,8.4854,312400.0
2010-03-02 10:40:00,11.3,11.32,11.3,11.3,224600.0,8.4854,8.5005,8.4854,8.4854,224600.0
2010-03-02 10:45:00,11.3,11.33,11.3,11.3,192600.0,8.4854,8.508,8.4854,8.4854,192600.0
2010-03-02 10:50:00,11.3,11.31,11.28,11.3,150400.0,8.4854,8.4929,8.4704,8.4854,150400.0
2010-03-02 10:55:00,11.3,11.3,11.29,11.3,42800.0,8.4854,8.4854,8.4779,8.4854,42800.0
2010-03-02 11:00:00,11.3,11.31,11.29,11.31,88400.0,8.4854,8.4929,8.4779,8.4929,88400.0
2010-03-02 11:05:00,11.31,11.31,11.3,11.31,153800.0,8.4929,8.4929,8.4854,8.4929,153800.0
2010-03-02 11:10:00,11.31,11.34,11.3,11.34,192000.0,8.4929,8.5155,8.4854,8.5155,192000.0
2010-03-02 11:15:00,11.34,11.35,11.33,11.34,197400.0,8.5155,8.523,8.508,8.5155,197400.0
2010-03-02 11:20:00,11.35,11.35,11.32,11.33,97200.0,8.523,8.523,8.5005,8.508,97200.0
2010-03-02 11:25:00,11.33,11.34,11.31,11.33,112800.0,8.508,8.5155,8.4929,8.508,112800.0
2010-03-02 11:30:00,11.33,11.35,11.33,11.35,144200.0,8.508,8.523,8.508,8.523,144200.0
2010-03-02 11:35:00,11.35,11.37,11.35,11.37,216200.0,8.523,8.538,8.523,8.538,216200.0
2010-03-02 11:40:00,11.37,11.38,11.34,11.34,130600.0,8.538,8.5455,8.5155,8.5155,130600.0
2010-03-02 11:45:00,11.34,11.34,11.33,11.33,100000.0,8.5155,8.5155,8.508,8.508,100000.0
2010-03-02 11:50:00,11.33,11.35,11.32,11.33,215800.0,8.508,8.523,8.5005,8.508,215800.0
2010-03-02 11:55:00,11.33,11.33,11.31,11.31,63400.0,8.508,8.508,8.4929,8.4929,63400.0
2010-03-02 12:00:00,11.31,11.31,11.3,11.3,143800.0,8.4929,8.4929,8.4854,8.4854,143800.0
2010-03-02 12:05:00,11.29,11.29,11.29,11.29,83600.0,8.4779,8.4779,8.4779,8.4779,83600.0
2010-03-02 12:10:00,11.29,11.29,11.27,11.28,190800.0,8.4779,8.4779,8.4629,8.4704,190800.0
2010-03-02 12:15:00,11.28,11.28,11.27,11.28,74400.0,8.4704,8.4704,8.4629,8.4704,74400.0
2010-03-02 12:20:00,11.28,11.29,11.28,11.29,69800.0,8.4704,8.4779,8.4704,8.4779,69800.0
2010-03-02 12:25:00,11.29,11.29,11.28,11.28,77400.0,8.4779,8.4779,8.4704,8.4704,77400.0
2010-03-02 12:30:00,11.29,11.29,11.26,11.26,114800.0,8.4779,8.4779,8.4554,8.4554,114800.0
2010-03-02 12:35:00,11.26,11.27,11.25,11.26,183800.0,8.4554,8.4629,8.4479,8.4554,183800.0
2010-03-02 12:40:00,11.26,11.26,11.25,11.25,35800.0,8.4554,8.4554,8.4479,8.4479,35800.0
2010-03-02 12:45:00,11.26,11.26,11.25,11.26,55400.0,8.4554,8.4554,8.4479,8.4554,55400.0
2010-03-02 12:50:00,11.26,11.26,11.24,11.26,234800.0,8.4554,8.4554,8.4404,8.4554,234800.0
2010-03-02 12:55:00,11.26,11.29,11.26,11.27,225600.0,8.4554,8.4779,8.4554,8.4629,225600.0
2010-03-02 13:00:00,11.27,11.28,11.26,11.26,116000.0,8.4629,8.4704,8.4554,8.4554,116000.0
2010-03-02 13:05:00,11.27,11.27,11.26,11.27,67000.0,8.4629,8.4629,8.4554,8.4629,67000.0
2010-03-02 13:10:00,11.27,11.28,11.27,11.28,73400.0,8.4629,8.4704,8.4629,8.4704,73400.0
2010-03-02 13:15:00,11.28,11.29,11.28,11.29,38200.0,8.4704,8.4779,8.4704,8.4779,38200.0
2010-03-02 13:20:00,11.29,11.31,11.28,11.31,158400.0,8.4779,8.4929,8.4704,8.4929,158400.0
2010-03-02 13:25:00,11.31,11.33,11.3,11.32,173800.0,8.4929,8.508,8.4854,8.5005,173800.0
2010-03-02 13:30:00,11.32,11.32,11.3,11.3,63400.0,8.5005,8.5005,8.4854,8.4854,63400.0
2010-03-02 13:35:00,11.3,11.31,11.3,11.3,101000.0,8.4854,8.4929,8.4854,8.4854,101000.0
2010-03-02 13:40:00,11.3,11.31,11.29,11.3,89600.0,8.4854,8.4929,8.4779,8.4854,89600.0
2010-03-02 13:45:00,11.29,11.32,11.29,11.32,169200.0,8.4779,8.5005,8.4779,8.5005,169200.0
2010-03-02 13:50:00,11.32,11.32,11.3,11.31,109800.0,8.5005,8.5005,8.4854,8.4929,109800.0
2010-03-02 13:55:00,11.31,11.31,11.3,11.31,98200.0,8.4929,8.4929,8.4854,8.4929,98200.0
2010-03-02 14:00:00,11.31,11.35,11.31,11.34,215800.0,8.4929,8.523,8.4929,8.5155,215800.0
2010-03-02 14:05:00,11.34,11.35,11.33,11.35,140800.0,8.5155,8.523,8.508,8.523,140800.0
2010-03-02 14:10:00,11.34,11.35,11.33,11.33,139400.0,8.5155,8.523,8.508,8.508,139400.0
2010-03-02 14:15:00,11.33,11.35,11.33,11.35,75800.0,8.508,8.523,8.508,8.523,75800.0
2010-03-02 14:20:00,11.35,11.36,11.34,11.36,289000.0,8.523,8.5305,8.5155,8.5305,289000.0
2010-03-02 14:25:00,11.36,11.36,11.34,11.34,108600.0,8.5305,8.5305,8.5155,8.5155,108600.0
2010-03-02 14:30:00,11.35,11.38,11.34,11.38,296000.0,8.523,8.5455,8.5155,8.5455,296000.0
2010-03-02 14:35:00,11.37,11.38,11.37,11.38,120600.0,8.538,8.5455,8.538,8.5455,120600.0
2010-03-02 14:40:00,11.38,11.38,11.35,11.36,172800.0,8.5455,8.5455,8.523,8.5305,172800.0
2010-03-02 14:45:00,11.36,11.37,11.35,11.37,142000.0,8.5305,8.538,8.523,8.538,142000.0
2010-03-02 14:50:00,11.37,11.37,11.37,11.37,82600.0,8.538,8.538,8.538,8.538,82600.0
2010-03-02 14:55:00,11.37,11.38,11.37,11.37,235400.0,8.538,8.5455,8.538,8.538,235400.0
2010-03-02 15:00:00,11.37,11.39,11.37,11.38,472000.0,8.538,8.553,8.538,8.5455,472000.0
2010-03-02 15:05:00,11.38,11.38,11.38,11.38,165600.0,8.5455,8.5455,8.5455,8.5455,165600.0
2010-03-02 15:10:00,11.38,11.4,11.37,11.4,377800.0,8.5455,8.5605,8.538,8.5605,377800.0
2010-03-02 15:15:00,11.4,11.4,11.37,11.38,441800.0,8.5605,8.5605,8.538,8.5455,441800.0
2010-03-02 15:20:00,11.37,11.38,11.36,11.36,259000.0,8.538,8.5455,8.5305,8.5305,259000.0
2010-03-02 15:25:00,11.36,11.37,11.35,11.36,359400.0,8.5305,8.538,8.523,8.5305,359400.0
2010-03-02 15:30:00,11.36,11.36,11.35,11.36,191600.0,8.5305,8.5305,8.523,8.5305,191600.0
2010-03-02 15:35:00,11.35,11.36,11.34,11.34,155600.0,8.523,8.5305,8.5155,8.5155,155600.0
2010-03-02 15:40:00,11.34,11.35,11.33,11.34,240400.0,8.5155,8.523,8.508,8.5155,240400.0
2010-03-02 15:45:00,11.33,11.35,11.33,11.34,299600.0,8.508,8.523,8.508,8.5155,299600.0
2010-03-02 15:50:00,11.35,11.35,11.34,11.35,424200.0,8.523,8.523,8.5155,8.523,424200.0
2010-03-02 15:55:00,11.35,11.35,11.34,11.35,699400.0,8.523,8.523,8.5155,8.523,699400.0
2010-03-03 09:30:00,11.06,11.22,11.02,11.21,914200.0,8.3052,8.4254,8.2752,8.4179,914200.0
2010-03-03 09:35:00,11.21,11.21,11.13,11.14,354000.0,8.4179,8.4179,8.3578,8.3653,354000.0
2010-03-03 09:40:00,11.14,11.14,11.04,11.06,1271200.0,8.3653,8.3653,8.2902,8.3052,1271200.0
2010-03-03 09:45:00,11.06,11.1,11.03,11.08,587000.0,8.3052,8.3352,8.2827,8.3202,587000.0
2010-03-03 09:50:00,11.08,11.09,11.06,11.08,293800.0,8.3202,8.3277,8.3052,8.3202,293800.0
2010-03-03 09:55:00,11.08,11.14,11.08,11.13,590200.0,8.3202,8.3653,8.3202,8.3578,590200.0
2010-03-03 10:00:00,11.13,11.21,11.13,11.2,752400.0,8.3578,8.4179,8.3578,8.4103,752400.0
2010-03-03 10:05:00,11.21,11.23,11.2,11.2,381800.0,8.4179,8.4329,8.4103,8.4103,381800.0
2010-03-03 10:10:00,11.2,11.21,11.17,11.18,463600.0,8.4103,8.4179,8.3878,8.3953,463600.0
2010-03-03 10:15:00,11.18,11.2,11.17,11.19,246000.0,8.3953,8.4103,8.3878,8.4028,246000.0
2010-03-03 10:20:00,11.19,11.2,11.18,11.18,274800.0,8.4028,8.4103,8.3953,8.3953,274800.0
2010-03-03 10:25:00,11.19,11.22,11.18,11.18,233800.0,8.4028,8.4254,8.3953,8.3953,233800.0
2010-03-03 10:30:00,11.18,11.2,11.17,11.17,106000.0,8.3953,8.4103,8.3878,8.3878,106000.0
2010-03-03 10:35:00,11.17,11.21,11.17,11.19,251000.0,8.3878,8.4179,8.3878,8.4028,251000.0
2010-03-03 10:40:00,11.19,11.19,11.18,11.18,145400.0,8.4028,8.4028,8.3953,8.3953,145400.0
2010-03-03 10:45:00,11.18,11.2,11.17,11.2,637800.0,8.3953,8.4103,8.3878,8.4103,637800.0
2010-03-03 10:50:00,11.2,11.23,11.18,11.22,735200.0,8.4103,8.4329,8.3953,8.4254,735200.0
2010-03-03 10:55:00,11.23,11.29,11.22,11.27,474000.0,8.4329,8.4779,8.4254,8.4629,474000.0
2010-03-03 11:00:00,11.26,11.27,11.24,11.26,337600.0,8.4554,8.4629,8.4404,8.4554,337600.0
2010-03-03 11:05:00,11.26,11.28,11.24,11.24,159800.0,8.4554,8.4704,8.4404,8.4404,159800.0
2010-03-03 11:10:00,11.24,11.26,11.24,11.24,167000.0,8.4404,8.4554,8.4404,8.4404,167000.0
2010-03-03 11:15:00,11.25,11.25,11.21,11.21,234600.0,8.4479,8.4479,8.4179,8.4179,234600.0
2010-03-03 11:20:00,11.21,11.26,11.21,11.24,354600.0,8.4179,8.4554,8.4179,8.4404,354600.0
2010-03-03 11:25:00,11.24,11.27,11.24,11.27,226400.0,8.4404,8.4629,8.4404,8.4629,226400.0
2010-03-03 11:30:00,11.27,11.3,11.27,11.29,239600.0,8.4629,8.4854,8.4629,8.4779,239600.0
2010-03-03 11:35:00,11.29,11.29,11.26,11.26,163800.0,8.4779,8.4779,8.4554,8.4554,163800.0
2010-03-03 11:40:00,11.26,11.29,11.26,11.26,173400.0,8.4554,8.4779,8.4554,8.4554,173400.0
2010-03-03 11:45:00,11.26,11.3,11.26,11.3,343400.0,8.4554,8.4854,8.4554,8.4854,343400.0
2010-03-03 11:50:00,11.3,11.31,11.28,11.29,337600.0,8.4854,8.4929,8.4704,8.4779,337600.0
2010-03-03 11:55:00,11.28,11.29,11.27,11.28,164800.0,8.4704,8.4779,8.4629,8.4704,164800.0
2010-03-03 12:00:00,11.27,11.3,11.27,11.29,186000.0,8.4629,8.4854,8.4629,8.4779,186000.0
2010-03-03 12:05:00,11.29,11.29,11.27,11.28,177000.0,8.4779,8.4779,8.4629,8.4704,177000.0
2010-03-03 12:10:00,11.28,11.28,11.26,11.26,288400.0,8.4704,8.4704,8.4554,8.4554,288400.0
2010-03-03 12:15:00,11.26,11.27,11.24,11.26,277000.0,8.4554,8.4629,8.4404,8.4554,277000.0
2010-03-03 12:20:00,11.26,11.26,11.24,11.24,94600.0,8.4554,8.4554,8.4404,8.4404,94600.0
2010-03-03 12:25:00,11.24,11.28,11.24,11.28,245400.0,8.4404,8.4704,8.4404,8.4704,245400.0
2010-03-03 12:30:00,11.28,11.28,11.26,11.27,108800.0,8.4704,8.4704,8.4554,8.4629,108800.0
2010-03-03 12:35:00,11.27,11.27,11.24,11.25,197000.0,8.4629,8.4629,8.4404,8.4479,197000.0
2010-03-03 12:40:00,11.26,11.26,11.24,11.24,109200.0,8.4554,8.4554,8.4404,8.4404,109200.0
2010-03-03 12:45:00,11.24,11.24,11.22,11.22,229400.0,8.4404,8.4404,8.4254,8.4254,229400.0
2010-03-03 12:50:00,11.22,11.24,11.22,11.22,206400.0,8.4254,8.4404,8.4254,8.4254,206400.0
2010-03-03 12:55:00,11.22,11.24,11.21,11.24,271400.0,8.4254,8.4404,8.4179,8.4404,271400.0
2010-03-03 13:00:00,11.24,11.24,11.22,11.22,127800.0,8.4404,8.4404,8.4254,8.4254,127800.0
2010-03-03 13:05:00,11.22,11.22,11.22,11.22,80600.0,8.4254,8.4254,8.4254,8.4254,80600.0
2010-03-03 13:10:00,11.22,11.24,11.22,11.24,162800.0,8.4254,8.4404,8.4254,8.4404,162800.0
2010-03-03 13:15:00,11.24,11.26,11.24,11.26,147800.0,8.4404,8.4554,8.4404,8.4554,147800.0
2010-03-03 13:20:00,11.26,11.26,11.24,11.24,142000.0,8.4554,8.4554,8.4404,8.4404,142000.0
2010-03-03 13:25:00,11.24,11.24,11.24,11.24,71200.0,8.4404,8.4404,8.4404,8.4404,71200.0
2010-03-03 13:30:00,11.24,11.25,11.23,11.25,143800.0,8.4404,8.4479,8.4329,8.4479,143800.0
2010-03-03 13:35:00,11.25,11.25,11.24,11.24,194000.0,8.4479,8.4479,8.4404,8.4404,194000.0
2010-03-03 13:40:00,11.24,11.24,11.23,11.24,155000.0,8.4404,8.4404,8.4329,8.4404,155000.0
2010-03-03 13:45:00,11.24,11.24,11.21,11.21,134200.0,8.4404,8.4404,8.4179,8.4179,134200.0
2010-03-03 13:50:00,11.21,11.24,11.2,11.23,356600.0,8.4179,8.4404,8.4103,8.4329,356600.0
2010-03-03 13:55:00,11.22,11.26,11.22,11.25,103400.0,8.4254,8.4554,8.4254,8.4479,103400.0
2010-03-03 14:00:00,11.24,11.25,11.23,11.24,109000.0,8.4404,8.4479,8.4329,8.4404,109000.0
2010-03-03 14:05:00,11.23,11.24,11.22,11.22,119400.0,8.4329,8.4404,8.4254,8.4254,119400.0
2010-03-03 14:10:00,11.22,11.22,11.21,11.22,136000.0,8.4254,8.4254,8.4179,8.4254,136000.0
2010-03-03 14:15:00,11.22,11.22,11.21,11.21,129600.0,8.4254,8.4254,8.4179,8.4179,129600.0
2010-03-03 14:20:00,11.21,11.21,11.18,11.2,264800.0,8.4179,8.4179,8.3953,8.4103,264800.0
2010-03-03 14:25:00,11.2,11.21,11.18,11.21,106800.0,8.4103,8.4179,8.3953,8.4179,106800.0
2010-03-03 14:30:00,11.2,11.21,11.18,11.19,138200.0,8.4103,8.4179,8.3953,8.4028,138200.0
2010-03-03 14:35:00,11.19,11.2,11.18,11.18,243200.0,8.4028,8.4103,8.3953,8.3953,243200.0
2010-03-03 14:40:00,11.18,11.19,11.15,11.15,264400.0,8.3953,8.4028,8.3728,8.3728,264400.0
2010-03-03 14:45:00,11.15,11.17,11.13,11.16,160800.0,8.3728,8.3878,8.3578,8.3803,160800.0
2010-03-03 14:50:00,11.15,11.19,11.15,11.19,158800.0,8.3728,8.4028,8.3728,8.4028,158800.0
2010-03-03 14:55:00,11.19,11.2,11.19,11.19,225800.0,8.4028,8.4103,8.4028,8.4028,225800.0
2010-03-03 15:00:00,11.2,11.2,11.17,11.2,275400.0,8.4103,8.4103,8.3878,8.4103,275400.0
2010-03-03 15:05:00,11.2,11.2,11.2,11.2,94600.0,8.4103,8.4103,8.4103,8.4103,94600.0
2010-03-03 15:10:00,11.2,11.22,11.2,11.22,220200.0,8.4103,8.4254,8.4103,8.4254,220200.0
2010-03-03 15:15:00,11.22,11.22,11.21,11.21,151800.0,8.4254,8.4254,8.4179,8.4179,151800.0
2010-03-03 15:20:00,11.21,11.24,11.21,11.24,438600.0,8.4179,8.4404,8.4179,8.4404,438600.0
2010-03-03 15:25:00,11.23,11.25,11.23,11.24,460600.0,8.4329,8.4479,8.4329,8.4404,460600.0
2010-03-03 15:30:00,11.25,11.28,11.24,11.27,441200.0,8.4479,8.4704,8.4404,8.4629,441200.0
2010-03-03 15:35:00,11.27,11.28,11.26,11.26,398800.0,8.4629,8.4704,8.4554,8.4554,398800.0
2010-03-03 15:40:00,11.26,11.27,11.26,11.27,246800.0,8.4554,8.4629,8.4554,8.4629,246800.0
2010-03-03 15:45:00,11.27,11.29,11.27,11.28,754200.0,8.4629,8.4779,8.4629,8.4704,754200.0
2010-03-03 15:50:00,11.28,11.29,11.26,11.27,626000.0,8.4704,8.4779,8.4554,8.4629,626000.0
2010-03-03 15:55:00,11.27,11.28,11.26,11.27,852800.0,8.4629,8.4704,8.4554,8.4629,852800.0
2010-03-04 09:30:00,11.28,11.33,11.23,11.3,189400.0,8.4704,8.508,8.4329,8.4854,189400.0
2010-03-04 09:35:00,11.3,11.3,11.26,11.27,121600.0,8.4854,8.4854,8.4554,8.4629,121600.0
2010-03-04 09:40:00,11.27,11.29,11.27,11.28,89600.0,8.4629,8.4779,8.4629,8.4704,89600.0
2010-03-04 09:45:00,11.28,11.29,11.27,11.29,94800.0,8.4704,8.4779,8.4629,8.4779,94800.0
2010-03-04 09:50:00,11.28,11.31,11.28,11.31,66400.0,8.4704,8.4929,8.4704,8.4929,66400.0
2010-03-04 09:55:00,11.31,11.36,11.3,11.36,168600.0,8.4929,8.5305,8.4854,8.5305,168600.0
2010-03-04 10:00:00,11.36,11.36,11.31,11.31,88600.0,8.5305,8.5305,8.4929,8.4929,88600.0
2010-03-04 10:05:00,11.32,11.32,11.29,11.3,79400.0,8.5005,8.5005,8.4779,8.4854,79400.0
2010-03-04 10:10:00,11.3,11.31,11.29,11.31,95600.0,8.4854,8.4929,8.4779,8.4929,95600.0
2010-03-04 10:15:00,11.31,11.31,11.29,11.31,61400.0,8.4929,8.4929,8.4779,8.4929,61400.0
2010-03-04 10:20:00,11.31,11.31,11.29,11.3,49200.0,8.4929,8.4929,8.4779,8.4854,49200.0
2010-03-04 10:25:00,11.3,11.3,11.28,11.3,36600.0,8.4854,8.4854,8.4704,8.4854,36600.0
2010-03-04 10:30:00,11.3,11.31,11.26,11.26,74000.0,8.4854,8.4929,8.4554,8.4554,74000.0
2010-03-04 10:35:00,11.26,11.28,11.26,11.26,71400.0,8.4554,8.4704,8.4554,8.4554,71400.0
2010-03-04 10:40:00,11.26,11.28,11.25,11.28,120200.0,8.4554,8.4704,8.4479,8.4704,120200.0
2010-03-04 10:45:00,11.28,11.31,11.28,11.29,74200.0,8.4704,8.4929,8.4704,8.4779,74200.0
2010-03-04 10:50:00,11.3,11.3,11.29,11.29,40800.0,8.4854,8.4854,8.4779,8.4779,40800.0
2010-03-04 10:55:00,11.29,11.3,11.27,11.27,49000.0,8.4779,8.4854,8.4629,8.4629,49000.0
2010-03-04 11:00:00,11.27,11.29,11.27,11.29,27200.0,8.4629,8.4779,8.4629,8.4779,27200.0
2010-03-04 11:05:00,11.28,11.29,11.28,11.29,60000.0,8.4704,8.4779,8.4704,8.4779,60000.0
2010-03-04 11:10:00,11.29,11.31,11.29,11.31,69600.0,8.4779,8.4929,8.4779,8.4929,69600.0
2010-03-04 11:15:00,11.31,11.32,11.31,11.31,61600.0,8.4929,8.5005,8.4929,8.4929,61600.0
2010-03-04 11:20:00,11.31,11.31,11.31,11.31,52400.0,8.4929,8.4929,8.4929,8.4929,52400.0
2010-03-04 11:25:00,11.31,11.32,11.31,11.32,124600.0,8.4929,8.5005,8.4929,8.5005,124600.0
2010-03-04 11:30:00,11.32,11.32,11.31,11.32,26600.0,8.5005,8.5005,8.4929,8.5005,26600.0
2010-03-04 11:35:00,11.32,11.32,11.31,11.31,101600.0,8.5005,8.5005,8.4929,8.4929,101600.0
2010-03-04 11:40:00,11.31,11.31,11.31,11.31,73400.0,8.4929,8.4929,8.4929,8.4929,73400.0
2010-03-04 11:45:00,11.31,11.33,11.31,11.33,94600.0,8.4929,8.508,8.4929,8.508,94600.0
2010-03-04 11:50:00,11.33,11.33,11.32,11.33,52800.0,8.508,8.508,8.5005,8.508,52800.0
2010-03-04 11:55:00,11.33,11.34,11.31,11.31,164200.0,8.508,8.5155,8.4929,8.4929,164200.0
2010-03-04 12:00:00,11.31,11.31,11.3,11.31,157600.0,8.4929,8.4929,8.4854,8.4929,157600.0
2010-03-04 12:05:00,11.31,11.33,11.31,11.31,212600.0,8.4929,8.508,8.4929,8.4929,212600.0
2010-03-04 12:10:00,11.31,11.32,11.31,11.31,272600.0,8.4929,8.5005,8.4929,8.4929,272600.0
2010-03-04 12:15:00,11.32,11.33,11.31,11.32,52000.0,8.5005,8.508,8.4929,8.5005,52000.0
2010-03-04 12:20:00,11.33,11.33,11.31,11.31,67600.0,8.508,8.508,8.4929,8.4929,67600.0
2010-03-04 12:25:00,11.31,11.31,11.31,11.31,22400.0,8.4929,8.4929,8.4929,8.4929,22400.0
2010-03-04 12:30:00,11.31,11.31,11.29,11.29,71800.0,8.4929,8.4929,8.4779,8.4779,71800.0
2010-03-04 12:35:00,11.29,11.3,11.29,11.29,14400.0,8.4779,8.4854,8.4779,8.4779,14400.0
2010-03-04 12:40:00,11.29,11.3,11.29,11.29,49000.0,8.4779,8.4854,8.4779,8.4779,49000.0
2010-03-04 12:45:00,11.29,11.31,11.29,11.3,48000.0,8.4779,8.4929,8.4779,8.4854,48000.0
2010-03-04 12:50:00,11.31,11.31,11.3,11.31,48200.0,8.4929,8.4929,8.4854,8.4929,48200.0
2010-03-04 12:55:00,11.31,11.31,11.3,11.3,72400.0,8.4929,8.4929,8.4854,8.4854,72400.0
2010-03-04 13:00:00,11.3,11.3,11.3,11.3,10600.0,8.4854,8.4854,8.4854,8.4854,10600.0
2010-03-04 13:05:00,11.3,11.3,11.3,11.3,32400.0,8.4854,8.4854,8.4854,8.4854,32400.0
2010-03-04 13:10:00,11.3,11.3,11.3,11.3,20800.0,8.4854,8.4854,8.4854,8.4854,20800.0
2010-03-04 13:15:00,11.3,11.3,11.3,11.3,55400.0,8.4854,8.4854,8.4854,8.4854,55400.0
2010-03-04 13:20:00,11.3,11.3,11.3,11.3,97400.0,8.4854,8.4854,8.4854,8.4854,97400.0
2010-03-04 13:25:00,11.3,11.3,11.3,11.3,13000.0,8.4854,8.4854,8.4854,8.4854,13000.0
2010-03-04 13:30:00,11.3,11.3,11.3,11.3,16000.0,8.4854,8.4854,8.4854,8.4854,16000.0
2010-03-04 13:35:00,11.3,11.3,11.28,11.28,89200.0,8.4854,8.4854,8.4704,8.4704,89200.0
2010-03-04 13:40:00,11.28,11.29,11.28,11.28,56200.0,8.4704,8.4779,8.4704,8.4704,56200.0
2010-03-04 13:45:00,11.29,11.29,11.27,11.27,72000.0,8.4779,8.4779,8.4629,8.4629,72000.0
2010-03-04 13:50:00,11.28,11.3,11.27,11.3,140200.0,8.4704,8.4854,8.4629,8.4854,140200.0
2010-03-04 13:55:00,11.3,11.32,11.3,11.31,227000.0,8.4854,8.5005,8.4854,8.4929,227000.0
2010-03-04 14:00:00,11.31,11.32,11.29,11.29,122800.0,8.4929,8.5005,8.4779,8.4779,122800.0
2010-03-04 14:05:00,11.29,11.31,11.29,11.31,153000.0,8.4779,8.4929,8.4779,8.4929,153000.0
2010-03-04 14:10:00,11.31,11.31,11.29,11.29,118000.0,8.4929,8.4929,8.4779,8.4779,118000.0
2010-03-04 14:15:00,11.29,11.3,11.28,11.3,267000.0,8.4779,8.4854,8.4704,8.4854,267000.0
2010-03-04 14:20:00,11.3,11.31,11.29,11.31,44000.0,8.4854,8.4929,8.4779,8.4929,44000.0
2010-03-04 14:25:00,11.31,11.33,11.31,11.33,51600.0,8.4929,8.508,8.4929,8.508,51600.0
2010-03-04 14:30:00,11.33,11.33,11.31,11.33,135200.0,8.508,8.508,8.4929,8.508,135200.0
2010-03-04 14:35:00,11.33,11.33,11.32,11.33,107200.0,8.508,8.508,8.5005,8.508,107200.0
2010-03-04 14:40:00,11.33,11.34,11.33,11.34,30800.0,8.508,8.5155,8.508,8.5155,30800.0
2010-03-04 14:45:00,11.34,11.36,11.34,11.34,122200.0,8.5155,8.5305,8.5155,8.5155,122200.0
2010-03-04 14:50:00,11.34,11.34,11.32,11.33,61800.0,8.5155,8.5155,8.5005,8.508,61800.0
2010-03-04 14:55:00,11.33,11.33,11.32,11.32,29800.0,8.508,8.508,8.5005,8.5005,29800.0
2010-03-04 15:00:00,11.32,11.33,11.31,11.33,87600.0,8.5005,8.508,8.4929,8.508,87600.0
2010-03-04 15:05:00,11.33,11.33,11.31,11.31,165400.0,8.508,8.508,8.4929,8.4929,165400.0
2010-03-04 15:10:00,11.31,11.32,11.31,11.31,194600.0,8.4929,8.5005,8.4929,8.4929,194600.0
2010-03-04 15:15:00,11.31,11.31,11.31,11.31,27800.0,8.4929,8.4929,8.4929,8.4929,27800.0
2010-03-04 15:20:00,11.31,11.31,11.31,11.31,90600.0,8.4929,8.4929,8.4929,8.4929,90600.0
2010-03-04 15:25:00,11.31,11.32,11.31,11.31,66200.0,8.4929,8.5005,8.4929,8.4929,66200.0
2010-03-04 15:30:00,11.31,11.33,11.31,11.32,136200.0,8.4929,8.508,8.4929,8.5005,136200.0
2010-03-04 15:35:00,11.32,11.33,11.32,11.32,41200.0,8.5005,8.508,8.5005,8.5005,41200.0
2010-03-04 15:40:00,11.32,11.34,11.32,11.34,137200.0,8.5005,8.5155,8.5005,8.5155,137200.0
2010-03-04 15:45:00,11.34,11.34,11.33,11.33,195400.0,8.5155,8.5155,8.508,8.508,195400.0
2010-03-04 15:50:00,11.33,11.34,11.33,11.34,267000.0,8.508,8.5155,8.508,8.5155,267000.0
2010-03-04 15:55:00,11.34,11.35,11.34,11.34,609800.0,8.5155,8.523,8.5155,8.5155,609800.0
2010-03-05 09:30:00,11.35,11.42,11.32,11.33,156400.0,8.523,8.5755,8.5005,8.508,156400.0
2010-03-05 09:35:00,11.32,11.33,11.3,11.31,102600.0,8.5005,8.508,8.4854,8.4929,102600.0
2010-03-05 09:40:00,11.31,11.35,11.31,11.35,75200.0,8.4929,8.523,8.4929,8.523,75200.0
2010-03-05 09:45:00,11.34,11.37,11.34,11.36,121400.0,8.5155,8.538,8.5155,8.5305,121400.0
2010-03-05 09:50:00,11.36,11.38,11.36,11.37,110600.0,8.5305,8.5455,8.5305,8.538,110600.0
2010-03-05 09:55:00,11.37,11.38,11.36,11.37,70600.0,8.538,8.5455,8.5305,8.538,70600.0
2010-03-05 10:00:00,11.37,11.38,11.33,11.34,195400.0,8.538,8.5455,8.508,8.5155,195400.0
2010-03-05 10:05:00,11.34,11.34,11.34,11.34,24200.0,8.5155,8.5155,8.5155,8.5155,24200.0
2010-03-05 10:10:00,11.34,11.36,11.33,11.36,189000.0,8.5155,8.5305,8.508,8.5305,189000.0
2010-03-05 10:15:00,11.35,11.35,11.31,11.32,301600.0,8.523,8.523,8.4929,8.5005,301600.0
2010-03-05 10:20:00,11.32,11.32,11.3,11.32,184200.0,8.5005,8.5005,8.4854,8.5005,184200.0
2010-03-05 10:25:00,11.32,11.32,11.3,11.32,117600.0,8.5005,8.5005,8.4854,8.5005,117600.0
2010-03-05 10:30:00,11.31,11.32,11.31,11.31,147200.0,8.4929,8.5005,8.4929,8.4929,147200.0
2010-03-05 10:35:00,11.31,11.31,11.29,11.3,165000.0,8.4929,8.4929,8.4779,8.4854,165000.0
2010-03-05 10:40:00,11.3,11.3,11.29,11.29,87000.0,8.4854,8.4854,8.4779,8.4779,87000.0
2010-03-05 10:45:00,11.3,11.3,11.29,11.3,140600.0,8.4854,8.4854,8.4779,8.4854,140600.0
2010-03-05 10:50:00,11.3,11.3,11.3,11.3,62800.0,8.4854,8.4854,8.4854,8.4854,62800.0
2010-03-05 10:55:00,11.3,11.3,11.3,11.3,74400.0,8.4854,8.4854,8.4854,8.4854,74400.0
2010-03-05 11:00:00,11.3,11.3,11.29,11.3,120400.0,8.4854,8.4854,8.4779,8.4854,120400.0
2010-03-05 11:05:00,11.3,11.3,11.28,11.29,249000.0,8.4854,8.4854,8.4704,8.4779,249000.0
2010-03-05 11:10:00,11.29,11.3,11.29,11.3,80600.0,8.4779,8.4854,8.4779,8.4854,80600.0
2010-03-05 11:15:00,11.29,11.3,11.27,11.29,257200.0,8.4779,8.4854,8.4629,8.4779,257200.0
2010-03-05 11:20:00,11.29,11.29,11.28,11.28,90400.0,8.4779,8.4779,8.4704,8.4704,90400.0
2010-03-05 11:25:00,11.28,11.28,11.22,11.24,510800.0,8.4704,8.4704,8.4254,8.4404,510800.0
2010-03-05 11:30:00,11.24,11.24,11.22,11.23,152600.0,8.4404,8.4404,8.4254,8.4329,152600.0
2010-03-05 11:35:00,11.23,11.24,11.23,11.24,105000.0,8.4329,8.4404,8.4329,8.4404,105000.0
2010-03-05 11:40:00,11.24,11.24,11.22,11.22,225200.0,8.4404,8.4404,8.4254,8.4254,225200.0
2010-03-05 11:45:00,11.23,11.24,11.22,11.24,259200.0,8.4329,8.4404,8.4254,8.4404,259200.0
2010-03-05 11:50:00,11.24,11.24,11.22,11.22,183400.0,8.4404,8.4404,8.4254,8.4254,183400.0
2010-03-05 11:55:00,11.23,11.26,11.22,11.26,118400.0,8.4329,8.4554,8.4254,8.4554,118400.0
2010-03-05 12:00:00,11.26,11.3,11.26,11.3,117000.0,8.4554,8.4854,8.4554,8.4854,117000.0
2010-03-05 12:05:00,11.3,11.3,11.29,11.29,89200.0,8.4854,8.4854,8.4779,8.4779,89200.0
2010-03-05 12:10:00,11.29,11.29,11.29,11.29,23600.0,8.4779,8.4779,8.4779,8.4779,23600.0
2010-03-05 12:15:00,11.29,11.29,11.29,11.29,7600.0,8.4779,8.4779,8.4779,8.4779,7600.0
2010-03-05 12:20:00,11.29,11.31,11.29,11.31,56400.0,8.4779,8.4929,8.4779,8.4929,56400.0
2010-03-05 12:25:00,11.31,11.31,11.29,11.3,85600.0,8.4929,8.4929,8.4779,8.4854,85600.0
2010-03-05 12:30:00,11.3,11.3,11.27,11.27,144400.0,8.4854,8.4854,8.4629,8.4629,144400.0
2010-03-05 12:35:00,11.27,11.29,11.26,11.29,117600.0,8.4629,8.4779,8.4554,8.4779,117600.0
2010-03-05 12:40:00,11.29,11.3,11.28,11.28,168400.0,8.4779,8.4854,8.4704,8.4704,168400.0
2010-03-05 12:45:00,11.28,11.28,11.28,11.28,35800.0,8.4704,8.4704,8.4704,8.4704,35800.0
2010-03-05 12:50:00,11.28,11.28,11.27,11.27,78800.0,8.4704,8.4704,8.4629,8.4629,78800.0
2010-03-05 12:55:00,11.27,11.28,11.27,11.28,64400.0,8.4629,8.4704,8.4629,8.4704,64400.0
2010-03-05 13:00:00,11.28,11.29,11.28,11.29,21200.0,8.4704,8.4779,8.4704,8.4779,21200.0
2010-03-05 13:05:00,11.29,11.29,11.28,11.29,22000.0,8.4779,8.4779,8.4704,8.4779,22000.0
2010-03-05 13:10:00,11.28,11.29,11.28,11.29,52800.0,8.4704,8.4779,8.4704,8.4779,52800.0
2010-03-05 13:15:00,11.29,11.29,11.29,11.29,6600.0,8.4779,8.4779,8.4779,8.4779,6600.0
2010-03-05 13:20:00,11.29,11.29,11.28,11.29,57600.0,8.4779,8.4779,8.4704,8.4779,57600.0
2010-03-05 13:25:00,11.29,11.29,11.28,11.29,38200.0,8.4779,8.4779,8.4704,8.4779,38200.0
2010-03-05 13:30:00,11.28,11.29,11.28,11.29,27000.0,8.4704,8.4779,8.4704,8.4779,27000.0
2010-03-05 13:35:00,11.29,11.29,11.29,11.29,16200.0,8.4779,8.4779,8.4779,8.4779,16200.0
2010-03-05 13:40:00,11.29,11.3,11.27,11.27,133200.0,8.4779,8.4854,8.4629,8.4629,133200.0
2010-03-05 13:45:00,11.28,11.28,11.28,11.28,28600.0,8.4704,8.4704,8.4704,8.4704,28600.0
2010-03-05 13:50:00,11.28,11.29,11.28,11.29,34400.0,8.4704,8.4779,8.4704,8.4779,34400.0
2010-03-05 13:55:00,11.29,11.29,11.28,11.28,71200.0,8.4779,8.4779,8.4704,8.4704,71200.0
2010-03-05 14:00:00,11.28,11.3,11.28,11.3,67600.0,8.4704,8.4854,8.4704,8.4854,67600.0
2010-03-05 14:05:00,11.3,11.3,11.29,11.3,23000.0,8.4854,8.4854,8.4779,8.4854,23000.0
2010-03-05 14:10:00,11.3,11.3,11.3,11.3,23200.0,8.4854,8.4854,8.4854,8.4854,23200.0
2010-03-05 14:15:00,11.3,11.3,11.3,11.3,35000.0,8.4854,8.4854,8.4854,8.4854,35000.0
2010-03-05 14:20:00,11.3,11.31,11.3,11.3,133000.0,8.4854,8.4929,8.4854,8.4854,133000.0
2010-03-05 14:25:00,11.3,11.31,11.3,11.3,91000.0,8.4854,8.4929,8.4854,8.4854,91000.0
2010-03-05 14:30:00,11.3,11.3,11.28,11.28,340600.0,8.4854,8.4854,8.4704,8.4704,340600.0
2010-03-05 14:35:00,11.28,11.29,11.28,11.29,59000.0,8.4704,8.4779,8.4704,8.4779,59000.0
2010-03-05 14:40:00,11.28,11.31,11.28,11.3,104800.0,8.4704,8.4929,8.4704,8.4854,104800.0
2010-03-05 14:45:00,11.3,11.32,11.3,11.32,119200.0,8.4854,8.5005,8.4854,8.5005,119200.0
2010-03-05 14:50:00,11.32,11.33,11.31,11.32,71000.0,8.5005,8.508,8.4929,8.5005,71000.0
2010-03-05 14:55:00,11.33,11.33,11.31,11.31,98400.0,8.508,8.508,8.4929,8.4929,98400.0
2010-03-05 15:00:00,11.31,11.35,11.31,11.35,197800.0,8.4929,8.523,8.4929,8.523,197800.0
2010-03-05 15:05:00,11.34,11.36,11.34,11.35,227200.0,8.5155,8.5305,8.5155,8.523,227200.0
2010-03-05 15:10:00,11.36,11.36,11.34,11.34,112400.0,8.5305,8.5305,8.5155,8.5155,112400.0
2010-03-05 15:15:00,11.35,11.35,11.34,11.35,86600.0,8.523,8.523,8.5155,8.523,86600.0
2010-03-05 15:20:00,11.35,11.35,11.34,11.34,141200.0,8.523,8.523,8.5155,8.5155,141200.0
2010-03-05 15:25:00,11.34,11.34,11.33,11.34,133400.0,8.5155,8.5155,8.508,8.5155,133400.0
2010-03-05 15:30:00,11.34,11.34,11.33,11.34,199200.0,8.5155,8.5155,8.508,8.5155,199200.0
2010-03-05 15:35:00,11.34,11.34,11.34,11.34,37800.0,8.5155,8.5155,8.5155,8.5155,37800.0
2010-03-05 15:40:00,11.34,11.34,11.33,11.34,367000.0,8.5155,8.5155,8.508,8.5155,367000.0
2010-03-05 15:45:00,11.34,11.35,11.34,11.34,290200.0,8.5155,8.523,8.5155,8.5155,290200.0
2010-03-05 15:50:00,11.34,11.38,11.34,11.38,712600.0,8.5155,8.5455,8.5155,8.5455,712600.0
2010-03-05 15:55:00,11.37,11.38,11.36,11.37,691600.0,8.538,8.5455,8.5305,8.538,691600.0
2010-03-08 09:30:00,11.38,11.4,11.34,11.4,280200.0,8.5455,8.5605,8.5155,8.5605,280200.0
2010-03-08 09:35:00,11.4,11.4,11.38,11.4,161600.0,8.5605,8.5605,8.5455,8.5605,161600.0
2010-03-08 09:40:00,11.4,11.4,11.4,11.4,133200.0,8.5605,8.5605,8.5605,8.5605,133200.0
2010-03-08 09:45:00,11.4,11.45,11.4,11.43,397400.0,8.5605,8.5981,8.5605,8.5831,397400.0
2010-03-08 09:50:00,11.43,11.47,11.43,11.47,604200.0,8.5831,8.6131,8.5831,8.6131,604200.0
2010-03-08 09:55:00,11.47,11.49,11.46,11.49,346400.0,8.6131,8.6281,8.6056,8.6281,346400.0
2010-03-08 10:00:00,11.49,11.56,11.49,11.55,1371400.0,8.6281,8.6807,8.6281,8.6732,1371400.0
2010-03-08 10:05:00,11.55,11.56,11.53,11.54,462800.0,8.6732,8.6807,8.6581,8.6657,462800.0
2010-03-08 10:10:00,11.54,11.58,11.52,11.56,714800.0,8.6657,8.6957,8.6506,8.6807,714800.0
2010-03-08 10:15:00,11.56,11.59,11.56,11.57,276600.0,8.6807,8.7032,8.6807,8.6882,276600.0
2010-03-08 10:20:00,11.57,11.58,11.54,11.54,200800.0,8.6882,8.6957,8.6657,8.6657,200800.0
2010-03-08 10:25:00,11.54,11.55,11.47,11.47,283200.0,8.6657,8.6732,8.6131,8.6131,283200.0
2010-03-08 10:30:00,11.47,11.49,11.46,11.47,258000.0,8.6131,8.6281,8.6056,8.6131,258000.0
2010-03-08 10:35:00,11.47,11.5,11.47,11.5,396600.0,8.6131,8.6356,8.6131,8.6356,396600.0
2010-03-08 10:40:00,11.5,11.52,11.49,11.49,480400.0,8.6356,8.6506,8.6281,8.6281,480400.0
2010-03-08 10:45:00,11.49,11.49,11.47,11.49,386200.0,8.6281,8.6281,8.6131,8.6281,386200.0
2010-03-08 10:50:00,11.48,11.49,11.47,11.47,167400.0,8.6206,8.6281,8.6131,8.6131,167400.0
2010-03-08 10:55:00,11.47,11.48,11.46,11.46,204000.0,8.6131,8.6206,8.6056,8.6056,204000.0
2010-03-08 11:00:00,11.47,11.47,11.45,11.45,159200.0,8.6131,8.6131,8.5981,8.5981,159200.0
2010-03-08 11:05:00,11.45,11.47,11.44,11.47,197600.0,8.5981,8.6131,8.5906,8.6131,197600.0
2010-03-08 11:10:00,11.47,11.5,11.47,11.48,158400.0,8.6131,8.6356,8.6131,8.6206,158400.0
2010-03-08 11:15:00,11.48,11.49,11.47,11.47,42400.0,8.6206,8.6281,8.6131,8.6131,42400.0
2010-03-08 11:20:00,11.47,11.48,11.47,11.47,39600.0,8.6131,8.6206,8.6131,8.6131,39600.0
2010-03-08 11:25:00,11.47,11.52,11.47,11.52,166400.0,8.6131,8.6506,8.6131,8.6506,166400.0
2010-03-08 11:30:00,11.52,11.52,11.49,11.49,223600.0,8.6506,8.6506,8.6281,8.6281,223600.0
2010-03-08 11:35:00,11.49,11.5,11.48,11.48,150000.0,8.6281,8.6356,8.6206,8.6206,150000.0
2010-03-08 11:40:00,11.47,11.49,11.47,11.47,222400.0,8.6131,8.6281,8.6131,8.6131,222400.0
2010-03-08 11:45:00,11.47,11.47,11.44,11.45,139600.0,8.6131,8.6131,8.5906,8.5981,139600.0
2010-03-08 11:50:00,11.45,11.45,11.4,11.4,211000.0,8.5981,8.5981,8.5605,8.5605,211000.0
2010-03-08 11:55:00,11.4,11.43,11.4,11.43,224200.0,8.5605,8.5831,8.5605,8.5831,224200.0
2010-03-08 12:00:00,11.43,11.43,11.42,11.42,93000.0,8.5831,8.5831,8.5755,8.5755,93000.0
2010-03-08 12:05:00,11.42,11.42,11.4,11.42,80400.0,8.5755,8.5755,8.5605,8.5755,80400.0
2010-03-08 12:10:00,11.41,11.42,11.4,11.4,290400.0,8.568,8.5755,8.5605,8.5605,290400.0
2010-03-08 12:15:00,11.4,11.4,11.4,11.4,394400.0,8.5605,8.5605,8.5605,8.5605,394400.0
2010-03-08 12:20:00,11.4,11.41,11.4,11.4,210800.0,8.5605,8.568,8.5605,8.5605,210800.0
2010-03-08 12:25:00,11.4,11.43,11.4,11.43,241400.0,8.5605,8.5831,8.5605,8.5831,241400.0
2010-03-08 12:30:00,11.43,11.46,11.42,11.43,421200.0,8.5831,8.6056,8.5755,8.5831,421200.0
2010-03-08 12:35:00,11.42,11.43,11.41,11.43,194200.0,8.5755,8.5831,8.568,8.5831,194200.0
2010-03-08 12:40:00,11.42,11.42,11.4,11.4,184600.0,8.5755,8.5755,8.5605,8.5605,184600.0
2010-03-08 12:45:00,11.4,11.4,11.4,11.4,87600.0,8.5605,8.5605,8.5605,8.5605,87600.0
2010-03-08 12:50:00,11.4,11.43,11.4,11.42,225800.0,8.5605,8.5831,8.5605,8.5755,225800.0
2010-03-08 12:55:00,11.43,11.45,11.42,11.45,420400.0,8.5831,8.5981,8.5755,8.5981,420400.0
2010-03-08 13:00:00,11.45,11.47,11.43,11.45,294400.0,8.5981,8.6131,8.5831,8.5981,294400.0
2010-03-08 13:05:00,11.46,11.47,11.45,11.46,152200.0,8.6056,8.6131,8.5981,8.6056,152200.0
2010-03-08 13:10:00,11.46,11.49,11.46,11.47,162400.0,8.6056,8.6281,8.6056,8.6131,162400.0
2010-03-08 13:15:00,11.47,11.48,11.47,11.47,291000.0,8.6131,8.6206,8.6131,8.6131,291000.0
2010-03-08 13:20:00,11.47,11.48,11.47,11.47,87800.0,8.6131,8.6206,8.6131,8.6131,87800.0
2010-03-08 13:25:00,11.47,11.49,11.47,11.49,184400.0,8.6131,8.6281,8.6131,8.6281,184400.0
2010-03-08 13:30:00,11.49,11.49,11.48,11.49,133600.0,8.6281,8.6281,8.6206,8.6281,133600.0
2010-03-08 13:35:00,11.49,11.5,11.49,11.49,328000.0,8.6281,8.6356,8.6281,8.6281,328000.0
2010-03-08 13:40:00,11.49,11.5,11.49,11.5,507800.0,8.6281,8.6356,8.6281,8.6356,507800.0
2010-03-08 13:45:00,11.5,11.53,11.49,11.5,255600.0,8.6356,8.6581,8.6281,8.6356,255600.0
2010-03-08 13:50:00,11.5,11.51,11.49,11.49,281600.0,8.6356,8.6431,8.6281,8.6281,281600.0
2010-03-08 13:55:00,11.49,11.49,11.48,11.49,383000.0,8.6281,8.6281,8.6206,8.6281,383000.0
2010-03-08 14:00:00,11.49,11.49,11.45,11.45,289400.0,8.6281,8.6281,8.5981,8.5981,289400.0
2010-03-08 14:05:00,11.45,11.47,11.45,11.47,102800.0,8.5981,8.6131,8.5981,8.6131,102800.0
2010-03-08 14:10:00,11.47,11.47,11.44,11.45,124800.0,8.6131,8.6131,8.5906,8.5981,124800.0
2010-03-08 14:15:00,11.45,11.45,11.45,11.45,16800.0,8.5981,8.5981,8.5981,8.5981,16800.0
2010-03-08 14:20:00,11.45,11.45,11.44,11.45,89400.0,8.5981,8.5981,8.5906,8.5981,89400.0
2010-03-08 14:25:00,11.45,11.45,11.44,11.44,106600.0,8.5981,8.5981,8.5906,8.5906,106600.0
2010-03-08 14:30:00,11.44,11.44,11.42,11.43,218800.0,8.5906,8.5906,8.5755,8.5831,218800.0
2010-03-08 14:35:00,11.43,11.43,11.43,11.43,75000.0,8.5831,8.5831,8.5831,8.5831,75000.0
2010-03-08 14:40:00,11.43,11.43,11.4,11.42,266800.0,8.5831,8.5831,8.5605,8.5755,266800.0
2010-03-08 14:45:00,11.42,11.43,11.42,11.42,76600.0,8.5755,8.5831,8.5755,8.5755,76600.0
2010-03-08 14:50:00,11.43,11.43,11.42,11.42,57800.0,8.5831,8.5831,8.5755,8.5755,57800.0
2010-03-08 14:55:00,11.42,11.43,11.42,11.43,59600.0,8.5755,8.5831,8.5755,8.5831,59600.0
2010-03-08 15:00:00,11.43,11.43,11.42,11.42,179600.0,8.5831,8.5831,8.5755,8.5755,179600.0
2010-03-08 15:05:00,11.43,11.45,11.41,11.45,864800.0,8.5831,8.5981,8.568,8.5981,864800.0
2010-03-08 15:10:00,11.44,11.46,11.44,11.45,240600.0,8.5906,8.6056,8.5906,8.5981,240600.0
2010-03-08 15:15:00,11.45,11.45,11.42,11.43,325000.0,8.5981,8.5981,8.5755,8.5831,325000.0
2010-03-08 15:20:00,11.43,11.44,11.42,11.44,629200.0,8.5831,8.5906,8.5755,8.5906,629200.0
2010-03-08 15:25:00,11.43,11.44,11.43,11.44,334200.0,8.5831,8.5906,8.5831,8.5906,334200.0
2010-03-08 15:30:00,11.44,11.44,11.42,11.43,837200.0,8.5906,8.5906,8.5755,8.5831,837200.0
2010-03-08 15:35:00,11.44,11.44,11.42,11.42,524600.0,8.5906,8.5906,8.5755,8.5755,524600.0
2010-03-08 15:40:00,11.42,11.42,11.4,11.42,615200.0,8.5755,8.5755,8.5605,8.5755,615200.0
2010-03-08 15:45:00,11.42,11.43,11.4,11.43,447000.0,8.5755,8.5831,8.5605,8.5831,447000.0
2010-03-08 15:50:00,11.43,11.44,11.42,11.43,1253000.0,8.5831,8.5906,8.5755,8.5831,1253000.0
2010-03-08 15:55:00,11.43,11.45,11.42,11.45,1756800.0,8.5831,8.5981,8.5755,8.5981,1756800.0
2010-03-09 09:30:00,11.22,11.33,11.13,11.15,1753400.0,8.4254,8.508,8.3578,8.3728,1753400.0
2010-03-09 09:35:00,11.15,11.22,11.14,11.18,1374600.0,8.3728,8.4254,8.3653,8.3953,1374600.0
2010-03-09 09:40:00,11.17,11.29,11.17,11.28,1705200.0,8.3878,8.4779,8.3878,8.4704,1705200.0
2010-03-09 09:45:00,11.28,11.38,11.27,11.3,1546800.0,8.4704,8.5455,8.4629,8.4854,1546800.0
2010-03-09 09:50:00,11.3,11.32,11.17,11.2,1194800.0,8.4854,8.5005,8.3878,8.4103,1194800.0
2010-03-09 09:55:00,11.2,11.2,11.15,11.19,987800.0,8.4103,8.4103,8.3728,8.4028,987800.0
2010-03-09 10:00:00,11.19,11.2,11.13,11.17,1145400.0,8.4028,8.4103,8.3578,8.3878,1145400.0
2010-03-09 10:05:00,11.17,11.29,11.17,11.26,898000.0,8.3878,8.4779,8.3878,8.4554,898000.0
2010-03-09 10:10:00,11.26,11.29,11.22,11.24,562800.0,8.4554,8.4779,8.4254,8.4404,562800.0
2010-03-09 10:15:00,11.24,11.28,11.21,11.28,278200.0,8.4404,8.4704,8.4179,8.4704,278200.0
2010-03-09 10:20:00,11.27,11.32,11.24,11.31,1153800.0,8.4629,8.5005,8.4404,8.4929,1153800.0
2010-03-09 10:25:00,11.31,11.36,11.27,11.35,1011400.0,8.4929,8.5305,8.4629,8.523,1011400.0
2010-03-09 10:30:00,11.35,11.39,11.33,11.35,1090000.0,8.523,8.553,8.508,8.523,1090000.0
2010-03-09 10:35:00,11.35,11.38,11.33,11.38,1143200.0,8.523,8.5455,8.508,8.5455,1143200.0
2010-03-09 10:40:00,11.38,11.43,11.38,11.43,1031000.0,8.5455,8.5831,8.5455,8.5831,1031000.0
2010-03-09 10:45:00,11.43,11.47,11.41,11.47,658800.0,8.5831,8.6131,8.568,8.6131,658800.0
2010-03-09 10:50:00,11.47,11.54,11.46,11.47,1368800.0,8.6131,8.6657,8.6056,8.6131,1368800.0
2010-03-09 10:55:00,11.48,11.48,11.4,11.41,572200.0,8.6206,8.6206,8.5605,8.568,572200.0
2010-03-09 11:00:00,11.41,11.42,11.35,11.37,421200.0,8.568,8.5755,8.523,8.538,421200.0
2010-03-09 11:05:00,11.37,11.43,11.37,11.42,506800.0,8.538,8.5831,8.538,8.5755,506800.0
2010-03-09 11:10:00,11.42,11.44,11.39,11.39,253400.0,8.5755,8.5906,8.553,8.553,253400.0
2010-03-09 11:15:00,11.39,11.43,11.38,11.4,303000.0,8.553,8.5831,8.5455,8.5605,303000.0
2010-03-09 11:20:00,11.4,11.42,11.4,11.41,154000.0,8.5605,8.5755,8.5605,8.568,154000.0
2010-03-09 11:25:00,11.41,11.41,11.38,11.38,161400.0,8.568,8.568,8.5455,8.5455,161400.0
2010-03-09 11:30:00,11.38,11.39,11.37,11.38,235800.0,8.5455,8.553,8.538,8.5455,235800.0
2010-03-09 11:35:00,11.38,11.38,11.33,11.34,280400.0,8.5455,8.5455,8.508,8.5155,280400.0
2010-03-09 11:40:00,11.34,11.34,11.29,11.29,484800.0,8.5155,8.5155,8.4779,8.4779,484800.0
2010-03-09 11:45:00,11.29,11.3,11.27,11.29,435200.0,8.4779,8.4854,8.4629,8.4779,435200.0
2010-03-09 11:50:00,11.29,11.29,11.24,11.26,441600.0,8.4779,8.4779,8.4404,8.4554,441600.0
2010-03-09 11:55:00,11.27,11.28,11.26,11.27,306400.0,8.4629,8.4704,8.4554,8.4629,306400.0
2010-03-09 12:00:00,11.26,11.27,11.25,11.26,324400.0,8.4554,8.4629,8.4479,8.4554,324400.0
2010-03-09 12:05:00,11.25,11.29,11.25,11.29,601800.0,8.4479,8.4779,8.4479,8.4779,601800.0
2010-03-09 12:10:00,11.29,11.3,11.27,11.27,151200.0,8.4779,8.4854,8.4629,8.4629,151200.0
2010-03-09 12:15:00,11.27,11.3,11.26,11.27,188000.0,8.4629,8.4854,8.4554,8.4629,188000.0
2010-03-09 12:20:00,11.27,11.27,11.25,11.26,186600.0,8.4629,8.4629,8.4479,8.4554,186600.0
2010-03-09 12:25:00,11.26,11.28,11.26,11.28,461800.0,8.4554,8.4704,8.4554,8.4704,461800.0
2010-03-09 12:30:00,11.28,11.28,11.27,11.27,190600.0,8.4704,8.4704,8.4629,8.4629,190600.0
2010-03-09 12:35:00,11.27,11.27,11.24,11.25,124600.0,8.4629,8.4629,8.4404,8.4479,124600.0
2010-03-09 12:40:00,11.24,11.25,11.22,11.22,215600.0,8.4404,8.4479,8.4254,8.4254,215600.0
2010-03-09 12:45:00,11.23,11.24,11.22,11.24,288600.0,8.4329,8.4404,8.4254,8.4404,288600.0
2010-03-09 12:50:00,11.24,11.27,11.24,11.25,256400.0,8.4404,8.4629,8.4404,8.4479,256400.0
2010-03-09 12:55:00,11.24,11.27,11.24,11.26,154000.0,8.4404,8.4629,8.4404,8.4554,154000.0
2010-03-09 13:00:00,11.26,11.26,11.24,11.24,164800.0,8.4554,8.4554,8.4404,8.4404,164800.0
2010-03-09 13:05:00,11.24,11.24,11.22,11.22,146600.0,8.4404,8.4404,8.4254,8.4254,146600.0
2010-03-09 13:10:00,11.22,11.23,11.21,11.23,162800.0,8.4254,8.4329,8.4179,8.4329,162800.0
2010-03-09 13:15:00,11.23,11.23,11.21,11.21,207400.0,8.4329,8.4329,8.4179,8.4179,207400.0
2010-03-09 13:20:00,11.21,11.22,11.2,11.2,165400.0,8.4179,8.4254,8.4103,8.4103,165400.0
2010-03-09 13:25:00,11.2,11.21,11.2,11.21,123200.0,8.4103,8.4179,8.4103,8.4179,123200.0
2010-03-09 13:30:00,11.21,11.21,11.2,11.2,127200.0,8.4179,8.4179,8.4103,8.4103,127200.0
2010-03-09 13:35:00,11.2,11.2,11.18,11.19,421200.0,8.4103,8.4103,8.3953,8.4028,421200.0
2010-03-09 13:40:00,11.19,11.2,11.19,11.19,229600.0,8.4028,8.4103,8.4028,8.4028,229600.0
2010-03-09 13:45:00,11.19,11.22,11.19,11.21,354800.0,8.4028,8.4254,8.4028,8.4179,354800.0
2010-03-09 13:50:00,11.21,11.22,11.19,11.19,100200.0,8.4179,8.4254,8.4028,8.4028,100200.0
2010-03-09 13:55:00,11.19,11.2,11.18,11.2,269600.0,8.4028,8.4103,8.3953,8.4103,269600.0
2010-03-09 14:00:00,11.2,11.2,11.2,11.2,67600.0,8.4103,8.4103,8.4103,8.4103,67600.0
2010-03-09 14:05:00,11.2,11.21,11.2,11.2,211600.0,8.4103,8.4179,8.4103,8.4103,211600.0
2010-03-09 14:10:00,11.2,11.2,11.19,11.2,235000.0,8.4103,8.4103,8.4028,8.4103,235000.0
2010-03-09 14:15:00,11.19,11.22,11.19,11.2,381000.0,8.4028,8.4254,8.4028,8.4103,381000.0
2010-03-09 14:20:00,11.2,11.21,11.2,11.21,209400.0,8.4103,8.4179,8.4103,8.4179,209400.0
2010-03-09 14:25:00,11.21,11.22,11.21,11.22,214600.0,8.4179,8.4254,8.4179,8.4254,214600.0
2010-03-09 14:30:00,11.22,11.26,11.22,11.24,591800.0,8.4254,8.4554,8.4254,8.4404,591800.0
2010-03-09 14:35:00,11.24,11.24,11.19,11.2,248600.0,8.4404,8.4404,8.4028,8.4103,248600.0
2010-03-09 14:40:00,11.2,11.21,11.18,11.18,218600.0,8.4103,8.4179,8.3953,8.3953,218600.0
2010-03-09 14:45:00,11.18,11.18,11.16,11.16,232200.0,8.3953,8.3953,8.3803,8.3803,232200.0
2010-03-09 14:50:00,11.16,11.18,11.15,11.15,332200.0,8.3803,8.3953,8.3728,8.3728,332200.0
2010-03-09 14:55:00,11.15,11.16,11.13,11.15,483800.0,8.3728,8.3803,8.3578,8.3728,483800.0
2010-03-09 15:00:00,11.14,11.15,11.13,11.15,404000.0,8.3653,8.3728,8.3578,8.3728,404000.0
2010-03-09 15:05:00,11.15,11.15,11.14,11.15,330000.0,8.3728,8.3728,8.3653,8.3728,330000.0
2010-03-09 15:10:00,11.15,11.15,11.13,11.13,320400.0,8.3728,8.3728,8.3578,8.3578,320400.0
2010-03-09 15:15:00,11.13,11.13,11.1,11.13,813600.0,8.3578,8.3578,8.3352,8.3578,813600.0
2010-03-09 15:20:00,11.13,11.15,11.12,11.13,381400.0,8.3578,8.3728,8.3503,8.3578,381400.0
2010-03-09 15:25:00,11.13,11.15,11.12,11.15,301600.0,8.3578,8.3728,8.3503,8.3728,301600.0
2010-03-09 15:30:00,11.14,11.17,11.14,11.17,429200.0,8.3653,8.3878,8.3653,8.3878,429200.0
2010-03-09 15:35:00,11.17,11.18,11.15,11.15,641800.0,8.3878,8.3953,8.3728,8.3728,641800.0
2010-03-09 15:40:00,11.17,11.17,11.13,11.13,782000.0,8.3878,8.3878,8.3578,8.3578,782000.0
2010-03-09 15:45:00,11.13,11.15,11.13,11.13,650800.0,8.3578,8.3728,8.3578,8.3578,650800.0
2010-03-09 15:50:00,11.13,11.16,11.13,11.16,670600.0,8.3578,8.3803,8.3578,8.3803,670600.0
2010-03-09 15:55:00,11.15,11.18,11.15,11.18,953800.0,8.3728,8.3953,8.3728,8.3953,953800.0
2010-03-10 09:30:00,11.19,11.26,11.15,11.22,513600.0,8.4028,8.4554,8.3728,8.4254,513600.0
2010-03-10 09:35:00,11.22,11.22,11.13,11.15,545600.0,8.4254,8.4254,8.3578,8.3728,545600.0
2010-03-10 09:40:00,11.15,11.21,11.15,11.18,352200.0,8.3728,8.4179,8.3728,8.3953,352200.0
2010-03-10 09:45:00,11.18,11.2,11.18,11.18,139400.0,8.3953,8.4103,8.3953,8.3953,139400.0
2010-03-10 09:50:00,11.19,11.19,11.16,11.17,199200.0,8.4028,8.4028,8.3803,8.3878,199200.0
2010-03-10 09:55:00,11.17,11.18,11.15,11.17,202200.0,8.3878,8.3953,8.3728,8.3878,202200.0
2010-03-10 10:00:00,11.17,11.19,11.16,11.18,367000.0,8.3878,8.4028,8.3803,8.3953,367000.0
2010-03-10 10:05:00,11.18,11.18,11.14,11.15,312400.0,8.3953,8.3953,8.3653,8.3728,312400.0
2010-03-10 10:10:00,11.15,11.15,11.11,11.13,372400.0,8.3728,8.3728,8.3428,8.3578,372400.0
2010-03-10 10:15:00,11.13,11.13,11.11,11.11,335200.0,8.3578,8.3578,8.3428,8.3428,335200.0
2010-03-10 10:20:00,11.11,11.12,11.09,11.09,244800.0,8.3428,8.3503,8.3277,8.3277,244800.0
2010-03-10 10:25:00,11.09,11.1,11.07,11.07,389200.0,8.3277,8.3352,8.3127,8.3127,389200.0
2010-03-10 10:30:00,11.07,11.12,11.07,11.09,827000.0,8.3127,8.3503,8.3127,8.3277,827000.0
2010-03-10 10:35:00,11.09,11.11,11.08,11.1,292800.0,8.3277,8.3428,8.3202,8.3352,292800.0
2010-03-10 10:40:00,11.1,11.1,11.09,11.09,138400.0,8.3352,8.3352,8.3277,8.3277,138400.0
2010-03-10 10:45:00,11.09,11.1,11.08,11.09,251000.0,8.3277,8.3352,8.3202,8.3277,251000.0
2010-03-10 10:50:00,11.08,11.1,11.08,11.08,255400.0,8.3202,8.3352,8.3202,8.3202,255400.0
2010-03-10 10:55:00,11.08,11.1,11.07,11.08,213400.0,8.3202,8.3352,8.3127,8.3202,213400.0
2010-03-10 11:00:00,11.08,11.1,11.08,11.1,161800.0,8.3202,8.3352,8.3202,8.3352,161800.0
2010-03-10 11:05:00,11.09,11.1,11.06,11.06,405400.0,8.3277,8.3352,8.3052,8.3052,405400.0
2010-03-10 11:10:00,11.06,11.09,11.05,11.09,264200.0,8.3052,8.3277,8.2977,8.3277,264200.0
2010-03-10 11:15:00,11.08,11.09,11.07,11.08,163800.0,8.3202,8.3277,8.3127,8.3202,163800.0
2010-03-10 11:20:00,11.1,11.1,11.09,11.09,141400.0,8.3352,8.3352,8.3277,8.3277,141400.0
2010-03-10 11:25:00,11.09,11.11,11.09,11.11,137800.0,8.3277,8.3428,8.3277,8.3428,137800.0
2010-03-10 11:30:00,11.11,11.13,11.1,11.12,202800.0,8.3428,8.3578,8.3352,8.3503,202800.0
2010-03-10 11:35:00,11.12,11.12,11.11,11.11,60200.0,8.3503,8.3503,8.3428,8.3428,60200.0
2010-03-10 11:40:00,11.11,11.11,11.09,11.09,193400.0,8.3428,8.3428,8.3277,8.3277,193400.0
2010-03-10 11:45:00,11.1,11.1,11.08,11.1,396200.0,8.3352,8.3352,8.3202,8.3352,396200.0
2010-03-10 11:50:00,11.1,11.12,11.09,11.12,140400.0,8.3352,8.3503,8.3277,8.3503,140400.0
2010-03-10 11:55:00,11.12,11.13,11.11,11.12,131600.0,8.3503,8.3578,8.3428,8.3503,131600.0
2010-03-10 12:00:00,11.12,11.13,11.11,11.13,210200.0,8.3503,8.3578,8.3428,8.3578,210200.0
2010-03-10 12:05:00,11.13,11.13,11.09,11.09,119000.0,8.3578,8.3578,8.3277,8.3277,119000.0
2010-03-10 12:10:00,11.09,11.09,11.06,11.09,170200.0,8.3277,8.3277,8.3052,8.3277,170200.0
2010-03-10 12:15:00,11.09,11.11,11.08,11.11,172600.0,8.3277,8.3428,8.3202,8.3428,172600.0
2010-03-10 12:20:00,11.1,11.12,11.1,11.11,52800.0,8.3352,8.3503,8.3352,8.3428,52800.0
2010-03-10 12:25:00,11.11,11.12,11.1,11.1,179600.0,8.3428,8.3503,8.3352,8.3352,179600.0
2010-03-10 12:30:00,11.1,11.1,11.09,11.09,95600.0,8.3352,8.3352,8.3277,8.3277,95600.0
2010-03-10 12:35:00,11.09,11.11,11.09,11.1,126200.0,8.3277,8.3428,8.3277,8.3352,126200.0
2010-03-10 12:40:00,11.11,11.11,11.08,11.08,145600.0,8.3428,8.3428,8.3202,8.3202,145600.0
2010-03-10 12:45:00,11.08,11.09,11.08,11.09,145600.0,8.3202,8.3277,8.3202,8.3277,145600.0
2010-03-10 12:50:00,11.09,11.12,11.08,11.12,186400.0,8.3277,8.3503,8.3202,8.3503,186400.0
2010-03-10 12:55:00,11.11,11.13,11.11,11.13,88400.0,8.3428,8.3578,8.3428,8.3578,88400.0
2010-03-10 13:00:00,11.13,11.13,11.12,11.13,155800.0,8.3578,8.3578,8.3503,8.3578,155800.0
2010-03-10 13:05:00,11.13,11.13,11.13,11.13,145600.0,8.3578,8.3578,8.3578,8.3578,145600.0
2010-03-10 13:10:00,11.13,11.15,11.13,11.15,161600.0,8.3578,8.3728,8.3578,8.3728,161600.0
2010-03-10 13:15:00,11.15,11.15,11.14,11.14,223800.0,8.3728,8.3728,8.3653,8.3653,223800.0
2010-03-10 13:20:00,11.14,11.14,11.12,11.13,243400.0,8.3653,8.3653,8.3503,8.3578,243400.0
2010-03-10 13:25:00,11.13,11.13,11.12,11.12,186200.0,8.3578,8.3578,8.3503,8.3503,186200.0
2010-03-10 13:30:00,11.12,11.13,11.11,11.12,67000.0,8.3503,8.3578,8.3428,8.3503,67000.0
2010-03-10 13:35:00,11.13,11.13,11.12,11.12,54200.0,8.3578,8.3578,8.3503,8.3503,54200.0
2010-03-10 13:40:00,11.12,11.13,11.11,11.13,257600.0,8.3503,8.3578,8.3428,8.3578,257600.0
2010-03-10 13:45:00,11.13,11.13,11.11,11.11,124400.0,8.3578,8.3578,8.3428,8.3428,124400.0
2010-03-10 13:50:00,11.11,11.11,11.1,11.1,112400.0,8.3428,8.3428,8.3352,8.3352,112400.0
2010-03-10 13:55:00,11.11,11.11,11.1,11.1,34600.0,8.3428,8.3428,8.3352,8.3352,34600.0
2010-03-10 14:00:00,11.1,11.13,11.1,11.13,120400.0,8.3352,8.3578,8.3352,8.3578,120400.0
2010-03-10 14:05:00,11.12,11.13,11.12,11.12,158600.0,8.3503,8.3578,8.3503,8.3503,158600.0
2010-03-10 14:10:00,11.12,11.12,11.12,11.12,78800.0,8.3503,8.3503,8.3503,8.3503,78800.0
2010-03-10 14:15:00,11.12,11.12,11.11,11.12,219400.0,8.3503,8.3503,8.3428,8.3503,219400.0
2010-03-10 14:20:00,11.12,11.12,11.11,11.11,60400.0,8.3503,8.3503,8.3428,8.3428,60400.0
2010-03-10 14:25:00,11.11,11.12,11.1,11.1,191200.0,8.3428,8.3503,8.3352,8.3352,191200.0
2010-03-10 14:30:00,11.1,11.11,11.09,11.09,296400.0,8.3352,8.3428,8.3277,8.3277,296400.0
2010-03-10 14:35:00,11.09,11.09,11.07,11.07,311000.0,8.3277,8.3277,8.3127,8.3127,311000.0
2010-03-10 14:40:00,11.07,11.07,11.06,11.06,383800.0,8.3127,8.3127,8.3052,8.3052,383800.0
2010-03-10 14:45:00,11.06,11.06,11.04,11.06,589400.0,8.3052,8.3052,8.2902,8.3052,589400.0
2010-03-10 14:50:00,11.06,11.06,11.05,11.05,111800.0,8.3052,8.3052,8.2977,8.2977,111800.0
2010-03-10 14:55:00,11.05,11.06,11.03,11.03,181800.0,8.2977,8.3052,8.2827,8.2827,181800.0
2010-03-10 15:00:00,11.03,11.06,11.03,11.05,222600.0,8.2827,8.3052,8.2827,8.2977,222600.0
2010-03-10 15:05:00,11.05,11.07,11.05,11.07,193400.0,8.2977,8.3127,8.2977,8.3127,193400.0
2010-03-10 15:10:00,11.07,11.09,11.06,11.09,153000.0,8.3127,8.3277,8.3052,8.3277,153000.0
2010-03-10 15:15:00,11.09,11.09,11.08,11.08,240400.0,8.3277,8.3277,8.3202,8.3202,240400.0
2010-03-10 15:20:00,11.08,11.09,11.08,11.09,94000.0,8.3202,8.3277,8.3202,8.3277,94000.0
2010-03-10 15:25:00,11.09,11.09,11.07,11.07,278200.0,8.3277,8.3277,8.3127,8.3127,278200.0
2010-03-10 15:30:00,11.07,11.08,11.06,11.07,149800.0,8.3127,8.3202,8.3052,8.3127,149800.0
2010-03-10 15:35:00,11.06,11.07,11.05,11.05,250400.0,8.3052,8.3127,8.2977,8.2977,250400.0
2010-03-10 15:40:00,11.05,11.08,11.05,11.06,338600.0,8.2977,8.3202,8.2977,8.3052,338600.0
2010-03-10 15:45:00,11.07,11.09,11.06,11.06,287800.0,8.3127,8.3277,8.3052,8.3052,287800.0
2010-03-10 15:50:00,11.07,11.09,11.06,11.09,475600.0,8.3127,8.3277,8.3052,8.3277,475600.0
2010-03-10 15:55:00,11.09,11.1,11.06,11.09,1119800.0,8.3277,8.3352,8.3052,8.3277,1119800.0
2010-03-11 09:30:00,11.07,11.12,11.06,11.09,294600.0,8.3127,8.3503,8.3052,8.3277,294600.0
2010-03-11 09:35:00,11.09,11.09,11.0,11.01,364600.0,8.3277,8.3277,8.2602,8.2677,364600.0
2010-03-11 09:40:00,11.01,11.02,10.97,10.99,475000.0,8.2677,8.2752,8.2376,8.2526,475000.0
2010-03-11 09:45:00,10.99,11.01,10.99,10.99,325800.0,8.2526,8.2677,8.2526,8.2526,325800.0
2010-03-11 09:50:00,10.99,11.01,10.96,10.97,261600.0,8.2526,8.2677,8.2301,8.2376,261600.0
2010-03-11 09:55:00,10.98,10.99,10.96,10.97,226000.0,8.2451,8.2526,8.2301,8.2376,226000.0
2010-03-11 10:00:00,10.97,10.99,10.96,10.96,360000.0,8.2376,8.2526,8.2301,8.2301,360000.0
2010-03-11 10:05:00,10.96,10.98,10.95,10.97,474400.0,8.2301,8.2451,8.2226,8.2376,474400.0
2010-03-11 10:10:00,10.97,10.99,10.97,10.99,300200.0,8.2376,8.2526,8.2376,8.2526,300200.0
2010-03-11 10:15:00,10.98,10.99,10.96,10.97,689800.0,8.2451,8.2526,8.2301,8.2376,689800.0
2010-03-11 10:20:00,10.97,10.97,10.94,10.95,243400.0,8.2376,8.2376,8.2151,8.2226,243400.0
2010-03-11 10:25:00,10.94,10.96,10.94,10.95,175000.0,8.2151,8.2301,8.2151,8.2226,175000.0
2010-03-11 10:30:00,10.96,10.96,10.93,10.94,225600.0,8.2301,8.2301,8.2076,8.2151,225600.0
2010-03-11 10:35:00,10.94,10.95,10.93,10.93,157800.0,8.2151,8.2226,8.2076,8.2076,157800.0
2010-03-11 10:40:00,10.93,10.93,10.92,10.92,198800.0,8.2076,8.2076,8.2001,8.2001,198800.0
2010-03-11 10:45:00,10.92,10.93,10.9,10.9,213400.0,8.2001,8.2076,8.1851,8.1851,213400.0
2010-03-11 10:50:00,10.91,10.93,10.91,10.92,325000.0,8.1926,8.2076,8.1926,8.2001,325000.0
2010-03-11 10:55:00,10.92,10.93,10.9,10.9,481800.0,8.2001,8.2076,8.1851,8.1851,481800.0
2010-03-11 11:00:00,10.9,10.9,10.88,10.88,496200.0,8.1851,8.1851,8.17,8.17,496200.0
2010-03-11 11:05:00,10.88,10.93,10.88,10.93,344000.0,8.17,8.2076,8.17,8.2076,344000.0
2010-03-11 11:10:00,10.93,10.95,10.93,10.95,140600.0,8.2076,8.2226,8.2076,8.2226,140600.0
2010-03-11 11:15:00,10.95,10.96,10.93,10.93,310200.0,8.2226,8.2301,8.2076,8.2076,310200.0
2010-03-11 11:20:00,10.93,10.94,10.93,10.94,48400.0,8.2076,8.2151,8.2076,8.2151,48400.0
2010-03-11 11:25:00,10.93,10.94,10.88,10.88,335600.0,8.2076,8.2151,8.17,8.17,335600.0
2010-03-11 11:30:00,10.88,10.88,10.85,10.86,1097200.0,8.17,8.17,8.1475,8.155,1097200.0
2010-03-11 11:35:00,10.85,10.89,10.85,10.88,435200.0,8.1475,8.1776,8.1475,8.17,435200.0
2010-03-11 11:40:00,10.88,10.91,10.88,10.89,233200.0,8.17,8.1926,8.17,8.1776,233200.0
2010-03-11 11:45:00,10.88,10.91,10.88,10.91,184600.0,8.17,8.1926,8.17,8.1926,184600.0
2010-03-11 11:50:00,10.91,10.91,10.89,10.9,304400.0,8.1926,8.1926,8.1776,8.1851,304400.0
2010-03-11 11:55:00,10.9,10.92,10.9,10.9,261200.0,8.1851,8.2001,8.1851,8.1851,261200.0
2010-03-11 12:00:00,10.91,10.93,10.9,10.9,283800.0,8.1926,8.2076,8.1851,8.1851,283800.0
2010-03-11 12:05:00,10.9,10.9,10.88,10.88,351400.0,8.1851,8.1851,8.17,8.17,351400.0
2010-03-11 12:10:00,10.88,10.89,10.88,10.88,267200.0,8.17,8.1776,8.17,8.17,267200.0
2010-03-11 12:15:00,10.88,10.88,10.88,10.88,222800.0,8.17,8.17,8.17,8.17,222800.0
2010-03-11 12:20:00,10.88,10.88,10.87,10.88,124000.0,8.17,8.17,8.1625,8.17,124000.0
2010-03-11 12:25:00,10.88,10.88,10.86,10.87,437200.0,8.17,8.17,8.155,8.1625,437200.0
2010-03-11 12:30:00,10.87,10.9,10.87,10.88,182200.0,8.1625,8.1851,8.1625,8.17,182200.0
2010-03-11 12:35:00,10.88,10.9,10.88,10.9,130600.0,8.17,8.1851,8.17,8.1851,130600.0
2010-03-11 12:40:00,10.9,10.9,10.88,10.89,191800.0,8.1851,8.1851,8.17,8.1776,191800.0
2010-03-11 12:45:00,10.89,10.9,10.89,10.89,180200.0,8.1776,8.1851,8.1776,8.1776,180200.0
2010-03-11 12:50:00,10.89,10.9,10.88,10.88,157600.0,8.1776,8.1851,8.17,8.17,157600.0
2010-03-11 12:55:00,10.88,10.9,10.88,10.9,87600.0,8.17,8.1851,8.17,8.1851,87600.0
2010-03-11 13:00:00,10.89,10.9,10.88,10.89,67400.0,8.1776,8.1851,8.17,8.1776,67400.0
2010-03-11 13:05:00,10.89,10.89,10.88,10.88,38400.0,8.1776,8.1776,8.17,8.17,38400.0
2010-03-11 13:10:00,10.88,10.91,10.88,10.9,226200.0,8.17,8.1926,8.17,8.1851,226200.0
2010-03-11 13:15:00,10.91,10.91,10.9,10.9,49600.0,8.1926,8.1926,8.1851,8.1851,49600.0
2010-03-11 13:20:00,10.9,10.9,10.9,10.9,115200.0,8.1851,8.1851,8.1851,8.1851,115200.0
2010-03-11 13:25:00,10.9,10.9,10.89,10.9,312800.0,8.1851,8.1851,8.1776,8.1851,312800.0
2010-03-11 13:30:00,10.89,10.9,10.89,10.89,38800.0,8.1776,8.1851,8.1776,8.1776,38800.0
2010-03-11 13:35:00,10.89,10.9,10.89,10.89,52200.0,8.1776,8.1851,8.1776,8.1776,52200.0
2010-03-11 13:40:00,10.89,10.9,10.88,10.89,215400.0,8.1776,8.1851,8.17,8.1776,215400.0
2010-03-11 13:45:00,10.88,10.9,10.88,10.9,91000.0,8.17,8.1851,8.17,8.1851,91000.0
2010-03-11 13:50:00,10.9,10.92,10.9,10.92,108000.0,8.1851,8.2001,8.1851,8.2001,108000.0
2010-03-11 13:55:00,10.92,10.92,10.9,10.9,344000.0,8.2001,8.2001,8.1851,8.1851,344000.0
2010-03-11 14:00:00,10.9,10.9,10.9,10.9,77200.0,8.1851,8.1851,8.1851,8.1851,77200.0
2010-03-11 14:05:00,10.9,10.9,10.89,10.9,103400.0,8.1851,8.1851,8.1776,8.1851,103400.0
2010-03-11 14:10:00,10.89,10.9,10.89,10.89,64400.0,8.1776,8.1851,8.1776,8.1776,64400.0
2010-03-11 14:15:00,10.89,10.9,10.89,10.89,67200.0,8.1776,8.1851,8.1776,8.1776,67200.0
2010-03-11 14:20:00,10.89,10.9,10.89,10.89,75400.0,8.1776,8.1851,8.1776,8.1776,75400.0
2010-03-11 14:25:00,10.89,10.9,10.89,10.89,67600.0,8.1776,8.1851,8.1776,8.1776,67600.0
2010-03-11 14:30:00,10.89,10.9,10.89,10.9,56800.0,8.1776,8.1851,8.1776,8.1851,56800.0
2010-03-11 14:35:00,10.89,10.9,10.89,10.9,364400.0,8.1776,8.1851,8.1776,8.1851,364400.0
2010-03-11 14:40:00,10.9,10.9,10.88,10.9,286000.0,8.1851,8.1851,8.17,8.1851,286000.0
2010-03-11 14:45:00,10.89,10.9,10.88,10.88,256400.0,8.1776,8.1851,8.17,8.17,256400.0
2010-03-11 14:50:00,10.88,10.9,10.88,10.88,291600.0,8.17,8.1851,8.17,8.17,291600.0
2010-03-11 14:55:00,10.88,10.88,10.87,10.87,134800.0,8.17,8.17,8.1625,8.1625,134800.0
2010-03-11 15:00:00,10.88,10.88,10.86,10.87,298000.0,8.17,8.17,8.155,8.1625,298000.0
2010-03-11 15:05:00,10.87,10.88,10.86,10.88,393200.0,8.1625,8.17,8.155,8.17,393200.0
2010-03-11 15:10:00,10.88,10.88,10.86,10.86,382400.0,8.17,8.17,8.155,8.155,382400.0
2010-03-11 15:15:00,10.86,10.88,10.86,10.87,364600.0,8.155,8.17,8.155,8.1625,364600.0
2010-03-11 15:20:00,10.87,10.87,10.86,10.87,272800.0,8.1625,8.1625,8.155,8.1625,272800.0
2010-03-11 15:25:00,10.87,10.88,10.85,10.86,467800.0,8.1625,8.17,8.1475,8.155,467800.0
2010-03-11 15:30:00,10.86,10.86,10.85,10.86,708000.0,8.155,8.155,8.1475,8.155,708000.0
2010-03-11 15:35:00,10.86,10.88,10.86,10.88,212000.0,8.155,8.17,8.155,8.17,212000.0
2010-03-11 15:40:00,10.88,10.88,10.87,10.88,157800.0,8.17,8.17,8.1625,8.17,157800.0
2010-03-11 15:45:00,10.87,10.88,10.87,10.88,292600.0,8.1625,8.17,8.1625,8.17,292600.0
2010-03-11 15:50:00,10.87,10.88,10.87,10.88,556200.0,8.1625,8.17,8.1625,8.17,556200.0
2010-03-11 15:55:00,10.88,10.9,10.88,10.9,1015600.0,8.17,8.1851,8.17,8.1851,1015600.0
2010-03-12 09:30:00,10.92,10.97,10.92,10.96,278400.0,8.2001,8.2376,8.2001,8.2301,278400.0
2010-03-12 09:35:00,10.95,10.96,10.9,10.92,331200.0,8.2226,8.2301,8.1851,8.2001,331200.0
2010-03-12 09:40:00,10.92,10.96,10.92,10.95,314800.0,8.2001,8.2301,8.2001,8.2226,314800.0
2010-03-12 09:45:00,10.95,11.02,10.94,10.99,584800.0,8.2226,8.2752,8.2151,8.2526,584800.0
2010-03-12 09:50:00,11.0,11.09,11.0,11.06,745200.0,8.2602,8.3277,8.2602,8.3052,745200.0
2010-03-12 09:55:00,11.06,11.13,11.04,11.12,1205200.0,8.3052,8.3578,8.2902,8.3503,1205200.0
2010-03-12 10:00:00,11.12,11.12,11.03,11.06,1166200.0,8.3503,8.3503,8.2827,8.3052,1166200.0
2010-03-12 10:05:00,11.05,11.1,11.05,11.09,778400.0,8.2977,8.3352,8.2977,8.3277,778400.0
2010-03-12 10:10:00,11.09,11.1,11.07,11.08,375000.0,8.3277,8.3352,8.3127,8.3202,375000.0
2010-03-12 10:15:00,11.07,11.09,11.05,11.06,292000.0,8.3127,8.3277,8.2977,8.3052,292000.0
2010-03-12 10:20:00,11.06,11.09,11.05,11.09,303600.0,8.3052,8.3277,8.2977,8.3277,303600.0
2010-03-12 10:25:00,11.09,11.1,11.07,11.1,333200.0,8.3277,8.3352,8.3127,8.3352,333200.0
2010-03-12 10:30:00,11.09,11.1,11.08,11.09,162200.0,8.3277,8.3352,8.3202,8.3277,162200.0
2010-03-12 10:35:00,11.09,11.11,11.08,11.1,411200.0,8.3277,8.3428,8.3202,8.3352,411200.0
2010-03-12 10:40:00,11.1,11.1,11.08,11.08,130800.0,8.3352,8.3352,8.3202,8.3202,130800.0
2010-03-12 10:45:00,11.09,11.1,11.08,11.09,286000.0,8.3277,8.3352,8.3202,8.3277,286000.0
2010-03-12 10:50:00,11.09,11.11,11.09,11.1,214000.0,8.3277,8.3428,8.3277,8.3352,214000.0
2010-03-12 10:55:00,11.1,11.1,11.09,11.1,133000.0,8.3352,8.3352,8.3277,8.3352,133000.0
2010-03-12 11:00:00,11.09,11.09,11.06,11.07,197800.0,8.3277,8.3277,8.3052,8.3127,197800.0
2010-03-12 11:05:00,11.06,11.08,11.06,11.08,149600.0,8.3052,8.3202,8.3052,8.3202,149600.0
2010-03-12 11:10:00,11.08,11.09,11.08,11.08,117600.0,8.3202,8.3277,8.3202,8.3202,117600.0
2010-03-12 11:15:00,11.08,11.1,11.08,11.09,233600.0,8.3202,8.3352,8.3202,8.3277,233600.0
2010-03-12 11:20:00,11.09,11.1,11.07,11.08,475600.0,8.3277,8.3352,8.3127,8.3202,475600.0
2010-03-12 11:25:00,11.08,11.1,11.07,11.09,244200.0,8.3202,8.3352,8.3127,8.3277,244200.0
2010-03-12 11:30:00,11.1,11.1,11.09,11.1,142600.0,8.3352,8.3352,8.3277,8.3352,142600.0
2010-03-12 11:35:00,11.1,11.1,11.08,11.08,284000.0,8.3352,8.3352,8.3202,8.3202,284000.0
2010-03-12 11:40:00,11.08,11.09,11.06,11.06,266600.0,8.3202,8.3277,8.3052,8.3052,266600.0
2010-03-12 11:45:00,11.06,11.09,11.06,11.09,169200.0,8.3052,8.3277,8.3052,8.3277,169200.0
2010-03-12 11:50:00,11.09,11.09,11.08,11.08,34600.0,8.3277,8.3277,8.3202,8.3202,34600.0
2010-03-12 11:55:00,11.08,11.1,11.08,11.09,178400.0,8.3202,8.3352,8.3202,8.3277,178400.0
2010-03-12 12:00:00,11.09,11.1,11.09,11.09,88200.0,8.3277,8.3352,8.3277,8.3277,88200.0
2010-03-12 12:05:00,11.09,11.1,11.09,11.1,136200.0,8.3277,8.3352,8.3277,8.3352,136200.0
2010-03-12 12:10:00,11.1,11.12,11.1,11.11,118400.0,8.3352,8.3503,8.3352,8.3428,118400.0
2010-03-12 12:15:00,11.11,11.12,11.1,11.11,153200.0,8.3428,8.3503,8.3352,8.3428,153200.0
2010-03-12 12:20:00,11.11,11.11,11.1,11.11,123600.0,8.3428,8.3428,8.3352,8.3428,123600.0
2010-03-12 12:25:00,11.1,11.11,11.1,11.1,10600.0,8.3352,8.3428,8.3352,8.3352,10600.0
2010-03-12 12:30:00,11.1,11.11,11.1,11.1,182200.0,8.3352,8.3428,8.3352,8.3352,182200.0
2010-03-12 12:35:00,11.1,11.13,11.1,11.11,177400.0,8.3352,8.3578,8.3352,8.3428,177400.0
2010-03-12 12:40:00,11.11,11.11,11.1,11.1,75600.0,8.3428,8.3428,8.3352,8.3352,75600.0
2010-03-12 12:45:00,11.1,11.12,11.1,11.12,107000.0,8.3352,8.3503,8.3352,8.3503,107000.0
2010-03-12 12:50:00,11.12,11.13,11.11,11.13,114800.0,8.3503,8.3578,8.3428,8.3578,114800.0
2010-03-12 12:55:00,11.13,11.15,11.12,11.12,268000.0,8.3578,8.3728,8.3503,8.3503,268000.0
2010-03-12 13:00:00,11.12,11.12,11.12,11.12,166600.0,8.3503,8.3503,8.3503,8.3503,166600.0
2010-03-12 13:05:00,11.12,11.12,11.12,11.12,9200.0,8.3503,8.3503,8.3503,8.3503,9200.0
2010-03-12 13:10:00,11.12,11.15,11.12,11.15,294400.0,8.3503,8.3728,8.3503,8.3728,294400.0
2010-03-12 13:15:00,11.14,11.14,11.13,11.13,32000.0,8.3653,8.3653,8.3578,8.3578,32000.0
2010-03-12 13:20:00,11.13,11.13,11.13,11.13,17600.0,8.3578,8.3578,8.3578,8.3578,17600.0
2010-03-12 13:25:00,11.13,11.15,11.13,11.14,105800.0,8.3578,8.3728,8.3578,8.3653,105800.0
2010-03-12 13:30:00,11.14,11.15,11.13,11.13,81200.0,8.3653,8.3728,8.3578,8.3578,81200.0
2010-03-12 13:35:00,11.13,11.13,11.12,11.12,45800.0,8.3578,8.3578,8.3503,8.3503,45800.0
2010-03-12 13:40:00,11.13,11.15,11.12,11.15,140600.0,8.3578,8.3728,8.3503,8.3728,140600.0
2010-03-12 13:45:00,11.15,11.15,11.13,11.13,77600.0,8.3728,8.3728,8.3578,8.3578,77600.0
2010-03-12 13:50:00,11.14,11.16,11.12,11.13,513800.0,8.3653,8.3803,8.3503,8.3578,513800.0
2010-03-12 13:55:00,11.13,11.13,11.12,11.13,211200.0,8.3578,8.3578,8.3503,8.3578,211200.0
2010-03-12 14:00:00,11.13,11.13,11.13,11.13,66600.0,8.3578,8.3578,8.3578,8.3578,66600.0
2010-03-12 14:05:00,11.13,11.15,11.13,11.13,177800.0,8.3578,8.3728,8.3578,8.3578,177800.0
2010-03-12 14:10:00,11.13,11.13,11.12,11.13,424200.0,8.3578,8.3578,8.3503,8.3578,424200.0
2010-03-12 14:15:00,11.12,11.13,11.12,11.12,11000.0,8.3503,8.3578,8.3503,8.3503,11000.0
2010-03-12 14:20:00,11.13,11.13,11.12,11.13,281200.0,8.3578,8.3578,8.3503,8.3578,281200.0
2010-03-12 14:25:00,11.13,11.13,11.13,11.13,22200.0,8.3578,8.3578,8.3578,8.3578,22200.0
2010-03-12 14:30:00,11.13,11.14,11.13,11.13,129000.0,8.3578,8.3653,8.3578,8.3578,129000.0
2010-03-12 14:35:00,11.14,11.15,11.13,11.13,141000.0,8.3653,8.3728,8.3578,8.3578,141000.0
2010-03-12 14:40:00,11.13,11.15,11.13,11.13,134200.0,8.3578,8.3728,8.3578,8.3578,134200.0
2010-03-12 14:45:00,11.13,11.14,11.13,11.14,51400.0,8.3578,8.3653,8.3578,8.3653,51400.0
2010-03-12 14:50:00,11.14,11.14,11.13,11.14,59800.0,8.3653,8.3653,8.3578,8.3653,59800.0
2010-03-12 14:55:00,11.13,11.14,11.13,11.13,297400.0,8.3578,8.3653,8.3578,8.3578,297400.0
2010-03-12 15:00:00,11.13,11.13,11.13,11.13,171400.0,8.3578,8.3578,8.3578,8.3578,171400.0
2010-03-12 15:05:00,11.13,11.13,11.13,11.13,78600.0,8.3578,8.3578,8.3578,8.3578,78600.0
2010-03-12 15:10:00,11.13,11.15,11.13,11.15,137000.0,8.3578,8.3728,8.3578,8.3728,137000.0
2010-03-12 15:15:00,11.14,11.15,11.13,11.13,189200.0,8.3653,8.3728,8.3578,8.3578,189200.0
2010-03-12 15:20:00,11.13,11.13,11.13,11.13,180800.0,8.3578,8.3578,8.3578,8.3578,180800.0
2010-03-12 15:25:00,11.13,11.13,11.12,11.12,170400.0,8.3578,8.3578,8.3503,8.3503,170400.0
2010-03-12 15:30:00,11.12,11.14,11.12,11.13,277000.0,8.3503,8.3653,8.3503,8.3578,277000.0
2010-03-12 15:35:00,11.13,11.14,11.13,11.13,145600.0,8.3578,8.3653,8.3578,8.3578,145600.0
2010-03-12 15:40:00,11.14,11.17,11.14,11.17,426800.0,8.3653,8.3878,8.3653,8.3878,426800.0
2010-03-12 15:45:00,11.16,11.17,11.15,11.17,362800.0,8.3803,8.3878,8.3728,8.3878,362800.0
2010-03-12 15:50:00,11.17,11.17,11.15,11.15,521800.0,8.3878,8.3878,8.3728,8.3728,521800.0
2010-03-12 15:55:00,11.15,11.16,11.13,11.14,1486400.0,8.3728,8.3803,8.3578,8.3653,1486400.0
2010-03-15 09:30:00,11.15,11.17,11.12,11.12,377400.0,8.3728,8.3878,8.3503,8.3503,377400.0
2010-03-15 09:35:00,11.12,11.13,11.08,11.09,202600.0,8.3503,8.3578,8.3202,8.3277,202600.0
2010-03-15 09:40:00,11.09,11.09,11.05,11.07,175400.0,8.3277,8.3277,8.2977,8.3127,175400.0
2010-03-15 09:45:00,11.07,11.1,11.07,11.09,183600.0,8.3127,8.3352,8.3127,8.3277,183600.0
2010-03-15 09:50:00,11.09,11.1,11.08,11.08,88000.0,8.3277,8.3352,8.3202,8.3202,88000.0
2010-03-15 09:55:00,11.08,11.09,11.05,11.05,111200.0,8.3202,8.3277,8.2977,8.2977,111200.0
2010-03-15 10:00:00,11.05,11.06,11.04,11.04,196400.0,8.2977,8.3052,8.2902,8.2902,196400.0
2010-03-15 10:05:00,11.04,11.08,11.04,11.08,179800.0,8.2902,8.3202,8.2902,8.3202,179800.0
2010-03-15 10:10:00,11.07,11.08,11.06,11.07,109000.0,8.3127,8.3202,8.3052,8.3127,109000.0
2010-03-15 10:15:00,11.06,11.07,11.05,11.07,81000.0,8.3052,8.3127,8.2977,8.3127,81000.0
2010-03-15 10:20:00,11.06,11.11,11.06,11.1,143600.0,8.3052,8.3428,8.3052,8.3352,143600.0
2010-03-15 10:25:00,11.11,11.11,11.1,11.1,90000.0,8.3428,8.3428,8.3352,8.3352,90000.0
2010-03-15 10:30:00,11.1,11.1,11.08,11.09,103000.0,8.3352,8.3352,8.3202,8.3277,103000.0
2010-03-15 10:35:00,11.09,11.12,11.08,11.12,148800.0,8.3277,8.3503,8.3202,8.3503,148800.0
2010-03-15 10:40:00,11.12,11.12,11.1,11.11,102200.0,8.3503,8.3503,8.3352,8.3428,102200.0
2010-03-15 10:45:00,11.1,11.11,11.09,11.09,70400.0,8.3352,8.3428,8.3277,8.3277,70400.0
2010-03-15 10:50:00,11.09,11.09,11.09,11.09,28400.0,8.3277,8.3277,8.3277,8.3277,28400.0
2010-03-15 10:55:00,11.09,11.12,11.09,11.11,114200.0,8.3277,8.3503,8.3277,8.3428,114200.0
2010-03-15 11:00:00,11.11,11.13,11.11,11.12,114800.0,8.3428,8.3578,8.3428,8.3503,114800.0
2010-03-15 11:05:00,11.12,11.12,11.09,11.11,206800.0,8.3503,8.3503,8.3277,8.3428,206800.0
2010-03-15 11:10:00,11.11,11.11,11.09,11.09,112600.0,8.3428,8.3428,8.3277,8.3277,112600.0
2010-03-15 11:15:00,11.09,11.11,11.09,11.11,109400.0,8.3277,8.3428,8.3277,8.3428,109400.0
2010-03-15 11:20:00,11.1,11.1,11.1,11.1,23400.0,8.3352,8.3352,8.3352,8.3352,23400.0
2010-03-15 11:25:00,11.1,11.13,11.1,11.13,267600.0,8.3352,8.3578,8.3352,8.3578,267600.0
2010-03-15 11:30:00,11.13,11.13,11.11,11.12,242000.0,8.3578,8.3578,8.3428,8.3503,242000.0
2010-03-15 11:35:00,11.12,11.13,11.11,11.11,185200.0,8.3503,8.3578,8.3428,8.3428,185200.0
2010-03-15 11:40:00,11.11,11.11,11.09,11.09,78800.0,8.3428,8.3428,8.3277,8.3277,78800.0
2010-03-15 11:45:00,11.09,11.09,11.06,11.09,178400.0,8.3277,8.3277,8.3052,8.3277,178400.0
2010-03-15 11:50:00,11.09,11.1,11.09,11.09,38600.0,8.3277,8.3352,8.3277,8.3277,38600.0
2010-03-15 11:55:00,11.1,11.12,11.1,11.11,55400.0,8.3352,8.3503,8.3352,8.3428,55400.0
2010-03-15 12:00:00,11.11,11.11,11.1,11.1,38400.0,8.3428,8.3428,8.3352,8.3352,38400.0
2010-03-15 12:05:00,11.11,11.12,11.1,11.11,64600.0,8.3428,8.3503,8.3352,8.3428,64600.0
2010-03-15 12:10:00,11.12,11.13,11.12,11.13,65400.0,8.3503,8.3578,8.3503,8.3578,65400.0
2010-03-15 12:15:00,11.13,11.13,11.12,11.12,88400.0,8.3578,8.3578,8.3503,8.3503,88400.0
2010-03-15 12:20:00,11.12,11.13,11.11,11.11,66800.0,8.3503,8.3578,8.3428,8.3428,66800.0
2010-03-15 12:25:00,11.12,11.13,11.11,11.12,75000.0,8.3503,8.3578,8.3428,8.3503,75000.0
2010-03-15 12:30:00,11.12,11.12,11.11,11.12,33000.0,8.3503,8.3503,8.3428,8.3503,33000.0
2010-03-15 12:35:00,11.12,11.12,11.12,11.12,11200.0,8.3503,8.3503,8.3503,8.3503,11200.0
2010-03-15 12:40:00,11.12,11.13,11.12,11.13,33800.0,8.3503,8.3578,8.3503,8.3578,33800.0
2010-03-15 12:45:00,11.13,11.13,11.12,11.13,59800.0,8.3578,8.3578,8.3503,8.3578,59800.0
2010-03-15 12:50:00,11.13,11.14,11.13,11.14,82400.0,8.3578,8.3653,8.3578,8.3653,82400.0
2010-03-15 12:55:00,11.13,11.15,11.13,11.15,61600.0,8.3578,8.3728,8.3578,8.3728,61600.0
2010-03-15 13:00:00,11.15,11.16,11.14,11.16,90200.0,8.3728,8.3803,8.3653,8.3803,90200.0
2010-03-15 13:05:00,11.16,11.16,11.15,11.16,33200.0,8.3803,8.3803,8.3728,8.3803,33200.0
2010-03-15 13:10:00,11.16,11.17,11.15,11.16,72000.0,8.3803,8.3878,8.3728,8.3803,72000.0
2010-03-15 13:15:00,11.16,11.16,11.15,11.16,14000.0,8.3803,8.3803,8.3728,8.3803,14000.0
2010-03-15 13:20:00,11.16,11.16,11.15,11.16,60400.0,8.3803,8.3803,8.3728,8.3803,60400.0
2010-03-15 13:25:00,11.17,11.17,11.16,11.16,42800.0,8.3878,8.3878,8.3803,8.3803,42800.0
2010-03-15 13:30:00,11.17,11.17,11.15,11.15,87800.0,8.3878,8.3878,8.3728,8.3728,87800.0
2010-03-15 13:35:00,11.15,11.17,11.15,11.17,139800.0,8.3728,8.3878,8.3728,8.3878,139800.0
2010-03-15 13:40:00,11.16,11.17,11.13,11.13,115400.0,8.3803,8.3878,8.3578,8.3578,115400.0
2010-03-15 13:45:00,11.13,11.14,11.13,11.13,16600.0,8.3578,8.3653,8.3578,8.3578,16600.0
2010-03-15 13:50:00,11.14,11.14,11.12,11.12,68600.0,8.3653,8.3653,8.3503,8.3503,68600.0
2010-03-15 13:55:00,11.12,11.13,11.12,11.12,47200.0,8.3503,8.3578,8.3503,8.3503,47200.0
2010-03-15 14:00:00,11.12,11.12,11.11,11.11,41600.0,8.3503,8.3503,8.3428,8.3428,41600.0
2010-03-15 14:05:00,11.11,11.12,11.1,11.1,40000.0,8.3428,8.3503,8.3352,8.3352,40000.0
2010-03-15 14:10:00,11.1,11.12,11.1,11.11,92600.0,8.3352,8.3503,8.3352,8.3428,92600.0
2010-03-15 14:15:00,11.12,11.12,11.11,11.11,63000.0,8.3503,8.3503,8.3428,8.3428,63000.0
2010-03-15 14:20:00,11.11,11.12,11.11,11.12,30600.0,8.3428,8.3503,8.3428,8.3503,30600.0
2010-03-15 14:25:00,11.11,11.13,11.11,11.13,92200.0,8.3428,8.3578,8.3428,8.3578,92200.0
2010-03-15 14:30:00,11.13,11.13,11.12,11.12,53000.0,8.3578,8.3578,8.3503,8.3503,53000.0
2010-03-15 14:35:00,11.12,11.13,11.12,11.13,29000.0,8.3503,8.3578,8.3503,8.3578,29000.0
2010-03-15 14:40:00,11.13,11.13,11.13,11.13,42400.0,8.3578,8.3578,8.3578,8.3578,42400.0
2010-03-15 14:45:00,11.13,11.14,11.13,11.13,59800.0,8.3578,8.3653,8.3578,8.3578,59800.0
2010-03-15 14:50:00,11.13,11.15,11.13,11.13,95600.0,8.3578,8.3728,8.3578,8.3578,95600.0
2010-03-15 14:55:00,11.13,11.13,11.12,11.13,131000.0,8.3578,8.3578,8.3503,8.3578,131000.0
2010-03-15 15:00:00,11.13,11.13,11.13,11.13,79600.0,8.3578,8.3578,8.3578,8.3578,79600.0
2010-03-15 15:05:00,11.13,11.14,11.13,11.13,109400.0,8.3578,8.3653,8.3578,8.3578,109400.0
2010-03-15 15:10:00,11.13,11.13,11.13,11.13,49000.0,8.3578,8.3578,8.3578,8.3578,49000.0
2010-03-15 15:15:00,11.13,11.13,11.13,11.13,41400.0,8.3578,8.3578,8.3578,8.3578,41400.0
2010-03-15 15:20:00,11.13,11.15,11.13,11.15,212000.0,8.3578,8.3728,8.3578,8.3728,212000.0
2010-03-15 15:25:00,11.15,11.15,11.14,11.15,190400.0,8.3728,8.3728,8.3653,8.3728,190400.0
2010-03-15 15:30:00,11.15,11.15,11.15,11.15,134600.0,8.3728,8.3728,8.3728,8.3728,134600.0
2010-03-15 15:35:00,11.15,11.15,11.14,11.15,142800.0,8.3728,8.3728,8.3653,8.3728,142800.0
2010-03-15 15:40:00,11.15,11.15,11.15,11.15,98600.0,8.3728,8.3728,8.3728,8.3728,98600.0
2010-03-15 15:45:00,11.15,11.17,11.15,11.17,187400.0,8.3728,8.3878,8.3728,8.3878,187400.0
2010-03-15 15:50:00,11.17,11.17,11.14,11.14,236800.0,8.3878,8.3878,8.3653,8.3653,236800.0
2010-03-15 15:55:00,11.14,11.15,11.13,11.14,652000.0,8.3653,8.3728,8.3578,8.3653,652000.0
2010-03-16 09:30:00,11.13,11.17,11.11,11.17,104600.0,8.3578,8.3878,8.3428,8.3878,104600.0
2010-03-16 09:35:00,11.16,11.18,11.16,11.18,116000.0,8.3803,8.3953,8.3803,8.3953,116000.0
2010-03-16 09:40:00,11.18,11.19,11.17,11.19,180000.0,8.3953,8.4028,8.3878,8.4028,180000.0
2010-03-16 09:45:00,11.19,11.21,11.18,11.18,157200.0,8.4028,8.4179,8.3953,8.3953,157200.0
2010-03-16 09:50:00,11.18,11.19,11.18,11.18,56400.0,8.3953,8.4028,8.3953,8.3953,56400.0
2010-03-16 09:55:00,11.19,11.21,11.18,11.21,262200.0,8.4028,8.4179,8.3953,8.4179,262200.0
2010-03-16 10:00:00,11.21,11.21,11.19,11.2,61600.0,8.4179,8.4179,8.4028,8.4103,61600.0
2010-03-16 10:05:00,11.19,11.21,11.19,11.21,42600.0,8.4028,8.4179,8.4028,8.4179,42600.0
2010-03-16 10:10:00,11.22,11.22,11.21,11.22,79000.0,8.4254,8.4254,8.4179,8.4254,79000.0
2010-03-16 10:15:00,11.22,11.22,11.19,11.19,89000.0,8.4254,8.4254,8.4028,8.4028,89000.0
2010-03-16 10:20:00,11.19,11.19,11.17,11.17,64000.0,8.4028,8.4028,8.3878,8.3878,64000.0
2010-03-16 10:25:00,11.17,11.19,11.17,11.19,51800.0,8.3878,8.4028,8.3878,8.4028,51800.0
2010-03-16 10:30:00,11.19,11.19,11.17,11.17,165800.0,8.4028,8.4028,8.3878,8.3878,165800.0
2010-03-16 10:35:00,11.17,11.18,11.16,11.17,102200.0,8.3878,8.3953,8.3803,8.3878,102200.0
2010-03-16 10:40:00,11.17,11.18,11.17,11.18,80800.0,8.3878,8.3953,8.3878,8.3953,80800.0
2010-03-16 10:45:00,11.18,11.18,11.17,11.18,121600.0,8.3953,8.3953,8.3878,8.3953,121600.0
2010-03-16 10:50:00,11.18,11.19,11.17,11.18,128800.0,8.3953,8.4028,8.3878,8.3953,128800.0
2010-03-16 10:55:00,11.18,11.21,11.18,11.2,47600.0,8.3953,8.4179,8.3953,8.4103,47600.0
2010-03-16 11:00:00,11.2,11.2,11.19,11.19,58200.0,8.4103,8.4103,8.4028,8.4028,58200.0
2010-03-16 11:05:00,11.19,11.19,11.15,11.16,99600.0,8.4028,8.4028,8.3728,8.3803,99600.0
2010-03-16 11:10:00,11.16,11.17,11.15,11.16,67800.0,8.3803,8.3878,8.3728,8.3803,67800.0
2010-03-16 11:15:00,11.16,11.18,11.16,11.18,50000.0,8.3803,8.3953,8.3803,8.3953,50000.0
2010-03-16 11:20:00,11.18,11.19,11.18,11.18,44800.0,8.3953,8.4028,8.3953,8.3953,44800.0
2010-03-16 11:25:00,11.18,11.18,11.17,11.17,47800.0,8.3953,8.3953,8.3878,8.3878,47800.0
2010-03-16 11:30:00,11.17,11.17,11.15,11.17,95800.0,8.3878,8.3878,8.3728,8.3878,95800.0
2010-03-16 11:35:00,11.16,11.18,11.15,11.17,66000.0,8.3803,8.3953,8.3728,8.3878,66000.0
2010-03-16 11:40:00,11.17,11.18,11.17,11.17,50200.0,8.3878,8.3953,8.3878,8.3878,50200.0
2010-03-16 11:45:00,11.17,11.19,11.17,11.18,55200.0,8.3878,8.4028,8.3878,8.3953,55200.0
2010-03-16 11:50:00,11.18,11.18,11.17,11.18,64600.0,8.3953,8.3953,8.3878,8.3953,64600.0
2010-03-16 11:55:00,11.18,11.18,11.17,11.18,28400.0,8.3953,8.3953,8.3878,8.3953,28400.0
2010-03-16 12:00:00,11.18,11.18,11.17,11.17,29600.0,8.3953,8.3953,8.3878,8.3878,29600.0
2010-03-16 12:05:00,11.17,11.18,11.17,11.17,35000.0,8.3878,8.3953,8.3878,8.3878,35000.0
2010-03-16 12:10:00,11.18,11.18,11.17,11.17,41200.0,8.3953,8.3953,8.3878,8.3878,41200.0
2010-03-16 12:15:00,11.17,11.18,11.17,11.17,137200.0,8.3878,8.3953,8.3878,8.3878,137200.0
2010-03-16 12:20:00,11.17,11.18,11.17,11.18,68800.0,8.3878,8.3953,8.3878,8.3953,68800.0
2010-03-16 12:25:00,11.18,11.18,11.17,11.17,117800.0,8.3953,8.3953,8.3878,8.3878,117800.0
2010-03-16 12:30:00,11.18,11.18,11.16,11.17,58800.0,8.3953,8.3953,8.3803,8.3878,58800.0
2010-03-16 12:35:00,11.17,11.17,11.16,11.17,39400.0,8.3878,8.3878,8.3803,8.3878,39400.0
2010-03-16 12:40:00,11.16,11.17,11.15,11.15,33400.0,8.3803,8.3878,8.3728,8.3728,33400.0
2010-03-16 12:45:00,11.15,11.18,11.15,11.18,91400.0,8.3728,8.3953,8.3728,8.3953,91400.0
2010-03-16 12:50:00,11.18,11.18,11.18,11.18,33200.0,8.3953,8.3953,8.3953,8.3953,33200.0
2010-03-16 12:55:00,11.18,11.19,11.18,11.18,30800.0,8.3953,8.4028,8.3953,8.3953,30800.0
2010-03-16 13:00:00,11.19,11.19,11.18,11.18,54200.0,8.4028,8.4028,8.3953,8.3953,54200.0
2010-03-16 13:05:00,11.18,11.19,11.18,11.18,14800.0,8.3953,8.4028,8.3953,8.3953,14800.0
2010-03-16 13:10:00,11.18,11.19,11.18,11.18,138200.0,8.3953,8.4028,8.3953,8.3953,138200.0
2010-03-16 13:15:00,11.18,11.18,11.17,11.17,215600.0,8.3953,8.3953,8.3878,8.3878,215600.0
2010-03-16 13:20:00,11.17,11.17,11.15,11.15,282600.0,8.3878,8.3878,8.3728,8.3728,282600.0
2010-03-16 13:25:00,11.15,11.16,11.15,11.15,63200.0,8.3728,8.3803,8.3728,8.3728,63200.0
2010-03-16 13:30:00,11.16,11.17,11.15,11.17,30800.0,8.3803,8.3878,8.3728,8.3878,30800.0
2010-03-16 13:35:00,11.17,11.17,11.15,11.15,100400.0,8.3878,8.3878,8.3728,8.3728,100400.0
2010-03-16 13:40:00,11.15,11.15,11.14,11.15,35000.0,8.3728,8.3728,8.3653,8.3728,35000.0
2010-03-16 13:45:00,11.14,11.15,11.14,11.15,46200.0,8.3653,8.3728,8.3653,8.3728,46200.0
2010-03-16 13:50:00,11.15,11.15,11.14,11.15,24200.0,8.3728,8.3728,8.3653,8.3728,24200.0
2010-03-16 13:55:00,11.15,11.15,11.14,11.14,103200.0,8.3728,8.3728,8.3653,8.3653,103200.0
2010-03-16 14:00:00,11.14,11.15,11.13,11.13,59200.0,8.3653,8.3728,8.3578,8.3578,59200.0
2010-03-16 14:05:00,11.13,11.13,11.13,11.13,21400.0,8.3578,8.3578,8.3578,8.3578,21400.0
2010-03-16 14:10:00,11.13,11.17,11.13,11.17,95000.0,8.3578,8.3878,8.3578,8.3878,95000.0
2010-03-16 14:15:00,11.17,11.17,11.15,11.16,65800.0,8.3878,8.3878,8.3728,8.3803,65800.0
2010-03-16 14:20:00,11.16,11.18,11.15,11.15,185200.0,8.3803,8.3953,8.3728,8.3728,185200.0
2010-03-16 14:25:00,11.15,11.16,11.15,11.15,115400.0,8.3728,8.3803,8.3728,8.3728,115400.0
2010-03-16 14:30:00,11.15,11.15,11.13,11.13,116600.0,8.3728,8.3728,8.3578,8.3578,116600.0
2010-03-16 14:35:00,11.13,11.15,11.11,11.13,614000.0,8.3578,8.3728,8.3428,8.3578,614000.0
2010-03-16 14:40:00,11.13,11.15,11.13,11.15,133600.0,8.3578,8.3728,8.3578,8.3728,133600.0
2010-03-16 14:45:00,11.15,11.16,11.15,11.15,131400.0,8.3728,8.3803,8.3728,8.3728,131400.0
2010-03-16 14:50:00,11.15,11.15,11.13,11.13,373600.0,8.3728,8.3728,8.3578,8.3578,373600.0
2010-03-16 14:55:00,11.14,11.14,11.13,11.13,199200.0,8.3653,8.3653,8.3578,8.3578,199200.0
2010-03-16 15:00:00,11.13,11.15,11.12,11.12,351600.0,8.3578,8.3728,8.3503,8.3503,351600.0
2010-03-16 15:05:00,11.12,11.13,11.12,11.13,209800.0,8.3503,8.3578,8.3503,8.3578,209800.0
2010-03-16 15:10:00,11.13,11.14,11.13,11.13,221200.0,8.3578,8.3653,8.3578,8.3578,221200.0
2010-03-16 15:15:00,11.13,11.13,11.13,11.13,44200.0,8.3578,8.3578,8.3578,8.3578,44200.0
2010-03-16 15:20:00,11.13,11.13,11.13,11.13,31400.0,8.3578,8.3578,8.3578,8.3578,31400.0
2010-03-16 15:25:00,11.13,11.15,11.13,11.13,374800.0,8.3578,8.3728,8.3578,8.3578,374800.0
2010-03-16 15:30:00,11.13,11.15,11.13,11.15,118400.0,8.3578,8.3728,8.3578,8.3728,118400.0
2010-03-16 15:35:00,11.15,11.15,11.15,11.15,30600.0,8.3728,8.3728,8.3728,8.3728,30600.0
2010-03-16 15:40:00,11.15,11.15,11.14,11.15,318200.0,8.3728,8.3728,8.3653,8.3728,318200.0
2010-03-16 15:45:00,11.15,11.15,11.15,11.15,280200.0,8.3728,8.3728,8.3728,8.3728,280200.0
2010-03-16 15:50:00,11.15,11.16,11.15,11.15,200000.0,8.3728,8.3803,8.3728,8.3728,200000.0
2010-03-16 15:55:00,11.16,11.16,11.15,11.15,258000.0,8.3803,8.3803,8.3728,8.3728,258000.0
2010-03-17 09:30:00,11.2,11.2,11.15,11.17,124600.0,8.4103,8.4103,8.3728,8.3878,124600.0
2010-03-17 09:35:00,11.17,11.17,11.15,11.17,61600.0,8.3878,8.3878,8.3728,8.3878,61600.0
2010-03-17 09:40:00,11.17,11.18,11.15,11.16,136600.0,8.3878,8.3953,8.3728,8.3803,136600.0
2010-03-17 09:45:00,11.17,11.19,11.16,11.17,306600.0,8.3878,8.4028,8.3803,8.3878,306600.0
2010-03-17 09:50:00,11.17,11.18,11.13,11.16,177400.0,8.3878,8.3953,8.3578,8.3803,177400.0
2010-03-17 09:55:00,11.15,11.2,11.15,11.17,267600.0,8.3728,8.4103,8.3728,8.3878,267600.0
2010-03-17 10:00:00,11.17,11.18,11.16,11.18,45600.0,8.3878,8.3953,8.3803,8.3953,45600.0
2010-03-17 10:05:00,11.18,11.19,11.17,11.19,62200.0,8.3953,8.4028,8.3878,8.4028,62200.0
2010-03-17 10:10:00,11.18,11.19,11.15,11.16,176200.0,8.3953,8.4028,8.3728,8.3803,176200.0
2010-03-17 10:15:00,11.17,11.17,11.16,11.17,141800.0,8.3878,8.3878,8.3803,8.3878,141800.0
2010-03-17 10:20:00,11.17,11.17,11.15,11.15,120400.0,8.3878,8.3878,8.3728,8.3728,120400.0
2010-03-17 10:25:00,11.15,11.16,11.15,11.15,54600.0,8.3728,8.3803,8.3728,8.3728,54600.0
2010-03-17 10:30:00,11.15,11.16,11.15,11.16,45600.0,8.3728,8.3803,8.3728,8.3803,45600.0
2010-03-17 10:35:00,11.17,11.17,11.16,11.17,53800.0,8.3878,8.3878,8.3803,8.3878,53800.0
2010-03-17 10:40:00,11.17,11.19,11.15,11.19,374000.0,8.3878,8.4028,8.3728,8.4028,374000.0
2010-03-17 10:45:00,11.19,11.21,11.19,11.21,126600.0,8.4028,8.4179,8.4028,8.4179,126600.0
2010-03-17 10:50:00,11.21,11.22,11.2,11.21,155800.0,8.4179,8.4254,8.4103,8.4179,155800.0
2010-03-17 10:55:00,11.22,11.22,11.18,11.2,413000.0,8.4254,8.4254,8.3953,8.4103,413000.0
2010-03-17 11:00:00,11.2,11.2,11.19,11.2,71800.0,8.4103,8.4103,8.4028,8.4103,71800.0
2010-03-17 11:05:00,11.2,11.21,11.18,11.18,716400.0,8.4103,8.4179,8.3953,8.3953,716400.0
2010-03-17 11:10:00,11.19,11.2,11.17,11.2,262000.0,8.4028,8.4103,8.3878,8.4103,262000.0
2010-03-17 11:15:00,11.2,11.2,11.19,11.2,219400.0,8.4103,8.4103,8.4028,8.4103,219400.0
2010-03-17 11:20:00,11.19,11.21,11.19,11.2,144000.0,8.4028,8.4179,8.4028,8.4103,144000.0
2010-03-17 11:25:00,11.2,11.21,11.2,11.21,128800.0,8.4103,8.4179,8.4103,8.4179,128800.0
2010-03-17 11:30:00,11.21,11.21,11.21,11.21,236600.0,8.4179,8.4179,8.4179,8.4179,236600.0
2010-03-17 11:35:00,11.21,11.21,11.2,11.21,581400.0,8.4179,8.4179,8.4103,8.4179,581400.0
2010-03-17 11:40:00,11.21,11.22,11.21,11.21,151800.0,8.4179,8.4254,8.4179,8.4179,151800.0
2010-03-17 11:45:00,11.21,11.22,11.2,11.21,102400.0,8.4179,8.4254,8.4103,8.4179,102400.0
2010-03-17 11:50:00,11.21,11.22,11.21,11.22,51400.0,8.4179,8.4254,8.4179,8.4254,51400.0
2010-03-17 11:55:00,11.22,11.24,11.22,11.22,208000.0,8.4254,8.4404,8.4254,8.4254,208000.0
2010-03-17 12:00:00,11.22,11.23,11.22,11.23,49400.0,8.4254,8.4329,8.4254,8.4329,49400.0
2010-03-17 12:05:00,11.23,11.24,11.22,11.23,184000.0,8.4329,8.4404,8.4254,8.4329,184000.0
2010-03-17 12:10:00,11.23,11.24,11.21,11.21,128800.0,8.4329,8.4404,8.4179,8.4179,128800.0
2010-03-17 12:15:00,11.21,11.24,11.21,11.24,105800.0,8.4179,8.4404,8.4179,8.4404,105800.0
2010-03-17 12:20:00,11.24,11.24,11.23,11.24,36000.0,8.4404,8.4404,8.4329,8.4404,36000.0
2010-03-17 12:25:00,11.24,11.24,11.22,11.24,89000.0,8.4404,8.4404,8.4254,8.4404,89000.0
2010-03-17 12:30:00,11.23,11.24,11.22,11.23,113000.0,8.4329,8.4404,8.4254,8.4329,113000.0
2010-03-17 12:35:00,11.23,11.23,11.22,11.22,34800.0,8.4329,8.4329,8.4254,8.4254,34800.0
2010-03-17 12:40:00,11.22,11.22,11.21,11.22,27400.0,8.4254,8.4254,8.4179,8.4254,27400.0
2010-03-17 12:45:00,11.22,11.22,11.22,11.22,15800.0,8.4254,8.4254,8.4254,8.4254,15800.0
2010-03-17 12:50:00,11.22,11.22,11.22,11.22,12000.0,8.4254,8.4254,8.4254,8.4254,12000.0
2010-03-17 12:55:00,11.22,11.22,11.22,11.22,20200.0,8.4254,8.4254,8.4254,8.4254,20200.0
2010-03-17 13:00:00,11.22,11.22,11.22,11.22,15800.0,8.4254,8.4254,8.4254,8.4254,15800.0
2010-03-17 13:05:00,11.22,11.23,11.22,11.23,47600.0,8.4254,8.4329,8.4254,8.4329,47600.0
2010-03-17 13:10:00,11.22,11.24,11.22,11.24,337600.0,8.4254,8.4404,8.4254,8.4404,337600.0
2010-03-17 13:15:00,11.24,11.24,11.22,11.22,178600.0,8.4404,8.4404,8.4254,8.4254,178600.0
2010-03-17 13:20:00,11.22,11.24,11.22,11.23,127800.0,8.4254,8.4404,8.4254,8.4329,127800.0
2010-03-17 13:25:00,11.22,11.24,11.22,11.22,266600.0,8.4254,8.4404,8.4254,8.4254,266600.0
2010-03-17 13:30:00,11.22,11.26,11.22,11.26,333000.0,8.4254,8.4554,8.4254,8.4554,333000.0
2010-03-17 13:35:00,11.25,11.26,11.24,11.25,249400.0,8.4479,8.4554,8.4404,8.4479,249400.0
2010-03-17 13:40:00,11.25,11.26,11.24,11.24,63600.0,8.4479,8.4554,8.4404,8.4404,63600.0
2010-03-17 13:45:00,11.24,11.26,11.24,11.25,75600.0,8.4404,8.4554,8.4404,8.4479,75600.0
2010-03-17 13:50:00,11.26,11.26,11.25,11.26,18800.0,8.4554,8.4554,8.4479,8.4554,18800.0
2010-03-17 13:55:00,11.25,11.26,11.25,11.26,17200.0,8.4479,8.4554,8.4479,8.4554,17200.0
2010-03-17 14:00:00,11.25,11.26,11.25,11.25,47800.0,8.4479,8.4554,8.4479,8.4479,47800.0
2010-03-17 14:05:00,11.26,11.26,11.25,11.25,22000.0,8.4554,8.4554,8.4479,8.4479,22000.0
2010-03-17 14:10:00,11.26,11.26,11.25,11.26,27600.0,8.4554,8.4554,8.4479,8.4554,27600.0
2010-03-17 14:15:00,11.26,11.26,11.24,11.24,95000.0,8.4554,8.4554,8.4404,8.4404,95000.0
2010-03-17 14:20:00,11.24,11.24,11.24,11.24,78400.0,8.4404,8.4404,8.4404,8.4404,78400.0
2010-03-17 14:25:00,11.24,11.24,11.24,11.24,60600.0,8.4404,8.4404,8.4404,8.4404,60600.0
2010-03-17 14:30:00,11.24,11.24,11.22,11.22,140600.0,8.4404,8.4404,8.4254,8.4254,140600.0
2010-03-17 14:35:00,11.22,11.23,11.21,11.22,73000.0,8.4254,8.4329,8.4179,8.4254,73000.0
2010-03-17 14:40:00,11.22,11.23,11.21,11.22,101400.0,8.4254,8.4329,8.4179,8.4254,101400.0
2010-03-17 14:45:00,11.22,11.23,11.22,11.23,33800.0,8.4254,8.4329,8.4254,8.4329,33800.0
2010-03-17 14:50:00,11.23,11.23,11.21,11.21,62800.0,8.4329,8.4329,8.4179,8.4179,62800.0
2010-03-17 14:55:00,11.21,11.21,11.2,11.2,72800.0,8.4179,8.4179,8.4103,8.4103,72800.0
2010-03-17 15:00:00,11.2,11.22,11.2,11.2,142400.0,8.4103,8.4254,8.4103,8.4103,142400.0
2010-03-17 15:05:00,11.2,11.21,11.2,11.21,104400.0,8.4103,8.4179,8.4103,8.4179,104400.0
2010-03-17 15:10:00,11.21,11.21,11.2,11.2,84200.0,8.4179,8.4179,8.4103,8.4103,84200.0
2010-03-17 15:15:00,11.2,11.21,11.16,11.16,291000.0,8.4103,8.4179,8.3803,8.3803,291000.0
2010-03-17 15:20:00,11.16,11.17,11.15,11.17,135400.0,8.3803,8.3878,8.3728,8.3878,135400.0
2010-03-17 15:25:00,11.17,11.2,11.17,11.19,103400.0,8.3878,8.4103,8.3878,8.4028,103400.0
2010-03-17 15:30:00,11.19,11.19,11.19,11.19,97200.0,8.4028,8.4028,8.4028,8.4028,97200.0
2010-03-17 15:35:00,11.19,11.22,11.19,11.21,286200.0,8.4028,8.4254,8.4028,8.4179,286200.0
2010-03-17 15:40:00,11.21,11.22,11.21,11.22,57200.0,8.4179,8.4254,8.4179,8.4254,57200.0
2010-03-17 15:45:00,11.21,11.22,11.21,11.22,246800.0,8.4179,8.4254,8.4179,8.4254,246800.0
2010-03-17 15:50:00,11.22,11.22,11.22,11.22,133600.0,8.4254,8.4254,8.4254,8.4254,133600.0
2010-03-17 15:55:00,11.22,11.22,11.22,11.22,342200.0,8.4254,8.4254,8.4254,8.4254,342200.0
2010-03-18 09:30:00,11.2,11.21,11.16,11.21,133400.0,8.4103,8.4179,8.3803,8.4179,133400.0
2010-03-18 09:35:00,11.21,11.23,11.2,11.22,140600.0,8.4179,8.4329,8.4103,8.4254,140600.0
2010-03-18 09:40:00,11.22,11.22,11.17,11.19,230400.0,8.4254,8.4254,8.3878,8.4028,230400.0
2010-03-18 09:45:00,11.19,11.22,11.19,11.22,105800.0,8.4028,8.4254,8.4028,8.4254,105800.0
2010-03-18 09:50:00,11.22,11.22,11.19,11.2,96000.0,8.4254,8.4254,8.4028,8.4103,96000.0
2010-03-18 09:55:00,11.2,11.21,11.2,11.21,70000.0,8.4103,8.4179,8.4103,8.4179,70000.0
2010-03-18 10:00:00,11.21,11.22,11.21,11.22,89200.0,8.4179,8.4254,8.4179,8.4254,89200.0
2010-03-18 10:05:00,11.22,11.24,11.21,11.22,300000.0,8.4254,8.4404,8.4179,8.4254,300000.0
2010-03-18 10:10:00,11.21,11.23,11.21,11.22,139200.0,8.4179,8.4329,8.4179,8.4254,139200.0
2010-03-18 10:15:00,11.23,11.23,11.21,11.21,121600.0,8.4329,8.4329,8.4179,8.4179,121600.0
2010-03-18 10:20:00,11.21,11.21,11.2,11.2,95400.0,8.4179,8.4179,8.4103,8.4103,95400.0
2010-03-18 10:25:00,11.2,11.2,11.2,11.2,78000.0,8.4103,8.4103,8.4103,8.4103,78000.0
2010-03-18 10:30:00,11.2,11.2,11.2,11.2,46400.0,8.4103,8.4103,8.4103,8.4103,46400.0
2010-03-18 10:35:00,11.2,11.2,11.15,11.18,375200.0,8.4103,8.4103,8.3728,8.3953,375200.0
2010-03-18 10:40:00,11.18,11.19,11.18,11.19,228600.0,8.3953,8.4028,8.3953,8.4028,228600.0
2010-03-18 10:45:00,11.19,11.2,11.18,11.2,153200.0,8.4028,8.4103,8.3953,8.4103,153200.0
2010-03-18 10:50:00,11.2,11.21,11.2,11.21,65600.0,8.4103,8.4179,8.4103,8.4179,65600.0
2010-03-18 10:55:00,11.21,11.22,11.21,11.21,75400.0,8.4179,8.4254,8.4179,8.4179,75400.0
2010-03-18 11:00:00,11.21,11.22,11.21,11.22,35400.0,8.4179,8.4254,8.4179,8.4254,35400.0
2010-03-18 11:05:00,11.22,11.24,11.21,11.22,84800.0,8.4254,8.4404,8.4179,8.4254,84800.0
2010-03-18 11:10:00,11.22,11.24,11.22,11.24,57800.0,8.4254,8.4404,8.4254,8.4404,57800.0
2010-03-18 11:15:00,11.23,11.24,11.22,11.22,62200.0,8.4329,8.4404,8.4254,8.4254,62200.0
2010-03-18 11:20:00,11.22,11.23,11.22,11.22,86200.0,8.4254,8.4329,8.4254,8.4254,86200.0
2010-03-18 11:25:00,11.23,11.23,11.22,11.22,55400.0,8.4329,8.4329,8.4254,8.4254,55400.0
2010-03-18 11:30:00,11.22,11.22,11.22,11.22,43800.0,8.4254,8.4254,8.4254,8.4254,43800.0
2010-03-18 11:35:00,11.21,11.22,11.21,11.21,38000.0,8.4179,8.4254,8.4179,8.4179,38000.0
2010-03-18 11:40:00,11.2,11.2,11.19,11.19,65200.0,8.4103,8.4103,8.4028,8.4028,65200.0
2010-03-18 11:45:00,11.19,11.19,11.18,11.18,68800.0,8.4028,8.4028,8.3953,8.3953,68800.0
2010-03-18 11:50:00,11.19,11.2,11.18,11.19,168200.0,8.4028,8.4103,8.3953,8.4028,168200.0
2010-03-18 11:55:00,11.18,11.19,11.18,11.18,98600.0,8.3953,8.4028,8.3953,8.3953,98600.0
2010-03-18 12:00:00,11.18,11.18,11.16,11.16,152800.0,8.3953,8.3953,8.3803,8.3803,152800.0
2010-03-18 12:05:00,11.16,11.18,11.15,11.17,98400.0,8.3803,8.3953,8.3728,8.3878,98400.0
2010-03-18 12:10:00,11.17,11.18,11.16,11.17,109600.0,8.3878,8.3953,8.3803,8.3878,109600.0
2010-03-18 12:15:00,11.17,11.17,11.16,11.17,74600.0,8.3878,8.3878,8.3803,8.3878,74600.0
2010-03-18 12:20:00,11.17,11.17,11.16,11.16,34000.0,8.3878,8.3878,8.3803,8.3803,34000.0
2010-03-18 12:25:00,11.17,11.17,11.15,11.16,78000.0,8.3878,8.3878,8.3728,8.3803,78000.0
2010-03-18 12:30:00,11.17,11.17,11.13,11.14,108200.0,8.3878,8.3878,8.3578,8.3653,108200.0
2010-03-18 12:35:00,11.15,11.15,11.14,11.15,128400.0,8.3728,8.3728,8.3653,8.3728,128400.0
2010-03-18 12:40:00,11.15,11.16,11.15,11.15,68200.0,8.3728,8.3803,8.3728,8.3728,68200.0
2010-03-18 12:45:00,11.15,11.16,11.15,11.15,49800.0,8.3728,8.3803,8.3728,8.3728,49800.0
2010-03-18 12:50:00,11.15,11.16,11.14,11.14,95400.0,8.3728,8.3803,8.3653,8.3653,95400.0
2010-03-18 12:55:00,11.13,11.15,11.13,11.13,254000.0,8.3578,8.3728,8.3578,8.3578,254000.0
2010-03-18 13:00:00,11.13,11.14,11.13,11.13,109400.0,8.3578,8.3653,8.3578,8.3578,109400.0
2010-03-18 13:05:00,11.13,11.15,11.13,11.13,300800.0,8.3578,8.3728,8.3578,8.3578,300800.0
2010-03-18 13:10:00,11.13,11.14,11.13,11.13,297000.0,8.3578,8.3653,8.3578,8.3578,297000.0
2010-03-18 13:15:00,11.13,11.15,11.13,11.15,201600.0,8.3578,8.3728,8.3578,8.3728,201600.0
2010-03-18 13:20:00,11.15,11.15,11.13,11.14,187200.0,8.3728,8.3728,8.3578,8.3653,187200.0
2010-03-18 13:25:00,11.14,11.15,11.13,11.14,140200.0,8.3653,8.3728,8.3578,8.3653,140200.0
2010-03-18 13:30:00,11.15,11.16,11.14,11.16,74200.0,8.3728,8.3803,8.3653,8.3803,74200.0
2010-03-18 13:35:00,11.15,11.16,11.15,11.15,105400.0,8.3728,8.3803,8.3728,8.3728,105400.0
2010-03-18 13:40:00,11.15,11.15,11.14,11.14,35800.0,8.3728,8.3728,8.3653,8.3653,35800.0
2010-03-18 13:45:00,11.14,11.15,11.14,11.15,72000.0,8.3653,8.3728,8.3653,8.3728,72000.0
2010-03-18 13:50:00,11.15,11.15,11.14,11.15,156200.0,8.3728,8.3728,8.3653,8.3728,156200.0
2010-03-18 13:55:00,11.15,11.15,11.13,11.14,163000.0,8.3728,8.3728,8.3578,8.3653,163000.0
2010-03-18 14:00:00,11.15,11.15,11.13,11.14,209200.0,8.3728,8.3728,8.3578,8.3653,209200.0
2010-03-18 14:05:00,11.15,11.15,11.14,11.15,150200.0,8.3728,8.3728,8.3653,8.3728,150200.0
2010-03-18 14:10:00,11.15,11.15,11.14,11.15,168600.0,8.3728,8.3728,8.3653,8.3728,168600.0
2010-03-18 14:15:00,11.15,11.15,11.14,11.14,34600.0,8.3728,8.3728,8.3653,8.3653,34600.0
2010-03-18 14:20:00,11.14,11.15,11.13,11.13,39200.0,8.3653,8.3728,8.3578,8.3578,39200.0
2010-03-18 14:25:00,11.13,11.14,11.13,11.13,50000.0,8.3578,8.3653,8.3578,8.3578,50000.0
2010-03-18 14:30:00,11.14,11.16,11.13,11.15,241800.0,8.3653,8.3803,8.3578,8.3728,241800.0
2010-03-18 14:35:00,11.16,11.16,11.15,11.15,58600.0,8.3803,8.3803,8.3728,8.3728,58600.0
2010-03-18 14:40:00,11.15,11.15,11.14,11.15,218800.0,8.3728,8.3728,8.3653,8.3728,218800.0
2010-03-18 14:45:00,11.15,11.16,11.15,11.15,218600.0,8.3728,8.3803,8.3728,8.3728,218600.0
2010-03-18 14:50:00,11.15,11.15,11.14,11.14,73200.0,8.3728,8.3728,8.3653,8.3653,73200.0
2010-03-18 14:55:00,11.14,11.15,11.14,11.15,119200.0,8.3653,8.3728,8.3653,8.3728,119200.0
2010-03-18 15:00:00,11.15,11.17,11.15,11.16,187800.0,8.3728,8.3878,8.3728,8.3803,187800.0
2010-03-18 15:05:00,11.16,11.18,11.16,11.18,284800.0,8.3803,8.3953,8.3803,8.3953,284800.0
2010-03-18 15:10:00,11.18,11.19,11.18,11.18,313800.0,8.3953,8.4028,8.3953,8.3953,313800.0
2010-03-18 15:15:00,11.18,11.18,11.15,11.17,769200.0,8.3953,8.3953,8.3728,8.3878,769200.0
2010-03-18 15:20:00,11.17,11.17,11.15,11.15,319400.0,8.3878,8.3878,8.3728,8.3728,319400.0
2010-03-18 15:25:00,11.15,11.16,11.15,11.15,75600.0,8.3728,8.3803,8.3728,8.3728,75600.0
2010-03-18 15:30:00,11.16,11.16,11.15,11.15,343000.0,8.3803,8.3803,8.3728,8.3728,343000.0
2010-03-18 15:35:00,11.15,11.15,11.14,11.14,315800.0,8.3728,8.3728,8.3653,8.3653,315800.0
2010-03-18 15:40:00,11.14,11.15,11.13,11.13,210600.0,8.3653,8.3728,8.3578,8.3578,210600.0
2010-03-18 15:45:00,11.13,11.13,11.12,11.12,435800.0,8.3578,8.3578,8.3503,8.3503,435800.0
2010-03-18 15:50:00,11.12,11.13,11.12,11.13,439200.0,8.3503,8.3578,8.3503,8.3578,439200.0
2010-03-18 15:55:00,11.13,11.13,11.12,11.12,1055800.0,8.3578,8.3578,8.3503,8.3503,1055800.0
2010-03-19 09:30:00,11.1,11.12,10.97,11.0,2453000.0,8.3352,8.3503,8.2376,8.2602,2453000.0
2010-03-19 09:35:00,11.0,11.01,10.95,10.99,411800.0,8.2602,8.2677,8.2226,8.2526,411800.0
2010-03-19 09:40:00,10.99,11.04,10.99,11.04,701600.0,8.2526,8.2902,8.2526,8.2902,701600.0
2010-03-19 09:45:00,11.04,11.05,10.99,11.03,377400.0,8.2902,8.2977,8.2526,8.2827,377400.0
2010-03-19 09:50:00,11.03,11.04,11.01,11.04,121200.0,8.2827,8.2902,8.2677,8.2902,121200.0
2010-03-19 09:55:00,11.04,11.06,11.03,11.06,217800.0,8.2902,8.3052,8.2827,8.3052,217800.0
2010-03-19 10:00:00,11.06,11.07,11.05,11.06,160000.0,8.3052,8.3127,8.2977,8.3052,160000.0
2010-03-19 10:05:00,11.06,11.06,11.04,11.06,190800.0,8.3052,8.3052,8.2902,8.3052,190800.0
2010-03-19 10:10:00,11.06,11.06,11.05,11.06,103400.0,8.3052,8.3052,8.2977,8.3052,103400.0
2010-03-19 10:15:00,11.06,11.06,11.04,11.04,346000.0,8.3052,8.3052,8.2902,8.2902,346000.0
2010-03-19 10:20:00,11.04,11.06,11.02,11.02,467200.0,8.2902,8.3052,8.2752,8.2752,467200.0
2010-03-19 10:25:00,11.02,11.02,10.99,10.99,483200.0,8.2752,8.2752,8.2526,8.2526,483200.0
2010-03-19 10:30:00,10.99,10.99,10.97,10.97,460200.0,8.2526,8.2526,8.2376,8.2376,460200.0
2010-03-19 10:35:00,10.97,10.99,10.97,10.99,301400.0,8.2376,8.2526,8.2376,8.2526,301400.0
2010-03-19 10:40:00,10.99,10.99,10.97,10.98,165800.0,8.2526,8.2526,8.2376,8.2451,165800.0
2010-03-19 10:45:00,10.97,10.99,10.97,10.98,232800.0,8.2376,8.2526,8.2376,8.2451,232800.0
2010-03-19 10:50:00,10.98,10.98,10.96,10.97,554600.0,8.2451,8.2451,8.2301,8.2376,554600.0
2010-03-19 10:55:00,10.97,10.99,10.97,10.99,225200.0,8.2376,8.2526,8.2376,8.2526,225200.0
2010-03-19 11:00:00,10.99,10.99,10.97,10.97,244200.0,8.2526,8.2526,8.2376,8.2376,244200.0
2010-03-19 11:05:00,10.97,10.99,10.97,10.99,58600.0,8.2376,8.2526,8.2376,8.2526,58600.0
2010-03-19 11:10:00,10.99,10.99,10.97,10.97,60200.0,8.2526,8.2526,8.2376,8.2376,60200.0
2010-03-19 11:15:00,10.98,10.98,10.95,10.95,203000.0,8.2451,8.2451,8.2226,8.2226,203000.0
2010-03-19 11:20:00,10.95,10.96,10.94,10.95,539000.0,8.2226,8.2301,8.2151,8.2226,539000.0
2010-03-19 11:25:00,10.95,10.95,10.95,10.95,47000.0,8.2226,8.2226,8.2226,8.2226,47000.0
2010-03-19 11:30:00,10.95,10.96,10.95,10.96,173000.0,8.2226,8.2301,8.2226,8.2301,173000.0
2010-03-19 11:35:00,10.96,10.96,10.95,10.95,85800.0,8.2301,8.2301,8.2226,8.2226,85800.0
2010-03-19 11:40:00,10.96,10.96,10.95,10.96,88800.0,8.2301,8.2301,8.2226,8.2301,88800.0
2010-03-19 11:45:00,10.95,10.96,10.95,10.96,61800.0,8.2226,8.2301,8.2226,8.2301,61800.0
2010-03-19 11:50:00,10.96,10.96,10.95,10.96,135400.0,8.2301,8.2301,8.2226,8.2301,135400.0
2010-03-19 11:55:00,10.96,10.96,10.95,10.95,111600.0,8.2301,8.2301,8.2226,8.2226,111600.0
2010-03-19 12:00:00,10.96,10.96,10.95,10.95,190800.0,8.2301,8.2301,8.2226,8.2226,190800.0
2010-03-19 12:05:00,10.95,10.96,10.95,10.96,87600.0,8.2226,8.2301,8.2226,8.2301,87600.0
2010-03-19 12:10:00,10.95,10.96,10.95,10.95,16200.0,8.2226,8.2301,8.2226,8.2226,16200.0
2010-03-19 12:15:00,10.96,10.96,10.95,10.95,25600.0,8.2301,8.2301,8.2226,8.2226,25600.0
2010-03-19 12:20:00,10.95,10.96,10.95,10.95,34000.0,8.2226,8.2301,8.2226,8.2226,34000.0
2010-03-19 12:25:00,10.95,10.96,10.94,10.94,366200.0,8.2226,8.2301,8.2151,8.2151,366200.0
2010-03-19 12:30:00,10.94,10.94,10.94,10.94,98800.0,8.2151,8.2151,8.2151,8.2151,98800.0
2010-03-19 12:35:00,10.94,10.94,10.94,10.94,30000.0,8.2151,8.2151,8.2151,8.2151,30000.0
2010-03-19 12:40:00,10.94,10.94,10.94,10.94,23600.0,8.2151,8.2151,8.2151,8.2151,23600.0
2010-03-19 12:45:00,10.94,10.94,10.93,10.93,193600.0,8.2151,8.2151,8.2076,8.2076,193600.0
2010-03-19 12:50:00,10.94,10.94,10.92,10.92,109600.0,8.2151,8.2151,8.2001,8.2001,109600.0
2010-03-19 12:55:00,10.92,10.93,10.91,10.92,184400.0,8.2001,8.2076,8.1926,8.2001,184400.0
2010-03-19 13:00:00,10.92,10.92,10.91,10.91,67600.0,8.2001,8.2001,8.1926,8.1926,67600.0
2010-03-19 13:05:00,10.92,10.92,10.9,10.9,287000.0,8.2001,8.2001,8.1851,8.1851,287000.0
2010-03-19 13:10:00,10.9,10.91,10.9,10.9,453000.0,8.1851,8.1926,8.1851,8.1851,453000.0
2010-03-19 13:15:00,10.9,10.9,10.88,10.88,447600.0,8.1851,8.1851,8.17,8.17,447600.0
2010-03-19 13:20:00,10.88,10.9,10.88,10.88,532000.0,8.17,8.1851,8.17,8.17,532000.0
2010-03-19 13:25:00,10.89,10.9,10.86,10.86,577000.0,8.1776,8.1851,8.155,8.155,577000.0
2010-03-19 13:30:00,10.87,10.88,10.86,10.87,68200.0,8.1625,8.17,8.155,8.1625,68200.0
2010-03-19 13:35:00,10.88,10.88,10.86,10.88,459200.0,8.17,8.17,8.155,8.17,459200.0
2010-03-19 13:40:00,10.88,10.88,10.86,10.87,225000.0,8.17,8.17,8.155,8.1625,225000.0
2010-03-19 13:45:00,10.87,10.88,10.87,10.87,61800.0,8.1625,8.17,8.1625,8.1625,61800.0
2010-03-19 13:50:00,10.88,10.88,10.87,10.88,153200.0,8.17,8.17,8.1625,8.17,153200.0
2010-03-19 13:55:00,10.88,10.88,10.87,10.88,100400.0,8.17,8.17,8.1625,8.17,100400.0
2010-03-19 14:00:00,10.88,10.88,10.87,10.88,159800.0,8.17,8.17,8.1625,8.17,159800.0
2010-03-19 14:05:00,10.88,10.88,10.87,10.87,123600.0,8.17,8.17,8.1625,8.1625,123600.0
2010-03-19 14:10:00,10.87,10.87,10.84,10.85,625400.0,8.1625,8.1625,8.14,8.1475,625400.0
2010-03-19 14:15:00,10.86,10.86,10.84,10.84,325400.0,8.155,8.155,8.14,8.14,325400.0
2010-03-19 14:20:00,10.84,10.85,10.81,10.83,978000.0,8.14,8.1475,8.1175,8.1325,978000.0
2010-03-19 14:25:00,10.83,10.83,10.79,10.8,778600.0,8.1325,8.1325,8.1025,8.11,778600.0
2010-03-19 14:30:00,10.8,10.83,10.8,10.81,631000.0,8.11,8.1325,8.11,8.1175,631000.0
2010-03-19 14:35:00,10.81,10.81,10.8,10.8,199800.0,8.1175,8.1175,8.11,8.11,199800.0
2010-03-19 14:40:00,10.8,10.81,10.79,10.8,331400.0,8.11,8.1175,8.1025,8.11,331400.0
2010-03-19 14:45:00,10.8,10.83,10.8,10.82,330400.0,8.11,8.1325,8.11,8.125,330400.0
2010-03-19 14:50:00,10.82,10.83,10.79,10.8,672600.0,8.125,8.1325,8.1025,8.11,672600.0
2010-03-19 14:55:00,10.8,10.81,10.8,10.81,178400.0,8.11,8.1175,8.11,8.1175,178400.0
2010-03-19 15:00:00,10.81,10.81,10.8,10.81,423000.0,8.1175,8.1175,8.11,8.1175,423000.0
2010-03-19 15:05:00,10.81,10.82,10.8,10.81,364600.0,8.1175,8.125,8.11,8.1175,364600.0
2010-03-19 15:10:00,10.81,10.81,10.8,10.8,219600.0,8.1175,8.1175,8.11,8.11,219600.0
2010-03-19 15:15:00,10.8,10.8,10.78,10.8,449400.0,8.11,8.11,8.095,8.11,449400.0
2010-03-19 15:20:00,10.8,10.8,10.79,10.79,421200.0,8.11,8.11,8.1025,8.1025,421200.0
2010-03-19 15:25:00,10.79,10.79,10.74,10.76,955600.0,8.1025,8.1025,8.0649,8.0799,955600.0
2010-03-19 15:30:00,10.77,10.77,10.74,10.77,543200.0,8.0874,8.0874,8.0649,8.0874,543200.0
2010-03-19 15:35:00,10.77,10.79,10.77,10.79,272400.0,8.0874,8.1025,8.0874,8.1025,272400.0
2010-03-19 15:40:00,10.79,10.8,10.77,10.78,655600.0,8.1025,8.11,8.0874,8.095,655600.0
2010-03-19 15:45:00,10.79,10.81,10.78,10.81,1017600.0,8.1025,8.1175,8.095,8.1175,1017600.0
2010-03-19 15:50:00,10.81,10.81,10.79,10.8,916200.0,8.1175,8.1175,8.1025,8.11,916200.0
2010-03-19 15:55:00,10.8,10.81,10.79,10.8,1532200.0,8.11,8.1175,8.1025,8.11,1532200.0
2010-03-22 09:30:00,10.78,10.85,10.76,10.77,522000.0,8.095,8.1475,8.0799,8.0874,522000.0
2010-03-22 09:35:00,10.78,10.79,10.77,10.78,415600.0,8.095,8.1025,8.0874,8.095,415600.0
2010-03-22 09:40:00,10.79,10.79,10.72,10.72,440000.0,8.1025,8.1025,8.0499,8.0499,440000.0
2010-03-22 09:45:00,10.72,10.76,10.72,10.75,284000.0,8.0499,8.0799,8.0499,8.0724,284000.0
2010-03-22 09:50:00,10.76,10.77,10.75,10.75,339600.0,8.0799,8.0874,8.0724,8.0724,339600.0
2010-03-22 09:55:00,10.75,10.76,10.74,10.74,386000.0,8.0724,8.0799,8.0649,8.0649,386000.0
2010-03-22 10:00:00,10.74,10.76,10.74,10.75,283200.0,8.0649,8.0799,8.0649,8.0724,283200.0
2010-03-22 10:05:00,10.76,10.76,10.74,10.74,466600.0,8.0799,8.0799,8.0649,8.0649,466600.0
2010-03-22 10:10:00,10.74,10.74,10.71,10.72,287800.0,8.0649,8.0649,8.0424,8.0499,287800.0
2010-03-22 10:15:00,10.72,10.72,10.72,10.72,150200.0,8.0499,8.0499,8.0499,8.0499,150200.0
2010-03-22 10:20:00,10.72,10.74,10.72,10.73,184400.0,8.0499,8.0649,8.0499,8.0574,184400.0
2010-03-22 10:25:00,10.74,10.74,10.72,10.73,229800.0,8.0649,8.0649,8.0499,8.0574,229800.0
2010-03-22 10:30:00,10.73,10.76,10.73,10.74,247200.0,8.0574,8.0799,8.0574,8.0649,247200.0
2010-03-22 10:35:00,10.74,10.74,10.72,10.72,398600.0,8.0649,8.0649,8.0499,8.0499,398600.0
2010-03-22 10:40:00,10.73,10.73,10.71,10.72,287600.0,8.0574,8.0574,8.0424,8.0499,287600.0
2010-03-22 10:45:00,10.72,10.72,10.7,10.71,398600.0,8.0499,8.0499,8.0349,8.0424,398600.0
2010-03-22 10:50:00,10.72,10.72,10.7,10.7,488600.0,8.0499,8.0499,8.0349,8.0349,488600.0
2010-03-22 10:55:00,10.7,10.7,10.69,10.7,202400.0,8.0349,8.0349,8.0274,8.0349,202400.0
2010-03-22 11:00:00,10.7,10.7,10.67,10.68,596600.0,8.0349,8.0349,8.0124,8.0199,596600.0
2010-03-22 11:05:00,10.68,10.68,10.65,10.66,767000.0,8.0199,8.0199,7.9973,8.0048,767000.0
2010-03-22 11:10:00,10.67,10.67,10.65,10.65,296400.0,8.0124,8.0124,7.9973,7.9973,296400.0
2010-03-22 11:15:00,10.65,10.67,10.65,10.67,322600.0,7.9973,8.0124,7.9973,8.0124,322600.0
2010-03-22 11:20:00,10.67,10.68,10.67,10.68,284400.0,8.0124,8.0199,8.0124,8.0199,284400.0
2010-03-22 11:25:00,10.68,10.68,10.66,10.67,415600.0,8.0199,8.0199,8.0048,8.0124,415600.0
2010-03-22 11:30:00,10.67,10.67,10.65,10.65,505200.0,8.0124,8.0124,7.9973,7.9973,505200.0
2010-03-22 11:35:00,10.65,10.65,10.65,10.65,195600.0,7.9973,7.9973,7.9973,7.9973,195600.0
2010-03-22 11:40:00,10.65,10.65,10.63,10.63,381600.0,7.9973,7.9973,7.9823,7.9823,381600.0
2010-03-22 11:45:00,10.63,10.64,10.63,10.63,410400.0,7.9823,7.9898,7.9823,7.9823,410400.0
2010-03-22 11:50:00,10.64,10.65,10.63,10.65,212200.0,7.9898,7.9973,7.9823,7.9973,212200.0
2010-03-22 11:55:00,10.65,10.67,10.65,10.66,199800.0,7.9973,8.0124,7.9973,8.0048,199800.0
2010-03-22 12:00:00,10.67,10.67,10.66,10.66,227000.0,8.0124,8.0124,8.0048,8.0048,227000.0
2010-03-22 12:05:00,10.66,10.67,10.66,10.67,121600.0,8.0048,8.0124,8.0048,8.0124,121600.0
2010-03-22 12:10:00,10.67,10.68,10.66,10.68,203600.0,8.0124,8.0199,8.0048,8.0199,203600.0
2010-03-22 12:15:00,10.68,10.68,10.67,10.68,396000.0,8.0199,8.0199,8.0124,8.0199,396000.0
2010-03-22 12:20:00,10.68,10.69,10.65,10.67,614800.0,8.0199,8.0274,7.9973,8.0124,614800.0
2010-03-22 12:25:00,10.67,10.68,10.66,10.67,98600.0,8.0124,8.0199,8.0048,8.0124,98600.0
2010-03-22 12:30:00,10.67,10.69,10.67,10.68,177400.0,8.0124,8.0274,8.0124,8.0199,177400.0
2010-03-22 12:35:00,10.68,10.68,10.67,10.68,120000.0,8.0199,8.0199,8.0124,8.0199,120000.0
2010-03-22 12:40:00,10.68,10.68,10.67,10.68,639000.0,8.0199,8.0199,8.0124,8.0199,639000.0
2010-03-22 12:45:00,10.68,10.68,10.67,10.68,130400.0,8.0199,8.0199,8.0124,8.0199,130400.0
2010-03-22 12:50:00,10.68,10.69,10.67,10.69,101400.0,8.0199,8.0274,8.0124,8.0274,101400.0
2010-03-22 12:55:00,10.69,10.69,10.67,10.68,191800.0,8.0274,8.0274,8.0124,8.0199,191800.0
2010-03-22 13:00:00,10.68,10.7,10.68,10.7,210800.0,8.0199,8.0349,8.0199,8.0349,210800.0
2010-03-22 13:05:00,10.7,10.7,10.7,10.7,41800.0,8.0349,8.0349,8.0349,8.0349,41800.0
2010-03-22 13:10:00,10.7,10.71,10.7,10.7,145600.0,8.0349,8.0424,8.0349,8.0349,145600.0
2010-03-22 13:15:00,10.71,10.71,10.7,10.7,297200.0,8.0424,8.0424,8.0349,8.0349,297200.0
2010-03-22 13:20:00,10.7,10.71,10.7,10.71,99800.0,8.0349,8.0424,8.0349,8.0424,99800.0
2010-03-22 13:25:00,10.71,10.72,10.71,10.72,236000.0,8.0424,8.0499,8.0424,8.0499,236000.0
2010-03-22 13:30:00,10.72,10.72,10.69,10.69,432400.0,8.0499,8.0499,8.0274,8.0274,432400.0
2010-03-22 13:35:00,10.69,10.69,10.68,10.68,79400.0,8.0274,8.0274,8.0199,8.0199,79400.0
2010-03-22 13:40:00,10.68,10.68,10.68,10.68,54600.0,8.0199,8.0199,8.0199,8.0199,54600.0
2010-03-22 13:45:00,10.68,10.68,10.68,10.68,72200.0,8.0199,8.0199,8.0199,8.0199,72200.0
2010-03-22 13:50:00,10.68,10.68,10.68,10.68,60400.0,8.0199,8.0199,8.0199,8.0199,60400.0
2010-03-22 13:55:00,10.68,10.68,10.68,10.68,39200.0,8.0199,8.0199,8.0199,8.0199,39200.0
2010-03-22 14:00:00,10.68,10.69,10.68,10.68,184600.0,8.0199,8.0274,8.0199,8.0199,184600.0
2010-03-22 14:05:00,10.68,10.68,10.67,10.68,196400.0,8.0199,8.0199,8.0124,8.0199,196400.0
2010-03-22 14:10:00,10.68,10.68,10.65,10.65,202600.0,8.0199,8.0199,7.9973,7.9973,202600.0
2010-03-22 14:15:00,10.66,10.68,10.64,10.65,711600.0,8.0048,8.0199,7.9898,7.9973,711600.0
2010-03-22 14:20:00,10.65,10.65,10.65,10.65,317200.0,7.9973,7.9973,7.9973,7.9973,317200.0
2010-03-22 14:25:00,10.65,10.67,10.65,10.66,179400.0,7.9973,8.0124,7.9973,8.0048,179400.0
2010-03-22 14:30:00,10.66,10.68,10.66,10.66,524000.0,8.0048,8.0199,8.0048,8.0048,524000.0
2010-03-22 14:35:00,10.66,10.67,10.66,10.67,171200.0,8.0048,8.0124,8.0048,8.0124,171200.0
2010-03-22 14:40:00,10.67,10.68,10.67,10.67,310400.0,8.0124,8.0199,8.0124,8.0124,310400.0
2010-03-22 14:45:00,10.67,10.68,10.67,10.67,78400.0,8.0124,8.0199,8.0124,8.0124,78400.0
2010-03-22 14:50:00,10.67,10.69,10.67,10.68,226200.0,8.0124,8.0274,8.0124,8.0199,226200.0
2010-03-22 14:55:00,10.68,10.68,10.67,10.67,148600.0,8.0199,8.0199,8.0124,8.0124,148600.0
2010-03-22 15:00:00,10.67,10.67,10.67,10.67,171600.0,8.0124,8.0124,8.0124,8.0124,171600.0
2010-03-22 15:05:00,10.67,10.69,10.67,10.69,316200.0,8.0124,8.0274,8.0124,8.0274,316200.0
2010-03-22 15:10:00,10.69,10.7,10.69,10.69,84000.0,8.0274,8.0349,8.0274,8.0274,84000.0
2010-03-22 15:15:00,10.69,10.7,10.69,10.7,98400.0,8.0274,8.0349,8.0274,8.0349,98400.0
2010-03-22 15:20:00,10.7,10.7,10.69,10.69,205000.0,8.0349,8.0349,8.0274,8.0274,205000.0
2010-03-22 15:25:00,10.69,10.7,10.69,10.69,413000.0,8.0274,8.0349,8.0274,8.0274,413000.0
2010-03-22 15:30:00,10.69,10.69,10.68,10.68,456800.0,8.0274,8.0274,8.0199,8.0199,456800.0
2010-03-22 15:35:00,10.68,10.68,10.65,10.66,236000.0,8.0199,8.0199,7.9973,8.0048,236000.0
2010-03-22 15:40:00,10.65,10.68,10.65,10.68,244400.0,7.9973,8.0199,7.9973,8.0199,244400.0
2010-03-22 15:45:00,10.68,10.68,10.66,10.67,553200.0,8.0199,8.0199,8.0048,8.0124,553200.0
2010-03-22 15:50:00,10.68,10.68,10.65,10.66,830000.0,8.0199,8.0199,7.9973,8.0048,830000.0
2010-03-22 15:55:00,10.66,10.67,10.65,10.67,958200.0,8.0048,8.0124,7.9973,8.0124,958200.0
2010-03-23 09:30:00,10.65,10.72,10.65,10.68,384800.0,7.9973,8.0499,7.9973,8.0199,384800.0
2010-03-23 09:35:00,10.68,10.68,10.65,10.68,384800.0,8.0199,8.0199,7.9973,8.0199,384800.0
2010-03-23 09:40:00,10.68,10.7,10.67,10.7,272200.0,8.0199,8.0349,8.0124,8.0349,272200.0
2010-03-23 09:45:00,10.7,10.7,10.69,10.7,137600.0,8.0349,8.0349,8.0274,8.0349,137600.0
2010-03-23 09:50:00,10.7,10.71,10.69,10.7,267600.0,8.0349,8.0424,8.0274,8.0349,267600.0
2010-03-23 09:55:00,10.7,10.71,10.69,10.71,129000.0,8.0349,8.0424,8.0274,8.0424,129000.0
2010-03-23 10:00:00,10.7,10.71,10.7,10.71,145600.0,8.0349,8.0424,8.0349,8.0424,145600.0
2010-03-23 10:05:00,10.71,10.71,10.7,10.71,169400.0,8.0424,8.0424,8.0349,8.0424,169400.0
2010-03-23 10:10:00,10.7,10.71,10.7,10.7,165400.0,8.0349,8.0424,8.0349,8.0349,165400.0
2010-03-23 10:15:00,10.7,10.7,10.69,10.7,180800.0,8.0349,8.0349,8.0274,8.0349,180800.0
2010-03-23 10:20:00,10.69,10.7,10.69,10.69,102000.0,8.0274,8.0349,8.0274,8.0274,102000.0
2010-03-23 10:25:00,10.69,10.7,10.69,10.7,142800.0,8.0274,8.0349,8.0274,8.0349,142800.0
2010-03-23 10:30:00,10.7,10.7,10.69,10.7,36000.0,8.0349,8.0349,8.0274,8.0349,36000.0
2010-03-23 10:35:00,10.7,10.7,10.68,10.69,85800.0,8.0349,8.0349,8.0199,8.0274,85800.0
2010-03-23 10:40:00,10.69,10.71,10.69,10.71,275600.0,8.0274,8.0424,8.0274,8.0424,275600.0
2010-03-23 10:45:00,10.71,10.71,10.71,10.71,53200.0,8.0424,8.0424,8.0424,8.0424,53200.0
2010-03-23 10:50:00,10.71,10.71,10.69,10.69,159000.0,8.0424,8.0424,8.0274,8.0274,159000.0
2010-03-23 10:55:00,10.69,10.69,10.67,10.68,105400.0,8.0274,8.0274,8.0124,8.0199,105400.0
2010-03-23 11:00:00,10.67,10.68,10.67,10.68,129800.0,8.0124,8.0199,8.0124,8.0199,129800.0
2010-03-23 11:05:00,10.67,10.68,10.67,10.67,86000.0,8.0124,8.0199,8.0124,8.0124,86000.0
2010-03-23 11:10:00,10.68,10.68,10.67,10.67,108800.0,8.0199,8.0199,8.0124,8.0124,108800.0
2010-03-23 11:15:00,10.67,10.69,10.67,10.68,167400.0,8.0124,8.0274,8.0124,8.0199,167400.0
2010-03-23 11:20:00,10.68,10.69,10.68,10.68,73200.0,8.0199,8.0274,8.0199,8.0199,73200.0
2010-03-23 11:25:00,10.68,10.69,10.67,10.67,268000.0,8.0199,8.0274,8.0124,8.0124,268000.0
2010-03-23 11:30:00,10.67,10.67,10.67,10.67,29800.0,8.0124,8.0124,8.0124,8.0124,29800.0
2010-03-23 11:35:00,10.67,10.68,10.67,10.68,329200.0,8.0124,8.0199,8.0124,8.0199,329200.0
2010-03-23 11:40:00,10.68,10.68,10.67,10.68,119400.0,8.0199,8.0199,8.0124,8.0199,119400.0
2010-03-23 11:45:00,10.68,10.69,10.67,10.68,60200.0,8.0199,8.0274,8.0124,8.0199,60200.0
2010-03-23 11:50:00,10.68,10.69,10.68,10.69,59000.0,8.0199,8.0274,8.0199,8.0274,59000.0
2010-03-23 11:55:00,10.69,10.69,10.69,10.69,28000.0,8.0274,8.0274,8.0274,8.0274,28000.0
2010-03-23 12:00:00,10.69,10.69,10.68,10.68,127400.0,8.0274,8.0274,8.0199,8.0199,127400.0
2010-03-23 12:05:00,10.68,10.68,10.67,10.67,116400.0,8.0199,8.0199,8.0124,8.0124,116400.0
2010-03-23 12:10:00,10.68,10.68,10.67,10.68,375400.0,8.0199,8.0199,8.0124,8.0199,375400.0
2010-03-23 12:15:00,10.68,10.68,10.67,10.67,110200.0,8.0199,8.0199,8.0124,8.0124,110200.0
2010-03-23 12:20:00,10.67,10.68,10.67,10.68,112600.0,8.0124,8.0199,8.0124,8.0199,112600.0
2010-03-23 12:25:00,10.68,10.68,10.68,10.68,67200.0,8.0199,8.0199,8.0199,8.0199,67200.0
2010-03-23 12:30:00,10.68,10.68,10.67,10.68,366000.0,8.0199,8.0199,8.0124,8.0199,366000.0
2010-03-23 12:35:00,10.68,10.68,10.67,10.68,140400.0,8.0199,8.0199,8.0124,8.0199,140400.0
2010-03-23 12:40:00,10.67,10.68,10.67,10.68,92800.0,8.0124,8.0199,8.0124,8.0199,92800.0
2010-03-23 12:45:00,10.68,10.68,10.67,10.68,66600.0,8.0199,8.0199,8.0124,8.0199,66600.0
2010-03-23 12:50:00,10.68,10.68,10.67,10.68,78400.0,8.0199,8.0199,8.0124,8.0199,78400.0
2010-03-23 12:55:00,10.68,10.68,10.67,10.68,74000.0,8.0199,8.0199,8.0124,8.0199,74000.0
2010-03-23 13:00:00,10.68,10.68,10.67,10.68,97600.0,8.0199,8.0199,8.0124,8.0199,97600.0
2010-03-23 13:05:00,10.68,10.68,10.67,10.68,16800.0,8.0199,8.0199,8.0124,8.0199,16800.0
2010-03-23 13:10:00,10.67,10.68,10.67,10.68,177800.0,8.0124,8.0199,8.0124,8.0199,177800.0
2010-03-23 13:15:00,10.67,10.68,10.67,10.68,115800.0,8.0124,8.0199,8.0124,8.0199,115800.0
2010-03-23 13:20:00,10.68,10.68,10.67,10.68,95200.0,8.0199,8.0199,8.0124,8.0199,95200.0
2010-03-23 13:25:00,10.68,10.68,10.67,10.68,88600.0,8.0199,8.0199,8.0124,8.0199,88600.0
2010-03-23 13:30:00,10.68,10.68,10.67,10.68,79800.0,8.0199,8.0199,8.0124,8.0199,79800.0
2010-03-23 13:35:00,10.68,10.68,10.67,10.68,61400.0,8.0199,8.0199,8.0124,8.0199,61400.0
2010-03-23 13:40:00,10.68,10.68,10.67,10.68,62600.0,8.0199,8.0199,8.0124,8.0199,62600.0
2010-03-23 13:45:00,10.68,10.68,10.67,10.67,84400.0,8.0199,8.0199,8.0124,8.0124,84400.0
2010-03-23 13:50:00,10.67,10.68,10.67,10.68,117200.0,8.0124,8.0199,8.0124,8.0199,117200.0
2010-03-23 13:55:00,10.68,10.68,10.67,10.68,131800.0,8.0199,8.0199,8.0124,8.0199,131800.0
2010-03-23 14:00:00,10.67,10.68,10.67,10.68,82400.0,8.0124,8.0199,8.0124,8.0199,82400.0
2010-03-23 14:05:00,10.68,10.68,10.67,10.68,56600.0,8.0199,8.0199,8.0124,8.0199,56600.0
2010-03-23 14:10:00,10.68,10.71,10.68,10.7,169800.0,8.0199,8.0424,8.0199,8.0349,169800.0
2010-03-23 14:15:00,10.71,10.72,10.7,10.71,310600.0,8.0424,8.0499,8.0349,8.0424,310600.0
2010-03-23 14:20:00,10.71,10.74,10.71,10.74,185200.0,8.0424,8.0649,8.0424,8.0649,185200.0
2010-03-23 14:25:00,10.74,10.74,10.74,10.74,49400.0,8.0649,8.0649,8.0649,8.0649,49400.0
2010-03-23 14:30:00,10.74,10.74,10.72,10.73,171600.0,8.0649,8.0649,8.0499,8.0574,171600.0
2010-03-23 14:35:00,10.73,10.73,10.72,10.72,185600.0,8.0574,8.0574,8.0499,8.0499,185600.0
2010-03-23 14:40:00,10.72,10.74,10.72,10.72,151200.0,8.0499,8.0649,8.0499,8.0499,151200.0
2010-03-23 14:45:00,10.72,10.72,10.71,10.71,41400.0,8.0499,8.0499,8.0424,8.0424,41400.0
2010-03-23 14:50:00,10.72,10.72,10.71,10.72,51000.0,8.0499,8.0499,8.0424,8.0499,51000.0
2010-03-23 14:55:00,10.71,10.72,10.71,10.72,76400.0,8.0424,8.0499,8.0424,8.0499,76400.0
2010-03-23 15:00:00,10.72,10.72,10.72,10.72,128400.0,8.0499,8.0499,8.0499,8.0499,128400.0
2010-03-23 15:05:00,10.72,10.74,10.72,10.73,393600.0,8.0499,8.0649,8.0499,8.0574,393600.0
2010-03-23 15:10:00,10.73,10.74,10.73,10.74,222000.0,8.0574,8.0649,8.0574,8.0649,222000.0
2010-03-23 15:15:00,10.74,10.76,10.74,10.75,207200.0,8.0649,8.0799,8.0649,8.0724,207200.0
2010-03-23 15:20:00,10.75,10.76,10.74,10.75,241200.0,8.0724,8.0799,8.0649,8.0724,241200.0
2010-03-23 15:25:00,10.75,10.77,10.75,10.77,353000.0,8.0724,8.0874,8.0724,8.0874,353000.0
2010-03-23 15:30:00,10.77,10.77,10.74,10.75,302800.0,8.0874,8.0874,8.0649,8.0724,302800.0
2010-03-23 15:35:00,10.75,10.75,10.69,10.72,687000.0,8.0724,8.0724,8.0274,8.0499,687000.0
2010-03-23 15:40:00,10.72,10.72,10.72,10.72,236800.0,8.0499,8.0499,8.0499,8.0499,236800.0
2010-03-23 15:45:00,10.72,10.74,10.72,10.74,468000.0,8.0499,8.0649,8.0499,8.0649,468000.0
2010-03-23 15:50:00,10.74,10.74,10.71,10.71,1045600.0,8.0649,8.0649,8.0424,8.0424,1045600.0
2010-03-23 15:55:00,10.71,10.72,10.7,10.7,1716200.0,8.0424,8.0499,8.0349,8.0349,1716200.0
2010-03-24 09:30:00,10.67,10.69,10.64,10.65,300800.0,8.0124,8.0274,7.9898,7.9973,300800.0
2010-03-24 09:35:00,10.65,10.65,10.61,10.61,278400.0,7.9973,7.9973,7.9673,7.9673,278400.0
2010-03-24 09:40:00,10.62,10.63,10.61,10.63,205800.0,7.9748,7.9823,7.9673,7.9823,205800.0
2010-03-24 09:45:00,10.63,10.65,10.62,10.65,247200.0,7.9823,7.9973,7.9748,7.9973,247200.0
2010-03-24 09:50:00,10.65,10.65,10.64,10.65,161200.0,7.9973,7.9973,7.9898,7.9973,161200.0
2010-03-24 09:55:00,10.65,10.65,10.65,10.65,70600.0,7.9973,7.9973,7.9973,7.9973,70600.0
2010-03-24 10:00:00,10.65,10.65,10.62,10.64,245400.0,7.9973,7.9973,7.9748,7.9898,245400.0
2010-03-24 10:05:00,10.64,10.65,10.63,10.65,303800.0,7.9898,7.9973,7.9823,7.9973,303800.0
2010-03-24 10:10:00,10.65,10.67,10.65,10.67,89200.0,7.9973,8.0124,7.9973,8.0124,89200.0
2010-03-24 10:15:00,10.67,10.67,10.66,10.66,122800.0,8.0124,8.0124,8.0048,8.0048,122800.0
2010-03-24 10:20:00,10.66,10.67,10.65,10.65,189000.0,8.0048,8.0124,7.9973,7.9973,189000.0
2010-03-24 10:25:00,10.65,10.65,10.65,10.65,88600.0,7.9973,7.9973,7.9973,7.9973,88600.0
2010-03-24 10:30:00,10.65,10.65,10.63,10.63,207600.0,7.9973,7.9973,7.9823,7.9823,207600.0
2010-03-24 10:35:00,10.63,10.64,10.63,10.63,137800.0,7.9823,7.9898,7.9823,7.9823,137800.0
2010-03-24 10:40:00,10.64,10.64,10.62,10.62,111800.0,7.9898,7.9898,7.9748,7.9748,111800.0
2010-03-24 10:45:00,10.63,10.63,10.62,10.63,273000.0,7.9823,7.9823,7.9748,7.9823,273000.0
2010-03-24 10:50:00,10.63,10.64,10.61,10.64,717000.0,7.9823,7.9898,7.9673,7.9898,717000.0
2010-03-24 10:55:00,10.64,10.64,10.62,10.63,243000.0,7.9898,7.9898,7.9748,7.9823,243000.0
2010-03-24 11:00:00,10.62,10.63,10.61,10.61,397200.0,7.9748,7.9823,7.9673,7.9673,397200.0
2010-03-24 11:05:00,10.61,10.62,10.59,10.59,280400.0,7.9673,7.9748,7.9523,7.9523,280400.0
2010-03-24 11:10:00,10.59,10.6,10.59,10.59,211600.0,7.9523,7.9598,7.9523,7.9523,211600.0
2010-03-24 11:15:00,10.59,10.59,10.56,10.58,289200.0,7.9523,7.9523,7.9298,7.9448,289200.0
2010-03-24 11:20:00,10.58,10.6,10.58,10.59,215200.0,7.9448,7.9598,7.9448,7.9523,215200.0
2010-03-24 11:25:00,10.59,10.59,10.56,10.56,254800.0,7.9523,7.9523,7.9298,7.9298,254800.0
2010-03-24 11:30:00,10.57,10.59,10.56,10.59,249600.0,7.9373,7.9523,7.9298,7.9523,249600.0
2010-03-24 11:35:00,10.59,10.6,10.58,10.6,140800.0,7.9523,7.9598,7.9448,7.9598,140800.0
2010-03-24 11:40:00,10.6,10.61,10.58,10.61,479200.0,7.9598,7.9673,7.9448,7.9673,479200.0
2010-03-24 11:45:00,10.61,10.61,10.58,10.59,137400.0,7.9673,7.9673,7.9448,7.9523,137400.0
2010-03-24 11:50:00,10.59,10.6,10.58,10.6,102000.0,7.9523,7.9598,7.9448,7.9598,102000.0
2010-03-24 11:55:00,10.6,10.62,10.59,10.62,317400.0,7.9598,7.9748,7.9523,7.9748,317400.0
2010-03-24 12:00:00,10.62,10.62,10.61,10.62,46400.0,7.9748,7.9748,7.9673,7.9748,46400.0
2010-03-24 12:05:00,10.62,10.63,10.62,10.63,163600.0,7.9748,7.9823,7.9748,7.9823,163600.0
2010-03-24 12:10:00,10.63,10.63,10.62,10.62,79000.0,7.9823,7.9823,7.9748,7.9748,79000.0
2010-03-24 12:15:00,10.62,10.62,10.6,10.61,143200.0,7.9748,7.9748,7.9598,7.9673,143200.0
2010-03-24 12:20:00,10.6,10.61,10.59,10.61,132200.0,7.9598,7.9673,7.9523,7.9673,132200.0
2010-03-24 12:25:00,10.61,10.61,10.59,10.6,286600.0,7.9673,7.9673,7.9523,7.9598,286600.0
2010-03-24 12:30:00,10.6,10.62,10.6,10.61,104000.0,7.9598,7.9748,7.9598,7.9673,104000.0
2010-03-24 12:35:00,10.61,10.62,10.6,10.61,125200.0,7.9673,7.9748,7.9598,7.9673,125200.0
2010-03-24 12:40:00,10.6,10.62,10.6,10.62,37800.0,7.9598,7.9748,7.9598,7.9748,37800.0
2010-03-24 12:45:00,10.62,10.63,10.61,10.62,69600.0,7.9748,7.9823,7.9673,7.9748,69600.0
2010-03-24 12:50:00,10.62,10.62,10.6,10.6,122400.0,7.9748,7.9748,7.9598,7.9598,122400.0
2010-03-24 12:55:00,10.61,10.61,10.59,10.6,431800.0,7.9673,7.9673,7.9523,7.9598,431800.0
2010-03-24 13:00:00,10.6,10.6,10.58,10.58,262000.0,7.9598,7.9598,7.9448,7.9448,262000.0
2010-03-24 13:05:00,10.58,10.59,10.57,10.59,328200.0,7.9448,7.9523,7.9373,7.9523,328200.0
2010-03-24 13:10:00,10.59,10.61,10.59,10.6,156800.0,7.9523,7.9673,7.9523,7.9598,156800.0
2010-03-24 13:15:00,10.6,10.6,10.58,10.58,85800.0,7.9598,7.9598,7.9448,7.9448,85800.0
2010-03-24 13:20:00,10.58,10.59,10.58,10.58,151000.0,7.9448,7.9523,7.9448,7.9448,151000.0
2010-03-24 13:25:00,10.58,10.59,10.57,10.59,86600.0,7.9448,7.9523,7.9373,7.9523,86600.0
2010-03-24 13:30:00,10.59,10.6,10.59,10.59,21800.0,7.9523,7.9598,7.9523,7.9523,21800.0
2010-03-24 13:35:00,10.6,10.62,10.59,10.62,152400.0,7.9598,7.9748,7.9523,7.9748,152400.0
2010-03-24 13:40:00,10.62,10.62,10.61,10.62,130600.0,7.9748,7.9748,7.9673,7.9748,130600.0
2010-03-24 13:45:00,10.62,10.62,10.61,10.61,153800.0,7.9748,7.9748,7.9673,7.9673,153800.0
2010-03-24 13:50:00,10.61,10.62,10.6,10.62,265800.0,7.9673,7.9748,7.9598,7.9748,265800.0
2010-03-24 13:55:00,10.62,10.63,10.61,10.63,330600.0,7.9748,7.9823,7.9673,7.9823,330600.0
2010-03-24 14:00:00,10.63,10.63,10.62,10.63,165400.0,7.9823,7.9823,7.9748,7.9823,165400.0
2010-03-24 14:05:00,10.63,10.64,10.63,10.63,592000.0,7.9823,7.9898,7.9823,7.9823,592000.0
2010-03-24 14:10:00,10.63,10.64,10.63,10.64,176800.0,7.9823,7.9898,7.9823,7.9898,176800.0
2010-03-24 14:15:00,10.64,10.65,10.63,10.65,144000.0,7.9898,7.9973,7.9823,7.9973,144000.0
2010-03-24 14:20:00,10.65,10.65,10.64,10.65,146800.0,7.9973,7.9973,7.9898,7.9973,146800.0
2010-03-24 14:25:00,10.65,10.65,10.63,10.63,121000.0,7.9973,7.9973,7.9823,7.9823,121000.0
2010-03-24 14:30:00,10.63,10.63,10.63,10.63,72600.0,7.9823,7.9823,7.9823,7.9823,72600.0
2010-03-24 14:35:00,10.63,10.63,10.63,10.63,155600.0,7.9823,7.9823,7.9823,7.9823,155600.0
2010-03-24 14:40:00,10.63,10.63,10.62,10.63,117600.0,7.9823,7.9823,7.9748,7.9823,117600.0
2010-03-24 14:45:00,10.63,10.65,10.63,10.63,117000.0,7.9823,7.9973,7.9823,7.9823,117000.0
2010-03-24 14:50:00,10.63,10.63,10.62,10.63,81800.0,7.9823,7.9823,7.9748,7.9823,81800.0
2010-03-24 14:55:00,10.63,10.63,10.6,10.6,217400.0,7.9823,7.9823,7.9598,7.9598,217400.0
2010-03-24 15:00:00,10.6,10.62,10.6,10.62,114200.0,7.9598,7.9748,7.9598,7.9748,114200.0
2010-03-24 15:05:00,10.62,10.63,10.61,10.63,81400.0,7.9748,7.9823,7.9673,7.9823,81400.0
2010-03-24 15:10:00,10.63,10.63,10.59,10.6,277200.0,7.9823,7.9823,7.9523,7.9598,277200.0
2010-03-24 15:15:00,10.6,10.61,10.59,10.6,262800.0,7.9598,7.9673,7.9523,7.9598,262800.0
2010-03-24 15:20:00,10.6,10.62,10.6,10.62,103800.0,7.9598,7.9748,7.9598,7.9748,103800.0
2010-03-24 15:25:00,10.62,10.63,10.62,10.62,138400.0,7.9748,7.9823,7.9748,7.9748,138400.0
2010-03-24 15:30:00,10.62,10.63,10.59,10.6,438400.0,7.9748,7.9823,7.9523,7.9598,438400.0
2010-03-24 15:35:00,10.61,10.63,10.6,10.62,405800.0,7.9673,7.9823,7.9598,7.9748,405800.0
2010-03-24 15:40:00,10.61,10.62,10.61,10.62,235000.0,7.9673,7.9748,7.9673,7.9748,235000.0
2010-03-24 15:45:00,10.62,10.63,10.61,10.62,295400.0,7.9748,7.9823,7.9673,7.9748,295400.0
2010-03-24 15:50:00,10.62,10.62,10.62,10.62,237600.0,7.9748,7.9748,7.9748,7.9748,237600.0
2010-03-24 15:55:00,10.62,10.63,10.61,10.62,958200.0,7.9748,7.9823,7.9673,7.9748,958200.0
2010-03-25 09:30:00,10.65,10.7,10.63,10.69,229200.0,7.9973,8.0349,7.9823,8.0274,229200.0
2010-03-25 09:35:00,10.69,10.69,10.63,10.63,225400.0,8.0274,8.0274,7.9823,7.9823,225400.0
2010-03-25 09:40:00,10.63,10.65,10.63,10.63,184400.0,7.9823,7.9973,7.9823,7.9823,184400.0
2010-03-25 09:45:00,10.63,10.65,10.61,10.61,219600.0,7.9823,7.9973,7.9673,7.9673,219600.0
2010-03-25 09:50:00,10.61,10.63,10.61,10.61,152600.0,7.9673,7.9823,7.9673,7.9673,152600.0
2010-03-25 09:55:00,10.61,10.65,10.61,10.65,422400.0,7.9673,7.9973,7.9673,7.9973,422400.0
2010-03-25 10:00:00,10.65,10.68,10.65,10.67,223200.0,7.9973,8.0199,7.9973,8.0124,223200.0
2010-03-25 10:05:00,10.67,10.68,10.65,10.65,196800.0,8.0124,8.0199,7.9973,7.9973,196800.0
2010-03-25 10:10:00,10.65,10.68,10.65,10.67,132800.0,7.9973,8.0199,7.9973,8.0124,132800.0
2010-03-25 10:15:00,10.68,10.68,10.67,10.68,106600.0,8.0199,8.0199,8.0124,8.0199,106600.0
2010-03-25 10:20:00,10.67,10.68,10.67,10.68,45800.0,8.0124,8.0199,8.0124,8.0199,45800.0
2010-03-25 10:25:00,10.68,10.68,10.66,10.67,87000.0,8.0199,8.0199,8.0048,8.0124,87000.0
2010-03-25 10:30:00,10.67,10.68,10.67,10.67,53200.0,8.0124,8.0199,8.0124,8.0124,53200.0
2010-03-25 10:35:00,10.67,10.68,10.67,10.67,73800.0,8.0124,8.0199,8.0124,8.0124,73800.0
2010-03-25 10:40:00,10.67,10.68,10.67,10.67,297000.0,8.0124,8.0199,8.0124,8.0124,297000.0
2010-03-25 10:45:00,10.67,10.67,10.65,10.65,104600.0,8.0124,8.0124,7.9973,7.9973,104600.0
2010-03-25 10:50:00,10.65,10.67,10.65,10.67,117800.0,7.9973,8.0124,7.9973,8.0124,117800.0
2010-03-25 10:55:00,10.67,10.68,10.67,10.67,130600.0,8.0124,8.0199,8.0124,8.0124,130600.0
2010-03-25 11:00:00,10.67,10.67,10.67,10.67,60800.0,8.0124,8.0124,8.0124,8.0124,60800.0
2010-03-25 11:05:00,10.67,10.68,10.67,10.68,162800.0,8.0124,8.0199,8.0124,8.0199,162800.0
2010-03-25 11:10:00,10.68,10.68,10.67,10.68,201400.0,8.0199,8.0199,8.0124,8.0199,201400.0
2010-03-25 11:15:00,10.68,10.7,10.66,10.67,155000.0,8.0199,8.0349,8.0048,8.0124,155000.0
2010-03-25 11:20:00,10.67,10.68,10.67,10.68,67200.0,8.0124,8.0199,8.0124,8.0199,67200.0
2010-03-25 11:25:00,10.68,10.68,10.67,10.67,35600.0,8.0199,8.0199,8.0124,8.0124,35600.0
2010-03-25 11:30:00,10.68,10.68,10.67,10.67,38400.0,8.0199,8.0199,8.0124,8.0124,38400.0
2010-03-25 11:35:00,10.67,10.68,10.67,10.67,31600.0,8.0124,8.0199,8.0124,8.0124,31600.0
2010-03-25 11:40:00,10.67,10.68,10.67,10.68,37800.0,8.0124,8.0199,8.0124,8.0199,37800.0
2010-03-25 11:45:00,10.68,10.68,10.67,10.68,33200.0,8.0199,8.0199,8.0124,8.0199,33200.0
2010-03-25 11:50:00,10.67,10.68,10.67,10.68,153200.0,8.0124,8.0199,8.0124,8.0199,153200.0
2010-03-25 11:55:00,10.68,10.68,10.67,10.68,23000.0,8.0199,8.0199,8.0124,8.0199,23000.0
2010-03-25 12:00:00,10.68,10.68,10.67,10.68,34600.0,8.0199,8.0199,8.0124,8.0199,34600.0
2010-03-25 12:05:00,10.68,10.68,10.67,10.67,97800.0,8.0199,8.0199,8.0124,8.0124,97800.0
2010-03-25 12:10:00,10.67,10.68,10.67,10.68,23200.0,8.0124,8.0199,8.0124,8.0199,23200.0
2010-03-25 12:15:00,10.67,10.68,10.67,10.68,42000.0,8.0124,8.0199,8.0124,8.0199,42000.0
2010-03-25 12:20:00,10.68,10.68,10.67,10.68,22200.0,8.0199,8.0199,8.0124,8.0199,22200.0
2010-03-25 12:25:00,10.68,10.68,10.67,10.68,350000.0,8.0199,8.0199,8.0124,8.0199,350000.0
2010-03-25 12:30:00,10.67,10.68,10.67,10.68,244000.0,8.0124,8.0199,8.0124,8.0199,244000.0
2010-03-25 12:35:00,10.68,10.68,10.67,10.68,83400.0,8.0199,8.0199,8.0124,8.0199,83400.0
2010-03-25 12:40:00,10.68,10.72,10.68,10.7,218400.0,8.0199,8.0499,8.0199,8.0349,218400.0
2010-03-25 12:45:00,10.7,10.71,10.7,10.71,228400.0,8.0349,8.0424,8.0349,8.0424,228400.0
2010-03-25 12:50:00,10.71,10.71,10.71,10.71,38600.0,8.0424,8.0424,8.0424,8.0424,38600.0
2010-03-25 12:55:00,10.7,10.71,10.68,10.68,326800.0,8.0349,8.0424,8.0199,8.0199,326800.0
2010-03-25 13:00:00,10.68,10.69,10.67,10.69,133800.0,8.0199,8.0274,8.0124,8.0274,133800.0
2010-03-25 13:05:00,10.69,10.69,10.67,10.67,121200.0,8.0274,8.0274,8.0124,8.0124,121200.0
2010-03-25 13:10:00,10.68,10.68,10.67,10.68,124400.0,8.0199,8.0199,8.0124,8.0199,124400.0
2010-03-25 13:15:00,10.68,10.68,10.67,10.68,19800.0,8.0199,8.0199,8.0124,8.0199,19800.0
2010-03-25 13:20:00,10.68,10.68,10.67,10.68,48000.0,8.0199,8.0199,8.0124,8.0199,48000.0
2010-03-25 13:25:00,10.68,10.68,10.67,10.67,161000.0,8.0199,8.0199,8.0124,8.0124,161000.0
2010-03-25 13:30:00,10.68,10.68,10.67,10.67,30600.0,8.0199,8.0199,8.0124,8.0124,30600.0
2010-03-25 13:35:00,10.68,10.68,10.67,10.68,48800.0,8.0199,8.0199,8.0124,8.0199,48800.0
2010-03-25 13:40:00,10.68,10.68,10.67,10.67,147600.0,8.0199,8.0199,8.0124,8.0124,147600.0
2010-03-25 13:45:00,10.67,10.68,10.65,10.65,193000.0,8.0124,8.0199,7.9973,7.9973,193000.0
2010-03-25 13:50:00,10.65,10.66,10.65,10.65,230800.0,7.9973,8.0048,7.9973,7.9973,230800.0
2010-03-25 13:55:00,10.65,10.66,10.64,10.66,119600.0,7.9973,8.0048,7.9898,8.0048,119600.0
2010-03-25 14:00:00,10.66,10.66,10.65,10.65,50400.0,8.0048,8.0048,7.9973,7.9973,50400.0
2010-03-25 14:05:00,10.65,10.67,10.65,10.67,88600.0,7.9973,8.0124,7.9973,8.0124,88600.0
2010-03-25 14:10:00,10.67,10.68,10.67,10.68,76200.0,8.0124,8.0199,8.0124,8.0199,76200.0
2010-03-25 14:15:00,10.68,10.68,10.67,10.67,90400.0,8.0199,8.0199,8.0124,8.0124,90400.0
2010-03-25 14:20:00,10.68,10.68,10.63,10.63,83600.0,8.0199,8.0199,7.9823,7.9823,83600.0
2010-03-25 14:25:00,10.64,10.65,10.63,10.65,172000.0,7.9898,7.9973,7.9823,7.9973,172000.0
2010-03-25 14:30:00,10.65,10.67,10.64,10.67,85200.0,7.9973,8.0124,7.9898,8.0124,85200.0
2010-03-25 14:35:00,10.67,10.67,10.66,10.67,70400.0,8.0124,8.0124,8.0048,8.0124,70400.0
2010-03-25 14:40:00,10.67,10.67,10.67,10.67,55400.0,8.0124,8.0124,8.0124,8.0124,55400.0
2010-03-25 14:45:00,10.67,10.67,10.65,10.65,93000.0,8.0124,8.0124,7.9973,7.9973,93000.0
2010-03-25 14:50:00,10.65,10.65,10.65,10.65,299400.0,7.9973,7.9973,7.9973,7.9973,299400.0
2010-03-25 14:55:00,10.65,10.65,10.63,10.63,160000.0,7.9973,7.9973,7.9823,7.9823,160000.0
2010-03-25 15:00:00,10.64,10.66,10.63,10.65,158600.0,7.9898,8.0048,7.9823,7.9973,158600.0
2010-03-25 15:05:00,10.65,10.65,10.65,10.65,85000.0,7.9973,7.9973,7.9973,7.9973,85000.0
2010-03-25 15:10:00,10.65,10.66,10.65,10.65,98600.0,7.9973,8.0048,7.9973,7.9973,98600.0
2010-03-25 15:15:00,10.65,10.66,10.65,10.65,113600.0,7.9973,8.0048,7.9973,7.9973,113600.0
2010-03-25 15:20:00,10.65,10.65,10.63,10.65,143200.0,7.9973,7.9973,7.9823,7.9973,143200.0
2010-03-25 15:25:00,10.64,10.66,10.64,10.66,226800.0,7.9898,8.0048,7.9898,8.0048,226800.0
2010-03-25 15:30:00,10.66,10.66,10.63,10.63,286600.0,8.0048,8.0048,7.9823,7.9823,286600.0
2010-03-25 15:35:00,10.63,10.64,10.63,10.63,355800.0,7.9823,7.9898,7.9823,7.9823,355800.0
2010-03-25 15:40:00,10.63,10.64,10.63,10.64,190200.0,7.9823,7.9898,7.9823,7.9898,190200.0
2010-03-25 15:45:00,10.63,10.64,10.62,10.63,396400.0,7.9823,7.9898,7.9748,7.9823,396400.0
2010-03-25 15:50:00,10.63,10.63,10.63,10.63,297400.0,7.9823,7.9823,7.9823,7.9823,297400.0
2010-03-25 15:55:00,10.63,10.63,10.61,10.61,583800.0,7.9823,7.9823,7.9673,7.9673,583800.0
2010-03-26 09:30:00,10.65,10.65,10.63,10.63,196000.0,7.9973,7.9973,7.9823,7.9823,196000.0
2010-03-26 09:35:00,10.64,10.65,10.63,10.63,129600.0,7.9898,7.9973,7.9823,7.9823,129600.0
2010-03-26 09:40:00,10.63,10.66,10.63,10.66,349600.0,7.9823,8.0048,7.9823,8.0048,349600.0
2010-03-26 09:45:00,10.65,10.66,10.64,10.65,200400.0,7.9973,8.0048,7.9898,7.9973,200400.0
2010-03-26 09:50:00,10.65,10.65,10.65,10.65,95000.0,7.9973,7.9973,7.9973,7.9973,95000.0
2010-03-26 09:55:00,10.66,10.68,10.64,10.67,818400.0,8.0048,8.0199,7.9898,8.0124,818400.0
2010-03-26 10:00:00,10.67,10.68,10.65,10.67,150200.0,8.0124,8.0199,7.9973,8.0124,150200.0
2010-03-26 10:05:00,10.67,10.68,10.65,10.67,161400.0,8.0124,8.0199,7.9973,8.0124,161400.0
2010-03-26 10:10:00,10.67,10.68,10.65,10.66,199200.0,8.0124,8.0199,7.9973,8.0048,199200.0
2010-03-26 10:15:00,10.65,10.65,10.63,10.64,187800.0,7.9973,7.9973,7.9823,7.9898,187800.0
2010-03-26 10:20:00,10.64,10.64,10.63,10.64,64000.0,7.9898,7.9898,7.9823,7.9898,64000.0
2010-03-26 10:25:00,10.64,10.67,10.63,10.66,191800.0,7.9898,8.0124,7.9823,8.0048,191800.0
2010-03-26 10:30:00,10.66,10.67,10.65,10.67,65600.0,8.0048,8.0124,7.9973,8.0124,65600.0
2010-03-26 10:35:00,10.67,10.68,10.63,10.63,249800.0,8.0124,8.0199,7.9823,7.9823,249800.0
2010-03-26 10:40:00,10.63,10.64,10.62,10.63,129400.0,7.9823,7.9898,7.9748,7.9823,129400.0
2010-03-26 10:45:00,10.63,10.64,10.63,10.64,27200.0,7.9823,7.9898,7.9823,7.9898,27200.0
2010-03-26 10:50:00,10.64,10.64,10.63,10.63,25600.0,7.9898,7.9898,7.9823,7.9823,25600.0
2010-03-26 10:55:00,10.64,10.65,10.63,10.64,59800.0,7.9898,7.9973,7.9823,7.9898,59800.0
2010-03-26 11:00:00,10.63,10.64,10.63,10.63,15000.0,7.9823,7.9898,7.9823,7.9823,15000.0
2010-03-26 11:05:00,10.63,10.64,10.63,10.64,20800.0,7.9823,7.9898,7.9823,7.9898,20800.0
2010-03-26 11:10:00,10.64,10.64,10.63,10.64,29000.0,7.9898,7.9898,7.9823,7.9898,29000.0
2010-03-26 11:15:00,10.64,10.64,10.63,10.64,26200.0,7.9898,7.9898,7.9823,7.9898,26200.0
2010-03-26 11:20:00,10.64,10.64,10.63,10.63,56200.0,7.9898,7.9898,7.9823,7.9823,56200.0
2010-03-26 11:25:00,10.63,10.64,10.63,10.64,22400.0,7.9823,7.9898,7.9823,7.9898,22400.0
2010-03-26 11:30:00,10.64,10.64,10.63,10.64,100800.0,7.9898,7.9898,7.9823,7.9898,100800.0
2010-03-26 11:35:00,10.65,10.65,10.63,10.63,63800.0,7.9973,7.9973,7.9823,7.9823,63800.0
2010-03-26 11:40:00,10.63,10.63,10.63,10.63,25200.0,7.9823,7.9823,7.9823,7.9823,25200.0
2010-03-26 11:45:00,10.63,10.64,10.62,10.64,165800.0,7.9823,7.9898,7.9748,7.9898,165800.0
2010-03-26 11:50:00,10.63,10.64,10.63,10.63,42400.0,7.9823,7.9898,7.9823,7.9823,42400.0
2010-03-26 11:55:00,10.64,10.64,10.63,10.64,13200.0,7.9898,7.9898,7.9823,7.9898,13200.0
2010-03-26 12:00:00,10.64,10.65,10.63,10.65,236000.0,7.9898,7.9973,7.9823,7.9973,236000.0
2010-03-26 12:05:00,10.65,10.65,10.63,10.63,149600.0,7.9973,7.9973,7.9823,7.9823,149600.0
2010-03-26 12:10:00,10.63,10.64,10.63,10.63,61200.0,7.9823,7.9898,7.9823,7.9823,61200.0
2010-03-26 12:15:00,10.63,10.64,10.62,10.62,171400.0,7.9823,7.9898,7.9748,7.9748,171400.0
2010-03-26 12:20:00,10.62,10.62,10.61,10.62,130400.0,7.9748,7.9748,7.9673,7.9748,130400.0
2010-03-26 12:25:00,10.62,10.62,10.61,10.62,50000.0,7.9748,7.9748,7.9673,7.9748,50000.0
2010-03-26 12:30:00,10.62,10.62,10.6,10.61,139600.0,7.9748,7.9748,7.9598,7.9673,139600.0
2010-03-26 12:35:00,10.61,10.61,10.59,10.6,49800.0,7.9673,7.9673,7.9523,7.9598,49800.0
2010-03-26 12:40:00,10.6,10.61,10.6,10.6,36200.0,7.9598,7.9673,7.9598,7.9598,36200.0
2010-03-26 12:45:00,10.6,10.61,10.6,10.61,12800.0,7.9598,7.9673,7.9598,7.9673,12800.0
2010-03-26 12:50:00,10.6,10.61,10.6,10.61,20800.0,7.9598,7.9673,7.9598,7.9673,20800.0
2010-03-26 12:55:00,10.61,10.61,10.6,10.6,76400.0,7.9673,7.9673,7.9598,7.9598,76400.0
2010-03-26 13:00:00,10.6,10.61,10.6,10.61,58000.0,7.9598,7.9673,7.9598,7.9673,58000.0
2010-03-26 13:05:00,10.61,10.61,10.59,10.59,322200.0,7.9673,7.9673,7.9523,7.9523,322200.0
2010-03-26 13:10:00,10.59,10.59,10.58,10.59,133600.0,7.9523,7.9523,7.9448,7.9523,133600.0
2010-03-26 13:15:00,10.6,10.6,10.59,10.6,64800.0,7.9598,7.9598,7.9523,7.9598,64800.0
2010-03-26 13:20:00,10.59,10.6,10.58,10.58,139800.0,7.9523,7.9598,7.9448,7.9448,139800.0
2010-03-26 13:25:00,10.59,10.59,10.58,10.59,73200.0,7.9523,7.9523,7.9448,7.9523,73200.0
2010-03-26 13:30:00,10.59,10.59,10.58,10.58,37800.0,7.9523,7.9523,7.9448,7.9448,37800.0
2010-03-26 13:35:00,10.58,10.59,10.57,10.57,165000.0,7.9448,7.9523,7.9373,7.9373,165000.0
2010-03-26 13:40:00,10.58,10.58,10.57,10.58,17600.0,7.9448,7.9448,7.9373,7.9448,17600.0
2010-03-26 13:45:00,10.57,10.58,10.56,10.56,63000.0,7.9373,7.9448,7.9298,7.9298,63000.0
2010-03-26 13:50:00,10.56,10.57,10.56,10.56,119400.0,7.9298,7.9373,7.9298,7.9298,119400.0
2010-03-26 13:55:00,10.56,10.57,10.56,10.56,46800.0,7.9298,7.9373,7.9298,7.9298,46800.0
2010-03-26 14:00:00,10.56,10.57,10.55,10.56,166600.0,7.9298,7.9373,7.9222,7.9298,166600.0
2010-03-26 14:05:00,10.56,10.57,10.56,10.57,65800.0,7.9298,7.9373,7.9298,7.9373,65800.0
2010-03-26 14:10:00,10.58,10.58,10.56,10.56,57400.0,7.9448,7.9448,7.9298,7.9298,57400.0
2010-03-26 14:15:00,10.56,10.58,10.56,10.58,106200.0,7.9298,7.9448,7.9298,7.9448,106200.0
2010-03-26 14:20:00,10.58,10.59,10.57,10.58,48400.0,7.9448,7.9523,7.9373,7.9448,48400.0
2010-03-26 14:25:00,10.59,10.59,10.58,10.59,50000.0,7.9523,7.9523,7.9448,7.9523,50000.0
2010-03-26 14:30:00,10.59,10.6,10.59,10.59,51200.0,7.9523,7.9598,7.9523,7.9523,51200.0
2010-03-26 14:35:00,10.59,10.61,10.59,10.6,149000.0,7.9523,7.9673,7.9523,7.9598,149000.0
2010-03-26 14:40:00,10.59,10.6,10.59,10.59,31400.0,7.9523,7.9598,7.9523,7.9523,31400.0
2010-03-26 14:45:00,10.59,10.6,10.58,10.59,584200.0,7.9523,7.9598,7.9448,7.9523,584200.0
2010-03-26 14:50:00,10.59,10.6,10.59,10.59,72400.0,7.9523,7.9598,7.9523,7.9523,72400.0
2010-03-26 14:55:00,10.6,10.6,10.59,10.6,58400.0,7.9598,7.9598,7.9523,7.9598,58400.0
2010-03-26 15:00:00,10.6,10.6,10.59,10.6,18600.0,7.9598,7.9598,7.9523,7.9598,18600.0
2010-03-26 15:05:00,10.6,10.6,10.59,10.6,86600.0,7.9598,7.9598,7.9523,7.9598,86600.0
2010-03-26 15:10:00,10.6,10.6,10.6,10.6,24600.0,7.9598,7.9598,7.9598,7.9598,24600.0
2010-03-26 15:15:00,10.6,10.6,10.58,10.59,165600.0,7.9598,7.9598,7.9448,7.9523,165600.0
2010-03-26 15:20:00,10.58,10.59,10.56,10.56,159000.0,7.9448,7.9523,7.9298,7.9298,159000.0
2010-03-26 15:25:00,10.57,10.58,10.56,10.57,146400.0,7.9373,7.9448,7.9298,7.9373,146400.0
2010-03-26 15:30:00,10.58,10.58,10.57,10.58,215000.0,7.9448,7.9448,7.9373,7.9448,215000.0
2010-03-26 15:35:00,10.58,10.6,10.58,10.59,190600.0,7.9448,7.9598,7.9448,7.9523,190600.0
2010-03-26 15:40:00,10.6,10.6,10.59,10.6,226600.0,7.9598,7.9598,7.9523,7.9598,226600.0
2010-03-26 15:45:00,10.59,10.61,10.59,10.61,171600.0,7.9523,7.9673,7.9523,7.9673,171600.0
2010-03-26 15:50:00,10.61,10.62,10.6,10.62,382000.0,7.9673,7.9748,7.9598,7.9748,382000.0
2010-03-26 15:55:00,10.62,10.62,10.6,10.6,674800.0,7.9748,7.9748,7.9598,7.9598,674800.0
2010-03-29 09:30:00,10.61,10.68,10.6,10.66,133600.0,7.9673,8.0199,7.9598,8.0048,133600.0
2010-03-29 09:35:00,10.66,10.69,10.66,10.68,302600.0,8.0048,8.0274,8.0048,8.0199,302600.0
2010-03-29 09:40:00,10.68,10.68,10.65,10.67,102000.0,8.0199,8.0199,7.9973,8.0124,102000.0
2010-03-29 09:45:00,10.67,10.68,10.65,10.68,193200.0,8.0124,8.0199,7.9973,8.0199,193200.0
2010-03-29 09:50:00,10.68,10.69,10.67,10.67,103800.0,8.0199,8.0274,8.0124,8.0124,103800.0
2010-03-29 09:55:00,10.67,10.68,10.64,10.65,176200.0,8.0124,8.0199,7.9898,7.9973,176200.0
2010-03-29 10:00:00,10.65,10.65,10.63,10.65,150200.0,7.9973,7.9973,7.9823,7.9973,150200.0
2010-03-29 10:05:00,10.65,10.67,10.65,10.66,98000.0,7.9973,8.0124,7.9973,8.0048,98000.0
2010-03-29 10:10:00,10.66,10.68,10.65,10.66,52400.0,8.0048,8.0199,7.9973,8.0048,52400.0
2010-03-29 10:15:00,10.67,10.67,10.65,10.65,41800.0,8.0124,8.0124,7.9973,7.9973,41800.0
2010-03-29 10:20:00,10.65,10.65,10.63,10.63,86800.0,7.9973,7.9973,7.9823,7.9823,86800.0
2010-03-29 10:25:00,10.63,10.67,10.63,10.66,130600.0,7.9823,8.0124,7.9823,8.0048,130600.0
2010-03-29 10:30:00,10.66,10.66,10.63,10.66,106400.0,8.0048,8.0048,7.9823,8.0048,106400.0
2010-03-29 10:35:00,10.66,10.67,10.65,10.65,121200.0,8.0048,8.0124,7.9973,7.9973,121200.0
2010-03-29 10:40:00,10.65,10.67,10.65,10.65,77200.0,7.9973,8.0124,7.9973,7.9973,77200.0
2010-03-29 10:45:00,10.65,10.65,10.64,10.64,76800.0,7.9973,7.9973,7.9898,7.9898,76800.0
2010-03-29 10:50:00,10.64,10.66,10.64,10.64,72600.0,7.9898,8.0048,7.9898,7.9898,72600.0
2010-03-29 10:55:00,10.64,10.65,10.64,10.65,80600.0,7.9898,7.9973,7.9898,7.9973,80600.0
2010-03-29 11:00:00,10.65,10.65,10.64,10.64,20400.0,7.9973,7.9973,7.9898,7.9898,20400.0
2010-03-29 11:05:00,10.64,10.65,10.64,10.65,27000.0,7.9898,7.9973,7.9898,7.9973,27000.0
2010-03-29 11:10:00,10.65,10.65,10.64,10.65,83800.0,7.9973,7.9973,7.9898,7.9973,83800.0
2010-03-29 11:15:00,10.65,10.65,10.64,10.65,43400.0,7.9973,7.9973,7.9898,7.9973,43400.0
2010-03-29 11:20:00,10.65,10.67,10.65,10.67,80800.0,7.9973,8.0124,7.9973,8.0124,80800.0
2010-03-29 11:25:00,10.67,10.69,10.67,10.67,155800.0,8.0124,8.0274,8.0124,8.0124,155800.0
2010-03-29 11:30:00,10.67,10.71,10.66,10.7,433600.0,8.0124,8.0424,8.0048,8.0349,433600.0
2010-03-29 11:35:00,10.71,10.72,10.7,10.7,377400.0,8.0424,8.0499,8.0349,8.0349,377400.0
2010-03-29 11:40:00,10.7,10.71,10.7,10.7,141800.0,8.0349,8.0424,8.0349,8.0349,141800.0
2010-03-29 11:45:00,10.7,10.7,10.68,10.69,52000.0,8.0349,8.0349,8.0199,8.0274,52000.0
2010-03-29 11:50:00,10.69,10.69,10.69,10.69,10200.0,8.0274,8.0274,8.0274,8.0274,10200.0
2010-03-29 11:55:00,10.69,10.71,10.69,10.7,78000.0,8.0274,8.0424,8.0274,8.0349,78000.0
2010-03-29 12:00:00,10.7,10.71,10.69,10.69,122200.0,8.0349,8.0424,8.0274,8.0274,122200.0
2010-03-29 12:05:00,10.69,10.7,10.68,10.7,63200.0,8.0274,8.0349,8.0199,8.0349,63200.0
2010-03-29 12:10:00,10.7,10.71,10.7,10.7,63600.0,8.0349,8.0424,8.0349,8.0349,63600.0
2010-03-29 12:15:00,10.7,10.7,10.69,10.7,58600.0,8.0349,8.0349,8.0274,8.0349,58600.0
2010-03-29 12:20:00,10.69,10.71,10.69,10.7,410200.0,8.0274,8.0424,8.0274,8.0349,410200.0
2010-03-29 12:25:00,10.7,10.71,10.69,10.7,745000.0,8.0349,8.0424,8.0274,8.0349,745000.0
2010-03-29 12:30:00,10.69,10.7,10.68,10.68,142000.0,8.0274,8.0349,8.0199,8.0199,142000.0
2010-03-29 12:35:00,10.69,10.69,10.68,10.69,55000.0,8.0274,8.0274,8.0199,8.0274,55000.0
2010-03-29 12:40:00,10.69,10.69,10.68,10.69,88800.0,8.0274,8.0274,8.0199,8.0274,88800.0
2010-03-29 12:45:00,10.69,10.7,10.69,10.7,54000.0,8.0274,8.0349,8.0274,8.0349,54000.0
2010-03-29 12:50:00,10.7,10.7,10.69,10.69,93800.0,8.0349,8.0349,8.0274,8.0274,93800.0
2010-03-29 12:55:00,10.69,10.7,10.69,10.69,89600.0,8.0274,8.0349,8.0274,8.0274,89600.0
2010-03-29 13:00:00,10.7,10.71,10.69,10.7,170800.0,8.0349,8.0424,8.0274,8.0349,170800.0
2010-03-29 13:05:00,10.7,10.7,10.7,10.7,5600.0,8.0349,8.0349,8.0349,8.0349,5600.0
2010-03-29 13:10:00,10.7,10.7,10.7,10.7,32600.0,8.0349,8.0349,8.0349,8.0349,32600.0
2010-03-29 13:15:00,10.7,10.7,10.7,10.7,16600.0,8.0349,8.0349,8.0349,8.0349,16600.0
2010-03-29 13:20:00,10.7,10.7,10.7,10.7,17600.0,8.0349,8.0349,8.0349,8.0349,17600.0
2010-03-29 13:25:00,10.7,10.7,10.7,10.7,18400.0,8.0349,8.0349,8.0349,8.0349,18400.0
2010-03-29 13:30:00,10.7,10.7,10.7,10.7,14400.0,8.0349,8.0349,8.0349,8.0349,14400.0
2010-03-29 13:35:00,10.7,10.7,10.69,10.69,49400.0,8.0349,8.0349,8.0274,8.0274,49400.0
2010-03-29 13:40:00,10.69,10.69,10.68,10.69,40400.0,8.0274,8.0274,8.0199,8.0274,40400.0
2010-03-29 13:45:00,10.68,10.69,10.68,10.69,24200.0,8.0199,8.0274,8.0199,8.0274,24200.0
2010-03-29 13:50:00,10.69,10.69,10.68,10.68,36600.0,8.0274,8.0274,8.0199,8.0199,36600.0
2010-03-29 13:55:00,10.68,10.69,10.68,10.68,43000.0,8.0199,8.0274,8.0199,8.0199,43000.0
2010-03-29 14:00:00,10.68,10.69,10.68,10.68,22200.0,8.0199,8.0274,8.0199,8.0199,22200.0
2010-03-29 14:05:00,10.68,10.69,10.68,10.68,18200.0,8.0199,8.0274,8.0199,8.0199,18200.0
2010-03-29 14:10:00,10.69,10.69,10.67,10.68,174800.0,8.0274,8.0274,8.0124,8.0199,174800.0
2010-03-29 14:15:00,10.68,10.68,10.68,10.68,50800.0,8.0199,8.0199,8.0199,8.0199,50800.0
2010-03-29 14:20:00,10.68,10.68,10.68,10.68,57200.0,8.0199,8.0199,8.0199,8.0199,57200.0
2010-03-29 14:25:00,10.68,10.68,10.68,10.68,72200.0,8.0199,8.0199,8.0199,8.0199,72200.0
2010-03-29 14:30:00,10.68,10.68,10.68,10.68,68000.0,8.0199,8.0199,8.0199,8.0199,68000.0
2010-03-29 14:35:00,10.68,10.68,10.68,10.68,99800.0,8.0199,8.0199,8.0199,8.0199,99800.0
2010-03-29 14:40:00,10.68,10.68,10.68,10.68,200000.0,8.0199,8.0199,8.0199,8.0199,200000.0
2010-03-29 14:45:00,10.68,10.68,10.67,10.68,131600.0,8.0199,8.0199,8.0124,8.0199,131600.0
2010-03-29 14:50:00,10.68,10.68,10.68,10.68,40000.0,8.0199,8.0199,8.0199,8.0199,40000.0
2010-03-29 14:55:00,10.68,10.68,10.68,10.68,81600.0,8.0199,8.0199,8.0199,8.0199,81600.0
2010-03-29 15:00:00,10.68,10.68,10.68,10.68,65400.0,8.0199,8.0199,8.0199,8.0199,65400.0
2010-03-29 15:05:00,10.68,10.68,10.67,10.67,213600.0,8.0199,8.0199,8.0124,8.0124,213600.0
2010-03-29 15:10:00,10.68,10.68,10.67,10.67,29600.0,8.0199,8.0199,8.0124,8.0124,29600.0
2010-03-29 15:15:00,10.67,10.68,10.67,10.68,224600.0,8.0124,8.0199,8.0124,8.0199,224600.0
2010-03-29 15:20:00,10.68,10.68,10.68,10.68,43400.0,8.0199,8.0199,8.0199,8.0199,43400.0
2010-03-29 15:25:00,10.68,10.68,10.67,10.67,148600.0,8.0199,8.0199,8.0124,8.0124,148600.0
2010-03-29 15:30:00,10.68,10.68,10.67,10.67,194800.0,8.0199,8.0199,8.0124,8.0124,194800.0
2010-03-29 15:35:00,10.67,10.68,10.67,10.67,68800.0,8.0124,8.0199,8.0124,8.0124,68800.0
2010-03-29 15:40:00,10.67,10.68,10.67,10.67,372200.0,8.0124,8.0199,8.0124,8.0124,372200.0
2010-03-29 15:45:00,10.68,10.68,10.67,10.67,183000.0,8.0199,8.0199,8.0124,8.0124,183000.0
2010-03-29 15:50:00,10.67,10.68,10.67,10.68,307600.0,8.0124,8.0199,8.0124,8.0199,307600.0
2010-03-29 15:55:00,10.68,10.68,10.67,10.67,453000.0,8.0199,8.0199,8.0124,8.0124,453000.0
2010-03-30 09:30:00,10.68,10.72,10.67,10.67,178400.0,8.0199,8.0499,8.0124,8.0124,178400.0
2010-03-30 09:35:00,10.68,10.68,10.65,10.68,195600.0,8.0199,8.0199,7.9973,8.0199,195600.0
2010-03-30 09:40:00,10.68,10.68,10.67,10.67,187800.0,8.0199,8.0199,8.0124,8.0124,187800.0
2010-03-30 09:45:00,10.67,10.68,10.67,10.68,141000.0,8.0124,8.0199,8.0124,8.0199,141000.0
2010-03-30 09:50:00,10.68,10.69,10.66,10.68,339800.0,8.0199,8.0274,8.0048,8.0199,339800.0
2010-03-30 09:55:00,10.68,10.7,10.68,10.69,164400.0,8.0199,8.0349,8.0199,8.0274,164400.0
2010-03-30 10:00:00,10.69,10.69,10.68,10.68,122400.0,8.0274,8.0274,8.0199,8.0199,122400.0
2010-03-30 10:05:00,10.68,10.68,10.65,10.67,171600.0,8.0199,8.0199,7.9973,8.0124,171600.0
2010-03-30 10:10:00,10.67,10.67,10.66,10.66,35200.0,8.0124,8.0124,8.0048,8.0048,35200.0
2010-03-30 10:15:00,10.67,10.67,10.65,10.65,97600.0,8.0124,8.0124,7.9973,7.9973,97600.0
2010-03-30 10:20:00,10.65,10.7,10.65,10.7,240800.0,7.9973,8.0349,7.9973,8.0349,240800.0
2010-03-30 10:25:00,10.7,10.7,10.66,10.69,303800.0,8.0349,8.0349,8.0048,8.0274,303800.0
2010-03-30 10:30:00,10.69,10.69,10.68,10.68,214600.0,8.0274,8.0274,8.0199,8.0199,214600.0
2010-03-30 10:35:00,10.68,10.69,10.66,10.67,229800.0,8.0199,8.0274,8.0048,8.0124,229800.0
2010-03-30 10:40:00,10.67,10.69,10.67,10.68,237200.0,8.0124,8.0274,8.0124,8.0199,237200.0
2010-03-30 10:45:00,10.68,10.68,10.67,10.67,295600.0,8.0199,8.0199,8.0124,8.0124,295600.0
2010-03-30 10:50:00,10.67,10.68,10.67,10.68,149600.0,8.0124,8.0199,8.0124,8.0199,149600.0
2010-03-30 10:55:00,10.68,10.69,10.67,10.69,116000.0,8.0199,8.0274,8.0124,8.0274,116000.0
2010-03-30 11:00:00,10.69,10.69,10.67,10.67,609000.0,8.0274,8.0274,8.0124,8.0124,609000.0
2010-03-30 11:05:00,10.67,10.68,10.67,10.67,143200.0,8.0124,8.0199,8.0124,8.0124,143200.0
2010-03-30 11:10:00,10.67,10.67,10.65,10.67,130400.0,8.0124,8.0124,7.9973,8.0124,130400.0
2010-03-30 11:15:00,10.67,10.68,10.66,10.67,134800.0,8.0124,8.0199,8.0048,8.0124,134800.0
2010-03-30 11:20:00,10.66,10.67,10.65,10.67,163800.0,8.0048,8.0124,7.9973,8.0124,163800.0
2010-03-30 11:25:00,10.67,10.68,10.66,10.68,116000.0,8.0124,8.0199,8.0048,8.0199,116000.0
2010-03-30 11:30:00,10.68,10.68,10.67,10.68,99200.0,8.0199,8.0199,8.0124,8.0199,99200.0
2010-03-30 11:35:00,10.68,10.7,10.68,10.7,116600.0,8.0199,8.0349,8.0199,8.0349,116600.0
2010-03-30 11:40:00,10.7,10.71,10.69,10.7,145200.0,8.0349,8.0424,8.0274,8.0349,145200.0
2010-03-30 11:45:00,10.7,10.7,10.69,10.7,78200.0,8.0349,8.0349,8.0274,8.0349,78200.0
2010-03-30 11:50:00,10.7,10.71,10.69,10.7,105000.0,8.0349,8.0424,8.0274,8.0349,105000.0
2010-03-30 11:55:00,10.7,10.7,10.69,10.7,763200.0,8.0349,8.0349,8.0274,8.0349,763200.0
2010-03-30 12:00:00,10.7,10.71,10.7,10.7,45600.0,8.0349,8.0424,8.0349,8.0349,45600.0
2010-03-30 12:05:00,10.7,10.72,10.7,10.71,1169200.0,8.0349,8.0499,8.0349,8.0424,1169200.0
2010-03-30 12:10:00,10.71,10.72,10.7,10.71,79400.0,8.0424,8.0499,8.0349,8.0424,79400.0
2010-03-30 12:15:00,10.71,10.72,10.71,10.71,33400.0,8.0424,8.0499,8.0424,8.0424,33400.0
2010-03-30 12:20:00,10.71,10.71,10.71,10.71,25200.0,8.0424,8.0424,8.0424,8.0424,25200.0
2010-03-30 12:25:00,10.71,10.72,10.71,10.72,40000.0,8.0424,8.0499,8.0424,8.0499,40000.0
2010-03-30 12:30:00,10.72,10.72,10.71,10.71,34200.0,8.0499,8.0499,8.0424,8.0424,34200.0
2010-03-30 12:35:00,10.71,10.72,10.7,10.7,22800.0,8.0424,8.0499,8.0349,8.0349,22800.0
2010-03-30 12:40:00,10.71,10.71,10.7,10.7,11200.0,8.0424,8.0424,8.0349,8.0349,11200.0
2010-03-30 12:45:00,10.7,10.71,10.69,10.69,54000.0,8.0349,8.0424,8.0274,8.0274,54000.0
2010-03-30 12:50:00,10.69,10.7,10.69,10.69,5800.0,8.0274,8.0349,8.0274,8.0274,5800.0
2010-03-30 12:55:00,10.69,10.71,10.69,10.7,49800.0,8.0274,8.0424,8.0274,8.0349,49800.0
2010-03-30 13:00:00,10.7,10.7,10.69,10.69,29200.0,8.0349,8.0349,8.0274,8.0274,29200.0
2010-03-30 13:05:00,10.69,10.7,10.69,10.7,11000.0,8.0274,8.0349,8.0274,8.0349,11000.0
2010-03-30 13:10:00,10.7,10.7,10.69,10.69,14400.0,8.0349,8.0349,8.0274,8.0274,14400.0
2010-03-30 13:15:00,10.69,10.69,10.68,10.68,30800.0,8.0274,8.0274,8.0199,8.0199,30800.0
2010-03-30 13:20:00,10.68,10.68,10.67,10.67,27000.0,8.0199,8.0199,8.0124,8.0124,27000.0
2010-03-30 13:25:00,10.67,10.69,10.67,10.69,85000.0,8.0124,8.0274,8.0124,8.0274,85000.0
2010-03-30 13:30:00,10.69,10.69,10.68,10.69,40800.0,8.0274,8.0274,8.0199,8.0274,40800.0
2010-03-30 13:35:00,10.68,10.69,10.68,10.68,10200.0,8.0199,8.0274,8.0199,8.0199,10200.0
2010-03-30 13:40:00,10.68,10.69,10.68,10.69,17000.0,8.0199,8.0274,8.0199,8.0274,17000.0
2010-03-30 13:45:00,10.68,10.69,10.68,10.68,49200.0,8.0199,8.0274,8.0199,8.0199,49200.0
2010-03-30 13:50:00,10.68,10.68,10.67,10.67,85000.0,8.0199,8.0199,8.0124,8.0124,85000.0
2010-03-30 13:55:00,10.67,10.68,10.67,10.67,18200.0,8.0124,8.0199,8.0124,8.0124,18200.0
2010-03-30 14:00:00,10.67,10.68,10.67,10.67,20200.0,8.0124,8.0199,8.0124,8.0124,20200.0
2010-03-30 14:05:00,10.67,10.68,10.67,10.67,18600.0,8.0124,8.0199,8.0124,8.0124,18600.0
2010-03-30 14:10:00,10.68,10.69,10.67,10.69,69000.0,8.0199,8.0274,8.0124,8.0274,69000.0
2010-03-30 14:15:00,10.69,10.69,10.68,10.69,97000.0,8.0274,8.0274,8.0199,8.0274,97000.0
2010-03-30 14:20:00,10.68,10.7,10.68,10.69,77400.0,8.0199,8.0349,8.0199,8.0274,77400.0
2010-03-30 14:25:00,10.69,10.7,10.69,10.69,24200.0,8.0274,8.0349,8.0274,8.0274,24200.0
2010-03-30 14:30:00,10.7,10.71,10.69,10.71,58000.0,8.0349,8.0424,8.0274,8.0424,58000.0
2010-03-30 14:35:00,10.71,10.71,10.7,10.7,123200.0,8.0424,8.0424,8.0349,8.0349,123200.0
2010-03-30 14:40:00,10.7,10.7,10.7,10.7,45200.0,8.0349,8.0349,8.0349,8.0349,45200.0
2010-03-30 14:45:00,10.7,10.7,10.7,10.7,21800.0,8.0349,8.0349,8.0349,8.0349,21800.0
2010-03-30 14:50:00,10.7,10.72,10.7,10.72,206400.0,8.0349,8.0499,8.0349,8.0499,206400.0
2010-03-30 14:55:00,10.72,10.74,10.72,10.74,511200.0,8.0499,8.0649,8.0499,8.0649,511200.0
2010-03-30 15:00:00,10.74,10.74,10.74,10.74,56800.0,8.0649,8.0649,8.0649,8.0649,56800.0
2010-03-30 15:05:00,10.74,10.74,10.74,10.74,34600.0,8.0649,8.0649,8.0649,8.0649,34600.0
2010-03-30 15:10:00,10.74,10.74,10.74,10.74,78200.0,8.0649,8.0649,8.0649,8.0649,78200.0
2010-03-30 15:15:00,10.74,10.76,10.74,10.76,383400.0,8.0649,8.0799,8.0649,8.0799,383400.0
2010-03-30 15:20:00,10.76,10.76,10.72,10.73,92200.0,8.0799,8.0799,8.0499,8.0574,92200.0
2010-03-30 15:25:00,10.73,10.76,10.73,10.76,283800.0,8.0574,8.0799,8.0574,8.0799,283800.0
2010-03-30 15:30:00,10.75,10.76,10.74,10.75,320600.0,8.0724,8.0799,8.0649,8.0724,320600.0
2010-03-30 15:35:00,10.74,10.75,10.73,10.74,128800.0,8.0649,8.0724,8.0574,8.0649,128800.0
2010-03-30 15:40:00,10.74,10.76,10.74,10.75,223800.0,8.0649,8.0799,8.0649,8.0724,223800.0
2010-03-30 15:45:00,10.75,10.75,10.73,10.73,175200.0,8.0724,8.0724,8.0574,8.0574,175200.0
2010-03-30 15:50:00,10.73,10.74,10.73,10.73,104000.0,8.0574,8.0649,8.0574,8.0574,104000.0
2010-03-30 15:55:00,10.74,10.74,10.72,10.73,482000.0,8.0649,8.0649,8.0499,8.0574,482000.0
2010-03-31 09:30:00,10.71,10.74,10.68,10.72,357200.0,8.0424,8.0649,8.0199,8.0499,357200.0
2010-03-31 09:35:00,10.72,10.74,10.71,10.74,393200.0,8.0499,8.0649,8.0424,8.0649,393200.0
2010-03-31 09:40:00,10.74,10.77,10.71,10.72,346200.0,8.0649,8.0874,8.0424,8.0499,346200.0
2010-03-31 09:45:00,10.72,10.77,10.71,10.76,426800.0,8.0499,8.0874,8.0424,8.0799,426800.0
2010-03-31 09:50:00,10.77,10.79,10.76,10.79,239600.0,8.0874,8.1025,8.0799,8.1025,239600.0
2010-03-31 09:55:00,10.78,10.79,10.74,10.74,252200.0,8.095,8.1025,8.0649,8.0649,252200.0
2010-03-31 10:00:00,10.74,10.77,10.74,10.74,156600.0,8.0649,8.0874,8.0649,8.0649,156600.0
2010-03-31 10:05:00,10.74,10.78,10.74,10.78,219600.0,8.0649,8.095,8.0649,8.095,219600.0
2010-03-31 10:10:00,10.78,10.78,10.77,10.78,151400.0,8.095,8.095,8.0874,8.095,151400.0
2010-03-31 10:15:00,10.77,10.78,10.77,10.78,73600.0,8.0874,8.095,8.0874,8.095,73600.0
2010-03-31 10:20:00,10.77,10.79,10.77,10.79,162800.0,8.0874,8.1025,8.0874,8.1025,162800.0
2010-03-31 10:25:00,10.79,10.81,10.78,10.81,225600.0,8.1025,8.1175,8.095,8.1175,225600.0
2010-03-31 10:30:00,10.81,10.83,10.8,10.81,210200.0,8.1175,8.1325,8.11,8.1175,210200.0
2010-03-31 10:35:00,10.81,10.84,10.81,10.84,358600.0,8.1175,8.14,8.1175,8.14,358600.0
2010-03-31 10:40:00,10.84,10.86,10.84,10.84,407600.0,8.14,8.155,8.14,8.14,407600.0
2010-03-31 10:45:00,10.85,10.87,10.84,10.86,618000.0,8.1475,8.1625,8.14,8.155,618000.0
2010-03-31 10:50:00,10.86,10.88,10.83,10.83,359200.0,8.155,8.17,8.1325,8.1325,359200.0
2010-03-31 10:55:00,10.83,10.84,10.83,10.84,152000.0,8.1325,8.14,8.1325,8.14,152000.0
2010-03-31 11:00:00,10.84,10.84,10.83,10.83,108200.0,8.14,8.14,8.1325,8.1325,108200.0
2010-03-31 11:05:00,10.84,10.84,10.83,10.84,115200.0,8.14,8.14,8.1325,8.14,115200.0
2010-03-31 11:10:00,10.84,10.85,10.83,10.83,101000.0,8.14,8.1475,8.1325,8.1325,101000.0
2010-03-31 11:15:00,10.83,10.84,10.81,10.83,126000.0,8.1325,8.14,8.1175,8.1325,126000.0
2010-03-31 11:20:00,10.83,10.84,10.83,10.84,230600.0,8.1325,8.14,8.1325,8.14,230600.0
2010-03-31 11:25:00,10.84,10.85,10.84,10.85,105800.0,8.14,8.1475,8.14,8.1475,105800.0
2010-03-31 11:30:00,10.85,10.85,10.84,10.85,136600.0,8.1475,8.1475,8.14,8.1475,136600.0
2010-03-31 11:35:00,10.85,10.85,10.84,10.85,136400.0,8.1475,8.1475,8.14,8.1475,136400.0
2010-03-31 11:40:00,10.85,10.85,10.84,10.84,187000.0,8.1475,8.1475,8.14,8.14,187000.0
2010-03-31 11:45:00,10.84,10.85,10.84,10.85,269400.0,8.14,8.1475,8.14,8.1475,269400.0
2010-03-31 11:50:00,10.85,10.85,10.84,10.85,82800.0,8.1475,8.1475,8.14,8.1475,82800.0
2010-03-31 11:55:00,10.85,10.86,10.85,10.85,65200.0,8.1475,8.155,8.1475,8.1475,65200.0
2010-03-31 12:00:00,10.86,10.86,10.85,10.86,43800.0,8.155,8.155,8.1475,8.155,43800.0
2010-03-31 12:05:00,10.86,10.86,10.85,10.86,47400.0,8.155,8.155,8.1475,8.155,47400.0
2010-03-31 12:10:00,10.85,10.86,10.85,10.86,29400.0,8.1475,8.155,8.1475,8.155,29400.0
2010-03-31 12:15:00,10.86,10.87,10.85,10.86,107400.0,8.155,8.1625,8.1475,8.155,107400.0
2010-03-31 12:20:00,10.87,10.87,10.86,10.86,129400.0,8.1625,8.1625,8.155,8.155,129400.0
2010-03-31 12:25:00,10.86,10.86,10.85,10.85,105000.0,8.155,8.155,8.1475,8.1475,105000.0
2010-03-31 12:30:00,10.85,10.86,10.85,10.85,114400.0,8.1475,8.155,8.1475,8.1475,114400.0
2010-03-31 12:35:00,10.86,10.88,10.85,10.88,184400.0,8.155,8.17,8.1475,8.17,184400.0
2010-03-31 12:40:00,10.88,10.88,10.87,10.88,174800.0,8.17,8.17,8.1625,8.17,174800.0
2010-03-31 12:45:00,10.88,10.88,10.87,10.88,223200.0,8.17,8.17,8.1625,8.17,223200.0
2010-03-31 12:50:00,10.88,10.88,10.88,10.88,53000.0,8.17,8.17,8.17,8.17,53000.0
2010-03-31 12:55:00,10.88,10.88,10.87,10.87,96400.0,8.17,8.17,8.1625,8.1625,96400.0
2010-03-31 13:00:00,10.87,10.87,10.85,10.85,121000.0,8.1625,8.1625,8.1475,8.1475,121000.0
2010-03-31 13:05:00,10.85,10.86,10.84,10.84,58800.0,8.1475,8.155,8.14,8.14,58800.0
2010-03-31 13:10:00,10.85,10.85,10.84,10.84,136400.0,8.1475,8.1475,8.14,8.14,136400.0
2010-03-31 13:15:00,10.84,10.84,10.84,10.84,17800.0,8.14,8.14,8.14,8.14,17800.0
2010-03-31 13:20:00,10.84,10.84,10.83,10.83,16800.0,8.14,8.14,8.1325,8.1325,16800.0
2010-03-31 13:25:00,10.83,10.84,10.83,10.84,73400.0,8.1325,8.14,8.1325,8.14,73400.0
2010-03-31 13:30:00,10.83,10.84,10.83,10.83,20400.0,8.1325,8.14,8.1325,8.1325,20400.0
2010-03-31 13:35:00,10.83,10.84,10.83,10.84,54400.0,8.1325,8.14,8.1325,8.14,54400.0
2010-03-31 13:40:00,10.84,10.84,10.84,10.84,30600.0,8.14,8.14,8.14,8.14,30600.0
2010-03-31 13:45:00,10.84,10.86,10.84,10.86,55600.0,8.14,8.155,8.14,8.155,55600.0
2010-03-31 13:50:00,10.85,10.85,10.85,10.85,60200.0,8.1475,8.1475,8.1475,8.1475,60200.0
2010-03-31 13:55:00,10.85,10.86,10.85,10.86,76600.0,8.1475,8.155,8.1475,8.155,76600.0
2010-03-31 14:00:00,10.86,10.86,10.85,10.85,40800.0,8.155,8.155,8.1475,8.1475,40800.0
2010-03-31 14:05:00,10.86,10.86,10.85,10.86,56600.0,8.155,8.155,8.1475,8.155,56600.0
2010-03-31 14:10:00,10.86,10.86,10.85,10.85,182400.0,8.155,8.155,8.1475,8.1475,182400.0
2010-03-31 14:15:00,10.85,10.86,10.85,10.86,65400.0,8.1475,8.155,8.1475,8.155,65400.0
2010-03-31 14:20:00,10.86,10.87,10.85,10.87,58800.0,8.155,8.1625,8.1475,8.1625,58800.0
2010-03-31 14:25:00,10.87,10.87,10.86,10.87,53200.0,8.1625,8.1625,8.155,8.1625,53200.0
2010-03-31 14:30:00,10.87,10.87,10.87,10.87,451800.0,8.1625,8.1625,8.1625,8.1625,451800.0
2010-03-31 14:35:00,10.87,10.87,10.85,10.85,143600.0,8.1625,8.1625,8.1475,8.1475,143600.0
2010-03-31 14:40:00,10.85,10.86,10.85,10.85,49400.0,8.1475,8.155,8.1475,8.1475,49400.0
2010-03-31 14:45:00,10.85,10.86,10.84,10.84,227000.0,8.1475,8.155,8.14,8.14,227000.0
2010-03-31 14:50:00,10.84,10.85,10.83,10.85,442800.0,8.14,8.1475,8.1325,8.1475,442800.0
2010-03-31 14:55:00,10.85,10.86,10.84,10.86,168400.0,8.1475,8.155,8.14,8.155,168400.0
2010-03-31 15:00:00,10.85,10.86,10.85,10.86,48600.0,8.1475,8.155,8.1475,8.155,48600.0
2010-03-31 15:05:00,10.86,10.86,10.85,10.85,349000.0,8.155,8.155,8.1475,8.1475,349000.0
2010-03-31 15:10:00,10.85,10.85,10.84,10.85,97800.0,8.1475,8.1475,8.14,8.1475,97800.0
2010-03-31 15:15:00,10.85,10.85,10.83,10.84,247200.0,8.1475,8.1475,8.1325,8.14,247200.0
2010-03-31 15:20:00,10.84,10.84,10.83,10.83,113400.0,8.14,8.14,8.1325,8.1325,113400.0
2010-03-31 15:25:00,10.83,10.85,10.83,10.84,141600.0,8.1325,8.1475,8.1325,8.14,141600.0
2010-03-31 15:30:00,10.85,10.85,10.84,10.84,128600.0,8.1475,8.1475,8.14,8.14,128600.0
2010-03-31 15:35:00,10.84,10.85,10.84,10.85,250200.0,8.14,8.1475,8.14,8.1475,250200.0
2010-03-31 15:40:00,10.84,10.85,10.83,10.83,352200.0,8.14,8.1475,8.1325,8.1325,352200.0
2010-03-31 15:45:00,10.83,10.83,10.81,10.82,365800.0,8.1325,8.1325,8.1175,8.125,365800.0
2010-03-31 15:50:00,10.83,10.84,10.82,10.84,330200.0,8.1325,8.14,8.125,8.14,330200.0
2010-03-31 15:55:00,10.84,10.84,10.84,10.84,406400.0,8.14,8.14,8.14,8.14,406400.0
2010-04-01 09:30:00,10.88,10.99,10.88,10.99,480200.0,8.17,8.2526,8.17,8.2526,480200.0
2010-04-01 09:35:00,10.99,10.99,10.93,10.95,483400.0,8.2526,8.2526,8.2076,8.2226,483400.0
2010-04-01 09:40:00,10.95,10.95,10.92,10.92,96800.0,8.2226,8.2226,8.2001,8.2001,96800.0
2010-04-01 09:45:00,10.92,10.95,10.89,10.9,251400.0,8.2001,8.2226,8.1776,8.1851,251400.0
2010-04-01 09:50:00,10.9,10.91,10.87,10.88,168800.0,8.1851,8.1926,8.1625,8.17,168800.0
2010-04-01 09:55:00,10.88,10.89,10.88,10.89,248800.0,8.17,8.1776,8.17,8.1776,248800.0
2010-04-01 10:00:00,10.89,10.92,10.88,10.9,253800.0,8.1776,8.2001,8.17,8.1851,253800.0
2010-04-01 10:05:00,10.9,10.93,10.9,10.92,461200.0,8.1851,8.2076,8.1851,8.2001,461200.0
2010-04-01 10:10:00,10.92,10.92,10.9,10.92,198800.0,8.2001,8.2001,8.1851,8.2001,198800.0
2010-04-01 10:15:00,10.92,10.93,10.9,10.9,357800.0,8.2001,8.2076,8.1851,8.1851,357800.0
2010-04-01 10:20:00,10.9,10.9,10.89,10.89,59200.0,8.1851,8.1851,8.1776,8.1776,59200.0
2010-04-01 10:25:00,10.89,10.9,10.88,10.89,79000.0,8.1776,8.1851,8.17,8.1776,79000.0
2010-04-01 10:30:00,10.88,10.89,10.88,10.89,81200.0,8.17,8.1776,8.17,8.1776,81200.0
2010-04-01 10:35:00,10.89,10.9,10.88,10.9,156600.0,8.1776,8.1851,8.17,8.1851,156600.0
2010-04-01 10:40:00,10.9,10.9,10.88,10.9,269000.0,8.1851,8.1851,8.17,8.1851,269000.0
2010-04-01 10:45:00,10.9,10.9,10.88,10.9,274400.0,8.1851,8.1851,8.17,8.1851,274400.0
2010-04-01 10:50:00,10.9,10.9,10.88,10.9,113800.0,8.1851,8.1851,8.17,8.1851,113800.0
2010-04-01 10:55:00,10.9,10.9,10.88,10.88,216600.0,8.1851,8.1851,8.17,8.17,216600.0
2010-04-01 11:00:00,10.88,10.9,10.87,10.9,336200.0,8.17,8.1851,8.1625,8.1851,336200.0
2010-04-01 11:05:00,10.89,10.9,10.88,10.88,100600.0,8.1776,8.1851,8.17,8.17,100600.0
2010-04-01 11:10:00,10.89,10.9,10.88,10.88,218200.0,8.1776,8.1851,8.17,8.17,218200.0
2010-04-01 11:15:00,10.88,10.89,10.88,10.88,127600.0,8.17,8.1776,8.17,8.17,127600.0
2010-04-01 11:20:00,10.88,10.9,10.87,10.88,422600.0,8.17,8.1851,8.1625,8.17,422600.0
2010-04-01 11:25:00,10.88,10.9,10.88,10.9,230200.0,8.17,8.1851,8.17,8.1851,230200.0
2010-04-01 11:30:00,10.9,10.9,10.9,10.9,172400.0,8.1851,8.1851,8.1851,8.1851,172400.0
2010-04-01 11:35:00,10.9,10.9,10.9,10.9,160600.0,8.1851,8.1851,8.1851,8.1851,160600.0
2010-04-01 11:40:00,10.9,10.92,10.9,10.9,115200.0,8.1851,8.2001,8.1851,8.1851,115200.0
2010-04-01 11:45:00,10.9,10.92,10.9,10.92,87000.0,8.1851,8.2001,8.1851,8.2001,87000.0
2010-04-01 11:50:00,10.92,10.93,10.91,10.92,99800.0,8.2001,8.2076,8.1926,8.2001,99800.0
2010-04-01 11:55:00,10.93,10.93,10.9,10.9,77200.0,8.2076,8.2076,8.1851,8.1851,77200.0
2010-04-01 12:00:00,10.9,10.9,10.9,10.9,62400.0,8.1851,8.1851,8.1851,8.1851,62400.0
2010-04-01 12:05:00,10.9,10.91,10.9,10.9,89000.0,8.1851,8.1926,8.1851,8.1851,89000.0
2010-04-01 12:10:00,10.9,10.92,10.9,10.92,351400.0,8.1851,8.2001,8.1851,8.2001,351400.0
2010-04-01 12:15:00,10.92,10.93,10.91,10.93,131800.0,8.2001,8.2076,8.1926,8.2076,131800.0
2010-04-01 12:20:00,10.93,10.96,10.93,10.96,180200.0,8.2076,8.2301,8.2076,8.2301,180200.0
2010-04-01 12:25:00,10.96,10.96,10.93,10.93,112600.0,8.2301,8.2301,8.2076,8.2076,112600.0
2010-04-01 12:30:00,10.93,10.94,10.92,10.93,281200.0,8.2076,8.2151,8.2001,8.2076,281200.0
2010-04-01 12:35:00,10.93,10.94,10.93,10.93,87600.0,8.2076,8.2151,8.2076,8.2076,87600.0
2010-04-01 12:40:00,10.93,10.97,10.92,10.95,420800.0,8.2076,8.2376,8.2001,8.2226,420800.0
2010-04-01 12:45:00,10.96,10.96,10.94,10.96,61400.0,8.2301,8.2301,8.2151,8.2301,61400.0
2010-04-01 12:50:00,10.96,10.96,10.95,10.95,97200.0,8.2301,8.2301,8.2226,8.2226,97200.0
2010-04-01 12:55:00,10.95,10.95,10.94,10.94,129600.0,8.2226,8.2226,8.2151,8.2151,129600.0
2010-04-01 13:00:00,10.94,10.95,10.93,10.93,71000.0,8.2151,8.2226,8.2076,8.2076,71000.0
2010-04-01 13:05:00,10.93,10.93,10.93,10.93,34200.0,8.2076,8.2076,8.2076,8.2076,34200.0
2010-04-01 13:10:00,10.93,10.93,10.92,10.92,51200.0,8.2076,8.2076,8.2001,8.2001,51200.0
2010-04-01 13:15:00,10.93,10.93,10.92,10.92,16800.0,8.2076,8.2076,8.2001,8.2001,16800.0
2010-04-01 13:20:00,10.92,10.92,10.92,10.92,47400.0,8.2001,8.2001,8.2001,8.2001,47400.0
2010-04-01 13:25:00,10.92,10.93,10.92,10.93,111200.0,8.2001,8.2076,8.2001,8.2076,111200.0
2010-04-01 13:30:00,10.93,10.93,10.93,10.93,19600.0,8.2076,8.2076,8.2076,8.2076,19600.0
2010-04-01 13:35:00,10.93,10.94,10.93,10.94,75000.0,8.2076,8.2151,8.2076,8.2151,75000.0
2010-04-01 13:40:00,10.93,10.94,10.91,10.92,78400.0,8.2076,8.2151,8.1926,8.2001,78400.0
2010-04-01 13:45:00,10.92,10.92,10.9,10.9,248600.0,8.2001,8.2001,8.1851,8.1851,248600.0
2010-04-01 13:50:00,10.9,10.91,10.9,10.91,759600.0,8.1851,8.1926,8.1851,8.1926,759600.0
2010-04-01 13:55:00,10.9,10.92,10.9,10.92,44600.0,8.1851,8.2001,8.1851,8.2001,44600.0
2010-04-01 14:00:00,10.92,10.92,10.9,10.9,206000.0,8.2001,8.2001,8.1851,8.1851,206000.0
2010-04-01 14:05:00,10.9,10.9,10.9,10.9,56200.0,8.1851,8.1851,8.1851,8.1851,56200.0
2010-04-01 14:10:00,10.9,10.91,10.9,10.9,255600.0,8.1851,8.1926,8.1851,8.1851,255600.0
2010-04-01 14:15:00,10.9,10.93,10.9,10.92,170000.0,8.1851,8.2076,8.1851,8.2001,170000.0
2010-04-01 14:20:00,10.92,10.92,10.9,10.9,93200.0,8.2001,8.2001,8.1851,8.1851,93200.0
2010-04-01 14:25:00,10.9,10.91,10.9,10.91,102600.0,8.1851,8.1926,8.1851,8.1926,102600.0
2010-04-01 14:30:00,10.9,10.91,10.9,10.91,66000.0,8.1851,8.1926,8.1851,8.1926,66000.0
2010-04-01 14:35:00,10.9,10.91,10.9,10.9,90600.0,8.1851,8.1926,8.1851,8.1851,90600.0
2010-04-01 14:40:00,10.9,10.92,10.9,10.91,160200.0,8.1851,8.2001,8.1851,8.1926,160200.0
2010-04-01 14:45:00,10.92,10.92,10.91,10.91,32600.0,8.2001,8.2001,8.1926,8.1926,32600.0
2010-04-01 14:50:00,10.91,10.92,10.9,10.9,94800.0,8.1926,8.2001,8.1851,8.1851,94800.0
2010-04-01 14:55:00,10.9,10.91,10.9,10.91,72600.0,8.1851,8.1926,8.1851,8.1926,72600.0
2010-04-01 15:00:00,10.91,10.92,10.9,10.9,147200.0,8.1926,8.2001,8.1851,8.1851,147200.0
2010-04-01 15:05:00,10.9,10.92,10.89,10.92,218800.0,8.1851,8.2001,8.1776,8.2001,218800.0
2010-04-01 15:10:00,10.92,10.92,10.91,10.91,81600.0,8.2001,8.2001,8.1926,8.1926,81600.0
2010-04-01 15:15:00,10.9,10.91,10.9,10.9,67400.0,8.1851,8.1926,8.1851,8.1851,67400.0
2010-04-01 15:20:00,10.9,10.91,10.9,10.91,237400.0,8.1851,8.1926,8.1851,8.1926,237400.0
2010-04-01 15:25:00,10.91,10.91,10.9,10.91,49200.0,8.1926,8.1926,8.1851,8.1926,49200.0
2010-04-01 15:30:00,10.9,10.92,10.9,10.92,212400.0,8.1851,8.2001,8.1851,8.2001,212400.0
2010-04-01 15:35:00,10.92,10.92,10.9,10.91,193800.0,8.2001,8.2001,8.1851,8.1926,193800.0
2010-04-01 15:40:00,10.91,10.92,10.9,10.92,186000.0,8.1926,8.2001,8.1851,8.2001,186000.0
2010-04-01 15:45:00,10.92,10.93,10.92,10.93,222000.0,8.2001,8.2076,8.2001,8.2076,222000.0
2010-04-01 15:50:00,10.93,10.93,10.92,10.92,194200.0,8.2076,8.2076,8.2001,8.2001,194200.0
2010-04-01 15:55:00,10.93,10.94,10.92,10.93,445000.0,8.2076,8.2151,8.2001,8.2076,445000.0
2010-04-05 09:30:00,10.97,10.97,10.92,10.95,117600.0,8.2376,8.2376,8.2001,8.2226,117600.0
2010-04-05 09:35:00,10.96,10.96,10.9,10.93,377600.0,8.2301,8.2301,8.1851,8.2076,377600.0
2010-04-05 09:40:00,10.92,10.93,10.89,10.92,265600.0,8.2001,8.2076,8.1776,8.2001,265600.0
2010-04-05 09:45:00,10.92,10.95,10.91,10.94,169000.0,8.2001,8.2226,8.1926,8.2151,169000.0
2010-04-05 09:50:00,10.94,10.94,10.93,10.93,127000.0,8.2151,8.2151,8.2076,8.2076,127000.0
2010-04-05 09:55:00,10.94,10.94,10.93,10.94,67000.0,8.2151,8.2151,8.2076,8.2151,67000.0
2010-04-05 10:00:00,10.94,10.95,10.93,10.95,144800.0,8.2151,8.2226,8.2076,8.2226,144800.0
2010-04-05 10:05:00,10.95,10.96,10.94,10.94,73200.0,8.2226,8.2301,8.2151,8.2151,73200.0
2010-04-05 10:10:00,10.94,10.95,10.93,10.94,245200.0,8.2151,8.2226,8.2076,8.2151,245200.0
2010-04-05 10:15:00,10.94,10.94,10.93,10.94,82000.0,8.2151,8.2151,8.2076,8.2151,82000.0
2010-04-05 10:20:00,10.94,10.97,10.94,10.97,124800.0,8.2151,8.2376,8.2151,8.2376,124800.0
2010-04-05 10:25:00,10.97,10.97,10.95,10.95,208800.0,8.2376,8.2376,8.2226,8.2226,208800.0
2010-04-05 10:30:00,10.95,10.96,10.94,10.95,77800.0,8.2226,8.2301,8.2151,8.2226,77800.0
2010-04-05 10:35:00,10.95,10.97,10.95,10.96,97800.0,8.2226,8.2376,8.2226,8.2301,97800.0
2010-04-05 10:40:00,10.96,10.97,10.96,10.96,246200.0,8.2301,8.2376,8.2301,8.2301,246200.0
2010-04-05 10:45:00,10.96,10.97,10.96,10.97,134400.0,8.2301,8.2376,8.2301,8.2376,134400.0
2010-04-05 10:50:00,10.97,10.99,10.97,10.98,111000.0,8.2376,8.2526,8.2376,8.2451,111000.0
2010-04-05 10:55:00,10.97,10.98,10.96,10.96,113000.0,8.2376,8.2451,8.2301,8.2301,113000.0
2010-04-05 11:00:00,10.96,10.97,10.96,10.96,127000.0,8.2301,8.2376,8.2301,8.2301,127000.0
2010-04-05 11:05:00,10.97,10.97,10.96,10.97,15800.0,8.2376,8.2376,8.2301,8.2376,15800.0
2010-04-05 11:10:00,10.97,10.97,10.96,10.97,53200.0,8.2376,8.2376,8.2301,8.2376,53200.0
2010-04-05 11:15:00,10.97,10.97,10.96,10.96,201000.0,8.2376,8.2376,8.2301,8.2301,201000.0
2010-04-05 11:20:00,10.96,10.97,10.96,10.97,90200.0,8.2301,8.2376,8.2301,8.2376,90200.0
2010-04-05 11:25:00,10.97,10.97,10.97,10.97,21400.0,8.2376,8.2376,8.2376,8.2376,21400.0
2010-04-05 11:30:00,10.97,10.97,10.97,10.97,63200.0,8.2376,8.2376,8.2376,8.2376,63200.0
2010-04-05 11:35:00,10.97,10.97,10.96,10.97,88800.0,8.2376,8.2376,8.2301,8.2376,88800.0
2010-04-05 11:40:00,10.97,10.97,10.97,10.97,34000.0,8.2376,8.2376,8.2376,8.2376,34000.0
2010-04-05 11:45:00,10.97,10.97,10.96,10.97,245400.0,8.2376,8.2376,8.2301,8.2376,245400.0
2010-04-05 11:50:00,10.97,10.98,10.97,10.97,167400.0,8.2376,8.2451,8.2376,8.2376,167400.0
2010-04-05 11:55:00,10.98,10.99,10.97,10.99,156000.0,8.2451,8.2526,8.2376,8.2526,156000.0
2010-04-05 12:00:00,10.99,10.99,10.98,10.99,53800.0,8.2526,8.2526,8.2451,8.2526,53800.0
2010-04-05 12:05:00,10.99,10.99,10.97,10.98,66800.0,8.2526,8.2526,8.2376,8.2451,66800.0
2010-04-05 12:10:00,10.98,10.99,10.98,10.99,8000.0,8.2451,8.2526,8.2451,8.2526,8000.0
2010-04-05 12:15:00,10.99,10.99,10.97,10.99,59200.0,8.2526,8.2526,8.2376,8.2526,59200.0
2010-04-05 12:20:00,10.99,10.99,10.98,10.99,12200.0,8.2526,8.2526,8.2451,8.2526,12200.0
2010-04-05 12:25:00,10.99,10.99,10.98,10.99,15000.0,8.2526,8.2526,8.2451,8.2526,15000.0
2010-04-05 12:30:00,10.99,10.99,10.99,10.99,40000.0,8.2526,8.2526,8.2526,8.2526,40000.0
2010-04-05 12:35:00,10.99,10.99,10.97,10.97,57400.0,8.2526,8.2526,8.2376,8.2376,57400.0
2010-04-05 12:40:00,10.98,10.99,10.97,10.99,25200.0,8.2451,8.2526,8.2376,8.2526,25200.0
2010-04-05 12:45:00,10.99,10.99,10.97,10.99,58000.0,8.2526,8.2526,8.2376,8.2526,58000.0
2010-04-05 12:50:00,10.99,10.99,10.98,10.99,77800.0,8.2526,8.2526,8.2451,8.2526,77800.0
2010-04-05 12:55:00,10.99,10.99,10.99,10.99,10600.0,8.2526,8.2526,8.2526,8.2526,10600.0
2010-04-05 13:00:00,10.99,10.99,10.98,10.99,198000.0,8.2526,8.2526,8.2451,8.2526,198000.0
2010-04-05 13:05:00,10.99,10.99,10.98,10.99,212200.0,8.2526,8.2526,8.2451,8.2526,212200.0
2010-04-05 13:10:00,10.99,10.99,10.99,10.99,16000.0,8.2526,8.2526,8.2526,8.2526,16000.0
2010-04-05 13:15:00,10.99,10.99,10.99,10.99,13000.0,8.2526,8.2526,8.2526,8.2526,13000.0
2010-04-05 13:20:00,10.99,10.99,10.99,10.99,28600.0,8.2526,8.2526,8.2526,8.2526,28600.0
2010-04-05 13:25:00,10.99,10.99,10.99,10.99,77000.0,8.2526,8.2526,8.2526,8.2526,77000.0
2010-04-05 13:30:00,10.99,10.99,10.99,10.99,29000.0,8.2526,8.2526,8.2526,8.2526,29000.0
2010-04-05 13:35:00,10.99,11.0,10.99,10.99,164800.0,8.2526,8.2602,8.2526,8.2526,164800.0
2010-04-05 13:40:00,10.99,10.99,10.97,10.98,64000.0,8.2526,8.2526,8.2376,8.2451,64000.0
2010-04-05 13:45:00,10.99,10.99,10.97,10.99,201800.0,8.2526,8.2526,8.2376,8.2526,201800.0
2010-04-05 13:50:00,10.99,10.99,10.98,10.98,15400.0,8.2526,8.2526,8.2451,8.2451,15400.0
2010-04-05 13:55:00,10.99,10.99,10.98,10.98,11000.0,8.2526,8.2526,8.2451,8.2451,11000.0
2010-04-05 14:00:00,10.99,10.99,10.98,10.98,31400.0,8.2526,8.2526,8.2451,8.2451,31400.0
2010-04-05 14:05:00,10.98,10.99,10.97,10.99,380800.0,8.2451,8.2526,8.2376,8.2526,380800.0
2010-04-05 14:10:00,10.99,10.99,10.97,10.97,371600.0,8.2526,8.2526,8.2376,8.2376,371600.0
2010-04-05 14:15:00,10.97,10.97,10.96,10.97,26600.0,8.2376,8.2376,8.2301,8.2376,26600.0
2010-04-05 14:20:00,10.97,10.97,10.95,10.95,420000.0,8.2376,8.2376,8.2226,8.2226,420000.0
2010-04-05 14:25:00,10.95,10.96,10.95,10.96,49800.0,8.2226,8.2301,8.2226,8.2301,49800.0
2010-04-05 14:30:00,10.96,10.97,10.96,10.96,50200.0,8.2301,8.2376,8.2301,8.2301,50200.0
2010-04-05 14:35:00,10.97,10.97,10.96,10.96,109600.0,8.2376,8.2376,8.2301,8.2301,109600.0
2010-04-05 14:40:00,10.96,10.98,10.96,10.98,125000.0,8.2301,8.2451,8.2301,8.2451,125000.0
2010-04-05 14:45:00,10.99,10.99,10.98,10.99,41600.0,8.2526,8.2526,8.2451,8.2526,41600.0
2010-04-05 14:50:00,10.99,10.99,10.97,10.99,254600.0,8.2526,8.2526,8.2376,8.2526,254600.0
2010-04-05 14:55:00,10.98,10.99,10.97,10.97,230600.0,8.2451,8.2526,8.2376,8.2376,230600.0
2010-04-05 15:00:00,10.97,10.99,10.97,10.99,117200.0,8.2376,8.2526,8.2376,8.2526,117200.0
2010-04-05 15:05:00,10.99,10.99,10.99,10.99,44400.0,8.2526,8.2526,8.2526,8.2526,44400.0
2010-04-05 15:10:00,10.99,10.99,10.99,10.99,57400.0,8.2526,8.2526,8.2526,8.2526,57400.0
2010-04-05 15:15:00,10.99,11.0,10.99,10.99,239600.0,8.2526,8.2602,8.2526,8.2526,239600.0
2010-04-05 15:20:00,10.99,10.99,10.99,10.99,51400.0,8.2526,8.2526,8.2526,8.2526,51400.0
2010-04-05 15:25:00,10.99,10.99,10.99,10.99,73200.0,8.2526,8.2526,8.2526,8.2526,73200.0
2010-04-05 15:30:00,10.99,10.99,10.98,10.99,201800.0,8.2526,8.2526,8.2451,8.2526,201800.0
2010-04-05 15:35:00,10.99,10.99,10.99,10.99,138000.0,8.2526,8.2526,8.2526,8.2526,138000.0
2010-04-05 15:40:00,10.99,10.99,10.99,10.99,206400.0,8.2526,8.2526,8.2526,8.2526,206400.0
2010-04-05 15:45:00,10.99,11.0,10.99,11.0,210800.0,8.2526,8.2602,8.2526,8.2602,210800.0
2010-04-05 15:50:00,10.99,11.01,10.99,11.0,297400.0,8.2526,8.2677,8.2526,8.2602,297400.0
2010-04-05 15:55:00,11.0,11.03,11.0,11.02,1126400.0,8.2602,8.2827,8.2602,8.2752,1126400.0
2010-04-06 09:30:00,10.97,10.99,10.96,10.96,127600.0,8.2376,8.2526,8.2301,8.2301,127600.0
2010-04-06 09:35:00,10.96,10.97,10.93,10.96,118600.0,8.2301,8.2376,8.2076,8.2301,118600.0
2010-04-06 09:40:00,10.96,10.97,10.96,10.97,246200.0,8.2301,8.2376,8.2301,8.2376,246200.0
2010-04-06 09:45:00,10.97,10.99,10.96,10.98,146600.0,8.2376,8.2526,8.2301,8.2451,146600.0
2010-04-06 09:50:00,10.99,10.99,10.96,10.96,214400.0,8.2526,8.2526,8.2301,8.2301,214400.0
2010-04-06 09:55:00,10.96,10.97,10.96,10.96,253000.0,8.2301,8.2376,8.2301,8.2301,253000.0
2010-04-06 10:00:00,10.97,10.99,10.96,10.99,157400.0,8.2376,8.2526,8.2301,8.2526,157400.0
2010-04-06 10:05:00,10.99,10.99,10.98,10.99,243800.0,8.2526,8.2526,8.2451,8.2526,243800.0
2010-04-06 10:10:00,10.99,10.99,10.97,10.97,83400.0,8.2526,8.2526,8.2376,8.2376,83400.0
2010-04-06 10:15:00,10.98,10.98,10.97,10.97,107800.0,8.2451,8.2451,8.2376,8.2376,107800.0
2010-04-06 10:20:00,10.97,10.98,10.97,10.97,87200.0,8.2376,8.2451,8.2376,8.2376,87200.0
2010-04-06 10:25:00,10.97,10.97,10.97,10.97,81800.0,8.2376,8.2376,8.2376,8.2376,81800.0
2010-04-06 10:30:00,10.97,10.99,10.97,10.99,451400.0,8.2376,8.2526,8.2376,8.2526,451400.0
2010-04-06 10:35:00,10.99,10.99,10.97,10.97,135200.0,8.2526,8.2526,8.2376,8.2376,135200.0
2010-04-06 10:40:00,10.97,10.98,10.97,10.97,105400.0,8.2376,8.2451,8.2376,8.2376,105400.0
2010-04-06 10:45:00,10.97,10.97,10.97,10.97,66000.0,8.2376,8.2376,8.2376,8.2376,66000.0
2010-04-06 10:50:00,10.97,10.97,10.97,10.97,47800.0,8.2376,8.2376,8.2376,8.2376,47800.0
2010-04-06 10:55:00,10.97,10.97,10.97,10.97,41200.0,8.2376,8.2376,8.2376,8.2376,41200.0
2010-04-06 11:00:00,10.97,10.97,10.97,10.97,33800.0,8.2376,8.2376,8.2376,8.2376,33800.0
2010-04-06 11:05:00,10.97,10.97,10.97,10.97,26800.0,8.2376,8.2376,8.2376,8.2376,26800.0
2010-04-06 11:10:00,10.97,10.97,10.97,10.97,33400.0,8.2376,8.2376,8.2376,8.2376,33400.0
2010-04-06 11:15:00,10.97,10.99,10.97,10.97,267400.0,8.2376,8.2526,8.2376,8.2376,267400.0
2010-04-06 11:20:00,10.98,10.99,10.97,10.97,134400.0,8.2451,8.2526,8.2376,8.2376,134400.0
2010-04-06 11:25:00,10.97,10.99,10.97,10.99,131000.0,8.2376,8.2526,8.2376,8.2526,131000.0
2010-04-06 11:30:00,10.99,10.99,10.97,10.97,98800.0,8.2526,8.2526,8.2376,8.2376,98800.0
2010-04-06 11:35:00,10.97,10.97,10.97,10.97,109400.0,8.2376,8.2376,8.2376,8.2376,109400.0
2010-04-06 11:40:00,10.97,10.97,10.96,10.96,312200.0,8.2376,8.2376,8.2301,8.2301,312200.0
2010-04-06 11:45:00,10.97,10.98,10.97,10.97,198800.0,8.2376,8.2451,8.2376,8.2376,198800.0
2010-04-06 11:50:00,10.97,10.97,10.96,10.97,59600.0,8.2376,8.2376,8.2301,8.2376,59600.0
2010-04-06 11:55:00,10.97,10.97,10.95,10.95,144600.0,8.2376,8.2376,8.2226,8.2226,144600.0
2010-04-06 12:00:00,10.96,10.96,10.95,10.95,88800.0,8.2301,8.2301,8.2226,8.2226,88800.0
2010-04-06 12:05:00,10.95,10.96,10.95,10.96,171800.0,8.2226,8.2301,8.2226,8.2301,171800.0
2010-04-06 12:10:00,10.96,10.96,10.95,10.96,51200.0,8.2301,8.2301,8.2226,8.2301,51200.0
2010-04-06 12:15:00,10.96,10.97,10.96,10.96,67200.0,8.2301,8.2376,8.2301,8.2301,67200.0
2010-04-06 12:20:00,10.96,10.96,10.95,10.96,187000.0,8.2301,8.2301,8.2226,8.2301,187000.0
2010-04-06 12:25:00,10.96,10.96,10.95,10.96,16200.0,8.2301,8.2301,8.2226,8.2301,16200.0
2010-04-06 12:30:00,10.95,10.96,10.94,10.94,90000.0,8.2226,8.2301,8.2151,8.2151,90000.0
2010-04-06 12:35:00,10.94,10.95,10.94,10.95,39200.0,8.2151,8.2226,8.2151,8.2226,39200.0
2010-04-06 12:40:00,10.95,10.95,10.94,10.95,448200.0,8.2226,8.2226,8.2151,8.2226,448200.0
2010-04-06 12:45:00,10.95,10.95,10.94,10.95,43800.0,8.2226,8.2226,8.2151,8.2226,43800.0
2010-04-06 12:50:00,10.95,10.95,10.94,10.95,17800.0,8.2226,8.2226,8.2151,8.2226,17800.0
2010-04-06 12:55:00,10.95,10.96,10.95,10.96,28800.0,8.2226,8.2301,8.2226,8.2301,28800.0
2010-04-06 13:00:00,10.96,10.97,10.96,10.96,36800.0,8.2301,8.2376,8.2301,8.2301,36800.0
2010-04-06 13:05:00,10.96,10.97,10.96,10.96,35800.0,8.2301,8.2376,8.2301,8.2301,35800.0
2010-04-06 13:10:00,10.96,10.97,10.96,10.96,15600.0,8.2301,8.2376,8.2301,8.2301,15600.0
2010-04-06 13:15:00,10.96,10.97,10.96,10.96,56600.0,8.2301,8.2376,8.2301,8.2301,56600.0
2010-04-06 13:20:00,10.96,10.97,10.96,10.96,13200.0,8.2301,8.2376,8.2301,8.2301,13200.0
2010-04-06 13:25:00,10.96,10.97,10.96,10.97,18000.0,8.2301,8.2376,8.2301,8.2376,18000.0
2010-04-06 13:30:00,10.97,10.97,10.95,10.95,63600.0,8.2376,8.2376,8.2226,8.2226,63600.0
2010-04-06 13:35:00,10.96,10.96,10.95,10.96,28800.0,8.2301,8.2301,8.2226,8.2301,28800.0
2010-04-06 13:40:00,10.96,10.96,10.95,10.95,30200.0,8.2301,8.2301,8.2226,8.2226,30200.0
2010-04-06 13:45:00,10.96,10.96,10.95,10.96,42400.0,8.2301,8.2301,8.2226,8.2301,42400.0
2010-04-06 13:50:00,10.96,10.97,10.96,10.97,76800.0,8.2301,8.2376,8.2301,8.2376,76800.0
2010-04-06 13:55:00,10.97,10.97,10.97,10.97,121200.0,8.2376,8.2376,8.2376,8.2376,121200.0
2010-04-06 14:00:00,10.97,10.97,10.97,10.97,59800.0,8.2376,8.2376,8.2376,8.2376,59800.0
2010-04-06 14:05:00,10.97,10.97,10.96,10.97,612800.0,8.2376,8.2376,8.2301,8.2376,612800.0
2010-04-06 14:10:00,10.97,10.97,10.96,10.97,168800.0,8.2376,8.2376,8.2301,8.2376,168800.0
2010-04-06 14:15:00,10.97,10.97,10.97,10.97,123000.0,8.2376,8.2376,8.2376,8.2376,123000.0
2010-04-06 14:20:00,10.97,10.97,10.97,10.97,65200.0,8.2376,8.2376,8.2376,8.2376,65200.0
2010-04-06 14:25:00,10.97,10.97,10.97,10.97,30000.0,8.2376,8.2376,8.2376,8.2376,30000.0
2010-04-06 14:30:00,10.97,10.97,10.97,10.97,71200.0,8.2376,8.2376,8.2376,8.2376,71200.0
2010-04-06 14:35:00,10.97,10.97,10.97,10.97,102800.0,8.2376,8.2376,8.2376,8.2376,102800.0
2010-04-06 14:40:00,10.97,10.97,10.95,10.95,127000.0,8.2376,8.2376,8.2226,8.2226,127000.0
2010-04-06 14:45:00,10.95,10.96,10.94,10.95,216600.0,8.2226,8.2301,8.2151,8.2226,216600.0
2010-04-06 14:50:00,10.94,10.95,10.94,10.94,86000.0,8.2151,8.2226,8.2151,8.2151,86000.0
2010-04-06 14:55:00,10.94,10.96,10.94,10.95,332600.0,8.2151,8.2301,8.2151,8.2226,332600.0
2010-04-06 15:00:00,10.95,10.96,10.95,10.95,422000.0,8.2226,8.2301,8.2226,8.2226,422000.0
2010-04-06 15:05:00,10.96,10.96,10.95,10.95,130200.0,8.2301,8.2301,8.2226,8.2226,130200.0
2010-04-06 15:10:00,10.95,10.96,10.95,10.95,182800.0,8.2226,8.2301,8.2226,8.2226,182800.0
2010-04-06 15:15:00,10.95,10.95,10.95,10.95,57400.0,8.2226,8.2226,8.2226,8.2226,57400.0
2010-04-06 15:20:00,10.95,10.96,10.95,10.95,104800.0,8.2226,8.2301,8.2226,8.2226,104800.0
2010-04-06 15:25:00,10.96,10.96,10.95,10.95,45400.0,8.2301,8.2301,8.2226,8.2226,45400.0
2010-04-06 15:30:00,10.96,10.96,10.95,10.96,109400.0,8.2301,8.2301,8.2226,8.2301,109400.0
2010-04-06 15:35:00,10.96,10.97,10.96,10.97,98600.0,8.2301,8.2376,8.2301,8.2376,98600.0
2010-04-06 15:40:00,10.96,10.97,10.96,10.97,118400.0,8.2301,8.2376,8.2301,8.2376,118400.0
2010-04-06 15:45:00,10.97,10.97,10.96,10.97,122000.0,8.2376,8.2376,8.2301,8.2376,122000.0
2010-04-06 15:50:00,10.97,10.97,10.97,10.97,286600.0,8.2376,8.2376,8.2376,8.2376,286600.0
2010-04-06 15:55:00,10.97,10.98,10.97,10.97,700600.0,8.2376,8.2451,8.2376,8.2376,700600.0
2010-04-07 09:30:00,10.97,11.11,10.97,11.11,853400.0,8.2376,8.3428,8.2376,8.3428,853400.0
2010-04-07 09:35:00,11.11,11.13,11.07,11.12,671600.0,8.3428,8.3578,8.3127,8.3503,671600.0
2010-04-07 09:40:00,11.12,11.15,11.11,11.15,543600.0,8.3503,8.3728,8.3428,8.3728,543600.0
2010-04-07 09:45:00,11.15,11.18,11.1,11.18,924200.0,8.3728,8.3953,8.3352,8.3953,924200.0
2010-04-07 09:50:00,11.18,11.19,11.16,11.16,439600.0,8.3953,8.4028,8.3803,8.3803,439600.0
2010-04-07 09:55:00,11.15,11.17,11.12,11.13,509800.0,8.3728,8.3878,8.3503,8.3578,509800.0
2010-04-07 10:00:00,11.12,11.15,11.12,11.15,204800.0,8.3503,8.3728,8.3503,8.3728,204800.0
2010-04-07 10:05:00,11.15,11.15,11.12,11.13,280400.0,8.3728,8.3728,8.3503,8.3578,280400.0
2010-04-07 10:10:00,11.13,11.15,11.12,11.13,324000.0,8.3578,8.3728,8.3503,8.3578,324000.0
2010-04-07 10:15:00,11.13,11.13,11.11,11.13,243600.0,8.3578,8.3578,8.3428,8.3578,243600.0
2010-04-07 10:20:00,11.13,11.15,11.13,11.13,128000.0,8.3578,8.3728,8.3578,8.3578,128000.0
2010-04-07 10:25:00,11.13,11.13,11.09,11.09,330600.0,8.3578,8.3578,8.3277,8.3277,330600.0
2010-04-07 10:30:00,11.09,11.09,11.06,11.06,404600.0,8.3277,8.3277,8.3052,8.3052,404600.0
2010-04-07 10:35:00,11.06,11.09,11.05,11.05,330200.0,8.3052,8.3277,8.2977,8.2977,330200.0
2010-04-07 10:40:00,11.05,11.06,11.01,11.03,234000.0,8.2977,8.3052,8.2677,8.2827,234000.0
2010-04-07 10:45:00,11.03,11.04,11.01,11.02,320800.0,8.2827,8.2902,8.2677,8.2752,320800.0
2010-04-07 10:50:00,11.02,11.04,11.02,11.03,184400.0,8.2752,8.2902,8.2752,8.2827,184400.0
2010-04-07 10:55:00,11.03,11.04,11.03,11.03,228000.0,8.2827,8.2902,8.2827,8.2827,228000.0
2010-04-07 11:00:00,11.03,11.05,11.02,11.04,246800.0,8.2827,8.2977,8.2752,8.2902,246800.0
2010-04-07 11:05:00,11.04,11.06,11.04,11.05,315800.0,8.2902,8.3052,8.2902,8.2977,315800.0
2010-04-07 11:10:00,11.06,11.1,11.05,11.09,254600.0,8.3052,8.3352,8.2977,8.3277,254600.0
2010-04-07 11:15:00,11.1,11.1,11.06,11.06,108000.0,8.3352,8.3352,8.3052,8.3052,108000.0
2010-04-07 11:20:00,11.06,11.07,11.06,11.06,166000.0,8.3052,8.3127,8.3052,8.3052,166000.0
2010-04-07 11:25:00,11.06,11.07,11.06,11.07,130000.0,8.3052,8.3127,8.3052,8.3127,130000.0
2010-04-07 11:30:00,11.07,11.09,11.07,11.08,166200.0,8.3127,8.3277,8.3127,8.3202,166200.0
2010-04-07 11:35:00,11.08,11.08,11.05,11.06,138200.0,8.3202,8.3202,8.2977,8.3052,138200.0
2010-04-07 11:40:00,11.06,11.06,11.05,11.06,73800.0,8.3052,8.3052,8.2977,8.3052,73800.0
2010-04-07 11:45:00,11.05,11.1,11.05,11.1,260000.0,8.2977,8.3352,8.2977,8.3352,260000.0
2010-04-07 11:50:00,11.1,11.1,11.09,11.1,56200.0,8.3352,8.3352,8.3277,8.3352,56200.0
2010-04-07 11:55:00,11.1,11.1,11.07,11.07,298800.0,8.3352,8.3352,8.3127,8.3127,298800.0
2010-04-07 12:00:00,11.08,11.09,11.07,11.08,159200.0,8.3202,8.3277,8.3127,8.3202,159200.0
2010-04-07 12:05:00,11.08,11.09,11.07,11.09,97000.0,8.3202,8.3277,8.3127,8.3277,97000.0
2010-04-07 12:10:00,11.09,11.1,11.08,11.1,69000.0,8.3277,8.3352,8.3202,8.3352,69000.0
2010-04-07 12:15:00,11.1,11.1,11.09,11.1,95200.0,8.3352,8.3352,8.3277,8.3352,95200.0
2010-04-07 12:20:00,11.1,11.1,11.09,11.1,249200.0,8.3352,8.3352,8.3277,8.3352,249200.0
2010-04-07 12:25:00,11.1,11.1,11.09,11.1,170200.0,8.3352,8.3352,8.3277,8.3352,170200.0
2010-04-07 12:30:00,11.1,11.11,11.08,11.08,351400.0,8.3352,8.3428,8.3202,8.3202,351400.0
2010-04-07 12:35:00,11.08,11.08,11.07,11.07,18400.0,8.3202,8.3202,8.3127,8.3127,18400.0
2010-04-07 12:40:00,11.08,11.09,11.06,11.08,122000.0,8.3202,8.3277,8.3052,8.3202,122000.0
2010-04-07 12:45:00,11.08,11.08,11.06,11.08,120600.0,8.3202,8.3202,8.3052,8.3202,120600.0
2010-04-07 12:50:00,11.07,11.09,11.07,11.09,66200.0,8.3127,8.3277,8.3127,8.3277,66200.0
2010-04-07 12:55:00,11.09,11.1,11.09,11.1,51800.0,8.3277,8.3352,8.3277,8.3352,51800.0
2010-04-07 13:00:00,11.1,11.11,11.09,11.1,66600.0,8.3352,8.3428,8.3277,8.3352,66600.0
2010-04-07 13:05:00,11.1,11.1,11.09,11.09,42800.0,8.3352,8.3352,8.3277,8.3277,42800.0
2010-04-07 13:10:00,11.1,11.1,11.09,11.1,102200.0,8.3352,8.3352,8.3277,8.3352,102200.0
2010-04-07 13:15:00,11.1,11.1,11.07,11.07,102600.0,8.3352,8.3352,8.3127,8.3127,102600.0
2010-04-07 13:20:00,11.08,11.09,11.07,11.09,72600.0,8.3202,8.3277,8.3127,8.3277,72600.0
2010-04-07 13:25:00,11.09,11.1,11.09,11.1,137800.0,8.3277,8.3352,8.3277,8.3352,137800.0
2010-04-07 13:30:00,11.1,11.1,11.09,11.09,25200.0,8.3352,8.3352,8.3277,8.3277,25200.0
2010-04-07 13:35:00,11.1,11.1,11.09,11.09,307400.0,8.3352,8.3352,8.3277,8.3277,307400.0
2010-04-07 13:40:00,11.09,11.1,11.09,11.09,38000.0,8.3277,8.3352,8.3277,8.3277,38000.0
2010-04-07 13:45:00,11.09,11.09,11.09,11.09,43000.0,8.3277,8.3277,8.3277,8.3277,43000.0
2010-04-07 13:50:00,11.09,11.1,11.09,11.1,47200.0,8.3277,8.3352,8.3277,8.3352,47200.0
2010-04-07 13:55:00,11.1,11.1,11.1,11.1,46000.0,8.3352,8.3352,8.3352,8.3352,46000.0
2010-04-07 14:00:00,11.1,11.12,11.1,11.12,114800.0,8.3352,8.3503,8.3352,8.3503,114800.0
2010-04-07 14:05:00,11.12,11.13,11.12,11.12,126000.0,8.3503,8.3578,8.3503,8.3503,126000.0
2010-04-07 14:10:00,11.12,11.12,11.12,11.12,145400.0,8.3503,8.3503,8.3503,8.3503,145400.0
2010-04-07 14:15:00,11.12,11.13,11.11,11.11,166400.0,8.3503,8.3578,8.3428,8.3428,166400.0
2010-04-07 14:20:00,11.11,11.12,11.1,11.12,90000.0,8.3428,8.3503,8.3352,8.3503,90000.0
2010-04-07 14:25:00,11.12,11.12,10.97,11.1,166800.0,8.3503,8.3503,8.2376,8.3352,166800.0
2010-04-07 14:30:00,11.11,11.11,11.09,11.1,83400.0,8.3428,8.3428,8.3277,8.3352,83400.0
2010-04-07 14:35:00,11.1,11.11,11.09,11.1,444200.0,8.3352,8.3428,8.3277,8.3352,444200.0
2010-04-07 14:40:00,11.1,11.1,11.08,11.09,568200.0,8.3352,8.3352,8.3202,8.3277,568200.0
2010-04-07 14:45:00,11.09,11.09,11.06,11.06,50000.0,8.3277,8.3277,8.3052,8.3052,50000.0
2010-04-07 14:50:00,11.06,11.08,11.06,11.07,49600.0,8.3052,8.3202,8.3052,8.3127,49600.0
2010-04-07 14:55:00,11.08,11.08,11.05,11.06,222400.0,8.3202,8.3202,8.2977,8.3052,222400.0
2010-04-07 15:00:00,11.06,11.06,11.04,11.05,316600.0,8.3052,8.3052,8.2902,8.2977,316600.0
2010-04-07 15:05:00,11.05,11.06,11.03,11.06,382600.0,8.2977,8.3052,8.2827,8.3052,382600.0
2010-04-07 15:10:00,11.06,11.06,11.05,11.06,186200.0,8.3052,8.3052,8.2977,8.3052,186200.0
2010-04-07 15:15:00,11.06,11.09,11.06,11.09,164600.0,8.3052,8.3277,8.3052,8.3277,164600.0
2010-04-07 15:20:00,11.09,11.09,11.08,11.09,215000.0,8.3277,8.3277,8.3202,8.3277,215000.0
2010-04-07 15:25:00,11.1,11.11,11.09,11.09,199600.0,8.3352,8.3428,8.3277,8.3277,199600.0
2010-04-07 15:30:00,11.09,11.09,11.08,11.08,219200.0,8.3277,8.3277,8.3202,8.3202,219200.0
2010-04-07 15:35:00,11.09,11.11,11.08,11.09,438800.0,8.3277,8.3428,8.3202,8.3277,438800.0
2010-04-07 15:40:00,11.09,11.12,11.09,11.11,385600.0,8.3277,8.3503,8.3277,8.3428,385600.0
2010-04-07 15:45:00,11.11,11.12,11.11,11.12,264400.0,8.3428,8.3503,8.3428,8.3503,264400.0
2010-04-07 15:50:00,11.12,11.13,11.11,11.11,474400.0,8.3503,8.3578,8.3428,8.3428,474400.0
2010-04-07 15:55:00,11.11,11.12,11.11,11.12,676000.0,8.3428,8.3503,8.3428,8.3503,676000.0
2010-04-08 09:30:00,11.08,11.12,11.04,11.05,207800.0,8.3202,8.3503,8.2902,8.2977,207800.0
2010-04-08 09:35:00,11.04,11.05,10.99,11.02,790400.0,8.2902,8.2977,8.2526,8.2752,790400.0
2010-04-08 09:40:00,11.02,11.05,11.02,11.05,141000.0,8.2752,8.2977,8.2752,8.2977,141000.0
2010-04-08 09:45:00,11.05,11.06,11.03,11.03,192200.0,8.2977,8.3052,8.2827,8.2827,192200.0
2010-04-08 09:50:00,11.03,11.04,11.02,11.04,122200.0,8.2827,8.2902,8.2752,8.2902,122200.0
2010-04-08 09:55:00,11.04,11.04,11.02,11.02,247200.0,8.2902,8.2902,8.2752,8.2752,247200.0
2010-04-08 10:00:00,11.03,11.05,11.02,11.04,216600.0,8.2827,8.2977,8.2752,8.2902,216600.0
2010-04-08 10:05:00,11.04,11.05,11.03,11.04,218000.0,8.2902,8.2977,8.2827,8.2902,218000.0
2010-04-08 10:10:00,11.04,11.08,11.03,11.08,710600.0,8.2902,8.3202,8.2827,8.3202,710600.0
2010-04-08 10:15:00,11.08,11.08,11.06,11.08,959200.0,8.3202,8.3202,8.3052,8.3202,959200.0
2010-04-08 10:20:00,11.08,11.08,11.06,11.08,685600.0,8.3202,8.3202,8.3052,8.3202,685600.0
2010-04-08 10:25:00,11.08,11.1,11.08,11.09,151600.0,8.3202,8.3352,8.3202,8.3277,151600.0
2010-04-08 10:30:00,11.09,11.1,11.09,11.1,246200.0,8.3277,8.3352,8.3277,8.3352,246200.0
2010-04-08 10:35:00,11.1,11.1,11.08,11.08,118800.0,8.3352,8.3352,8.3202,8.3202,118800.0
2010-04-08 10:40:00,11.08,11.09,11.07,11.08,161600.0,8.3202,8.3277,8.3127,8.3202,161600.0
2010-04-08 10:45:00,11.09,11.09,11.06,11.08,290800.0,8.3277,8.3277,8.3052,8.3202,290800.0
2010-04-08 10:50:00,11.08,11.08,11.07,11.08,290000.0,8.3202,8.3202,8.3127,8.3202,290000.0
2010-04-08 10:55:00,11.08,11.09,11.06,11.09,436200.0,8.3202,8.3277,8.3052,8.3277,436200.0
2010-04-08 11:00:00,11.09,11.09,11.08,11.09,69000.0,8.3277,8.3277,8.3202,8.3277,69000.0
2010-04-08 11:05:00,11.09,11.1,11.08,11.1,92800.0,8.3277,8.3352,8.3202,8.3352,92800.0
2010-04-08 11:10:00,11.1,11.1,11.08,11.09,124800.0,8.3352,8.3352,8.3202,8.3277,124800.0
2010-04-08 11:15:00,11.09,11.09,11.08,11.09,79400.0,8.3277,8.3277,8.3202,8.3277,79400.0
2010-04-08 11:20:00,11.09,11.1,11.09,11.09,74200.0,8.3277,8.3352,8.3277,8.3277,74200.0
2010-04-08 11:25:00,11.09,11.1,11.08,11.08,109600.0,8.3277,8.3352,8.3202,8.3202,109600.0
2010-04-08 11:30:00,11.08,11.08,11.08,11.08,94000.0,8.3202,8.3202,8.3202,8.3202,94000.0
2010-04-08 11:35:00,11.08,11.09,11.06,11.09,247800.0,8.3202,8.3277,8.3052,8.3277,247800.0
2010-04-08 11:40:00,11.09,11.1,11.08,11.09,135400.0,8.3277,8.3352,8.3202,8.3277,135400.0
2010-04-08 11:45:00,11.09,11.09,11.07,11.08,325600.0,8.3277,8.3277,8.3127,8.3202,325600.0
2010-04-08 11:50:00,11.08,11.09,11.08,11.08,144400.0,8.3202,8.3277,8.3202,8.3202,144400.0
2010-04-08 11:55:00,11.08,11.1,11.08,11.1,127200.0,8.3202,8.3352,8.3202,8.3352,127200.0
2010-04-08 12:00:00,11.1,11.1,11.09,11.1,94200.0,8.3352,8.3352,8.3277,8.3352,94200.0
2010-04-08 12:05:00,11.1,11.11,11.09,11.1,116400.0,8.3352,8.3428,8.3277,8.3352,116400.0
2010-04-08 12:10:00,11.1,11.1,11.1,11.1,115000.0,8.3352,8.3352,8.3352,8.3352,115000.0
2010-04-08 12:15:00,11.1,11.12,11.1,11.11,318800.0,8.3352,8.3503,8.3352,8.3428,318800.0
2010-04-08 12:20:00,11.11,11.13,11.11,11.12,62800.0,8.3428,8.3578,8.3428,8.3503,62800.0
2010-04-08 12:25:00,11.13,11.13,11.11,11.12,159600.0,8.3578,8.3578,8.3428,8.3503,159600.0
2010-04-08 12:30:00,11.12,11.12,11.12,11.12,41000.0,8.3503,8.3503,8.3503,8.3503,41000.0
2010-04-08 12:35:00,11.12,11.13,11.12,11.13,48000.0,8.3503,8.3578,8.3503,8.3578,48000.0
2010-04-08 12:40:00,11.12,11.13,11.12,11.12,92800.0,8.3503,8.3578,8.3503,8.3503,92800.0
2010-04-08 12:45:00,11.13,11.13,11.12,11.13,103400.0,8.3578,8.3578,8.3503,8.3578,103400.0
2010-04-08 12:50:00,11.13,11.13,11.13,11.13,30600.0,8.3578,8.3578,8.3578,8.3578,30600.0
2010-04-08 12:55:00,11.13,11.15,11.13,11.15,92200.0,8.3578,8.3728,8.3578,8.3728,92200.0
2010-04-08 13:00:00,11.15,11.15,11.13,11.13,150800.0,8.3728,8.3728,8.3578,8.3578,150800.0
2010-04-08 13:05:00,11.13,11.14,11.13,11.13,124800.0,8.3578,8.3653,8.3578,8.3578,124800.0
2010-04-08 13:10:00,11.13,11.13,11.13,11.13,57400.0,8.3578,8.3578,8.3578,8.3578,57400.0
2010-04-08 13:15:00,11.13,11.13,11.13,11.13,64600.0,8.3578,8.3578,8.3578,8.3578,64600.0
2010-04-08 13:20:00,11.13,11.14,11.13,11.13,87400.0,8.3578,8.3653,8.3578,8.3578,87400.0
2010-04-08 13:25:00,11.14,11.15,11.13,11.14,73000.0,8.3653,8.3728,8.3578,8.3653,73000.0
2010-04-08 13:30:00,11.14,11.15,11.14,11.15,98600.0,8.3653,8.3728,8.3653,8.3728,98600.0
2010-04-08 13:35:00,11.15,11.17,11.15,11.17,74600.0,8.3728,8.3878,8.3728,8.3878,74600.0
2010-04-08 13:40:00,11.17,11.17,11.16,11.17,55000.0,8.3878,8.3878,8.3803,8.3878,55000.0
2010-04-08 13:45:00,11.17,11.19,11.16,11.18,173800.0,8.3878,8.4028,8.3803,8.3953,173800.0
2010-04-08 13:50:00,11.19,11.19,11.18,11.18,182200.0,8.4028,8.4028,8.3953,8.3953,182200.0
2010-04-08 13:55:00,11.18,11.18,11.17,11.17,211200.0,8.3953,8.3953,8.3878,8.3878,211200.0
2010-04-08 14:00:00,11.17,11.17,11.17,11.17,30400.0,8.3878,8.3878,8.3878,8.3878,30400.0
2010-04-08 14:05:00,11.17,11.18,11.17,11.18,304600.0,8.3878,8.3953,8.3878,8.3953,304600.0
2010-04-08 14:10:00,11.18,11.18,11.17,11.18,153200.0,8.3953,8.3953,8.3878,8.3953,153200.0
2010-04-08 14:15:00,11.18,11.18,11.17,11.17,151800.0,8.3953,8.3953,8.3878,8.3878,151800.0
2010-04-08 14:20:00,11.17,11.18,11.17,11.17,28000.0,8.3878,8.3953,8.3878,8.3878,28000.0
2010-04-08 14:25:00,11.17,11.18,11.17,11.18,40000.0,8.3878,8.3953,8.3878,8.3953,40000.0
2010-04-08 14:30:00,11.18,11.18,11.16,11.16,272000.0,8.3953,8.3953,8.3803,8.3803,272000.0
2010-04-08 14:35:00,11.16,11.16,11.15,11.15,127400.0,8.3803,8.3803,8.3728,8.3728,127400.0
2010-04-08 14:40:00,11.15,11.17,11.15,11.17,122200.0,8.3728,8.3878,8.3728,8.3878,122200.0
2010-04-08 14:45:00,11.17,11.19,11.16,11.19,225000.0,8.3878,8.4028,8.3803,8.4028,225000.0
2010-04-08 14:50:00,11.19,11.21,11.19,11.21,161000.0,8.4028,8.4179,8.4028,8.4179,161000.0
2010-04-08 14:55:00,11.21,11.22,11.2,11.21,466800.0,8.4179,8.4254,8.4103,8.4179,466800.0
2010-04-08 15:00:00,11.2,11.21,11.2,11.2,178600.0,8.4103,8.4179,8.4103,8.4103,178600.0
2010-04-08 15:05:00,11.21,11.21,11.2,11.2,207400.0,8.4179,8.4179,8.4103,8.4103,207400.0
2010-04-08 15:10:00,11.21,11.21,11.2,11.2,162200.0,8.4179,8.4179,8.4103,8.4103,162200.0
2010-04-08 15:15:00,11.2,11.22,11.2,11.21,182400.0,8.4103,8.4254,8.4103,8.4179,182400.0
2010-04-08 15:20:00,11.21,11.22,11.21,11.22,106800.0,8.4179,8.4254,8.4179,8.4254,106800.0
2010-04-08 15:25:00,11.22,11.23,11.22,11.22,482000.0,8.4254,8.4329,8.4254,8.4254,482000.0
2010-04-08 15:30:00,11.22,11.22,11.21,11.21,145400.0,8.4254,8.4254,8.4179,8.4179,145400.0
2010-04-08 15:35:00,11.21,11.21,11.2,11.2,202800.0,8.4179,8.4179,8.4103,8.4103,202800.0
2010-04-08 15:40:00,11.2,11.2,11.19,11.19,160000.0,8.4103,8.4103,8.4028,8.4028,160000.0
2010-04-08 15:45:00,11.19,11.2,11.18,11.2,272200.0,8.4028,8.4103,8.3953,8.4103,272200.0
2010-04-08 15:50:00,11.2,11.2,11.19,11.2,391800.0,8.4103,8.4103,8.4028,8.4103,391800.0
2010-04-08 15:55:00,11.2,11.21,11.2,11.2,594000.0,8.4103,8.4179,8.4103,8.4103,594000.0
2010-04-09 09:30:00,11.16,11.19,11.1,11.17,725400.0,8.3803,8.4028,8.3352,8.3878,725400.0
2010-04-09 09:35:00,11.17,11.25,11.17,11.24,439200.0,8.3878,8.4479,8.3878,8.4404,439200.0
2010-04-09 09:40:00,11.24,11.26,11.2,11.2,482200.0,8.4404,8.4554,8.4103,8.4103,482200.0
2010-04-09 09:45:00,11.2,11.2,11.17,11.18,300400.0,8.4103,8.4103,8.3878,8.3953,300400.0
2010-04-09 09:50:00,11.18,11.2,11.17,11.18,197200.0,8.3953,8.4103,8.3878,8.3953,197200.0
2010-04-09 09:55:00,11.18,11.2,11.18,11.2,322600.0,8.3953,8.4103,8.3953,8.4103,322600.0
2010-04-09 10:00:00,11.2,11.21,11.18,11.18,301600.0,8.4103,8.4179,8.3953,8.3953,301600.0
2010-04-09 10:05:00,11.18,11.19,11.16,11.17,238400.0,8.3953,8.4028,8.3803,8.3878,238400.0
2010-04-09 10:10:00,11.18,11.19,11.17,11.18,140000.0,8.3953,8.4028,8.3878,8.3953,140000.0
2010-04-09 10:15:00,11.18,11.21,11.18,11.21,203600.0,8.3953,8.4179,8.3953,8.4179,203600.0
2010-04-09 10:20:00,11.21,11.22,11.2,11.2,127200.0,8.4179,8.4254,8.4103,8.4103,127200.0
2010-04-09 10:25:00,11.2,11.2,11.15,11.16,154600.0,8.4103,8.4103,8.3728,8.3803,154600.0
2010-04-09 10:30:00,11.17,11.18,11.15,11.17,110200.0,8.3878,8.3953,8.3728,8.3878,110200.0
2010-04-09 10:35:00,11.17,11.17,11.17,11.17,40800.0,8.3878,8.3878,8.3878,8.3878,40800.0
2010-04-09 10:40:00,11.17,11.18,11.15,11.17,206400.0,8.3878,8.3953,8.3728,8.3878,206400.0
2010-04-09 10:45:00,11.16,11.16,11.13,11.13,285000.0,8.3803,8.3803,8.3578,8.3578,285000.0
2010-04-09 10:50:00,11.13,11.16,11.13,11.15,87800.0,8.3578,8.3803,8.3578,8.3728,87800.0
2010-04-09 10:55:00,11.15,11.17,11.15,11.16,87200.0,8.3728,8.3878,8.3728,8.3803,87200.0
2010-04-09 11:00:00,11.17,11.19,11.17,11.18,63000.0,8.3878,8.4028,8.3878,8.3953,63000.0
2010-04-09 11:05:00,11.18,11.2,11.18,11.2,67400.0,8.3953,8.4103,8.3953,8.4103,67400.0
2010-04-09 11:10:00,11.2,11.21,11.19,11.21,38600.0,8.4103,8.4179,8.4028,8.4179,38600.0
2010-04-09 11:15:00,11.21,11.21,11.2,11.21,113400.0,8.4179,8.4179,8.4103,8.4179,113400.0
2010-04-09 11:20:00,11.21,11.22,11.21,11.22,30400.0,8.4179,8.4254,8.4179,8.4254,30400.0
2010-04-09 11:25:00,11.22,11.24,11.22,11.23,141000.0,8.4254,8.4404,8.4254,8.4329,141000.0
2010-04-09 11:30:00,11.23,11.24,11.22,11.24,139000.0,8.4329,8.4404,8.4254,8.4404,139000.0
2010-04-09 11:35:00,11.24,11.24,11.23,11.24,95400.0,8.4404,8.4404,8.4329,8.4404,95400.0
2010-04-09 11:40:00,11.24,11.24,11.24,11.24,35400.0,8.4404,8.4404,8.4404,8.4404,35400.0
2010-04-09 11:45:00,11.24,11.24,11.24,11.24,38600.0,8.4404,8.4404,8.4404,8.4404,38600.0
2010-04-09 11:50:00,11.24,11.24,11.24,11.24,217800.0,8.4404,8.4404,8.4404,8.4404,217800.0
2010-04-09 11:55:00,11.24,11.24,11.22,11.22,144600.0,8.4404,8.4404,8.4254,8.4254,144600.0
2010-04-09 12:00:00,11.22,11.22,11.22,11.22,23800.0,8.4254,8.4254,8.4254,8.4254,23800.0
2010-04-09 12:05:00,11.22,11.22,11.22,11.22,43200.0,8.4254,8.4254,8.4254,8.4254,43200.0
2010-04-09 12:10:00,11.22,11.22,11.2,11.22,218000.0,8.4254,8.4254,8.4103,8.4254,218000.0
2010-04-09 12:15:00,11.22,11.22,11.22,11.22,20400.0,8.4254,8.4254,8.4254,8.4254,20400.0
2010-04-09 12:20:00,11.22,11.22,11.22,11.22,64200.0,8.4254,8.4254,8.4254,8.4254,64200.0
2010-04-09 12:25:00,11.22,11.22,11.22,11.22,31000.0,8.4254,8.4254,8.4254,8.4254,31000.0
2010-04-09 12:30:00,11.22,11.24,11.22,11.23,78200.0,8.4254,8.4404,8.4254,8.4329,78200.0
2010-04-09 12:35:00,11.24,11.24,11.23,11.24,57200.0,8.4404,8.4404,8.4329,8.4404,57200.0
2010-04-09 12:40:00,11.24,11.24,11.24,11.24,18800.0,8.4404,8.4404,8.4404,8.4404,18800.0
2010-04-09 12:45:00,11.24,11.24,11.24,11.24,32000.0,8.4404,8.4404,8.4404,8.4404,32000.0
2010-04-09 12:50:00,11.24,11.24,11.22,11.22,118600.0,8.4404,8.4404,8.4254,8.4254,118600.0
2010-04-09 12:55:00,11.22,11.23,11.22,11.22,45800.0,8.4254,8.4329,8.4254,8.4254,45800.0
2010-04-09 13:00:00,11.22,11.24,11.22,11.23,51400.0,8.4254,8.4404,8.4254,8.4329,51400.0
2010-04-09 13:05:00,11.24,11.24,11.22,11.22,129600.0,8.4404,8.4404,8.4254,8.4254,129600.0
2010-04-09 13:10:00,11.22,11.22,11.22,11.22,49000.0,8.4254,8.4254,8.4254,8.4254,49000.0
2010-04-09 13:15:00,11.22,11.22,11.22,11.22,17800.0,8.4254,8.4254,8.4254,8.4254,17800.0
2010-04-09 13:20:00,11.22,11.23,11.22,11.22,35800.0,8.4254,8.4329,8.4254,8.4254,35800.0
2010-04-09 13:25:00,11.23,11.23,11.22,11.22,19800.0,8.4329,8.4329,8.4254,8.4254,19800.0
2010-04-09 13:30:00,11.22,11.23,11.22,11.22,45000.0,8.4254,8.4329,8.4254,8.4254,45000.0
2010-04-09 13:35:00,11.23,11.23,11.22,11.22,44800.0,8.4329,8.4329,8.4254,8.4254,44800.0
2010-04-09 13:40:00,11.23,11.23,11.22,11.22,30000.0,8.4329,8.4329,8.4254,8.4254,30000.0
2010-04-09 13:45:00,11.22,11.23,11.22,11.22,46000.0,8.4254,8.4329,8.4254,8.4254,46000.0
2010-04-09 13:50:00,11.23,11.24,11.22,11.23,54200.0,8.4329,8.4404,8.4254,8.4329,54200.0
2010-04-09 13:55:00,11.22,11.23,11.22,11.23,41400.0,8.4254,8.4329,8.4254,8.4329,41400.0
2010-04-09 14:00:00,11.23,11.23,11.22,11.22,69600.0,8.4329,8.4329,8.4254,8.4254,69600.0
2010-04-09 14:05:00,11.22,11.23,11.22,11.23,35600.0,8.4254,8.4329,8.4254,8.4329,35600.0
2010-04-09 14:10:00,11.22,11.24,11.22,11.24,93600.0,8.4254,8.4404,8.4254,8.4404,93600.0
2010-04-09 14:15:00,11.24,11.25,11.24,11.24,82800.0,8.4404,8.4479,8.4404,8.4404,82800.0
2010-04-09 14:20:00,11.24,11.25,11.24,11.25,64000.0,8.4404,8.4479,8.4404,8.4479,64000.0
2010-04-09 14:25:00,11.25,11.26,11.24,11.25,324000.0,8.4479,8.4554,8.4404,8.4479,324000.0
2010-04-09 14:30:00,11.25,11.25,11.24,11.24,69200.0,8.4479,8.4479,8.4404,8.4404,69200.0
2010-04-09 14:35:00,11.24,11.24,11.24,11.24,54800.0,8.4404,8.4404,8.4404,8.4404,54800.0
2010-04-09 14:40:00,11.24,11.24,11.24,11.24,26600.0,8.4404,8.4404,8.4404,8.4404,26600.0
2010-04-09 14:45:00,11.24,11.25,11.24,11.24,128200.0,8.4404,8.4479,8.4404,8.4404,128200.0
2010-04-09 14:50:00,11.24,11.25,11.24,11.24,65200.0,8.4404,8.4479,8.4404,8.4404,65200.0
2010-04-09 14:55:00,11.24,11.25,11.24,11.24,51400.0,8.4404,8.4479,8.4404,8.4404,51400.0
2010-04-09 15:00:00,11.25,11.25,11.24,11.24,167000.0,8.4479,8.4479,8.4404,8.4404,167000.0
2010-04-09 15:05:00,11.24,11.24,11.24,11.24,65400.0,8.4404,8.4404,8.4404,8.4404,65400.0
2010-04-09 15:10:00,11.24,11.24,11.24,11.24,59800.0,8.4404,8.4404,8.4404,8.4404,59800.0
2010-04-09 15:15:00,11.24,11.25,11.24,11.24,151200.0,8.4404,8.4479,8.4404,8.4404,151200.0
2010-04-09 15:20:00,11.24,11.25,11.24,11.25,86800.0,8.4404,8.4479,8.4404,8.4479,86800.0
2010-04-09 15:25:00,11.25,11.26,11.24,11.25,172800.0,8.4479,8.4554,8.4404,8.4479,172800.0
2010-04-09 15:30:00,11.26,11.26,11.25,11.25,90000.0,8.4554,8.4554,8.4479,8.4479,90000.0
2010-04-09 15:35:00,11.25,11.26,11.25,11.25,93600.0,8.4479,8.4554,8.4479,8.4479,93600.0
2010-04-09 15:40:00,11.25,11.26,11.25,11.26,150200.0,8.4479,8.4554,8.4479,8.4554,150200.0
2010-04-09 15:45:00,11.26,11.26,11.25,11.26,331200.0,8.4554,8.4554,8.4479,8.4554,331200.0
2010-04-09 15:50:00,11.25,11.26,11.25,11.26,476600.0,8.4479,8.4554,8.4479,8.4554,476600.0
2010-04-09 15:55:00,11.26,11.27,11.26,11.27,661800.0,8.4554,8.4629,8.4554,8.4629,661800.0
2010-04-12 09:30:00,11.3,11.33,11.24,11.27,276400.0,8.4854,8.508,8.4404,8.4629,276400.0
2010-04-12 09:35:00,11.27,11.27,11.23,11.24,115800.0,8.4629,8.4629,8.4329,8.4404,115800.0
2010-04-12 09:40:00,11.24,11.27,11.23,11.25,150200.0,8.4404,8.4629,8.4329,8.4479,150200.0
2010-04-12 09:45:00,11.26,11.28,11.26,11.28,68600.0,8.4554,8.4704,8.4554,8.4704,68600.0
2010-04-12 09:50:00,11.28,11.28,11.25,11.25,67600.0,8.4704,8.4704,8.4479,8.4479,67600.0
2010-04-12 09:55:00,11.26,11.26,11.23,11.24,97600.0,8.4554,8.4554,8.4329,8.4404,97600.0
2010-04-12 10:00:00,11.24,11.25,11.22,11.23,266400.0,8.4404,8.4479,8.4254,8.4329,266400.0
2010-04-12 10:05:00,11.24,11.24,11.23,11.24,156000.0,8.4404,8.4404,8.4329,8.4404,156000.0
2010-04-12 10:10:00,11.24,11.26,11.22,11.22,267800.0,8.4404,8.4554,8.4254,8.4254,267800.0
2010-04-12 10:15:00,11.22,11.23,11.2,11.22,550600.0,8.4254,8.4329,8.4103,8.4254,550600.0
2010-04-12 10:20:00,11.22,11.22,11.2,11.22,533600.0,8.4254,8.4254,8.4103,8.4254,533600.0
2010-04-12 10:25:00,11.22,11.22,11.2,11.2,206000.0,8.4254,8.4254,8.4103,8.4103,206000.0
2010-04-12 10:30:00,11.2,11.22,11.18,11.21,324200.0,8.4103,8.4254,8.3953,8.4179,324200.0
2010-04-12 10:35:00,11.21,11.21,11.19,11.19,194600.0,8.4179,8.4179,8.4028,8.4028,194600.0
2010-04-12 10:40:00,11.2,11.22,11.19,11.22,100400.0,8.4103,8.4254,8.4028,8.4254,100400.0
2010-04-12 10:45:00,11.22,11.22,11.21,11.21,106600.0,8.4254,8.4254,8.4179,8.4179,106600.0
2010-04-12 10:50:00,11.21,11.22,11.21,11.21,99000.0,8.4179,8.4254,8.4179,8.4179,99000.0
2010-04-12 10:55:00,11.21,11.24,11.21,11.24,165000.0,8.4179,8.4404,8.4179,8.4404,165000.0
2010-04-12 11:00:00,11.24,11.24,11.22,11.22,206600.0,8.4404,8.4404,8.4254,8.4254,206600.0
2010-04-12 11:05:00,11.22,11.24,11.21,11.22,169600.0,8.4254,8.4404,8.4179,8.4254,169600.0
2010-04-12 11:10:00,11.23,11.23,11.22,11.22,96000.0,8.4329,8.4329,8.4254,8.4254,96000.0
2010-04-12 11:15:00,11.22,11.22,11.2,11.2,94600.0,8.4254,8.4254,8.4103,8.4103,94600.0
2010-04-12 11:20:00,11.2,11.22,11.2,11.21,102400.0,8.4103,8.4254,8.4103,8.4179,102400.0
2010-04-12 11:25:00,11.21,11.22,11.21,11.21,53800.0,8.4179,8.4254,8.4179,8.4179,53800.0
2010-04-12 11:30:00,11.21,11.21,11.2,11.21,127800.0,8.4179,8.4179,8.4103,8.4179,127800.0
2010-04-12 11:35:00,11.21,11.22,11.21,11.22,55600.0,8.4179,8.4254,8.4179,8.4254,55600.0
2010-04-12 11:40:00,11.22,11.22,11.21,11.22,119200.0,8.4254,8.4254,8.4179,8.4254,119200.0
2010-04-12 11:45:00,11.22,11.22,11.21,11.22,47800.0,8.4254,8.4254,8.4179,8.4254,47800.0
2010-04-12 11:50:00,11.22,11.22,11.22,11.22,57400.0,8.4254,8.4254,8.4254,8.4254,57400.0
2010-04-12 11:55:00,11.22,11.23,11.22,11.23,47200.0,8.4254,8.4329,8.4254,8.4329,47200.0
2010-04-12 12:00:00,11.23,11.24,11.22,11.22,245400.0,8.4329,8.4404,8.4254,8.4254,245400.0
2010-04-12 12:05:00,11.22,11.23,11.22,11.22,103400.0,8.4254,8.4329,8.4254,8.4254,103400.0
2010-04-12 12:10:00,11.22,11.23,11.22,11.22,162200.0,8.4254,8.4329,8.4254,8.4254,162200.0
2010-04-12 12:15:00,11.22,11.24,11.22,11.22,122600.0,8.4254,8.4404,8.4254,8.4254,122600.0
2010-04-12 12:20:00,11.23,11.23,11.22,11.22,33800.0,8.4329,8.4329,8.4254,8.4254,33800.0
2010-04-12 12:25:00,11.22,11.23,11.22,11.22,16800.0,8.4254,8.4329,8.4254,8.4254,16800.0
2010-04-12 12:30:00,11.23,11.23,11.21,11.22,91200.0,8.4329,8.4329,8.4179,8.4254,91200.0
2010-04-12 12:35:00,11.22,11.22,11.2,11.2,131800.0,8.4254,8.4254,8.4103,8.4103,131800.0
2010-04-12 12:40:00,11.2,11.21,11.2,11.2,25600.0,8.4103,8.4179,8.4103,8.4103,25600.0
2010-04-12 12:45:00,11.2,11.22,11.2,11.22,62400.0,8.4103,8.4254,8.4103,8.4254,62400.0
2010-04-12 12:50:00,11.22,11.22,11.22,11.22,86400.0,8.4254,8.4254,8.4254,8.4254,86400.0
2010-04-12 12:55:00,11.22,11.22,11.22,11.22,68200.0,8.4254,8.4254,8.4254,8.4254,68200.0
2010-04-12 13:00:00,11.22,11.23,11.21,11.22,165600.0,8.4254,8.4329,8.4179,8.4254,165600.0
2010-04-12 13:05:00,11.22,11.22,11.22,11.22,22600.0,8.4254,8.4254,8.4254,8.4254,22600.0
2010-04-12 13:10:00,11.22,11.22,11.21,11.22,87400.0,8.4254,8.4254,8.4179,8.4254,87400.0
2010-04-12 13:15:00,11.22,11.22,11.22,11.22,789200.0,8.4254,8.4254,8.4254,8.4254,789200.0
2010-04-12 13:20:00,11.22,11.23,11.22,11.23,48600.0,8.4254,8.4329,8.4254,8.4329,48600.0
2010-04-12 13:25:00,11.22,11.23,11.22,11.23,17400.0,8.4254,8.4329,8.4254,8.4329,17400.0
2010-04-12 13:30:00,11.23,11.23,11.22,11.22,51000.0,8.4329,8.4329,8.4254,8.4254,51000.0
2010-04-12 13:35:00,11.22,11.23,11.22,11.23,41000.0,8.4254,8.4329,8.4254,8.4329,41000.0
2010-04-12 13:40:00,11.23,11.23,11.22,11.22,46600.0,8.4329,8.4329,8.4254,8.4254,46600.0
2010-04-12 13:45:00,11.22,11.22,11.22,11.22,108400.0,8.4254,8.4254,8.4254,8.4254,108400.0
2010-04-12 13:50:00,11.22,11.23,11.21,11.23,243400.0,8.4254,8.4329,8.4179,8.4329,243400.0
2010-04-12 13:55:00,11.22,11.23,11.22,11.22,253800.0,8.4254,8.4329,8.4254,8.4254,253800.0
2010-04-12 14:00:00,11.22,11.26,11.22,11.23,793800.0,8.4254,8.4554,8.4254,8.4329,793800.0
2010-04-12 14:05:00,11.23,11.24,11.22,11.22,91400.0,8.4329,8.4404,8.4254,8.4254,91400.0
2010-04-12 14:10:00,11.22,11.23,11.22,11.22,270200.0,8.4254,8.4329,8.4254,8.4254,270200.0
2010-04-12 14:15:00,11.22,11.23,11.21,11.21,124000.0,8.4254,8.4329,8.4179,8.4179,124000.0
2010-04-12 14:20:00,11.22,11.22,11.2,11.22,329400.0,8.4254,8.4254,8.4103,8.4254,329400.0
2010-04-12 14:25:00,11.22,11.22,11.21,11.22,198800.0,8.4254,8.4254,8.4179,8.4254,198800.0
2010-04-12 14:30:00,11.22,11.24,11.22,11.24,113600.0,8.4254,8.4404,8.4254,8.4404,113600.0
2010-04-12 14:35:00,11.23,11.24,11.23,11.23,150800.0,8.4329,8.4404,8.4329,8.4329,150800.0
2010-04-12 14:40:00,11.23,11.24,11.22,11.23,86400.0,8.4329,8.4404,8.4254,8.4329,86400.0
2010-04-12 14:45:00,11.23,11.25,11.22,11.24,97600.0,8.4329,8.4479,8.4254,8.4404,97600.0
2010-04-12 14:50:00,11.25,11.25,11.24,11.25,128600.0,8.4479,8.4479,8.4404,8.4479,128600.0
2010-04-12 14:55:00,11.25,11.26,11.24,11.26,212200.0,8.4479,8.4554,8.4404,8.4554,212200.0
2010-04-12 15:00:00,11.26,11.26,11.25,11.25,139600.0,8.4554,8.4554,8.4479,8.4479,139600.0
2010-04-12 15:05:00,11.25,11.26,11.25,11.26,233000.0,8.4479,8.4554,8.4479,8.4554,233000.0
2010-04-12 15:10:00,11.26,11.26,11.24,11.25,124600.0,8.4554,8.4554,8.4404,8.4479,124600.0
2010-04-12 15:15:00,11.25,11.26,11.23,11.23,196800.0,8.4479,8.4554,8.4329,8.4329,196800.0
2010-04-12 15:20:00,11.23,11.24,11.22,11.23,68200.0,8.4329,8.4404,8.4254,8.4329,68200.0
2010-04-12 15:25:00,11.23,11.24,11.22,11.24,392600.0,8.4329,8.4404,8.4254,8.4404,392600.0
2010-04-12 15:30:00,11.24,11.24,11.24,11.24,88800.0,8.4404,8.4404,8.4404,8.4404,88800.0
2010-04-12 15:35:00,11.24,11.26,11.24,11.25,166800.0,8.4404,8.4554,8.4404,8.4479,166800.0
2010-04-12 15:40:00,11.26,11.26,11.24,11.24,102200.0,8.4554,8.4554,8.4404,8.4404,102200.0
2010-04-12 15:45:00,11.25,11.26,11.24,11.26,148000.0,8.4479,8.4554,8.4404,8.4554,148000.0
2010-04-12 15:50:00,11.26,11.26,11.25,11.26,219000.0,8.4554,8.4554,8.4479,8.4554,219000.0
2010-04-12 15:55:00,11.26,11.27,11.26,11.27,614000.0,8.4554,8.4629,8.4554,8.4629,614000.0
2010-04-13 09:30:00,11.22,11.27,11.21,11.26,235000.0,8.4254,8.4629,8.4179,8.4554,235000.0
2010-04-13 09:35:00,11.26,11.27,11.24,11.24,129000.0,8.4554,8.4629,8.4404,8.4404,129000.0
2010-04-13 09:40:00,11.25,11.26,11.24,11.25,107400.0,8.4479,8.4554,8.4404,8.4479,107400.0
2010-04-13 09:45:00,11.25,11.25,11.22,11.22,129200.0,8.4479,8.4479,8.4254,8.4254,129200.0
2010-04-13 09:50:00,11.22,11.26,11.22,11.26,161200.0,8.4254,8.4554,8.4254,8.4554,161200.0
2010-04-13 09:55:00,11.26,11.26,11.25,11.25,99000.0,8.4554,8.4554,8.4479,8.4479,99000.0
2010-04-13 10:00:00,11.25,11.27,11.24,11.26,250800.0,8.4479,8.4629,8.4404,8.4554,250800.0
2010-04-13 10:05:00,11.26,11.28,11.26,11.27,154600.0,8.4554,8.4704,8.4554,8.4629,154600.0
2010-04-13 10:10:00,11.27,11.27,11.27,11.27,49600.0,8.4629,8.4629,8.4629,8.4629,49600.0
2010-04-13 10:15:00,11.27,11.28,11.26,11.27,163400.0,8.4629,8.4704,8.4554,8.4629,163400.0
2010-04-13 10:20:00,11.27,11.27,11.26,11.26,59200.0,8.4629,8.4629,8.4554,8.4554,59200.0
2010-04-13 10:25:00,11.26,11.27,11.26,11.26,69000.0,8.4554,8.4629,8.4554,8.4554,69000.0
2010-04-13 10:30:00,11.26,11.27,11.26,11.26,577600.0,8.4554,8.4629,8.4554,8.4554,577600.0
2010-04-13 10:35:00,11.26,11.26,11.24,11.24,665000.0,8.4554,8.4554,8.4404,8.4404,665000.0
2010-04-13 10:40:00,11.24,11.25,11.24,11.25,66400.0,8.4404,8.4479,8.4404,8.4479,66400.0
2010-04-13 10:45:00,11.26,11.26,11.25,11.26,342200.0,8.4554,8.4554,8.4479,8.4554,342200.0
2010-04-13 10:50:00,11.26,11.26,11.24,11.26,216400.0,8.4554,8.4554,8.4404,8.4554,216400.0
2010-04-13 10:55:00,11.26,11.26,11.24,11.24,334000.0,8.4554,8.4554,8.4404,8.4404,334000.0
2010-04-13 11:00:00,11.24,11.24,11.24,11.24,19800.0,8.4404,8.4404,8.4404,8.4404,19800.0
2010-04-13 11:05:00,11.24,11.24,11.22,11.22,63800.0,8.4404,8.4404,8.4254,8.4254,63800.0
2010-04-13 11:10:00,11.22,11.24,11.22,11.23,121800.0,8.4254,8.4404,8.4254,8.4329,121800.0
2010-04-13 11:15:00,11.24,11.24,11.23,11.23,117000.0,8.4404,8.4404,8.4329,8.4329,117000.0
2010-04-13 11:20:00,11.24,11.24,11.22,11.24,104000.0,8.4404,8.4404,8.4254,8.4404,104000.0
2010-04-13 11:25:00,11.23,11.24,11.22,11.22,72200.0,8.4329,8.4404,8.4254,8.4254,72200.0
2010-04-13 11:30:00,11.22,11.23,11.22,11.22,76400.0,8.4254,8.4329,8.4254,8.4254,76400.0
2010-04-13 11:35:00,11.22,11.22,11.21,11.21,34000.0,8.4254,8.4254,8.4179,8.4179,34000.0
2010-04-13 11:40:00,11.21,11.22,11.21,11.22,104200.0,8.4179,8.4254,8.4179,8.4254,104200.0
2010-04-13 11:45:00,11.22,11.22,11.21,11.22,64800.0,8.4254,8.4254,8.4179,8.4254,64800.0
2010-04-13 11:50:00,11.22,11.22,11.21,11.21,72200.0,8.4254,8.4254,8.4179,8.4179,72200.0
2010-04-13 11:55:00,11.22,11.22,11.21,11.22,81200.0,8.4254,8.4254,8.4179,8.4254,81200.0
2010-04-13 12:00:00,11.22,11.22,11.22,11.22,34600.0,8.4254,8.4254,8.4254,8.4254,34600.0
2010-04-13 12:05:00,11.22,11.22,11.22,11.22,48200.0,8.4254,8.4254,8.4254,8.4254,48200.0
2010-04-13 12:10:00,11.22,11.22,11.22,11.22,68000.0,8.4254,8.4254,8.4254,8.4254,68000.0
2010-04-13 12:15:00,11.22,11.23,11.22,11.23,81400.0,8.4254,8.4329,8.4254,8.4329,81400.0
2010-04-13 12:20:00,11.23,11.23,11.22,11.23,30400.0,8.4329,8.4329,8.4254,8.4329,30400.0
2010-04-13 12:25:00,11.23,11.26,11.22,11.24,98200.0,8.4329,8.4554,8.4254,8.4404,98200.0
2010-04-13 12:30:00,11.24,11.25,11.23,11.23,40600.0,8.4404,8.4479,8.4329,8.4329,40600.0
2010-04-13 12:35:00,11.24,11.24,11.23,11.24,18200.0,8.4404,8.4404,8.4329,8.4404,18200.0
2010-04-13 12:40:00,11.23,11.24,11.22,11.22,25000.0,8.4329,8.4404,8.4254,8.4254,25000.0
2010-04-13 12:45:00,11.22,11.23,11.22,11.22,46400.0,8.4254,8.4329,8.4254,8.4254,46400.0
2010-04-13 12:50:00,11.22,11.24,11.22,11.23,42400.0,8.4254,8.4404,8.4254,8.4329,42400.0
2010-04-13 12:55:00,11.24,11.26,11.23,11.25,95600.0,8.4404,8.4554,8.4329,8.4479,95600.0
2010-04-13 13:00:00,11.25,11.26,11.25,11.26,87400.0,8.4479,8.4554,8.4479,8.4554,87400.0
2010-04-13 13:05:00,11.26,11.26,11.25,11.26,31600.0,8.4554,8.4554,8.4479,8.4554,31600.0
2010-04-13 13:10:00,11.26,11.27,11.26,11.27,100600.0,8.4554,8.4629,8.4554,8.4629,100600.0
2010-04-13 13:15:00,11.27,11.28,11.27,11.28,60600.0,8.4629,8.4704,8.4629,8.4704,60600.0
2010-04-13 13:20:00,11.28,11.29,11.28,11.28,63400.0,8.4704,8.4779,8.4704,8.4704,63400.0
2010-04-13 13:25:00,11.28,11.29,11.28,11.28,47800.0,8.4704,8.4779,8.4704,8.4704,47800.0
2010-04-13 13:30:00,11.29,11.29,11.28,11.28,44400.0,8.4779,8.4779,8.4704,8.4704,44400.0
2010-04-13 13:35:00,11.28,11.28,11.28,11.28,204000.0,8.4704,8.4704,8.4704,8.4704,204000.0
2010-04-13 13:40:00,11.28,11.3,11.28,11.3,143400.0,8.4704,8.4854,8.4704,8.4854,143400.0
2010-04-13 13:45:00,11.3,11.3,11.29,11.3,87400.0,8.4854,8.4854,8.4779,8.4854,87400.0
2010-04-13 13:50:00,11.3,11.31,11.3,11.3,36600.0,8.4854,8.4929,8.4854,8.4854,36600.0
2010-04-13 13:55:00,11.3,11.31,11.3,11.3,26200.0,8.4854,8.4929,8.4854,8.4854,26200.0
2010-04-13 14:00:00,11.3,11.32,11.3,11.32,165400.0,8.4854,8.5005,8.4854,8.5005,165400.0
2010-04-13 14:05:00,11.32,11.32,11.31,11.31,64400.0,8.5005,8.5005,8.4929,8.4929,64400.0
2010-04-13 14:10:00,11.31,11.33,11.31,11.33,94800.0,8.4929,8.508,8.4929,8.508,94800.0
2010-04-13 14:15:00,11.32,11.33,11.31,11.33,151600.0,8.5005,8.508,8.4929,8.508,151600.0
2010-04-13 14:20:00,11.33,11.33,11.32,11.33,20600.0,8.508,8.508,8.5005,8.508,20600.0
2010-04-13 14:25:00,11.33,11.33,11.31,11.31,38800.0,8.508,8.508,8.4929,8.4929,38800.0
2010-04-13 14:30:00,11.32,11.32,11.31,11.31,64600.0,8.5005,8.5005,8.4929,8.4929,64600.0
2010-04-13 14:35:00,11.31,11.31,11.3,11.3,32800.0,8.4929,8.4929,8.4854,8.4854,32800.0
2010-04-13 14:40:00,11.3,11.31,11.3,11.3,122600.0,8.4854,8.4929,8.4854,8.4854,122600.0
2010-04-13 14:45:00,11.3,11.32,11.3,11.31,116400.0,8.4854,8.5005,8.4854,8.4929,116400.0
2010-04-13 14:50:00,11.31,11.33,11.31,11.33,95000.0,8.4929,8.508,8.4929,8.508,95000.0
2010-04-13 14:55:00,11.33,11.33,11.33,11.33,86000.0,8.508,8.508,8.508,8.508,86000.0
2010-04-13 15:00:00,11.33,11.34,11.33,11.34,109600.0,8.508,8.5155,8.508,8.5155,109600.0
2010-04-13 15:05:00,11.33,11.34,11.33,11.33,59000.0,8.508,8.5155,8.508,8.508,59000.0
2010-04-13 15:10:00,11.34,11.34,11.33,11.34,34000.0,8.5155,8.5155,8.508,8.5155,34000.0
2010-04-13 15:15:00,11.34,11.35,11.33,11.35,360400.0,8.5155,8.523,8.508,8.523,360400.0
2010-04-13 15:20:00,11.35,11.36,11.35,11.36,60400.0,8.523,8.5305,8.523,8.5305,60400.0
2010-04-13 15:25:00,11.36,11.36,11.35,11.36,354600.0,8.5305,8.5305,8.523,8.5305,354600.0
2010-04-13 15:30:00,11.36,11.36,11.34,11.34,249000.0,8.5305,8.5305,8.5155,8.5155,249000.0
2010-04-13 15:35:00,11.34,11.34,11.33,11.33,160800.0,8.5155,8.5155,8.508,8.508,160800.0
2010-04-13 15:40:00,11.33,11.33,11.33,11.33,147400.0,8.508,8.508,8.508,8.508,147400.0
2010-04-13 15:45:00,11.33,11.34,11.33,11.33,411000.0,8.508,8.5155,8.508,8.508,411000.0
2010-04-13 15:50:00,11.33,11.35,11.33,11.35,375200.0,8.508,8.523,8.508,8.523,375200.0
2010-04-13 15:55:00,11.35,11.35,11.33,11.33,794400.0,8.523,8.523,8.508,8.508,794400.0
2010-04-14 09:30:00,11.29,11.34,11.28,11.3,258400.0,8.4779,8.5155,8.4704,8.4854,258400.0
2010-04-14 09:35:00,11.3,11.36,11.29,11.36,283200.0,8.4854,8.5305,8.4779,8.5305,283200.0
2010-04-14 09:40:00,11.36,11.37,11.34,11.36,258600.0,8.5305,8.538,8.5155,8.5305,258600.0
2010-04-14 09:45:00,11.36,11.36,11.34,11.35,186200.0,8.5305,8.5305,8.5155,8.523,186200.0
2010-04-14 09:50:00,11.35,11.36,11.34,11.34,238600.0,8.523,8.5305,8.5155,8.5155,238600.0
2010-04-14 09:55:00,11.34,11.36,11.34,11.35,317000.0,8.5155,8.5305,8.5155,8.523,317000.0
2010-04-14 10:00:00,11.35,11.37,11.35,11.36,139200.0,8.523,8.538,8.523,8.5305,139200.0
2010-04-14 10:05:00,11.36,11.37,11.36,11.37,168400.0,8.5305,8.538,8.5305,8.538,168400.0
2010-04-14 10:10:00,11.36,11.38,11.36,11.37,143600.0,8.5305,8.5455,8.5305,8.538,143600.0
2010-04-14 10:15:00,11.37,11.38,11.36,11.38,179400.0,8.538,8.5455,8.5305,8.5455,179400.0
2010-04-14 10:20:00,11.38,11.38,11.36,11.37,155600.0,8.5455,8.5455,8.5305,8.538,155600.0
2010-04-14 10:25:00,11.38,11.39,11.37,11.38,533000.0,8.5455,8.553,8.538,8.5455,533000.0
2010-04-14 10:30:00,11.38,11.38,11.35,11.36,524200.0,8.5455,8.5455,8.523,8.5305,524200.0
2010-04-14 10:35:00,11.37,11.37,11.33,11.33,454800.0,8.538,8.538,8.508,8.508,454800.0
2010-04-14 10:40:00,11.33,11.35,11.33,11.34,599400.0,8.508,8.523,8.508,8.5155,599400.0
2010-04-14 10:45:00,11.33,11.34,11.31,11.33,115200.0,8.508,8.5155,8.4929,8.508,115200.0
2010-04-14 10:50:00,11.33,11.33,11.31,11.32,250400.0,8.508,8.508,8.4929,8.5005,250400.0
2010-04-14 10:55:00,11.32,11.34,11.31,11.34,139000.0,8.5005,8.5155,8.4929,8.5155,139000.0
2010-04-14 11:00:00,11.34,11.36,11.34,11.35,344000.0,8.5155,8.5305,8.5155,8.523,344000.0
2010-04-14 11:05:00,11.34,11.35,11.33,11.34,127200.0,8.5155,8.523,8.508,8.5155,127200.0
2010-04-14 11:10:00,11.34,11.36,11.34,11.36,273400.0,8.5155,8.5305,8.5155,8.5305,273400.0
2010-04-14 11:15:00,11.36,11.38,11.36,11.38,162800.0,8.5305,8.5455,8.5305,8.5455,162800.0
2010-04-14 11:20:00,11.38,11.38,11.37,11.38,88200.0,8.5455,8.5455,8.538,8.5455,88200.0
2010-04-14 11:25:00,11.37,11.39,11.37,11.39,122800.0,8.538,8.553,8.538,8.553,122800.0
2010-04-14 11:30:00,11.39,11.4,11.38,11.39,139600.0,8.553,8.5605,8.5455,8.553,139600.0
2010-04-14 11:35:00,11.4,11.4,11.39,11.4,39800.0,8.5605,8.5605,8.553,8.5605,39800.0
2010-04-14 11:40:00,11.4,11.4,11.4,11.4,26600.0,8.5605,8.5605,8.5605,8.5605,26600.0
2010-04-14 11:45:00,11.4,11.4,11.38,11.38,52800.0,8.5605,8.5605,8.5455,8.5455,52800.0
2010-04-14 11:50:00,11.38,11.38,11.37,11.38,91400.0,8.5455,8.5455,8.538,8.5455,91400.0
2010-04-14 11:55:00,11.38,11.38,11.38,11.38,58400.0,8.5455,8.5455,8.5455,8.5455,58400.0
2010-04-14 12:00:00,11.38,11.38,11.38,11.38,95600.0,8.5455,8.5455,8.5455,8.5455,95600.0
2010-04-14 12:05:00,11.38,11.38,11.38,11.38,21000.0,8.5455,8.5455,8.5455,8.5455,21000.0
2010-04-14 12:10:00,11.38,11.38,11.38,11.38,35800.0,8.5455,8.5455,8.5455,8.5455,35800.0
2010-04-14 12:15:00,11.38,11.39,11.38,11.38,123400.0,8.5455,8.553,8.5455,8.5455,123400.0
2010-04-14 12:20:00,11.38,11.4,11.38,11.4,103800.0,8.5455,8.5605,8.5455,8.5605,103800.0
2010-04-14 12:25:00,11.4,11.4,11.4,11.4,70200.0,8.5605,8.5605,8.5605,8.5605,70200.0
2010-04-14 12:30:00,11.4,11.42,11.4,11.42,112400.0,8.5605,8.5755,8.5605,8.5755,112400.0
2010-04-14 12:35:00,11.42,11.43,11.42,11.43,104400.0,8.5755,8.5831,8.5755,8.5831,104400.0
2010-04-14 12:40:00,11.43,11.43,11.42,11.42,192800.0,8.5831,8.5831,8.5755,8.5755,192800.0
2010-04-14 12:45:00,11.42,11.42,11.42,11.42,34200.0,8.5755,8.5755,8.5755,8.5755,34200.0
2010-04-14 12:50:00,11.42,11.42,11.42,11.42,70400.0,8.5755,8.5755,8.5755,8.5755,70400.0
2010-04-14 12:55:00,11.42,11.42,11.42,11.42,73400.0,8.5755,8.5755,8.5755,8.5755,73400.0
2010-04-14 13:00:00,11.42,11.42,11.41,11.42,445400.0,8.5755,8.5755,8.568,8.5755,445400.0
2010-04-14 13:05:00,11.42,11.43,11.42,11.42,219400.0,8.5755,8.5831,8.5755,8.5755,219400.0
2010-04-14 13:10:00,11.43,11.44,11.42,11.44,127600.0,8.5831,8.5906,8.5755,8.5906,127600.0
2010-04-14 13:15:00,11.44,11.45,11.44,11.44,149000.0,8.5906,8.5981,8.5906,8.5906,149000.0
2010-04-14 13:20:00,11.44,11.44,11.44,11.44,46400.0,8.5906,8.5906,8.5906,8.5906,46400.0
2010-04-14 13:25:00,11.44,11.44,11.44,11.44,60600.0,8.5906,8.5906,8.5906,8.5906,60600.0
2010-04-14 13:30:00,11.44,11.45,11.44,11.45,198000.0,8.5906,8.5981,8.5906,8.5981,198000.0
2010-04-14 13:35:00,11.45,11.45,11.44,11.45,74400.0,8.5981,8.5981,8.5906,8.5981,74400.0
2010-04-14 13:40:00,11.45,11.45,11.44,11.45,63000.0,8.5981,8.5981,8.5906,8.5981,63000.0
2010-04-14 13:45:00,11.44,11.45,11.44,11.45,71800.0,8.5906,8.5981,8.5906,8.5981,71800.0
2010-04-14 13:50:00,11.45,11.45,11.45,11.45,54400.0,8.5981,8.5981,8.5981,8.5981,54400.0
2010-04-14 13:55:00,11.45,11.45,11.45,11.45,55000.0,8.5981,8.5981,8.5981,8.5981,55000.0
2010-04-14 14:00:00,11.45,11.48,11.45,11.48,694600.0,8.5981,8.6206,8.5981,8.6206,694600.0
2010-04-14 14:05:00,11.47,11.48,11.47,11.47,54400.0,8.6131,8.6206,8.6131,8.6131,54400.0
2010-04-14 14:10:00,11.47,11.49,11.47,11.49,174400.0,8.6131,8.6281,8.6131,8.6281,174400.0
2010-04-14 14:15:00,11.49,11.5,11.49,11.5,295600.0,8.6281,8.6356,8.6281,8.6356,295600.0
2010-04-14 14:20:00,11.49,11.51,11.49,11.49,511000.0,8.6281,8.6431,8.6281,8.6281,511000.0
2010-04-14 14:25:00,11.49,11.51,11.49,11.5,213400.0,8.6281,8.6431,8.6281,8.6356,213400.0
2010-04-14 14:30:00,11.5,11.51,11.49,11.51,129400.0,8.6356,8.6431,8.6281,8.6431,129400.0
2010-04-14 14:35:00,11.51,11.52,11.5,11.51,208000.0,8.6431,8.6506,8.6356,8.6431,208000.0
2010-04-14 14:40:00,11.51,11.51,11.51,11.51,51200.0,8.6431,8.6431,8.6431,8.6431,51200.0
2010-04-14 14:45:00,11.51,11.51,11.5,11.5,421400.0,8.6431,8.6431,8.6356,8.6356,421400.0
2010-04-14 14:50:00,11.51,11.51,11.5,11.51,140800.0,8.6431,8.6431,8.6356,8.6431,140800.0
2010-04-14 14:55:00,11.51,11.52,11.51,11.52,176200.0,8.6431,8.6506,8.6431,8.6506,176200.0
2010-04-14 15:00:00,11.51,11.52,11.51,11.52,234200.0,8.6431,8.6506,8.6431,8.6506,234200.0
2010-04-14 15:05:00,11.52,11.53,11.52,11.52,192000.0,8.6506,8.6581,8.6506,8.6506,192000.0
2010-04-14 15:10:00,11.53,11.55,11.52,11.55,288400.0,8.6581,8.6732,8.6506,8.6732,288400.0
2010-04-14 15:15:00,11.55,11.55,11.55,11.55,558400.0,8.6732,8.6732,8.6732,8.6732,558400.0
2010-04-14 15:20:00,11.55,11.56,11.54,11.55,299200.0,8.6732,8.6807,8.6657,8.6732,299200.0
2010-04-14 15:25:00,11.56,11.58,11.56,11.58,435400.0,8.6807,8.6957,8.6807,8.6957,435400.0
2010-04-14 15:30:00,11.58,11.58,11.55,11.55,618400.0,8.6957,8.6957,8.6732,8.6732,618400.0
2010-04-14 15:35:00,11.55,11.56,11.53,11.54,577400.0,8.6732,8.6807,8.6581,8.6657,577400.0
2010-04-14 15:40:00,11.54,11.56,11.54,11.56,642200.0,8.6657,8.6807,8.6657,8.6807,642200.0
2010-04-14 15:45:00,11.56,11.56,11.54,11.55,402200.0,8.6807,8.6807,8.6657,8.6732,402200.0
2010-04-14 15:50:00,11.55,11.56,11.55,11.56,633400.0,8.6732,8.6807,8.6732,8.6807,633400.0
2010-04-14 15:55:00,11.56,11.58,11.56,11.57,898800.0,8.6807,8.6957,8.6807,8.6882,898800.0
2010-04-15 09:30:00,11.53,11.54,11.46,11.51,446600.0,8.6581,8.6657,8.6056,8.6431,446600.0
2010-04-15 09:35:00,11.51,11.55,11.49,11.55,438200.0,8.6431,8.6732,8.6281,8.6732,438200.0
2010-04-15 09:40:00,11.55,11.58,11.54,11.58,287600.0,8.6732,8.6957,8.6657,8.6957,287600.0
2010-04-15 09:45:00,11.57,11.59,11.56,11.58,257400.0,8.6882,8.7032,8.6807,8.6957,257400.0
2010-04-15 09:50:00,11.58,11.58,11.56,11.57,178000.0,8.6957,8.6957,8.6807,8.6882,178000.0
2010-04-15 09:55:00,11.58,11.58,11.53,11.55,534600.0,8.6957,8.6957,8.6581,8.6732,534600.0
2010-04-15 10:00:00,11.55,11.56,11.54,11.56,269400.0,8.6732,8.6807,8.6657,8.6807,269400.0
2010-04-15 10:05:00,11.56,11.58,11.56,11.58,178000.0,8.6807,8.6957,8.6807,8.6957,178000.0
2010-04-15 10:10:00,11.58,11.59,11.57,11.59,359600.0,8.6957,8.7032,8.6882,8.7032,359600.0
2010-04-15 10:15:00,11.59,11.59,11.57,11.58,140000.0,8.7032,8.7032,8.6882,8.6957,140000.0
2010-04-15 10:20:00,11.58,11.59,11.57,11.58,463600.0,8.6957,8.7032,8.6882,8.6957,463600.0
2010-04-15 10:25:00,11.59,11.59,11.56,11.58,139600.0,8.7032,8.7032,8.6807,8.6957,139600.0
2010-04-15 10:30:00,11.58,11.59,11.56,11.58,218800.0,8.6957,8.7032,8.6807,8.6957,218800.0
2010-04-15 10:35:00,11.58,11.59,11.58,11.59,141400.0,8.6957,8.7032,8.6957,8.7032,141400.0
2010-04-15 10:40:00,11.59,11.61,11.58,11.59,309200.0,8.7032,8.7182,8.6957,8.7032,309200.0
2010-04-15 10:45:00,11.58,11.59,11.55,11.56,170200.0,8.6957,8.7032,8.6732,8.6807,170200.0
2010-04-15 10:50:00,11.56,11.56,11.55,11.55,87000.0,8.6807,8.6807,8.6732,8.6732,87000.0
2010-04-15 10:55:00,11.55,11.56,11.55,11.55,152600.0,8.6732,8.6807,8.6732,8.6732,152600.0
2010-04-15 11:00:00,11.55,11.55,11.54,11.54,273000.0,8.6732,8.6732,8.6657,8.6657,273000.0
2010-04-15 11:05:00,11.54,11.57,11.54,11.57,372600.0,8.6657,8.6882,8.6657,8.6882,372600.0
2010-04-15 11:10:00,11.57,11.57,11.54,11.54,693800.0,8.6882,8.6882,8.6657,8.6657,693800.0
2010-04-15 11:15:00,11.54,11.55,11.53,11.55,307800.0,8.6657,8.6732,8.6581,8.6732,307800.0
2010-04-15 11:20:00,11.55,11.55,11.54,11.54,174200.0,8.6732,8.6732,8.6657,8.6657,174200.0
2010-04-15 11:25:00,11.54,11.55,11.53,11.53,108800.0,8.6657,8.6732,8.6581,8.6581,108800.0
2010-04-15 11:30:00,11.54,11.55,11.53,11.53,179800.0,8.6657,8.6732,8.6581,8.6581,179800.0
2010-04-15 11:35:00,11.54,11.56,11.53,11.54,228800.0,8.6657,8.6807,8.6581,8.6657,228800.0
2010-04-15 11:40:00,11.55,11.56,11.53,11.55,545200.0,8.6732,8.6807,8.6581,8.6732,545200.0
2010-04-15 11:45:00,11.55,11.56,11.54,11.55,210600.0,8.6732,8.6807,8.6657,8.6732,210600.0
2010-04-15 11:50:00,11.54,11.55,11.54,11.55,150200.0,8.6657,8.6732,8.6657,8.6732,150200.0
2010-04-15 11:55:00,11.55,11.55,11.54,11.54,162600.0,8.6732,8.6732,8.6657,8.6657,162600.0
2010-04-15 12:00:00,11.55,11.55,11.53,11.53,111800.0,8.6732,8.6732,8.6581,8.6581,111800.0
2010-04-15 12:05:00,11.53,11.54,11.52,11.54,131600.0,8.6581,8.6657,8.6506,8.6657,131600.0
2010-04-15 12:10:00,11.54,11.55,11.53,11.54,173400.0,8.6657,8.6732,8.6581,8.6657,173400.0
2010-04-15 12:15:00,11.54,11.55,11.54,11.55,101200.0,8.6657,8.6732,8.6657,8.6732,101200.0
2010-04-15 12:20:00,11.54,11.55,11.53,11.53,49400.0,8.6657,8.6732,8.6581,8.6581,49400.0
2010-04-15 12:25:00,11.53,11.54,11.53,11.53,30200.0,8.6581,8.6657,8.6581,8.6581,30200.0
2010-04-15 12:30:00,11.53,11.54,11.53,11.54,255000.0,8.6581,8.6657,8.6581,8.6657,255000.0
2010-04-15 12:35:00,11.54,11.55,11.54,11.55,448400.0,8.6657,8.6732,8.6657,8.6732,448400.0
2010-04-15 12:40:00,11.55,11.56,11.54,11.56,133200.0,8.6732,8.6807,8.6657,8.6807,133200.0
2010-04-15 12:45:00,11.56,11.56,11.56,11.56,9600.0,8.6807,8.6807,8.6807,8.6807,9600.0
2010-04-15 12:50:00,11.56,11.58,11.56,11.57,98800.0,8.6807,8.6957,8.6807,8.6882,98800.0
2010-04-15 12:55:00,11.57,11.58,11.57,11.58,66800.0,8.6882,8.6957,8.6882,8.6957,66800.0
2010-04-15 13:00:00,11.58,11.59,11.58,11.58,70000.0,8.6957,8.7032,8.6957,8.6957,70000.0
2010-04-15 13:05:00,11.58,11.58,11.56,11.58,98200.0,8.6957,8.6957,8.6807,8.6957,98200.0
2010-04-15 13:10:00,11.58,11.59,11.57,11.59,94600.0,8.6957,8.7032,8.6882,8.7032,94600.0
2010-04-15 13:15:00,11.59,11.59,11.58,11.58,54000.0,8.7032,8.7032,8.6957,8.6957,54000.0
2010-04-15 13:20:00,11.58,11.6,11.58,11.6,70000.0,8.6957,8.7107,8.6957,8.7107,70000.0
2010-04-15 13:25:00,11.6,11.61,11.59,11.61,171800.0,8.7107,8.7182,8.7032,8.7182,171800.0
2010-04-15 13:30:00,11.61,11.62,11.61,11.62,199000.0,8.7182,8.7257,8.7182,8.7257,199000.0
2010-04-15 13:35:00,11.62,11.63,11.62,11.63,123400.0,8.7257,8.7332,8.7257,8.7332,123400.0
2010-04-15 13:40:00,11.63,11.65,11.63,11.65,287600.0,8.7332,8.7483,8.7332,8.7483,287600.0
2010-04-15 13:45:00,11.65,11.66,11.63,11.65,216200.0,8.7483,8.7558,8.7332,8.7483,216200.0
2010-04-15 13:50:00,11.65,11.65,11.63,11.65,118200.0,8.7483,8.7483,8.7332,8.7483,118200.0
2010-04-15 13:55:00,11.65,11.66,11.65,11.65,94000.0,8.7483,8.7558,8.7483,8.7483,94000.0
2010-04-15 14:00:00,11.65,11.66,11.65,11.66,105000.0,8.7483,8.7558,8.7483,8.7558,105000.0
2010-04-15 14:05:00,11.65,11.68,11.65,11.65,246800.0,8.7483,8.7708,8.7483,8.7483,246800.0
2010-04-15 14:10:00,11.66,11.66,11.65,11.65,124000.0,8.7558,8.7558,8.7483,8.7483,124000.0
2010-04-15 14:15:00,11.65,11.69,11.65,11.68,383600.0,8.7483,8.7783,8.7483,8.7708,383600.0
2010-04-15 14:20:00,11.68,11.68,11.68,11.68,59400.0,8.7708,8.7708,8.7708,8.7708,59400.0
2010-04-15 14:25:00,11.68,11.68,11.66,11.66,200800.0,8.7708,8.7708,8.7558,8.7558,200800.0
2010-04-15 14:30:00,11.66,11.68,11.66,11.67,459600.0,8.7558,8.7708,8.7558,8.7633,459600.0
2010-04-15 14:35:00,11.67,11.67,11.66,11.66,49000.0,8.7633,8.7633,8.7558,8.7558,49000.0
2010-04-15 14:40:00,11.66,11.67,11.65,11.66,565200.0,8.7558,8.7633,8.7483,8.7558,565200.0
2010-04-15 14:45:00,11.67,11.68,11.66,11.68,274000.0,8.7633,8.7708,8.7558,8.7708,274000.0
2010-04-15 14:50:00,11.68,11.69,11.67,11.69,271200.0,8.7708,8.7783,8.7633,8.7783,271200.0
2010-04-15 14:55:00,11.69,11.69,11.68,11.68,294000.0,8.7783,8.7783,8.7708,8.7708,294000.0
2010-04-15 15:00:00,11.68,11.69,11.67,11.68,177600.0,8.7708,8.7783,8.7633,8.7708,177600.0
2010-04-15 15:05:00,11.68,11.68,11.67,11.68,138400.0,8.7708,8.7708,8.7633,8.7708,138400.0
2010-04-15 15:10:00,11.68,11.68,11.67,11.68,233800.0,8.7708,8.7708,8.7633,8.7708,233800.0
2010-04-15 15:15:00,11.68,11.69,11.68,11.68,155400.0,8.7708,8.7783,8.7708,8.7708,155400.0
2010-04-15 15:20:00,11.69,11.69,11.68,11.68,219800.0,8.7783,8.7783,8.7708,8.7708,219800.0
2010-04-15 15:25:00,11.68,11.68,11.67,11.68,240400.0,8.7708,8.7708,8.7633,8.7708,240400.0
2010-04-15 15:30:00,11.68,11.69,11.68,11.68,279200.0,8.7708,8.7783,8.7708,8.7708,279200.0
2010-04-15 15:35:00,11.68,11.69,11.68,11.69,190600.0,8.7708,8.7783,8.7708,8.7783,190600.0
2010-04-15 15:40:00,11.69,11.69,11.68,11.68,235200.0,8.7783,8.7783,8.7708,8.7708,235200.0
2010-04-15 15:45:00,11.68,11.69,11.67,11.69,601200.0,8.7708,8.7783,8.7633,8.7783,601200.0
2010-04-15 15:50:00,11.69,11.72,11.69,11.72,1368800.0,8.7783,8.8008,8.7783,8.8008,1368800.0
2010-04-15 15:55:00,11.72,11.72,11.7,11.71,632800.0,8.8008,8.8008,8.7858,8.7933,632800.0
2010-04-16 09:30:00,11.63,11.72,11.63,11.72,1024200.0,8.7332,8.8008,8.7332,8.8008,1024200.0
2010-04-16 09:35:00,11.72,11.8,11.71,11.8,416600.0,8.8008,8.8609,8.7933,8.8609,416600.0
2010-04-16 09:40:00,11.8,11.88,11.79,11.83,1106000.0,8.8609,8.921,8.8534,8.8834,1106000.0
2010-04-16 09:45:00,11.83,11.85,11.78,11.79,896200.0,8.8834,8.8984,8.8459,8.8534,896200.0
2010-04-16 09:50:00,11.79,11.8,11.78,11.79,374600.0,8.8534,8.8609,8.8459,8.8534,374600.0
2010-04-16 09:55:00,11.8,11.84,11.79,11.81,898400.0,8.8609,8.8909,8.8534,8.8684,898400.0
2010-04-16 10:00:00,11.81,11.81,11.78,11.78,503800.0,8.8684,8.8684,8.8459,8.8459,503800.0
2010-04-16 10:05:00,11.78,11.78,11.74,11.75,397000.0,8.8459,8.8459,8.8158,8.8233,397000.0
2010-04-16 10:10:00,11.75,11.76,11.72,11.75,393800.0,8.8233,8.8309,8.8008,8.8233,393800.0
2010-04-16 10:15:00,11.76,11.81,11.75,11.78,290400.0,8.8309,8.8684,8.8233,8.8459,290400.0
2010-04-16 10:20:00,11.78,11.81,11.78,11.79,397200.0,8.8459,8.8684,8.8459,8.8534,397200.0
2010-04-16 10:25:00,11.79,11.81,11.79,11.8,504800.0,8.8534,8.8684,8.8534,8.8609,504800.0
2010-04-16 10:30:00,11.8,11.84,11.79,11.84,1115600.0,8.8609,8.8909,8.8534,8.8909,1115600.0
2010-04-16 10:35:00,11.84,11.85,11.78,11.79,423200.0,8.8909,8.8984,8.8459,8.8534,423200.0
2010-04-16 10:40:00,11.79,11.83,11.78,11.82,287200.0,8.8534,8.8834,8.8459,8.8759,287200.0
2010-04-16 10:45:00,11.82,11.84,11.79,11.8,264400.0,8.8759,8.8909,8.8534,8.8609,264400.0
2010-04-16 10:50:00,11.79,11.81,11.78,11.79,395800.0,8.8534,8.8684,8.8459,8.8534,395800.0
2010-04-16 10:55:00,11.79,11.81,11.79,11.81,210000.0,8.8534,8.8684,8.8534,8.8684,210000.0
2010-04-16 11:00:00,11.8,11.81,11.8,11.81,264000.0,8.8609,8.8684,8.8609,8.8684,264000.0
2010-04-16 11:05:00,11.81,11.81,11.79,11.8,133200.0,8.8684,8.8684,8.8534,8.8609,133200.0
2010-04-16 11:10:00,11.79,11.8,11.78,11.78,250000.0,8.8534,8.8609,8.8459,8.8459,250000.0
2010-04-16 11:15:00,11.78,11.79,11.74,11.74,384400.0,8.8459,8.8534,8.8158,8.8158,384400.0
2010-04-16 11:20:00,11.74,11.79,11.74,11.77,291200.0,8.8158,8.8534,8.8158,8.8384,291200.0
2010-04-16 11:25:00,11.77,11.79,11.75,11.76,870600.0,8.8384,8.8534,8.8233,8.8309,870600.0
2010-04-16 11:30:00,11.76,11.76,11.72,11.72,219600.0,8.8309,8.8309,8.8008,8.8008,219600.0
2010-04-16 11:35:00,11.72,11.74,11.72,11.74,193400.0,8.8008,8.8158,8.8008,8.8158,193400.0
2010-04-16 11:40:00,11.74,11.76,11.74,11.76,184600.0,8.8158,8.8309,8.8158,8.8309,184600.0
2010-04-16 11:45:00,11.75,11.76,11.75,11.75,78000.0,8.8233,8.8309,8.8233,8.8233,78000.0
2010-04-16 11:50:00,11.75,11.76,11.74,11.75,753200.0,8.8233,8.8309,8.8158,8.8233,753200.0
2010-04-16 11:55:00,11.75,11.76,11.74,11.74,294000.0,8.8233,8.8309,8.8158,8.8158,294000.0
2010-04-16 12:00:00,11.74,11.78,11.74,11.77,247200.0,8.8158,8.8459,8.8158,8.8384,247200.0
2010-04-16 12:05:00,11.77,11.77,11.76,11.77,131400.0,8.8384,8.8384,8.8309,8.8384,131400.0
2010-04-16 12:10:00,11.77,11.77,11.76,11.77,146400.0,8.8384,8.8384,8.8309,8.8384,146400.0
2010-04-16 12:15:00,11.77,11.77,11.77,11.77,52200.0,8.8384,8.8384,8.8384,8.8384,52200.0
2010-04-16 12:20:00,11.77,11.78,11.77,11.78,102000.0,8.8384,8.8459,8.8384,8.8459,102000.0
2010-04-16 12:25:00,11.78,11.81,11.78,11.8,406800.0,8.8459,8.8684,8.8459,8.8609,406800.0
2010-04-16 12:30:00,11.8,11.8,11.77,11.78,195200.0,8.8609,8.8609,8.8384,8.8459,195200.0
2010-04-16 12:35:00,11.78,11.78,11.75,11.78,382600.0,8.8459,8.8459,8.8233,8.8459,382600.0
2010-04-16 12:40:00,11.78,11.78,11.75,11.77,1241200.0,8.8459,8.8459,8.8233,8.8384,1241200.0
2010-04-16 12:45:00,11.77,11.8,11.77,11.77,185600.0,8.8384,8.8609,8.8384,8.8384,185600.0
2010-04-16 12:50:00,11.78,11.79,11.77,11.78,127000.0,8.8459,8.8534,8.8384,8.8459,127000.0
2010-04-16 12:55:00,11.78,11.79,11.77,11.79,244600.0,8.8459,8.8534,8.8384,8.8534,244600.0
2010-04-16 13:00:00,11.79,11.79,11.77,11.77,142200.0,8.8534,8.8534,8.8384,8.8384,142200.0
2010-04-16 13:05:00,11.77,11.78,11.77,11.78,212000.0,8.8384,8.8459,8.8384,8.8459,212000.0
2010-04-16 13:10:00,11.78,11.79,11.77,11.77,435800.0,8.8459,8.8534,8.8384,8.8384,435800.0
2010-04-16 13:15:00,11.77,11.78,11.77,11.78,307200.0,8.8384,8.8459,8.8384,8.8459,307200.0
2010-04-16 13:20:00,11.78,11.79,11.78,11.78,53400.0,8.8459,8.8534,8.8459,8.8459,53400.0
2010-04-16 13:25:00,11.78,11.8,11.78,11.79,213000.0,8.8459,8.8609,8.8459,8.8534,213000.0
2010-04-16 13:30:00,11.79,11.79,11.78,11.79,32800.0,8.8534,8.8534,8.8459,8.8534,32800.0
2010-04-16 13:35:00,11.79,11.79,11.77,11.77,99400.0,8.8534,8.8534,8.8384,8.8384,99400.0
2010-04-16 13:40:00,11.77,11.79,11.77,11.79,200800.0,8.8384,8.8534,8.8384,8.8534,200800.0
2010-04-16 13:45:00,11.79,11.79,11.78,11.79,135600.0,8.8534,8.8534,8.8459,8.8534,135600.0
2010-04-16 13:50:00,11.79,11.79,11.78,11.78,173600.0,8.8534,8.8534,8.8459,8.8459,173600.0
2010-04-16 13:55:00,11.78,11.79,11.78,11.79,315600.0,8.8459,8.8534,8.8459,8.8534,315600.0
2010-04-16 14:00:00,11.79,11.79,11.78,11.79,258600.0,8.8534,8.8534,8.8459,8.8534,258600.0
2010-04-16 14:05:00,11.78,11.81,11.78,11.8,775800.0,8.8459,8.8684,8.8459,8.8609,775800.0
2010-04-16 14:10:00,11.8,11.81,11.8,11.81,539800.0,8.8609,8.8684,8.8609,8.8684,539800.0
2010-04-16 14:15:00,11.81,11.81,11.8,11.8,598200.0,8.8684,8.8684,8.8609,8.8609,598200.0
2010-04-16 14:20:00,11.8,11.81,11.79,11.8,580600.0,8.8609,8.8684,8.8534,8.8609,580600.0
2010-04-16 14:25:00,11.8,11.8,11.79,11.79,181000.0,8.8609,8.8609,8.8534,8.8534,181000.0
2010-04-16 14:30:00,11.79,11.8,11.79,11.8,133000.0,8.8534,8.8609,8.8534,8.8609,133000.0
2010-04-16 14:35:00,11.8,11.8,11.79,11.8,113800.0,8.8609,8.8609,8.8534,8.8609,113800.0
2010-04-16 14:40:00,11.8,11.8,11.8,11.8,95200.0,8.8609,8.8609,8.8609,8.8609,95200.0
2010-04-16 14:45:00,11.8,11.8,11.79,11.8,293800.0,8.8609,8.8609,8.8534,8.8609,293800.0
2010-04-16 14:50:00,11.79,11.81,11.79,11.81,168400.0,8.8534,8.8684,8.8534,8.8684,168400.0
2010-04-16 14:55:00,11.81,11.81,11.8,11.81,256400.0,8.8684,8.8684,8.8609,8.8684,256400.0
2010-04-16 15:00:00,11.81,11.81,11.79,11.81,429800.0,8.8684,8.8684,8.8534,8.8684,429800.0
2010-04-16 15:05:00,11.81,11.81,11.8,11.81,235200.0,8.8684,8.8684,8.8609,8.8684,235200.0
2010-04-16 15:10:00,11.81,11.81,11.8,11.8,88400.0,8.8684,8.8684,8.8609,8.8609,88400.0
2010-04-16 15:15:00,11.81,11.85,11.8,11.83,1033200.0,8.8684,8.8984,8.8609,8.8834,1033200.0
2010-04-16 15:20:00,11.83,11.84,11.81,11.83,529200.0,8.8834,8.8909,8.8684,8.8834,529200.0
2010-04-16 15:25:00,11.83,11.83,11.82,11.83,370600.0,8.8834,8.8834,8.8759,8.8834,370600.0
2010-04-16 15:30:00,11.83,11.85,11.83,11.84,613000.0,8.8834,8.8984,8.8834,8.8909,613000.0
2010-04-16 15:35:00,11.84,11.86,11.84,11.85,605800.0,8.8909,8.906,8.8909,8.8984,605800.0
2010-04-16 15:40:00,11.85,11.86,11.85,11.85,558000.0,8.8984,8.906,8.8984,8.8984,558000.0
2010-04-16 15:45:00,11.86,11.87,11.85,11.86,1253000.0,8.906,8.9135,8.8984,8.906,1253000.0
2010-04-16 15:50:00,11.87,11.87,11.85,11.85,1071600.0,8.9135,8.9135,8.8984,8.8984,1071600.0
2010-04-16 15:55:00,11.85,11.85,11.81,11.82,1183800.0,8.8984,8.8984,8.8684,8.8759,1183800.0
2010-04-19 09:30:00,11.81,11.85,11.73,11.84,380600.0,8.8684,8.8984,8.8083,8.8909,380600.0
2010-04-19 09:35:00,11.84,11.86,11.8,11.8,403000.0,8.8909,8.906,8.8609,8.8609,403000.0
2010-04-19 09:40:00,11.8,11.81,11.76,11.76,662000.0,8.8609,8.8684,8.8309,8.8309,662000.0
2010-04-19 09:45:00,11.77,11.78,11.72,11.73,260200.0,8.8384,8.8459,8.8008,8.8083,260200.0
2010-04-19 09:50:00,11.72,11.77,11.72,11.76,317400.0,8.8008,8.8384,8.8008,8.8309,317400.0
2010-04-19 09:55:00,11.76,11.78,11.72,11.72,218800.0,8.8309,8.8459,8.8008,8.8008,218800.0
2010-04-19 10:00:00,11.73,11.74,11.72,11.74,235000.0,8.8083,8.8158,8.8008,8.8158,235000.0
2010-04-19 10:05:00,11.73,11.74,11.72,11.72,108000.0,8.8083,8.8158,8.8008,8.8008,108000.0
2010-04-19 10:10:00,11.72,11.74,11.72,11.73,159400.0,8.8008,8.8158,8.8008,8.8083,159400.0
2010-04-19 10:15:00,11.74,11.74,11.72,11.73,219800.0,8.8158,8.8158,8.8008,8.8083,219800.0
2010-04-19 10:20:00,11.72,11.73,11.69,11.69,333400.0,8.8008,8.8083,8.7783,8.7783,333400.0
2010-04-19 10:25:00,11.69,11.69,11.65,11.68,702800.0,8.7783,8.7783,8.7483,8.7708,702800.0
2010-04-19 10:30:00,11.67,11.7,11.67,11.69,167400.0,8.7633,8.7858,8.7633,8.7783,167400.0
2010-04-19 10:35:00,11.69,11.71,11.69,11.7,115600.0,8.7783,8.7933,8.7783,8.7858,115600.0
2010-04-19 10:40:00,11.7,11.72,11.7,11.72,49800.0,8.7858,8.8008,8.7858,8.8008,49800.0
2010-04-19 10:45:00,11.72,11.74,11.72,11.72,65000.0,8.8008,8.8158,8.8008,8.8008,65000.0
2010-04-19 10:50:00,11.72,11.72,11.71,11.72,123800.0,8.8008,8.8008,8.7933,8.8008,123800.0
2010-04-19 10:55:00,11.72,11.73,11.7,11.72,149800.0,8.8008,8.8083,8.7858,8.8008,149800.0
2010-04-19 11:00:00,11.72,11.73,11.72,11.72,80200.0,8.8008,8.8083,8.8008,8.8008,80200.0
2010-04-19 11:05:00,11.72,11.77,11.72,11.74,187600.0,8.8008,8.8384,8.8008,8.8158,187600.0
2010-04-19 11:10:00,11.74,11.75,11.74,11.74,307800.0,8.8158,8.8233,8.8158,8.8158,307800.0
2010-04-19 11:15:00,11.74,11.74,11.71,11.71,587400.0,8.8158,8.8158,8.7933,8.7933,587400.0
2010-04-19 11:20:00,11.71,11.72,11.68,11.68,288200.0,8.7933,8.8008,8.7708,8.7708,288200.0
2010-04-19 11:25:00,11.68,11.7,11.67,11.69,247400.0,8.7708,8.7858,8.7633,8.7783,247400.0
2010-04-19 11:30:00,11.68,11.69,11.68,11.69,264400.0,8.7708,8.7783,8.7708,8.7783,264400.0
2010-04-19 11:35:00,11.69,11.7,11.69,11.7,340200.0,8.7783,8.7858,8.7783,8.7858,340200.0
2010-04-19 11:40:00,11.7,11.72,11.69,11.69,159600.0,8.7858,8.8008,8.7783,8.7783,159600.0
2010-04-19 11:45:00,11.69,11.69,11.66,11.67,108600.0,8.7783,8.7783,8.7558,8.7633,108600.0
2010-04-19 11:50:00,11.67,11.68,11.65,11.67,167400.0,8.7633,8.7708,8.7483,8.7633,167400.0
2010-04-19 11:55:00,11.68,11.68,11.64,11.65,227800.0,8.7708,8.7708,8.7407,8.7483,227800.0
2010-04-19 12:00:00,11.65,11.7,11.65,11.7,210400.0,8.7483,8.7858,8.7483,8.7858,210400.0
2010-04-19 12:05:00,11.7,11.71,11.69,11.7,149400.0,8.7858,8.7933,8.7783,8.7858,149400.0
2010-04-19 12:10:00,11.7,11.7,11.66,11.68,174200.0,8.7858,8.7858,8.7558,8.7708,174200.0
2010-04-19 12:15:00,11.68,11.69,11.68,11.69,99200.0,8.7708,8.7783,8.7708,8.7783,99200.0
2010-04-19 12:20:00,11.69,11.71,11.69,11.71,93200.0,8.7783,8.7933,8.7783,8.7933,93200.0
2010-04-19 12:25:00,11.7,11.71,11.69,11.7,101400.0,8.7858,8.7933,8.7783,8.7858,101400.0
2010-04-19 12:30:00,11.7,11.71,11.69,11.7,135400.0,8.7858,8.7933,8.7783,8.7858,135400.0
2010-04-19 12:35:00,11.7,11.71,11.7,11.71,46200.0,8.7858,8.7933,8.7858,8.7933,46200.0
2010-04-19 12:40:00,11.71,11.72,11.71,11.71,95400.0,8.7933,8.8008,8.7933,8.7933,95400.0
2010-04-19 12:45:00,11.71,11.72,11.71,11.72,132800.0,8.7933,8.8008,8.7933,8.8008,132800.0
2010-04-19 12:50:00,11.72,11.72,11.72,11.72,93400.0,8.8008,8.8008,8.8008,8.8008,93400.0
2010-04-19 12:55:00,11.72,11.72,11.72,11.72,9200.0,8.8008,8.8008,8.8008,8.8008,9200.0
2010-04-19 13:00:00,11.72,11.72,11.71,11.72,108000.0,8.8008,8.8008,8.7933,8.8008,108000.0
2010-04-19 13:05:00,11.72,11.72,11.71,11.71,43400.0,8.8008,8.8008,8.7933,8.7933,43400.0
2010-04-19 13:10:00,11.71,11.71,11.71,11.71,10400.0,8.7933,8.7933,8.7933,8.7933,10400.0
2010-04-19 13:15:00,11.71,11.71,11.7,11.7,39800.0,8.7933,8.7933,8.7858,8.7858,39800.0
2010-04-19 13:20:00,11.7,11.71,11.7,11.71,75000.0,8.7858,8.7933,8.7858,8.7933,75000.0
2010-04-19 13:25:00,11.71,11.71,11.68,11.68,79200.0,8.7933,8.7933,8.7708,8.7708,79200.0
2010-04-19 13:30:00,11.68,11.69,11.67,11.67,68200.0,8.7708,8.7783,8.7633,8.7633,68200.0
2010-04-19 13:35:00,11.67,11.68,11.67,11.67,20400.0,8.7633,8.7708,8.7633,8.7633,20400.0
2010-04-19 13:40:00,11.67,11.68,11.67,11.68,113000.0,8.7633,8.7708,8.7633,8.7708,113000.0
2010-04-19 13:45:00,11.67,11.68,11.66,11.66,73800.0,8.7633,8.7708,8.7558,8.7558,73800.0
2010-04-19 13:50:00,11.67,11.67,11.65,11.66,46400.0,8.7633,8.7633,8.7483,8.7558,46400.0
2010-04-19 13:55:00,11.65,11.66,11.65,11.65,134800.0,8.7483,8.7558,8.7483,8.7483,134800.0
2010-04-19 14:00:00,11.65,11.67,11.65,11.67,162800.0,8.7483,8.7633,8.7483,8.7633,162800.0
2010-04-19 14:05:00,11.67,11.68,11.67,11.68,73400.0,8.7633,8.7708,8.7633,8.7708,73400.0
2010-04-19 14:10:00,11.68,11.69,11.67,11.68,124800.0,8.7708,8.7783,8.7633,8.7708,124800.0
2010-04-19 14:15:00,11.68,11.7,11.68,11.7,62400.0,8.7708,8.7858,8.7708,8.7858,62400.0
2010-04-19 14:20:00,11.69,11.7,11.69,11.7,45600.0,8.7783,8.7858,8.7783,8.7858,45600.0
2010-04-19 14:25:00,11.7,11.7,11.69,11.69,385000.0,8.7858,8.7858,8.7783,8.7783,385000.0
2010-04-19 14:30:00,11.69,11.7,11.69,11.7,193600.0,8.7783,8.7858,8.7783,8.7858,193600.0
2010-04-19 14:35:00,11.7,11.7,11.69,11.7,65200.0,8.7858,8.7858,8.7783,8.7858,65200.0
2010-04-19 14:40:00,11.69,11.7,11.69,11.7,22600.0,8.7783,8.7858,8.7783,8.7858,22600.0
2010-04-19 14:45:00,11.69,11.7,11.67,11.67,127000.0,8.7783,8.7858,8.7633,8.7633,127000.0
2010-04-19 14:50:00,11.68,11.69,11.67,11.68,182200.0,8.7708,8.7783,8.7633,8.7708,182200.0
2010-04-19 14:55:00,11.69,11.71,11.68,11.71,121800.0,8.7783,8.7933,8.7708,8.7933,121800.0
2010-04-19 15:00:00,11.71,11.72,11.71,11.71,98600.0,8.7933,8.8008,8.7933,8.7933,98600.0
2010-04-19 15:05:00,11.71,11.71,11.7,11.71,161600.0,8.7933,8.7933,8.7858,8.7933,161600.0
2010-04-19 15:10:00,11.71,11.72,11.7,11.7,219400.0,8.7933,8.8008,8.7858,8.7858,219400.0
2010-04-19 15:15:00,11.7,11.71,11.7,11.7,85200.0,8.7858,8.7933,8.7858,8.7858,85200.0
2010-04-19 15:20:00,11.7,11.72,11.7,11.71,137800.0,8.7858,8.8008,8.7858,8.7933,137800.0
2010-04-19 15:25:00,11.71,11.72,11.71,11.72,77000.0,8.7933,8.8008,8.7933,8.8008,77000.0
2010-04-19 15:30:00,11.72,11.72,11.72,11.72,170800.0,8.8008,8.8008,8.8008,8.8008,170800.0
2010-04-19 15:35:00,11.72,11.73,11.72,11.73,120000.0,8.8008,8.8083,8.8008,8.8083,120000.0
2010-04-19 15:40:00,11.72,11.74,11.72,11.73,235600.0,8.8008,8.8158,8.8008,8.8083,235600.0
2010-04-19 15:45:00,11.72,11.75,11.72,11.74,595400.0,8.8008,8.8233,8.8008,8.8158,595400.0
2010-04-19 15:50:00,11.74,11.74,11.73,11.74,582400.0,8.8158,8.8158,8.8083,8.8158,582400.0
2010-04-19 15:55:00,11.74,11.76,11.74,11.74,461600.0,8.8158,8.8309,8.8158,8.8158,461600.0
2010-04-20 09:30:00,11.75,11.76,11.7,11.76,500000.0,8.8233,8.8309,8.7858,8.8309,500000.0
2010-04-20 09:35:00,11.76,11.78,11.72,11.78,501000.0,8.8309,8.8459,8.8008,8.8459,501000.0
2010-04-20 09:40:00,11.78,11.8,11.74,11.78,625200.0,8.8459,8.8609,8.8158,8.8459,625200.0
2010-04-20 09:45:00,11.79,11.79,11.77,11.78,453400.0,8.8534,8.8534,8.8384,8.8459,453400.0
2010-04-20 09:50:00,11.77,11.78,11.75,11.78,481800.0,8.8384,8.8459,8.8233,8.8459,481800.0
2010-04-20 09:55:00,11.78,11.79,11.78,11.78,133600.0,8.8459,8.8534,8.8459,8.8459,133600.0
2010-04-20 10:00:00,11.78,11.78,11.76,11.76,187800.0,8.8459,8.8459,8.8309,8.8309,187800.0
2010-04-20 10:05:00,11.76,11.79,11.76,11.79,182800.0,8.8309,8.8534,8.8309,8.8534,182800.0
2010-04-20 10:10:00,11.79,11.8,11.79,11.8,75000.0,8.8534,8.8609,8.8534,8.8609,75000.0
2010-04-20 10:15:00,11.79,11.83,11.79,11.81,91200.0,8.8534,8.8834,8.8534,8.8684,91200.0
2010-04-20 10:20:00,11.81,11.82,11.81,11.81,168800.0,8.8684,8.8759,8.8684,8.8684,168800.0
2010-04-20 10:25:00,11.81,11.81,11.77,11.77,183600.0,8.8684,8.8684,8.8384,8.8384,183600.0
2010-04-20 10:30:00,11.78,11.79,11.77,11.78,163200.0,8.8459,8.8534,8.8384,8.8459,163200.0
2010-04-20 10:35:00,11.78,11.79,11.72,11.74,270800.0,8.8459,8.8534,8.8008,8.8158,270800.0
2010-04-20 10:40:00,11.74,11.74,11.72,11.74,376800.0,8.8158,8.8158,8.8008,8.8158,376800.0
2010-04-20 10:45:00,11.74,11.74,11.73,11.74,256600.0,8.8158,8.8158,8.8083,8.8158,256600.0
2010-04-20 10:50:00,11.74,11.75,11.72,11.74,1088200.0,8.8158,8.8233,8.8008,8.8158,1088200.0
2010-04-20 10:55:00,11.75,11.75,11.74,11.74,113800.0,8.8233,8.8233,8.8158,8.8158,113800.0
2010-04-20 11:00:00,11.74,11.74,11.74,11.74,82400.0,8.8158,8.8158,8.8158,8.8158,82400.0
2010-04-20 11:05:00,11.74,11.74,11.73,11.74,91600.0,8.8158,8.8158,8.8083,8.8158,91600.0
2010-04-20 11:10:00,11.74,11.76,11.74,11.74,62000.0,8.8158,8.8309,8.8158,8.8158,62000.0
2010-04-20 11:15:00,11.75,11.75,11.74,11.74,94000.0,8.8233,8.8233,8.8158,8.8158,94000.0
2010-04-20 11:20:00,11.74,11.74,11.73,11.74,549600.0,8.8158,8.8158,8.8083,8.8158,549600.0
2010-04-20 11:25:00,11.74,11.74,11.73,11.73,79800.0,8.8158,8.8158,8.8083,8.8083,79800.0
2010-04-20 11:30:00,11.73,11.74,11.72,11.72,99200.0,8.8083,8.8158,8.8008,8.8008,99200.0
2010-04-20 11:35:00,11.73,11.73,11.72,11.72,65400.0,8.8083,8.8083,8.8008,8.8008,65400.0
2010-04-20 11:40:00,11.72,11.72,11.7,11.7,167600.0,8.8008,8.8008,8.7858,8.7858,167600.0
2010-04-20 11:45:00,11.7,11.7,11.7,11.7,41600.0,8.7858,8.7858,8.7858,8.7858,41600.0
2010-04-20 11:50:00,11.7,11.7,11.7,11.7,64400.0,8.7858,8.7858,8.7858,8.7858,64400.0
2010-04-20 11:55:00,11.7,11.7,11.69,11.7,177200.0,8.7858,8.7858,8.7783,8.7858,177200.0
2010-04-20 12:00:00,11.7,11.7,11.7,11.7,65600.0,8.7858,8.7858,8.7858,8.7858,65600.0
2010-04-20 12:05:00,11.7,11.72,11.7,11.71,190800.0,8.7858,8.8008,8.7858,8.7933,190800.0
2010-04-20 12:10:00,11.71,11.71,11.67,11.69,603200.0,8.7933,8.7933,8.7633,8.7783,603200.0
2010-04-20 12:15:00,11.69,11.71,11.69,11.69,181600.0,8.7783,8.7933,8.7783,8.7783,181600.0
2010-04-20 12:20:00,11.69,11.69,11.67,11.67,120000.0,8.7783,8.7783,8.7633,8.7633,120000.0
2010-04-20 12:25:00,11.67,11.68,11.65,11.67,231600.0,8.7633,8.7708,8.7483,8.7633,231600.0
2010-04-20 12:30:00,11.67,11.69,11.67,11.69,74800.0,8.7633,8.7783,8.7633,8.7783,74800.0
2010-04-20 12:35:00,11.69,11.69,11.68,11.69,30200.0,8.7783,8.7783,8.7708,8.7783,30200.0
2010-04-20 12:40:00,11.69,11.69,11.69,11.69,29200.0,8.7783,8.7783,8.7783,8.7783,29200.0
2010-04-20 12:45:00,11.69,11.7,11.69,11.7,69800.0,8.7783,8.7858,8.7783,8.7858,69800.0
2010-04-20 12:50:00,11.7,11.71,11.68,11.7,180000.0,8.7858,8.7933,8.7708,8.7858,180000.0
2010-04-20 12:55:00,11.69,11.7,11.69,11.69,99000.0,8.7783,8.7858,8.7783,8.7783,99000.0
2010-04-20 13:00:00,11.69,11.7,11.69,11.69,60000.0,8.7783,8.7858,8.7783,8.7783,60000.0
2010-04-20 13:05:00,11.69,11.7,11.69,11.69,48000.0,8.7783,8.7858,8.7783,8.7783,48000.0
2010-04-20 13:10:00,11.7,11.7,11.68,11.68,112200.0,8.7858,8.7858,8.7708,8.7708,112200.0
2010-04-20 13:15:00,11.69,11.69,11.68,11.69,51000.0,8.7783,8.7783,8.7708,8.7783,51000.0
2010-04-20 13:20:00,11.69,11.7,11.69,11.7,43200.0,8.7783,8.7858,8.7783,8.7858,43200.0
2010-04-20 13:25:00,11.69,11.7,11.69,11.7,36200.0,8.7783,8.7858,8.7783,8.7858,36200.0
2010-04-20 13:30:00,11.7,11.7,11.68,11.68,128200.0,8.7858,8.7858,8.7708,8.7708,128200.0
2010-04-20 13:35:00,11.68,11.7,11.68,11.69,96800.0,8.7708,8.7858,8.7708,8.7783,96800.0
2010-04-20 13:40:00,11.69,11.7,11.69,11.69,68000.0,8.7783,8.7858,8.7783,8.7783,68000.0
2010-04-20 13:45:00,11.69,11.69,11.69,11.69,23000.0,8.7783,8.7783,8.7783,8.7783,23000.0
2010-04-20 13:50:00,11.69,11.69,11.69,11.69,39800.0,8.7783,8.7783,8.7783,8.7783,39800.0
2010-04-20 13:55:00,11.69,11.69,11.69,11.69,43000.0,8.7783,8.7783,8.7783,8.7783,43000.0
2010-04-20 14:00:00,11.69,11.69,11.68,11.68,80600.0,8.7783,8.7783,8.7708,8.7708,80600.0
2010-04-20 14:05:00,11.69,11.69,11.68,11.68,64200.0,8.7783,8.7783,8.7708,8.7708,64200.0
2010-04-20 14:10:00,11.68,11.68,11.68,11.68,47800.0,8.7708,8.7708,8.7708,8.7708,47800.0
2010-04-20 14:15:00,11.68,11.69,11.68,11.68,57000.0,8.7708,8.7783,8.7708,8.7708,57000.0
2010-04-20 14:20:00,11.68,11.69,11.68,11.68,49200.0,8.7708,8.7783,8.7708,8.7708,49200.0
2010-04-20 14:25:00,11.68,11.69,11.68,11.69,80800.0,8.7708,8.7783,8.7708,8.7783,80800.0
2010-04-20 14:30:00,11.69,11.69,11.69,11.69,72800.0,8.7783,8.7783,8.7783,8.7783,72800.0
2010-04-20 14:35:00,11.69,11.69,11.69,11.69,172600.0,8.7783,8.7783,8.7783,8.7783,172600.0
2010-04-20 14:40:00,11.69,11.69,11.69,11.69,202400.0,8.7783,8.7783,8.7783,8.7783,202400.0
2010-04-20 14:45:00,11.69,11.69,11.69,11.69,98600.0,8.7783,8.7783,8.7783,8.7783,98600.0
2010-04-20 14:50:00,11.69,11.69,11.69,11.69,122800.0,8.7783,8.7783,8.7783,8.7783,122800.0
2010-04-20 14:55:00,11.69,11.69,11.68,11.69,157400.0,8.7783,8.7783,8.7708,8.7783,157400.0
2010-04-20 15:00:00,11.69,11.71,11.69,11.71,397800.0,8.7783,8.7933,8.7783,8.7933,397800.0
2010-04-20 15:05:00,11.71,11.71,11.7,11.7,136600.0,8.7933,8.7933,8.7858,8.7858,136600.0
2010-04-20 15:10:00,11.7,11.7,11.68,11.68,163600.0,8.7858,8.7858,8.7708,8.7708,163600.0
2010-04-20 15:15:00,11.69,11.69,11.68,11.68,101400.0,8.7783,8.7783,8.7708,8.7708,101400.0
2010-04-20 15:20:00,11.68,11.69,11.68,11.69,157800.0,8.7708,8.7783,8.7708,8.7783,157800.0
2010-04-20 15:25:00,11.69,11.71,11.69,11.71,95600.0,8.7783,8.7933,8.7783,8.7933,95600.0
2010-04-20 15:30:00,11.71,11.71,11.7,11.7,110800.0,8.7933,8.7933,8.7858,8.7858,110800.0
2010-04-20 15:35:00,11.7,11.7,11.69,11.7,178400.0,8.7858,8.7858,8.7783,8.7858,178400.0
2010-04-20 15:40:00,11.7,11.7,11.69,11.7,118200.0,8.7858,8.7858,8.7783,8.7858,118200.0
2010-04-20 15:45:00,11.7,11.71,11.7,11.71,188000.0,8.7858,8.7933,8.7858,8.7933,188000.0
2010-04-20 15:50:00,11.71,11.71,11.7,11.7,252600.0,8.7933,8.7933,8.7858,8.7858,252600.0
2010-04-20 15:55:00,11.71,11.71,11.7,11.71,519200.0,8.7933,8.7933,8.7858,8.7933,519200.0
2010-04-21 09:30:00,11.7,11.75,11.7,11.75,143000.0,8.7858,8.8233,8.7858,8.8233,143000.0
2010-04-21 09:35:00,11.74,11.76,11.72,11.75,274400.0,8.8158,8.8309,8.8008,8.8233,274400.0
2010-04-21 09:40:00,11.75,11.77,11.74,11.75,293200.0,8.8233,8.8384,8.8158,8.8233,293200.0
2010-04-21 09:45:00,11.75,11.76,11.74,11.75,109600.0,8.8233,8.8309,8.8158,8.8233,109600.0
2010-04-21 09:50:00,11.75,11.76,11.74,11.74,104600.0,8.8233,8.8309,8.8158,8.8158,104600.0
2010-04-21 09:55:00,11.74,11.75,11.74,11.74,106800.0,8.8158,8.8233,8.8158,8.8158,106800.0
2010-04-21 10:00:00,11.74,11.75,11.73,11.74,111800.0,8.8158,8.8233,8.8083,8.8158,111800.0
2010-04-21 10:05:00,11.74,11.74,11.74,11.74,78400.0,8.8158,8.8158,8.8158,8.8158,78400.0
2010-04-21 10:10:00,11.74,11.74,11.74,11.74,33000.0,8.8158,8.8158,8.8158,8.8158,33000.0
2010-04-21 10:15:00,11.74,11.74,11.74,11.74,52400.0,8.8158,8.8158,8.8158,8.8158,52400.0
2010-04-21 10:20:00,11.74,11.76,11.74,11.76,143800.0,8.8158,8.8309,8.8158,8.8309,143800.0
2010-04-21 10:25:00,11.76,11.76,11.74,11.75,132000.0,8.8309,8.8309,8.8158,8.8233,132000.0
2010-04-21 10:30:00,11.75,11.77,11.74,11.74,284200.0,8.8233,8.8384,8.8158,8.8158,284200.0
2010-04-21 10:35:00,11.74,11.76,11.74,11.75,118000.0,8.8158,8.8309,8.8158,8.8233,118000.0
2010-04-21 10:40:00,11.75,11.77,11.75,11.77,62800.0,8.8233,8.8384,8.8233,8.8384,62800.0
2010-04-21 10:45:00,11.77,11.78,11.76,11.77,153000.0,8.8384,8.8459,8.8309,8.8384,153000.0
2010-04-21 10:50:00,11.77,11.77,11.76,11.76,86200.0,8.8384,8.8384,8.8309,8.8309,86200.0
2010-04-21 10:55:00,11.76,11.77,11.75,11.75,82400.0,8.8309,8.8384,8.8233,8.8233,82400.0
2010-04-21 11:00:00,11.76,11.76,11.74,11.76,90000.0,8.8309,8.8309,8.8158,8.8309,90000.0
2010-04-21 11:05:00,11.76,11.76,11.74,11.75,27400.0,8.8309,8.8309,8.8158,8.8233,27400.0
2010-04-21 11:10:00,11.74,11.77,11.74,11.77,113800.0,8.8158,8.8384,8.8158,8.8384,113800.0
2010-04-21 11:15:00,11.77,11.77,11.74,11.75,73800.0,8.8384,8.8384,8.8158,8.8233,73800.0
2010-04-21 11:20:00,11.76,11.76,11.74,11.74,56000.0,8.8309,8.8309,8.8158,8.8158,56000.0
2010-04-21 11:25:00,11.74,11.75,11.72,11.74,124400.0,8.8158,8.8233,8.8008,8.8158,124400.0
2010-04-21 11:30:00,11.74,11.74,11.72,11.72,81200.0,8.8158,8.8158,8.8008,8.8008,81200.0
2010-04-21 11:35:00,11.72,11.73,11.71,11.72,86400.0,8.8008,8.8083,8.7933,8.8008,86400.0
2010-04-21 11:40:00,11.73,11.74,11.72,11.72,35000.0,8.8083,8.8158,8.8008,8.8008,35000.0
2010-04-21 11:45:00,11.73,11.74,11.72,11.72,84600.0,8.8083,8.8158,8.8008,8.8008,84600.0
2010-04-21 11:50:00,11.72,11.72,11.72,11.72,70400.0,8.8008,8.8008,8.8008,8.8008,70400.0
2010-04-21 11:55:00,11.72,11.72,11.71,11.72,51200.0,8.8008,8.8008,8.7933,8.8008,51200.0
2010-04-21 12:00:00,11.72,11.72,11.71,11.71,27000.0,8.8008,8.8008,8.7933,8.7933,27000.0
2010-04-21 12:05:00,11.72,11.72,11.7,11.7,118800.0,8.8008,8.8008,8.7858,8.7858,118800.0
2010-04-21 12:10:00,11.7,11.7,11.69,11.69,66200.0,8.7858,8.7858,8.7783,8.7783,66200.0
2010-04-21 12:15:00,11.69,11.7,11.69,11.7,94400.0,8.7783,8.7858,8.7783,8.7858,94400.0
2010-04-21 12:20:00,11.7,11.7,11.7,11.7,13600.0,8.7858,8.7858,8.7858,8.7858,13600.0
2010-04-21 12:25:00,11.7,11.71,11.7,11.7,104200.0,8.7858,8.7933,8.7858,8.7858,104200.0
2010-04-21 12:30:00,11.7,11.7,11.69,11.7,95800.0,8.7858,8.7858,8.7783,8.7858,95800.0
2010-04-21 12:35:00,11.7,11.71,11.69,11.7,82000.0,8.7858,8.7933,8.7783,8.7858,82000.0
2010-04-21 12:40:00,11.7,11.71,11.7,11.71,94800.0,8.7858,8.7933,8.7858,8.7933,94800.0
2010-04-21 12:45:00,11.71,11.71,11.7,11.7,120400.0,8.7933,8.7933,8.7858,8.7858,120400.0
2010-04-21 12:50:00,11.7,11.71,11.69,11.69,132400.0,8.7858,8.7933,8.7783,8.7783,132400.0
2010-04-21 12:55:00,11.69,11.7,11.69,11.69,93400.0,8.7783,8.7858,8.7783,8.7783,93400.0
2010-04-21 13:00:00,11.69,11.7,11.68,11.69,113200.0,8.7783,8.7858,8.7708,8.7783,113200.0
2010-04-21 13:05:00,11.69,11.7,11.69,11.69,41200.0,8.7783,8.7858,8.7783,8.7783,41200.0
2010-04-21 13:10:00,11.69,11.7,11.69,11.69,32400.0,8.7783,8.7858,8.7783,8.7783,32400.0
2010-04-21 13:15:00,11.69,11.7,11.68,11.7,64000.0,8.7783,8.7858,8.7708,8.7858,64000.0
2010-04-21 13:20:00,11.7,11.72,11.7,11.72,44800.0,8.7858,8.8008,8.7858,8.8008,44800.0
2010-04-21 13:25:00,11.71,11.72,11.71,11.71,79200.0,8.7933,8.8008,8.7933,8.7933,79200.0
2010-04-21 13:30:00,11.72,11.72,11.72,11.72,59600.0,8.8008,8.8008,8.8008,8.8008,59600.0
2010-04-21 13:35:00,11.72,11.72,11.71,11.72,93400.0,8.8008,8.8008,8.7933,8.8008,93400.0
2010-04-21 13:40:00,11.72,11.72,11.72,11.72,35600.0,8.8008,8.8008,8.8008,8.8008,35600.0
2010-04-21 13:45:00,11.72,11.74,11.72,11.74,126600.0,8.8008,8.8158,8.8008,8.8158,126600.0
2010-04-21 13:50:00,11.74,11.74,11.72,11.72,138200.0,8.8158,8.8158,8.8008,8.8008,138200.0
2010-04-21 13:55:00,11.73,11.74,11.72,11.74,177400.0,8.8083,8.8158,8.8008,8.8158,177400.0
2010-04-21 14:00:00,11.74,11.74,11.72,11.73,98800.0,8.8158,8.8158,8.8008,8.8083,98800.0
2010-04-21 14:05:00,11.73,11.74,11.72,11.74,235200.0,8.8083,8.8158,8.8008,8.8158,235200.0
2010-04-21 14:10:00,11.74,11.74,11.73,11.73,30000.0,8.8158,8.8158,8.8083,8.8083,30000.0
2010-04-21 14:15:00,11.74,11.74,11.72,11.74,210000.0,8.8158,8.8158,8.8008,8.8158,210000.0
2010-04-21 14:20:00,11.73,11.74,11.73,11.74,133800.0,8.8083,8.8158,8.8083,8.8158,133800.0
2010-04-21 14:25:00,11.74,11.74,11.73,11.73,27200.0,8.8158,8.8158,8.8083,8.8083,27200.0
2010-04-21 14:30:00,11.73,11.74,11.73,11.73,20600.0,8.8083,8.8158,8.8083,8.8083,20600.0
2010-04-21 14:35:00,11.73,11.74,11.72,11.74,188800.0,8.8083,8.8158,8.8008,8.8158,188800.0
2010-04-21 14:40:00,11.74,11.74,11.74,11.74,44000.0,8.8158,8.8158,8.8158,8.8158,44000.0
2010-04-21 14:45:00,11.74,11.74,11.74,11.74,61800.0,8.8158,8.8158,8.8158,8.8158,61800.0
2010-04-21 14:50:00,11.74,11.74,11.74,11.74,93800.0,8.8158,8.8158,8.8158,8.8158,93800.0
2010-04-21 14:55:00,11.74,11.74,11.74,11.74,93800.0,8.8158,8.8158,8.8158,8.8158,93800.0
2010-04-21 15:00:00,11.74,11.75,11.74,11.75,30200.0,8.8158,8.8233,8.8158,8.8233,30200.0
2010-04-21 15:05:00,11.75,11.75,11.74,11.74,99800.0,8.8233,8.8233,8.8158,8.8158,99800.0
2010-04-21 15:10:00,11.74,11.74,11.74,11.74,118600.0,8.8158,8.8158,8.8158,8.8158,118600.0
2010-04-21 15:15:00,11.74,11.74,11.74,11.74,29800.0,8.8158,8.8158,8.8158,8.8158,29800.0
2010-04-21 15:20:00,11.74,11.74,11.72,11.72,107600.0,8.8158,8.8158,8.8008,8.8008,107600.0
2010-04-21 15:25:00,11.73,11.74,11.72,11.74,142600.0,8.8083,8.8158,8.8008,8.8158,142600.0
2010-04-21 15:30:00,11.74,11.74,11.74,11.74,157600.0,8.8158,8.8158,8.8158,8.8158,157600.0
2010-04-21 15:35:00,11.74,11.74,11.74,11.74,65800.0,8.8158,8.8158,8.8158,8.8158,65800.0
2010-04-21 15:40:00,11.74,11.74,11.74,11.74,109600.0,8.8158,8.8158,8.8158,8.8158,109600.0
2010-04-21 15:45:00,11.74,11.74,11.74,11.74,267400.0,8.8158,8.8158,8.8158,8.8158,267400.0
2010-04-21 15:50:00,11.74,11.74,11.74,11.74,199800.0,8.8158,8.8158,8.8158,8.8158,199800.0
2010-04-21 15:55:00,11.74,11.75,11.74,11.74,472800.0,8.8158,8.8233,8.8158,8.8158,472800.0
2010-04-22 09:30:00,11.66,11.74,11.66,11.7,377800.0,8.7558,8.8158,8.7558,8.7858,377800.0
2010-04-22 09:35:00,11.7,11.7,11.65,11.65,254200.0,8.7858,8.7858,8.7483,8.7483,254200.0
2010-04-22 09:40:00,11.65,11.68,11.65,11.66,178200.0,8.7483,8.7708,8.7483,8.7558,178200.0
2010-04-22 09:45:00,11.66,11.67,11.64,11.64,187200.0,8.7558,8.7633,8.7407,8.7407,187200.0
2010-04-22 09:50:00,11.63,11.65,11.62,11.62,327400.0,8.7332,8.7483,8.7257,8.7257,327400.0
2010-04-22 09:55:00,11.62,11.67,11.61,11.63,465800.0,8.7257,8.7633,8.7182,8.7332,465800.0
2010-04-22 10:00:00,11.63,11.65,11.59,11.59,616400.0,8.7332,8.7483,8.7032,8.7032,616400.0
2010-04-22 10:05:00,11.59,11.63,11.59,11.61,212200.0,8.7032,8.7332,8.7032,8.7182,212200.0
2010-04-22 10:10:00,11.61,11.62,11.59,11.61,180200.0,8.7182,8.7257,8.7032,8.7182,180200.0
2010-04-22 10:15:00,11.61,11.63,11.6,11.62,199400.0,8.7182,8.7332,8.7107,8.7257,199400.0
2010-04-22 10:20:00,11.63,11.63,11.62,11.63,285200.0,8.7332,8.7332,8.7257,8.7332,285200.0
2010-04-22 10:25:00,11.63,11.68,11.63,11.67,440400.0,8.7332,8.7708,8.7332,8.7633,440400.0
2010-04-22 10:30:00,11.67,11.67,11.62,11.65,337200.0,8.7633,8.7633,8.7257,8.7483,337200.0
2010-04-22 10:35:00,11.64,11.65,11.63,11.63,318600.0,8.7407,8.7483,8.7332,8.7332,318600.0
2010-04-22 10:40:00,11.63,11.63,11.62,11.63,136600.0,8.7332,8.7332,8.7257,8.7332,136600.0
2010-04-22 10:45:00,11.63,11.63,11.62,11.62,154000.0,8.7332,8.7332,8.7257,8.7257,154000.0
2010-04-22 10:50:00,11.62,11.63,11.6,11.63,281200.0,8.7257,8.7332,8.7107,8.7332,281200.0
2010-04-22 10:55:00,11.63,11.66,11.63,11.65,146000.0,8.7332,8.7558,8.7332,8.7483,146000.0
2010-04-22 11:00:00,11.65,11.65,11.63,11.65,198600.0,8.7483,8.7483,8.7332,8.7483,198600.0
2010-04-22 11:05:00,11.65,11.68,11.65,11.67,126200.0,8.7483,8.7708,8.7483,8.7633,126200.0
2010-04-22 11:10:00,11.68,11.7,11.68,11.7,147200.0,8.7708,8.7858,8.7708,8.7858,147200.0
2010-04-22 11:15:00,11.7,11.71,11.69,11.71,123200.0,8.7858,8.7933,8.7783,8.7933,123200.0
2010-04-22 11:20:00,11.71,11.71,11.7,11.71,30400.0,8.7933,8.7933,8.7858,8.7933,30400.0
2010-04-22 11:25:00,11.71,11.72,11.7,11.7,297000.0,8.7933,8.8008,8.7858,8.7858,297000.0
2010-04-22 11:30:00,11.71,11.71,11.69,11.69,129400.0,8.7933,8.7933,8.7783,8.7783,129400.0
2010-04-22 11:35:00,11.69,11.69,11.68,11.69,101800.0,8.7783,8.7783,8.7708,8.7783,101800.0
2010-04-22 11:40:00,11.69,11.69,11.68,11.68,96200.0,8.7783,8.7783,8.7708,8.7708,96200.0
2010-04-22 11:45:00,11.68,11.69,11.66,11.67,58000.0,8.7708,8.7783,8.7558,8.7633,58000.0
2010-04-22 11:50:00,11.66,11.68,11.66,11.68,48800.0,8.7558,8.7708,8.7558,8.7708,48800.0
2010-04-22 11:55:00,11.68,11.68,11.67,11.68,51600.0,8.7708,8.7708,8.7633,8.7708,51600.0
2010-04-22 12:00:00,11.68,11.68,11.67,11.67,96200.0,8.7708,8.7708,8.7633,8.7633,96200.0
2010-04-22 12:05:00,11.66,11.68,11.66,11.67,46800.0,8.7558,8.7708,8.7558,8.7633,46800.0
2010-04-22 12:10:00,11.67,11.68,11.67,11.67,47400.0,8.7633,8.7708,8.7633,8.7633,47400.0
2010-04-22 12:15:00,11.68,11.68,11.63,11.65,810400.0,8.7708,8.7708,8.7332,8.7483,810400.0
2010-04-22 12:20:00,11.65,11.66,11.65,11.66,520800.0,8.7483,8.7558,8.7483,8.7558,520800.0
2010-04-22 12:25:00,11.66,11.68,11.65,11.68,149600.0,8.7558,8.7708,8.7483,8.7708,149600.0
2010-04-22 12:30:00,11.68,11.69,11.68,11.69,25800.0,8.7708,8.7783,8.7708,8.7783,25800.0
2010-04-22 12:35:00,11.69,11.71,11.69,11.7,151200.0,8.7783,8.7933,8.7783,8.7858,151200.0
2010-04-22 12:40:00,11.7,11.7,11.7,11.7,25400.0,8.7858,8.7858,8.7858,8.7858,25400.0
2010-04-22 12:45:00,11.7,11.7,11.68,11.68,119800.0,8.7858,8.7858,8.7708,8.7708,119800.0
2010-04-22 12:50:00,11.68,11.69,11.67,11.68,117800.0,8.7708,8.7783,8.7633,8.7708,117800.0
2010-04-22 12:55:00,11.68,11.68,11.67,11.68,98200.0,8.7708,8.7708,8.7633,8.7708,98200.0
2010-04-22 13:00:00,11.68,11.71,11.68,11.71,137200.0,8.7708,8.7933,8.7708,8.7933,137200.0
2010-04-22 13:05:00,11.72,11.73,11.71,11.73,115600.0,8.8008,8.8083,8.7933,8.8083,115600.0
2010-04-22 13:10:00,11.73,11.74,11.72,11.73,129800.0,8.8083,8.8158,8.8008,8.8083,129800.0
2010-04-22 13:15:00,11.73,11.76,11.73,11.75,141000.0,8.8083,8.8309,8.8083,8.8233,141000.0
2010-04-22 13:20:00,11.76,11.77,11.75,11.76,99400.0,8.8309,8.8384,8.8233,8.8309,99400.0
2010-04-22 13:25:00,11.76,11.77,11.75,11.76,66000.0,8.8309,8.8384,8.8233,8.8309,66000.0
2010-04-22 13:30:00,11.76,11.76,11.73,11.73,61400.0,8.8309,8.8309,8.8083,8.8083,61400.0
2010-04-22 13:35:00,11.73,11.74,11.72,11.74,110800.0,8.8083,8.8158,8.8008,8.8158,110800.0
2010-04-22 13:40:00,11.74,11.76,11.74,11.74,96600.0,8.8158,8.8309,8.8158,8.8158,96600.0
2010-04-22 13:45:00,11.74,11.75,11.74,11.74,70600.0,8.8158,8.8233,8.8158,8.8158,70600.0
2010-04-22 13:50:00,11.74,11.76,11.74,11.75,137800.0,8.8158,8.8309,8.8158,8.8233,137800.0
2010-04-22 13:55:00,11.75,11.77,11.75,11.77,105000.0,8.8233,8.8384,8.8233,8.8384,105000.0
2010-04-22 14:00:00,11.77,11.78,11.76,11.76,115400.0,8.8384,8.8459,8.8309,8.8309,115400.0
2010-04-22 14:05:00,11.76,11.77,11.75,11.77,204400.0,8.8309,8.8384,8.8233,8.8384,204400.0
2010-04-22 14:10:00,11.77,11.78,11.76,11.77,461600.0,8.8384,8.8459,8.8309,8.8384,461600.0
2010-04-22 14:15:00,11.77,11.79,11.77,11.78,92400.0,8.8384,8.8534,8.8384,8.8459,92400.0
2010-04-22 14:20:00,11.78,11.8,11.78,11.79,186000.0,8.8459,8.8609,8.8459,8.8534,186000.0
2010-04-22 14:25:00,11.79,11.82,11.79,11.81,257000.0,8.8534,8.8759,8.8534,8.8684,257000.0
2010-04-22 14:30:00,11.81,11.83,11.8,11.81,156200.0,8.8684,8.8834,8.8609,8.8684,156200.0
2010-04-22 14:35:00,11.81,11.82,11.81,11.81,149000.0,8.8684,8.8759,8.8684,8.8684,149000.0
2010-04-22 14:40:00,11.81,11.83,11.81,11.82,133800.0,8.8684,8.8834,8.8684,8.8759,133800.0
2010-04-22 14:45:00,11.82,11.83,11.81,11.83,176400.0,8.8759,8.8834,8.8684,8.8834,176400.0
2010-04-22 14:50:00,11.83,11.84,11.82,11.83,176000.0,8.8834,8.8909,8.8759,8.8834,176000.0
2010-04-22 14:55:00,11.83,11.83,11.81,11.82,96400.0,8.8834,8.8834,8.8684,8.8759,96400.0
2010-04-22 15:00:00,11.82,11.83,11.81,11.82,89600.0,8.8759,8.8834,8.8684,8.8759,89600.0
2010-04-22 15:05:00,11.82,11.83,11.81,11.82,71200.0,8.8759,8.8834,8.8684,8.8759,71200.0
2010-04-22 15:10:00,11.81,11.83,11.81,11.83,103400.0,8.8684,8.8834,8.8684,8.8834,103400.0
2010-04-22 15:15:00,11.83,11.84,11.83,11.84,318800.0,8.8834,8.8909,8.8834,8.8909,318800.0
2010-04-22 15:20:00,11.84,11.84,11.84,11.84,45000.0,8.8909,8.8909,8.8909,8.8909,45000.0
2010-04-22 15:25:00,11.84,11.84,11.82,11.83,244400.0,8.8909,8.8909,8.8759,8.8834,244400.0
2010-04-22 15:30:00,11.83,11.85,11.83,11.85,148000.0,8.8834,8.8984,8.8834,8.8984,148000.0
2010-04-22 15:35:00,11.84,11.85,11.84,11.85,312000.0,8.8909,8.8984,8.8909,8.8984,312000.0
2010-04-22 15:40:00,11.85,11.86,11.85,11.86,170400.0,8.8984,8.906,8.8984,8.906,170400.0
2010-04-22 15:45:00,11.86,11.88,11.86,11.87,295200.0,8.906,8.921,8.906,8.9135,295200.0
2010-04-22 15:50:00,11.87,11.87,11.85,11.85,331200.0,8.9135,8.9135,8.8984,8.8984,331200.0
2010-04-22 15:55:00,11.85,11.85,11.84,11.84,511400.0,8.8984,8.8984,8.8909,8.8909,511400.0
2010-04-23 09:30:00,11.85,11.85,11.77,11.8,230600.0,8.8984,8.8984,8.8384,8.8609,230600.0
2010-04-23 09:35:00,11.8,11.81,11.77,11.79,158600.0,8.8609,8.8684,8.8384,8.8534,158600.0
2010-04-23 09:40:00,11.79,11.81,11.79,11.8,201600.0,8.8534,8.8684,8.8534,8.8609,201600.0
2010-04-23 09:45:00,11.8,11.8,11.79,11.8,103400.0,8.8609,8.8609,8.8534,8.8609,103400.0
2010-04-23 09:50:00,11.8,11.83,11.79,11.82,204600.0,8.8609,8.8834,8.8534,8.8759,204600.0
2010-04-23 09:55:00,11.81,11.81,11.78,11.78,62600.0,8.8684,8.8684,8.8459,8.8459,62600.0
2010-04-23 10:00:00,11.79,11.81,11.77,11.81,267800.0,8.8534,8.8684,8.8384,8.8684,267800.0
2010-04-23 10:05:00,11.81,11.84,11.81,11.82,272400.0,8.8684,8.8909,8.8684,8.8759,272400.0
2010-04-23 10:10:00,11.83,11.83,11.81,11.81,90600.0,8.8834,8.8834,8.8684,8.8684,90600.0
2010-04-23 10:15:00,11.81,11.81,11.81,11.81,91400.0,8.8684,8.8684,8.8684,8.8684,91400.0
2010-04-23 10:20:00,11.8,11.81,11.79,11.79,71200.0,8.8609,8.8684,8.8534,8.8534,71200.0
2010-04-23 10:25:00,11.8,11.8,11.79,11.79,172600.0,8.8609,8.8609,8.8534,8.8534,172600.0
2010-04-23 10:30:00,11.79,11.79,11.72,11.72,452000.0,8.8534,8.8534,8.8008,8.8008,452000.0
2010-04-23 10:35:00,11.72,11.77,11.72,11.76,257800.0,8.8008,8.8384,8.8008,8.8309,257800.0
2010-04-23 10:40:00,11.76,11.76,11.74,11.76,100200.0,8.8309,8.8309,8.8158,8.8309,100200.0
2010-04-23 10:45:00,11.76,11.76,11.74,11.76,240200.0,8.8309,8.8309,8.8158,8.8309,240200.0
2010-04-23 10:50:00,11.76,11.76,11.74,11.75,201600.0,8.8309,8.8309,8.8158,8.8233,201600.0
2010-04-23 10:55:00,11.75,11.76,11.74,11.75,311600.0,8.8233,8.8309,8.8158,8.8233,311600.0
2010-04-23 11:00:00,11.76,11.77,11.74,11.77,101400.0,8.8309,8.8384,8.8158,8.8384,101400.0
2010-04-23 11:05:00,11.77,11.79,11.76,11.78,272600.0,8.8384,8.8534,8.8309,8.8459,272600.0
2010-04-23 11:10:00,11.78,11.8,11.78,11.78,66200.0,8.8459,8.8609,8.8459,8.8459,66200.0
2010-04-23 11:15:00,11.79,11.79,11.77,11.78,85400.0,8.8534,8.8534,8.8384,8.8459,85400.0
2010-04-23 11:20:00,11.78,11.79,11.78,11.78,84200.0,8.8459,8.8534,8.8459,8.8459,84200.0
2010-04-23 11:25:00,11.78,11.79,11.78,11.79,363200.0,8.8459,8.8534,8.8459,8.8534,363200.0
2010-04-23 11:30:00,11.79,11.79,11.78,11.78,152200.0,8.8534,8.8534,8.8459,8.8459,152200.0
2010-04-23 11:35:00,11.78,11.81,11.78,11.8,135600.0,8.8459,8.8684,8.8459,8.8609,135600.0
2010-04-23 11:40:00,11.8,11.8,11.79,11.8,49800.0,8.8609,8.8609,8.8534,8.8609,49800.0
2010-04-23 11:45:00,11.8,11.8,11.8,11.8,29400.0,8.8609,8.8609,8.8609,8.8609,29400.0
2010-04-23 11:50:00,11.8,11.81,11.79,11.8,480400.0,8.8609,8.8684,8.8534,8.8609,480400.0
2010-04-23 11:55:00,11.8,11.8,11.8,11.8,22600.0,8.8609,8.8609,8.8609,8.8609,22600.0
2010-04-23 12:00:00,11.8,11.81,11.8,11.8,110200.0,8.8609,8.8684,8.8609,8.8609,110200.0
2010-04-23 12:05:00,11.8,11.81,11.8,11.8,54800.0,8.8609,8.8684,8.8609,8.8609,54800.0
2010-04-23 12:10:00,11.8,11.81,11.8,11.8,61800.0,8.8609,8.8684,8.8609,8.8609,61800.0
2010-04-23 12:15:00,11.8,11.81,11.8,11.81,198800.0,8.8609,8.8684,8.8609,8.8684,198800.0
2010-04-23 12:20:00,11.81,11.81,11.81,11.81,28200.0,8.8684,8.8684,8.8684,8.8684,28200.0
2010-04-23 12:25:00,11.81,11.81,11.81,11.81,27000.0,8.8684,8.8684,8.8684,8.8684,27000.0
2010-04-23 12:30:00,11.81,11.83,11.81,11.81,59400.0,8.8684,8.8834,8.8684,8.8684,59400.0
2010-04-23 12:35:00,11.81,11.82,11.81,11.81,13600.0,8.8684,8.8759,8.8684,8.8684,13600.0
2010-04-23 12:40:00,11.81,11.82,11.81,11.81,11600.0,8.8684,8.8759,8.8684,8.8684,11600.0
2010-04-23 12:45:00,11.82,11.82,11.81,11.81,23000.0,8.8759,8.8759,8.8684,8.8684,23000.0
2010-04-23 12:50:00,11.81,11.81,11.81,11.81,79400.0,8.8684,8.8684,8.8684,8.8684,79400.0
2010-04-23 12:55:00,11.81,11.84,11.81,11.84,57800.0,8.8684,8.8909,8.8684,8.8909,57800.0
2010-04-23 13:00:00,11.83,11.84,11.83,11.83,62200.0,8.8834,8.8909,8.8834,8.8834,62200.0
2010-04-23 13:05:00,11.83,11.84,11.82,11.83,82600.0,8.8834,8.8909,8.8759,8.8834,82600.0
2010-04-23 13:10:00,11.84,11.84,11.83,11.83,38200.0,8.8909,8.8909,8.8834,8.8834,38200.0
2010-04-23 13:15:00,11.83,11.83,11.82,11.83,82000.0,8.8834,8.8834,8.8759,8.8834,82000.0
2010-04-23 13:20:00,11.83,11.84,11.82,11.83,127200.0,8.8834,8.8909,8.8759,8.8834,127200.0
2010-04-23 13:25:00,11.83,11.84,11.83,11.83,37000.0,8.8834,8.8909,8.8834,8.8834,37000.0
2010-04-23 13:30:00,11.84,11.84,11.83,11.84,15200.0,8.8909,8.8909,8.8834,8.8909,15200.0
2010-04-23 13:35:00,11.83,11.84,11.83,11.83,16200.0,8.8834,8.8909,8.8834,8.8834,16200.0
2010-04-23 13:40:00,11.83,11.83,11.82,11.83,90200.0,8.8834,8.8834,8.8759,8.8834,90200.0
2010-04-23 13:45:00,11.82,11.83,11.82,11.83,34000.0,8.8759,8.8834,8.8759,8.8834,34000.0
2010-04-23 13:50:00,11.83,11.83,11.83,11.83,11400.0,8.8834,8.8834,8.8834,8.8834,11400.0
2010-04-23 13:55:00,11.83,11.83,11.83,11.83,10600.0,8.8834,8.8834,8.8834,8.8834,10600.0
2010-04-23 14:00:00,11.83,11.83,11.82,11.83,53400.0,8.8834,8.8834,8.8759,8.8834,53400.0
2010-04-23 14:05:00,11.83,11.83,11.83,11.83,23800.0,8.8834,8.8834,8.8834,8.8834,23800.0
2010-04-23 14:10:00,11.83,11.83,11.83,11.83,20800.0,8.8834,8.8834,8.8834,8.8834,20800.0
2010-04-23 14:15:00,11.83,11.83,11.83,11.83,36200.0,8.8834,8.8834,8.8834,8.8834,36200.0
2010-04-23 14:20:00,11.83,11.83,11.82,11.82,262800.0,8.8834,8.8834,8.8759,8.8759,262800.0
2010-04-23 14:25:00,11.83,11.83,11.81,11.81,129200.0,8.8834,8.8834,8.8684,8.8684,129200.0
2010-04-23 14:30:00,11.81,11.81,11.8,11.81,147400.0,8.8684,8.8684,8.8609,8.8684,147400.0
2010-04-23 14:35:00,11.81,11.81,11.81,11.81,17600.0,8.8684,8.8684,8.8684,8.8684,17600.0
2010-04-23 14:40:00,11.81,11.82,11.81,11.81,172800.0,8.8684,8.8759,8.8684,8.8684,172800.0
2010-04-23 14:45:00,11.81,11.81,11.79,11.8,440800.0,8.8684,8.8684,8.8534,8.8609,440800.0
2010-04-23 14:50:00,11.8,11.82,11.79,11.82,173200.0,8.8609,8.8759,8.8534,8.8759,173200.0
2010-04-23 14:55:00,11.81,11.83,11.81,11.81,972800.0,8.8684,8.8834,8.8684,8.8684,972800.0
2010-04-23 15:00:00,11.81,11.81,11.81,11.81,188800.0,8.8684,8.8684,8.8684,8.8684,188800.0
2010-04-23 15:05:00,11.81,11.82,11.81,11.81,286400.0,8.8684,8.8759,8.8684,8.8684,286400.0
2010-04-23 15:10:00,11.81,11.83,11.81,11.82,82000.0,8.8684,8.8834,8.8684,8.8759,82000.0
2010-04-23 15:15:00,11.83,11.83,11.81,11.82,76400.0,8.8834,8.8834,8.8684,8.8759,76400.0
2010-04-23 15:20:00,11.82,11.83,11.82,11.83,93000.0,8.8759,8.8834,8.8759,8.8834,93000.0
2010-04-23 15:25:00,11.83,11.83,11.82,11.83,202600.0,8.8834,8.8834,8.8759,8.8834,202600.0
2010-04-23 15:30:00,11.83,11.85,11.82,11.84,178800.0,8.8834,8.8984,8.8759,8.8909,178800.0
2010-04-23 15:35:00,11.85,11.85,11.84,11.84,125400.0,8.8984,8.8984,8.8909,8.8909,125400.0
2010-04-23 15:40:00,11.84,11.84,11.84,11.84,71800.0,8.8909,8.8909,8.8909,8.8909,71800.0
2010-04-23 15:45:00,11.84,11.87,11.84,11.87,271000.0,8.8909,8.9135,8.8909,8.9135,271000.0
2010-04-23 15:50:00,11.86,11.87,11.85,11.85,255800.0,8.906,8.9135,8.8984,8.8984,255800.0
2010-04-23 15:55:00,11.85,11.86,11.85,11.86,585200.0,8.8984,8.906,8.8984,8.906,585200.0
2010-04-26 09:30:00,11.83,11.88,11.71,11.87,97000.0,8.8834,8.921,8.7933,8.9135,97000.0
2010-04-26 09:35:00,11.87,11.87,11.84,11.87,156000.0,8.9135,8.9135,8.8909,8.9135,156000.0
2010-04-26 09:40:00,11.87,11.87,11.86,11.86,46400.0,8.9135,8.9135,8.906,8.906,46400.0
2010-04-26 09:45:00,11.86,11.87,11.82,11.84,55000.0,8.906,8.9135,8.8759,8.8909,55000.0
2010-04-26 09:50:00,11.84,11.86,11.83,11.84,103000.0,8.8909,8.906,8.8834,8.8909,103000.0
2010-04-26 09:55:00,11.85,11.88,11.84,11.86,74200.0,8.8984,8.921,8.8909,8.906,74200.0
2010-04-26 10:00:00,11.87,11.87,11.85,11.87,62800.0,8.9135,8.9135,8.8984,8.9135,62800.0
2010-04-26 10:05:00,11.87,11.88,11.85,11.85,70800.0,8.9135,8.921,8.8984,8.8984,70800.0
2010-04-26 10:10:00,11.86,11.88,11.85,11.87,53800.0,8.906,8.921,8.8984,8.9135,53800.0
2010-04-26 10:15:00,11.86,11.87,11.81,11.82,97400.0,8.906,8.9135,8.8684,8.8759,97400.0
2010-04-26 10:20:00,11.82,11.85,11.81,11.85,55800.0,8.8759,8.8984,8.8684,8.8984,55800.0
2010-04-26 10:25:00,11.85,11.86,11.85,11.86,51400.0,8.8984,8.906,8.8984,8.906,51400.0
2010-04-26 10:30:00,11.85,11.86,11.84,11.86,65800.0,8.8984,8.906,8.8909,8.906,65800.0
2010-04-26 10:35:00,11.85,11.86,11.81,11.83,117800.0,8.8984,8.906,8.8684,8.8834,117800.0
2010-04-26 10:40:00,11.83,11.86,11.82,11.85,109400.0,8.8834,8.906,8.8759,8.8984,109400.0
2010-04-26 10:45:00,11.85,11.87,11.85,11.86,49200.0,8.8984,8.9135,8.8984,8.906,49200.0
2010-04-26 10:50:00,11.85,11.86,11.85,11.86,45000.0,8.8984,8.906,8.8984,8.906,45000.0
2010-04-26 10:55:00,11.86,11.86,11.85,11.85,86000.0,8.906,8.906,8.8984,8.8984,86000.0
2010-04-26 11:00:00,11.85,11.86,11.85,11.86,51000.0,8.8984,8.906,8.8984,8.906,51000.0
2010-04-26 11:05:00,11.86,11.86,11.86,11.86,41600.0,8.906,8.906,8.906,8.906,41600.0
2010-04-26 11:10:00,11.86,11.86,11.85,11.86,59400.0,8.906,8.906,8.8984,8.906,59400.0
2010-04-26 11:15:00,11.86,11.87,11.85,11.86,105400.0,8.906,8.9135,8.8984,8.906,105400.0
2010-04-26 11:20:00,11.86,11.86,11.85,11.86,30200.0,8.906,8.906,8.8984,8.906,30200.0
2010-04-26 11:25:00,11.86,11.87,11.86,11.86,44800.0,8.906,8.9135,8.906,8.906,44800.0
2010-04-26 11:30:00,11.86,11.87,11.85,11.85,58800.0,8.906,8.9135,8.8984,8.8984,58800.0
2010-04-26 11:35:00,11.85,11.85,11.84,11.84,76800.0,8.8984,8.8984,8.8909,8.8909,76800.0
2010-04-26 11:40:00,11.84,11.84,11.83,11.83,71400.0,8.8909,8.8909,8.8834,8.8834,71400.0
2010-04-26 11:45:00,11.83,11.83,11.83,11.83,19600.0,8.8834,8.8834,8.8834,8.8834,19600.0
2010-04-26 11:50:00,11.83,11.83,11.81,11.82,111200.0,8.8834,8.8834,8.8684,8.8759,111200.0
2010-04-26 11:55:00,11.82,11.85,11.82,11.85,100000.0,8.8759,8.8984,8.8759,8.8984,100000.0
2010-04-26 12:00:00,11.84,11.84,11.84,11.84,76800.0,8.8909,8.8909,8.8909,8.8909,76800.0
2010-04-26 12:05:00,11.84,11.84,11.84,11.84,10200.0,8.8909,8.8909,8.8909,8.8909,10200.0
2010-04-26 12:10:00,11.84,11.85,11.84,11.85,186400.0,8.8909,8.8984,8.8909,8.8984,186400.0
2010-04-26 12:15:00,11.84,11.85,11.83,11.83,82800.0,8.8909,8.8984,8.8834,8.8834,82800.0
2010-04-26 12:20:00,11.83,11.83,11.82,11.82,98600.0,8.8834,8.8834,8.8759,8.8759,98600.0
2010-04-26 12:25:00,11.83,11.83,11.81,11.81,44000.0,8.8834,8.8834,8.8684,8.8684,44000.0
2010-04-26 12:30:00,11.81,11.81,11.8,11.81,112800.0,8.8684,8.8684,8.8609,8.8684,112800.0
2010-04-26 12:35:00,11.81,11.81,11.8,11.81,62000.0,8.8684,8.8684,8.8609,8.8684,62000.0
2010-04-26 12:40:00,11.8,11.81,11.8,11.81,39600.0,8.8609,8.8684,8.8609,8.8684,39600.0
2010-04-26 12:45:00,11.81,11.81,11.8,11.81,70400.0,8.8684,8.8684,8.8609,8.8684,70400.0
2010-04-26 12:50:00,11.8,11.81,11.8,11.81,108400.0,8.8609,8.8684,8.8609,8.8684,108400.0
2010-04-26 12:55:00,11.81,11.81,11.81,11.81,22800.0,8.8684,8.8684,8.8684,8.8684,22800.0
2010-04-26 13:00:00,11.81,11.81,11.81,11.81,113400.0,8.8684,8.8684,8.8684,8.8684,113400.0
2010-04-26 13:05:00,11.81,11.81,11.8,11.8,84000.0,8.8684,8.8684,8.8609,8.8609,84000.0
2010-04-26 13:10:00,11.8,11.81,11.78,11.8,481000.0,8.8609,8.8684,8.8459,8.8609,481000.0
2010-04-26 13:15:00,11.8,11.81,11.79,11.81,192600.0,8.8609,8.8684,8.8534,8.8684,192600.0
2010-04-26 13:20:00,11.81,11.81,11.8,11.81,26200.0,8.8684,8.8684,8.8609,8.8684,26200.0
2010-04-26 13:25:00,11.81,11.81,11.81,11.81,17400.0,8.8684,8.8684,8.8684,8.8684,17400.0
2010-04-26 13:30:00,11.81,11.83,11.81,11.83,42000.0,8.8684,8.8834,8.8684,8.8834,42000.0
2010-04-26 13:35:00,11.83,11.84,11.82,11.84,81400.0,8.8834,8.8909,8.8759,8.8909,81400.0
2010-04-26 13:40:00,11.84,11.85,11.83,11.85,105800.0,8.8909,8.8984,8.8834,8.8984,105800.0
2010-04-26 13:45:00,11.85,11.86,11.84,11.85,115400.0,8.8984,8.906,8.8909,8.8984,115400.0
2010-04-26 13:50:00,11.86,11.86,11.85,11.86,68800.0,8.906,8.906,8.8984,8.906,68800.0
2010-04-26 13:55:00,11.86,11.86,11.84,11.85,106200.0,8.906,8.906,8.8909,8.8984,106200.0
2010-04-26 14:00:00,11.84,11.84,11.83,11.83,54000.0,8.8909,8.8909,8.8834,8.8834,54000.0
2010-04-26 14:05:00,11.83,11.84,11.82,11.83,111400.0,8.8834,8.8909,8.8759,8.8834,111400.0
2010-04-26 14:10:00,11.83,11.83,11.83,11.83,53400.0,8.8834,8.8834,8.8834,8.8834,53400.0
2010-04-26 14:15:00,11.83,11.84,11.83,11.84,133000.0,8.8834,8.8909,8.8834,8.8909,133000.0
2010-04-26 14:20:00,11.83,11.84,11.83,11.84,172200.0,8.8834,8.8909,8.8834,8.8909,172200.0
2010-04-26 14:25:00,11.84,11.84,11.84,11.84,49600.0,8.8909,8.8909,8.8909,8.8909,49600.0
2010-04-26 14:30:00,11.84,11.84,11.83,11.83,88400.0,8.8909,8.8909,8.8834,8.8834,88400.0
2010-04-26 14:35:00,11.83,11.83,11.82,11.83,43200.0,8.8834,8.8834,8.8759,8.8834,43200.0
2010-04-26 14:40:00,11.83,11.85,11.82,11.82,128200.0,8.8834,8.8984,8.8759,8.8759,128200.0
2010-04-26 14:45:00,11.82,11.83,11.81,11.81,157000.0,8.8759,8.8834,8.8684,8.8684,157000.0
2010-04-26 14:50:00,11.81,11.81,11.81,11.81,57000.0,8.8684,8.8684,8.8684,8.8684,57000.0
2010-04-26 14:55:00,11.81,11.81,11.8,11.8,131000.0,8.8684,8.8684,8.8609,8.8609,131000.0
2010-04-26 15:00:00,11.8,11.81,11.79,11.79,159000.0,8.8609,8.8684,8.8534,8.8534,159000.0
2010-04-26 15:05:00,11.79,11.8,11.79,11.79,177200.0,8.8534,8.8609,8.8534,8.8534,177200.0
2010-04-26 15:10:00,11.79,11.81,11.78,11.8,402200.0,8.8534,8.8684,8.8459,8.8609,402200.0
2010-04-26 15:15:00,11.8,11.8,11.79,11.8,234200.0,8.8609,8.8609,8.8534,8.8609,234200.0
2010-04-26 15:20:00,11.79,11.8,11.77,11.79,265000.0,8.8534,8.8609,8.8384,8.8534,265000.0
2010-04-26 15:25:00,11.8,11.81,11.79,11.81,199400.0,8.8609,8.8684,8.8534,8.8684,199400.0
2010-04-26 15:30:00,11.81,11.81,11.8,11.81,145800.0,8.8684,8.8684,8.8609,8.8684,145800.0
2010-04-26 15:35:00,11.81,11.83,11.81,11.82,178600.0,8.8684,8.8834,8.8684,8.8759,178600.0
2010-04-26 15:40:00,11.83,11.84,11.81,11.84,715800.0,8.8834,8.8909,8.8684,8.8909,715800.0
2010-04-26 15:45:00,11.84,11.84,11.83,11.84,435200.0,8.8909,8.8909,8.8834,8.8909,435200.0
2010-04-26 15:50:00,11.84,11.84,11.81,11.81,561400.0,8.8909,8.8909,8.8684,8.8684,561400.0
2010-04-26 15:55:00,11.82,11.82,11.79,11.8,1022200.0,8.8759,8.8759,8.8534,8.8609,1022200.0
2010-04-27 09:30:00,11.73,11.77,11.68,11.7,251200.0,8.8083,8.8384,8.7708,8.7858,251200.0
2010-04-27 09:35:00,11.7,11.72,11.68,11.69,243800.0,8.7858,8.8008,8.7708,8.7783,243800.0
2010-04-27 09:40:00,11.69,11.7,11.65,11.65,205400.0,8.7783,8.7858,8.7483,8.7483,205400.0
2010-04-27 09:45:00,11.66,11.68,11.65,11.65,341400.0,8.7558,8.7708,8.7483,8.7483,341400.0
2010-04-27 09:50:00,11.65,11.7,11.63,11.7,232200.0,8.7483,8.7858,8.7332,8.7858,232200.0
2010-04-27 09:55:00,11.7,11.7,11.67,11.69,208200.0,8.7858,8.7858,8.7633,8.7783,208200.0
2010-04-27 10:00:00,11.69,11.71,11.68,11.69,116000.0,8.7783,8.7933,8.7708,8.7783,116000.0
2010-04-27 10:05:00,11.69,11.69,11.67,11.67,233400.0,8.7783,8.7783,8.7633,8.7633,233400.0
2010-04-27 10:10:00,11.67,11.7,11.67,11.7,86800.0,8.7633,8.7858,8.7633,8.7858,86800.0
2010-04-27 10:15:00,11.7,11.72,11.7,11.71,106000.0,8.7858,8.8008,8.7858,8.7933,106000.0
2010-04-27 10:20:00,11.7,11.72,11.7,11.7,161000.0,8.7858,8.8008,8.7858,8.7858,161000.0
2010-04-27 10:25:00,11.7,11.7,11.68,11.68,95200.0,8.7858,8.7858,8.7708,8.7708,95200.0
2010-04-27 10:30:00,11.68,11.69,11.67,11.69,114200.0,8.7708,8.7783,8.7633,8.7783,114200.0
2010-04-27 10:35:00,11.69,11.7,11.69,11.69,60400.0,8.7783,8.7858,8.7783,8.7783,60400.0
2010-04-27 10:40:00,11.7,11.7,11.69,11.69,42200.0,8.7858,8.7858,8.7783,8.7783,42200.0
2010-04-27 10:45:00,11.7,11.7,11.69,11.69,162200.0,8.7858,8.7858,8.7783,8.7783,162200.0
2010-04-27 10:50:00,11.69,11.69,11.67,11.68,125400.0,8.7783,8.7783,8.7633,8.7708,125400.0
2010-04-27 10:55:00,11.68,11.7,11.67,11.69,98400.0,8.7708,8.7858,8.7633,8.7783,98400.0
2010-04-27 11:00:00,11.69,11.7,11.67,11.67,86800.0,8.7783,8.7858,8.7633,8.7633,86800.0
2010-04-27 11:05:00,11.67,11.67,11.66,11.67,113000.0,8.7633,8.7633,8.7558,8.7633,113000.0
2010-04-27 11:10:00,11.67,11.67,11.63,11.63,239800.0,8.7633,8.7633,8.7332,8.7332,239800.0
2010-04-27 11:15:00,11.63,11.65,11.62,11.65,390400.0,8.7332,8.7483,8.7257,8.7483,390400.0
2010-04-27 11:20:00,11.64,11.65,11.62,11.63,228200.0,8.7407,8.7483,8.7257,8.7332,228200.0
2010-04-27 11:25:00,11.63,11.63,11.59,11.59,246200.0,8.7332,8.7332,8.7032,8.7032,246200.0
2010-04-27 11:30:00,11.59,11.6,11.58,11.58,371200.0,8.7032,8.7107,8.6957,8.6957,371200.0
2010-04-27 11:35:00,11.58,11.59,11.56,11.56,236400.0,8.6957,8.7032,8.6807,8.6807,236400.0
2010-04-27 11:40:00,11.56,11.6,11.56,11.59,124400.0,8.6807,8.7107,8.6807,8.7032,124400.0
2010-04-27 11:45:00,11.59,11.59,11.56,11.56,114000.0,8.7032,8.7032,8.6807,8.6807,114000.0
2010-04-27 11:50:00,11.56,11.57,11.56,11.56,211200.0,8.6807,8.6882,8.6807,8.6807,211200.0
2010-04-27 11:55:00,11.56,11.56,11.55,11.56,139800.0,8.6807,8.6807,8.6732,8.6807,139800.0
2010-04-27 12:00:00,11.56,11.56,11.54,11.55,124600.0,8.6807,8.6807,8.6657,8.6732,124600.0
2010-04-27 12:05:00,11.55,11.56,11.55,11.55,65200.0,8.6732,8.6807,8.6732,8.6732,65200.0
2010-04-27 12:10:00,11.55,11.56,11.52,11.52,139200.0,8.6732,8.6807,8.6506,8.6506,139200.0
2010-04-27 12:15:00,11.52,11.55,11.52,11.55,87600.0,8.6506,8.6732,8.6506,8.6732,87600.0
2010-04-27 12:20:00,11.54,11.56,11.54,11.56,105200.0,8.6657,8.6807,8.6657,8.6807,105200.0
2010-04-27 12:25:00,11.55,11.55,11.54,11.55,171000.0,8.6732,8.6732,8.6657,8.6732,171000.0
2010-04-27 12:30:00,11.54,11.55,11.54,11.55,103600.0,8.6657,8.6732,8.6657,8.6732,103600.0
2010-04-27 12:35:00,11.55,11.57,11.55,11.57,27000.0,8.6732,8.6882,8.6732,8.6882,27000.0
2010-04-27 12:40:00,11.57,11.57,11.56,11.56,88600.0,8.6882,8.6882,8.6807,8.6807,88600.0
2010-04-27 12:45:00,11.56,11.57,11.56,11.56,40400.0,8.6807,8.6882,8.6807,8.6807,40400.0
2010-04-27 12:50:00,11.56,11.58,11.54,11.55,311200.0,8.6807,8.6957,8.6657,8.6732,311200.0
2010-04-27 12:55:00,11.54,11.55,11.52,11.52,228800.0,8.6657,8.6732,8.6506,8.6506,228800.0
2010-04-27 13:00:00,11.52,11.53,11.49,11.51,380600.0,8.6506,8.6581,8.6281,8.6431,380600.0
2010-04-27 13:05:00,11.51,11.54,11.51,11.53,192600.0,8.6431,8.6657,8.6431,8.6581,192600.0
2010-04-27 13:10:00,11.53,11.55,11.52,11.55,70000.0,8.6581,8.6732,8.6506,8.6732,70000.0
2010-04-27 13:15:00,11.55,11.58,11.55,11.58,126800.0,8.6732,8.6957,8.6732,8.6957,126800.0
2010-04-27 13:20:00,11.59,11.6,11.58,11.59,155200.0,8.7032,8.7107,8.6957,8.7032,155200.0
2010-04-27 13:25:00,11.59,11.6,11.59,11.6,27800.0,8.7032,8.7107,8.7032,8.7107,27800.0
2010-04-27 13:30:00,11.6,11.6,11.59,11.59,59400.0,8.7107,8.7107,8.7032,8.7032,59400.0
2010-04-27 13:35:00,11.59,11.6,11.58,11.59,123600.0,8.7032,8.7107,8.6957,8.7032,123600.0
2010-04-27 13:40:00,11.6,11.6,11.58,11.59,271600.0,8.7107,8.7107,8.6957,8.7032,271600.0
2010-04-27 13:45:00,11.59,11.59,11.57,11.58,288800.0,8.7032,8.7032,8.6882,8.6957,288800.0
2010-04-27 13:50:00,11.58,11.59,11.57,11.59,82200.0,8.6957,8.7032,8.6882,8.7032,82200.0
2010-04-27 13:55:00,11.59,11.59,11.56,11.56,165800.0,8.7032,8.7032,8.6807,8.6807,165800.0
2010-04-27 14:00:00,11.56,11.56,11.53,11.54,335800.0,8.6807,8.6807,8.6581,8.6657,335800.0
2010-04-27 14:05:00,11.54,11.55,11.53,11.55,109600.0,8.6657,8.6732,8.6581,8.6732,109600.0
2010-04-27 14:10:00,11.55,11.55,11.54,11.55,47600.0,8.6732,8.6732,8.6657,8.6732,47600.0
2010-04-27 14:15:00,11.55,11.55,11.53,11.53,102800.0,8.6732,8.6732,8.6581,8.6581,102800.0
2010-04-27 14:20:00,11.53,11.53,11.52,11.53,177600.0,8.6581,8.6581,8.6506,8.6581,177600.0
2010-04-27 14:25:00,11.53,11.54,11.52,11.54,134800.0,8.6581,8.6657,8.6506,8.6657,134800.0
2010-04-27 14:30:00,11.54,11.54,11.53,11.53,106400.0,8.6657,8.6657,8.6581,8.6581,106400.0
2010-04-27 14:35:00,11.53,11.54,11.52,11.52,167600.0,8.6581,8.6657,8.6506,8.6506,167600.0
2010-04-27 14:40:00,11.52,11.53,11.51,11.51,343800.0,8.6506,8.6581,8.6431,8.6431,343800.0
2010-04-27 14:45:00,11.51,11.53,11.51,11.52,476800.0,8.6431,8.6581,8.6431,8.6506,476800.0
2010-04-27 14:50:00,11.52,11.53,11.51,11.52,340400.0,8.6506,8.6581,8.6431,8.6506,340400.0
2010-04-27 14:55:00,11.52,11.52,11.51,11.52,96200.0,8.6506,8.6506,8.6431,8.6506,96200.0
2010-04-27 15:00:00,11.52,11.52,11.51,11.52,83800.0,8.6506,8.6506,8.6431,8.6506,83800.0
2010-04-27 15:05:00,11.52,11.54,11.51,11.54,97400.0,8.6506,8.6657,8.6431,8.6657,97400.0
2010-04-27 15:10:00,11.54,11.54,11.54,11.54,52600.0,8.6657,8.6657,8.6657,8.6657,52600.0
2010-04-27 15:15:00,11.54,11.56,11.54,11.56,186000.0,8.6657,8.6807,8.6657,8.6807,186000.0
2010-04-27 15:20:00,11.56,11.56,11.56,11.56,79000.0,8.6807,8.6807,8.6807,8.6807,79000.0
2010-04-27 15:25:00,11.56,11.57,11.56,11.57,132000.0,8.6807,8.6882,8.6807,8.6882,132000.0
2010-04-27 15:30:00,11.56,11.57,11.55,11.55,448200.0,8.6807,8.6882,8.6732,8.6732,448200.0
2010-04-27 15:35:00,11.55,11.56,11.55,11.55,286800.0,8.6732,8.6807,8.6732,8.6732,286800.0
2010-04-27 15:40:00,11.55,11.55,11.53,11.54,247800.0,8.6732,8.6732,8.6581,8.6657,247800.0
2010-04-27 15:45:00,11.54,11.54,11.5,11.5,377800.0,8.6657,8.6657,8.6356,8.6356,377800.0
2010-04-27 15:50:00,11.5,11.52,11.46,11.46,1213800.0,8.6356,8.6506,8.6056,8.6056,1213800.0
2010-04-27 15:55:00,11.47,11.47,11.45,11.45,897400.0,8.6131,8.6131,8.5981,8.5981,897400.0
2010-04-28 09:30:00,11.5,11.53,11.47,11.49,227400.0,8.6356,8.6581,8.6131,8.6281,227400.0
2010-04-28 09:35:00,11.49,11.49,11.46,11.48,210800.0,8.6281,8.6281,8.6056,8.6206,210800.0
2010-04-28 09:40:00,11.48,11.55,11.47,11.53,260000.0,8.6206,8.6732,8.6131,8.6581,260000.0
2010-04-28 09:45:00,11.53,11.56,11.51,11.56,117600.0,8.6581,8.6807,8.6431,8.6807,117600.0
2010-04-28 09:50:00,11.56,11.56,11.51,11.52,300800.0,8.6807,8.6807,8.6431,8.6506,300800.0
2010-04-28 09:55:00,11.52,11.53,11.49,11.52,152800.0,8.6506,8.6581,8.6281,8.6506,152800.0
2010-04-28 10:00:00,11.53,11.54,11.52,11.54,80600.0,8.6581,8.6657,8.6506,8.6657,80600.0
2010-04-28 10:05:00,11.54,11.56,11.52,11.54,205200.0,8.6657,8.6807,8.6506,8.6657,205200.0
2010-04-28 10:10:00,11.54,11.54,11.52,11.53,146000.0,8.6657,8.6657,8.6506,8.6581,146000.0
2010-04-28 10:15:00,11.53,11.55,11.53,11.55,156200.0,8.6581,8.6732,8.6581,8.6732,156200.0
2010-04-28 10:20:00,11.55,11.56,11.54,11.55,114400.0,8.6732,8.6807,8.6657,8.6732,114400.0
2010-04-28 10:25:00,11.55,11.59,11.54,11.57,126400.0,8.6732,8.7032,8.6657,8.6882,126400.0
2010-04-28 10:30:00,11.57,11.58,11.54,11.55,67200.0,8.6882,8.6957,8.6657,8.6732,67200.0
2010-04-28 10:35:00,11.55,11.55,11.53,11.54,82200.0,8.6732,8.6732,8.6581,8.6657,82200.0
2010-04-28 10:40:00,11.54,11.56,11.54,11.56,62400.0,8.6657,8.6807,8.6657,8.6807,62400.0
2010-04-28 10:45:00,11.55,11.56,11.55,11.56,64400.0,8.6732,8.6807,8.6732,8.6807,64400.0
2010-04-28 10:50:00,11.55,11.56,11.55,11.56,85200.0,8.6732,8.6807,8.6732,8.6807,85200.0
2010-04-28 10:55:00,11.56,11.56,11.55,11.56,43200.0,8.6807,8.6807,8.6732,8.6807,43200.0
2010-04-28 11:00:00,11.56,11.57,11.55,11.56,133000.0,8.6807,8.6882,8.6732,8.6807,133000.0
2010-04-28 11:05:00,11.56,11.58,11.56,11.58,117200.0,8.6807,8.6957,8.6807,8.6957,117200.0
2010-04-28 11:10:00,11.58,11.58,11.56,11.57,158000.0,8.6957,8.6957,8.6807,8.6882,158000.0
2010-04-28 11:15:00,11.56,11.59,11.56,11.59,134800.0,8.6807,8.7032,8.6807,8.7032,134800.0
2010-04-28 11:20:00,11.59,11.6,11.59,11.59,45600.0,8.7032,8.7107,8.7032,8.7032,45600.0
2010-04-28 11:25:00,11.59,11.6,11.54,11.57,428800.0,8.7032,8.7107,8.6657,8.6882,428800.0
2010-04-28 11:30:00,11.56,11.58,11.55,11.55,125800.0,8.6807,8.6957,8.6732,8.6732,125800.0
2010-04-28 11:35:00,11.55,11.55,11.49,11.54,283200.0,8.6732,8.6732,8.6281,8.6657,283200.0
2010-04-28 11:40:00,11.53,11.58,11.53,11.55,223800.0,8.6581,8.6957,8.6581,8.6732,223800.0
2010-04-28 11:45:00,11.56,11.56,11.55,11.56,47800.0,8.6807,8.6807,8.6732,8.6807,47800.0
2010-04-28 11:50:00,11.56,11.57,11.56,11.56,64400.0,8.6807,8.6882,8.6807,8.6807,64400.0
2010-04-28 11:55:00,11.57,11.59,11.56,11.59,133400.0,8.6882,8.7032,8.6807,8.7032,133400.0
2010-04-28 12:00:00,11.59,11.59,11.56,11.56,212000.0,8.7032,8.7032,8.6807,8.6807,212000.0
2010-04-28 12:05:00,11.55,11.56,11.54,11.55,250200.0,8.6732,8.6807,8.6657,8.6732,250200.0
2010-04-28 12:10:00,11.55,11.56,11.54,11.55,65600.0,8.6732,8.6807,8.6657,8.6732,65600.0
2010-04-28 12:15:00,11.55,11.56,11.55,11.55,42600.0,8.6732,8.6807,8.6732,8.6732,42600.0
2010-04-28 12:20:00,11.55,11.56,11.54,11.55,90200.0,8.6732,8.6807,8.6657,8.6732,90200.0
2010-04-28 12:25:00,11.55,11.57,11.55,11.56,170000.0,8.6732,8.6882,8.6732,8.6807,170000.0
2010-04-28 12:30:00,11.56,11.56,11.56,11.56,117200.0,8.6807,8.6807,8.6807,8.6807,117200.0
2010-04-28 12:35:00,11.56,11.56,11.56,11.56,29600.0,8.6807,8.6807,8.6807,8.6807,29600.0
2010-04-28 12:40:00,11.56,11.56,11.55,11.55,75600.0,8.6807,8.6807,8.6732,8.6732,75600.0
2010-04-28 12:45:00,11.55,11.56,11.55,11.55,40400.0,8.6732,8.6807,8.6732,8.6732,40400.0
2010-04-28 12:50:00,11.55,11.56,11.55,11.55,27000.0,8.6732,8.6807,8.6732,8.6732,27000.0
2010-04-28 12:55:00,11.56,11.56,11.55,11.55,32600.0,8.6807,8.6807,8.6732,8.6732,32600.0
2010-04-28 13:00:00,11.56,11.56,11.55,11.55,19000.0,8.6807,8.6807,8.6732,8.6732,19000.0
2010-04-28 13:05:00,11.55,11.56,11.55,11.56,62400.0,8.6732,8.6807,8.6732,8.6807,62400.0
2010-04-28 13:10:00,11.55,11.56,11.54,11.54,89200.0,8.6732,8.6807,8.6657,8.6657,89200.0
2010-04-28 13:15:00,11.55,11.55,11.53,11.53,52800.0,8.6732,8.6732,8.6581,8.6581,52800.0
2010-04-28 13:20:00,11.53,11.54,11.53,11.53,55200.0,8.6581,8.6657,8.6581,8.6581,55200.0
2010-04-28 13:25:00,11.54,11.54,11.53,11.54,61600.0,8.6657,8.6657,8.6581,8.6657,61600.0
2010-04-28 13:30:00,11.54,11.54,11.53,11.53,33200.0,8.6657,8.6657,8.6581,8.6581,33200.0
2010-04-28 13:35:00,11.54,11.54,11.53,11.54,19400.0,8.6657,8.6657,8.6581,8.6657,19400.0
2010-04-28 13:40:00,11.54,11.54,11.53,11.53,36600.0,8.6657,8.6657,8.6581,8.6581,36600.0
2010-04-28 13:45:00,11.54,11.54,11.53,11.54,14400.0,8.6657,8.6657,8.6581,8.6657,14400.0
2010-04-28 13:50:00,11.53,11.55,11.53,11.55,96400.0,8.6581,8.6732,8.6581,8.6732,96400.0
2010-04-28 13:55:00,11.55,11.55,11.54,11.54,86000.0,8.6732,8.6732,8.6657,8.6657,86000.0
2010-04-28 14:00:00,11.54,11.54,11.54,11.54,23200.0,8.6657,8.6657,8.6657,8.6657,23200.0
2010-04-28 14:05:00,11.54,11.55,11.54,11.55,112600.0,8.6657,8.6732,8.6657,8.6732,112600.0
2010-04-28 14:10:00,11.55,11.57,11.55,11.56,71000.0,8.6732,8.6882,8.6732,8.6807,71000.0
2010-04-28 14:15:00,11.56,11.57,11.54,11.54,99800.0,8.6807,8.6882,8.6657,8.6657,99800.0
2010-04-28 14:20:00,11.54,11.55,11.54,11.55,78400.0,8.6657,8.6732,8.6657,8.6732,78400.0
2010-04-28 14:25:00,11.55,11.56,11.55,11.55,81400.0,8.6732,8.6807,8.6732,8.6732,81400.0
2010-04-28 14:30:00,11.54,11.56,11.53,11.56,118000.0,8.6657,8.6807,8.6581,8.6807,118000.0
2010-04-28 14:35:00,11.56,11.57,11.56,11.56,65600.0,8.6807,8.6882,8.6807,8.6807,65600.0
2010-04-28 14:40:00,11.56,11.58,11.56,11.58,52600.0,8.6807,8.6957,8.6807,8.6957,52600.0
2010-04-28 14:45:00,11.58,11.59,11.57,11.58,93800.0,8.6957,8.7032,8.6882,8.6957,93800.0
2010-04-28 14:50:00,11.58,11.58,11.55,11.55,212200.0,8.6957,8.6957,8.6732,8.6732,212200.0
2010-04-28 14:55:00,11.56,11.56,11.55,11.56,175600.0,8.6807,8.6807,8.6732,8.6807,175600.0
2010-04-28 15:00:00,11.56,11.56,11.55,11.56,175800.0,8.6807,8.6807,8.6732,8.6807,175800.0
2010-04-28 15:05:00,11.56,11.56,11.55,11.56,174000.0,8.6807,8.6807,8.6732,8.6807,174000.0
2010-04-28 15:10:00,11.55,11.56,11.54,11.55,73800.0,8.6732,8.6807,8.6657,8.6732,73800.0
2010-04-28 15:15:00,11.55,11.56,11.54,11.56,107800.0,8.6732,8.6807,8.6657,8.6807,107800.0
2010-04-28 15:20:00,11.56,11.56,11.55,11.56,74200.0,8.6807,8.6807,8.6732,8.6807,74200.0
2010-04-28 15:25:00,11.56,11.56,11.56,11.56,28400.0,8.6807,8.6807,8.6807,8.6807,28400.0
2010-04-28 15:30:00,11.56,11.56,11.56,11.56,85400.0,8.6807,8.6807,8.6807,8.6807,85400.0
2010-04-28 15:35:00,11.56,11.56,11.55,11.56,141600.0,8.6807,8.6807,8.6732,8.6807,141600.0
2010-04-28 15:40:00,11.55,11.56,11.54,11.55,164200.0,8.6732,8.6807,8.6657,8.6732,164200.0
2010-04-28 15:45:00,11.55,11.55,11.53,11.53,363000.0,8.6732,8.6732,8.6581,8.6581,363000.0
2010-04-28 15:50:00,11.53,11.54,11.53,11.54,208600.0,8.6581,8.6657,8.6581,8.6657,208600.0
2010-04-28 15:55:00,11.54,11.54,11.53,11.54,409800.0,8.6657,8.6657,8.6581,8.6657,409800.0
2010-04-29 09:30:00,11.59,11.63,11.47,11.48,358000.0,8.7032,8.7332,8.6131,8.6206,358000.0
2010-04-29 09:35:00,11.49,11.51,11.47,11.5,293800.0,8.6281,8.6431,8.6131,8.6356,293800.0
2010-04-29 09:40:00,11.5,11.51,11.47,11.5,746800.0,8.6356,8.6431,8.6131,8.6356,746800.0
2010-04-29 09:45:00,11.5,11.51,11.46,11.47,1192000.0,8.6356,8.6431,8.6056,8.6131,1192000.0
2010-04-29 09:50:00,11.47,11.5,11.46,11.49,222200.0,8.6131,8.6356,8.6056,8.6281,222200.0
2010-04-29 09:55:00,11.49,11.5,11.47,11.49,293200.0,8.6281,8.6356,8.6131,8.6281,293200.0
2010-04-29 10:00:00,11.49,11.51,11.47,11.5,459200.0,8.6281,8.6431,8.6131,8.6356,459200.0
2010-04-29 10:05:00,11.5,11.5,11.48,11.48,265400.0,8.6356,8.6356,8.6206,8.6206,265400.0
2010-04-29 10:10:00,11.48,11.5,11.47,11.5,142200.0,8.6206,8.6356,8.6131,8.6356,142200.0
2010-04-29 10:15:00,11.5,11.5,11.49,11.49,417800.0,8.6356,8.6356,8.6281,8.6281,417800.0
2010-04-29 10:20:00,11.49,11.49,11.49,11.49,258000.0,8.6281,8.6281,8.6281,8.6281,258000.0
2010-04-29 10:25:00,11.49,11.49,11.49,11.49,136600.0,8.6281,8.6281,8.6281,8.6281,136600.0
2010-04-29 10:30:00,11.49,11.49,11.45,11.46,718800.0,8.6281,8.6281,8.5981,8.6056,718800.0
2010-04-29 10:35:00,11.45,11.47,11.43,11.47,564600.0,8.5981,8.6131,8.5831,8.6131,564600.0
2010-04-29 10:40:00,11.47,11.5,11.47,11.5,367800.0,8.6131,8.6356,8.6131,8.6356,367800.0
2010-04-29 10:45:00,11.49,11.51,11.49,11.5,316600.0,8.6281,8.6431,8.6281,8.6356,316600.0
2010-04-29 10:50:00,11.5,11.5,11.49,11.5,120800.0,8.6356,8.6356,8.6281,8.6356,120800.0
2010-04-29 10:55:00,11.5,11.5,11.47,11.49,525600.0,8.6356,8.6356,8.6131,8.6281,525600.0
2010-04-29 11:00:00,11.49,11.49,11.47,11.49,141000.0,8.6281,8.6281,8.6131,8.6281,141000.0
2010-04-29 11:05:00,11.49,11.49,11.47,11.48,96000.0,8.6281,8.6281,8.6131,8.6206,96000.0
2010-04-29 11:10:00,11.48,11.49,11.48,11.49,66800.0,8.6206,8.6281,8.6206,8.6281,66800.0
2010-04-29 11:15:00,11.49,11.49,11.46,11.47,207600.0,8.6281,8.6281,8.6056,8.6131,207600.0
2010-04-29 11:20:00,11.46,11.47,11.46,11.46,190800.0,8.6056,8.6131,8.6056,8.6056,190800.0
2010-04-29 11:25:00,11.46,11.47,11.46,11.47,58000.0,8.6056,8.6131,8.6056,8.6131,58000.0
2010-04-29 11:30:00,11.47,11.47,11.46,11.47,107200.0,8.6131,8.6131,8.6056,8.6131,107200.0
2010-04-29 11:35:00,11.47,11.47,11.46,11.46,157800.0,8.6131,8.6131,8.6056,8.6056,157800.0
2010-04-29 11:40:00,11.46,11.46,11.44,11.44,104800.0,8.6056,8.6056,8.5906,8.5906,104800.0
2010-04-29 11:45:00,11.44,11.45,11.43,11.43,414200.0,8.5906,8.5981,8.5831,8.5831,414200.0
2010-04-29 11:50:00,11.43,11.43,11.41,11.41,79000.0,8.5831,8.5831,8.568,8.568,79000.0
2010-04-29 11:55:00,11.42,11.42,11.38,11.38,185200.0,8.5755,8.5755,8.5455,8.5455,185200.0
2010-04-29 12:00:00,11.38,11.4,11.37,11.39,428000.0,8.5455,8.5605,8.538,8.553,428000.0
2010-04-29 12:05:00,11.39,11.4,11.37,11.37,138000.0,8.553,8.5605,8.538,8.538,138000.0
2010-04-29 12:10:00,11.37,11.37,11.34,11.35,308800.0,8.538,8.538,8.5155,8.523,308800.0
2010-04-29 12:15:00,11.35,11.35,11.34,11.34,503000.0,8.523,8.523,8.5155,8.5155,503000.0
2010-04-29 12:20:00,11.34,11.34,11.32,11.33,183600.0,8.5155,8.5155,8.5005,8.508,183600.0
2010-04-29 12:25:00,11.33,11.36,11.33,11.36,84600.0,8.508,8.5305,8.508,8.5305,84600.0
2010-04-29 12:30:00,11.36,11.38,11.36,11.38,149200.0,8.5305,8.5455,8.5305,8.5455,149200.0
2010-04-29 12:35:00,11.38,11.39,11.35,11.36,237600.0,8.5455,8.553,8.523,8.5305,237600.0
2010-04-29 12:40:00,11.35,11.37,11.35,11.35,211000.0,8.523,8.538,8.523,8.523,211000.0
2010-04-29 12:45:00,11.35,11.36,11.34,11.35,87400.0,8.523,8.5305,8.5155,8.523,87400.0
2010-04-29 12:50:00,11.35,11.36,11.35,11.35,116200.0,8.523,8.5305,8.523,8.523,116200.0
2010-04-29 12:55:00,11.35,11.35,11.33,11.33,73400.0,8.523,8.523,8.508,8.508,73400.0
2010-04-29 13:00:00,11.34,11.34,11.33,11.34,128600.0,8.5155,8.5155,8.508,8.5155,128600.0
2010-04-29 13:05:00,11.34,11.34,11.33,11.34,165000.0,8.5155,8.5155,8.508,8.5155,165000.0
2010-04-29 13:10:00,11.33,11.34,11.31,11.33,204800.0,8.508,8.5155,8.4929,8.508,204800.0
2010-04-29 13:15:00,11.33,11.35,11.33,11.35,140400.0,8.508,8.523,8.508,8.523,140400.0
2010-04-29 13:20:00,11.34,11.36,11.34,11.36,232200.0,8.5155,8.5305,8.5155,8.5305,232200.0
2010-04-29 13:25:00,11.36,11.38,11.36,11.38,105600.0,8.5305,8.5455,8.5305,8.5455,105600.0
2010-04-29 13:30:00,11.38,11.38,11.35,11.37,922400.0,8.5455,8.5455,8.523,8.538,922400.0
2010-04-29 13:35:00,11.37,11.38,11.36,11.36,384600.0,8.538,8.5455,8.5305,8.5305,384600.0
2010-04-29 13:40:00,11.36,11.36,11.35,11.36,68800.0,8.5305,8.5305,8.523,8.5305,68800.0
2010-04-29 13:45:00,11.36,11.38,11.36,11.38,121600.0,8.5305,8.5455,8.5305,8.5455,121600.0
2010-04-29 13:50:00,11.38,11.38,11.37,11.37,88600.0,8.5455,8.5455,8.538,8.538,88600.0
2010-04-29 13:55:00,11.37,11.38,11.37,11.38,153200.0,8.538,8.5455,8.538,8.5455,153200.0
2010-04-29 14:00:00,11.38,11.4,11.38,11.4,149200.0,8.5455,8.5605,8.5455,8.5605,149200.0
2010-04-29 14:05:00,11.4,11.4,11.38,11.38,183600.0,8.5605,8.5605,8.5455,8.5455,183600.0
2010-04-29 14:10:00,11.38,11.39,11.36,11.37,251200.0,8.5455,8.553,8.5305,8.538,251200.0
2010-04-29 14:15:00,11.37,11.37,11.37,11.37,64000.0,8.538,8.538,8.538,8.538,64000.0
2010-04-29 14:20:00,11.37,11.37,11.36,11.36,128200.0,8.538,8.538,8.5305,8.5305,128200.0
2010-04-29 14:25:00,11.36,11.37,11.35,11.36,99000.0,8.5305,8.538,8.523,8.5305,99000.0
2010-04-29 14:30:00,11.36,11.36,11.36,11.36,45600.0,8.5305,8.5305,8.5305,8.5305,45600.0
2010-04-29 14:35:00,11.36,11.36,11.32,11.32,339600.0,8.5305,8.5305,8.5005,8.5005,339600.0
2010-04-29 14:40:00,11.33,11.33,11.31,11.31,375000.0,8.508,8.508,8.4929,8.4929,375000.0
2010-04-29 14:45:00,11.31,11.32,11.29,11.29,435000.0,8.4929,8.5005,8.4779,8.4779,435000.0
2010-04-29 14:50:00,11.29,11.3,11.29,11.3,184000.0,8.4779,8.4854,8.4779,8.4854,184000.0
2010-04-29 14:55:00,11.29,11.29,11.27,11.29,285000.0,8.4779,8.4779,8.4629,8.4779,285000.0
2010-04-29 15:00:00,11.28,11.31,11.28,11.3,351000.0,8.4704,8.4929,8.4704,8.4854,351000.0
2010-04-29 15:05:00,11.31,11.31,11.3,11.31,200000.0,8.4929,8.4929,8.4854,8.4929,200000.0
2010-04-29 15:10:00,11.3,11.31,11.28,11.3,298600.0,8.4854,8.4929,8.4704,8.4854,298600.0
2010-04-29 15:15:00,11.3,11.3,11.25,11.26,410800.0,8.4854,8.4854,8.4479,8.4554,410800.0
2010-04-29 15:20:00,11.25,11.28,11.25,11.28,173200.0,8.4479,8.4704,8.4479,8.4704,173200.0
2010-04-29 15:25:00,11.28,11.28,11.26,11.28,186800.0,8.4704,8.4704,8.4554,8.4704,186800.0
2010-04-29 15:30:00,11.28,11.28,11.27,11.28,370400.0,8.4704,8.4704,8.4629,8.4704,370400.0
2010-04-29 15:35:00,11.28,11.28,11.26,11.28,737000.0,8.4704,8.4704,8.4554,8.4704,737000.0
2010-04-29 15:40:00,11.28,11.28,11.24,11.26,563200.0,8.4704,8.4704,8.4404,8.4554,563200.0
2010-04-29 15:45:00,11.25,11.26,11.24,11.24,225600.0,8.4479,8.4554,8.4404,8.4404,225600.0
2010-04-29 15:50:00,11.25,11.27,11.24,11.26,928200.0,8.4479,8.4629,8.4404,8.4554,928200.0
2010-04-29 15:55:00,11.25,11.25,11.23,11.24,864400.0,8.4479,8.4479,8.4329,8.4404,864400.0
2010-04-30 09:30:00,11.29,11.31,11.25,11.28,343800.0,8.4779,8.4929,8.4479,8.4704,343800.0
2010-04-30 09:35:00,11.28,11.29,11.24,11.29,216600.0,8.4704,8.4779,8.4404,8.4779,216600.0
2010-04-30 09:40:00,11.29,11.31,11.27,11.29,409200.0,8.4779,8.4929,8.4629,8.4779,409200.0
2010-04-30 09:45:00,11.29,11.33,11.28,11.32,303800.0,8.4779,8.508,8.4704,8.5005,303800.0
2010-04-30 09:50:00,11.32,11.33,11.27,11.32,321000.0,8.5005,8.508,8.4629,8.5005,321000.0
2010-04-30 09:55:00,11.32,11.33,11.29,11.31,345000.0,8.5005,8.508,8.4779,8.4929,345000.0
2010-04-30 10:00:00,11.31,11.32,11.29,11.3,170600.0,8.4929,8.5005,8.4779,8.4854,170600.0
2010-04-30 10:05:00,11.3,11.31,11.27,11.27,215800.0,8.4854,8.4929,8.4629,8.4629,215800.0
2010-04-30 10:10:00,11.27,11.29,11.26,11.27,130400.0,8.4629,8.4779,8.4554,8.4629,130400.0
2010-04-30 10:15:00,11.27,11.28,11.27,11.28,122000.0,8.4629,8.4704,8.4629,8.4704,122000.0
2010-04-30 10:20:00,11.28,11.29,11.26,11.26,254400.0,8.4704,8.4779,8.4554,8.4554,254400.0
2010-04-30 10:25:00,11.27,11.28,11.26,11.28,160000.0,8.4629,8.4704,8.4554,8.4704,160000.0
2010-04-30 10:30:00,11.28,11.28,11.27,11.28,171600.0,8.4704,8.4704,8.4629,8.4704,171600.0
2010-04-30 10:35:00,11.28,11.28,11.27,11.27,158000.0,8.4704,8.4704,8.4629,8.4629,158000.0
2010-04-30 10:40:00,11.27,11.28,11.27,11.28,85400.0,8.4629,8.4704,8.4629,8.4704,85400.0
2010-04-30 10:45:00,11.28,11.31,11.28,11.3,227600.0,8.4704,8.4929,8.4704,8.4854,227600.0
2010-04-30 10:50:00,11.31,11.31,11.29,11.3,163000.0,8.4929,8.4929,8.4779,8.4854,163000.0
2010-04-30 10:55:00,11.3,11.3,11.29,11.3,55800.0,8.4854,8.4854,8.4779,8.4854,55800.0
2010-04-30 11:00:00,11.3,11.3,11.3,11.3,48400.0,8.4854,8.4854,8.4854,8.4854,48400.0
2010-04-30 11:05:00,11.3,11.3,11.28,11.28,182800.0,8.4854,8.4854,8.4704,8.4704,182800.0
2010-04-30 11:10:00,11.28,11.28,11.28,11.28,60600.0,8.4704,8.4704,8.4704,8.4704,60600.0
2010-04-30 11:15:00,11.29,11.29,11.24,11.26,270800.0,8.4779,8.4779,8.4404,8.4554,270800.0
2010-04-30 11:20:00,11.26,11.26,11.24,11.24,115800.0,8.4554,8.4554,8.4404,8.4404,115800.0
2010-04-30 11:25:00,11.24,11.24,11.24,11.24,59400.0,8.4404,8.4404,8.4404,8.4404,59400.0
2010-04-30 11:30:00,11.24,11.28,11.24,11.28,274600.0,8.4404,8.4704,8.4404,8.4704,274600.0
2010-04-30 11:35:00,11.28,11.31,11.28,11.31,249200.0,8.4704,8.4929,8.4704,8.4929,249200.0
2010-04-30 11:40:00,11.31,11.32,11.29,11.3,207000.0,8.4929,8.5005,8.4779,8.4854,207000.0
2010-04-30 11:45:00,11.3,11.31,11.3,11.31,286400.0,8.4854,8.4929,8.4854,8.4929,286400.0
2010-04-30 11:50:00,11.31,11.31,11.29,11.29,158600.0,8.4929,8.4929,8.4779,8.4779,158600.0
2010-04-30 11:55:00,11.29,11.31,11.28,11.28,345000.0,8.4779,8.4929,8.4704,8.4704,345000.0
2010-04-30 12:00:00,11.28,11.29,11.28,11.29,179000.0,8.4704,8.4779,8.4704,8.4779,179000.0
2010-04-30 12:05:00,11.29,11.29,11.28,11.28,101000.0,8.4779,8.4779,8.4704,8.4704,101000.0
2010-04-30 12:10:00,11.28,11.29,11.28,11.28,212800.0,8.4704,8.4779,8.4704,8.4704,212800.0
2010-04-30 12:15:00,11.28,11.28,11.26,11.27,278800.0,8.4704,8.4704,8.4554,8.4629,278800.0
2010-04-30 12:20:00,11.27,11.28,11.24,11.27,366000.0,8.4629,8.4704,8.4404,8.4629,366000.0
2010-04-30 12:25:00,11.27,11.28,11.25,11.26,152000.0,8.4629,8.4704,8.4479,8.4554,152000.0
2010-04-30 12:30:00,11.26,11.28,11.25,11.26,95800.0,8.4554,8.4704,8.4479,8.4554,95800.0
2010-04-30 12:35:00,11.26,11.27,11.24,11.24,122400.0,8.4554,8.4629,8.4404,8.4404,122400.0
2010-04-30 12:40:00,11.24,11.26,11.24,11.26,219800.0,8.4404,8.4554,8.4404,8.4554,219800.0
2010-04-30 12:45:00,11.26,11.27,11.26,11.26,60800.0,8.4554,8.4629,8.4554,8.4554,60800.0
2010-04-30 12:50:00,11.26,11.28,11.25,11.25,117600.0,8.4554,8.4704,8.4479,8.4479,117600.0
2010-04-30 12:55:00,11.25,11.26,11.22,11.24,154800.0,8.4479,8.4554,8.4254,8.4404,154800.0
2010-04-30 13:00:00,11.24,11.26,11.24,11.26,154800.0,8.4404,8.4554,8.4404,8.4554,154800.0
2010-04-30 13:05:00,11.26,11.26,11.24,11.24,108400.0,8.4554,8.4554,8.4404,8.4404,108400.0
2010-04-30 13:10:00,11.24,11.24,11.22,11.22,100400.0,8.4404,8.4404,8.4254,8.4254,100400.0
2010-04-30 13:15:00,11.22,11.24,11.22,11.24,129000.0,8.4254,8.4404,8.4254,8.4404,129000.0
2010-04-30 13:20:00,11.24,11.24,11.24,11.24,97000.0,8.4404,8.4404,8.4404,8.4404,97000.0
2010-04-30 13:25:00,11.24,11.24,11.24,11.24,75200.0,8.4404,8.4404,8.4404,8.4404,75200.0
2010-04-30 13:30:00,11.24,11.24,11.22,11.24,1244200.0,8.4404,8.4404,8.4254,8.4404,1244200.0
2010-04-30 13:35:00,11.24,11.26,11.22,11.22,245000.0,8.4404,8.4554,8.4254,8.4254,245000.0
2010-04-30 13:40:00,11.22,11.24,11.22,11.23,209400.0,8.4254,8.4404,8.4254,8.4329,209400.0
2010-04-30 13:45:00,11.23,11.24,11.23,11.23,55800.0,8.4329,8.4404,8.4329,8.4329,55800.0
2010-04-30 13:50:00,11.23,11.24,11.22,11.22,158200.0,8.4329,8.4404,8.4254,8.4254,158200.0
2010-04-30 13:55:00,11.22,11.23,11.21,11.21,261800.0,8.4254,8.4329,8.4179,8.4179,261800.0
2010-04-30 14:00:00,11.21,11.21,11.2,11.21,290600.0,8.4179,8.4179,8.4103,8.4179,290600.0
2010-04-30 14:05:00,11.21,11.22,11.2,11.22,320000.0,8.4179,8.4254,8.4103,8.4254,320000.0
2010-04-30 14:10:00,11.22,11.24,11.22,11.24,82800.0,8.4254,8.4404,8.4254,8.4404,82800.0
2010-04-30 14:15:00,11.23,11.24,11.23,11.23,101000.0,8.4329,8.4404,8.4329,8.4329,101000.0
2010-04-30 14:20:00,11.23,11.24,11.21,11.22,263400.0,8.4329,8.4404,8.4179,8.4254,263400.0
2010-04-30 14:25:00,11.22,11.22,11.21,11.21,122600.0,8.4254,8.4254,8.4179,8.4179,122600.0
2010-04-30 14:30:00,11.21,11.21,11.18,11.19,621000.0,8.4179,8.4179,8.3953,8.4028,621000.0
2010-04-30 14:35:00,11.19,11.2,11.18,11.19,278000.0,8.4028,8.4103,8.3953,8.4028,278000.0
2010-04-30 14:40:00,11.18,11.19,11.17,11.19,211000.0,8.3953,8.4028,8.3878,8.4028,211000.0
2010-04-30 14:45:00,11.18,11.21,11.18,11.2,194400.0,8.3953,8.4179,8.3953,8.4103,194400.0
2010-04-30 14:50:00,11.2,11.2,11.19,11.2,177600.0,8.4103,8.4103,8.4028,8.4103,177600.0
2010-04-30 14:55:00,11.2,11.2,11.19,11.19,159000.0,8.4103,8.4103,8.4028,8.4028,159000.0
2010-04-30 15:00:00,11.19,11.19,11.17,11.17,189200.0,8.4028,8.4028,8.3878,8.3878,189200.0
2010-04-30 15:05:00,11.18,11.19,11.16,11.18,210200.0,8.3953,8.4028,8.3803,8.3953,210200.0
2010-04-30 15:10:00,11.18,11.2,11.18,11.2,296000.0,8.3953,8.4103,8.3953,8.4103,296000.0
2010-04-30 15:15:00,11.19,11.2,11.18,11.19,175000.0,8.4028,8.4103,8.3953,8.4028,175000.0
2010-04-30 15:20:00,11.19,11.19,11.17,11.18,232000.0,8.4028,8.4028,8.3878,8.3953,232000.0
2010-04-30 15:25:00,11.18,11.18,11.15,11.16,267200.0,8.3953,8.3953,8.3728,8.3803,267200.0
2010-04-30 15:30:00,11.16,11.17,11.15,11.16,341000.0,8.3803,8.3878,8.3728,8.3803,341000.0
2010-04-30 15:35:00,11.16,11.16,11.14,11.15,404800.0,8.3803,8.3803,8.3653,8.3728,404800.0
2010-04-30 15:40:00,11.15,11.15,11.13,11.13,545800.0,8.3728,8.3728,8.3578,8.3578,545800.0
2010-04-30 15:45:00,11.14,11.15,11.13,11.14,570800.0,8.3653,8.3728,8.3578,8.3653,570800.0
2010-04-30 15:50:00,11.14,11.15,11.13,11.13,468000.0,8.3653,8.3728,8.3578,8.3578,468000.0
2010-04-30 15:55:00,11.13,11.14,11.11,11.12,1713400.0,8.3578,8.3653,8.3428,8.3503,1713400.0
2010-05-03 09:30:00,11.14,11.26,11.14,11.24,228600.0,8.3653,8.4554,8.3653,8.4404,228600.0
2010-05-03 09:35:00,11.24,11.25,11.19,11.25,230200.0,8.4404,8.4479,8.4028,8.4479,230200.0
2010-05-03 09:40:00,11.25,11.26,11.22,11.24,201800.0,8.4479,8.4554,8.4254,8.4404,201800.0
2010-05-03 09:45:00,11.24,11.24,11.2,11.21,233600.0,8.4404,8.4404,8.4103,8.4179,233600.0
2010-05-03 09:50:00,11.21,11.22,11.2,11.22,98600.0,8.4179,8.4254,8.4103,8.4254,98600.0
2010-05-03 09:55:00,11.22,11.24,11.21,11.24,201800.0,8.4254,8.4404,8.4179,8.4404,201800.0
2010-05-03 10:00:00,11.24,11.24,11.19,11.22,187000.0,8.4404,8.4404,8.4028,8.4254,187000.0
2010-05-03 10:05:00,11.22,11.26,11.22,11.26,257000.0,8.4254,8.4554,8.4254,8.4554,257000.0
2010-05-03 10:10:00,11.26,11.28,11.26,11.28,205400.0,8.4554,8.4704,8.4554,8.4704,205400.0
2010-05-03 10:15:00,11.28,11.29,11.28,11.29,98600.0,8.4704,8.4779,8.4704,8.4779,98600.0
2010-05-03 10:20:00,11.29,11.29,11.26,11.27,109600.0,8.4779,8.4779,8.4554,8.4629,109600.0
2010-05-03 10:25:00,11.27,11.27,11.24,11.24,84400.0,8.4629,8.4629,8.4404,8.4404,84400.0
2010-05-03 10:30:00,11.24,11.25,11.24,11.24,104600.0,8.4404,8.4479,8.4404,8.4404,104600.0
2010-05-03 10:35:00,11.24,11.25,11.24,11.25,46600.0,8.4404,8.4479,8.4404,8.4479,46600.0
2010-05-03 10:40:00,11.25,11.27,11.25,11.26,100600.0,8.4479,8.4629,8.4479,8.4554,100600.0
2010-05-03 10:45:00,11.26,11.27,11.24,11.24,69800.0,8.4554,8.4629,8.4404,8.4404,69800.0
2010-05-03 10:50:00,11.24,11.27,11.24,11.27,91600.0,8.4404,8.4629,8.4404,8.4629,91600.0
2010-05-03 10:55:00,11.27,11.28,11.27,11.28,346000.0,8.4629,8.4704,8.4629,8.4704,346000.0
2010-05-03 11:00:00,11.28,11.29,11.28,11.29,109200.0,8.4704,8.4779,8.4704,8.4779,109200.0
2010-05-03 11:05:00,11.29,11.3,11.29,11.29,112800.0,8.4779,8.4854,8.4779,8.4779,112800.0
2010-05-03 11:10:00,11.29,11.33,11.28,11.33,246800.0,8.4779,8.508,8.4704,8.508,246800.0
2010-05-03 11:15:00,11.33,11.33,11.33,11.33,88200.0,8.508,8.508,8.508,8.508,88200.0
2010-05-03 11:20:00,11.33,11.33,11.31,11.31,181400.0,8.508,8.508,8.4929,8.4929,181400.0
2010-05-03 11:25:00,11.31,11.31,11.29,11.3,184200.0,8.4929,8.4929,8.4779,8.4854,184200.0
2010-05-03 11:30:00,11.3,11.33,11.28,11.33,502200.0,8.4854,8.508,8.4704,8.508,502200.0
2010-05-03 11:35:00,11.33,11.33,11.32,11.33,79800.0,8.508,8.508,8.5005,8.508,79800.0
2010-05-03 11:40:00,11.33,11.33,11.32,11.33,169800.0,8.508,8.508,8.5005,8.508,169800.0
2010-05-03 11:45:00,11.33,11.34,11.33,11.34,211000.0,8.508,8.5155,8.508,8.5155,211000.0
2010-05-03 11:50:00,11.34,11.36,11.34,11.36,209800.0,8.5155,8.5305,8.5155,8.5305,209800.0
2010-05-03 11:55:00,11.36,11.36,11.35,11.36,105800.0,8.5305,8.5305,8.523,8.5305,105800.0
2010-05-03 12:00:00,11.36,11.36,11.34,11.34,210400.0,8.5305,8.5305,8.5155,8.5155,210400.0
2010-05-03 12:05:00,11.34,11.35,11.34,11.35,69000.0,8.5155,8.523,8.5155,8.523,69000.0
2010-05-03 12:10:00,11.35,11.38,11.34,11.38,234800.0,8.523,8.5455,8.5155,8.5455,234800.0
2010-05-03 12:15:00,11.37,11.4,11.37,11.4,553400.0,8.538,8.5605,8.538,8.5605,553400.0
2010-05-03 12:20:00,11.4,11.43,11.4,11.4,609400.0,8.5605,8.5831,8.5605,8.5605,609400.0
2010-05-03 12:25:00,11.4,11.4,11.38,11.4,239000.0,8.5605,8.5605,8.5455,8.5605,239000.0
2010-05-03 12:30:00,11.4,11.42,11.4,11.41,132000.0,8.5605,8.5755,8.5605,8.568,132000.0
2010-05-03 12:35:00,11.41,11.41,11.39,11.39,123600.0,8.568,8.568,8.553,8.553,123600.0
2010-05-03 12:40:00,11.39,11.4,11.38,11.39,107400.0,8.553,8.5605,8.5455,8.553,107400.0
2010-05-03 12:45:00,11.39,11.41,11.39,11.4,144400.0,8.553,8.568,8.553,8.5605,144400.0
2010-05-03 12:50:00,11.4,11.42,11.4,11.4,165600.0,8.5605,8.5755,8.5605,8.5605,165600.0
2010-05-03 12:55:00,11.4,11.42,11.4,11.42,126000.0,8.5605,8.5755,8.5605,8.5755,126000.0
2010-05-03 13:00:00,11.42,11.42,11.4,11.4,198000.0,8.5755,8.5755,8.5605,8.5605,198000.0
2010-05-03 13:05:00,11.4,11.41,11.4,11.4,79600.0,8.5605,8.568,8.5605,8.5605,79600.0
2010-05-03 13:10:00,11.4,11.4,11.4,11.4,29800.0,8.5605,8.5605,8.5605,8.5605,29800.0
2010-05-03 13:15:00,11.4,11.4,11.4,11.4,42600.0,8.5605,8.5605,8.5605,8.5605,42600.0
2010-05-03 13:20:00,11.4,11.4,11.4,11.4,56000.0,8.5605,8.5605,8.5605,8.5605,56000.0
2010-05-03 13:25:00,11.4,11.4,11.38,11.38,135200.0,8.5605,8.5605,8.5455,8.5455,135200.0
2010-05-03 13:30:00,11.38,11.38,11.37,11.38,220800.0,8.5455,8.5455,8.538,8.5455,220800.0
2010-05-03 13:35:00,11.38,11.38,11.37,11.38,143000.0,8.5455,8.5455,8.538,8.5455,143000.0
2010-05-03 13:40:00,11.38,11.39,11.36,11.36,133600.0,8.5455,8.553,8.5305,8.5305,133600.0
2010-05-03 13:45:00,11.37,11.38,11.37,11.38,97800.0,8.538,8.5455,8.538,8.5455,97800.0
2010-05-03 13:50:00,11.37,11.38,11.35,11.35,173200.0,8.538,8.5455,8.523,8.523,173200.0
2010-05-03 13:55:00,11.35,11.37,11.35,11.37,96600.0,8.523,8.538,8.523,8.538,96600.0
2010-05-03 14:00:00,11.37,11.38,11.34,11.36,460400.0,8.538,8.5455,8.5155,8.5305,460400.0
2010-05-03 14:05:00,11.36,11.36,11.35,11.35,35800.0,8.5305,8.5305,8.523,8.523,35800.0
2010-05-03 14:10:00,11.35,11.35,11.34,11.35,72400.0,8.523,8.523,8.5155,8.523,72400.0
2010-05-03 14:15:00,11.34,11.36,11.34,11.36,85000.0,8.5155,8.5305,8.5155,8.5305,85000.0
2010-05-03 14:20:00,11.36,11.38,11.36,11.36,473200.0,8.5305,8.5455,8.5305,8.5305,473200.0
2010-05-03 14:25:00,11.36,11.37,11.36,11.37,47400.0,8.5305,8.538,8.5305,8.538,47400.0
2010-05-03 14:30:00,11.37,11.37,11.36,11.36,77000.0,8.538,8.538,8.5305,8.5305,77000.0
2010-05-03 14:35:00,11.36,11.36,11.35,11.36,69800.0,8.5305,8.5305,8.523,8.5305,69800.0
2010-05-03 14:40:00,11.36,11.36,11.35,11.36,154600.0,8.5305,8.5305,8.523,8.5305,154600.0
2010-05-03 14:45:00,11.36,11.36,11.35,11.36,35600.0,8.5305,8.5305,8.523,8.5305,35600.0
2010-05-03 14:50:00,11.36,11.38,11.36,11.38,180200.0,8.5305,8.5455,8.5305,8.5455,180200.0
2010-05-03 14:55:00,11.38,11.38,11.38,11.38,33400.0,8.5455,8.5455,8.5455,8.5455,33400.0
2010-05-03 15:00:00,11.38,11.38,11.38,11.38,116400.0,8.5455,8.5455,8.5455,8.5455,116400.0
2010-05-03 15:05:00,11.38,11.39,11.37,11.37,256200.0,8.5455,8.553,8.538,8.538,256200.0
2010-05-03 15:10:00,11.38,11.38,11.37,11.38,128600.0,8.5455,8.5455,8.538,8.5455,128600.0
2010-05-03 15:15:00,11.38,11.38,11.37,11.37,63200.0,8.5455,8.5455,8.538,8.538,63200.0
2010-05-03 15:20:00,11.37,11.38,11.36,11.37,165800.0,8.538,8.5455,8.5305,8.538,165800.0
2010-05-03 15:25:00,11.37,11.37,11.36,11.37,55400.0,8.538,8.538,8.5305,8.538,55400.0
2010-05-03 15:30:00,11.37,11.38,11.37,11.37,193600.0,8.538,8.5455,8.538,8.538,193600.0
2010-05-03 15:35:00,11.37,11.38,11.37,11.38,380600.0,8.538,8.5455,8.538,8.5455,380600.0
2010-05-03 15:40:00,11.37,11.38,11.37,11.38,227200.0,8.538,8.5455,8.538,8.5455,227200.0
2010-05-03 15:45:00,11.38,11.4,11.38,11.4,412200.0,8.5455,8.5605,8.5455,8.5605,412200.0
2010-05-03 15:50:00,11.4,11.4,11.38,11.39,453800.0,8.5605,8.5605,8.5455,8.553,453800.0
2010-05-03 15:55:00,11.39,11.39,11.36,11.37,836600.0,8.553,8.553,8.5305,8.538,836600.0
2010-05-04 09:30:00,11.3,11.36,11.27,11.31,98000.0,8.4854,8.5305,8.4629,8.4929,98000.0
2010-05-04 09:35:00,11.3,11.35,11.3,11.33,157600.0,8.4854,8.523,8.4854,8.508,157600.0
2010-05-04 09:40:00,11.34,11.34,11.28,11.29,137000.0,8.5155,8.5155,8.4704,8.4779,137000.0
2010-05-04 09:45:00,11.29,11.31,11.28,11.3,123200.0,8.4779,8.4929,8.4704,8.4854,123200.0
2010-05-04 09:50:00,11.3,11.31,11.28,11.28,155200.0,8.4854,8.4929,8.4704,8.4704,155200.0
2010-05-04 09:55:00,11.28,11.32,11.27,11.31,381400.0,8.4704,8.5005,8.4629,8.4929,381400.0
2010-05-04 10:00:00,11.31,11.34,11.31,11.33,217800.0,8.4929,8.5155,8.4929,8.508,217800.0
2010-05-04 10:05:00,11.32,11.33,11.31,11.31,129200.0,8.5005,8.508,8.4929,8.4929,129200.0
2010-05-04 10:10:00,11.31,11.31,11.29,11.31,120000.0,8.4929,8.4929,8.4779,8.4929,120000.0
2010-05-04 10:15:00,11.31,11.33,11.31,11.33,103800.0,8.4929,8.508,8.4929,8.508,103800.0
2010-05-04 10:20:00,11.33,11.36,11.33,11.34,161200.0,8.508,8.5305,8.508,8.5155,161200.0
2010-05-04 10:25:00,11.34,11.38,11.34,11.35,241200.0,8.5155,8.5455,8.5155,8.523,241200.0
2010-05-04 10:30:00,11.36,11.36,11.33,11.34,452000.0,8.5305,8.5305,8.508,8.5155,452000.0
2010-05-04 10:35:00,11.34,11.37,11.33,11.34,490400.0,8.5155,8.538,8.508,8.5155,490400.0
2010-05-04 10:40:00,11.34,11.37,11.34,11.36,151200.0,8.5155,8.538,8.5155,8.5305,151200.0
2010-05-04 10:45:00,11.36,11.38,11.36,11.37,471600.0,8.5305,8.5455,8.5305,8.538,471600.0
2010-05-04 10:50:00,11.37,11.37,11.32,11.33,319400.0,8.538,8.538,8.5005,8.508,319400.0
2010-05-04 10:55:00,11.32,11.33,11.29,11.29,211000.0,8.5005,8.508,8.4779,8.4779,211000.0
2010-05-04 11:00:00,11.29,11.3,11.29,11.29,172400.0,8.4779,8.4854,8.4779,8.4779,172400.0
2010-05-04 11:05:00,11.29,11.32,11.28,11.32,176000.0,8.4779,8.5005,8.4704,8.5005,176000.0
2010-05-04 11:10:00,11.32,11.32,11.3,11.3,67600.0,8.5005,8.5005,8.4854,8.4854,67600.0
2010-05-04 11:15:00,11.31,11.34,11.3,11.34,255800.0,8.4929,8.5155,8.4854,8.5155,255800.0
2010-05-04 11:20:00,11.34,11.35,11.33,11.35,106600.0,8.5155,8.523,8.508,8.523,106600.0
2010-05-04 11:25:00,11.35,11.37,11.35,11.36,527600.0,8.523,8.538,8.523,8.5305,527600.0
2010-05-04 11:30:00,11.37,11.4,11.36,11.38,352000.0,8.538,8.5605,8.5305,8.5455,352000.0
2010-05-04 11:35:00,11.38,11.38,11.36,11.37,255200.0,8.5455,8.5455,8.5305,8.538,255200.0
2010-05-04 11:40:00,11.38,11.4,11.37,11.38,395200.0,8.5455,8.5605,8.538,8.5455,395200.0
2010-05-04 11:45:00,11.38,11.4,11.38,11.4,281000.0,8.5455,8.5605,8.5455,8.5605,281000.0
2010-05-04 11:50:00,11.4,11.42,11.39,11.4,245200.0,8.5605,8.5755,8.553,8.5605,245200.0
2010-05-04 11:55:00,11.4,11.4,11.37,11.38,146000.0,8.5605,8.5605,8.538,8.5455,146000.0
2010-05-04 12:00:00,11.38,11.38,11.36,11.38,165000.0,8.5455,8.5455,8.5305,8.5455,165000.0
2010-05-04 12:05:00,11.38,11.38,11.36,11.36,192400.0,8.5455,8.5455,8.5305,8.5305,192400.0
2010-05-04 12:10:00,11.36,11.37,11.35,11.36,123200.0,8.5305,8.538,8.523,8.5305,123200.0
2010-05-04 12:15:00,11.36,11.37,11.36,11.36,141200.0,8.5305,8.538,8.5305,8.5305,141200.0
2010-05-04 12:20:00,11.36,11.36,11.31,11.33,237600.0,8.5305,8.5305,8.4929,8.508,237600.0
2010-05-04 12:25:00,11.33,11.36,11.32,11.36,215800.0,8.508,8.5305,8.5005,8.5305,215800.0
2010-05-04 12:30:00,11.35,11.38,11.35,11.38,547400.0,8.523,8.5455,8.523,8.5455,547400.0
2010-05-04 12:35:00,11.38,11.38,11.37,11.37,167400.0,8.5455,8.5455,8.538,8.538,167400.0
2010-05-04 12:40:00,11.37,11.38,11.36,11.36,152000.0,8.538,8.5455,8.5305,8.5305,152000.0
2010-05-04 12:45:00,11.36,11.38,11.36,11.38,781000.0,8.5305,8.5455,8.5305,8.5455,781000.0
2010-05-04 12:50:00,11.38,11.38,11.37,11.37,47000.0,8.5455,8.5455,8.538,8.538,47000.0
2010-05-04 12:55:00,11.37,11.38,11.37,11.37,54200.0,8.538,8.5455,8.538,8.538,54200.0
2010-05-04 13:00:00,11.37,11.37,11.35,11.35,78400.0,8.538,8.538,8.523,8.523,78400.0
2010-05-04 13:05:00,11.35,11.36,11.35,11.36,138800.0,8.523,8.5305,8.523,8.5305,138800.0
2010-05-04 13:10:00,11.36,11.36,11.35,11.35,180400.0,8.5305,8.5305,8.523,8.523,180400.0
2010-05-04 13:15:00,11.35,11.36,11.34,11.35,199600.0,8.523,8.5305,8.5155,8.523,199600.0
2010-05-04 13:20:00,11.35,11.36,11.35,11.35,67600.0,8.523,8.5305,8.523,8.523,67600.0
2010-05-04 13:25:00,11.35,11.36,11.34,11.35,53200.0,8.523,8.5305,8.5155,8.523,53200.0
2010-05-04 13:30:00,11.35,11.35,11.34,11.35,53800.0,8.523,8.523,8.5155,8.523,53800.0
2010-05-04 13:35:00,11.35,11.35,11.34,11.35,98800.0,8.523,8.523,8.5155,8.523,98800.0
2010-05-04 13:40:00,11.34,11.36,11.34,11.35,102800.0,8.5155,8.5305,8.5155,8.523,102800.0
2010-05-04 13:45:00,11.35,11.36,11.35,11.36,88600.0,8.523,8.5305,8.523,8.5305,88600.0
2010-05-04 13:50:00,11.36,11.36,11.35,11.35,111200.0,8.5305,8.5305,8.523,8.523,111200.0
2010-05-04 13:55:00,11.35,11.36,11.34,11.34,88800.0,8.523,8.5305,8.5155,8.5155,88800.0
2010-05-04 14:00:00,11.34,11.35,11.33,11.35,157800.0,8.5155,8.523,8.508,8.523,157800.0
2010-05-04 14:05:00,11.34,11.36,11.34,11.36,611800.0,8.5155,8.5305,8.5155,8.5305,611800.0
2010-05-04 14:10:00,11.36,11.37,11.36,11.36,110800.0,8.5305,8.538,8.5305,8.5305,110800.0
2010-05-04 14:15:00,11.36,11.36,11.34,11.35,251800.0,8.5305,8.5305,8.5155,8.523,251800.0
2010-05-04 14:20:00,11.35,11.36,11.34,11.36,96800.0,8.523,8.5305,8.5155,8.5305,96800.0
2010-05-04 14:25:00,11.35,11.36,11.35,11.35,111800.0,8.523,8.5305,8.523,8.523,111800.0
2010-05-04 14:30:00,11.36,11.36,11.35,11.35,153600.0,8.5305,8.5305,8.523,8.523,153600.0
2010-05-04 14:35:00,11.35,11.36,11.35,11.35,210000.0,8.523,8.5305,8.523,8.523,210000.0
2010-05-04 14:40:00,11.36,11.37,11.35,11.35,128000.0,8.5305,8.538,8.523,8.523,128000.0
2010-05-04 14:45:00,11.36,11.36,11.35,11.35,132800.0,8.5305,8.5305,8.523,8.523,132800.0
2010-05-04 14:50:00,11.35,11.36,11.35,11.36,116800.0,8.523,8.5305,8.523,8.5305,116800.0
2010-05-04 14:55:00,11.36,11.36,11.35,11.36,484400.0,8.5305,8.5305,8.523,8.5305,484400.0
2010-05-04 15:00:00,11.36,11.36,11.34,11.35,352200.0,8.5305,8.5305,8.5155,8.523,352200.0
2010-05-04 15:05:00,11.35,11.36,11.34,11.36,459000.0,8.523,8.5305,8.5155,8.5305,459000.0
2010-05-04 15:10:00,11.36,11.36,11.35,11.36,601400.0,8.5305,8.5305,8.523,8.5305,601400.0
2010-05-04 15:15:00,11.36,11.36,11.35,11.35,215600.0,8.5305,8.5305,8.523,8.523,215600.0
2010-05-04 15:20:00,11.35,11.35,11.33,11.33,140000.0,8.523,8.523,8.508,8.508,140000.0
2010-05-04 15:25:00,11.33,11.34,11.32,11.34,454000.0,8.508,8.5155,8.5005,8.5155,454000.0
2010-05-04 15:30:00,11.33,11.35,11.33,11.33,266000.0,8.508,8.523,8.508,8.508,266000.0
2010-05-04 15:35:00,11.33,11.33,11.31,11.31,210600.0,8.508,8.508,8.4929,8.4929,210600.0
2010-05-04 15:40:00,11.31,11.31,11.29,11.3,523000.0,8.4929,8.4929,8.4779,8.4854,523000.0
2010-05-04 15:45:00,11.29,11.31,11.28,11.3,411600.0,8.4779,8.4929,8.4704,8.4854,411600.0
2010-05-04 15:50:00,11.3,11.33,11.3,11.32,466000.0,8.4854,8.508,8.4854,8.5005,466000.0
2010-05-04 15:55:00,11.33,11.33,11.3,11.3,762200.0,8.508,8.508,8.4854,8.4854,762200.0
2010-05-05 09:30:00,11.26,11.3,11.22,11.3,438000.0,8.4554,8.4854,8.4254,8.4854,438000.0
2010-05-05 09:35:00,11.29,11.32,11.27,11.31,341200.0,8.4779,8.5005,8.4629,8.4929,341200.0
2010-05-05 09:40:00,11.31,11.35,11.29,11.34,188600.0,8.4929,8.523,8.4779,8.5155,188600.0
2010-05-05 09:45:00,11.34,11.35,11.3,11.35,133400.0,8.5155,8.523,8.4854,8.523,133400.0
2010-05-05 09:50:00,11.34,11.38,11.33,11.38,159600.0,8.5155,8.5455,8.508,8.5455,159600.0
2010-05-05 09:55:00,11.38,11.39,11.36,11.38,199000.0,8.5455,8.553,8.5305,8.5455,199000.0
2010-05-05 10:00:00,11.38,11.38,11.35,11.37,314800.0,8.5455,8.5455,8.523,8.538,314800.0
2010-05-05 10:05:00,11.37,11.38,11.35,11.37,305000.0,8.538,8.5455,8.523,8.538,305000.0
2010-05-05 10:10:00,11.37,11.37,11.35,11.37,295000.0,8.538,8.538,8.523,8.538,295000.0
2010-05-05 10:15:00,11.37,11.38,11.34,11.37,432200.0,8.538,8.5455,8.5155,8.538,432200.0
2010-05-05 10:20:00,11.37,11.39,11.37,11.39,235600.0,8.538,8.553,8.538,8.553,235600.0
2010-05-05 10:25:00,11.39,11.39,11.36,11.37,64200.0,8.553,8.553,8.5305,8.538,64200.0
2010-05-05 10:30:00,11.38,11.38,11.36,11.38,143600.0,8.5455,8.5455,8.5305,8.5455,143600.0
2010-05-05 10:35:00,11.37,11.38,11.36,11.36,92600.0,8.538,8.5455,8.5305,8.5305,92600.0
2010-05-05 10:40:00,11.36,11.37,11.34,11.35,258000.0,8.5305,8.538,8.5155,8.523,258000.0
2010-05-05 10:45:00,11.35,11.36,11.34,11.35,167000.0,8.523,8.5305,8.5155,8.523,167000.0
2010-05-05 10:50:00,11.35,11.35,11.31,11.31,88800.0,8.523,8.523,8.4929,8.4929,88800.0
2010-05-05 10:55:00,11.31,11.33,11.31,11.32,58800.0,8.4929,8.508,8.4929,8.5005,58800.0
2010-05-05 11:00:00,11.32,11.32,11.29,11.31,62600.0,8.5005,8.5005,8.4779,8.4929,62600.0
2010-05-05 11:05:00,11.31,11.32,11.3,11.32,64200.0,8.4929,8.5005,8.4854,8.5005,64200.0
2010-05-05 11:10:00,11.31,11.34,11.31,11.33,97600.0,8.4929,8.5155,8.4929,8.508,97600.0
2010-05-05 11:15:00,11.34,11.34,11.31,11.34,74800.0,8.5155,8.5155,8.4929,8.5155,74800.0
2010-05-05 11:20:00,11.34,11.35,11.33,11.35,86800.0,8.5155,8.523,8.508,8.523,86800.0
2010-05-05 11:25:00,11.35,11.36,11.34,11.35,135800.0,8.523,8.5305,8.5155,8.523,135800.0
2010-05-05 11:30:00,11.35,11.35,11.35,11.35,47400.0,8.523,8.523,8.523,8.523,47400.0
2010-05-05 11:35:00,11.35,11.35,11.34,11.34,92000.0,8.523,8.523,8.5155,8.5155,92000.0
2010-05-05 11:40:00,11.34,11.35,11.34,11.35,119600.0,8.5155,8.523,8.5155,8.523,119600.0
2010-05-05 11:45:00,11.35,11.36,11.34,11.35,145000.0,8.523,8.5305,8.5155,8.523,145000.0
2010-05-05 11:50:00,11.35,11.36,11.33,11.34,70800.0,8.523,8.5305,8.508,8.5155,70800.0
2010-05-05 11:55:00,11.34,11.35,11.34,11.35,46400.0,8.5155,8.523,8.5155,8.523,46400.0
2010-05-05 12:00:00,11.35,11.35,11.33,11.34,76000.0,8.523,8.523,8.508,8.5155,76000.0
2010-05-05 12:05:00,11.34,11.35,11.33,11.35,49800.0,8.5155,8.523,8.508,8.523,49800.0
2010-05-05 12:10:00,11.35,11.35,11.34,11.35,599400.0,8.523,8.523,8.5155,8.523,599400.0
2010-05-05 12:15:00,11.35,11.35,11.35,11.35,134800.0,8.523,8.523,8.523,8.523,134800.0
2010-05-05 12:20:00,11.35,11.35,11.34,11.35,454600.0,8.523,8.523,8.5155,8.523,454600.0
2010-05-05 12:25:00,11.35,11.35,11.34,11.34,203800.0,8.523,8.523,8.5155,8.5155,203800.0
2010-05-05 12:30:00,11.34,11.34,11.33,11.33,64400.0,8.5155,8.5155,8.508,8.508,64400.0
2010-05-05 12:35:00,11.33,11.33,11.31,11.33,86000.0,8.508,8.508,8.4929,8.508,86000.0
2010-05-05 12:40:00,11.33,11.33,11.3,11.3,129000.0,8.508,8.508,8.4854,8.4854,129000.0
2010-05-05 12:45:00,11.31,11.31,11.29,11.3,310400.0,8.4929,8.4929,8.4779,8.4854,310400.0
2010-05-05 12:50:00,11.3,11.32,11.3,11.32,43600.0,8.4854,8.5005,8.4854,8.5005,43600.0
2010-05-05 12:55:00,11.32,11.33,11.31,11.32,34600.0,8.5005,8.508,8.4929,8.5005,34600.0
2010-05-05 13:00:00,11.32,11.32,11.31,11.31,59000.0,8.5005,8.5005,8.4929,8.4929,59000.0
2010-05-05 13:05:00,11.31,11.33,11.31,11.33,126800.0,8.4929,8.508,8.4929,8.508,126800.0
2010-05-05 13:10:00,11.33,11.33,11.31,11.32,55400.0,8.508,8.508,8.4929,8.5005,55400.0
2010-05-05 13:15:00,11.32,11.33,11.32,11.33,57200.0,8.5005,8.508,8.5005,8.508,57200.0
2010-05-05 13:20:00,11.33,11.33,11.32,11.33,52400.0,8.508,8.508,8.5005,8.508,52400.0
2010-05-05 13:25:00,11.32,11.33,11.31,11.32,72800.0,8.5005,8.508,8.4929,8.5005,72800.0
2010-05-05 13:30:00,11.33,11.33,11.31,11.32,52800.0,8.508,8.508,8.4929,8.5005,52800.0
2010-05-05 13:35:00,11.32,11.33,11.31,11.33,95600.0,8.5005,8.508,8.4929,8.508,95600.0
2010-05-05 13:40:00,11.33,11.33,11.32,11.32,55200.0,8.508,8.508,8.5005,8.5005,55200.0
2010-05-05 13:45:00,11.32,11.34,11.32,11.33,107800.0,8.5005,8.5155,8.5005,8.508,107800.0
2010-05-05 13:50:00,11.33,11.33,11.33,11.33,16800.0,8.508,8.508,8.508,8.508,16800.0
2010-05-05 13:55:00,11.33,11.33,11.31,11.31,86800.0,8.508,8.508,8.4929,8.4929,86800.0
2010-05-05 14:00:00,11.31,11.31,11.31,11.31,115400.0,8.4929,8.4929,8.4929,8.4929,115400.0
2010-05-05 14:05:00,11.31,11.34,11.31,11.34,114200.0,8.4929,8.5155,8.4929,8.5155,114200.0
2010-05-05 14:10:00,11.34,11.34,11.32,11.33,96600.0,8.5155,8.5155,8.5005,8.508,96600.0
2010-05-05 14:15:00,11.33,11.34,11.31,11.34,84000.0,8.508,8.5155,8.4929,8.5155,84000.0
2010-05-05 14:20:00,11.34,11.34,11.33,11.34,57200.0,8.5155,8.5155,8.508,8.5155,57200.0
2010-05-05 14:25:00,11.34,11.34,11.33,11.34,121400.0,8.5155,8.5155,8.508,8.5155,121400.0
2010-05-05 14:30:00,11.33,11.34,11.32,11.33,100400.0,8.508,8.5155,8.5005,8.508,100400.0
2010-05-05 14:35:00,11.32,11.33,11.32,11.32,236200.0,8.5005,8.508,8.5005,8.5005,236200.0
2010-05-05 14:40:00,11.32,11.33,11.29,11.29,201400.0,8.5005,8.508,8.4779,8.4779,201400.0
2010-05-05 14:45:00,11.29,11.31,11.28,11.3,177600.0,8.4779,8.4929,8.4704,8.4854,177600.0
2010-05-05 14:50:00,11.3,11.31,11.29,11.29,86200.0,8.4854,8.4929,8.4779,8.4779,86200.0
2010-05-05 14:55:00,11.29,11.31,11.29,11.31,207600.0,8.4779,8.4929,8.4779,8.4929,207600.0
2010-05-05 15:00:00,11.31,11.31,11.29,11.29,128000.0,8.4929,8.4929,8.4779,8.4779,128000.0
2010-05-05 15:05:00,11.3,11.3,11.27,11.28,392400.0,8.4854,8.4854,8.4629,8.4704,392400.0
2010-05-05 15:10:00,11.28,11.28,11.27,11.28,176200.0,8.4704,8.4704,8.4629,8.4704,176200.0
2010-05-05 15:15:00,11.28,11.28,11.27,11.28,154400.0,8.4704,8.4704,8.4629,8.4704,154400.0
2010-05-05 15:20:00,11.28,11.28,11.27,11.28,424400.0,8.4704,8.4704,8.4629,8.4704,424400.0
2010-05-05 15:25:00,11.28,11.28,11.27,11.27,105600.0,8.4704,8.4704,8.4629,8.4629,105600.0
2010-05-05 15:30:00,11.27,11.28,11.26,11.26,200400.0,8.4629,8.4704,8.4554,8.4554,200400.0
2010-05-05 15:35:00,11.26,11.28,11.24,11.27,298800.0,8.4554,8.4704,8.4404,8.4629,298800.0
2010-05-05 15:40:00,11.27,11.28,11.27,11.28,323200.0,8.4629,8.4704,8.4629,8.4704,323200.0
2010-05-05 15:45:00,11.28,11.28,11.27,11.28,145200.0,8.4704,8.4704,8.4629,8.4704,145200.0
2010-05-05 15:50:00,11.28,11.28,11.27,11.28,298400.0,8.4704,8.4704,8.4629,8.4704,298400.0
2010-05-05 15:55:00,11.28,11.28,11.26,11.28,1037000.0,8.4704,8.4704,8.4554,8.4704,1037000.0
2010-05-06 09:30:00,11.24,11.27,11.22,11.25,224200.0,8.4404,8.4629,8.4254,8.4479,224200.0
2010-05-06 09:35:00,11.25,11.27,11.22,11.23,240000.0,8.4479,8.4629,8.4254,8.4329,240000.0
2010-05-06 09:40:00,11.24,11.26,11.22,11.24,262800.0,8.4404,8.4554,8.4254,8.4404,262800.0
2010-05-06 09:45:00,11.24,11.25,11.2,11.2,199200.0,8.4404,8.4479,8.4103,8.4103,199200.0
2010-05-06 09:50:00,11.19,11.21,11.15,11.15,236800.0,8.4028,8.4179,8.3728,8.3728,236800.0
2010-05-06 09:55:00,11.15,11.17,11.15,11.15,236600.0,8.3728,8.3878,8.3728,8.3728,236600.0
2010-05-06 10:00:00,11.16,11.22,11.15,11.21,414600.0,8.3803,8.4254,8.3728,8.4179,414600.0
2010-05-06 10:05:00,11.2,11.22,11.2,11.21,176400.0,8.4103,8.4254,8.4103,8.4179,176400.0
2010-05-06 10:10:00,11.21,11.23,11.21,11.22,100200.0,8.4179,8.4329,8.4179,8.4254,100200.0
2010-05-06 10:15:00,11.22,11.26,11.22,11.24,152600.0,8.4254,8.4554,8.4254,8.4404,152600.0
2010-05-06 10:20:00,11.24,11.25,11.21,11.22,146400.0,8.4404,8.4479,8.4179,8.4254,146400.0
2010-05-06 10:25:00,11.21,11.21,11.18,11.18,165600.0,8.4179,8.4179,8.3953,8.3953,165600.0
2010-05-06 10:30:00,11.18,11.19,11.17,11.17,71600.0,8.3953,8.4028,8.3878,8.3878,71600.0
2010-05-06 10:35:00,11.18,11.18,11.16,11.17,116400.0,8.3953,8.3953,8.3803,8.3878,116400.0
2010-05-06 10:40:00,11.18,11.18,11.16,11.16,116000.0,8.3953,8.3953,8.3803,8.3803,116000.0
2010-05-06 10:45:00,11.17,11.19,11.16,11.18,197600.0,8.3878,8.4028,8.3803,8.3953,197600.0
2010-05-06 10:50:00,11.18,11.22,11.18,11.19,181200.0,8.3953,8.4254,8.3953,8.4028,181200.0
2010-05-06 10:55:00,11.19,11.19,11.17,11.18,113600.0,8.4028,8.4028,8.3878,8.3953,113600.0
2010-05-06 11:00:00,11.18,11.18,11.16,11.17,93200.0,8.3953,8.3953,8.3803,8.3878,93200.0
2010-05-06 11:05:00,11.17,11.17,11.16,11.17,274000.0,8.3878,8.3878,8.3803,8.3878,274000.0
2010-05-06 11:10:00,11.17,11.17,11.14,11.15,383000.0,8.3878,8.3878,8.3653,8.3728,383000.0
2010-05-06 11:15:00,11.15,11.15,11.13,11.13,321200.0,8.3728,8.3728,8.3578,8.3578,321200.0
2010-05-06 11:20:00,11.13,11.16,11.13,11.15,276400.0,8.3578,8.3803,8.3578,8.3728,276400.0
2010-05-06 11:25:00,11.15,11.19,11.15,11.18,270000.0,8.3728,8.4028,8.3728,8.3953,270000.0
2010-05-06 11:30:00,11.17,11.17,11.13,11.13,180800.0,8.3878,8.3878,8.3578,8.3578,180800.0
2010-05-06 11:35:00,11.13,11.17,11.12,11.15,256000.0,8.3578,8.3878,8.3503,8.3728,256000.0
2010-05-06 11:40:00,11.15,11.17,11.14,11.17,85600.0,8.3728,8.3878,8.3653,8.3878,85600.0
2010-05-06 11:45:00,11.17,11.17,11.14,11.15,121800.0,8.3878,8.3878,8.3653,8.3728,121800.0
2010-05-06 11:50:00,11.16,11.19,11.16,11.19,128200.0,8.3803,8.4028,8.3803,8.4028,128200.0
2010-05-06 11:55:00,11.19,11.2,11.19,11.19,59200.0,8.4028,8.4103,8.4028,8.4028,59200.0
2010-05-06 12:00:00,11.19,11.21,11.18,11.2,122200.0,8.4028,8.4179,8.3953,8.4103,122200.0
2010-05-06 12:05:00,11.2,11.24,11.2,11.22,284600.0,8.4103,8.4404,8.4103,8.4254,284600.0
2010-05-06 12:10:00,11.22,11.27,11.22,11.24,173600.0,8.4254,8.4629,8.4254,8.4404,173600.0
2010-05-06 12:15:00,11.24,11.25,11.22,11.22,79400.0,8.4404,8.4479,8.4254,8.4254,79400.0
2010-05-06 12:20:00,11.23,11.24,11.22,11.24,123000.0,8.4329,8.4404,8.4254,8.4404,123000.0
2010-05-06 12:25:00,11.24,11.24,11.22,11.24,65000.0,8.4404,8.4404,8.4254,8.4404,65000.0
2010-05-06 12:30:00,11.24,11.24,11.23,11.24,64600.0,8.4404,8.4404,8.4329,8.4404,64600.0
2010-05-06 12:35:00,11.24,11.24,11.2,11.22,144600.0,8.4404,8.4404,8.4103,8.4254,144600.0
2010-05-06 12:40:00,11.22,11.22,11.21,11.21,103600.0,8.4254,8.4254,8.4179,8.4179,103600.0
2010-05-06 12:45:00,11.21,11.22,11.18,11.19,96600.0,8.4179,8.4254,8.3953,8.4028,96600.0
2010-05-06 12:50:00,11.19,11.2,11.19,11.19,155600.0,8.4028,8.4103,8.4028,8.4028,155600.0
2010-05-06 12:55:00,11.2,11.2,11.17,11.18,101800.0,8.4103,8.4103,8.3878,8.3953,101800.0
2010-05-06 13:00:00,11.18,11.21,11.18,11.19,158600.0,8.3953,8.4179,8.3953,8.4028,158600.0
2010-05-06 13:05:00,11.19,11.19,11.16,11.17,141600.0,8.4028,8.4028,8.3803,8.3878,141600.0
2010-05-06 13:10:00,11.17,11.17,11.15,11.15,112000.0,8.3878,8.3878,8.3728,8.3728,112000.0
2010-05-06 13:15:00,11.15,11.15,11.13,11.15,144400.0,8.3728,8.3728,8.3578,8.3728,144400.0
2010-05-06 13:20:00,11.15,11.15,11.13,11.14,112200.0,8.3728,8.3728,8.3578,8.3653,112200.0
2010-05-06 13:25:00,11.14,11.17,11.13,11.17,106000.0,8.3653,8.3878,8.3578,8.3878,106000.0
2010-05-06 13:30:00,11.17,11.17,11.15,11.16,53000.0,8.3878,8.3878,8.3728,8.3803,53000.0
2010-05-06 13:35:00,11.16,11.16,11.14,11.15,66800.0,8.3803,8.3803,8.3653,8.3728,66800.0
2010-05-06 13:40:00,11.15,11.15,11.13,11.15,76200.0,8.3728,8.3728,8.3578,8.3728,76200.0
2010-05-06 13:45:00,11.15,11.17,11.15,11.17,118600.0,8.3728,8.3878,8.3728,8.3878,118600.0
2010-05-06 13:50:00,11.17,11.17,11.15,11.15,69800.0,8.3878,8.3878,8.3728,8.3728,69800.0
2010-05-06 13:55:00,11.15,11.17,11.15,11.16,74600.0,8.3728,8.3878,8.3728,8.3803,74600.0
2010-05-06 14:00:00,11.16,11.17,11.15,11.15,141800.0,8.3803,8.3878,8.3728,8.3728,141800.0
2010-05-06 14:05:00,11.15,11.15,11.12,11.12,227800.0,8.3728,8.3728,8.3503,8.3503,227800.0
2010-05-06 14:10:00,11.12,11.13,11.09,11.11,229800.0,8.3503,8.3578,8.3277,8.3428,229800.0
2010-05-06 14:15:00,11.11,11.12,11.06,11.07,144800.0,8.3428,8.3503,8.3052,8.3127,144800.0
2010-05-06 14:20:00,11.08,11.1,11.04,11.1,498200.0,8.3202,8.3352,8.2902,8.3352,498200.0
2010-05-06 14:25:00,11.1,11.1,11.08,11.1,422600.0,8.3352,8.3352,8.3202,8.3352,422600.0
2010-05-06 14:30:00,11.09,11.1,11.08,11.09,368600.0,8.3277,8.3352,8.3202,8.3277,368600.0
2010-05-06 14:35:00,11.08,11.09,11.01,11.02,802400.0,8.3202,8.3277,8.2677,8.2752,802400.0
2010-05-06 14:40:00,11.02,11.05,10.77,10.79,1750000.0,8.2752,8.2977,8.0874,8.1025,1750000.0
2010-05-06 14:45:00,10.86,11.02,10.7,10.92,830800.0,8.155,8.2752,8.0349,8.2001,830800.0
2010-05-06 14:50:00,10.9,11.04,10.88,11.01,319600.0,8.1851,8.2902,8.17,8.2677,319600.0
2010-05-06 14:55:00,11.01,11.03,10.92,10.97,229200.0,8.2677,8.2827,8.2001,8.2376,229200.0
2010-05-06 15:00:00,10.97,10.97,10.92,10.96,390400.0,8.2376,8.2376,8.2001,8.2301,390400.0
2010-05-06 15:05:00,10.95,11.04,10.95,10.99,377800.0,8.2226,8.2902,8.2226,8.2526,377800.0
2010-05-06 15:10:00,10.99,11.04,10.9,11.01,387800.0,8.2526,8.2902,8.1851,8.2677,387800.0
2010-05-06 15:15:00,11.01,11.04,10.95,10.96,337600.0,8.2677,8.2902,8.2226,8.2301,337600.0
2010-05-06 15:20:00,10.96,10.98,10.9,10.95,342800.0,8.2301,8.2451,8.1851,8.2226,342800.0
2010-05-06 15:25:00,10.95,10.97,10.9,10.97,250600.0,8.2226,8.2376,8.1851,8.2376,250600.0
2010-05-06 15:30:00,10.97,11.02,10.96,11.02,329600.0,8.2376,8.2752,8.2301,8.2752,329600.0
2010-05-06 15:35:00,11.02,11.05,10.99,11.02,462800.0,8.2752,8.2977,8.2526,8.2752,462800.0
2010-05-06 15:40:00,11.02,11.05,11.01,11.02,639000.0,8.2752,8.2977,8.2677,8.2752,639000.0
2010-05-06 15:45:00,11.02,11.04,10.99,11.02,595400.0,8.2752,8.2902,8.2526,8.2752,595400.0
2010-05-06 15:50:00,11.02,11.05,10.99,11.04,546200.0,8.2752,8.2977,8.2526,8.2902,546200.0
2010-05-06 15:55:00,11.04,11.05,10.99,10.99,695200.0,8.2902,8.2977,8.2526,8.2526,695200.0
2010-05-07 09:30:00,11.1,11.1,11.0,11.08,322200.0,8.3352,8.3352,8.2602,8.3202,322200.0
2010-05-07 09:35:00,11.08,11.17,11.06,11.15,419800.0,8.3202,8.3878,8.3052,8.3728,419800.0
2010-05-07 09:40:00,11.15,11.24,11.14,11.21,495000.0,8.3728,8.4404,8.3653,8.4179,495000.0
2010-05-07 09:45:00,11.22,11.28,11.2,11.25,658800.0,8.4254,8.4704,8.4103,8.4479,658800.0
2010-05-07 09:50:00,11.24,11.28,11.2,11.21,662200.0,8.4404,8.4704,8.4103,8.4179,662200.0
2010-05-07 09:55:00,11.2,11.21,11.14,11.15,311800.0,8.4103,8.4179,8.3653,8.3728,311800.0
2010-05-07 10:00:00,11.15,11.15,11.08,11.09,354600.0,8.3728,8.3728,8.3202,8.3277,354600.0
2010-05-07 10:05:00,11.09,11.13,11.08,11.13,394200.0,8.3277,8.3578,8.3202,8.3578,394200.0
2010-05-07 10:10:00,11.13,11.14,11.09,11.12,353200.0,8.3578,8.3653,8.3277,8.3503,353200.0
2010-05-07 10:15:00,11.12,11.13,11.08,11.1,348600.0,8.3503,8.3578,8.3202,8.3352,348600.0
2010-05-07 10:20:00,11.09,11.1,11.04,11.05,226400.0,8.3277,8.3352,8.2902,8.2977,226400.0
2010-05-07 10:25:00,11.05,11.05,10.93,10.97,615400.0,8.2977,8.2977,8.2076,8.2376,615400.0
2010-05-07 10:30:00,10.98,11.03,10.93,10.95,570000.0,8.2451,8.2827,8.2076,8.2226,570000.0
2010-05-07 10:35:00,10.96,11.02,10.94,10.99,300200.0,8.2301,8.2752,8.2151,8.2526,300200.0
2010-05-07 10:40:00,10.99,10.99,10.9,10.91,271000.0,8.2526,8.2526,8.1851,8.1926,271000.0
2010-05-07 10:45:00,10.92,10.97,10.9,10.97,354000.0,8.2001,8.2376,8.1851,8.2376,354000.0
2010-05-07 10:50:00,10.97,11.0,10.95,11.0,269400.0,8.2376,8.2602,8.2226,8.2602,269400.0
2010-05-07 10:55:00,10.99,11.0,10.96,10.97,289000.0,8.2526,8.2602,8.2301,8.2376,289000.0
2010-05-07 11:00:00,10.97,10.98,10.93,10.96,221200.0,8.2376,8.2451,8.2076,8.2301,221200.0
2010-05-07 11:05:00,10.96,11.01,10.95,10.97,484800.0,8.2301,8.2677,8.2226,8.2376,484800.0
2010-05-07 11:10:00,10.97,10.97,10.94,10.95,697800.0,8.2376,8.2376,8.2151,8.2226,697800.0
2010-05-07 11:15:00,10.95,11.01,10.94,10.95,1049400.0,8.2226,8.2677,8.2151,8.2226,1049400.0
2010-05-07 11:20:00,10.95,10.97,10.9,10.95,804600.0,8.2226,8.2376,8.1851,8.2226,804600.0
2010-05-07 11:25:00,10.95,10.95,10.9,10.93,357800.0,8.2226,8.2226,8.1851,8.2076,357800.0
2010-05-07 11:30:00,10.93,10.94,10.88,10.9,438600.0,8.2076,8.2151,8.17,8.1851,438600.0
2010-05-07 11:35:00,10.89,10.93,10.88,10.9,384600.0,8.1776,8.2076,8.17,8.1851,384600.0
2010-05-07 11:40:00,10.89,10.94,10.89,10.94,351600.0,8.1776,8.2151,8.1776,8.2151,351600.0
2010-05-07 11:45:00,10.94,10.96,10.93,10.95,296400.0,8.2151,8.2301,8.2076,8.2226,296400.0
2010-05-07 11:50:00,10.95,10.95,10.9,10.94,252200.0,8.2226,8.2226,8.1851,8.2151,252200.0
2010-05-07 11:55:00,10.94,10.94,10.9,10.92,175800.0,8.2151,8.2151,8.1851,8.2001,175800.0
2010-05-07 12:00:00,10.92,10.94,10.88,10.92,214200.0,8.2001,8.2151,8.17,8.2001,214200.0
2010-05-07 12:05:00,10.92,10.95,10.91,10.94,139000.0,8.2001,8.2226,8.1926,8.2151,139000.0
2010-05-07 12:10:00,10.94,10.95,10.92,10.95,169600.0,8.2151,8.2226,8.2001,8.2226,169600.0
2010-05-07 12:15:00,10.95,10.96,10.92,10.92,323800.0,8.2226,8.2301,8.2001,8.2001,323800.0
2010-05-07 12:20:00,10.92,10.94,10.9,10.9,242200.0,8.2001,8.2151,8.1851,8.1851,242200.0
2010-05-07 12:25:00,10.9,10.91,10.87,10.88,318600.0,8.1851,8.1926,8.1625,8.17,318600.0
2010-05-07 12:30:00,10.88,10.9,10.86,10.88,325400.0,8.17,8.1851,8.155,8.17,325400.0
2010-05-07 12:35:00,10.87,10.94,10.87,10.92,390800.0,8.1625,8.2151,8.1625,8.2001,390800.0
2010-05-07 12:40:00,10.92,10.95,10.92,10.95,134400.0,8.2001,8.2226,8.2001,8.2226,134400.0
2010-05-07 12:45:00,10.95,10.96,10.93,10.94,211400.0,8.2226,8.2301,8.2076,8.2151,211400.0
2010-05-07 12:50:00,10.94,10.95,10.93,10.94,405600.0,8.2151,8.2226,8.2076,8.2151,405600.0
2010-05-07 12:55:00,10.94,10.97,10.94,10.95,424200.0,8.2151,8.2376,8.2151,8.2226,424200.0
2010-05-07 13:00:00,10.95,10.98,10.95,10.97,1017000.0,8.2226,8.2451,8.2226,8.2376,1017000.0
2010-05-07 13:05:00,10.97,10.99,10.97,10.97,317000.0,8.2376,8.2526,8.2376,8.2376,317000.0
2010-05-07 13:10:00,10.97,10.99,10.95,10.95,441000.0,8.2376,8.2526,8.2226,8.2226,441000.0
2010-05-07 13:15:00,10.95,10.97,10.94,10.94,472400.0,8.2226,8.2376,8.2151,8.2151,472400.0
2010-05-07 13:20:00,10.95,10.95,10.93,10.94,201400.0,8.2226,8.2226,8.2076,8.2151,201400.0
2010-05-07 13:25:00,10.95,10.97,10.94,10.95,680600.0,8.2226,8.2376,8.2151,8.2226,680600.0
2010-05-07 13:30:00,10.95,10.95,10.92,10.94,70800.0,8.2226,8.2226,8.2001,8.2151,70800.0
2010-05-07 13:35:00,10.94,10.95,10.93,10.93,97200.0,8.2151,8.2226,8.2076,8.2076,97200.0
2010-05-07 13:40:00,10.93,10.95,10.93,10.95,92200.0,8.2076,8.2226,8.2076,8.2226,92200.0
2010-05-07 13:45:00,10.95,10.95,10.93,10.94,134400.0,8.2226,8.2226,8.2076,8.2151,134400.0
2010-05-07 13:50:00,10.94,10.94,10.92,10.93,133800.0,8.2151,8.2151,8.2001,8.2076,133800.0
2010-05-07 13:55:00,10.93,10.94,10.93,10.93,184000.0,8.2076,8.2151,8.2076,8.2076,184000.0
2010-05-07 14:00:00,10.93,10.94,10.92,10.93,425600.0,8.2076,8.2151,8.2001,8.2076,425600.0
2010-05-07 14:05:00,10.93,10.94,10.91,10.92,177800.0,8.2076,8.2151,8.1926,8.2001,177800.0
2010-05-07 14:10:00,10.92,10.93,10.9,10.9,138600.0,8.2001,8.2076,8.1851,8.1851,138600.0
2010-05-07 14:15:00,10.9,10.94,10.9,10.94,160000.0,8.1851,8.2151,8.1851,8.2151,160000.0
2010-05-07 14:20:00,10.94,10.94,10.91,10.92,125200.0,8.2151,8.2151,8.1926,8.2001,125200.0
2010-05-07 14:25:00,10.92,10.93,10.9,10.92,444000.0,8.2001,8.2076,8.1851,8.2001,444000.0
2010-05-07 14:30:00,10.92,10.94,10.92,10.93,302400.0,8.2001,8.2151,8.2001,8.2076,302400.0
2010-05-07 14:35:00,10.93,10.94,10.92,10.92,161400.0,8.2076,8.2151,8.2001,8.2001,161400.0
2010-05-07 14:40:00,10.92,10.95,10.92,10.93,164800.0,8.2001,8.2226,8.2001,8.2076,164800.0
2010-05-07 14:45:00,10.93,10.93,10.9,10.9,169200.0,8.2076,8.2076,8.1851,8.1851,169200.0
2010-05-07 14:50:00,10.9,10.9,10.88,10.88,257800.0,8.1851,8.1851,8.17,8.17,257800.0
2010-05-07 14:55:00,10.88,10.88,10.87,10.87,399400.0,8.17,8.17,8.1625,8.1625,399400.0
2010-05-07 15:00:00,10.88,10.88,10.82,10.83,791200.0,8.17,8.17,8.125,8.1325,791200.0
2010-05-07 15:05:00,10.82,10.85,10.81,10.81,676000.0,8.125,8.1475,8.1175,8.1175,676000.0
2010-05-07 15:10:00,10.81,10.82,10.8,10.8,211000.0,8.1175,8.125,8.11,8.11,211000.0
2010-05-07 15:15:00,10.8,10.83,10.79,10.81,667800.0,8.11,8.1325,8.1025,8.1175,667800.0
2010-05-07 15:20:00,10.81,10.84,10.8,10.83,430400.0,8.1175,8.14,8.11,8.1325,430400.0
2010-05-07 15:25:00,10.83,10.84,10.81,10.83,337600.0,8.1325,8.14,8.1175,8.1325,337600.0
2010-05-07 15:30:00,10.83,10.83,10.78,10.8,475400.0,8.1325,8.1325,8.095,8.11,475400.0
2010-05-07 15:35:00,10.8,10.81,10.79,10.8,398600.0,8.11,8.1175,8.1025,8.11,398600.0
2010-05-07 15:40:00,10.8,10.84,10.8,10.82,413200.0,8.11,8.14,8.11,8.125,413200.0
2010-05-07 15:45:00,10.82,10.82,10.79,10.8,862400.0,8.125,8.125,8.1025,8.11,862400.0
2010-05-07 15:50:00,10.8,10.8,10.77,10.78,1080800.0,8.11,8.11,8.0874,8.095,1080800.0
2010-05-07 15:55:00,10.78,10.79,10.76,10.77,1833400.0,8.095,8.1025,8.0799,8.0874,1833400.0
2010-05-10 09:30:00,11.06,11.19,11.0,11.04,510200.0,8.3052,8.4028,8.2602,8.2902,510200.0
2010-05-10 09:35:00,11.04,11.05,11.0,11.0,251800.0,8.2902,8.2977,8.2602,8.2602,251800.0
2010-05-10 09:40:00,11.01,11.1,10.99,11.07,535800.0,8.2677,8.3352,8.2526,8.3127,535800.0
2010-05-10 09:45:00,11.06,11.08,11.04,11.05,175000.0,8.3052,8.3202,8.2902,8.2977,175000.0
2010-05-10 09:50:00,11.05,11.06,11.02,11.05,242200.0,8.2977,8.3052,8.2752,8.2977,242200.0
2010-05-10 09:55:00,11.05,11.06,11.03,11.05,410800.0,8.2977,8.3052,8.2827,8.2977,410800.0
2010-05-10 10:00:00,11.05,11.05,11.03,11.03,281600.0,8.2977,8.2977,8.2827,8.2827,281600.0
2010-05-10 10:05:00,11.03,11.03,11.01,11.03,480800.0,8.2827,8.2827,8.2677,8.2827,480800.0
2010-05-10 10:10:00,11.03,11.08,11.03,11.07,185400.0,8.2827,8.3202,8.2827,8.3127,185400.0
2010-05-10 10:15:00,11.07,11.08,11.05,11.05,114600.0,8.3127,8.3202,8.2977,8.2977,114600.0
2010-05-10 10:20:00,11.06,11.06,11.03,11.03,221200.0,8.3052,8.3052,8.2827,8.2827,221200.0
2010-05-10 10:25:00,11.03,11.04,10.98,10.99,411000.0,8.2827,8.2902,8.2451,8.2526,411000.0
2010-05-10 10:30:00,10.99,11.06,10.99,11.06,183200.0,8.2526,8.3052,8.2526,8.3052,183200.0
2010-05-10 10:35:00,11.05,11.06,11.02,11.03,315400.0,8.2977,8.3052,8.2752,8.2827,315400.0
2010-05-10 10:40:00,11.02,11.03,10.99,11.0,247600.0,8.2752,8.2827,8.2526,8.2602,247600.0
2010-05-10 10:45:00,11.0,11.03,10.99,11.02,133000.0,8.2602,8.2827,8.2526,8.2752,133000.0
2010-05-10 10:50:00,11.03,11.03,10.99,11.02,100800.0,8.2827,8.2827,8.2526,8.2752,100800.0
2010-05-10 10:55:00,11.02,11.02,10.98,11.0,140000.0,8.2752,8.2752,8.2451,8.2602,140000.0
2010-05-10 11:00:00,11.0,11.04,11.0,11.03,110400.0,8.2602,8.2902,8.2602,8.2827,110400.0
2010-05-10 11:05:00,11.03,11.04,11.01,11.01,73400.0,8.2827,8.2902,8.2677,8.2677,73400.0
2010-05-10 11:10:00,11.01,11.03,11.0,11.01,147600.0,8.2677,8.2827,8.2602,8.2677,147600.0
2010-05-10 11:15:00,11.01,11.03,10.99,11.03,65200.0,8.2677,8.2827,8.2526,8.2827,65200.0
2010-05-10 11:20:00,11.03,11.03,11.0,11.01,107800.0,8.2827,8.2827,8.2602,8.2677,107800.0
2010-05-10 11:25:00,11.01,11.03,11.0,11.03,156400.0,8.2677,8.2827,8.2602,8.2827,156400.0
2010-05-10 11:30:00,11.03,11.03,11.01,11.03,112000.0,8.2827,8.2827,8.2677,8.2827,112000.0
2010-05-10 11:35:00,11.03,11.04,11.01,11.04,94400.0,8.2827,8.2902,8.2677,8.2902,94400.0
2010-05-10 11:40:00,11.04,11.04,11.0,11.0,115800.0,8.2902,8.2902,8.2602,8.2602,115800.0
2010-05-10 11:45:00,11.01,11.01,10.99,11.01,120200.0,8.2677,8.2677,8.2526,8.2677,120200.0
2010-05-10 11:50:00,11.01,11.03,11.0,11.03,106200.0,8.2677,8.2827,8.2602,8.2827,106200.0
2010-05-10 11:55:00,11.03,11.05,11.03,11.04,421400.0,8.2827,8.2977,8.2827,8.2902,421400.0
2010-05-10 12:00:00,11.04,11.05,11.03,11.04,101200.0,8.2902,8.2977,8.2827,8.2902,101200.0
2010-05-10 12:05:00,11.04,11.05,11.03,11.04,85800.0,8.2902,8.2977,8.2827,8.2902,85800.0
2010-05-10 12:10:00,11.04,11.06,11.03,11.05,54200.0,8.2902,8.3052,8.2827,8.2977,54200.0
2010-05-10 12:15:00,11.05,11.05,11.04,11.04,55400.0,8.2977,8.2977,8.2902,8.2902,55400.0
2010-05-10 12:20:00,11.04,11.05,11.04,11.05,120400.0,8.2902,8.2977,8.2902,8.2977,120400.0
2010-05-10 12:25:00,11.05,11.06,11.04,11.05,120000.0,8.2977,8.3052,8.2902,8.2977,120000.0
2010-05-10 12:30:00,11.05,11.08,11.05,11.08,168200.0,8.2977,8.3202,8.2977,8.3202,168200.0
2010-05-10 12:35:00,11.08,11.09,11.07,11.08,57400.0,8.3202,8.3277,8.3127,8.3202,57400.0
2010-05-10 12:40:00,11.07,11.08,11.06,11.08,67600.0,8.3127,8.3202,8.3052,8.3202,67600.0
2010-05-10 12:45:00,11.08,11.1,11.08,11.1,183800.0,8.3202,8.3352,8.3202,8.3352,183800.0
2010-05-10 12:50:00,11.1,11.1,11.09,11.1,72200.0,8.3352,8.3352,8.3277,8.3352,72200.0
2010-05-10 12:55:00,11.1,11.1,11.08,11.08,47600.0,8.3352,8.3352,8.3202,8.3202,47600.0
2010-05-10 13:00:00,11.08,11.08,11.06,11.06,69400.0,8.3202,8.3202,8.3052,8.3052,69400.0
2010-05-10 13:05:00,11.06,11.06,11.01,11.03,188800.0,8.3052,8.3052,8.2677,8.2827,188800.0
2010-05-10 13:10:00,11.03,11.05,11.01,11.02,169200.0,8.2827,8.2977,8.2677,8.2752,169200.0
2010-05-10 13:15:00,11.02,11.06,11.01,11.05,75800.0,8.2752,8.3052,8.2677,8.2977,75800.0
2010-05-10 13:20:00,11.05,11.06,11.04,11.05,79400.0,8.2977,8.3052,8.2902,8.2977,79400.0
2010-05-10 13:25:00,11.05,11.06,11.04,11.06,146200.0,8.2977,8.3052,8.2902,8.3052,146200.0
2010-05-10 13:30:00,11.06,11.07,11.05,11.07,46400.0,8.3052,8.3127,8.2977,8.3127,46400.0
2010-05-10 13:35:00,11.07,11.07,11.06,11.06,22600.0,8.3127,8.3127,8.3052,8.3052,22600.0
2010-05-10 13:40:00,11.06,11.06,11.01,11.01,78400.0,8.3052,8.3052,8.2677,8.2677,78400.0
2010-05-10 13:45:00,11.01,11.03,11.0,11.02,74200.0,8.2677,8.2827,8.2602,8.2752,74200.0
2010-05-10 13:50:00,11.02,11.04,11.02,11.03,53600.0,8.2752,8.2902,8.2752,8.2827,53600.0
2010-05-10 13:55:00,11.03,11.05,11.02,11.02,46400.0,8.2827,8.2977,8.2752,8.2752,46400.0
2010-05-10 14:00:00,11.02,11.02,10.99,11.02,79600.0,8.2752,8.2752,8.2526,8.2752,79600.0
2010-05-10 14:05:00,11.01,11.05,11.01,11.05,112400.0,8.2677,8.2977,8.2677,8.2977,112400.0
2010-05-10 14:10:00,11.05,11.06,11.04,11.06,55400.0,8.2977,8.3052,8.2902,8.3052,55400.0
2010-05-10 14:15:00,11.06,11.06,11.05,11.05,65000.0,8.3052,8.3052,8.2977,8.2977,65000.0
2010-05-10 14:20:00,11.06,11.09,11.05,11.08,156600.0,8.3052,8.3277,8.2977,8.3202,156600.0
2010-05-10 14:25:00,11.08,11.08,11.06,11.08,72800.0,8.3202,8.3202,8.3052,8.3202,72800.0
2010-05-10 14:30:00,11.07,11.09,11.07,11.07,240600.0,8.3127,8.3277,8.3127,8.3127,240600.0
2010-05-10 14:35:00,11.07,11.09,11.04,11.05,156800.0,8.3127,8.3277,8.2902,8.2977,156800.0
2010-05-10 14:40:00,11.05,11.06,11.04,11.06,62800.0,8.2977,8.3052,8.2902,8.3052,62800.0
2010-05-10 14:45:00,11.06,11.07,11.06,11.07,37400.0,8.3052,8.3127,8.3052,8.3127,37400.0
2010-05-10 14:50:00,11.06,11.09,11.06,11.08,143200.0,8.3052,8.3277,8.3052,8.3202,143200.0
2010-05-10 14:55:00,11.08,11.09,11.07,11.08,60800.0,8.3202,8.3277,8.3127,8.3202,60800.0
2010-05-10 15:00:00,11.09,11.09,11.06,11.06,82600.0,8.3277,8.3277,8.3052,8.3052,82600.0
2010-05-10 15:05:00,11.07,11.08,11.04,11.05,198200.0,8.3127,8.3202,8.2902,8.2977,198200.0
2010-05-10 15:10:00,11.05,11.05,11.04,11.05,108200.0,8.2977,8.2977,8.2902,8.2977,108200.0
2010-05-10 15:15:00,11.05,11.06,11.04,11.05,215800.0,8.2977,8.3052,8.2902,8.2977,215800.0
2010-05-10 15:20:00,11.05,11.05,11.05,11.05,69600.0,8.2977,8.2977,8.2977,8.2977,69600.0
2010-05-10 15:25:00,11.05,11.06,11.05,11.06,59200.0,8.2977,8.3052,8.2977,8.3052,59200.0
2010-05-10 15:30:00,11.05,11.06,11.04,11.05,124800.0,8.2977,8.3052,8.2902,8.2977,124800.0
2010-05-10 15:35:00,11.05,11.06,11.04,11.05,155400.0,8.2977,8.3052,8.2902,8.2977,155400.0
2010-05-10 15:40:00,11.05,11.06,11.05,11.06,123200.0,8.2977,8.3052,8.2977,8.3052,123200.0
2010-05-10 15:45:00,11.06,11.08,11.06,11.08,417000.0,8.3052,8.3202,8.3052,8.3202,417000.0
2010-05-10 15:50:00,11.08,11.12,11.08,11.12,400200.0,8.3202,8.3503,8.3202,8.3503,400200.0
2010-05-10 15:55:00,11.11,11.13,11.09,11.09,1799400.0,8.3428,8.3578,8.3277,8.3277,1799400.0
2010-05-11 09:30:00,11.05,11.17,11.04,11.16,163600.0,8.2977,8.3878,8.2902,8.3803,163600.0
2010-05-11 09:35:00,11.16,11.21,11.13,11.2,248600.0,8.3803,8.4179,8.3578,8.4103,248600.0
2010-05-11 09:40:00,11.2,11.2,11.17,11.18,201200.0,8.4103,8.4103,8.3878,8.3953,201200.0
2010-05-11 09:45:00,11.17,11.17,11.11,11.12,418200.0,8.3878,8.3878,8.3428,8.3503,418200.0
2010-05-11 09:50:00,11.12,11.15,11.12,11.15,205800.0,8.3503,8.3728,8.3503,8.3728,205800.0
2010-05-11 09:55:00,11.15,11.15,11.1,11.11,141800.0,8.3728,8.3728,8.3352,8.3428,141800.0
2010-05-11 10:00:00,11.12,11.13,11.09,11.1,81800.0,8.3503,8.3578,8.3277,8.3352,81800.0
2010-05-11 10:05:00,11.1,11.11,11.08,11.09,192800.0,8.3352,8.3428,8.3202,8.3277,192800.0
2010-05-11 10:10:00,11.09,11.13,11.09,11.12,114000.0,8.3277,8.3578,8.3277,8.3503,114000.0
2010-05-11 10:15:00,11.12,11.13,11.12,11.12,67400.0,8.3503,8.3578,8.3503,8.3503,67400.0
2010-05-11 10:20:00,11.12,11.13,11.12,11.13,116600.0,8.3503,8.3578,8.3503,8.3578,116600.0
2010-05-11 10:25:00,11.13,11.13,11.11,11.11,171000.0,8.3578,8.3578,8.3428,8.3428,171000.0
2010-05-11 10:30:00,11.11,11.11,11.09,11.09,60200.0,8.3428,8.3428,8.3277,8.3277,60200.0
2010-05-11 10:35:00,11.09,11.11,11.09,11.11,66400.0,8.3277,8.3428,8.3277,8.3428,66400.0
2010-05-11 10:40:00,11.11,11.12,11.08,11.1,111000.0,8.3428,8.3503,8.3202,8.3352,111000.0
2010-05-11 10:45:00,11.1,11.11,11.1,11.11,59800.0,8.3352,8.3428,8.3352,8.3428,59800.0
2010-05-11 10:50:00,11.11,11.11,11.09,11.1,90600.0,8.3428,8.3428,8.3277,8.3352,90600.0
2010-05-11 10:55:00,11.1,11.1,11.09,11.1,100400.0,8.3352,8.3352,8.3277,8.3352,100400.0
2010-05-11 11:00:00,11.1,11.1,11.09,11.1,64200.0,8.3352,8.3352,8.3277,8.3352,64200.0
2010-05-11 11:05:00,11.1,11.1,11.1,11.1,52000.0,8.3352,8.3352,8.3352,8.3352,52000.0
2010-05-11 11:10:00,11.1,11.11,11.1,11.11,136800.0,8.3352,8.3428,8.3352,8.3428,136800.0
2010-05-11 11:15:00,11.11,11.11,11.1,11.11,118600.0,8.3428,8.3428,8.3352,8.3428,118600.0
2010-05-11 11:20:00,11.11,11.11,11.09,11.09,59800.0,8.3428,8.3428,8.3277,8.3277,59800.0
2010-05-11 11:25:00,11.09,11.1,11.09,11.09,173200.0,8.3277,8.3352,8.3277,8.3277,173200.0
2010-05-11 11:30:00,11.09,11.09,11.08,11.09,104400.0,8.3277,8.3277,8.3202,8.3277,104400.0
2010-05-11 11:35:00,11.09,11.13,11.09,11.13,122400.0,8.3277,8.3578,8.3277,8.3578,122400.0
2010-05-11 11:40:00,11.13,11.15,11.13,11.13,80800.0,8.3578,8.3728,8.3578,8.3578,80800.0
2010-05-11 11:45:00,11.13,11.15,11.11,11.12,97400.0,8.3578,8.3728,8.3428,8.3503,97400.0
2010-05-11 11:50:00,11.12,11.12,11.12,11.12,82200.0,8.3503,8.3503,8.3503,8.3503,82200.0
2010-05-11 11:55:00,11.12,11.13,11.12,11.13,82800.0,8.3503,8.3578,8.3503,8.3578,82800.0
2010-05-11 12:00:00,11.13,11.15,11.13,11.14,107200.0,8.3578,8.3728,8.3578,8.3653,107200.0
2010-05-11 12:05:00,11.15,11.19,11.14,11.18,314800.0,8.3728,8.4028,8.3653,8.3953,314800.0
2010-05-11 12:10:00,11.18,11.19,11.17,11.17,113200.0,8.3953,8.4028,8.3878,8.3878,113200.0
2010-05-11 12:15:00,11.17,11.19,11.17,11.18,87000.0,8.3878,8.4028,8.3878,8.3953,87000.0
2010-05-11 12:20:00,11.18,11.19,11.17,11.18,112600.0,8.3953,8.4028,8.3878,8.3953,112600.0
2010-05-11 12:25:00,11.18,11.19,11.18,11.19,131000.0,8.3953,8.4028,8.3953,8.4028,131000.0
2010-05-11 12:30:00,11.19,11.19,11.17,11.18,115600.0,8.4028,8.4028,8.3878,8.3953,115600.0
2010-05-11 12:35:00,11.18,11.18,11.18,11.18,21000.0,8.3953,8.3953,8.3953,8.3953,21000.0
2010-05-11 12:40:00,11.18,11.19,11.17,11.17,110400.0,8.3953,8.4028,8.3878,8.3878,110400.0
2010-05-11 12:45:00,11.17,11.19,11.17,11.18,88400.0,8.3878,8.4028,8.3878,8.3953,88400.0
2010-05-11 12:50:00,11.18,11.19,11.18,11.19,35400.0,8.3953,8.4028,8.3953,8.4028,35400.0
2010-05-11 12:55:00,11.19,11.19,11.19,11.19,10400.0,8.4028,8.4028,8.4028,8.4028,10400.0
2010-05-11 13:00:00,11.19,11.21,11.19,11.2,154000.0,8.4028,8.4179,8.4028,8.4103,154000.0
2010-05-11 13:05:00,11.21,11.21,11.2,11.21,31600.0,8.4179,8.4179,8.4103,8.4179,31600.0
2010-05-11 13:10:00,11.21,11.21,11.19,11.19,109000.0,8.4179,8.4179,8.4028,8.4028,109000.0
2010-05-11 13:15:00,11.19,11.19,11.18,11.18,67400.0,8.4028,8.4028,8.3953,8.3953,67400.0
2010-05-11 13:20:00,11.18,11.18,11.18,11.18,46200.0,8.3953,8.3953,8.3953,8.3953,46200.0
2010-05-11 13:25:00,11.18,11.18,11.18,11.18,40400.0,8.3953,8.3953,8.3953,8.3953,40400.0
2010-05-11 13:30:00,11.18,11.18,11.18,11.18,34600.0,8.3953,8.3953,8.3953,8.3953,34600.0
2010-05-11 13:35:00,11.18,11.2,11.18,11.2,60600.0,8.3953,8.4103,8.3953,8.4103,60600.0
2010-05-11 13:40:00,11.2,11.21,11.2,11.21,70800.0,8.4103,8.4179,8.4103,8.4179,70800.0
2010-05-11 13:45:00,11.21,11.23,11.21,11.22,229600.0,8.4179,8.4329,8.4179,8.4254,229600.0
2010-05-11 13:50:00,11.22,11.24,11.22,11.24,139400.0,8.4254,8.4404,8.4254,8.4404,139400.0
2010-05-11 13:55:00,11.24,11.24,11.2,11.21,139000.0,8.4404,8.4404,8.4103,8.4179,139000.0
2010-05-11 14:00:00,11.21,11.22,11.21,11.21,58200.0,8.4179,8.4254,8.4179,8.4179,58200.0
2010-05-11 14:05:00,11.21,11.21,11.19,11.19,82600.0,8.4179,8.4179,8.4028,8.4028,82600.0
2010-05-11 14:10:00,11.19,11.19,11.18,11.18,85600.0,8.4028,8.4028,8.3953,8.3953,85600.0
2010-05-11 14:15:00,11.18,11.18,11.14,11.15,109400.0,8.3953,8.3953,8.3653,8.3728,109400.0
2010-05-11 14:20:00,11.15,11.17,11.15,11.17,142600.0,8.3728,8.3878,8.3728,8.3878,142600.0
2010-05-11 14:25:00,11.17,11.17,11.16,11.17,48600.0,8.3878,8.3878,8.3803,8.3878,48600.0
2010-05-11 14:30:00,11.17,11.17,11.13,11.15,148800.0,8.3878,8.3878,8.3578,8.3728,148800.0
2010-05-11 14:35:00,11.15,11.15,11.13,11.15,84600.0,8.3728,8.3728,8.3578,8.3728,84600.0
2010-05-11 14:40:00,11.15,11.15,11.14,11.15,147400.0,8.3728,8.3728,8.3653,8.3728,147400.0
2010-05-11 14:45:00,11.15,11.18,11.15,11.18,145400.0,8.3728,8.3953,8.3728,8.3953,145400.0
2010-05-11 14:50:00,11.18,11.19,11.18,11.19,118000.0,8.3953,8.4028,8.3953,8.4028,118000.0
2010-05-11 14:55:00,11.19,11.19,11.16,11.17,131000.0,8.4028,8.4028,8.3803,8.3878,131000.0
2010-05-11 15:00:00,11.16,11.17,11.12,11.13,211400.0,8.3803,8.3878,8.3503,8.3578,211400.0
2010-05-11 15:05:00,11.13,11.15,11.13,11.13,126600.0,8.3578,8.3728,8.3578,8.3578,126600.0
2010-05-11 15:10:00,11.13,11.15,11.13,11.15,109400.0,8.3578,8.3728,8.3578,8.3728,109400.0
2010-05-11 15:15:00,11.15,11.15,11.1,11.1,337200.0,8.3728,8.3728,8.3352,8.3352,337200.0
2010-05-11 15:20:00,11.1,11.1,11.09,11.1,226000.0,8.3352,8.3352,8.3277,8.3352,226000.0
2010-05-11 15:25:00,11.1,11.1,11.09,11.1,301400.0,8.3352,8.3352,8.3277,8.3352,301400.0
2010-05-11 15:30:00,11.1,11.12,11.09,11.12,416200.0,8.3352,8.3503,8.3277,8.3503,416200.0
2010-05-11 15:35:00,11.12,11.13,11.11,11.13,331200.0,8.3503,8.3578,8.3428,8.3578,331200.0
2010-05-11 15:40:00,11.13,11.13,11.12,11.12,247200.0,8.3578,8.3578,8.3503,8.3503,247200.0
2010-05-11 15:45:00,11.13,11.15,11.11,11.11,551200.0,8.3578,8.3728,8.3428,8.3428,551200.0
2010-05-11 15:50:00,11.11,11.12,11.07,11.09,753200.0,8.3428,8.3503,8.3127,8.3277,753200.0
2010-05-11 15:55:00,11.09,11.09,11.06,11.07,812200.0,8.3277,8.3277,8.3052,8.3127,812200.0
2010-05-12 09:30:00,11.07,11.11,11.03,11.05,239000.0,8.3484,8.3786,8.3183,8.3333,239000.0
2010-05-12 09:35:00,11.05,11.06,11.02,11.02,241000.0,8.3333,8.3409,8.3107,8.3107,241000.0
2010-05-12 09:40:00,11.03,11.03,11.0,11.01,237400.0,8.3183,8.3183,8.2956,8.3032,237400.0
2010-05-12 09:45:00,11.01,11.02,10.99,11.01,156800.0,8.3032,8.3107,8.2881,8.3032,156800.0
2010-05-12 09:50:00,11.01,11.02,11.0,11.01,129200.0,8.3032,8.3107,8.2956,8.3032,129200.0
2010-05-12 09:55:00,11.01,11.02,10.98,11.02,244800.0,8.3032,8.3107,8.2805,8.3107,244800.0
2010-05-12 10:00:00,11.02,11.03,11.01,11.02,151600.0,8.3107,8.3183,8.3032,8.3107,151600.0
2010-05-12 10:05:00,11.02,11.02,11.01,11.01,134200.0,8.3107,8.3107,8.3032,8.3032,134200.0
2010-05-12 10:10:00,11.02,11.08,11.01,11.07,318600.0,8.3107,8.356,8.3032,8.3484,318600.0
2010-05-12 10:15:00,11.07,11.12,11.06,11.11,379600.0,8.3484,8.3861,8.3409,8.3786,379600.0
2010-05-12 10:20:00,11.11,11.12,11.09,11.1,387600.0,8.3786,8.3861,8.3635,8.371,387600.0
2010-05-12 10:25:00,11.09,11.13,11.09,11.1,574600.0,8.3635,8.3937,8.3635,8.371,574600.0
2010-05-12 10:30:00,11.1,11.1,11.06,11.06,210200.0,8.371,8.371,8.3409,8.3409,210200.0
2010-05-12 10:35:00,11.07,11.08,11.05,11.06,131200.0,8.3484,8.356,8.3333,8.3409,131200.0
2010-05-12 10:40:00,11.06,11.07,11.05,11.07,80600.0,8.3409,8.3484,8.3333,8.3484,80600.0
2010-05-12 10:45:00,11.06,11.08,11.06,11.06,77600.0,8.3409,8.356,8.3409,8.3409,77600.0
2010-05-12 10:50:00,11.06,11.07,11.06,11.06,51400.0,8.3409,8.3484,8.3409,8.3409,51400.0
2010-05-12 10:55:00,11.06,11.06,11.05,11.06,101800.0,8.3409,8.3409,8.3333,8.3409,101800.0
2010-05-12 11:00:00,11.06,11.09,11.06,11.07,112200.0,8.3409,8.3635,8.3409,8.3484,112200.0
2010-05-12 11:05:00,11.08,11.08,11.07,11.07,42200.0,8.356,8.356,8.3484,8.3484,42200.0
2010-05-12 11:10:00,11.07,11.09,11.06,11.09,147400.0,8.3484,8.3635,8.3409,8.3635,147400.0
2010-05-12 11:15:00,11.09,11.09,11.06,11.06,83600.0,8.3635,8.3635,8.3409,8.3409,83600.0
2010-05-12 11:20:00,11.07,11.08,11.06,11.06,119200.0,8.3484,8.356,8.3409,8.3409,119200.0
2010-05-12 11:25:00,11.06,11.08,11.06,11.06,120000.0,8.3409,8.356,8.3409,8.3409,120000.0
2010-05-12 11:30:00,11.06,11.08,11.06,11.06,88000.0,8.3409,8.356,8.3409,8.3409,88000.0
2010-05-12 11:35:00,11.06,11.07,11.06,11.06,114200.0,8.3409,8.3484,8.3409,8.3409,114200.0
2010-05-12 11:40:00,11.06,11.07,11.06,11.06,98800.0,8.3409,8.3484,8.3409,8.3409,98800.0
2010-05-12 11:45:00,11.06,11.08,11.05,11.06,88200.0,8.3409,8.356,8.3333,8.3409,88200.0
2010-05-12 11:50:00,11.06,11.08,11.05,11.08,143600.0,8.3409,8.356,8.3333,8.356,143600.0
2010-05-12 11:55:00,11.08,11.11,11.07,11.11,254400.0,8.356,8.3786,8.3484,8.3786,254400.0
2010-05-12 12:00:00,11.11,11.11,11.08,11.08,95800.0,8.3786,8.3786,8.356,8.356,95800.0
2010-05-12 12:05:00,11.09,11.09,11.06,11.06,57200.0,8.3635,8.3635,8.3409,8.3409,57200.0
2010-05-12 12:10:00,11.07,11.09,11.06,11.07,142600.0,8.3484,8.3635,8.3409,8.3484,142600.0
2010-05-12 12:15:00,11.08,11.09,11.07,11.08,126000.0,8.356,8.3635,8.3484,8.356,126000.0
2010-05-12 12:20:00,11.08,11.09,11.08,11.09,118200.0,8.356,8.3635,8.356,8.3635,118200.0
2010-05-12 12:25:00,11.08,11.09,11.08,11.08,80000.0,8.356,8.3635,8.356,8.356,80000.0
2010-05-12 12:30:00,11.09,11.1,11.08,11.08,71800.0,8.3635,8.371,8.356,8.356,71800.0
2010-05-12 12:35:00,11.08,11.09,11.08,11.08,37200.0,8.356,8.3635,8.356,8.356,37200.0
2010-05-12 12:40:00,11.08,11.08,11.06,11.08,92600.0,8.356,8.356,8.3409,8.356,92600.0
2010-05-12 12:45:00,11.08,11.1,11.07,11.09,78800.0,8.356,8.371,8.3484,8.3635,78800.0
2010-05-12 12:50:00,11.09,11.1,11.09,11.09,51200.0,8.3635,8.371,8.3635,8.3635,51200.0
2010-05-12 12:55:00,11.09,11.12,11.09,11.12,88200.0,8.3635,8.3861,8.3635,8.3861,88200.0
2010-05-12 13:00:00,11.12,11.13,11.11,11.13,153600.0,8.3861,8.3937,8.3786,8.3937,153600.0
2010-05-12 13:05:00,11.13,11.15,11.13,11.14,85800.0,8.3937,8.4088,8.3937,8.4012,85800.0
2010-05-12 13:10:00,11.14,11.15,11.14,11.15,68600.0,8.4012,8.4088,8.4012,8.4088,68600.0
2010-05-12 13:15:00,11.15,11.16,11.15,11.15,65400.0,8.4088,8.4163,8.4088,8.4088,65400.0
2010-05-12 13:20:00,11.15,11.15,11.13,11.13,73400.0,8.4088,8.4088,8.3937,8.3937,73400.0
2010-05-12 13:25:00,11.13,11.13,11.12,11.12,139400.0,8.3937,8.3937,8.3861,8.3861,139400.0
2010-05-12 13:30:00,11.12,11.13,11.1,11.1,68200.0,8.3861,8.3937,8.371,8.371,68200.0
2010-05-12 13:35:00,11.1,11.11,11.1,11.11,136800.0,8.371,8.3786,8.371,8.3786,136800.0
2010-05-12 13:40:00,11.11,11.11,11.09,11.09,220400.0,8.3786,8.3786,8.3635,8.3635,220400.0
2010-05-12 13:45:00,11.09,11.1,11.09,11.1,152800.0,8.3635,8.371,8.3635,8.371,152800.0
2010-05-12 13:50:00,11.1,11.1,11.09,11.09,85400.0,8.371,8.371,8.3635,8.3635,85400.0
2010-05-12 13:55:00,11.09,11.09,11.09,11.09,63400.0,8.3635,8.3635,8.3635,8.3635,63400.0
2010-05-12 14:00:00,11.09,11.1,11.08,11.09,172200.0,8.3635,8.371,8.356,8.3635,172200.0
2010-05-12 14:05:00,11.09,11.11,11.09,11.09,122600.0,8.3635,8.3786,8.3635,8.3635,122600.0
2010-05-12 14:10:00,11.09,11.1,11.09,11.09,114200.0,8.3635,8.371,8.3635,8.3635,114200.0
2010-05-12 14:15:00,11.09,11.1,11.08,11.09,208400.0,8.3635,8.371,8.356,8.3635,208400.0
2010-05-12 14:20:00,11.08,11.09,11.07,11.07,193000.0,8.356,8.3635,8.3484,8.3484,193000.0
2010-05-12 14:25:00,11.07,11.08,11.07,11.08,55000.0,8.3484,8.356,8.3484,8.356,55000.0
2010-05-12 14:30:00,11.08,11.08,11.06,11.06,197200.0,8.356,8.356,8.3409,8.3409,197200.0
2010-05-12 14:35:00,11.06,11.06,11.06,11.06,102000.0,8.3409,8.3409,8.3409,8.3409,102000.0
2010-05-12 14:40:00,11.06,11.07,11.05,11.06,132400.0,8.3409,8.3484,8.3333,8.3409,132400.0
2010-05-12 14:45:00,11.06,11.08,11.06,11.08,94600.0,8.3409,8.356,8.3409,8.356,94600.0
2010-05-12 14:50:00,11.07,11.08,11.07,11.07,68000.0,8.3484,8.356,8.3484,8.3484,68000.0
2010-05-12 14:55:00,11.08,11.08,11.07,11.08,127400.0,8.356,8.356,8.3484,8.356,127400.0
2010-05-12 15:00:00,11.08,11.09,11.07,11.08,546000.0,8.356,8.3635,8.3484,8.356,546000.0
2010-05-12 15:05:00,11.08,11.08,11.06,11.06,303400.0,8.356,8.356,8.3409,8.3409,303400.0
2010-05-12 15:10:00,11.06,11.07,11.06,11.06,246600.0,8.3409,8.3484,8.3409,8.3409,246600.0
2010-05-12 15:15:00,11.06,11.08,11.06,11.08,213600.0,8.3409,8.356,8.3409,8.356,213600.0
2010-05-12 15:20:00,11.08,11.08,11.08,11.08,233800.0,8.356,8.356,8.356,8.356,233800.0
2010-05-12 15:25:00,11.08,11.08,11.08,11.08,293800.0,8.356,8.356,8.356,8.356,293800.0
2010-05-12 15:30:00,11.08,11.08,11.06,11.08,450400.0,8.356,8.356,8.3409,8.356,450400.0
2010-05-12 15:35:00,11.08,11.1,11.07,11.07,939600.0,8.356,8.371,8.3484,8.3484,939600.0
2010-05-12 15:40:00,11.08,11.08,11.07,11.08,182800.0,8.356,8.356,8.3484,8.356,182800.0
2010-05-12 15:45:00,11.07,11.08,11.06,11.07,594600.0,8.3484,8.356,8.3409,8.3484,594600.0
2010-05-12 15:50:00,11.07,11.08,11.06,11.06,577600.0,8.3484,8.356,8.3409,8.3409,577600.0
2010-05-12 15:55:00,11.06,11.07,11.05,11.06,1417000.0,8.3409,8.3484,8.3333,8.3409,1417000.0
2010-05-13 09:30:00,11.07,11.25,11.07,11.24,647400.0,8.3484,8.4842,8.3484,8.4766,647400.0
2010-05-13 09:35:00,11.24,11.29,11.24,11.28,729200.0,8.4766,8.5143,8.4766,8.5068,729200.0
2010-05-13 09:40:00,11.28,11.34,11.26,11.31,758600.0,8.5068,8.552,8.4917,8.5294,758600.0
2010-05-13 09:45:00,11.31,11.38,11.3,11.34,579200.0,8.5294,8.5822,8.5219,8.552,579200.0
2010-05-13 09:50:00,11.34,11.35,11.32,11.34,358600.0,8.552,8.5596,8.537,8.552,358600.0
2010-05-13 09:55:00,11.34,11.4,11.31,11.36,717800.0,8.552,8.5973,8.5294,8.5671,717800.0
2010-05-13 10:00:00,11.36,11.43,11.35,11.42,708400.0,8.5671,8.6199,8.5596,8.6124,708400.0
2010-05-13 10:05:00,11.42,11.42,11.31,11.34,406800.0,8.6124,8.6124,8.5294,8.552,406800.0
2010-05-13 10:10:00,11.34,11.34,11.31,11.33,183400.0,8.552,8.552,8.5294,8.5445,183400.0
2010-05-13 10:15:00,11.33,11.36,11.31,11.35,297400.0,8.5445,8.5671,8.5294,8.5596,297400.0
2010-05-13 10:20:00,11.35,11.36,11.32,11.34,174800.0,8.5596,8.5671,8.537,8.552,174800.0
2010-05-13 10:25:00,11.33,11.34,11.28,11.29,66000.0,8.5445,8.552,8.5068,8.5143,66000.0
2010-05-13 10:30:00,11.29,11.31,11.29,11.3,156200.0,8.5143,8.5294,8.5143,8.5219,156200.0
2010-05-13 10:35:00,11.3,11.35,11.3,11.34,112200.0,8.5219,8.5596,8.5219,8.552,112200.0
2010-05-13 10:40:00,11.34,11.35,11.32,11.33,48400.0,8.552,8.5596,8.537,8.5445,48400.0
2010-05-13 10:45:00,11.33,11.34,11.33,11.34,284000.0,8.5445,8.552,8.5445,8.552,284000.0
2010-05-13 10:50:00,11.34,11.37,11.34,11.36,141000.0,8.552,8.5747,8.552,8.5671,141000.0
2010-05-13 10:55:00,11.37,11.37,11.35,11.36,161600.0,8.5747,8.5747,8.5596,8.5671,161600.0
2010-05-13 11:00:00,11.36,11.36,11.34,11.35,291200.0,8.5671,8.5671,8.552,8.5596,291200.0
2010-05-13 11:05:00,11.35,11.36,11.35,11.35,104800.0,8.5596,8.5671,8.5596,8.5596,104800.0
2010-05-13 11:10:00,11.35,11.35,11.35,11.35,37000.0,8.5596,8.5596,8.5596,8.5596,37000.0
2010-05-13 11:15:00,11.35,11.35,11.33,11.34,159000.0,8.5596,8.5596,8.5445,8.552,159000.0
2010-05-13 11:20:00,11.34,11.34,11.31,11.33,139200.0,8.552,8.552,8.5294,8.5445,139200.0
2010-05-13 11:25:00,11.33,11.34,11.33,11.33,37400.0,8.5445,8.552,8.5445,8.5445,37400.0
2010-05-13 11:30:00,11.33,11.35,11.31,11.35,89400.0,8.5445,8.5596,8.5294,8.5596,89400.0
2010-05-13 11:35:00,11.34,11.34,11.33,11.33,66400.0,8.552,8.552,8.5445,8.5445,66400.0
2010-05-13 11:40:00,11.33,11.34,11.33,11.33,55600.0,8.5445,8.552,8.5445,8.5445,55600.0
2010-05-13 11:45:00,11.33,11.34,11.33,11.34,26200.0,8.5445,8.552,8.5445,8.552,26200.0
2010-05-13 11:50:00,11.33,11.34,11.3,11.32,109400.0,8.5445,8.552,8.5219,8.537,109400.0
2010-05-13 11:55:00,11.32,11.33,11.3,11.31,97200.0,8.537,8.5445,8.5219,8.5294,97200.0
2010-05-13 12:00:00,11.31,11.34,11.31,11.33,110200.0,8.5294,8.552,8.5294,8.5445,110200.0
2010-05-13 12:05:00,11.33,11.34,11.31,11.32,72000.0,8.5445,8.552,8.5294,8.537,72000.0
2010-05-13 12:10:00,11.32,11.34,11.31,11.32,63600.0,8.537,8.552,8.5294,8.537,63600.0
2010-05-13 12:15:00,11.32,11.36,11.32,11.34,160600.0,8.537,8.5671,8.537,8.552,160600.0
2010-05-13 12:20:00,11.34,11.36,11.34,11.35,118600.0,8.552,8.5671,8.552,8.5596,118600.0
2010-05-13 12:25:00,11.35,11.35,11.34,11.34,79800.0,8.5596,8.5596,8.552,8.552,79800.0
2010-05-13 12:30:00,11.35,11.36,11.35,11.35,84000.0,8.5596,8.5671,8.5596,8.5596,84000.0
2010-05-13 12:35:00,11.35,11.36,11.35,11.35,16000.0,8.5596,8.5671,8.5596,8.5596,16000.0
2010-05-13 12:40:00,11.35,11.35,11.34,11.35,110000.0,8.5596,8.5596,8.552,8.5596,110000.0
2010-05-13 12:45:00,11.36,11.36,11.35,11.35,81000.0,8.5671,8.5671,8.5596,8.5596,81000.0
2010-05-13 12:50:00,11.35,11.36,11.35,11.36,80000.0,8.5596,8.5671,8.5596,8.5671,80000.0
2010-05-13 12:55:00,11.36,11.36,11.34,11.35,187200.0,8.5671,8.5671,8.552,8.5596,187200.0
2010-05-13 13:00:00,11.35,11.36,11.34,11.35,131000.0,8.5596,8.5671,8.552,8.5596,131000.0
2010-05-13 13:05:00,11.35,11.37,11.34,11.35,210000.0,8.5596,8.5747,8.552,8.5596,210000.0
2010-05-13 13:10:00,11.35,11.38,11.35,11.38,89600.0,8.5596,8.5822,8.5596,8.5822,89600.0
2010-05-13 13:15:00,11.37,11.38,11.37,11.38,60000.0,8.5747,8.5822,8.5747,8.5822,60000.0
2010-05-13 13:20:00,11.38,11.4,11.38,11.39,73000.0,8.5822,8.5973,8.5822,8.5897,73000.0
2010-05-13 13:25:00,11.39,11.4,11.38,11.39,447000.0,8.5897,8.5973,8.5822,8.5897,447000.0
2010-05-13 13:30:00,11.39,11.42,11.38,11.41,123000.0,8.5897,8.6124,8.5822,8.6048,123000.0
2010-05-13 13:35:00,11.42,11.42,11.41,11.42,49400.0,8.6124,8.6124,8.6048,8.6124,49400.0
2010-05-13 13:40:00,11.42,11.42,11.39,11.39,180000.0,8.6124,8.6124,8.5897,8.5897,180000.0
2010-05-13 13:45:00,11.39,11.4,11.37,11.37,139600.0,8.5897,8.5973,8.5747,8.5747,139600.0
2010-05-13 13:50:00,11.38,11.38,11.35,11.36,222800.0,8.5822,8.5822,8.5596,8.5671,222800.0
2010-05-13 13:55:00,11.36,11.38,11.35,11.38,50000.0,8.5671,8.5822,8.5596,8.5822,50000.0
2010-05-13 14:00:00,11.37,11.39,11.37,11.39,111200.0,8.5747,8.5897,8.5747,8.5897,111200.0
2010-05-13 14:05:00,11.39,11.4,11.38,11.4,210400.0,8.5897,8.5973,8.5822,8.5973,210400.0
2010-05-13 14:10:00,11.4,11.4,11.4,11.4,155800.0,8.5973,8.5973,8.5973,8.5973,155800.0
2010-05-13 14:15:00,11.4,11.42,11.4,11.41,103000.0,8.5973,8.6124,8.5973,8.6048,103000.0
2010-05-13 14:20:00,11.41,11.42,11.39,11.4,353400.0,8.6048,8.6124,8.5897,8.5973,353400.0
2010-05-13 14:25:00,11.4,11.42,11.4,11.41,83800.0,8.5973,8.6124,8.5973,8.6048,83800.0
2010-05-13 14:30:00,11.4,11.41,11.4,11.41,131400.0,8.5973,8.6048,8.5973,8.6048,131400.0
2010-05-13 14:35:00,11.4,11.41,11.38,11.4,186200.0,8.5973,8.6048,8.5822,8.5973,186200.0
2010-05-13 14:40:00,11.4,11.4,11.38,11.4,166000.0,8.5973,8.5973,8.5822,8.5973,166000.0
2010-05-13 14:45:00,11.4,11.4,11.38,11.39,195600.0,8.5973,8.5973,8.5822,8.5897,195600.0
2010-05-13 14:50:00,11.39,11.4,11.39,11.39,107600.0,8.5897,8.5973,8.5897,8.5897,107600.0
2010-05-13 14:55:00,11.39,11.4,11.37,11.38,291400.0,8.5897,8.5973,8.5747,8.5822,291400.0
2010-05-13 15:00:00,11.38,11.39,11.38,11.38,139000.0,8.5822,8.5897,8.5822,8.5822,139000.0
2010-05-13 15:05:00,11.38,11.38,11.35,11.36,344600.0,8.5822,8.5822,8.5596,8.5671,344600.0
2010-05-13 15:10:00,11.36,11.36,11.34,11.34,197200.0,8.5671,8.5671,8.552,8.552,197200.0
2010-05-13 15:15:00,11.34,11.34,11.32,11.33,472600.0,8.552,8.552,8.537,8.5445,472600.0
2010-05-13 15:20:00,11.33,11.35,11.33,11.34,268600.0,8.5445,8.5596,8.5445,8.552,268600.0
2010-05-13 15:25:00,11.35,11.35,11.32,11.33,937000.0,8.5596,8.5596,8.537,8.5445,937000.0
2010-05-13 15:30:00,11.33,11.33,11.32,11.33,166800.0,8.5445,8.5445,8.537,8.5445,166800.0
2010-05-13 15:35:00,11.33,11.33,11.29,11.29,656800.0,8.5445,8.5445,8.5143,8.5143,656800.0
2010-05-13 15:40:00,11.29,11.3,11.25,11.26,876400.0,8.5143,8.5219,8.4842,8.4917,876400.0
2010-05-13 15:45:00,11.26,11.31,11.26,11.3,456200.0,8.4917,8.5294,8.4917,8.5219,456200.0
2010-05-13 15:50:00,11.31,11.33,11.3,11.31,553000.0,8.5294,8.5445,8.5219,8.5294,553000.0
2010-05-13 15:55:00,11.31,11.31,11.27,11.27,1196000.0,8.5294,8.5294,8.4993,8.4993,1196000.0
2010-05-14 09:30:00,11.24,11.3,11.24,11.26,223000.0,8.4766,8.5219,8.4766,8.4917,223000.0
2010-05-14 09:35:00,11.26,11.26,11.17,11.22,397600.0,8.4917,8.4917,8.4238,8.4615,397600.0
2010-05-14 09:40:00,11.22,11.29,11.2,11.25,610600.0,8.4615,8.5143,8.4465,8.4842,610600.0
2010-05-14 09:45:00,11.25,11.29,11.22,11.26,286800.0,8.4842,8.5143,8.4615,8.4917,286800.0
2010-05-14 09:50:00,11.25,11.29,11.24,11.28,198600.0,8.4842,8.5143,8.4766,8.5068,198600.0
2010-05-14 09:55:00,11.28,11.29,11.26,11.29,170000.0,8.5068,8.5143,8.4917,8.5143,170000.0
2010-05-14 10:00:00,11.29,11.29,11.22,11.23,182600.0,8.5143,8.5143,8.4615,8.4691,182600.0
2010-05-14 10:05:00,11.23,11.27,11.22,11.26,223000.0,8.4691,8.4993,8.4615,8.4917,223000.0
2010-05-14 10:10:00,11.26,11.27,11.24,11.26,149600.0,8.4917,8.4993,8.4766,8.4917,149600.0
2010-05-14 10:15:00,11.26,11.28,11.25,11.26,118200.0,8.4917,8.5068,8.4842,8.4917,118200.0
2010-05-14 10:20:00,11.26,11.26,11.24,11.26,106400.0,8.4917,8.4917,8.4766,8.4917,106400.0
2010-05-14 10:25:00,11.27,11.28,11.21,11.22,138000.0,8.4993,8.5068,8.454,8.4615,138000.0
2010-05-14 10:30:00,11.22,11.24,11.22,11.23,116600.0,8.4615,8.4766,8.4615,8.4691,116600.0
2010-05-14 10:35:00,11.24,11.24,11.2,11.21,128200.0,8.4766,8.4766,8.4465,8.454,128200.0
2010-05-14 10:40:00,11.21,11.24,11.2,11.23,141200.0,8.454,8.4766,8.4465,8.4691,141200.0
2010-05-14 10:45:00,11.23,11.26,11.22,11.26,115600.0,8.4691,8.4917,8.4615,8.4917,115600.0
2010-05-14 10:50:00,11.26,11.29,11.24,11.29,336800.0,8.4917,8.5143,8.4766,8.5143,336800.0
2010-05-14 10:55:00,11.29,11.29,11.23,11.24,302000.0,8.5143,8.5143,8.4691,8.4766,302000.0
2010-05-14 11:00:00,11.24,11.24,11.2,11.21,151800.0,8.4766,8.4766,8.4465,8.454,151800.0
2010-05-14 11:05:00,11.21,11.23,11.2,11.23,213000.0,8.454,8.4691,8.4465,8.4691,213000.0
2010-05-14 11:10:00,11.22,11.25,11.21,11.25,112000.0,8.4615,8.4842,8.454,8.4842,112000.0
2010-05-14 11:15:00,11.24,11.26,11.21,11.22,75800.0,8.4766,8.4917,8.454,8.4615,75800.0
2010-05-14 11:20:00,11.21,11.22,11.19,11.2,162200.0,8.454,8.4615,8.4389,8.4465,162200.0
2010-05-14 11:25:00,11.2,11.22,11.19,11.19,118400.0,8.4465,8.4615,8.4389,8.4389,118400.0
2010-05-14 11:30:00,11.19,11.22,11.18,11.22,117800.0,8.4389,8.4615,8.4314,8.4615,117800.0
2010-05-14 11:35:00,11.22,11.23,11.22,11.22,59400.0,8.4615,8.4691,8.4615,8.4615,59400.0
2010-05-14 11:40:00,11.22,11.23,11.21,11.23,163600.0,8.4615,8.4691,8.454,8.4691,163600.0
2010-05-14 11:45:00,11.23,11.24,11.22,11.23,73000.0,8.4691,8.4766,8.4615,8.4691,73000.0
2010-05-14 11:50:00,11.23,11.24,11.2,11.2,393000.0,8.4691,8.4766,8.4465,8.4465,393000.0
2010-05-14 11:55:00,11.2,11.21,11.19,11.2,105600.0,8.4465,8.454,8.4389,8.4465,105600.0
2010-05-14 12:00:00,11.2,11.21,11.18,11.2,225400.0,8.4465,8.454,8.4314,8.4465,225400.0
2010-05-14 12:05:00,11.19,11.2,11.15,11.15,248000.0,8.4389,8.4465,8.4088,8.4088,248000.0
2010-05-14 12:10:00,11.15,11.18,11.15,11.17,61200.0,8.4088,8.4314,8.4088,8.4238,61200.0
2010-05-14 12:15:00,11.18,11.19,11.17,11.19,55200.0,8.4314,8.4389,8.4238,8.4389,55200.0
2010-05-14 12:20:00,11.18,11.2,11.18,11.2,80400.0,8.4314,8.4465,8.4314,8.4465,80400.0
2010-05-14 12:25:00,11.2,11.21,11.18,11.18,97600.0,8.4465,8.454,8.4314,8.4314,97600.0
2010-05-14 12:30:00,11.18,11.21,11.18,11.19,288800.0,8.4314,8.454,8.4314,8.4389,288800.0
2010-05-14 12:35:00,11.19,11.21,11.18,11.21,89000.0,8.4389,8.454,8.4314,8.454,89000.0
2010-05-14 12:40:00,11.21,11.22,11.19,11.19,69600.0,8.454,8.4615,8.4389,8.4389,69600.0
2010-05-14 12:45:00,11.19,11.19,11.18,11.18,65400.0,8.4389,8.4389,8.4314,8.4314,65400.0
2010-05-14 12:50:00,11.18,11.19,11.18,11.19,66000.0,8.4314,8.4389,8.4314,8.4389,66000.0
2010-05-14 12:55:00,11.19,11.2,11.18,11.2,73400.0,8.4389,8.4465,8.4314,8.4465,73400.0
2010-05-14 13:00:00,11.2,11.22,11.2,11.2,112600.0,8.4465,8.4615,8.4465,8.4465,112600.0
2010-05-14 13:05:00,11.2,11.2,11.18,11.19,102400.0,8.4465,8.4465,8.4314,8.4389,102400.0
2010-05-14 13:10:00,11.19,11.2,11.18,11.2,91800.0,8.4389,8.4465,8.4314,8.4465,91800.0
2010-05-14 13:15:00,11.2,11.2,11.18,11.18,140600.0,8.4465,8.4465,8.4314,8.4314,140600.0
2010-05-14 13:20:00,11.18,11.19,11.18,11.19,124000.0,8.4314,8.4389,8.4314,8.4389,124000.0
2010-05-14 13:25:00,11.19,11.19,11.18,11.18,41200.0,8.4389,8.4389,8.4314,8.4314,41200.0
2010-05-14 13:30:00,11.18,11.18,11.15,11.15,373600.0,8.4314,8.4314,8.4088,8.4088,373600.0
2010-05-14 13:35:00,11.15,11.17,11.13,11.15,799400.0,8.4088,8.4238,8.3937,8.4088,799400.0
2010-05-14 13:40:00,11.15,11.17,11.13,11.16,519800.0,8.4088,8.4238,8.3937,8.4163,519800.0
2010-05-14 13:45:00,11.16,11.17,11.15,11.17,74800.0,8.4163,8.4238,8.4088,8.4238,74800.0
2010-05-14 13:50:00,11.17,11.2,11.17,11.2,238800.0,8.4238,8.4465,8.4238,8.4465,238800.0
2010-05-14 13:55:00,11.2,11.22,11.18,11.21,203600.0,8.4465,8.4615,8.4314,8.454,203600.0
2010-05-14 14:00:00,11.21,11.22,11.21,11.21,63200.0,8.454,8.4615,8.454,8.454,63200.0
2010-05-14 14:05:00,11.22,11.22,11.18,11.18,159800.0,8.4615,8.4615,8.4314,8.4314,159800.0
2010-05-14 14:10:00,11.19,11.19,11.17,11.18,131200.0,8.4389,8.4389,8.4238,8.4314,131200.0
2010-05-14 14:15:00,11.18,11.18,11.15,11.15,105200.0,8.4314,8.4314,8.4088,8.4088,105200.0
2010-05-14 14:20:00,11.16,11.18,11.16,11.18,100400.0,8.4163,8.4314,8.4163,8.4314,100400.0
2010-05-14 14:25:00,11.18,11.19,11.17,11.18,96400.0,8.4314,8.4389,8.4238,8.4314,96400.0
2010-05-14 14:30:00,11.18,11.19,11.17,11.18,98800.0,8.4314,8.4389,8.4238,8.4314,98800.0
2010-05-14 14:35:00,11.18,11.19,11.17,11.19,83000.0,8.4314,8.4389,8.4238,8.4389,83000.0
2010-05-14 14:40:00,11.18,11.19,11.18,11.19,232800.0,8.4314,8.4389,8.4314,8.4389,232800.0
2010-05-14 14:45:00,11.19,11.2,11.18,11.18,152000.0,8.4389,8.4465,8.4314,8.4314,152000.0
2010-05-14 14:50:00,11.18,11.18,11.15,11.15,173000.0,8.4314,8.4314,8.4088,8.4088,173000.0
2010-05-14 14:55:00,11.15,11.15,11.13,11.13,257000.0,8.4088,8.4088,8.3937,8.3937,257000.0
2010-05-14 15:00:00,11.13,11.15,11.13,11.13,134600.0,8.3937,8.4088,8.3937,8.3937,134600.0
2010-05-14 15:05:00,11.13,11.14,11.12,11.12,470800.0,8.3937,8.4012,8.3861,8.3861,470800.0
2010-05-14 15:10:00,11.12,11.13,11.12,11.12,122800.0,8.3861,8.3937,8.3861,8.3861,122800.0
2010-05-14 15:15:00,11.12,11.13,11.11,11.11,108800.0,8.3861,8.3937,8.3786,8.3786,108800.0
2010-05-14 15:20:00,11.11,11.12,11.09,11.09,175000.0,8.3786,8.3861,8.3635,8.3635,175000.0
2010-05-14 15:25:00,11.1,11.12,11.09,11.12,274400.0,8.371,8.3861,8.3635,8.3861,274400.0
2010-05-14 15:30:00,11.12,11.13,11.12,11.13,277400.0,8.3861,8.3937,8.3861,8.3937,277400.0
2010-05-14 15:35:00,11.13,11.13,11.11,11.12,452800.0,8.3937,8.3937,8.3786,8.3861,452800.0
2010-05-14 15:40:00,11.12,11.13,11.12,11.13,200800.0,8.3861,8.3937,8.3861,8.3937,200800.0
2010-05-14 15:45:00,11.13,11.13,11.11,11.12,410400.0,8.3937,8.3937,8.3786,8.3861,410400.0
2010-05-14 15:50:00,11.12,11.15,11.12,11.15,405200.0,8.3861,8.4088,8.3861,8.4088,405200.0
2010-05-14 15:55:00,11.15,11.16,11.12,11.13,1077200.0,8.4088,8.4163,8.3861,8.3937,1077200.0
2010-05-17 09:30:00,11.15,11.22,11.14,11.19,138400.0,8.4088,8.4615,8.4012,8.4389,138400.0
2010-05-17 09:35:00,11.19,11.24,11.18,11.22,284800.0,8.4389,8.4766,8.4314,8.4615,284800.0
2010-05-17 09:40:00,11.22,11.22,11.18,11.2,535600.0,8.4615,8.4615,8.4314,8.4465,535600.0
2010-05-17 09:45:00,11.2,11.21,11.19,11.2,268200.0,8.4465,8.454,8.4389,8.4465,268200.0
2010-05-17 09:50:00,11.2,11.22,11.19,11.21,459400.0,8.4465,8.4615,8.4389,8.454,459400.0
2010-05-17 09:55:00,11.21,11.21,11.17,11.19,436400.0,8.454,8.454,8.4238,8.4389,436400.0
2010-05-17 10:00:00,11.19,11.22,11.17,11.18,271600.0,8.4389,8.4615,8.4238,8.4314,271600.0
2010-05-17 10:05:00,11.18,11.19,11.17,11.19,186000.0,8.4314,8.4389,8.4238,8.4389,186000.0
2010-05-17 10:10:00,11.19,11.19,11.15,11.15,370400.0,8.4389,8.4389,8.4088,8.4088,370400.0
2010-05-17 10:15:00,11.15,11.18,11.15,11.16,233000.0,8.4088,8.4314,8.4088,8.4163,233000.0
2010-05-17 10:20:00,11.16,11.16,11.13,11.13,295400.0,8.4163,8.4163,8.3937,8.3937,295400.0
2010-05-17 10:25:00,11.13,11.13,11.13,11.13,169800.0,8.3937,8.3937,8.3937,8.3937,169800.0
2010-05-17 10:30:00,11.13,11.14,11.13,11.14,136400.0,8.3937,8.4012,8.3937,8.4012,136400.0
2010-05-17 10:35:00,11.14,11.16,11.13,11.15,144600.0,8.4012,8.4163,8.3937,8.4088,144600.0
2010-05-17 10:40:00,11.15,11.15,11.13,11.13,180800.0,8.4088,8.4088,8.3937,8.3937,180800.0
2010-05-17 10:45:00,11.13,11.15,11.13,11.14,130800.0,8.3937,8.4088,8.3937,8.4012,130800.0
2010-05-17 10:50:00,11.14,11.15,11.14,11.15,108200.0,8.4012,8.4088,8.4012,8.4088,108200.0
2010-05-17 10:55:00,11.15,11.15,11.13,11.14,212400.0,8.4088,8.4088,8.3937,8.4012,212400.0
2010-05-17 11:00:00,11.14,11.15,11.13,11.13,148400.0,8.4012,8.4088,8.3937,8.3937,148400.0
2010-05-17 11:05:00,11.13,11.13,11.11,11.12,551600.0,8.3937,8.3937,8.3786,8.3861,551600.0
2010-05-17 11:10:00,11.12,11.13,11.11,11.13,456600.0,8.3861,8.3937,8.3786,8.3937,456600.0
2010-05-17 11:15:00,11.13,11.13,11.08,11.09,977800.0,8.3937,8.3937,8.356,8.3635,977800.0
2010-05-17 11:20:00,11.08,11.13,11.07,11.13,737400.0,8.356,8.3937,8.3484,8.3937,737400.0
2010-05-17 11:25:00,11.13,11.15,11.12,11.15,229600.0,8.3937,8.4088,8.3861,8.4088,229600.0
2010-05-17 11:30:00,11.15,11.15,11.13,11.13,183600.0,8.4088,8.4088,8.3937,8.3937,183600.0
2010-05-17 11:35:00,11.13,11.13,11.12,11.12,58200.0,8.3937,8.3937,8.3861,8.3861,58200.0
2010-05-17 11:40:00,11.11,11.12,11.11,11.12,96800.0,8.3786,8.3861,8.3786,8.3861,96800.0
2010-05-17 11:45:00,11.12,11.13,11.1,11.11,114200.0,8.3861,8.3937,8.371,8.3786,114200.0
2010-05-17 11:50:00,11.11,11.11,11.06,11.07,94200.0,8.3786,8.3786,8.3409,8.3484,94200.0
2010-05-17 11:55:00,11.06,11.09,11.06,11.07,107800.0,8.3409,8.3635,8.3409,8.3484,107800.0
2010-05-17 12:00:00,11.07,11.07,11.01,11.01,396000.0,8.3484,8.3484,8.3032,8.3032,396000.0
2010-05-17 12:05:00,11.01,11.01,10.99,10.99,421600.0,8.3032,8.3032,8.2881,8.2881,421600.0
2010-05-17 12:10:00,10.99,11.01,10.99,11.01,107800.0,8.2881,8.3032,8.2881,8.3032,107800.0
2010-05-17 12:15:00,11.01,11.01,10.99,11.0,159600.0,8.3032,8.3032,8.2881,8.2956,159600.0
2010-05-17 12:20:00,11.01,11.03,11.0,11.03,74800.0,8.3032,8.3183,8.2956,8.3183,74800.0
2010-05-17 12:25:00,11.03,11.04,11.02,11.02,66200.0,8.3183,8.3258,8.3107,8.3107,66200.0
2010-05-17 12:30:00,11.02,11.06,11.02,11.06,87600.0,8.3107,8.3409,8.3107,8.3409,87600.0
2010-05-17 12:35:00,11.06,11.06,11.03,11.04,77800.0,8.3409,8.3409,8.3183,8.3258,77800.0
2010-05-17 12:40:00,11.04,11.05,11.02,11.02,51400.0,8.3258,8.3333,8.3107,8.3107,51400.0
2010-05-17 12:45:00,11.02,11.04,11.02,11.04,35200.0,8.3107,8.3258,8.3107,8.3258,35200.0
2010-05-17 12:50:00,11.03,11.04,11.02,11.03,55600.0,8.3183,8.3258,8.3107,8.3183,55600.0
2010-05-17 12:55:00,11.03,11.05,11.02,11.04,44000.0,8.3183,8.3333,8.3107,8.3258,44000.0
2010-05-17 13:00:00,11.04,11.06,11.04,11.05,70600.0,8.3258,8.3409,8.3258,8.3333,70600.0
2010-05-17 13:05:00,11.05,11.06,11.05,11.06,50600.0,8.3333,8.3409,8.3333,8.3409,50600.0
2010-05-17 13:10:00,11.06,11.09,11.06,11.09,68800.0,8.3409,8.3635,8.3409,8.3635,68800.0
2010-05-17 13:15:00,11.08,11.12,11.08,11.11,189800.0,8.356,8.3861,8.356,8.3786,189800.0
2010-05-17 13:20:00,11.11,11.12,11.1,11.12,117400.0,8.3786,8.3861,8.371,8.3861,117400.0
2010-05-17 13:25:00,11.12,11.12,11.1,11.1,305400.0,8.3861,8.3861,8.371,8.371,305400.0
2010-05-17 13:30:00,11.1,11.11,11.08,11.09,356200.0,8.371,8.3786,8.356,8.3635,356200.0
2010-05-17 13:35:00,11.09,11.09,11.06,11.06,127400.0,8.3635,8.3635,8.3409,8.3409,127400.0
2010-05-17 13:40:00,11.06,11.06,11.05,11.05,135600.0,8.3409,8.3409,8.3333,8.3333,135600.0
2010-05-17 13:45:00,11.05,11.06,11.04,11.05,64400.0,8.3333,8.3409,8.3258,8.3333,64400.0
2010-05-17 13:50:00,11.05,11.07,11.04,11.06,358800.0,8.3333,8.3484,8.3258,8.3409,358800.0
2010-05-17 13:55:00,11.06,11.11,11.06,11.11,333400.0,8.3409,8.3786,8.3409,8.3786,333400.0
2010-05-17 14:00:00,11.11,11.12,11.1,11.1,399000.0,8.3786,8.3861,8.371,8.371,399000.0
2010-05-17 14:05:00,11.1,11.1,11.07,11.07,80600.0,8.371,8.371,8.3484,8.3484,80600.0
2010-05-17 14:10:00,11.07,11.09,11.06,11.09,78800.0,8.3484,8.3635,8.3409,8.3635,78800.0
2010-05-17 14:15:00,11.09,11.1,11.08,11.1,158400.0,8.3635,8.371,8.356,8.371,158400.0
2010-05-17 14:20:00,11.09,11.1,11.08,11.08,86600.0,8.3635,8.371,8.356,8.356,86600.0
2010-05-17 14:25:00,11.08,11.09,11.07,11.08,135800.0,8.356,8.3635,8.3484,8.356,135800.0
2010-05-17 14:30:00,11.08,11.1,11.07,11.08,290200.0,8.356,8.371,8.3484,8.356,290200.0
2010-05-17 14:35:00,11.08,11.08,11.06,11.08,167800.0,8.356,8.356,8.3409,8.356,167800.0
2010-05-17 14:40:00,11.08,11.09,11.08,11.08,131800.0,8.356,8.3635,8.356,8.356,131800.0
2010-05-17 14:45:00,11.08,11.1,11.04,11.04,1103600.0,8.356,8.371,8.3258,8.3258,1103600.0
2010-05-17 14:50:00,11.05,11.05,11.04,11.04,159200.0,8.3333,8.3333,8.3258,8.3258,159200.0
2010-05-17 14:55:00,11.04,11.05,11.03,11.04,429600.0,8.3258,8.3333,8.3183,8.3258,429600.0
2010-05-17 15:00:00,11.04,11.06,11.04,11.06,409400.0,8.3258,8.3409,8.3258,8.3409,409400.0
2010-05-17 15:05:00,11.06,11.06,11.01,11.03,271200.0,8.3409,8.3409,8.3032,8.3183,271200.0
2010-05-17 15:10:00,11.03,11.03,11.01,11.02,347400.0,8.3183,8.3183,8.3032,8.3107,347400.0
2010-05-17 15:15:00,11.02,11.02,11.0,11.01,365000.0,8.3107,8.3107,8.2956,8.3032,365000.0
2010-05-17 15:20:00,11.02,11.04,11.02,11.03,234000.0,8.3107,8.3258,8.3107,8.3183,234000.0
2010-05-17 15:25:00,11.03,11.04,11.02,11.03,318000.0,8.3183,8.3258,8.3107,8.3183,318000.0
2010-05-17 15:30:00,11.03,11.03,11.02,11.03,401000.0,8.3183,8.3183,8.3107,8.3183,401000.0
2010-05-17 15:35:00,11.03,11.06,11.02,11.06,363400.0,8.3183,8.3409,8.3107,8.3409,363400.0
2010-05-17 15:40:00,11.06,11.07,11.05,11.06,441200.0,8.3409,8.3484,8.3333,8.3409,441200.0
2010-05-17 15:45:00,11.06,11.06,11.05,11.06,459800.0,8.3409,8.3409,8.3333,8.3409,459800.0
2010-05-17 15:50:00,11.06,11.07,11.05,11.06,524200.0,8.3409,8.3484,8.3333,8.3409,524200.0
2010-05-17 15:55:00,11.06,11.07,11.04,11.05,1723200.0,8.3409,8.3484,8.3258,8.3333,1723200.0
2010-05-18 09:30:00,11.1,11.2,11.08,11.19,274200.0,8.371,8.4465,8.356,8.4389,274200.0
2010-05-18 09:35:00,11.19,11.22,11.18,11.19,170800.0,8.4389,8.4615,8.4314,8.4389,170800.0
2010-05-18 09:40:00,11.2,11.22,11.19,11.22,97200.0,8.4465,8.4615,8.4389,8.4615,97200.0
2010-05-18 09:45:00,11.22,11.29,11.22,11.28,186800.0,8.4615,8.5143,8.4615,8.5068,186800.0
2010-05-18 09:50:00,11.27,11.3,11.26,11.28,133000.0,8.4993,8.5219,8.4917,8.5068,133000.0
2010-05-18 09:55:00,11.28,11.3,11.26,11.29,181800.0,8.5068,8.5219,8.4917,8.5143,181800.0
2010-05-18 10:00:00,11.29,11.29,11.24,11.25,162200.0,8.5143,8.5143,8.4766,8.4842,162200.0
2010-05-18 10:05:00,11.25,11.25,11.21,11.22,436200.0,8.4842,8.4842,8.454,8.4615,436200.0
2010-05-18 10:10:00,11.22,11.22,11.18,11.2,245200.0,8.4615,8.4615,8.4314,8.4465,245200.0
2010-05-18 10:15:00,11.2,11.22,11.19,11.21,245400.0,8.4465,8.4615,8.4389,8.454,245400.0
2010-05-18 10:20:00,11.21,11.22,11.2,11.2,120200.0,8.454,8.4615,8.4465,8.4465,120200.0
2010-05-18 10:25:00,11.2,11.22,11.2,11.2,180600.0,8.4465,8.4615,8.4465,8.4465,180600.0
2010-05-18 10:30:00,11.2,11.21,11.19,11.19,238000.0,8.4465,8.454,8.4389,8.4389,238000.0
2010-05-18 10:35:00,11.2,11.2,11.18,11.2,331600.0,8.4465,8.4465,8.4314,8.4465,331600.0
2010-05-18 10:40:00,11.21,11.22,11.18,11.22,176200.0,8.454,8.4615,8.4314,8.4615,176200.0
2010-05-18 10:45:00,11.21,11.22,11.19,11.2,221800.0,8.454,8.4615,8.4389,8.4465,221800.0
2010-05-18 10:50:00,11.19,11.23,11.19,11.23,284600.0,8.4389,8.4691,8.4389,8.4691,284600.0
2010-05-18 10:55:00,11.23,11.25,11.21,11.22,213200.0,8.4691,8.4842,8.454,8.4615,213200.0
2010-05-18 11:00:00,11.22,11.24,11.22,11.24,204600.0,8.4615,8.4766,8.4615,8.4766,204600.0
2010-05-18 11:05:00,11.24,11.24,11.23,11.24,92800.0,8.4766,8.4766,8.4691,8.4766,92800.0
2010-05-18 11:10:00,11.24,11.26,11.23,11.24,266800.0,8.4766,8.4917,8.4691,8.4766,266800.0
2010-05-18 11:15:00,11.24,11.25,11.24,11.25,97400.0,8.4766,8.4842,8.4766,8.4842,97400.0
2010-05-18 11:20:00,11.24,11.25,11.22,11.24,104800.0,8.4766,8.4842,8.4615,8.4766,104800.0
2010-05-18 11:25:00,11.24,11.27,11.24,11.27,123200.0,8.4766,8.4993,8.4766,8.4993,123200.0
2010-05-18 11:30:00,11.27,11.29,11.26,11.29,109600.0,8.4993,8.5143,8.4917,8.5143,109600.0
2010-05-18 11:35:00,11.29,11.29,11.28,11.28,239600.0,8.5143,8.5143,8.5068,8.5068,239600.0
2010-05-18 11:40:00,11.28,11.29,11.24,11.24,382800.0,8.5068,8.5143,8.4766,8.4766,382800.0
2010-05-18 11:45:00,11.24,11.24,11.22,11.23,472000.0,8.4766,8.4766,8.4615,8.4691,472000.0
2010-05-18 11:50:00,11.22,11.26,11.22,11.26,383400.0,8.4615,8.4917,8.4615,8.4917,383400.0
2010-05-18 11:55:00,11.26,11.28,11.24,11.26,340000.0,8.4917,8.5068,8.4766,8.4917,340000.0
2010-05-18 12:00:00,11.26,11.27,11.22,11.24,92600.0,8.4917,8.4993,8.4615,8.4766,92600.0
2010-05-18 12:05:00,11.24,11.3,11.23,11.29,487600.0,8.4766,8.5219,8.4691,8.5143,487600.0
2010-05-18 12:10:00,11.29,11.31,11.28,11.28,325600.0,8.5143,8.5294,8.5068,8.5068,325600.0
2010-05-18 12:15:00,11.29,11.29,11.28,11.28,31600.0,8.5143,8.5143,8.5068,8.5068,31600.0
2010-05-18 12:20:00,11.27,11.28,11.25,11.28,259800.0,8.4993,8.5068,8.4842,8.5068,259800.0
2010-05-18 12:25:00,11.28,11.3,11.28,11.3,375600.0,8.5068,8.5219,8.5068,8.5219,375600.0
2010-05-18 12:30:00,11.29,11.31,11.29,11.3,97200.0,8.5143,8.5294,8.5143,8.5219,97200.0
2010-05-18 12:35:00,11.31,11.31,11.3,11.3,78000.0,8.5294,8.5294,8.5219,8.5219,78000.0
2010-05-18 12:40:00,11.3,11.31,11.3,11.31,40800.0,8.5219,8.5294,8.5219,8.5294,40800.0
2010-05-18 12:45:00,11.31,11.34,11.31,11.34,123600.0,8.5294,8.552,8.5294,8.552,123600.0
2010-05-18 12:50:00,11.34,11.34,11.33,11.34,190000.0,8.552,8.552,8.5445,8.552,190000.0
2010-05-18 12:55:00,11.34,11.37,11.34,11.37,764400.0,8.552,8.5747,8.552,8.5747,764400.0
2010-05-18 13:00:00,11.36,11.36,11.32,11.34,475800.0,8.5671,8.5671,8.537,8.552,475800.0
2010-05-18 13:05:00,11.32,11.33,11.3,11.33,198600.0,8.537,8.5445,8.5219,8.5445,198600.0
2010-05-18 13:10:00,11.33,11.33,11.31,11.33,228200.0,8.5445,8.5445,8.5294,8.5445,228200.0
2010-05-18 13:15:00,11.32,11.34,11.32,11.33,130200.0,8.537,8.552,8.537,8.5445,130200.0
2010-05-18 13:20:00,11.33,11.34,11.33,11.34,58000.0,8.5445,8.552,8.5445,8.552,58000.0
2010-05-18 13:25:00,11.33,11.35,11.33,11.34,107200.0,8.5445,8.5596,8.5445,8.552,107200.0
2010-05-18 13:30:00,11.34,11.35,11.32,11.34,418200.0,8.552,8.5596,8.537,8.552,418200.0
2010-05-18 13:35:00,11.34,11.35,11.3,11.3,560800.0,8.552,8.5596,8.5219,8.5219,560800.0
2010-05-18 13:40:00,11.31,11.31,11.29,11.31,147800.0,8.5294,8.5294,8.5143,8.5294,147800.0
2010-05-18 13:45:00,11.31,11.34,11.29,11.33,150800.0,8.5294,8.552,8.5143,8.5445,150800.0
2010-05-18 13:50:00,11.33,11.34,11.32,11.33,118000.0,8.5445,8.552,8.537,8.5445,118000.0
2010-05-18 13:55:00,11.33,11.34,11.31,11.31,131400.0,8.5445,8.552,8.5294,8.5294,131400.0
2010-05-18 14:00:00,11.31,11.31,11.29,11.31,291400.0,8.5294,8.5294,8.5143,8.5294,291400.0
2010-05-18 14:05:00,11.31,11.31,11.29,11.3,219800.0,8.5294,8.5294,8.5143,8.5219,219800.0
2010-05-18 14:10:00,11.3,11.33,11.3,11.31,293600.0,8.5219,8.5445,8.5219,8.5294,293600.0
2010-05-18 14:15:00,11.31,11.32,11.31,11.31,86800.0,8.5294,8.537,8.5294,8.5294,86800.0
2010-05-18 14:20:00,11.31,11.31,11.29,11.31,212800.0,8.5294,8.5294,8.5143,8.5294,212800.0
2010-05-18 14:25:00,11.31,11.31,11.3,11.31,119800.0,8.5294,8.5294,8.5219,8.5294,119800.0
2010-05-18 14:30:00,11.3,11.31,11.27,11.27,158200.0,8.5219,8.5294,8.4993,8.4993,158200.0
2010-05-18 14:35:00,11.28,11.28,11.26,11.26,261800.0,8.5068,8.5068,8.4917,8.4917,261800.0
2010-05-18 14:40:00,11.27,11.28,11.26,11.28,166600.0,8.4993,8.5068,8.4917,8.5068,166600.0
2010-05-18 14:45:00,11.28,11.28,11.26,11.26,170400.0,8.5068,8.5068,8.4917,8.4917,170400.0
2010-05-18 14:50:00,11.26,11.26,11.24,11.24,172000.0,8.4917,8.4917,8.4766,8.4766,172000.0
2010-05-18 14:55:00,11.24,11.26,11.24,11.25,205400.0,8.4766,8.4917,8.4766,8.4842,205400.0
2010-05-18 15:00:00,11.25,11.25,11.22,11.22,288600.0,8.4842,8.4842,8.4615,8.4615,288600.0
2010-05-18 15:05:00,11.22,11.24,11.22,11.22,367800.0,8.4615,8.4766,8.4615,8.4615,367800.0
2010-05-18 15:10:00,11.22,11.24,11.22,11.24,280600.0,8.4615,8.4766,8.4615,8.4766,280600.0
2010-05-18 15:15:00,11.24,11.24,11.23,11.24,127400.0,8.4766,8.4766,8.4691,8.4766,127400.0
2010-05-18 15:20:00,11.24,11.24,11.24,11.24,147800.0,8.4766,8.4766,8.4766,8.4766,147800.0
2010-05-18 15:25:00,11.24,11.24,11.21,11.22,324600.0,8.4766,8.4766,8.454,8.4615,324600.0
2010-05-18 15:30:00,11.22,11.22,11.19,11.2,202800.0,8.4615,8.4615,8.4389,8.4465,202800.0
2010-05-18 15:35:00,11.2,11.21,11.19,11.2,218000.0,8.4465,8.454,8.4389,8.4465,218000.0
2010-05-18 15:40:00,11.2,11.22,11.19,11.22,223400.0,8.4465,8.4615,8.4389,8.4615,223400.0
2010-05-18 15:45:00,11.22,11.22,11.2,11.21,366200.0,8.4615,8.4615,8.4465,8.454,366200.0
2010-05-18 15:50:00,11.2,11.22,11.2,11.22,239800.0,8.4465,8.4615,8.4465,8.4615,239800.0
2010-05-18 15:55:00,11.22,11.22,11.2,11.2,606400.0,8.4615,8.4615,8.4465,8.4465,606400.0
2010-05-19 09:30:00,11.16,11.19,11.13,11.17,191400.0,8.4163,8.4389,8.3937,8.4238,191400.0
2010-05-19 09:35:00,11.17,11.18,11.14,11.18,264600.0,8.4238,8.4314,8.4012,8.4314,264600.0
2010-05-19 09:40:00,11.18,11.23,11.16,11.22,228400.0,8.4314,8.4691,8.4163,8.4615,228400.0
2010-05-19 09:45:00,11.22,11.26,11.22,11.26,204400.0,8.4615,8.4917,8.4615,8.4917,204400.0
2010-05-19 09:50:00,11.26,11.27,11.22,11.27,171000.0,8.4917,8.4993,8.4615,8.4993,171000.0
2010-05-19 09:55:00,11.26,11.29,11.25,11.29,457800.0,8.4917,8.5143,8.4842,8.5143,457800.0
2010-05-19 10:00:00,11.29,11.29,11.24,11.26,209200.0,8.5143,8.5143,8.4766,8.4917,209200.0
2010-05-19 10:05:00,11.26,11.3,11.24,11.26,176800.0,8.4917,8.5219,8.4766,8.4917,176800.0
2010-05-19 10:10:00,11.25,11.3,11.24,11.29,240800.0,8.4842,8.5219,8.4766,8.5143,240800.0
2010-05-19 10:15:00,11.29,11.29,11.22,11.23,140400.0,8.5143,8.5143,8.4615,8.4691,140400.0
2010-05-19 10:20:00,11.22,11.24,11.17,11.17,226000.0,8.4615,8.4766,8.4238,8.4238,226000.0
2010-05-19 10:25:00,11.18,11.24,11.17,11.22,406800.0,8.4314,8.4766,8.4238,8.4615,406800.0
2010-05-19 10:30:00,11.22,11.24,11.21,11.22,106600.0,8.4615,8.4766,8.454,8.4615,106600.0
2010-05-19 10:35:00,11.22,11.22,11.18,11.19,146000.0,8.4615,8.4615,8.4314,8.4389,146000.0
2010-05-19 10:40:00,11.19,11.21,11.18,11.21,82400.0,8.4389,8.454,8.4314,8.454,82400.0
2010-05-19 10:45:00,11.21,11.22,11.17,11.17,90600.0,8.454,8.4615,8.4238,8.4238,90600.0
2010-05-19 10:50:00,11.17,11.19,11.17,11.17,98800.0,8.4238,8.4389,8.4238,8.4238,98800.0
2010-05-19 10:55:00,11.17,11.2,11.17,11.18,137400.0,8.4238,8.4465,8.4238,8.4314,137400.0
2010-05-19 11:00:00,11.18,11.19,11.17,11.17,84800.0,8.4314,8.4389,8.4238,8.4238,84800.0
2010-05-19 11:05:00,11.17,11.18,11.16,11.16,163800.0,8.4238,8.4314,8.4163,8.4163,163800.0
2010-05-19 11:10:00,11.17,11.17,11.13,11.14,123400.0,8.4238,8.4238,8.3937,8.4012,123400.0
2010-05-19 11:15:00,11.14,11.16,11.13,11.15,97400.0,8.4012,8.4163,8.3937,8.4088,97400.0
2010-05-19 11:20:00,11.15,11.15,11.14,11.15,180400.0,8.4088,8.4088,8.4012,8.4088,180400.0
2010-05-19 11:25:00,11.15,11.19,11.15,11.18,138400.0,8.4088,8.4389,8.4088,8.4314,138400.0
2010-05-19 11:30:00,11.18,11.19,11.15,11.18,118200.0,8.4314,8.4389,8.4088,8.4314,118200.0
2010-05-19 11:35:00,11.18,11.19,11.17,11.17,67200.0,8.4314,8.4389,8.4238,8.4238,67200.0
2010-05-19 11:40:00,11.17,11.18,11.15,11.18,230800.0,8.4238,8.4314,8.4088,8.4314,230800.0
2010-05-19 11:45:00,11.18,11.21,11.17,11.18,522000.0,8.4314,8.454,8.4238,8.4314,522000.0
2010-05-19 11:50:00,11.18,11.25,11.18,11.22,555200.0,8.4314,8.4842,8.4314,8.4615,555200.0
2010-05-19 11:55:00,11.22,11.27,11.22,11.26,230200.0,8.4615,8.4993,8.4615,8.4917,230200.0
2010-05-19 12:00:00,11.25,11.25,11.22,11.24,111600.0,8.4842,8.4842,8.4615,8.4766,111600.0
2010-05-19 12:05:00,11.24,11.24,11.21,11.21,53600.0,8.4766,8.4766,8.454,8.454,53600.0
2010-05-19 12:10:00,11.21,11.22,11.2,11.21,96200.0,8.454,8.4615,8.4465,8.454,96200.0
2010-05-19 12:15:00,11.21,11.21,11.19,11.19,51400.0,8.454,8.454,8.4389,8.4389,51400.0
2010-05-19 12:20:00,11.2,11.21,11.18,11.2,95600.0,8.4465,8.454,8.4314,8.4465,95600.0
2010-05-19 12:25:00,11.2,11.21,11.2,11.2,65800.0,8.4465,8.454,8.4465,8.4465,65800.0
2010-05-19 12:30:00,11.2,11.2,11.17,11.19,201800.0,8.4465,8.4465,8.4238,8.4389,201800.0
2010-05-19 12:35:00,11.19,11.22,11.19,11.21,108400.0,8.4389,8.4615,8.4389,8.454,108400.0
2010-05-19 12:40:00,11.22,11.22,11.21,11.21,45200.0,8.4615,8.4615,8.454,8.454,45200.0
2010-05-19 12:45:00,11.21,11.21,11.19,11.19,35400.0,8.454,8.454,8.4389,8.4389,35400.0
2010-05-19 12:50:00,11.19,11.21,11.19,11.21,45600.0,8.4389,8.454,8.4389,8.454,45600.0
2010-05-19 12:55:00,11.21,11.24,11.2,11.24,54000.0,8.454,8.4766,8.4465,8.4766,54000.0
2010-05-19 13:00:00,11.24,11.26,11.22,11.25,99200.0,8.4766,8.4917,8.4615,8.4842,99200.0
2010-05-19 13:05:00,11.25,11.26,11.24,11.25,155800.0,8.4842,8.4917,8.4766,8.4842,155800.0
2010-05-19 13:10:00,11.26,11.26,11.24,11.24,157400.0,8.4917,8.4917,8.4766,8.4766,157400.0
2010-05-19 13:15:00,11.24,11.25,11.24,11.24,43200.0,8.4766,8.4842,8.4766,8.4766,43200.0
2010-05-19 13:20:00,11.25,11.29,11.24,11.29,145400.0,8.4842,8.5143,8.4766,8.5143,145400.0
2010-05-19 13:25:00,11.29,11.29,11.26,11.28,173000.0,8.5143,8.5143,8.4917,8.5068,173000.0
2010-05-19 13:30:00,11.28,11.28,11.25,11.26,190600.0,8.5068,8.5068,8.4842,8.4917,190600.0
2010-05-19 13:35:00,11.27,11.28,11.26,11.27,131000.0,8.4993,8.5068,8.4917,8.4993,131000.0
2010-05-19 13:40:00,11.28,11.31,11.27,11.3,224400.0,8.5068,8.5294,8.4993,8.5219,224400.0
2010-05-19 13:45:00,11.31,11.33,11.29,11.33,121800.0,8.5294,8.5445,8.5143,8.5445,121800.0
2010-05-19 13:50:00,11.33,11.33,11.31,11.31,91000.0,8.5445,8.5445,8.5294,8.5294,91000.0
2010-05-19 13:55:00,11.31,11.31,11.29,11.3,97800.0,8.5294,8.5294,8.5143,8.5219,97800.0
2010-05-19 14:00:00,11.3,11.31,11.29,11.31,118000.0,8.5219,8.5294,8.5143,8.5294,118000.0
2010-05-19 14:05:00,11.3,11.33,11.3,11.31,213400.0,8.5219,8.5445,8.5219,8.5294,213400.0
2010-05-19 14:10:00,11.31,11.31,11.29,11.29,54400.0,8.5294,8.5294,8.5143,8.5143,54400.0
2010-05-19 14:15:00,11.3,11.3,11.27,11.28,74200.0,8.5219,8.5219,8.4993,8.5068,74200.0
2010-05-19 14:20:00,11.27,11.28,11.26,11.26,129800.0,8.4993,8.5068,8.4917,8.4917,129800.0
2010-05-19 14:25:00,11.26,11.28,11.26,11.28,109400.0,8.4917,8.5068,8.4917,8.5068,109400.0
2010-05-19 14:30:00,11.28,11.28,11.24,11.26,580600.0,8.5068,8.5068,8.4766,8.4917,580600.0
2010-05-19 14:35:00,11.26,11.29,11.26,11.27,169200.0,8.4917,8.5143,8.4917,8.4993,169200.0
2010-05-19 14:40:00,11.26,11.28,11.26,11.28,290000.0,8.4917,8.5068,8.4917,8.5068,290000.0
2010-05-19 14:45:00,11.28,11.31,11.27,11.31,109400.0,8.5068,8.5294,8.4993,8.5294,109400.0
2010-05-19 14:50:00,11.31,11.33,11.29,11.3,174400.0,8.5294,8.5445,8.5143,8.5219,174400.0
2010-05-19 14:55:00,11.3,11.31,11.28,11.28,169800.0,8.5219,8.5294,8.5068,8.5068,169800.0
2010-05-19 15:00:00,11.29,11.29,11.25,11.26,160400.0,8.5143,8.5143,8.4842,8.4917,160400.0
2010-05-19 15:05:00,11.26,11.26,11.22,11.22,158000.0,8.4917,8.4917,8.4615,8.4615,158000.0
2010-05-19 15:10:00,11.22,11.24,11.22,11.22,235600.0,8.4615,8.4766,8.4615,8.4615,235600.0
2010-05-19 15:15:00,11.23,11.24,11.22,11.24,225400.0,8.4691,8.4766,8.4615,8.4766,225400.0
2010-05-19 15:20:00,11.24,11.25,11.23,11.24,314000.0,8.4766,8.4842,8.4691,8.4766,314000.0
2010-05-19 15:25:00,11.24,11.26,11.22,11.26,197800.0,8.4766,8.4917,8.4615,8.4917,197800.0
2010-05-19 15:30:00,11.26,11.26,11.24,11.26,224400.0,8.4917,8.4917,8.4766,8.4917,224400.0
2010-05-19 15:35:00,11.26,11.28,11.24,11.28,298000.0,8.4917,8.5068,8.4766,8.5068,298000.0
2010-05-19 15:40:00,11.28,11.29,11.26,11.27,390400.0,8.5068,8.5143,8.4917,8.4993,390400.0
2010-05-19 15:45:00,11.27,11.28,11.24,11.26,342000.0,8.4993,8.5068,8.4766,8.4917,342000.0
2010-05-19 15:50:00,11.25,11.26,11.24,11.26,334800.0,8.4842,8.4917,8.4766,8.4917,334800.0
2010-05-19 15:55:00,11.26,11.26,11.23,11.23,706400.0,8.4917,8.4917,8.4691,8.4691,706400.0
2010-05-20 09:30:00,11.08,11.08,11.0,11.04,220800.0,8.356,8.356,8.2956,8.3258,220800.0
2010-05-20 09:35:00,11.04,11.13,11.04,11.09,252800.0,8.3258,8.3937,8.3258,8.3635,252800.0
2010-05-20 09:40:00,11.09,11.1,11.0,11.01,563200.0,8.3635,8.371,8.2956,8.3032,563200.0
2010-05-20 09:45:00,11.01,11.03,10.96,10.97,817800.0,8.3032,8.3183,8.2655,8.273,817800.0
2010-05-20 09:50:00,10.97,11.02,10.97,11.02,332000.0,8.273,8.3107,8.273,8.3107,332000.0
2010-05-20 09:55:00,11.02,11.03,11.01,11.02,119000.0,8.3107,8.3183,8.3032,8.3107,119000.0
2010-05-20 10:00:00,11.02,11.03,10.98,10.98,429000.0,8.3107,8.3183,8.2805,8.2805,429000.0
2010-05-20 10:05:00,10.98,11.02,10.97,10.99,446400.0,8.2805,8.3107,8.273,8.2881,446400.0
2010-05-20 10:10:00,10.98,11.0,10.96,10.97,520000.0,8.2805,8.2956,8.2655,8.273,520000.0
2010-05-20 10:15:00,10.97,10.97,10.95,10.97,143400.0,8.273,8.273,8.2579,8.273,143400.0
2010-05-20 10:20:00,10.97,10.97,10.92,10.93,210200.0,8.273,8.273,8.2353,8.2428,210200.0
2010-05-20 10:25:00,10.92,10.95,10.9,10.95,190000.0,8.2353,8.2579,8.2202,8.2579,190000.0
2010-05-20 10:30:00,10.96,10.98,10.94,10.94,140000.0,8.2655,8.2805,8.2504,8.2504,140000.0
2010-05-20 10:35:00,10.94,10.95,10.91,10.92,151600.0,8.2504,8.2579,8.2278,8.2353,151600.0
2010-05-20 10:40:00,10.91,10.92,10.88,10.91,168200.0,8.2278,8.2353,8.2051,8.2278,168200.0
2010-05-20 10:45:00,10.91,10.93,10.9,10.9,153600.0,8.2278,8.2428,8.2202,8.2202,153600.0
2010-05-20 10:50:00,10.9,10.95,10.9,10.92,160200.0,8.2202,8.2579,8.2202,8.2353,160200.0
2010-05-20 10:55:00,10.92,10.93,10.9,10.9,77400.0,8.2353,8.2428,8.2202,8.2202,77400.0
2010-05-20 11:00:00,10.9,10.94,10.9,10.91,113600.0,8.2202,8.2504,8.2202,8.2278,113600.0
2010-05-20 11:05:00,10.91,10.95,10.91,10.93,165800.0,8.2278,8.2579,8.2278,8.2428,165800.0
2010-05-20 11:10:00,10.93,10.94,10.91,10.91,97200.0,8.2428,8.2504,8.2278,8.2278,97200.0
2010-05-20 11:15:00,10.91,10.92,10.88,10.9,149400.0,8.2278,8.2353,8.2051,8.2202,149400.0
2010-05-20 11:20:00,10.9,10.93,10.88,10.92,99000.0,8.2202,8.2428,8.2051,8.2353,99000.0
2010-05-20 11:25:00,10.93,10.94,10.9,10.93,305000.0,8.2428,8.2504,8.2202,8.2428,305000.0
2010-05-20 11:30:00,10.93,10.95,10.93,10.95,116800.0,8.2428,8.2579,8.2428,8.2579,116800.0
2010-05-20 11:35:00,10.95,10.96,10.91,10.92,308800.0,8.2579,8.2655,8.2278,8.2353,308800.0
2010-05-20 11:40:00,10.92,10.93,10.89,10.9,240200.0,8.2353,8.2428,8.2127,8.2202,240200.0
2010-05-20 11:45:00,10.9,10.9,10.88,10.9,213400.0,8.2202,8.2202,8.2051,8.2202,213400.0
2010-05-20 11:50:00,10.89,10.9,10.87,10.88,279200.0,8.2127,8.2202,8.1976,8.2051,279200.0
2010-05-20 11:55:00,10.88,10.88,10.86,10.87,140800.0,8.2051,8.2051,8.1901,8.1976,140800.0
2010-05-20 12:00:00,10.87,10.89,10.86,10.88,145000.0,8.1976,8.2127,8.1901,8.2051,145000.0
2010-05-20 12:05:00,10.88,10.9,10.88,10.9,44400.0,8.2051,8.2202,8.2051,8.2202,44400.0
2010-05-20 12:10:00,10.9,10.9,10.87,10.87,76600.0,8.2202,8.2202,8.1976,8.1976,76600.0
2010-05-20 12:15:00,10.87,10.88,10.85,10.86,102000.0,8.1976,8.2051,8.1825,8.1901,102000.0
2010-05-20 12:20:00,10.85,10.87,10.85,10.86,190400.0,8.1825,8.1976,8.1825,8.1901,190400.0
2010-05-20 12:25:00,10.86,10.87,10.84,10.85,132200.0,8.1901,8.1976,8.175,8.1825,132200.0
2010-05-20 12:30:00,10.85,10.85,10.83,10.85,139000.0,8.1825,8.1825,8.1674,8.1825,139000.0
2010-05-20 12:35:00,10.85,10.87,10.85,10.86,110800.0,8.1825,8.1976,8.1825,8.1901,110800.0
2010-05-20 12:40:00,10.86,10.86,10.84,10.84,57400.0,8.1901,8.1901,8.175,8.175,57400.0
2010-05-20 12:45:00,10.84,10.85,10.84,10.85,66000.0,8.175,8.1825,8.175,8.1825,66000.0
2010-05-20 12:50:00,10.84,10.85,10.83,10.83,88400.0,8.175,8.1825,8.1674,8.1674,88400.0
2010-05-20 12:55:00,10.83,10.84,10.79,10.8,370600.0,8.1674,8.175,8.1373,8.1448,370600.0
2010-05-20 13:00:00,10.8,10.83,10.79,10.83,160800.0,8.1448,8.1674,8.1373,8.1674,160800.0
2010-05-20 13:05:00,10.83,10.84,10.83,10.84,94800.0,8.1674,8.175,8.1674,8.175,94800.0
2010-05-20 13:10:00,10.84,10.85,10.82,10.82,150000.0,8.175,8.1825,8.1599,8.1599,150000.0
2010-05-20 13:15:00,10.83,10.84,10.81,10.83,94800.0,8.1674,8.175,8.1523,8.1674,94800.0
2010-05-20 13:20:00,10.83,10.85,10.81,10.84,119800.0,8.1674,8.1825,8.1523,8.175,119800.0
2010-05-20 13:25:00,10.85,10.87,10.84,10.86,163800.0,8.1825,8.1976,8.175,8.1901,163800.0
2010-05-20 13:30:00,10.86,10.9,10.86,10.88,182600.0,8.1901,8.2202,8.1901,8.2051,182600.0
2010-05-20 13:35:00,10.88,10.88,10.87,10.88,76200.0,8.2051,8.2051,8.1976,8.2051,76200.0
2010-05-20 13:40:00,10.88,10.93,10.88,10.93,267800.0,8.2051,8.2428,8.2051,8.2428,267800.0
2010-05-20 13:45:00,10.93,10.93,10.9,10.9,169400.0,8.2428,8.2428,8.2202,8.2202,169400.0
2010-05-20 13:50:00,10.9,10.91,10.88,10.88,124400.0,8.2202,8.2278,8.2051,8.2051,124400.0
2010-05-20 13:55:00,10.88,10.89,10.86,10.87,163600.0,8.2051,8.2127,8.1901,8.1976,163600.0
2010-05-20 14:00:00,10.87,10.88,10.81,10.81,170000.0,8.1976,8.2051,8.1523,8.1523,170000.0
2010-05-20 14:05:00,10.81,10.83,10.8,10.82,124400.0,8.1523,8.1674,8.1448,8.1599,124400.0
2010-05-20 14:10:00,10.83,10.86,10.83,10.86,94000.0,8.1674,8.1901,8.1674,8.1901,94000.0
2010-05-20 14:15:00,10.85,10.87,10.84,10.87,153400.0,8.1825,8.1976,8.175,8.1976,153400.0
2010-05-20 14:20:00,10.87,10.9,10.87,10.89,193800.0,8.1976,8.2202,8.1976,8.2127,193800.0
2010-05-20 14:25:00,10.89,10.89,10.85,10.87,144400.0,8.2127,8.2127,8.1825,8.1976,144400.0
2010-05-20 14:30:00,10.87,10.9,10.85,10.88,146200.0,8.1976,8.2202,8.1825,8.2051,146200.0
2010-05-20 14:35:00,10.88,10.9,10.88,10.9,136800.0,8.2051,8.2202,8.2051,8.2202,136800.0
2010-05-20 14:40:00,10.9,10.92,10.88,10.9,238800.0,8.2202,8.2353,8.2051,8.2202,238800.0
2010-05-20 14:45:00,10.9,10.9,10.88,10.88,268400.0,8.2202,8.2202,8.2051,8.2051,268400.0
2010-05-20 14:50:00,10.88,10.92,10.88,10.92,474000.0,8.2051,8.2353,8.2051,8.2353,474000.0
2010-05-20 14:55:00,10.92,10.92,10.88,10.88,593400.0,8.2353,8.2353,8.2051,8.2051,593400.0
2010-05-20 15:00:00,10.88,10.9,10.88,10.88,321600.0,8.2051,8.2202,8.2051,8.2051,321600.0
2010-05-20 15:05:00,10.88,10.88,10.84,10.87,197400.0,8.2051,8.2051,8.175,8.1976,197400.0
2010-05-20 15:10:00,10.87,10.87,10.84,10.86,144600.0,8.1976,8.1976,8.175,8.1901,144600.0
2010-05-20 15:15:00,10.86,10.87,10.84,10.86,174800.0,8.1901,8.1976,8.175,8.1901,174800.0
2010-05-20 15:20:00,10.86,10.88,10.85,10.88,159400.0,8.1901,8.2051,8.1825,8.2051,159400.0
2010-05-20 15:25:00,10.88,10.89,10.87,10.88,151600.0,8.2051,8.2127,8.1976,8.2051,151600.0
2010-05-20 15:30:00,10.88,10.89,10.87,10.89,318600.0,8.2051,8.2127,8.1976,8.2127,318600.0
2010-05-20 15:35:00,10.89,10.9,10.87,10.87,257400.0,8.2127,8.2202,8.1976,8.1976,257400.0
2010-05-20 15:40:00,10.88,10.88,10.86,10.86,332800.0,8.2051,8.2051,8.1901,8.1901,332800.0
2010-05-20 15:45:00,10.86,10.86,10.81,10.84,444000.0,8.1901,8.1901,8.1523,8.175,444000.0
2010-05-20 15:50:00,10.84,10.85,10.8,10.8,698200.0,8.175,8.1825,8.1448,8.1448,698200.0
2010-05-20 15:55:00,10.81,10.81,10.76,10.76,718400.0,8.1523,8.1523,8.1146,8.1146,718400.0
2010-05-21 09:30:00,10.68,10.68,10.49,10.63,2095200.0,8.0543,8.0543,7.911,8.0166,2095200.0
2010-05-21 09:35:00,10.64,10.71,10.63,10.69,389000.0,8.0241,8.0769,8.0166,8.0618,389000.0
2010-05-21 09:40:00,10.69,10.76,10.68,10.74,583800.0,8.0618,8.1146,8.0543,8.0996,583800.0
2010-05-21 09:45:00,10.74,10.74,10.66,10.72,395600.0,8.0996,8.0996,8.0392,8.0845,395600.0
2010-05-21 09:50:00,10.71,10.74,10.65,10.68,395000.0,8.0769,8.0996,8.0317,8.0543,395000.0
2010-05-21 09:55:00,10.68,10.74,10.67,10.72,325600.0,8.0543,8.0996,8.0468,8.0845,325600.0
2010-05-21 10:00:00,10.72,10.74,10.68,10.74,204800.0,8.0845,8.0996,8.0543,8.0996,204800.0
2010-05-21 10:05:00,10.74,10.76,10.7,10.7,371200.0,8.0996,8.1146,8.0694,8.0694,371200.0
2010-05-21 10:10:00,10.7,10.71,10.65,10.66,378800.0,8.0694,8.0769,8.0317,8.0392,378800.0
2010-05-21 10:15:00,10.67,10.67,10.63,10.63,313800.0,8.0468,8.0468,8.0166,8.0166,313800.0
2010-05-21 10:20:00,10.63,10.65,10.62,10.63,305000.0,8.0166,8.0317,8.0091,8.0166,305000.0
2010-05-21 10:25:00,10.63,10.67,10.62,10.64,382200.0,8.0166,8.0468,8.0091,8.0241,382200.0
2010-05-21 10:30:00,10.64,10.65,10.62,10.62,340800.0,8.0241,8.0317,8.0091,8.0091,340800.0
2010-05-21 10:35:00,10.62,10.62,10.6,10.61,363000.0,8.0091,8.0091,7.994,8.0015,363000.0
2010-05-21 10:40:00,10.61,10.61,10.57,10.58,353400.0,8.0015,8.0015,7.9713,7.9789,353400.0
2010-05-21 10:45:00,10.58,10.58,10.55,10.56,311800.0,7.9789,7.9789,7.9563,7.9638,311800.0
2010-05-21 10:50:00,10.56,10.59,10.54,10.58,425000.0,7.9638,7.9864,7.9487,7.9789,425000.0
2010-05-21 10:55:00,10.58,10.61,10.58,10.61,190800.0,7.9789,8.0015,7.9789,8.0015,190800.0
2010-05-21 11:00:00,10.61,10.63,10.6,10.62,230600.0,8.0015,8.0166,7.994,8.0091,230600.0
2010-05-21 11:05:00,10.62,10.63,10.6,10.6,143000.0,8.0091,8.0166,7.994,7.994,143000.0
2010-05-21 11:10:00,10.6,10.6,10.59,10.6,169600.0,7.994,7.994,7.9864,7.994,169600.0
2010-05-21 11:15:00,10.6,10.62,10.59,10.62,256600.0,7.994,8.0091,7.9864,8.0091,256600.0
2010-05-21 11:20:00,10.62,10.63,10.6,10.62,309200.0,8.0091,8.0166,7.994,8.0091,309200.0
2010-05-21 11:25:00,10.62,10.62,10.59,10.6,139200.0,8.0091,8.0091,7.9864,7.994,139200.0
2010-05-21 11:30:00,10.6,10.6,10.58,10.58,252600.0,7.994,7.994,7.9789,7.9789,252600.0
2010-05-21 11:35:00,10.59,10.63,10.59,10.63,100000.0,7.9864,8.0166,7.9864,8.0166,100000.0
2010-05-21 11:40:00,10.64,10.68,10.63,10.67,86000.0,8.0241,8.0543,8.0166,8.0468,86000.0
2010-05-21 11:45:00,10.68,10.71,10.67,10.71,609400.0,8.0543,8.0769,8.0468,8.0769,609400.0
2010-05-21 11:50:00,10.71,10.72,10.7,10.72,495600.0,8.0769,8.0845,8.0694,8.0845,495600.0
2010-05-21 11:55:00,10.72,10.74,10.7,10.74,440600.0,8.0845,8.0996,8.0694,8.0996,440600.0
2010-05-21 12:00:00,10.74,10.74,10.71,10.72,298800.0,8.0996,8.0996,8.0769,8.0845,298800.0
2010-05-21 12:05:00,10.72,10.72,10.7,10.7,260600.0,8.0845,8.0845,8.0694,8.0694,260600.0
2010-05-21 12:10:00,10.7,10.7,10.68,10.68,136800.0,8.0694,8.0694,8.0543,8.0543,136800.0
2010-05-21 12:15:00,10.68,10.7,10.68,10.69,93000.0,8.0543,8.0694,8.0543,8.0618,93000.0
2010-05-21 12:20:00,10.69,10.69,10.65,10.67,213400.0,8.0618,8.0618,8.0317,8.0468,213400.0
2010-05-21 12:25:00,10.67,10.67,10.65,10.65,100600.0,8.0468,8.0468,8.0317,8.0317,100600.0
2010-05-21 12:30:00,10.66,10.66,10.62,10.63,269600.0,8.0392,8.0392,8.0091,8.0166,269600.0
2010-05-21 12:35:00,10.63,10.65,10.63,10.65,441400.0,8.0166,8.0317,8.0166,8.0317,441400.0
2010-05-21 12:40:00,10.65,10.65,10.65,10.65,67600.0,8.0317,8.0317,8.0317,8.0317,67600.0
2010-05-21 12:45:00,10.65,10.65,10.62,10.62,117000.0,8.0317,8.0317,8.0091,8.0091,117000.0
2010-05-21 12:50:00,10.62,10.65,10.62,10.64,85800.0,8.0091,8.0317,8.0091,8.0241,85800.0
2010-05-21 12:55:00,10.64,10.65,10.62,10.63,189800.0,8.0241,8.0317,8.0091,8.0166,189800.0
2010-05-21 13:00:00,10.63,10.63,10.62,10.63,146600.0,8.0166,8.0166,8.0091,8.0166,146600.0
2010-05-21 13:05:00,10.63,10.63,10.61,10.62,185400.0,8.0166,8.0166,8.0015,8.0091,185400.0
2010-05-21 13:10:00,10.62,10.63,10.61,10.62,370200.0,8.0091,8.0166,8.0015,8.0091,370200.0
2010-05-21 13:15:00,10.62,10.63,10.61,10.62,169400.0,8.0091,8.0166,8.0015,8.0091,169400.0
2010-05-21 13:20:00,10.62,10.63,10.59,10.59,116000.0,8.0091,8.0166,7.9864,7.9864,116000.0
2010-05-21 13:25:00,10.59,10.6,10.59,10.59,158600.0,7.9864,7.994,7.9864,7.9864,158600.0
2010-05-21 13:30:00,10.6,10.61,10.59,10.61,137000.0,7.994,8.0015,7.9864,8.0015,137000.0
2010-05-21 13:35:00,10.62,10.62,10.59,10.6,156600.0,8.0091,8.0091,7.9864,7.994,156600.0
2010-05-21 13:40:00,10.6,10.61,10.6,10.61,77600.0,7.994,8.0015,7.994,8.0015,77600.0
2010-05-21 13:45:00,10.61,10.62,10.61,10.62,57200.0,8.0015,8.0091,8.0015,8.0091,57200.0
2010-05-21 13:50:00,10.62,10.63,10.62,10.62,66400.0,8.0091,8.0166,8.0091,8.0091,66400.0
2010-05-21 13:55:00,10.62,10.63,10.61,10.62,65200.0,8.0091,8.0166,8.0015,8.0091,65200.0
2010-05-21 14:00:00,10.62,10.63,10.61,10.61,138600.0,8.0091,8.0166,8.0015,8.0015,138600.0
2010-05-21 14:05:00,10.61,10.61,10.6,10.61,133000.0,8.0015,8.0015,7.994,8.0015,133000.0
2010-05-21 14:10:00,10.61,10.62,10.61,10.61,316600.0,8.0015,8.0091,8.0015,8.0015,316600.0
2010-05-21 14:15:00,10.61,10.62,10.61,10.62,141800.0,8.0015,8.0091,8.0015,8.0091,141800.0
2010-05-21 14:20:00,10.62,10.62,10.6,10.61,126400.0,8.0091,8.0091,7.994,8.0015,126400.0
2010-05-21 14:25:00,10.62,10.63,10.61,10.62,112800.0,8.0091,8.0166,8.0015,8.0091,112800.0
2010-05-21 14:30:00,10.62,10.63,10.62,10.63,56200.0,8.0091,8.0166,8.0091,8.0166,56200.0
2010-05-21 14:35:00,10.63,10.63,10.61,10.62,189800.0,8.0166,8.0166,8.0015,8.0091,189800.0
2010-05-21 14:40:00,10.62,10.62,10.59,10.59,230800.0,8.0091,8.0091,7.9864,7.9864,230800.0
2010-05-21 14:45:00,10.59,10.59,10.56,10.58,193800.0,7.9864,7.9864,7.9638,7.9789,193800.0
2010-05-21 14:50:00,10.58,10.59,10.56,10.57,649600.0,7.9789,7.9864,7.9638,7.9713,649600.0
2010-05-21 14:55:00,10.56,10.59,10.56,10.57,305600.0,7.9638,7.9864,7.9638,7.9713,305600.0
2010-05-21 15:00:00,10.57,10.59,10.56,10.59,188400.0,7.9713,7.9864,7.9638,7.9864,188400.0
2010-05-21 15:05:00,10.59,10.59,10.56,10.56,300400.0,7.9864,7.9864,7.9638,7.9638,300400.0
2010-05-21 15:10:00,10.56,10.56,10.54,10.55,238600.0,7.9638,7.9638,7.9487,7.9563,238600.0
2010-05-21 15:15:00,10.54,10.54,10.52,10.52,292400.0,7.9487,7.9487,7.9336,7.9336,292400.0
2010-05-21 15:20:00,10.52,10.56,10.52,10.56,255600.0,7.9336,7.9638,7.9336,7.9638,255600.0
2010-05-21 15:25:00,10.56,10.56,10.54,10.56,214200.0,7.9638,7.9638,7.9487,7.9638,214200.0
2010-05-21 15:30:00,10.56,10.56,10.54,10.54,227200.0,7.9638,7.9638,7.9487,7.9487,227200.0
2010-05-21 15:35:00,10.54,10.59,10.54,10.56,782800.0,7.9487,7.9864,7.9487,7.9638,782800.0
2010-05-21 15:40:00,10.56,10.59,10.55,10.59,908600.0,7.9638,7.9864,7.9563,7.9864,908600.0
2010-05-21 15:45:00,10.59,10.62,10.58,10.59,766400.0,7.9864,8.0091,7.9789,7.9864,766400.0
2010-05-21 15:50:00,10.59,10.63,10.59,10.61,940000.0,7.9864,8.0166,7.9864,8.0015,940000.0
2010-05-21 15:55:00,10.61,10.63,10.61,10.63,1675600.0,8.0015,8.0166,8.0015,8.0166,1675600.0
2010-05-24 09:30:00,10.59,10.6,10.49,10.5,252400.0,7.9864,7.994,7.911,7.9186,252400.0
2010-05-24 09:35:00,10.5,10.53,10.49,10.51,270400.0,7.9186,7.9412,7.911,7.9261,270400.0
2010-05-24 09:40:00,10.51,10.52,10.49,10.49,195600.0,7.9261,7.9336,7.911,7.911,195600.0
2010-05-24 09:45:00,10.49,10.5,10.46,10.47,338800.0,7.911,7.9186,7.8884,7.8959,338800.0
2010-05-24 09:50:00,10.47,10.47,10.41,10.42,527600.0,7.8959,7.8959,7.8507,7.8582,527600.0
2010-05-24 09:55:00,10.43,10.47,10.42,10.46,294000.0,7.8658,7.8959,7.8582,7.8884,294000.0
2010-05-24 10:00:00,10.46,10.47,10.46,10.47,246400.0,7.8884,7.8959,7.8884,7.8959,246400.0
2010-05-24 10:05:00,10.47,10.51,10.47,10.51,155200.0,7.8959,7.9261,7.8959,7.9261,155200.0
2010-05-24 10:10:00,10.51,10.52,10.49,10.51,169600.0,7.9261,7.9336,7.911,7.9261,169600.0
2010-05-24 10:15:00,10.51,10.52,10.49,10.5,140600.0,7.9261,7.9336,7.911,7.9186,140600.0
2010-05-24 10:20:00,10.5,10.51,10.47,10.47,189400.0,7.9186,7.9261,7.8959,7.8959,189400.0
2010-05-24 10:25:00,10.47,10.49,10.46,10.49,85400.0,7.8959,7.911,7.8884,7.911,85400.0
2010-05-24 10:30:00,10.49,10.51,10.49,10.51,59000.0,7.911,7.9261,7.911,7.9261,59000.0
2010-05-24 10:35:00,10.51,10.51,10.49,10.5,292600.0,7.9261,7.9261,7.911,7.9186,292600.0
2010-05-24 10:40:00,10.5,10.51,10.49,10.5,223200.0,7.9186,7.9261,7.911,7.9186,223200.0
2010-05-24 10:45:00,10.49,10.5,10.47,10.48,143800.0,7.911,7.9186,7.8959,7.9035,143800.0
2010-05-24 10:50:00,10.48,10.48,10.45,10.46,177400.0,7.9035,7.9035,7.8809,7.8884,177400.0
2010-05-24 10:55:00,10.45,10.47,10.45,10.45,158600.0,7.8809,7.8959,7.8809,7.8809,158600.0
2010-05-24 11:00:00,10.45,10.46,10.44,10.45,185800.0,7.8809,7.8884,7.8733,7.8809,185800.0
2010-05-24 11:05:00,10.45,10.47,10.45,10.47,138200.0,7.8809,7.8959,7.8809,7.8959,138200.0
2010-05-24 11:10:00,10.47,10.49,10.47,10.49,137200.0,7.8959,7.911,7.8959,7.911,137200.0
2010-05-24 11:15:00,10.48,10.49,10.47,10.48,99200.0,7.9035,7.911,7.8959,7.9035,99200.0
2010-05-24 11:20:00,10.48,10.49,10.46,10.46,215600.0,7.9035,7.911,7.8884,7.8884,215600.0
2010-05-24 11:25:00,10.46,10.46,10.44,10.45,149000.0,7.8884,7.8884,7.8733,7.8809,149000.0
2010-05-24 11:30:00,10.45,10.45,10.45,10.45,30600.0,7.8809,7.8809,7.8809,7.8809,30600.0
2010-05-24 11:35:00,10.45,10.46,10.45,10.46,302600.0,7.8809,7.8884,7.8809,7.8884,302600.0
2010-05-24 11:40:00,10.46,10.46,10.44,10.45,405800.0,7.8884,7.8884,7.8733,7.8809,405800.0
2010-05-24 11:45:00,10.45,10.45,10.44,10.45,380200.0,7.8809,7.8809,7.8733,7.8809,380200.0
2010-05-24 11:50:00,10.45,10.45,10.43,10.44,148000.0,7.8809,7.8809,7.8658,7.8733,148000.0
2010-05-24 11:55:00,10.43,10.44,10.42,10.42,363400.0,7.8658,7.8733,7.8582,7.8582,363400.0
2010-05-24 12:00:00,10.42,10.43,10.4,10.4,841200.0,7.8582,7.8658,7.8431,7.8431,841200.0
2010-05-24 12:05:00,10.4,10.43,10.4,10.42,632800.0,7.8431,7.8658,7.8431,7.8582,632800.0
2010-05-24 12:10:00,10.42,10.42,10.41,10.42,824000.0,7.8582,7.8582,7.8507,7.8582,824000.0
2010-05-24 12:15:00,10.42,10.43,10.41,10.43,360200.0,7.8582,7.8658,7.8507,7.8658,360200.0
2010-05-24 12:20:00,10.43,10.44,10.42,10.43,196000.0,7.8658,7.8733,7.8582,7.8658,196000.0
2010-05-24 12:25:00,10.43,10.43,10.43,10.43,96200.0,7.8658,7.8658,7.8658,7.8658,96200.0
2010-05-24 12:30:00,10.43,10.43,10.42,10.42,160400.0,7.8658,7.8658,7.8582,7.8582,160400.0
2010-05-24 12:35:00,10.42,10.42,10.4,10.42,197600.0,7.8582,7.8582,7.8431,7.8582,197600.0
2010-05-24 12:40:00,10.42,10.43,10.42,10.43,169400.0,7.8582,7.8658,7.8582,7.8658,169400.0
2010-05-24 12:45:00,10.43,10.43,10.42,10.42,165400.0,7.8658,7.8658,7.8582,7.8582,165400.0
2010-05-24 12:50:00,10.43,10.43,10.42,10.43,362600.0,7.8658,7.8658,7.8582,7.8658,362600.0
2010-05-24 12:55:00,10.43,10.43,10.43,10.43,162400.0,7.8658,7.8658,7.8658,7.8658,162400.0
2010-05-24 13:00:00,10.43,10.43,10.43,10.43,124600.0,7.8658,7.8658,7.8658,7.8658,124600.0
2010-05-24 13:05:00,10.43,10.43,10.42,10.42,218400.0,7.8658,7.8658,7.8582,7.8582,218400.0
2010-05-24 13:10:00,10.43,10.43,10.42,10.43,120000.0,7.8658,7.8658,7.8582,7.8658,120000.0
2010-05-24 13:15:00,10.43,10.43,10.41,10.41,210600.0,7.8658,7.8658,7.8507,7.8507,210600.0
2010-05-24 13:20:00,10.41,10.42,10.4,10.4,478400.0,7.8507,7.8582,7.8431,7.8431,478400.0
2010-05-24 13:25:00,10.4,10.4,10.4,10.4,130000.0,7.8431,7.8431,7.8431,7.8431,130000.0
2010-05-24 13:30:00,10.4,10.4,10.4,10.4,128400.0,7.8431,7.8431,7.8431,7.8431,128400.0
2010-05-24 13:35:00,10.4,10.41,10.38,10.41,324800.0,7.8431,7.8507,7.8281,7.8507,324800.0
2010-05-24 13:40:00,10.4,10.41,10.4,10.4,295000.0,7.8431,7.8507,7.8431,7.8431,295000.0
2010-05-24 13:45:00,10.4,10.4,10.39,10.4,94400.0,7.8431,7.8431,7.8356,7.8431,94400.0
2010-05-24 13:50:00,10.4,10.4,10.4,10.4,834200.0,7.8431,7.8431,7.8431,7.8431,834200.0
2010-05-24 13:55:00,10.4,10.41,10.4,10.41,316200.0,7.8431,7.8507,7.8431,7.8507,316200.0
2010-05-24 14:00:00,10.41,10.42,10.4,10.41,226600.0,7.8507,7.8582,7.8431,7.8507,226600.0
2010-05-24 14:05:00,10.41,10.42,10.4,10.4,1042600.0,7.8507,7.8582,7.8431,7.8431,1042600.0
2010-05-24 14:10:00,10.4,10.41,10.4,10.4,210600.0,7.8431,7.8507,7.8431,7.8431,210600.0
2010-05-24 14:15:00,10.4,10.4,10.38,10.38,285600.0,7.8431,7.8431,7.8281,7.8281,285600.0
2010-05-24 14:20:00,10.38,10.39,10.36,10.38,462400.0,7.8281,7.8356,7.813,7.8281,462400.0
2010-05-24 14:25:00,10.38,10.38,10.38,10.38,180600.0,7.8281,7.8281,7.8281,7.8281,180600.0
2010-05-24 14:30:00,10.38,10.38,10.38,10.38,442800.0,7.8281,7.8281,7.8281,7.8281,442800.0
2010-05-24 14:35:00,10.38,10.4,10.38,10.4,191800.0,7.8281,7.8431,7.8281,7.8431,191800.0
2010-05-24 14:40:00,10.4,10.4,10.38,10.38,402400.0,7.8431,7.8431,7.8281,7.8281,402400.0
2010-05-24 14:45:00,10.38,10.39,10.38,10.39,149600.0,7.8281,7.8356,7.8281,7.8356,149600.0
2010-05-24 14:50:00,10.39,10.4,10.38,10.4,170000.0,7.8356,7.8431,7.8281,7.8431,170000.0
2010-05-24 14:55:00,10.4,10.4,10.39,10.4,268000.0,7.8431,7.8431,7.8356,7.8431,268000.0
2010-05-24 15:00:00,10.4,10.4,10.38,10.38,349400.0,7.8431,7.8431,7.8281,7.8281,349400.0
2010-05-24 15:05:00,10.38,10.38,10.38,10.38,341800.0,7.8281,7.8281,7.8281,7.8281,341800.0
2010-05-24 15:10:00,10.38,10.38,10.38,10.38,246000.0,7.8281,7.8281,7.8281,7.8281,246000.0
2010-05-24 15:15:00,10.38,10.38,10.37,10.37,169600.0,7.8281,7.8281,7.8205,7.8205,169600.0
2010-05-24 15:20:00,10.37,10.38,10.37,10.38,239600.0,7.8205,7.8281,7.8205,7.8281,239600.0
2010-05-24 15:25:00,10.38,10.38,10.37,10.38,283400.0,7.8281,7.8281,7.8205,7.8281,283400.0
2010-05-24 15:30:00,10.38,10.4,10.38,10.4,342600.0,7.8281,7.8431,7.8281,7.8431,342600.0
2010-05-24 15:35:00,10.4,10.4,10.38,10.39,469800.0,7.8431,7.8431,7.8281,7.8356,469800.0
2010-05-24 15:40:00,10.38,10.39,10.38,10.38,551600.0,7.8281,7.8356,7.8281,7.8281,551600.0
2010-05-24 15:45:00,10.38,10.38,10.36,10.36,738000.0,7.8281,7.8281,7.813,7.813,738000.0
2010-05-24 15:50:00,10.37,10.37,10.34,10.35,567200.0,7.8205,7.8205,7.7979,7.8054,567200.0
2010-05-24 15:55:00,10.35,10.35,10.34,10.34,769600.0,7.8054,7.8054,7.7979,7.7979,769600.0
2010-05-25 09:30:00,10.15,10.22,10.07,10.13,704400.0,7.6546,7.7074,7.5943,7.6395,704400.0
2010-05-25 09:35:00,10.13,10.15,10.09,10.09,846200.0,7.6395,7.6546,7.6094,7.6094,846200.0
2010-05-25 09:40:00,10.09,10.13,10.08,10.1,463200.0,7.6094,7.6395,7.6018,7.6169,463200.0
2010-05-25 09:45:00,10.1,10.13,10.09,10.1,446600.0,7.6169,7.6395,7.6094,7.6169,446600.0
2010-05-25 09:50:00,10.1,10.12,10.08,10.09,616200.0,7.6169,7.632,7.6018,7.6094,616200.0
2010-05-25 09:55:00,10.09,10.09,10.06,10.06,287400.0,7.6094,7.6094,7.5867,7.5867,287400.0
2010-05-25 10:00:00,10.07,10.13,10.06,10.13,441800.0,7.5943,7.6395,7.5867,7.6395,441800.0
2010-05-25 10:05:00,10.13,10.13,10.06,10.06,363600.0,7.6395,7.6395,7.5867,7.5867,363600.0
2010-05-25 10:10:00,10.07,10.08,10.03,10.04,529800.0,7.5943,7.6018,7.5641,7.5716,529800.0
2010-05-25 10:15:00,10.04,10.08,10.03,10.06,571400.0,7.5716,7.6018,7.5641,7.5867,571400.0
2010-05-25 10:20:00,10.06,10.07,10.04,10.06,696800.0,7.5867,7.5943,7.5716,7.5867,696800.0
2010-05-25 10:25:00,10.06,10.08,10.06,10.07,287200.0,7.5867,7.6018,7.5867,7.5943,287200.0
2010-05-25 10:30:00,10.07,10.11,10.06,10.09,653000.0,7.5943,7.6244,7.5867,7.6094,653000.0
2010-05-25 10:35:00,10.09,10.11,10.09,10.1,369400.0,7.6094,7.6244,7.6094,7.6169,369400.0
2010-05-25 10:40:00,10.1,10.12,10.1,10.1,339600.0,7.6169,7.632,7.6169,7.6169,339600.0
2010-05-25 10:45:00,10.1,10.13,10.1,10.11,310400.0,7.6169,7.6395,7.6169,7.6244,310400.0
2010-05-25 10:50:00,10.11,10.14,10.1,10.13,689000.0,7.6244,7.6471,7.6169,7.6395,689000.0
2010-05-25 10:55:00,10.13,10.15,10.13,10.13,208000.0,7.6395,7.6546,7.6395,7.6395,208000.0
2010-05-25 11:00:00,10.13,10.14,10.13,10.13,400200.0,7.6395,7.6471,7.6395,7.6395,400200.0
2010-05-25 11:05:00,10.14,10.16,10.13,10.15,246000.0,7.6471,7.6621,7.6395,7.6546,246000.0
2010-05-25 11:10:00,10.15,10.15,10.13,10.13,561400.0,7.6546,7.6546,7.6395,7.6395,561400.0
2010-05-25 11:15:00,10.13,10.15,10.13,10.13,212200.0,7.6395,7.6546,7.6395,7.6395,212200.0
2010-05-25 11:20:00,10.13,10.15,10.13,10.15,125200.0,7.6395,7.6546,7.6395,7.6546,125200.0
2010-05-25 11:25:00,10.15,10.15,10.14,10.15,183000.0,7.6546,7.6546,7.6471,7.6546,183000.0
2010-05-25 11:30:00,10.15,10.15,10.12,10.12,261000.0,7.6546,7.6546,7.632,7.632,261000.0
2010-05-25 11:35:00,10.12,10.13,10.12,10.13,57600.0,7.632,7.6395,7.632,7.6395,57600.0
2010-05-25 11:40:00,10.13,10.15,10.12,10.13,160000.0,7.6395,7.6546,7.632,7.6395,160000.0
2010-05-25 11:45:00,10.13,10.13,10.11,10.13,242600.0,7.6395,7.6395,7.6244,7.6395,242600.0
2010-05-25 11:50:00,10.13,10.13,10.1,10.11,503800.0,7.6395,7.6395,7.6169,7.6244,503800.0
2010-05-25 11:55:00,10.11,10.11,10.1,10.11,345000.0,7.6244,7.6244,7.6169,7.6244,345000.0
2010-05-25 12:00:00,10.11,10.12,10.1,10.12,161400.0,7.6244,7.632,7.6169,7.632,161400.0
2010-05-25 12:05:00,10.12,10.12,10.1,10.11,132200.0,7.632,7.632,7.6169,7.6244,132200.0
2010-05-25 12:10:00,10.11,10.11,10.09,10.11,265600.0,7.6244,7.6244,7.6094,7.6244,265600.0
2010-05-25 12:15:00,10.11,10.13,10.1,10.1,201600.0,7.6244,7.6395,7.6169,7.6169,201600.0
2010-05-25 12:20:00,10.11,10.14,10.1,10.13,604000.0,7.6244,7.6471,7.6169,7.6395,604000.0
2010-05-25 12:25:00,10.14,10.14,10.12,10.13,858800.0,7.6471,7.6471,7.632,7.6395,858800.0
2010-05-25 12:30:00,10.13,10.15,10.13,10.15,276400.0,7.6395,7.6546,7.6395,7.6546,276400.0
2010-05-25 12:35:00,10.15,10.15,10.14,10.15,578000.0,7.6546,7.6546,7.6471,7.6546,578000.0
2010-05-25 12:40:00,10.15,10.15,10.13,10.13,195400.0,7.6546,7.6546,7.6395,7.6395,195400.0
2010-05-25 12:45:00,10.13,10.15,10.13,10.15,144000.0,7.6395,7.6546,7.6395,7.6546,144000.0
2010-05-25 12:50:00,10.15,10.15,10.13,10.13,154000.0,7.6546,7.6546,7.6395,7.6395,154000.0
2010-05-25 12:55:00,10.14,10.15,10.14,10.15,226400.0,7.6471,7.6546,7.6471,7.6546,226400.0
2010-05-25 13:00:00,10.15,10.15,10.13,10.15,206800.0,7.6546,7.6546,7.6395,7.6546,206800.0
2010-05-25 13:05:00,10.15,10.15,10.13,10.13,151600.0,7.6546,7.6546,7.6395,7.6395,151600.0
2010-05-25 13:10:00,10.13,10.13,10.13,10.13,70200.0,7.6395,7.6395,7.6395,7.6395,70200.0
2010-05-25 13:15:00,10.13,10.13,10.13,10.13,45600.0,7.6395,7.6395,7.6395,7.6395,45600.0
2010-05-25 13:20:00,10.13,10.15,10.13,10.15,151200.0,7.6395,7.6546,7.6395,7.6546,151200.0
2010-05-25 13:25:00,10.15,10.15,10.14,10.15,72200.0,7.6546,7.6546,7.6471,7.6546,72200.0
2010-05-25 13:30:00,10.15,10.15,10.14,10.15,125200.0,7.6546,7.6546,7.6471,7.6546,125200.0
2010-05-25 13:35:00,10.15,10.15,10.14,10.14,91000.0,7.6546,7.6546,7.6471,7.6471,91000.0
2010-05-25 13:40:00,10.14,10.15,10.14,10.15,95000.0,7.6471,7.6546,7.6471,7.6546,95000.0
2010-05-25 13:45:00,10.15,10.15,10.14,10.15,77800.0,7.6546,7.6546,7.6471,7.6546,77800.0
2010-05-25 13:50:00,10.15,10.15,10.13,10.13,544800.0,7.6546,7.6546,7.6395,7.6395,544800.0
2010-05-25 13:55:00,10.13,10.13,10.1,10.1,494400.0,7.6395,7.6395,7.6169,7.6169,494400.0
2010-05-25 14:00:00,10.1,10.12,10.09,10.11,329200.0,7.6169,7.632,7.6094,7.6244,329200.0
2010-05-25 14:05:00,10.1,10.11,10.1,10.11,266600.0,7.6169,7.6244,7.6169,7.6244,266600.0
2010-05-25 14:10:00,10.11,10.12,10.1,10.1,191800.0,7.6244,7.632,7.6169,7.6169,191800.0
2010-05-25 14:15:00,10.1,10.1,10.09,10.1,157600.0,7.6169,7.6169,7.6094,7.6169,157600.0
2010-05-25 14:20:00,10.1,10.1,10.08,10.09,348200.0,7.6169,7.6169,7.6018,7.6094,348200.0
2010-05-25 14:25:00,10.09,10.11,10.09,10.11,94400.0,7.6094,7.6244,7.6094,7.6244,94400.0
2010-05-25 14:30:00,10.11,10.12,10.1,10.11,354600.0,7.6244,7.632,7.6169,7.6244,354600.0
2010-05-25 14:35:00,10.11,10.12,10.1,10.11,255800.0,7.6244,7.632,7.6169,7.6244,255800.0
2010-05-25 14:40:00,10.1,10.12,10.1,10.12,221200.0,7.6169,7.632,7.6169,7.632,221200.0
2010-05-25 14:45:00,10.12,10.14,10.11,10.13,182400.0,7.632,7.6471,7.6244,7.6395,182400.0
2010-05-25 14:50:00,10.13,10.14,10.13,10.13,196800.0,7.6395,7.6471,7.6395,7.6395,196800.0
2010-05-25 14:55:00,10.13,10.13,10.11,10.12,261600.0,7.6395,7.6395,7.6244,7.632,261600.0
2010-05-25 15:00:00,10.12,10.12,10.1,10.11,795800.0,7.632,7.632,7.6169,7.6244,795800.0
2010-05-25 15:05:00,10.11,10.12,10.1,10.1,511200.0,7.6244,7.632,7.6169,7.6169,511200.0
2010-05-25 15:10:00,10.11,10.11,10.08,10.08,188800.0,7.6244,7.6244,7.6018,7.6018,188800.0
2010-05-25 15:15:00,10.08,10.1,10.06,10.08,1265200.0,7.6018,7.6169,7.5867,7.6018,1265200.0
2010-05-25 15:20:00,10.08,10.1,10.07,10.09,370000.0,7.6018,7.6169,7.5943,7.6094,370000.0
2010-05-25 15:25:00,10.1,10.11,10.09,10.09,554800.0,7.6169,7.6244,7.6094,7.6094,554800.0
2010-05-25 15:30:00,10.09,10.12,10.09,10.11,986000.0,7.6094,7.632,7.6094,7.6244,986000.0
2010-05-25 15:35:00,10.1,10.11,10.07,10.08,986800.0,7.6169,7.6244,7.5943,7.6018,986800.0
2010-05-25 15:40:00,10.08,10.09,10.07,10.08,1045400.0,7.6018,7.6094,7.5943,7.6018,1045400.0
2010-05-25 15:45:00,10.07,10.08,10.06,10.08,1016400.0,7.5943,7.6018,7.5867,7.6018,1016400.0
2010-05-25 15:50:00,10.08,10.09,10.06,10.08,865200.0,7.6018,7.6094,7.5867,7.6018,865200.0
2010-05-25 15:55:00,10.08,10.1,10.08,10.09,2310600.0,7.6018,7.6169,7.6018,7.6094,2310600.0
2010-05-26 09:30:00,10.2,10.22,10.16,10.2,561800.0,7.6923,7.7074,7.6621,7.6923,561800.0
2010-05-26 09:35:00,10.2,10.23,10.19,10.22,950400.0,7.6923,7.7149,7.6848,7.7074,950400.0
2010-05-26 09:40:00,10.22,10.22,10.15,10.15,771200.0,7.7074,7.7074,7.6546,7.6546,771200.0
2010-05-26 09:45:00,10.15,10.16,10.13,10.14,510600.0,7.6546,7.6621,7.6395,7.6471,510600.0
2010-05-26 09:50:00,10.14,10.15,10.13,10.13,424000.0,7.6471,7.6546,7.6395,7.6395,424000.0
2010-05-26 09:55:00,10.13,10.14,10.11,10.12,795800.0,7.6395,7.6471,7.6244,7.632,795800.0
2010-05-26 10:00:00,10.12,10.13,10.1,10.1,379600.0,7.632,7.6395,7.6169,7.6169,379600.0
2010-05-26 10:05:00,10.1,10.11,10.08,10.11,695800.0,7.6169,7.6244,7.6018,7.6244,695800.0
2010-05-26 10:10:00,10.1,10.11,10.08,10.1,491400.0,7.6169,7.6244,7.6018,7.6169,491400.0
2010-05-26 10:15:00,10.1,10.12,10.09,10.12,1177600.0,7.6169,7.632,7.6094,7.632,1177600.0
2010-05-26 10:20:00,10.12,10.13,10.1,10.1,659200.0,7.632,7.6395,7.6169,7.6169,659200.0
2010-05-26 10:25:00,10.1,10.1,10.08,10.1,248200.0,7.6169,7.6169,7.6018,7.6169,248200.0
2010-05-26 10:30:00,10.1,10.1,10.08,10.1,453400.0,7.6169,7.6169,7.6018,7.6169,453400.0
2010-05-26 10:35:00,10.1,10.1,10.08,10.09,296800.0,7.6169,7.6169,7.6018,7.6094,296800.0
2010-05-26 10:40:00,10.09,10.1,10.08,10.08,426600.0,7.6094,7.6169,7.6018,7.6018,426600.0
2010-05-26 10:45:00,10.08,10.1,10.06,10.06,1239400.0,7.6018,7.6169,7.5867,7.5867,1239400.0
2010-05-26 10:50:00,10.07,10.08,10.02,10.03,1483200.0,7.5943,7.6018,7.5566,7.5641,1483200.0
2010-05-26 10:55:00,10.03,10.03,9.99,10.0,727400.0,7.5641,7.5641,7.5339,7.5415,727400.0
2010-05-26 11:00:00,10.0,10.01,9.94,9.95,1641600.0,7.5415,7.549,7.4962,7.5038,1641600.0
2010-05-26 11:05:00,9.95,10.03,9.95,10.01,1088000.0,7.5038,7.5641,7.5038,7.549,1088000.0
2010-05-26 11:10:00,10.01,10.04,10.01,10.03,228200.0,7.549,7.5716,7.549,7.5641,228200.0
2010-05-26 11:15:00,10.03,10.03,9.99,10.02,400800.0,7.5641,7.5641,7.5339,7.5566,400800.0
2010-05-26 11:20:00,10.02,10.02,10.01,10.01,158000.0,7.5566,7.5566,7.549,7.549,158000.0
2010-05-26 11:25:00,10.01,10.01,9.98,9.99,374600.0,7.549,7.549,7.5264,7.5339,374600.0
2010-05-26 11:30:00,9.99,10.02,9.99,10.0,1056600.0,7.5339,7.5566,7.5339,7.5415,1056600.0
2010-05-26 11:35:00,10.01,10.02,9.99,9.99,902800.0,7.549,7.5566,7.5339,7.5339,902800.0
2010-05-26 11:40:00,9.99,10.0,9.97,9.99,524800.0,7.5339,7.5415,7.5189,7.5339,524800.0
2010-05-26 11:45:00,9.99,10.02,9.97,10.0,525000.0,7.5339,7.5566,7.5189,7.5415,525000.0
2010-05-26 11:50:00,10.0,10.0,9.98,9.99,400200.0,7.5415,7.5415,7.5264,7.5339,400200.0
2010-05-26 11:55:00,9.99,10.01,9.99,9.99,640400.0,7.5339,7.549,7.5339,7.5339,640400.0
2010-05-26 12:00:00,9.99,10.01,9.99,10.01,279400.0,7.5339,7.549,7.5339,7.549,279400.0
2010-05-26 12:05:00,10.01,10.01,9.99,10.01,252600.0,7.549,7.549,7.5339,7.549,252600.0
2010-05-26 12:10:00,10.01,10.01,9.99,10.01,283600.0,7.549,7.549,7.5339,7.549,283600.0
2010-05-26 12:15:00,10.01,10.02,9.99,10.02,2205000.0,7.549,7.5566,7.5339,7.5566,2205000.0
2010-05-26 12:20:00,10.02,10.04,10.02,10.03,624200.0,7.5566,7.5716,7.5566,7.5641,624200.0
2010-05-26 12:25:00,10.03,10.03,9.99,9.99,270400.0,7.5641,7.5641,7.5339,7.5339,270400.0
2010-05-26 12:30:00,10.0,10.01,9.99,9.99,506400.0,7.5415,7.549,7.5339,7.5339,506400.0
2010-05-26 12:35:00,9.99,10.0,9.99,9.99,117400.0,7.5339,7.5415,7.5339,7.5339,117400.0
2010-05-26 12:40:00,9.99,10.0,9.97,10.0,800800.0,7.5339,7.5415,7.5189,7.5415,800800.0
2010-05-26 12:45:00,10.0,10.01,9.99,9.99,229400.0,7.5415,7.549,7.5339,7.5339,229400.0
2010-05-26 12:50:00,9.99,10.01,9.99,10.0,253200.0,7.5339,7.549,7.5339,7.5415,253200.0
2010-05-26 12:55:00,10.01,10.01,9.99,10.0,630000.0,7.549,7.549,7.5339,7.5415,630000.0
2010-05-26 13:00:00,10.0,10.02,10.0,10.01,152800.0,7.5415,7.5566,7.5415,7.549,152800.0
2010-05-26 13:05:00,10.02,10.03,10.01,10.02,483400.0,7.5566,7.5641,7.549,7.5566,483400.0
2010-05-26 13:10:00,10.02,10.03,10.01,10.01,243400.0,7.5566,7.5641,7.549,7.549,243400.0
2010-05-26 13:15:00,10.01,10.01,10.0,10.0,133400.0,7.549,7.549,7.5415,7.5415,133400.0
2010-05-26 13:20:00,10.0,10.02,9.99,10.01,334200.0,7.5415,7.5566,7.5339,7.549,334200.0
2010-05-26 13:25:00,10.01,10.01,10.0,10.0,101000.0,7.549,7.549,7.5415,7.5415,101000.0
2010-05-26 13:30:00,10.0,10.01,9.99,10.0,320000.0,7.5415,7.549,7.5339,7.5415,320000.0
2010-05-26 13:35:00,10.0,10.01,9.99,10.01,263400.0,7.5415,7.549,7.5339,7.549,263400.0
2010-05-26 13:40:00,10.01,10.01,10.0,10.01,382600.0,7.549,7.549,7.5415,7.549,382600.0
2010-05-26 13:45:00,10.01,10.01,10.01,10.01,95600.0,7.549,7.549,7.549,7.549,95600.0
2010-05-26 13:50:00,10.01,10.01,10.0,10.0,282400.0,7.549,7.549,7.5415,7.5415,282400.0
2010-05-26 13:55:00,10.0,10.01,10.0,10.0,222200.0,7.5415,7.549,7.5415,7.5415,222200.0
2010-05-26 14:00:00,10.01,10.01,9.99,9.99,270600.0,7.549,7.549,7.5339,7.5339,270600.0
2010-05-26 14:05:00,9.99,10.0,9.99,9.99,203400.0,7.5339,7.5415,7.5339,7.5339,203400.0
2010-05-26 14:10:00,10.0,10.01,9.99,9.99,209000.0,7.5415,7.549,7.5339,7.5339,209000.0
2010-05-26 14:15:00,9.99,9.99,9.99,9.99,282200.0,7.5339,7.5339,7.5339,7.5339,282200.0
2010-05-26 14:20:00,9.99,10.01,9.97,9.98,786800.0,7.5339,7.549,7.5189,7.5264,786800.0
2010-05-26 14:25:00,9.98,10.0,9.97,10.0,144800.0,7.5264,7.5415,7.5189,7.5415,144800.0
2010-05-26 14:30:00,10.0,10.01,9.96,9.97,274600.0,7.5415,7.549,7.5113,7.5189,274600.0
2010-05-26 14:35:00,9.97,9.97,9.96,9.96,218200.0,7.5189,7.5189,7.5113,7.5113,218200.0
2010-05-26 14:40:00,9.96,9.97,9.94,9.96,542800.0,7.5113,7.5189,7.4962,7.5113,542800.0
2010-05-26 14:45:00,9.96,9.97,9.95,9.96,342400.0,7.5113,7.5189,7.5038,7.5113,342400.0
2010-05-26 14:50:00,9.96,9.96,9.94,9.95,177000.0,7.5113,7.5113,7.4962,7.5038,177000.0
2010-05-26 14:55:00,9.95,9.95,9.94,9.95,239400.0,7.5038,7.5038,7.4962,7.5038,239400.0
2010-05-26 15:00:00,9.95,9.96,9.94,9.96,331600.0,7.5038,7.5113,7.4962,7.5113,331600.0
2010-05-26 15:05:00,9.96,9.98,9.95,9.96,731400.0,7.5113,7.5264,7.5038,7.5113,731400.0
2010-05-26 15:10:00,9.97,9.97,9.96,9.97,192200.0,7.5189,7.5189,7.5113,7.5189,192200.0
2010-05-26 15:15:00,9.97,9.97,9.96,9.97,261600.0,7.5189,7.5189,7.5113,7.5189,261600.0
2010-05-26 15:20:00,9.97,9.99,9.97,9.97,388000.0,7.5189,7.5339,7.5189,7.5189,388000.0
2010-05-26 15:25:00,9.97,9.97,9.91,9.93,333200.0,7.5189,7.5189,7.4736,7.4887,333200.0
2010-05-26 15:30:00,9.93,9.94,9.9,9.9,320000.0,7.4887,7.4962,7.4661,7.4661,320000.0
2010-05-26 15:35:00,9.9,9.93,9.88,9.93,499400.0,7.4661,7.4887,7.451,7.4887,499400.0
2010-05-26 15:40:00,9.93,9.95,9.92,9.93,314200.0,7.4887,7.5038,7.4812,7.4887,314200.0
2010-05-26 15:45:00,9.94,9.95,9.91,9.91,374800.0,7.4962,7.5038,7.4736,7.4736,374800.0
2010-05-26 15:50:00,9.92,9.93,9.91,9.93,594200.0,7.4812,7.4887,7.4736,7.4887,594200.0
2010-05-26 15:55:00,9.93,9.93,9.9,9.91,1271200.0,7.4887,7.4887,7.4661,7.4736,1271200.0
2010-05-27 09:30:00,10.08,10.08,10.0,10.0,681600.0,7.6018,7.6018,7.5415,7.5415,681600.0
2010-05-27 09:35:00,10.01,10.01,9.98,10.0,775200.0,7.549,7.549,7.5264,7.5415,775200.0
2010-05-27 09:40:00,10.0,10.01,9.98,10.0,767200.0,7.5415,7.549,7.5264,7.5415,767200.0
2010-05-27 09:45:00,10.0,10.01,9.95,9.96,464000.0,7.5415,7.549,7.5038,7.5113,464000.0
2010-05-27 09:50:00,9.95,9.96,9.93,9.94,715200.0,7.5038,7.5113,7.4887,7.4962,715200.0
2010-05-27 09:55:00,9.94,9.95,9.93,9.95,301400.0,7.4962,7.5038,7.4887,7.5038,301400.0
2010-05-27 10:00:00,9.95,9.96,9.94,9.96,412200.0,7.5038,7.5113,7.4962,7.5113,412200.0
2010-05-27 10:05:00,9.96,9.99,9.95,9.98,256800.0,7.5113,7.5339,7.5038,7.5264,256800.0
2010-05-27 10:10:00,9.97,10.01,9.97,10.0,1647200.0,7.5189,7.549,7.5189,7.5415,1647200.0
2010-05-27 10:15:00,10.0,10.02,9.99,10.01,520400.0,7.5415,7.5566,7.5339,7.549,520400.0
2010-05-27 10:20:00,10.01,10.03,10.0,10.03,283400.0,7.549,7.5641,7.5415,7.5641,283400.0
2010-05-27 10:25:00,10.03,10.05,10.01,10.02,614400.0,7.5641,7.5792,7.549,7.5566,614400.0
2010-05-27 10:30:00,10.02,10.03,10.01,10.02,759200.0,7.5566,7.5641,7.549,7.5566,759200.0
2010-05-27 10:35:00,10.02,10.02,9.99,10.01,352400.0,7.5566,7.5566,7.5339,7.549,352400.0
2010-05-27 10:40:00,10.0,10.0,9.99,10.0,190600.0,7.5415,7.5415,7.5339,7.5415,190600.0
2010-05-27 10:45:00,10.0,10.02,9.99,10.02,968000.0,7.5415,7.5566,7.5339,7.5566,968000.0
2010-05-27 10:50:00,10.01,10.03,10.01,10.03,501200.0,7.549,7.5641,7.549,7.5641,501200.0
2010-05-27 10:55:00,10.02,10.03,9.99,9.99,968200.0,7.5566,7.5641,7.5339,7.5339,968200.0
2010-05-27 11:00:00,10.0,10.0,9.99,10.0,717600.0,7.5415,7.5415,7.5339,7.5415,717600.0
2010-05-27 11:05:00,10.0,10.0,9.99,10.0,118600.0,7.5415,7.5415,7.5339,7.5415,118600.0
2010-05-27 11:10:00,10.0,10.0,9.97,9.99,424400.0,7.5415,7.5415,7.5189,7.5339,424400.0
2010-05-27 11:15:00,9.98,9.99,9.94,9.94,388800.0,7.5264,7.5339,7.4962,7.4962,388800.0
2010-05-27 11:20:00,9.95,9.97,9.94,9.95,1127000.0,7.5038,7.5189,7.4962,7.5038,1127000.0
2010-05-27 11:25:00,9.95,9.97,9.95,9.97,211600.0,7.5038,7.5189,7.5038,7.5189,211600.0
2010-05-27 11:30:00,9.97,9.97,9.93,9.94,254800.0,7.5189,7.5189,7.4887,7.4962,254800.0
2010-05-27 11:35:00,9.94,9.94,9.93,9.93,250400.0,7.4962,7.4962,7.4887,7.4887,250400.0
2010-05-27 11:40:00,9.93,9.93,9.93,9.93,269600.0,7.4887,7.4887,7.4887,7.4887,269600.0
2010-05-27 11:45:00,9.93,9.93,9.92,9.93,257200.0,7.4887,7.4887,7.4812,7.4887,257200.0
2010-05-27 11:50:00,9.92,9.95,9.92,9.93,213000.0,7.4812,7.5038,7.4812,7.4887,213000.0
2010-05-27 11:55:00,9.93,9.94,9.92,9.92,196000.0,7.4887,7.4962,7.4812,7.4812,196000.0
2010-05-27 12:00:00,9.92,9.93,9.91,9.93,270800.0,7.4812,7.4887,7.4736,7.4887,270800.0
2010-05-27 12:05:00,9.93,9.93,9.92,9.93,96800.0,7.4887,7.4887,7.4812,7.4887,96800.0
2010-05-27 12:10:00,9.93,9.96,9.93,9.96,187200.0,7.4887,7.5113,7.4887,7.5113,187200.0
2010-05-27 12:15:00,9.95,9.96,9.94,9.95,405600.0,7.5038,7.5113,7.4962,7.5038,405600.0
2010-05-27 12:20:00,9.95,9.95,9.92,9.92,313600.0,7.5038,7.5038,7.4812,7.4812,313600.0
2010-05-27 12:25:00,9.92,9.93,9.91,9.92,222000.0,7.4812,7.4887,7.4736,7.4812,222000.0
2010-05-27 12:30:00,9.92,9.92,9.9,9.9,350000.0,7.4812,7.4812,7.4661,7.4661,350000.0
2010-05-27 12:35:00,9.9,9.9,9.88,9.88,409600.0,7.4661,7.4661,7.451,7.451,409600.0
2010-05-27 12:40:00,9.88,9.88,9.85,9.86,419800.0,7.451,7.451,7.4284,7.4359,419800.0
2010-05-27 12:45:00,9.87,9.88,9.86,9.88,239000.0,7.4434,7.451,7.4359,7.451,239000.0
2010-05-27 12:50:00,9.88,9.9,9.88,9.9,111000.0,7.451,7.4661,7.451,7.4661,111000.0
2010-05-27 12:55:00,9.9,9.91,9.9,9.9,108800.0,7.4661,7.4736,7.4661,7.4661,108800.0
2010-05-27 13:00:00,9.91,9.91,9.88,9.89,290800.0,7.4736,7.4736,7.451,7.4585,290800.0
2010-05-27 13:05:00,9.89,9.9,9.88,9.88,162800.0,7.4585,7.4661,7.451,7.451,162800.0
2010-05-27 13:10:00,9.88,9.89,9.88,9.89,101400.0,7.451,7.4585,7.451,7.4585,101400.0
2010-05-27 13:15:00,9.89,9.9,9.88,9.9,122000.0,7.4585,7.4661,7.451,7.4661,122000.0
2010-05-27 13:20:00,9.89,9.94,9.89,9.94,370200.0,7.4585,7.4962,7.4585,7.4962,370200.0
2010-05-27 13:25:00,9.94,9.95,9.94,9.94,194600.0,7.4962,7.5038,7.4962,7.4962,194600.0
2010-05-27 13:30:00,9.94,9.94,9.93,9.94,536000.0,7.4962,7.4962,7.4887,7.4962,536000.0
2010-05-27 13:35:00,9.94,9.95,9.94,9.95,200000.0,7.4962,7.5038,7.4962,7.5038,200000.0
2010-05-27 13:40:00,9.95,9.95,9.92,9.93,157600.0,7.5038,7.5038,7.4812,7.4887,157600.0
2010-05-27 13:45:00,9.93,9.94,9.92,9.93,111800.0,7.4887,7.4962,7.4812,7.4887,111800.0
2010-05-27 13:50:00,9.94,9.95,9.93,9.95,110800.0,7.4962,7.5038,7.4887,7.5038,110800.0
2010-05-27 13:55:00,9.95,9.95,9.93,9.93,275200.0,7.5038,7.5038,7.4887,7.4887,275200.0
2010-05-27 14:00:00,9.93,9.94,9.93,9.94,80600.0,7.4887,7.4962,7.4887,7.4962,80600.0
2010-05-27 14:05:00,9.94,9.95,9.94,9.95,216600.0,7.4962,7.5038,7.4962,7.5038,216600.0
2010-05-27 14:10:00,9.95,9.95,9.94,9.94,176800.0,7.5038,7.5038,7.4962,7.4962,176800.0
2010-05-27 14:15:00,9.94,9.95,9.94,9.94,895000.0,7.4962,7.5038,7.4962,7.4962,895000.0
2010-05-27 14:20:00,9.94,9.94,9.93,9.93,219400.0,7.4962,7.4962,7.4887,7.4887,219400.0
2010-05-27 14:25:00,9.93,9.93,9.91,9.91,164600.0,7.4887,7.4887,7.4736,7.4736,164600.0
2010-05-27 14:30:00,9.92,9.92,9.9,9.91,271600.0,7.4812,7.4812,7.4661,7.4736,271600.0
2010-05-27 14:35:00,9.91,9.93,9.9,9.93,267600.0,7.4736,7.4887,7.4661,7.4887,267600.0
2010-05-27 14:40:00,9.93,9.94,9.93,9.94,55800.0,7.4887,7.4962,7.4887,7.4962,55800.0
2010-05-27 14:45:00,9.94,9.94,9.92,9.93,324600.0,7.4962,7.4962,7.4812,7.4887,324600.0
2010-05-27 14:50:00,9.92,9.93,9.92,9.92,157200.0,7.4812,7.4887,7.4812,7.4812,157200.0
2010-05-27 14:55:00,9.92,9.93,9.92,9.92,295200.0,7.4812,7.4887,7.4812,7.4812,295200.0
2010-05-27 15:00:00,9.92,9.93,9.92,9.92,200400.0,7.4812,7.4887,7.4812,7.4812,200400.0
2010-05-27 15:05:00,9.92,9.93,9.92,9.92,476000.0,7.4812,7.4887,7.4812,7.4812,476000.0
2010-05-27 15:10:00,9.92,9.93,9.91,9.92,325400.0,7.4812,7.4887,7.4736,7.4812,325400.0
2010-05-27 15:15:00,9.92,9.93,9.92,9.92,283400.0,7.4812,7.4887,7.4812,7.4812,283400.0
2010-05-27 15:20:00,9.92,9.93,9.9,9.9,324800.0,7.4812,7.4887,7.4661,7.4661,324800.0
2010-05-27 15:25:00,9.9,9.91,9.89,9.9,291600.0,7.4661,7.4736,7.4585,7.4661,291600.0
2010-05-27 15:30:00,9.9,9.92,9.9,9.9,711000.0,7.4661,7.4812,7.4661,7.4661,711000.0
2010-05-27 15:35:00,9.9,9.91,9.88,9.89,1035200.0,7.4661,7.4736,7.451,7.4585,1035200.0
2010-05-27 15:40:00,9.89,9.9,9.89,9.9,606800.0,7.4585,7.4661,7.4585,7.4661,606800.0
2010-05-27 15:45:00,9.9,9.9,9.9,9.9,377200.0,7.4661,7.4661,7.4661,7.4661,377200.0
2010-05-27 15:50:00,9.9,9.92,9.9,9.91,958800.0,7.4661,7.4812,7.4661,7.4736,958800.0
2010-05-27 15:55:00,9.91,9.93,9.91,9.93,1191000.0,7.4736,7.4887,7.4736,7.4887,1191000.0
2010-05-28 09:30:00,9.96,10.02,9.93,10.01,385000.0,7.5113,7.5566,7.4887,7.549,385000.0
2010-05-28 09:35:00,10.01,10.04,9.99,10.02,457600.0,7.549,7.5716,7.5339,7.5566,457600.0
2010-05-28 09:40:00,10.02,10.07,10.0,10.02,797600.0,7.5566,7.5943,7.5415,7.5566,797600.0
2010-05-28 09:45:00,10.02,10.07,10.02,10.06,467400.0,7.5566,7.5943,7.5566,7.5867,467400.0
2010-05-28 09:50:00,10.06,10.07,10.03,10.07,300200.0,7.5867,7.5943,7.5641,7.5943,300200.0
2010-05-28 09:55:00,10.06,10.1,10.06,10.09,501800.0,7.5867,7.6169,7.5867,7.6094,501800.0
2010-05-28 10:00:00,10.09,10.14,10.08,10.12,787200.0,7.6094,7.6471,7.6018,7.632,787200.0
2010-05-28 10:05:00,10.12,10.15,10.12,10.13,462400.0,7.632,7.6546,7.632,7.6395,462400.0
2010-05-28 10:10:00,10.13,10.14,10.09,10.1,409200.0,7.6395,7.6471,7.6094,7.6169,409200.0
2010-05-28 10:15:00,10.1,10.11,10.1,10.1,174800.0,7.6169,7.6244,7.6169,7.6169,174800.0
2010-05-28 10:20:00,10.1,10.12,10.08,10.11,871000.0,7.6169,7.632,7.6018,7.6244,871000.0
2010-05-28 10:25:00,10.11,10.17,10.11,10.15,291400.0,7.6244,7.6697,7.6244,7.6546,291400.0
2010-05-28 10:30:00,10.16,10.23,10.15,10.22,1045800.0,7.6621,7.7149,7.6546,7.7074,1045800.0
2010-05-28 10:35:00,10.22,10.22,10.17,10.17,806600.0,7.7074,7.7074,7.6697,7.6697,806600.0
2010-05-28 10:40:00,10.17,10.18,10.15,10.15,518200.0,7.6697,7.6772,7.6546,7.6546,518200.0
2010-05-28 10:45:00,10.16,10.16,10.14,10.15,337200.0,7.6621,7.6621,7.6471,7.6546,337200.0
2010-05-28 10:50:00,10.15,10.15,10.15,10.15,198400.0,7.6546,7.6546,7.6546,7.6546,198400.0
2010-05-28 10:55:00,10.15,10.19,10.15,10.19,387200.0,7.6546,7.6848,7.6546,7.6848,387200.0
2010-05-28 11:00:00,10.19,10.19,10.14,10.15,507400.0,7.6848,7.6848,7.6471,7.6546,507400.0
2010-05-28 11:05:00,10.15,10.15,10.14,10.15,211400.0,7.6546,7.6546,7.6471,7.6546,211400.0
2010-05-28 11:10:00,10.15,10.16,10.12,10.12,226600.0,7.6546,7.6621,7.632,7.632,226600.0
2010-05-28 11:15:00,10.12,10.13,10.11,10.13,206600.0,7.632,7.6395,7.6244,7.6395,206600.0
2010-05-28 11:20:00,10.13,10.13,10.11,10.12,128400.0,7.6395,7.6395,7.6244,7.632,128400.0
2010-05-28 11:25:00,10.12,10.13,10.12,10.13,49600.0,7.632,7.6395,7.632,7.6395,49600.0
2010-05-28 11:30:00,10.12,10.15,10.12,10.15,146600.0,7.632,7.6546,7.632,7.6546,146600.0
2010-05-28 11:35:00,10.15,10.17,10.13,10.17,245800.0,7.6546,7.6697,7.6395,7.6697,245800.0
2010-05-28 11:40:00,10.17,10.18,10.15,10.15,139400.0,7.6697,7.6772,7.6546,7.6546,139400.0
2010-05-28 11:45:00,10.15,10.15,10.14,10.15,155400.0,7.6546,7.6546,7.6471,7.6546,155400.0
2010-05-28 11:50:00,10.15,10.15,10.15,10.15,87600.0,7.6546,7.6546,7.6546,7.6546,87600.0
2010-05-28 11:55:00,10.15,10.15,10.13,10.15,51200.0,7.6546,7.6546,7.6395,7.6546,51200.0
2010-05-28 12:00:00,10.15,10.17,10.15,10.17,242200.0,7.6546,7.6697,7.6546,7.6697,242200.0
2010-05-28 12:05:00,10.17,10.19,10.16,10.19,171400.0,7.6697,7.6848,7.6621,7.6848,171400.0
2010-05-28 12:10:00,10.19,10.21,10.19,10.2,176200.0,7.6848,7.6999,7.6848,7.6923,176200.0
2010-05-28 12:15:00,10.2,10.2,10.18,10.2,313000.0,7.6923,7.6923,7.6772,7.6923,313000.0
2010-05-28 12:20:00,10.2,10.2,10.16,10.16,188200.0,7.6923,7.6923,7.6621,7.6621,188200.0
2010-05-28 12:25:00,10.17,10.17,10.15,10.15,57400.0,7.6697,7.6697,7.6546,7.6546,57400.0
2010-05-28 12:30:00,10.15,10.16,10.15,10.15,305800.0,7.6546,7.6621,7.6546,7.6546,305800.0
2010-05-28 12:35:00,10.15,10.15,10.07,10.08,917000.0,7.6546,7.6546,7.5943,7.6018,917000.0
2010-05-28 12:40:00,10.08,10.13,10.07,10.08,342200.0,7.6018,7.6395,7.5943,7.6018,342200.0
2010-05-28 12:45:00,10.08,10.09,10.05,10.08,237800.0,7.6018,7.6094,7.5792,7.6018,237800.0
2010-05-28 12:50:00,10.08,10.1,10.06,10.09,141200.0,7.6018,7.6169,7.5867,7.6094,141200.0
2010-05-28 12:55:00,10.09,10.11,10.09,10.09,139600.0,7.6094,7.6244,7.6094,7.6094,139600.0
2010-05-28 13:00:00,10.09,10.1,10.09,10.09,55800.0,7.6094,7.6169,7.6094,7.6094,55800.0
2010-05-28 13:05:00,10.09,10.09,10.06,10.07,129200.0,7.6094,7.6094,7.5867,7.5943,129200.0
2010-05-28 13:10:00,10.07,10.1,10.06,10.08,155000.0,7.5943,7.6169,7.5867,7.6018,155000.0
2010-05-28 13:15:00,10.08,10.1,10.06,10.09,224200.0,7.6018,7.6169,7.5867,7.6094,224200.0
2010-05-28 13:20:00,10.09,10.1,10.08,10.1,162000.0,7.6094,7.6169,7.6018,7.6169,162000.0
2010-05-28 13:25:00,10.09,10.1,10.09,10.09,75600.0,7.6094,7.6169,7.6094,7.6094,75600.0
2010-05-28 13:30:00,10.09,10.1,10.08,10.08,51400.0,7.6094,7.6169,7.6018,7.6018,51400.0
2010-05-28 13:35:00,10.08,10.09,10.08,10.08,71600.0,7.6018,7.6094,7.6018,7.6018,71600.0
2010-05-28 13:40:00,10.08,10.09,10.08,10.08,61800.0,7.6018,7.6094,7.6018,7.6018,61800.0
2010-05-28 13:45:00,10.08,10.08,10.05,10.06,156800.0,7.6018,7.6018,7.5792,7.5867,156800.0
2010-05-28 13:50:00,10.06,10.06,10.05,10.06,134200.0,7.5867,7.5867,7.5792,7.5867,134200.0
2010-05-28 13:55:00,10.06,10.06,10.04,10.05,144200.0,7.5867,7.5867,7.5716,7.5792,144200.0
2010-05-28 14:00:00,10.04,10.06,10.02,10.02,451800.0,7.5716,7.5867,7.5566,7.5566,451800.0
2010-05-28 14:05:00,10.03,10.04,10.0,10.02,251600.0,7.5641,7.5716,7.5415,7.5566,251600.0
2010-05-28 14:10:00,10.02,10.03,10.02,10.03,168800.0,7.5566,7.5641,7.5566,7.5641,168800.0
2010-05-28 14:15:00,10.02,10.03,10.02,10.02,545600.0,7.5566,7.5641,7.5566,7.5566,545600.0
2010-05-28 14:20:00,10.02,10.03,10.02,10.02,436000.0,7.5566,7.5641,7.5566,7.5566,436000.0
2010-05-28 14:25:00,10.02,10.06,10.02,10.06,248000.0,7.5566,7.5867,7.5566,7.5867,248000.0
2010-05-28 14:30:00,10.06,10.06,10.05,10.05,146200.0,7.5867,7.5867,7.5792,7.5792,146200.0
2010-05-28 14:35:00,10.05,10.06,10.03,10.04,323000.0,7.5792,7.5867,7.5641,7.5716,323000.0
2010-05-28 14:40:00,10.05,10.06,10.04,10.05,154200.0,7.5792,7.5867,7.5716,7.5792,154200.0
2010-05-28 14:45:00,10.06,10.09,10.06,10.08,372600.0,7.5867,7.6094,7.5867,7.6018,372600.0
2010-05-28 14:50:00,10.08,10.1,10.08,10.09,277000.0,7.6018,7.6169,7.6018,7.6094,277000.0
2010-05-28 14:55:00,10.09,10.1,10.09,10.09,162200.0,7.6094,7.6169,7.6094,7.6094,162200.0
2010-05-28 15:00:00,10.09,10.09,10.08,10.08,96800.0,7.6094,7.6094,7.6018,7.6018,96800.0
2010-05-28 15:05:00,10.08,10.09,10.08,10.09,118200.0,7.6018,7.6094,7.6018,7.6094,118200.0
2010-05-28 15:10:00,10.09,10.1,10.09,10.1,132600.0,7.6094,7.6169,7.6094,7.6169,132600.0
2010-05-28 15:15:00,10.1,10.12,10.1,10.12,354400.0,7.6169,7.632,7.6169,7.632,354400.0
2010-05-28 15:20:00,10.12,10.13,10.12,10.13,392000.0,7.632,7.6395,7.632,7.6395,392000.0
2010-05-28 15:25:00,10.13,10.15,10.13,10.15,427800.0,7.6395,7.6546,7.6395,7.6546,427800.0
2010-05-28 15:30:00,10.15,10.15,10.13,10.15,375400.0,7.6546,7.6546,7.6395,7.6546,375400.0
2010-05-28 15:35:00,10.15,10.15,10.12,10.13,401800.0,7.6546,7.6546,7.632,7.6395,401800.0
2010-05-28 15:40:00,10.13,10.14,10.13,10.14,180600.0,7.6395,7.6471,7.6395,7.6471,180600.0
2010-05-28 15:45:00,10.14,10.14,10.08,10.1,1255800.0,7.6471,7.6471,7.6018,7.6169,1255800.0
2010-05-28 15:50:00,10.1,10.11,10.09,10.1,874200.0,7.6169,7.6244,7.6094,7.6169,874200.0
2010-05-28 15:55:00,10.1,10.11,10.06,10.06,1682000.0,7.6169,7.6244,7.5867,7.5867,1682000.0
2010-06-01 09:30:00,10.02,10.03,9.89,9.93,517200.0,7.5566,7.5641,7.4585,7.4887,517200.0
2010-06-01 09:35:00,9.94,9.99,9.92,9.99,294400.0,7.4962,7.5339,7.4812,7.5339,294400.0
2010-06-01 09:40:00,9.99,10.03,9.99,10.02,296800.0,7.5339,7.5641,7.5339,7.5566,296800.0
2010-06-01 09:45:00,10.02,10.06,10.02,10.05,234600.0,7.5566,7.5867,7.5566,7.5792,234600.0
2010-06-01 09:50:00,10.05,10.06,10.03,10.05,406200.0,7.5792,7.5867,7.5641,7.5792,406200.0
2010-06-01 09:55:00,10.05,10.08,10.05,10.08,150600.0,7.5792,7.6018,7.5792,7.6018,150600.0
2010-06-01 10:00:00,10.08,10.11,10.08,10.09,452400.0,7.6018,7.6244,7.6018,7.6094,452400.0
2010-06-01 10:05:00,10.09,10.1,10.06,10.07,369800.0,7.6094,7.6169,7.5867,7.5943,369800.0
2010-06-01 10:10:00,10.08,10.09,10.07,10.08,127400.0,7.6018,7.6094,7.5943,7.6018,127400.0
2010-06-01 10:15:00,10.08,10.09,10.08,10.08,95400.0,7.6018,7.6094,7.6018,7.6018,95400.0
2010-06-01 10:20:00,10.09,10.11,10.08,10.1,212000.0,7.6094,7.6244,7.6018,7.6169,212000.0
2010-06-01 10:25:00,10.1,10.11,10.09,10.1,272600.0,7.6169,7.6244,7.6094,7.6169,272600.0
2010-06-01 10:30:00,10.11,10.13,10.1,10.12,340400.0,7.6244,7.6395,7.6169,7.632,340400.0
2010-06-01 10:35:00,10.12,10.15,10.11,10.14,255400.0,7.632,7.6546,7.6244,7.6471,255400.0
2010-06-01 10:40:00,10.14,10.14,10.1,10.1,175000.0,7.6471,7.6471,7.6169,7.6169,175000.0
2010-06-01 10:45:00,10.1,10.11,10.09,10.11,287400.0,7.6169,7.6244,7.6094,7.6244,287400.0
2010-06-01 10:50:00,10.11,10.11,10.09,10.09,158200.0,7.6244,7.6244,7.6094,7.6094,158200.0
2010-06-01 10:55:00,10.09,10.11,10.09,10.1,294400.0,7.6094,7.6244,7.6094,7.6169,294400.0
2010-06-01 11:00:00,10.1,10.11,10.09,10.09,359800.0,7.6169,7.6244,7.6094,7.6094,359800.0
2010-06-01 11:05:00,10.09,10.09,10.08,10.09,127400.0,7.6094,7.6094,7.6018,7.6094,127400.0
2010-06-01 11:10:00,10.08,10.1,10.08,10.09,38800.0,7.6018,7.6169,7.6018,7.6094,38800.0
2010-06-01 11:15:00,10.09,10.1,10.08,10.09,114600.0,7.6094,7.6169,7.6018,7.6094,114600.0
2010-06-01 11:20:00,10.1,10.11,10.09,10.11,81000.0,7.6169,7.6244,7.6094,7.6244,81000.0
2010-06-01 11:25:00,10.11,10.12,10.1,10.11,30600.0,7.6244,7.632,7.6169,7.6244,30600.0
2010-06-01 11:30:00,10.11,10.12,10.11,10.11,49600.0,7.6244,7.632,7.6244,7.6244,49600.0
2010-06-01 11:35:00,10.11,10.12,10.11,10.12,82000.0,7.6244,7.632,7.6244,7.632,82000.0
2010-06-01 11:40:00,10.12,10.12,10.1,10.1,149600.0,7.632,7.632,7.6169,7.6169,149600.0
2010-06-01 11:45:00,10.1,10.1,10.07,10.08,237800.0,7.6169,7.6169,7.5943,7.6018,237800.0
2010-06-01 11:50:00,10.08,10.08,10.08,10.08,22600.0,7.6018,7.6018,7.6018,7.6018,22600.0
2010-06-01 11:55:00,10.08,10.08,10.06,10.06,163600.0,7.6018,7.6018,7.5867,7.5867,163600.0
2010-06-01 12:00:00,10.06,10.06,10.05,10.06,699000.0,7.5867,7.5867,7.5792,7.5867,699000.0
2010-06-01 12:05:00,10.06,10.06,10.05,10.05,76200.0,7.5867,7.5867,7.5792,7.5792,76200.0
2010-06-01 12:10:00,10.05,10.07,10.05,10.06,102800.0,7.5792,7.5943,7.5792,7.5867,102800.0
2010-06-01 12:15:00,10.06,10.09,10.06,10.09,150000.0,7.5867,7.6094,7.5867,7.6094,150000.0
2010-06-01 12:20:00,10.09,10.09,10.08,10.08,49800.0,7.6094,7.6094,7.6018,7.6018,49800.0
2010-06-01 12:25:00,10.08,10.11,10.08,10.11,106600.0,7.6018,7.6244,7.6018,7.6244,106600.0
2010-06-01 12:30:00,10.11,10.11,10.1,10.1,216000.0,7.6244,7.6244,7.6169,7.6169,216000.0
2010-06-01 12:35:00,10.11,10.11,10.09,10.09,126800.0,7.6244,7.6244,7.6094,7.6094,126800.0
2010-06-01 12:40:00,10.09,10.09,10.09,10.09,19200.0,7.6094,7.6094,7.6094,7.6094,19200.0
2010-06-01 12:45:00,10.09,10.1,10.09,10.09,104600.0,7.6094,7.6169,7.6094,7.6094,104600.0
2010-06-01 12:50:00,10.09,10.09,10.08,10.08,46400.0,7.6094,7.6094,7.6018,7.6018,46400.0
2010-06-01 12:55:00,10.08,10.09,10.06,10.06,37800.0,7.6018,7.6094,7.5867,7.5867,37800.0
2010-06-01 13:00:00,10.06,10.06,10.06,10.06,26200.0,7.5867,7.5867,7.5867,7.5867,26200.0
2010-06-01 13:05:00,10.06,10.06,10.06,10.06,75600.0,7.5867,7.5867,7.5867,7.5867,75600.0
2010-06-01 13:10:00,10.06,10.06,10.06,10.06,216200.0,7.5867,7.5867,7.5867,7.5867,216200.0
2010-06-01 13:15:00,10.06,10.08,10.06,10.08,68800.0,7.5867,7.6018,7.5867,7.6018,68800.0
2010-06-01 13:20:00,10.08,10.08,10.08,10.08,46000.0,7.6018,7.6018,7.6018,7.6018,46000.0
2010-06-01 13:25:00,10.08,10.09,10.07,10.08,161800.0,7.6018,7.6094,7.5943,7.6018,161800.0
2010-06-01 13:30:00,10.08,10.09,10.08,10.09,40000.0,7.6018,7.6094,7.6018,7.6094,40000.0
2010-06-01 13:35:00,10.09,10.1,10.08,10.09,98400.0,7.6094,7.6169,7.6018,7.6094,98400.0
2010-06-01 13:40:00,10.09,10.1,10.09,10.09,34600.0,7.6094,7.6169,7.6094,7.6094,34600.0
2010-06-01 13:45:00,10.09,10.12,10.09,10.12,174800.0,7.6094,7.632,7.6094,7.632,174800.0
2010-06-01 13:50:00,10.12,10.13,10.11,10.13,185200.0,7.632,7.6395,7.6244,7.6395,185200.0
2010-06-01 13:55:00,10.13,10.13,10.1,10.12,213600.0,7.6395,7.6395,7.6169,7.632,213600.0
2010-06-01 14:00:00,10.12,10.12,10.05,10.05,555800.0,7.632,7.632,7.5792,7.5792,555800.0
2010-06-01 14:05:00,10.05,10.07,10.05,10.06,153000.0,7.5792,7.5943,7.5792,7.5867,153000.0
2010-06-01 14:10:00,10.06,10.08,10.05,10.08,66200.0,7.5867,7.6018,7.5792,7.6018,66200.0
2010-06-01 14:15:00,10.08,10.08,10.06,10.06,91800.0,7.6018,7.6018,7.5867,7.5867,91800.0
2010-06-01 14:20:00,10.06,10.08,10.06,10.08,81000.0,7.5867,7.6018,7.5867,7.6018,81000.0
2010-06-01 14:25:00,10.08,10.08,10.06,10.08,69200.0,7.6018,7.6018,7.5867,7.6018,69200.0
2010-06-01 14:30:00,10.08,10.1,10.08,10.08,81400.0,7.6018,7.6169,7.6018,7.6018,81400.0
2010-06-01 14:35:00,10.08,10.1,10.08,10.09,88800.0,7.6018,7.6169,7.6018,7.6094,88800.0
2010-06-01 14:40:00,10.09,10.09,10.08,10.09,55400.0,7.6094,7.6094,7.6018,7.6094,55400.0
2010-06-01 14:45:00,10.09,10.1,10.09,10.09,89200.0,7.6094,7.6169,7.6094,7.6094,89200.0
2010-06-01 14:50:00,10.09,10.09,10.08,10.08,125600.0,7.6094,7.6094,7.6018,7.6018,125600.0
2010-06-01 14:55:00,10.08,10.09,10.07,10.08,239000.0,7.6018,7.6094,7.5943,7.6018,239000.0
2010-06-01 15:00:00,10.08,10.08,10.06,10.08,130000.0,7.6018,7.6018,7.5867,7.6018,130000.0
2010-06-01 15:05:00,10.08,10.08,10.06,10.06,174200.0,7.6018,7.6018,7.5867,7.5867,174200.0
2010-06-01 15:10:00,10.06,10.08,10.05,10.08,257800.0,7.5867,7.6018,7.5792,7.6018,257800.0
2010-06-01 15:15:00,10.08,10.08,10.05,10.05,161200.0,7.6018,7.6018,7.5792,7.5792,161200.0
2010-06-01 15:20:00,10.05,10.06,10.03,10.05,220400.0,7.5792,7.5867,7.5641,7.5792,220400.0
2010-06-01 15:25:00,10.05,10.05,10.03,10.04,146400.0,7.5792,7.5792,7.5641,7.5716,146400.0
2010-06-01 15:30:00,10.04,10.05,10.04,10.05,85600.0,7.5716,7.5792,7.5716,7.5792,85600.0
2010-06-01 15:35:00,10.05,10.05,10.03,10.04,172800.0,7.5792,7.5792,7.5641,7.5716,172800.0
2010-06-01 15:40:00,10.04,10.04,10.01,10.01,137000.0,7.5716,7.5716,7.549,7.549,137000.0
2010-06-01 15:45:00,10.01,10.01,9.97,9.98,536800.0,7.549,7.549,7.5189,7.5264,536800.0
2010-06-01 15:50:00,9.98,9.99,9.95,9.96,495600.0,7.5264,7.5339,7.5038,7.5113,495600.0
2010-06-01 15:55:00,9.96,9.96,9.94,9.94,1083800.0,7.5113,7.5113,7.4962,7.4962,1083800.0
2010-06-02 09:30:00,10.02,10.05,9.99,10.03,260800.0,7.5566,7.5792,7.5339,7.5641,260800.0
2010-06-02 09:35:00,10.03,10.07,10.03,10.06,427600.0,7.5641,7.5943,7.5641,7.5867,427600.0
2010-06-02 09:40:00,10.06,10.09,10.06,10.09,577000.0,7.5867,7.6094,7.5867,7.6094,577000.0
2010-06-02 09:45:00,10.08,10.13,10.08,10.13,580800.0,7.6018,7.6395,7.6018,7.6395,580800.0
2010-06-02 09:50:00,10.13,10.13,10.06,10.07,463200.0,7.6395,7.6395,7.5867,7.5943,463200.0
2010-06-02 09:55:00,10.08,10.08,10.05,10.06,216600.0,7.6018,7.6018,7.5792,7.5867,216600.0
2010-06-02 10:00:00,10.06,10.07,10.03,10.06,211000.0,7.5867,7.5943,7.5641,7.5867,211000.0
2010-06-02 10:05:00,10.06,10.09,10.05,10.05,219000.0,7.5867,7.6094,7.5792,7.5792,219000.0
2010-06-02 10:10:00,10.05,10.07,10.05,10.06,147200.0,7.5792,7.5943,7.5792,7.5867,147200.0
2010-06-02 10:15:00,10.06,10.06,10.05,10.06,104400.0,7.5867,7.5867,7.5792,7.5867,104400.0
2010-06-02 10:20:00,10.06,10.07,10.05,10.05,112200.0,7.5867,7.5943,7.5792,7.5792,112200.0
2010-06-02 10:25:00,10.05,10.06,10.04,10.04,104600.0,7.5792,7.5867,7.5716,7.5716,104600.0
2010-06-02 10:30:00,10.04,10.05,10.04,10.05,133800.0,7.5716,7.5792,7.5716,7.5792,133800.0
2010-06-02 10:35:00,10.05,10.05,10.03,10.04,176400.0,7.5792,7.5792,7.5641,7.5716,176400.0
2010-06-02 10:40:00,10.04,10.04,10.02,10.03,77800.0,7.5716,7.5716,7.5566,7.5641,77800.0
2010-06-02 10:45:00,10.03,10.03,10.01,10.02,175200.0,7.5641,7.5641,7.549,7.5566,175200.0
2010-06-02 10:50:00,10.02,10.03,10.02,10.03,67200.0,7.5566,7.5641,7.5566,7.5641,67200.0
2010-06-02 10:55:00,10.03,10.05,10.03,10.05,59600.0,7.5641,7.5792,7.5641,7.5792,59600.0
2010-06-02 11:00:00,10.05,10.05,10.04,10.05,28600.0,7.5792,7.5792,7.5716,7.5792,28600.0
2010-06-02 11:05:00,10.05,10.07,10.05,10.07,104600.0,7.5792,7.5943,7.5792,7.5943,104600.0
2010-06-02 11:10:00,10.06,10.07,10.06,10.06,87400.0,7.5867,7.5943,7.5867,7.5867,87400.0
2010-06-02 11:15:00,10.06,10.06,10.04,10.04,85000.0,7.5867,7.5867,7.5716,7.5716,85000.0
2010-06-02 11:20:00,10.04,10.05,10.04,10.05,38800.0,7.5716,7.5792,7.5716,7.5792,38800.0
2010-06-02 11:25:00,10.05,10.05,10.03,10.03,109400.0,7.5792,7.5792,7.5641,7.5641,109400.0
2010-06-02 11:30:00,10.03,10.04,10.02,10.03,65000.0,7.5641,7.5716,7.5566,7.5641,65000.0
2010-06-02 11:35:00,10.03,10.04,10.02,10.02,85400.0,7.5641,7.5716,7.5566,7.5566,85400.0
2010-06-02 11:40:00,10.02,10.04,10.02,10.02,144800.0,7.5566,7.5716,7.5566,7.5566,144800.0
2010-06-02 11:45:00,10.03,10.03,10.0,10.01,169600.0,7.5641,7.5641,7.5415,7.549,169600.0
2010-06-02 11:50:00,10.01,10.03,10.01,10.02,171800.0,7.549,7.5641,7.549,7.5566,171800.0
2010-06-02 11:55:00,10.02,10.03,10.02,10.02,77800.0,7.5566,7.5641,7.5566,7.5566,77800.0
2010-06-02 12:00:00,10.02,10.03,10.02,10.02,48400.0,7.5566,7.5641,7.5566,7.5566,48400.0
2010-06-02 12:05:00,10.02,10.03,10.02,10.02,84600.0,7.5566,7.5641,7.5566,7.5566,84600.0
2010-06-02 12:10:00,10.02,10.02,10.01,10.01,121000.0,7.5566,7.5566,7.549,7.549,121000.0
2010-06-02 12:15:00,10.01,10.01,9.99,9.99,76000.0,7.549,7.549,7.5339,7.5339,76000.0
2010-06-02 12:20:00,10.0,10.0,9.99,9.99,129600.0,7.5415,7.5415,7.5339,7.5339,129600.0
2010-06-02 12:25:00,9.99,9.99,9.99,9.99,111600.0,7.5339,7.5339,7.5339,7.5339,111600.0
2010-06-02 12:30:00,9.99,10.0,9.99,10.0,59400.0,7.5339,7.5415,7.5339,7.5415,59400.0
2010-06-02 12:35:00,10.0,10.0,9.99,10.0,22200.0,7.5415,7.5415,7.5339,7.5415,22200.0
2010-06-02 12:40:00,9.99,10.0,9.99,10.0,55600.0,7.5339,7.5415,7.5339,7.5415,55600.0
2010-06-02 12:45:00,10.0,10.0,9.99,10.0,61800.0,7.5415,7.5415,7.5339,7.5415,61800.0
2010-06-02 12:50:00,10.0,10.01,9.99,10.0,215200.0,7.5415,7.549,7.5339,7.5415,215200.0
2010-06-02 12:55:00,10.0,10.01,10.0,10.0,86200.0,7.5415,7.549,7.5415,7.5415,86200.0
2010-06-02 13:00:00,10.0,10.01,9.99,10.0,80200.0,7.5415,7.549,7.5339,7.5415,80200.0
2010-06-02 13:05:00,10.0,10.0,9.99,9.99,28000.0,7.5415,7.5415,7.5339,7.5339,28000.0
2010-06-02 13:10:00,9.99,10.0,9.99,9.99,434000.0,7.5339,7.5415,7.5339,7.5339,434000.0
2010-06-02 13:15:00,9.99,10.0,9.98,9.99,304600.0,7.5339,7.5415,7.5264,7.5339,304600.0
2010-06-02 13:20:00,9.99,9.99,9.97,9.99,228800.0,7.5339,7.5339,7.5189,7.5339,228800.0
2010-06-02 13:25:00,9.99,9.99,9.99,9.99,83200.0,7.5339,7.5339,7.5339,7.5339,83200.0
2010-06-02 13:30:00,9.99,9.99,9.99,9.99,72600.0,7.5339,7.5339,7.5339,7.5339,72600.0
2010-06-02 13:35:00,9.99,9.99,9.98,9.98,96000.0,7.5339,7.5339,7.5264,7.5264,96000.0
2010-06-02 13:40:00,9.98,9.99,9.97,9.97,240600.0,7.5264,7.5339,7.5189,7.5189,240600.0
2010-06-02 13:45:00,9.97,9.97,9.95,9.96,149200.0,7.5189,7.5189,7.5038,7.5113,149200.0
2010-06-02 13:50:00,9.96,9.96,9.95,9.95,322800.0,7.5113,7.5113,7.5038,7.5038,322800.0
2010-06-02 13:55:00,9.96,9.96,9.95,9.96,26000.0,7.5113,7.5113,7.5038,7.5113,26000.0
2010-06-02 14:00:00,9.96,9.97,9.95,9.97,250200.0,7.5113,7.5189,7.5038,7.5189,250200.0
2010-06-02 14:05:00,9.97,9.97,9.97,9.97,75800.0,7.5189,7.5189,7.5189,7.5189,75800.0
2010-06-02 14:10:00,9.97,9.97,9.97,9.97,157200.0,7.5189,7.5189,7.5189,7.5189,157200.0
2010-06-02 14:15:00,9.97,9.97,9.97,9.97,65600.0,7.5189,7.5189,7.5189,7.5189,65600.0
2010-06-02 14:20:00,9.97,9.97,9.96,9.97,65400.0,7.5189,7.5189,7.5113,7.5189,65400.0
2010-06-02 14:25:00,9.97,9.97,9.96,9.97,104000.0,7.5189,7.5189,7.5113,7.5189,104000.0
2010-06-02 14:30:00,9.97,9.98,9.97,9.98,74000.0,7.5189,7.5264,7.5189,7.5264,74000.0
2010-06-02 14:35:00,9.98,9.98,9.97,9.97,106600.0,7.5264,7.5264,7.5189,7.5189,106600.0
2010-06-02 14:40:00,9.97,9.99,9.97,9.99,263600.0,7.5189,7.5339,7.5189,7.5339,263600.0
2010-06-02 14:45:00,9.99,9.99,9.98,9.99,161200.0,7.5339,7.5339,7.5264,7.5339,161200.0
2010-06-02 14:50:00,9.98,10.0,9.98,9.99,172400.0,7.5264,7.5415,7.5264,7.5339,172400.0
2010-06-02 14:55:00,9.99,9.99,9.97,9.99,186400.0,7.5339,7.5339,7.5189,7.5339,186400.0
2010-06-02 15:00:00,9.98,10.0,9.98,9.99,150800.0,7.5264,7.5415,7.5264,7.5339,150800.0
2010-06-02 15:05:00,9.99,10.01,9.99,10.01,175400.0,7.5339,7.549,7.5339,7.549,175400.0
2010-06-02 15:10:00,10.01,10.01,10.01,10.01,94000.0,7.549,7.549,7.549,7.549,94000.0
2010-06-02 15:15:00,10.01,10.01,9.99,10.0,160000.0,7.549,7.549,7.5339,7.5415,160000.0
2010-06-02 15:20:00,9.99,10.0,9.99,10.0,74400.0,7.5339,7.5415,7.5339,7.5415,74400.0
2010-06-02 15:25:00,10.0,10.0,9.98,10.0,389000.0,7.5415,7.5415,7.5264,7.5415,389000.0
2010-06-02 15:30:00,10.0,10.01,9.99,9.99,310200.0,7.5415,7.549,7.5339,7.5339,310200.0
2010-06-02 15:35:00,9.99,9.99,9.98,9.99,233400.0,7.5339,7.5339,7.5264,7.5339,233400.0
2010-06-02 15:40:00,9.99,10.0,9.99,10.0,151000.0,7.5339,7.5415,7.5339,7.5415,151000.0
2010-06-02 15:45:00,10.0,10.0,9.99,9.99,216200.0,7.5415,7.5415,7.5339,7.5339,216200.0
2010-06-02 15:50:00,9.99,10.01,9.99,10.01,345000.0,7.5339,7.549,7.5339,7.549,345000.0
2010-06-02 15:55:00,10.01,10.03,10.0,10.03,595600.0,7.549,7.5641,7.5415,7.5641,595600.0
2010-06-03 09:30:00,10.06,10.12,10.01,10.11,133000.0,7.5867,7.632,7.549,7.6244,133000.0
2010-06-03 09:35:00,10.11,10.12,10.06,10.11,482800.0,7.6244,7.632,7.5867,7.6244,482800.0
2010-06-03 09:40:00,10.11,10.11,10.06,10.06,125800.0,7.6244,7.6244,7.5867,7.5867,125800.0
2010-06-03 09:45:00,10.07,10.1,10.07,10.1,155000.0,7.5943,7.6169,7.5943,7.6169,155000.0
2010-06-03 09:50:00,10.1,10.1,10.09,10.09,139600.0,7.6169,7.6169,7.6094,7.6094,139600.0
2010-06-03 09:55:00,10.09,10.13,10.09,10.12,206400.0,7.6094,7.6395,7.6094,7.632,206400.0
2010-06-03 10:00:00,10.12,10.13,10.06,10.1,416800.0,7.632,7.6395,7.5867,7.6169,416800.0
2010-06-03 10:05:00,10.1,10.1,10.07,10.08,293000.0,7.6169,7.6169,7.5943,7.6018,293000.0
2010-06-03 10:10:00,10.08,10.1,10.08,10.08,96800.0,7.6018,7.6169,7.6018,7.6018,96800.0
2010-06-03 10:15:00,10.08,10.08,10.05,10.05,147200.0,7.6018,7.6018,7.5792,7.5792,147200.0
2010-06-03 10:20:00,10.05,10.08,10.05,10.05,243200.0,7.5792,7.6018,7.5792,7.5792,243200.0
2010-06-03 10:25:00,10.05,10.06,10.05,10.06,182200.0,7.5792,7.5867,7.5792,7.5867,182200.0
2010-06-03 10:30:00,10.06,10.06,10.04,10.06,186800.0,7.5867,7.5867,7.5716,7.5867,186800.0
2010-06-03 10:35:00,10.06,10.06,10.02,10.03,181400.0,7.5867,7.5867,7.5566,7.5641,181400.0
2010-06-03 10:40:00,10.03,10.03,9.99,10.0,454400.0,7.5641,7.5641,7.5339,7.5415,454400.0
2010-06-03 10:45:00,9.99,10.01,9.99,10.0,236600.0,7.5339,7.549,7.5339,7.5415,236600.0
2010-06-03 10:50:00,10.0,10.02,10.0,10.01,152000.0,7.5415,7.5566,7.5415,7.549,152000.0
2010-06-03 10:55:00,10.01,10.03,10.01,10.02,123000.0,7.549,7.5641,7.549,7.5566,123000.0
2010-06-03 11:00:00,10.02,10.02,10.0,10.01,172600.0,7.5566,7.5566,7.5415,7.549,172600.0
2010-06-03 11:05:00,10.0,10.01,10.0,10.01,72600.0,7.5415,7.549,7.5415,7.549,72600.0
2010-06-03 11:10:00,10.01,10.01,10.01,10.01,55200.0,7.549,7.549,7.549,7.549,55200.0
2010-06-03 11:15:00,10.01,10.01,10.01,10.01,27800.0,7.549,7.549,7.549,7.549,27800.0
2010-06-03 11:20:00,10.01,10.01,9.98,9.98,337600.0,7.549,7.549,7.5264,7.5264,337600.0
2010-06-03 11:25:00,9.98,9.98,9.95,9.96,256400.0,7.5264,7.5264,7.5038,7.5113,256400.0
2010-06-03 11:30:00,9.96,9.96,9.95,9.95,355000.0,7.5113,7.5113,7.5038,7.5038,355000.0
2010-06-03 11:35:00,9.96,9.97,9.95,9.96,48200.0,7.5113,7.5189,7.5038,7.5113,48200.0
2010-06-03 11:40:00,9.97,9.97,9.95,9.96,146000.0,7.5189,7.5189,7.5038,7.5113,146000.0
2010-06-03 11:45:00,9.95,9.96,9.95,9.96,391400.0,7.5038,7.5113,7.5038,7.5113,391400.0
2010-06-03 11:50:00,9.96,9.97,9.96,9.96,38600.0,7.5113,7.5189,7.5113,7.5113,38600.0
2010-06-03 11:55:00,9.96,9.97,9.96,9.96,25200.0,7.5113,7.5189,7.5113,7.5113,25200.0
2010-06-03 12:00:00,9.96,9.97,9.96,9.96,134200.0,7.5113,7.5189,7.5113,7.5113,134200.0
2010-06-03 12:05:00,9.96,9.97,9.95,9.96,225000.0,7.5113,7.5189,7.5038,7.5113,225000.0
2010-06-03 12:10:00,9.96,9.96,9.94,9.94,285400.0,7.5113,7.5113,7.4962,7.4962,285400.0
2010-06-03 12:15:00,9.94,9.96,9.94,9.96,452400.0,7.4962,7.5113,7.4962,7.5113,452400.0
2010-06-03 12:20:00,9.96,9.96,9.93,9.93,442000.0,7.5113,7.5113,7.4887,7.4887,442000.0
2010-06-03 12:25:00,9.93,9.93,9.9,9.9,159600.0,7.4887,7.4887,7.4661,7.4661,159600.0
2010-06-03 12:30:00,9.9,9.92,9.9,9.91,172000.0,7.4661,7.4812,7.4661,7.4736,172000.0
2010-06-03 12:35:00,9.9,9.94,9.9,9.93,136800.0,7.4661,7.4962,7.4661,7.4887,136800.0
2010-06-03 12:40:00,9.93,9.94,9.93,9.93,38600.0,7.4887,7.4962,7.4887,7.4887,38600.0
2010-06-03 12:45:00,9.93,9.94,9.91,9.92,170000.0,7.4887,7.4962,7.4736,7.4812,170000.0
2010-06-03 12:50:00,9.91,9.93,9.91,9.92,167000.0,7.4736,7.4887,7.4736,7.4812,167000.0
2010-06-03 12:55:00,9.93,9.93,9.92,9.92,50000.0,7.4887,7.4887,7.4812,7.4812,50000.0
2010-06-03 13:00:00,9.92,9.93,9.92,9.93,95400.0,7.4812,7.4887,7.4812,7.4887,95400.0
2010-06-03 13:05:00,9.93,9.94,9.93,9.94,175600.0,7.4887,7.4962,7.4887,7.4962,175600.0
2010-06-03 13:10:00,9.94,9.94,9.93,9.93,325800.0,7.4962,7.4962,7.4887,7.4887,325800.0
2010-06-03 13:15:00,9.93,9.94,9.9,9.9,186800.0,7.4887,7.4962,7.4661,7.4661,186800.0
2010-06-03 13:20:00,9.9,9.9,9.9,9.9,85200.0,7.4661,7.4661,7.4661,7.4661,85200.0
2010-06-03 13:25:00,9.9,9.9,9.9,9.9,53400.0,7.4661,7.4661,7.4661,7.4661,53400.0
2010-06-03 13:30:00,9.9,9.9,9.9,9.9,153600.0,7.4661,7.4661,7.4661,7.4661,153600.0
2010-06-03 13:35:00,9.9,9.93,9.9,9.93,151600.0,7.4661,7.4887,7.4661,7.4887,151600.0
2010-06-03 13:40:00,9.93,9.93,9.92,9.93,135400.0,7.4887,7.4887,7.4812,7.4887,135400.0
2010-06-03 13:45:00,9.93,9.94,9.93,9.94,73600.0,7.4887,7.4962,7.4887,7.4962,73600.0
2010-06-03 13:50:00,9.93,9.94,9.92,9.94,278200.0,7.4887,7.4962,7.4812,7.4962,278200.0
2010-06-03 13:55:00,9.94,9.94,9.93,9.93,53200.0,7.4962,7.4962,7.4887,7.4887,53200.0
2010-06-03 14:00:00,9.93,9.96,9.93,9.94,745200.0,7.4887,7.5113,7.4887,7.4962,745200.0
2010-06-03 14:05:00,9.94,9.95,9.94,9.95,67800.0,7.4962,7.5038,7.4962,7.5038,67800.0
2010-06-03 14:10:00,9.95,9.98,9.95,9.97,98400.0,7.5038,7.5264,7.5038,7.5189,98400.0
2010-06-03 14:15:00,9.97,9.97,9.96,9.97,46000.0,7.5189,7.5189,7.5113,7.5189,46000.0
2010-06-03 14:20:00,9.97,9.97,9.96,9.97,56400.0,7.5189,7.5189,7.5113,7.5189,56400.0
2010-06-03 14:25:00,9.97,9.97,9.96,9.96,112200.0,7.5189,7.5189,7.5113,7.5113,112200.0
2010-06-03 14:30:00,9.96,9.97,9.95,9.97,121800.0,7.5113,7.5189,7.5038,7.5189,121800.0
2010-06-03 14:35:00,9.97,10.01,9.97,10.01,217000.0,7.5189,7.549,7.5189,7.549,217000.0
2010-06-03 14:40:00,10.01,10.01,10.0,10.0,91400.0,7.549,7.549,7.5415,7.5415,91400.0
2010-06-03 14:45:00,10.01,10.01,10.0,10.01,41200.0,7.549,7.549,7.5415,7.549,41200.0
2010-06-03 14:50:00,10.0,10.01,10.0,10.01,22600.0,7.5415,7.549,7.5415,7.549,22600.0
2010-06-03 14:55:00,10.01,10.01,9.99,9.99,146400.0,7.549,7.549,7.5339,7.5339,146400.0
2010-06-03 15:00:00,9.99,10.01,9.99,9.99,199600.0,7.5339,7.549,7.5339,7.5339,199600.0
2010-06-03 15:05:00,9.99,9.99,9.98,9.99,131200.0,7.5339,7.5339,7.5264,7.5339,131200.0
2010-06-03 15:10:00,9.98,9.99,9.98,9.99,62600.0,7.5264,7.5339,7.5264,7.5339,62600.0
2010-06-03 15:15:00,9.99,9.99,9.97,9.97,158400.0,7.5339,7.5339,7.5189,7.5189,158400.0
2010-06-03 15:20:00,9.97,10.0,9.97,10.0,103800.0,7.5189,7.5415,7.5189,7.5415,103800.0
2010-06-03 15:25:00,9.99,10.01,9.99,10.01,69800.0,7.5339,7.549,7.5339,7.549,69800.0
2010-06-03 15:30:00,10.01,10.01,9.99,9.99,110000.0,7.549,7.549,7.5339,7.5339,110000.0
2010-06-03 15:35:00,9.99,10.01,9.99,10.0,221800.0,7.5339,7.549,7.5339,7.5415,221800.0
2010-06-03 15:40:00,10.01,10.01,10.0,10.01,48400.0,7.549,7.549,7.5415,7.549,48400.0
2010-06-03 15:45:00,10.0,10.01,9.99,10.0,202400.0,7.5415,7.549,7.5339,7.5415,202400.0
2010-06-03 15:50:00,9.99,9.99,9.98,9.99,189400.0,7.5339,7.5339,7.5264,7.5339,189400.0
2010-06-03 15:55:00,9.99,10.0,9.98,9.99,444800.0,7.5339,7.5415,7.5264,7.5339,444800.0
2010-06-04 09:30:00,9.88,9.94,9.82,9.93,257600.0,7.451,7.4962,7.4057,7.4887,257600.0
2010-06-04 09:35:00,9.93,9.94,9.9,9.92,270800.0,7.4887,7.4962,7.4661,7.4812,270800.0
2010-06-04 09:40:00,9.92,9.92,9.9,9.92,212200.0,7.4812,7.4812,7.4661,7.4812,212200.0
2010-06-04 09:45:00,9.91,9.92,9.9,9.91,329200.0,7.4736,7.4812,7.4661,7.4736,329200.0
2010-06-04 09:50:00,9.91,9.91,9.88,9.88,292200.0,7.4736,7.4736,7.451,7.451,292200.0
2010-06-04 09:55:00,9.88,9.9,9.88,9.88,203600.0,7.451,7.4661,7.451,7.451,203600.0
2010-06-04 10:00:00,9.88,9.9,9.88,9.88,248000.0,7.451,7.4661,7.451,7.451,248000.0
2010-06-04 10:05:00,9.88,9.9,9.88,9.88,119800.0,7.451,7.4661,7.451,7.451,119800.0
2010-06-04 10:10:00,9.88,9.91,9.88,9.9,173200.0,7.451,7.4736,7.451,7.4661,173200.0
2010-06-04 10:15:00,9.91,9.92,9.9,9.9,118600.0,7.4736,7.4812,7.4661,7.4661,118600.0
2010-06-04 10:20:00,9.9,9.9,9.87,9.88,191800.0,7.4661,7.4661,7.4434,7.451,191800.0
2010-06-04 10:25:00,9.88,9.88,9.87,9.88,57400.0,7.451,7.451,7.4434,7.451,57400.0
2010-06-04 10:30:00,9.88,9.88,9.87,9.88,254200.0,7.451,7.451,7.4434,7.451,254200.0
2010-06-04 10:35:00,9.87,9.91,9.87,9.89,132600.0,7.4434,7.4736,7.4434,7.4585,132600.0
2010-06-04 10:40:00,9.88,9.89,9.88,9.88,49800.0,7.451,7.4585,7.451,7.451,49800.0
2010-06-04 10:45:00,9.88,9.88,9.87,9.88,189000.0,7.451,7.451,7.4434,7.451,189000.0
2010-06-04 10:50:00,9.88,9.88,9.87,9.88,120000.0,7.451,7.451,7.4434,7.451,120000.0
2010-06-04 10:55:00,9.88,9.88,9.88,9.88,88200.0,7.451,7.451,7.451,7.451,88200.0
2010-06-04 11:00:00,9.88,9.88,9.88,9.88,71400.0,7.451,7.451,7.451,7.451,71400.0
2010-06-04 11:05:00,9.88,9.88,9.88,9.88,22400.0,7.451,7.451,7.451,7.451,22400.0
2010-06-04 11:10:00,9.88,9.88,9.88,9.88,46600.0,7.451,7.451,7.451,7.451,46600.0
2010-06-04 11:15:00,9.88,9.88,9.87,9.88,145000.0,7.451,7.451,7.4434,7.451,145000.0
2010-06-04 11:20:00,9.88,9.88,9.87,9.87,90800.0,7.451,7.451,7.4434,7.4434,90800.0
2010-06-04 11:25:00,9.88,9.88,9.85,9.85,270400.0,7.451,7.451,7.4284,7.4284,270400.0
2010-06-04 11:30:00,9.85,9.85,9.84,9.84,46400.0,7.4284,7.4284,7.4208,7.4208,46400.0
2010-06-04 11:35:00,9.84,9.85,9.83,9.83,257400.0,7.4208,7.4284,7.4133,7.4133,257400.0
2010-06-04 11:40:00,9.83,9.83,9.83,9.83,115800.0,7.4133,7.4133,7.4133,7.4133,115800.0
2010-06-04 11:45:00,9.83,9.84,9.83,9.83,224600.0,7.4133,7.4208,7.4133,7.4133,224600.0
2010-06-04 11:50:00,9.83,9.83,9.81,9.81,446000.0,7.4133,7.4133,7.3982,7.3982,446000.0
2010-06-04 11:55:00,9.81,9.81,9.8,9.81,131400.0,7.3982,7.3982,7.3907,7.3982,131400.0
2010-06-04 12:00:00,9.8,9.8,9.77,9.78,261800.0,7.3907,7.3907,7.368,7.3756,261800.0
2010-06-04 12:05:00,9.78,9.79,9.77,9.79,103800.0,7.3756,7.3831,7.368,7.3831,103800.0
2010-06-04 12:10:00,9.79,9.82,9.79,9.82,86400.0,7.3831,7.4057,7.3831,7.4057,86400.0
2010-06-04 12:15:00,9.82,9.83,9.81,9.82,37400.0,7.4057,7.4133,7.3982,7.4057,37400.0
2010-06-04 12:20:00,9.82,9.82,9.81,9.81,15600.0,7.4057,7.4057,7.3982,7.3982,15600.0
2010-06-04 12:25:00,9.82,9.82,9.81,9.81,76400.0,7.4057,7.4057,7.3982,7.3982,76400.0
2010-06-04 12:30:00,9.81,9.81,9.78,9.78,225600.0,7.3982,7.3982,7.3756,7.3756,225600.0
2010-06-04 12:35:00,9.78,9.79,9.77,9.79,112000.0,7.3756,7.3831,7.368,7.3831,112000.0
2010-06-04 12:40:00,9.79,9.79,9.77,9.78,49600.0,7.3831,7.3831,7.368,7.3756,49600.0
2010-06-04 12:45:00,9.78,9.79,9.77,9.79,58400.0,7.3756,7.3831,7.368,7.3831,58400.0
2010-06-04 12:50:00,9.8,9.81,9.79,9.81,98400.0,7.3907,7.3982,7.3831,7.3982,98400.0
2010-06-04 12:55:00,9.81,9.82,9.81,9.81,45000.0,7.3982,7.4057,7.3982,7.3982,45000.0
2010-06-04 13:00:00,9.81,9.83,9.81,9.82,108200.0,7.3982,7.4133,7.3982,7.4057,108200.0
2010-06-04 13:05:00,9.82,9.83,9.8,9.8,186800.0,7.4057,7.4133,7.3907,7.3907,186800.0
2010-06-04 13:10:00,9.8,9.81,9.78,9.78,104400.0,7.3907,7.3982,7.3756,7.3756,104400.0
2010-06-04 13:15:00,9.78,9.79,9.78,9.78,82800.0,7.3756,7.3831,7.3756,7.3756,82800.0
2010-06-04 13:20:00,9.78,9.79,9.78,9.78,119000.0,7.3756,7.3831,7.3756,7.3756,119000.0
2010-06-04 13:25:00,9.78,9.78,9.75,9.76,348400.0,7.3756,7.3756,7.3529,7.3605,348400.0
2010-06-04 13:30:00,9.77,9.77,9.76,9.76,28400.0,7.368,7.368,7.3605,7.3605,28400.0
2010-06-04 13:35:00,9.76,9.78,9.76,9.77,125400.0,7.3605,7.3756,7.3605,7.368,125400.0
2010-06-04 13:40:00,9.77,9.78,9.77,9.78,47200.0,7.368,7.3756,7.368,7.3756,47200.0
2010-06-04 13:45:00,9.78,9.79,9.78,9.79,55400.0,7.3756,7.3831,7.3756,7.3831,55400.0
2010-06-04 13:50:00,9.79,9.79,9.77,9.78,231000.0,7.3831,7.3831,7.368,7.3756,231000.0
2010-06-04 13:55:00,9.78,9.78,9.76,9.78,161800.0,7.3756,7.3756,7.3605,7.3756,161800.0
2010-06-04 14:00:00,9.78,9.8,9.78,9.8,125000.0,7.3756,7.3907,7.3756,7.3907,125000.0
2010-06-04 14:05:00,9.8,9.8,9.78,9.78,143400.0,7.3907,7.3907,7.3756,7.3756,143400.0
2010-06-04 14:10:00,9.77,9.79,9.77,9.79,115800.0,7.368,7.3831,7.368,7.3831,115800.0
2010-06-04 14:15:00,9.79,9.81,9.78,9.8,242800.0,7.3831,7.3982,7.3756,7.3907,242800.0
2010-06-04 14:20:00,9.8,9.81,9.8,9.81,87600.0,7.3907,7.3982,7.3907,7.3982,87600.0
2010-06-04 14:25:00,9.8,9.8,9.79,9.8,205000.0,7.3907,7.3907,7.3831,7.3907,205000.0
2010-06-04 14:30:00,9.8,9.81,9.8,9.8,68400.0,7.3907,7.3982,7.3907,7.3907,68400.0
2010-06-04 14:35:00,9.8,9.8,9.78,9.79,83000.0,7.3907,7.3907,7.3756,7.3831,83000.0
2010-06-04 14:40:00,9.79,9.79,9.76,9.76,147800.0,7.3831,7.3831,7.3605,7.3605,147800.0
2010-06-04 14:45:00,9.76,9.76,9.74,9.74,413000.0,7.3605,7.3605,7.3454,7.3454,413000.0
2010-06-04 14:50:00,9.74,9.74,9.71,9.72,184000.0,7.3454,7.3454,7.3228,7.3303,184000.0
2010-06-04 14:55:00,9.72,9.74,9.72,9.74,113600.0,7.3303,7.3454,7.3303,7.3454,113600.0
2010-06-04 15:00:00,9.73,9.74,9.72,9.72,132000.0,7.3379,7.3454,7.3303,7.3303,132000.0
2010-06-04 15:05:00,9.72,9.73,9.72,9.72,262200.0,7.3303,7.3379,7.3303,7.3303,262200.0
2010-06-04 15:10:00,9.72,9.72,9.72,9.72,96200.0,7.3303,7.3303,7.3303,7.3303,96200.0
2010-06-04 15:15:00,9.72,9.72,9.71,9.72,226600.0,7.3303,7.3303,7.3228,7.3303,226600.0
2010-06-04 15:20:00,9.72,9.72,9.7,9.71,199000.0,7.3303,7.3303,7.3152,7.3228,199000.0
2010-06-04 15:25:00,9.72,9.72,9.67,9.67,591200.0,7.3303,7.3303,7.2926,7.2926,591200.0
2010-06-04 15:30:00,9.68,9.68,9.67,9.68,409400.0,7.3002,7.3002,7.2926,7.3002,409400.0
2010-06-04 15:35:00,9.68,9.7,9.67,9.69,452400.0,7.3002,7.3152,7.2926,7.3077,452400.0
2010-06-04 15:40:00,9.69,9.7,9.64,9.65,755200.0,7.3077,7.3152,7.27,7.2775,755200.0
2010-06-04 15:45:00,9.65,9.68,9.65,9.65,1369800.0,7.2775,7.3002,7.2775,7.2775,1369800.0
2010-06-04 15:50:00,9.66,9.67,9.63,9.65,630200.0,7.2851,7.2926,7.2624,7.2775,630200.0
2010-06-04 15:55:00,9.65,9.67,9.64,9.67,1106400.0,7.2775,7.2926,7.27,7.2926,1106400.0
2010-06-07 09:30:00,9.65,9.69,9.63,9.63,141800.0,7.2775,7.3077,7.2624,7.2624,141800.0
2010-06-07 09:35:00,9.63,9.64,9.63,9.63,83200.0,7.2624,7.27,7.2624,7.2624,83200.0
2010-06-07 09:40:00,9.63,9.64,9.63,9.63,77000.0,7.2624,7.27,7.2624,7.2624,77000.0
2010-06-07 09:45:00,9.63,9.65,9.63,9.65,84400.0,7.2624,7.2775,7.2624,7.2775,84400.0
2010-06-07 09:50:00,9.65,9.65,9.63,9.63,119800.0,7.2775,7.2775,7.2624,7.2624,119800.0
2010-06-07 09:55:00,9.63,9.65,9.63,9.65,177600.0,7.2624,7.2775,7.2624,7.2775,177600.0
2010-06-07 10:00:00,9.65,9.67,9.64,9.67,82400.0,7.2775,7.2926,7.27,7.2926,82400.0
2010-06-07 10:05:00,9.67,9.69,9.66,9.68,116200.0,7.2926,7.3077,7.2851,7.3002,116200.0
2010-06-07 10:10:00,9.67,9.7,9.67,9.69,170000.0,7.2926,7.3152,7.2926,7.3077,170000.0
2010-06-07 10:15:00,9.69,9.7,9.68,9.7,225000.0,7.3077,7.3152,7.3002,7.3152,225000.0
2010-06-07 10:20:00,9.7,9.72,9.7,9.71,165200.0,7.3152,7.3303,7.3152,7.3228,165200.0
2010-06-07 10:25:00,9.71,9.72,9.7,9.71,91600.0,7.3228,7.3303,7.3152,7.3228,91600.0
2010-06-07 10:30:00,9.7,9.71,9.69,9.7,124000.0,7.3152,7.3228,7.3077,7.3152,124000.0
2010-06-07 10:35:00,9.7,9.71,9.68,9.68,97600.0,7.3152,7.3228,7.3002,7.3002,97600.0
2010-06-07 10:40:00,9.69,9.71,9.69,9.7,123000.0,7.3077,7.3228,7.3077,7.3152,123000.0
2010-06-07 10:45:00,9.69,9.7,9.68,9.69,87200.0,7.3077,7.3152,7.3002,7.3077,87200.0
2010-06-07 10:50:00,9.69,9.69,9.65,9.65,201200.0,7.3077,7.3077,7.2775,7.2775,201200.0
2010-06-07 10:55:00,9.65,9.66,9.63,9.65,361000.0,7.2775,7.2851,7.2624,7.2775,361000.0
2010-06-07 11:00:00,9.65,9.67,9.65,9.66,137200.0,7.2775,7.2926,7.2775,7.2851,137200.0
2010-06-07 11:05:00,9.66,9.66,9.65,9.66,90600.0,7.2851,7.2851,7.2775,7.2851,90600.0
2010-06-07 11:10:00,9.66,9.66,9.64,9.64,68800.0,7.2851,7.2851,7.27,7.27,68800.0
2010-06-07 11:15:00,9.64,9.65,9.63,9.63,93000.0,7.27,7.2775,7.2624,7.2624,93000.0
2010-06-07 11:20:00,9.63,9.65,9.63,9.65,95200.0,7.2624,7.2775,7.2624,7.2775,95200.0
2010-06-07 11:25:00,9.65,9.67,9.64,9.67,127800.0,7.2775,7.2926,7.27,7.2926,127800.0
2010-06-07 11:30:00,9.67,9.69,9.67,9.69,98800.0,7.2926,7.3077,7.2926,7.3077,98800.0
2010-06-07 11:35:00,9.69,9.7,9.68,9.69,114800.0,7.3077,7.3152,7.3002,7.3077,114800.0
2010-06-07 11:40:00,9.7,9.71,9.69,9.71,116200.0,7.3152,7.3228,7.3077,7.3228,116200.0
2010-06-07 11:45:00,9.71,9.71,9.68,9.68,103600.0,7.3228,7.3228,7.3002,7.3002,103600.0
2010-06-07 11:50:00,9.68,9.7,9.68,9.69,108200.0,7.3002,7.3152,7.3002,7.3077,108200.0
2010-06-07 11:55:00,9.68,9.7,9.68,9.7,63200.0,7.3002,7.3152,7.3002,7.3152,63200.0
2010-06-07 12:00:00,9.7,9.71,9.68,9.71,88600.0,7.3152,7.3228,7.3002,7.3228,88600.0
2010-06-07 12:05:00,9.71,9.72,9.7,9.71,99600.0,7.3228,7.3303,7.3152,7.3228,99600.0
2010-06-07 12:10:00,9.72,9.72,9.7,9.7,47600.0,7.3303,7.3303,7.3152,7.3152,47600.0
2010-06-07 12:15:00,9.7,9.71,9.69,9.69,19400.0,7.3152,7.3228,7.3077,7.3077,19400.0
2010-06-07 12:20:00,9.69,9.7,9.69,9.69,68400.0,7.3077,7.3152,7.3077,7.3077,68400.0
2010-06-07 12:25:00,9.7,9.7,9.68,9.68,53000.0,7.3152,7.3152,7.3002,7.3002,53000.0
2010-06-07 12:30:00,9.68,9.69,9.67,9.67,91600.0,7.3002,7.3077,7.2926,7.2926,91600.0
2010-06-07 12:35:00,9.67,9.68,9.67,9.68,424800.0,7.2926,7.3002,7.2926,7.3002,424800.0
2010-06-07 12:40:00,9.68,9.7,9.67,9.67,59400.0,7.3002,7.3152,7.2926,7.2926,59400.0
2010-06-07 12:45:00,9.67,9.68,9.66,9.67,101000.0,7.2926,7.3002,7.2851,7.2926,101000.0
2010-06-07 12:50:00,9.67,9.69,9.67,9.69,68800.0,7.2926,7.3077,7.2926,7.3077,68800.0
2010-06-07 12:55:00,9.69,9.69,9.68,9.69,71600.0,7.3077,7.3077,7.3002,7.3077,71600.0
2010-06-07 13:00:00,9.68,9.68,9.67,9.68,53800.0,7.3002,7.3002,7.2926,7.3002,53800.0
2010-06-07 13:05:00,9.68,9.69,9.68,9.69,72600.0,7.3002,7.3077,7.3002,7.3077,72600.0
2010-06-07 13:10:00,9.69,9.69,9.68,9.68,64400.0,7.3077,7.3077,7.3002,7.3002,64400.0
2010-06-07 13:15:00,9.69,9.71,9.68,9.71,57400.0,7.3077,7.3228,7.3002,7.3228,57400.0
2010-06-07 13:20:00,9.71,9.71,9.7,9.7,48400.0,7.3228,7.3228,7.3152,7.3152,48400.0
2010-06-07 13:25:00,9.71,9.71,9.7,9.7,31400.0,7.3228,7.3228,7.3152,7.3152,31400.0
2010-06-07 13:30:00,9.71,9.71,9.7,9.71,62800.0,7.3228,7.3228,7.3152,7.3228,62800.0
2010-06-07 13:35:00,9.71,9.71,9.7,9.7,58200.0,7.3228,7.3228,7.3152,7.3152,58200.0
2010-06-07 13:40:00,9.7,9.71,9.69,9.7,266600.0,7.3152,7.3228,7.3077,7.3152,266600.0
2010-06-07 13:45:00,9.7,9.72,9.69,9.7,93400.0,7.3152,7.3303,7.3077,7.3152,93400.0
2010-06-07 13:50:00,9.7,9.7,9.69,9.69,50400.0,7.3152,7.3152,7.3077,7.3077,50400.0
2010-06-07 13:55:00,9.69,9.7,9.68,9.69,75800.0,7.3077,7.3152,7.3002,7.3077,75800.0
2010-06-07 14:00:00,9.69,9.71,9.69,9.71,73800.0,7.3077,7.3228,7.3077,7.3228,73800.0
2010-06-07 14:05:00,9.7,9.71,9.7,9.71,41400.0,7.3152,7.3228,7.3152,7.3228,41400.0
2010-06-07 14:10:00,9.7,9.71,9.7,9.7,192000.0,7.3152,7.3228,7.3152,7.3152,192000.0
2010-06-07 14:15:00,9.7,9.71,9.69,9.7,94200.0,7.3152,7.3228,7.3077,7.3152,94200.0
2010-06-07 14:20:00,9.7,9.7,9.68,9.69,70600.0,7.3152,7.3152,7.3002,7.3077,70600.0
2010-06-07 14:25:00,9.69,9.71,9.68,9.7,112000.0,7.3077,7.3228,7.3002,7.3152,112000.0
2010-06-07 14:30:00,9.7,9.7,9.68,9.68,53200.0,7.3152,7.3152,7.3002,7.3002,53200.0
2010-06-07 14:35:00,9.68,9.69,9.67,9.68,92400.0,7.3002,7.3077,7.2926,7.3002,92400.0
2010-06-07 14:40:00,9.68,9.68,9.67,9.67,85600.0,7.3002,7.3002,7.2926,7.2926,85600.0
2010-06-07 14:45:00,9.67,9.68,9.65,9.65,130600.0,7.2926,7.3002,7.2775,7.2775,130600.0
2010-06-07 14:50:00,9.66,9.67,9.65,9.66,124200.0,7.2851,7.2926,7.2775,7.2851,124200.0
2010-06-07 14:55:00,9.66,9.66,9.65,9.65,63600.0,7.2851,7.2851,7.2775,7.2775,63600.0
2010-06-07 15:00:00,9.65,9.67,9.65,9.67,151600.0,7.2775,7.2926,7.2775,7.2926,151600.0
2010-06-07 15:05:00,9.67,9.68,9.67,9.68,224800.0,7.2926,7.3002,7.2926,7.3002,224800.0
2010-06-07 15:10:00,9.68,9.68,9.66,9.66,113200.0,7.3002,7.3002,7.2851,7.2851,113200.0
2010-06-07 15:15:00,9.67,9.67,9.64,9.65,129600.0,7.2926,7.2926,7.27,7.2775,129600.0
2010-06-07 15:20:00,9.65,9.65,9.63,9.63,162000.0,7.2775,7.2775,7.2624,7.2624,162000.0
2010-06-07 15:25:00,9.63,9.63,9.61,9.61,115000.0,7.2624,7.2624,7.2474,7.2474,115000.0
2010-06-07 15:30:00,9.61,9.62,9.61,9.61,109200.0,7.2474,7.2549,7.2474,7.2474,109200.0
2010-06-07 15:35:00,9.61,9.63,9.61,9.62,189000.0,7.2474,7.2624,7.2474,7.2549,189000.0
2010-06-07 15:40:00,9.62,9.62,9.59,9.6,171400.0,7.2549,7.2549,7.2323,7.2398,171400.0
2010-06-07 15:45:00,9.59,9.6,9.59,9.6,97800.0,7.2323,7.2398,7.2323,7.2398,97800.0
2010-06-07 15:50:00,9.59,9.62,9.59,9.6,403400.0,7.2323,7.2549,7.2323,7.2398,403400.0
2010-06-07 15:55:00,9.6,9.6,9.58,9.58,602400.0,7.2398,7.2398,7.2247,7.2247,602400.0
2010-06-08 09:30:00,9.61,9.65,9.58,9.65,184600.0,7.2474,7.2775,7.2247,7.2775,184600.0
2010-06-08 09:35:00,9.65,9.66,9.56,9.59,257200.0,7.2775,7.2851,7.2097,7.2323,257200.0
2010-06-08 09:40:00,9.59,9.6,9.57,9.58,158200.0,7.2323,7.2398,7.2172,7.2247,158200.0
2010-06-08 09:45:00,9.58,9.6,9.56,9.59,174600.0,7.2247,7.2398,7.2097,7.2323,174600.0
2010-06-08 09:50:00,9.59,9.59,9.56,9.58,118800.0,7.2323,7.2323,7.2097,7.2247,118800.0
2010-06-08 09:55:00,9.58,9.59,9.54,9.55,138800.0,7.2247,7.2323,7.1946,7.2021,138800.0
2010-06-08 10:00:00,9.55,9.59,9.55,9.58,103400.0,7.2021,7.2323,7.2021,7.2247,103400.0
2010-06-08 10:05:00,9.58,9.61,9.58,9.61,215400.0,7.2247,7.2474,7.2247,7.2474,215400.0
2010-06-08 10:10:00,9.61,9.61,9.58,9.6,210400.0,7.2474,7.2474,7.2247,7.2398,210400.0
2010-06-08 10:15:00,9.59,9.62,9.59,9.6,640400.0,7.2323,7.2549,7.2323,7.2398,640400.0
2010-06-08 10:20:00,9.6,9.61,9.59,9.6,264800.0,7.2398,7.2474,7.2323,7.2398,264800.0
2010-06-08 10:25:00,9.6,9.61,9.59,9.61,165200.0,7.2398,7.2474,7.2323,7.2474,165200.0
2010-06-08 10:30:00,9.61,9.62,9.6,9.61,229000.0,7.2474,7.2549,7.2398,7.2474,229000.0
2010-06-08 10:35:00,9.61,9.62,9.59,9.6,249400.0,7.2474,7.2549,7.2323,7.2398,249400.0
2010-06-08 10:40:00,9.6,9.6,9.59,9.59,753800.0,7.2398,7.2398,7.2323,7.2323,753800.0
2010-06-08 10:45:00,9.59,9.6,9.58,9.6,97800.0,7.2323,7.2398,7.2247,7.2398,97800.0
2010-06-08 10:50:00,9.59,9.62,9.59,9.6,343000.0,7.2323,7.2549,7.2323,7.2398,343000.0
2010-06-08 10:55:00,9.61,9.63,9.6,9.63,265000.0,7.2474,7.2624,7.2398,7.2624,265000.0
2010-06-08 11:00:00,9.63,9.63,9.63,9.63,172200.0,7.2624,7.2624,7.2624,7.2624,172200.0
2010-06-08 11:05:00,9.63,9.65,9.63,9.65,567600.0,7.2624,7.2775,7.2624,7.2775,567600.0
2010-06-08 11:10:00,9.65,9.67,9.63,9.65,515600.0,7.2775,7.2926,7.2624,7.2775,515600.0
2010-06-08 11:15:00,9.64,9.66,9.64,9.66,276800.0,7.27,7.2851,7.27,7.2851,276800.0
2010-06-08 11:20:00,9.65,9.7,9.65,9.69,453000.0,7.2775,7.3152,7.2775,7.3077,453000.0
2010-06-08 11:25:00,9.7,9.7,9.67,9.67,271400.0,7.3152,7.3152,7.2926,7.2926,271400.0
2010-06-08 11:30:00,9.67,9.69,9.65,9.68,242800.0,7.2926,7.3077,7.2775,7.3002,242800.0
2010-06-08 11:35:00,9.68,9.68,9.66,9.67,383200.0,7.3002,7.3002,7.2851,7.2926,383200.0
2010-06-08 11:40:00,9.68,9.7,9.67,9.7,477600.0,7.3002,7.3152,7.2926,7.3152,477600.0
2010-06-08 11:45:00,9.7,9.71,9.68,9.71,643400.0,7.3152,7.3228,7.3002,7.3228,643400.0
2010-06-08 11:50:00,9.71,9.72,9.69,9.71,649800.0,7.3228,7.3303,7.3077,7.3228,649800.0
2010-06-08 11:55:00,9.71,9.72,9.7,9.71,380200.0,7.3228,7.3303,7.3152,7.3228,380200.0
2010-06-08 12:00:00,9.71,9.72,9.7,9.7,208600.0,7.3228,7.3303,7.3152,7.3152,208600.0
2010-06-08 12:05:00,9.7,9.7,9.68,9.69,330800.0,7.3152,7.3152,7.3002,7.3077,330800.0
2010-06-08 12:10:00,9.69,9.69,9.68,9.68,67000.0,7.3077,7.3077,7.3002,7.3002,67000.0
2010-06-08 12:15:00,9.69,9.7,9.68,9.69,226000.0,7.3077,7.3152,7.3002,7.3077,226000.0
2010-06-08 12:20:00,9.68,9.69,9.68,9.69,69600.0,7.3002,7.3077,7.3002,7.3077,69600.0
2010-06-08 12:25:00,9.69,9.7,9.69,9.7,66400.0,7.3077,7.3152,7.3077,7.3152,66400.0
2010-06-08 12:30:00,9.7,9.7,9.69,9.69,47600.0,7.3152,7.3152,7.3077,7.3077,47600.0
2010-06-08 12:35:00,9.69,9.69,9.68,9.69,92000.0,7.3077,7.3077,7.3002,7.3077,92000.0
2010-06-08 12:40:00,9.69,9.71,9.69,9.69,300400.0,7.3077,7.3228,7.3077,7.3077,300400.0
2010-06-08 12:45:00,9.7,9.71,9.69,9.71,255200.0,7.3152,7.3228,7.3077,7.3228,255200.0
2010-06-08 12:50:00,9.71,9.72,9.7,9.72,117800.0,7.3228,7.3303,7.3152,7.3303,117800.0
2010-06-08 12:55:00,9.72,9.74,9.72,9.74,130600.0,7.3303,7.3454,7.3303,7.3454,130600.0
2010-06-08 13:00:00,9.74,9.75,9.72,9.72,253400.0,7.3454,7.3529,7.3303,7.3303,253400.0
2010-06-08 13:05:00,9.72,9.72,9.72,9.72,143400.0,7.3303,7.3303,7.3303,7.3303,143400.0
2010-06-08 13:10:00,9.72,9.72,9.69,9.7,303600.0,7.3303,7.3303,7.3077,7.3152,303600.0
2010-06-08 13:15:00,9.7,9.71,9.7,9.71,126200.0,7.3152,7.3228,7.3152,7.3228,126200.0
2010-06-08 13:20:00,9.71,9.71,9.7,9.71,105800.0,7.3228,7.3228,7.3152,7.3228,105800.0
2010-06-08 13:25:00,9.71,9.73,9.71,9.72,206000.0,7.3228,7.3379,7.3228,7.3303,206000.0
2010-06-08 13:30:00,9.72,9.72,9.68,9.68,215200.0,7.3303,7.3303,7.3002,7.3002,215200.0
2010-06-08 13:35:00,9.68,9.71,9.68,9.71,356000.0,7.3002,7.3228,7.3002,7.3228,356000.0
2010-06-08 13:40:00,9.71,9.71,9.7,9.71,174200.0,7.3228,7.3228,7.3152,7.3228,174200.0
2010-06-08 13:45:00,9.71,9.71,9.69,9.69,95200.0,7.3228,7.3228,7.3077,7.3077,95200.0
2010-06-08 13:50:00,9.69,9.7,9.67,9.67,76600.0,7.3077,7.3152,7.2926,7.2926,76600.0
2010-06-08 13:55:00,9.67,9.7,9.65,9.68,170000.0,7.2926,7.3152,7.2775,7.3002,170000.0
2010-06-08 14:00:00,9.68,9.72,9.68,9.7,706200.0,7.3002,7.3303,7.3002,7.3152,706200.0
2010-06-08 14:05:00,9.71,9.71,9.7,9.71,74200.0,7.3228,7.3228,7.3152,7.3228,74200.0
2010-06-08 14:10:00,9.71,9.71,9.7,9.71,109000.0,7.3228,7.3228,7.3152,7.3228,109000.0
2010-06-08 14:15:00,9.71,9.72,9.69,9.72,326200.0,7.3228,7.3303,7.3077,7.3303,326200.0
2010-06-08 14:20:00,9.72,9.72,9.71,9.72,226200.0,7.3303,7.3303,7.3228,7.3303,226200.0
2010-06-08 14:25:00,9.72,9.72,9.7,9.71,156800.0,7.3303,7.3303,7.3152,7.3228,156800.0
2010-06-08 14:30:00,9.71,9.73,9.71,9.73,372200.0,7.3228,7.3379,7.3228,7.3379,372200.0
2010-06-08 14:35:00,9.73,9.74,9.72,9.73,406000.0,7.3379,7.3454,7.3303,7.3379,406000.0
2010-06-08 14:40:00,9.72,9.76,9.72,9.76,157800.0,7.3303,7.3605,7.3303,7.3605,157800.0
2010-06-08 14:45:00,9.75,9.76,9.72,9.73,327400.0,7.3529,7.3605,7.3303,7.3379,327400.0
2010-06-08 14:50:00,9.73,9.76,9.72,9.75,791200.0,7.3379,7.3605,7.3303,7.3529,791200.0
2010-06-08 14:55:00,9.75,9.75,9.74,9.75,219600.0,7.3529,7.3529,7.3454,7.3529,219600.0
2010-06-08 15:00:00,9.75,9.76,9.74,9.75,327400.0,7.3529,7.3605,7.3454,7.3529,327400.0
2010-06-08 15:05:00,9.75,9.75,9.74,9.74,272400.0,7.3529,7.3529,7.3454,7.3454,272400.0
2010-06-08 15:10:00,9.75,9.76,9.74,9.74,382000.0,7.3529,7.3605,7.3454,7.3454,382000.0
2010-06-08 15:15:00,9.74,9.74,9.72,9.74,290400.0,7.3454,7.3454,7.3303,7.3454,290400.0
2010-06-08 15:20:00,9.74,9.75,9.73,9.74,379800.0,7.3454,7.3529,7.3379,7.3454,379800.0
2010-06-08 15:25:00,9.74,9.79,9.74,9.79,386400.0,7.3454,7.3831,7.3454,7.3831,386400.0
2010-06-08 15:30:00,9.79,9.81,9.78,9.78,878600.0,7.3831,7.3982,7.3756,7.3756,878600.0
2010-06-08 15:35:00,9.78,9.8,9.78,9.8,592600.0,7.3756,7.3907,7.3756,7.3907,592600.0
2010-06-08 15:40:00,9.8,9.82,9.79,9.81,772200.0,7.3907,7.4057,7.3831,7.3982,772200.0
2010-06-08 15:45:00,9.82,9.82,9.81,9.81,729400.0,7.4057,7.4057,7.3982,7.3982,729400.0
2010-06-08 15:50:00,9.81,9.83,9.81,9.81,710800.0,7.3982,7.4133,7.3982,7.3982,710800.0
2010-06-08 15:55:00,9.81,9.81,9.8,9.81,1184600.0,7.3982,7.3982,7.3907,7.3982,1184600.0
2010-06-09 09:30:00,9.91,9.96,9.87,9.93,390800.0,7.4736,7.5113,7.4434,7.4887,390800.0
2010-06-09 09:35:00,9.92,9.94,9.9,9.9,335000.0,7.4812,7.4962,7.4661,7.4661,335000.0
2010-06-09 09:40:00,9.9,9.9,9.87,9.89,216400.0,7.4661,7.4661,7.4434,7.4585,216400.0
2010-06-09 09:45:00,9.89,9.9,9.86,9.88,402800.0,7.4585,7.4661,7.4359,7.451,402800.0
2010-06-09 09:50:00,9.88,9.88,9.87,9.88,140800.0,7.451,7.451,7.4434,7.451,140800.0
2010-06-09 09:55:00,9.88,9.89,9.87,9.88,108200.0,7.451,7.4585,7.4434,7.451,108200.0
2010-06-09 10:00:00,9.89,9.9,9.88,9.88,236800.0,7.4585,7.4661,7.451,7.451,236800.0
2010-06-09 10:05:00,9.88,9.88,9.86,9.88,765600.0,7.451,7.451,7.4359,7.451,765600.0
2010-06-09 10:10:00,9.88,9.91,9.88,9.9,222400.0,7.451,7.4736,7.451,7.4661,222400.0
2010-06-09 10:15:00,9.9,9.9,9.9,9.9,165600.0,7.4661,7.4661,7.4661,7.4661,165600.0
2010-06-09 10:20:00,9.9,9.94,9.9,9.93,366800.0,7.4661,7.4962,7.4661,7.4887,366800.0
2010-06-09 10:25:00,9.93,9.94,9.92,9.93,369400.0,7.4887,7.4962,7.4812,7.4887,369400.0
2010-06-09 10:30:00,9.92,9.93,9.9,9.9,179000.0,7.4812,7.4887,7.4661,7.4661,179000.0
2010-06-09 10:35:00,9.9,9.9,9.88,9.88,176600.0,7.4661,7.4661,7.451,7.451,176600.0
2010-06-09 10:40:00,9.88,9.9,9.87,9.88,304800.0,7.451,7.4661,7.4434,7.451,304800.0
2010-06-09 10:45:00,9.88,9.9,9.88,9.9,286600.0,7.451,7.4661,7.451,7.4661,286600.0
2010-06-09 10:50:00,9.9,9.91,9.9,9.9,106200.0,7.4661,7.4736,7.4661,7.4661,106200.0
2010-06-09 10:55:00,9.9,9.92,9.9,9.91,136800.0,7.4661,7.4812,7.4661,7.4736,136800.0
2010-06-09 11:00:00,9.92,9.93,9.9,9.92,340400.0,7.4812,7.4887,7.4661,7.4812,340400.0
2010-06-09 11:05:00,9.92,9.94,9.92,9.94,180200.0,7.4812,7.4962,7.4812,7.4962,180200.0
2010-06-09 11:10:00,9.94,9.95,9.93,9.95,88800.0,7.4962,7.5038,7.4887,7.5038,88800.0
2010-06-09 11:15:00,9.95,9.95,9.94,9.94,282400.0,7.5038,7.5038,7.4962,7.4962,282400.0
2010-06-09 11:20:00,9.94,9.95,9.93,9.93,86200.0,7.4962,7.5038,7.4887,7.4887,86200.0
2010-06-09 11:25:00,9.94,9.95,9.93,9.95,149200.0,7.4962,7.5038,7.4887,7.5038,149200.0
2010-06-09 11:30:00,9.95,9.95,9.94,9.95,118400.0,7.5038,7.5038,7.4962,7.5038,118400.0
2010-06-09 11:35:00,9.95,9.95,9.94,9.94,284800.0,7.5038,7.5038,7.4962,7.4962,284800.0
2010-06-09 11:40:00,9.94,9.95,9.94,9.95,85400.0,7.4962,7.5038,7.4962,7.5038,85400.0
2010-06-09 11:45:00,9.94,9.95,9.93,9.94,147800.0,7.4962,7.5038,7.4887,7.4962,147800.0
2010-06-09 11:50:00,9.93,9.94,9.93,9.93,30800.0,7.4887,7.4962,7.4887,7.4887,30800.0
2010-06-09 11:55:00,9.93,9.94,9.93,9.94,130800.0,7.4887,7.4962,7.4887,7.4962,130800.0
2010-06-09 12:00:00,9.94,9.94,9.94,9.94,31600.0,7.4962,7.4962,7.4962,7.4962,31600.0
2010-06-09 12:05:00,9.94,9.94,9.93,9.94,162000.0,7.4962,7.4962,7.4887,7.4962,162000.0
2010-06-09 12:10:00,9.94,9.94,9.94,9.94,60000.0,7.4962,7.4962,7.4962,7.4962,60000.0
2010-06-09 12:15:00,9.94,9.94,9.94,9.94,18000.0,7.4962,7.4962,7.4962,7.4962,18000.0
2010-06-09 12:20:00,9.94,9.95,9.94,9.95,286000.0,7.4962,7.5038,7.4962,7.5038,286000.0
2010-06-09 12:25:00,9.95,9.95,9.95,9.95,62800.0,7.5038,7.5038,7.5038,7.5038,62800.0
2010-06-09 12:30:00,9.95,9.95,9.95,9.95,9800.0,7.5038,7.5038,7.5038,7.5038,9800.0
2010-06-09 12:35:00,9.95,9.95,9.95,9.95,67000.0,7.5038,7.5038,7.5038,7.5038,67000.0
2010-06-09 12:40:00,9.95,9.95,9.94,9.94,73800.0,7.5038,7.5038,7.4962,7.4962,73800.0
2010-06-09 12:45:00,9.94,9.94,9.94,9.94,72200.0,7.4962,7.4962,7.4962,7.4962,72200.0
2010-06-09 12:50:00,9.94,9.95,9.94,9.95,84400.0,7.4962,7.5038,7.4962,7.5038,84400.0
2010-06-09 12:55:00,9.95,9.95,9.95,9.95,297600.0,7.5038,7.5038,7.5038,7.5038,297600.0
2010-06-09 13:00:00,9.95,9.96,9.94,9.95,455400.0,7.5038,7.5113,7.4962,7.5038,455400.0
2010-06-09 13:05:00,9.96,9.96,9.93,9.93,98400.0,7.5113,7.5113,7.4887,7.4887,98400.0
2010-06-09 13:10:00,9.93,9.94,9.93,9.93,32400.0,7.4887,7.4962,7.4887,7.4887,32400.0
2010-06-09 13:15:00,9.93,9.93,9.92,9.93,126800.0,7.4887,7.4887,7.4812,7.4887,126800.0
2010-06-09 13:20:00,9.93,9.93,9.91,9.92,623600.0,7.4887,7.4887,7.4736,7.4812,623600.0
2010-06-09 13:25:00,9.92,9.93,9.91,9.92,117200.0,7.4812,7.4887,7.4736,7.4812,117200.0
2010-06-09 13:30:00,9.92,9.92,9.89,9.89,179000.0,7.4812,7.4812,7.4585,7.4585,179000.0
2010-06-09 13:35:00,9.89,9.9,9.88,9.88,64600.0,7.4585,7.4661,7.451,7.451,64600.0
2010-06-09 13:40:00,9.88,9.88,9.87,9.88,112200.0,7.451,7.451,7.4434,7.451,112200.0
2010-06-09 13:45:00,9.88,9.88,9.85,9.85,278200.0,7.451,7.451,7.4284,7.4284,278200.0
2010-06-09 13:50:00,9.85,9.86,9.85,9.86,67200.0,7.4284,7.4359,7.4284,7.4359,67200.0
2010-06-09 13:55:00,9.86,9.88,9.85,9.86,825600.0,7.4359,7.451,7.4284,7.4359,825600.0
2010-06-09 14:00:00,9.87,9.87,9.84,9.84,165000.0,7.4434,7.4434,7.4208,7.4208,165000.0
2010-06-09 14:05:00,9.84,9.84,9.81,9.83,180600.0,7.4208,7.4208,7.3982,7.4133,180600.0
2010-06-09 14:10:00,9.83,9.84,9.82,9.84,475400.0,7.4133,7.4208,7.4057,7.4208,475400.0
2010-06-09 14:15:00,9.84,9.85,9.83,9.84,103400.0,7.4208,7.4284,7.4133,7.4208,103400.0
2010-06-09 14:20:00,9.84,9.85,9.83,9.84,319600.0,7.4208,7.4284,7.4133,7.4208,319600.0
2010-06-09 14:25:00,9.84,9.86,9.84,9.86,254600.0,7.4208,7.4359,7.4208,7.4359,254600.0
2010-06-09 14:30:00,9.85,9.86,9.83,9.84,257400.0,7.4284,7.4359,7.4133,7.4208,257400.0
2010-06-09 14:35:00,9.84,9.86,9.83,9.85,353400.0,7.4208,7.4359,7.4133,7.4284,353400.0
2010-06-09 14:40:00,9.85,9.85,9.84,9.85,82200.0,7.4284,7.4284,7.4208,7.4284,82200.0
2010-06-09 14:45:00,9.85,9.85,9.81,9.81,109600.0,7.4284,7.4284,7.3982,7.3982,109600.0
2010-06-09 14:50:00,9.81,9.81,9.81,9.81,95600.0,7.3982,7.3982,7.3982,7.3982,95600.0
2010-06-09 14:55:00,9.81,9.81,9.77,9.77,486400.0,7.3982,7.3982,7.368,7.368,486400.0
2010-06-09 15:00:00,9.78,9.78,9.74,9.76,704400.0,7.3756,7.3756,7.3454,7.3605,704400.0
2010-06-09 15:05:00,9.76,9.77,9.74,9.75,821200.0,7.3605,7.368,7.3454,7.3529,821200.0
2010-06-09 15:10:00,9.75,9.75,9.71,9.74,481000.0,7.3529,7.3529,7.3228,7.3454,481000.0
2010-06-09 15:15:00,9.74,9.74,9.72,9.72,204600.0,7.3454,7.3454,7.3303,7.3303,204600.0
2010-06-09 15:20:00,9.72,9.74,9.71,9.74,368600.0,7.3303,7.3454,7.3228,7.3454,368600.0
2010-06-09 15:25:00,9.74,9.76,9.74,9.74,277400.0,7.3454,7.3605,7.3454,7.3454,277400.0
2010-06-09 15:30:00,9.74,9.75,9.72,9.72,417800.0,7.3454,7.3529,7.3303,7.3303,417800.0
2010-06-09 15:35:00,9.72,9.74,9.71,9.72,291200.0,7.3303,7.3454,7.3228,7.3303,291200.0
2010-06-09 15:40:00,9.72,9.74,9.72,9.72,372600.0,7.3303,7.3454,7.3303,7.3303,372600.0
2010-06-09 15:45:00,9.73,9.74,9.71,9.72,350200.0,7.3379,7.3454,7.3228,7.3303,350200.0
2010-06-09 15:50:00,9.72,9.72,9.71,9.72,333000.0,7.3303,7.3303,7.3228,7.3303,333000.0
2010-06-09 15:55:00,9.72,9.77,9.72,9.76,1689000.0,7.3303,7.368,7.3303,7.3605,1689000.0
2010-06-10 09:30:00,9.87,9.97,9.82,9.95,358200.0,7.4434,7.5189,7.4057,7.5038,358200.0
2010-06-10 09:35:00,9.95,9.96,9.92,9.94,303000.0,7.5038,7.5113,7.4812,7.4962,303000.0
2010-06-10 09:40:00,9.94,9.95,9.93,9.95,485400.0,7.4962,7.5038,7.4887,7.5038,485400.0
2010-06-10 09:45:00,9.94,9.95,9.86,9.86,504000.0,7.4962,7.5038,7.4359,7.4359,504000.0
2010-06-10 09:50:00,9.86,9.86,9.84,9.85,306200.0,7.4359,7.4359,7.4208,7.4284,306200.0
2010-06-10 09:55:00,9.85,9.87,9.84,9.86,294600.0,7.4284,7.4434,7.4208,7.4359,294600.0
2010-06-10 10:00:00,9.87,9.91,9.85,9.85,489000.0,7.4434,7.4736,7.4284,7.4284,489000.0
2010-06-10 10:05:00,9.85,9.85,9.79,9.79,727400.0,7.4284,7.4284,7.3831,7.3831,727400.0
2010-06-10 10:10:00,9.79,9.83,9.78,9.83,259000.0,7.3831,7.4133,7.3756,7.4133,259000.0
2010-06-10 10:15:00,9.83,9.86,9.83,9.85,99600.0,7.4133,7.4359,7.4133,7.4284,99600.0
2010-06-10 10:20:00,9.85,9.85,9.83,9.85,144400.0,7.4284,7.4284,7.4133,7.4284,144400.0
2010-06-10 10:25:00,9.85,9.85,9.81,9.83,179600.0,7.4284,7.4284,7.3982,7.4133,179600.0
2010-06-10 10:30:00,9.83,9.87,9.83,9.87,176000.0,7.4133,7.4434,7.4133,7.4434,176000.0
2010-06-10 10:35:00,9.86,9.87,9.85,9.86,125000.0,7.4359,7.4434,7.4284,7.4359,125000.0
2010-06-10 10:40:00,9.87,9.87,9.85,9.87,85400.0,7.4434,7.4434,7.4284,7.4434,85400.0
2010-06-10 10:45:00,9.87,9.87,9.81,9.81,178800.0,7.4434,7.4434,7.3982,7.3982,178800.0
2010-06-10 10:50:00,9.81,9.82,9.8,9.82,131400.0,7.3982,7.4057,7.3907,7.4057,131400.0
2010-06-10 10:55:00,9.82,9.83,9.81,9.83,80600.0,7.4057,7.4133,7.3982,7.4133,80600.0
2010-06-10 11:00:00,9.83,9.87,9.83,9.87,138600.0,7.4133,7.4434,7.4133,7.4434,138600.0
2010-06-10 11:05:00,9.87,9.88,9.84,9.84,107800.0,7.4434,7.451,7.4208,7.4208,107800.0
2010-06-10 11:10:00,9.84,9.85,9.84,9.84,99600.0,7.4208,7.4284,7.4208,7.4208,99600.0
2010-06-10 11:15:00,9.84,9.86,9.84,9.86,70800.0,7.4208,7.4359,7.4208,7.4359,70800.0
2010-06-10 11:20:00,9.86,9.87,9.85,9.87,87600.0,7.4359,7.4434,7.4284,7.4434,87600.0
2010-06-10 11:25:00,9.87,9.87,9.86,9.86,46200.0,7.4434,7.4434,7.4359,7.4359,46200.0
2010-06-10 11:30:00,9.86,9.87,9.84,9.84,106600.0,7.4359,7.4434,7.4208,7.4208,106600.0
2010-06-10 11:35:00,9.84,9.85,9.83,9.84,75400.0,7.4208,7.4284,7.4133,7.4208,75400.0
2010-06-10 11:40:00,9.84,9.84,9.81,9.82,101200.0,7.4208,7.4208,7.3982,7.4057,101200.0
2010-06-10 11:45:00,9.82,9.83,9.81,9.83,85000.0,7.4057,7.4133,7.3982,7.4133,85000.0
2010-06-10 11:50:00,9.83,9.85,9.83,9.84,77800.0,7.4133,7.4284,7.4133,7.4208,77800.0
2010-06-10 11:55:00,9.85,9.86,9.84,9.85,112600.0,7.4284,7.4359,7.4208,7.4284,112600.0
2010-06-10 12:00:00,9.85,9.86,9.83,9.83,108200.0,7.4284,7.4359,7.4133,7.4133,108200.0
2010-06-10 12:05:00,9.83,9.84,9.81,9.82,75800.0,7.4133,7.4208,7.3982,7.4057,75800.0
2010-06-10 12:10:00,9.82,9.83,9.82,9.83,93800.0,7.4057,7.4133,7.4057,7.4133,93800.0
2010-06-10 12:15:00,9.83,9.84,9.83,9.84,115400.0,7.4133,7.4208,7.4133,7.4208,115400.0
2010-06-10 12:20:00,9.83,9.85,9.83,9.84,105600.0,7.4133,7.4284,7.4133,7.4208,105600.0
2010-06-10 12:25:00,9.84,9.85,9.84,9.84,89000.0,7.4208,7.4284,7.4208,7.4208,89000.0
2010-06-10 12:30:00,9.84,9.86,9.84,9.85,71400.0,7.4208,7.4359,7.4208,7.4284,71400.0
2010-06-10 12:35:00,9.85,9.86,9.85,9.86,108600.0,7.4284,7.4359,7.4284,7.4359,108600.0
2010-06-10 12:40:00,9.86,9.86,9.85,9.85,241600.0,7.4359,7.4359,7.4284,7.4284,241600.0
2010-06-10 12:45:00,9.85,9.87,9.84,9.87,279000.0,7.4284,7.4434,7.4208,7.4434,279000.0
2010-06-10 12:50:00,9.87,9.88,9.86,9.87,181200.0,7.4434,7.451,7.4359,7.4434,181200.0
2010-06-10 12:55:00,9.87,9.88,9.86,9.87,136200.0,7.4434,7.451,7.4359,7.4434,136200.0
2010-06-10 13:00:00,9.87,9.87,9.87,9.87,47400.0,7.4434,7.4434,7.4434,7.4434,47400.0
2010-06-10 13:05:00,9.87,9.88,9.87,9.88,146000.0,7.4434,7.451,7.4434,7.451,146000.0
2010-06-10 13:10:00,9.88,9.88,9.87,9.88,66600.0,7.451,7.451,7.4434,7.451,66600.0
2010-06-10 13:15:00,9.88,9.88,9.86,9.87,94800.0,7.451,7.451,7.4359,7.4434,94800.0
2010-06-10 13:20:00,9.87,9.87,9.86,9.86,58000.0,7.4434,7.4434,7.4359,7.4359,58000.0
2010-06-10 13:25:00,9.86,9.88,9.86,9.88,58400.0,7.4359,7.451,7.4359,7.451,58400.0
2010-06-10 13:30:00,9.88,9.9,9.88,9.9,86400.0,7.451,7.4661,7.451,7.4661,86400.0
2010-06-10 13:35:00,9.9,9.9,9.89,9.89,74800.0,7.4661,7.4661,7.4585,7.4585,74800.0
2010-06-10 13:40:00,9.89,9.9,9.88,9.88,70400.0,7.4585,7.4661,7.451,7.451,70400.0
2010-06-10 13:45:00,9.88,9.9,9.88,9.9,94600.0,7.451,7.4661,7.451,7.4661,94600.0
2010-06-10 13:50:00,9.9,9.9,9.9,9.9,41000.0,7.4661,7.4661,7.4661,7.4661,41000.0
2010-06-10 13:55:00,9.9,9.9,9.9,9.9,88800.0,7.4661,7.4661,7.4661,7.4661,88800.0
2010-06-10 14:00:00,9.9,9.9,9.9,9.9,23400.0,7.4661,7.4661,7.4661,7.4661,23400.0
2010-06-10 14:05:00,9.9,9.9,9.88,9.88,167200.0,7.4661,7.4661,7.451,7.451,167200.0
2010-06-10 14:10:00,9.87,9.88,9.87,9.88,49600.0,7.4434,7.451,7.4434,7.451,49600.0
2010-06-10 14:15:00,9.87,9.88,9.87,9.88,74400.0,7.4434,7.451,7.4434,7.451,74400.0
2010-06-10 14:20:00,9.88,9.89,9.88,9.89,66000.0,7.451,7.4585,7.451,7.4585,66000.0
2010-06-10 14:25:00,9.89,9.89,9.87,9.88,268200.0,7.4585,7.4585,7.4434,7.451,268200.0
2010-06-10 14:30:00,9.88,9.88,9.87,9.88,164200.0,7.451,7.451,7.4434,7.451,164200.0
2010-06-10 14:35:00,9.88,9.88,9.88,9.88,122200.0,7.451,7.451,7.451,7.451,122200.0
2010-06-10 14:40:00,9.88,9.88,9.88,9.88,64000.0,7.451,7.451,7.451,7.451,64000.0
2010-06-10 14:45:00,9.88,9.89,9.88,9.89,177800.0,7.451,7.4585,7.451,7.4585,177800.0
2010-06-10 14:50:00,9.89,9.9,9.88,9.9,92800.0,7.4585,7.4661,7.451,7.4661,92800.0
2010-06-10 14:55:00,9.9,9.9,9.88,9.88,126600.0,7.4661,7.4661,7.451,7.451,126600.0
2010-06-10 15:00:00,9.88,9.89,9.87,9.87,175200.0,7.451,7.4585,7.4434,7.4434,175200.0
2010-06-10 15:05:00,9.87,9.88,9.87,9.88,353000.0,7.4434,7.451,7.4434,7.451,353000.0
2010-06-10 15:10:00,9.88,9.88,9.87,9.87,144200.0,7.451,7.451,7.4434,7.4434,144200.0
2010-06-10 15:15:00,9.87,9.89,9.87,9.89,268400.0,7.4434,7.4585,7.4434,7.4585,268400.0
2010-06-10 15:20:00,9.89,9.9,9.88,9.9,135800.0,7.4585,7.4661,7.451,7.4661,135800.0
2010-06-10 15:25:00,9.9,9.9,9.88,9.88,141600.0,7.4661,7.4661,7.451,7.451,141600.0
2010-06-10 15:30:00,9.88,9.9,9.88,9.9,174200.0,7.451,7.4661,7.451,7.4661,174200.0
2010-06-10 15:35:00,9.89,9.9,9.89,9.9,172200.0,7.4585,7.4661,7.4585,7.4661,172200.0
2010-06-10 15:40:00,9.9,9.91,9.9,9.91,327800.0,7.4661,7.4736,7.4661,7.4736,327800.0
2010-06-10 15:45:00,9.91,9.91,9.88,9.88,475600.0,7.4736,7.4736,7.451,7.451,475600.0
2010-06-10 15:50:00,9.88,9.9,9.88,9.89,480800.0,7.451,7.4661,7.451,7.4585,480800.0
2010-06-10 15:55:00,9.9,9.9,9.88,9.88,977600.0,7.4661,7.4661,7.451,7.451,977600.0
2010-06-11 09:30:00,9.79,9.86,9.79,9.85,377800.0,7.3831,7.4359,7.3831,7.4284,377800.0
2010-06-11 09:35:00,9.85,9.86,9.81,9.85,437200.0,7.4284,7.4359,7.3982,7.4284,437200.0
2010-06-11 09:40:00,9.86,9.94,9.85,9.93,683600.0,7.4359,7.4962,7.4284,7.4887,683600.0
2010-06-11 09:45:00,9.93,9.95,9.9,9.93,319600.0,7.4887,7.5038,7.4661,7.4887,319600.0
2010-06-11 09:50:00,9.94,9.97,9.93,9.95,367800.0,7.4962,7.5189,7.4887,7.5038,367800.0
2010-06-11 09:55:00,9.96,9.99,9.95,9.96,258000.0,7.5113,7.5339,7.5038,7.5113,258000.0
2010-06-11 10:00:00,9.96,9.98,9.96,9.97,229000.0,7.5113,7.5264,7.5113,7.5189,229000.0
2010-06-11 10:05:00,9.97,10.03,9.97,10.02,453200.0,7.5189,7.5641,7.5189,7.5566,453200.0
2010-06-11 10:10:00,10.02,10.04,10.01,10.02,371600.0,7.5566,7.5716,7.549,7.5566,371600.0
2010-06-11 10:15:00,10.01,10.03,10.0,10.0,209600.0,7.549,7.5641,7.5415,7.5415,209600.0
2010-06-11 10:20:00,10.01,10.04,10.0,10.03,454200.0,7.549,7.5716,7.5415,7.5641,454200.0
2010-06-11 10:25:00,10.03,10.03,10.02,10.03,233400.0,7.5641,7.5641,7.5566,7.5641,233400.0
2010-06-11 10:30:00,10.03,10.04,10.03,10.03,176800.0,7.5641,7.5716,7.5641,7.5641,176800.0
2010-06-11 10:35:00,10.03,10.06,10.03,10.06,385400.0,7.5641,7.5867,7.5641,7.5867,385400.0
2010-06-11 10:40:00,10.06,10.06,10.01,10.01,110200.0,7.5867,7.5867,7.549,7.549,110200.0
2010-06-11 10:45:00,10.01,10.01,10.0,10.01,70400.0,7.549,7.549,7.5415,7.549,70400.0
2010-06-11 10:50:00,10.01,10.03,10.0,10.02,146200.0,7.549,7.5641,7.5415,7.5566,146200.0
2010-06-11 10:55:00,10.02,10.06,10.02,10.05,202000.0,7.5566,7.5867,7.5566,7.5792,202000.0
2010-06-11 11:00:00,10.05,10.05,10.02,10.02,111200.0,7.5792,7.5792,7.5566,7.5566,111200.0
2010-06-11 11:05:00,10.02,10.02,10.0,10.01,65800.0,7.5566,7.5566,7.5415,7.549,65800.0
2010-06-11 11:10:00,10.0,10.01,9.99,9.99,109800.0,7.5415,7.549,7.5339,7.5339,109800.0
2010-06-11 11:15:00,9.99,10.0,9.99,9.99,68000.0,7.5339,7.5415,7.5339,7.5339,68000.0
2010-06-11 11:20:00,10.0,10.0,9.99,9.99,95600.0,7.5415,7.5415,7.5339,7.5339,95600.0
2010-06-11 11:25:00,9.99,10.01,9.99,10.01,85600.0,7.5339,7.549,7.5339,7.549,85600.0
2010-06-11 11:30:00,10.0,10.03,10.0,10.02,98800.0,7.5415,7.5641,7.5415,7.5566,98800.0
2010-06-11 11:35:00,10.02,10.03,10.02,10.02,82000.0,7.5566,7.5641,7.5566,7.5566,82000.0
2010-06-11 11:40:00,10.03,10.03,10.02,10.03,26200.0,7.5641,7.5641,7.5566,7.5641,26200.0
2010-06-11 11:45:00,10.02,10.03,10.01,10.01,74000.0,7.5566,7.5641,7.549,7.549,74000.0
2010-06-11 11:50:00,10.01,10.02,10.01,10.02,18800.0,7.549,7.5566,7.549,7.5566,18800.0
2010-06-11 11:55:00,10.01,10.02,9.99,9.99,141800.0,7.549,7.5566,7.5339,7.5339,141800.0
2010-06-11 12:00:00,9.99,10.02,9.99,10.01,139200.0,7.5339,7.5566,7.5339,7.549,139200.0
2010-06-11 12:05:00,10.01,10.01,10.0,10.01,113600.0,7.549,7.549,7.5415,7.549,113600.0
2010-06-11 12:10:00,10.01,10.02,10.0,10.02,148200.0,7.549,7.5566,7.5415,7.5566,148200.0
2010-06-11 12:15:00,10.02,10.02,10.01,10.01,36800.0,7.5566,7.5566,7.549,7.549,36800.0
2010-06-11 12:20:00,10.01,10.05,10.01,10.04,367000.0,7.549,7.5792,7.549,7.5716,367000.0
2010-06-11 12:25:00,10.04,10.04,10.01,10.04,207000.0,7.5716,7.5716,7.549,7.5716,207000.0
2010-06-11 12:30:00,10.03,10.04,9.99,9.99,82800.0,7.5641,7.5716,7.5339,7.5339,82800.0
2010-06-11 12:35:00,10.0,10.0,9.99,9.99,33200.0,7.5415,7.5415,7.5339,7.5339,33200.0
2010-06-11 12:40:00,9.99,9.99,9.97,9.97,201000.0,7.5339,7.5339,7.5189,7.5189,201000.0
2010-06-11 12:45:00,9.98,9.98,9.97,9.97,69800.0,7.5264,7.5264,7.5189,7.5189,69800.0
2010-06-11 12:50:00,9.97,9.98,9.97,9.97,290800.0,7.5189,7.5264,7.5189,7.5189,290800.0
2010-06-11 12:55:00,9.97,9.97,9.95,9.96,274600.0,7.5189,7.5189,7.5038,7.5113,274600.0
2010-06-11 13:00:00,9.95,9.96,9.95,9.95,20000.0,7.5038,7.5113,7.5038,7.5038,20000.0
2010-06-11 13:05:00,9.95,9.99,9.95,9.97,386800.0,7.5038,7.5339,7.5038,7.5189,386800.0
2010-06-11 13:10:00,9.97,9.99,9.96,9.98,290600.0,7.5189,7.5339,7.5113,7.5264,290600.0
2010-06-11 13:15:00,9.97,9.98,9.97,9.98,79600.0,7.5189,7.5264,7.5189,7.5264,79600.0
2010-06-11 13:20:00,9.99,9.99,9.97,9.98,97200.0,7.5339,7.5339,7.5189,7.5264,97200.0
2010-06-11 13:25:00,9.98,9.99,9.97,9.97,118200.0,7.5264,7.5339,7.5189,7.5189,118200.0
2010-06-11 13:30:00,9.97,9.97,9.97,9.97,69000.0,7.5189,7.5189,7.5189,7.5189,69000.0
2010-06-11 13:35:00,9.97,9.97,9.97,9.97,43000.0,7.5189,7.5189,7.5189,7.5189,43000.0
2010-06-11 13:40:00,9.97,9.97,9.97,9.97,42800.0,7.5189,7.5189,7.5189,7.5189,42800.0
2010-06-11 13:45:00,9.97,9.97,9.96,9.97,171400.0,7.5189,7.5189,7.5113,7.5189,171400.0
2010-06-11 13:50:00,9.97,9.98,9.97,9.97,214200.0,7.5189,7.5264,7.5189,7.5189,214200.0
2010-06-11 13:55:00,9.97,9.97,9.97,9.97,150600.0,7.5189,7.5189,7.5189,7.5189,150600.0
2010-06-11 14:00:00,9.97,9.97,9.97,9.97,87400.0,7.5189,7.5189,7.5189,7.5189,87400.0
2010-06-11 14:05:00,9.97,9.97,9.96,9.96,20400.0,7.5189,7.5189,7.5113,7.5113,20400.0
2010-06-11 14:10:00,9.96,9.97,9.95,9.96,44600.0,7.5113,7.5189,7.5038,7.5113,44600.0
2010-06-11 14:15:00,9.96,9.97,9.94,9.95,142200.0,7.5113,7.5189,7.4962,7.5038,142200.0
2010-06-11 14:20:00,9.95,9.96,9.95,9.95,98200.0,7.5038,7.5113,7.5038,7.5038,98200.0
2010-06-11 14:25:00,9.96,9.96,9.95,9.96,52600.0,7.5113,7.5113,7.5038,7.5113,52600.0
2010-06-11 14:30:00,9.96,9.97,9.95,9.97,121000.0,7.5113,7.5189,7.5038,7.5189,121000.0
2010-06-11 14:35:00,9.97,9.97,9.94,9.95,559800.0,7.5189,7.5189,7.4962,7.5038,559800.0
2010-06-11 14:40:00,9.95,9.95,9.95,9.95,48600.0,7.5038,7.5038,7.5038,7.5038,48600.0
2010-06-11 14:45:00,9.95,9.96,9.95,9.96,116800.0,7.5038,7.5113,7.5038,7.5113,116800.0
2010-06-11 14:50:00,9.96,9.96,9.95,9.95,126000.0,7.5113,7.5113,7.5038,7.5038,126000.0
2010-06-11 14:55:00,9.95,9.96,9.95,9.96,159400.0,7.5038,7.5113,7.5038,7.5113,159400.0
2010-06-11 15:00:00,9.96,9.97,9.96,9.97,157800.0,7.5113,7.5189,7.5113,7.5189,157800.0
2010-06-11 15:05:00,9.97,9.97,9.95,9.96,422600.0,7.5189,7.5189,7.5038,7.5113,422600.0
2010-06-11 15:10:00,9.96,9.97,9.94,9.95,352400.0,7.5113,7.5189,7.4962,7.5038,352400.0
2010-06-11 15:15:00,9.96,9.97,9.95,9.97,149400.0,7.5113,7.5189,7.5038,7.5189,149400.0
2010-06-11 15:20:00,9.97,9.97,9.96,9.97,143000.0,7.5189,7.5189,7.5113,7.5189,143000.0
2010-06-11 15:25:00,9.97,9.99,9.97,9.99,161400.0,7.5189,7.5339,7.5189,7.5339,161400.0
2010-06-11 15:30:00,9.98,10.0,9.98,10.0,219400.0,7.5264,7.5415,7.5264,7.5415,219400.0
2010-06-11 15:35:00,10.0,10.0,9.99,10.0,193600.0,7.5415,7.5415,7.5339,7.5415,193600.0
2010-06-11 15:40:00,10.0,10.01,9.99,9.99,506400.0,7.5415,7.549,7.5339,7.5339,506400.0
2010-06-11 15:45:00,9.99,10.0,9.98,10.0,302600.0,7.5339,7.5415,7.5264,7.5415,302600.0
2010-06-11 15:50:00,10.0,10.0,9.99,10.0,501800.0,7.5415,7.5415,7.5339,7.5415,501800.0
2010-06-11 15:55:00,10.0,10.0,9.99,10.0,554000.0,7.5415,7.5415,7.5339,7.5415,554000.0
2010-06-14 09:30:00,9.98,10.04,9.96,9.99,521400.0,7.5264,7.5716,7.5113,7.5339,521400.0
2010-06-14 09:35:00,10.0,10.0,9.94,9.94,158600.0,7.5415,7.5415,7.4962,7.4962,158600.0
2010-06-14 09:40:00,9.94,9.94,9.91,9.93,301200.0,7.4962,7.4962,7.4736,7.4887,301200.0
2010-06-14 09:45:00,9.93,9.93,9.88,9.9,296400.0,7.4887,7.4887,7.451,7.4661,296400.0
2010-06-14 09:50:00,9.9,9.93,9.9,9.92,165800.0,7.4661,7.4887,7.4661,7.4812,165800.0
2010-06-14 09:55:00,9.92,9.94,9.91,9.92,286000.0,7.4812,7.4962,7.4736,7.4812,286000.0
2010-06-14 10:00:00,9.92,9.93,9.91,9.91,266800.0,7.4812,7.4887,7.4736,7.4736,266800.0
2010-06-14 10:05:00,9.91,9.92,9.89,9.9,234600.0,7.4736,7.4812,7.4585,7.4661,234600.0
2010-06-14 10:10:00,9.9,9.9,9.9,9.9,133800.0,7.4661,7.4661,7.4661,7.4661,133800.0
2010-06-14 10:15:00,9.9,9.91,9.9,9.91,114200.0,7.4661,7.4736,7.4661,7.4736,114200.0
2010-06-14 10:20:00,9.91,9.94,9.9,9.93,81000.0,7.4736,7.4962,7.4661,7.4887,81000.0
2010-06-14 10:25:00,9.93,9.94,9.93,9.93,57600.0,7.4887,7.4962,7.4887,7.4887,57600.0
2010-06-14 10:30:00,9.93,9.94,9.93,9.93,105800.0,7.4887,7.4962,7.4887,7.4887,105800.0
2010-06-14 10:35:00,9.93,9.93,9.92,9.92,70800.0,7.4887,7.4887,7.4812,7.4812,70800.0
2010-06-14 10:40:00,9.92,9.94,9.92,9.93,369000.0,7.4812,7.4962,7.4812,7.4887,369000.0
2010-06-14 10:45:00,9.93,9.97,9.93,9.96,130400.0,7.4887,7.5189,7.4887,7.5113,130400.0
2010-06-14 10:50:00,9.96,9.97,9.96,9.96,331000.0,7.5113,7.5189,7.5113,7.5113,331000.0
2010-06-14 10:55:00,9.97,9.97,9.96,9.97,103400.0,7.5189,7.5189,7.5113,7.5189,103400.0
2010-06-14 11:00:00,9.97,9.97,9.94,9.95,131800.0,7.5189,7.5189,7.4962,7.5038,131800.0
2010-06-14 11:05:00,9.95,9.95,9.95,9.95,52400.0,7.5038,7.5038,7.5038,7.5038,52400.0
2010-06-14 11:10:00,9.95,9.95,9.93,9.94,166400.0,7.5038,7.5038,7.4887,7.4962,166400.0
2010-06-14 11:15:00,9.94,9.95,9.94,9.95,50200.0,7.4962,7.5038,7.4962,7.5038,50200.0
2010-06-14 11:20:00,9.95,9.97,9.94,9.95,148000.0,7.5038,7.5189,7.4962,7.5038,148000.0
2010-06-14 11:25:00,9.94,9.95,9.93,9.93,54600.0,7.4962,7.5038,7.4887,7.4887,54600.0
2010-06-14 11:30:00,9.94,9.94,9.93,9.93,32800.0,7.4962,7.4962,7.4887,7.4887,32800.0
2010-06-14 11:35:00,9.93,9.94,9.9,9.9,111400.0,7.4887,7.4962,7.4661,7.4661,111400.0
2010-06-14 11:40:00,9.91,9.91,9.9,9.91,27000.0,7.4736,7.4736,7.4661,7.4736,27000.0
2010-06-14 11:45:00,9.9,9.91,9.9,9.91,32800.0,7.4661,7.4736,7.4661,7.4736,32800.0
2010-06-14 11:50:00,9.91,9.93,9.91,9.93,115800.0,7.4736,7.4887,7.4736,7.4887,115800.0
2010-06-14 11:55:00,9.93,9.93,9.92,9.92,21400.0,7.4887,7.4887,7.4812,7.4812,21400.0
2010-06-14 12:00:00,9.92,9.93,9.92,9.93,124600.0,7.4812,7.4887,7.4812,7.4887,124600.0
2010-06-14 12:05:00,9.93,9.93,9.93,9.93,27400.0,7.4887,7.4887,7.4887,7.4887,27400.0
2010-06-14 12:10:00,9.93,9.93,9.93,9.93,31600.0,7.4887,7.4887,7.4887,7.4887,31600.0
2010-06-14 12:15:00,9.93,9.93,9.93,9.93,22600.0,7.4887,7.4887,7.4887,7.4887,22600.0
2010-06-14 12:20:00,9.93,9.93,9.93,9.93,21600.0,7.4887,7.4887,7.4887,7.4887,21600.0
2010-06-14 12:25:00,9.93,9.94,9.93,9.94,185600.0,7.4887,7.4962,7.4887,7.4962,185600.0
2010-06-14 12:30:00,9.94,9.94,9.93,9.93,31200.0,7.4962,7.4962,7.4887,7.4887,31200.0
2010-06-14 12:35:00,9.93,9.94,9.93,9.93,25800.0,7.4887,7.4962,7.4887,7.4887,25800.0
2010-06-14 12:40:00,9.93,9.95,9.93,9.95,47800.0,7.4887,7.5038,7.4887,7.5038,47800.0
2010-06-14 12:45:00,9.95,9.95,9.95,9.95,34800.0,7.5038,7.5038,7.5038,7.5038,34800.0
2010-06-14 12:50:00,9.95,9.95,9.94,9.94,91200.0,7.5038,7.5038,7.4962,7.4962,91200.0
2010-06-14 12:55:00,9.94,9.94,9.93,9.93,68000.0,7.4962,7.4962,7.4887,7.4887,68000.0
2010-06-14 13:00:00,9.93,9.95,9.93,9.94,240800.0,7.4887,7.5038,7.4887,7.4962,240800.0
2010-06-14 13:05:00,9.94,9.95,9.93,9.94,125200.0,7.4962,7.5038,7.4887,7.4962,125200.0
2010-06-14 13:10:00,9.94,9.95,9.93,9.93,182600.0,7.4962,7.5038,7.4887,7.4887,182600.0
2010-06-14 13:15:00,9.93,9.95,9.93,9.94,55800.0,7.4887,7.5038,7.4887,7.4962,55800.0
2010-06-14 13:20:00,9.94,9.96,9.94,9.96,61200.0,7.4962,7.5113,7.4962,7.5113,61200.0
2010-06-14 13:25:00,9.96,9.96,9.95,9.95,60000.0,7.5113,7.5113,7.5038,7.5038,60000.0
2010-06-14 13:30:00,9.95,9.96,9.95,9.96,140400.0,7.5038,7.5113,7.5038,7.5113,140400.0
2010-06-14 13:35:00,9.96,9.97,9.96,9.97,80400.0,7.5113,7.5189,7.5113,7.5189,80400.0
2010-06-14 13:40:00,9.97,9.97,9.96,9.96,47400.0,7.5189,7.5189,7.5113,7.5113,47400.0
2010-06-14 13:45:00,9.96,9.97,9.96,9.96,80400.0,7.5113,7.5189,7.5113,7.5113,80400.0
2010-06-14 13:50:00,9.96,9.96,9.95,9.95,46000.0,7.5113,7.5113,7.5038,7.5038,46000.0
2010-06-14 13:55:00,9.95,9.97,9.95,9.95,335800.0,7.5038,7.5189,7.5038,7.5038,335800.0
2010-06-14 14:00:00,9.95,9.97,9.95,9.95,71400.0,7.5038,7.5189,7.5038,7.5038,71400.0
2010-06-14 14:05:00,9.95,9.96,9.94,9.96,141600.0,7.5038,7.5113,7.4962,7.5113,141600.0
2010-06-14 14:10:00,9.96,9.96,9.95,9.95,23600.0,7.5113,7.5113,7.5038,7.5038,23600.0
2010-06-14 14:15:00,9.96,9.96,9.93,9.95,116800.0,7.5113,7.5113,7.4887,7.5038,116800.0
2010-06-14 14:20:00,9.95,9.95,9.94,9.95,61600.0,7.5038,7.5038,7.4962,7.5038,61600.0
2010-06-14 14:25:00,9.95,9.95,9.95,9.95,20400.0,7.5038,7.5038,7.5038,7.5038,20400.0
2010-06-14 14:30:00,9.95,9.95,9.93,9.93,53600.0,7.5038,7.5038,7.4887,7.4887,53600.0
2010-06-14 14:35:00,9.93,9.94,9.93,9.93,145200.0,7.4887,7.4962,7.4887,7.4887,145200.0
2010-06-14 14:40:00,9.93,9.94,9.93,9.93,103200.0,7.4887,7.4962,7.4887,7.4887,103200.0
2010-06-14 14:45:00,9.93,9.94,9.93,9.94,145600.0,7.4887,7.4962,7.4887,7.4962,145600.0
2010-06-14 14:50:00,9.94,9.94,9.93,9.93,97800.0,7.4962,7.4962,7.4887,7.4887,97800.0
2010-06-14 14:55:00,9.93,9.94,9.92,9.93,115800.0,7.4887,7.4962,7.4812,7.4887,115800.0
2010-06-14 15:00:00,9.93,9.93,9.92,9.92,68000.0,7.4887,7.4887,7.4812,7.4812,68000.0
2010-06-14 15:05:00,9.92,9.93,9.91,9.92,129400.0,7.4812,7.4887,7.4736,7.4812,129400.0
2010-06-14 15:10:00,9.93,9.93,9.92,9.92,44800.0,7.4887,7.4887,7.4812,7.4812,44800.0
2010-06-14 15:15:00,9.92,9.94,9.92,9.93,100200.0,7.4812,7.4962,7.4812,7.4887,100200.0
2010-06-14 15:20:00,9.93,9.93,9.92,9.92,63800.0,7.4887,7.4887,7.4812,7.4812,63800.0
2010-06-14 15:25:00,9.92,9.93,9.91,9.91,93600.0,7.4812,7.4887,7.4736,7.4736,93600.0
2010-06-14 15:30:00,9.91,9.92,9.88,9.88,543000.0,7.4736,7.4812,7.451,7.451,543000.0
2010-06-14 15:35:00,9.88,9.88,9.86,9.86,376400.0,7.451,7.451,7.4359,7.4359,376400.0
2010-06-14 15:40:00,9.86,9.87,9.86,9.87,522400.0,7.4359,7.4434,7.4359,7.4434,522400.0
2010-06-14 15:45:00,9.86,9.87,9.85,9.87,703200.0,7.4359,7.4434,7.4284,7.4434,703200.0
2010-06-14 15:50:00,9.87,9.88,9.86,9.87,408200.0,7.4434,7.451,7.4359,7.4434,408200.0
2010-06-14 15:55:00,9.87,9.87,9.86,9.86,507800.0,7.4434,7.4434,7.4359,7.4359,507800.0
2010-06-15 09:30:00,9.88,9.95,9.86,9.87,250400.0,7.451,7.5038,7.4359,7.4434,250400.0
2010-06-15 09:35:00,9.87,10.03,9.86,9.99,784600.0,7.4434,7.5641,7.4359,7.5339,784600.0
2010-06-15 09:40:00,9.99,10.04,9.93,10.03,634000.0,7.5339,7.5716,7.4887,7.5641,634000.0
2010-06-15 09:45:00,10.04,10.05,10.0,10.01,243000.0,7.5716,7.5792,7.5415,7.549,243000.0
2010-06-15 09:50:00,10.01,10.02,10.0,10.0,336400.0,7.549,7.5566,7.5415,7.5415,336400.0
2010-06-15 09:55:00,10.01,10.02,10.0,10.01,212400.0,7.549,7.5566,7.5415,7.549,212400.0
2010-06-15 10:00:00,10.01,10.02,10.01,10.01,159400.0,7.549,7.5566,7.549,7.549,159400.0
2010-06-15 10:05:00,10.02,10.04,10.01,10.02,386400.0,7.5566,7.5716,7.549,7.5566,386400.0
2010-06-15 10:10:00,10.02,10.03,10.0,10.01,140200.0,7.5566,7.5641,7.5415,7.549,140200.0
2010-06-15 10:15:00,10.01,10.02,10.01,10.01,148200.0,7.549,7.5566,7.549,7.549,148200.0
2010-06-15 10:20:00,10.01,10.03,10.01,10.03,126400.0,7.549,7.5641,7.549,7.5641,126400.0
2010-06-15 10:25:00,10.03,10.07,10.03,10.06,299400.0,7.5641,7.5943,7.5641,7.5867,299400.0
2010-06-15 10:30:00,10.06,10.09,10.06,10.06,287800.0,7.5867,7.6094,7.5867,7.5867,287800.0
2010-06-15 10:35:00,10.07,10.09,10.06,10.06,257600.0,7.5943,7.6094,7.5867,7.5867,257600.0
2010-06-15 10:40:00,10.06,10.06,10.05,10.06,258400.0,7.5867,7.5867,7.5792,7.5867,258400.0
2010-06-15 10:45:00,10.06,10.06,10.05,10.06,175000.0,7.5867,7.5867,7.5792,7.5867,175000.0
2010-06-15 10:50:00,10.06,10.06,10.05,10.06,179200.0,7.5867,7.5867,7.5792,7.5867,179200.0
2010-06-15 10:55:00,10.05,10.08,10.04,10.04,563800.0,7.5792,7.6018,7.5716,7.5716,563800.0
2010-06-15 11:00:00,10.04,10.04,10.01,10.03,293200.0,7.5716,7.5716,7.549,7.5641,293200.0
2010-06-15 11:05:00,10.04,10.04,10.02,10.03,507000.0,7.5716,7.5716,7.5566,7.5641,507000.0
2010-06-15 11:10:00,10.03,10.03,10.02,10.03,99000.0,7.5641,7.5641,7.5566,7.5641,99000.0
2010-06-15 11:15:00,10.02,10.04,10.02,10.03,214400.0,7.5566,7.5716,7.5566,7.5641,214400.0
2010-06-15 11:20:00,10.03,10.03,10.02,10.02,89200.0,7.5641,7.5641,7.5566,7.5566,89200.0
2010-06-15 11:25:00,10.02,10.02,10.01,10.01,43000.0,7.5566,7.5566,7.549,7.549,43000.0
2010-06-15 11:30:00,10.01,10.02,10.01,10.02,30200.0,7.549,7.5566,7.549,7.5566,30200.0
2010-06-15 11:35:00,10.01,10.02,9.99,9.99,555000.0,7.549,7.5566,7.5339,7.5339,555000.0
2010-06-15 11:40:00,9.99,10.01,9.99,10.01,132200.0,7.5339,7.549,7.5339,7.549,132200.0
2010-06-15 11:45:00,10.01,10.01,10.0,10.0,102400.0,7.549,7.549,7.5415,7.5415,102400.0
2010-06-15 11:50:00,10.0,10.01,9.97,10.0,333000.0,7.5415,7.549,7.5189,7.5415,333000.0
2010-06-15 11:55:00,10.0,10.01,9.99,10.01,168400.0,7.5415,7.549,7.5339,7.549,168400.0
2010-06-15 12:00:00,10.01,10.02,10.01,10.02,35400.0,7.549,7.5566,7.549,7.5566,35400.0
2010-06-15 12:05:00,10.02,10.03,10.01,10.03,114000.0,7.5566,7.5641,7.549,7.5641,114000.0
2010-06-15 12:10:00,10.03,10.03,10.01,10.02,281400.0,7.5641,7.5641,7.549,7.5566,281400.0
2010-06-15 12:15:00,10.03,10.04,10.02,10.04,96600.0,7.5641,7.5716,7.5566,7.5716,96600.0
2010-06-15 12:20:00,10.04,10.04,10.03,10.03,130600.0,7.5716,7.5716,7.5641,7.5641,130600.0
2010-06-15 12:25:00,10.04,10.04,10.02,10.03,57400.0,7.5716,7.5716,7.5566,7.5641,57400.0
2010-06-15 12:30:00,10.02,10.03,10.02,10.03,57000.0,7.5566,7.5641,7.5566,7.5641,57000.0
2010-06-15 12:35:00,10.03,10.03,10.02,10.03,29200.0,7.5641,7.5641,7.5566,7.5641,29200.0
2010-06-15 12:40:00,10.02,10.03,10.02,10.02,114000.0,7.5566,7.5641,7.5566,7.5566,114000.0
2010-06-15 12:45:00,10.02,10.02,10.01,10.01,124000.0,7.5566,7.5566,7.549,7.549,124000.0
2010-06-15 12:50:00,10.01,10.02,10.0,10.01,283800.0,7.549,7.5566,7.5415,7.549,283800.0
2010-06-15 12:55:00,10.02,10.03,10.01,10.03,100200.0,7.5566,7.5641,7.549,7.5641,100200.0
2010-06-15 13:00:00,10.03,10.03,10.02,10.03,97800.0,7.5641,7.5641,7.5566,7.5641,97800.0
2010-06-15 13:05:00,10.03,10.03,10.02,10.03,14200.0,7.5641,7.5641,7.5566,7.5641,14200.0
2010-06-15 13:10:00,10.03,10.03,10.02,10.02,34200.0,7.5641,7.5641,7.5566,7.5566,34200.0
2010-06-15 13:15:00,10.03,10.04,10.03,10.04,320400.0,7.5641,7.5716,7.5641,7.5716,320400.0
2010-06-15 13:20:00,10.04,10.04,10.04,10.04,106400.0,7.5716,7.5716,7.5716,7.5716,106400.0
2010-06-15 13:25:00,10.04,10.05,10.04,10.05,497800.0,7.5716,7.5792,7.5716,7.5792,497800.0
2010-06-15 13:30:00,10.05,10.06,10.04,10.06,198200.0,7.5792,7.5867,7.5716,7.5867,198200.0
2010-06-15 13:35:00,10.06,10.08,10.06,10.06,209200.0,7.5867,7.6018,7.5867,7.5867,209200.0
2010-06-15 13:40:00,10.06,10.06,10.05,10.05,171400.0,7.5867,7.5867,7.5792,7.5792,171400.0
2010-06-15 13:45:00,10.05,10.05,10.04,10.04,117600.0,7.5792,7.5792,7.5716,7.5716,117600.0
2010-06-15 13:50:00,10.04,10.05,10.04,10.05,62800.0,7.5716,7.5792,7.5716,7.5792,62800.0
2010-06-15 13:55:00,10.05,10.06,10.05,10.06,79600.0,7.5792,7.5867,7.5792,7.5867,79600.0
2010-06-15 14:00:00,10.06,10.08,10.06,10.08,90000.0,7.5867,7.6018,7.5867,7.6018,90000.0
2010-06-15 14:05:00,10.08,10.09,10.07,10.09,133000.0,7.6018,7.6094,7.5943,7.6094,133000.0
2010-06-15 14:10:00,10.09,10.1,10.09,10.1,128000.0,7.6094,7.6169,7.6094,7.6169,128000.0
2010-06-15 14:15:00,10.09,10.1,10.09,10.09,40600.0,7.6094,7.6169,7.6094,7.6094,40600.0
2010-06-15 14:20:00,10.09,10.14,10.09,10.13,618400.0,7.6094,7.6471,7.6094,7.6395,618400.0
2010-06-15 14:25:00,10.13,10.13,10.13,10.13,171600.0,7.6395,7.6395,7.6395,7.6395,171600.0
2010-06-15 14:30:00,10.13,10.13,10.12,10.13,107400.0,7.6395,7.6395,7.632,7.6395,107400.0
2010-06-15 14:35:00,10.13,10.15,10.12,10.13,376000.0,7.6395,7.6546,7.632,7.6395,376000.0
2010-06-15 14:40:00,10.13,10.14,10.13,10.13,72200.0,7.6395,7.6471,7.6395,7.6395,72200.0
2010-06-15 14:45:00,10.13,10.17,10.13,10.15,852200.0,7.6395,7.6697,7.6395,7.6546,852200.0
2010-06-15 14:50:00,10.14,10.15,10.13,10.14,162400.0,7.6471,7.6546,7.6395,7.6471,162400.0
2010-06-15 14:55:00,10.14,10.15,10.13,10.15,275600.0,7.6471,7.6546,7.6395,7.6546,275600.0
2010-06-15 15:00:00,10.15,10.17,10.15,10.16,305800.0,7.6546,7.6697,7.6546,7.6621,305800.0
2010-06-15 15:05:00,10.16,10.17,10.13,10.15,353000.0,7.6621,7.6697,7.6395,7.6546,353000.0
2010-06-15 15:10:00,10.15,10.15,10.11,10.12,524000.0,7.6546,7.6546,7.6244,7.632,524000.0
2010-06-15 15:15:00,10.13,10.13,10.11,10.13,641800.0,7.6395,7.6395,7.6244,7.6395,641800.0
2010-06-15 15:20:00,10.13,10.13,10.12,10.13,286000.0,7.6395,7.6395,7.632,7.6395,286000.0
2010-06-15 15:25:00,10.13,10.15,10.13,10.15,110600.0,7.6395,7.6546,7.6395,7.6546,110600.0
2010-06-15 15:30:00,10.15,10.15,10.12,10.12,171200.0,7.6546,7.6546,7.632,7.632,171200.0
2010-06-15 15:35:00,10.12,10.15,10.12,10.14,509000.0,7.632,7.6546,7.632,7.6471,509000.0
2010-06-15 15:40:00,10.13,10.15,10.13,10.15,373800.0,7.6395,7.6546,7.6395,7.6546,373800.0
2010-06-15 15:45:00,10.15,10.17,10.13,10.16,995200.0,7.6546,7.6697,7.6395,7.6621,995200.0
2010-06-15 15:50:00,10.16,10.2,10.16,10.19,872000.0,7.6621,7.6923,7.6621,7.6848,872000.0
2010-06-15 15:55:00,10.19,10.19,10.17,10.19,1166800.0,7.6848,7.6848,7.6697,7.6848,1166800.0
2010-06-16 09:30:00,10.15,10.19,10.08,10.13,381000.0,7.6546,7.6848,7.6018,7.6395,381000.0
2010-06-16 09:35:00,10.12,10.13,10.04,10.06,548200.0,7.632,7.6395,7.5716,7.5867,548200.0
2010-06-16 09:40:00,10.07,10.1,10.05,10.09,726600.0,7.5943,7.6169,7.5792,7.6094,726600.0
2010-06-16 09:45:00,10.09,10.13,10.06,10.12,383400.0,7.6094,7.6395,7.5867,7.632,383400.0
2010-06-16 09:50:00,10.12,10.12,10.09,10.12,361800.0,7.632,7.632,7.6094,7.632,361800.0
2010-06-16 09:55:00,10.12,10.15,10.1,10.12,442200.0,7.632,7.6546,7.6169,7.632,442200.0
2010-06-16 10:00:00,10.12,10.13,10.08,10.09,279000.0,7.632,7.6395,7.6018,7.6094,279000.0
2010-06-16 10:05:00,10.09,10.09,10.04,10.04,188000.0,7.6094,7.6094,7.5716,7.5716,188000.0
2010-06-16 10:10:00,10.04,10.04,10.0,10.02,199000.0,7.5716,7.5716,7.5415,7.5566,199000.0
2010-06-16 10:15:00,10.02,10.02,9.97,9.99,373800.0,7.5566,7.5566,7.5189,7.5339,373800.0
2010-06-16 10:20:00,9.99,10.04,9.99,10.03,305400.0,7.5339,7.5716,7.5339,7.5641,305400.0
2010-06-16 10:25:00,10.03,10.04,10.01,10.03,126600.0,7.5641,7.5716,7.549,7.5641,126600.0
2010-06-16 10:30:00,10.03,10.04,10.02,10.03,123600.0,7.5641,7.5716,7.5566,7.5641,123600.0
2010-06-16 10:35:00,10.03,10.06,10.03,10.06,88400.0,7.5641,7.5867,7.5641,7.5867,88400.0
2010-06-16 10:40:00,10.05,10.06,10.05,10.06,74800.0,7.5792,7.5867,7.5792,7.5867,74800.0
2010-06-16 10:45:00,10.06,10.06,10.05,10.05,32800.0,7.5867,7.5867,7.5792,7.5792,32800.0
2010-06-16 10:50:00,10.05,10.08,10.04,10.07,405000.0,7.5792,7.6018,7.5716,7.5943,405000.0
2010-06-16 10:55:00,10.06,10.07,10.06,10.07,33400.0,7.5867,7.5943,7.5867,7.5943,33400.0
2010-06-16 11:00:00,10.06,10.07,10.05,10.06,86200.0,7.5867,7.5943,7.5792,7.5867,86200.0
2010-06-16 11:05:00,10.05,10.06,10.05,10.05,21600.0,7.5792,7.5867,7.5792,7.5792,21600.0
2010-06-16 11:10:00,10.06,10.07,10.05,10.07,119600.0,7.5867,7.5943,7.5792,7.5943,119600.0
2010-06-16 11:15:00,10.07,10.09,10.06,10.08,141400.0,7.5943,7.6094,7.5867,7.6018,141400.0
2010-06-16 11:20:00,10.09,10.1,10.08,10.1,164000.0,7.6094,7.6169,7.6018,7.6169,164000.0
2010-06-16 11:25:00,10.1,10.11,10.1,10.1,76800.0,7.6169,7.6244,7.6169,7.6169,76800.0
2010-06-16 11:30:00,10.1,10.11,10.1,10.1,85800.0,7.6169,7.6244,7.6169,7.6169,85800.0
2010-06-16 11:35:00,10.1,10.11,10.1,10.1,70200.0,7.6169,7.6244,7.6169,7.6169,70200.0
2010-06-16 11:40:00,10.1,10.1,10.08,10.09,196000.0,7.6169,7.6169,7.6018,7.6094,196000.0
2010-06-16 11:45:00,10.09,10.09,10.06,10.06,125200.0,7.6094,7.6094,7.5867,7.5867,125200.0
2010-06-16 11:50:00,10.06,10.08,10.06,10.07,174000.0,7.5867,7.6018,7.5867,7.5943,174000.0
2010-06-16 11:55:00,10.07,10.08,10.05,10.05,118600.0,7.5943,7.6018,7.5792,7.5792,118600.0
2010-06-16 12:00:00,10.06,10.09,10.06,10.08,94200.0,7.5867,7.6094,7.5867,7.6018,94200.0
2010-06-16 12:05:00,10.08,10.08,10.06,10.06,141800.0,7.6018,7.6018,7.5867,7.5867,141800.0
2010-06-16 12:10:00,10.06,10.06,10.04,10.04,199400.0,7.5867,7.5867,7.5716,7.5716,199400.0
2010-06-16 12:15:00,10.04,10.05,10.03,10.04,136400.0,7.5716,7.5792,7.5641,7.5716,136400.0
2010-06-16 12:20:00,10.04,10.05,10.04,10.05,69800.0,7.5716,7.5792,7.5716,7.5792,69800.0
2010-06-16 12:25:00,10.05,10.07,10.05,10.07,69400.0,7.5792,7.5943,7.5792,7.5943,69400.0
2010-06-16 12:30:00,10.07,10.08,10.06,10.06,33400.0,7.5943,7.6018,7.5867,7.5867,33400.0
2010-06-16 12:35:00,10.06,10.08,10.05,10.08,71000.0,7.5867,7.6018,7.5792,7.6018,71000.0
2010-06-16 12:40:00,10.08,10.09,10.07,10.08,29400.0,7.6018,7.6094,7.5943,7.6018,29400.0
2010-06-16 12:45:00,10.09,10.1,10.08,10.08,87000.0,7.6094,7.6169,7.6018,7.6018,87000.0
2010-06-16 12:50:00,10.08,10.1,10.08,10.1,120600.0,7.6018,7.6169,7.6018,7.6169,120600.0
2010-06-16 12:55:00,10.1,10.1,10.07,10.08,60000.0,7.6169,7.6169,7.5943,7.6018,60000.0
2010-06-16 13:00:00,10.08,10.08,10.05,10.06,113200.0,7.6018,7.6018,7.5792,7.5867,113200.0
2010-06-16 13:05:00,10.06,10.06,10.04,10.05,38400.0,7.5867,7.5867,7.5716,7.5792,38400.0
2010-06-16 13:10:00,10.05,10.05,10.03,10.03,163800.0,7.5792,7.5792,7.5641,7.5641,163800.0
2010-06-16 13:15:00,10.03,10.03,10.0,10.0,346200.0,7.5641,7.5641,7.5415,7.5415,346200.0
2010-06-16 13:20:00,10.0,10.01,10.0,10.01,186800.0,7.5415,7.549,7.5415,7.549,186800.0
2010-06-16 13:25:00,10.0,10.02,10.0,10.01,246400.0,7.5415,7.5566,7.5415,7.549,246400.0
2010-06-16 13:30:00,10.01,10.01,10.0,10.0,80400.0,7.549,7.549,7.5415,7.5415,80400.0
2010-06-16 13:35:00,10.0,10.01,9.99,10.0,531600.0,7.5415,7.549,7.5339,7.5415,531600.0
2010-06-16 13:40:00,9.99,10.0,9.98,9.99,190000.0,7.5339,7.5415,7.5264,7.5339,190000.0
2010-06-16 13:45:00,9.99,9.99,9.99,9.99,39200.0,7.5339,7.5339,7.5339,7.5339,39200.0
2010-06-16 13:50:00,9.99,9.99,9.96,9.97,350000.0,7.5339,7.5339,7.5113,7.5189,350000.0
2010-06-16 13:55:00,9.97,9.97,9.95,9.96,191800.0,7.5189,7.5189,7.5038,7.5113,191800.0
2010-06-16 14:00:00,9.96,9.99,9.96,9.97,324600.0,7.5113,7.5339,7.5113,7.5189,324600.0
2010-06-16 14:05:00,9.97,9.99,9.97,9.99,188800.0,7.5189,7.5339,7.5189,7.5339,188800.0
2010-06-16 14:10:00,9.99,9.99,9.97,9.97,182000.0,7.5339,7.5339,7.5189,7.5189,182000.0
2010-06-16 14:15:00,9.97,9.99,9.97,9.99,125800.0,7.5189,7.5339,7.5189,7.5339,125800.0
2010-06-16 14:20:00,9.99,9.99,9.98,9.99,27000.0,7.5339,7.5339,7.5264,7.5339,27000.0
2010-06-16 14:25:00,9.98,9.99,9.98,9.98,99600.0,7.5264,7.5339,7.5264,7.5264,99600.0
2010-06-16 14:30:00,9.99,10.0,9.97,9.99,283000.0,7.5339,7.5415,7.5189,7.5339,283000.0
2010-06-16 14:35:00,9.99,10.0,9.97,9.99,441400.0,7.5339,7.5415,7.5189,7.5339,441400.0
2010-06-16 14:40:00,9.99,9.99,9.97,9.99,82400.0,7.5339,7.5339,7.5189,7.5339,82400.0
2010-06-16 14:45:00,9.99,10.01,9.99,10.01,407000.0,7.5339,7.549,7.5339,7.549,407000.0
2010-06-16 14:50:00,10.01,10.02,10.0,10.02,170400.0,7.549,7.5566,7.5415,7.5566,170400.0
2010-06-16 14:55:00,10.02,10.02,9.99,10.01,189000.0,7.5566,7.5566,7.5339,7.549,189000.0
2010-06-16 15:00:00,10.01,10.01,10.0,10.0,58400.0,7.549,7.549,7.5415,7.5415,58400.0
2010-06-16 15:05:00,10.0,10.02,10.0,10.02,156000.0,7.5415,7.5566,7.5415,7.5566,156000.0
2010-06-16 15:10:00,10.02,10.02,10.01,10.02,72400.0,7.5566,7.5566,7.549,7.5566,72400.0
2010-06-16 15:15:00,10.02,10.02,9.99,10.0,242000.0,7.5566,7.5566,7.5339,7.5415,242000.0
2010-06-16 15:20:00,10.0,10.0,9.99,9.99,166200.0,7.5415,7.5415,7.5339,7.5339,166200.0
2010-06-16 15:25:00,9.99,10.0,9.99,9.99,156600.0,7.5339,7.5415,7.5339,7.5339,156600.0
2010-06-16 15:30:00,9.99,9.99,9.97,9.99,285400.0,7.5339,7.5339,7.5189,7.5339,285400.0
2010-06-16 15:35:00,9.99,10.0,9.99,9.99,304200.0,7.5339,7.5415,7.5339,7.5339,304200.0
2010-06-16 15:40:00,9.99,10.01,9.99,10.01,393400.0,7.5339,7.549,7.5339,7.549,393400.0
2010-06-16 15:45:00,10.01,10.04,10.01,10.03,538400.0,7.549,7.5716,7.549,7.5641,538400.0
2010-06-16 15:50:00,10.04,10.05,10.03,10.04,753800.0,7.5716,7.5792,7.5641,7.5716,753800.0
2010-06-16 15:55:00,10.04,10.05,10.03,10.04,1200200.0,7.5716,7.5792,7.5641,7.5716,1200200.0
2010-06-17 09:30:00,10.63,10.72,10.47,10.65,2325200.0,8.0166,8.0845,7.8959,8.0317,2325200.0
2010-06-17 09:35:00,10.65,10.68,10.56,10.58,1372600.0,8.0317,8.0543,7.9638,7.9789,1372600.0
2010-06-17 09:40:00,10.58,10.63,10.5,10.51,1407400.0,7.9789,8.0166,7.9186,7.9261,1407400.0
2010-06-17 09:45:00,10.51,10.53,10.45,10.52,2073600.0,7.9261,7.9412,7.8809,7.9336,2073600.0
2010-06-17 09:50:00,10.52,10.56,10.49,10.56,1656800.0,7.9336,7.9638,7.911,7.9638,1656800.0
2010-06-17 09:55:00,10.55,10.58,10.49,10.49,1012600.0,7.9563,7.9789,7.911,7.911,1012600.0
2010-06-17 10:00:00,10.49,10.5,10.4,10.49,1158600.0,7.911,7.9186,7.8431,7.911,1158600.0
2010-06-17 10:05:00,10.48,10.52,10.48,10.5,376000.0,7.9035,7.9336,7.9035,7.9186,376000.0
2010-06-17 10:10:00,10.5,10.51,10.43,10.43,546600.0,7.9186,7.9261,7.8658,7.8658,546600.0
2010-06-17 10:15:00,10.43,10.44,10.36,10.4,672800.0,7.8658,7.8733,7.813,7.8431,672800.0
2010-06-17 10:20:00,10.4,10.47,10.39,10.42,841600.0,7.8431,7.8959,7.8356,7.8582,841600.0
2010-06-17 10:25:00,10.42,10.44,10.38,10.42,603800.0,7.8582,7.8733,7.8281,7.8582,603800.0
2010-06-17 10:30:00,10.42,10.45,10.38,10.43,704200.0,7.8582,7.8809,7.8281,7.8658,704200.0
2010-06-17 10:35:00,10.43,10.46,10.4,10.43,556800.0,7.8658,7.8884,7.8431,7.8658,556800.0
2010-06-17 10:40:00,10.42,10.53,10.42,10.52,964000.0,7.8582,7.9412,7.8582,7.9336,964000.0
2010-06-17 10:45:00,10.51,10.56,10.5,10.52,993200.0,7.9261,7.9638,7.9186,7.9336,993200.0
2010-06-17 10:50:00,10.52,10.53,10.51,10.52,357400.0,7.9336,7.9412,7.9261,7.9336,357400.0
2010-06-17 10:55:00,10.52,10.53,10.47,10.5,479400.0,7.9336,7.9412,7.8959,7.9186,479400.0
2010-06-17 11:00:00,10.5,10.52,10.49,10.49,577800.0,7.9186,7.9336,7.911,7.911,577800.0
2010-06-17 11:05:00,10.5,10.5,10.47,10.48,376600.0,7.9186,7.9186,7.8959,7.9035,376600.0
2010-06-17 11:10:00,10.47,10.49,10.47,10.47,366400.0,7.8959,7.911,7.8959,7.8959,366400.0
2010-06-17 11:15:00,10.47,10.47,10.43,10.43,309800.0,7.8959,7.8959,7.8658,7.8658,309800.0
2010-06-17 11:20:00,10.43,10.44,10.42,10.42,370600.0,7.8658,7.8733,7.8582,7.8582,370600.0
2010-06-17 11:25:00,10.42,10.43,10.4,10.4,155000.0,7.8582,7.8658,7.8431,7.8431,155000.0
2010-06-17 11:30:00,10.4,10.47,10.4,10.46,217600.0,7.8431,7.8959,7.8431,7.8884,217600.0
2010-06-17 11:35:00,10.46,10.47,10.46,10.46,283400.0,7.8884,7.8959,7.8884,7.8884,283400.0
2010-06-17 11:40:00,10.46,10.47,10.4,10.4,397800.0,7.8884,7.8959,7.8431,7.8431,397800.0
2010-06-17 11:45:00,10.4,10.41,10.4,10.41,90000.0,7.8431,7.8507,7.8431,7.8507,90000.0
2010-06-17 11:50:00,10.41,10.43,10.41,10.42,108800.0,7.8507,7.8658,7.8507,7.8582,108800.0
2010-06-17 11:55:00,10.42,10.42,10.38,10.38,292000.0,7.8582,7.8582,7.8281,7.8281,292000.0
2010-06-17 12:00:00,10.38,10.42,10.38,10.4,165400.0,7.8281,7.8582,7.8281,7.8431,165400.0
2010-06-17 12:05:00,10.4,10.4,10.38,10.39,90000.0,7.8431,7.8431,7.8281,7.8356,90000.0
2010-06-17 12:10:00,10.39,10.4,10.37,10.38,346200.0,7.8356,7.8431,7.8205,7.8281,346200.0
2010-06-17 12:15:00,10.38,10.4,10.38,10.39,146400.0,7.8281,7.8431,7.8281,7.8356,146400.0
2010-06-17 12:20:00,10.39,10.4,10.38,10.4,98800.0,7.8356,7.8431,7.8281,7.8431,98800.0
2010-06-17 12:25:00,10.4,10.42,10.4,10.4,271800.0,7.8431,7.8582,7.8431,7.8431,271800.0
2010-06-17 12:30:00,10.4,10.45,10.4,10.43,305600.0,7.8431,7.8809,7.8431,7.8658,305600.0
2010-06-17 12:35:00,10.43,10.45,10.42,10.42,136200.0,7.8658,7.8809,7.8582,7.8582,136200.0
2010-06-17 12:40:00,10.42,10.42,10.38,10.38,159400.0,7.8582,7.8582,7.8281,7.8281,159400.0
2010-06-17 12:45:00,10.38,10.39,10.37,10.38,157000.0,7.8281,7.8356,7.8205,7.8281,157000.0
2010-06-17 12:50:00,10.38,10.4,10.38,10.4,71000.0,7.8281,7.8431,7.8281,7.8431,71000.0
2010-06-17 12:55:00,10.4,10.4,10.39,10.4,92200.0,7.8431,7.8431,7.8356,7.8431,92200.0
2010-06-17 13:00:00,10.4,10.4,10.39,10.4,137400.0,7.8431,7.8431,7.8356,7.8431,137400.0
2010-06-17 13:05:00,10.4,10.42,10.38,10.42,363200.0,7.8431,7.8582,7.8281,7.8582,363200.0
2010-06-17 13:10:00,10.42,10.43,10.4,10.4,585400.0,7.8582,7.8658,7.8431,7.8431,585400.0
2010-06-17 13:15:00,10.4,10.4,10.38,10.39,141200.0,7.8431,7.8431,7.8281,7.8356,141200.0
2010-06-17 13:20:00,10.39,10.4,10.39,10.4,91200.0,7.8356,7.8431,7.8356,7.8431,91200.0
2010-06-17 13:25:00,10.4,10.4,10.36,10.36,419000.0,7.8431,7.8431,7.813,7.813,419000.0
2010-06-17 13:30:00,10.36,10.36,10.36,10.36,25600.0,7.813,7.813,7.813,7.813,25600.0
2010-06-17 13:35:00,10.36,10.36,10.31,10.33,607800.0,7.813,7.813,7.7753,7.7904,607800.0
2010-06-17 13:40:00,10.33,10.33,10.31,10.32,146000.0,7.7904,7.7904,7.7753,7.7828,146000.0
2010-06-17 13:45:00,10.32,10.36,10.31,10.36,369400.0,7.7828,7.813,7.7753,7.813,369400.0
2010-06-17 13:50:00,10.36,10.38,10.35,10.38,272200.0,7.813,7.8281,7.8054,7.8281,272200.0
2010-06-17 13:55:00,10.38,10.39,10.38,10.38,83400.0,7.8281,7.8356,7.8281,7.8281,83400.0
2010-06-17 14:00:00,10.38,10.42,10.38,10.4,255000.0,7.8281,7.8582,7.8281,7.8431,255000.0
2010-06-17 14:05:00,10.4,10.4,10.36,10.36,280600.0,7.8431,7.8431,7.813,7.813,280600.0
2010-06-17 14:10:00,10.36,10.37,10.35,10.35,128400.0,7.813,7.8205,7.8054,7.8054,128400.0
2010-06-17 14:15:00,10.36,10.36,10.35,10.35,40000.0,7.813,7.813,7.8054,7.8054,40000.0
2010-06-17 14:20:00,10.35,10.38,10.35,10.38,141000.0,7.8054,7.8281,7.8054,7.8281,141000.0
2010-06-17 14:25:00,10.38,10.4,10.38,10.38,141600.0,7.8281,7.8431,7.8281,7.8281,141600.0
2010-06-17 14:30:00,10.38,10.38,10.37,10.37,72200.0,7.8281,7.8281,7.8205,7.8205,72200.0
2010-06-17 14:35:00,10.37,10.38,10.36,10.38,203200.0,7.8205,7.8281,7.813,7.8281,203200.0
2010-06-17 14:40:00,10.38,10.38,10.33,10.33,149600.0,7.8281,7.8281,7.7904,7.7904,149600.0
2010-06-17 14:45:00,10.33,10.35,10.33,10.34,86000.0,7.7904,7.8054,7.7904,7.7979,86000.0
2010-06-17 14:50:00,10.34,10.35,10.34,10.34,141800.0,7.7979,7.8054,7.7979,7.7979,141800.0
2010-06-17 14:55:00,10.35,10.37,10.34,10.36,196600.0,7.8054,7.8205,7.7979,7.813,196600.0
2010-06-17 15:00:00,10.35,10.36,10.33,10.34,168000.0,7.8054,7.813,7.7904,7.7979,168000.0
2010-06-17 15:05:00,10.34,10.35,10.33,10.34,133000.0,7.7979,7.8054,7.7904,7.7979,133000.0
2010-06-17 15:10:00,10.34,10.34,10.31,10.31,193800.0,7.7979,7.7979,7.7753,7.7753,193800.0
2010-06-17 15:15:00,10.31,10.33,10.3,10.31,784600.0,7.7753,7.7904,7.7677,7.7753,784600.0
2010-06-17 15:20:00,10.31,10.34,10.31,10.34,389000.0,7.7753,7.7979,7.7753,7.7979,389000.0
2010-06-17 15:25:00,10.34,10.35,10.31,10.31,334200.0,7.7979,7.8054,7.7753,7.7753,334200.0
2010-06-17 15:30:00,10.31,10.36,10.31,10.36,397400.0,7.7753,7.813,7.7753,7.813,397400.0
2010-06-17 15:35:00,10.36,10.36,10.34,10.34,554000.0,7.813,7.813,7.7979,7.7979,554000.0
2010-06-17 15:40:00,10.34,10.36,10.34,10.35,497800.0,7.7979,7.813,7.7979,7.8054,497800.0
2010-06-17 15:45:00,10.35,10.41,10.35,10.4,706400.0,7.8054,7.8507,7.8054,7.8431,706400.0
2010-06-17 15:50:00,10.4,10.41,10.38,10.38,1186400.0,7.8431,7.8507,7.8281,7.8281,1186400.0
2010-06-17 15:55:00,10.39,10.4,10.38,10.38,1321400.0,7.8356,7.8431,7.8281,7.8281,1321400.0
2010-06-18 09:30:00,10.17,10.24,10.15,10.2,2717600.0,7.6697,7.7225,7.6546,7.6923,2717600.0
2010-06-18 09:35:00,10.2,10.22,10.16,10.18,498000.0,7.6923,7.7074,7.6621,7.6772,498000.0
2010-06-18 09:40:00,10.18,10.34,10.18,10.27,719400.0,7.6772,7.7979,7.6772,7.7451,719400.0
2010-06-18 09:45:00,10.27,10.27,10.2,10.21,234400.0,7.7451,7.7451,7.6923,7.6999,234400.0
2010-06-18 09:50:00,10.21,10.22,10.14,10.15,750200.0,7.6999,7.7074,7.6471,7.6546,750200.0
2010-06-18 09:55:00,10.15,10.15,10.09,10.09,273000.0,7.6546,7.6546,7.6094,7.6094,273000.0
2010-06-18 10:00:00,10.1,10.13,10.08,10.13,686200.0,7.6169,7.6395,7.6018,7.6395,686200.0
2010-06-18 10:05:00,10.12,10.15,10.12,10.13,576200.0,7.632,7.6546,7.632,7.6395,576200.0
2010-06-18 10:10:00,10.13,10.15,10.13,10.14,477400.0,7.6395,7.6546,7.6395,7.6471,477400.0
2010-06-18 10:15:00,10.14,10.17,10.13,10.17,372800.0,7.6471,7.6697,7.6395,7.6697,372800.0
2010-06-18 10:20:00,10.17,10.17,10.14,10.15,229600.0,7.6697,7.6697,7.6471,7.6546,229600.0
2010-06-18 10:25:00,10.15,10.19,10.15,10.15,142400.0,7.6546,7.6848,7.6546,7.6546,142400.0
2010-06-18 10:30:00,10.16,10.2,10.16,10.2,138600.0,7.6621,7.6923,7.6621,7.6923,138600.0
2010-06-18 10:35:00,10.2,10.21,10.17,10.17,137200.0,7.6923,7.6999,7.6697,7.6697,137200.0
2010-06-18 10:40:00,10.17,10.17,10.13,10.13,127200.0,7.6697,7.6697,7.6395,7.6395,127200.0
2010-06-18 10:45:00,10.13,10.16,10.13,10.15,115200.0,7.6395,7.6621,7.6395,7.6546,115200.0
2010-06-18 10:50:00,10.15,10.15,10.13,10.13,865000.0,7.6546,7.6546,7.6395,7.6395,865000.0
2010-06-18 10:55:00,10.13,10.13,10.13,10.13,177600.0,7.6395,7.6395,7.6395,7.6395,177600.0
2010-06-18 11:00:00,10.13,10.13,10.12,10.12,277000.0,7.6395,7.6395,7.632,7.632,277000.0
2010-06-18 11:05:00,10.13,10.13,10.12,10.13,193200.0,7.6395,7.6395,7.632,7.6395,193200.0
2010-06-18 11:10:00,10.13,10.15,10.12,10.15,175600.0,7.6395,7.6546,7.632,7.6546,175600.0
2010-06-18 11:15:00,10.15,10.15,10.13,10.13,50600.0,7.6546,7.6546,7.6395,7.6395,50600.0
2010-06-18 11:20:00,10.13,10.15,10.13,10.15,81000.0,7.6395,7.6546,7.6395,7.6546,81000.0
2010-06-18 11:25:00,10.15,10.16,10.14,10.15,108000.0,7.6546,7.6621,7.6471,7.6546,108000.0
2010-06-18 11:30:00,10.15,10.15,10.14,10.14,31400.0,7.6546,7.6546,7.6471,7.6471,31400.0
2010-06-18 11:35:00,10.14,10.14,10.12,10.12,216800.0,7.6471,7.6471,7.632,7.632,216800.0
2010-06-18 11:40:00,10.12,10.13,10.12,10.12,73800.0,7.632,7.6395,7.632,7.632,73800.0
2010-06-18 11:45:00,10.12,10.13,10.12,10.12,30600.0,7.632,7.6395,7.632,7.632,30600.0
2010-06-18 11:50:00,10.12,10.13,10.12,10.12,165800.0,7.632,7.6395,7.632,7.632,165800.0
2010-06-18 11:55:00,10.13,10.13,10.11,10.11,85000.0,7.6395,7.6395,7.6244,7.6244,85000.0
2010-06-18 12:00:00,10.11,10.14,10.11,10.13,296200.0,7.6244,7.6471,7.6244,7.6395,296200.0
2010-06-18 12:05:00,10.12,10.13,10.12,10.12,130200.0,7.632,7.6395,7.632,7.632,130200.0
2010-06-18 12:10:00,10.12,10.13,10.12,10.13,156400.0,7.632,7.6395,7.632,7.6395,156400.0
2010-06-18 12:15:00,10.13,10.13,10.12,10.13,238200.0,7.6395,7.6395,7.632,7.6395,238200.0
2010-06-18 12:20:00,10.13,10.13,10.1,10.1,169600.0,7.6395,7.6395,7.6169,7.6169,169600.0
2010-06-18 12:25:00,10.1,10.11,10.1,10.1,74000.0,7.6169,7.6244,7.6169,7.6169,74000.0
2010-06-18 12:30:00,10.1,10.1,10.08,10.09,130000.0,7.6169,7.6169,7.6018,7.6094,130000.0
2010-06-18 12:35:00,10.09,10.09,10.08,10.08,117400.0,7.6094,7.6094,7.6018,7.6018,117400.0
2010-06-18 12:40:00,10.08,10.08,10.05,10.05,264600.0,7.6018,7.6018,7.5792,7.5792,264600.0
2010-06-18 12:45:00,10.05,10.05,10.05,10.05,114200.0,7.5792,7.5792,7.5792,7.5792,114200.0
2010-06-18 12:50:00,10.05,10.06,10.05,10.06,322000.0,7.5792,7.5867,7.5792,7.5867,322000.0
2010-06-18 12:55:00,10.06,10.08,10.06,10.06,211200.0,7.5867,7.6018,7.5867,7.5867,211200.0
2010-06-18 13:00:00,10.06,10.06,10.02,10.04,372800.0,7.5867,7.5867,7.5566,7.5716,372800.0
2010-06-18 13:05:00,10.04,10.06,10.03,10.03,150400.0,7.5716,7.5867,7.5641,7.5641,150400.0
2010-06-18 13:10:00,10.03,10.05,10.03,10.03,188600.0,7.5641,7.5792,7.5641,7.5641,188600.0
2010-06-18 13:15:00,10.03,10.04,10.03,10.04,35600.0,7.5641,7.5716,7.5641,7.5716,35600.0
2010-06-18 13:20:00,10.03,10.06,10.03,10.06,125400.0,7.5641,7.5867,7.5641,7.5867,125400.0
2010-06-18 13:25:00,10.06,10.06,10.03,10.03,103400.0,7.5867,7.5867,7.5641,7.5641,103400.0
2010-06-18 13:30:00,10.03,10.04,10.02,10.04,254200.0,7.5641,7.5716,7.5566,7.5716,254200.0
2010-06-18 13:35:00,10.03,10.06,10.03,10.05,108800.0,7.5641,7.5867,7.5641,7.5792,108800.0
2010-06-18 13:40:00,10.05,10.06,10.05,10.05,211400.0,7.5792,7.5867,7.5792,7.5792,211400.0
2010-06-18 13:45:00,10.05,10.06,10.04,10.04,121600.0,7.5792,7.5867,7.5716,7.5716,121600.0
2010-06-18 13:50:00,10.04,10.04,10.04,10.04,118400.0,7.5716,7.5716,7.5716,7.5716,118400.0
2010-06-18 13:55:00,10.04,10.04,10.03,10.03,197000.0,7.5716,7.5716,7.5641,7.5641,197000.0
2010-06-18 14:00:00,10.04,10.04,10.02,10.03,281000.0,7.5716,7.5716,7.5566,7.5641,281000.0
2010-06-18 14:05:00,10.04,10.04,10.03,10.03,235600.0,7.5716,7.5716,7.5641,7.5641,235600.0
2010-06-18 14:10:00,10.04,10.04,10.03,10.03,79200.0,7.5716,7.5716,7.5641,7.5641,79200.0
2010-06-18 14:15:00,10.03,10.04,10.02,10.03,222800.0,7.5641,7.5716,7.5566,7.5641,222800.0
2010-06-18 14:20:00,10.03,10.03,10.02,10.03,123800.0,7.5641,7.5641,7.5566,7.5641,123800.0
2010-06-18 14:25:00,10.03,10.04,10.03,10.04,165000.0,7.5641,7.5716,7.5641,7.5716,165000.0
2010-06-18 14:30:00,10.04,10.04,10.03,10.03,119400.0,7.5716,7.5716,7.5641,7.5641,119400.0
2010-06-18 14:35:00,10.03,10.03,10.01,10.01,190600.0,7.5641,7.5641,7.549,7.549,190600.0
2010-06-18 14:40:00,10.01,10.02,10.0,10.02,203000.0,7.549,7.5566,7.5415,7.5566,203000.0
2010-06-18 14:45:00,10.02,10.04,10.01,10.04,147800.0,7.5566,7.5716,7.549,7.5716,147800.0
2010-06-18 14:50:00,10.04,10.04,10.02,10.02,193200.0,7.5716,7.5716,7.5566,7.5566,193200.0
2010-06-18 14:55:00,10.03,10.03,10.0,10.0,199000.0,7.5641,7.5641,7.5415,7.5415,199000.0
2010-06-18 15:00:00,10.01,10.02,10.0,10.02,220000.0,7.549,7.5566,7.5415,7.5566,220000.0
2010-06-18 15:05:00,10.02,10.03,10.01,10.03,219200.0,7.5566,7.5641,7.549,7.5641,219200.0
2010-06-18 15:10:00,10.03,10.03,10.01,10.01,326000.0,7.5641,7.5641,7.549,7.549,326000.0
2010-06-18 15:15:00,10.01,10.02,9.99,9.99,441600.0,7.549,7.5566,7.5339,7.5339,441600.0
2010-06-18 15:20:00,9.99,10.0,9.99,9.99,813800.0,7.5339,7.5415,7.5339,7.5339,813800.0
2010-06-18 15:25:00,9.99,10.01,9.99,10.01,598600.0,7.5339,7.549,7.5339,7.549,598600.0
2010-06-18 15:30:00,10.01,10.02,10.01,10.02,198000.0,7.549,7.5566,7.549,7.5566,198000.0
2010-06-18 15:35:00,10.02,10.02,10.01,10.02,724400.0,7.5566,7.5566,7.549,7.5566,724400.0
2010-06-18 15:40:00,10.02,10.02,10.0,10.0,404600.0,7.5566,7.5566,7.5415,7.5415,404600.0
2010-06-18 15:45:00,10.01,10.03,10.0,10.03,726800.0,7.549,7.5641,7.5415,7.5641,726800.0
2010-06-18 15:50:00,10.03,10.03,10.02,10.03,557400.0,7.5641,7.5641,7.5566,7.5641,557400.0
2010-06-18 15:55:00,10.02,10.03,10.02,10.03,941000.0,7.5566,7.5641,7.5566,7.5641,941000.0
2010-06-21 09:30:00,10.13,10.13,10.04,10.05,333000.0,7.6395,7.6395,7.5716,7.5792,333000.0
2010-06-21 09:35:00,10.04,10.07,9.96,9.97,302200.0,7.5716,7.5943,7.5113,7.5189,302200.0
2010-06-21 09:40:00,9.97,10.04,9.96,10.03,509400.0,7.5189,7.5716,7.5113,7.5641,509400.0
2010-06-21 09:45:00,10.03,10.04,9.99,10.0,271000.0,7.5641,7.5716,7.5339,7.5415,271000.0
2010-06-21 09:50:00,10.0,10.01,10.0,10.01,301600.0,7.5415,7.549,7.5415,7.549,301600.0
2010-06-21 09:55:00,10.0,10.04,10.0,10.03,188600.0,7.5415,7.5716,7.5415,7.5641,188600.0
2010-06-21 10:00:00,10.03,10.04,10.03,10.04,274600.0,7.5641,7.5716,7.5641,7.5716,274600.0
2010-06-21 10:05:00,10.04,10.04,10.0,10.01,220400.0,7.5716,7.5716,7.5415,7.549,220400.0
2010-06-21 10:10:00,10.01,10.01,9.99,9.99,268600.0,7.549,7.549,7.5339,7.5339,268600.0
2010-06-21 10:15:00,9.99,10.0,9.96,9.97,539400.0,7.5339,7.5415,7.5113,7.5189,539400.0
2010-06-21 10:20:00,9.97,9.99,9.97,9.97,247200.0,7.5189,7.5339,7.5189,7.5189,247200.0
2010-06-21 10:25:00,9.97,9.97,9.97,9.97,186600.0,7.5189,7.5189,7.5189,7.5189,186600.0
2010-06-21 10:30:00,9.97,9.98,9.96,9.96,365600.0,7.5189,7.5264,7.5113,7.5113,365600.0
2010-06-21 10:35:00,9.96,9.97,9.95,9.95,316200.0,7.5113,7.5189,7.5038,7.5038,316200.0
2010-06-21 10:40:00,9.95,9.95,9.94,9.95,135400.0,7.5038,7.5038,7.4962,7.5038,135400.0
2010-06-21 10:45:00,9.95,9.96,9.95,9.96,209800.0,7.5038,7.5113,7.5038,7.5113,209800.0
2010-06-21 10:50:00,9.95,9.96,9.94,9.95,288200.0,7.5038,7.5113,7.4962,7.5038,288200.0
2010-06-21 10:55:00,9.95,9.95,9.95,9.95,142400.0,7.5038,7.5038,7.5038,7.5038,142400.0
2010-06-21 11:00:00,9.95,9.96,9.95,9.96,357200.0,7.5038,7.5113,7.5038,7.5113,357200.0
2010-06-21 11:05:00,9.96,9.96,9.95,9.96,118600.0,7.5113,7.5113,7.5038,7.5113,118600.0
2010-06-21 11:10:00,9.96,9.96,9.96,9.96,224600.0,7.5113,7.5113,7.5113,7.5113,224600.0
2010-06-21 11:15:00,9.96,9.99,9.96,9.97,311400.0,7.5113,7.5339,7.5113,7.5189,311400.0
2010-06-21 11:20:00,9.97,9.98,9.96,9.98,82600.0,7.5189,7.5264,7.5113,7.5264,82600.0
2010-06-21 11:25:00,9.98,9.99,9.97,9.99,317400.0,7.5264,7.5339,7.5189,7.5339,317400.0
2010-06-21 11:30:00,9.99,10.0,9.99,9.99,187800.0,7.5339,7.5415,7.5339,7.5339,187800.0
2010-06-21 11:35:00,9.99,9.99,9.99,9.99,23800.0,7.5339,7.5339,7.5339,7.5339,23800.0
2010-06-21 11:40:00,9.99,9.99,9.99,9.99,59800.0,7.5339,7.5339,7.5339,7.5339,59800.0
2010-06-21 11:45:00,9.99,9.99,9.97,9.97,120600.0,7.5339,7.5339,7.5189,7.5189,120600.0
2010-06-21 11:50:00,9.98,9.98,9.97,9.98,94000.0,7.5264,7.5264,7.5189,7.5264,94000.0
2010-06-21 11:55:00,9.97,9.99,9.97,9.98,872600.0,7.5189,7.5339,7.5189,7.5264,872600.0
2010-06-21 12:00:00,9.98,9.99,9.97,9.99,117200.0,7.5264,7.5339,7.5189,7.5339,117200.0
2010-06-21 12:05:00,9.99,9.99,9.98,9.99,228200.0,7.5339,7.5339,7.5264,7.5339,228200.0
2010-06-21 12:10:00,9.98,9.99,9.98,9.98,39800.0,7.5264,7.5339,7.5264,7.5264,39800.0
2010-06-21 12:15:00,9.98,9.99,9.97,9.97,145600.0,7.5264,7.5339,7.5189,7.5189,145600.0
2010-06-21 12:20:00,9.97,9.99,9.97,9.98,166000.0,7.5189,7.5339,7.5189,7.5264,166000.0
2010-06-21 12:25:00,9.99,9.99,9.98,9.99,69000.0,7.5339,7.5339,7.5264,7.5339,69000.0
2010-06-21 12:30:00,9.99,9.99,9.99,9.99,73000.0,7.5339,7.5339,7.5339,7.5339,73000.0
2010-06-21 12:35:00,9.99,9.99,9.99,9.99,59000.0,7.5339,7.5339,7.5339,7.5339,59000.0
2010-06-21 12:40:00,9.99,9.99,9.99,9.99,86000.0,7.5339,7.5339,7.5339,7.5339,86000.0
2010-06-21 12:45:00,9.99,9.99,9.99,9.99,59000.0,7.5339,7.5339,7.5339,7.5339,59000.0
2010-06-21 12:50:00,9.99,9.99,9.97,9.97,217200.0,7.5339,7.5339,7.5189,7.5189,217200.0
2010-06-21 12:55:00,9.98,9.98,9.97,9.98,16200.0,7.5264,7.5264,7.5189,7.5264,16200.0
2010-06-21 13:00:00,9.97,9.98,9.97,9.97,74400.0,7.5189,7.5264,7.5189,7.5189,74400.0
2010-06-21 13:05:00,9.97,9.97,9.97,9.97,204000.0,7.5189,7.5189,7.5189,7.5189,204000.0
2010-06-21 13:10:00,9.97,9.98,9.97,9.97,223800.0,7.5189,7.5264,7.5189,7.5189,223800.0
2010-06-21 13:15:00,9.98,9.99,9.97,9.98,191000.0,7.5264,7.5339,7.5189,7.5264,191000.0
2010-06-21 13:20:00,9.98,9.99,9.97,9.97,87800.0,7.5264,7.5339,7.5189,7.5189,87800.0
2010-06-21 13:25:00,9.97,9.98,9.97,9.97,32600.0,7.5189,7.5264,7.5189,7.5189,32600.0
2010-06-21 13:30:00,9.98,9.98,9.97,9.97,56200.0,7.5264,7.5264,7.5189,7.5189,56200.0
2010-06-21 13:35:00,9.97,9.98,9.96,9.96,152800.0,7.5189,7.5264,7.5113,7.5113,152800.0
2010-06-21 13:40:00,9.96,9.97,9.95,9.97,139000.0,7.5113,7.5189,7.5038,7.5189,139000.0
2010-06-21 13:45:00,9.96,9.97,9.95,9.95,81600.0,7.5113,7.5189,7.5038,7.5038,81600.0
2010-06-21 13:50:00,9.96,9.96,9.95,9.96,135800.0,7.5113,7.5113,7.5038,7.5113,135800.0
2010-06-21 13:55:00,9.95,9.96,9.95,9.96,53400.0,7.5038,7.5113,7.5038,7.5113,53400.0
2010-06-21 14:00:00,9.96,9.96,9.95,9.95,85000.0,7.5113,7.5113,7.5038,7.5038,85000.0
2010-06-21 14:05:00,9.95,9.96,9.94,9.95,207800.0,7.5038,7.5113,7.4962,7.5038,207800.0
2010-06-21 14:10:00,9.95,9.97,9.95,9.95,335200.0,7.5038,7.5189,7.5038,7.5038,335200.0
2010-06-21 14:15:00,9.96,9.96,9.95,9.96,156000.0,7.5113,7.5113,7.5038,7.5113,156000.0
2010-06-21 14:20:00,9.95,9.96,9.95,9.95,91400.0,7.5038,7.5113,7.5038,7.5038,91400.0
2010-06-21 14:25:00,9.96,9.96,9.95,9.95,196800.0,7.5113,7.5113,7.5038,7.5038,196800.0
2010-06-21 14:30:00,9.95,9.97,9.95,9.97,169200.0,7.5038,7.5189,7.5038,7.5189,169200.0
2010-06-21 14:35:00,9.97,9.97,9.97,9.97,63200.0,7.5189,7.5189,7.5189,7.5189,63200.0
2010-06-21 14:40:00,9.97,9.97,9.97,9.97,115400.0,7.5189,7.5189,7.5189,7.5189,115400.0
2010-06-21 14:45:00,9.97,9.98,9.96,9.96,283800.0,7.5189,7.5264,7.5113,7.5113,283800.0
2010-06-21 14:50:00,9.96,9.96,9.94,9.95,413200.0,7.5113,7.5113,7.4962,7.5038,413200.0
2010-06-21 14:55:00,9.95,9.96,9.94,9.94,266800.0,7.5038,7.5113,7.4962,7.4962,266800.0
2010-06-21 15:00:00,9.94,9.95,9.94,9.94,185800.0,7.4962,7.5038,7.4962,7.4962,185800.0
2010-06-21 15:05:00,9.94,9.95,9.94,9.95,224000.0,7.4962,7.5038,7.4962,7.5038,224000.0
2010-06-21 15:10:00,9.95,9.95,9.93,9.94,231800.0,7.5038,7.5038,7.4887,7.4962,231800.0
2010-06-21 15:15:00,9.94,9.94,9.92,9.92,262400.0,7.4962,7.4962,7.4812,7.4812,262400.0
2010-06-21 15:20:00,9.92,9.93,9.92,9.93,427800.0,7.4812,7.4887,7.4812,7.4887,427800.0
2010-06-21 15:25:00,9.93,9.94,9.92,9.93,351600.0,7.4887,7.4962,7.4812,7.4887,351600.0
2010-06-21 15:30:00,9.93,9.94,9.92,9.94,294800.0,7.4887,7.4962,7.4812,7.4962,294800.0
2010-06-21 15:35:00,9.93,9.94,9.93,9.93,252000.0,7.4887,7.4962,7.4887,7.4887,252000.0
2010-06-21 15:40:00,9.94,9.94,9.91,9.92,569800.0,7.4962,7.4962,7.4736,7.4812,569800.0
2010-06-21 15:45:00,9.92,9.93,9.92,9.93,255200.0,7.4812,7.4887,7.4812,7.4887,255200.0
2010-06-21 15:50:00,9.93,9.95,9.92,9.94,697600.0,7.4887,7.5038,7.4812,7.4962,697600.0
2010-06-21 15:55:00,9.94,9.95,9.93,9.94,546600.0,7.4962,7.5038,7.4887,7.4962,546600.0
2010-06-22 09:30:00,9.98,9.99,9.93,9.98,526200.0,7.5264,7.5339,7.4887,7.5264,526200.0
2010-06-22 09:35:00,9.98,10.0,9.97,9.99,170000.0,7.5264,7.5415,7.5189,7.5339,170000.0
2010-06-22 09:40:00,10.0,10.03,9.99,10.03,252200.0,7.5415,7.5641,7.5339,7.5641,252200.0
2010-06-22 09:45:00,10.03,10.08,10.02,10.06,426400.0,7.5641,7.6018,7.5566,7.5867,426400.0
2010-06-22 09:50:00,10.07,10.08,10.06,10.06,447200.0,7.5943,7.6018,7.5867,7.5867,447200.0
2010-06-22 09:55:00,10.06,10.08,10.05,10.07,512400.0,7.5867,7.6018,7.5792,7.5943,512400.0
2010-06-22 10:00:00,10.07,10.08,10.03,10.04,507200.0,7.5943,7.6018,7.5641,7.5716,507200.0
2010-06-22 10:05:00,10.04,10.06,10.03,10.05,196800.0,7.5716,7.5867,7.5641,7.5792,196800.0
2010-06-22 10:10:00,10.06,10.07,10.04,10.05,343400.0,7.5867,7.5943,7.5716,7.5792,343400.0
2010-06-22 10:15:00,10.06,10.06,10.04,10.04,110200.0,7.5867,7.5867,7.5716,7.5716,110200.0
2010-06-22 10:20:00,10.04,10.05,10.03,10.05,162400.0,7.5716,7.5792,7.5641,7.5792,162400.0
2010-06-22 10:25:00,10.05,10.08,10.05,10.08,222000.0,7.5792,7.6018,7.5792,7.6018,222000.0
2010-06-22 10:30:00,10.08,10.08,10.05,10.06,217200.0,7.6018,7.6018,7.5792,7.5867,217200.0
2010-06-22 10:35:00,10.06,10.06,10.05,10.06,143000.0,7.5867,7.5867,7.5792,7.5867,143000.0
2010-06-22 10:40:00,10.06,10.08,10.06,10.07,104200.0,7.5867,7.6018,7.5867,7.5943,104200.0
2010-06-22 10:45:00,10.07,10.08,10.06,10.07,176600.0,7.5943,7.6018,7.5867,7.5943,176600.0
2010-06-22 10:50:00,10.08,10.08,10.07,10.08,144200.0,7.6018,7.6018,7.5943,7.6018,144200.0
2010-06-22 10:55:00,10.08,10.09,10.07,10.08,155800.0,7.6018,7.6094,7.5943,7.6018,155800.0
2010-06-22 11:00:00,10.08,10.09,10.06,10.06,148400.0,7.6018,7.6094,7.5867,7.5867,148400.0
2010-06-22 11:05:00,10.07,10.07,10.06,10.06,77600.0,7.5943,7.5943,7.5867,7.5867,77600.0
2010-06-22 11:10:00,10.06,10.09,10.06,10.09,225200.0,7.5867,7.6094,7.5867,7.6094,225200.0
2010-06-22 11:15:00,10.09,10.09,10.08,10.09,94800.0,7.6094,7.6094,7.6018,7.6094,94800.0
2010-06-22 11:20:00,10.09,10.1,10.09,10.1,106400.0,7.6094,7.6169,7.6094,7.6169,106400.0
2010-06-22 11:25:00,10.1,10.11,10.09,10.1,227400.0,7.6169,7.6244,7.6094,7.6169,227400.0
2010-06-22 11:30:00,10.1,10.11,10.09,10.1,79400.0,7.6169,7.6244,7.6094,7.6169,79400.0
2010-06-22 11:35:00,10.1,10.15,10.1,10.13,589600.0,7.6169,7.6546,7.6169,7.6395,589600.0
2010-06-22 11:40:00,10.13,10.14,10.12,10.12,239800.0,7.6395,7.6471,7.632,7.632,239800.0
2010-06-22 11:45:00,10.12,10.13,10.11,10.13,176400.0,7.632,7.6395,7.6244,7.6395,176400.0
2010-06-22 11:50:00,10.13,10.14,10.12,10.12,247800.0,7.6395,7.6471,7.632,7.632,247800.0
2010-06-22 11:55:00,10.12,10.12,10.08,10.11,633600.0,7.632,7.632,7.6018,7.6244,633600.0
2010-06-22 12:00:00,10.11,10.11,10.09,10.09,93800.0,7.6244,7.6244,7.6094,7.6094,93800.0
2010-06-22 12:05:00,10.09,10.09,10.07,10.07,53000.0,7.6094,7.6094,7.5943,7.5943,53000.0
2010-06-22 12:10:00,10.08,10.1,10.08,10.1,75800.0,7.6018,7.6169,7.6018,7.6169,75800.0
2010-06-22 12:15:00,10.1,10.1,10.09,10.1,53000.0,7.6169,7.6169,7.6094,7.6169,53000.0
2010-06-22 12:20:00,10.1,10.11,10.09,10.1,282400.0,7.6169,7.6244,7.6094,7.6169,282400.0
2010-06-22 12:25:00,10.1,10.1,10.06,10.08,263200.0,7.6169,7.6169,7.5867,7.6018,263200.0
2010-06-22 12:30:00,10.08,10.09,10.06,10.09,124400.0,7.6018,7.6094,7.5867,7.6094,124400.0
2010-06-22 12:35:00,10.09,10.09,10.08,10.09,107400.0,7.6094,7.6094,7.6018,7.6094,107400.0
2010-06-22 12:40:00,10.09,10.1,10.09,10.1,154000.0,7.6094,7.6169,7.6094,7.6169,154000.0
2010-06-22 12:45:00,10.1,10.12,10.1,10.11,115800.0,7.6169,7.632,7.6169,7.6244,115800.0
2010-06-22 12:50:00,10.11,10.12,10.09,10.11,108200.0,7.6244,7.632,7.6094,7.6244,108200.0
2010-06-22 12:55:00,10.11,10.12,10.11,10.11,659000.0,7.6244,7.632,7.6244,7.6244,659000.0
2010-06-22 13:00:00,10.11,10.11,10.11,10.11,431200.0,7.6244,7.6244,7.6244,7.6244,431200.0
2010-06-22 13:05:00,10.11,10.13,10.11,10.13,221000.0,7.6244,7.6395,7.6244,7.6395,221000.0
2010-06-22 13:10:00,10.13,10.13,10.12,10.12,64400.0,7.6395,7.6395,7.632,7.632,64400.0
2010-06-22 13:15:00,10.12,10.12,10.11,10.11,75000.0,7.632,7.632,7.6244,7.6244,75000.0
2010-06-22 13:20:00,10.12,10.12,10.08,10.08,149000.0,7.632,7.632,7.6018,7.6018,149000.0
2010-06-22 13:25:00,10.08,10.1,10.08,10.09,123000.0,7.6018,7.6169,7.6018,7.6094,123000.0
2010-06-22 13:30:00,10.09,10.1,10.08,10.08,66600.0,7.6094,7.6169,7.6018,7.6018,66600.0
2010-06-22 13:35:00,10.09,10.11,10.09,10.1,190800.0,7.6094,7.6244,7.6094,7.6169,190800.0
2010-06-22 13:40:00,10.1,10.12,10.1,10.12,114200.0,7.6169,7.632,7.6169,7.632,114200.0
2010-06-22 13:45:00,10.12,10.13,10.12,10.13,155000.0,7.632,7.6395,7.632,7.6395,155000.0
2010-06-22 13:50:00,10.13,10.13,10.12,10.13,162600.0,7.6395,7.6395,7.632,7.6395,162600.0
2010-06-22 13:55:00,10.13,10.14,10.12,10.13,185200.0,7.6395,7.6471,7.632,7.6395,185200.0
2010-06-22 14:00:00,10.13,10.13,10.09,10.09,475200.0,7.6395,7.6395,7.6094,7.6094,475200.0
2010-06-22 14:05:00,10.09,10.09,10.08,10.08,153000.0,7.6094,7.6094,7.6018,7.6018,153000.0
2010-06-22 14:10:00,10.08,10.12,10.07,10.12,261600.0,7.6018,7.632,7.5943,7.632,261600.0
2010-06-22 14:15:00,10.12,10.12,10.11,10.12,204000.0,7.632,7.632,7.6244,7.632,204000.0
2010-06-22 14:20:00,10.12,10.15,10.12,10.14,670600.0,7.632,7.6546,7.632,7.6471,670600.0
2010-06-22 14:25:00,10.14,10.15,10.12,10.13,767600.0,7.6471,7.6546,7.632,7.6395,767600.0
2010-06-22 14:30:00,10.13,10.14,10.12,10.13,567800.0,7.6395,7.6471,7.632,7.6395,567800.0
2010-06-22 14:35:00,10.13,10.16,10.13,10.15,341600.0,7.6395,7.6621,7.6395,7.6546,341600.0
2010-06-22 14:40:00,10.15,10.15,10.11,10.11,260400.0,7.6546,7.6546,7.6244,7.6244,260400.0
2010-06-22 14:45:00,10.11,10.13,10.1,10.11,370200.0,7.6244,7.6395,7.6169,7.6244,370200.0
2010-06-22 14:50:00,10.11,10.12,10.09,10.1,358200.0,7.6244,7.632,7.6094,7.6169,358200.0
2010-06-22 14:55:00,10.1,10.11,10.08,10.11,445600.0,7.6169,7.6244,7.6018,7.6244,445600.0
2010-06-22 15:00:00,10.11,10.12,10.1,10.11,203400.0,7.6244,7.632,7.6169,7.6244,203400.0
2010-06-22 15:05:00,10.11,10.11,10.08,10.08,391600.0,7.6244,7.6244,7.6018,7.6018,391600.0
2010-06-22 15:10:00,10.08,10.11,10.08,10.11,298000.0,7.6018,7.6244,7.6018,7.6244,298000.0
2010-06-22 15:15:00,10.11,10.12,10.1,10.12,309200.0,7.6244,7.632,7.6169,7.632,309200.0
2010-06-22 15:20:00,10.12,10.12,10.09,10.09,248200.0,7.632,7.632,7.6094,7.6094,248200.0
2010-06-22 15:25:00,10.09,10.09,10.06,10.06,356600.0,7.6094,7.6094,7.5867,7.5867,356600.0
2010-06-22 15:30:00,10.06,10.07,10.05,10.07,449800.0,7.5867,7.5943,7.5792,7.5943,449800.0
2010-06-22 15:35:00,10.07,10.08,10.06,10.08,533000.0,7.5943,7.6018,7.5867,7.6018,533000.0
2010-06-22 15:40:00,10.08,10.08,10.07,10.08,452800.0,7.6018,7.6018,7.5943,7.6018,452800.0
2010-06-22 15:45:00,10.08,10.1,10.08,10.09,850400.0,7.6018,7.6169,7.6018,7.6094,850400.0
2010-06-22 15:50:00,10.09,10.09,10.07,10.08,772600.0,7.6094,7.6094,7.5943,7.6018,772600.0
2010-06-22 15:55:00,10.09,10.09,10.08,10.09,607600.0,7.6094,7.6094,7.6018,7.6094,607600.0
2010-06-23 09:30:00,10.08,10.08,9.99,10.01,220000.0,7.6018,7.6018,7.5339,7.549,220000.0
2010-06-23 09:35:00,10.01,10.09,10.01,10.05,94600.0,7.549,7.6094,7.549,7.5792,94600.0
2010-06-23 09:40:00,10.05,10.05,10.02,10.03,120200.0,7.5792,7.5792,7.5566,7.5641,120200.0
2010-06-23 09:45:00,10.03,10.03,9.99,9.99,156400.0,7.5641,7.5641,7.5339,7.5339,156400.0
2010-06-23 09:50:00,9.99,10.06,9.99,10.04,301000.0,7.5339,7.5867,7.5339,7.5716,301000.0
2010-06-23 09:55:00,10.04,10.06,10.04,10.04,100600.0,7.5716,7.5867,7.5716,7.5716,100600.0
2010-06-23 10:00:00,10.04,10.04,9.99,9.99,571600.0,7.5716,7.5716,7.5339,7.5339,571600.0
2010-06-23 10:05:00,9.99,10.01,9.97,9.99,249800.0,7.5339,7.549,7.5189,7.5339,249800.0
2010-06-23 10:10:00,9.99,10.02,9.99,10.01,179800.0,7.5339,7.5566,7.5339,7.549,179800.0
2010-06-23 10:15:00,10.01,10.05,10.01,10.05,158800.0,7.549,7.5792,7.549,7.5792,158800.0
2010-06-23 10:20:00,10.04,10.05,10.03,10.05,162800.0,7.5716,7.5792,7.5641,7.5792,162800.0
2010-06-23 10:25:00,10.05,10.07,10.04,10.06,242800.0,7.5792,7.5943,7.5716,7.5867,242800.0
2010-06-23 10:30:00,10.06,10.07,10.06,10.07,138200.0,7.5867,7.5943,7.5867,7.5943,138200.0
2010-06-23 10:35:00,10.06,10.08,10.06,10.08,112200.0,7.5867,7.6018,7.5867,7.6018,112200.0
2010-06-23 10:40:00,10.08,10.1,10.07,10.08,229200.0,7.6018,7.6169,7.5943,7.6018,229200.0
2010-06-23 10:45:00,10.08,10.09,10.08,10.08,86400.0,7.6018,7.6094,7.6018,7.6018,86400.0
2010-06-23 10:50:00,10.08,10.08,10.08,10.08,159600.0,7.6018,7.6018,7.6018,7.6018,159600.0
2010-06-23 10:55:00,10.08,10.08,10.06,10.06,157600.0,7.6018,7.6018,7.5867,7.5867,157600.0
2010-06-23 11:00:00,10.06,10.06,10.06,10.06,80000.0,7.5867,7.5867,7.5867,7.5867,80000.0
2010-06-23 11:05:00,10.06,10.06,10.06,10.06,84200.0,7.5867,7.5867,7.5867,7.5867,84200.0
2010-06-23 11:10:00,10.06,10.06,10.03,10.04,300000.0,7.5867,7.5867,7.5641,7.5716,300000.0
2010-06-23 11:15:00,10.05,10.06,10.05,10.06,86200.0,7.5792,7.5867,7.5792,7.5867,86200.0
2010-06-23 11:20:00,10.06,10.09,10.06,10.09,128400.0,7.5867,7.6094,7.5867,7.6094,128400.0
2010-06-23 11:25:00,10.09,10.1,10.08,10.09,113200.0,7.6094,7.6169,7.6018,7.6094,113200.0
2010-06-23 11:30:00,10.09,10.09,10.08,10.08,141600.0,7.6094,7.6094,7.6018,7.6018,141600.0
2010-06-23 11:35:00,10.08,10.1,10.07,10.09,92200.0,7.6018,7.6169,7.5943,7.6094,92200.0
2010-06-23 11:40:00,10.09,10.1,10.08,10.09,134200.0,7.6094,7.6169,7.6018,7.6094,134200.0
2010-06-23 11:45:00,10.09,10.09,10.06,10.06,191400.0,7.6094,7.6094,7.5867,7.5867,191400.0
2010-06-23 11:50:00,10.06,10.07,10.06,10.07,31600.0,7.5867,7.5943,7.5867,7.5943,31600.0
2010-06-23 11:55:00,10.06,10.08,10.05,10.08,92600.0,7.5867,7.6018,7.5792,7.6018,92600.0
2010-06-23 12:00:00,10.07,10.08,10.07,10.08,46200.0,7.5943,7.6018,7.5943,7.6018,46200.0
2010-06-23 12:05:00,10.08,10.08,10.06,10.06,91400.0,7.6018,7.6018,7.5867,7.5867,91400.0
2010-06-23 12:10:00,10.06,10.06,10.04,10.05,181800.0,7.5867,7.5867,7.5716,7.5792,181800.0
2010-06-23 12:15:00,10.04,10.04,10.04,10.04,44000.0,7.5716,7.5716,7.5716,7.5716,44000.0
2010-06-23 12:20:00,10.04,10.05,10.04,10.05,75000.0,7.5716,7.5792,7.5716,7.5792,75000.0
2010-06-23 12:25:00,10.05,10.06,10.05,10.06,54400.0,7.5792,7.5867,7.5792,7.5867,54400.0
2010-06-23 12:30:00,10.06,10.08,10.06,10.07,340400.0,7.5867,7.6018,7.5867,7.5943,340400.0
2010-06-23 12:35:00,10.07,10.08,10.07,10.08,83200.0,7.5943,7.6018,7.5943,7.6018,83200.0
2010-06-23 12:40:00,10.08,10.09,10.08,10.09,156600.0,7.6018,7.6094,7.6018,7.6094,156600.0
2010-06-23 12:45:00,10.09,10.1,10.09,10.09,126000.0,7.6094,7.6169,7.6094,7.6094,126000.0
2010-06-23 12:50:00,10.09,10.1,10.09,10.1,711000.0,7.6094,7.6169,7.6094,7.6169,711000.0
2010-06-23 12:55:00,10.1,10.1,10.09,10.1,307800.0,7.6169,7.6169,7.6094,7.6169,307800.0
2010-06-23 13:00:00,10.1,10.12,10.1,10.11,208000.0,7.6169,7.632,7.6169,7.6244,208000.0
2010-06-23 13:05:00,10.11,10.11,10.09,10.11,91400.0,7.6244,7.6244,7.6094,7.6244,91400.0
2010-06-23 13:10:00,10.11,10.12,10.1,10.11,66600.0,7.6244,7.632,7.6169,7.6244,66600.0
2010-06-23 13:15:00,10.11,10.12,10.09,10.12,98600.0,7.6244,7.632,7.6094,7.632,98600.0
2010-06-23 13:20:00,10.12,10.12,10.11,10.11,45600.0,7.632,7.632,7.6244,7.6244,45600.0
2010-06-23 13:25:00,10.11,10.13,10.11,10.13,273000.0,7.6244,7.6395,7.6244,7.6395,273000.0
2010-06-23 13:30:00,10.13,10.13,10.12,10.13,86600.0,7.6395,7.6395,7.632,7.6395,86600.0
2010-06-23 13:35:00,10.13,10.13,10.12,10.13,175600.0,7.6395,7.6395,7.632,7.6395,175600.0
2010-06-23 13:40:00,10.13,10.15,10.13,10.14,219400.0,7.6395,7.6546,7.6395,7.6471,219400.0
2010-06-23 13:45:00,10.15,10.15,10.14,10.15,117400.0,7.6546,7.6546,7.6471,7.6546,117400.0
2010-06-23 13:50:00,10.15,10.17,10.14,10.14,174600.0,7.6546,7.6697,7.6471,7.6471,174600.0
2010-06-23 13:55:00,10.14,10.15,10.13,10.15,314800.0,7.6471,7.6546,7.6395,7.6546,314800.0
2010-06-23 14:00:00,10.15,10.15,10.13,10.15,148000.0,7.6546,7.6546,7.6395,7.6546,148000.0
2010-06-23 14:05:00,10.15,10.18,10.15,10.17,338200.0,7.6546,7.6772,7.6546,7.6697,338200.0
2010-06-23 14:10:00,10.17,10.19,10.15,10.17,129400.0,7.6697,7.6848,7.6546,7.6697,129400.0
2010-06-23 14:15:00,10.16,10.18,10.14,10.17,268000.0,7.6621,7.6772,7.6471,7.6697,268000.0
2010-06-23 14:20:00,10.17,10.17,10.15,10.17,203000.0,7.6697,7.6697,7.6546,7.6697,203000.0
2010-06-23 14:25:00,10.17,10.18,10.15,10.17,686800.0,7.6697,7.6772,7.6546,7.6697,686800.0
2010-06-23 14:30:00,10.17,10.22,10.17,10.21,550800.0,7.6697,7.7074,7.6697,7.6999,550800.0
2010-06-23 14:35:00,10.21,10.22,10.21,10.21,132400.0,7.6999,7.7074,7.6999,7.6999,132400.0
2010-06-23 14:40:00,10.21,10.22,10.19,10.19,134400.0,7.6999,7.7074,7.6848,7.6848,134400.0
2010-06-23 14:45:00,10.19,10.2,10.18,10.19,190600.0,7.6848,7.6923,7.6772,7.6848,190600.0
2010-06-23 14:50:00,10.19,10.19,10.18,10.19,113800.0,7.6848,7.6848,7.6772,7.6848,113800.0
2010-06-23 14:55:00,10.18,10.19,10.16,10.17,97400.0,7.6772,7.6848,7.6621,7.6697,97400.0
2010-06-23 15:00:00,10.17,10.18,10.14,10.14,189800.0,7.6697,7.6772,7.6471,7.6471,189800.0
2010-06-23 15:05:00,10.14,10.15,10.11,10.11,165000.0,7.6471,7.6546,7.6244,7.6244,165000.0
2010-06-23 15:10:00,10.11,10.15,10.11,10.13,260000.0,7.6244,7.6546,7.6244,7.6395,260000.0
2010-06-23 15:15:00,10.13,10.15,10.13,10.14,153800.0,7.6395,7.6546,7.6395,7.6471,153800.0
2010-06-23 15:20:00,10.13,10.15,10.13,10.15,196800.0,7.6395,7.6546,7.6395,7.6546,196800.0
2010-06-23 15:25:00,10.15,10.17,10.15,10.16,175000.0,7.6546,7.6697,7.6546,7.6621,175000.0
2010-06-23 15:30:00,10.17,10.17,10.13,10.14,364000.0,7.6697,7.6697,7.6395,7.6471,364000.0
2010-06-23 15:35:00,10.14,10.15,10.13,10.15,224200.0,7.6471,7.6546,7.6395,7.6546,224200.0
2010-06-23 15:40:00,10.15,10.16,10.14,10.16,223600.0,7.6546,7.6621,7.6471,7.6621,223600.0
2010-06-23 15:45:00,10.16,10.17,10.15,10.16,311200.0,7.6621,7.6697,7.6546,7.6621,311200.0
2010-06-23 15:50:00,10.16,10.17,10.13,10.14,447800.0,7.6621,7.6697,7.6395,7.6471,447800.0
2010-06-23 15:55:00,10.14,10.15,10.13,10.14,531800.0,7.6471,7.6546,7.6395,7.6471,531800.0
2010-06-24 09:30:00,10.06,10.11,10.06,10.09,218000.0,7.5867,7.6244,7.5867,7.6094,218000.0
2010-06-24 09:35:00,10.08,10.15,10.06,10.15,228200.0,7.6018,7.6546,7.5867,7.6546,228200.0
2010-06-24 09:40:00,10.14,10.19,10.11,10.18,331200.0,7.6471,7.6848,7.6244,7.6772,331200.0
2010-06-24 09:45:00,10.18,10.23,10.17,10.21,609400.0,7.6772,7.7149,7.6697,7.6999,609400.0
2010-06-24 09:50:00,10.21,10.22,10.19,10.2,694800.0,7.6999,7.7074,7.6848,7.6923,694800.0
2010-06-24 09:55:00,10.21,10.21,10.18,10.19,486200.0,7.6999,7.6999,7.6772,7.6848,486200.0
2010-06-24 10:00:00,10.19,10.19,10.15,10.18,439200.0,7.6848,7.6848,7.6546,7.6772,439200.0
2010-06-24 10:05:00,10.18,10.19,10.17,10.17,106000.0,7.6772,7.6848,7.6697,7.6697,106000.0
2010-06-24 10:10:00,10.17,10.18,10.12,10.13,284400.0,7.6697,7.6772,7.632,7.6395,284400.0
2010-06-24 10:15:00,10.14,10.17,10.13,10.17,159600.0,7.6471,7.6697,7.6395,7.6697,159600.0
2010-06-24 10:20:00,10.17,10.18,10.14,10.16,195800.0,7.6697,7.6772,7.6471,7.6621,195800.0
2010-06-24 10:25:00,10.17,10.18,10.15,10.15,154800.0,7.6697,7.6772,7.6546,7.6546,154800.0
2010-06-24 10:30:00,10.15,10.16,10.14,10.15,144600.0,7.6546,7.6621,7.6471,7.6546,144600.0
2010-06-24 10:35:00,10.15,10.15,10.13,10.15,102000.0,7.6546,7.6546,7.6395,7.6546,102000.0
2010-06-24 10:40:00,10.15,10.15,10.13,10.13,107800.0,7.6546,7.6546,7.6395,7.6395,107800.0
2010-06-24 10:45:00,10.13,10.16,10.13,10.15,449000.0,7.6395,7.6621,7.6395,7.6546,449000.0
2010-06-24 10:50:00,10.15,10.15,10.15,10.15,155400.0,7.6546,7.6546,7.6546,7.6546,155400.0
2010-06-24 10:55:00,10.15,10.18,10.15,10.17,277800.0,7.6546,7.6772,7.6546,7.6697,277800.0
2010-06-24 11:00:00,10.17,10.17,10.15,10.15,196600.0,7.6697,7.6697,7.6546,7.6546,196600.0
2010-06-24 11:05:00,10.15,10.15,10.13,10.13,409800.0,7.6546,7.6546,7.6395,7.6395,409800.0
2010-06-24 11:10:00,10.13,10.13,10.1,10.11,594000.0,7.6395,7.6395,7.6169,7.6244,594000.0
2010-06-24 11:15:00,10.1,10.14,10.1,10.14,254600.0,7.6169,7.6471,7.6169,7.6471,254600.0
2010-06-24 11:20:00,10.14,10.15,10.13,10.13,135600.0,7.6471,7.6546,7.6395,7.6395,135600.0
2010-06-24 11:25:00,10.13,10.13,10.12,10.12,139800.0,7.6395,7.6395,7.632,7.632,139800.0
2010-06-24 11:30:00,10.12,10.13,10.12,10.13,307000.0,7.632,7.6395,7.632,7.6395,307000.0
2010-06-24 11:35:00,10.13,10.15,10.12,10.13,190000.0,7.6395,7.6546,7.632,7.6395,190000.0
2010-06-24 11:40:00,10.13,10.13,10.12,10.13,154200.0,7.6395,7.6395,7.632,7.6395,154200.0
2010-06-24 11:45:00,10.13,10.13,10.13,10.13,74400.0,7.6395,7.6395,7.6395,7.6395,74400.0
2010-06-24 11:50:00,10.13,10.14,10.13,10.13,117800.0,7.6395,7.6471,7.6395,7.6395,117800.0
2010-06-24 11:55:00,10.14,10.15,10.13,10.15,81400.0,7.6471,7.6546,7.6395,7.6546,81400.0
2010-06-24 12:00:00,10.15,10.19,10.15,10.19,143200.0,7.6546,7.6848,7.6546,7.6848,143200.0
2010-06-24 12:05:00,10.19,10.19,10.15,10.16,495200.0,7.6848,7.6848,7.6546,7.6621,495200.0
2010-06-24 12:10:00,10.16,10.17,10.15,10.15,53800.0,7.6621,7.6697,7.6546,7.6546,53800.0
2010-06-24 12:15:00,10.15,10.15,10.13,10.13,112200.0,7.6546,7.6546,7.6395,7.6395,112200.0
2010-06-24 12:20:00,10.13,10.14,10.13,10.13,129400.0,7.6395,7.6471,7.6395,7.6395,129400.0
2010-06-24 12:25:00,10.13,10.15,10.13,10.13,300200.0,7.6395,7.6546,7.6395,7.6395,300200.0
2010-06-24 12:30:00,10.13,10.15,10.13,10.15,88800.0,7.6395,7.6546,7.6395,7.6546,88800.0
2010-06-24 12:35:00,10.15,10.17,10.15,10.15,102400.0,7.6546,7.6697,7.6546,7.6546,102400.0
2010-06-24 12:40:00,10.16,10.17,10.15,10.16,157200.0,7.6621,7.6697,7.6546,7.6621,157200.0
2010-06-24 12:45:00,10.16,10.17,10.15,10.16,52800.0,7.6621,7.6697,7.6546,7.6621,52800.0
2010-06-24 12:50:00,10.15,10.2,10.15,10.2,179400.0,7.6546,7.6923,7.6546,7.6923,179400.0
2010-06-24 12:55:00,10.2,10.2,10.18,10.18,44800.0,7.6923,7.6923,7.6772,7.6772,44800.0
2010-06-24 13:00:00,10.18,10.19,10.16,10.17,149200.0,7.6772,7.6848,7.6621,7.6697,149200.0
2010-06-24 13:05:00,10.17,10.17,10.15,10.15,51400.0,7.6697,7.6697,7.6546,7.6546,51400.0
2010-06-24 13:10:00,10.15,10.15,10.15,10.15,67400.0,7.6546,7.6546,7.6546,7.6546,67400.0
2010-06-24 13:15:00,10.15,10.15,10.15,10.15,104600.0,7.6546,7.6546,7.6546,7.6546,104600.0
2010-06-24 13:20:00,10.15,10.15,10.15,10.15,188800.0,7.6546,7.6546,7.6546,7.6546,188800.0
2010-06-24 13:25:00,10.15,10.15,10.14,10.14,107600.0,7.6546,7.6546,7.6471,7.6471,107600.0
2010-06-24 13:30:00,10.15,10.15,10.13,10.13,139400.0,7.6546,7.6546,7.6395,7.6395,139400.0
2010-06-24 13:35:00,10.13,10.14,10.13,10.13,63600.0,7.6395,7.6471,7.6395,7.6395,63600.0
2010-06-24 13:40:00,10.13,10.18,10.12,10.13,1132800.0,7.6395,7.6772,7.632,7.6395,1132800.0
2010-06-24 13:45:00,10.13,10.15,10.11,10.13,337600.0,7.6395,7.6546,7.6244,7.6395,337600.0
2010-06-24 13:50:00,10.13,10.13,10.12,10.13,90400.0,7.6395,7.6395,7.632,7.6395,90400.0
2010-06-24 13:55:00,10.12,10.14,10.12,10.13,85000.0,7.632,7.6471,7.632,7.6395,85000.0
2010-06-24 14:00:00,10.13,10.15,10.13,10.13,150200.0,7.6395,7.6546,7.6395,7.6395,150200.0
2010-06-24 14:05:00,10.13,10.14,10.13,10.13,64200.0,7.6395,7.6471,7.6395,7.6395,64200.0
2010-06-24 14:10:00,10.13,10.14,10.13,10.13,70800.0,7.6395,7.6471,7.6395,7.6395,70800.0
2010-06-24 14:15:00,10.13,10.14,10.13,10.13,135800.0,7.6395,7.6471,7.6395,7.6395,135800.0
2010-06-24 14:20:00,10.13,10.14,10.13,10.14,100800.0,7.6395,7.6471,7.6395,7.6471,100800.0
2010-06-24 14:25:00,10.14,10.15,10.13,10.13,135600.0,7.6471,7.6546,7.6395,7.6395,135600.0
2010-06-24 14:30:00,10.13,10.13,10.11,10.12,196000.0,7.6395,7.6395,7.6244,7.632,196000.0
2010-06-24 14:35:00,10.12,10.13,10.11,10.12,136200.0,7.632,7.6395,7.6244,7.632,136200.0
2010-06-24 14:40:00,10.12,10.13,10.12,10.13,63200.0,7.632,7.6395,7.632,7.6395,63200.0
2010-06-24 14:45:00,10.13,10.13,10.12,10.12,194200.0,7.6395,7.6395,7.632,7.632,194200.0
2010-06-24 14:50:00,10.13,10.13,10.12,10.13,83200.0,7.6395,7.6395,7.632,7.6395,83200.0
2010-06-24 14:55:00,10.13,10.13,10.11,10.11,199600.0,7.6395,7.6395,7.6244,7.6244,199600.0
2010-06-24 15:00:00,10.11,10.11,10.1,10.11,204600.0,7.6244,7.6244,7.6169,7.6244,204600.0
2010-06-24 15:05:00,10.11,10.11,10.1,10.1,171000.0,7.6244,7.6244,7.6169,7.6169,171000.0
2010-06-24 15:10:00,10.1,10.1,10.06,10.06,402800.0,7.6169,7.6169,7.5867,7.5867,402800.0
2010-06-24 15:15:00,10.07,10.07,10.03,10.05,661400.0,7.5943,7.5943,7.5641,7.5792,661400.0
2010-06-24 15:20:00,10.05,10.07,10.05,10.06,296600.0,7.5792,7.5943,7.5792,7.5867,296600.0
2010-06-24 15:25:00,10.06,10.1,10.06,10.08,293600.0,7.5867,7.6169,7.5867,7.6018,293600.0
2010-06-24 15:30:00,10.09,10.09,10.08,10.08,382800.0,7.6094,7.6094,7.6018,7.6018,382800.0
2010-06-24 15:35:00,10.08,10.1,10.08,10.1,257200.0,7.6018,7.6169,7.6018,7.6169,257200.0
2010-06-24 15:40:00,10.1,10.1,10.09,10.1,330400.0,7.6169,7.6169,7.6094,7.6169,330400.0
2010-06-24 15:45:00,10.1,10.1,10.08,10.08,482200.0,7.6169,7.6169,7.6018,7.6018,482200.0
2010-06-24 15:50:00,10.08,10.09,10.08,10.09,420800.0,7.6018,7.6094,7.6018,7.6094,420800.0
2010-06-24 15:55:00,10.09,10.09,10.07,10.09,761200.0,7.6094,7.6094,7.5943,7.6094,761200.0
2010-06-25 09:30:00,10.11,10.12,10.0,10.02,426400.0,7.6244,7.632,7.5415,7.5566,426400.0
2010-06-25 09:35:00,10.02,10.05,10.0,10.03,358000.0,7.5566,7.5792,7.5415,7.5641,358000.0
2010-06-25 09:40:00,10.03,10.08,10.02,10.06,157400.0,7.5641,7.6018,7.5566,7.5867,157400.0
2010-06-25 09:45:00,10.06,10.08,10.06,10.07,214200.0,7.5867,7.6018,7.5867,7.5943,214200.0
2010-06-25 09:50:00,10.06,10.07,10.05,10.05,428800.0,7.5867,7.5943,7.5792,7.5792,428800.0
2010-06-25 09:55:00,10.05,10.11,10.05,10.11,189600.0,7.5792,7.6244,7.5792,7.6244,189600.0
2010-06-25 10:00:00,10.11,10.13,10.11,10.13,157000.0,7.6244,7.6395,7.6244,7.6395,157000.0
2010-06-25 10:05:00,10.13,10.13,10.1,10.1,229800.0,7.6395,7.6395,7.6169,7.6169,229800.0
2010-06-25 10:10:00,10.1,10.12,10.1,10.11,144800.0,7.6169,7.632,7.6169,7.6244,144800.0
2010-06-25 10:15:00,10.11,10.14,10.11,10.13,358200.0,7.6244,7.6471,7.6244,7.6395,358200.0
2010-06-25 10:20:00,10.13,10.15,10.12,10.13,307200.0,7.6395,7.6546,7.632,7.6395,307200.0
2010-06-25 10:25:00,10.13,10.15,10.12,10.12,181200.0,7.6395,7.6546,7.632,7.632,181200.0
2010-06-25 10:30:00,10.12,10.12,10.09,10.09,130800.0,7.632,7.632,7.6094,7.6094,130800.0
2010-06-25 10:35:00,10.09,10.11,10.09,10.1,234600.0,7.6094,7.6244,7.6094,7.6169,234600.0
2010-06-25 10:40:00,10.1,10.12,10.1,10.12,215800.0,7.6169,7.632,7.6169,7.632,215800.0
2010-06-25 10:45:00,10.12,10.13,10.12,10.13,103800.0,7.632,7.6395,7.632,7.6395,103800.0
2010-06-25 10:50:00,10.12,10.13,10.06,10.06,286800.0,7.632,7.6395,7.5867,7.5867,286800.0
2010-06-25 10:55:00,10.06,10.08,10.05,10.07,150400.0,7.5867,7.6018,7.5792,7.5943,150400.0
2010-06-25 11:00:00,10.06,10.08,10.06,10.07,151200.0,7.5867,7.6018,7.5867,7.5943,151200.0
2010-06-25 11:05:00,10.06,10.08,10.06,10.08,63000.0,7.5867,7.6018,7.5867,7.6018,63000.0
2010-06-25 11:10:00,10.08,10.1,10.08,10.1,127000.0,7.6018,7.6169,7.6018,7.6169,127000.0
2010-06-25 11:15:00,10.09,10.1,10.09,10.09,16600.0,7.6094,7.6169,7.6094,7.6094,16600.0
2010-06-25 11:20:00,10.09,10.1,10.06,10.08,272200.0,7.6094,7.6169,7.5867,7.6018,272200.0
2010-06-25 11:25:00,10.08,10.09,10.08,10.09,153600.0,7.6018,7.6094,7.6018,7.6094,153600.0
2010-06-25 11:30:00,10.09,10.11,10.09,10.1,151000.0,7.6094,7.6244,7.6094,7.6169,151000.0
2010-06-25 11:35:00,10.1,10.1,10.09,10.09,90600.0,7.6169,7.6169,7.6094,7.6094,90600.0
2010-06-25 11:40:00,10.09,10.09,10.07,10.08,41000.0,7.6094,7.6094,7.5943,7.6018,41000.0
2010-06-25 11:45:00,10.08,10.1,10.07,10.1,75800.0,7.6018,7.6169,7.5943,7.6169,75800.0
2010-06-25 11:50:00,10.1,10.12,10.1,10.11,93000.0,7.6169,7.632,7.6169,7.6244,93000.0
2010-06-25 11:55:00,10.11,10.14,10.11,10.13,126200.0,7.6244,7.6471,7.6244,7.6395,126200.0
2010-06-25 12:00:00,10.13,10.13,10.11,10.13,579600.0,7.6395,7.6395,7.6244,7.6395,579600.0
2010-06-25 12:05:00,10.12,10.13,10.11,10.13,34600.0,7.632,7.6395,7.6244,7.6395,34600.0
2010-06-25 12:10:00,10.13,10.13,10.13,10.13,30000.0,7.6395,7.6395,7.6395,7.6395,30000.0
2010-06-25 12:15:00,10.13,10.13,10.11,10.11,59200.0,7.6395,7.6395,7.6244,7.6244,59200.0
2010-06-25 12:20:00,10.11,10.12,10.11,10.11,28400.0,7.6244,7.632,7.6244,7.6244,28400.0
2010-06-25 12:25:00,10.11,10.11,10.09,10.09,49000.0,7.6244,7.6244,7.6094,7.6094,49000.0
2010-06-25 12:30:00,10.1,10.1,10.09,10.09,83400.0,7.6169,7.6169,7.6094,7.6094,83400.0
2010-06-25 12:35:00,10.09,10.1,10.08,10.08,73200.0,7.6094,7.6169,7.6018,7.6018,73200.0
2010-06-25 12:40:00,10.08,10.08,10.08,10.08,26200.0,7.6018,7.6018,7.6018,7.6018,26200.0
2010-06-25 12:45:00,10.08,10.08,10.08,10.08,30800.0,7.6018,7.6018,7.6018,7.6018,30800.0
2010-06-25 12:50:00,10.08,10.08,10.05,10.06,182200.0,7.6018,7.6018,7.5792,7.5867,182200.0
2010-06-25 12:55:00,10.06,10.06,10.06,10.06,55800.0,7.5867,7.5867,7.5867,7.5867,55800.0
2010-06-25 13:00:00,10.06,10.06,10.06,10.06,28200.0,7.5867,7.5867,7.5867,7.5867,28200.0
2010-06-25 13:05:00,10.06,10.06,10.05,10.06,439000.0,7.5867,7.5867,7.5792,7.5867,439000.0
2010-06-25 13:10:00,10.06,10.1,10.06,10.09,203400.0,7.5867,7.6169,7.5867,7.6094,203400.0
2010-06-25 13:15:00,10.09,10.09,10.06,10.06,148600.0,7.6094,7.6094,7.5867,7.5867,148600.0
2010-06-25 13:20:00,10.06,10.06,10.05,10.06,106200.0,7.5867,7.5867,7.5792,7.5867,106200.0
2010-06-25 13:25:00,10.05,10.09,10.05,10.09,206200.0,7.5792,7.6094,7.5792,7.6094,206200.0
2010-06-25 13:30:00,10.09,10.11,10.09,10.11,179200.0,7.6094,7.6244,7.6094,7.6244,179200.0
2010-06-25 13:35:00,10.11,10.13,10.09,10.1,128000.0,7.6244,7.6395,7.6094,7.6169,128000.0
2010-06-25 13:40:00,10.1,10.12,10.09,10.11,73000.0,7.6169,7.632,7.6094,7.6244,73000.0
2010-06-25 13:45:00,10.11,10.13,10.11,10.11,100000.0,7.6244,7.6395,7.6244,7.6244,100000.0
2010-06-25 13:50:00,10.11,10.12,10.11,10.12,63000.0,7.6244,7.632,7.6244,7.632,63000.0
2010-06-25 13:55:00,10.12,10.13,10.12,10.13,66800.0,7.632,7.6395,7.632,7.6395,66800.0
2010-06-25 14:00:00,10.12,10.13,10.11,10.12,97400.0,7.632,7.6395,7.6244,7.632,97400.0
2010-06-25 14:05:00,10.11,10.12,10.1,10.1,114000.0,7.6244,7.632,7.6169,7.6169,114000.0
2010-06-25 14:10:00,10.1,10.13,10.1,10.13,79800.0,7.6169,7.6395,7.6169,7.6395,79800.0
2010-06-25 14:15:00,10.13,10.13,10.12,10.13,37600.0,7.6395,7.6395,7.632,7.6395,37600.0
2010-06-25 14:20:00,10.13,10.13,10.11,10.11,105000.0,7.6395,7.6395,7.6244,7.6244,105000.0
2010-06-25 14:25:00,10.11,10.11,10.1,10.11,64200.0,7.6244,7.6244,7.6169,7.6244,64200.0
2010-06-25 14:30:00,10.1,10.12,10.09,10.12,84200.0,7.6169,7.632,7.6094,7.632,84200.0
2010-06-25 14:35:00,10.12,10.13,10.11,10.13,82000.0,7.632,7.6395,7.6244,7.6395,82000.0
2010-06-25 14:40:00,10.13,10.14,10.13,10.13,83200.0,7.6395,7.6471,7.6395,7.6395,83200.0
2010-06-25 14:45:00,10.13,10.15,10.13,10.13,206800.0,7.6395,7.6546,7.6395,7.6395,206800.0
2010-06-25 14:50:00,10.14,10.15,10.13,10.15,116400.0,7.6471,7.6546,7.6395,7.6546,116400.0
2010-06-25 14:55:00,10.15,10.15,10.13,10.13,144000.0,7.6546,7.6546,7.6395,7.6395,144000.0
2010-06-25 15:00:00,10.13,10.13,10.12,10.12,45200.0,7.6395,7.6395,7.632,7.632,45200.0
2010-06-25 15:05:00,10.12,10.13,10.11,10.13,161400.0,7.632,7.6395,7.6244,7.6395,161400.0
2010-06-25 15:10:00,10.13,10.13,10.13,10.13,96600.0,7.6395,7.6395,7.6395,7.6395,96600.0
2010-06-25 15:15:00,10.13,10.13,10.1,10.1,141600.0,7.6395,7.6395,7.6169,7.6169,141600.0
2010-06-25 15:20:00,10.1,10.11,10.09,10.09,132400.0,7.6169,7.6244,7.6094,7.6094,132400.0
2010-06-25 15:25:00,10.09,10.1,10.09,10.09,110400.0,7.6094,7.6169,7.6094,7.6094,110400.0
2010-06-25 15:30:00,10.09,10.13,10.09,10.12,196800.0,7.6094,7.6395,7.6094,7.632,196800.0
2010-06-25 15:35:00,10.12,10.12,10.11,10.12,79200.0,7.632,7.632,7.6244,7.632,79200.0
2010-06-25 15:40:00,10.12,10.12,10.09,10.09,291600.0,7.632,7.632,7.6094,7.6094,291600.0
2010-06-25 15:45:00,10.09,10.09,10.04,10.05,818600.0,7.6094,7.6094,7.5716,7.5792,818600.0
2010-06-25 15:50:00,10.05,10.07,10.05,10.06,559000.0,7.5792,7.5943,7.5792,7.5867,559000.0
2010-06-25 15:55:00,10.06,10.12,10.06,10.11,1751400.0,7.5867,7.632,7.5867,7.6244,1751400.0
2010-06-28 09:30:00,10.06,10.12,10.01,10.04,403800.0,7.5867,7.632,7.549,7.5716,403800.0
2010-06-28 09:35:00,10.04,10.06,10.01,10.02,188200.0,7.5716,7.5867,7.549,7.5566,188200.0
2010-06-28 09:40:00,10.02,10.05,10.02,10.03,176000.0,7.5566,7.5792,7.5566,7.5641,176000.0
2010-06-28 09:45:00,10.02,10.02,9.99,9.99,371600.0,7.5566,7.5566,7.5339,7.5339,371600.0
2010-06-28 09:50:00,9.99,10.0,9.97,9.99,170800.0,7.5339,7.5415,7.5189,7.5339,170800.0
2010-06-28 09:55:00,9.99,10.01,9.96,10.0,462800.0,7.5339,7.549,7.5113,7.5415,462800.0
2010-06-28 10:00:00,10.01,10.03,10.0,10.03,161800.0,7.549,7.5641,7.5415,7.5641,161800.0
2010-06-28 10:05:00,10.03,10.04,10.01,10.03,169400.0,7.5641,7.5716,7.549,7.5641,169400.0
2010-06-28 10:10:00,10.03,10.06,10.03,10.06,144800.0,7.5641,7.5867,7.5641,7.5867,144800.0
2010-06-28 10:15:00,10.06,10.08,10.06,10.06,178800.0,7.5867,7.6018,7.5867,7.5867,178800.0
2010-06-28 10:20:00,10.06,10.07,10.06,10.07,66600.0,7.5867,7.5943,7.5867,7.5943,66600.0
2010-06-28 10:25:00,10.07,10.11,10.06,10.11,165600.0,7.5943,7.6244,7.5867,7.6244,165600.0
2010-06-28 10:30:00,10.11,10.12,10.09,10.09,142400.0,7.6244,7.632,7.6094,7.6094,142400.0
2010-06-28 10:35:00,10.09,10.11,10.08,10.1,128800.0,7.6094,7.6244,7.6018,7.6169,128800.0
2010-06-28 10:40:00,10.1,10.12,10.1,10.11,153400.0,7.6169,7.632,7.6169,7.6244,153400.0
2010-06-28 10:45:00,10.11,10.13,10.11,10.12,100200.0,7.6244,7.6395,7.6244,7.632,100200.0
2010-06-28 10:50:00,10.12,10.12,10.11,10.12,70400.0,7.632,7.632,7.6244,7.632,70400.0
2010-06-28 10:55:00,10.12,10.13,10.11,10.13,96000.0,7.632,7.6395,7.6244,7.6395,96000.0
2010-06-28 11:00:00,10.13,10.13,10.12,10.12,52400.0,7.6395,7.6395,7.632,7.632,52400.0
2010-06-28 11:05:00,10.12,10.15,10.12,10.14,152200.0,7.632,7.6546,7.632,7.6471,152200.0
2010-06-28 11:10:00,10.14,10.14,10.12,10.12,67600.0,7.6471,7.6471,7.632,7.632,67600.0
2010-06-28 11:15:00,10.12,10.12,10.1,10.1,83800.0,7.632,7.632,7.6169,7.6169,83800.0
2010-06-28 11:20:00,10.11,10.11,10.1,10.1,35600.0,7.6244,7.6244,7.6169,7.6169,35600.0
2010-06-28 11:25:00,10.1,10.12,10.1,10.11,118400.0,7.6169,7.632,7.6169,7.6244,118400.0
2010-06-28 11:30:00,10.11,10.13,10.11,10.12,51400.0,7.6244,7.6395,7.6244,7.632,51400.0
2010-06-28 11:35:00,10.12,10.13,10.12,10.13,61200.0,7.632,7.6395,7.632,7.6395,61200.0
2010-06-28 11:40:00,10.13,10.14,10.13,10.13,79200.0,7.6395,7.6471,7.6395,7.6395,79200.0
2010-06-28 11:45:00,10.13,10.14,10.12,10.13,434400.0,7.6395,7.6471,7.632,7.6395,434400.0
2010-06-28 11:50:00,10.13,10.15,10.12,10.13,326200.0,7.6395,7.6546,7.632,7.6395,326200.0
2010-06-28 11:55:00,10.13,10.13,10.11,10.11,33200.0,7.6395,7.6395,7.6244,7.6244,33200.0
2010-06-28 12:00:00,10.11,10.12,10.1,10.1,79600.0,7.6244,7.632,7.6169,7.6169,79600.0
2010-06-28 12:05:00,10.1,10.13,10.09,10.13,76000.0,7.6169,7.6395,7.6094,7.6395,76000.0
2010-06-28 12:10:00,10.13,10.13,10.11,10.12,69600.0,7.6395,7.6395,7.6244,7.632,69600.0
2010-06-28 12:15:00,10.12,10.12,10.09,10.1,42600.0,7.632,7.632,7.6094,7.6169,42600.0
2010-06-28 12:20:00,10.09,10.11,10.09,10.1,117400.0,7.6094,7.6244,7.6094,7.6169,117400.0
2010-06-28 12:25:00,10.1,10.13,10.1,10.12,141200.0,7.6169,7.6395,7.6169,7.632,141200.0
2010-06-28 12:30:00,10.13,10.13,10.12,10.12,56400.0,7.6395,7.6395,7.632,7.632,56400.0
2010-06-28 12:35:00,10.12,10.13,10.11,10.13,141600.0,7.632,7.6395,7.6244,7.6395,141600.0
2010-06-28 12:40:00,10.13,10.13,10.12,10.13,74000.0,7.6395,7.6395,7.632,7.6395,74000.0
2010-06-28 12:45:00,10.13,10.15,10.12,10.15,109600.0,7.6395,7.6546,7.632,7.6546,109600.0
2010-06-28 12:50:00,10.15,10.15,10.13,10.15,88600.0,7.6546,7.6546,7.6395,7.6546,88600.0
2010-06-28 12:55:00,10.15,10.17,10.15,10.15,80000.0,7.6546,7.6697,7.6546,7.6546,80000.0
2010-06-28 13:00:00,10.16,10.16,10.13,10.14,150000.0,7.6621,7.6621,7.6395,7.6471,150000.0
2010-06-28 13:05:00,10.14,10.14,10.13,10.13,119600.0,7.6471,7.6471,7.6395,7.6395,119600.0
2010-06-28 13:10:00,10.13,10.15,10.13,10.13,159000.0,7.6395,7.6546,7.6395,7.6395,159000.0
2010-06-28 13:15:00,10.14,10.15,10.13,10.13,97600.0,7.6471,7.6546,7.6395,7.6395,97600.0
2010-06-28 13:20:00,10.13,10.14,10.13,10.13,83800.0,7.6395,7.6471,7.6395,7.6395,83800.0
2010-06-28 13:25:00,10.13,10.15,10.13,10.13,105600.0,7.6395,7.6546,7.6395,7.6395,105600.0
2010-06-28 13:30:00,10.13,10.14,10.13,10.13,89200.0,7.6395,7.6471,7.6395,7.6395,89200.0
2010-06-28 13:35:00,10.13,10.14,10.13,10.14,109200.0,7.6395,7.6471,7.6395,7.6471,109200.0
2010-06-28 13:40:00,10.14,10.15,10.13,10.14,76800.0,7.6471,7.6546,7.6395,7.6471,76800.0
2010-06-28 13:45:00,10.14,10.15,10.13,10.15,96600.0,7.6471,7.6546,7.6395,7.6546,96600.0
2010-06-28 13:50:00,10.14,10.15,10.13,10.13,135000.0,7.6471,7.6546,7.6395,7.6395,135000.0
2010-06-28 13:55:00,10.13,10.15,10.13,10.14,146200.0,7.6395,7.6546,7.6395,7.6471,146200.0
2010-06-28 14:00:00,10.15,10.15,10.14,10.15,80800.0,7.6546,7.6546,7.6471,7.6546,80800.0
2010-06-28 14:05:00,10.15,10.15,10.13,10.15,351200.0,7.6546,7.6546,7.6395,7.6546,351200.0
2010-06-28 14:10:00,10.15,10.18,10.13,10.17,146000.0,7.6546,7.6772,7.6395,7.6697,146000.0
2010-06-28 14:15:00,10.18,10.18,10.16,10.17,95800.0,7.6772,7.6772,7.6621,7.6697,95800.0
2010-06-28 14:20:00,10.17,10.17,10.15,10.16,82400.0,7.6697,7.6697,7.6546,7.6621,82400.0
2010-06-28 14:25:00,10.15,10.17,10.15,10.16,156600.0,7.6546,7.6697,7.6546,7.6621,156600.0
2010-06-28 14:30:00,10.16,10.17,10.16,10.17,163600.0,7.6621,7.6697,7.6621,7.6697,163600.0
2010-06-28 14:35:00,10.17,10.17,10.15,10.15,491000.0,7.6697,7.6697,7.6546,7.6546,491000.0
2010-06-28 14:40:00,10.16,10.18,10.16,10.18,138400.0,7.6621,7.6772,7.6621,7.6772,138400.0
2010-06-28 14:45:00,10.18,10.18,10.17,10.18,117000.0,7.6772,7.6772,7.6697,7.6772,117000.0
2010-06-28 14:50:00,10.18,10.19,10.18,10.19,193200.0,7.6772,7.6848,7.6772,7.6848,193200.0
2010-06-28 14:55:00,10.19,10.19,10.19,10.19,75000.0,7.6848,7.6848,7.6848,7.6848,75000.0
2010-06-28 15:00:00,10.19,10.19,10.18,10.18,266400.0,7.6848,7.6848,7.6772,7.6772,266400.0
2010-06-28 15:05:00,10.18,10.19,10.17,10.17,220000.0,7.6772,7.6848,7.6697,7.6697,220000.0
2010-06-28 15:10:00,10.17,10.18,10.14,10.15,342800.0,7.6697,7.6772,7.6471,7.6546,342800.0
2010-06-28 15:15:00,10.15,10.15,10.14,10.15,203600.0,7.6546,7.6546,7.6471,7.6546,203600.0
2010-06-28 15:20:00,10.15,10.15,10.13,10.13,230400.0,7.6546,7.6546,7.6395,7.6395,230400.0
2010-06-28 15:25:00,10.13,10.15,10.12,10.13,438400.0,7.6395,7.6546,7.632,7.6395,438400.0
2010-06-28 15:30:00,10.13,10.15,10.13,10.15,492200.0,7.6395,7.6546,7.6395,7.6546,492200.0
2010-06-28 15:35:00,10.15,10.15,10.13,10.14,426800.0,7.6546,7.6546,7.6395,7.6471,426800.0
2010-06-28 15:40:00,10.14,10.15,10.13,10.15,454800.0,7.6471,7.6546,7.6395,7.6546,454800.0
2010-06-28 15:45:00,10.15,10.15,10.15,10.15,241600.0,7.6546,7.6546,7.6546,7.6546,241600.0
2010-06-28 15:50:00,10.15,10.15,10.13,10.13,449600.0,7.6546,7.6546,7.6395,7.6395,449600.0
2010-06-28 15:55:00,10.13,10.15,10.13,10.13,572400.0,7.6395,7.6546,7.6395,7.6395,572400.0
2010-06-29 09:30:00,10.03,10.08,9.97,10.08,401800.0,7.5641,7.6018,7.5189,7.6018,401800.0
2010-06-29 09:35:00,10.08,10.08,10.03,10.03,135200.0,7.6018,7.6018,7.5641,7.5641,135200.0
2010-06-29 09:40:00,10.03,10.03,9.99,10.01,163200.0,7.5641,7.5641,7.5339,7.549,163200.0
2010-06-29 09:45:00,10.0,10.02,9.97,9.99,415000.0,7.5415,7.5566,7.5189,7.5339,415000.0
2010-06-29 09:50:00,9.99,10.01,9.97,10.0,222200.0,7.5339,7.549,7.5189,7.5415,222200.0
2010-06-29 09:55:00,10.0,10.02,10.0,10.0,116200.0,7.5415,7.5566,7.5415,7.5415,116200.0
2010-06-29 10:00:00,10.0,10.0,9.96,9.96,743800.0,7.5415,7.5415,7.5113,7.5113,743800.0
2010-06-29 10:05:00,9.96,9.97,9.93,9.97,265800.0,7.5113,7.5189,7.4887,7.5189,265800.0
2010-06-29 10:10:00,9.97,9.99,9.96,9.99,229600.0,7.5189,7.5339,7.5113,7.5339,229600.0
2010-06-29 10:15:00,9.99,10.01,9.96,9.97,219800.0,7.5339,7.549,7.5113,7.5189,219800.0
2010-06-29 10:20:00,9.97,9.98,9.96,9.97,299400.0,7.5189,7.5264,7.5113,7.5189,299400.0
2010-06-29 10:25:00,9.97,9.98,9.96,9.96,285400.0,7.5189,7.5264,7.5113,7.5113,285400.0
2010-06-29 10:30:00,9.96,9.97,9.96,9.96,649400.0,7.5113,7.5189,7.5113,7.5113,649400.0
2010-06-29 10:35:00,9.97,9.97,9.96,9.96,298400.0,7.5189,7.5189,7.5113,7.5113,298400.0
2010-06-29 10:40:00,9.96,10.0,9.95,9.99,629000.0,7.5113,7.5415,7.5038,7.5339,629000.0
2010-06-29 10:45:00,9.99,10.01,9.99,10.01,281800.0,7.5339,7.549,7.5339,7.549,281800.0
2010-06-29 10:50:00,10.01,10.02,10.0,10.01,138200.0,7.549,7.5566,7.5415,7.549,138200.0
2010-06-29 10:55:00,10.0,10.02,9.99,10.02,128400.0,7.5415,7.5566,7.5339,7.5566,128400.0
2010-06-29 11:00:00,10.02,10.02,9.99,10.01,263400.0,7.5566,7.5566,7.5339,7.549,263400.0
2010-06-29 11:05:00,10.01,10.03,9.99,10.03,238600.0,7.549,7.5641,7.5339,7.5641,238600.0
2010-06-29 11:10:00,10.02,10.03,9.99,10.01,352400.0,7.5566,7.5641,7.5339,7.549,352400.0
2010-06-29 11:15:00,10.01,10.01,9.98,9.98,121200.0,7.549,7.549,7.5264,7.5264,121200.0
2010-06-29 11:20:00,9.99,10.0,9.97,9.99,580000.0,7.5339,7.5415,7.5189,7.5339,580000.0
2010-06-29 11:25:00,9.99,9.99,9.97,9.99,162000.0,7.5339,7.5339,7.5189,7.5339,162000.0
2010-06-29 11:30:00,9.98,10.02,9.98,10.0,260400.0,7.5264,7.5566,7.5264,7.5415,260400.0
2010-06-29 11:35:00,9.99,10.02,9.99,10.02,100200.0,7.5339,7.5566,7.5339,7.5566,100200.0
2010-06-29 11:40:00,10.02,10.02,9.97,9.97,163200.0,7.5566,7.5566,7.5189,7.5189,163200.0
2010-06-29 11:45:00,9.97,9.99,9.97,9.99,170000.0,7.5189,7.5339,7.5189,7.5339,170000.0
2010-06-29 11:50:00,9.99,10.0,9.97,9.97,397200.0,7.5339,7.5415,7.5189,7.5189,397200.0
2010-06-29 11:55:00,9.97,9.97,9.96,9.96,75600.0,7.5189,7.5189,7.5113,7.5113,75600.0
2010-06-29 12:00:00,9.96,9.96,9.93,9.93,129000.0,7.5113,7.5113,7.4887,7.4887,129000.0
2010-06-29 12:05:00,9.93,9.95,9.93,9.95,173200.0,7.4887,7.5038,7.4887,7.5038,173200.0
2010-06-29 12:10:00,9.95,9.96,9.94,9.95,123400.0,7.5038,7.5113,7.4962,7.5038,123400.0
2010-06-29 12:15:00,9.95,9.95,9.92,9.92,205800.0,7.5038,7.5038,7.4812,7.4812,205800.0
2010-06-29 12:20:00,9.92,9.95,9.92,9.95,93200.0,7.4812,7.5038,7.4812,7.5038,93200.0
2010-06-29 12:25:00,9.95,9.96,9.92,9.93,140800.0,7.5038,7.5113,7.4812,7.4887,140800.0
2010-06-29 12:30:00,9.93,9.93,9.91,9.92,184800.0,7.4887,7.4887,7.4736,7.4812,184800.0
2010-06-29 12:35:00,9.92,9.92,9.9,9.9,237000.0,7.4812,7.4812,7.4661,7.4661,237000.0
2010-06-29 12:40:00,9.9,9.9,9.88,9.88,214400.0,7.4661,7.4661,7.451,7.451,214400.0
2010-06-29 12:45:00,9.88,9.9,9.88,9.9,61800.0,7.451,7.4661,7.451,7.4661,61800.0
2010-06-29 12:50:00,9.89,9.9,9.89,9.9,130400.0,7.4585,7.4661,7.4585,7.4661,130400.0
2010-06-29 12:55:00,9.89,9.9,9.88,9.89,120600.0,7.4585,7.4661,7.451,7.4585,120600.0
2010-06-29 13:00:00,9.89,9.89,9.88,9.88,47600.0,7.4585,7.4585,7.451,7.451,47600.0
2010-06-29 13:05:00,9.88,9.89,9.87,9.88,270600.0,7.451,7.4585,7.4434,7.451,270600.0
2010-06-29 13:10:00,9.88,9.89,9.88,9.88,102200.0,7.451,7.4585,7.451,7.451,102200.0
2010-06-29 13:15:00,9.88,9.88,9.86,9.86,126000.0,7.451,7.451,7.4359,7.4359,126000.0
2010-06-29 13:20:00,9.86,9.88,9.86,9.86,182000.0,7.4359,7.451,7.4359,7.4359,182000.0
2010-06-29 13:25:00,9.86,9.87,9.85,9.86,124800.0,7.4359,7.4434,7.4284,7.4359,124800.0
2010-06-29 13:30:00,9.86,9.87,9.84,9.85,173600.0,7.4359,7.4434,7.4208,7.4284,173600.0
2010-06-29 13:35:00,9.85,9.86,9.84,9.85,278000.0,7.4284,7.4359,7.4208,7.4284,278000.0
2010-06-29 13:40:00,9.85,9.87,9.84,9.87,247800.0,7.4284,7.4434,7.4208,7.4434,247800.0
2010-06-29 13:45:00,9.87,9.88,9.86,9.88,200400.0,7.4434,7.451,7.4359,7.451,200400.0
2010-06-29 13:50:00,9.88,9.88,9.85,9.87,708200.0,7.451,7.451,7.4284,7.4434,708200.0
2010-06-29 13:55:00,9.87,9.9,9.86,9.89,283800.0,7.4434,7.4661,7.4359,7.4585,283800.0
2010-06-29 14:00:00,9.89,9.9,9.88,9.88,70000.0,7.4585,7.4661,7.451,7.451,70000.0
2010-06-29 14:05:00,9.89,9.92,9.88,9.92,205200.0,7.4585,7.4812,7.451,7.4812,205200.0
2010-06-29 14:10:00,9.92,9.92,9.9,9.91,174800.0,7.4812,7.4812,7.4661,7.4736,174800.0
2010-06-29 14:15:00,9.91,9.91,9.9,9.9,100000.0,7.4736,7.4736,7.4661,7.4661,100000.0
2010-06-29 14:20:00,9.9,9.9,9.88,9.9,159600.0,7.4661,7.4661,7.451,7.4661,159600.0
2010-06-29 14:25:00,9.9,9.92,9.9,9.92,336400.0,7.4661,7.4812,7.4661,7.4812,336400.0
2010-06-29 14:30:00,9.92,9.93,9.9,9.9,449000.0,7.4812,7.4887,7.4661,7.4661,449000.0
2010-06-29 14:35:00,9.9,9.92,9.9,9.91,170400.0,7.4661,7.4812,7.4661,7.4736,170400.0
2010-06-29 14:40:00,9.92,9.92,9.9,9.91,282000.0,7.4812,7.4812,7.4661,7.4736,282000.0
2010-06-29 14:45:00,9.92,9.92,9.9,9.9,112400.0,7.4812,7.4812,7.4661,7.4661,112400.0
2010-06-29 14:50:00,9.9,9.92,9.9,9.92,565200.0,7.4661,7.4812,7.4661,7.4812,565200.0
2010-06-29 14:55:00,9.91,9.92,9.89,9.9,279000.0,7.4736,7.4812,7.4585,7.4661,279000.0
2010-06-29 15:00:00,9.9,9.92,9.9,9.92,154600.0,7.4661,7.4812,7.4661,7.4812,154600.0
2010-06-29 15:05:00,9.92,9.93,9.9,9.91,294800.0,7.4812,7.4887,7.4661,7.4736,294800.0
2010-06-29 15:10:00,9.91,9.91,9.89,9.9,178400.0,7.4736,7.4736,7.4585,7.4661,178400.0
2010-06-29 15:15:00,9.89,9.9,9.87,9.87,252600.0,7.4585,7.4661,7.4434,7.4434,252600.0
2010-06-29 15:20:00,9.87,9.87,9.84,9.85,791800.0,7.4434,7.4434,7.4208,7.4284,791800.0
2010-06-29 15:25:00,9.84,9.86,9.84,9.85,313400.0,7.4208,7.4359,7.4208,7.4284,313400.0
2010-06-29 15:30:00,9.85,9.86,9.84,9.85,576000.0,7.4284,7.4359,7.4208,7.4284,576000.0
2010-06-29 15:35:00,9.85,9.88,9.85,9.87,477000.0,7.4284,7.451,7.4284,7.4434,477000.0
2010-06-29 15:40:00,9.87,9.88,9.85,9.85,528200.0,7.4434,7.451,7.4284,7.4284,528200.0
2010-06-29 15:45:00,9.85,9.87,9.84,9.86,855000.0,7.4284,7.4434,7.4208,7.4359,855000.0
2010-06-29 15:50:00,9.86,9.9,9.85,9.9,844200.0,7.4359,7.4661,7.4284,7.4661,844200.0
2010-06-29 15:55:00,9.9,9.92,9.9,9.9,1112600.0,7.4661,7.4812,7.4661,7.4661,1112600.0
2010-06-30 09:30:00,9.88,9.91,9.83,9.83,352000.0,7.451,7.4736,7.4133,7.4133,352000.0
2010-06-30 09:35:00,9.83,9.86,9.82,9.85,312800.0,7.4133,7.4359,7.4057,7.4284,312800.0
2010-06-30 09:40:00,9.85,9.88,9.85,9.88,235000.0,7.4284,7.451,7.4284,7.451,235000.0
2010-06-30 09:45:00,9.88,9.92,9.88,9.88,259800.0,7.451,7.4812,7.451,7.451,259800.0
2010-06-30 09:50:00,9.88,9.89,9.86,9.88,155200.0,7.451,7.4585,7.4359,7.451,155200.0
2010-06-30 09:55:00,9.88,9.88,9.86,9.88,92000.0,7.451,7.451,7.4359,7.451,92000.0
2010-06-30 10:00:00,9.88,9.9,9.87,9.89,177400.0,7.451,7.4661,7.4434,7.4585,177400.0
2010-06-30 10:05:00,9.89,9.9,9.86,9.87,221400.0,7.4585,7.4661,7.4359,7.4434,221400.0
2010-06-30 10:10:00,9.86,9.89,9.86,9.87,129800.0,7.4359,7.4585,7.4359,7.4434,129800.0
2010-06-30 10:15:00,9.87,9.9,9.87,9.88,116400.0,7.4434,7.4661,7.4434,7.451,116400.0
2010-06-30 10:20:00,9.88,9.88,9.86,9.86,153400.0,7.451,7.451,7.4359,7.4359,153400.0
2010-06-30 10:25:00,9.86,9.88,9.86,9.88,143400.0,7.4359,7.451,7.4359,7.451,143400.0
2010-06-30 10:30:00,9.88,9.88,9.87,9.88,115400.0,7.451,7.451,7.4434,7.451,115400.0
2010-06-30 10:35:00,9.88,9.9,9.88,9.9,117800.0,7.451,7.4661,7.451,7.4661,117800.0
2010-06-30 10:40:00,9.9,9.91,9.86,9.88,173200.0,7.4661,7.4736,7.4359,7.451,173200.0
2010-06-30 10:45:00,9.88,9.88,9.87,9.87,114600.0,7.451,7.451,7.4434,7.4434,114600.0
2010-06-30 10:50:00,9.88,9.9,9.87,9.9,330000.0,7.451,7.4661,7.4434,7.4661,330000.0
2010-06-30 10:55:00,9.9,9.9,9.88,9.88,139800.0,7.4661,7.4661,7.451,7.451,139800.0
2010-06-30 11:00:00,9.88,9.88,9.88,9.88,113400.0,7.451,7.451,7.451,7.451,113400.0
2010-06-30 11:05:00,9.88,9.88,9.88,9.88,141400.0,7.451,7.451,7.451,7.451,141400.0
2010-06-30 11:10:00,9.88,9.88,9.87,9.88,162400.0,7.451,7.451,7.4434,7.451,162400.0
2010-06-30 11:15:00,9.88,9.9,9.88,9.89,142800.0,7.451,7.4661,7.451,7.4585,142800.0
2010-06-30 11:20:00,9.89,9.9,9.88,9.88,140800.0,7.4585,7.4661,7.451,7.451,140800.0
2010-06-30 11:25:00,9.88,9.9,9.88,9.9,67800.0,7.451,7.4661,7.451,7.4661,67800.0
2010-06-30 11:30:00,9.9,9.9,9.9,9.9,91000.0,7.4661,7.4661,7.4661,7.4661,91000.0
2010-06-30 11:35:00,9.9,9.92,9.9,9.92,105800.0,7.4661,7.4812,7.4661,7.4812,105800.0
2010-06-30 11:40:00,9.91,9.93,9.91,9.93,179200.0,7.4736,7.4887,7.4736,7.4887,179200.0
2010-06-30 11:45:00,9.93,9.94,9.92,9.94,180800.0,7.4887,7.4962,7.4812,7.4962,180800.0
2010-06-30 11:50:00,9.94,9.94,9.92,9.92,167800.0,7.4962,7.4962,7.4812,7.4812,167800.0
2010-06-30 11:55:00,9.92,9.92,9.92,9.92,87600.0,7.4812,7.4812,7.4812,7.4812,87600.0
2010-06-30 12:00:00,9.92,9.93,9.92,9.92,86800.0,7.4812,7.4887,7.4812,7.4812,86800.0
2010-06-30 12:05:00,9.92,9.94,9.92,9.94,78800.0,7.4812,7.4962,7.4812,7.4962,78800.0
2010-06-30 12:10:00,9.93,9.95,9.93,9.95,107000.0,7.4887,7.5038,7.4887,7.5038,107000.0
2010-06-30 12:15:00,9.95,9.96,9.94,9.95,200600.0,7.5038,7.5113,7.4962,7.5038,200600.0
2010-06-30 12:20:00,9.95,9.96,9.92,9.92,333200.0,7.5038,7.5113,7.4812,7.4812,333200.0
2010-06-30 12:25:00,9.92,9.93,9.91,9.91,159400.0,7.4812,7.4887,7.4736,7.4736,159400.0
2010-06-30 12:30:00,9.92,9.93,9.91,9.93,144400.0,7.4812,7.4887,7.4736,7.4887,144400.0
2010-06-30 12:35:00,9.93,9.93,9.88,9.9,595800.0,7.4887,7.4887,7.451,7.4661,595800.0
2010-06-30 12:40:00,9.9,9.92,9.9,9.91,97800.0,7.4661,7.4812,7.4661,7.4736,97800.0
2010-06-30 12:45:00,9.91,9.93,9.91,9.93,74400.0,7.4736,7.4887,7.4736,7.4887,74400.0
2010-06-30 12:50:00,9.93,9.93,9.92,9.93,63800.0,7.4887,7.4887,7.4812,7.4887,63800.0
2010-06-30 12:55:00,9.93,9.93,9.93,9.93,44200.0,7.4887,7.4887,7.4887,7.4887,44200.0
2010-06-30 13:00:00,9.93,9.93,9.93,9.93,113800.0,7.4887,7.4887,7.4887,7.4887,113800.0
2010-06-30 13:05:00,9.93,9.93,9.93,9.93,127000.0,7.4887,7.4887,7.4887,7.4887,127000.0
2010-06-30 13:10:00,9.93,9.94,9.91,9.91,293800.0,7.4887,7.4962,7.4736,7.4736,293800.0
2010-06-30 13:15:00,9.92,9.92,9.91,9.92,62800.0,7.4812,7.4812,7.4736,7.4812,62800.0
2010-06-30 13:20:00,9.91,9.93,9.91,9.93,174000.0,7.4736,7.4887,7.4736,7.4887,174000.0
2010-06-30 13:25:00,9.93,9.93,9.92,9.92,194000.0,7.4887,7.4887,7.4812,7.4812,194000.0
2010-06-30 13:30:00,9.92,9.92,9.92,9.92,45200.0,7.4812,7.4812,7.4812,7.4812,45200.0
2010-06-30 13:35:00,9.92,9.92,9.9,9.9,125200.0,7.4812,7.4812,7.4661,7.4661,125200.0
2010-06-30 13:40:00,9.91,9.91,9.9,9.9,61800.0,7.4736,7.4736,7.4661,7.4661,61800.0
2010-06-30 13:45:00,9.9,9.92,9.9,9.9,134200.0,7.4661,7.4812,7.4661,7.4661,134200.0
2010-06-30 13:50:00,9.91,9.93,9.9,9.93,395000.0,7.4736,7.4887,7.4661,7.4887,395000.0
2010-06-30 13:55:00,9.93,9.94,9.92,9.92,502200.0,7.4887,7.4962,7.4812,7.4812,502200.0
2010-06-30 14:00:00,9.92,9.92,9.9,9.91,141800.0,7.4812,7.4812,7.4661,7.4736,141800.0
2010-06-30 14:05:00,9.91,9.92,9.9,9.92,191000.0,7.4736,7.4812,7.4661,7.4812,191000.0
2010-06-30 14:10:00,9.92,9.93,9.92,9.93,142600.0,7.4812,7.4887,7.4812,7.4887,142600.0
2010-06-30 14:15:00,9.93,9.94,9.93,9.94,240000.0,7.4887,7.4962,7.4887,7.4962,240000.0
2010-06-30 14:20:00,9.94,9.94,9.92,9.93,213000.0,7.4962,7.4962,7.4812,7.4887,213000.0
2010-06-30 14:25:00,9.92,9.94,9.92,9.94,223600.0,7.4812,7.4962,7.4812,7.4962,223600.0
2010-06-30 14:30:00,9.94,9.95,9.93,9.95,245200.0,7.4962,7.5038,7.4887,7.5038,245200.0
2010-06-30 14:35:00,9.95,9.95,9.93,9.93,365800.0,7.5038,7.5038,7.4887,7.4887,365800.0
2010-06-30 14:40:00,9.93,9.93,9.9,9.9,288600.0,7.4887,7.4887,7.4661,7.4661,288600.0
2010-06-30 14:45:00,9.9,9.92,9.89,9.9,819800.0,7.4661,7.4812,7.4585,7.4661,819800.0
2010-06-30 14:50:00,9.9,9.9,9.88,9.89,309800.0,7.4661,7.4661,7.451,7.4585,309800.0
2010-06-30 14:55:00,9.89,9.9,9.88,9.88,186400.0,7.4585,7.4661,7.451,7.451,186400.0
2010-06-30 15:00:00,9.89,9.9,9.88,9.9,160600.0,7.4585,7.4661,7.451,7.4661,160600.0
2010-06-30 15:05:00,9.9,9.91,9.89,9.9,255200.0,7.4661,7.4736,7.4585,7.4661,255200.0
2010-06-30 15:10:00,9.89,9.9,9.89,9.9,110200.0,7.4585,7.4661,7.4585,7.4661,110200.0
2010-06-30 15:15:00,9.9,9.9,9.89,9.89,165400.0,7.4661,7.4661,7.4585,7.4585,165400.0
2010-06-30 15:20:00,9.89,9.9,9.87,9.89,515800.0,7.4585,7.4661,7.4434,7.4585,515800.0
2010-06-30 15:25:00,9.88,9.9,9.88,9.9,163400.0,7.451,7.4661,7.451,7.4661,163400.0
2010-06-30 15:30:00,9.89,9.9,9.86,9.87,346800.0,7.4585,7.4661,7.4359,7.4434,346800.0
2010-06-30 15:35:00,9.86,9.88,9.85,9.86,547400.0,7.4359,7.451,7.4284,7.4359,547400.0
2010-06-30 15:40:00,9.86,9.86,9.81,9.81,567200.0,7.4359,7.4359,7.3982,7.3982,567200.0
2010-06-30 15:45:00,9.81,9.83,9.8,9.83,878800.0,7.3982,7.4133,7.3907,7.4133,878800.0
2010-06-30 15:50:00,9.83,9.86,9.83,9.85,1563000.0,7.4133,7.4359,7.4133,7.4284,1563000.0
2010-06-30 15:55:00,9.85,9.85,9.83,9.83,728800.0,7.4284,7.4284,7.4133,7.4133,728800.0
2010-07-01 09:30:00,9.92,9.93,9.84,9.84,306200.0,7.4812,7.4887,7.4208,7.4208,306200.0
2010-07-01 09:35:00,9.84,9.85,9.81,9.85,339600.0,7.4208,7.4284,7.3982,7.4284,339600.0
2010-07-01 09:40:00,9.85,9.88,9.85,9.88,211200.0,7.4284,7.451,7.4284,7.451,211200.0
2010-07-01 09:45:00,9.88,9.9,9.88,9.9,150000.0,7.451,7.4661,7.451,7.4661,150000.0
2010-07-01 09:50:00,9.9,9.92,9.9,9.92,256400.0,7.4661,7.4812,7.4661,7.4812,256400.0
2010-07-01 09:55:00,9.91,9.93,9.91,9.92,511800.0,7.4736,7.4887,7.4736,7.4812,511800.0
2010-07-01 10:00:00,9.92,9.94,9.91,9.93,1036000.0,7.4812,7.4962,7.4736,7.4887,1036000.0
2010-07-01 10:05:00,9.93,9.97,9.93,9.96,233600.0,7.4887,7.5189,7.4887,7.5113,233600.0
2010-07-01 10:10:00,9.96,9.97,9.88,9.89,350200.0,7.5113,7.5189,7.451,7.4585,350200.0
2010-07-01 10:15:00,9.89,9.92,9.88,9.88,230200.0,7.4585,7.4812,7.451,7.451,230200.0
2010-07-01 10:20:00,9.88,9.92,9.87,9.91,136400.0,7.451,7.4812,7.4434,7.4736,136400.0
2010-07-01 10:25:00,9.91,9.92,9.9,9.91,102600.0,7.4736,7.4812,7.4661,7.4736,102600.0
2010-07-01 10:30:00,9.92,9.92,9.87,9.88,232800.0,7.4812,7.4812,7.4434,7.451,232800.0
2010-07-01 10:35:00,9.88,9.88,9.84,9.85,179200.0,7.451,7.451,7.4208,7.4284,179200.0
2010-07-01 10:40:00,9.84,9.84,9.81,9.83,259200.0,7.4208,7.4208,7.3982,7.4133,259200.0
2010-07-01 10:45:00,9.83,9.86,9.83,9.84,226200.0,7.4133,7.4359,7.4133,7.4208,226200.0
2010-07-01 10:50:00,9.84,9.84,9.81,9.83,223600.0,7.4208,7.4208,7.3982,7.4133,223600.0
2010-07-01 10:55:00,9.82,9.84,9.81,9.83,186800.0,7.4057,7.4208,7.3982,7.4133,186800.0
2010-07-01 11:00:00,9.82,9.83,9.8,9.8,85800.0,7.4057,7.4133,7.3907,7.3907,85800.0
2010-07-01 11:05:00,9.8,9.81,9.79,9.8,162000.0,7.3907,7.3982,7.3831,7.3907,162000.0
2010-07-01 11:10:00,9.8,9.83,9.79,9.83,209800.0,7.3907,7.4133,7.3831,7.4133,209800.0
2010-07-01 11:15:00,9.83,9.85,9.83,9.85,176600.0,7.4133,7.4284,7.4133,7.4284,176600.0
2010-07-01 11:20:00,9.85,9.89,9.85,9.88,435200.0,7.4284,7.4585,7.4284,7.451,435200.0
2010-07-01 11:25:00,9.88,9.92,9.88,9.89,520800.0,7.451,7.4812,7.451,7.4585,520800.0
2010-07-01 11:30:00,9.88,9.91,9.88,9.9,288200.0,7.451,7.4736,7.451,7.4661,288200.0
2010-07-01 11:35:00,9.9,9.93,9.9,9.92,655600.0,7.4661,7.4887,7.4661,7.4812,655600.0
2010-07-01 11:40:00,9.92,9.92,9.91,9.92,166600.0,7.4812,7.4812,7.4736,7.4812,166600.0
2010-07-01 11:45:00,9.92,9.95,9.91,9.94,600600.0,7.4812,7.5038,7.4736,7.4962,600600.0
2010-07-01 11:50:00,9.95,9.96,9.94,9.95,385000.0,7.5038,7.5113,7.4962,7.5038,385000.0
2010-07-01 11:55:00,9.95,9.97,9.94,9.97,353400.0,7.5038,7.5189,7.4962,7.5189,353400.0
2010-07-01 12:00:00,9.97,9.97,9.93,9.93,183600.0,7.5189,7.5189,7.4887,7.4887,183600.0
2010-07-01 12:05:00,9.93,9.93,9.9,9.9,96600.0,7.4887,7.4887,7.4661,7.4661,96600.0
2010-07-01 12:10:00,9.9,9.93,9.9,9.92,88400.0,7.4661,7.4887,7.4661,7.4812,88400.0
2010-07-01 12:15:00,9.92,9.93,9.92,9.93,111400.0,7.4812,7.4887,7.4812,7.4887,111400.0
2010-07-01 12:20:00,9.93,9.93,9.89,9.89,293200.0,7.4887,7.4887,7.4585,7.4585,293200.0
2010-07-01 12:25:00,9.9,9.94,9.89,9.94,89800.0,7.4661,7.4962,7.4585,7.4962,89800.0
2010-07-01 12:30:00,9.94,9.95,9.93,9.95,67200.0,7.4962,7.5038,7.4887,7.5038,67200.0
2010-07-01 12:35:00,9.95,9.97,9.94,9.94,181000.0,7.5038,7.5189,7.4962,7.4962,181000.0
2010-07-01 12:40:00,9.94,10.01,9.94,10.01,335000.0,7.4962,7.549,7.4962,7.549,335000.0
2010-07-01 12:45:00,10.01,10.01,9.99,9.99,131000.0,7.549,7.549,7.5339,7.5339,131000.0
2010-07-01 12:50:00,9.99,10.02,9.99,9.99,344800.0,7.5339,7.5566,7.5339,7.5339,344800.0
2010-07-01 12:55:00,9.99,10.01,9.98,9.99,521000.0,7.5339,7.549,7.5264,7.5339,521000.0
2010-07-01 13:00:00,9.99,9.99,9.97,9.97,791800.0,7.5339,7.5339,7.5189,7.5189,791800.0
2010-07-01 13:05:00,9.97,10.01,9.97,9.99,329600.0,7.5189,7.549,7.5189,7.5339,329600.0
2010-07-01 13:10:00,9.99,10.0,9.98,10.0,187200.0,7.5339,7.5415,7.5264,7.5415,187200.0
2010-07-01 13:15:00,9.99,10.02,9.99,10.02,109800.0,7.5339,7.5566,7.5339,7.5566,109800.0
2010-07-01 13:20:00,10.02,10.03,10.02,10.03,205800.0,7.5566,7.5641,7.5566,7.5641,205800.0
2010-07-01 13:25:00,10.03,10.03,9.99,9.99,133400.0,7.5641,7.5641,7.5339,7.5339,133400.0
2010-07-01 13:30:00,9.99,10.03,9.99,10.02,141800.0,7.5339,7.5641,7.5339,7.5566,141800.0
2010-07-01 13:35:00,10.02,10.03,10.01,10.01,293200.0,7.5566,7.5641,7.549,7.549,293200.0
2010-07-01 13:40:00,10.02,10.02,9.99,10.01,485800.0,7.5566,7.5566,7.5339,7.549,485800.0
2010-07-01 13:45:00,10.01,10.02,9.99,9.99,269000.0,7.549,7.5566,7.5339,7.5339,269000.0
2010-07-01 13:50:00,9.99,10.0,9.99,9.99,90000.0,7.5339,7.5415,7.5339,7.5339,90000.0
2010-07-01 13:55:00,9.99,10.0,9.99,10.0,265400.0,7.5339,7.5415,7.5339,7.5415,265400.0
2010-07-01 14:00:00,10.0,10.0,9.99,9.99,293000.0,7.5415,7.5415,7.5339,7.5339,293000.0
2010-07-01 14:05:00,9.99,9.99,9.99,9.99,79600.0,7.5339,7.5339,7.5339,7.5339,79600.0
2010-07-01 14:10:00,9.99,10.02,9.99,10.01,483800.0,7.5339,7.5566,7.5339,7.549,483800.0
2010-07-01 14:15:00,10.01,10.02,10.0,10.02,127000.0,7.549,7.5566,7.5415,7.5566,127000.0
2010-07-01 14:20:00,10.01,10.02,10.01,10.02,184600.0,7.549,7.5566,7.549,7.5566,184600.0
2010-07-01 14:25:00,10.03,10.05,10.02,10.05,229200.0,7.5641,7.5792,7.5566,7.5792,229200.0
2010-07-01 14:30:00,10.05,10.06,10.04,10.05,374000.0,7.5792,7.5867,7.5716,7.5792,374000.0
2010-07-01 14:35:00,10.05,10.08,10.05,10.05,595600.0,7.5792,7.6018,7.5792,7.5792,595600.0
2010-07-01 14:40:00,10.05,10.05,10.03,10.03,340400.0,7.5792,7.5792,7.5641,7.5641,340400.0
2010-07-01 14:45:00,10.03,10.03,9.97,9.97,507800.0,7.5641,7.5641,7.5189,7.5189,507800.0
2010-07-01 14:50:00,9.98,9.99,9.97,9.97,282600.0,7.5264,7.5339,7.5189,7.5189,282600.0
2010-07-01 14:55:00,9.97,9.97,9.97,9.97,147600.0,7.5189,7.5189,7.5189,7.5189,147600.0
2010-07-01 15:00:00,9.97,10.01,9.97,9.99,550600.0,7.5189,7.549,7.5189,7.5339,550600.0
2010-07-01 15:05:00,9.99,10.02,9.99,9.99,670400.0,7.5339,7.5566,7.5339,7.5339,670400.0
2010-07-01 15:10:00,9.99,10.02,9.99,10.0,255600.0,7.5339,7.5566,7.5339,7.5415,255600.0
2010-07-01 15:15:00,10.01,10.01,9.99,9.99,155600.0,7.549,7.549,7.5339,7.5339,155600.0
2010-07-01 15:20:00,9.99,9.99,9.97,9.97,229800.0,7.5339,7.5339,7.5189,7.5189,229800.0
2010-07-01 15:25:00,9.97,9.99,9.97,9.99,271200.0,7.5189,7.5339,7.5189,7.5339,271200.0
2010-07-01 15:30:00,9.99,10.01,9.97,10.01,380800.0,7.5339,7.549,7.5189,7.549,380800.0
2010-07-01 15:35:00,10.0,10.02,10.0,10.0,248400.0,7.5415,7.5566,7.5415,7.5415,248400.0
2010-07-01 15:40:00,10.0,10.02,10.0,10.01,222400.0,7.5415,7.5566,7.5415,7.549,222400.0
2010-07-01 15:45:00,10.01,10.02,9.99,9.99,699200.0,7.549,7.5566,7.5339,7.5339,699200.0
2010-07-01 15:50:00,9.99,10.01,9.97,10.01,730400.0,7.5339,7.549,7.5189,7.549,730400.0
2010-07-01 15:55:00,10.01,10.02,9.99,10.0,1085600.0,7.549,7.5566,7.5339,7.5415,1085600.0
2010-07-02 09:30:00,10.02,10.02,9.93,9.96,204800.0,7.5566,7.5566,7.4887,7.5113,204800.0
2010-07-02 09:35:00,9.95,9.98,9.95,9.97,82800.0,7.5038,7.5264,7.5038,7.5189,82800.0
2010-07-02 09:40:00,9.97,9.97,9.95,9.96,99200.0,7.5189,7.5189,7.5038,7.5113,99200.0
2010-07-02 09:45:00,9.96,9.97,9.96,9.97,75800.0,7.5113,7.5189,7.5113,7.5189,75800.0
2010-07-02 09:50:00,9.96,9.97,9.93,9.94,191600.0,7.5113,7.5189,7.4887,7.4962,191600.0
2010-07-02 09:55:00,9.93,9.96,9.93,9.95,117800.0,7.4887,7.5113,7.4887,7.5038,117800.0
2010-07-02 10:00:00,9.95,9.95,9.92,9.92,119600.0,7.5038,7.5038,7.4812,7.4812,119600.0
2010-07-02 10:05:00,9.92,9.93,9.9,9.9,256400.0,7.4812,7.4887,7.4661,7.4661,256400.0
2010-07-02 10:10:00,9.91,9.95,9.91,9.95,208400.0,7.4736,7.5038,7.4736,7.5038,208400.0
2010-07-02 10:15:00,9.95,9.95,9.93,9.95,75600.0,7.5038,7.5038,7.4887,7.5038,75600.0
2010-07-02 10:20:00,9.95,9.95,9.92,9.93,85600.0,7.5038,7.5038,7.4812,7.4887,85600.0
2010-07-02 10:25:00,9.93,9.93,9.92,9.93,116600.0,7.4887,7.4887,7.4812,7.4887,116600.0
2010-07-02 10:30:00,9.93,9.96,9.92,9.96,117000.0,7.4887,7.5113,7.4812,7.5113,117000.0
2010-07-02 10:35:00,9.95,9.96,9.93,9.93,92600.0,7.5038,7.5113,7.4887,7.4887,92600.0
2010-07-02 10:40:00,9.93,9.93,9.92,9.92,178200.0,7.4887,7.4887,7.4812,7.4812,178200.0
2010-07-02 10:45:00,9.92,9.92,9.92,9.92,90800.0,7.4812,7.4812,7.4812,7.4812,90800.0
2010-07-02 10:50:00,9.92,9.93,9.92,9.92,167000.0,7.4812,7.4887,7.4812,7.4812,167000.0
2010-07-02 10:55:00,9.92,9.93,9.9,9.91,145400.0,7.4812,7.4887,7.4661,7.4736,145400.0
2010-07-02 11:00:00,9.91,9.92,9.9,9.91,75000.0,7.4736,7.4812,7.4661,7.4736,75000.0
2010-07-02 11:05:00,9.91,9.94,9.91,9.94,151600.0,7.4736,7.4962,7.4736,7.4962,151600.0
2010-07-02 11:10:00,9.94,9.95,9.92,9.93,608400.0,7.4962,7.5038,7.4812,7.4887,608400.0
2010-07-02 11:15:00,9.93,9.94,9.9,9.91,102800.0,7.4887,7.4962,7.4661,7.4736,102800.0
2010-07-02 11:20:00,9.91,9.93,9.9,9.92,101200.0,7.4736,7.4887,7.4661,7.4812,101200.0
2010-07-02 11:25:00,9.93,9.93,9.9,9.9,115200.0,7.4887,7.4887,7.4661,7.4661,115200.0
2010-07-02 11:30:00,9.9,9.9,9.88,9.9,99800.0,7.4661,7.4661,7.451,7.4661,99800.0
2010-07-02 11:35:00,9.9,9.9,9.87,9.88,157800.0,7.4661,7.4661,7.4434,7.451,157800.0
2010-07-02 11:40:00,9.88,9.89,9.87,9.88,142200.0,7.451,7.4585,7.4434,7.451,142200.0
2010-07-02 11:45:00,9.88,9.91,9.88,9.91,63600.0,7.451,7.4736,7.451,7.4736,63600.0
2010-07-02 11:50:00,9.9,9.94,9.9,9.94,70600.0,7.4661,7.4962,7.4661,7.4962,70600.0
2010-07-02 11:55:00,9.94,9.94,9.92,9.93,59400.0,7.4962,7.4962,7.4812,7.4887,59400.0
2010-07-02 12:00:00,9.93,9.95,9.93,9.95,231000.0,7.4887,7.5038,7.4887,7.5038,231000.0
2010-07-02 12:05:00,9.95,9.95,9.92,9.93,176600.0,7.5038,7.5038,7.4812,7.4887,176600.0
2010-07-02 12:10:00,9.93,9.94,9.92,9.93,162400.0,7.4887,7.4962,7.4812,7.4887,162400.0
2010-07-02 12:15:00,9.92,9.93,9.92,9.92,84400.0,7.4812,7.4887,7.4812,7.4812,84400.0
2010-07-02 12:20:00,9.92,9.93,9.9,9.9,104800.0,7.4812,7.4887,7.4661,7.4661,104800.0
2010-07-02 12:25:00,9.9,9.91,9.9,9.9,282000.0,7.4661,7.4736,7.4661,7.4661,282000.0
2010-07-02 12:30:00,9.9,9.91,9.9,9.91,58200.0,7.4661,7.4736,7.4661,7.4736,58200.0
2010-07-02 12:35:00,9.91,9.91,9.9,9.9,93000.0,7.4736,7.4736,7.4661,7.4661,93000.0
2010-07-02 12:40:00,9.9,9.91,9.9,9.9,54400.0,7.4661,7.4736,7.4661,7.4661,54400.0
2010-07-02 12:45:00,9.9,9.9,9.88,9.9,76400.0,7.4661,7.4661,7.451,7.4661,76400.0
2010-07-02 12:50:00,9.9,9.91,9.86,9.86,115400.0,7.4661,7.4736,7.4359,7.4359,115400.0
2010-07-02 12:55:00,9.86,9.88,9.86,9.88,79800.0,7.4359,7.451,7.4359,7.451,79800.0
2010-07-02 13:00:00,9.88,9.88,9.85,9.88,268200.0,7.451,7.451,7.4284,7.451,268200.0
2010-07-02 13:05:00,9.88,9.9,9.88,9.9,85000.0,7.451,7.4661,7.451,7.4661,85000.0
2010-07-02 13:10:00,9.9,9.9,9.88,9.88,81800.0,7.4661,7.4661,7.451,7.451,81800.0
2010-07-02 13:15:00,9.88,9.91,9.88,9.91,154000.0,7.451,7.4736,7.451,7.4736,154000.0
2010-07-02 13:20:00,9.9,9.91,9.88,9.88,80200.0,7.4661,7.4736,7.451,7.451,80200.0
2010-07-02 13:25:00,9.88,9.88,9.87,9.87,54400.0,7.451,7.451,7.4434,7.4434,54400.0
2010-07-02 13:30:00,9.87,9.88,9.86,9.88,93800.0,7.4434,7.451,7.4359,7.451,93800.0
2010-07-02 13:35:00,9.88,9.9,9.88,9.9,130200.0,7.451,7.4661,7.451,7.4661,130200.0
2010-07-02 13:40:00,9.9,9.92,9.9,9.91,233600.0,7.4661,7.4812,7.4661,7.4736,233600.0
2010-07-02 13:45:00,9.91,9.94,9.91,9.93,362600.0,7.4736,7.4962,7.4736,7.4887,362600.0
2010-07-02 13:50:00,9.93,9.95,9.93,9.94,120000.0,7.4887,7.5038,7.4887,7.4962,120000.0
2010-07-02 13:55:00,9.94,9.96,9.93,9.96,116800.0,7.4962,7.5113,7.4887,7.5113,116800.0
2010-07-02 14:00:00,9.96,9.96,9.94,9.94,85400.0,7.5113,7.5113,7.4962,7.4962,85400.0
2010-07-02 14:05:00,9.95,9.95,9.93,9.93,90000.0,7.5038,7.5038,7.4887,7.4887,90000.0
2010-07-02 14:10:00,9.93,9.93,9.9,9.92,95800.0,7.4887,7.4887,7.4661,7.4812,95800.0
2010-07-02 14:15:00,9.92,9.92,9.92,9.92,34800.0,7.4812,7.4812,7.4812,7.4812,34800.0
2010-07-02 14:20:00,9.92,9.92,9.9,9.91,136800.0,7.4812,7.4812,7.4661,7.4736,136800.0
2010-07-02 14:25:00,9.9,9.91,9.9,9.9,72200.0,7.4661,7.4736,7.4661,7.4661,72200.0
2010-07-02 14:30:00,9.9,9.9,9.89,9.89,88600.0,7.4661,7.4661,7.4585,7.4585,88600.0
2010-07-02 14:35:00,9.89,9.9,9.89,9.9,138000.0,7.4585,7.4661,7.4585,7.4661,138000.0
2010-07-02 14:40:00,9.9,9.9,9.88,9.88,151800.0,7.4661,7.4661,7.451,7.451,151800.0
2010-07-02 14:45:00,9.88,9.89,9.88,9.88,70800.0,7.451,7.4585,7.451,7.451,70800.0
2010-07-02 14:50:00,9.88,9.9,9.87,9.9,181800.0,7.451,7.4661,7.4434,7.4661,181800.0
2010-07-02 14:55:00,9.9,9.92,9.89,9.92,68200.0,7.4661,7.4812,7.4585,7.4812,68200.0
2010-07-02 15:00:00,9.91,9.93,9.9,9.93,156800.0,7.4736,7.4887,7.4661,7.4887,156800.0
2010-07-02 15:05:00,9.93,9.94,9.92,9.94,150800.0,7.4887,7.4962,7.4812,7.4962,150800.0
2010-07-02 15:10:00,9.94,9.95,9.94,9.95,149800.0,7.4962,7.5038,7.4962,7.5038,149800.0
2010-07-02 15:15:00,9.95,9.96,9.95,9.96,130200.0,7.5038,7.5113,7.5038,7.5113,130200.0
2010-07-02 15:20:00,9.96,9.96,9.95,9.95,107800.0,7.5113,7.5113,7.5038,7.5038,107800.0
2010-07-02 15:25:00,9.96,9.97,9.95,9.97,198200.0,7.5113,7.5189,7.5038,7.5189,198200.0
2010-07-02 15:30:00,9.97,9.97,9.96,9.97,305800.0,7.5189,7.5189,7.5113,7.5189,305800.0
2010-07-02 15:35:00,9.96,9.98,9.96,9.98,252600.0,7.5113,7.5264,7.5113,7.5264,252600.0
2010-07-02 15:40:00,9.98,9.98,9.97,9.97,225000.0,7.5264,7.5264,7.5189,7.5189,225000.0
2010-07-02 15:45:00,9.97,9.99,9.97,9.98,474000.0,7.5189,7.5339,7.5189,7.5264,474000.0
2010-07-02 15:50:00,9.97,9.98,9.96,9.97,411600.0,7.5189,7.5264,7.5113,7.5189,411600.0
2010-07-02 15:55:00,9.96,9.97,9.93,9.93,970400.0,7.5113,7.5189,7.4887,7.4887,970400.0
2010-07-06 09:30:00,10.03,10.13,9.97,9.99,244600.0,7.5641,7.6395,7.5189,7.5339,244600.0
2010-07-06 09:35:00,9.99,10.02,9.97,10.01,466600.0,7.5339,7.5566,7.5189,7.549,466600.0
2010-07-06 09:40:00,10.01,10.04,9.98,10.0,581600.0,7.549,7.5716,7.5264,7.5415,581600.0
2010-07-06 09:45:00,10.0,10.07,9.99,10.06,575800.0,7.5415,7.5943,7.5339,7.5867,575800.0
2010-07-06 09:50:00,10.07,10.09,10.04,10.05,631600.0,7.5943,7.6094,7.5716,7.5792,631600.0
2010-07-06 09:55:00,10.05,10.07,10.05,10.06,358600.0,7.5792,7.5943,7.5792,7.5867,358600.0
2010-07-06 10:00:00,10.06,10.13,10.05,10.12,459000.0,7.5867,7.6395,7.5792,7.632,459000.0
2010-07-06 10:05:00,10.11,10.13,10.1,10.11,278800.0,7.6244,7.6395,7.6169,7.6244,278800.0
2010-07-06 10:10:00,10.11,10.15,10.11,10.12,294600.0,7.6244,7.6546,7.6244,7.632,294600.0
2010-07-06 10:15:00,10.13,10.14,10.12,10.13,290200.0,7.6395,7.6471,7.632,7.6395,290200.0
2010-07-06 10:20:00,10.13,10.13,10.08,10.08,140000.0,7.6395,7.6395,7.6018,7.6018,140000.0
2010-07-06 10:25:00,10.08,10.09,10.06,10.06,111800.0,7.6018,7.6094,7.5867,7.5867,111800.0
2010-07-06 10:30:00,10.06,10.07,10.06,10.07,118400.0,7.5867,7.5943,7.5867,7.5943,118400.0
2010-07-06 10:35:00,10.07,10.09,10.07,10.09,142600.0,7.5943,7.6094,7.5943,7.6094,142600.0
2010-07-06 10:40:00,10.09,10.11,10.09,10.09,167400.0,7.6094,7.6244,7.6094,7.6094,167400.0
2010-07-06 10:45:00,10.1,10.1,10.07,10.08,104600.0,7.6169,7.6169,7.5943,7.6018,104600.0
2010-07-06 10:50:00,10.08,10.11,10.08,10.11,84000.0,7.6018,7.6244,7.6018,7.6244,84000.0
2010-07-06 10:55:00,10.11,10.12,10.1,10.11,121400.0,7.6244,7.632,7.6169,7.6244,121400.0
2010-07-06 11:00:00,10.11,10.13,10.11,10.13,197200.0,7.6244,7.6395,7.6244,7.6395,197200.0
2010-07-06 11:05:00,10.13,10.13,10.11,10.12,109000.0,7.6395,7.6395,7.6244,7.632,109000.0
2010-07-06 11:10:00,10.12,10.13,10.11,10.13,172600.0,7.632,7.6395,7.6244,7.6395,172600.0
2010-07-06 11:15:00,10.13,10.13,10.12,10.13,97400.0,7.6395,7.6395,7.632,7.6395,97400.0
2010-07-06 11:20:00,10.13,10.13,10.12,10.13,55200.0,7.6395,7.6395,7.632,7.6395,55200.0
2010-07-06 11:25:00,10.13,10.13,10.12,10.13,153600.0,7.6395,7.6395,7.632,7.6395,153600.0
2010-07-06 11:30:00,10.13,10.14,10.13,10.13,184800.0,7.6395,7.6471,7.6395,7.6395,184800.0
2010-07-06 11:35:00,10.13,10.14,10.13,10.13,72600.0,7.6395,7.6471,7.6395,7.6395,72600.0
2010-07-06 11:40:00,10.13,10.15,10.13,10.14,82800.0,7.6395,7.6546,7.6395,7.6471,82800.0
2010-07-06 11:45:00,10.15,10.15,10.11,10.12,225600.0,7.6546,7.6546,7.6244,7.632,225600.0
2010-07-06 11:50:00,10.12,10.12,10.1,10.1,126800.0,7.632,7.632,7.6169,7.6169,126800.0
2010-07-06 11:55:00,10.1,10.1,10.09,10.09,100600.0,7.6169,7.6169,7.6094,7.6094,100600.0
2010-07-06 12:00:00,10.09,10.09,10.07,10.08,153000.0,7.6094,7.6094,7.5943,7.6018,153000.0
2010-07-06 12:05:00,10.09,10.09,10.05,10.06,483200.0,7.6094,7.6094,7.5792,7.5867,483200.0
2010-07-06 12:10:00,10.06,10.09,10.06,10.08,422600.0,7.5867,7.6094,7.5867,7.6018,422600.0
2010-07-06 12:15:00,10.08,10.08,10.05,10.05,475000.0,7.6018,7.6018,7.5792,7.5792,475000.0
2010-07-06 12:20:00,10.06,10.06,10.06,10.06,42000.0,7.5867,7.5867,7.5867,7.5867,42000.0
2010-07-06 12:25:00,10.06,10.06,10.02,10.04,350200.0,7.5867,7.5867,7.5566,7.5716,350200.0
2010-07-06 12:30:00,10.04,10.05,10.03,10.04,163600.0,7.5716,7.5792,7.5641,7.5716,163600.0
2010-07-06 12:35:00,10.04,10.05,10.04,10.04,93400.0,7.5716,7.5792,7.5716,7.5716,93400.0
2010-07-06 12:40:00,10.04,10.05,10.02,10.03,221400.0,7.5716,7.5792,7.5566,7.5641,221400.0
2010-07-06 12:45:00,10.03,10.03,9.99,9.99,413600.0,7.5641,7.5641,7.5339,7.5339,413600.0
2010-07-06 12:50:00,10.0,10.0,9.99,9.99,185400.0,7.5415,7.5415,7.5339,7.5339,185400.0
2010-07-06 12:55:00,9.99,10.0,9.98,10.0,186000.0,7.5339,7.5415,7.5264,7.5415,186000.0
2010-07-06 13:00:00,9.99,10.01,9.99,10.01,147600.0,7.5339,7.549,7.5339,7.549,147600.0
2010-07-06 13:05:00,10.02,10.03,10.01,10.01,169600.0,7.5566,7.5641,7.549,7.549,169600.0
2010-07-06 13:10:00,10.01,10.02,10.0,10.01,60000.0,7.549,7.5566,7.5415,7.549,60000.0
2010-07-06 13:15:00,10.01,10.02,9.99,10.0,256600.0,7.549,7.5566,7.5339,7.5415,256600.0
2010-07-06 13:20:00,9.99,9.99,9.99,9.99,134600.0,7.5339,7.5339,7.5339,7.5339,134600.0
2010-07-06 13:25:00,9.99,10.0,9.99,10.0,151000.0,7.5339,7.5415,7.5339,7.5415,151000.0
2010-07-06 13:30:00,9.99,10.0,9.99,10.0,159400.0,7.5339,7.5415,7.5339,7.5415,159400.0
2010-07-06 13:35:00,10.0,10.0,9.97,9.98,542800.0,7.5415,7.5415,7.5189,7.5264,542800.0
2010-07-06 13:40:00,9.99,9.99,9.98,9.98,279400.0,7.5339,7.5339,7.5264,7.5264,279400.0
2010-07-06 13:45:00,9.99,9.99,9.95,9.96,174800.0,7.5339,7.5339,7.5038,7.5113,174800.0
2010-07-06 13:50:00,9.97,9.97,9.97,9.97,189600.0,7.5189,7.5189,7.5189,7.5189,189600.0
2010-07-06 13:55:00,9.97,9.97,9.95,9.95,155000.0,7.5189,7.5189,7.5038,7.5038,155000.0
2010-07-06 14:00:00,9.95,9.96,9.95,9.95,104000.0,7.5038,7.5113,7.5038,7.5038,104000.0
2010-07-06 14:05:00,9.95,9.95,9.92,9.93,583600.0,7.5038,7.5038,7.4812,7.4887,583600.0
2010-07-06 14:10:00,9.93,9.94,9.9,9.9,381000.0,7.4887,7.4962,7.4661,7.4661,381000.0
2010-07-06 14:15:00,9.9,9.92,9.9,9.92,132400.0,7.4661,7.4812,7.4661,7.4812,132400.0
2010-07-06 14:20:00,9.92,9.93,9.92,9.93,224600.0,7.4812,7.4887,7.4812,7.4887,224600.0
2010-07-06 14:25:00,9.93,9.95,9.92,9.95,144000.0,7.4887,7.5038,7.4812,7.5038,144000.0
2010-07-06 14:30:00,9.95,9.96,9.95,9.95,99800.0,7.5038,7.5113,7.5038,7.5038,99800.0
2010-07-06 14:35:00,9.95,9.99,9.95,9.98,146200.0,7.5038,7.5339,7.5038,7.5264,146200.0
2010-07-06 14:40:00,9.99,9.99,9.96,9.96,139600.0,7.5339,7.5339,7.5113,7.5113,139600.0
2010-07-06 14:45:00,9.96,9.96,9.95,9.96,155800.0,7.5113,7.5113,7.5038,7.5113,155800.0
2010-07-06 14:50:00,9.96,9.99,9.95,9.98,430800.0,7.5113,7.5339,7.5038,7.5264,430800.0
2010-07-06 14:55:00,9.98,9.98,9.95,9.96,276800.0,7.5264,7.5264,7.5038,7.5113,276800.0
2010-07-06 15:00:00,9.96,9.97,9.95,9.96,133000.0,7.5113,7.5189,7.5038,7.5113,133000.0
2010-07-06 15:05:00,9.95,9.95,9.93,9.94,168200.0,7.5038,7.5038,7.4887,7.4962,168200.0
2010-07-06 15:10:00,9.94,9.96,9.94,9.96,181400.0,7.4962,7.5113,7.4962,7.5113,181400.0
2010-07-06 15:15:00,9.95,9.97,9.95,9.96,204400.0,7.5038,7.5189,7.5038,7.5113,204400.0
2010-07-06 15:20:00,9.96,9.97,9.93,9.94,206000.0,7.5113,7.5189,7.4887,7.4962,206000.0
2010-07-06 15:25:00,9.94,9.97,9.94,9.96,285000.0,7.4962,7.5189,7.4962,7.5113,285000.0
2010-07-06 15:30:00,9.97,9.97,9.95,9.97,435000.0,7.5189,7.5189,7.5038,7.5189,435000.0
2010-07-06 15:35:00,9.97,9.99,9.97,9.97,529200.0,7.5189,7.5339,7.5189,7.5189,529200.0
2010-07-06 15:40:00,9.98,10.01,9.97,10.01,637200.0,7.5264,7.549,7.5189,7.549,637200.0
2010-07-06 15:45:00,10.01,10.04,10.01,10.02,1131200.0,7.549,7.5716,7.549,7.5566,1131200.0
2010-07-06 15:50:00,10.02,10.02,9.99,9.99,548200.0,7.5566,7.5566,7.5339,7.5339,548200.0
2010-07-06 15:55:00,9.99,10.02,9.99,10.02,1036800.0,7.5339,7.5566,7.5339,7.5566,1036800.0
2010-07-07 09:30:00,10.04,10.05,9.96,10.01,216400.0,7.5716,7.5792,7.5113,7.549,216400.0
2010-07-07 09:35:00,10.0,10.01,9.99,10.01,151400.0,7.5415,7.549,7.5339,7.549,151400.0
2010-07-07 09:40:00,10.01,10.03,10.0,10.01,107800.0,7.549,7.5641,7.5415,7.549,107800.0
2010-07-07 09:45:00,10.01,10.03,10.01,10.01,128200.0,7.549,7.5641,7.549,7.549,128200.0
2010-07-07 09:50:00,10.01,10.03,10.01,10.02,210000.0,7.549,7.5641,7.549,7.5566,210000.0
2010-07-07 09:55:00,10.02,10.03,10.02,10.03,85800.0,7.5566,7.5641,7.5566,7.5641,85800.0
2010-07-07 10:00:00,10.03,10.06,10.03,10.05,148800.0,7.5641,7.5867,7.5641,7.5792,148800.0
2010-07-07 10:05:00,10.05,10.07,10.05,10.07,129000.0,7.5792,7.5943,7.5792,7.5943,129000.0
2010-07-07 10:10:00,10.07,10.09,10.07,10.08,189800.0,7.5943,7.6094,7.5943,7.6018,189800.0
2010-07-07 10:15:00,10.08,10.1,10.08,10.09,168400.0,7.6018,7.6169,7.6018,7.6094,168400.0
2010-07-07 10:20:00,10.09,10.09,10.07,10.09,132400.0,7.6094,7.6094,7.5943,7.6094,132400.0
2010-07-07 10:25:00,10.09,10.09,10.06,10.06,125000.0,7.6094,7.6094,7.5867,7.5867,125000.0
2010-07-07 10:30:00,10.06,10.08,10.06,10.06,186200.0,7.5867,7.6018,7.5867,7.5867,186200.0
2010-07-07 10:35:00,10.07,10.1,10.07,10.1,215400.0,7.5943,7.6169,7.5943,7.6169,215400.0
2010-07-07 10:40:00,10.1,10.1,10.08,10.09,178400.0,7.6169,7.6169,7.6018,7.6094,178400.0
2010-07-07 10:45:00,10.09,10.13,10.08,10.13,375800.0,7.6094,7.6395,7.6018,7.6395,375800.0
2010-07-07 10:50:00,10.13,10.14,10.12,10.14,384000.0,7.6395,7.6471,7.632,7.6471,384000.0
2010-07-07 10:55:00,10.14,10.14,10.13,10.14,114600.0,7.6471,7.6471,7.6395,7.6471,114600.0
2010-07-07 11:00:00,10.13,10.14,10.13,10.13,97200.0,7.6395,7.6471,7.6395,7.6395,97200.0
2010-07-07 11:05:00,10.13,10.13,10.12,10.13,156600.0,7.6395,7.6395,7.632,7.6395,156600.0
2010-07-07 11:10:00,10.12,10.13,10.11,10.12,98200.0,7.632,7.6395,7.6244,7.632,98200.0
2010-07-07 11:15:00,10.12,10.12,10.1,10.1,233800.0,7.632,7.632,7.6169,7.6169,233800.0
2010-07-07 11:20:00,10.1,10.11,10.1,10.1,164600.0,7.6169,7.6244,7.6169,7.6169,164600.0
2010-07-07 11:25:00,10.1,10.13,10.1,10.12,142200.0,7.6169,7.6395,7.6169,7.632,142200.0
2010-07-07 11:30:00,10.12,10.13,10.12,10.13,71600.0,7.632,7.6395,7.632,7.6395,71600.0
2010-07-07 11:35:00,10.13,10.13,10.12,10.12,90200.0,7.6395,7.6395,7.632,7.632,90200.0
2010-07-07 11:40:00,10.11,10.12,10.09,10.1,125400.0,7.6244,7.632,7.6094,7.6169,125400.0
2010-07-07 11:45:00,10.1,10.11,10.09,10.1,89600.0,7.6169,7.6244,7.6094,7.6169,89600.0
2010-07-07 11:50:00,10.1,10.11,10.07,10.08,66000.0,7.6169,7.6244,7.5943,7.6018,66000.0
2010-07-07 11:55:00,10.08,10.1,10.08,10.1,142800.0,7.6018,7.6169,7.6018,7.6169,142800.0
2010-07-07 12:00:00,10.1,10.13,10.1,10.13,88400.0,7.6169,7.6395,7.6169,7.6395,88400.0
2010-07-07 12:05:00,10.13,10.13,10.11,10.12,47400.0,7.6395,7.6395,7.6244,7.632,47400.0
2010-07-07 12:10:00,10.12,10.13,10.11,10.13,636000.0,7.632,7.6395,7.6244,7.6395,636000.0
2010-07-07 12:15:00,10.13,10.13,10.13,10.13,51400.0,7.6395,7.6395,7.6395,7.6395,51400.0
2010-07-07 12:20:00,10.13,10.13,10.13,10.13,74200.0,7.6395,7.6395,7.6395,7.6395,74200.0
2010-07-07 12:25:00,10.13,10.13,10.12,10.13,167200.0,7.6395,7.6395,7.632,7.6395,167200.0
2010-07-07 12:30:00,10.13,10.13,10.1,10.1,192400.0,7.6395,7.6395,7.6169,7.6169,192400.0
2010-07-07 12:35:00,10.1,10.1,10.09,10.1,163000.0,7.6169,7.6169,7.6094,7.6169,163000.0
2010-07-07 12:40:00,10.1,10.11,10.1,10.11,64200.0,7.6169,7.6244,7.6169,7.6244,64200.0
2010-07-07 12:45:00,10.11,10.13,10.11,10.13,120000.0,7.6244,7.6395,7.6244,7.6395,120000.0
2010-07-07 12:50:00,10.13,10.15,10.13,10.14,96000.0,7.6395,7.6546,7.6395,7.6471,96000.0
2010-07-07 12:55:00,10.15,10.15,10.14,10.15,80200.0,7.6546,7.6546,7.6471,7.6546,80200.0
2010-07-07 13:00:00,10.15,10.15,10.14,10.15,132600.0,7.6546,7.6546,7.6471,7.6546,132600.0
2010-07-07 13:05:00,10.15,10.15,10.13,10.13,51400.0,7.6546,7.6546,7.6395,7.6395,51400.0
2010-07-07 13:10:00,10.13,10.16,10.13,10.16,137600.0,7.6395,7.6621,7.6395,7.6621,137600.0
2010-07-07 13:15:00,10.16,10.16,10.15,10.15,282200.0,7.6621,7.6621,7.6546,7.6546,282200.0
2010-07-07 13:20:00,10.15,10.15,10.14,10.14,77600.0,7.6546,7.6546,7.6471,7.6471,77600.0
2010-07-07 13:25:00,10.14,10.15,10.14,10.15,108000.0,7.6471,7.6546,7.6471,7.6546,108000.0
2010-07-07 13:30:00,10.15,10.15,10.15,10.15,85600.0,7.6546,7.6546,7.6546,7.6546,85600.0
2010-07-07 13:35:00,10.15,10.15,10.15,10.15,45600.0,7.6546,7.6546,7.6546,7.6546,45600.0
2010-07-07 13:40:00,10.15,10.15,10.13,10.14,115800.0,7.6546,7.6546,7.6395,7.6471,115800.0
2010-07-07 13:45:00,10.14,10.15,10.13,10.15,136600.0,7.6471,7.6546,7.6395,7.6546,136600.0
2010-07-07 13:50:00,10.15,10.16,10.14,10.16,63000.0,7.6546,7.6621,7.6471,7.6621,63000.0
2010-07-07 13:55:00,10.16,10.17,10.15,10.15,199600.0,7.6621,7.6697,7.6546,7.6546,199600.0
2010-07-07 14:00:00,10.15,10.17,10.15,10.17,156400.0,7.6546,7.6697,7.6546,7.6697,156400.0
2010-07-07 14:05:00,10.17,10.18,10.17,10.17,161600.0,7.6697,7.6772,7.6697,7.6697,161600.0
2010-07-07 14:10:00,10.17,10.18,10.17,10.18,134800.0,7.6697,7.6772,7.6697,7.6772,134800.0
2010-07-07 14:15:00,10.18,10.18,10.18,10.18,87000.0,7.6772,7.6772,7.6772,7.6772,87000.0
2010-07-07 14:20:00,10.18,10.19,10.18,10.18,114800.0,7.6772,7.6848,7.6772,7.6772,114800.0
2010-07-07 14:25:00,10.18,10.18,10.17,10.17,162000.0,7.6772,7.6772,7.6697,7.6697,162000.0
2010-07-07 14:30:00,10.17,10.18,10.16,10.17,88800.0,7.6697,7.6772,7.6621,7.6697,88800.0
2010-07-07 14:35:00,10.17,10.18,10.17,10.18,118400.0,7.6697,7.6772,7.6697,7.6772,118400.0
2010-07-07 14:40:00,10.18,10.19,10.17,10.18,100800.0,7.6772,7.6848,7.6697,7.6772,100800.0
2010-07-07 14:45:00,10.19,10.19,10.18,10.19,177600.0,7.6848,7.6848,7.6772,7.6848,177600.0
2010-07-07 14:50:00,10.19,10.19,10.18,10.19,77800.0,7.6848,7.6848,7.6772,7.6848,77800.0
2010-07-07 14:55:00,10.18,10.2,10.18,10.2,175400.0,7.6772,7.6923,7.6772,7.6923,175400.0
2010-07-07 15:00:00,10.2,10.2,10.17,10.18,471400.0,7.6923,7.6923,7.6697,7.6772,471400.0
2010-07-07 15:05:00,10.18,10.18,10.16,10.18,425000.0,7.6772,7.6772,7.6621,7.6772,425000.0
2010-07-07 15:10:00,10.17,10.2,10.17,10.2,185400.0,7.6697,7.6923,7.6697,7.6923,185400.0
2010-07-07 15:15:00,10.2,10.22,10.2,10.21,272200.0,7.6923,7.7074,7.6923,7.6999,272200.0
2010-07-07 15:20:00,10.21,10.23,10.21,10.22,245000.0,7.6999,7.7149,7.6999,7.7074,245000.0
2010-07-07 15:25:00,10.22,10.24,10.22,10.24,204200.0,7.7074,7.7225,7.7074,7.7225,204200.0
2010-07-07 15:30:00,10.24,10.25,10.23,10.24,282400.0,7.7225,7.73,7.7149,7.7225,282400.0
2010-07-07 15:35:00,10.24,10.25,10.22,10.23,540800.0,7.7225,7.73,7.7074,7.7149,540800.0
2010-07-07 15:40:00,10.22,10.25,10.22,10.25,770800.0,7.7074,7.73,7.7074,7.73,770800.0
2010-07-07 15:45:00,10.25,10.26,10.23,10.25,1064200.0,7.73,7.7376,7.7149,7.73,1064200.0
2010-07-07 15:50:00,10.25,10.25,10.22,10.24,1057600.0,7.73,7.73,7.7074,7.7225,1057600.0
2010-07-07 15:55:00,10.24,10.24,10.22,10.22,1070600.0,7.7225,7.7225,7.7074,7.7074,1070600.0
2010-07-08 09:30:00,10.24,10.28,10.23,10.27,266400.0,7.7225,7.7526,7.7149,7.7451,266400.0
2010-07-08 09:35:00,10.28,10.3,10.26,10.27,280000.0,7.7526,7.7677,7.7376,7.7451,280000.0
2010-07-08 09:40:00,10.26,10.28,10.22,10.22,231400.0,7.7376,7.7526,7.7074,7.7074,231400.0
2010-07-08 09:45:00,10.22,10.23,10.21,10.22,226400.0,7.7074,7.7149,7.6999,7.7074,226400.0
2010-07-08 09:50:00,10.23,10.23,10.2,10.21,151200.0,7.7149,7.7149,7.6923,7.6999,151200.0
2010-07-08 09:55:00,10.21,10.22,10.2,10.2,106200.0,7.6999,7.7074,7.6923,7.6923,106200.0
2010-07-08 10:00:00,10.2,10.22,10.2,10.22,67200.0,7.6923,7.7074,7.6923,7.7074,67200.0
2010-07-08 10:05:00,10.22,10.22,10.2,10.2,123400.0,7.7074,7.7074,7.6923,7.6923,123400.0
2010-07-08 10:10:00,10.2,10.22,10.2,10.2,174800.0,7.6923,7.7074,7.6923,7.6923,174800.0
2010-07-08 10:15:00,10.2,10.2,10.19,10.2,82600.0,7.6923,7.6923,7.6848,7.6923,82600.0
2010-07-08 10:20:00,10.2,10.24,10.2,10.22,130600.0,7.6923,7.7225,7.6923,7.7074,130600.0
2010-07-08 10:25:00,10.22,10.24,10.21,10.21,117600.0,7.7074,7.7225,7.6999,7.6999,117600.0
2010-07-08 10:30:00,10.2,10.21,10.19,10.2,79600.0,7.6923,7.6999,7.6848,7.6923,79600.0
2010-07-08 10:35:00,10.2,10.2,10.19,10.19,133600.0,7.6923,7.6923,7.6848,7.6848,133600.0
2010-07-08 10:40:00,10.19,10.19,10.15,10.15,166800.0,7.6848,7.6848,7.6546,7.6546,166800.0
2010-07-08 10:45:00,10.15,10.18,10.14,10.17,182000.0,7.6546,7.6772,7.6471,7.6697,182000.0
2010-07-08 10:50:00,10.17,10.18,10.16,10.17,86000.0,7.6697,7.6772,7.6621,7.6697,86000.0
2010-07-08 10:55:00,10.17,10.17,10.16,10.17,43600.0,7.6697,7.6697,7.6621,7.6697,43600.0
2010-07-08 11:00:00,10.16,10.16,10.13,10.16,136200.0,7.6621,7.6621,7.6395,7.6621,136200.0
2010-07-08 11:05:00,10.16,10.17,10.15,10.16,24000.0,7.6621,7.6697,7.6546,7.6621,24000.0
2010-07-08 11:10:00,10.16,10.17,10.16,10.17,73400.0,7.6621,7.6697,7.6621,7.6697,73400.0
2010-07-08 11:15:00,10.17,10.2,10.17,10.2,87200.0,7.6697,7.6923,7.6697,7.6923,87200.0
2010-07-08 11:20:00,10.2,10.21,10.19,10.21,62400.0,7.6923,7.6999,7.6848,7.6999,62400.0
2010-07-08 11:25:00,10.21,10.21,10.2,10.2,47600.0,7.6999,7.6999,7.6923,7.6923,47600.0
2010-07-08 11:30:00,10.2,10.21,10.19,10.21,75200.0,7.6923,7.6999,7.6848,7.6999,75200.0
2010-07-08 11:35:00,10.2,10.24,10.2,10.24,173600.0,7.6923,7.7225,7.6923,7.7225,173600.0
2010-07-08 11:40:00,10.24,10.24,10.22,10.22,97600.0,7.7225,7.7225,7.7074,7.7074,97600.0
2010-07-08 11:45:00,10.22,10.23,10.22,10.22,63000.0,7.7074,7.7149,7.7074,7.7074,63000.0
2010-07-08 11:50:00,10.22,10.22,10.21,10.22,91600.0,7.7074,7.7074,7.6999,7.7074,91600.0
2010-07-08 11:55:00,10.22,10.23,10.22,10.22,117000.0,7.7074,7.7149,7.7074,7.7074,117000.0
2010-07-08 12:00:00,10.22,10.22,10.21,10.22,66000.0,7.7074,7.7074,7.6999,7.7074,66000.0
2010-07-08 12:05:00,10.22,10.23,10.22,10.22,69400.0,7.7074,7.7149,7.7074,7.7074,69400.0
2010-07-08 12:10:00,10.22,10.22,10.21,10.21,62800.0,7.7074,7.7074,7.6999,7.6999,62800.0
2010-07-08 12:15:00,10.2,10.2,10.19,10.2,59800.0,7.6923,7.6923,7.6848,7.6923,59800.0
2010-07-08 12:20:00,10.21,10.21,10.2,10.2,63000.0,7.6999,7.6999,7.6923,7.6923,63000.0
2010-07-08 12:25:00,10.2,10.21,10.19,10.21,36800.0,7.6923,7.6999,7.6848,7.6999,36800.0
2010-07-08 12:30:00,10.21,10.21,10.2,10.2,21600.0,7.6999,7.6999,7.6923,7.6923,21600.0
2010-07-08 12:35:00,10.21,10.21,10.2,10.21,29200.0,7.6999,7.6999,7.6923,7.6999,29200.0
2010-07-08 12:40:00,10.2,10.22,10.2,10.22,58000.0,7.6923,7.7074,7.6923,7.7074,58000.0
2010-07-08 12:45:00,10.22,10.22,10.22,10.22,62800.0,7.7074,7.7074,7.7074,7.7074,62800.0
2010-07-08 12:50:00,10.21,10.21,10.19,10.2,40000.0,7.6999,7.6999,7.6848,7.6923,40000.0
2010-07-08 12:55:00,10.2,10.2,10.19,10.2,74400.0,7.6923,7.6923,7.6848,7.6923,74400.0
2010-07-08 13:00:00,10.2,10.22,10.2,10.22,42200.0,7.6923,7.7074,7.6923,7.7074,42200.0
2010-07-08 13:05:00,10.22,10.22,10.22,10.22,55400.0,7.7074,7.7074,7.7074,7.7074,55400.0
2010-07-08 13:10:00,10.22,10.22,10.22,10.22,22800.0,7.7074,7.7074,7.7074,7.7074,22800.0
2010-07-08 13:15:00,10.22,10.22,10.21,10.22,146800.0,7.7074,7.7074,7.6999,7.7074,146800.0
2010-07-08 13:20:00,10.22,10.22,10.22,10.22,75800.0,7.7074,7.7074,7.7074,7.7074,75800.0
2010-07-08 13:25:00,10.22,10.22,10.21,10.21,39200.0,7.7074,7.7074,7.6999,7.6999,39200.0
2010-07-08 13:30:00,10.22,10.22,10.21,10.21,60400.0,7.7074,7.7074,7.6999,7.6999,60400.0
2010-07-08 13:35:00,10.22,10.22,10.21,10.21,74600.0,7.7074,7.7074,7.6999,7.6999,74600.0
2010-07-08 13:40:00,10.21,10.21,10.2,10.2,106200.0,7.6999,7.6999,7.6923,7.6923,106200.0
2010-07-08 13:45:00,10.2,10.21,10.2,10.21,94800.0,7.6923,7.6999,7.6923,7.6999,94800.0
2010-07-08 13:50:00,10.21,10.21,10.2,10.2,104800.0,7.6999,7.6999,7.6923,7.6923,104800.0
2010-07-08 13:55:00,10.2,10.2,10.18,10.19,80800.0,7.6923,7.6923,7.6772,7.6848,80800.0
2010-07-08 14:00:00,10.19,10.2,10.19,10.19,64800.0,7.6848,7.6923,7.6848,7.6848,64800.0
2010-07-08 14:05:00,10.19,10.2,10.18,10.18,101000.0,7.6848,7.6923,7.6772,7.6772,101000.0
2010-07-08 14:10:00,10.18,10.18,10.17,10.18,69600.0,7.6772,7.6772,7.6697,7.6772,69600.0
2010-07-08 14:15:00,10.18,10.18,10.15,10.18,95400.0,7.6772,7.6772,7.6546,7.6772,95400.0
2010-07-08 14:20:00,10.18,10.18,10.16,10.17,48000.0,7.6772,7.6772,7.6621,7.6697,48000.0
2010-07-08 14:25:00,10.17,10.19,10.17,10.19,70400.0,7.6697,7.6848,7.6697,7.6848,70400.0
2010-07-08 14:30:00,10.19,10.2,10.19,10.19,55000.0,7.6848,7.6923,7.6848,7.6848,55000.0
2010-07-08 14:35:00,10.19,10.2,10.19,10.2,60400.0,7.6848,7.6923,7.6848,7.6923,60400.0
2010-07-08 14:40:00,10.2,10.21,10.19,10.2,50000.0,7.6923,7.6999,7.6848,7.6923,50000.0
2010-07-08 14:45:00,10.2,10.2,10.19,10.2,128000.0,7.6923,7.6923,7.6848,7.6923,128000.0
2010-07-08 14:50:00,10.2,10.2,10.18,10.18,97000.0,7.6923,7.6923,7.6772,7.6772,97000.0
2010-07-08 14:55:00,10.19,10.2,10.18,10.19,115400.0,7.6848,7.6923,7.6772,7.6848,115400.0
2010-07-08 15:00:00,10.19,10.2,10.19,10.19,156200.0,7.6848,7.6923,7.6848,7.6848,156200.0
2010-07-08 15:05:00,10.19,10.19,10.17,10.18,116400.0,7.6848,7.6848,7.6697,7.6772,116400.0
2010-07-08 15:10:00,10.18,10.18,10.17,10.18,129000.0,7.6772,7.6772,7.6697,7.6772,129000.0
2010-07-08 15:15:00,10.18,10.2,10.18,10.2,157400.0,7.6772,7.6923,7.6772,7.6923,157400.0
2010-07-08 15:20:00,10.2,10.2,10.2,10.2,219400.0,7.6923,7.6923,7.6923,7.6923,219400.0
2010-07-08 15:25:00,10.2,10.22,10.2,10.21,815200.0,7.6923,7.7074,7.6923,7.6999,815200.0
2010-07-08 15:30:00,10.22,10.23,10.21,10.22,216400.0,7.7074,7.7149,7.6999,7.7074,216400.0
2010-07-08 15:35:00,10.22,10.24,10.21,10.23,277000.0,7.7074,7.7225,7.6999,7.7149,277000.0
2010-07-08 15:40:00,10.24,10.25,10.22,10.25,304000.0,7.7225,7.73,7.7074,7.73,304000.0
2010-07-08 15:45:00,10.25,10.28,10.25,10.25,468000.0,7.73,7.7526,7.73,7.73,468000.0
2010-07-08 15:50:00,10.25,10.26,10.24,10.24,375800.0,7.73,7.7376,7.7225,7.7225,375800.0
2010-07-08 15:55:00,10.24,10.26,10.24,10.26,715000.0,7.7225,7.7376,7.7225,7.7376,715000.0
2010-07-09 09:30:00,10.28,10.31,10.22,10.26,234200.0,7.7526,7.7753,7.7074,7.7376,234200.0
2010-07-09 09:35:00,10.25,10.26,10.21,10.22,123400.0,7.73,7.7376,7.6999,7.7074,123400.0
2010-07-09 09:40:00,10.22,10.24,10.22,10.24,86800.0,7.7074,7.7225,7.7074,7.7225,86800.0
2010-07-09 09:45:00,10.24,10.24,10.2,10.21,184600.0,7.7225,7.7225,7.6923,7.6999,184600.0
2010-07-09 09:50:00,10.21,10.22,10.21,10.22,118600.0,7.6999,7.7074,7.6999,7.7074,118600.0
2010-07-09 09:55:00,10.22,10.24,10.22,10.24,198800.0,7.7074,7.7225,7.7074,7.7225,198800.0
2010-07-09 10:00:00,10.24,10.24,10.22,10.23,300000.0,7.7225,7.7225,7.7074,7.7149,300000.0
2010-07-09 10:05:00,10.23,10.25,10.23,10.24,103400.0,7.7149,7.73,7.7149,7.7225,103400.0
2010-07-09 10:10:00,10.24,10.25,10.23,10.24,179200.0,7.7225,7.73,7.7149,7.7225,179200.0
2010-07-09 10:15:00,10.25,10.26,10.24,10.25,145600.0,7.73,7.7376,7.7225,7.73,145600.0
2010-07-09 10:20:00,10.25,10.27,10.24,10.26,182200.0,7.73,7.7451,7.7225,7.7376,182200.0
2010-07-09 10:25:00,10.26,10.27,10.25,10.25,79600.0,7.7376,7.7451,7.73,7.73,79600.0
2010-07-09 10:30:00,10.26,10.26,10.24,10.24,94400.0,7.7376,7.7376,7.7225,7.7225,94400.0
2010-07-09 10:35:00,10.24,10.27,10.24,10.24,144000.0,7.7225,7.7451,7.7225,7.7225,144000.0
2010-07-09 10:40:00,10.24,10.25,10.23,10.24,91400.0,7.7225,7.73,7.7149,7.7225,91400.0
2010-07-09 10:45:00,10.24,10.24,10.24,10.24,91000.0,7.7225,7.7225,7.7225,7.7225,91000.0
2010-07-09 10:50:00,10.24,10.24,10.23,10.24,134600.0,7.7225,7.7225,7.7149,7.7225,134600.0
2010-07-09 10:55:00,10.23,10.24,10.2,10.2,152600.0,7.7149,7.7225,7.6923,7.6923,152600.0
2010-07-09 11:00:00,10.21,10.21,10.19,10.2,150000.0,7.6999,7.6999,7.6848,7.6923,150000.0
2010-07-09 11:05:00,10.2,10.2,10.18,10.18,87600.0,7.6923,7.6923,7.6772,7.6772,87600.0
2010-07-09 11:10:00,10.18,10.18,10.15,10.15,160000.0,7.6772,7.6772,7.6546,7.6546,160000.0
2010-07-09 11:15:00,10.15,10.19,10.15,10.18,186200.0,7.6546,7.6848,7.6546,7.6772,186200.0
2010-07-09 11:20:00,10.18,10.19,10.17,10.18,74400.0,7.6772,7.6848,7.6697,7.6772,74400.0
2010-07-09 11:25:00,10.18,10.18,10.16,10.18,200400.0,7.6772,7.6772,7.6621,7.6772,200400.0
2010-07-09 11:30:00,10.18,10.19,10.18,10.18,62000.0,7.6772,7.6848,7.6772,7.6772,62000.0
2010-07-09 11:35:00,10.19,10.2,10.18,10.2,90600.0,7.6848,7.6923,7.6772,7.6923,90600.0
2010-07-09 11:40:00,10.19,10.2,10.19,10.2,80800.0,7.6848,7.6923,7.6848,7.6923,80800.0
2010-07-09 11:45:00,10.19,10.2,10.19,10.19,40200.0,7.6848,7.6923,7.6848,7.6848,40200.0
2010-07-09 11:50:00,10.19,10.2,10.19,10.19,113200.0,7.6848,7.6923,7.6848,7.6848,113200.0
2010-07-09 11:55:00,10.2,10.21,10.19,10.19,131400.0,7.6923,7.6999,7.6848,7.6848,131400.0
2010-07-09 12:00:00,10.19,10.21,10.19,10.21,64400.0,7.6848,7.6999,7.6848,7.6999,64400.0
2010-07-09 12:05:00,10.21,10.22,10.2,10.22,127000.0,7.6999,7.7074,7.6923,7.7074,127000.0
2010-07-09 12:10:00,10.22,10.22,10.21,10.21,74000.0,7.7074,7.7074,7.6999,7.6999,74000.0
2010-07-09 12:15:00,10.21,10.21,10.21,10.21,15200.0,7.6999,7.6999,7.6999,7.6999,15200.0
2010-07-09 12:20:00,10.2,10.21,10.2,10.2,48600.0,7.6923,7.6999,7.6923,7.6923,48600.0
2010-07-09 12:25:00,10.2,10.2,10.19,10.19,50600.0,7.6923,7.6923,7.6848,7.6848,50600.0
2010-07-09 12:30:00,10.2,10.2,10.19,10.2,235600.0,7.6923,7.6923,7.6848,7.6923,235600.0
2010-07-09 12:35:00,10.2,10.2,10.19,10.19,44600.0,7.6923,7.6923,7.6848,7.6848,44600.0
2010-07-09 12:40:00,10.19,10.19,10.18,10.18,52200.0,7.6848,7.6848,7.6772,7.6772,52200.0
2010-07-09 12:45:00,10.18,10.19,10.18,10.18,109000.0,7.6772,7.6848,7.6772,7.6772,109000.0
2010-07-09 12:50:00,10.19,10.2,10.18,10.2,64200.0,7.6848,7.6923,7.6772,7.6923,64200.0
2010-07-09 12:55:00,10.2,10.2,10.19,10.19,63400.0,7.6923,7.6923,7.6848,7.6848,63400.0
2010-07-09 13:00:00,10.19,10.2,10.19,10.2,125000.0,7.6848,7.6923,7.6848,7.6923,125000.0
2010-07-09 13:05:00,10.2,10.21,10.2,10.21,82400.0,7.6923,7.6999,7.6923,7.6999,82400.0
2010-07-09 13:10:00,10.21,10.21,10.2,10.21,33200.0,7.6999,7.6999,7.6923,7.6999,33200.0
2010-07-09 13:15:00,10.2,10.21,10.2,10.21,28000.0,7.6923,7.6999,7.6923,7.6999,28000.0
2010-07-09 13:20:00,10.21,10.21,10.19,10.19,99000.0,7.6999,7.6999,7.6848,7.6848,99000.0
2010-07-09 13:25:00,10.19,10.19,10.18,10.18,27400.0,7.6848,7.6848,7.6772,7.6772,27400.0
2010-07-09 13:30:00,10.19,10.19,10.18,10.18,61200.0,7.6848,7.6848,7.6772,7.6772,61200.0
2010-07-09 13:35:00,10.18,10.18,10.17,10.17,73400.0,7.6772,7.6772,7.6697,7.6697,73400.0
2010-07-09 13:40:00,10.18,10.18,10.17,10.17,23200.0,7.6772,7.6772,7.6697,7.6697,23200.0
2010-07-09 13:45:00,10.17,10.18,10.17,10.18,42600.0,7.6697,7.6772,7.6697,7.6772,42600.0
2010-07-09 13:50:00,10.17,10.18,10.17,10.18,43800.0,7.6697,7.6772,7.6697,7.6772,43800.0
2010-07-09 13:55:00,10.17,10.18,10.17,10.17,65800.0,7.6697,7.6772,7.6697,7.6697,65800.0
2010-07-09 14:00:00,10.17,10.17,10.17,10.17,32200.0,7.6697,7.6697,7.6697,7.6697,32200.0
2010-07-09 14:05:00,10.17,10.18,10.15,10.17,686600.0,7.6697,7.6772,7.6546,7.6697,686600.0
2010-07-09 14:10:00,10.17,10.17,10.16,10.16,64600.0,7.6697,7.6697,7.6621,7.6621,64600.0
2010-07-09 14:15:00,10.16,10.16,10.15,10.15,40000.0,7.6621,7.6621,7.6546,7.6546,40000.0
2010-07-09 14:20:00,10.15,10.15,10.14,10.14,67600.0,7.6546,7.6546,7.6471,7.6471,67600.0
2010-07-09 14:25:00,10.15,10.15,10.13,10.15,154400.0,7.6546,7.6546,7.6395,7.6546,154400.0
2010-07-09 14:30:00,10.15,10.17,10.15,10.17,87400.0,7.6546,7.6697,7.6546,7.6697,87400.0
2010-07-09 14:35:00,10.17,10.17,10.16,10.17,63800.0,7.6697,7.6697,7.6621,7.6697,63800.0
2010-07-09 14:40:00,10.17,10.19,10.17,10.19,76600.0,7.6697,7.6848,7.6697,7.6848,76600.0
2010-07-09 14:45:00,10.19,10.19,10.18,10.18,84400.0,7.6848,7.6848,7.6772,7.6772,84400.0
2010-07-09 14:50:00,10.18,10.19,10.18,10.19,73400.0,7.6772,7.6848,7.6772,7.6848,73400.0
2010-07-09 14:55:00,10.19,10.19,10.18,10.19,95800.0,7.6848,7.6848,7.6772,7.6848,95800.0
2010-07-09 15:00:00,10.19,10.2,10.19,10.2,74600.0,7.6848,7.6923,7.6848,7.6923,74600.0
2010-07-09 15:05:00,10.19,10.2,10.19,10.2,56400.0,7.6848,7.6923,7.6848,7.6923,56400.0
2010-07-09 15:10:00,10.2,10.2,10.19,10.2,77600.0,7.6923,7.6923,7.6848,7.6923,77600.0
2010-07-09 15:15:00,10.19,10.2,10.19,10.19,88000.0,7.6848,7.6923,7.6848,7.6848,88000.0
2010-07-09 15:20:00,10.19,10.21,10.19,10.21,239800.0,7.6848,7.6999,7.6848,7.6999,239800.0
2010-07-09 15:25:00,10.2,10.22,10.19,10.19,394800.0,7.6923,7.7074,7.6848,7.6848,394800.0
2010-07-09 15:30:00,10.2,10.22,10.2,10.21,191400.0,7.6923,7.7074,7.6923,7.6999,191400.0
2010-07-09 15:35:00,10.21,10.22,10.21,10.22,86000.0,7.6999,7.7074,7.6999,7.7074,86000.0
2010-07-09 15:40:00,10.22,10.24,10.22,10.22,194600.0,7.7074,7.7225,7.7074,7.7074,194600.0
2010-07-09 15:45:00,10.22,10.23,10.22,10.22,153800.0,7.7074,7.7149,7.7074,7.7074,153800.0
2010-07-09 15:50:00,10.22,10.24,10.22,10.24,251600.0,7.7074,7.7225,7.7074,7.7225,251600.0
2010-07-09 15:55:00,10.23,10.24,10.23,10.24,392800.0,7.7149,7.7225,7.7149,7.7225,392800.0
2010-07-12 09:30:00,10.23,10.24,10.19,10.22,133600.0,7.7149,7.7225,7.6848,7.7074,133600.0
2010-07-12 09:35:00,10.22,10.22,10.19,10.21,104000.0,7.7074,7.7074,7.6848,7.6999,104000.0
2010-07-12 09:40:00,10.21,10.24,10.21,10.22,72600.0,7.6999,7.7225,7.6999,7.7074,72600.0
2010-07-12 09:45:00,10.23,10.25,10.22,10.23,70400.0,7.7149,7.73,7.7074,7.7149,70400.0
2010-07-12 09:50:00,10.23,10.24,10.22,10.24,193800.0,7.7149,7.7225,7.7074,7.7225,193800.0
2010-07-12 09:55:00,10.24,10.26,10.23,10.26,127800.0,7.7225,7.7376,7.7149,7.7376,127800.0
2010-07-12 10:00:00,10.26,10.26,10.22,10.22,115400.0,7.7376,7.7376,7.7074,7.7074,115400.0
2010-07-12 10:05:00,10.22,10.22,10.2,10.2,99000.0,7.7074,7.7074,7.6923,7.6923,99000.0
2010-07-12 10:10:00,10.2,10.21,10.19,10.19,96000.0,7.6923,7.6999,7.6848,7.6848,96000.0
2010-07-12 10:15:00,10.19,10.2,10.17,10.17,108000.0,7.6848,7.6923,7.6697,7.6697,108000.0
2010-07-12 10:20:00,10.17,10.18,10.15,10.16,135800.0,7.6697,7.6772,7.6546,7.6621,135800.0
2010-07-12 10:25:00,10.16,10.18,10.16,10.17,67400.0,7.6621,7.6772,7.6621,7.6697,67400.0
2010-07-12 10:30:00,10.17,10.18,10.16,10.17,47200.0,7.6697,7.6772,7.6621,7.6697,47200.0
2010-07-12 10:35:00,10.17,10.19,10.17,10.19,118600.0,7.6697,7.6848,7.6697,7.6848,118600.0
2010-07-12 10:40:00,10.19,10.19,10.16,10.16,101600.0,7.6848,7.6848,7.6621,7.6621,101600.0
2010-07-12 10:45:00,10.16,10.18,10.16,10.17,102000.0,7.6621,7.6772,7.6621,7.6697,102000.0
2010-07-12 10:50:00,10.17,10.18,10.16,10.17,85600.0,7.6697,7.6772,7.6621,7.6697,85600.0
2010-07-12 10:55:00,10.17,10.17,10.15,10.16,308200.0,7.6697,7.6697,7.6546,7.6621,308200.0
2010-07-12 11:00:00,10.17,10.17,10.15,10.15,198200.0,7.6697,7.6697,7.6546,7.6546,198200.0
2010-07-12 11:05:00,10.15,10.17,10.15,10.16,55000.0,7.6546,7.6697,7.6546,7.6621,55000.0
2010-07-12 11:10:00,10.17,10.18,10.16,10.18,47200.0,7.6697,7.6772,7.6621,7.6772,47200.0
2010-07-12 11:15:00,10.18,10.2,10.17,10.2,144200.0,7.6772,7.6923,7.6697,7.6923,144200.0
2010-07-12 11:20:00,10.19,10.21,10.19,10.2,46000.0,7.6848,7.6999,7.6848,7.6923,46000.0
2010-07-12 11:25:00,10.2,10.2,10.18,10.18,121000.0,7.6923,7.6923,7.6772,7.6772,121000.0
2010-07-12 11:30:00,10.18,10.2,10.17,10.19,65200.0,7.6772,7.6923,7.6697,7.6848,65200.0
2010-07-12 11:35:00,10.19,10.19,10.18,10.19,52600.0,7.6848,7.6848,7.6772,7.6848,52600.0
2010-07-12 11:40:00,10.19,10.2,10.19,10.2,49600.0,7.6848,7.6923,7.6848,7.6923,49600.0
2010-07-12 11:45:00,10.2,10.2,10.19,10.2,57200.0,7.6923,7.6923,7.6848,7.6923,57200.0
2010-07-12 11:50:00,10.19,10.19,10.18,10.18,32000.0,7.6848,7.6848,7.6772,7.6772,32000.0
2010-07-12 11:55:00,10.18,10.19,10.18,10.18,46400.0,7.6772,7.6848,7.6772,7.6772,46400.0
2010-07-12 12:00:00,10.18,10.19,10.18,10.19,56200.0,7.6772,7.6848,7.6772,7.6848,56200.0
2010-07-12 12:05:00,10.19,10.19,10.19,10.19,80200.0,7.6848,7.6848,7.6848,7.6848,80200.0
2010-07-12 12:10:00,10.19,10.19,10.19,10.19,22800.0,7.6848,7.6848,7.6848,7.6848,22800.0
2010-07-12 12:15:00,10.19,10.19,10.19,10.19,31400.0,7.6848,7.6848,7.6848,7.6848,31400.0
2010-07-12 12:20:00,10.19,10.19,10.19,10.19,25800.0,7.6848,7.6848,7.6848,7.6848,25800.0
2010-07-12 12:25:00,10.19,10.19,10.19,10.19,36200.0,7.6848,7.6848,7.6848,7.6848,36200.0
2010-07-12 12:30:00,10.19,10.19,10.19,10.19,25400.0,7.6848,7.6848,7.6848,7.6848,25400.0
2010-07-12 12:35:00,10.19,10.2,10.19,10.19,91600.0,7.6848,7.6923,7.6848,7.6848,91600.0
2010-07-12 12:40:00,10.19,10.2,10.19,10.19,53000.0,7.6848,7.6923,7.6848,7.6848,53000.0
2010-07-12 12:45:00,10.2,10.2,10.18,10.18,177400.0,7.6923,7.6923,7.6772,7.6772,177400.0
2010-07-12 12:50:00,10.18,10.19,10.18,10.19,21800.0,7.6772,7.6848,7.6772,7.6848,21800.0
2010-07-12 12:55:00,10.19,10.19,10.15,10.15,127400.0,7.6848,7.6848,7.6546,7.6546,127400.0
2010-07-12 13:00:00,10.15,10.15,10.15,10.15,40600.0,7.6546,7.6546,7.6546,7.6546,40600.0
2010-07-12 13:05:00,10.15,10.15,10.15,10.15,25800.0,7.6546,7.6546,7.6546,7.6546,25800.0
2010-07-12 13:10:00,10.15,10.15,10.15,10.15,17200.0,7.6546,7.6546,7.6546,7.6546,17200.0
2010-07-12 13:15:00,10.15,10.17,10.15,10.17,150400.0,7.6546,7.6697,7.6546,7.6697,150400.0
2010-07-12 13:20:00,10.17,10.17,10.15,10.16,58000.0,7.6697,7.6697,7.6546,7.6621,58000.0
2010-07-12 13:25:00,10.16,10.16,10.15,10.16,32000.0,7.6621,7.6621,7.6546,7.6621,32000.0
2010-07-12 13:30:00,10.15,10.16,10.15,10.16,13400.0,7.6546,7.6621,7.6546,7.6621,13400.0
2010-07-12 13:35:00,10.16,10.16,10.15,10.15,75600.0,7.6621,7.6621,7.6546,7.6546,75600.0
2010-07-12 13:40:00,10.15,10.15,10.15,10.15,20200.0,7.6546,7.6546,7.6546,7.6546,20200.0
2010-07-12 13:45:00,10.15,10.15,10.15,10.15,56400.0,7.6546,7.6546,7.6546,7.6546,56400.0
2010-07-12 13:50:00,10.15,10.17,10.15,10.17,167800.0,7.6546,7.6697,7.6546,7.6697,167800.0
2010-07-12 13:55:00,10.17,10.17,10.17,10.17,17400.0,7.6697,7.6697,7.6697,7.6697,17400.0
2010-07-12 14:00:00,10.17,10.17,10.17,10.17,38800.0,7.6697,7.6697,7.6697,7.6697,38800.0
2010-07-12 14:05:00,10.17,10.17,10.16,10.16,131800.0,7.6697,7.6697,7.6621,7.6621,131800.0
2010-07-12 14:10:00,10.17,10.18,10.16,10.18,113200.0,7.6697,7.6772,7.6621,7.6772,113200.0
2010-07-12 14:15:00,10.17,10.19,10.17,10.17,215400.0,7.6697,7.6848,7.6697,7.6697,215400.0
2010-07-12 14:20:00,10.17,10.19,10.17,10.19,81000.0,7.6697,7.6848,7.6697,7.6848,81000.0
2010-07-12 14:25:00,10.18,10.19,10.17,10.18,317800.0,7.6772,7.6848,7.6697,7.6772,317800.0
2010-07-12 14:30:00,10.18,10.18,10.17,10.17,147000.0,7.6772,7.6772,7.6697,7.6697,147000.0
2010-07-12 14:35:00,10.17,10.18,10.17,10.17,44200.0,7.6697,7.6772,7.6697,7.6697,44200.0
2010-07-12 14:40:00,10.18,10.19,10.17,10.19,94400.0,7.6772,7.6848,7.6697,7.6848,94400.0
2010-07-12 14:45:00,10.19,10.2,10.19,10.2,70800.0,7.6848,7.6923,7.6848,7.6923,70800.0
2010-07-12 14:50:00,10.2,10.2,10.17,10.18,211400.0,7.6923,7.6923,7.6697,7.6772,211400.0
2010-07-12 14:55:00,10.18,10.2,10.18,10.19,121400.0,7.6772,7.6923,7.6772,7.6848,121400.0
2010-07-12 15:00:00,10.19,10.19,10.19,10.19,53000.0,7.6848,7.6848,7.6848,7.6848,53000.0
2010-07-12 15:05:00,10.19,10.19,10.18,10.19,135800.0,7.6848,7.6848,7.6772,7.6848,135800.0
2010-07-12 15:10:00,10.19,10.19,10.19,10.19,53400.0,7.6848,7.6848,7.6848,7.6848,53400.0
2010-07-12 15:15:00,10.19,10.21,10.19,10.21,227200.0,7.6848,7.6999,7.6848,7.6999,227200.0
2010-07-12 15:20:00,10.21,10.21,10.2,10.21,100400.0,7.6999,7.6999,7.6923,7.6999,100400.0
2010-07-12 15:25:00,10.21,10.21,10.21,10.21,62200.0,7.6999,7.6999,7.6999,7.6999,62200.0
2010-07-12 15:30:00,10.21,10.21,10.19,10.19,305400.0,7.6999,7.6999,7.6848,7.6848,305400.0
2010-07-12 15:35:00,10.19,10.2,10.18,10.19,171200.0,7.6848,7.6923,7.6772,7.6848,171200.0
2010-07-12 15:40:00,10.19,10.19,10.19,10.19,136200.0,7.6848,7.6848,7.6848,7.6848,136200.0
2010-07-12 15:45:00,10.19,10.21,10.19,10.2,338200.0,7.6848,7.6999,7.6848,7.6923,338200.0
2010-07-12 15:50:00,10.2,10.2,10.19,10.2,249000.0,7.6923,7.6923,7.6848,7.6923,249000.0
2010-07-12 15:55:00,10.2,10.24,10.19,10.23,1847800.0,7.6923,7.7225,7.6848,7.7149,1847800.0
2010-07-13 09:30:00,10.3,10.31,10.26,10.28,226200.0,7.7677,7.7753,7.7376,7.7526,226200.0
2010-07-13 09:35:00,10.28,10.29,10.24,10.27,223600.0,7.7526,7.7602,7.7225,7.7451,223600.0
2010-07-13 09:40:00,10.27,10.27,10.24,10.24,150400.0,7.7451,7.7451,7.7225,7.7225,150400.0
2010-07-13 09:45:00,10.24,10.26,10.22,10.22,306600.0,7.7225,7.7376,7.7074,7.7074,306600.0
2010-07-13 09:50:00,10.22,10.23,10.22,10.22,162400.0,7.7074,7.7149,7.7074,7.7074,162400.0
2010-07-13 09:55:00,10.23,10.24,10.22,10.23,182200.0,7.7149,7.7225,7.7074,7.7149,182200.0
2010-07-13 10:00:00,10.23,10.26,10.23,10.24,374400.0,7.7149,7.7376,7.7149,7.7225,374400.0
2010-07-13 10:05:00,10.24,10.26,10.24,10.24,231800.0,7.7225,7.7376,7.7225,7.7225,231800.0
2010-07-13 10:10:00,10.24,10.25,10.23,10.23,183000.0,7.7225,7.73,7.7149,7.7149,183000.0
2010-07-13 10:15:00,10.23,10.24,10.22,10.23,121600.0,7.7149,7.7225,7.7074,7.7149,121600.0
2010-07-13 10:20:00,10.24,10.25,10.24,10.25,106200.0,7.7225,7.73,7.7225,7.73,106200.0
2010-07-13 10:25:00,10.24,10.25,10.24,10.25,34200.0,7.7225,7.73,7.7225,7.73,34200.0
2010-07-13 10:30:00,10.25,10.25,10.22,10.24,438200.0,7.73,7.73,7.7074,7.7225,438200.0
2010-07-13 10:35:00,10.24,10.24,10.22,10.22,139400.0,7.7225,7.7225,7.7074,7.7074,139400.0
2010-07-13 10:40:00,10.22,10.24,10.22,10.23,312800.0,7.7074,7.7225,7.7074,7.7149,312800.0
2010-07-13 10:45:00,10.23,10.25,10.23,10.24,198400.0,7.7149,7.73,7.7149,7.7225,198400.0
2010-07-13 10:50:00,10.23,10.26,10.23,10.25,95600.0,7.7149,7.7376,7.7149,7.73,95600.0
2010-07-13 10:55:00,10.25,10.26,10.24,10.24,58800.0,7.73,7.7376,7.7225,7.7225,58800.0
2010-07-13 11:00:00,10.24,10.24,10.24,10.24,53000.0,7.7225,7.7225,7.7225,7.7225,53000.0
2010-07-13 11:05:00,10.24,10.26,10.24,10.26,185800.0,7.7225,7.7376,7.7225,7.7376,185800.0
2010-07-13 11:10:00,10.26,10.26,10.25,10.25,96400.0,7.7376,7.7376,7.73,7.73,96400.0
2010-07-13 11:15:00,10.26,10.28,10.25,10.28,470600.0,7.7376,7.7526,7.73,7.7526,470600.0
2010-07-13 11:20:00,10.28,10.28,10.27,10.28,43000.0,7.7526,7.7526,7.7451,7.7526,43000.0
2010-07-13 11:25:00,10.28,10.3,10.27,10.3,311400.0,7.7526,7.7677,7.7451,7.7677,311400.0
2010-07-13 11:30:00,10.3,10.33,10.3,10.31,457400.0,7.7677,7.7904,7.7677,7.7753,457400.0
2010-07-13 11:35:00,10.31,10.34,10.31,10.34,164200.0,7.7753,7.7979,7.7753,7.7979,164200.0
2010-07-13 11:40:00,10.34,10.35,10.34,10.35,263800.0,7.7979,7.8054,7.7979,7.8054,263800.0
2010-07-13 11:45:00,10.34,10.36,10.34,10.34,495200.0,7.7979,7.813,7.7979,7.7979,495200.0
2010-07-13 11:50:00,10.34,10.36,10.33,10.33,360000.0,7.7979,7.813,7.7904,7.7904,360000.0
2010-07-13 11:55:00,10.33,10.34,10.3,10.3,588000.0,7.7904,7.7979,7.7677,7.7677,588000.0
2010-07-13 12:00:00,10.3,10.31,10.29,10.3,507400.0,7.7677,7.7753,7.7602,7.7677,507400.0
2010-07-13 12:05:00,10.3,10.32,10.3,10.3,321800.0,7.7677,7.7828,7.7677,7.7677,321800.0
2010-07-13 12:10:00,10.3,10.31,10.29,10.31,585200.0,7.7677,7.7753,7.7602,7.7753,585200.0
2010-07-13 12:15:00,10.31,10.31,10.3,10.31,309000.0,7.7753,7.7753,7.7677,7.7753,309000.0
2010-07-13 12:20:00,10.31,10.31,10.3,10.31,202200.0,7.7753,7.7753,7.7677,7.7753,202200.0
2010-07-13 12:25:00,10.31,10.32,10.3,10.31,296400.0,7.7753,7.7828,7.7677,7.7753,296400.0
2010-07-13 12:30:00,10.31,10.33,10.31,10.33,36200.0,7.7753,7.7904,7.7753,7.7904,36200.0
2010-07-13 12:35:00,10.33,10.34,10.32,10.33,78200.0,7.7904,7.7979,7.7828,7.7904,78200.0
2010-07-13 12:40:00,10.33,10.33,10.32,10.33,85600.0,7.7904,7.7904,7.7828,7.7904,85600.0
2010-07-13 12:45:00,10.33,10.33,10.32,10.32,68200.0,7.7904,7.7904,7.7828,7.7828,68200.0
2010-07-13 12:50:00,10.33,10.34,10.33,10.34,57000.0,7.7904,7.7979,7.7904,7.7979,57000.0
2010-07-13 12:55:00,10.34,10.35,10.34,10.34,72200.0,7.7979,7.8054,7.7979,7.7979,72200.0
2010-07-13 13:00:00,10.35,10.36,10.34,10.36,165800.0,7.8054,7.813,7.7979,7.813,165800.0
2010-07-13 13:05:00,10.36,10.37,10.36,10.36,62800.0,7.813,7.8205,7.813,7.813,62800.0
2010-07-13 13:10:00,10.36,10.37,10.32,10.32,180000.0,7.813,7.8205,7.7828,7.7828,180000.0
2010-07-13 13:15:00,10.32,10.33,10.31,10.32,89200.0,7.7828,7.7904,7.7753,7.7828,89200.0
2010-07-13 13:20:00,10.32,10.34,10.31,10.34,48800.0,7.7828,7.7979,7.7753,7.7979,48800.0
2010-07-13 13:25:00,10.34,10.35,10.33,10.35,80600.0,7.7979,7.8054,7.7904,7.8054,80600.0
2010-07-13 13:30:00,10.35,10.36,10.35,10.35,75200.0,7.8054,7.813,7.8054,7.8054,75200.0
2010-07-13 13:35:00,10.35,10.36,10.34,10.34,102600.0,7.8054,7.813,7.7979,7.7979,102600.0
2010-07-13 13:40:00,10.34,10.34,10.33,10.33,92200.0,7.7979,7.7979,7.7904,7.7904,92200.0
2010-07-13 13:45:00,10.33,10.35,10.33,10.35,88600.0,7.7904,7.8054,7.7904,7.8054,88600.0
2010-07-13 13:50:00,10.35,10.35,10.32,10.32,59200.0,7.8054,7.8054,7.7828,7.7828,59200.0
2010-07-13 13:55:00,10.32,10.34,10.32,10.33,67400.0,7.7828,7.7979,7.7828,7.7904,67400.0
2010-07-13 14:00:00,10.33,10.35,10.33,10.35,144400.0,7.7904,7.8054,7.7904,7.8054,144400.0
2010-07-13 14:05:00,10.35,10.36,10.34,10.35,100800.0,7.8054,7.813,7.7979,7.8054,100800.0
2010-07-13 14:10:00,10.35,10.36,10.35,10.35,123000.0,7.8054,7.813,7.8054,7.8054,123000.0
2010-07-13 14:15:00,10.35,10.35,10.34,10.34,94200.0,7.8054,7.8054,7.7979,7.7979,94200.0
2010-07-13 14:20:00,10.34,10.35,10.34,10.35,97800.0,7.7979,7.8054,7.7979,7.8054,97800.0
2010-07-13 14:25:00,10.35,10.35,10.34,10.35,113400.0,7.8054,7.8054,7.7979,7.8054,113400.0
2010-07-13 14:30:00,10.35,10.35,10.35,10.35,45400.0,7.8054,7.8054,7.8054,7.8054,45400.0
2010-07-13 14:35:00,10.35,10.36,10.35,10.35,134400.0,7.8054,7.813,7.8054,7.8054,134400.0
2010-07-13 14:40:00,10.36,10.36,10.35,10.35,233000.0,7.813,7.813,7.8054,7.8054,233000.0
2010-07-13 14:45:00,10.35,10.35,10.34,10.34,68800.0,7.8054,7.8054,7.7979,7.7979,68800.0
2010-07-13 14:50:00,10.34,10.35,10.34,10.34,241800.0,7.7979,7.8054,7.7979,7.7979,241800.0
2010-07-13 14:55:00,10.34,10.36,10.34,10.35,85600.0,7.7979,7.813,7.7979,7.8054,85600.0
2010-07-13 15:00:00,10.35,10.38,10.35,10.37,233400.0,7.8054,7.8281,7.8054,7.8205,233400.0
2010-07-13 15:05:00,10.37,10.38,10.37,10.38,144000.0,7.8205,7.8281,7.8205,7.8281,144000.0
2010-07-13 15:10:00,10.38,10.4,10.38,10.38,1023600.0,7.8281,7.8431,7.8281,7.8281,1023600.0
2010-07-13 15:15:00,10.38,10.39,10.37,10.37,294000.0,7.8281,7.8356,7.8205,7.8205,294000.0
2010-07-13 15:20:00,10.37,10.38,10.37,10.37,125200.0,7.8205,7.8281,7.8205,7.8205,125200.0
2010-07-13 15:25:00,10.37,10.41,10.37,10.41,252000.0,7.8205,7.8507,7.8205,7.8507,252000.0
2010-07-13 15:30:00,10.4,10.41,10.38,10.38,525400.0,7.8431,7.8507,7.8281,7.8281,525400.0
2010-07-13 15:35:00,10.38,10.39,10.38,10.38,206400.0,7.8281,7.8356,7.8281,7.8281,206400.0
2010-07-13 15:40:00,10.38,10.39,10.38,10.38,312200.0,7.8281,7.8356,7.8281,7.8281,312200.0
2010-07-13 15:45:00,10.38,10.38,10.38,10.38,443200.0,7.8281,7.8281,7.8281,7.8281,443200.0
2010-07-13 15:50:00,10.38,10.4,10.38,10.4,1792000.0,7.8281,7.8431,7.8281,7.8431,1792000.0
2010-07-13 15:55:00,10.4,10.41,10.38,10.38,1799600.0,7.8431,7.8507,7.8281,7.8281,1799600.0
2010-07-14 09:30:00,10.45,10.45,10.33,10.34,348600.0,7.8809,7.8809,7.7904,7.7979,348600.0
2010-07-14 09:35:00,10.34,10.37,10.32,10.35,634600.0,7.7979,7.8205,7.7828,7.8054,634600.0
2010-07-14 09:40:00,10.36,10.38,10.35,10.35,473200.0,7.813,7.8281,7.8054,7.8054,473200.0
2010-07-14 09:45:00,10.35,10.36,10.34,10.35,397800.0,7.8054,7.813,7.7979,7.8054,397800.0
2010-07-14 09:50:00,10.34,10.34,10.3,10.31,169200.0,7.7979,7.7979,7.7677,7.7753,169200.0
2010-07-14 09:55:00,10.31,10.33,10.31,10.32,123400.0,7.7753,7.7904,7.7753,7.7828,123400.0
2010-07-14 10:00:00,10.32,10.33,10.3,10.3,248000.0,7.7828,7.7904,7.7677,7.7677,248000.0
2010-07-14 10:05:00,10.3,10.3,10.29,10.3,149000.0,7.7677,7.7677,7.7602,7.7677,149000.0
2010-07-14 10:10:00,10.3,10.3,10.28,10.28,176400.0,7.7677,7.7677,7.7526,7.7526,176400.0
2010-07-14 10:15:00,10.28,10.29,10.26,10.27,516200.0,7.7526,7.7602,7.7376,7.7451,516200.0
2010-07-14 10:20:00,10.27,10.28,10.27,10.27,162000.0,7.7451,7.7526,7.7451,7.7451,162000.0
2010-07-14 10:25:00,10.27,10.31,10.27,10.31,127000.0,7.7451,7.7753,7.7451,7.7753,127000.0
2010-07-14 10:30:00,10.31,10.33,10.3,10.32,263600.0,7.7753,7.7904,7.7677,7.7828,263600.0
2010-07-14 10:35:00,10.32,10.33,10.31,10.31,91200.0,7.7828,7.7904,7.7753,7.7753,91200.0
2010-07-14 10:40:00,10.31,10.33,10.31,10.32,54800.0,7.7753,7.7904,7.7753,7.7828,54800.0
2010-07-14 10:45:00,10.31,10.34,10.31,10.34,158000.0,7.7753,7.7979,7.7753,7.7979,158000.0
2010-07-14 10:50:00,10.34,10.34,10.31,10.32,77600.0,7.7979,7.7979,7.7753,7.7828,77600.0
2010-07-14 10:55:00,10.33,10.33,10.32,10.32,21800.0,7.7904,7.7904,7.7828,7.7828,21800.0
2010-07-14 11:00:00,10.33,10.34,10.31,10.34,108400.0,7.7904,7.7979,7.7753,7.7979,108400.0
2010-07-14 11:05:00,10.34,10.34,10.33,10.34,34200.0,7.7979,7.7979,7.7904,7.7979,34200.0
2010-07-14 11:10:00,10.34,10.35,10.33,10.33,118600.0,7.7979,7.8054,7.7904,7.7904,118600.0
2010-07-14 11:15:00,10.33,10.34,10.33,10.34,81000.0,7.7904,7.7979,7.7904,7.7979,81000.0
2010-07-14 11:20:00,10.34,10.36,10.33,10.36,160800.0,7.7979,7.813,7.7904,7.813,160800.0
2010-07-14 11:25:00,10.36,10.36,10.35,10.36,40600.0,7.813,7.813,7.8054,7.813,40600.0
2010-07-14 11:30:00,10.35,10.38,10.35,10.37,616000.0,7.8054,7.8281,7.8054,7.8205,616000.0
2010-07-14 11:35:00,10.36,10.37,10.35,10.35,86000.0,7.813,7.8205,7.8054,7.8054,86000.0
2010-07-14 11:40:00,10.35,10.37,10.34,10.37,117400.0,7.8054,7.8205,7.7979,7.8205,117400.0
2010-07-14 11:45:00,10.37,10.4,10.37,10.38,303400.0,7.8205,7.8431,7.8205,7.8281,303400.0
2010-07-14 11:50:00,10.38,10.4,10.38,10.4,58600.0,7.8281,7.8431,7.8281,7.8431,58600.0
2010-07-14 11:55:00,10.4,10.4,10.39,10.4,47600.0,7.8431,7.8431,7.8356,7.8431,47600.0
2010-07-14 12:00:00,10.4,10.4,10.39,10.4,142400.0,7.8431,7.8431,7.8356,7.8431,142400.0
2010-07-14 12:05:00,10.4,10.4,10.4,10.4,63400.0,7.8431,7.8431,7.8431,7.8431,63400.0
2010-07-14 12:10:00,10.4,10.4,10.4,10.4,23400.0,7.8431,7.8431,7.8431,7.8431,23400.0
2010-07-14 12:15:00,10.4,10.4,10.4,10.4,234200.0,7.8431,7.8431,7.8431,7.8431,234200.0
2010-07-14 12:20:00,10.4,10.4,10.4,10.4,12800.0,7.8431,7.8431,7.8431,7.8431,12800.0
2010-07-14 12:25:00,10.4,10.41,10.4,10.41,61800.0,7.8431,7.8507,7.8431,7.8507,61800.0
2010-07-14 12:30:00,10.41,10.41,10.4,10.4,43800.0,7.8507,7.8507,7.8431,7.8431,43800.0
2010-07-14 12:35:00,10.4,10.4,10.4,10.4,33200.0,7.8431,7.8431,7.8431,7.8431,33200.0
2010-07-14 12:40:00,10.4,10.4,10.4,10.4,98200.0,7.8431,7.8431,7.8431,7.8431,98200.0
2010-07-14 12:45:00,10.4,10.42,10.4,10.42,102400.0,7.8431,7.8582,7.8431,7.8582,102400.0
2010-07-14 12:50:00,10.42,10.42,10.4,10.4,214600.0,7.8582,7.8582,7.8431,7.8431,214600.0
2010-07-14 12:55:00,10.4,10.4,10.4,10.4,45400.0,7.8431,7.8431,7.8431,7.8431,45400.0
2010-07-14 13:00:00,10.4,10.4,10.38,10.38,224000.0,7.8431,7.8431,7.8281,7.8281,224000.0
2010-07-14 13:05:00,10.38,10.38,10.38,10.38,16000.0,7.8281,7.8281,7.8281,7.8281,16000.0
2010-07-14 13:10:00,10.38,10.4,10.38,10.4,148800.0,7.8281,7.8431,7.8281,7.8431,148800.0
2010-07-14 13:15:00,10.4,10.4,10.4,10.4,84800.0,7.8431,7.8431,7.8431,7.8431,84800.0
2010-07-14 13:20:00,10.4,10.4,10.4,10.4,36400.0,7.8431,7.8431,7.8431,7.8431,36400.0
2010-07-14 13:25:00,10.4,10.4,10.39,10.39,40400.0,7.8431,7.8431,7.8356,7.8356,40400.0
2010-07-14 13:30:00,10.39,10.4,10.39,10.4,77200.0,7.8356,7.8431,7.8356,7.8431,77200.0
2010-07-14 13:35:00,10.4,10.4,10.38,10.38,73600.0,7.8431,7.8431,7.8281,7.8281,73600.0
2010-07-14 13:40:00,10.38,10.4,10.38,10.4,133200.0,7.8281,7.8431,7.8281,7.8431,133200.0
2010-07-14 13:45:00,10.4,10.4,10.39,10.4,275000.0,7.8431,7.8431,7.8356,7.8431,275000.0
2010-07-14 13:50:00,10.4,10.4,10.37,10.37,153000.0,7.8431,7.8431,7.8205,7.8205,153000.0
2010-07-14 13:55:00,10.37,10.38,10.37,10.38,125000.0,7.8205,7.8281,7.8205,7.8281,125000.0
2010-07-14 14:00:00,10.38,10.39,10.37,10.38,166000.0,7.8281,7.8356,7.8205,7.8281,166000.0
2010-07-14 14:05:00,10.38,10.4,10.38,10.38,172800.0,7.8281,7.8431,7.8281,7.8281,172800.0
2010-07-14 14:10:00,10.38,10.39,10.37,10.38,103000.0,7.8281,7.8356,7.8205,7.8281,103000.0
2010-07-14 14:15:00,10.38,10.38,10.37,10.37,71400.0,7.8281,7.8281,7.8205,7.8205,71400.0
2010-07-14 14:20:00,10.37,10.37,10.35,10.35,93800.0,7.8205,7.8205,7.8054,7.8054,93800.0
2010-07-14 14:25:00,10.35,10.35,10.34,10.35,52200.0,7.8054,7.8054,7.7979,7.8054,52200.0
2010-07-14 14:30:00,10.35,10.36,10.34,10.36,389400.0,7.8054,7.813,7.7979,7.813,389400.0
2010-07-14 14:35:00,10.36,10.36,10.36,10.36,43200.0,7.813,7.813,7.813,7.813,43200.0
2010-07-14 14:40:00,10.36,10.36,10.35,10.35,79000.0,7.813,7.813,7.8054,7.8054,79000.0
2010-07-14 14:45:00,10.35,10.36,10.35,10.36,85000.0,7.8054,7.813,7.8054,7.813,85000.0
2010-07-14 14:50:00,10.36,10.36,10.35,10.35,66400.0,7.813,7.813,7.8054,7.8054,66400.0
2010-07-14 14:55:00,10.35,10.36,10.35,10.36,126600.0,7.8054,7.813,7.8054,7.813,126600.0
2010-07-14 15:00:00,10.36,10.38,10.36,10.37,65000.0,7.813,7.8281,7.813,7.8205,65000.0
2010-07-14 15:05:00,10.38,10.38,10.36,10.37,78800.0,7.8281,7.8281,7.813,7.8205,78800.0
2010-07-14 15:10:00,10.37,10.37,10.35,10.35,157800.0,7.8205,7.8205,7.8054,7.8054,157800.0
2010-07-14 15:15:00,10.35,10.37,10.35,10.37,145800.0,7.8054,7.8205,7.8054,7.8205,145800.0
2010-07-14 15:20:00,10.37,10.38,10.37,10.38,66600.0,7.8205,7.8281,7.8205,7.8281,66600.0
2010-07-14 15:25:00,10.38,10.38,10.37,10.38,208000.0,7.8281,7.8281,7.8205,7.8281,208000.0
2010-07-14 15:30:00,10.38,10.4,10.38,10.38,531800.0,7.8281,7.8431,7.8281,7.8281,531800.0
2010-07-14 15:35:00,10.38,10.38,10.37,10.37,157600.0,7.8281,7.8281,7.8205,7.8205,157600.0
2010-07-14 15:40:00,10.37,10.37,10.33,10.34,356800.0,7.8205,7.8205,7.7904,7.7979,356800.0
2010-07-14 15:45:00,10.34,10.35,10.33,10.34,511000.0,7.7979,7.8054,7.7904,7.7979,511000.0
2010-07-14 15:50:00,10.35,10.37,10.35,10.37,420200.0,7.8054,7.8205,7.8054,7.8205,420200.0
2010-07-14 15:55:00,10.37,10.38,10.36,10.37,813400.0,7.8205,7.8281,7.813,7.8205,813400.0
2010-07-15 09:30:00,10.38,10.42,10.34,10.42,93600.0,7.8281,7.8582,7.7979,7.8582,93600.0
2010-07-15 09:35:00,10.42,10.44,10.41,10.42,147400.0,7.8582,7.8733,7.8507,7.8582,147400.0
2010-07-15 09:40:00,10.42,10.44,10.41,10.42,126800.0,7.8582,7.8733,7.8507,7.8582,126800.0
2010-07-15 09:45:00,10.42,10.43,10.42,10.42,105600.0,7.8582,7.8658,7.8582,7.8582,105600.0
2010-07-15 09:50:00,10.42,10.43,10.38,10.39,132200.0,7.8582,7.8658,7.8281,7.8356,132200.0
2010-07-15 09:55:00,10.39,10.4,10.39,10.4,99800.0,7.8356,7.8431,7.8356,7.8431,99800.0
2010-07-15 10:00:00,10.39,10.39,10.35,10.35,197200.0,7.8356,7.8356,7.8054,7.8054,197200.0
2010-07-15 10:05:00,10.35,10.35,10.33,10.34,242200.0,7.8054,7.8054,7.7904,7.7979,242200.0
2010-07-15 10:10:00,10.34,10.34,10.31,10.32,360800.0,7.7979,7.7979,7.7753,7.7828,360800.0
2010-07-15 10:15:00,10.31,10.33,10.3,10.31,337200.0,7.7753,7.7904,7.7677,7.7753,337200.0
2010-07-15 10:20:00,10.31,10.34,10.3,10.31,183800.0,7.7753,7.7979,7.7677,7.7753,183800.0
2010-07-15 10:25:00,10.31,10.31,10.3,10.31,320200.0,7.7753,7.7753,7.7677,7.7753,320200.0
2010-07-15 10:30:00,10.31,10.33,10.31,10.31,168000.0,7.7753,7.7904,7.7753,7.7753,168000.0
2010-07-15 10:35:00,10.31,10.31,10.29,10.31,335800.0,7.7753,7.7753,7.7602,7.7753,335800.0
2010-07-15 10:40:00,10.31,10.31,10.28,10.31,258800.0,7.7753,7.7753,7.7526,7.7753,258800.0
2010-07-15 10:45:00,10.31,10.33,10.3,10.31,253000.0,7.7753,7.7904,7.7677,7.7753,253000.0
2010-07-15 10:50:00,10.31,10.32,10.29,10.31,377800.0,7.7753,7.7828,7.7602,7.7753,377800.0
2010-07-15 10:55:00,10.31,10.33,10.3,10.33,372800.0,7.7753,7.7904,7.7677,7.7904,372800.0
2010-07-15 11:00:00,10.33,10.35,10.33,10.34,54600.0,7.7904,7.8054,7.7904,7.7979,54600.0
2010-07-15 11:05:00,10.34,10.34,10.33,10.34,162200.0,7.7979,7.7979,7.7904,7.7979,162200.0
2010-07-15 11:10:00,10.34,10.35,10.33,10.33,292000.0,7.7979,7.8054,7.7904,7.7904,292000.0
2010-07-15 11:15:00,10.33,10.35,10.32,10.33,354600.0,7.7904,7.8054,7.7828,7.7904,354600.0
2010-07-15 11:20:00,10.33,10.36,10.33,10.34,458400.0,7.7904,7.813,7.7904,7.7979,458400.0
2010-07-15 11:25:00,10.34,10.35,10.31,10.32,233800.0,7.7979,7.8054,7.7753,7.7828,233800.0
2010-07-15 11:30:00,10.33,10.34,10.31,10.32,156800.0,7.7904,7.7979,7.7753,7.7828,156800.0
2010-07-15 11:35:00,10.32,10.34,10.32,10.34,52400.0,7.7828,7.7979,7.7828,7.7979,52400.0
2010-07-15 11:40:00,10.34,10.34,10.33,10.34,60000.0,7.7979,7.7979,7.7904,7.7979,60000.0
2010-07-15 11:45:00,10.34,10.34,10.33,10.33,121000.0,7.7979,7.7979,7.7904,7.7904,121000.0
2010-07-15 11:50:00,10.33,10.34,10.33,10.34,83000.0,7.7904,7.7979,7.7904,7.7979,83000.0
2010-07-15 11:55:00,10.34,10.34,10.31,10.31,304400.0,7.7979,7.7979,7.7753,7.7753,304400.0
2010-07-15 12:00:00,10.31,10.32,10.31,10.31,125200.0,7.7753,7.7828,7.7753,7.7753,125200.0
2010-07-15 12:05:00,10.31,10.33,10.31,10.32,55200.0,7.7753,7.7904,7.7753,7.7828,55200.0
2010-07-15 12:10:00,10.33,10.33,10.31,10.33,118800.0,7.7904,7.7904,7.7753,7.7904,118800.0
2010-07-15 12:15:00,10.33,10.34,10.33,10.34,75400.0,7.7904,7.7979,7.7904,7.7979,75400.0
2010-07-15 12:20:00,10.34,10.34,10.33,10.34,16800.0,7.7979,7.7979,7.7904,7.7979,16800.0
2010-07-15 12:25:00,10.34,10.34,10.33,10.34,55600.0,7.7979,7.7979,7.7904,7.7979,55600.0
2010-07-15 12:30:00,10.34,10.34,10.33,10.34,102200.0,7.7979,7.7979,7.7904,7.7979,102200.0
2010-07-15 12:35:00,10.33,10.34,10.33,10.34,91400.0,7.7904,7.7979,7.7904,7.7979,91400.0
2010-07-15 12:40:00,10.35,10.35,10.34,10.35,226600.0,7.8054,7.8054,7.7979,7.8054,226600.0
2010-07-15 12:45:00,10.35,10.36,10.35,10.36,36800.0,7.8054,7.813,7.8054,7.813,36800.0
2010-07-15 12:50:00,10.36,10.36,10.35,10.36,112200.0,7.813,7.813,7.8054,7.813,112200.0
2010-07-15 12:55:00,10.35,10.36,10.32,10.33,321200.0,7.8054,7.813,7.7828,7.7904,321200.0
2010-07-15 13:00:00,10.33,10.33,10.32,10.33,115000.0,7.7904,7.7904,7.7828,7.7904,115000.0
2010-07-15 13:05:00,10.33,10.34,10.32,10.33,226800.0,7.7904,7.7979,7.7828,7.7904,226800.0
2010-07-15 13:10:00,10.34,10.35,10.34,10.34,104200.0,7.7979,7.8054,7.7979,7.7979,104200.0
2010-07-15 13:15:00,10.35,10.37,10.35,10.37,549000.0,7.8054,7.8205,7.8054,7.8205,549000.0
2010-07-15 13:20:00,10.37,10.37,10.36,10.37,87600.0,7.8205,7.8205,7.813,7.8205,87600.0
2010-07-15 13:25:00,10.36,10.37,10.36,10.36,43600.0,7.813,7.8205,7.813,7.813,43600.0
2010-07-15 13:30:00,10.36,10.38,10.36,10.36,125800.0,7.813,7.8281,7.813,7.813,125800.0
2010-07-15 13:35:00,10.36,10.36,10.35,10.36,76000.0,7.813,7.813,7.8054,7.813,76000.0
2010-07-15 13:40:00,10.36,10.36,10.35,10.35,67000.0,7.813,7.813,7.8054,7.8054,67000.0
2010-07-15 13:45:00,10.35,10.37,10.35,10.37,53800.0,7.8054,7.8205,7.8054,7.8205,53800.0
2010-07-15 13:50:00,10.37,10.37,10.36,10.37,53400.0,7.8205,7.8205,7.813,7.8205,53400.0
2010-07-15 13:55:00,10.37,10.38,10.37,10.38,56600.0,7.8205,7.8281,7.8205,7.8281,56600.0
2010-07-15 14:00:00,10.38,10.39,10.38,10.38,114200.0,7.8281,7.8356,7.8281,7.8281,114200.0
2010-07-15 14:05:00,10.38,10.39,10.37,10.38,111600.0,7.8281,7.8356,7.8205,7.8281,111600.0
2010-07-15 14:10:00,10.37,10.38,10.37,10.38,16200.0,7.8205,7.8281,7.8205,7.8281,16200.0
2010-07-15 14:15:00,10.37,10.4,10.37,10.4,92200.0,7.8205,7.8431,7.8205,7.8431,92200.0
2010-07-15 14:20:00,10.4,10.4,10.39,10.39,67400.0,7.8431,7.8431,7.8356,7.8356,67400.0
2010-07-15 14:25:00,10.39,10.41,10.39,10.41,73000.0,7.8356,7.8507,7.8356,7.8507,73000.0
2010-07-15 14:30:00,10.41,10.43,10.4,10.4,185800.0,7.8507,7.8658,7.8431,7.8431,185800.0
2010-07-15 14:35:00,10.41,10.42,10.4,10.42,140400.0,7.8507,7.8582,7.8431,7.8582,140400.0
2010-07-15 14:40:00,10.41,10.42,10.41,10.41,103000.0,7.8507,7.8582,7.8507,7.8507,103000.0
2010-07-15 14:45:00,10.41,10.42,10.4,10.42,133000.0,7.8507,7.8582,7.8431,7.8582,133000.0
2010-07-15 14:50:00,10.41,10.43,10.41,10.42,123000.0,7.8507,7.8658,7.8507,7.8582,123000.0
2010-07-15 14:55:00,10.42,10.43,10.4,10.4,194800.0,7.8582,7.8658,7.8431,7.8431,194800.0
2010-07-15 15:00:00,10.4,10.4,10.38,10.38,184000.0,7.8431,7.8431,7.8281,7.8281,184000.0
2010-07-15 15:05:00,10.38,10.39,10.35,10.36,614600.0,7.8281,7.8356,7.8054,7.813,614600.0
2010-07-15 15:10:00,10.36,10.36,10.34,10.35,268600.0,7.813,7.813,7.7979,7.8054,268600.0
2010-07-15 15:15:00,10.35,10.36,10.34,10.35,199200.0,7.8054,7.813,7.7979,7.8054,199200.0
2010-07-15 15:20:00,10.35,10.36,10.34,10.36,81600.0,7.8054,7.813,7.7979,7.813,81600.0
2010-07-15 15:25:00,10.36,10.38,10.35,10.38,238200.0,7.813,7.8281,7.8054,7.8281,238200.0
2010-07-15 15:30:00,10.37,10.38,10.37,10.37,271200.0,7.8205,7.8281,7.8205,7.8205,271200.0
2010-07-15 15:35:00,10.37,10.39,10.37,10.38,331200.0,7.8205,7.8356,7.8205,7.8281,331200.0
2010-07-15 15:40:00,10.38,10.39,10.37,10.39,327800.0,7.8281,7.8356,7.8205,7.8356,327800.0
2010-07-15 15:45:00,10.39,10.41,10.38,10.4,594200.0,7.8356,7.8507,7.8281,7.8431,594200.0
2010-07-15 15:50:00,10.4,10.41,10.38,10.4,1223400.0,7.8431,7.8507,7.8281,7.8431,1223400.0
2010-07-15 15:55:00,10.4,10.4,10.38,10.38,978000.0,7.8431,7.8431,7.8281,7.8281,978000.0
2010-07-16 09:30:00,10.38,10.4,10.26,10.36,89000.0,7.8281,7.8431,7.7376,7.813,89000.0
2010-07-16 09:35:00,10.36,10.4,10.34,10.38,1334400.0,7.813,7.8431,7.7979,7.8281,1334400.0
2010-07-16 09:40:00,10.38,10.38,10.33,10.34,247800.0,7.8281,7.8281,7.7904,7.7979,247800.0
2010-07-16 09:45:00,10.34,10.38,10.33,10.35,360800.0,7.7979,7.8281,7.7904,7.8054,360800.0
2010-07-16 09:50:00,10.35,10.36,10.31,10.31,93000.0,7.8054,7.813,7.7753,7.7753,93000.0
2010-07-16 09:55:00,10.31,10.35,10.29,10.31,209200.0,7.7753,7.8054,7.7602,7.7753,209200.0
2010-07-16 10:00:00,10.31,10.33,10.29,10.3,203800.0,7.7753,7.7904,7.7602,7.7677,203800.0
2010-07-16 10:05:00,10.29,10.31,10.24,10.26,359200.0,7.7602,7.7753,7.7225,7.7376,359200.0
2010-07-16 10:10:00,10.26,10.31,10.25,10.28,1027000.0,7.7376,7.7753,7.73,7.7526,1027000.0
2010-07-16 10:15:00,10.27,10.29,10.27,10.29,163400.0,7.7451,7.7602,7.7451,7.7602,163400.0
2010-07-16 10:20:00,10.29,10.3,10.29,10.3,33200.0,7.7602,7.7677,7.7602,7.7677,33200.0
2010-07-16 10:25:00,10.29,10.3,10.27,10.29,77600.0,7.7602,7.7677,7.7451,7.7602,77600.0
2010-07-16 10:30:00,10.29,10.29,10.28,10.29,35200.0,7.7602,7.7602,7.7526,7.7602,35200.0
2010-07-16 10:35:00,10.28,10.29,10.28,10.29,46200.0,7.7526,7.7602,7.7526,7.7602,46200.0
2010-07-16 10:40:00,10.28,10.29,10.28,10.29,54400.0,7.7526,7.7602,7.7526,7.7602,54400.0
2010-07-16 10:45:00,10.3,10.3,10.28,10.28,99600.0,7.7677,7.7677,7.7526,7.7526,99600.0
2010-07-16 10:50:00,10.28,10.29,10.27,10.27,162800.0,7.7526,7.7602,7.7451,7.7451,162800.0
2010-07-16 10:55:00,10.27,10.3,10.27,10.3,99000.0,7.7451,7.7677,7.7451,7.7677,99000.0
2010-07-16 11:00:00,10.3,10.31,10.3,10.3,89400.0,7.7677,7.7753,7.7677,7.7677,89400.0
2010-07-16 11:05:00,10.3,10.3,10.28,10.28,44000.0,7.7677,7.7677,7.7526,7.7526,44000.0
2010-07-16 11:10:00,10.28,10.28,10.28,10.28,53200.0,7.7526,7.7526,7.7526,7.7526,53200.0
2010-07-16 11:15:00,10.28,10.29,10.24,10.25,436400.0,7.7526,7.7602,7.7225,7.73,436400.0
2010-07-16 11:20:00,10.24,10.25,10.24,10.24,241400.0,7.7225,7.73,7.7225,7.7225,241400.0
2010-07-16 11:25:00,10.24,10.26,10.24,10.25,54400.0,7.7225,7.7376,7.7225,7.73,54400.0
2010-07-16 11:30:00,10.25,10.27,10.24,10.26,120600.0,7.73,7.7451,7.7225,7.7376,120600.0
2010-07-16 11:35:00,10.26,10.26,10.24,10.26,180600.0,7.7376,7.7376,7.7225,7.7376,180600.0
2010-07-16 11:40:00,10.25,10.26,10.25,10.26,26400.0,7.73,7.7376,7.73,7.7376,26400.0
2010-07-16 11:45:00,10.26,10.28,10.26,10.28,161600.0,7.7376,7.7526,7.7376,7.7526,161600.0
2010-07-16 11:50:00,10.27,10.28,10.24,10.24,209000.0,7.7451,7.7526,7.7225,7.7225,209000.0
2010-07-16 11:55:00,10.24,10.25,10.23,10.24,201600.0,7.7225,7.73,7.7149,7.7225,201600.0
2010-07-16 12:00:00,10.24,10.25,10.24,10.24,343400.0,7.7225,7.73,7.7225,7.7225,343400.0
2010-07-16 12:05:00,10.24,10.25,10.22,10.23,186400.0,7.7225,7.73,7.7074,7.7149,186400.0
2010-07-16 12:10:00,10.23,10.26,10.22,10.22,204600.0,7.7149,7.7376,7.7074,7.7074,204600.0
2010-07-16 12:15:00,10.22,10.22,10.21,10.21,74600.0,7.7074,7.7074,7.6999,7.6999,74600.0
2010-07-16 12:20:00,10.21,10.22,10.2,10.21,39400.0,7.6999,7.7074,7.6923,7.6999,39400.0
2010-07-16 12:25:00,10.22,10.22,10.22,10.22,47400.0,7.7074,7.7074,7.7074,7.7074,47400.0
2010-07-16 12:30:00,10.22,10.23,10.22,10.22,29000.0,7.7074,7.7149,7.7074,7.7074,29000.0
2010-07-16 12:35:00,10.22,10.23,10.22,10.22,40200.0,7.7074,7.7149,7.7074,7.7074,40200.0
2010-07-16 12:40:00,10.22,10.24,10.22,10.24,23200.0,7.7074,7.7225,7.7074,7.7225,23200.0
2010-07-16 12:45:00,10.23,10.24,10.2,10.21,107400.0,7.7149,7.7225,7.6923,7.6999,107400.0
2010-07-16 12:50:00,10.21,10.22,10.2,10.2,73400.0,7.6999,7.7074,7.6923,7.6923,73400.0
2010-07-16 12:55:00,10.2,10.21,10.19,10.2,98400.0,7.6923,7.6999,7.6848,7.6923,98400.0
2010-07-16 13:00:00,10.2,10.2,10.18,10.19,38200.0,7.6923,7.6923,7.6772,7.6848,38200.0
2010-07-16 13:05:00,10.18,10.2,10.18,10.2,48200.0,7.6772,7.6923,7.6772,7.6923,48200.0
2010-07-16 13:10:00,10.2,10.2,10.19,10.2,20200.0,7.6923,7.6923,7.6848,7.6923,20200.0
2010-07-16 13:15:00,10.2,10.21,10.2,10.2,180600.0,7.6923,7.6999,7.6923,7.6923,180600.0
2010-07-16 13:20:00,10.2,10.22,10.2,10.21,587000.0,7.6923,7.7074,7.6923,7.6999,587000.0
2010-07-16 13:25:00,10.21,10.21,10.21,10.21,15000.0,7.6999,7.6999,7.6999,7.6999,15000.0
2010-07-16 13:30:00,10.21,10.23,10.21,10.22,55200.0,7.6999,7.7149,7.6999,7.7074,55200.0
2010-07-16 13:35:00,10.22,10.24,10.22,10.23,31400.0,7.7074,7.7225,7.7074,7.7149,31400.0
2010-07-16 13:40:00,10.24,10.24,10.21,10.22,50800.0,7.7225,7.7225,7.6999,7.7074,50800.0
2010-07-16 13:45:00,10.22,10.23,10.21,10.22,88800.0,7.7074,7.7149,7.6999,7.7074,88800.0
2010-07-16 13:50:00,10.22,10.22,10.2,10.21,60800.0,7.7074,7.7074,7.6923,7.6999,60800.0
2010-07-16 13:55:00,10.21,10.22,10.21,10.22,38800.0,7.6999,7.7074,7.6999,7.7074,38800.0
2010-07-16 14:00:00,10.22,10.24,10.21,10.22,43200.0,7.7074,7.7225,7.6999,7.7074,43200.0
2010-07-16 14:05:00,10.22,10.22,10.22,10.22,30000.0,7.7074,7.7074,7.7074,7.7074,30000.0
2010-07-16 14:10:00,10.22,10.22,10.21,10.22,134800.0,7.7074,7.7074,7.6999,7.7074,134800.0
2010-07-16 14:15:00,10.22,10.22,10.2,10.21,62600.0,7.7074,7.7074,7.6923,7.6999,62600.0
2010-07-16 14:20:00,10.2,10.22,10.2,10.2,279000.0,7.6923,7.7074,7.6923,7.6923,279000.0
2010-07-16 14:25:00,10.2,10.22,10.2,10.21,70600.0,7.6923,7.7074,7.6923,7.6999,70600.0
2010-07-16 14:30:00,10.21,10.22,10.2,10.21,139600.0,7.6999,7.7074,7.6923,7.6999,139600.0
2010-07-16 14:35:00,10.21,10.22,10.21,10.22,345600.0,7.6999,7.7074,7.6999,7.7074,345600.0
2010-07-16 14:40:00,10.22,10.24,10.22,10.22,96200.0,7.7074,7.7225,7.7074,7.7074,96200.0
2010-07-16 14:45:00,10.22,10.24,10.22,10.24,47000.0,7.7074,7.7225,7.7074,7.7225,47000.0
2010-07-16 14:50:00,10.24,10.24,10.22,10.23,204600.0,7.7225,7.7225,7.7074,7.7149,204600.0
2010-07-16 14:55:00,10.23,10.24,10.22,10.23,55800.0,7.7149,7.7225,7.7074,7.7149,55800.0
2010-07-16 15:00:00,10.23,10.23,10.21,10.21,150000.0,7.7149,7.7149,7.6999,7.6999,150000.0
2010-07-16 15:05:00,10.21,10.21,10.2,10.2,107800.0,7.6999,7.6999,7.6923,7.6923,107800.0
2010-07-16 15:10:00,10.2,10.21,10.19,10.2,183200.0,7.6923,7.6999,7.6848,7.6923,183200.0
2010-07-16 15:15:00,10.2,10.21,10.2,10.2,72200.0,7.6923,7.6999,7.6923,7.6923,72200.0
2010-07-16 15:20:00,10.2,10.21,10.19,10.19,108400.0,7.6923,7.6999,7.6848,7.6848,108400.0
2010-07-16 15:25:00,10.19,10.19,10.18,10.18,94400.0,7.6848,7.6848,7.6772,7.6772,94400.0
2010-07-16 15:30:00,10.19,10.19,10.18,10.18,142200.0,7.6848,7.6848,7.6772,7.6772,142200.0
2010-07-16 15:35:00,10.19,10.2,10.18,10.19,404800.0,7.6848,7.6923,7.6772,7.6848,404800.0
2010-07-16 15:40:00,10.18,10.2,10.18,10.2,170400.0,7.6772,7.6923,7.6772,7.6923,170400.0
2010-07-16 15:45:00,10.2,10.21,10.16,10.17,554200.0,7.6923,7.6999,7.6621,7.6697,554200.0
2010-07-16 15:50:00,10.16,10.19,10.16,10.19,334000.0,7.6621,7.6848,7.6621,7.6848,334000.0
2010-07-16 15:55:00,10.2,10.2,10.17,10.19,574200.0,7.6923,7.6923,7.6697,7.6848,574200.0
2010-07-19 09:30:00,10.21,10.24,10.17,10.18,177000.0,7.6999,7.7225,7.6697,7.6772,177000.0
2010-07-19 09:35:00,10.18,10.21,10.17,10.2,260200.0,7.6772,7.6999,7.6697,7.6923,260200.0
2010-07-19 09:40:00,10.2,10.2,10.16,10.17,237400.0,7.6923,7.6923,7.6621,7.6697,237400.0
2010-07-19 09:45:00,10.17,10.17,10.14,10.16,128400.0,7.6697,7.6697,7.6471,7.6621,128400.0
2010-07-19 09:50:00,10.17,10.18,10.16,10.17,186400.0,7.6697,7.6772,7.6621,7.6697,186400.0
2010-07-19 09:55:00,10.17,10.17,10.15,10.15,151400.0,7.6697,7.6697,7.6546,7.6546,151400.0
2010-07-19 10:00:00,10.15,10.15,10.13,10.13,194800.0,7.6546,7.6546,7.6395,7.6395,194800.0
2010-07-19 10:05:00,10.13,10.18,10.13,10.18,863400.0,7.6395,7.6772,7.6395,7.6772,863400.0
2010-07-19 10:10:00,10.18,10.18,10.16,10.17,235000.0,7.6772,7.6772,7.6621,7.6697,235000.0
2010-07-19 10:15:00,10.17,10.17,10.16,10.16,149800.0,7.6697,7.6697,7.6621,7.6621,149800.0
2010-07-19 10:20:00,10.16,10.17,10.15,10.15,178800.0,7.6621,7.6697,7.6546,7.6546,178800.0
2010-07-19 10:25:00,10.15,10.15,10.13,10.13,181800.0,7.6546,7.6546,7.6395,7.6395,181800.0
2010-07-19 10:30:00,10.14,10.14,10.13,10.13,89400.0,7.6471,7.6471,7.6395,7.6395,89400.0
2010-07-19 10:35:00,10.14,10.15,10.13,10.13,126000.0,7.6471,7.6546,7.6395,7.6395,126000.0
2010-07-19 10:40:00,10.13,10.13,10.12,10.13,77200.0,7.6395,7.6395,7.632,7.6395,77200.0
2010-07-19 10:45:00,10.13,10.13,10.11,10.11,247200.0,7.6395,7.6395,7.6244,7.6244,247200.0
2010-07-19 10:50:00,10.11,10.11,10.1,10.11,65400.0,7.6244,7.6244,7.6169,7.6244,65400.0
2010-07-19 10:55:00,10.1,10.12,10.09,10.11,184400.0,7.6169,7.632,7.6094,7.6244,184400.0
2010-07-19 11:00:00,10.12,10.12,10.1,10.11,128600.0,7.632,7.632,7.6169,7.6244,128600.0
2010-07-19 11:05:00,10.11,10.12,10.11,10.12,59400.0,7.6244,7.632,7.6244,7.632,59400.0
2010-07-19 11:10:00,10.12,10.13,10.11,10.12,104600.0,7.632,7.6395,7.6244,7.632,104600.0
2010-07-19 11:15:00,10.12,10.13,10.12,10.12,66000.0,7.632,7.6395,7.632,7.632,66000.0
2010-07-19 11:20:00,10.13,10.13,10.12,10.12,62400.0,7.6395,7.6395,7.632,7.632,62400.0
2010-07-19 11:25:00,10.12,10.12,10.11,10.11,62200.0,7.632,7.632,7.6244,7.6244,62200.0
2010-07-19 11:30:00,10.11,10.11,10.09,10.09,88600.0,7.6244,7.6244,7.6094,7.6094,88600.0
2010-07-19 11:35:00,10.1,10.1,10.09,10.09,63400.0,7.6169,7.6169,7.6094,7.6094,63400.0
2010-07-19 11:40:00,10.1,10.11,10.09,10.1,109400.0,7.6169,7.6244,7.6094,7.6169,109400.0
2010-07-19 11:45:00,10.1,10.1,10.07,10.08,178200.0,7.6169,7.6169,7.5943,7.6018,178200.0
2010-07-19 11:50:00,10.07,10.09,10.07,10.09,217600.0,7.5943,7.6094,7.5943,7.6094,217600.0
2010-07-19 11:55:00,10.09,10.12,10.09,10.12,94200.0,7.6094,7.632,7.6094,7.632,94200.0
2010-07-19 12:00:00,10.12,10.12,10.1,10.1,145000.0,7.632,7.632,7.6169,7.6169,145000.0
2010-07-19 12:05:00,10.1,10.1,10.09,10.1,110800.0,7.6169,7.6169,7.6094,7.6169,110800.0
2010-07-19 12:10:00,10.1,10.1,10.09,10.1,95000.0,7.6169,7.6169,7.6094,7.6169,95000.0
2010-07-19 12:15:00,10.1,10.11,10.09,10.11,94000.0,7.6169,7.6244,7.6094,7.6244,94000.0
2010-07-19 12:20:00,10.11,10.11,10.11,10.11,44800.0,7.6244,7.6244,7.6244,7.6244,44800.0
2010-07-19 12:25:00,10.11,10.11,10.1,10.1,123400.0,7.6244,7.6244,7.6169,7.6169,123400.0
2010-07-19 12:30:00,10.1,10.11,10.1,10.11,80000.0,7.6169,7.6244,7.6169,7.6244,80000.0
2010-07-19 12:35:00,10.1,10.12,10.09,10.09,306000.0,7.6169,7.632,7.6094,7.6094,306000.0
2010-07-19 12:40:00,10.09,10.1,10.08,10.09,128800.0,7.6094,7.6169,7.6018,7.6094,128800.0
2010-07-19 12:45:00,10.09,10.11,10.09,10.1,157600.0,7.6094,7.6244,7.6094,7.6169,157600.0
2010-07-19 12:50:00,10.1,10.11,10.1,10.1,78000.0,7.6169,7.6244,7.6169,7.6169,78000.0
2010-07-19 12:55:00,10.1,10.1,10.08,10.09,61800.0,7.6169,7.6169,7.6018,7.6094,61800.0
2010-07-19 13:00:00,10.09,10.09,10.09,10.09,67000.0,7.6094,7.6094,7.6094,7.6094,67000.0
2010-07-19 13:05:00,10.09,10.09,10.08,10.08,60000.0,7.6094,7.6094,7.6018,7.6018,60000.0
2010-07-19 13:10:00,10.08,10.08,10.06,10.07,141600.0,7.6018,7.6018,7.5867,7.5943,141600.0
2010-07-19 13:15:00,10.07,10.08,10.06,10.06,110800.0,7.5943,7.6018,7.5867,7.5867,110800.0
2010-07-19 13:20:00,10.06,10.06,10.06,10.06,80200.0,7.5867,7.5867,7.5867,7.5867,80200.0
2010-07-19 13:25:00,10.06,10.06,10.05,10.05,46400.0,7.5867,7.5867,7.5792,7.5792,46400.0
2010-07-19 13:30:00,10.05,10.06,10.05,10.06,121800.0,7.5792,7.5867,7.5792,7.5867,121800.0
2010-07-19 13:35:00,10.06,10.06,10.04,10.04,170000.0,7.5867,7.5867,7.5716,7.5716,170000.0
2010-07-19 13:40:00,10.05,10.06,10.03,10.04,732600.0,7.5792,7.5867,7.5641,7.5716,732600.0
2010-07-19 13:45:00,10.04,10.05,10.04,10.05,97600.0,7.5716,7.5792,7.5716,7.5792,97600.0
2010-07-19 13:50:00,10.05,10.06,10.04,10.05,77200.0,7.5792,7.5867,7.5716,7.5792,77200.0
2010-07-19 13:55:00,10.05,10.05,10.04,10.04,69600.0,7.5792,7.5792,7.5716,7.5716,69600.0
2010-07-19 14:00:00,10.04,10.05,10.04,10.05,79400.0,7.5716,7.5792,7.5716,7.5792,79400.0
2010-07-19 14:05:00,10.05,10.07,10.05,10.07,121000.0,7.5792,7.5943,7.5792,7.5943,121000.0
2010-07-19 14:10:00,10.07,10.08,10.06,10.07,211000.0,7.5943,7.6018,7.5867,7.5943,211000.0
2010-07-19 14:15:00,10.07,10.07,10.06,10.06,240000.0,7.5943,7.5943,7.5867,7.5867,240000.0
2010-07-19 14:20:00,10.06,10.06,10.05,10.06,109600.0,7.5867,7.5867,7.5792,7.5867,109600.0
2010-07-19 14:25:00,10.06,10.06,10.05,10.05,135400.0,7.5867,7.5867,7.5792,7.5792,135400.0
2010-07-19 14:30:00,10.05,10.08,10.05,10.07,370600.0,7.5792,7.6018,7.5792,7.5943,370600.0
2010-07-19 14:35:00,10.06,10.06,10.06,10.06,129800.0,7.5867,7.5867,7.5867,7.5867,129800.0
2010-07-19 14:40:00,10.06,10.08,10.06,10.08,189600.0,7.5867,7.6018,7.5867,7.6018,189600.0
2010-07-19 14:45:00,10.08,10.09,10.07,10.08,161600.0,7.6018,7.6094,7.5943,7.6018,161600.0
2010-07-19 14:50:00,10.08,10.1,10.08,10.1,156200.0,7.6018,7.6169,7.6018,7.6169,156200.0
2010-07-19 14:55:00,10.1,10.1,10.08,10.08,197000.0,7.6169,7.6169,7.6018,7.6018,197000.0
2010-07-19 15:00:00,10.08,10.09,10.08,10.08,231800.0,7.6018,7.6094,7.6018,7.6018,231800.0
2010-07-19 15:05:00,10.08,10.1,10.08,10.09,290400.0,7.6018,7.6169,7.6018,7.6094,290400.0
2010-07-19 15:10:00,10.1,10.11,10.09,10.1,283600.0,7.6169,7.6244,7.6094,7.6169,283600.0
2010-07-19 15:15:00,10.1,10.1,10.1,10.1,180800.0,7.6169,7.6169,7.6169,7.6169,180800.0
2010-07-19 15:20:00,10.1,10.1,10.08,10.08,211600.0,7.6169,7.6169,7.6018,7.6018,211600.0
2010-07-19 15:25:00,10.08,10.08,10.06,10.07,158200.0,7.6018,7.6018,7.5867,7.5943,158200.0
2010-07-19 15:30:00,10.06,10.07,10.05,10.05,454200.0,7.5867,7.5943,7.5792,7.5792,454200.0
2010-07-19 15:35:00,10.05,10.05,10.04,10.04,256800.0,7.5792,7.5792,7.5716,7.5716,256800.0
2010-07-19 15:40:00,10.04,10.06,10.04,10.06,279800.0,7.5716,7.5867,7.5716,7.5867,279800.0
2010-07-19 15:45:00,10.06,10.06,10.05,10.05,416600.0,7.5867,7.5867,7.5792,7.5792,416600.0
2010-07-19 15:50:00,10.05,10.05,10.03,10.05,683600.0,7.5792,7.5792,7.5641,7.5792,683600.0
2010-07-19 15:55:00,10.04,10.06,10.04,10.04,1018400.0,7.5716,7.5867,7.5716,7.5716,1018400.0
2010-07-20 09:30:00,9.95,10.04,9.95,10.04,815600.0,7.5038,7.5716,7.5038,7.5716,815600.0
2010-07-20 09:35:00,10.04,10.06,10.02,10.03,272200.0,7.5716,7.5867,7.5566,7.5641,272200.0
2010-07-20 09:40:00,10.04,10.1,10.03,10.09,451800.0,7.5716,7.6169,7.5641,7.6094,451800.0
2010-07-20 09:45:00,10.09,10.13,10.09,10.1,252400.0,7.6094,7.6395,7.6094,7.6169,252400.0
2010-07-20 09:50:00,10.1,10.15,10.1,10.15,303600.0,7.6169,7.6546,7.6169,7.6546,303600.0
2010-07-20 09:55:00,10.15,10.17,10.13,10.13,228800.0,7.6546,7.6697,7.6395,7.6395,228800.0
2010-07-20 10:00:00,10.13,10.13,10.12,10.13,220800.0,7.6395,7.6395,7.632,7.6395,220800.0
2010-07-20 10:05:00,10.13,10.13,10.1,10.12,284800.0,7.6395,7.6395,7.6169,7.632,284800.0
2010-07-20 10:10:00,10.12,10.13,10.11,10.11,151800.0,7.632,7.6395,7.6244,7.6244,151800.0
2010-07-20 10:15:00,10.11,10.14,10.11,10.13,222200.0,7.6244,7.6471,7.6244,7.6395,222200.0
2010-07-20 10:20:00,10.14,10.15,10.14,10.15,105600.0,7.6471,7.6546,7.6471,7.6546,105600.0
2010-07-20 10:25:00,10.15,10.18,10.15,10.17,247000.0,7.6546,7.6772,7.6546,7.6697,247000.0
2010-07-20 10:30:00,10.18,10.18,10.15,10.18,262800.0,7.6772,7.6772,7.6546,7.6772,262800.0
2010-07-20 10:35:00,10.18,10.19,10.16,10.16,550400.0,7.6772,7.6848,7.6621,7.6621,550400.0
2010-07-20 10:40:00,10.16,10.16,10.13,10.13,290200.0,7.6621,7.6621,7.6395,7.6395,290200.0
2010-07-20 10:45:00,10.13,10.15,10.11,10.12,376800.0,7.6395,7.6546,7.6244,7.632,376800.0
2010-07-20 10:50:00,10.12,10.13,10.11,10.11,154600.0,7.632,7.6395,7.6244,7.6244,154600.0
2010-07-20 10:55:00,10.11,10.12,10.1,10.11,121200.0,7.6244,7.632,7.6169,7.6244,121200.0
2010-07-20 11:00:00,10.12,10.13,10.11,10.11,108000.0,7.632,7.6395,7.6244,7.6244,108000.0
2010-07-20 11:05:00,10.11,10.13,10.11,10.13,316200.0,7.6244,7.6395,7.6244,7.6395,316200.0
2010-07-20 11:10:00,10.13,10.13,10.12,10.13,194400.0,7.6395,7.6395,7.632,7.6395,194400.0
2010-07-20 11:15:00,10.12,10.17,10.12,10.17,283400.0,7.632,7.6697,7.632,7.6697,283400.0
2010-07-20 11:20:00,10.17,10.18,10.16,10.18,122800.0,7.6697,7.6772,7.6621,7.6772,122800.0
2010-07-20 11:25:00,10.17,10.19,10.17,10.18,239600.0,7.6697,7.6848,7.6697,7.6772,239600.0
2010-07-20 11:30:00,10.18,10.19,10.17,10.17,296400.0,7.6772,7.6848,7.6697,7.6697,296400.0
2010-07-20 11:35:00,10.17,10.17,10.15,10.15,99800.0,7.6697,7.6697,7.6546,7.6546,99800.0
2010-07-20 11:40:00,10.15,10.15,10.15,10.15,86400.0,7.6546,7.6546,7.6546,7.6546,86400.0
2010-07-20 11:45:00,10.15,10.15,10.14,10.14,47400.0,7.6546,7.6546,7.6471,7.6471,47400.0
2010-07-20 11:50:00,10.15,10.15,10.12,10.12,371400.0,7.6546,7.6546,7.632,7.632,371400.0
2010-07-20 11:55:00,10.12,10.13,10.11,10.11,282200.0,7.632,7.6395,7.6244,7.6244,282200.0
2010-07-20 12:00:00,10.11,10.13,10.11,10.13,276800.0,7.6244,7.6395,7.6244,7.6395,276800.0
2010-07-20 12:05:00,10.13,10.14,10.13,10.13,41800.0,7.6395,7.6471,7.6395,7.6395,41800.0
2010-07-20 12:10:00,10.14,10.14,10.12,10.12,144000.0,7.6471,7.6471,7.632,7.632,144000.0
2010-07-20 12:15:00,10.13,10.13,10.12,10.12,118000.0,7.6395,7.6395,7.632,7.632,118000.0
2010-07-20 12:20:00,10.12,10.13,10.11,10.12,57600.0,7.632,7.6395,7.6244,7.632,57600.0
2010-07-20 12:25:00,10.12,10.13,10.11,10.12,81600.0,7.632,7.6395,7.6244,7.632,81600.0
2010-07-20 12:30:00,10.12,10.13,10.11,10.11,180000.0,7.632,7.6395,7.6244,7.6244,180000.0
2010-07-20 12:35:00,10.11,10.12,10.09,10.1,789600.0,7.6244,7.632,7.6094,7.6169,789600.0
2010-07-20 12:40:00,10.1,10.11,10.09,10.11,87000.0,7.6169,7.6244,7.6094,7.6244,87000.0
2010-07-20 12:45:00,10.11,10.13,10.11,10.13,81800.0,7.6244,7.6395,7.6244,7.6395,81800.0
2010-07-20 12:50:00,10.13,10.13,10.11,10.13,154800.0,7.6395,7.6395,7.6244,7.6395,154800.0
2010-07-20 12:55:00,10.13,10.13,10.12,10.13,61200.0,7.6395,7.6395,7.632,7.6395,61200.0
2010-07-20 13:00:00,10.13,10.14,10.13,10.13,82600.0,7.6395,7.6471,7.6395,7.6395,82600.0
2010-07-20 13:05:00,10.13,10.13,10.12,10.12,94400.0,7.6395,7.6395,7.632,7.632,94400.0
2010-07-20 13:10:00,10.12,10.13,10.12,10.13,132200.0,7.632,7.6395,7.632,7.6395,132200.0
2010-07-20 13:15:00,10.13,10.14,10.12,10.13,195000.0,7.6395,7.6471,7.632,7.6395,195000.0
2010-07-20 13:20:00,10.13,10.13,10.13,10.13,64000.0,7.6395,7.6395,7.6395,7.6395,64000.0
2010-07-20 13:25:00,10.13,10.13,10.12,10.13,61400.0,7.6395,7.6395,7.632,7.6395,61400.0
2010-07-20 13:30:00,10.13,10.13,10.12,10.13,116000.0,7.6395,7.6395,7.632,7.6395,116000.0
2010-07-20 13:35:00,10.13,10.15,10.13,10.15,146800.0,7.6395,7.6546,7.6395,7.6546,146800.0
2010-07-20 13:40:00,10.15,10.16,10.15,10.15,361600.0,7.6546,7.6621,7.6546,7.6546,361600.0
2010-07-20 13:45:00,10.15,10.18,10.15,10.17,254000.0,7.6546,7.6772,7.6546,7.6697,254000.0
2010-07-20 13:50:00,10.18,10.22,10.17,10.21,372200.0,7.6772,7.7074,7.6697,7.6999,372200.0
2010-07-20 13:55:00,10.21,10.22,10.2,10.2,228800.0,7.6999,7.7074,7.6923,7.6923,228800.0
2010-07-20 14:00:00,10.2,10.21,10.17,10.17,163400.0,7.6923,7.6999,7.6697,7.6697,163400.0
2010-07-20 14:05:00,10.18,10.18,10.15,10.15,162000.0,7.6772,7.6772,7.6546,7.6546,162000.0
2010-07-20 14:10:00,10.15,10.16,10.15,10.16,198200.0,7.6546,7.6621,7.6546,7.6621,198200.0
2010-07-20 14:15:00,10.17,10.17,10.14,10.15,190000.0,7.6697,7.6697,7.6471,7.6546,190000.0
2010-07-20 14:20:00,10.15,10.15,10.13,10.13,158800.0,7.6546,7.6546,7.6395,7.6395,158800.0
2010-07-20 14:25:00,10.13,10.15,10.13,10.15,121200.0,7.6395,7.6546,7.6395,7.6546,121200.0
2010-07-20 14:30:00,10.15,10.17,10.15,10.17,53600.0,7.6546,7.6697,7.6546,7.6697,53600.0
2010-07-20 14:35:00,10.17,10.18,10.15,10.15,129000.0,7.6697,7.6772,7.6546,7.6546,129000.0
2010-07-20 14:40:00,10.16,10.17,10.15,10.16,174800.0,7.6621,7.6697,7.6546,7.6621,174800.0
2010-07-20 14:45:00,10.16,10.16,10.15,10.15,89800.0,7.6621,7.6621,7.6546,7.6546,89800.0
2010-07-20 14:50:00,10.15,10.16,10.15,10.15,109200.0,7.6546,7.6621,7.6546,7.6546,109200.0
2010-07-20 14:55:00,10.15,10.15,10.13,10.14,195800.0,7.6546,7.6546,7.6395,7.6471,195800.0
2010-07-20 15:00:00,10.15,10.15,10.13,10.15,237000.0,7.6546,7.6546,7.6395,7.6546,237000.0
2010-07-20 15:05:00,10.15,10.15,10.13,10.14,153600.0,7.6546,7.6546,7.6395,7.6471,153600.0
2010-07-20 15:10:00,10.14,10.17,10.13,10.17,171400.0,7.6471,7.6697,7.6395,7.6697,171400.0
2010-07-20 15:15:00,10.17,10.17,10.15,10.16,177800.0,7.6697,7.6697,7.6546,7.6621,177800.0
2010-07-20 15:20:00,10.16,10.18,10.15,10.18,164200.0,7.6621,7.6772,7.6546,7.6772,164200.0
2010-07-20 15:25:00,10.18,10.2,10.17,10.2,413800.0,7.6772,7.6923,7.6697,7.6923,413800.0
2010-07-20 15:30:00,10.2,10.23,10.2,10.22,501000.0,7.6923,7.7149,7.6923,7.7074,501000.0
2010-07-20 15:35:00,10.22,10.24,10.21,10.24,781000.0,7.7074,7.7225,7.6999,7.7225,781000.0
2010-07-20 15:40:00,10.24,10.26,10.24,10.26,461800.0,7.7225,7.7376,7.7225,7.7376,461800.0
2010-07-20 15:45:00,10.26,10.26,10.23,10.24,651800.0,7.7376,7.7376,7.7149,7.7225,651800.0
2010-07-20 15:50:00,10.24,10.24,10.21,10.21,610600.0,7.7225,7.7225,7.6999,7.6999,610600.0
2010-07-20 15:55:00,10.21,10.24,10.21,10.24,1042400.0,7.6999,7.7225,7.6999,7.7225,1042400.0
2010-07-21 09:30:00,10.25,10.26,10.2,10.2,137600.0,7.73,7.7376,7.6923,7.6923,137600.0
2010-07-21 09:35:00,10.21,10.26,10.21,10.21,93000.0,7.6999,7.7376,7.6999,7.6999,93000.0
2010-07-21 09:40:00,10.21,10.26,10.2,10.25,154000.0,7.6999,7.7376,7.6923,7.73,154000.0
2010-07-21 09:45:00,10.25,10.26,10.24,10.25,288600.0,7.73,7.7376,7.7225,7.73,288600.0
2010-07-21 09:50:00,10.25,10.27,10.24,10.24,200200.0,7.73,7.7451,7.7225,7.7225,200200.0
2010-07-21 09:55:00,10.24,10.29,10.24,10.29,183600.0,7.7225,7.7602,7.7225,7.7602,183600.0
2010-07-21 10:00:00,10.29,10.3,10.27,10.3,183600.0,7.7602,7.7677,7.7451,7.7677,183600.0
2010-07-21 10:05:00,10.3,10.3,10.27,10.28,64200.0,7.7677,7.7677,7.7451,7.7526,64200.0
2010-07-21 10:10:00,10.28,10.3,10.28,10.29,131800.0,7.7526,7.7677,7.7526,7.7602,131800.0
2010-07-21 10:15:00,10.29,10.31,10.28,10.31,285200.0,7.7602,7.7753,7.7526,7.7753,285200.0
2010-07-21 10:20:00,10.31,10.31,10.28,10.28,181400.0,7.7753,7.7753,7.7526,7.7526,181400.0
2010-07-21 10:25:00,10.28,10.29,10.27,10.29,147400.0,7.7526,7.7602,7.7451,7.7602,147400.0
2010-07-21 10:30:00,10.28,10.28,10.26,10.26,431600.0,7.7526,7.7526,7.7376,7.7376,431600.0
2010-07-21 10:35:00,10.26,10.28,10.26,10.27,84000.0,7.7376,7.7526,7.7376,7.7451,84000.0
2010-07-21 10:40:00,10.27,10.28,10.26,10.28,93200.0,7.7451,7.7526,7.7376,7.7526,93200.0
2010-07-21 10:45:00,10.28,10.28,10.26,10.27,203600.0,7.7526,7.7526,7.7376,7.7451,203600.0
2010-07-21 10:50:00,10.27,10.27,10.24,10.24,241200.0,7.7451,7.7451,7.7225,7.7225,241200.0
2010-07-21 10:55:00,10.24,10.25,10.24,10.24,56200.0,7.7225,7.73,7.7225,7.7225,56200.0
2010-07-21 11:00:00,10.25,10.29,10.24,10.28,134000.0,7.73,7.7602,7.7225,7.7526,134000.0
2010-07-21 11:05:00,10.29,10.29,10.27,10.28,128600.0,7.7602,7.7602,7.7451,7.7526,128600.0
2010-07-21 11:10:00,10.28,10.28,10.27,10.27,39400.0,7.7526,7.7526,7.7451,7.7451,39400.0
2010-07-21 11:15:00,10.27,10.28,10.24,10.25,124200.0,7.7451,7.7526,7.7225,7.73,124200.0
2010-07-21 11:20:00,10.25,10.28,10.25,10.28,86000.0,7.73,7.7526,7.73,7.7526,86000.0
2010-07-21 11:25:00,10.28,10.28,10.26,10.27,110200.0,7.7526,7.7526,7.7376,7.7451,110200.0
2010-07-21 11:30:00,10.27,10.28,10.26,10.27,135000.0,7.7451,7.7526,7.7376,7.7451,135000.0
2010-07-21 11:35:00,10.27,10.29,10.27,10.29,142800.0,7.7451,7.7602,7.7451,7.7602,142800.0
2010-07-21 11:40:00,10.29,10.31,10.28,10.3,296200.0,7.7602,7.7753,7.7526,7.7677,296200.0
2010-07-21 11:45:00,10.3,10.3,10.29,10.29,86600.0,7.7677,7.7677,7.7602,7.7602,86600.0
2010-07-21 11:50:00,10.29,10.3,10.28,10.29,269200.0,7.7602,7.7677,7.7526,7.7602,269200.0
2010-07-21 11:55:00,10.29,10.3,10.29,10.3,39200.0,7.7602,7.7677,7.7602,7.7677,39200.0
2010-07-21 12:00:00,10.3,10.31,10.3,10.31,31200.0,7.7677,7.7753,7.7677,7.7753,31200.0
2010-07-21 12:05:00,10.31,10.31,10.3,10.3,39400.0,7.7753,7.7753,7.7677,7.7677,39400.0
2010-07-21 12:10:00,10.3,10.33,10.3,10.33,144600.0,7.7677,7.7904,7.7677,7.7904,144600.0
2010-07-21 12:15:00,10.32,10.33,10.32,10.33,142200.0,7.7828,7.7904,7.7828,7.7904,142200.0
2010-07-21 12:20:00,10.33,10.33,10.33,10.33,32600.0,7.7904,7.7904,7.7904,7.7904,32600.0
2010-07-21 12:25:00,10.33,10.35,10.33,10.35,191400.0,7.7904,7.8054,7.7904,7.8054,191400.0
2010-07-21 12:30:00,10.35,10.35,10.34,10.35,17400.0,7.8054,7.8054,7.7979,7.8054,17400.0
2010-07-21 12:35:00,10.34,10.35,10.34,10.34,71600.0,7.7979,7.8054,7.7979,7.7979,71600.0
2010-07-21 12:40:00,10.34,10.36,10.34,10.36,252600.0,7.7979,7.813,7.7979,7.813,252600.0
2010-07-21 12:45:00,10.36,10.38,10.36,10.38,205600.0,7.813,7.8281,7.813,7.8281,205600.0
2010-07-21 12:50:00,10.37,10.38,10.36,10.36,197200.0,7.8205,7.8281,7.813,7.813,197200.0
2010-07-21 12:55:00,10.36,10.36,10.35,10.35,86400.0,7.813,7.813,7.8054,7.8054,86400.0
2010-07-21 13:00:00,10.35,10.35,10.34,10.34,74200.0,7.8054,7.8054,7.7979,7.7979,74200.0
2010-07-21 13:05:00,10.34,10.38,10.34,10.38,155200.0,7.7979,7.8281,7.7979,7.8281,155200.0
2010-07-21 13:10:00,10.38,10.38,10.37,10.38,470600.0,7.8281,7.8281,7.8205,7.8281,470600.0
2010-07-21 13:15:00,10.38,10.39,10.38,10.38,623200.0,7.8281,7.8356,7.8281,7.8281,623200.0
2010-07-21 13:20:00,10.38,10.4,10.38,10.39,169800.0,7.8281,7.8431,7.8281,7.8356,169800.0
2010-07-21 13:25:00,10.39,10.39,10.37,10.38,214200.0,7.8356,7.8356,7.8205,7.8281,214200.0
2010-07-21 13:30:00,10.38,10.38,10.37,10.38,277000.0,7.8281,7.8281,7.8205,7.8281,277000.0
2010-07-21 13:35:00,10.38,10.38,10.38,10.38,69600.0,7.8281,7.8281,7.8281,7.8281,69600.0
2010-07-21 13:40:00,10.38,10.39,10.38,10.38,105200.0,7.8281,7.8356,7.8281,7.8281,105200.0
2010-07-21 13:45:00,10.38,10.39,10.38,10.39,108400.0,7.8281,7.8356,7.8281,7.8356,108400.0
2010-07-21 13:50:00,10.38,10.4,10.38,10.4,276200.0,7.8281,7.8431,7.8281,7.8431,276200.0
2010-07-21 13:55:00,10.39,10.45,10.39,10.44,625200.0,7.8356,7.8809,7.8356,7.8733,625200.0
2010-07-21 14:00:00,10.43,10.44,10.4,10.43,637200.0,7.8658,7.8733,7.8431,7.8658,637200.0
2010-07-21 14:05:00,10.43,10.43,10.4,10.4,341000.0,7.8658,7.8658,7.8431,7.8431,341000.0
2010-07-21 14:10:00,10.4,10.4,10.36,10.36,420400.0,7.8431,7.8431,7.813,7.813,420400.0
2010-07-21 14:15:00,10.36,10.37,10.33,10.33,221200.0,7.813,7.8205,7.7904,7.7904,221200.0
2010-07-21 14:20:00,10.33,10.34,10.31,10.32,413400.0,7.7904,7.7979,7.7753,7.7828,413400.0
2010-07-21 14:25:00,10.32,10.33,10.31,10.31,201000.0,7.7828,7.7904,7.7753,7.7753,201000.0
2010-07-21 14:30:00,10.31,10.31,10.29,10.29,340600.0,7.7753,7.7753,7.7602,7.7602,340600.0
2010-07-21 14:35:00,10.29,10.31,10.29,10.31,237600.0,7.7602,7.7753,7.7602,7.7753,237600.0
2010-07-21 14:40:00,10.31,10.31,10.3,10.3,257400.0,7.7753,7.7753,7.7677,7.7677,257400.0
2010-07-21 14:45:00,10.3,10.31,10.3,10.3,307200.0,7.7677,7.7753,7.7677,7.7677,307200.0
2010-07-21 14:50:00,10.3,10.31,10.29,10.29,404200.0,7.7677,7.7753,7.7602,7.7602,404200.0
2010-07-21 14:55:00,10.29,10.29,10.26,10.26,282200.0,7.7602,7.7602,7.7376,7.7376,282200.0
2010-07-21 15:00:00,10.26,10.29,10.26,10.29,331200.0,7.7376,7.7602,7.7376,7.7602,331200.0
2010-07-21 15:05:00,10.29,10.31,10.28,10.31,379600.0,7.7602,7.7753,7.7526,7.7753,379600.0
2010-07-21 15:10:00,10.31,10.34,10.31,10.34,349200.0,7.7753,7.7979,7.7753,7.7979,349200.0
2010-07-21 15:15:00,10.34,10.36,10.33,10.33,482000.0,7.7979,7.813,7.7904,7.7904,482000.0
2010-07-21 15:20:00,10.32,10.34,10.31,10.33,334800.0,7.7828,7.7979,7.7753,7.7904,334800.0
2010-07-21 15:25:00,10.33,10.33,10.31,10.31,303600.0,7.7904,7.7904,7.7753,7.7753,303600.0
2010-07-21 15:30:00,10.31,10.35,10.31,10.31,919000.0,7.7753,7.8054,7.7753,7.7753,919000.0
2010-07-21 15:35:00,10.31,10.33,10.31,10.31,588200.0,7.7753,7.7904,7.7753,7.7753,588200.0
2010-07-21 15:40:00,10.31,10.31,10.29,10.29,518200.0,7.7753,7.7753,7.7602,7.7602,518200.0
2010-07-21 15:45:00,10.3,10.33,10.29,10.31,717200.0,7.7677,7.7904,7.7602,7.7753,717200.0
2010-07-21 15:50:00,10.31,10.33,10.3,10.31,785200.0,7.7753,7.7904,7.7677,7.7753,785200.0
2010-07-21 15:55:00,10.31,10.31,10.29,10.31,1055000.0,7.7753,7.7753,7.7602,7.7753,1055000.0
2010-07-22 09:30:00,10.28,10.36,10.18,10.36,498200.0,7.7526,7.813,7.6772,7.813,498200.0
2010-07-22 09:35:00,10.36,10.37,10.31,10.35,285600.0,7.813,7.8205,7.7753,7.8054,285600.0
2010-07-22 09:40:00,10.35,10.36,10.29,10.3,211200.0,7.8054,7.813,7.7602,7.7677,211200.0
2010-07-22 09:45:00,10.3,10.31,10.28,10.31,207600.0,7.7677,7.7753,7.7526,7.7753,207600.0
2010-07-22 09:50:00,10.31,10.35,10.31,10.35,204000.0,7.7753,7.8054,7.7753,7.8054,204000.0
2010-07-22 09:55:00,10.35,10.36,10.32,10.32,97000.0,7.8054,7.813,7.7828,7.7828,97000.0
2010-07-22 10:00:00,10.32,10.37,10.32,10.34,529200.0,7.7828,7.8205,7.7828,7.7979,529200.0
2010-07-22 10:05:00,10.34,10.35,10.32,10.33,265600.0,7.7979,7.8054,7.7828,7.7904,265600.0
2010-07-22 10:10:00,10.33,10.33,10.29,10.29,196200.0,7.7904,7.7904,7.7602,7.7602,196200.0
2010-07-22 10:15:00,10.29,10.3,10.28,10.29,216800.0,7.7602,7.7677,7.7526,7.7602,216800.0
2010-07-22 10:20:00,10.29,10.3,10.26,10.27,484800.0,7.7602,7.7677,7.7376,7.7451,484800.0
2010-07-22 10:25:00,10.27,10.3,10.26,10.26,307200.0,7.7451,7.7677,7.7376,7.7376,307200.0
2010-07-22 10:30:00,10.26,10.27,10.21,10.22,800600.0,7.7376,7.7451,7.6999,7.7074,800600.0
2010-07-22 10:35:00,10.22,10.24,10.2,10.24,612600.0,7.7074,7.7225,7.6923,7.7225,612600.0
2010-07-22 10:40:00,10.24,10.29,10.24,10.27,263200.0,7.7225,7.7602,7.7225,7.7451,263200.0
2010-07-22 10:45:00,10.27,10.27,10.23,10.24,270600.0,7.7451,7.7451,7.7149,7.7225,270600.0
2010-07-22 10:50:00,10.24,10.24,10.22,10.22,333400.0,7.7225,7.7225,7.7074,7.7074,333400.0
2010-07-22 10:55:00,10.22,10.24,10.21,10.24,193600.0,7.7074,7.7225,7.6999,7.7225,193600.0
2010-07-22 11:00:00,10.24,10.24,10.22,10.24,229800.0,7.7225,7.7225,7.7074,7.7225,229800.0
2010-07-22 11:05:00,10.24,10.24,10.22,10.22,140400.0,7.7225,7.7225,7.7074,7.7074,140400.0
2010-07-22 11:10:00,10.22,10.22,10.21,10.22,251600.0,7.7074,7.7074,7.6999,7.7074,251600.0
2010-07-22 11:15:00,10.22,10.22,10.19,10.19,591400.0,7.7074,7.7074,7.6848,7.6848,591400.0
2010-07-22 11:20:00,10.19,10.19,10.14,10.18,662000.0,7.6848,7.6848,7.6471,7.6772,662000.0
2010-07-22 11:25:00,10.18,10.2,10.18,10.18,743400.0,7.6772,7.6923,7.6772,7.6772,743400.0
2010-07-22 11:30:00,10.19,10.21,10.18,10.21,392200.0,7.6848,7.6999,7.6772,7.6999,392200.0
2010-07-22 11:35:00,10.21,10.21,10.19,10.2,137600.0,7.6999,7.6999,7.6848,7.6923,137600.0
2010-07-22 11:40:00,10.2,10.2,10.18,10.18,365000.0,7.6923,7.6923,7.6772,7.6772,365000.0
2010-07-22 11:45:00,10.18,10.18,10.13,10.14,425000.0,7.6772,7.6772,7.6395,7.6471,425000.0
2010-07-22 11:50:00,10.14,10.14,10.13,10.13,242400.0,7.6471,7.6471,7.6395,7.6395,242400.0
2010-07-22 11:55:00,10.13,10.13,10.12,10.13,498000.0,7.6395,7.6395,7.632,7.6395,498000.0
2010-07-22 12:00:00,10.13,10.15,10.13,10.14,416600.0,7.6395,7.6546,7.6395,7.6471,416600.0
2010-07-22 12:05:00,10.14,10.15,10.13,10.13,236200.0,7.6471,7.6546,7.6395,7.6395,236200.0
2010-07-22 12:10:00,10.13,10.13,10.1,10.12,470200.0,7.6395,7.6395,7.6169,7.632,470200.0
2010-07-22 12:15:00,10.12,10.13,10.12,10.12,269800.0,7.632,7.6395,7.632,7.632,269800.0
2010-07-22 12:20:00,10.12,10.13,10.11,10.12,514800.0,7.632,7.6395,7.6244,7.632,514800.0
2010-07-22 12:25:00,10.12,10.13,10.11,10.12,215400.0,7.632,7.6395,7.6244,7.632,215400.0
2010-07-22 12:30:00,10.12,10.12,10.11,10.12,461600.0,7.632,7.632,7.6244,7.632,461600.0
2010-07-22 12:35:00,10.12,10.13,10.12,10.13,446600.0,7.632,7.6395,7.632,7.6395,446600.0
2010-07-22 12:40:00,10.12,10.13,10.12,10.12,840600.0,7.632,7.6395,7.632,7.632,840600.0
2010-07-22 12:45:00,10.12,10.13,10.12,10.13,243800.0,7.632,7.6395,7.632,7.6395,243800.0
2010-07-22 12:50:00,10.13,10.13,10.12,10.12,197800.0,7.6395,7.6395,7.632,7.632,197800.0
2010-07-22 12:55:00,10.12,10.13,10.12,10.13,541600.0,7.632,7.6395,7.632,7.6395,541600.0
2010-07-22 13:00:00,10.13,10.13,10.12,10.12,97400.0,7.6395,7.6395,7.632,7.632,97400.0
2010-07-22 13:05:00,10.13,10.13,10.1,10.1,220600.0,7.6395,7.6395,7.6169,7.6169,220600.0
2010-07-22 13:10:00,10.1,10.13,10.09,10.11,1018200.0,7.6169,7.6395,7.6094,7.6244,1018200.0
2010-07-22 13:15:00,10.11,10.11,10.1,10.11,68800.0,7.6244,7.6244,7.6169,7.6244,68800.0
2010-07-22 13:20:00,10.11,10.11,10.1,10.11,63000.0,7.6244,7.6244,7.6169,7.6244,63000.0
2010-07-22 13:25:00,10.11,10.11,10.09,10.09,172200.0,7.6244,7.6244,7.6094,7.6094,172200.0
2010-07-22 13:30:00,10.09,10.12,10.09,10.12,354800.0,7.6094,7.632,7.6094,7.632,354800.0
2010-07-22 13:35:00,10.12,10.13,10.11,10.13,1228200.0,7.632,7.6395,7.6244,7.6395,1228200.0
2010-07-22 13:40:00,10.13,10.13,10.13,10.13,106400.0,7.6395,7.6395,7.6395,7.6395,106400.0
2010-07-22 13:45:00,10.13,10.15,10.13,10.14,250200.0,7.6395,7.6546,7.6395,7.6471,250200.0
2010-07-22 13:50:00,10.14,10.14,10.13,10.14,68000.0,7.6471,7.6471,7.6395,7.6471,68000.0
2010-07-22 13:55:00,10.13,10.18,10.13,10.18,881800.0,7.6395,7.6772,7.6395,7.6772,881800.0
2010-07-22 14:00:00,10.18,10.21,10.18,10.21,387200.0,7.6772,7.6999,7.6772,7.6999,387200.0
2010-07-22 14:05:00,10.21,10.24,10.2,10.22,761000.0,7.6999,7.7225,7.6923,7.7074,761000.0
2010-07-22 14:10:00,10.22,10.25,10.22,10.25,212600.0,7.7074,7.73,7.7074,7.73,212600.0
2010-07-22 14:15:00,10.25,10.26,10.24,10.24,152400.0,7.73,7.7376,7.7225,7.7225,152400.0
2010-07-22 14:20:00,10.24,10.24,10.22,10.22,309000.0,7.7225,7.7225,7.7074,7.7074,309000.0
2010-07-22 14:25:00,10.22,10.24,10.22,10.24,215600.0,7.7074,7.7225,7.7074,7.7225,215600.0
2010-07-22 14:30:00,10.24,10.24,10.21,10.21,326200.0,7.7225,7.7225,7.6999,7.6999,326200.0
2010-07-22 14:35:00,10.21,10.21,10.19,10.2,158400.0,7.6999,7.6999,7.6848,7.6923,158400.0
2010-07-22 14:40:00,10.2,10.2,10.2,10.2,54600.0,7.6923,7.6923,7.6923,7.6923,54600.0
2010-07-22 14:45:00,10.2,10.2,10.19,10.19,290200.0,7.6923,7.6923,7.6848,7.6848,290200.0
2010-07-22 14:50:00,10.19,10.21,10.19,10.21,315600.0,7.6848,7.6999,7.6848,7.6999,315600.0
2010-07-22 14:55:00,10.21,10.22,10.21,10.22,113000.0,7.6999,7.7074,7.6999,7.7074,113000.0
2010-07-22 15:00:00,10.22,10.22,10.2,10.2,169400.0,7.7074,7.7074,7.6923,7.6923,169400.0
2010-07-22 15:05:00,10.2,10.2,10.17,10.18,284800.0,7.6923,7.6923,7.6697,7.6772,284800.0
2010-07-22 15:10:00,10.19,10.21,10.18,10.21,714000.0,7.6848,7.6999,7.6772,7.6999,714000.0
2010-07-22 15:15:00,10.21,10.21,10.2,10.21,261800.0,7.6999,7.6999,7.6923,7.6999,261800.0
2010-07-22 15:20:00,10.21,10.21,10.21,10.21,127400.0,7.6999,7.6999,7.6999,7.6999,127400.0
2010-07-22 15:25:00,10.21,10.21,10.2,10.2,196400.0,7.6999,7.6999,7.6923,7.6923,196400.0
2010-07-22 15:30:00,10.2,10.21,10.2,10.21,393800.0,7.6923,7.6999,7.6923,7.6999,393800.0
2010-07-22 15:35:00,10.21,10.21,10.17,10.18,420800.0,7.6999,7.6999,7.6697,7.6772,420800.0
2010-07-22 15:40:00,10.18,10.2,10.18,10.2,322800.0,7.6772,7.6923,7.6772,7.6923,322800.0
2010-07-22 15:45:00,10.2,10.22,10.2,10.21,555200.0,7.6923,7.7074,7.6923,7.6999,555200.0
2010-07-22 15:50:00,10.21,10.22,10.19,10.19,481000.0,7.6999,7.7074,7.6848,7.6848,481000.0
2010-07-22 15:55:00,10.2,10.22,10.19,10.21,1076200.0,7.6923,7.7074,7.6848,7.6999,1076200.0
2010-07-23 09:30:00,10.15,10.24,10.15,10.23,235600.0,7.6546,7.7225,7.6546,7.7149,235600.0
2010-07-23 09:35:00,10.22,10.27,10.21,10.26,145600.0,7.7074,7.7451,7.6999,7.7376,145600.0
2010-07-23 09:40:00,10.26,10.28,10.24,10.28,116200.0,7.7376,7.7526,7.7225,7.7526,116200.0
2010-07-23 09:45:00,10.28,10.31,10.27,10.3,215000.0,7.7526,7.7753,7.7451,7.7677,215000.0
2010-07-23 09:50:00,10.3,10.31,10.28,10.31,210600.0,7.7677,7.7753,7.7526,7.7753,210600.0
2010-07-23 09:55:00,10.31,10.33,10.3,10.3,286800.0,7.7753,7.7904,7.7677,7.7677,286800.0
2010-07-23 10:00:00,10.3,10.33,10.29,10.33,168400.0,7.7677,7.7904,7.7602,7.7904,168400.0
2010-07-23 10:05:00,10.32,10.35,10.31,10.35,317200.0,7.7828,7.8054,7.7753,7.8054,317200.0
2010-07-23 10:10:00,10.35,10.36,10.34,10.35,352800.0,7.8054,7.813,7.7979,7.8054,352800.0
2010-07-23 10:15:00,10.35,10.36,10.35,10.36,247200.0,7.8054,7.813,7.8054,7.813,247200.0
2010-07-23 10:20:00,10.36,10.36,10.35,10.36,176600.0,7.813,7.813,7.8054,7.813,176600.0
2010-07-23 10:25:00,10.36,10.36,10.35,10.35,84000.0,7.813,7.813,7.8054,7.8054,84000.0
2010-07-23 10:30:00,10.35,10.36,10.35,10.36,144200.0,7.8054,7.813,7.8054,7.813,144200.0
2010-07-23 10:35:00,10.36,10.36,10.34,10.36,160800.0,7.813,7.813,7.7979,7.813,160800.0
2010-07-23 10:40:00,10.36,10.37,10.35,10.35,129800.0,7.813,7.8205,7.8054,7.8054,129800.0
2010-07-23 10:45:00,10.35,10.36,10.34,10.35,375800.0,7.8054,7.813,7.7979,7.8054,375800.0
2010-07-23 10:50:00,10.35,10.36,10.34,10.36,342200.0,7.8054,7.813,7.7979,7.813,342200.0
2010-07-23 10:55:00,10.36,10.36,10.35,10.35,105000.0,7.813,7.813,7.8054,7.8054,105000.0
2010-07-23 11:00:00,10.35,10.36,10.35,10.35,192400.0,7.8054,7.813,7.8054,7.8054,192400.0
2010-07-23 11:05:00,10.36,10.36,10.35,10.35,123600.0,7.813,7.813,7.8054,7.8054,123600.0
2010-07-23 11:10:00,10.35,10.35,10.33,10.34,119800.0,7.8054,7.8054,7.7904,7.7979,119800.0
2010-07-23 11:15:00,10.33,10.34,10.33,10.33,241600.0,7.7904,7.7979,7.7904,7.7904,241600.0
2010-07-23 11:20:00,10.33,10.34,10.33,10.33,161600.0,7.7904,7.7979,7.7904,7.7904,161600.0
2010-07-23 11:25:00,10.33,10.34,10.33,10.34,82400.0,7.7904,7.7979,7.7904,7.7979,82400.0
2010-07-23 11:30:00,10.34,10.36,10.33,10.36,113600.0,7.7979,7.813,7.7904,7.813,113600.0
2010-07-23 11:35:00,10.36,10.36,10.35,10.36,299200.0,7.813,7.813,7.8054,7.813,299200.0
2010-07-23 11:40:00,10.36,10.36,10.34,10.34,83400.0,7.813,7.813,7.7979,7.7979,83400.0
2010-07-23 11:45:00,10.35,10.36,10.34,10.36,134800.0,7.8054,7.813,7.7979,7.813,134800.0
2010-07-23 11:50:00,10.36,10.36,10.35,10.35,113600.0,7.813,7.813,7.8054,7.8054,113600.0
2010-07-23 11:55:00,10.35,10.36,10.35,10.36,166800.0,7.8054,7.813,7.8054,7.813,166800.0
2010-07-23 12:00:00,10.36,10.38,10.34,10.35,806400.0,7.813,7.8281,7.7979,7.8054,806400.0
2010-07-23 12:05:00,10.35,10.37,10.35,10.37,190000.0,7.8054,7.8205,7.8054,7.8205,190000.0
2010-07-23 12:10:00,10.37,10.37,10.34,10.37,188800.0,7.8205,7.8205,7.7979,7.8205,188800.0
2010-07-23 12:15:00,10.37,10.4,10.36,10.39,399400.0,7.8205,7.8431,7.813,7.8356,399400.0
2010-07-23 12:20:00,10.39,10.39,10.36,10.37,218800.0,7.8356,7.8356,7.813,7.8205,218800.0
2010-07-23 12:25:00,10.37,10.37,10.36,10.36,64600.0,7.8205,7.8205,7.813,7.813,64600.0
2010-07-23 12:30:00,10.36,10.38,10.35,10.38,111400.0,7.813,7.8281,7.8054,7.8281,111400.0
2010-07-23 12:35:00,10.38,10.38,10.38,10.38,179600.0,7.8281,7.8281,7.8281,7.8281,179600.0
2010-07-23 12:40:00,10.38,10.38,10.36,10.36,328800.0,7.8281,7.8281,7.813,7.813,328800.0
2010-07-23 12:45:00,10.36,10.36,10.34,10.35,203000.0,7.813,7.813,7.7979,7.8054,203000.0
2010-07-23 12:50:00,10.35,10.36,10.34,10.36,212800.0,7.8054,7.813,7.7979,7.813,212800.0
2010-07-23 12:55:00,10.36,10.36,10.35,10.36,58600.0,7.813,7.813,7.8054,7.813,58600.0
2010-07-23 13:00:00,10.36,10.36,10.35,10.36,115000.0,7.813,7.813,7.8054,7.813,115000.0
2010-07-23 13:05:00,10.36,10.36,10.31,10.33,409600.0,7.813,7.813,7.7753,7.7904,409600.0
2010-07-23 13:10:00,10.33,10.36,10.33,10.36,98400.0,7.7904,7.813,7.7904,7.813,98400.0
2010-07-23 13:15:00,10.35,10.37,10.35,10.36,63000.0,7.8054,7.8205,7.8054,7.813,63000.0
2010-07-23 13:20:00,10.36,10.36,10.35,10.36,47600.0,7.813,7.813,7.8054,7.813,47600.0
2010-07-23 13:25:00,10.37,10.38,10.36,10.37,159200.0,7.8205,7.8281,7.813,7.8205,159200.0
2010-07-23 13:30:00,10.37,10.38,10.37,10.38,319000.0,7.8205,7.8281,7.8205,7.8281,319000.0
2010-07-23 13:35:00,10.38,10.38,10.37,10.38,35000.0,7.8281,7.8281,7.8205,7.8281,35000.0
2010-07-23 13:40:00,10.38,10.38,10.37,10.38,280400.0,7.8281,7.8281,7.8205,7.8281,280400.0
2010-07-23 13:45:00,10.38,10.38,10.38,10.38,206200.0,7.8281,7.8281,7.8281,7.8281,206200.0
2010-07-23 13:50:00,10.38,10.38,10.37,10.38,98200.0,7.8281,7.8281,7.8205,7.8281,98200.0
2010-07-23 13:55:00,10.37,10.38,10.37,10.38,120200.0,7.8205,7.8281,7.8205,7.8281,120200.0
2010-07-23 14:00:00,10.38,10.39,10.38,10.39,169400.0,7.8281,7.8356,7.8281,7.8356,169400.0
2010-07-23 14:05:00,10.38,10.39,10.38,10.38,115600.0,7.8281,7.8356,7.8281,7.8281,115600.0
2010-07-23 14:10:00,10.38,10.38,10.37,10.38,123200.0,7.8281,7.8281,7.8205,7.8281,123200.0
2010-07-23 14:15:00,10.38,10.38,10.38,10.38,94000.0,7.8281,7.8281,7.8281,7.8281,94000.0
2010-07-23 14:20:00,10.38,10.38,10.38,10.38,280200.0,7.8281,7.8281,7.8281,7.8281,280200.0
2010-07-23 14:25:00,10.38,10.38,10.35,10.35,432600.0,7.8281,7.8281,7.8054,7.8054,432600.0
2010-07-23 14:30:00,10.36,10.37,10.35,10.37,187200.0,7.813,7.8205,7.8054,7.8205,187200.0
2010-07-23 14:35:00,10.37,10.38,10.35,10.35,1125200.0,7.8205,7.8281,7.8054,7.8054,1125200.0
2010-07-23 14:40:00,10.36,10.37,10.34,10.37,926400.0,7.813,7.8205,7.7979,7.8205,926400.0
2010-07-23 14:45:00,10.37,10.37,10.35,10.37,640400.0,7.8205,7.8205,7.8054,7.8205,640400.0
2010-07-23 14:50:00,10.37,10.38,10.36,10.38,180000.0,7.8205,7.8281,7.813,7.8281,180000.0
2010-07-23 14:55:00,10.38,10.38,10.36,10.36,121000.0,7.8281,7.8281,7.813,7.813,121000.0
2010-07-23 15:00:00,10.37,10.38,10.36,10.38,268400.0,7.8205,7.8281,7.813,7.8281,268400.0
2010-07-23 15:05:00,10.38,10.39,10.38,10.38,242200.0,7.8281,7.8356,7.8281,7.8281,242200.0
2010-07-23 15:10:00,10.38,10.4,10.37,10.37,315200.0,7.8281,7.8431,7.8205,7.8205,315200.0
2010-07-23 15:15:00,10.38,10.38,10.37,10.38,165200.0,7.8281,7.8281,7.8205,7.8281,165200.0
2010-07-23 15:20:00,10.38,10.38,10.38,10.38,61000.0,7.8281,7.8281,7.8281,7.8281,61000.0
2010-07-23 15:25:00,10.38,10.39,10.38,10.38,376600.0,7.8281,7.8356,7.8281,7.8281,376600.0
2010-07-23 15:30:00,10.38,10.39,10.38,10.39,173400.0,7.8281,7.8356,7.8281,7.8356,173400.0
2010-07-23 15:35:00,10.39,10.42,10.38,10.39,610400.0,7.8356,7.8582,7.8281,7.8356,610400.0
2010-07-23 15:40:00,10.39,10.4,10.38,10.4,402400.0,7.8356,7.8431,7.8281,7.8431,402400.0
2010-07-23 15:45:00,10.4,10.42,10.4,10.41,345000.0,7.8431,7.8582,7.8431,7.8507,345000.0
2010-07-23 15:50:00,10.41,10.42,10.4,10.4,715400.0,7.8507,7.8582,7.8431,7.8431,715400.0
2010-07-23 15:55:00,10.4,10.4,10.4,10.4,1276200.0,7.8431,7.8431,7.8431,7.8431,1276200.0
2010-07-26 09:30:00,10.39,10.51,10.39,10.5,280200.0,7.8356,7.9261,7.8356,7.9186,280200.0
2010-07-26 09:35:00,10.51,10.53,10.44,10.46,410800.0,7.9261,7.9412,7.8733,7.8884,410800.0
2010-07-26 09:40:00,10.46,10.46,10.42,10.44,162800.0,7.8884,7.8884,7.8582,7.8733,162800.0
2010-07-26 09:45:00,10.43,10.44,10.37,10.39,365400.0,7.8658,7.8733,7.8205,7.8356,365400.0
2010-07-26 09:50:00,10.39,10.4,10.36,10.37,327200.0,7.8356,7.8431,7.813,7.8205,327200.0
2010-07-26 09:55:00,10.37,10.38,10.36,10.38,306400.0,7.8205,7.8281,7.813,7.8281,306400.0
2010-07-26 10:00:00,10.38,10.44,10.38,10.43,334400.0,7.8281,7.8733,7.8281,7.8658,334400.0
2010-07-26 10:05:00,10.43,10.45,10.42,10.44,127000.0,7.8658,7.8809,7.8582,7.8733,127000.0
2010-07-26 10:10:00,10.44,10.45,10.44,10.45,122200.0,7.8733,7.8809,7.8733,7.8809,122200.0
2010-07-26 10:15:00,10.45,10.46,10.42,10.42,169600.0,7.8809,7.8884,7.8582,7.8582,169600.0
2010-07-26 10:20:00,10.42,10.45,10.41,10.44,125600.0,7.8582,7.8809,7.8507,7.8733,125600.0
2010-07-26 10:25:00,10.44,10.45,10.44,10.45,155400.0,7.8733,7.8809,7.8733,7.8809,155400.0
2010-07-26 10:30:00,10.45,10.45,10.41,10.43,75200.0,7.8809,7.8809,7.8507,7.8658,75200.0
2010-07-26 10:35:00,10.43,10.46,10.43,10.46,98200.0,7.8658,7.8884,7.8658,7.8884,98200.0
2010-07-26 10:40:00,10.46,10.47,10.46,10.47,57000.0,7.8884,7.8959,7.8884,7.8959,57000.0
2010-07-26 10:45:00,10.47,10.47,10.44,10.47,81400.0,7.8959,7.8959,7.8733,7.8959,81400.0
2010-07-26 10:50:00,10.47,10.47,10.45,10.47,74800.0,7.8959,7.8959,7.8809,7.8959,74800.0
2010-07-26 10:55:00,10.47,10.49,10.47,10.49,61800.0,7.8959,7.911,7.8959,7.911,61800.0
2010-07-26 11:00:00,10.49,10.49,10.47,10.47,142800.0,7.911,7.911,7.8959,7.8959,142800.0
2010-07-26 11:05:00,10.47,10.47,10.46,10.47,61200.0,7.8959,7.8959,7.8884,7.8959,61200.0
2010-07-26 11:10:00,10.47,10.49,10.47,10.48,125400.0,7.8959,7.911,7.8959,7.9035,125400.0
2010-07-26 11:15:00,10.47,10.49,10.47,10.47,264200.0,7.8959,7.911,7.8959,7.8959,264200.0
2010-07-26 11:20:00,10.47,10.49,10.47,10.47,187600.0,7.8959,7.911,7.8959,7.8959,187600.0
2010-07-26 11:25:00,10.47,10.47,10.46,10.46,170600.0,7.8959,7.8959,7.8884,7.8884,170600.0
2010-07-26 11:30:00,10.46,10.47,10.45,10.45,65800.0,7.8884,7.8959,7.8809,7.8809,65800.0
2010-07-26 11:35:00,10.45,10.46,10.45,10.45,59200.0,7.8809,7.8884,7.8809,7.8809,59200.0
2010-07-26 11:40:00,10.45,10.47,10.45,10.47,30400.0,7.8809,7.8959,7.8809,7.8959,30400.0
2010-07-26 11:45:00,10.46,10.48,10.46,10.48,222000.0,7.8884,7.9035,7.8884,7.9035,222000.0
2010-07-26 11:50:00,10.48,10.49,10.47,10.49,175600.0,7.9035,7.911,7.8959,7.911,175600.0
2010-07-26 11:55:00,10.49,10.49,10.47,10.49,86200.0,7.911,7.911,7.8959,7.911,86200.0
2010-07-26 12:00:00,10.49,10.49,10.47,10.47,122000.0,7.911,7.911,7.8959,7.8959,122000.0
2010-07-26 12:05:00,10.47,10.5,10.47,10.49,105400.0,7.8959,7.9186,7.8959,7.911,105400.0
2010-07-26 12:10:00,10.49,10.49,10.47,10.47,160000.0,7.911,7.911,7.8959,7.8959,160000.0
2010-07-26 12:15:00,10.47,10.47,10.46,10.47,160200.0,7.8959,7.8959,7.8884,7.8959,160200.0
2010-07-26 12:20:00,10.47,10.48,10.47,10.48,61200.0,7.8959,7.9035,7.8959,7.9035,61200.0
2010-07-26 12:25:00,10.48,10.49,10.47,10.49,122200.0,7.9035,7.911,7.8959,7.911,122200.0
2010-07-26 12:30:00,10.49,10.49,10.48,10.49,81000.0,7.911,7.911,7.9035,7.911,81000.0
2010-07-26 12:35:00,10.49,10.49,10.49,10.49,44400.0,7.911,7.911,7.911,7.911,44400.0
2010-07-26 12:40:00,10.49,10.49,10.49,10.49,72000.0,7.911,7.911,7.911,7.911,72000.0
2010-07-26 12:45:00,10.49,10.49,10.49,10.49,56000.0,7.911,7.911,7.911,7.911,56000.0
2010-07-26 12:50:00,10.49,10.5,10.49,10.5,61000.0,7.911,7.9186,7.911,7.9186,61000.0
2010-07-26 12:55:00,10.5,10.5,10.49,10.49,42000.0,7.9186,7.9186,7.911,7.911,42000.0
2010-07-26 13:00:00,10.5,10.5,10.49,10.49,159600.0,7.9186,7.9186,7.911,7.911,159600.0
2010-07-26 13:05:00,10.49,10.49,10.49,10.49,86000.0,7.911,7.911,7.911,7.911,86000.0
2010-07-26 13:10:00,10.49,10.5,10.49,10.5,168600.0,7.911,7.9186,7.911,7.9186,168600.0
2010-07-26 13:15:00,10.5,10.5,10.49,10.49,112400.0,7.9186,7.9186,7.911,7.911,112400.0
2010-07-26 13:20:00,10.49,10.49,10.49,10.49,41600.0,7.911,7.911,7.911,7.911,41600.0
2010-07-26 13:25:00,10.49,10.49,10.49,10.49,16400.0,7.911,7.911,7.911,7.911,16400.0
2010-07-26 13:30:00,10.49,10.5,10.49,10.5,135800.0,7.911,7.9186,7.911,7.9186,135800.0
2010-07-26 13:35:00,10.5,10.5,10.49,10.5,14400.0,7.9186,7.9186,7.911,7.9186,14400.0
2010-07-26 13:40:00,10.5,10.53,10.49,10.53,436200.0,7.9186,7.9412,7.911,7.9412,436200.0
2010-07-26 13:45:00,10.53,10.53,10.51,10.52,299400.0,7.9412,7.9412,7.9261,7.9336,299400.0
2010-07-26 13:50:00,10.52,10.52,10.5,10.51,131200.0,7.9336,7.9336,7.9186,7.9261,131200.0
2010-07-26 13:55:00,10.51,10.52,10.51,10.51,85600.0,7.9261,7.9336,7.9261,7.9261,85600.0
2010-07-26 14:00:00,10.52,10.52,10.51,10.52,49000.0,7.9336,7.9336,7.9261,7.9336,49000.0
2010-07-26 14:05:00,10.52,10.53,10.51,10.52,1039000.0,7.9336,7.9412,7.9261,7.9336,1039000.0
2010-07-26 14:10:00,10.52,10.53,10.52,10.53,109200.0,7.9336,7.9412,7.9336,7.9412,109200.0
2010-07-26 14:15:00,10.53,10.54,10.53,10.54,76400.0,7.9412,7.9487,7.9412,7.9487,76400.0
2010-07-26 14:20:00,10.54,10.55,10.53,10.54,133600.0,7.9487,7.9563,7.9412,7.9487,133600.0
2010-07-26 14:25:00,10.54,10.55,10.54,10.55,176200.0,7.9487,7.9563,7.9487,7.9563,176200.0
2010-07-26 14:30:00,10.55,10.55,10.54,10.54,106200.0,7.9563,7.9563,7.9487,7.9487,106200.0
2010-07-26 14:35:00,10.53,10.54,10.53,10.53,77800.0,7.9412,7.9487,7.9412,7.9412,77800.0
2010-07-26 14:40:00,10.53,10.55,10.52,10.52,218000.0,7.9412,7.9563,7.9336,7.9336,218000.0
2010-07-26 14:45:00,10.52,10.54,10.52,10.54,139200.0,7.9336,7.9487,7.9336,7.9487,139200.0
2010-07-26 14:50:00,10.54,10.54,10.53,10.53,85000.0,7.9487,7.9487,7.9412,7.9412,85000.0
2010-07-26 14:55:00,10.53,10.55,10.53,10.55,104600.0,7.9412,7.9563,7.9412,7.9563,104600.0
2010-07-26 15:00:00,10.54,10.55,10.54,10.54,114000.0,7.9487,7.9563,7.9487,7.9487,114000.0
2010-07-26 15:05:00,10.54,10.55,10.53,10.54,169000.0,7.9487,7.9563,7.9412,7.9487,169000.0
2010-07-26 15:10:00,10.54,10.56,10.54,10.56,167200.0,7.9487,7.9638,7.9487,7.9638,167200.0
2010-07-26 15:15:00,10.56,10.56,10.53,10.54,237800.0,7.9638,7.9638,7.9412,7.9487,237800.0
2010-07-26 15:20:00,10.54,10.54,10.53,10.54,133400.0,7.9487,7.9487,7.9412,7.9487,133400.0
2010-07-26 15:25:00,10.54,10.56,10.54,10.55,246000.0,7.9487,7.9638,7.9487,7.9563,246000.0
2010-07-26 15:30:00,10.56,10.56,10.53,10.54,156200.0,7.9638,7.9638,7.9412,7.9487,156200.0
2010-07-26 15:35:00,10.54,10.54,10.53,10.54,182600.0,7.9487,7.9487,7.9412,7.9487,182600.0
2010-07-26 15:40:00,10.54,10.55,10.54,10.55,234400.0,7.9487,7.9563,7.9487,7.9563,234400.0
2010-07-26 15:45:00,10.55,10.56,10.54,10.55,328600.0,7.9563,7.9638,7.9487,7.9563,328600.0
2010-07-26 15:50:00,10.55,10.57,10.55,10.56,951400.0,7.9563,7.9713,7.9563,7.9638,951400.0
2010-07-26 15:55:00,10.56,10.56,10.56,10.56,578600.0,7.9638,7.9638,7.9638,7.9638,578600.0
2010-07-27 09:30:00,10.59,10.62,10.53,10.61,274400.0,7.9864,8.0091,7.9412,8.0015,274400.0
2010-07-27 09:35:00,10.6,10.61,10.59,10.59,88600.0,7.994,8.0015,7.9864,7.9864,88600.0
2010-07-27 09:40:00,10.59,10.6,10.56,10.58,74800.0,7.9864,7.994,7.9638,7.9789,74800.0
2010-07-27 09:45:00,10.58,10.58,10.56,10.56,92600.0,7.9789,7.9789,7.9638,7.9638,92600.0
2010-07-27 09:50:00,10.56,10.58,10.55,10.55,204200.0,7.9638,7.9789,7.9563,7.9563,204200.0
2010-07-27 09:55:00,10.55,10.57,10.54,10.54,167000.0,7.9563,7.9713,7.9487,7.9487,167000.0
2010-07-27 10:00:00,10.54,10.61,10.53,10.55,241000.0,7.9487,8.0015,7.9412,7.9563,241000.0
2010-07-27 10:05:00,10.55,10.58,10.55,10.56,134000.0,7.9563,7.9789,7.9563,7.9638,134000.0
2010-07-27 10:10:00,10.56,10.58,10.56,10.56,107400.0,7.9638,7.9789,7.9638,7.9638,107400.0
2010-07-27 10:15:00,10.56,10.58,10.56,10.56,163000.0,7.9638,7.9789,7.9638,7.9638,163000.0
2010-07-27 10:20:00,10.56,10.59,10.56,10.59,117200.0,7.9638,7.9864,7.9638,7.9864,117200.0
2010-07-27 10:25:00,10.59,10.6,10.58,10.6,45400.0,7.9864,7.994,7.9789,7.994,45400.0
2010-07-27 10:30:00,10.6,10.61,10.59,10.6,59800.0,7.994,8.0015,7.9864,7.994,59800.0
2010-07-27 10:35:00,10.59,10.61,10.59,10.6,60000.0,7.9864,8.0015,7.9864,7.994,60000.0
2010-07-27 10:40:00,10.6,10.6,10.6,10.6,33000.0,7.994,7.994,7.994,7.994,33000.0
2010-07-27 10:45:00,10.6,10.62,10.6,10.61,83200.0,7.994,8.0091,7.994,8.0015,83200.0
2010-07-27 10:50:00,10.61,10.61,10.6,10.61,57400.0,8.0015,8.0015,7.994,8.0015,57400.0
2010-07-27 10:55:00,10.61,10.61,10.6,10.61,56800.0,8.0015,8.0015,7.994,8.0015,56800.0
2010-07-27 11:00:00,10.61,10.61,10.59,10.6,109200.0,8.0015,8.0015,7.9864,7.994,109200.0
2010-07-27 11:05:00,10.6,10.6,10.57,10.57,147800.0,7.994,7.994,7.9713,7.9713,147800.0
2010-07-27 11:10:00,10.58,10.58,10.54,10.56,605800.0,7.9789,7.9789,7.9487,7.9638,605800.0
2010-07-27 11:15:00,10.55,10.56,10.52,10.52,694400.0,7.9563,7.9638,7.9336,7.9336,694400.0
2010-07-27 11:20:00,10.52,10.54,10.5,10.54,117400.0,7.9336,7.9487,7.9186,7.9487,117400.0
2010-07-27 11:25:00,10.54,10.54,10.52,10.53,162400.0,7.9487,7.9487,7.9336,7.9412,162400.0
2010-07-27 11:30:00,10.53,10.54,10.53,10.53,42000.0,7.9412,7.9487,7.9412,7.9412,42000.0
2010-07-27 11:35:00,10.53,10.58,10.53,10.57,65000.0,7.9412,7.9789,7.9412,7.9713,65000.0
2010-07-27 11:40:00,10.58,10.59,10.58,10.58,58600.0,7.9789,7.9864,7.9789,7.9789,58600.0
2010-07-27 11:45:00,10.59,10.59,10.56,10.57,62800.0,7.9864,7.9864,7.9638,7.9713,62800.0
2010-07-27 11:50:00,10.58,10.59,10.57,10.59,69600.0,7.9789,7.9864,7.9713,7.9864,69600.0
2010-07-27 11:55:00,10.59,10.59,10.56,10.58,50800.0,7.9864,7.9864,7.9638,7.9789,50800.0
2010-07-27 12:00:00,10.57,10.59,10.57,10.58,49800.0,7.9713,7.9864,7.9713,7.9789,49800.0
2010-07-27 12:05:00,10.59,10.61,10.58,10.61,53400.0,7.9864,8.0015,7.9789,8.0015,53400.0
2010-07-27 12:10:00,10.62,10.62,10.61,10.62,50200.0,8.0091,8.0091,8.0015,8.0091,50200.0
2010-07-27 12:15:00,10.62,10.63,10.61,10.62,191400.0,8.0091,8.0166,8.0015,8.0091,191400.0
2010-07-27 12:20:00,10.62,10.63,10.61,10.61,52800.0,8.0091,8.0166,8.0015,8.0015,52800.0
2010-07-27 12:25:00,10.61,10.62,10.61,10.62,78200.0,8.0015,8.0091,8.0015,8.0091,78200.0
2010-07-27 12:30:00,10.61,10.62,10.6,10.62,197600.0,8.0015,8.0091,7.994,8.0091,197600.0
2010-07-27 12:35:00,10.62,10.62,10.61,10.61,20800.0,8.0091,8.0091,8.0015,8.0015,20800.0
2010-07-27 12:40:00,10.62,10.63,10.61,10.63,297600.0,8.0091,8.0166,8.0015,8.0166,297600.0
2010-07-27 12:45:00,10.63,10.64,10.63,10.63,56200.0,8.0166,8.0241,8.0166,8.0166,56200.0
2010-07-27 12:50:00,10.63,10.63,10.62,10.63,169400.0,8.0166,8.0166,8.0091,8.0166,169400.0
2010-07-27 12:55:00,10.63,10.63,10.62,10.62,192200.0,8.0166,8.0166,8.0091,8.0091,192200.0
2010-07-27 13:00:00,10.63,10.63,10.62,10.63,275600.0,8.0166,8.0166,8.0091,8.0166,275600.0
2010-07-27 13:05:00,10.63,10.64,10.62,10.64,167200.0,8.0166,8.0241,8.0091,8.0241,167200.0
2010-07-27 13:10:00,10.64,10.67,10.63,10.65,389800.0,8.0241,8.0468,8.0166,8.0317,389800.0
2010-07-27 13:15:00,10.65,10.66,10.63,10.66,314000.0,8.0317,8.0392,8.0166,8.0392,314000.0
2010-07-27 13:20:00,10.65,10.66,10.65,10.65,98000.0,8.0317,8.0392,8.0317,8.0317,98000.0
2010-07-27 13:25:00,10.65,10.65,10.65,10.65,193400.0,8.0317,8.0317,8.0317,8.0317,193400.0
2010-07-27 13:30:00,10.65,10.66,10.65,10.65,404200.0,8.0317,8.0392,8.0317,8.0317,404200.0
2010-07-27 13:35:00,10.65,10.67,10.65,10.65,111000.0,8.0317,8.0468,8.0317,8.0317,111000.0
2010-07-27 13:40:00,10.65,10.65,10.65,10.65,53600.0,8.0317,8.0317,8.0317,8.0317,53600.0
2010-07-27 13:45:00,10.65,10.68,10.65,10.68,151400.0,8.0317,8.0543,8.0317,8.0543,151400.0
2010-07-27 13:50:00,10.68,10.69,10.67,10.68,44000.0,8.0543,8.0618,8.0468,8.0543,44000.0
2010-07-27 13:55:00,10.68,10.69,10.67,10.69,106200.0,8.0543,8.0618,8.0468,8.0618,106200.0
2010-07-27 14:00:00,10.69,10.69,10.67,10.67,189400.0,8.0618,8.0618,8.0468,8.0468,189400.0
2010-07-27 14:05:00,10.67,10.67,10.65,10.65,250200.0,8.0468,8.0468,8.0317,8.0317,250200.0
2010-07-27 14:10:00,10.65,10.67,10.65,10.65,165800.0,8.0317,8.0468,8.0317,8.0317,165800.0
2010-07-27 14:15:00,10.65,10.68,10.65,10.67,141400.0,8.0317,8.0543,8.0317,8.0468,141400.0
2010-07-27 14:20:00,10.68,10.68,10.66,10.67,92000.0,8.0543,8.0543,8.0392,8.0468,92000.0
2010-07-27 14:25:00,10.67,10.67,10.65,10.65,32400.0,8.0468,8.0468,8.0317,8.0317,32400.0
2010-07-27 14:30:00,10.65,10.66,10.65,10.65,95600.0,8.0317,8.0392,8.0317,8.0317,95600.0
2010-07-27 14:35:00,10.65,10.65,10.65,10.65,114000.0,8.0317,8.0317,8.0317,8.0317,114000.0
2010-07-27 14:40:00,10.66,10.67,10.65,10.65,39800.0,8.0392,8.0468,8.0317,8.0317,39800.0
2010-07-27 14:45:00,10.65,10.66,10.65,10.65,121800.0,8.0317,8.0392,8.0317,8.0317,121800.0
2010-07-27 14:50:00,10.65,10.65,10.65,10.65,222000.0,8.0317,8.0317,8.0317,8.0317,222000.0
2010-07-27 14:55:00,10.65,10.65,10.65,10.65,22400.0,8.0317,8.0317,8.0317,8.0317,22400.0
2010-07-27 15:00:00,10.65,10.65,10.65,10.65,39200.0,8.0317,8.0317,8.0317,8.0317,39200.0
2010-07-27 15:05:00,10.65,10.67,10.65,10.66,119800.0,8.0317,8.0468,8.0317,8.0392,119800.0
2010-07-27 15:10:00,10.67,10.67,10.65,10.65,55000.0,8.0468,8.0468,8.0317,8.0317,55000.0
2010-07-27 15:15:00,10.65,10.67,10.65,10.66,156000.0,8.0317,8.0468,8.0317,8.0392,156000.0
2010-07-27 15:20:00,10.66,10.67,10.65,10.67,129000.0,8.0392,8.0468,8.0317,8.0468,129000.0
2010-07-27 15:25:00,10.67,10.69,10.66,10.67,156800.0,8.0468,8.0618,8.0392,8.0468,156800.0
2010-07-27 15:30:00,10.67,10.67,10.65,10.65,65400.0,8.0468,8.0468,8.0317,8.0317,65400.0
2010-07-27 15:35:00,10.65,10.65,10.63,10.65,262200.0,8.0317,8.0317,8.0166,8.0317,262200.0
2010-07-27 15:40:00,10.65,10.67,10.65,10.65,344400.0,8.0317,8.0468,8.0317,8.0317,344400.0
2010-07-27 15:45:00,10.66,10.67,10.65,10.65,225200.0,8.0392,8.0468,8.0317,8.0317,225200.0
2010-07-27 15:50:00,10.65,10.65,10.63,10.63,283000.0,8.0317,8.0317,8.0166,8.0166,283000.0
2010-07-27 15:55:00,10.63,10.65,10.63,10.64,824400.0,8.0166,8.0317,8.0166,8.0241,824400.0
2010-07-28 09:30:00,10.52,10.63,10.52,10.61,299800.0,7.9336,8.0166,7.9336,8.0015,299800.0
2010-07-28 09:35:00,10.61,10.65,10.61,10.63,154400.0,8.0015,8.0317,8.0015,8.0166,154400.0
2010-07-28 09:40:00,10.63,10.63,10.56,10.59,122000.0,8.0166,8.0166,7.9638,7.9864,122000.0
2010-07-28 09:45:00,10.59,10.6,10.56,10.57,85000.0,7.9864,7.994,7.9638,7.9713,85000.0
2010-07-28 09:50:00,10.57,10.6,10.56,10.58,111200.0,7.9713,7.994,7.9638,7.9789,111200.0
2010-07-28 09:55:00,10.58,10.61,10.58,10.6,84200.0,7.9789,8.0015,7.9789,7.994,84200.0
2010-07-28 10:00:00,10.6,10.6,10.58,10.58,59800.0,7.994,7.994,7.9789,7.9789,59800.0
2010-07-28 10:05:00,10.58,10.59,10.54,10.54,114000.0,7.9789,7.9864,7.9487,7.9487,114000.0
2010-07-28 10:10:00,10.55,10.57,10.55,10.57,55400.0,7.9563,7.9713,7.9563,7.9713,55400.0
2010-07-28 10:15:00,10.57,10.6,10.56,10.6,44400.0,7.9713,7.994,7.9638,7.994,44400.0
2010-07-28 10:20:00,10.6,10.6,10.58,10.6,61600.0,7.994,7.994,7.9789,7.994,61600.0
2010-07-28 10:25:00,10.6,10.6,10.59,10.59,29400.0,7.994,7.994,7.9864,7.9864,29400.0
2010-07-28 10:30:00,10.59,10.6,10.58,10.59,85000.0,7.9864,7.994,7.9789,7.9864,85000.0
2010-07-28 10:35:00,10.58,10.61,10.57,10.59,243600.0,7.9789,8.0015,7.9713,7.9864,243600.0
2010-07-28 10:40:00,10.59,10.62,10.59,10.61,82600.0,7.9864,8.0091,7.9864,8.0015,82600.0
2010-07-28 10:45:00,10.61,10.61,10.61,10.61,37400.0,8.0015,8.0015,8.0015,8.0015,37400.0
2010-07-28 10:50:00,10.61,10.61,10.58,10.58,54200.0,8.0015,8.0015,7.9789,7.9789,54200.0
2010-07-28 10:55:00,10.58,10.59,10.57,10.57,29800.0,7.9789,7.9864,7.9713,7.9713,29800.0
2010-07-28 11:00:00,10.57,10.58,10.56,10.56,36200.0,7.9713,7.9789,7.9638,7.9638,36200.0
2010-07-28 11:05:00,10.56,10.56,10.55,10.55,95800.0,7.9638,7.9638,7.9563,7.9563,95800.0
2010-07-28 11:10:00,10.55,10.56,10.55,10.56,166200.0,7.9563,7.9638,7.9563,7.9638,166200.0
2010-07-28 11:15:00,10.55,10.55,10.53,10.54,130000.0,7.9563,7.9563,7.9412,7.9487,130000.0
2010-07-28 11:20:00,10.53,10.54,10.53,10.53,125600.0,7.9412,7.9487,7.9412,7.9412,125600.0
2010-07-28 11:25:00,10.53,10.55,10.53,10.54,77200.0,7.9412,7.9563,7.9412,7.9487,77200.0
2010-07-28 11:30:00,10.54,10.54,10.52,10.53,81800.0,7.9487,7.9487,7.9336,7.9412,81800.0
2010-07-28 11:35:00,10.53,10.54,10.53,10.54,49400.0,7.9412,7.9487,7.9412,7.9487,49400.0
2010-07-28 11:40:00,10.53,10.54,10.52,10.52,86200.0,7.9412,7.9487,7.9336,7.9336,86200.0
2010-07-28 11:45:00,10.52,10.53,10.52,10.53,84000.0,7.9336,7.9412,7.9336,7.9412,84000.0
2010-07-28 11:50:00,10.52,10.53,10.52,10.53,32600.0,7.9336,7.9412,7.9336,7.9412,32600.0
2010-07-28 11:55:00,10.53,10.54,10.52,10.54,28200.0,7.9412,7.9487,7.9336,7.9487,28200.0
2010-07-28 12:00:00,10.54,10.54,10.54,10.54,21000.0,7.9487,7.9487,7.9487,7.9487,21000.0
2010-07-28 12:05:00,10.54,10.56,10.54,10.55,115200.0,7.9487,7.9638,7.9487,7.9563,115200.0
2010-07-28 12:10:00,10.55,10.56,10.54,10.54,51800.0,7.9563,7.9638,7.9487,7.9487,51800.0
2010-07-28 12:15:00,10.54,10.56,10.54,10.56,56800.0,7.9487,7.9638,7.9487,7.9638,56800.0
2010-07-28 12:20:00,10.56,10.57,10.55,10.55,39800.0,7.9638,7.9713,7.9563,7.9563,39800.0
2010-07-28 12:25:00,10.55,10.56,10.54,10.54,39600.0,7.9563,7.9638,7.9487,7.9487,39600.0
2010-07-28 12:30:00,10.54,10.56,10.54,10.56,44000.0,7.9487,7.9638,7.9487,7.9638,44000.0
2010-07-28 12:35:00,10.56,10.56,10.55,10.56,59800.0,7.9638,7.9638,7.9563,7.9638,59800.0
2010-07-28 12:40:00,10.56,10.56,10.56,10.56,37600.0,7.9638,7.9638,7.9638,7.9638,37600.0
2010-07-28 12:45:00,10.56,10.57,10.56,10.56,57400.0,7.9638,7.9713,7.9638,7.9638,57400.0
2010-07-28 12:50:00,10.56,10.56,10.55,10.55,50000.0,7.9638,7.9638,7.9563,7.9563,50000.0
2010-07-28 12:55:00,10.55,10.56,10.55,10.56,34800.0,7.9563,7.9638,7.9563,7.9638,34800.0
2010-07-28 13:00:00,10.56,10.57,10.56,10.56,38000.0,7.9638,7.9713,7.9638,7.9638,38000.0
2010-07-28 13:05:00,10.56,10.56,10.56,10.56,30400.0,7.9638,7.9638,7.9638,7.9638,30400.0
2010-07-28 13:10:00,10.56,10.57,10.56,10.56,79600.0,7.9638,7.9713,7.9638,7.9638,79600.0
2010-07-28 13:15:00,10.57,10.57,10.56,10.56,14800.0,7.9713,7.9713,7.9638,7.9638,14800.0
2010-07-28 13:20:00,10.56,10.56,10.54,10.54,94600.0,7.9638,7.9638,7.9487,7.9487,94600.0
2010-07-28 13:25:00,10.54,10.55,10.53,10.53,74800.0,7.9487,7.9563,7.9412,7.9412,74800.0
2010-07-28 13:30:00,10.53,10.54,10.52,10.54,71400.0,7.9412,7.9487,7.9336,7.9487,71400.0
2010-07-28 13:35:00,10.54,10.54,10.53,10.53,6600.0,7.9487,7.9487,7.9412,7.9412,6600.0
2010-07-28 13:40:00,10.54,10.54,10.53,10.54,36000.0,7.9487,7.9487,7.9412,7.9487,36000.0
2010-07-28 13:45:00,10.54,10.55,10.53,10.54,64600.0,7.9487,7.9563,7.9412,7.9487,64600.0
2010-07-28 13:50:00,10.54,10.55,10.54,10.54,27200.0,7.9487,7.9563,7.9487,7.9487,27200.0
2010-07-28 13:55:00,10.54,10.54,10.54,10.54,18600.0,7.9487,7.9487,7.9487,7.9487,18600.0
2010-07-28 14:00:00,10.54,10.54,10.53,10.54,78200.0,7.9487,7.9487,7.9412,7.9487,78200.0
2010-07-28 14:05:00,10.54,10.55,10.54,10.55,387000.0,7.9487,7.9563,7.9487,7.9563,387000.0
2010-07-28 14:10:00,10.55,10.56,10.55,10.55,50400.0,7.9563,7.9638,7.9563,7.9563,50400.0
2010-07-28 14:15:00,10.55,10.55,10.52,10.52,62800.0,7.9563,7.9563,7.9336,7.9336,62800.0
2010-07-28 14:20:00,10.52,10.53,10.51,10.52,39600.0,7.9336,7.9412,7.9261,7.9336,39600.0
2010-07-28 14:25:00,10.52,10.53,10.51,10.53,102600.0,7.9336,7.9412,7.9261,7.9412,102600.0
2010-07-28 14:30:00,10.53,10.54,10.53,10.53,68800.0,7.9412,7.9487,7.9412,7.9412,68800.0
2010-07-28 14:35:00,10.53,10.53,10.53,10.53,19800.0,7.9412,7.9412,7.9412,7.9412,19800.0
2010-07-28 14:40:00,10.53,10.54,10.53,10.53,97000.0,7.9412,7.9487,7.9412,7.9412,97000.0
2010-07-28 14:45:00,10.53,10.53,10.51,10.51,56000.0,7.9412,7.9412,7.9261,7.9261,56000.0
2010-07-28 14:50:00,10.51,10.53,10.51,10.53,41800.0,7.9261,7.9412,7.9261,7.9412,41800.0
2010-07-28 14:55:00,10.53,10.53,10.52,10.52,26200.0,7.9412,7.9412,7.9336,7.9336,26200.0
2010-07-28 15:00:00,10.52,10.53,10.49,10.49,123000.0,7.9336,7.9412,7.911,7.911,123000.0
2010-07-28 15:05:00,10.49,10.51,10.49,10.49,147000.0,7.911,7.9261,7.911,7.911,147000.0
2010-07-28 15:10:00,10.5,10.51,10.49,10.49,219800.0,7.9186,7.9261,7.911,7.911,219800.0
2010-07-28 15:15:00,10.49,10.49,10.47,10.47,125000.0,7.911,7.911,7.8959,7.8959,125000.0
2010-07-28 15:20:00,10.47,10.49,10.47,10.49,199200.0,7.8959,7.911,7.8959,7.911,199200.0
2010-07-28 15:25:00,10.49,10.51,10.49,10.51,121200.0,7.911,7.9261,7.911,7.9261,121200.0
2010-07-28 15:30:00,10.51,10.51,10.49,10.5,129400.0,7.9261,7.9261,7.911,7.9186,129400.0
2010-07-28 15:35:00,10.49,10.5,10.49,10.49,233000.0,7.911,7.9186,7.911,7.911,233000.0
2010-07-28 15:40:00,10.49,10.5,10.49,10.49,291800.0,7.911,7.9186,7.911,7.911,291800.0
2010-07-28 15:45:00,10.49,10.5,10.48,10.49,329600.0,7.911,7.9186,7.9035,7.911,329600.0
2010-07-28 15:50:00,10.49,10.49,10.49,10.49,356800.0,7.911,7.911,7.911,7.911,356800.0
2010-07-28 15:55:00,10.49,10.52,10.49,10.5,1399000.0,7.911,7.9336,7.911,7.9186,1399000.0
2010-07-29 09:30:00,10.53,10.62,10.49,10.6,166400.0,7.9412,8.0091,7.911,7.994,166400.0
2010-07-29 09:35:00,10.61,10.64,10.6,10.61,174600.0,8.0015,8.0241,7.994,8.0015,174600.0
2010-07-29 09:40:00,10.61,10.63,10.6,10.6,88400.0,8.0015,8.0166,7.994,7.994,88400.0
2010-07-29 09:45:00,10.61,10.61,10.58,10.59,84000.0,8.0015,8.0015,7.9789,7.9864,84000.0
2010-07-29 09:50:00,10.59,10.6,10.58,10.59,65800.0,7.9864,7.994,7.9789,7.9864,65800.0
2010-07-29 09:55:00,10.59,10.59,10.56,10.57,111400.0,7.9864,7.9864,7.9638,7.9713,111400.0
2010-07-29 10:00:00,10.57,10.62,10.56,10.62,214600.0,7.9713,8.0091,7.9638,8.0091,214600.0
2010-07-29 10:05:00,10.61,10.62,10.6,10.62,106600.0,8.0015,8.0091,7.994,8.0091,106600.0
2010-07-29 10:10:00,10.61,10.62,10.61,10.61,45800.0,8.0015,8.0091,8.0015,8.0015,45800.0
2010-07-29 10:15:00,10.61,10.62,10.6,10.61,182000.0,8.0015,8.0091,7.994,8.0015,182000.0
2010-07-29 10:20:00,10.61,10.61,10.6,10.6,113000.0,8.0015,8.0015,7.994,7.994,113000.0
2010-07-29 10:25:00,10.6,10.6,10.57,10.58,68600.0,7.994,7.994,7.9713,7.9789,68600.0
2010-07-29 10:30:00,10.58,10.59,10.56,10.59,180400.0,7.9789,7.9864,7.9638,7.9864,180400.0
2010-07-29 10:35:00,10.59,10.61,10.58,10.6,65800.0,7.9864,8.0015,7.9789,7.994,65800.0
2010-07-29 10:40:00,10.6,10.6,10.57,10.59,107800.0,7.994,7.994,7.9713,7.9864,107800.0
2010-07-29 10:45:00,10.59,10.6,10.59,10.6,60200.0,7.9864,7.994,7.9864,7.994,60200.0
2010-07-29 10:50:00,10.6,10.61,10.6,10.61,104800.0,7.994,8.0015,7.994,8.0015,104800.0
2010-07-29 10:55:00,10.61,10.62,10.6,10.61,124400.0,8.0015,8.0091,7.994,8.0015,124400.0
2010-07-29 11:00:00,10.6,10.62,10.6,10.61,92600.0,7.994,8.0091,7.994,8.0015,92600.0
2010-07-29 11:05:00,10.61,10.62,10.59,10.59,47800.0,8.0015,8.0091,7.9864,7.9864,47800.0
2010-07-29 11:10:00,10.59,10.59,10.56,10.57,71200.0,7.9864,7.9864,7.9638,7.9713,71200.0
2010-07-29 11:15:00,10.56,10.56,10.54,10.54,72800.0,7.9638,7.9638,7.9487,7.9487,72800.0
2010-07-29 11:20:00,10.54,10.54,10.52,10.53,185600.0,7.9487,7.9487,7.9336,7.9412,185600.0
2010-07-29 11:25:00,10.54,10.54,10.51,10.53,111000.0,7.9487,7.9487,7.9261,7.9412,111000.0
2010-07-29 11:30:00,10.53,10.53,10.5,10.52,129000.0,7.9412,7.9412,7.9186,7.9336,129000.0
2010-07-29 11:35:00,10.52,10.52,10.49,10.51,317400.0,7.9336,7.9336,7.911,7.9261,317400.0
2010-07-29 11:40:00,10.51,10.53,10.51,10.52,128800.0,7.9261,7.9412,7.9261,7.9336,128800.0
2010-07-29 11:45:00,10.52,10.54,10.52,10.53,258200.0,7.9336,7.9487,7.9336,7.9412,258200.0
2010-07-29 11:50:00,10.54,10.54,10.51,10.51,152400.0,7.9487,7.9487,7.9261,7.9261,152400.0
2010-07-29 11:55:00,10.51,10.52,10.49,10.51,71800.0,7.9261,7.9336,7.911,7.9261,71800.0
2010-07-29 12:00:00,10.51,10.52,10.49,10.52,190600.0,7.9261,7.9336,7.911,7.9336,190600.0
2010-07-29 12:05:00,10.52,10.52,10.5,10.52,84000.0,7.9336,7.9336,7.9186,7.9336,84000.0
2010-07-29 12:10:00,10.52,10.53,10.51,10.53,63200.0,7.9336,7.9412,7.9261,7.9412,63200.0
2010-07-29 12:15:00,10.53,10.54,10.52,10.53,77600.0,7.9412,7.9487,7.9336,7.9412,77600.0
2010-07-29 12:20:00,10.53,10.53,10.52,10.53,41600.0,7.9412,7.9412,7.9336,7.9412,41600.0
2010-07-29 12:25:00,10.53,10.54,10.53,10.54,28200.0,7.9412,7.9487,7.9412,7.9487,28200.0
2010-07-29 12:30:00,10.54,10.54,10.52,10.53,45400.0,7.9487,7.9487,7.9336,7.9412,45400.0
2010-07-29 12:35:00,10.53,10.55,10.53,10.54,165000.0,7.9412,7.9563,7.9412,7.9487,165000.0
2010-07-29 12:40:00,10.54,10.55,10.54,10.55,134400.0,7.9487,7.9563,7.9487,7.9563,134400.0
2010-07-29 12:45:00,10.54,10.55,10.54,10.54,44800.0,7.9487,7.9563,7.9487,7.9487,44800.0
2010-07-29 12:50:00,10.54,10.57,10.54,10.56,164800.0,7.9487,7.9713,7.9487,7.9638,164800.0
2010-07-29 12:55:00,10.56,10.56,10.55,10.56,43400.0,7.9638,7.9638,7.9563,7.9638,43400.0
2010-07-29 13:00:00,10.56,10.56,10.54,10.56,72000.0,7.9638,7.9638,7.9487,7.9638,72000.0
2010-07-29 13:05:00,10.56,10.57,10.56,10.56,53600.0,7.9638,7.9713,7.9638,7.9638,53600.0
2010-07-29 13:10:00,10.56,10.58,10.56,10.58,527400.0,7.9638,7.9789,7.9638,7.9789,527400.0
2010-07-29 13:15:00,10.57,10.58,10.57,10.57,55800.0,7.9713,7.9789,7.9713,7.9713,55800.0
2010-07-29 13:20:00,10.57,10.58,10.55,10.55,94200.0,7.9713,7.9789,7.9563,7.9563,94200.0
2010-07-29 13:25:00,10.55,10.58,10.55,10.58,38800.0,7.9563,7.9789,7.9563,7.9789,38800.0
2010-07-29 13:30:00,10.58,10.58,10.57,10.57,33400.0,7.9789,7.9789,7.9713,7.9713,33400.0
2010-07-29 13:35:00,10.57,10.58,10.56,10.58,35000.0,7.9713,7.9789,7.9638,7.9789,35000.0
2010-07-29 13:40:00,10.58,10.61,10.58,10.61,111600.0,7.9789,8.0015,7.9789,8.0015,111600.0
2010-07-29 13:45:00,10.61,10.61,10.6,10.6,65400.0,8.0015,8.0015,7.994,7.994,65400.0
2010-07-29 13:50:00,10.61,10.61,10.58,10.58,149200.0,8.0015,8.0015,7.9789,7.9789,149200.0
2010-07-29 13:55:00,10.58,10.58,10.56,10.56,44600.0,7.9789,7.9789,7.9638,7.9638,44600.0
2010-07-29 14:00:00,10.56,10.56,10.55,10.55,159400.0,7.9638,7.9638,7.9563,7.9563,159400.0
2010-07-29 14:05:00,10.55,10.56,10.54,10.55,158600.0,7.9563,7.9638,7.9487,7.9563,158600.0
2010-07-29 14:10:00,10.55,10.56,10.55,10.56,89400.0,7.9563,7.9638,7.9563,7.9638,89400.0
2010-07-29 14:15:00,10.56,10.56,10.55,10.56,49400.0,7.9638,7.9638,7.9563,7.9638,49400.0
2010-07-29 14:20:00,10.56,10.57,10.55,10.56,443400.0,7.9638,7.9713,7.9563,7.9638,443400.0
2010-07-29 14:25:00,10.56,10.57,10.55,10.55,237000.0,7.9638,7.9713,7.9563,7.9563,237000.0
2010-07-29 14:30:00,10.55,10.56,10.54,10.55,207600.0,7.9563,7.9638,7.9487,7.9563,207600.0
2010-07-29 14:35:00,10.55,10.58,10.55,10.57,84000.0,7.9563,7.9789,7.9563,7.9713,84000.0
2010-07-29 14:40:00,10.57,10.59,10.56,10.58,171800.0,7.9713,7.9864,7.9638,7.9789,171800.0
2010-07-29 14:45:00,10.58,10.6,10.58,10.6,89200.0,7.9789,7.994,7.9789,7.994,89200.0
2010-07-29 14:50:00,10.6,10.62,10.6,10.61,105600.0,7.994,8.0091,7.994,8.0015,105600.0
2010-07-29 14:55:00,10.61,10.62,10.6,10.62,157200.0,8.0015,8.0091,7.994,8.0091,157200.0
2010-07-29 15:00:00,10.62,10.62,10.6,10.6,221400.0,8.0091,8.0091,7.994,7.994,221400.0
2010-07-29 15:05:00,10.61,10.62,10.6,10.6,171000.0,8.0015,8.0091,7.994,7.994,171000.0
2010-07-29 15:10:00,10.6,10.62,10.6,10.62,131000.0,7.994,8.0091,7.994,8.0091,131000.0
2010-07-29 15:15:00,10.62,10.63,10.61,10.62,126200.0,8.0091,8.0166,8.0015,8.0091,126200.0
2010-07-29 15:20:00,10.62,10.63,10.62,10.63,153000.0,8.0091,8.0166,8.0091,8.0166,153000.0
2010-07-29 15:25:00,10.63,10.63,10.61,10.62,162000.0,8.0166,8.0166,8.0015,8.0091,162000.0
2010-07-29 15:30:00,10.61,10.62,10.6,10.6,252800.0,8.0015,8.0091,7.994,7.994,252800.0
2010-07-29 15:35:00,10.6,10.61,10.59,10.59,716400.0,7.994,8.0015,7.9864,7.9864,716400.0
2010-07-29 15:40:00,10.6,10.6,10.57,10.59,331800.0,7.994,7.994,7.9713,7.9864,331800.0
2010-07-29 15:45:00,10.59,10.59,10.56,10.58,619000.0,7.9864,7.9864,7.9638,7.9789,619000.0
2010-07-29 15:50:00,10.58,10.58,10.58,10.58,208600.0,7.9789,7.9789,7.9789,7.9789,208600.0
2010-07-29 15:55:00,10.58,10.6,10.57,10.57,514000.0,7.9789,7.994,7.9713,7.9713,514000.0
2010-07-30 09:30:00,10.5,10.56,10.5,10.54,93600.0,7.9186,7.9638,7.9186,7.9487,93600.0
2010-07-30 09:35:00,10.54,10.56,10.53,10.54,124000.0,7.9487,7.9638,7.9412,7.9487,124000.0
2010-07-30 09:40:00,10.55,10.59,10.54,10.56,126000.0,7.9563,7.9864,7.9487,7.9638,126000.0
2010-07-30 09:45:00,10.56,10.61,10.56,10.59,328400.0,7.9638,8.0015,7.9638,7.9864,328400.0
2010-07-30 09:50:00,10.59,10.63,10.56,10.58,248600.0,7.9864,8.0166,7.9638,7.9789,248600.0
2010-07-30 09:55:00,10.58,10.63,10.58,10.61,245800.0,7.9789,8.0166,7.9789,8.0015,245800.0
2010-07-30 10:00:00,10.61,10.62,10.59,10.59,146200.0,8.0015,8.0091,7.9864,7.9864,146200.0
2010-07-30 10:05:00,10.59,10.6,10.58,10.59,86800.0,7.9864,7.994,7.9789,7.9864,86800.0
2010-07-30 10:10:00,10.59,10.59,10.56,10.58,96400.0,7.9864,7.9864,7.9638,7.9789,96400.0
2010-07-30 10:15:00,10.58,10.59,10.55,10.55,88600.0,7.9789,7.9864,7.9563,7.9563,88600.0
2010-07-30 10:20:00,10.55,10.58,10.55,10.58,151000.0,7.9563,7.9789,7.9563,7.9789,151000.0
2010-07-30 10:25:00,10.58,10.59,10.57,10.58,155800.0,7.9789,7.9864,7.9713,7.9789,155800.0
2010-07-30 10:30:00,10.58,10.61,10.58,10.6,109800.0,7.9789,8.0015,7.9789,7.994,109800.0
2010-07-30 10:35:00,10.61,10.61,10.59,10.6,132200.0,8.0015,8.0015,7.9864,7.994,132200.0
2010-07-30 10:40:00,10.6,10.62,10.59,10.61,93400.0,7.994,8.0091,7.9864,8.0015,93400.0
2010-07-30 10:45:00,10.61,10.62,10.6,10.6,53200.0,8.0015,8.0091,7.994,7.994,53200.0
2010-07-30 10:50:00,10.6,10.62,10.59,10.59,143400.0,7.994,8.0091,7.9864,7.9864,143400.0
2010-07-30 10:55:00,10.59,10.62,10.59,10.62,75600.0,7.9864,8.0091,7.9864,8.0091,75600.0
2010-07-30 11:00:00,10.62,10.63,10.6,10.63,78400.0,8.0091,8.0166,7.994,8.0166,78400.0
2010-07-30 11:05:00,10.63,10.63,10.61,10.61,36600.0,8.0166,8.0166,8.0015,8.0015,36600.0
2010-07-30 11:10:00,10.61,10.62,10.6,10.6,21600.0,8.0015,8.0091,7.994,7.994,21600.0
2010-07-30 11:15:00,10.6,10.6,10.58,10.58,40800.0,7.994,7.994,7.9789,7.9789,40800.0
2010-07-30 11:20:00,10.58,10.59,10.56,10.58,85400.0,7.9789,7.9864,7.9638,7.9789,85400.0
2010-07-30 11:25:00,10.58,10.58,10.57,10.58,120200.0,7.9789,7.9789,7.9713,7.9789,120200.0
2010-07-30 11:30:00,10.58,10.59,10.58,10.58,121400.0,7.9789,7.9864,7.9789,7.9789,121400.0
2010-07-30 11:35:00,10.58,10.59,10.56,10.57,89400.0,7.9789,7.9864,7.9638,7.9713,89400.0
2010-07-30 11:40:00,10.57,10.58,10.56,10.58,56400.0,7.9713,7.9789,7.9638,7.9789,56400.0
2010-07-30 11:45:00,10.58,10.59,10.57,10.58,45400.0,7.9789,7.9864,7.9713,7.9789,45400.0
2010-07-30 11:50:00,10.58,10.6,10.57,10.59,60000.0,7.9789,7.994,7.9713,7.9864,60000.0
2010-07-30 11:55:00,10.59,10.61,10.58,10.61,175400.0,7.9864,8.0015,7.9789,8.0015,175400.0
2010-07-30 12:00:00,10.61,10.62,10.61,10.61,36400.0,8.0015,8.0091,8.0015,8.0015,36400.0
2010-07-30 12:05:00,10.6,10.61,10.6,10.61,37200.0,7.994,8.0015,7.994,8.0015,37200.0
2010-07-30 12:10:00,10.61,10.61,10.58,10.59,40400.0,8.0015,8.0015,7.9789,7.9864,40400.0
2010-07-30 12:15:00,10.59,10.6,10.59,10.59,51600.0,7.9864,7.994,7.9864,7.9864,51600.0
2010-07-30 12:20:00,10.59,10.59,10.58,10.58,25000.0,7.9864,7.9864,7.9789,7.9789,25000.0
2010-07-30 12:25:00,10.59,10.59,10.58,10.59,18400.0,7.9864,7.9864,7.9789,7.9864,18400.0
2010-07-30 12:30:00,10.59,10.59,10.56,10.58,31800.0,7.9864,7.9864,7.9638,7.9789,31800.0
2010-07-30 12:35:00,10.58,10.59,10.58,10.58,71400.0,7.9789,7.9864,7.9789,7.9789,71400.0
2010-07-30 12:40:00,10.58,10.6,10.58,10.59,56200.0,7.9789,7.994,7.9789,7.9864,56200.0
2010-07-30 12:45:00,10.59,10.6,10.58,10.59,69600.0,7.9864,7.994,7.9789,7.9864,69600.0
2010-07-30 12:50:00,10.59,10.59,10.58,10.58,59600.0,7.9864,7.9864,7.9789,7.9789,59600.0
2010-07-30 12:55:00,10.59,10.6,10.59,10.59,53000.0,7.9864,7.994,7.9864,7.9864,53000.0
2010-07-30 13:00:00,10.6,10.6,10.59,10.59,111200.0,7.994,7.994,7.9864,7.9864,111200.0
2010-07-30 13:05:00,10.59,10.6,10.59,10.59,51600.0,7.9864,7.994,7.9864,7.9864,51600.0
2010-07-30 13:10:00,10.59,10.59,10.58,10.59,101000.0,7.9864,7.9864,7.9789,7.9864,101000.0
2010-07-30 13:15:00,10.59,10.6,10.57,10.59,103600.0,7.9864,7.994,7.9713,7.9864,103600.0
2010-07-30 13:20:00,10.59,10.59,10.57,10.58,85400.0,7.9864,7.9864,7.9713,7.9789,85400.0
2010-07-30 13:25:00,10.58,10.59,10.58,10.58,80000.0,7.9789,7.9864,7.9789,7.9789,80000.0
2010-07-30 13:30:00,10.58,10.59,10.58,10.58,72800.0,7.9789,7.9864,7.9789,7.9789,72800.0
2010-07-30 13:35:00,10.58,10.58,10.57,10.58,64000.0,7.9789,7.9789,7.9713,7.9789,64000.0
2010-07-30 13:40:00,10.58,10.58,10.58,10.58,26000.0,7.9789,7.9789,7.9789,7.9789,26000.0
2010-07-30 13:45:00,10.58,10.58,10.58,10.58,11600.0,7.9789,7.9789,7.9789,7.9789,11600.0
2010-07-30 13:50:00,10.58,10.58,10.58,10.58,16600.0,7.9789,7.9789,7.9789,7.9789,16600.0
2010-07-30 13:55:00,10.58,10.58,10.55,10.55,99200.0,7.9789,7.9789,7.9563,7.9563,99200.0
2010-07-30 14:00:00,10.55,10.56,10.55,10.55,95800.0,7.9563,7.9638,7.9563,7.9563,95800.0
2010-07-30 14:05:00,10.56,10.56,10.55,10.55,27200.0,7.9638,7.9638,7.9563,7.9563,27200.0
2010-07-30 14:10:00,10.56,10.58,10.56,10.57,52200.0,7.9638,7.9789,7.9638,7.9713,52200.0
2010-07-30 14:15:00,10.58,10.59,10.57,10.58,47400.0,7.9789,7.9864,7.9713,7.9789,47400.0
2010-07-30 14:20:00,10.58,10.59,10.58,10.58,69800.0,7.9789,7.9864,7.9789,7.9789,69800.0
2010-07-30 14:25:00,10.58,10.59,10.57,10.58,63200.0,7.9789,7.9864,7.9713,7.9789,63200.0
2010-07-30 14:30:00,10.58,10.58,10.57,10.57,27400.0,7.9789,7.9789,7.9713,7.9713,27400.0
2010-07-30 14:35:00,10.57,10.58,10.56,10.57,39200.0,7.9713,7.9789,7.9638,7.9713,39200.0
2010-07-30 14:40:00,10.56,10.59,10.56,10.59,66000.0,7.9638,7.9864,7.9638,7.9864,66000.0
2010-07-30 14:45:00,10.58,10.59,10.57,10.58,33000.0,7.9789,7.9864,7.9713,7.9789,33000.0
2010-07-30 14:50:00,10.57,10.58,10.56,10.56,38400.0,7.9713,7.9789,7.9638,7.9638,38400.0
2010-07-30 14:55:00,10.56,10.57,10.55,10.55,23800.0,7.9638,7.9713,7.9563,7.9563,23800.0
2010-07-30 15:00:00,10.55,10.56,10.55,10.56,70600.0,7.9563,7.9638,7.9563,7.9638,70600.0
2010-07-30 15:05:00,10.56,10.56,10.56,10.56,71800.0,7.9638,7.9638,7.9638,7.9638,71800.0
2010-07-30 15:10:00,10.56,10.59,10.56,10.58,72800.0,7.9638,7.9864,7.9638,7.9789,72800.0
2010-07-30 15:15:00,10.59,10.6,10.59,10.59,60400.0,7.9864,7.994,7.9864,7.9864,60400.0
2010-07-30 15:20:00,10.6,10.62,10.59,10.62,84600.0,7.994,8.0091,7.9864,8.0091,84600.0
2010-07-30 15:25:00,10.63,10.63,10.62,10.62,162400.0,8.0166,8.0166,8.0091,8.0091,162400.0
2010-07-30 15:30:00,10.63,10.63,10.62,10.62,118800.0,8.0166,8.0166,8.0091,8.0091,118800.0
2010-07-30 15:35:00,10.63,10.63,10.62,10.63,135800.0,8.0166,8.0166,8.0091,8.0166,135800.0
2010-07-30 15:40:00,10.63,10.63,10.62,10.63,107000.0,8.0166,8.0166,8.0091,8.0166,107000.0
2010-07-30 15:45:00,10.63,10.63,10.61,10.62,368200.0,8.0166,8.0166,8.0015,8.0091,368200.0
2010-07-30 15:50:00,10.61,10.62,10.61,10.61,179400.0,8.0015,8.0091,8.0015,8.0015,179400.0
2010-07-30 15:55:00,10.61,10.62,10.59,10.59,425800.0,8.0015,8.0091,7.9864,7.9864,425800.0
2010-08-02 09:30:00,10.69,10.72,10.65,10.69,1295800.0,8.0618,8.0845,8.0317,8.0618,1295800.0
2010-08-02 09:35:00,10.68,10.71,10.67,10.69,327000.0,8.0543,8.0769,8.0468,8.0618,327000.0
2010-08-02 09:40:00,10.69,10.7,10.68,10.7,140000.0,8.0618,8.0694,8.0543,8.0694,140000.0
2010-08-02 09:45:00,10.7,10.71,10.67,10.69,223200.0,8.0694,8.0769,8.0468,8.0618,223200.0
2010-08-02 09:50:00,10.69,10.7,10.69,10.7,81200.0,8.0618,8.0694,8.0618,8.0694,81200.0
2010-08-02 09:55:00,10.7,10.7,10.68,10.68,226600.0,8.0694,8.0694,8.0543,8.0543,226600.0
2010-08-02 10:00:00,10.68,10.72,10.66,10.66,534800.0,8.0543,8.0845,8.0392,8.0392,534800.0
2010-08-02 10:05:00,10.67,10.69,10.66,10.67,135600.0,8.0468,8.0618,8.0392,8.0468,135600.0
2010-08-02 10:10:00,10.67,10.69,10.67,10.69,101200.0,8.0468,8.0618,8.0468,8.0618,101200.0
2010-08-02 10:15:00,10.69,10.7,10.69,10.7,88000.0,8.0618,8.0694,8.0618,8.0694,88000.0
2010-08-02 10:20:00,10.7,10.71,10.7,10.7,151000.0,8.0694,8.0769,8.0694,8.0694,151000.0
2010-08-02 10:25:00,10.7,10.71,10.7,10.71,195400.0,8.0694,8.0769,8.0694,8.0769,195400.0
2010-08-02 10:30:00,10.71,10.72,10.71,10.71,154200.0,8.0769,8.0845,8.0769,8.0769,154200.0
2010-08-02 10:35:00,10.71,10.72,10.7,10.71,194400.0,8.0769,8.0845,8.0694,8.0769,194400.0
2010-08-02 10:40:00,10.7,10.71,10.68,10.69,104600.0,8.0694,8.0769,8.0543,8.0618,104600.0
2010-08-02 10:45:00,10.69,10.71,10.68,10.7,155200.0,8.0618,8.0769,8.0543,8.0694,155200.0
2010-08-02 10:50:00,10.7,10.73,10.7,10.73,89400.0,8.0694,8.092,8.0694,8.092,89400.0
2010-08-02 10:55:00,10.72,10.74,10.72,10.73,179200.0,8.0845,8.0996,8.0845,8.092,179200.0
2010-08-02 11:00:00,10.74,10.74,10.72,10.74,234000.0,8.0996,8.0996,8.0845,8.0996,234000.0
2010-08-02 11:05:00,10.74,10.75,10.74,10.74,117000.0,8.0996,8.1071,8.0996,8.0996,117000.0
2010-08-02 11:10:00,10.74,10.75,10.74,10.74,99000.0,8.0996,8.1071,8.0996,8.0996,99000.0
2010-08-02 11:15:00,10.74,10.75,10.74,10.74,138000.0,8.0996,8.1071,8.0996,8.0996,138000.0
2010-08-02 11:20:00,10.74,10.74,10.74,10.74,63600.0,8.0996,8.0996,8.0996,8.0996,63600.0
2010-08-02 11:25:00,10.74,10.75,10.74,10.74,181400.0,8.0996,8.1071,8.0996,8.0996,181400.0
2010-08-02 11:30:00,10.75,10.77,10.74,10.74,448600.0,8.1071,8.1222,8.0996,8.0996,448600.0
2010-08-02 11:35:00,10.74,10.76,10.73,10.74,347800.0,8.0996,8.1146,8.092,8.0996,347800.0
2010-08-02 11:40:00,10.75,10.75,10.74,10.75,31400.0,8.1071,8.1071,8.0996,8.1071,31400.0
2010-08-02 11:45:00,10.75,10.76,10.72,10.73,242800.0,8.1071,8.1146,8.0845,8.092,242800.0
2010-08-02 11:50:00,10.74,10.77,10.73,10.76,340000.0,8.0996,8.1222,8.092,8.1146,340000.0
2010-08-02 11:55:00,10.76,10.77,10.74,10.77,307600.0,8.1146,8.1222,8.0996,8.1222,307600.0
2010-08-02 12:00:00,10.77,10.77,10.74,10.76,191600.0,8.1222,8.1222,8.0996,8.1146,191600.0
2010-08-02 12:05:00,10.76,10.76,10.75,10.75,24200.0,8.1146,8.1146,8.1071,8.1071,24200.0
2010-08-02 12:10:00,10.76,10.77,10.75,10.76,64400.0,8.1146,8.1222,8.1071,8.1146,64400.0
2010-08-02 12:15:00,10.76,10.77,10.75,10.75,133400.0,8.1146,8.1222,8.1071,8.1071,133400.0
2010-08-02 12:20:00,10.75,10.75,10.74,10.74,88600.0,8.1071,8.1071,8.0996,8.0996,88600.0
2010-08-02 12:25:00,10.74,10.74,10.72,10.73,66000.0,8.0996,8.0996,8.0845,8.092,66000.0
2010-08-02 12:30:00,10.73,10.74,10.72,10.74,95000.0,8.092,8.0996,8.0845,8.0996,95000.0
2010-08-02 12:35:00,10.74,10.75,10.71,10.72,235600.0,8.0996,8.1071,8.0769,8.0845,235600.0
2010-08-02 12:40:00,10.72,10.76,10.72,10.76,96600.0,8.0845,8.1146,8.0845,8.1146,96600.0
2010-08-02 12:45:00,10.76,10.76,10.73,10.74,210000.0,8.1146,8.1146,8.092,8.0996,210000.0
2010-08-02 12:50:00,10.74,10.76,10.73,10.74,263400.0,8.0996,8.1146,8.092,8.0996,263400.0
2010-08-02 12:55:00,10.74,10.78,10.74,10.78,152200.0,8.0996,8.1297,8.0996,8.1297,152200.0
2010-08-02 13:00:00,10.78,10.78,10.74,10.75,176800.0,8.1297,8.1297,8.0996,8.1071,176800.0
2010-08-02 13:05:00,10.74,10.75,10.74,10.74,181800.0,8.0996,8.1071,8.0996,8.0996,181800.0
2010-08-02 13:10:00,10.74,10.76,10.74,10.74,126800.0,8.0996,8.1146,8.0996,8.0996,126800.0
2010-08-02 13:15:00,10.74,10.74,10.72,10.72,159200.0,8.0996,8.0996,8.0845,8.0845,159200.0
2010-08-02 13:20:00,10.72,10.74,10.71,10.72,196200.0,8.0845,8.0996,8.0769,8.0845,196200.0
2010-08-02 13:25:00,10.72,10.72,10.69,10.7,538200.0,8.0845,8.0845,8.0618,8.0694,538200.0
2010-08-02 13:30:00,10.7,10.71,10.69,10.7,276600.0,8.0694,8.0769,8.0618,8.0694,276600.0
2010-08-02 13:35:00,10.7,10.7,10.68,10.7,99400.0,8.0694,8.0694,8.0543,8.0694,99400.0
2010-08-02 13:40:00,10.7,10.7,10.68,10.68,102800.0,8.0694,8.0694,8.0543,8.0543,102800.0
2010-08-02 13:45:00,10.69,10.69,10.67,10.68,100000.0,8.0618,8.0618,8.0468,8.0543,100000.0
2010-08-02 13:50:00,10.68,10.68,10.67,10.67,76800.0,8.0543,8.0543,8.0468,8.0468,76800.0
2010-08-02 13:55:00,10.68,10.69,10.67,10.68,193800.0,8.0543,8.0618,8.0468,8.0543,193800.0
2010-08-02 14:00:00,10.68,10.7,10.68,10.7,519200.0,8.0543,8.0694,8.0543,8.0694,519200.0
2010-08-02 14:05:00,10.69,10.7,10.68,10.7,209400.0,8.0618,8.0694,8.0543,8.0694,209400.0
2010-08-02 14:10:00,10.7,10.71,10.7,10.7,106200.0,8.0694,8.0769,8.0694,8.0694,106200.0
2010-08-02 14:15:00,10.69,10.7,10.69,10.7,114000.0,8.0618,8.0694,8.0618,8.0694,114000.0
2010-08-02 14:20:00,10.7,10.71,10.7,10.7,124000.0,8.0694,8.0769,8.0694,8.0694,124000.0
2010-08-02 14:25:00,10.7,10.7,10.69,10.7,107400.0,8.0694,8.0694,8.0618,8.0694,107400.0
2010-08-02 14:30:00,10.7,10.71,10.69,10.7,278200.0,8.0694,8.0769,8.0618,8.0694,278200.0
2010-08-02 14:35:00,10.7,10.71,10.7,10.7,381800.0,8.0694,8.0769,8.0694,8.0694,381800.0
2010-08-02 14:40:00,10.7,10.7,10.7,10.7,86800.0,8.0694,8.0694,8.0694,8.0694,86800.0
2010-08-02 14:45:00,10.7,10.71,10.7,10.7,155800.0,8.0694,8.0769,8.0694,8.0694,155800.0
2010-08-02 14:50:00,10.7,10.71,10.7,10.7,328800.0,8.0694,8.0769,8.0694,8.0694,328800.0
2010-08-02 14:55:00,10.7,10.7,10.7,10.7,35200.0,8.0694,8.0694,8.0694,8.0694,35200.0
2010-08-02 15:00:00,10.7,10.71,10.7,10.7,82800.0,8.0694,8.0769,8.0694,8.0694,82800.0
2010-08-02 15:05:00,10.7,10.71,10.7,10.7,178200.0,8.0694,8.0769,8.0694,8.0694,178200.0
2010-08-02 15:10:00,10.7,10.71,10.7,10.7,291000.0,8.0694,8.0769,8.0694,8.0694,291000.0
2010-08-02 15:15:00,10.7,10.71,10.7,10.7,126800.0,8.0694,8.0769,8.0694,8.0694,126800.0
2010-08-02 15:20:00,10.7,10.7,10.7,10.7,64600.0,8.0694,8.0694,8.0694,8.0694,64600.0
2010-08-02 15:25:00,10.7,10.71,10.68,10.69,1160000.0,8.0694,8.0769,8.0543,8.0618,1160000.0
2010-08-02 15:30:00,10.69,10.71,10.69,10.7,631200.0,8.0618,8.0769,8.0618,8.0694,631200.0
2010-08-02 15:35:00,10.7,10.72,10.69,10.69,1533200.0,8.0694,8.0845,8.0618,8.0618,1533200.0
2010-08-02 15:40:00,10.69,10.7,10.68,10.7,259000.0,8.0618,8.0694,8.0543,8.0694,259000.0
2010-08-02 15:45:00,10.7,10.72,10.7,10.7,720200.0,8.0694,8.0845,8.0694,8.0694,720200.0
2010-08-02 15:50:00,10.7,10.72,10.7,10.72,415200.0,8.0694,8.0845,8.0694,8.0845,415200.0
2010-08-02 15:55:00,10.72,10.72,10.68,10.69,961400.0,8.0845,8.0845,8.0543,8.0618,961400.0
2010-08-03 09:30:00,10.63,10.69,10.6,10.63,144000.0,8.0166,8.0618,7.994,8.0166,144000.0
2010-08-03 09:35:00,10.63,10.66,10.63,10.66,102800.0,8.0166,8.0392,8.0166,8.0392,102800.0
2010-08-03 09:40:00,10.65,10.67,10.65,10.65,44800.0,8.0317,8.0468,8.0317,8.0317,44800.0
2010-08-03 09:45:00,10.65,10.7,10.65,10.67,222400.0,8.0317,8.0694,8.0317,8.0468,222400.0
2010-08-03 09:50:00,10.67,10.7,10.66,10.69,294600.0,8.0468,8.0694,8.0392,8.0618,294600.0
2010-08-03 09:55:00,10.68,10.69,10.67,10.69,149200.0,8.0543,8.0618,8.0468,8.0618,149200.0
2010-08-03 10:00:00,10.69,10.69,10.65,10.68,295600.0,8.0618,8.0618,8.0317,8.0543,295600.0
2010-08-03 10:05:00,10.68,10.68,10.63,10.63,133400.0,8.0543,8.0543,8.0166,8.0166,133400.0
2010-08-03 10:10:00,10.63,10.67,10.62,10.67,133600.0,8.0166,8.0468,8.0091,8.0468,133600.0
2010-08-03 10:15:00,10.67,10.68,10.65,10.68,92200.0,8.0468,8.0543,8.0317,8.0543,92200.0
2010-08-03 10:20:00,10.68,10.68,10.67,10.67,58400.0,8.0543,8.0543,8.0468,8.0468,58400.0
2010-08-03 10:25:00,10.67,10.69,10.66,10.67,102200.0,8.0468,8.0618,8.0392,8.0468,102200.0
2010-08-03 10:30:00,10.67,10.69,10.67,10.69,74000.0,8.0468,8.0618,8.0468,8.0618,74000.0
2010-08-03 10:35:00,10.69,10.69,10.68,10.69,45600.0,8.0618,8.0618,8.0543,8.0618,45600.0
2010-08-03 10:40:00,10.69,10.72,10.67,10.71,161800.0,8.0618,8.0845,8.0468,8.0769,161800.0
2010-08-03 10:45:00,10.71,10.72,10.7,10.7,75200.0,8.0769,8.0845,8.0694,8.0694,75200.0
2010-08-03 10:50:00,10.71,10.74,10.7,10.71,201200.0,8.0769,8.0996,8.0694,8.0769,201200.0
2010-08-03 10:55:00,10.71,10.71,10.7,10.71,57000.0,8.0769,8.0769,8.0694,8.0769,57000.0
2010-08-03 11:00:00,10.71,10.71,10.69,10.69,29400.0,8.0769,8.0769,8.0618,8.0618,29400.0
2010-08-03 11:05:00,10.69,10.69,10.69,10.69,51200.0,8.0618,8.0618,8.0618,8.0618,51200.0
2010-08-03 11:10:00,10.69,10.71,10.69,10.71,127400.0,8.0618,8.0769,8.0618,8.0769,127400.0
2010-08-03 11:15:00,10.71,10.71,10.68,10.69,119400.0,8.0769,8.0769,8.0543,8.0618,119400.0
2010-08-03 11:20:00,10.69,10.71,10.68,10.7,136400.0,8.0618,8.0769,8.0543,8.0694,136400.0
2010-08-03 11:25:00,10.7,10.71,10.69,10.71,101400.0,8.0694,8.0769,8.0618,8.0769,101400.0
2010-08-03 11:30:00,10.71,10.74,10.71,10.74,125400.0,8.0769,8.0996,8.0769,8.0996,125400.0
2010-08-03 11:35:00,10.74,10.77,10.74,10.76,222200.0,8.0996,8.1222,8.0996,8.1146,222200.0
2010-08-03 11:40:00,10.76,10.78,10.76,10.78,289800.0,8.1146,8.1297,8.1146,8.1297,289800.0
2010-08-03 11:45:00,10.78,10.78,10.75,10.76,152800.0,8.1297,8.1297,8.1071,8.1146,152800.0
2010-08-03 11:50:00,10.76,10.77,10.75,10.76,114400.0,8.1146,8.1222,8.1071,8.1146,114400.0
2010-08-03 11:55:00,10.76,10.77,10.76,10.77,61800.0,8.1146,8.1222,8.1146,8.1222,61800.0
2010-08-03 12:00:00,10.77,10.78,10.77,10.77,48600.0,8.1222,8.1297,8.1222,8.1222,48600.0
2010-08-03 12:05:00,10.78,10.78,10.77,10.78,19000.0,8.1297,8.1297,8.1222,8.1297,19000.0
2010-08-03 12:10:00,10.78,10.78,10.77,10.78,152600.0,8.1297,8.1297,8.1222,8.1297,152600.0
2010-08-03 12:15:00,10.78,10.79,10.78,10.78,120800.0,8.1297,8.1373,8.1297,8.1297,120800.0
2010-08-03 12:20:00,10.78,10.79,10.77,10.79,139600.0,8.1297,8.1373,8.1222,8.1373,139600.0
2010-08-03 12:25:00,10.79,10.79,10.76,10.78,211600.0,8.1373,8.1373,8.1146,8.1297,211600.0
2010-08-03 12:30:00,10.79,10.8,10.78,10.79,92800.0,8.1373,8.1448,8.1297,8.1373,92800.0
2010-08-03 12:35:00,10.79,10.79,10.77,10.78,50000.0,8.1373,8.1373,8.1222,8.1297,50000.0
2010-08-03 12:40:00,10.77,10.77,10.76,10.77,47400.0,8.1222,8.1222,8.1146,8.1222,47400.0
2010-08-03 12:45:00,10.76,10.79,10.76,10.78,111800.0,8.1146,8.1373,8.1146,8.1297,111800.0
2010-08-03 12:50:00,10.77,10.81,10.77,10.81,141400.0,8.1222,8.1523,8.1222,8.1523,141400.0
2010-08-03 12:55:00,10.8,10.81,10.8,10.81,109600.0,8.1448,8.1523,8.1448,8.1523,109600.0
2010-08-03 13:00:00,10.81,10.83,10.81,10.82,376200.0,8.1523,8.1674,8.1523,8.1599,376200.0
2010-08-03 13:05:00,10.83,10.83,10.81,10.81,136200.0,8.1674,8.1674,8.1523,8.1523,136200.0
2010-08-03 13:10:00,10.81,10.83,10.81,10.82,49400.0,8.1523,8.1674,8.1523,8.1599,49400.0
2010-08-03 13:15:00,10.82,10.82,10.81,10.82,103000.0,8.1599,8.1599,8.1523,8.1599,103000.0
2010-08-03 13:20:00,10.82,10.85,10.82,10.84,144200.0,8.1599,8.1825,8.1599,8.175,144200.0
2010-08-03 13:25:00,10.85,10.85,10.84,10.85,117200.0,8.1825,8.1825,8.175,8.1825,117200.0
2010-08-03 13:30:00,10.85,10.86,10.85,10.86,171600.0,8.1825,8.1901,8.1825,8.1901,171600.0
2010-08-03 13:35:00,10.86,10.86,10.85,10.86,91000.0,8.1901,8.1901,8.1825,8.1901,91000.0
2010-08-03 13:40:00,10.85,10.86,10.83,10.83,192400.0,8.1825,8.1901,8.1674,8.1674,192400.0
2010-08-03 13:45:00,10.83,10.83,10.81,10.81,108400.0,8.1674,8.1674,8.1523,8.1523,108400.0
2010-08-03 13:50:00,10.81,10.82,10.79,10.82,159200.0,8.1523,8.1599,8.1373,8.1599,159200.0
2010-08-03 13:55:00,10.82,10.83,10.82,10.82,51800.0,8.1599,8.1674,8.1599,8.1599,51800.0
2010-08-03 14:00:00,10.82,10.83,10.81,10.83,668800.0,8.1599,8.1674,8.1523,8.1674,668800.0
2010-08-03 14:05:00,10.83,10.84,10.82,10.83,124800.0,8.1674,8.175,8.1599,8.1674,124800.0
2010-08-03 14:10:00,10.84,10.84,10.82,10.82,35600.0,8.175,8.175,8.1599,8.1599,35600.0
2010-08-03 14:15:00,10.82,10.83,10.82,10.83,13000.0,8.1599,8.1674,8.1599,8.1674,13000.0
2010-08-03 14:20:00,10.83,10.84,10.82,10.84,66800.0,8.1674,8.175,8.1599,8.175,66800.0
2010-08-03 14:25:00,10.84,10.84,10.83,10.83,78600.0,8.175,8.175,8.1674,8.1674,78600.0
2010-08-03 14:30:00,10.83,10.83,10.83,10.83,13400.0,8.1674,8.1674,8.1674,8.1674,13400.0
2010-08-03 14:35:00,10.83,10.83,10.81,10.82,50000.0,8.1674,8.1674,8.1523,8.1599,50000.0
2010-08-03 14:40:00,10.82,10.82,10.81,10.81,87200.0,8.1599,8.1599,8.1523,8.1523,87200.0
2010-08-03 14:45:00,10.81,10.82,10.81,10.82,43400.0,8.1523,8.1599,8.1523,8.1599,43400.0
2010-08-03 14:50:00,10.82,10.83,10.81,10.83,51000.0,8.1599,8.1674,8.1523,8.1674,51000.0
2010-08-03 14:55:00,10.83,10.83,10.81,10.81,43400.0,8.1674,8.1674,8.1523,8.1523,43400.0
2010-08-03 15:00:00,10.82,10.82,10.81,10.81,63800.0,8.1599,8.1599,8.1523,8.1523,63800.0
2010-08-03 15:05:00,10.81,10.82,10.81,10.81,113400.0,8.1523,8.1599,8.1523,8.1523,113400.0
2010-08-03 15:10:00,10.81,10.81,10.81,10.81,19200.0,8.1523,8.1523,8.1523,8.1523,19200.0
2010-08-03 15:15:00,10.81,10.81,10.81,10.81,21600.0,8.1523,8.1523,8.1523,8.1523,21600.0
2010-08-03 15:20:00,10.81,10.81,10.79,10.8,136800.0,8.1523,8.1523,8.1373,8.1448,136800.0
2010-08-03 15:25:00,10.8,10.82,10.8,10.81,187600.0,8.1448,8.1599,8.1448,8.1523,187600.0
2010-08-03 15:30:00,10.82,10.82,10.8,10.81,255400.0,8.1599,8.1599,8.1448,8.1523,255400.0
2010-08-03 15:35:00,10.81,10.81,10.78,10.79,485800.0,8.1523,8.1523,8.1297,8.1373,485800.0
2010-08-03 15:40:00,10.8,10.81,10.79,10.8,226800.0,8.1448,8.1523,8.1373,8.1448,226800.0
2010-08-03 15:45:00,10.79,10.8,10.77,10.77,325200.0,8.1373,8.1448,8.1222,8.1222,325200.0
2010-08-03 15:50:00,10.78,10.79,10.77,10.78,744600.0,8.1297,8.1373,8.1222,8.1297,744600.0
2010-08-03 15:55:00,10.78,10.79,10.78,10.78,826600.0,8.1297,8.1373,8.1297,8.1297,826600.0
2010-08-04 09:30:00,10.84,10.86,10.8,10.82,161000.0,8.175,8.1901,8.1448,8.1599,161000.0
2010-08-04 09:35:00,10.82,10.84,10.78,10.84,103000.0,8.1599,8.175,8.1297,8.175,103000.0
2010-08-04 09:40:00,10.84,10.84,10.77,10.81,86400.0,8.175,8.175,8.1222,8.1523,86400.0
2010-08-04 09:45:00,10.81,10.81,10.77,10.78,99200.0,8.1523,8.1523,8.1222,8.1297,99200.0
2010-08-04 09:50:00,10.78,10.81,10.77,10.81,69600.0,8.1297,8.1523,8.1222,8.1523,69600.0
2010-08-04 09:55:00,10.81,10.85,10.8,10.83,143800.0,8.1523,8.1825,8.1448,8.1674,143800.0
2010-08-04 10:00:00,10.84,10.87,10.84,10.85,209600.0,8.175,8.1976,8.175,8.1825,209600.0
2010-08-04 10:05:00,10.85,10.85,10.82,10.83,108000.0,8.1825,8.1825,8.1599,8.1674,108000.0
2010-08-04 10:10:00,10.83,10.83,10.81,10.83,85200.0,8.1674,8.1674,8.1523,8.1674,85200.0
2010-08-04 10:15:00,10.83,10.83,10.76,10.77,233600.0,8.1674,8.1674,8.1146,8.1222,233600.0
2010-08-04 10:20:00,10.77,10.79,10.76,10.78,125400.0,8.1222,8.1373,8.1146,8.1297,125400.0
2010-08-04 10:25:00,10.79,10.81,10.78,10.79,109600.0,8.1373,8.1523,8.1297,8.1373,109600.0
2010-08-04 10:30:00,10.79,10.81,10.79,10.8,140200.0,8.1373,8.1523,8.1373,8.1448,140200.0
2010-08-04 10:35:00,10.8,10.81,10.8,10.81,168000.0,8.1448,8.1523,8.1448,8.1523,168000.0
2010-08-04 10:40:00,10.81,10.83,10.81,10.82,136200.0,8.1523,8.1674,8.1523,8.1599,136200.0
2010-08-04 10:45:00,10.83,10.84,10.83,10.84,89800.0,8.1674,8.175,8.1674,8.175,89800.0
2010-08-04 10:50:00,10.84,10.84,10.83,10.84,254000.0,8.175,8.175,8.1674,8.175,254000.0
2010-08-04 10:55:00,10.84,10.85,10.83,10.85,108200.0,8.175,8.1825,8.1674,8.1825,108200.0
2010-08-04 11:00:00,10.84,10.85,10.84,10.85,70200.0,8.175,8.1825,8.175,8.1825,70200.0
2010-08-04 11:05:00,10.85,10.86,10.84,10.86,62400.0,8.1825,8.1901,8.175,8.1901,62400.0
2010-08-04 11:10:00,10.85,10.86,10.84,10.84,193600.0,8.1825,8.1901,8.175,8.175,193600.0
2010-08-04 11:15:00,10.85,10.86,10.84,10.84,304400.0,8.1825,8.1901,8.175,8.175,304400.0
2010-08-04 11:20:00,10.84,10.84,10.83,10.84,74400.0,8.175,8.175,8.1674,8.175,74400.0
2010-08-04 11:25:00,10.84,10.85,10.83,10.84,137600.0,8.175,8.1825,8.1674,8.175,137600.0
2010-08-04 11:30:00,10.84,10.84,10.83,10.83,43400.0,8.175,8.175,8.1674,8.1674,43400.0
2010-08-04 11:35:00,10.83,10.84,10.83,10.83,45000.0,8.1674,8.175,8.1674,8.1674,45000.0
2010-08-04 11:40:00,10.83,10.85,10.81,10.85,189000.0,8.1674,8.1825,8.1523,8.1825,189000.0
2010-08-04 11:45:00,10.85,10.85,10.83,10.85,123000.0,8.1825,8.1825,8.1674,8.1825,123000.0
2010-08-04 11:50:00,10.85,10.85,10.84,10.85,285600.0,8.1825,8.1825,8.175,8.1825,285600.0
2010-08-04 11:55:00,10.85,10.87,10.85,10.87,71800.0,8.1825,8.1976,8.1825,8.1976,71800.0
2010-08-04 12:00:00,10.87,10.89,10.87,10.88,225200.0,8.1976,8.2127,8.1976,8.2051,225200.0
2010-08-04 12:05:00,10.89,10.9,10.88,10.89,64800.0,8.2127,8.2202,8.2051,8.2127,64800.0
2010-08-04 12:10:00,10.9,10.9,10.88,10.88,79000.0,8.2202,8.2202,8.2051,8.2051,79000.0
2010-08-04 12:15:00,10.88,10.88,10.88,10.88,22000.0,8.2051,8.2051,8.2051,8.2051,22000.0
2010-08-04 12:20:00,10.88,10.88,10.88,10.88,90800.0,8.2051,8.2051,8.2051,8.2051,90800.0
2010-08-04 12:25:00,10.88,10.89,10.88,10.88,195000.0,8.2051,8.2127,8.2051,8.2051,195000.0
2010-08-04 12:30:00,10.88,10.9,10.88,10.9,92200.0,8.2051,8.2202,8.2051,8.2202,92200.0
2010-08-04 12:35:00,10.89,10.9,10.88,10.89,380400.0,8.2127,8.2202,8.2051,8.2127,380400.0
2010-08-04 12:40:00,10.89,10.89,10.87,10.88,38800.0,8.2127,8.2127,8.1976,8.2051,38800.0
2010-08-04 12:45:00,10.88,10.88,10.87,10.87,39600.0,8.2051,8.2051,8.1976,8.1976,39600.0
2010-08-04 12:50:00,10.87,10.87,10.85,10.85,48000.0,8.1976,8.1976,8.1825,8.1825,48000.0
2010-08-04 12:55:00,10.86,10.86,10.85,10.86,62000.0,8.1901,8.1901,8.1825,8.1901,62000.0
2010-08-04 13:00:00,10.86,10.87,10.85,10.87,48400.0,8.1901,8.1976,8.1825,8.1976,48400.0
2010-08-04 13:05:00,10.86,10.87,10.84,10.84,116800.0,8.1901,8.1976,8.175,8.175,116800.0
2010-08-04 13:10:00,10.85,10.85,10.84,10.84,45400.0,8.1825,8.1825,8.175,8.175,45400.0
2010-08-04 13:15:00,10.84,10.86,10.84,10.85,170000.0,8.175,8.1901,8.175,8.1825,170000.0
2010-08-04 13:20:00,10.85,10.87,10.85,10.85,93600.0,8.1825,8.1976,8.1825,8.1825,93600.0
2010-08-04 13:25:00,10.85,10.87,10.85,10.87,47800.0,8.1825,8.1976,8.1825,8.1976,47800.0
2010-08-04 13:30:00,10.87,10.87,10.86,10.86,32200.0,8.1976,8.1976,8.1901,8.1901,32200.0
2010-08-04 13:35:00,10.86,10.86,10.86,10.86,46800.0,8.1901,8.1901,8.1901,8.1901,46800.0
2010-08-04 13:40:00,10.86,10.86,10.85,10.85,53800.0,8.1901,8.1901,8.1825,8.1825,53800.0
2010-08-04 13:45:00,10.85,10.85,10.85,10.85,31600.0,8.1825,8.1825,8.1825,8.1825,31600.0
2010-08-04 13:50:00,10.85,10.87,10.85,10.87,234200.0,8.1825,8.1976,8.1825,8.1976,234200.0
2010-08-04 13:55:00,10.87,10.88,10.86,10.88,119200.0,8.1976,8.2051,8.1901,8.2051,119200.0
2010-08-04 14:00:00,10.88,10.88,10.87,10.88,192000.0,8.2051,8.2051,8.1976,8.2051,192000.0
2010-08-04 14:05:00,10.88,10.9,10.88,10.89,174400.0,8.2051,8.2202,8.2051,8.2127,174400.0
2010-08-04 14:10:00,10.89,10.9,10.89,10.9,142600.0,8.2127,8.2202,8.2127,8.2202,142600.0
2010-08-04 14:15:00,10.9,10.92,10.9,10.9,193800.0,8.2202,8.2353,8.2202,8.2202,193800.0
2010-08-04 14:20:00,10.9,10.9,10.88,10.88,123600.0,8.2202,8.2202,8.2051,8.2051,123600.0
2010-08-04 14:25:00,10.88,10.89,10.88,10.88,145400.0,8.2051,8.2127,8.2051,8.2051,145400.0
2010-08-04 14:30:00,10.89,10.89,10.88,10.89,94200.0,8.2127,8.2127,8.2051,8.2127,94200.0
2010-08-04 14:35:00,10.88,10.89,10.87,10.87,155400.0,8.2051,8.2127,8.1976,8.1976,155400.0
2010-08-04 14:40:00,10.87,10.88,10.87,10.88,86000.0,8.1976,8.2051,8.1976,8.2051,86000.0
2010-08-04 14:45:00,10.88,10.88,10.87,10.88,125800.0,8.2051,8.2051,8.1976,8.2051,125800.0
2010-08-04 14:50:00,10.88,10.88,10.86,10.87,180000.0,8.2051,8.2051,8.1901,8.1976,180000.0
2010-08-04 14:55:00,10.87,10.87,10.86,10.87,98600.0,8.1976,8.1976,8.1901,8.1976,98600.0
2010-08-04 15:00:00,10.87,10.87,10.87,10.87,70000.0,8.1976,8.1976,8.1976,8.1976,70000.0
2010-08-04 15:05:00,10.87,10.87,10.85,10.85,184400.0,8.1976,8.1976,8.1825,8.1825,184400.0
2010-08-04 15:10:00,10.85,10.87,10.85,10.87,488800.0,8.1825,8.1976,8.1825,8.1976,488800.0
2010-08-04 15:15:00,10.86,10.88,10.86,10.88,73800.0,8.1901,8.2051,8.1901,8.2051,73800.0
2010-08-04 15:20:00,10.88,10.9,10.88,10.9,149600.0,8.2051,8.2202,8.2051,8.2202,149600.0
2010-08-04 15:25:00,10.9,10.9,10.9,10.9,119600.0,8.2202,8.2202,8.2202,8.2202,119600.0
2010-08-04 15:30:00,10.9,10.92,10.9,10.92,278800.0,8.2202,8.2353,8.2202,8.2353,278800.0
2010-08-04 15:35:00,10.92,10.92,10.9,10.9,132400.0,8.2353,8.2353,8.2202,8.2202,132400.0
2010-08-04 15:40:00,10.9,10.9,10.88,10.9,597400.0,8.2202,8.2202,8.2051,8.2202,597400.0
2010-08-04 15:45:00,10.9,10.9,10.88,10.9,120400.0,8.2202,8.2202,8.2051,8.2202,120400.0
2010-08-04 15:50:00,10.9,10.9,10.88,10.88,190600.0,8.2202,8.2202,8.2051,8.2051,190600.0
2010-08-04 15:55:00,10.88,10.89,10.87,10.88,509800.0,8.2051,8.2127,8.1976,8.2051,509800.0
2010-08-05 09:30:00,10.85,10.87,10.81,10.82,200600.0,8.1825,8.1976,8.1523,8.1599,200600.0
2010-08-05 09:35:00,10.81,10.91,10.79,10.9,307800.0,8.1523,8.2278,8.1373,8.2202,307800.0
2010-08-05 09:40:00,10.9,10.9,10.86,10.88,311800.0,8.2202,8.2202,8.1901,8.2051,311800.0
2010-08-05 09:45:00,10.88,10.9,10.88,10.89,196400.0,8.2051,8.2202,8.2051,8.2127,196400.0
2010-08-05 09:50:00,10.9,10.92,10.89,10.9,244800.0,8.2202,8.2353,8.2127,8.2202,244800.0
2010-08-05 09:55:00,10.89,10.9,10.88,10.89,121400.0,8.2127,8.2202,8.2051,8.2127,121400.0
2010-08-05 10:00:00,10.89,10.9,10.87,10.88,117800.0,8.2127,8.2202,8.1976,8.2051,117800.0
2010-08-05 10:05:00,10.88,10.88,10.86,10.87,128800.0,8.2051,8.2051,8.1901,8.1976,128800.0
2010-08-05 10:10:00,10.87,10.88,10.86,10.88,75000.0,8.1976,8.2051,8.1901,8.2051,75000.0
2010-08-05 10:15:00,10.88,10.88,10.87,10.87,85600.0,8.2051,8.2051,8.1976,8.1976,85600.0
2010-08-05 10:20:00,10.87,10.89,10.87,10.89,87400.0,8.1976,8.2127,8.1976,8.2127,87400.0
2010-08-05 10:25:00,10.88,10.91,10.88,10.91,137400.0,8.2051,8.2278,8.2051,8.2278,137400.0
2010-08-05 10:30:00,10.91,10.93,10.9,10.91,328400.0,8.2278,8.2428,8.2202,8.2278,328400.0
2010-08-05 10:35:00,10.91,10.92,10.9,10.9,70200.0,8.2278,8.2353,8.2202,8.2202,70200.0
2010-08-05 10:40:00,10.9,10.92,10.9,10.91,111400.0,8.2202,8.2353,8.2202,8.2278,111400.0
2010-08-05 10:45:00,10.91,10.93,10.9,10.93,187600.0,8.2278,8.2428,8.2202,8.2428,187600.0
2010-08-05 10:50:00,10.94,10.94,10.9,10.91,224200.0,8.2504,8.2504,8.2202,8.2278,224200.0
2010-08-05 10:55:00,10.9,10.92,10.9,10.92,52200.0,8.2202,8.2353,8.2202,8.2353,52200.0
2010-08-05 11:00:00,10.92,10.92,10.9,10.92,90600.0,8.2353,8.2353,8.2202,8.2353,90600.0
2010-08-05 11:05:00,10.92,10.94,10.92,10.93,117200.0,8.2353,8.2504,8.2353,8.2428,117200.0
2010-08-05 11:10:00,10.93,10.94,10.92,10.94,90000.0,8.2428,8.2504,8.2353,8.2504,90000.0
2010-08-05 11:15:00,10.94,10.97,10.94,10.97,228600.0,8.2504,8.273,8.2504,8.273,228600.0
2010-08-05 11:20:00,10.97,10.97,10.96,10.97,132400.0,8.273,8.273,8.2655,8.273,132400.0
2010-08-05 11:25:00,10.97,10.97,10.96,10.97,254600.0,8.273,8.273,8.2655,8.273,254600.0
2010-08-05 11:30:00,10.97,10.99,10.97,10.99,270200.0,8.273,8.2881,8.273,8.2881,270200.0
2010-08-05 11:35:00,10.99,10.99,10.97,10.97,212400.0,8.2881,8.2881,8.273,8.273,212400.0
2010-08-05 11:40:00,10.97,10.98,10.97,10.97,106600.0,8.273,8.2805,8.273,8.273,106600.0
2010-08-05 11:45:00,10.97,10.97,10.96,10.96,58400.0,8.273,8.273,8.2655,8.2655,58400.0
2010-08-05 11:50:00,10.96,10.97,10.96,10.97,182800.0,8.2655,8.273,8.2655,8.273,182800.0
2010-08-05 11:55:00,10.97,10.97,10.96,10.97,87000.0,8.273,8.273,8.2655,8.273,87000.0
2010-08-05 12:00:00,10.97,10.98,10.97,10.97,73800.0,8.273,8.2805,8.273,8.273,73800.0
2010-08-05 12:05:00,10.97,10.99,10.97,10.97,113400.0,8.273,8.2881,8.273,8.273,113400.0
2010-08-05 12:10:00,10.97,10.99,10.97,10.99,80200.0,8.273,8.2881,8.273,8.2881,80200.0
2010-08-05 12:15:00,10.99,11.0,10.99,10.99,119600.0,8.2881,8.2956,8.2881,8.2881,119600.0
2010-08-05 12:20:00,10.99,11.0,10.99,11.0,123800.0,8.2881,8.2956,8.2881,8.2956,123800.0
2010-08-05 12:25:00,11.0,11.01,10.99,11.01,199200.0,8.2956,8.3032,8.2881,8.3032,199200.0
2010-08-05 12:30:00,11.01,11.02,11.0,11.01,171000.0,8.3032,8.3107,8.2956,8.3032,171000.0
2010-08-05 12:35:00,11.02,11.02,11.01,11.02,65400.0,8.3107,8.3107,8.3032,8.3107,65400.0
2010-08-05 12:40:00,11.02,11.03,11.02,11.03,136000.0,8.3107,8.3183,8.3107,8.3183,136000.0
2010-08-05 12:45:00,11.03,11.06,11.03,11.06,330200.0,8.3183,8.3409,8.3183,8.3409,330200.0
2010-08-05 12:50:00,11.06,11.06,11.06,11.06,107600.0,8.3409,8.3409,8.3409,8.3409,107600.0
2010-08-05 12:55:00,11.06,11.06,11.06,11.06,123800.0,8.3409,8.3409,8.3409,8.3409,123800.0
2010-08-05 13:00:00,11.06,11.06,11.04,11.04,184200.0,8.3409,8.3409,8.3258,8.3258,184200.0
2010-08-05 13:05:00,11.03,11.03,11.02,11.03,75000.0,8.3183,8.3183,8.3107,8.3183,75000.0
2010-08-05 13:10:00,11.03,11.03,11.01,11.01,79200.0,8.3183,8.3183,8.3032,8.3032,79200.0
2010-08-05 13:15:00,11.01,11.01,11.0,11.0,62000.0,8.3032,8.3032,8.2956,8.2956,62000.0
2010-08-05 13:20:00,11.0,11.01,10.97,10.99,347600.0,8.2956,8.3032,8.273,8.2881,347600.0
2010-08-05 13:25:00,10.99,11.01,10.99,11.01,75000.0,8.2881,8.3032,8.2881,8.3032,75000.0
2010-08-05 13:30:00,11.01,11.02,11.0,11.01,77000.0,8.3032,8.3107,8.2956,8.3032,77000.0
2010-08-05 13:35:00,11.01,11.01,10.99,10.99,133000.0,8.3032,8.3032,8.2881,8.2881,133000.0
2010-08-05 13:40:00,10.99,10.99,10.99,10.99,15200.0,8.2881,8.2881,8.2881,8.2881,15200.0
2010-08-05 13:45:00,10.99,10.99,10.98,10.99,112400.0,8.2881,8.2881,8.2805,8.2881,112400.0
2010-08-05 13:50:00,10.99,11.0,10.98,10.99,206600.0,8.2881,8.2956,8.2805,8.2881,206600.0
2010-08-05 13:55:00,10.99,11.01,10.99,11.01,98800.0,8.2881,8.3032,8.2881,8.3032,98800.0
2010-08-05 14:00:00,11.0,11.01,10.99,10.99,98400.0,8.2956,8.3032,8.2881,8.2881,98400.0
2010-08-05 14:05:00,10.99,11.0,10.98,10.99,116000.0,8.2881,8.2956,8.2805,8.2881,116000.0
2010-08-05 14:10:00,11.0,11.0,10.99,10.99,60400.0,8.2956,8.2956,8.2881,8.2881,60400.0
2010-08-05 14:15:00,10.99,11.0,10.99,10.99,80400.0,8.2881,8.2956,8.2881,8.2881,80400.0
2010-08-05 14:20:00,10.99,11.0,10.99,10.99,61800.0,8.2881,8.2956,8.2881,8.2881,61800.0
2010-08-05 14:25:00,11.0,11.0,10.97,10.97,263800.0,8.2956,8.2956,8.273,8.273,263800.0
2010-08-05 14:30:00,10.97,10.97,10.97,10.97,56400.0,8.273,8.273,8.273,8.273,56400.0
2010-08-05 14:35:00,10.97,10.98,10.97,10.97,125400.0,8.273,8.2805,8.273,8.273,125400.0
2010-08-05 14:40:00,10.97,10.98,10.97,10.97,143000.0,8.273,8.2805,8.273,8.273,143000.0
2010-08-05 14:45:00,10.97,10.98,10.97,10.97,67400.0,8.273,8.2805,8.273,8.273,67400.0
2010-08-05 14:50:00,10.97,10.99,10.97,10.97,231600.0,8.273,8.2881,8.273,8.273,231600.0
2010-08-05 14:55:00,10.97,10.97,10.96,10.96,68800.0,8.273,8.273,8.2655,8.2655,68800.0
2010-08-05 15:00:00,10.96,10.98,10.96,10.97,64400.0,8.2655,8.2805,8.2655,8.273,64400.0
2010-08-05 15:05:00,10.97,10.99,10.97,10.99,77800.0,8.273,8.2881,8.273,8.2881,77800.0
2010-08-05 15:10:00,10.99,10.99,10.97,10.98,166800.0,8.2881,8.2881,8.273,8.2805,166800.0
2010-08-05 15:15:00,10.97,10.99,10.97,10.98,103400.0,8.273,8.2881,8.273,8.2805,103400.0
2010-08-05 15:20:00,10.99,11.01,10.98,11.0,343800.0,8.2881,8.3032,8.2805,8.2956,343800.0
2010-08-05 15:25:00,11.0,11.01,10.99,11.01,289800.0,8.2956,8.3032,8.2881,8.3032,289800.0
2010-08-05 15:30:00,11.0,11.01,11.0,11.0,358200.0,8.2956,8.3032,8.2956,8.2956,358200.0
2010-08-05 15:35:00,11.0,11.01,10.99,11.0,256400.0,8.2956,8.3032,8.2881,8.2956,256400.0
2010-08-05 15:40:00,11.0,11.01,11.0,11.01,131000.0,8.2956,8.3032,8.2956,8.3032,131000.0
2010-08-05 15:45:00,11.01,11.01,10.99,10.99,308800.0,8.3032,8.3032,8.2881,8.2881,308800.0
2010-08-05 15:50:00,10.99,11.0,10.99,10.99,256200.0,8.2881,8.2956,8.2881,8.2881,256200.0
2010-08-05 15:55:00,10.99,11.0,10.99,11.0,941000.0,8.2881,8.2956,8.2881,8.2956,941000.0
2010-08-06 09:30:00,10.92,11.02,10.88,11.02,298600.0,8.2353,8.3107,8.2051,8.3107,298600.0
2010-08-06 09:35:00,11.02,11.02,10.92,10.92,267800.0,8.3107,8.3107,8.2353,8.2353,267800.0
2010-08-06 09:40:00,10.92,10.96,10.92,10.95,374200.0,8.2353,8.2655,8.2353,8.2579,374200.0
2010-08-06 09:45:00,10.95,10.95,10.9,10.92,180200.0,8.2579,8.2579,8.2202,8.2353,180200.0
2010-08-06 09:50:00,10.92,10.94,10.92,10.94,356200.0,8.2353,8.2504,8.2353,8.2504,356200.0
2010-08-06 09:55:00,10.94,10.97,10.94,10.97,575800.0,8.2504,8.273,8.2504,8.273,575800.0
2010-08-06 10:00:00,10.97,10.97,10.94,10.94,422000.0,8.273,8.273,8.2504,8.2504,422000.0
2010-08-06 10:05:00,10.94,10.95,10.93,10.93,115000.0,8.2504,8.2579,8.2428,8.2428,115000.0
2010-08-06 10:10:00,10.94,10.96,10.93,10.96,496400.0,8.2504,8.2655,8.2428,8.2655,496400.0
2010-08-06 10:15:00,10.96,10.99,10.96,10.99,215200.0,8.2655,8.2881,8.2655,8.2881,215200.0
2010-08-06 10:20:00,10.99,10.99,10.95,10.95,197000.0,8.2881,8.2881,8.2579,8.2579,197000.0
2010-08-06 10:25:00,10.95,10.96,10.94,10.94,573400.0,8.2579,8.2655,8.2504,8.2504,573400.0
2010-08-06 10:30:00,10.94,10.94,10.92,10.92,175000.0,8.2504,8.2504,8.2353,8.2353,175000.0
2010-08-06 10:35:00,10.93,10.94,10.91,10.91,184200.0,8.2428,8.2504,8.2278,8.2278,184200.0
2010-08-06 10:40:00,10.91,10.93,10.9,10.92,328000.0,8.2278,8.2428,8.2202,8.2353,328000.0
2010-08-06 10:45:00,10.92,10.92,10.88,10.9,360800.0,8.2353,8.2353,8.2051,8.2202,360800.0
2010-08-06 10:50:00,10.9,10.9,10.88,10.9,145800.0,8.2202,8.2202,8.2051,8.2202,145800.0
2010-08-06 10:55:00,10.9,10.93,10.88,10.91,163800.0,8.2202,8.2428,8.2051,8.2278,163800.0
2010-08-06 11:00:00,10.9,10.93,10.9,10.92,190600.0,8.2202,8.2428,8.2202,8.2353,190600.0
2010-08-06 11:05:00,10.92,10.92,10.89,10.92,179200.0,8.2353,8.2353,8.2127,8.2353,179200.0
2010-08-06 11:10:00,10.92,10.92,10.9,10.91,117000.0,8.2353,8.2353,8.2202,8.2278,117000.0
2010-08-06 11:15:00,10.9,10.92,10.9,10.9,185200.0,8.2202,8.2353,8.2202,8.2202,185200.0
2010-08-06 11:20:00,10.9,10.91,10.88,10.89,137800.0,8.2202,8.2278,8.2051,8.2127,137800.0
2010-08-06 11:25:00,10.89,10.9,10.88,10.9,76000.0,8.2127,8.2202,8.2051,8.2202,76000.0
2010-08-06 11:30:00,10.9,10.9,10.88,10.9,127200.0,8.2202,8.2202,8.2051,8.2202,127200.0
2010-08-06 11:35:00,10.9,10.93,10.9,10.92,181800.0,8.2202,8.2428,8.2202,8.2353,181800.0
2010-08-06 11:40:00,10.92,10.94,10.92,10.94,176800.0,8.2353,8.2504,8.2353,8.2504,176800.0
2010-08-06 11:45:00,10.94,10.95,10.92,10.95,252400.0,8.2504,8.2579,8.2353,8.2579,252400.0
2010-08-06 11:50:00,10.95,10.95,10.93,10.93,85600.0,8.2579,8.2579,8.2428,8.2428,85600.0
2010-08-06 11:55:00,10.93,10.93,10.92,10.92,158200.0,8.2428,8.2428,8.2353,8.2353,158200.0
2010-08-06 12:00:00,10.92,10.94,10.92,10.94,138600.0,8.2353,8.2504,8.2353,8.2504,138600.0
2010-08-06 12:05:00,10.94,10.96,10.94,10.96,109000.0,8.2504,8.2655,8.2504,8.2655,109000.0
2010-08-06 12:10:00,10.95,10.97,10.95,10.97,151000.0,8.2579,8.273,8.2579,8.273,151000.0
2010-08-06 12:15:00,10.97,10.97,10.97,10.97,107800.0,8.273,8.273,8.273,8.273,107800.0
2010-08-06 12:20:00,10.97,10.99,10.97,10.98,356000.0,8.273,8.2881,8.273,8.2805,356000.0
2010-08-06 12:25:00,10.99,10.99,10.98,10.99,130200.0,8.2881,8.2881,8.2805,8.2881,130200.0
2010-08-06 12:30:00,10.99,11.0,10.99,10.99,201000.0,8.2881,8.2956,8.2881,8.2881,201000.0
2010-08-06 12:35:00,10.99,11.01,10.99,11.01,120800.0,8.2881,8.3032,8.2881,8.3032,120800.0
2010-08-06 12:40:00,11.01,11.03,11.0,11.02,241400.0,8.3032,8.3183,8.2956,8.3107,241400.0
2010-08-06 12:45:00,11.02,11.04,11.01,11.03,250200.0,8.3107,8.3258,8.3032,8.3183,250200.0
2010-08-06 12:50:00,11.02,11.04,11.02,11.04,128600.0,8.3107,8.3258,8.3107,8.3258,128600.0
2010-08-06 12:55:00,11.04,11.04,11.02,11.02,91400.0,8.3258,8.3258,8.3107,8.3107,91400.0
2010-08-06 13:00:00,11.02,11.04,11.01,11.01,365400.0,8.3107,8.3258,8.3032,8.3032,365400.0
2010-08-06 13:05:00,11.01,11.01,10.99,10.99,222200.0,8.3032,8.3032,8.2881,8.2881,222200.0
2010-08-06 13:10:00,10.99,11.01,10.99,11.01,121600.0,8.2881,8.3032,8.2881,8.3032,121600.0
2010-08-06 13:15:00,11.01,11.02,11.0,11.02,66000.0,8.3032,8.3107,8.2956,8.3107,66000.0
2010-08-06 13:20:00,11.01,11.05,11.01,11.05,372200.0,8.3032,8.3333,8.3032,8.3333,372200.0
2010-08-06 13:25:00,11.04,11.05,11.04,11.05,248200.0,8.3258,8.3333,8.3258,8.3333,248200.0
2010-08-06 13:30:00,11.05,11.05,11.04,11.05,360200.0,8.3333,8.3333,8.3258,8.3333,360200.0
2010-08-06 13:35:00,11.05,11.07,11.05,11.07,334800.0,8.3333,8.3484,8.3333,8.3484,334800.0
2010-08-06 13:40:00,11.06,11.08,11.06,11.07,232800.0,8.3409,8.356,8.3409,8.3484,232800.0
2010-08-06 13:45:00,11.07,11.09,11.06,11.09,192400.0,8.3484,8.3635,8.3409,8.3635,192400.0
2010-08-06 13:50:00,11.09,11.09,11.08,11.08,99400.0,8.3635,8.3635,8.356,8.356,99400.0
2010-08-06 13:55:00,11.08,11.09,11.06,11.06,114600.0,8.356,8.3635,8.3409,8.3409,114600.0
2010-08-06 14:00:00,11.06,11.06,11.05,11.06,269600.0,8.3409,8.3409,8.3333,8.3409,269600.0
2010-08-06 14:05:00,11.06,11.06,11.05,11.05,143400.0,8.3409,8.3409,8.3333,8.3333,143400.0
2010-08-06 14:10:00,11.05,11.05,11.04,11.04,348200.0,8.3333,8.3333,8.3258,8.3258,348200.0
2010-08-06 14:15:00,11.04,11.05,11.03,11.04,109800.0,8.3258,8.3333,8.3183,8.3258,109800.0
2010-08-06 14:20:00,11.04,11.06,11.03,11.05,240000.0,8.3258,8.3409,8.3183,8.3333,240000.0
2010-08-06 14:25:00,11.05,11.05,11.05,11.05,156000.0,8.3333,8.3333,8.3333,8.3333,156000.0
2010-08-06 14:30:00,11.05,11.05,11.05,11.05,137800.0,8.3333,8.3333,8.3333,8.3333,137800.0
2010-08-06 14:35:00,11.05,11.05,11.05,11.05,45000.0,8.3333,8.3333,8.3333,8.3333,45000.0
2010-08-06 14:40:00,11.05,11.05,11.05,11.05,26400.0,8.3333,8.3333,8.3333,8.3333,26400.0
2010-08-06 14:45:00,11.05,11.09,11.05,11.09,490800.0,8.3333,8.3635,8.3333,8.3635,490800.0
2010-08-06 14:50:00,11.09,11.1,11.06,11.06,406400.0,8.3635,8.371,8.3409,8.3409,406400.0
2010-08-06 14:55:00,11.06,11.09,11.06,11.09,195000.0,8.3409,8.3635,8.3409,8.3635,195000.0
2010-08-06 15:00:00,11.09,11.1,11.08,11.08,505000.0,8.3635,8.371,8.356,8.356,505000.0
2010-08-06 15:05:00,11.08,11.09,11.07,11.09,123200.0,8.356,8.3635,8.3484,8.3635,123200.0
2010-08-06 15:10:00,11.09,11.1,11.06,11.06,383400.0,8.3635,8.371,8.3409,8.3409,383400.0
2010-08-06 15:15:00,11.06,11.07,11.06,11.06,189400.0,8.3409,8.3484,8.3409,8.3409,189400.0
2010-08-06 15:20:00,11.06,11.09,11.06,11.09,184400.0,8.3409,8.3635,8.3409,8.3635,184400.0
2010-08-06 15:25:00,11.09,11.11,11.09,11.09,308200.0,8.3635,8.3786,8.3635,8.3635,308200.0
2010-08-06 15:30:00,11.09,11.1,11.07,11.07,210200.0,8.3635,8.371,8.3484,8.3484,210200.0
2010-08-06 15:35:00,11.07,11.08,11.07,11.08,103200.0,8.3484,8.356,8.3484,8.356,103200.0
2010-08-06 15:40:00,11.08,11.1,11.07,11.09,443600.0,8.356,8.371,8.3484,8.3635,443600.0
2010-08-06 15:45:00,11.09,11.1,11.09,11.1,500200.0,8.3635,8.371,8.3635,8.371,500200.0
2010-08-06 15:50:00,11.1,11.1,11.08,11.1,799000.0,8.371,8.371,8.356,8.371,799000.0
2010-08-06 15:55:00,11.1,11.1,11.09,11.09,696400.0,8.371,8.371,8.3635,8.3635,696400.0
2010-08-09 09:30:00,11.12,11.2,11.08,11.13,313400.0,8.3861,8.4465,8.356,8.3937,313400.0
2010-08-09 09:35:00,11.13,11.13,11.06,11.11,261400.0,8.3937,8.3937,8.3409,8.3786,261400.0
2010-08-09 09:40:00,11.11,11.11,11.09,11.1,226000.0,8.3786,8.3786,8.3635,8.371,226000.0
2010-08-09 09:45:00,11.09,11.1,11.08,11.09,143000.0,8.3635,8.371,8.356,8.3635,143000.0
2010-08-09 09:50:00,11.1,11.1,11.08,11.1,118000.0,8.371,8.371,8.356,8.371,118000.0
2010-08-09 09:55:00,11.1,11.1,11.1,11.1,103200.0,8.371,8.371,8.371,8.371,103200.0
2010-08-09 10:00:00,11.1,11.11,11.1,11.1,157600.0,8.371,8.3786,8.371,8.371,157600.0
2010-08-09 10:05:00,11.11,11.11,11.08,11.08,140600.0,8.3786,8.3786,8.356,8.356,140600.0
2010-08-09 10:10:00,11.08,11.1,11.07,11.09,220600.0,8.356,8.371,8.3484,8.3635,220600.0
2010-08-09 10:15:00,11.08,11.09,11.08,11.09,107800.0,8.356,8.3635,8.356,8.3635,107800.0
2010-08-09 10:20:00,11.09,11.1,11.08,11.1,130600.0,8.3635,8.371,8.356,8.371,130600.0
2010-08-09 10:25:00,11.1,11.1,11.08,11.08,104200.0,8.371,8.371,8.356,8.356,104200.0
2010-08-09 10:30:00,11.09,11.09,11.06,11.07,186000.0,8.3635,8.3635,8.3409,8.3484,186000.0
2010-08-09 10:35:00,11.06,11.08,11.06,11.08,88200.0,8.3409,8.356,8.3409,8.356,88200.0
2010-08-09 10:40:00,11.08,11.08,11.07,11.07,69200.0,8.356,8.356,8.3484,8.3484,69200.0
2010-08-09 10:45:00,11.07,11.08,11.07,11.08,59000.0,8.3484,8.356,8.3484,8.356,59000.0
2010-08-09 10:50:00,11.08,11.12,11.08,11.11,279600.0,8.356,8.3861,8.356,8.3786,279600.0
2010-08-09 10:55:00,11.11,11.15,11.11,11.14,364000.0,8.3786,8.4088,8.3786,8.4012,364000.0
2010-08-09 11:00:00,11.14,11.15,11.12,11.12,84400.0,8.4012,8.4088,8.3861,8.3861,84400.0
2010-08-09 11:05:00,11.12,11.12,11.11,11.11,76400.0,8.3861,8.3861,8.3786,8.3786,76400.0
2010-08-09 11:10:00,11.11,11.12,11.11,11.12,54600.0,8.3786,8.3861,8.3786,8.3861,54600.0
2010-08-09 11:15:00,11.12,11.13,11.11,11.12,85000.0,8.3861,8.3937,8.3786,8.3861,85000.0
2010-08-09 11:20:00,11.12,11.13,11.12,11.12,80000.0,8.3861,8.3937,8.3861,8.3861,80000.0
2010-08-09 11:25:00,11.12,11.12,11.1,11.11,84200.0,8.3861,8.3861,8.371,8.3786,84200.0
2010-08-09 11:30:00,11.11,11.12,11.11,11.11,132200.0,8.3786,8.3861,8.3786,8.3786,132200.0
2010-08-09 11:35:00,11.11,11.13,11.1,11.1,152400.0,8.3786,8.3937,8.371,8.371,152400.0
2010-08-09 11:40:00,11.11,11.11,11.1,11.11,41600.0,8.3786,8.3786,8.371,8.3786,41600.0
2010-08-09 11:45:00,11.11,11.13,11.1,11.13,201400.0,8.3786,8.3937,8.371,8.3937,201400.0
2010-08-09 11:50:00,11.13,11.13,11.12,11.12,69000.0,8.3937,8.3937,8.3861,8.3861,69000.0
2010-08-09 11:55:00,11.13,11.13,11.12,11.13,109400.0,8.3937,8.3937,8.3861,8.3937,109400.0
2010-08-09 12:00:00,11.13,11.15,11.13,11.15,129000.0,8.3937,8.4088,8.3937,8.4088,129000.0
2010-08-09 12:05:00,11.15,11.16,11.15,11.15,55000.0,8.4088,8.4163,8.4088,8.4088,55000.0
2010-08-09 12:10:00,11.15,11.15,11.15,11.15,32800.0,8.4088,8.4088,8.4088,8.4088,32800.0
2010-08-09 12:15:00,11.15,11.17,11.15,11.15,62600.0,8.4088,8.4238,8.4088,8.4088,62600.0
2010-08-09 12:20:00,11.16,11.16,11.15,11.15,32400.0,8.4163,8.4163,8.4088,8.4088,32400.0
2010-08-09 12:25:00,11.15,11.15,11.14,11.14,72800.0,8.4088,8.4088,8.4012,8.4012,72800.0
2010-08-09 12:30:00,11.14,11.14,11.12,11.12,138400.0,8.4012,8.4012,8.3861,8.3861,138400.0
2010-08-09 12:35:00,11.12,11.13,11.12,11.12,57600.0,8.3861,8.3937,8.3861,8.3861,57600.0
2010-08-09 12:40:00,11.13,11.13,11.11,11.13,149600.0,8.3937,8.3937,8.3786,8.3937,149600.0
2010-08-09 12:45:00,11.13,11.13,11.12,11.13,44000.0,8.3937,8.3937,8.3861,8.3937,44000.0
2010-08-09 12:50:00,11.13,11.13,11.12,11.13,18800.0,8.3937,8.3937,8.3861,8.3937,18800.0
2010-08-09 12:55:00,11.13,11.13,11.12,11.13,54800.0,8.3937,8.3937,8.3861,8.3937,54800.0
2010-08-09 13:00:00,11.13,11.13,11.12,11.13,20000.0,8.3937,8.3937,8.3861,8.3937,20000.0
2010-08-09 13:05:00,11.13,11.13,11.12,11.13,14600.0,8.3937,8.3937,8.3861,8.3937,14600.0
2010-08-09 13:10:00,11.12,11.13,11.11,11.12,144800.0,8.3861,8.3937,8.3786,8.3861,144800.0
2010-08-09 13:15:00,11.12,11.13,11.11,11.13,94600.0,8.3861,8.3937,8.3786,8.3937,94600.0
2010-08-09 13:20:00,11.12,11.13,11.11,11.11,49800.0,8.3861,8.3937,8.3786,8.3786,49800.0
2010-08-09 13:25:00,11.11,11.11,11.11,11.11,49000.0,8.3786,8.3786,8.3786,8.3786,49000.0
2010-08-09 13:30:00,11.11,11.12,11.11,11.12,89600.0,8.3786,8.3861,8.3786,8.3861,89600.0
2010-08-09 13:35:00,11.12,11.12,11.11,11.12,76800.0,8.3861,8.3861,8.3786,8.3861,76800.0
2010-08-09 13:40:00,11.12,11.12,11.11,11.12,42600.0,8.3861,8.3861,8.3786,8.3861,42600.0
2010-08-09 13:45:00,11.12,11.13,11.11,11.11,90600.0,8.3861,8.3937,8.3786,8.3786,90600.0
2010-08-09 13:50:00,11.12,11.13,11.11,11.13,73400.0,8.3861,8.3937,8.3786,8.3937,73400.0
2010-08-09 13:55:00,11.13,11.13,11.12,11.12,60800.0,8.3937,8.3937,8.3861,8.3861,60800.0
2010-08-09 14:00:00,11.12,11.13,11.12,11.12,71000.0,8.3861,8.3937,8.3861,8.3861,71000.0
2010-08-09 14:05:00,11.12,11.13,11.12,11.13,86400.0,8.3861,8.3937,8.3861,8.3937,86400.0
2010-08-09 14:10:00,11.13,11.13,11.12,11.12,29000.0,8.3937,8.3937,8.3861,8.3861,29000.0
2010-08-09 14:15:00,11.12,11.13,11.12,11.13,19600.0,8.3861,8.3937,8.3861,8.3937,19600.0
2010-08-09 14:20:00,11.13,11.13,11.12,11.13,100200.0,8.3937,8.3937,8.3861,8.3937,100200.0
2010-08-09 14:25:00,11.13,11.15,11.13,11.14,109800.0,8.3937,8.4088,8.3937,8.4012,109800.0
2010-08-09 14:30:00,11.15,11.15,11.14,11.15,199000.0,8.4088,8.4088,8.4012,8.4088,199000.0
2010-08-09 14:35:00,11.15,11.15,11.15,11.15,177800.0,8.4088,8.4088,8.4088,8.4088,177800.0
2010-08-09 14:40:00,11.15,11.15,11.14,11.14,108800.0,8.4088,8.4088,8.4012,8.4012,108800.0
2010-08-09 14:45:00,11.14,11.15,11.14,11.15,122000.0,8.4012,8.4088,8.4012,8.4088,122000.0
2010-08-09 14:50:00,11.15,11.15,11.15,11.15,43600.0,8.4088,8.4088,8.4088,8.4088,43600.0
2010-08-09 14:55:00,11.15,11.15,11.15,11.15,37400.0,8.4088,8.4088,8.4088,8.4088,37400.0
2010-08-09 15:00:00,11.15,11.15,11.15,11.15,46000.0,8.4088,8.4088,8.4088,8.4088,46000.0
2010-08-09 15:05:00,11.15,11.15,11.15,11.15,76400.0,8.4088,8.4088,8.4088,8.4088,76400.0
2010-08-09 15:10:00,11.15,11.15,11.13,11.13,102200.0,8.4088,8.4088,8.3937,8.3937,102200.0
2010-08-09 15:15:00,11.13,11.13,11.11,11.11,270800.0,8.3937,8.3937,8.3786,8.3786,270800.0
2010-08-09 15:20:00,11.11,11.11,11.1,11.1,87600.0,8.3786,8.3786,8.371,8.371,87600.0
2010-08-09 15:25:00,11.1,11.11,11.1,11.1,161600.0,8.371,8.3786,8.371,8.371,161600.0
2010-08-09 15:30:00,11.1,11.11,11.1,11.1,124400.0,8.371,8.3786,8.371,8.371,124400.0
2010-08-09 15:35:00,11.1,11.11,11.1,11.1,76600.0,8.371,8.3786,8.371,8.371,76600.0
2010-08-09 15:40:00,11.1,11.11,11.1,11.1,206600.0,8.371,8.3786,8.371,8.371,206600.0
2010-08-09 15:45:00,11.1,11.11,11.09,11.09,723600.0,8.371,8.3786,8.3635,8.3635,723600.0
2010-08-09 15:50:00,11.09,11.1,11.09,11.1,328600.0,8.3635,8.371,8.3635,8.371,328600.0
2010-08-09 15:55:00,11.1,11.11,11.1,11.11,394000.0,8.371,8.3786,8.371,8.3786,394000.0
2010-08-10 09:30:00,11.04,11.12,10.97,11.1,248000.0,8.3258,8.3861,8.273,8.371,248000.0
2010-08-10 09:35:00,11.1,11.15,11.1,11.1,201000.0,8.371,8.4088,8.371,8.371,201000.0
2010-08-10 09:40:00,11.1,11.11,11.03,11.05,285000.0,8.371,8.3786,8.3183,8.3333,285000.0
2010-08-10 09:45:00,11.05,11.06,11.04,11.05,104400.0,8.3333,8.3409,8.3258,8.3333,104400.0
2010-08-10 09:50:00,11.05,11.05,11.02,11.03,192000.0,8.3333,8.3333,8.3107,8.3183,192000.0
2010-08-10 09:55:00,11.04,11.05,11.04,11.05,106800.0,8.3258,8.3333,8.3258,8.3333,106800.0
2010-08-10 10:00:00,11.05,11.09,11.05,11.06,69400.0,8.3333,8.3635,8.3333,8.3409,69400.0
2010-08-10 10:05:00,11.07,11.09,11.06,11.08,100600.0,8.3484,8.3635,8.3409,8.356,100600.0
2010-08-10 10:10:00,11.09,11.1,11.07,11.09,77200.0,8.3635,8.371,8.3484,8.3635,77200.0
2010-08-10 10:15:00,11.09,11.09,11.07,11.08,92200.0,8.3635,8.3635,8.3484,8.356,92200.0
2010-08-10 10:20:00,11.09,11.1,11.08,11.09,73400.0,8.3635,8.371,8.356,8.3635,73400.0
2010-08-10 10:25:00,11.09,11.09,11.08,11.08,47200.0,8.3635,8.3635,8.356,8.356,47200.0
2010-08-10 10:30:00,11.08,11.1,11.08,11.08,144800.0,8.356,8.371,8.356,8.356,144800.0
2010-08-10 10:35:00,11.08,11.09,11.08,11.09,51600.0,8.356,8.3635,8.356,8.3635,51600.0
2010-08-10 10:40:00,11.09,11.1,11.08,11.09,224400.0,8.3635,8.371,8.356,8.3635,224400.0
2010-08-10 10:45:00,11.09,11.1,11.08,11.08,81400.0,8.3635,8.371,8.356,8.356,81400.0
2010-08-10 10:50:00,11.08,11.09,11.06,11.07,105200.0,8.356,8.3635,8.3409,8.3484,105200.0
2010-08-10 10:55:00,11.07,11.08,11.06,11.08,69200.0,8.3484,8.356,8.3409,8.356,69200.0
2010-08-10 11:00:00,11.08,11.1,11.07,11.09,136000.0,8.356,8.371,8.3484,8.3635,136000.0
2010-08-10 11:05:00,11.09,11.1,11.08,11.1,80400.0,8.3635,8.371,8.356,8.371,80400.0
2010-08-10 11:10:00,11.1,11.11,11.09,11.11,132600.0,8.371,8.3786,8.3635,8.3786,132600.0
2010-08-10 11:15:00,11.11,11.11,11.11,11.11,31600.0,8.3786,8.3786,8.3786,8.3786,31600.0
2010-08-10 11:20:00,11.11,11.12,11.1,11.11,144400.0,8.3786,8.3861,8.371,8.3786,144400.0
2010-08-10 11:25:00,11.11,11.12,11.1,11.1,105800.0,8.3786,8.3861,8.371,8.371,105800.0
2010-08-10 11:30:00,11.1,11.11,11.09,11.1,122600.0,8.371,8.3786,8.3635,8.371,122600.0
2010-08-10 11:35:00,11.1,11.11,11.09,11.1,340600.0,8.371,8.3786,8.3635,8.371,340600.0
2010-08-10 11:40:00,11.1,11.11,11.09,11.1,63400.0,8.371,8.3786,8.3635,8.371,63400.0
2010-08-10 11:45:00,11.1,11.1,11.09,11.1,100000.0,8.371,8.371,8.3635,8.371,100000.0
2010-08-10 11:50:00,11.1,11.1,11.09,11.09,192200.0,8.371,8.371,8.3635,8.3635,192200.0
2010-08-10 11:55:00,11.09,11.1,11.09,11.09,316800.0,8.3635,8.371,8.3635,8.3635,316800.0
2010-08-10 12:00:00,11.1,11.1,11.09,11.09,267400.0,8.371,8.371,8.3635,8.3635,267400.0
2010-08-10 12:05:00,11.09,11.1,11.09,11.1,83800.0,8.3635,8.371,8.3635,8.371,83800.0
2010-08-10 12:10:00,11.09,11.13,11.09,11.13,322600.0,8.3635,8.3937,8.3635,8.3937,322600.0
2010-08-10 12:15:00,11.13,11.13,11.12,11.13,62800.0,8.3937,8.3937,8.3861,8.3937,62800.0
2010-08-10 12:20:00,11.13,11.13,11.13,11.13,41000.0,8.3937,8.3937,8.3937,8.3937,41000.0
2010-08-10 12:25:00,11.13,11.13,11.12,11.13,104000.0,8.3937,8.3937,8.3861,8.3937,104000.0
2010-08-10 12:30:00,11.13,11.13,11.12,11.12,40600.0,8.3937,8.3937,8.3861,8.3861,40600.0
2010-08-10 12:35:00,11.12,11.12,11.11,11.12,76000.0,8.3861,8.3861,8.3786,8.3861,76000.0
2010-08-10 12:40:00,11.11,11.12,11.11,11.12,32200.0,8.3786,8.3861,8.3786,8.3861,32200.0
2010-08-10 12:45:00,11.12,11.12,11.11,11.12,50000.0,8.3861,8.3861,8.3786,8.3861,50000.0
2010-08-10 12:50:00,11.12,11.12,11.12,11.12,45600.0,8.3861,8.3861,8.3861,8.3861,45600.0
2010-08-10 12:55:00,11.12,11.12,11.11,11.11,92200.0,8.3861,8.3861,8.3786,8.3786,92200.0
2010-08-10 13:00:00,11.12,11.12,11.11,11.11,21600.0,8.3861,8.3861,8.3786,8.3786,21600.0
2010-08-10 13:05:00,11.12,11.12,11.09,11.09,76600.0,8.3861,8.3861,8.3635,8.3635,76600.0
2010-08-10 13:10:00,11.09,11.1,11.09,11.1,38800.0,8.3635,8.371,8.3635,8.371,38800.0
2010-08-10 13:15:00,11.09,11.11,11.09,11.11,338400.0,8.3635,8.3786,8.3635,8.3786,338400.0
2010-08-10 13:20:00,11.11,11.11,11.1,11.11,34600.0,8.3786,8.3786,8.371,8.3786,34600.0
2010-08-10 13:25:00,11.11,11.11,11.1,11.1,215000.0,8.3786,8.3786,8.371,8.371,215000.0
2010-08-10 13:30:00,11.11,11.11,11.1,11.11,55400.0,8.3786,8.3786,8.371,8.3786,55400.0
2010-08-10 13:35:00,11.11,11.12,11.11,11.12,56200.0,8.3786,8.3861,8.3786,8.3861,56200.0
2010-08-10 13:40:00,11.12,11.12,11.11,11.11,44000.0,8.3861,8.3861,8.3786,8.3786,44000.0
2010-08-10 13:45:00,11.11,11.13,11.11,11.12,299800.0,8.3786,8.3937,8.3786,8.3861,299800.0
2010-08-10 13:50:00,11.11,11.13,11.11,11.13,355800.0,8.3786,8.3937,8.3786,8.3937,355800.0
2010-08-10 13:55:00,11.12,11.13,11.12,11.13,218000.0,8.3861,8.3937,8.3861,8.3937,218000.0
2010-08-10 14:00:00,11.12,11.13,11.12,11.13,241400.0,8.3861,8.3937,8.3861,8.3937,241400.0
2010-08-10 14:05:00,11.13,11.15,11.13,11.13,72800.0,8.3937,8.4088,8.3937,8.3937,72800.0
2010-08-10 14:10:00,11.13,11.13,11.12,11.13,74000.0,8.3937,8.3937,8.3861,8.3937,74000.0
2010-08-10 14:15:00,11.13,11.19,11.13,11.15,382400.0,8.3937,8.4389,8.3937,8.4088,382400.0
2010-08-10 14:20:00,11.15,11.19,11.15,11.15,198800.0,8.4088,8.4389,8.4088,8.4088,198800.0
2010-08-10 14:25:00,11.15,11.17,11.13,11.15,164200.0,8.4088,8.4238,8.3937,8.4088,164200.0
2010-08-10 14:30:00,11.17,11.2,11.17,11.18,309200.0,8.4238,8.4465,8.4238,8.4314,309200.0
2010-08-10 14:35:00,11.18,11.19,11.16,11.17,173000.0,8.4314,8.4389,8.4163,8.4238,173000.0
2010-08-10 14:40:00,11.18,11.21,11.17,11.2,387000.0,8.4314,8.454,8.4238,8.4465,387000.0
2010-08-10 14:45:00,11.2,11.22,11.2,11.22,309800.0,8.4465,8.4615,8.4465,8.4615,309800.0
2010-08-10 14:50:00,11.22,11.22,11.21,11.22,255600.0,8.4615,8.4615,8.454,8.4615,255600.0
2010-08-10 14:55:00,11.22,11.24,11.22,11.24,192800.0,8.4615,8.4766,8.4615,8.4766,192800.0
2010-08-10 15:00:00,11.24,11.24,11.22,11.24,240200.0,8.4766,8.4766,8.4615,8.4766,240200.0
2010-08-10 15:05:00,11.24,11.25,11.24,11.25,205200.0,8.4766,8.4842,8.4766,8.4842,205200.0
2010-08-10 15:10:00,11.24,11.25,11.21,11.21,261200.0,8.4766,8.4842,8.454,8.454,261200.0
2010-08-10 15:15:00,11.21,11.22,11.19,11.19,200400.0,8.454,8.4615,8.4389,8.4389,200400.0
2010-08-10 15:20:00,11.19,11.2,11.18,11.19,209000.0,8.4389,8.4465,8.4314,8.4389,209000.0
2010-08-10 15:25:00,11.19,11.22,11.18,11.22,176400.0,8.4389,8.4615,8.4314,8.4615,176400.0
2010-08-10 15:30:00,11.22,11.22,11.21,11.22,392000.0,8.4615,8.4615,8.454,8.4615,392000.0
2010-08-10 15:35:00,11.22,11.24,11.21,11.23,295000.0,8.4615,8.4766,8.454,8.4691,295000.0
2010-08-10 15:40:00,11.22,11.24,11.22,11.23,205600.0,8.4615,8.4766,8.4615,8.4691,205600.0
2010-08-10 15:45:00,11.24,11.24,11.22,11.22,330000.0,8.4766,8.4766,8.4615,8.4615,330000.0
2010-08-10 15:50:00,11.23,11.23,11.21,11.22,544200.0,8.4691,8.4691,8.454,8.4615,544200.0
2010-08-10 15:55:00,11.22,11.22,11.21,11.22,488600.0,8.4615,8.4615,8.454,8.4615,488600.0
2010-08-11 09:30:00,11.06,11.1,10.99,11.03,357600.0,8.3409,8.371,8.2881,8.3183,357600.0
2010-08-11 09:35:00,11.03,11.08,11.03,11.07,205200.0,8.3183,8.356,8.3183,8.3484,205200.0
2010-08-11 09:40:00,11.08,11.08,11.04,11.06,88000.0,8.356,8.356,8.3258,8.3409,88000.0
2010-08-11 09:45:00,11.06,11.08,11.04,11.08,152200.0,8.3409,8.356,8.3258,8.356,152200.0
2010-08-11 09:50:00,11.07,11.08,11.06,11.07,151400.0,8.3484,8.356,8.3409,8.3484,151400.0
2010-08-11 09:55:00,11.07,11.09,11.06,11.08,101200.0,8.3484,8.3635,8.3409,8.356,101200.0
2010-08-11 10:00:00,11.08,11.09,11.07,11.08,76400.0,8.356,8.3635,8.3484,8.356,76400.0
2010-08-11 10:05:00,11.08,11.09,11.06,11.07,75200.0,8.356,8.3635,8.3409,8.3484,75200.0
2010-08-11 10:10:00,11.06,11.07,11.06,11.06,34000.0,8.3409,8.3484,8.3409,8.3409,34000.0
2010-08-11 10:15:00,11.07,11.07,11.04,11.04,181200.0,8.3484,8.3484,8.3258,8.3258,181200.0
2010-08-11 10:20:00,11.04,11.06,11.04,11.06,53600.0,8.3258,8.3409,8.3258,8.3409,53600.0
2010-08-11 10:25:00,11.05,11.06,11.05,11.06,43200.0,8.3333,8.3409,8.3333,8.3409,43200.0
2010-08-11 10:30:00,11.06,11.06,11.05,11.06,59000.0,8.3409,8.3409,8.3333,8.3409,59000.0
2010-08-11 10:35:00,11.06,11.08,11.05,11.08,77000.0,8.3409,8.356,8.3333,8.356,77000.0
2010-08-11 10:40:00,11.07,11.08,11.06,11.08,94000.0,8.3484,8.356,8.3409,8.356,94000.0
2010-08-11 10:45:00,11.08,11.09,11.06,11.06,92200.0,8.356,8.3635,8.3409,8.3409,92200.0
2010-08-11 10:50:00,11.07,11.1,11.06,11.09,110800.0,8.3484,8.371,8.3409,8.3635,110800.0
2010-08-11 10:55:00,11.09,11.1,11.08,11.08,81200.0,8.3635,8.371,8.356,8.356,81200.0
2010-08-11 11:00:00,11.08,11.09,11.06,11.08,116400.0,8.356,8.3635,8.3409,8.356,116400.0
2010-08-11 11:05:00,11.09,11.09,11.08,11.08,55000.0,8.3635,8.3635,8.356,8.356,55000.0
2010-08-11 11:10:00,11.08,11.08,11.04,11.04,55400.0,8.356,8.356,8.3258,8.3258,55400.0
2010-08-11 11:15:00,11.04,11.08,11.04,11.05,183400.0,8.3258,8.356,8.3258,8.3333,183400.0
2010-08-11 11:20:00,11.06,11.09,11.05,11.08,237400.0,8.3409,8.3635,8.3333,8.356,237400.0
2010-08-11 11:25:00,11.08,11.11,11.08,11.1,100600.0,8.356,8.3786,8.356,8.371,100600.0
2010-08-11 11:30:00,11.09,11.1,11.08,11.1,65600.0,8.3635,8.371,8.356,8.371,65600.0
2010-08-11 11:35:00,11.09,11.09,11.08,11.08,84000.0,8.3635,8.3635,8.356,8.356,84000.0
2010-08-11 11:40:00,11.09,11.09,11.08,11.09,98000.0,8.3635,8.3635,8.356,8.3635,98000.0
2010-08-11 11:45:00,11.09,11.1,11.08,11.09,170800.0,8.3635,8.371,8.356,8.3635,170800.0
2010-08-11 11:50:00,11.09,11.1,11.09,11.1,111600.0,8.3635,8.371,8.3635,8.371,111600.0
2010-08-11 11:55:00,11.1,11.11,11.1,11.1,97400.0,8.371,8.3786,8.371,8.371,97400.0
2010-08-11 12:00:00,11.1,11.11,11.09,11.09,77600.0,8.371,8.3786,8.3635,8.3635,77600.0
2010-08-11 12:05:00,11.09,11.09,11.08,11.09,39200.0,8.3635,8.3635,8.356,8.3635,39200.0
2010-08-11 12:10:00,11.09,11.1,11.08,11.1,55600.0,8.3635,8.371,8.356,8.371,55600.0
2010-08-11 12:15:00,11.1,11.1,11.09,11.09,51800.0,8.371,8.371,8.3635,8.3635,51800.0
2010-08-11 12:20:00,11.08,11.09,11.08,11.09,33600.0,8.356,8.3635,8.356,8.3635,33600.0
2010-08-11 12:25:00,11.09,11.1,11.08,11.08,68800.0,8.3635,8.371,8.356,8.356,68800.0
2010-08-11 12:30:00,11.08,11.09,11.08,11.09,71200.0,8.356,8.3635,8.356,8.3635,71200.0
2010-08-11 12:35:00,11.09,11.1,11.09,11.09,36600.0,8.3635,8.371,8.3635,8.3635,36600.0
2010-08-11 12:40:00,11.09,11.1,11.07,11.08,290800.0,8.3635,8.371,8.3484,8.356,290800.0
2010-08-11 12:45:00,11.08,11.09,11.06,11.08,151000.0,8.356,8.3635,8.3409,8.356,151000.0
2010-08-11 12:50:00,11.08,11.08,11.05,11.05,261600.0,8.356,8.356,8.3333,8.3333,261600.0
2010-08-11 12:55:00,11.05,11.06,11.04,11.05,189400.0,8.3333,8.3409,8.3258,8.3333,189400.0
2010-08-11 13:00:00,11.05,11.06,11.05,11.06,38400.0,8.3333,8.3409,8.3333,8.3409,38400.0
2010-08-11 13:05:00,11.06,11.08,11.06,11.07,97800.0,8.3409,8.356,8.3409,8.3484,97800.0
2010-08-11 13:10:00,11.06,11.08,11.06,11.08,86800.0,8.3409,8.356,8.3409,8.356,86800.0
2010-08-11 13:15:00,11.08,11.08,11.08,11.08,72400.0,8.356,8.356,8.356,8.356,72400.0
2010-08-11 13:20:00,11.08,11.08,11.06,11.06,59000.0,8.356,8.356,8.3409,8.3409,59000.0
2010-08-11 13:25:00,11.07,11.08,11.07,11.08,36200.0,8.3484,8.356,8.3484,8.356,36200.0
2010-08-11 13:30:00,11.08,11.09,11.07,11.08,63200.0,8.356,8.3635,8.3484,8.356,63200.0
2010-08-11 13:35:00,11.07,11.08,11.06,11.06,61800.0,8.3484,8.356,8.3409,8.3409,61800.0
2010-08-11 13:40:00,11.07,11.08,11.06,11.07,60600.0,8.3484,8.356,8.3409,8.3484,60600.0
2010-08-11 13:45:00,11.08,11.08,11.06,11.06,63600.0,8.356,8.356,8.3409,8.3409,63600.0
2010-08-11 13:50:00,11.06,11.08,11.06,11.08,177600.0,8.3409,8.356,8.3409,8.356,177600.0
2010-08-11 13:55:00,11.08,11.09,11.08,11.09,22000.0,8.356,8.3635,8.356,8.3635,22000.0
2010-08-11 14:00:00,11.09,11.09,11.08,11.08,95200.0,8.3635,8.3635,8.356,8.356,95200.0
2010-08-11 14:05:00,11.08,11.08,11.08,11.08,20000.0,8.356,8.356,8.356,8.356,20000.0
2010-08-11 14:10:00,11.08,11.09,11.08,11.09,47600.0,8.356,8.3635,8.356,8.3635,47600.0
2010-08-11 14:15:00,11.09,11.09,11.09,11.09,28400.0,8.3635,8.3635,8.3635,8.3635,28400.0
2010-08-11 14:20:00,11.09,11.1,11.09,11.1,28200.0,8.3635,8.371,8.3635,8.371,28200.0
2010-08-11 14:25:00,11.09,11.09,11.08,11.09,130800.0,8.3635,8.3635,8.356,8.3635,130800.0
2010-08-11 14:30:00,11.08,11.08,11.08,11.08,40400.0,8.356,8.356,8.356,8.356,40400.0
2010-08-11 14:35:00,11.08,11.08,11.06,11.06,124400.0,8.356,8.356,8.3409,8.3409,124400.0
2010-08-11 14:40:00,11.06,11.07,11.06,11.06,78200.0,8.3409,8.3484,8.3409,8.3409,78200.0
2010-08-11 14:45:00,11.06,11.06,11.05,11.06,76000.0,8.3409,8.3409,8.3333,8.3409,76000.0
2010-08-11 14:50:00,11.06,11.06,11.03,11.03,117400.0,8.3409,8.3409,8.3183,8.3183,117400.0
2010-08-11 14:55:00,11.03,11.05,11.03,11.05,93800.0,8.3183,8.3333,8.3183,8.3333,93800.0
2010-08-11 15:00:00,11.05,11.05,11.04,11.04,50200.0,8.3333,8.3333,8.3258,8.3258,50200.0
2010-08-11 15:05:00,11.04,11.05,11.04,11.04,69600.0,8.3258,8.3333,8.3258,8.3258,69600.0
2010-08-11 15:10:00,11.05,11.05,11.04,11.04,37800.0,8.3333,8.3333,8.3258,8.3258,37800.0
2010-08-11 15:15:00,11.04,11.05,11.02,11.03,95200.0,8.3258,8.3333,8.3107,8.3183,95200.0
2010-08-11 15:20:00,11.03,11.03,11.02,11.03,76400.0,8.3183,8.3183,8.3107,8.3183,76400.0
2010-08-11 15:25:00,11.03,11.03,11.03,11.03,92600.0,8.3183,8.3183,8.3183,8.3183,92600.0
2010-08-11 15:30:00,11.03,11.04,11.02,11.03,320400.0,8.3183,8.3258,8.3107,8.3183,320400.0
2010-08-11 15:35:00,11.04,11.04,11.03,11.03,355600.0,8.3258,8.3258,8.3183,8.3183,355600.0
2010-08-11 15:40:00,11.04,11.04,11.01,11.01,256000.0,8.3258,8.3258,8.3032,8.3032,256000.0
2010-08-11 15:45:00,11.01,11.02,11.0,11.0,480600.0,8.3032,8.3107,8.2956,8.2956,480600.0
2010-08-11 15:50:00,11.0,11.01,10.99,11.0,364600.0,8.2956,8.3032,8.2881,8.2956,364600.0
2010-08-11 15:55:00,10.99,11.02,10.99,11.01,529200.0,8.2881,8.3107,8.2881,8.3032,529200.0
2010-08-12 09:30:00,10.88,10.96,10.81,10.96,306200.0,8.2407,8.3013,8.1876,8.3013,306200.0
2010-08-12 09:35:00,10.96,10.99,10.91,10.93,198600.0,8.3013,8.324,8.2634,8.2785,198600.0
2010-08-12 09:40:00,10.93,10.93,10.89,10.92,164000.0,8.2785,8.2785,8.2482,8.271,164000.0
2010-08-12 09:45:00,10.92,10.94,10.9,10.93,110800.0,8.271,8.2861,8.2558,8.2785,110800.0
2010-08-12 09:50:00,10.94,10.94,10.9,10.91,99800.0,8.2861,8.2861,8.2558,8.2634,99800.0
2010-08-12 09:55:00,10.91,10.95,10.91,10.94,202800.0,8.2634,8.2937,8.2634,8.2861,202800.0
2010-08-12 10:00:00,10.94,10.95,10.93,10.93,94400.0,8.2861,8.2937,8.2785,8.2785,94400.0
2010-08-12 10:05:00,10.93,10.94,10.93,10.93,107800.0,8.2785,8.2861,8.2785,8.2785,107800.0
2010-08-12 10:10:00,10.93,10.94,10.91,10.92,87600.0,8.2785,8.2861,8.2634,8.271,87600.0
2010-08-12 10:15:00,10.92,10.93,10.92,10.93,184800.0,8.271,8.2785,8.271,8.2785,184800.0
2010-08-12 10:20:00,10.93,10.94,10.93,10.94,83000.0,8.2785,8.2861,8.2785,8.2861,83000.0
2010-08-12 10:25:00,10.94,10.96,10.93,10.93,167200.0,8.2861,8.3013,8.2785,8.2785,167200.0
2010-08-12 10:30:00,10.92,10.94,10.92,10.92,283400.0,8.271,8.2861,8.271,8.271,283400.0
2010-08-12 10:35:00,10.92,10.93,10.91,10.92,95000.0,8.271,8.2785,8.2634,8.271,95000.0
2010-08-12 10:40:00,10.92,10.93,10.92,10.93,67600.0,8.271,8.2785,8.271,8.2785,67600.0
2010-08-12 10:45:00,10.93,10.93,10.93,10.93,80400.0,8.2785,8.2785,8.2785,8.2785,80400.0
2010-08-12 10:50:00,10.93,10.93,10.92,10.92,120800.0,8.2785,8.2785,8.271,8.271,120800.0
2010-08-12 10:55:00,10.92,10.92,10.9,10.92,348200.0,8.271,8.271,8.2558,8.271,348200.0
2010-08-12 11:00:00,10.92,10.94,10.91,10.92,153400.0,8.271,8.2861,8.2634,8.271,153400.0
2010-08-12 11:05:00,10.92,10.92,10.9,10.92,257600.0,8.271,8.271,8.2558,8.271,257600.0
2010-08-12 11:10:00,10.92,10.93,10.91,10.93,82000.0,8.271,8.2785,8.2634,8.2785,82000.0
2010-08-12 11:15:00,10.93,10.94,10.92,10.94,61000.0,8.2785,8.2861,8.271,8.2861,61000.0
2010-08-12 11:20:00,10.93,10.95,10.93,10.95,111000.0,8.2785,8.2937,8.2785,8.2937,111000.0
2010-08-12 11:25:00,10.95,10.97,10.95,10.97,85800.0,8.2937,8.3088,8.2937,8.3088,85800.0
2010-08-12 11:30:00,10.97,10.97,10.97,10.97,39000.0,8.3088,8.3088,8.3088,8.3088,39000.0
2010-08-12 11:35:00,10.97,10.97,10.97,10.97,73000.0,8.3088,8.3088,8.3088,8.3088,73000.0
2010-08-12 11:40:00,10.97,10.97,10.97,10.97,80400.0,8.3088,8.3088,8.3088,8.3088,80400.0
2010-08-12 11:45:00,10.97,10.97,10.96,10.96,75600.0,8.3088,8.3088,8.3013,8.3013,75600.0
2010-08-12 11:50:00,10.97,10.97,10.96,10.97,76200.0,8.3088,8.3088,8.3013,8.3088,76200.0
2010-08-12 11:55:00,10.97,10.97,10.97,10.97,86200.0,8.3088,8.3088,8.3088,8.3088,86200.0
2010-08-12 12:00:00,10.97,10.97,10.95,10.96,93200.0,8.3088,8.3088,8.2937,8.3013,93200.0
2010-08-12 12:05:00,10.95,10.96,10.95,10.95,43400.0,8.2937,8.3013,8.2937,8.2937,43400.0
2010-08-12 12:10:00,10.95,10.97,10.95,10.96,59000.0,8.2937,8.3088,8.2937,8.3013,59000.0
2010-08-12 12:15:00,10.96,10.99,10.96,10.98,604000.0,8.3013,8.324,8.3013,8.3164,604000.0
2010-08-12 12:20:00,10.98,10.98,10.97,10.97,202800.0,8.3164,8.3164,8.3088,8.3088,202800.0
2010-08-12 12:25:00,10.97,10.99,10.97,10.99,345600.0,8.3088,8.324,8.3088,8.324,345600.0
2010-08-12 12:30:00,10.99,11.0,10.98,10.99,216200.0,8.324,8.3316,8.3164,8.324,216200.0
2010-08-12 12:35:00,10.99,10.99,10.98,10.99,60200.0,8.324,8.324,8.3164,8.324,60200.0
2010-08-12 12:40:00,10.99,10.99,10.97,10.97,192800.0,8.324,8.324,8.3088,8.3088,192800.0
2010-08-12 12:45:00,10.97,10.97,10.97,10.97,77600.0,8.3088,8.3088,8.3088,8.3088,77600.0
2010-08-12 12:50:00,10.97,10.97,10.97,10.97,85200.0,8.3088,8.3088,8.3088,8.3088,85200.0
2010-08-12 12:55:00,10.97,10.97,10.96,10.97,139000.0,8.3088,8.3088,8.3013,8.3088,139000.0
2010-08-12 13:00:00,10.97,11.03,10.97,11.02,296600.0,8.3088,8.3543,8.3088,8.3467,296600.0
2010-08-12 13:05:00,11.02,11.02,10.98,10.98,167000.0,8.3467,8.3467,8.3164,8.3164,167000.0
2010-08-12 13:10:00,10.98,11.0,10.97,10.99,111400.0,8.3164,8.3316,8.3088,8.324,111400.0
2010-08-12 13:15:00,10.99,11.0,10.99,10.99,74000.0,8.324,8.3316,8.324,8.324,74000.0
2010-08-12 13:20:00,10.99,11.0,10.98,10.98,64600.0,8.324,8.3316,8.3164,8.3164,64600.0
2010-08-12 13:25:00,10.99,10.99,10.97,10.98,34800.0,8.324,8.324,8.3088,8.3164,34800.0
2010-08-12 13:30:00,10.98,10.99,10.97,10.98,82800.0,8.3164,8.324,8.3088,8.3164,82800.0
2010-08-12 13:35:00,10.98,10.99,10.98,10.99,21000.0,8.3164,8.324,8.3164,8.324,21000.0
2010-08-12 13:40:00,10.99,10.99,10.97,10.97,46800.0,8.324,8.324,8.3088,8.3088,46800.0
2010-08-12 13:45:00,10.97,10.98,10.97,10.97,76000.0,8.3088,8.3164,8.3088,8.3088,76000.0
2010-08-12 13:50:00,10.98,10.98,10.96,10.96,59400.0,8.3164,8.3164,8.3013,8.3013,59400.0
2010-08-12 13:55:00,10.96,10.97,10.96,10.97,27600.0,8.3013,8.3088,8.3013,8.3088,27600.0
2010-08-12 14:00:00,10.97,10.97,10.95,10.96,115400.0,8.3088,8.3088,8.2937,8.3013,115400.0
2010-08-12 14:05:00,10.96,10.97,10.96,10.97,49400.0,8.3013,8.3088,8.3013,8.3088,49400.0
2010-08-12 14:10:00,10.97,10.98,10.97,10.97,41400.0,8.3088,8.3164,8.3088,8.3088,41400.0
2010-08-12 14:15:00,10.97,10.98,10.97,10.97,32800.0,8.3088,8.3164,8.3088,8.3088,32800.0
2010-08-12 14:20:00,10.97,10.97,10.95,10.95,85200.0,8.3088,8.3088,8.2937,8.2937,85200.0
2010-08-12 14:25:00,10.96,10.97,10.95,10.97,156200.0,8.3013,8.3088,8.2937,8.3088,156200.0
2010-08-12 14:30:00,10.97,10.97,10.96,10.96,42200.0,8.3088,8.3088,8.3013,8.3013,42200.0
2010-08-12 14:35:00,10.95,10.95,10.92,10.93,137400.0,8.2937,8.2937,8.271,8.2785,137400.0
2010-08-12 14:40:00,10.93,10.93,10.92,10.93,62800.0,8.2785,8.2785,8.271,8.2785,62800.0
2010-08-12 14:45:00,10.93,10.94,10.93,10.93,36800.0,8.2785,8.2861,8.2785,8.2785,36800.0
2010-08-12 14:50:00,10.93,10.96,10.93,10.96,75800.0,8.2785,8.3013,8.2785,8.3013,75800.0
2010-08-12 14:55:00,10.96,10.97,10.95,10.95,49400.0,8.3013,8.3088,8.2937,8.2937,49400.0
2010-08-12 15:00:00,10.95,10.98,10.95,10.97,78800.0,8.2937,8.3164,8.2937,8.3088,78800.0
2010-08-12 15:05:00,10.97,10.98,10.97,10.98,58000.0,8.3088,8.3164,8.3088,8.3164,58000.0
2010-08-12 15:10:00,10.98,10.99,10.97,10.97,52200.0,8.3164,8.324,8.3088,8.3088,52200.0
2010-08-12 15:15:00,10.97,10.97,10.96,10.96,74600.0,8.3088,8.3088,8.3013,8.3013,74600.0
2010-08-12 15:20:00,10.96,10.97,10.96,10.97,95600.0,8.3013,8.3088,8.3013,8.3088,95600.0
2010-08-12 15:25:00,10.97,10.97,10.97,10.97,64600.0,8.3088,8.3088,8.3088,8.3088,64600.0
2010-08-12 15:30:00,10.97,10.99,10.97,10.99,130400.0,8.3088,8.324,8.3088,8.324,130400.0
2010-08-12 15:35:00,10.99,10.99,10.98,10.99,126800.0,8.324,8.324,8.3164,8.324,126800.0
2010-08-12 15:40:00,10.98,10.99,10.96,10.97,169800.0,8.3164,8.324,8.3013,8.3088,169800.0
2010-08-12 15:45:00,10.97,11.0,10.97,10.99,224000.0,8.3088,8.3316,8.3088,8.324,224000.0
2010-08-12 15:50:00,10.99,10.99,10.97,10.99,182400.0,8.324,8.324,8.3088,8.324,182400.0
2010-08-12 15:55:00,10.99,10.99,10.97,10.97,232400.0,8.324,8.324,8.3088,8.3088,232400.0
2010-08-13 09:30:00,10.88,10.93,10.83,10.88,243200.0,8.2407,8.2785,8.2028,8.2407,243200.0
2010-08-13 09:35:00,10.88,10.9,10.87,10.9,215400.0,8.2407,8.2558,8.2331,8.2558,215400.0
2010-08-13 09:40:00,10.9,10.91,10.88,10.88,93800.0,8.2558,8.2634,8.2407,8.2407,93800.0
2010-08-13 09:45:00,10.88,10.91,10.88,10.9,65400.0,8.2407,8.2634,8.2407,8.2558,65400.0
2010-08-13 09:50:00,10.9,10.9,10.9,10.9,93800.0,8.2558,8.2558,8.2558,8.2558,93800.0
2010-08-13 09:55:00,10.9,10.92,10.89,10.9,171400.0,8.2558,8.271,8.2482,8.2558,171400.0
2010-08-13 10:00:00,10.9,10.9,10.88,10.9,126000.0,8.2558,8.2558,8.2407,8.2558,126000.0
2010-08-13 10:05:00,10.89,10.9,10.88,10.88,151400.0,8.2482,8.2558,8.2407,8.2407,151400.0
2010-08-13 10:10:00,10.88,10.88,10.88,10.88,204800.0,8.2407,8.2407,8.2407,8.2407,204800.0
2010-08-13 10:15:00,10.88,10.9,10.88,10.89,170600.0,8.2407,8.2558,8.2407,8.2482,170600.0
2010-08-13 10:20:00,10.9,10.9,10.89,10.9,207600.0,8.2558,8.2558,8.2482,8.2558,207600.0
2010-08-13 10:25:00,10.9,10.9,10.89,10.9,146200.0,8.2558,8.2558,8.2482,8.2558,146200.0
2010-08-13 10:30:00,10.9,10.9,10.9,10.9,151400.0,8.2558,8.2558,8.2558,8.2558,151400.0
2010-08-13 10:35:00,10.9,10.9,10.9,10.9,71800.0,8.2558,8.2558,8.2558,8.2558,71800.0
2010-08-13 10:40:00,10.9,10.9,10.9,10.9,50200.0,8.2558,8.2558,8.2558,8.2558,50200.0
2010-08-13 10:45:00,10.9,10.9,10.9,10.9,168400.0,8.2558,8.2558,8.2558,8.2558,168400.0
2010-08-13 10:50:00,10.9,10.9,10.89,10.9,196000.0,8.2558,8.2558,8.2482,8.2558,196000.0
2010-08-13 10:55:00,10.9,10.91,10.88,10.91,175000.0,8.2558,8.2634,8.2407,8.2634,175000.0
2010-08-13 11:00:00,10.91,10.92,10.9,10.92,79400.0,8.2634,8.271,8.2558,8.271,79400.0
2010-08-13 11:05:00,10.92,10.93,10.91,10.92,81800.0,8.271,8.2785,8.2634,8.271,81800.0
2010-08-13 11:10:00,10.91,10.92,10.91,10.91,45400.0,8.2634,8.271,8.2634,8.2634,45400.0
2010-08-13 11:15:00,10.91,10.92,10.91,10.91,77000.0,8.2634,8.271,8.2634,8.2634,77000.0
2010-08-13 11:20:00,10.91,10.92,10.88,10.9,175600.0,8.2634,8.271,8.2407,8.2558,175600.0
2010-08-13 11:25:00,10.9,10.9,10.88,10.89,60000.0,8.2558,8.2558,8.2407,8.2482,60000.0
2010-08-13 11:30:00,10.89,10.9,10.88,10.9,71600.0,8.2482,8.2558,8.2407,8.2558,71600.0
2010-08-13 11:35:00,10.9,10.9,10.88,10.89,60200.0,8.2558,8.2558,8.2407,8.2482,60200.0
2010-08-13 11:40:00,10.88,10.91,10.88,10.9,51400.0,8.2407,8.2634,8.2407,8.2558,51400.0
2010-08-13 11:45:00,10.91,10.92,10.9,10.92,91000.0,8.2634,8.271,8.2558,8.271,91000.0
2010-08-13 11:50:00,10.92,10.92,10.92,10.92,53200.0,8.271,8.271,8.271,8.271,53200.0
2010-08-13 11:55:00,10.92,10.94,10.92,10.92,109000.0,8.271,8.2861,8.271,8.271,109000.0
2010-08-13 12:00:00,10.92,10.93,10.92,10.93,34200.0,8.271,8.2785,8.271,8.2785,34200.0
2010-08-13 12:05:00,10.93,10.93,10.93,10.93,32400.0,8.2785,8.2785,8.2785,8.2785,32400.0
2010-08-13 12:10:00,10.93,10.94,10.93,10.94,37200.0,8.2785,8.2861,8.2785,8.2861,37200.0
2010-08-13 12:15:00,10.93,10.94,10.93,10.94,71400.0,8.2785,8.2861,8.2785,8.2861,71400.0
2010-08-13 12:20:00,10.94,10.95,10.94,10.95,43200.0,8.2861,8.2937,8.2861,8.2937,43200.0
2010-08-13 12:25:00,10.95,10.95,10.95,10.95,47400.0,8.2937,8.2937,8.2937,8.2937,47400.0
2010-08-13 12:30:00,10.95,10.95,10.95,10.95,5600.0,8.2937,8.2937,8.2937,8.2937,5600.0
2010-08-13 12:35:00,10.95,10.96,10.95,10.96,61000.0,8.2937,8.3013,8.2937,8.3013,61000.0
2010-08-13 12:40:00,10.96,10.97,10.96,10.97,108400.0,8.3013,8.3088,8.3013,8.3088,108400.0
2010-08-13 12:45:00,10.97,10.99,10.97,10.99,74000.0,8.3088,8.324,8.3088,8.324,74000.0
2010-08-13 12:50:00,10.99,10.99,10.98,10.99,32000.0,8.324,8.324,8.3164,8.324,32000.0
2010-08-13 12:55:00,10.99,11.0,10.99,10.99,49800.0,8.324,8.3316,8.324,8.324,49800.0
2010-08-13 13:00:00,10.99,11.01,10.99,11.0,174200.0,8.324,8.3391,8.324,8.3316,174200.0
2010-08-13 13:05:00,11.0,11.0,10.99,10.99,61200.0,8.3316,8.3316,8.324,8.324,61200.0
2010-08-13 13:10:00,10.99,10.99,10.99,10.99,45400.0,8.324,8.324,8.324,8.324,45400.0
2010-08-13 13:15:00,10.99,10.99,10.99,10.99,17200.0,8.324,8.324,8.324,8.324,17200.0
2010-08-13 13:20:00,10.99,10.99,10.98,10.99,28000.0,8.324,8.324,8.3164,8.324,28000.0
2010-08-13 13:25:00,10.98,10.99,10.98,10.99,28800.0,8.3164,8.324,8.3164,8.324,28800.0
2010-08-13 13:30:00,10.99,10.99,10.98,10.99,30600.0,8.324,8.324,8.3164,8.324,30600.0
2010-08-13 13:35:00,10.99,10.99,10.97,10.99,23600.0,8.324,8.324,8.3088,8.324,23600.0
2010-08-13 13:40:00,10.98,10.99,10.98,10.99,48200.0,8.3164,8.324,8.3164,8.324,48200.0
2010-08-13 13:45:00,10.99,11.01,10.99,11.0,64800.0,8.324,8.3391,8.324,8.3316,64800.0
2010-08-13 13:50:00,11.0,11.01,11.0,11.0,51200.0,8.3316,8.3391,8.3316,8.3316,51200.0
2010-08-13 13:55:00,11.0,11.0,10.99,11.0,60400.0,8.3316,8.3316,8.324,8.3316,60400.0
2010-08-13 14:00:00,10.99,11.01,10.99,11.0,34600.0,8.324,8.3391,8.324,8.3316,34600.0
2010-08-13 14:05:00,11.01,11.01,11.0,11.0,27800.0,8.3391,8.3391,8.3316,8.3316,27800.0
2010-08-13 14:10:00,11.0,11.01,11.0,11.0,16800.0,8.3316,8.3391,8.3316,8.3316,16800.0
2010-08-13 14:15:00,11.0,11.01,11.0,11.0,9200.0,8.3316,8.3391,8.3316,8.3316,9200.0
2010-08-13 14:20:00,11.0,11.01,10.99,10.99,112600.0,8.3316,8.3391,8.324,8.324,112600.0
2010-08-13 14:25:00,10.99,10.99,10.99,10.99,35400.0,8.324,8.324,8.324,8.324,35400.0
2010-08-13 14:30:00,10.99,11.0,10.99,10.99,71400.0,8.324,8.3316,8.324,8.324,71400.0
2010-08-13 14:35:00,10.99,10.99,10.99,10.99,63000.0,8.324,8.324,8.324,8.324,63000.0
2010-08-13 14:40:00,10.99,11.01,10.99,11.0,77600.0,8.324,8.3391,8.324,8.3316,77600.0
2010-08-13 14:45:00,11.0,11.01,11.0,11.01,23800.0,8.3316,8.3391,8.3316,8.3391,23800.0
2010-08-13 14:50:00,11.0,11.01,10.99,10.99,140000.0,8.3316,8.3391,8.324,8.324,140000.0
2010-08-13 14:55:00,10.99,10.99,10.99,10.99,138400.0,8.324,8.324,8.324,8.324,138400.0
2010-08-13 15:00:00,10.99,11.01,10.99,11.0,109200.0,8.324,8.3391,8.324,8.3316,109200.0
2010-08-13 15:05:00,11.0,11.01,10.99,11.01,113000.0,8.3316,8.3391,8.324,8.3391,113000.0
2010-08-13 15:10:00,11.01,11.01,11.0,11.0,94800.0,8.3391,8.3391,8.3316,8.3316,94800.0
2010-08-13 15:15:00,11.0,11.01,11.0,11.0,42200.0,8.3316,8.3391,8.3316,8.3316,42200.0
2010-08-13 15:20:00,11.0,11.01,10.99,11.01,415400.0,8.3316,8.3391,8.324,8.3391,415400.0
2010-08-13 15:25:00,11.0,11.0,10.99,10.99,95400.0,8.3316,8.3316,8.324,8.324,95400.0
2010-08-13 15:30:00,10.99,11.01,10.99,11.0,444000.0,8.324,8.3391,8.324,8.3316,444000.0
2010-08-13 15:35:00,11.0,11.01,11.0,11.01,129200.0,8.3316,8.3391,8.3316,8.3391,129200.0
2010-08-13 15:40:00,11.01,11.01,11.0,11.0,165400.0,8.3391,8.3391,8.3316,8.3316,165400.0
2010-08-13 15:45:00,11.0,11.0,10.97,10.99,589600.0,8.3316,8.3316,8.3088,8.324,589600.0
2010-08-13 15:50:00,10.99,11.0,10.99,10.99,383200.0,8.324,8.3316,8.324,8.324,383200.0
2010-08-13 15:55:00,10.99,11.0,10.99,10.99,629400.0,8.324,8.3316,8.324,8.324,629400.0
2010-08-16 09:30:00,10.99,11.02,10.95,11.02,284000.0,8.324,8.3467,8.2937,8.3467,284000.0
2010-08-16 09:35:00,11.02,11.02,11.0,11.0,71000.0,8.3467,8.3467,8.3316,8.3316,71000.0
2010-08-16 09:40:00,11.0,11.02,10.99,11.0,122800.0,8.3316,8.3467,8.324,8.3316,122800.0
2010-08-16 09:45:00,10.99,11.01,10.99,11.01,70600.0,8.324,8.3391,8.324,8.3391,70600.0
2010-08-16 09:50:00,11.01,11.01,10.99,10.99,89800.0,8.3391,8.3391,8.324,8.324,89800.0
2010-08-16 09:55:00,10.99,11.0,10.99,10.99,445800.0,8.324,8.3316,8.324,8.324,445800.0
2010-08-16 10:00:00,10.99,10.99,10.97,10.99,253600.0,8.324,8.324,8.3088,8.324,253600.0
2010-08-16 10:05:00,10.99,11.01,10.97,10.98,206400.0,8.324,8.3391,8.3088,8.3164,206400.0
2010-08-16 10:10:00,10.98,11.0,10.97,10.99,128400.0,8.3164,8.3316,8.3088,8.324,128400.0
2010-08-16 10:15:00,10.99,11.02,10.99,11.01,144800.0,8.324,8.3467,8.324,8.3391,144800.0
2010-08-16 10:20:00,11.01,11.02,10.99,11.01,190400.0,8.3391,8.3467,8.324,8.3391,190400.0
2010-08-16 10:25:00,11.01,11.01,10.99,10.99,211200.0,8.3391,8.3391,8.324,8.324,211200.0
2010-08-16 10:30:00,10.99,11.01,10.99,11.01,116600.0,8.324,8.3391,8.324,8.3391,116600.0
2010-08-16 10:35:00,11.01,11.02,11.0,11.01,170000.0,8.3391,8.3467,8.3316,8.3391,170000.0
2010-08-16 10:40:00,11.01,11.01,10.99,10.99,132000.0,8.3391,8.3391,8.324,8.324,132000.0
2010-08-16 10:45:00,10.99,10.99,10.98,10.99,93600.0,8.324,8.324,8.3164,8.324,93600.0
2010-08-16 10:50:00,10.99,10.99,10.97,10.97,121000.0,8.324,8.324,8.3088,8.3088,121000.0
2010-08-16 10:55:00,10.97,10.98,10.97,10.97,61200.0,8.3088,8.3164,8.3088,8.3088,61200.0
2010-08-16 11:00:00,10.97,10.97,10.95,10.95,139600.0,8.3088,8.3088,8.2937,8.2937,139600.0
2010-08-16 11:05:00,10.95,10.97,10.95,10.96,119400.0,8.2937,8.3088,8.2937,8.3013,119400.0
2010-08-16 11:10:00,10.96,10.97,10.96,10.96,138800.0,8.3013,8.3088,8.3013,8.3013,138800.0
2010-08-16 11:15:00,10.96,10.97,10.96,10.96,69600.0,8.3013,8.3088,8.3013,8.3013,69600.0
2010-08-16 11:20:00,10.96,10.96,10.96,10.96,56000.0,8.3013,8.3013,8.3013,8.3013,56000.0
2010-08-16 11:25:00,10.96,10.97,10.96,10.96,140600.0,8.3013,8.3088,8.3013,8.3013,140600.0
2010-08-16 11:30:00,10.96,10.97,10.96,10.97,101200.0,8.3013,8.3088,8.3013,8.3088,101200.0
2010-08-16 11:35:00,10.97,10.97,10.96,10.96,79200.0,8.3088,8.3088,8.3013,8.3013,79200.0
2010-08-16 11:40:00,10.96,10.99,10.95,10.95,141200.0,8.3013,8.324,8.2937,8.2937,141200.0
2010-08-16 11:45:00,10.95,10.96,10.95,10.95,98000.0,8.2937,8.3013,8.2937,8.2937,98000.0
2010-08-16 11:50:00,10.95,10.95,10.94,10.94,86200.0,8.2937,8.2937,8.2861,8.2861,86200.0
2010-08-16 11:55:00,10.94,10.96,10.93,10.93,168400.0,8.2861,8.3013,8.2785,8.2785,168400.0
2010-08-16 12:00:00,10.93,10.94,10.93,10.94,71800.0,8.2785,8.2861,8.2785,8.2861,71800.0
2010-08-16 12:05:00,10.94,10.97,10.93,10.94,97600.0,8.2861,8.3088,8.2785,8.2861,97600.0
2010-08-16 12:10:00,10.94,10.94,10.94,10.94,24400.0,8.2861,8.2861,8.2861,8.2861,24400.0
2010-08-16 12:15:00,10.94,10.97,10.94,10.96,126800.0,8.2861,8.3088,8.2861,8.3013,126800.0
2010-08-16 12:20:00,10.96,10.97,10.96,10.97,107200.0,8.3013,8.3088,8.3013,8.3088,107200.0
2010-08-16 12:25:00,10.97,10.99,10.97,10.99,74000.0,8.3088,8.324,8.3088,8.324,74000.0
2010-08-16 12:30:00,10.99,10.99,10.98,10.99,28000.0,8.324,8.324,8.3164,8.324,28000.0
2010-08-16 12:35:00,10.99,11.0,10.99,10.99,83400.0,8.324,8.3316,8.324,8.324,83400.0
2010-08-16 12:40:00,10.99,11.0,10.99,10.99,35200.0,8.324,8.3316,8.324,8.324,35200.0
2010-08-16 12:45:00,10.99,10.99,10.99,10.99,48000.0,8.324,8.324,8.324,8.324,48000.0
2010-08-16 12:50:00,10.99,10.99,10.98,10.98,25200.0,8.324,8.324,8.3164,8.3164,25200.0
2010-08-16 12:55:00,10.99,10.99,10.97,10.97,18200.0,8.324,8.324,8.3088,8.3088,18200.0
2010-08-16 13:00:00,10.98,10.99,10.97,10.97,64800.0,8.3164,8.324,8.3088,8.3088,64800.0
2010-08-16 13:05:00,10.97,10.98,10.97,10.97,47200.0,8.3088,8.3164,8.3088,8.3088,47200.0
2010-08-16 13:10:00,10.98,10.99,10.97,10.98,63200.0,8.3164,8.324,8.3088,8.3164,63200.0
2010-08-16 13:15:00,10.98,10.99,10.97,10.97,147400.0,8.3164,8.324,8.3088,8.3088,147400.0
2010-08-16 13:20:00,10.97,10.97,10.96,10.97,118000.0,8.3088,8.3088,8.3013,8.3088,118000.0
2010-08-16 13:25:00,10.97,10.98,10.97,10.97,46400.0,8.3088,8.3164,8.3088,8.3088,46400.0
2010-08-16 13:30:00,10.97,10.99,10.97,10.99,26800.0,8.3088,8.324,8.3088,8.324,26800.0
2010-08-16 13:35:00,10.99,10.99,10.97,10.97,83600.0,8.324,8.324,8.3088,8.3088,83600.0
2010-08-16 13:40:00,10.97,10.99,10.97,10.98,50200.0,8.3088,8.324,8.3088,8.3164,50200.0
2010-08-16 13:45:00,10.97,10.98,10.97,10.97,71200.0,8.3088,8.3164,8.3088,8.3088,71200.0
2010-08-16 13:50:00,10.98,10.98,10.96,10.96,45400.0,8.3164,8.3164,8.3013,8.3013,45400.0
2010-08-16 13:55:00,10.96,10.97,10.96,10.96,14800.0,8.3013,8.3088,8.3013,8.3013,14800.0
2010-08-16 14:00:00,10.96,10.97,10.96,10.97,102800.0,8.3013,8.3088,8.3013,8.3088,102800.0
2010-08-16 14:05:00,10.97,10.97,10.96,10.96,27200.0,8.3088,8.3088,8.3013,8.3013,27200.0
2010-08-16 14:10:00,10.96,10.96,10.95,10.96,75000.0,8.3013,8.3013,8.2937,8.3013,75000.0
2010-08-16 14:15:00,10.96,10.97,10.96,10.97,49800.0,8.3013,8.3088,8.3013,8.3088,49800.0
2010-08-16 14:20:00,10.97,10.97,10.96,10.97,15800.0,8.3088,8.3088,8.3013,8.3088,15800.0
2010-08-16 14:25:00,10.97,10.97,10.96,10.97,145800.0,8.3088,8.3088,8.3013,8.3088,145800.0
2010-08-16 14:30:00,10.97,10.97,10.96,10.96,34400.0,8.3088,8.3088,8.3013,8.3013,34400.0
2010-08-16 14:35:00,10.96,10.97,10.96,10.97,75600.0,8.3013,8.3088,8.3013,8.3088,75600.0
2010-08-16 14:40:00,10.97,10.97,10.96,10.97,51400.0,8.3088,8.3088,8.3013,8.3088,51400.0
2010-08-16 14:45:00,10.97,10.97,10.97,10.97,78800.0,8.3088,8.3088,8.3088,8.3088,78800.0
2010-08-16 14:50:00,10.97,10.97,10.94,10.95,108400.0,8.3088,8.3088,8.2861,8.2937,108400.0
2010-08-16 14:55:00,10.95,10.95,10.94,10.94,71400.0,8.2937,8.2937,8.2861,8.2861,71400.0
2010-08-16 15:00:00,10.94,10.96,10.94,10.95,52200.0,8.2861,8.3013,8.2861,8.2937,52200.0
2010-08-16 15:05:00,10.96,10.96,10.95,10.96,75200.0,8.3013,8.3013,8.2937,8.3013,75200.0
2010-08-16 15:10:00,10.96,10.96,10.94,10.94,100200.0,8.3013,8.3013,8.2861,8.2861,100200.0
2010-08-16 15:15:00,10.95,10.95,10.94,10.95,75800.0,8.2937,8.2937,8.2861,8.2937,75800.0
2010-08-16 15:20:00,10.95,10.95,10.94,10.95,307800.0,8.2937,8.2937,8.2861,8.2937,307800.0
2010-08-16 15:25:00,10.95,10.97,10.94,10.96,197000.0,8.2937,8.3088,8.2861,8.3013,197000.0
2010-08-16 15:30:00,10.97,10.97,10.95,10.95,102400.0,8.3088,8.3088,8.2937,8.2937,102400.0
2010-08-16 15:35:00,10.95,10.96,10.95,10.95,124800.0,8.2937,8.3013,8.2937,8.2937,124800.0
2010-08-16 15:40:00,10.96,10.97,10.95,10.97,169200.0,8.3013,8.3088,8.2937,8.3088,169200.0
2010-08-16 15:45:00,10.97,10.97,10.97,10.97,110600.0,8.3088,8.3088,8.3088,8.3088,110600.0
2010-08-16 15:50:00,10.97,10.97,10.96,10.97,219400.0,8.3088,8.3088,8.3013,8.3088,219400.0
2010-08-16 15:55:00,10.97,10.97,10.97,10.97,197200.0,8.3088,8.3088,8.3088,8.3088,197200.0
2010-08-17 09:30:00,10.99,11.05,10.99,11.02,207400.0,8.324,8.3694,8.324,8.3467,207400.0
2010-08-17 09:35:00,11.02,11.04,10.98,11.04,223800.0,8.3467,8.3618,8.3164,8.3618,223800.0
2010-08-17 09:40:00,11.04,11.04,10.99,11.01,79800.0,8.3618,8.3618,8.324,8.3391,79800.0
2010-08-17 09:45:00,11.01,11.01,10.99,11.01,77400.0,8.3391,8.3391,8.324,8.3391,77400.0
2010-08-17 09:50:00,11.0,11.01,10.99,11.0,206200.0,8.3316,8.3391,8.324,8.3316,206200.0
2010-08-17 09:55:00,11.0,11.0,10.96,10.97,246000.0,8.3316,8.3316,8.3013,8.3088,246000.0
2010-08-17 10:00:00,10.97,10.99,10.97,10.99,112800.0,8.3088,8.324,8.3088,8.324,112800.0
2010-08-17 10:05:00,10.99,10.99,10.97,10.98,104400.0,8.324,8.324,8.3088,8.3164,104400.0
2010-08-17 10:10:00,10.97,10.98,10.96,10.96,154000.0,8.3088,8.3164,8.3013,8.3013,154000.0
2010-08-17 10:15:00,10.96,10.97,10.95,10.96,156400.0,8.3013,8.3088,8.2937,8.3013,156400.0
2010-08-17 10:20:00,10.96,10.97,10.95,10.95,89000.0,8.3013,8.3088,8.2937,8.2937,89000.0
2010-08-17 10:25:00,10.96,10.96,10.94,10.94,117800.0,8.3013,8.3013,8.2861,8.2861,117800.0
2010-08-17 10:30:00,10.94,10.95,10.94,10.95,94200.0,8.2861,8.2937,8.2861,8.2937,94200.0
2010-08-17 10:35:00,10.95,10.95,10.94,10.95,113200.0,8.2937,8.2937,8.2861,8.2937,113200.0
2010-08-17 10:40:00,10.95,10.95,10.94,10.95,103000.0,8.2937,8.2937,8.2861,8.2937,103000.0
2010-08-17 10:45:00,10.95,10.95,10.94,10.95,184400.0,8.2937,8.2937,8.2861,8.2937,184400.0
2010-08-17 10:50:00,10.95,10.97,10.95,10.95,165000.0,8.2937,8.3088,8.2937,8.2937,165000.0
2010-08-17 10:55:00,10.95,10.97,10.95,10.95,121800.0,8.2937,8.3088,8.2937,8.2937,121800.0
2010-08-17 11:00:00,10.96,10.99,10.95,10.99,93200.0,8.3013,8.324,8.2937,8.324,93200.0
2010-08-17 11:05:00,10.98,10.99,10.98,10.99,60000.0,8.3164,8.324,8.3164,8.324,60000.0
2010-08-17 11:10:00,10.99,11.0,10.99,11.0,134200.0,8.324,8.3316,8.324,8.3316,134200.0
2010-08-17 11:15:00,11.0,11.01,10.99,10.99,66800.0,8.3316,8.3391,8.324,8.324,66800.0
2010-08-17 11:20:00,11.0,11.01,10.99,11.0,119000.0,8.3316,8.3391,8.324,8.3316,119000.0
2010-08-17 11:25:00,11.0,11.01,10.99,11.0,153000.0,8.3316,8.3391,8.324,8.3316,153000.0
2010-08-17 11:30:00,11.0,11.03,10.99,11.03,76600.0,8.3316,8.3543,8.324,8.3543,76600.0
2010-08-17 11:35:00,11.03,11.04,11.03,11.04,85600.0,8.3543,8.3618,8.3543,8.3618,85600.0
2010-08-17 11:40:00,11.03,11.04,11.03,11.04,43800.0,8.3543,8.3618,8.3543,8.3618,43800.0
2010-08-17 11:45:00,11.04,11.04,11.04,11.04,17800.0,8.3618,8.3618,8.3618,8.3618,17800.0
2010-08-17 11:50:00,11.04,11.05,11.04,11.04,26400.0,8.3618,8.3694,8.3618,8.3618,26400.0
2010-08-17 11:55:00,11.05,11.05,11.04,11.05,20600.0,8.3694,8.3694,8.3618,8.3694,20600.0
2010-08-17 12:00:00,11.05,11.06,11.05,11.06,53600.0,8.3694,8.377,8.3694,8.377,53600.0
2010-08-17 12:05:00,11.06,11.06,11.06,11.06,36000.0,8.377,8.377,8.377,8.377,36000.0
2010-08-17 12:10:00,11.06,11.06,11.05,11.05,23400.0,8.377,8.377,8.3694,8.3694,23400.0
2010-08-17 12:15:00,11.06,11.06,11.05,11.05,24600.0,8.377,8.377,8.3694,8.3694,24600.0
2010-08-17 12:20:00,11.05,11.05,11.05,11.05,51400.0,8.3694,8.3694,8.3694,8.3694,51400.0
2010-08-17 12:25:00,11.05,11.05,11.03,11.03,93400.0,8.3694,8.3694,8.3543,8.3543,93400.0
2010-08-17 12:30:00,11.04,11.04,11.03,11.04,85400.0,8.3618,8.3618,8.3543,8.3618,85400.0
2010-08-17 12:35:00,11.04,11.04,11.04,11.04,18000.0,8.3618,8.3618,8.3618,8.3618,18000.0
2010-08-17 12:40:00,11.04,11.04,11.03,11.04,38400.0,8.3618,8.3618,8.3543,8.3618,38400.0
2010-08-17 12:45:00,11.04,11.04,11.03,11.04,26000.0,8.3618,8.3618,8.3543,8.3618,26000.0
2010-08-17 12:50:00,11.04,11.04,11.03,11.04,49600.0,8.3618,8.3618,8.3543,8.3618,49600.0
2010-08-17 12:55:00,11.04,11.04,11.02,11.02,42200.0,8.3618,8.3618,8.3467,8.3467,42200.0
2010-08-17 13:00:00,11.03,11.03,11.03,11.03,42000.0,8.3543,8.3543,8.3543,8.3543,42000.0
2010-08-17 13:05:00,11.03,11.05,11.03,11.04,52600.0,8.3543,8.3694,8.3543,8.3618,52600.0
2010-08-17 13:10:00,11.04,11.04,11.04,11.04,57000.0,8.3618,8.3618,8.3618,8.3618,57000.0
2010-08-17 13:15:00,11.04,11.05,11.04,11.04,42800.0,8.3618,8.3694,8.3618,8.3618,42800.0
2010-08-17 13:20:00,11.04,11.05,11.04,11.04,24200.0,8.3618,8.3694,8.3618,8.3618,24200.0
2010-08-17 13:25:00,11.05,11.05,11.04,11.04,10400.0,8.3694,8.3694,8.3618,8.3618,10400.0
2010-08-17 13:30:00,11.04,11.05,11.04,11.05,67600.0,8.3618,8.3694,8.3618,8.3694,67600.0
2010-08-17 13:35:00,11.05,11.05,11.05,11.05,31800.0,8.3694,8.3694,8.3694,8.3694,31800.0
2010-08-17 13:40:00,11.05,11.06,11.05,11.06,39200.0,8.3694,8.377,8.3694,8.377,39200.0
2010-08-17 13:45:00,11.06,11.06,11.06,11.06,19600.0,8.377,8.377,8.377,8.377,19600.0
2010-08-17 13:50:00,11.06,11.06,11.05,11.05,107200.0,8.377,8.377,8.3694,8.3694,107200.0
2010-08-17 13:55:00,11.05,11.05,11.05,11.05,34400.0,8.3694,8.3694,8.3694,8.3694,34400.0
2010-08-17 14:00:00,11.05,11.05,11.03,11.04,145000.0,8.3694,8.3694,8.3543,8.3618,145000.0
2010-08-17 14:05:00,11.04,11.04,11.03,11.03,53400.0,8.3618,8.3618,8.3543,8.3543,53400.0
2010-08-17 14:10:00,11.03,11.04,11.02,11.02,183200.0,8.3543,8.3618,8.3467,8.3467,183200.0
2010-08-17 14:15:00,11.03,11.04,11.02,11.04,223200.0,8.3543,8.3618,8.3467,8.3618,223200.0
2010-08-17 14:20:00,11.04,11.04,11.03,11.04,38000.0,8.3618,8.3618,8.3543,8.3618,38000.0
2010-08-17 14:25:00,11.03,11.04,11.03,11.03,74800.0,8.3543,8.3618,8.3543,8.3543,74800.0
2010-08-17 14:30:00,11.03,11.03,11.03,11.03,7200.0,8.3543,8.3543,8.3543,8.3543,7200.0
2010-08-17 14:35:00,11.03,11.04,11.03,11.03,75800.0,8.3543,8.3618,8.3543,8.3543,75800.0
2010-08-17 14:40:00,11.03,11.04,11.03,11.04,31800.0,8.3543,8.3618,8.3543,8.3618,31800.0
2010-08-17 14:45:00,11.04,11.05,11.03,11.04,45800.0,8.3618,8.3694,8.3543,8.3618,45800.0
2010-08-17 14:50:00,11.05,11.06,11.04,11.06,67000.0,8.3694,8.377,8.3618,8.377,67000.0
2010-08-17 14:55:00,11.06,11.06,11.06,11.06,23200.0,8.377,8.377,8.377,8.377,23200.0
2010-08-17 15:00:00,11.06,11.06,11.06,11.06,34600.0,8.377,8.377,8.377,8.377,34600.0
2010-08-17 15:05:00,11.06,11.06,11.05,11.06,67000.0,8.377,8.377,8.3694,8.377,67000.0
2010-08-17 15:10:00,11.06,11.06,11.04,11.05,81000.0,8.377,8.377,8.3618,8.3694,81000.0
2010-08-17 15:15:00,11.05,11.05,11.04,11.04,117400.0,8.3694,8.3694,8.3618,8.3618,117400.0
2010-08-17 15:20:00,11.04,11.05,11.03,11.04,185200.0,8.3618,8.3694,8.3543,8.3618,185200.0
2010-08-17 15:25:00,11.05,11.05,11.04,11.05,54000.0,8.3694,8.3694,8.3618,8.3694,54000.0
2010-08-17 15:30:00,11.05,11.06,11.05,11.06,62200.0,8.3694,8.377,8.3694,8.377,62200.0
2010-08-17 15:35:00,11.06,11.06,11.04,11.05,76400.0,8.377,8.377,8.3618,8.3694,76400.0
2010-08-17 15:40:00,11.05,11.06,11.04,11.06,127600.0,8.3694,8.377,8.3618,8.377,127600.0
2010-08-17 15:45:00,11.06,11.06,11.04,11.04,101600.0,8.377,8.377,8.3618,8.3618,101600.0
2010-08-17 15:50:00,11.04,11.04,11.03,11.03,86000.0,8.3618,8.3618,8.3543,8.3543,86000.0
2010-08-17 15:55:00,11.03,11.04,11.01,11.02,487400.0,8.3543,8.3618,8.3391,8.3467,487400.0
2010-08-18 09:30:00,10.92,10.92,10.79,10.79,580400.0,8.271,8.271,8.1725,8.1725,580400.0
2010-08-18 09:35:00,10.79,10.8,10.75,10.78,425600.0,8.1725,8.1801,8.1422,8.1649,425600.0
2010-08-18 09:40:00,10.78,10.83,10.78,10.8,486000.0,8.1649,8.2028,8.1649,8.1801,486000.0
2010-08-18 09:45:00,10.8,10.81,10.78,10.78,508200.0,8.1801,8.1876,8.1649,8.1649,508200.0
2010-08-18 09:50:00,10.78,10.78,10.75,10.76,289600.0,8.1649,8.1649,8.1422,8.1498,289600.0
2010-08-18 09:55:00,10.76,10.76,10.74,10.76,222800.0,8.1498,8.1498,8.1346,8.1498,222800.0
2010-08-18 10:00:00,10.76,10.79,10.75,10.79,146600.0,8.1498,8.1725,8.1422,8.1725,146600.0
2010-08-18 10:05:00,10.79,10.79,10.75,10.75,470000.0,8.1725,8.1725,8.1422,8.1422,470000.0
2010-08-18 10:10:00,10.75,10.75,10.72,10.73,200400.0,8.1422,8.1422,8.1195,8.1271,200400.0
2010-08-18 10:15:00,10.73,10.73,10.72,10.72,185800.0,8.1271,8.1271,8.1195,8.1195,185800.0
2010-08-18 10:20:00,10.72,10.72,10.68,10.68,405400.0,8.1195,8.1195,8.0892,8.0892,405400.0
2010-08-18 10:25:00,10.68,10.69,10.65,10.67,352400.0,8.0892,8.0968,8.0665,8.0816,352400.0
2010-08-18 10:30:00,10.68,10.71,10.68,10.71,147000.0,8.0892,8.1119,8.0892,8.1119,147000.0
2010-08-18 10:35:00,10.71,10.71,10.69,10.69,238200.0,8.1119,8.1119,8.0968,8.0968,238200.0
2010-08-18 10:40:00,10.7,10.7,10.65,10.67,364400.0,8.1043,8.1043,8.0665,8.0816,364400.0
2010-08-18 10:45:00,10.67,10.67,10.65,10.66,229200.0,8.0816,8.0816,8.0665,8.074,229200.0
2010-08-18 10:50:00,10.66,10.68,10.66,10.68,131000.0,8.074,8.0892,8.074,8.0892,131000.0
2010-08-18 10:55:00,10.68,10.69,10.67,10.68,420600.0,8.0892,8.0968,8.0816,8.0892,420600.0
2010-08-18 11:00:00,10.68,10.68,10.67,10.68,305600.0,8.0892,8.0892,8.0816,8.0892,305600.0
2010-08-18 11:05:00,10.68,10.68,10.65,10.66,202600.0,8.0892,8.0892,8.0665,8.074,202600.0
2010-08-18 11:10:00,10.65,10.66,10.64,10.64,215800.0,8.0665,8.074,8.0589,8.0589,215800.0
2010-08-18 11:15:00,10.64,10.65,10.63,10.63,241000.0,8.0589,8.0665,8.0513,8.0513,241000.0
2010-08-18 11:20:00,10.63,10.68,10.63,10.68,223400.0,8.0513,8.0892,8.0513,8.0892,223400.0
2010-08-18 11:25:00,10.68,10.69,10.63,10.63,560000.0,8.0892,8.0968,8.0513,8.0513,560000.0
2010-08-18 11:30:00,10.63,10.66,10.63,10.65,217000.0,8.0513,8.074,8.0513,8.0665,217000.0
2010-08-18 11:35:00,10.66,10.68,10.66,10.66,296000.0,8.074,8.0892,8.074,8.074,296000.0
2010-08-18 11:40:00,10.67,10.68,10.67,10.68,72000.0,8.0816,8.0892,8.0816,8.0892,72000.0
2010-08-18 11:45:00,10.68,10.68,10.66,10.66,238400.0,8.0892,8.0892,8.074,8.074,238400.0
2010-08-18 11:50:00,10.67,10.67,10.66,10.67,115200.0,8.0816,8.0816,8.074,8.0816,115200.0
2010-08-18 11:55:00,10.67,10.67,10.66,10.67,36600.0,8.0816,8.0816,8.074,8.0816,36600.0
2010-08-18 12:00:00,10.67,10.67,10.65,10.65,76000.0,8.0816,8.0816,8.0665,8.0665,76000.0
2010-08-18 12:05:00,10.65,10.65,10.61,10.61,457400.0,8.0665,8.0665,8.0362,8.0362,457400.0
2010-08-18 12:10:00,10.61,10.63,10.61,10.63,47000.0,8.0362,8.0513,8.0362,8.0513,47000.0
2010-08-18 12:15:00,10.63,10.63,10.59,10.6,317200.0,8.0513,8.0513,8.021,8.0286,317200.0
2010-08-18 12:20:00,10.6,10.6,10.6,10.6,31800.0,8.0286,8.0286,8.0286,8.0286,31800.0
2010-08-18 12:25:00,10.6,10.61,10.6,10.61,50600.0,8.0286,8.0362,8.0286,8.0362,50600.0
2010-08-18 12:30:00,10.61,10.62,10.61,10.62,73800.0,8.0362,8.0437,8.0362,8.0437,73800.0
2010-08-18 12:35:00,10.62,10.62,10.6,10.6,72600.0,8.0437,8.0437,8.0286,8.0286,72600.0
2010-08-18 12:40:00,10.6,10.61,10.6,10.61,33400.0,8.0286,8.0362,8.0286,8.0362,33400.0
2010-08-18 12:45:00,10.61,10.63,10.6,10.63,93200.0,8.0362,8.0513,8.0286,8.0513,93200.0
2010-08-18 12:50:00,10.63,10.63,10.62,10.63,51200.0,8.0513,8.0513,8.0437,8.0513,51200.0
2010-08-18 12:55:00,10.62,10.63,10.6,10.6,223600.0,8.0437,8.0513,8.0286,8.0286,223600.0
2010-08-18 13:00:00,10.6,10.62,10.6,10.62,155600.0,8.0286,8.0437,8.0286,8.0437,155600.0
2010-08-18 13:05:00,10.62,10.63,10.62,10.63,96400.0,8.0437,8.0513,8.0437,8.0513,96400.0
2010-08-18 13:10:00,10.63,10.63,10.62,10.62,247400.0,8.0513,8.0513,8.0437,8.0437,247400.0
2010-08-18 13:15:00,10.62,10.63,10.62,10.63,65400.0,8.0437,8.0513,8.0437,8.0513,65400.0
2010-08-18 13:20:00,10.63,10.65,10.63,10.65,305400.0,8.0513,8.0665,8.0513,8.0665,305400.0
2010-08-18 13:25:00,10.65,10.66,10.65,10.65,90600.0,8.0665,8.074,8.0665,8.0665,90600.0
2010-08-18 13:30:00,10.65,10.67,10.65,10.67,234200.0,8.0665,8.0816,8.0665,8.0816,234200.0
2010-08-18 13:35:00,10.67,10.68,10.65,10.65,736600.0,8.0816,8.0892,8.0665,8.0665,736600.0
2010-08-18 13:40:00,10.66,10.68,10.66,10.68,147600.0,8.074,8.0892,8.074,8.0892,147600.0
2010-08-18 13:45:00,10.68,10.69,10.68,10.69,82600.0,8.0892,8.0968,8.0892,8.0968,82600.0
2010-08-18 13:50:00,10.69,10.71,10.69,10.7,218600.0,8.0968,8.1119,8.0968,8.1043,218600.0
2010-08-18 13:55:00,10.7,10.71,10.7,10.71,61200.0,8.1043,8.1119,8.1043,8.1119,61200.0
2010-08-18 14:00:00,10.71,10.71,10.69,10.69,150200.0,8.1119,8.1119,8.0968,8.0968,150200.0
2010-08-18 14:05:00,10.69,10.7,10.68,10.69,89200.0,8.0968,8.1043,8.0892,8.0968,89200.0
2010-08-18 14:10:00,10.69,10.71,10.68,10.7,228600.0,8.0968,8.1119,8.0892,8.1043,228600.0
2010-08-18 14:15:00,10.7,10.72,10.7,10.71,200800.0,8.1043,8.1195,8.1043,8.1119,200800.0
2010-08-18 14:20:00,10.71,10.72,10.71,10.72,105600.0,8.1119,8.1195,8.1119,8.1195,105600.0
2010-08-18 14:25:00,10.72,10.74,10.72,10.72,222600.0,8.1195,8.1346,8.1195,8.1195,222600.0
2010-08-18 14:30:00,10.72,10.74,10.72,10.73,74400.0,8.1195,8.1346,8.1195,8.1271,74400.0
2010-08-18 14:35:00,10.73,10.75,10.73,10.75,121400.0,8.1271,8.1422,8.1271,8.1422,121400.0
2010-08-18 14:40:00,10.75,10.77,10.74,10.75,193200.0,8.1422,8.1573,8.1346,8.1422,193200.0
2010-08-18 14:45:00,10.75,10.76,10.73,10.74,140200.0,8.1422,8.1498,8.1271,8.1346,140200.0
2010-08-18 14:50:00,10.74,10.74,10.74,10.74,74000.0,8.1346,8.1346,8.1346,8.1346,74000.0
2010-08-18 14:55:00,10.74,10.74,10.73,10.74,100200.0,8.1346,8.1346,8.1271,8.1346,100200.0
2010-08-18 15:00:00,10.74,10.75,10.74,10.75,89400.0,8.1346,8.1422,8.1346,8.1422,89400.0
2010-08-18 15:05:00,10.75,10.75,10.74,10.75,52600.0,8.1422,8.1422,8.1346,8.1422,52600.0
2010-08-18 15:10:00,10.75,10.75,10.72,10.72,306600.0,8.1422,8.1422,8.1195,8.1195,306600.0
2010-08-18 15:15:00,10.72,10.72,10.71,10.71,138400.0,8.1195,8.1195,8.1119,8.1119,138400.0
2010-08-18 15:20:00,10.71,10.72,10.69,10.7,387400.0,8.1119,8.1195,8.0968,8.1043,387400.0
2010-08-18 15:25:00,10.7,10.7,10.69,10.69,239200.0,8.1043,8.1043,8.0968,8.0968,239200.0
2010-08-18 15:30:00,10.69,10.7,10.69,10.7,173200.0,8.0968,8.1043,8.0968,8.1043,173200.0
2010-08-18 15:35:00,10.7,10.7,10.68,10.7,328800.0,8.1043,8.1043,8.0892,8.1043,328800.0
2010-08-18 15:40:00,10.69,10.7,10.69,10.7,173600.0,8.0968,8.1043,8.0968,8.1043,173600.0
2010-08-18 15:45:00,10.69,10.71,10.68,10.7,378800.0,8.0968,8.1119,8.0892,8.1043,378800.0
2010-08-18 15:50:00,10.71,10.71,10.69,10.71,559600.0,8.1119,8.1119,8.0968,8.1119,559600.0
2010-08-18 15:55:00,10.7,10.72,10.7,10.71,645000.0,8.1043,8.1195,8.1043,8.1119,645000.0
2010-08-19 09:30:00,10.67,10.68,10.65,10.68,117600.0,8.0816,8.0892,8.0665,8.0892,117600.0
2010-08-19 09:35:00,10.67,10.69,10.65,10.65,154600.0,8.0816,8.0968,8.0665,8.0665,154600.0
2010-08-19 09:40:00,10.65,10.67,10.64,10.67,124600.0,8.0665,8.0816,8.0589,8.0816,124600.0
2010-08-19 09:45:00,10.67,10.67,10.63,10.63,173200.0,8.0816,8.0816,8.0513,8.0513,173200.0
2010-08-19 09:50:00,10.63,10.65,10.62,10.64,196000.0,8.0513,8.0665,8.0437,8.0589,196000.0
2010-08-19 09:55:00,10.63,10.65,10.63,10.65,109000.0,8.0513,8.0665,8.0513,8.0665,109000.0
2010-08-19 10:00:00,10.65,10.65,10.58,10.59,404200.0,8.0665,8.0665,8.0134,8.021,404200.0
2010-08-19 10:05:00,10.59,10.6,10.57,10.6,159400.0,8.021,8.0286,8.0059,8.0286,159400.0
2010-08-19 10:10:00,10.6,10.63,10.59,10.63,165000.0,8.0286,8.0513,8.021,8.0513,165000.0
2010-08-19 10:15:00,10.62,10.67,10.62,10.67,111400.0,8.0437,8.0816,8.0437,8.0816,111400.0
2010-08-19 10:20:00,10.67,10.67,10.63,10.65,125600.0,8.0816,8.0816,8.0513,8.0665,125600.0
2010-08-19 10:25:00,10.65,10.65,10.61,10.61,125800.0,8.0665,8.0665,8.0362,8.0362,125800.0
2010-08-19 10:30:00,10.61,10.63,10.6,10.63,137800.0,8.0362,8.0513,8.0286,8.0513,137800.0
2010-08-19 10:35:00,10.63,10.63,10.61,10.61,98200.0,8.0513,8.0513,8.0362,8.0362,98200.0
2010-08-19 10:40:00,10.61,10.61,10.58,10.6,174200.0,8.0362,8.0362,8.0134,8.0286,174200.0
2010-08-19 10:45:00,10.61,10.61,10.58,10.59,192400.0,8.0362,8.0362,8.0134,8.021,192400.0
2010-08-19 10:50:00,10.59,10.6,10.57,10.58,112600.0,8.021,8.0286,8.0059,8.0134,112600.0
2010-08-19 10:55:00,10.58,10.59,10.58,10.59,113200.0,8.0134,8.021,8.0134,8.021,113200.0
2010-08-19 11:00:00,10.59,10.59,10.56,10.56,111800.0,8.021,8.021,7.9983,7.9983,111800.0
2010-08-19 11:05:00,10.56,10.58,10.56,10.57,105200.0,7.9983,8.0134,7.9983,8.0059,105200.0
2010-08-19 11:10:00,10.58,10.59,10.57,10.57,84000.0,8.0134,8.021,8.0059,8.0059,84000.0
2010-08-19 11:15:00,10.58,10.58,10.57,10.58,215000.0,8.0134,8.0134,8.0059,8.0134,215000.0
2010-08-19 11:20:00,10.58,10.59,10.56,10.58,295800.0,8.0134,8.021,7.9983,8.0134,295800.0
2010-08-19 11:25:00,10.58,10.58,10.56,10.56,203200.0,8.0134,8.0134,7.9983,7.9983,203200.0
2010-08-19 11:30:00,10.56,10.58,10.56,10.56,397200.0,7.9983,8.0134,7.9983,7.9983,397200.0
2010-08-19 11:35:00,10.56,10.56,10.54,10.55,314400.0,7.9983,7.9983,7.9831,7.9907,314400.0
2010-08-19 11:40:00,10.55,10.55,10.52,10.52,159600.0,7.9907,7.9907,7.968,7.968,159600.0
2010-08-19 11:45:00,10.53,10.53,10.52,10.52,253200.0,7.9756,7.9756,7.968,7.968,253200.0
2010-08-19 11:50:00,10.52,10.53,10.5,10.51,332600.0,7.968,7.9756,7.9528,7.9604,332600.0
2010-08-19 11:55:00,10.51,10.51,10.5,10.5,124000.0,7.9604,7.9604,7.9528,7.9528,124000.0
2010-08-19 12:00:00,10.5,10.51,10.49,10.51,240000.0,7.9528,7.9604,7.9453,7.9604,240000.0
2010-08-19 12:05:00,10.51,10.52,10.49,10.5,169800.0,7.9604,7.968,7.9453,7.9528,169800.0
2010-08-19 12:10:00,10.5,10.51,10.49,10.5,521600.0,7.9528,7.9604,7.9453,7.9528,521600.0
2010-08-19 12:15:00,10.49,10.52,10.49,10.52,401600.0,7.9453,7.968,7.9453,7.968,401600.0
2010-08-19 12:20:00,10.52,10.53,10.51,10.53,54200.0,7.968,7.9756,7.9604,7.9756,54200.0
2010-08-19 12:25:00,10.53,10.54,10.51,10.52,213400.0,7.9756,7.9831,7.9604,7.968,213400.0
2010-08-19 12:30:00,10.51,10.53,10.51,10.53,35800.0,7.9604,7.9756,7.9604,7.9756,35800.0
2010-08-19 12:35:00,10.53,10.53,10.52,10.53,85000.0,7.9756,7.9756,7.968,7.9756,85000.0
2010-08-19 12:40:00,10.52,10.54,10.52,10.52,293200.0,7.968,7.9831,7.968,7.968,293200.0
2010-08-19 12:45:00,10.52,10.52,10.52,10.52,18800.0,7.968,7.968,7.968,7.968,18800.0
2010-08-19 12:50:00,10.52,10.52,10.49,10.5,140800.0,7.968,7.968,7.9453,7.9528,140800.0
2010-08-19 12:55:00,10.49,10.51,10.49,10.5,136600.0,7.9453,7.9604,7.9453,7.9528,136600.0
2010-08-19 13:00:00,10.51,10.51,10.51,10.51,70400.0,7.9604,7.9604,7.9604,7.9604,70400.0
2010-08-19 13:05:00,10.51,10.52,10.51,10.51,47400.0,7.9604,7.968,7.9604,7.9604,47400.0
2010-08-19 13:10:00,10.51,10.53,10.51,10.53,84000.0,7.9604,7.9756,7.9604,7.9756,84000.0
2010-08-19 13:15:00,10.53,10.53,10.51,10.53,172600.0,7.9756,7.9756,7.9604,7.9756,172600.0
2010-08-19 13:20:00,10.53,10.53,10.52,10.52,114800.0,7.9756,7.9756,7.968,7.968,114800.0
2010-08-19 13:25:00,10.52,10.52,10.51,10.51,88600.0,7.968,7.968,7.9604,7.9604,88600.0
2010-08-19 13:30:00,10.51,10.51,10.5,10.5,205400.0,7.9604,7.9604,7.9528,7.9528,205400.0
2010-08-19 13:35:00,10.5,10.51,10.5,10.51,56200.0,7.9528,7.9604,7.9528,7.9604,56200.0
2010-08-19 13:40:00,10.51,10.51,10.51,10.51,42000.0,7.9604,7.9604,7.9604,7.9604,42000.0
2010-08-19 13:45:00,10.51,10.52,10.49,10.52,257200.0,7.9604,7.968,7.9453,7.968,257200.0
2010-08-19 13:50:00,10.52,10.53,10.52,10.53,25200.0,7.968,7.9756,7.968,7.9756,25200.0
2010-08-19 13:55:00,10.52,10.53,10.52,10.53,95200.0,7.968,7.9756,7.968,7.9756,95200.0
2010-08-19 14:00:00,10.53,10.53,10.51,10.52,160600.0,7.9756,7.9756,7.9604,7.968,160600.0
2010-08-19 14:05:00,10.52,10.52,10.51,10.52,83400.0,7.968,7.968,7.9604,7.968,83400.0
2010-08-19 14:10:00,10.52,10.54,10.52,10.54,87000.0,7.968,7.9831,7.968,7.9831,87000.0
2010-08-19 14:15:00,10.54,10.55,10.54,10.54,26400.0,7.9831,7.9907,7.9831,7.9831,26400.0
2010-08-19 14:20:00,10.55,10.56,10.54,10.56,33400.0,7.9907,7.9983,7.9831,7.9983,33400.0
2010-08-19 14:25:00,10.56,10.56,10.55,10.55,84400.0,7.9983,7.9983,7.9907,7.9907,84400.0
2010-08-19 14:30:00,10.55,10.56,10.55,10.56,62000.0,7.9907,7.9983,7.9907,7.9983,62000.0
2010-08-19 14:35:00,10.56,10.56,10.55,10.55,79600.0,7.9983,7.9983,7.9907,7.9907,79600.0
2010-08-19 14:40:00,10.55,10.55,10.54,10.55,326600.0,7.9907,7.9907,7.9831,7.9907,326600.0
2010-08-19 14:45:00,10.55,10.56,10.55,10.56,28400.0,7.9907,7.9983,7.9907,7.9983,28400.0
2010-08-19 14:50:00,10.56,10.57,10.55,10.56,109200.0,7.9983,8.0059,7.9907,7.9983,109200.0
2010-08-19 14:55:00,10.56,10.56,10.56,10.56,59800.0,7.9983,7.9983,7.9983,7.9983,59800.0
2010-08-19 15:00:00,10.56,10.56,10.55,10.55,105400.0,7.9983,7.9983,7.9907,7.9907,105400.0
2010-08-19 15:05:00,10.55,10.56,10.55,10.56,98000.0,7.9907,7.9983,7.9907,7.9983,98000.0
2010-08-19 15:10:00,10.56,10.58,10.56,10.58,131600.0,7.9983,8.0134,7.9983,8.0134,131600.0
2010-08-19 15:15:00,10.58,10.59,10.57,10.58,150600.0,8.0134,8.021,8.0059,8.0134,150600.0
2010-08-19 15:20:00,10.58,10.59,10.58,10.59,110800.0,8.0134,8.021,8.0134,8.021,110800.0
2010-08-19 15:25:00,10.59,10.59,10.57,10.57,97800.0,8.021,8.021,8.0059,8.0059,97800.0
2010-08-19 15:30:00,10.57,10.58,10.56,10.56,183000.0,8.0059,8.0134,7.9983,7.9983,183000.0
2010-08-19 15:35:00,10.57,10.57,10.55,10.55,134000.0,8.0059,8.0059,7.9907,7.9907,134000.0
2010-08-19 15:40:00,10.55,10.56,10.55,10.55,211400.0,7.9907,7.9983,7.9907,7.9907,211400.0
2010-08-19 15:45:00,10.55,10.56,10.55,10.56,266200.0,7.9907,7.9983,7.9907,7.9983,266200.0
2010-08-19 15:50:00,10.55,10.56,10.55,10.55,137200.0,7.9907,7.9983,7.9907,7.9907,137200.0
2010-08-19 15:55:00,10.55,10.56,10.54,10.55,643000.0,7.9907,7.9983,7.9831,7.9907,643000.0
2010-08-20 09:30:00,10.46,10.56,10.46,10.54,1125200.0,7.9225,7.9983,7.9225,7.9831,1125200.0
2010-08-20 09:35:00,10.54,10.56,10.5,10.5,120400.0,7.9831,7.9983,7.9528,7.9528,120400.0
2010-08-20 09:40:00,10.51,10.51,10.49,10.51,71800.0,7.9604,7.9604,7.9453,7.9604,71800.0
2010-08-20 09:45:00,10.51,10.53,10.49,10.53,53000.0,7.9604,7.9756,7.9453,7.9756,53000.0
2010-08-20 09:50:00,10.53,10.53,10.51,10.53,82000.0,7.9756,7.9756,7.9604,7.9756,82000.0
2010-08-20 09:55:00,10.53,10.53,10.51,10.53,61800.0,7.9756,7.9756,7.9604,7.9756,61800.0
2010-08-20 10:00:00,10.53,10.54,10.51,10.52,95200.0,7.9756,7.9831,7.9604,7.968,95200.0
2010-08-20 10:05:00,10.52,10.53,10.51,10.52,69200.0,7.968,7.9756,7.9604,7.968,69200.0
2010-08-20 10:10:00,10.52,10.52,10.47,10.49,153600.0,7.968,7.968,7.9301,7.9453,153600.0
2010-08-20 10:15:00,10.49,10.51,10.49,10.5,77800.0,7.9453,7.9604,7.9453,7.9528,77800.0
2010-08-20 10:20:00,10.49,10.51,10.49,10.5,65400.0,7.9453,7.9604,7.9453,7.9528,65400.0
2010-08-20 10:25:00,10.5,10.53,10.5,10.52,71200.0,7.9528,7.9756,7.9528,7.968,71200.0
2010-08-20 10:30:00,10.52,10.54,10.51,10.54,88400.0,7.968,7.9831,7.9604,7.9831,88400.0
2010-08-20 10:35:00,10.54,10.54,10.52,10.52,215000.0,7.9831,7.9831,7.968,7.968,215000.0
2010-08-20 10:40:00,10.52,10.52,10.51,10.51,59600.0,7.968,7.968,7.9604,7.9604,59600.0
2010-08-20 10:45:00,10.51,10.53,10.51,10.52,107200.0,7.9604,7.9756,7.9604,7.968,107200.0
2010-08-20 10:50:00,10.52,10.52,10.5,10.51,49400.0,7.968,7.968,7.9528,7.9604,49400.0
2010-08-20 10:55:00,10.5,10.51,10.5,10.51,86600.0,7.9528,7.9604,7.9528,7.9604,86600.0
2010-08-20 11:00:00,10.51,10.52,10.51,10.51,15400.0,7.9604,7.968,7.9604,7.9604,15400.0
2010-08-20 11:05:00,10.51,10.52,10.5,10.52,82800.0,7.9604,7.968,7.9528,7.968,82800.0
2010-08-20 11:10:00,10.52,10.52,10.51,10.51,30400.0,7.968,7.968,7.9604,7.9604,30400.0
2010-08-20 11:15:00,10.51,10.51,10.5,10.51,18000.0,7.9604,7.9604,7.9528,7.9604,18000.0
2010-08-20 11:20:00,10.51,10.52,10.49,10.49,54400.0,7.9604,7.968,7.9453,7.9453,54400.0
2010-08-20 11:25:00,10.5,10.5,10.47,10.49,140800.0,7.9528,7.9528,7.9301,7.9453,140800.0
2010-08-20 11:30:00,10.49,10.5,10.49,10.5,21600.0,7.9453,7.9528,7.9453,7.9528,21600.0
2010-08-20 11:35:00,10.5,10.5,10.47,10.47,94000.0,7.9528,7.9528,7.9301,7.9301,94000.0
2010-08-20 11:40:00,10.47,10.51,10.47,10.51,60800.0,7.9301,7.9604,7.9301,7.9604,60800.0
2010-08-20 11:45:00,10.51,10.52,10.49,10.49,74800.0,7.9604,7.968,7.9453,7.9453,74800.0
2010-08-20 11:50:00,10.49,10.49,10.47,10.47,63800.0,7.9453,7.9453,7.9301,7.9301,63800.0
2010-08-20 11:55:00,10.48,10.48,10.46,10.46,85200.0,7.9377,7.9377,7.9225,7.9225,85200.0
2010-08-20 12:00:00,10.46,10.47,10.46,10.46,95200.0,7.9225,7.9301,7.9225,7.9225,95200.0
2010-08-20 12:05:00,10.47,10.49,10.46,10.48,122400.0,7.9301,7.9453,7.9225,7.9377,122400.0
2010-08-20 12:10:00,10.47,10.49,10.47,10.48,33200.0,7.9301,7.9453,7.9301,7.9377,33200.0
2010-08-20 12:15:00,10.48,10.49,10.47,10.47,64200.0,7.9377,7.9453,7.9301,7.9301,64200.0
2010-08-20 12:20:00,10.47,10.47,10.47,10.47,81600.0,7.9301,7.9301,7.9301,7.9301,81600.0
2010-08-20 12:25:00,10.47,10.49,10.47,10.49,35200.0,7.9301,7.9453,7.9301,7.9453,35200.0
2010-08-20 12:30:00,10.49,10.49,10.49,10.49,24000.0,7.9453,7.9453,7.9453,7.9453,24000.0
2010-08-20 12:35:00,10.49,10.5,10.49,10.49,32400.0,7.9453,7.9528,7.9453,7.9453,32400.0
2010-08-20 12:40:00,10.49,10.49,10.47,10.49,62000.0,7.9453,7.9453,7.9301,7.9453,62000.0
2010-08-20 12:45:00,10.48,10.49,10.47,10.47,43600.0,7.9377,7.9453,7.9301,7.9301,43600.0
2010-08-20 12:50:00,10.47,10.49,10.47,10.49,48200.0,7.9301,7.9453,7.9301,7.9453,48200.0
2010-08-20 12:55:00,10.49,10.49,10.48,10.48,51000.0,7.9453,7.9453,7.9377,7.9377,51000.0
2010-08-20 13:00:00,10.49,10.5,10.48,10.49,54000.0,7.9453,7.9528,7.9377,7.9453,54000.0
2010-08-20 13:05:00,10.49,10.49,10.49,10.49,30000.0,7.9453,7.9453,7.9453,7.9453,30000.0
2010-08-20 13:10:00,10.49,10.49,10.47,10.47,44000.0,7.9453,7.9453,7.9301,7.9301,44000.0
2010-08-20 13:15:00,10.48,10.48,10.47,10.47,35400.0,7.9377,7.9377,7.9301,7.9301,35400.0
2010-08-20 13:20:00,10.48,10.49,10.47,10.49,47200.0,7.9377,7.9453,7.9301,7.9453,47200.0
2010-08-20 13:25:00,10.49,10.5,10.49,10.49,81600.0,7.9453,7.9528,7.9453,7.9453,81600.0
2010-08-20 13:30:00,10.49,10.49,10.48,10.49,36000.0,7.9453,7.9453,7.9377,7.9453,36000.0
2010-08-20 13:35:00,10.49,10.49,10.47,10.49,56400.0,7.9453,7.9453,7.9301,7.9453,56400.0
2010-08-20 13:40:00,10.49,10.49,10.47,10.49,71000.0,7.9453,7.9453,7.9301,7.9453,71000.0
2010-08-20 13:45:00,10.49,10.49,10.48,10.48,66800.0,7.9453,7.9453,7.9377,7.9377,66800.0
2010-08-20 13:50:00,10.49,10.49,10.48,10.49,68000.0,7.9453,7.9453,7.9377,7.9453,68000.0
2010-08-20 13:55:00,10.49,10.49,10.47,10.48,61200.0,7.9453,7.9453,7.9301,7.9377,61200.0
2010-08-20 14:00:00,10.48,10.49,10.47,10.47,82200.0,7.9377,7.9453,7.9301,7.9301,82200.0
2010-08-20 14:05:00,10.47,10.49,10.47,10.49,54600.0,7.9301,7.9453,7.9301,7.9453,54600.0
2010-08-20 14:10:00,10.49,10.5,10.49,10.5,14600.0,7.9453,7.9528,7.9453,7.9528,14600.0
2010-08-20 14:15:00,10.5,10.51,10.5,10.51,39400.0,7.9528,7.9604,7.9528,7.9604,39400.0
2010-08-20 14:20:00,10.51,10.52,10.51,10.52,18800.0,7.9604,7.968,7.9604,7.968,18800.0
2010-08-20 14:25:00,10.52,10.52,10.49,10.5,97000.0,7.968,7.968,7.9453,7.9528,97000.0
2010-08-20 14:30:00,10.5,10.51,10.49,10.51,87600.0,7.9528,7.9604,7.9453,7.9604,87600.0
2010-08-20 14:35:00,10.51,10.52,10.5,10.51,63400.0,7.9604,7.968,7.9528,7.9604,63400.0
2010-08-20 14:40:00,10.51,10.53,10.51,10.52,39000.0,7.9604,7.9756,7.9604,7.968,39000.0
2010-08-20 14:45:00,10.53,10.54,10.52,10.52,94800.0,7.9756,7.9831,7.968,7.968,94800.0
2010-08-20 14:50:00,10.53,10.54,10.53,10.53,78600.0,7.9756,7.9831,7.9756,7.9756,78600.0
2010-08-20 14:55:00,10.53,10.55,10.53,10.54,140800.0,7.9756,7.9907,7.9756,7.9831,140800.0
2010-08-20 15:00:00,10.54,10.55,10.54,10.55,116800.0,7.9831,7.9907,7.9831,7.9907,116800.0
2010-08-20 15:05:00,10.55,10.55,10.54,10.55,53800.0,7.9907,7.9907,7.9831,7.9907,53800.0
2010-08-20 15:10:00,10.55,10.56,10.55,10.56,65000.0,7.9907,7.9983,7.9907,7.9983,65000.0
2010-08-20 15:15:00,10.56,10.57,10.56,10.56,154800.0,7.9983,8.0059,7.9983,7.9983,154800.0
2010-08-20 15:20:00,10.56,10.57,10.56,10.56,62000.0,7.9983,8.0059,7.9983,7.9983,62000.0
2010-08-20 15:25:00,10.57,10.57,10.56,10.56,46200.0,8.0059,8.0059,7.9983,7.9983,46200.0
2010-08-20 15:30:00,10.56,10.57,10.56,10.56,80400.0,7.9983,8.0059,7.9983,7.9983,80400.0
2010-08-20 15:35:00,10.56,10.58,10.56,10.56,178000.0,7.9983,8.0134,7.9983,7.9983,178000.0
2010-08-20 15:40:00,10.56,10.58,10.56,10.57,180400.0,7.9983,8.0134,7.9983,8.0059,180400.0
2010-08-20 15:45:00,10.57,10.59,10.56,10.57,359800.0,8.0059,8.021,7.9983,8.0059,359800.0
2010-08-20 15:50:00,10.57,10.58,10.56,10.58,121600.0,8.0059,8.0134,7.9983,8.0134,121600.0
2010-08-20 15:55:00,10.58,10.58,10.56,10.56,306600.0,8.0134,8.0134,7.9983,7.9983,306600.0
2010-08-23 09:30:00,10.64,10.7,10.62,10.62,254400.0,8.0589,8.1043,8.0437,8.0437,254400.0
2010-08-23 09:35:00,10.62,10.63,10.59,10.63,245600.0,8.0437,8.0513,8.021,8.0513,245600.0
2010-08-23 09:40:00,10.62,10.63,10.61,10.62,154600.0,8.0437,8.0513,8.0362,8.0437,154600.0
2010-08-23 09:45:00,10.62,10.63,10.6,10.61,92800.0,8.0437,8.0513,8.0286,8.0362,92800.0
2010-08-23 09:50:00,10.61,10.61,10.58,10.6,205800.0,8.0362,8.0362,8.0134,8.0286,205800.0
2010-08-23 09:55:00,10.6,10.6,10.59,10.59,48400.0,8.0286,8.0286,8.021,8.021,48400.0
2010-08-23 10:00:00,10.6,10.6,10.54,10.54,184400.0,8.0286,8.0286,7.9831,7.9831,184400.0
2010-08-23 10:05:00,10.55,10.55,10.53,10.53,280800.0,7.9907,7.9907,7.9756,7.9756,280800.0
2010-08-23 10:10:00,10.53,10.53,10.52,10.53,150200.0,7.9756,7.9756,7.968,7.9756,150200.0
2010-08-23 10:15:00,10.53,10.54,10.52,10.54,136600.0,7.9756,7.9831,7.968,7.9831,136600.0
2010-08-23 10:20:00,10.54,10.54,10.53,10.53,281400.0,7.9831,7.9831,7.9756,7.9756,281400.0
2010-08-23 10:25:00,10.53,10.53,10.52,10.52,129000.0,7.9756,7.9756,7.968,7.968,129000.0
2010-08-23 10:30:00,10.52,10.52,10.51,10.51,95600.0,7.968,7.968,7.9604,7.9604,95600.0
2010-08-23 10:35:00,10.52,10.52,10.5,10.51,95200.0,7.968,7.968,7.9528,7.9604,95200.0
2010-08-23 10:40:00,10.51,10.52,10.5,10.51,105800.0,7.9604,7.968,7.9528,7.9604,105800.0
2010-08-23 10:45:00,10.51,10.52,10.49,10.49,122600.0,7.9604,7.968,7.9453,7.9453,122600.0
2010-08-23 10:50:00,10.49,10.49,10.46,10.47,276600.0,7.9453,7.9453,7.9225,7.9301,276600.0
2010-08-23 10:55:00,10.47,10.48,10.47,10.47,117400.0,7.9301,7.9377,7.9301,7.9301,117400.0
2010-08-23 11:00:00,10.47,10.48,10.47,10.47,110400.0,7.9301,7.9377,7.9301,7.9301,110400.0
2010-08-23 11:05:00,10.47,10.48,10.47,10.47,176400.0,7.9301,7.9377,7.9301,7.9301,176400.0
2010-08-23 11:10:00,10.48,10.5,10.47,10.5,113600.0,7.9377,7.9528,7.9301,7.9528,113600.0
2010-08-23 11:15:00,10.51,10.51,10.48,10.49,161800.0,7.9604,7.9604,7.9377,7.9453,161800.0
2010-08-23 11:20:00,10.49,10.51,10.48,10.49,104000.0,7.9453,7.9604,7.9377,7.9453,104000.0
2010-08-23 11:25:00,10.49,10.49,10.48,10.49,54200.0,7.9453,7.9453,7.9377,7.9453,54200.0
2010-08-23 11:30:00,10.49,10.51,10.49,10.51,38400.0,7.9453,7.9604,7.9453,7.9604,38400.0
2010-08-23 11:35:00,10.51,10.51,10.5,10.5,35800.0,7.9604,7.9604,7.9528,7.9528,35800.0
2010-08-23 11:40:00,10.5,10.51,10.5,10.5,44400.0,7.9528,7.9604,7.9528,7.9528,44400.0
2010-08-23 11:45:00,10.5,10.51,10.5,10.5,31200.0,7.9528,7.9604,7.9528,7.9528,31200.0
2010-08-23 11:50:00,10.5,10.51,10.49,10.49,85800.0,7.9528,7.9604,7.9453,7.9453,85800.0
2010-08-23 11:55:00,10.49,10.49,10.49,10.49,83400.0,7.9453,7.9453,7.9453,7.9453,83400.0
2010-08-23 12:00:00,10.49,10.51,10.49,10.51,48200.0,7.9453,7.9604,7.9453,7.9604,48200.0
2010-08-23 12:05:00,10.51,10.53,10.51,10.52,70600.0,7.9604,7.9756,7.9604,7.968,70600.0
2010-08-23 12:10:00,10.52,10.53,10.52,10.52,34800.0,7.968,7.9756,7.968,7.968,34800.0
2010-08-23 12:15:00,10.53,10.53,10.52,10.52,144600.0,7.9756,7.9756,7.968,7.968,144600.0
2010-08-23 12:20:00,10.52,10.52,10.51,10.52,106000.0,7.968,7.968,7.9604,7.968,106000.0
2010-08-23 12:25:00,10.52,10.53,10.52,10.53,46400.0,7.968,7.9756,7.968,7.9756,46400.0
2010-08-23 12:30:00,10.53,10.53,10.52,10.52,52600.0,7.9756,7.9756,7.968,7.968,52600.0
2010-08-23 12:35:00,10.53,10.53,10.52,10.53,10800.0,7.9756,7.9756,7.968,7.9756,10800.0
2010-08-23 12:40:00,10.53,10.53,10.51,10.51,111200.0,7.9756,7.9756,7.9604,7.9604,111200.0
2010-08-23 12:45:00,10.51,10.51,10.5,10.5,89000.0,7.9604,7.9604,7.9528,7.9528,89000.0
2010-08-23 12:50:00,10.51,10.51,10.5,10.51,65600.0,7.9604,7.9604,7.9528,7.9604,65600.0
2010-08-23 12:55:00,10.51,10.51,10.49,10.5,57000.0,7.9604,7.9604,7.9453,7.9528,57000.0
2010-08-23 13:00:00,10.5,10.5,10.49,10.49,441400.0,7.9528,7.9528,7.9453,7.9453,441400.0
2010-08-23 13:05:00,10.5,10.51,10.5,10.51,54800.0,7.9528,7.9604,7.9528,7.9604,54800.0
2010-08-23 13:10:00,10.51,10.51,10.51,10.51,69200.0,7.9604,7.9604,7.9604,7.9604,69200.0
2010-08-23 13:15:00,10.51,10.52,10.51,10.52,50600.0,7.9604,7.968,7.9604,7.968,50600.0
2010-08-23 13:20:00,10.52,10.53,10.52,10.53,51800.0,7.968,7.9756,7.968,7.9756,51800.0
2010-08-23 13:25:00,10.53,10.54,10.53,10.54,12800.0,7.9756,7.9831,7.9756,7.9831,12800.0
2010-08-23 13:30:00,10.54,10.54,10.53,10.53,20800.0,7.9831,7.9831,7.9756,7.9756,20800.0
2010-08-23 13:35:00,10.54,10.54,10.52,10.53,86400.0,7.9831,7.9831,7.968,7.9756,86400.0
2010-08-23 13:40:00,10.52,10.53,10.51,10.51,66200.0,7.968,7.9756,7.9604,7.9604,66200.0
2010-08-23 13:45:00,10.51,10.52,10.51,10.52,49400.0,7.9604,7.968,7.9604,7.968,49400.0
2010-08-23 13:50:00,10.52,10.52,10.51,10.51,79000.0,7.968,7.968,7.9604,7.9604,79000.0
2010-08-23 13:55:00,10.51,10.51,10.5,10.51,84000.0,7.9604,7.9604,7.9528,7.9604,84000.0
2010-08-23 14:00:00,10.51,10.53,10.51,10.53,180600.0,7.9604,7.9756,7.9604,7.9756,180600.0
2010-08-23 14:05:00,10.52,10.55,10.52,10.54,212800.0,7.968,7.9907,7.968,7.9831,212800.0
2010-08-23 14:10:00,10.54,10.55,10.54,10.55,41600.0,7.9831,7.9907,7.9831,7.9907,41600.0
2010-08-23 14:15:00,10.55,10.55,10.53,10.53,113800.0,7.9907,7.9907,7.9756,7.9756,113800.0
2010-08-23 14:20:00,10.54,10.54,10.52,10.53,92600.0,7.9831,7.9831,7.968,7.9756,92600.0
2010-08-23 14:25:00,10.53,10.53,10.52,10.52,47400.0,7.9756,7.9756,7.968,7.968,47400.0
2010-08-23 14:30:00,10.52,10.53,10.52,10.53,78600.0,7.968,7.9756,7.968,7.9756,78600.0
2010-08-23 14:35:00,10.53,10.53,10.52,10.53,57600.0,7.9756,7.9756,7.968,7.9756,57600.0
2010-08-23 14:40:00,10.53,10.53,10.52,10.52,82800.0,7.9756,7.9756,7.968,7.968,82800.0
2010-08-23 14:45:00,10.52,10.52,10.52,10.52,38000.0,7.968,7.968,7.968,7.968,38000.0
2010-08-23 14:50:00,10.52,10.52,10.51,10.51,69200.0,7.968,7.968,7.9604,7.9604,69200.0
2010-08-23 14:55:00,10.52,10.52,10.51,10.52,69600.0,7.968,7.968,7.9604,7.968,69600.0
2010-08-23 15:00:00,10.52,10.52,10.51,10.51,85400.0,7.968,7.968,7.9604,7.9604,85400.0
2010-08-23 15:05:00,10.51,10.52,10.51,10.51,82800.0,7.9604,7.968,7.9604,7.9604,82800.0
2010-08-23 15:10:00,10.51,10.51,10.5,10.5,60800.0,7.9604,7.9604,7.9528,7.9528,60800.0
2010-08-23 15:15:00,10.51,10.52,10.51,10.51,116200.0,7.9604,7.968,7.9604,7.9604,116200.0
2010-08-23 15:20:00,10.51,10.52,10.49,10.5,101200.0,7.9604,7.968,7.9453,7.9528,101200.0
2010-08-23 15:25:00,10.49,10.5,10.47,10.47,523600.0,7.9453,7.9528,7.9301,7.9301,523600.0
2010-08-23 15:30:00,10.47,10.49,10.47,10.49,256200.0,7.9301,7.9453,7.9301,7.9453,256200.0
2010-08-23 15:35:00,10.49,10.49,10.47,10.49,185000.0,7.9453,7.9453,7.9301,7.9453,185000.0
2010-08-23 15:40:00,10.48,10.49,10.48,10.48,146000.0,7.9377,7.9453,7.9377,7.9377,146000.0
2010-08-23 15:45:00,10.48,10.49,10.47,10.47,197600.0,7.9377,7.9453,7.9301,7.9301,197600.0
2010-08-23 15:50:00,10.48,10.48,10.46,10.47,215600.0,7.9377,7.9377,7.9225,7.9301,215600.0
2010-08-23 15:55:00,10.46,10.47,10.46,10.46,438000.0,7.9225,7.9301,7.9225,7.9225,438000.0
2010-08-24 09:30:00,10.36,10.42,10.34,10.4,87400.0,7.8468,7.8923,7.8317,7.8771,87400.0
2010-08-24 09:35:00,10.41,10.43,10.38,10.4,85600.0,7.8847,7.8998,7.862,7.8771,85600.0
2010-08-24 09:40:00,10.39,10.42,10.38,10.4,89200.0,7.8695,7.8923,7.862,7.8771,89200.0
2010-08-24 09:45:00,10.4,10.4,10.4,10.4,85200.0,7.8771,7.8771,7.8771,7.8771,85200.0
2010-08-24 09:50:00,10.4,10.41,10.39,10.4,127200.0,7.8771,7.8847,7.8695,7.8771,127200.0
2010-08-24 09:55:00,10.39,10.4,10.38,10.38,114800.0,7.8695,7.8771,7.862,7.862,114800.0
2010-08-24 10:00:00,10.38,10.4,10.34,10.38,258600.0,7.862,7.8771,7.8317,7.862,258600.0
2010-08-24 10:05:00,10.38,10.4,10.38,10.39,86000.0,7.862,7.8771,7.862,7.8695,86000.0
2010-08-24 10:10:00,10.4,10.41,10.4,10.4,76200.0,7.8771,7.8847,7.8771,7.8771,76200.0
2010-08-24 10:15:00,10.4,10.42,10.39,10.41,225800.0,7.8771,7.8923,7.8695,7.8847,225800.0
2010-08-24 10:20:00,10.42,10.42,10.39,10.4,103200.0,7.8923,7.8923,7.8695,7.8771,103200.0
2010-08-24 10:25:00,10.4,10.4,10.36,10.36,194600.0,7.8771,7.8771,7.8468,7.8468,194600.0
2010-08-24 10:30:00,10.36,10.36,10.34,10.34,122400.0,7.8468,7.8468,7.8317,7.8317,122400.0
2010-08-24 10:35:00,10.34,10.36,10.33,10.36,120000.0,7.8317,7.8468,7.8241,7.8468,120000.0
2010-08-24 10:40:00,10.36,10.38,10.35,10.38,61400.0,7.8468,7.862,7.8392,7.862,61400.0
2010-08-24 10:45:00,10.38,10.38,10.35,10.35,152600.0,7.862,7.862,7.8392,7.8392,152600.0
2010-08-24 10:50:00,10.35,10.36,10.35,10.35,123000.0,7.8392,7.8468,7.8392,7.8392,123000.0
2010-08-24 10:55:00,10.35,10.37,10.35,10.36,40200.0,7.8392,7.8544,7.8392,7.8468,40200.0
2010-08-24 11:00:00,10.36,10.37,10.36,10.37,144600.0,7.8468,7.8544,7.8468,7.8544,144600.0
2010-08-24 11:05:00,10.37,10.37,10.34,10.34,125400.0,7.8544,7.8544,7.8317,7.8317,125400.0
2010-08-24 11:10:00,10.34,10.35,10.32,10.32,157400.0,7.8317,7.8392,7.8165,7.8165,157400.0
2010-08-24 11:15:00,10.32,10.33,10.31,10.32,204000.0,7.8165,7.8241,7.8089,7.8165,204000.0
2010-08-24 11:20:00,10.33,10.34,10.32,10.34,70400.0,7.8241,7.8317,7.8165,7.8317,70400.0
2010-08-24 11:25:00,10.34,10.34,10.31,10.34,129800.0,7.8317,7.8317,7.8089,7.8317,129800.0
2010-08-24 11:30:00,10.34,10.35,10.33,10.35,77800.0,7.8317,7.8392,7.8241,7.8392,77800.0
2010-08-24 11:35:00,10.35,10.36,10.34,10.34,172600.0,7.8392,7.8468,7.8317,7.8317,172600.0
2010-08-24 11:40:00,10.34,10.36,10.34,10.35,92200.0,7.8317,7.8468,7.8317,7.8392,92200.0
2010-08-24 11:45:00,10.35,10.36,10.35,10.35,99600.0,7.8392,7.8468,7.8392,7.8392,99600.0
2010-08-24 11:50:00,10.35,10.35,10.33,10.33,69600.0,7.8392,7.8392,7.8241,7.8241,69600.0
2010-08-24 11:55:00,10.33,10.34,10.31,10.31,166400.0,7.8241,7.8317,7.8089,7.8089,166400.0
2010-08-24 12:00:00,10.32,10.33,10.31,10.33,122600.0,7.8165,7.8241,7.8089,7.8241,122600.0
2010-08-24 12:05:00,10.32,10.34,10.32,10.33,74800.0,7.8165,7.8317,7.8165,7.8241,74800.0
2010-08-24 12:10:00,10.33,10.33,10.3,10.33,412600.0,7.8241,7.8241,7.8014,7.8241,412600.0
2010-08-24 12:15:00,10.33,10.34,10.32,10.32,114200.0,7.8241,7.8317,7.8165,7.8165,114200.0
2010-08-24 12:20:00,10.33,10.33,10.31,10.31,46000.0,7.8241,7.8241,7.8089,7.8089,46000.0
2010-08-24 12:25:00,10.31,10.31,10.3,10.3,59600.0,7.8089,7.8089,7.8014,7.8014,59600.0
2010-08-24 12:30:00,10.31,10.31,10.3,10.31,73400.0,7.8089,7.8089,7.8014,7.8089,73400.0
2010-08-24 12:35:00,10.31,10.32,10.31,10.32,50000.0,7.8089,7.8165,7.8089,7.8165,50000.0
2010-08-24 12:40:00,10.32,10.32,10.31,10.31,14600.0,7.8165,7.8165,7.8089,7.8089,14600.0
2010-08-24 12:45:00,10.31,10.31,10.31,10.31,64400.0,7.8089,7.8089,7.8089,7.8089,64400.0
2010-08-24 12:50:00,10.31,10.31,10.3,10.3,44400.0,7.8089,7.8089,7.8014,7.8014,44400.0
2010-08-24 12:55:00,10.31,10.31,10.3,10.3,53800.0,7.8089,7.8089,7.8014,7.8014,53800.0
2010-08-24 13:00:00,10.3,10.31,10.29,10.29,52600.0,7.8014,7.8089,7.7938,7.7938,52600.0
2010-08-24 13:05:00,10.3,10.3,10.29,10.3,44600.0,7.8014,7.8014,7.7938,7.8014,44600.0
2010-08-24 13:10:00,10.3,10.31,10.3,10.3,131200.0,7.8014,7.8089,7.8014,7.8014,131200.0
2010-08-24 13:15:00,10.3,10.3,10.3,10.3,70000.0,7.8014,7.8014,7.8014,7.8014,70000.0
2010-08-24 13:20:00,10.3,10.3,10.29,10.3,82000.0,7.8014,7.8014,7.7938,7.8014,82000.0
2010-08-24 13:25:00,10.3,10.32,10.3,10.31,118400.0,7.8014,7.8165,7.8014,7.8089,118400.0
2010-08-24 13:30:00,10.32,10.32,10.29,10.3,179400.0,7.8165,7.8165,7.7938,7.8014,179400.0
2010-08-24 13:35:00,10.3,10.3,10.28,10.29,144400.0,7.8014,7.8014,7.7862,7.7938,144400.0
2010-08-24 13:40:00,10.29,10.3,10.27,10.27,108400.0,7.7938,7.8014,7.7786,7.7786,108400.0
2010-08-24 13:45:00,10.27,10.28,10.27,10.28,74000.0,7.7786,7.7862,7.7786,7.7862,74000.0
2010-08-24 13:50:00,10.28,10.29,10.27,10.27,105400.0,7.7862,7.7938,7.7786,7.7786,105400.0
2010-08-24 13:55:00,10.27,10.28,10.26,10.28,94400.0,7.7786,7.7862,7.7711,7.7862,94400.0
2010-08-24 14:00:00,10.27,10.28,10.27,10.28,118200.0,7.7786,7.7862,7.7786,7.7862,118200.0
2010-08-24 14:05:00,10.28,10.28,10.27,10.27,97400.0,7.7862,7.7862,7.7786,7.7786,97400.0
2010-08-24 14:10:00,10.27,10.27,10.25,10.25,192000.0,7.7786,7.7786,7.7635,7.7635,192000.0
2010-08-24 14:15:00,10.26,10.27,10.25,10.26,190200.0,7.7711,7.7786,7.7635,7.7711,190200.0
2010-08-24 14:20:00,10.26,10.26,10.26,10.26,71800.0,7.7711,7.7711,7.7711,7.7711,71800.0
2010-08-24 14:25:00,10.26,10.26,10.24,10.24,167000.0,7.7711,7.7711,7.7559,7.7559,167000.0
2010-08-24 14:30:00,10.24,10.24,10.24,10.24,122400.0,7.7559,7.7559,7.7559,7.7559,122400.0
2010-08-24 14:35:00,10.24,10.24,10.24,10.24,59000.0,7.7559,7.7559,7.7559,7.7559,59000.0
2010-08-24 14:40:00,10.24,10.25,10.24,10.25,145600.0,7.7559,7.7635,7.7559,7.7635,145600.0
2010-08-24 14:45:00,10.25,10.26,10.24,10.25,113400.0,7.7635,7.7711,7.7559,7.7635,113400.0
2010-08-24 14:50:00,10.25,10.25,10.24,10.24,117000.0,7.7635,7.7635,7.7559,7.7559,117000.0
2010-08-24 14:55:00,10.24,10.24,10.24,10.24,109200.0,7.7559,7.7559,7.7559,7.7559,109200.0
2010-08-24 15:00:00,10.24,10.27,10.24,10.27,296200.0,7.7559,7.7786,7.7559,7.7786,296200.0
2010-08-24 15:05:00,10.27,10.28,10.27,10.28,246000.0,7.7786,7.7862,7.7786,7.7862,246000.0
2010-08-24 15:10:00,10.28,10.28,10.28,10.28,102200.0,7.7862,7.7862,7.7862,7.7862,102200.0
2010-08-24 15:15:00,10.28,10.28,10.28,10.28,59200.0,7.7862,7.7862,7.7862,7.7862,59200.0
2010-08-24 15:20:00,10.28,10.29,10.28,10.29,113800.0,7.7862,7.7938,7.7862,7.7938,113800.0
2010-08-24 15:25:00,10.29,10.3,10.29,10.3,141600.0,7.7938,7.8014,7.7938,7.8014,141600.0
2010-08-24 15:30:00,10.3,10.3,10.29,10.29,229000.0,7.8014,7.8014,7.7938,7.7938,229000.0
2010-08-24 15:35:00,10.29,10.29,10.27,10.27,146400.0,7.7938,7.7938,7.7786,7.7786,146400.0
2010-08-24 15:40:00,10.27,10.28,10.27,10.28,156200.0,7.7786,7.7862,7.7786,7.7862,156200.0
2010-08-24 15:45:00,10.27,10.29,10.27,10.29,298400.0,7.7786,7.7938,7.7786,7.7938,298400.0
2010-08-24 15:50:00,10.29,10.29,10.27,10.27,309400.0,7.7938,7.7938,7.7786,7.7786,309400.0
2010-08-24 15:55:00,10.27,10.28,10.26,10.27,693800.0,7.7786,7.7862,7.7711,7.7786,693800.0
2010-08-25 09:30:00,10.22,10.27,10.22,10.26,83000.0,7.7408,7.7786,7.7408,7.7711,83000.0
2010-08-25 09:35:00,10.26,10.27,10.24,10.26,62200.0,7.7711,7.7786,7.7559,7.7711,62200.0
2010-08-25 09:40:00,10.26,10.27,10.22,10.22,69400.0,7.7711,7.7786,7.7408,7.7408,69400.0
2010-08-25 09:45:00,10.22,10.24,10.22,10.22,64800.0,7.7408,7.7559,7.7408,7.7408,64800.0
2010-08-25 09:50:00,10.22,10.24,10.2,10.22,71800.0,7.7408,7.7559,7.7256,7.7408,71800.0
2010-08-25 09:55:00,10.22,10.23,10.2,10.23,29000.0,7.7408,7.7483,7.7256,7.7483,29000.0
2010-08-25 10:00:00,10.22,10.24,10.19,10.21,275200.0,7.7408,7.7559,7.718,7.7332,275200.0
2010-08-25 10:05:00,10.22,10.24,10.22,10.24,66600.0,7.7408,7.7559,7.7408,7.7559,66600.0
2010-08-25 10:10:00,10.24,10.24,10.22,10.22,42800.0,7.7559,7.7559,7.7408,7.7408,42800.0
2010-08-25 10:15:00,10.23,10.24,10.2,10.21,154200.0,7.7483,7.7559,7.7256,7.7332,154200.0
2010-08-25 10:20:00,10.21,10.22,10.2,10.21,71200.0,7.7332,7.7408,7.7256,7.7332,71200.0
2010-08-25 10:25:00,10.22,10.22,10.2,10.21,103000.0,7.7408,7.7408,7.7256,7.7332,103000.0
2010-08-25 10:30:00,10.21,10.22,10.21,10.22,48200.0,7.7332,7.7408,7.7332,7.7408,48200.0
2010-08-25 10:35:00,10.22,10.23,10.2,10.21,87400.0,7.7408,7.7483,7.7256,7.7332,87400.0
2010-08-25 10:40:00,10.2,10.22,10.2,10.22,30600.0,7.7256,7.7408,7.7256,7.7408,30600.0
2010-08-25 10:45:00,10.22,10.22,10.21,10.22,62200.0,7.7408,7.7408,7.7332,7.7408,62200.0
2010-08-25 10:50:00,10.22,10.22,10.21,10.21,49000.0,7.7408,7.7408,7.7332,7.7332,49000.0
2010-08-25 10:55:00,10.21,10.24,10.21,10.22,51400.0,7.7332,7.7559,7.7332,7.7408,51400.0
2010-08-25 11:00:00,10.22,10.24,10.22,10.24,56800.0,7.7408,7.7559,7.7408,7.7559,56800.0
2010-08-25 11:05:00,10.24,10.24,10.22,10.22,54800.0,7.7559,7.7559,7.7408,7.7408,54800.0
2010-08-25 11:10:00,10.22,10.23,10.2,10.22,72600.0,7.7408,7.7483,7.7256,7.7408,72600.0
2010-08-25 11:15:00,10.22,10.23,10.21,10.23,48800.0,7.7408,7.7483,7.7332,7.7483,48800.0
2010-08-25 11:20:00,10.23,10.24,10.22,10.24,95600.0,7.7483,7.7559,7.7408,7.7559,95600.0
2010-08-25 11:25:00,10.24,10.25,10.24,10.24,69800.0,7.7559,7.7635,7.7559,7.7559,69800.0
2010-08-25 11:30:00,10.24,10.27,10.24,10.26,375000.0,7.7559,7.7786,7.7559,7.7711,375000.0
2010-08-25 11:35:00,10.26,10.26,10.24,10.24,32000.0,7.7711,7.7711,7.7559,7.7559,32000.0
2010-08-25 11:40:00,10.24,10.24,10.22,10.22,25400.0,7.7559,7.7559,7.7408,7.7408,25400.0
2010-08-25 11:45:00,10.22,10.22,10.21,10.21,37200.0,7.7408,7.7408,7.7332,7.7332,37200.0
2010-08-25 11:50:00,10.21,10.22,10.21,10.22,53400.0,7.7332,7.7408,7.7332,7.7408,53400.0
2010-08-25 11:55:00,10.22,10.23,10.22,10.22,35400.0,7.7408,7.7483,7.7408,7.7408,35400.0
2010-08-25 12:00:00,10.23,10.24,10.22,10.24,48000.0,7.7483,7.7559,7.7408,7.7559,48000.0
2010-08-25 12:05:00,10.24,10.24,10.24,10.24,112000.0,7.7559,7.7559,7.7559,7.7559,112000.0
2010-08-25 12:10:00,10.24,10.27,10.24,10.27,86600.0,7.7559,7.7786,7.7559,7.7786,86600.0
2010-08-25 12:15:00,10.26,10.27,10.24,10.24,62800.0,7.7711,7.7786,7.7559,7.7559,62800.0
2010-08-25 12:20:00,10.24,10.26,10.24,10.25,143600.0,7.7559,7.7711,7.7559,7.7635,143600.0
2010-08-25 12:25:00,10.25,10.27,10.24,10.27,63800.0,7.7635,7.7786,7.7559,7.7786,63800.0
2010-08-25 12:30:00,10.27,10.28,10.25,10.26,145400.0,7.7786,7.7862,7.7635,7.7711,145400.0
2010-08-25 12:35:00,10.26,10.26,10.26,10.26,15600.0,7.7711,7.7711,7.7711,7.7711,15600.0
2010-08-25 12:40:00,10.26,10.26,10.25,10.26,20800.0,7.7711,7.7711,7.7635,7.7711,20800.0
2010-08-25 12:45:00,10.26,10.27,10.25,10.27,34200.0,7.7711,7.7786,7.7635,7.7786,34200.0
2010-08-25 12:50:00,10.26,10.28,10.26,10.27,30000.0,7.7711,7.7862,7.7711,7.7786,30000.0
2010-08-25 12:55:00,10.27,10.28,10.27,10.28,45400.0,7.7786,7.7862,7.7786,7.7862,45400.0
2010-08-25 13:00:00,10.27,10.28,10.27,10.28,64400.0,7.7786,7.7862,7.7786,7.7862,64400.0
2010-08-25 13:05:00,10.28,10.28,10.28,10.28,14800.0,7.7862,7.7862,7.7862,7.7862,14800.0
2010-08-25 13:10:00,10.28,10.3,10.28,10.29,22000.0,7.7862,7.8014,7.7862,7.7938,22000.0
2010-08-25 13:15:00,10.3,10.3,10.29,10.29,4600.0,7.8014,7.8014,7.7938,7.7938,4600.0
2010-08-25 13:20:00,10.3,10.3,10.29,10.3,32800.0,7.8014,7.8014,7.7938,7.8014,32800.0
2010-08-25 13:25:00,10.3,10.31,10.29,10.29,72000.0,7.8014,7.8089,7.7938,7.7938,72000.0
2010-08-25 13:30:00,10.29,10.29,10.28,10.28,18000.0,7.7938,7.7938,7.7862,7.7862,18000.0
2010-08-25 13:35:00,10.29,10.31,10.28,10.31,75000.0,7.7938,7.8089,7.7862,7.8089,75000.0
2010-08-25 13:40:00,10.31,10.31,10.3,10.31,10000.0,7.8089,7.8089,7.8014,7.8089,10000.0
2010-08-25 13:45:00,10.3,10.31,10.3,10.31,17000.0,7.8014,7.8089,7.8014,7.8089,17000.0
2010-08-25 13:50:00,10.31,10.34,10.31,10.31,184000.0,7.8089,7.8317,7.8089,7.8089,184000.0
2010-08-25 13:55:00,10.31,10.33,10.31,10.31,42600.0,7.8089,7.8241,7.8089,7.8089,42600.0
2010-08-25 14:00:00,10.31,10.34,10.31,10.34,46000.0,7.8089,7.8317,7.8089,7.8317,46000.0
2010-08-25 14:05:00,10.33,10.35,10.33,10.35,94600.0,7.8241,7.8392,7.8241,7.8392,94600.0
2010-08-25 14:10:00,10.34,10.36,10.33,10.35,77200.0,7.8317,7.8468,7.8241,7.8392,77200.0
2010-08-25 14:15:00,10.35,10.36,10.34,10.35,83800.0,7.8392,7.8468,7.8317,7.8392,83800.0
2010-08-25 14:20:00,10.35,10.35,10.34,10.35,60800.0,7.8392,7.8392,7.8317,7.8392,60800.0
2010-08-25 14:25:00,10.34,10.36,10.33,10.35,321600.0,7.8317,7.8468,7.8241,7.8392,321600.0
2010-08-25 14:30:00,10.35,10.37,10.34,10.37,159000.0,7.8392,7.8544,7.8317,7.8544,159000.0
2010-08-25 14:35:00,10.37,10.38,10.36,10.37,115800.0,7.8544,7.862,7.8468,7.8544,115800.0
2010-08-25 14:40:00,10.38,10.38,10.37,10.37,47600.0,7.862,7.862,7.8544,7.8544,47600.0
2010-08-25 14:45:00,10.37,10.38,10.37,10.38,73000.0,7.8544,7.862,7.8544,7.862,73000.0
2010-08-25 14:50:00,10.38,10.38,10.37,10.37,35600.0,7.862,7.862,7.8544,7.8544,35600.0
2010-08-25 14:55:00,10.37,10.38,10.37,10.38,128800.0,7.8544,7.862,7.8544,7.862,128800.0
2010-08-25 15:00:00,10.38,10.38,10.37,10.38,98800.0,7.862,7.862,7.8544,7.862,98800.0
2010-08-25 15:05:00,10.38,10.38,10.37,10.38,67200.0,7.862,7.862,7.8544,7.862,67200.0
2010-08-25 15:10:00,10.37,10.38,10.37,10.38,57400.0,7.8544,7.862,7.8544,7.862,57400.0
2010-08-25 15:15:00,10.38,10.38,10.36,10.36,90000.0,7.862,7.862,7.8468,7.8468,90000.0
2010-08-25 15:20:00,10.36,10.37,10.35,10.35,55200.0,7.8468,7.8544,7.8392,7.8392,55200.0
2010-08-25 15:25:00,10.35,10.36,10.35,10.35,31000.0,7.8392,7.8468,7.8392,7.8392,31000.0
2010-08-25 15:30:00,10.35,10.38,10.35,10.37,117200.0,7.8392,7.862,7.8392,7.8544,117200.0
2010-08-25 15:35:00,10.37,10.38,10.36,10.37,123800.0,7.8544,7.862,7.8468,7.8544,123800.0
2010-08-25 15:40:00,10.37,10.38,10.37,10.38,113200.0,7.8544,7.862,7.8544,7.862,113200.0
2010-08-25 15:45:00,10.38,10.38,10.38,10.38,125600.0,7.862,7.862,7.862,7.862,125600.0
2010-08-25 15:50:00,10.38,10.38,10.35,10.36,155400.0,7.862,7.862,7.8392,7.8468,155400.0
2010-08-25 15:55:00,10.35,10.36,10.35,10.35,388000.0,7.8392,7.8468,7.8392,7.8392,388000.0
2010-08-26 09:30:00,10.35,10.38,10.33,10.34,58400.0,7.8392,7.862,7.8241,7.8317,58400.0
2010-08-26 09:35:00,10.33,10.36,10.31,10.33,75200.0,7.8241,7.8468,7.8089,7.8241,75200.0
2010-08-26 09:40:00,10.33,10.35,10.31,10.33,69400.0,7.8241,7.8392,7.8089,7.8241,69400.0
2010-08-26 09:45:00,10.33,10.34,10.31,10.31,87000.0,7.8241,7.8317,7.8089,7.8089,87000.0
2010-08-26 09:50:00,10.31,10.31,10.28,10.29,133000.0,7.8089,7.8089,7.7862,7.7938,133000.0
2010-08-26 09:55:00,10.29,10.35,10.29,10.35,145600.0,7.7938,7.8392,7.7938,7.8392,145600.0
2010-08-26 10:00:00,10.34,10.35,10.33,10.33,96200.0,7.8317,7.8392,7.8241,7.8241,96200.0
2010-08-26 10:05:00,10.33,10.33,10.31,10.33,39200.0,7.8241,7.8241,7.8089,7.8241,39200.0
2010-08-26 10:10:00,10.33,10.34,10.33,10.33,41000.0,7.8241,7.8317,7.8241,7.8241,41000.0
2010-08-26 10:15:00,10.33,10.33,10.31,10.31,32800.0,7.8241,7.8241,7.8089,7.8089,32800.0
2010-08-26 10:20:00,10.32,10.32,10.3,10.31,29600.0,7.8165,7.8165,7.8014,7.8089,29600.0
2010-08-26 10:25:00,10.31,10.31,10.31,10.31,26000.0,7.8089,7.8089,7.8089,7.8089,26000.0
2010-08-26 10:30:00,10.31,10.32,10.31,10.32,75200.0,7.8089,7.8165,7.8089,7.8165,75200.0
2010-08-26 10:35:00,10.33,10.35,10.32,10.34,77400.0,7.8241,7.8392,7.8165,7.8317,77400.0
2010-08-26 10:40:00,10.34,10.35,10.33,10.34,80600.0,7.8317,7.8392,7.8241,7.8317,80600.0
2010-08-26 10:45:00,10.34,10.34,10.32,10.32,61600.0,7.8317,7.8317,7.8165,7.8165,61600.0
2010-08-26 10:50:00,10.32,10.33,10.31,10.32,32200.0,7.8165,7.8241,7.8089,7.8165,32200.0
2010-08-26 10:55:00,10.33,10.33,10.31,10.33,38400.0,7.8241,7.8241,7.8089,7.8241,38400.0
2010-08-26 11:00:00,10.33,10.33,10.31,10.31,75200.0,7.8241,7.8241,7.8089,7.8089,75200.0
2010-08-26 11:05:00,10.31,10.31,10.26,10.27,88400.0,7.8089,7.8089,7.7711,7.7786,88400.0
2010-08-26 11:10:00,10.28,10.3,10.27,10.3,159000.0,7.7862,7.8014,7.7786,7.8014,159000.0
2010-08-26 11:15:00,10.3,10.32,10.29,10.31,36600.0,7.8014,7.8165,7.7938,7.8089,36600.0
2010-08-26 11:20:00,10.31,10.31,10.29,10.29,64200.0,7.8089,7.8089,7.7938,7.7938,64200.0
2010-08-26 11:25:00,10.29,10.29,10.27,10.29,50600.0,7.7938,7.7938,7.7786,7.7938,50600.0
2010-08-26 11:30:00,10.29,10.29,10.28,10.29,43800.0,7.7938,7.7938,7.7862,7.7938,43800.0
2010-08-26 11:35:00,10.29,10.3,10.29,10.29,63000.0,7.7938,7.8014,7.7938,7.7938,63000.0
2010-08-26 11:40:00,10.29,10.29,10.27,10.27,114400.0,7.7938,7.7938,7.7786,7.7786,114400.0
2010-08-26 11:45:00,10.27,10.28,10.25,10.25,40400.0,7.7786,7.7862,7.7635,7.7635,40400.0
2010-08-26 11:50:00,10.26,10.26,10.24,10.24,44400.0,7.7711,7.7711,7.7559,7.7559,44400.0
2010-08-26 11:55:00,10.24,10.27,10.24,10.27,55600.0,7.7559,7.7786,7.7559,7.7786,55600.0
2010-08-26 12:00:00,10.27,10.27,10.26,10.26,62600.0,7.7786,7.7786,7.7711,7.7711,62600.0
2010-08-26 12:05:00,10.26,10.26,10.24,10.25,24800.0,7.7711,7.7711,7.7559,7.7635,24800.0
2010-08-26 12:10:00,10.24,10.25,10.24,10.24,6200.0,7.7559,7.7635,7.7559,7.7559,6200.0
2010-08-26 12:15:00,10.24,10.24,10.24,10.24,32000.0,7.7559,7.7559,7.7559,7.7559,32000.0
2010-08-26 12:20:00,10.24,10.26,10.24,10.26,52400.0,7.7559,7.7711,7.7559,7.7711,52400.0
2010-08-26 12:25:00,10.26,10.26,10.24,10.25,43000.0,7.7711,7.7711,7.7559,7.7635,43000.0
2010-08-26 12:30:00,10.25,10.26,10.25,10.25,7200.0,7.7635,7.7711,7.7635,7.7635,7200.0
2010-08-26 12:35:00,10.25,10.27,10.25,10.26,31000.0,7.7635,7.7786,7.7635,7.7711,31000.0
2010-08-26 12:40:00,10.26,10.27,10.26,10.26,31600.0,7.7711,7.7786,7.7711,7.7711,31600.0
2010-08-26 12:45:00,10.26,10.27,10.26,10.26,45200.0,7.7711,7.7786,7.7711,7.7711,45200.0
2010-08-26 12:50:00,10.26,10.26,10.23,10.24,48600.0,7.7711,7.7711,7.7483,7.7559,48600.0
2010-08-26 12:55:00,10.24,10.24,10.22,10.22,214200.0,7.7559,7.7559,7.7408,7.7408,214200.0
2010-08-26 13:00:00,10.22,10.23,10.22,10.22,80400.0,7.7408,7.7483,7.7408,7.7408,80400.0
2010-08-26 13:05:00,10.22,10.22,10.21,10.21,48200.0,7.7408,7.7408,7.7332,7.7332,48200.0
2010-08-26 13:10:00,10.21,10.22,10.19,10.19,140200.0,7.7332,7.7408,7.718,7.718,140200.0
2010-08-26 13:15:00,10.19,10.21,10.19,10.21,94800.0,7.718,7.7332,7.718,7.7332,94800.0
2010-08-26 13:20:00,10.21,10.23,10.21,10.22,150600.0,7.7332,7.7483,7.7332,7.7408,150600.0
2010-08-26 13:25:00,10.22,10.22,10.22,10.22,52000.0,7.7408,7.7408,7.7408,7.7408,52000.0
2010-08-26 13:30:00,10.22,10.22,10.22,10.22,82400.0,7.7408,7.7408,7.7408,7.7408,82400.0
2010-08-26 13:35:00,10.22,10.22,10.22,10.22,40800.0,7.7408,7.7408,7.7408,7.7408,40800.0
2010-08-26 13:40:00,10.22,10.24,10.22,10.22,97600.0,7.7408,7.7559,7.7408,7.7408,97600.0
2010-08-26 13:45:00,10.22,10.22,10.22,10.22,21200.0,7.7408,7.7408,7.7408,7.7408,21200.0
2010-08-26 13:50:00,10.22,10.22,10.22,10.22,5200.0,7.7408,7.7408,7.7408,7.7408,5200.0
2010-08-26 13:55:00,10.22,10.22,10.21,10.21,41000.0,7.7408,7.7408,7.7332,7.7332,41000.0
2010-08-26 14:00:00,10.21,10.22,10.21,10.21,28600.0,7.7332,7.7408,7.7332,7.7332,28600.0
2010-08-26 14:05:00,10.21,10.21,10.19,10.19,39400.0,7.7332,7.7332,7.718,7.718,39400.0
2010-08-26 14:10:00,10.19,10.19,10.18,10.19,66800.0,7.718,7.718,7.7105,7.718,66800.0
2010-08-26 14:15:00,10.18,10.18,10.17,10.17,74600.0,7.7105,7.7105,7.7029,7.7029,74600.0
2010-08-26 14:20:00,10.18,10.18,10.17,10.18,47400.0,7.7105,7.7105,7.7029,7.7105,47400.0
2010-08-26 14:25:00,10.18,10.2,10.18,10.19,43600.0,7.7105,7.7256,7.7105,7.718,43600.0
2010-08-26 14:30:00,10.19,10.2,10.18,10.19,92800.0,7.718,7.7256,7.7105,7.718,92800.0
2010-08-26 14:35:00,10.19,10.2,10.19,10.19,56800.0,7.718,7.7256,7.718,7.718,56800.0
2010-08-26 14:40:00,10.19,10.19,10.19,10.19,15800.0,7.718,7.718,7.718,7.718,15800.0
2010-08-26 14:45:00,10.19,10.19,10.18,10.19,49000.0,7.718,7.718,7.7105,7.718,49000.0
2010-08-26 14:50:00,10.19,10.19,10.18,10.18,60000.0,7.718,7.718,7.7105,7.7105,60000.0
2010-08-26 14:55:00,10.18,10.19,10.17,10.17,110400.0,7.7105,7.718,7.7029,7.7029,110400.0
2010-08-26 15:00:00,10.17,10.19,10.17,10.18,162600.0,7.7029,7.718,7.7029,7.7105,162600.0
2010-08-26 15:05:00,10.18,10.19,10.17,10.19,101000.0,7.7105,7.718,7.7029,7.718,101000.0
2010-08-26 15:10:00,10.19,10.2,10.18,10.18,94400.0,7.718,7.7256,7.7105,7.7105,94400.0
2010-08-26 15:15:00,10.18,10.19,10.18,10.19,88200.0,7.7105,7.718,7.7105,7.718,88200.0
2010-08-26 15:20:00,10.19,10.2,10.18,10.19,249600.0,7.718,7.7256,7.7105,7.718,249600.0
2010-08-26 15:25:00,10.18,10.19,10.18,10.18,68000.0,7.7105,7.718,7.7105,7.7105,68000.0
2010-08-26 15:30:00,10.18,10.18,10.17,10.18,175200.0,7.7105,7.7105,7.7029,7.7105,175200.0
2010-08-26 15:35:00,10.18,10.19,10.18,10.19,639000.0,7.7105,7.718,7.7105,7.718,639000.0
2010-08-26 15:40:00,10.19,10.22,10.18,10.21,289000.0,7.718,7.7408,7.7105,7.7332,289000.0
2010-08-26 15:45:00,10.21,10.22,10.2,10.2,358800.0,7.7332,7.7408,7.7256,7.7256,358800.0
2010-08-26 15:50:00,10.2,10.21,10.19,10.2,271400.0,7.7256,7.7332,7.718,7.7256,271400.0
2010-08-26 15:55:00,10.2,10.21,10.18,10.19,917000.0,7.7256,7.7332,7.7105,7.718,917000.0
2010-08-27 09:30:00,10.24,10.24,10.17,10.17,162800.0,7.7559,7.7559,7.7029,7.7029,162800.0
2010-08-27 09:35:00,10.17,10.17,10.15,10.16,79000.0,7.7029,7.7029,7.6878,7.6953,79000.0
2010-08-27 09:40:00,10.15,10.17,10.13,10.14,152200.0,7.6878,7.7029,7.6726,7.6802,152200.0
2010-08-27 09:45:00,10.13,10.13,10.11,10.13,141200.0,7.6726,7.6726,7.6575,7.6726,141200.0
2010-08-27 09:50:00,10.13,10.15,10.13,10.15,63000.0,7.6726,7.6878,7.6726,7.6878,63000.0
2010-08-27 09:55:00,10.15,10.16,10.12,10.13,213000.0,7.6878,7.6953,7.665,7.6726,213000.0
2010-08-27 10:00:00,10.13,10.15,10.09,10.13,214400.0,7.6726,7.6878,7.6423,7.6726,214400.0
2010-08-27 10:05:00,10.13,10.13,10.1,10.13,210600.0,7.6726,7.6726,7.6499,7.6726,210600.0
2010-08-27 10:10:00,10.13,10.17,10.12,10.15,164200.0,7.6726,7.7029,7.665,7.6878,164200.0
2010-08-27 10:15:00,10.15,10.17,10.15,10.15,159800.0,7.6878,7.7029,7.6878,7.6878,159800.0
2010-08-27 10:20:00,10.15,10.17,10.13,10.15,503000.0,7.6878,7.7029,7.6726,7.6878,503000.0
2010-08-27 10:25:00,10.15,10.18,10.15,10.16,293200.0,7.6878,7.7105,7.6878,7.6953,293200.0
2010-08-27 10:30:00,10.17,10.19,10.16,10.17,117600.0,7.7029,7.718,7.6953,7.7029,117600.0
2010-08-27 10:35:00,10.17,10.2,10.15,10.19,114400.0,7.7029,7.7256,7.6878,7.718,114400.0
2010-08-27 10:40:00,10.19,10.2,10.17,10.18,309200.0,7.718,7.7256,7.7029,7.7105,309200.0
2010-08-27 10:45:00,10.17,10.18,10.16,10.16,68000.0,7.7029,7.7105,7.6953,7.6953,68000.0
2010-08-27 10:50:00,10.16,10.18,10.16,10.17,73400.0,7.6953,7.7105,7.6953,7.7029,73400.0
2010-08-27 10:55:00,10.17,10.17,10.15,10.17,74800.0,7.7029,7.7029,7.6878,7.7029,74800.0
2010-08-27 11:00:00,10.17,10.18,10.17,10.18,317600.0,7.7029,7.7105,7.7029,7.7105,317600.0
2010-08-27 11:05:00,10.17,10.2,10.17,10.18,333600.0,7.7029,7.7256,7.7029,7.7105,333600.0
2010-08-27 11:10:00,10.18,10.2,10.18,10.19,72600.0,7.7105,7.7256,7.7105,7.718,72600.0
2010-08-27 11:15:00,10.2,10.21,10.17,10.18,276800.0,7.7256,7.7332,7.7029,7.7105,276800.0
2010-08-27 11:20:00,10.18,10.18,10.17,10.18,70800.0,7.7105,7.7105,7.7029,7.7105,70800.0
2010-08-27 11:25:00,10.18,10.18,10.17,10.18,103400.0,7.7105,7.7105,7.7029,7.7105,103400.0
2010-08-27 11:30:00,10.18,10.18,10.17,10.18,87000.0,7.7105,7.7105,7.7029,7.7105,87000.0
2010-08-27 11:35:00,10.18,10.18,10.15,10.15,70800.0,7.7105,7.7105,7.6878,7.6878,70800.0
2010-08-27 11:40:00,10.15,10.16,10.15,10.15,70600.0,7.6878,7.6953,7.6878,7.6878,70600.0
2010-08-27 11:45:00,10.16,10.17,10.15,10.17,51600.0,7.6953,7.7029,7.6878,7.7029,51600.0
2010-08-27 11:50:00,10.16,10.17,10.15,10.15,134600.0,7.6953,7.7029,7.6878,7.6878,134600.0
2010-08-27 11:55:00,10.15,10.17,10.15,10.16,66000.0,7.6878,7.7029,7.6878,7.6953,66000.0
2010-08-27 12:00:00,10.16,10.17,10.15,10.15,125600.0,7.6953,7.7029,7.6878,7.6878,125600.0
2010-08-27 12:05:00,10.15,10.15,10.15,10.15,20200.0,7.6878,7.6878,7.6878,7.6878,20200.0
2010-08-27 12:10:00,10.15,10.15,10.15,10.15,75000.0,7.6878,7.6878,7.6878,7.6878,75000.0
2010-08-27 12:15:00,10.15,10.15,10.15,10.15,35600.0,7.6878,7.6878,7.6878,7.6878,35600.0
2010-08-27 12:20:00,10.15,10.15,10.15,10.15,217600.0,7.6878,7.6878,7.6878,7.6878,217600.0
2010-08-27 12:25:00,10.15,10.15,10.15,10.15,141800.0,7.6878,7.6878,7.6878,7.6878,141800.0
2010-08-27 12:30:00,10.15,10.15,10.15,10.15,41600.0,7.6878,7.6878,7.6878,7.6878,41600.0
2010-08-27 12:35:00,10.15,10.15,10.13,10.13,73400.0,7.6878,7.6878,7.6726,7.6726,73400.0
2010-08-27 12:40:00,10.13,10.13,10.12,10.13,72000.0,7.6726,7.6726,7.665,7.6726,72000.0
2010-08-27 12:45:00,10.12,10.13,10.12,10.13,69200.0,7.665,7.6726,7.665,7.6726,69200.0
2010-08-27 12:50:00,10.13,10.14,10.13,10.13,39600.0,7.6726,7.6802,7.6726,7.6726,39600.0
2010-08-27 12:55:00,10.13,10.13,10.12,10.13,55200.0,7.6726,7.6726,7.665,7.6726,55200.0
2010-08-27 13:00:00,10.13,10.13,10.12,10.13,49200.0,7.6726,7.6726,7.665,7.6726,49200.0
2010-08-27 13:05:00,10.13,10.13,10.13,10.13,27800.0,7.6726,7.6726,7.6726,7.6726,27800.0
2010-08-27 13:10:00,10.13,10.13,10.1,10.1,95600.0,7.6726,7.6726,7.6499,7.6499,95600.0
2010-08-27 13:15:00,10.11,10.11,10.1,10.1,101200.0,7.6575,7.6575,7.6499,7.6499,101200.0
2010-08-27 13:20:00,10.11,10.11,10.1,10.11,35200.0,7.6575,7.6575,7.6499,7.6575,35200.0
2010-08-27 13:25:00,10.11,10.11,10.1,10.11,66000.0,7.6575,7.6575,7.6499,7.6575,66000.0
2010-08-27 13:30:00,10.11,10.12,10.1,10.11,69400.0,7.6575,7.665,7.6499,7.6575,69400.0
2010-08-27 13:35:00,10.11,10.13,10.11,10.11,97800.0,7.6575,7.6726,7.6575,7.6575,97800.0
2010-08-27 13:40:00,10.11,10.11,10.1,10.1,28000.0,7.6575,7.6575,7.6499,7.6499,28000.0
2010-08-27 13:45:00,10.11,10.11,10.09,10.09,146400.0,7.6575,7.6575,7.6423,7.6423,146400.0
2010-08-27 13:50:00,10.1,10.11,10.09,10.1,77000.0,7.6499,7.6575,7.6423,7.6499,77000.0
2010-08-27 13:55:00,10.1,10.12,10.1,10.12,69000.0,7.6499,7.665,7.6499,7.665,69000.0
2010-08-27 14:00:00,10.12,10.13,10.11,10.12,93400.0,7.665,7.6726,7.6575,7.665,93400.0
2010-08-27 14:05:00,10.12,10.12,10.11,10.11,59400.0,7.665,7.665,7.6575,7.6575,59400.0
2010-08-27 14:10:00,10.11,10.13,10.11,10.13,124000.0,7.6575,7.6726,7.6575,7.6726,124000.0
2010-08-27 14:15:00,10.13,10.13,10.12,10.13,39800.0,7.6726,7.6726,7.665,7.6726,39800.0
2010-08-27 14:20:00,10.13,10.13,10.13,10.13,135800.0,7.6726,7.6726,7.6726,7.6726,135800.0
2010-08-27 14:25:00,10.13,10.13,10.13,10.13,62800.0,7.6726,7.6726,7.6726,7.6726,62800.0
2010-08-27 14:30:00,10.13,10.14,10.13,10.13,96000.0,7.6726,7.6802,7.6726,7.6726,96000.0
2010-08-27 14:35:00,10.13,10.13,10.13,10.13,28800.0,7.6726,7.6726,7.6726,7.6726,28800.0
2010-08-27 14:40:00,10.13,10.15,10.13,10.14,54800.0,7.6726,7.6878,7.6726,7.6802,54800.0
2010-08-27 14:45:00,10.15,10.15,10.14,10.15,79000.0,7.6878,7.6878,7.6802,7.6878,79000.0
2010-08-27 14:50:00,10.15,10.15,10.15,10.15,40600.0,7.6878,7.6878,7.6878,7.6878,40600.0
2010-08-27 14:55:00,10.15,10.15,10.15,10.15,88600.0,7.6878,7.6878,7.6878,7.6878,88600.0
2010-08-27 15:00:00,10.15,10.15,10.15,10.15,28000.0,7.6878,7.6878,7.6878,7.6878,28000.0
2010-08-27 15:05:00,10.15,10.15,10.15,10.15,72800.0,7.6878,7.6878,7.6878,7.6878,72800.0
2010-08-27 15:10:00,10.15,10.15,10.15,10.15,114800.0,7.6878,7.6878,7.6878,7.6878,114800.0
2010-08-27 15:15:00,10.15,10.15,10.15,10.15,195800.0,7.6878,7.6878,7.6878,7.6878,195800.0
2010-08-27 15:20:00,10.15,10.17,10.15,10.17,136400.0,7.6878,7.7029,7.6878,7.7029,136400.0
2010-08-27 15:25:00,10.16,10.18,10.15,10.18,131000.0,7.6953,7.7105,7.6878,7.7105,131000.0
2010-08-27 15:30:00,10.18,10.18,10.17,10.18,234800.0,7.7105,7.7105,7.7029,7.7105,234800.0
2010-08-27 15:35:00,10.18,10.18,10.17,10.17,152200.0,7.7105,7.7105,7.7029,7.7029,152200.0
2010-08-27 15:40:00,10.17,10.18,10.17,10.17,266400.0,7.7029,7.7105,7.7029,7.7029,266400.0
2010-08-27 15:45:00,10.18,10.18,10.17,10.17,254800.0,7.7105,7.7105,7.7029,7.7029,254800.0
2010-08-27 15:50:00,10.18,10.18,10.16,10.17,558800.0,7.7105,7.7105,7.6953,7.7029,558800.0
2010-08-27 15:55:00,10.17,10.17,10.15,10.17,462800.0,7.7029,7.7029,7.6878,7.7029,462800.0
2010-08-30 09:30:00,10.15,10.17,10.11,10.11,258000.0,7.6878,7.7029,7.6575,7.6575,258000.0
2010-08-30 09:35:00,10.11,10.14,10.11,10.12,108200.0,7.6575,7.6802,7.6575,7.665,108200.0
2010-08-30 09:40:00,10.12,10.14,10.11,10.13,105400.0,7.665,7.6802,7.6575,7.6726,105400.0
2010-08-30 09:45:00,10.13,10.16,10.13,10.16,55000.0,7.6726,7.6953,7.6726,7.6953,55000.0
2010-08-30 09:50:00,10.16,10.17,10.14,10.15,60600.0,7.6953,7.7029,7.6802,7.6878,60600.0
2010-08-30 09:55:00,10.15,10.17,10.15,10.17,36200.0,7.6878,7.7029,7.6878,7.7029,36200.0
2010-08-30 10:00:00,10.17,10.18,10.17,10.18,54600.0,7.7029,7.7105,7.7029,7.7105,54600.0
2010-08-30 10:05:00,10.18,10.18,10.13,10.13,88800.0,7.7105,7.7105,7.6726,7.6726,88800.0
2010-08-30 10:10:00,10.13,10.15,10.13,10.15,74200.0,7.6726,7.6878,7.6726,7.6878,74200.0
2010-08-30 10:15:00,10.15,10.15,10.1,10.1,158600.0,7.6878,7.6878,7.6499,7.6499,158600.0
2010-08-30 10:20:00,10.1,10.12,10.09,10.1,120800.0,7.6499,7.665,7.6423,7.6499,120800.0
2010-08-30 10:25:00,10.1,10.1,10.08,10.1,126000.0,7.6499,7.6499,7.6347,7.6499,126000.0
2010-08-30 10:30:00,10.09,10.09,10.08,10.09,87200.0,7.6423,7.6423,7.6347,7.6423,87200.0
2010-08-30 10:35:00,10.08,10.1,10.08,10.1,44600.0,7.6347,7.6499,7.6347,7.6499,44600.0
2010-08-30 10:40:00,10.1,10.1,10.09,10.1,146600.0,7.6499,7.6499,7.6423,7.6499,146600.0
2010-08-30 10:45:00,10.09,10.1,10.08,10.08,178000.0,7.6423,7.6499,7.6347,7.6347,178000.0
2010-08-30 10:50:00,10.08,10.09,10.08,10.09,116400.0,7.6347,7.6423,7.6347,7.6423,116400.0
2010-08-30 10:55:00,10.09,10.1,10.08,10.09,81400.0,7.6423,7.6499,7.6347,7.6423,81400.0
2010-08-30 11:00:00,10.09,10.09,10.07,10.07,57800.0,7.6423,7.6423,7.6272,7.6272,57800.0
2010-08-30 11:05:00,10.07,10.08,10.06,10.08,60000.0,7.6272,7.6347,7.6196,7.6347,60000.0
2010-08-30 11:10:00,10.08,10.1,10.08,10.1,34000.0,7.6347,7.6499,7.6347,7.6499,34000.0
2010-08-30 11:15:00,10.1,10.1,10.09,10.1,83400.0,7.6499,7.6499,7.6423,7.6499,83400.0
2010-08-30 11:20:00,10.1,10.1,10.07,10.08,63800.0,7.6499,7.6499,7.6272,7.6347,63800.0
2010-08-30 11:25:00,10.08,10.1,10.08,10.09,70200.0,7.6347,7.6499,7.6347,7.6423,70200.0
2010-08-30 11:30:00,10.09,10.1,10.09,10.09,54000.0,7.6423,7.6499,7.6423,7.6423,54000.0
2010-08-30 11:35:00,10.09,10.1,10.09,10.09,36000.0,7.6423,7.6499,7.6423,7.6423,36000.0
2010-08-30 11:40:00,10.09,10.09,10.06,10.06,35800.0,7.6423,7.6423,7.6196,7.6196,35800.0
2010-08-30 11:45:00,10.06,10.06,10.05,10.06,52800.0,7.6196,7.6196,7.612,7.6196,52800.0
2010-08-30 11:50:00,10.06,10.06,10.05,10.05,19200.0,7.6196,7.6196,7.612,7.612,19200.0
2010-08-30 11:55:00,10.05,10.08,10.05,10.06,48600.0,7.612,7.6347,7.612,7.6196,48600.0
2010-08-30 12:00:00,10.07,10.08,10.06,10.07,32000.0,7.6272,7.6347,7.6196,7.6272,32000.0
2010-08-30 12:05:00,10.07,10.08,10.06,10.08,15800.0,7.6272,7.6347,7.6196,7.6347,15800.0
2010-08-30 12:10:00,10.08,10.08,10.07,10.07,45200.0,7.6347,7.6347,7.6272,7.6272,45200.0
2010-08-30 12:15:00,10.07,10.07,10.06,10.07,28200.0,7.6272,7.6272,7.6196,7.6272,28200.0
2010-08-30 12:20:00,10.07,10.08,10.06,10.08,34600.0,7.6272,7.6347,7.6196,7.6347,34600.0
2010-08-30 12:25:00,10.07,10.08,10.07,10.08,9200.0,7.6272,7.6347,7.6272,7.6347,9200.0
2010-08-30 12:30:00,10.07,10.08,10.07,10.08,5200.0,7.6272,7.6347,7.6272,7.6347,5200.0
2010-08-30 12:35:00,10.08,10.08,10.07,10.07,28400.0,7.6347,7.6347,7.6272,7.6272,28400.0
2010-08-30 12:40:00,10.08,10.08,10.06,10.06,89400.0,7.6347,7.6347,7.6196,7.6196,89400.0
2010-08-30 12:45:00,10.06,10.06,10.06,10.06,95600.0,7.6196,7.6196,7.6196,7.6196,95600.0
2010-08-30 12:50:00,10.06,10.06,10.05,10.05,75000.0,7.6196,7.6196,7.612,7.612,75000.0
2010-08-30 12:55:00,10.05,10.05,10.03,10.03,91000.0,7.612,7.612,7.5969,7.5969,91000.0
2010-08-30 13:00:00,10.03,10.04,10.03,10.03,101800.0,7.5969,7.6044,7.5969,7.5969,101800.0
2010-08-30 13:05:00,10.03,10.03,10.02,10.03,62000.0,7.5969,7.5969,7.5893,7.5969,62000.0
2010-08-30 13:10:00,10.03,10.04,10.02,10.03,158800.0,7.5969,7.6044,7.5893,7.5969,158800.0
2010-08-30 13:15:00,10.03,10.04,10.02,10.04,49600.0,7.5969,7.6044,7.5893,7.6044,49600.0
2010-08-30 13:20:00,10.04,10.04,10.02,10.03,84200.0,7.6044,7.6044,7.5893,7.5969,84200.0
2010-08-30 13:25:00,10.02,10.02,10.01,10.01,70000.0,7.5893,7.5893,7.5817,7.5817,70000.0
2010-08-30 13:30:00,10.01,10.02,10.01,10.02,38800.0,7.5817,7.5893,7.5817,7.5893,38800.0
2010-08-30 13:35:00,10.02,10.02,10.01,10.01,37600.0,7.5893,7.5893,7.5817,7.5817,37600.0
2010-08-30 13:40:00,10.01,10.02,10.01,10.02,152600.0,7.5817,7.5893,7.5817,7.5893,152600.0
2010-08-30 13:45:00,10.01,10.02,10.0,10.0,151400.0,7.5817,7.5893,7.5741,7.5741,151400.0
2010-08-30 13:50:00,10.01,10.01,10.0,10.0,17600.0,7.5817,7.5817,7.5741,7.5741,17600.0
2010-08-30 13:55:00,10.0,10.03,10.0,10.03,99200.0,7.5741,7.5969,7.5741,7.5969,99200.0
2010-08-30 14:00:00,10.02,10.04,10.02,10.04,37800.0,7.5893,7.6044,7.5893,7.6044,37800.0
2010-08-30 14:05:00,10.04,10.04,10.03,10.03,67200.0,7.6044,7.6044,7.5969,7.5969,67200.0
2010-08-30 14:10:00,10.03,10.03,10.03,10.03,11000.0,7.5969,7.5969,7.5969,7.5969,11000.0
2010-08-30 14:15:00,10.03,10.03,10.02,10.03,75200.0,7.5969,7.5969,7.5893,7.5969,75200.0
2010-08-30 14:20:00,10.03,10.05,10.03,10.04,42400.0,7.5969,7.612,7.5969,7.6044,42400.0
2010-08-30 14:25:00,10.04,10.06,10.04,10.05,69200.0,7.6044,7.6196,7.6044,7.612,69200.0
2010-08-30 14:30:00,10.05,10.06,10.05,10.06,55400.0,7.612,7.6196,7.612,7.6196,55400.0
2010-08-30 14:35:00,10.06,10.06,10.05,10.05,51800.0,7.6196,7.6196,7.612,7.612,51800.0
2010-08-30 14:40:00,10.05,10.06,10.04,10.05,95600.0,7.612,7.6196,7.6044,7.612,95600.0
2010-08-30 14:45:00,10.04,10.05,10.03,10.03,42600.0,7.6044,7.612,7.5969,7.5969,42600.0
2010-08-30 14:50:00,10.03,10.05,10.03,10.05,38400.0,7.5969,7.612,7.5969,7.612,38400.0
2010-08-30 14:55:00,10.05,10.05,10.04,10.04,66800.0,7.612,7.612,7.6044,7.6044,66800.0
2010-08-30 15:00:00,10.04,10.04,10.02,10.02,147600.0,7.6044,7.6044,7.5893,7.5893,147600.0
2010-08-30 15:05:00,10.02,10.02,10.0,10.0,154400.0,7.5893,7.5893,7.5741,7.5741,154400.0
2010-08-30 15:10:00,10.01,10.02,10.0,10.02,196000.0,7.5817,7.5893,7.5741,7.5893,196000.0
2010-08-30 15:15:00,10.02,10.02,10.0,10.01,152800.0,7.5893,7.5893,7.5741,7.5817,152800.0
2010-08-30 15:20:00,10.01,10.01,10.0,10.0,134200.0,7.5817,7.5817,7.5741,7.5741,134200.0
2010-08-30 15:25:00,10.0,10.01,9.98,9.98,263800.0,7.5741,7.5817,7.559,7.559,263800.0
2010-08-30 15:30:00,9.99,9.99,9.98,9.98,197600.0,7.5666,7.5666,7.559,7.559,197600.0
2010-08-30 15:35:00,9.99,9.99,9.97,9.99,222600.0,7.5666,7.5666,7.5514,7.5666,222600.0
2010-08-30 15:40:00,9.99,9.99,9.97,9.98,259200.0,7.5666,7.5666,7.5514,7.559,259200.0
2010-08-30 15:45:00,9.99,9.99,9.99,9.99,410400.0,7.5666,7.5666,7.5666,7.5666,410400.0
2010-08-30 15:50:00,9.99,10.01,9.99,10.0,229400.0,7.5666,7.5817,7.5666,7.5741,229400.0
2010-08-30 15:55:00,10.0,10.0,9.96,9.96,979000.0,7.5741,7.5741,7.5438,7.5438,979000.0
2010-08-31 09:30:00,10.0,10.0,9.93,9.94,157600.0,7.5741,7.5741,7.5211,7.5287,157600.0
2010-08-31 09:35:00,9.95,9.97,9.94,9.94,72600.0,7.5363,7.5514,7.5287,7.5287,72600.0
2010-08-31 09:40:00,9.94,9.95,9.9,9.9,133000.0,7.5287,7.5363,7.4984,7.4984,133000.0
2010-08-31 09:45:00,9.9,9.95,9.9,9.95,151200.0,7.4984,7.5363,7.4984,7.5363,151200.0
2010-08-31 09:50:00,9.95,9.95,9.92,9.93,103200.0,7.5363,7.5363,7.5135,7.5211,103200.0
2010-08-31 09:55:00,9.93,9.93,9.91,9.92,155400.0,7.5211,7.5211,7.506,7.5135,155400.0
2010-08-31 10:00:00,9.92,9.95,9.92,9.94,214600.0,7.5135,7.5363,7.5135,7.5287,214600.0
2010-08-31 10:05:00,9.94,9.95,9.93,9.95,69000.0,7.5287,7.5363,7.5211,7.5363,69000.0
2010-08-31 10:10:00,9.95,9.97,9.95,9.97,75400.0,7.5363,7.5514,7.5363,7.5514,75400.0
2010-08-31 10:15:00,9.97,9.99,9.97,9.97,43200.0,7.5514,7.5666,7.5514,7.5514,43200.0
2010-08-31 10:20:00,9.97,9.98,9.96,9.96,61400.0,7.5514,7.559,7.5438,7.5438,61400.0
2010-08-31 10:25:00,9.96,9.97,9.95,9.96,65800.0,7.5438,7.5514,7.5363,7.5438,65800.0
2010-08-31 10:30:00,9.97,9.97,9.96,9.97,51600.0,7.5514,7.5514,7.5438,7.5514,51600.0
2010-08-31 10:35:00,9.97,9.97,9.93,9.94,66200.0,7.5514,7.5514,7.5211,7.5287,66200.0
2010-08-31 10:40:00,9.94,9.95,9.92,9.95,63400.0,7.5287,7.5363,7.5135,7.5363,63400.0
2010-08-31 10:45:00,9.95,9.95,9.93,9.95,64600.0,7.5363,7.5363,7.5211,7.5363,64600.0
2010-08-31 10:50:00,9.94,9.96,9.94,9.96,39000.0,7.5287,7.5438,7.5287,7.5438,39000.0
2010-08-31 10:55:00,9.96,9.96,9.95,9.95,26000.0,7.5438,7.5438,7.5363,7.5363,26000.0
2010-08-31 11:00:00,9.95,9.96,9.95,9.95,58200.0,7.5363,7.5438,7.5363,7.5363,58200.0
2010-08-31 11:05:00,9.95,9.96,9.93,9.93,42600.0,7.5363,7.5438,7.5211,7.5211,42600.0
2010-08-31 11:10:00,9.93,9.93,9.91,9.92,107000.0,7.5211,7.5211,7.506,7.5135,107000.0
2010-08-31 11:15:00,9.93,9.93,9.92,9.92,54800.0,7.5211,7.5211,7.5135,7.5135,54800.0
2010-08-31 11:20:00,9.92,9.95,9.91,9.94,64600.0,7.5135,7.5363,7.506,7.5287,64600.0
2010-08-31 11:25:00,9.95,9.95,9.93,9.93,65200.0,7.5363,7.5363,7.5211,7.5211,65200.0
2010-08-31 11:30:00,9.93,9.94,9.93,9.94,43600.0,7.5211,7.5287,7.5211,7.5287,43600.0
2010-08-31 11:35:00,9.94,9.95,9.93,9.93,100000.0,7.5287,7.5363,7.5211,7.5211,100000.0
2010-08-31 11:40:00,9.93,9.94,9.93,9.93,54600.0,7.5211,7.5287,7.5211,7.5211,54600.0
2010-08-31 11:45:00,9.93,9.94,9.93,9.93,28000.0,7.5211,7.5287,7.5211,7.5211,28000.0
2010-08-31 11:50:00,9.93,9.96,9.93,9.95,63200.0,7.5211,7.5438,7.5211,7.5363,63200.0
2010-08-31 11:55:00,9.95,9.95,9.93,9.94,37800.0,7.5363,7.5363,7.5211,7.5287,37800.0
2010-08-31 12:00:00,9.94,9.95,9.94,9.94,14400.0,7.5287,7.5363,7.5287,7.5287,14400.0
2010-08-31 12:05:00,9.94,9.95,9.93,9.93,29800.0,7.5287,7.5363,7.5211,7.5211,29800.0
2010-08-31 12:10:00,9.93,9.94,9.92,9.92,151800.0,7.5211,7.5287,7.5135,7.5135,151800.0
2010-08-31 12:15:00,9.92,9.92,9.91,9.91,22400.0,7.5135,7.5135,7.506,7.506,22400.0
2010-08-31 12:20:00,9.92,9.92,9.91,9.91,22200.0,7.5135,7.5135,7.506,7.506,22200.0
2010-08-31 12:25:00,9.91,9.91,9.9,9.9,67800.0,7.506,7.506,7.4984,7.4984,67800.0
2010-08-31 12:30:00,9.9,9.92,9.9,9.91,77600.0,7.4984,7.5135,7.4984,7.506,77600.0
2010-08-31 12:35:00,9.91,9.92,9.91,9.92,72000.0,7.506,7.5135,7.506,7.5135,72000.0
2010-08-31 12:40:00,9.91,9.92,9.9,9.9,106800.0,7.506,7.5135,7.4984,7.4984,106800.0
2010-08-31 12:45:00,9.91,9.93,9.91,9.92,52000.0,7.506,7.5211,7.506,7.5135,52000.0
2010-08-31 12:50:00,9.92,9.93,9.91,9.92,58800.0,7.5135,7.5211,7.506,7.5135,58800.0
2010-08-31 12:55:00,9.92,9.93,9.91,9.91,80200.0,7.5135,7.5211,7.506,7.506,80200.0
2010-08-31 13:00:00,9.91,9.94,9.91,9.93,50000.0,7.506,7.5287,7.506,7.5211,50000.0
2010-08-31 13:05:00,9.93,9.94,9.93,9.93,47200.0,7.5211,7.5287,7.5211,7.5211,47200.0
2010-08-31 13:10:00,9.93,9.94,9.93,9.94,25400.0,7.5211,7.5287,7.5211,7.5287,25400.0
2010-08-31 13:15:00,9.94,9.94,9.93,9.93,59200.0,7.5287,7.5287,7.5211,7.5211,59200.0
2010-08-31 13:20:00,9.93,9.95,9.93,9.94,49600.0,7.5211,7.5363,7.5211,7.5287,49600.0
2010-08-31 13:25:00,9.94,9.95,9.93,9.94,43800.0,7.5287,7.5363,7.5211,7.5287,43800.0
2010-08-31 13:30:00,9.95,9.95,9.93,9.93,48000.0,7.5363,7.5363,7.5211,7.5211,48000.0
2010-08-31 13:35:00,9.93,9.95,9.93,9.94,72800.0,7.5211,7.5363,7.5211,7.5287,72800.0
2010-08-31 13:40:00,9.94,9.94,9.92,9.93,51800.0,7.5287,7.5287,7.5135,7.5211,51800.0
2010-08-31 13:45:00,9.93,9.93,9.92,9.92,24200.0,7.5211,7.5211,7.5135,7.5135,24200.0
2010-08-31 13:50:00,9.92,9.93,9.92,9.93,26800.0,7.5135,7.5211,7.5135,7.5211,26800.0
2010-08-31 13:55:00,9.93,9.94,9.93,9.93,45600.0,7.5211,7.5287,7.5211,7.5211,45600.0
2010-08-31 14:00:00,9.93,9.93,9.91,9.92,107200.0,7.5211,7.5211,7.506,7.5135,107200.0
2010-08-31 14:05:00,9.92,9.94,9.92,9.94,85000.0,7.5135,7.5287,7.5135,7.5287,85000.0
2010-08-31 14:10:00,9.94,9.95,9.93,9.94,183000.0,7.5287,7.5363,7.5211,7.5287,183000.0
2010-08-31 14:15:00,9.94,9.94,9.91,9.91,73000.0,7.5287,7.5287,7.506,7.506,73000.0
2010-08-31 14:20:00,9.91,9.92,9.9,9.9,114800.0,7.506,7.5135,7.4984,7.4984,114800.0
2010-08-31 14:25:00,9.9,9.91,9.9,9.9,76000.0,7.4984,7.506,7.4984,7.4984,76000.0
2010-08-31 14:30:00,9.9,9.9,9.9,9.9,27800.0,7.4984,7.4984,7.4984,7.4984,27800.0
2010-08-31 14:35:00,9.9,9.91,9.89,9.89,69200.0,7.4984,7.506,7.4908,7.4908,69200.0
2010-08-31 14:40:00,9.89,9.9,9.88,9.88,100200.0,7.4908,7.4984,7.4832,7.4832,100200.0
2010-08-31 14:45:00,9.88,9.89,9.88,9.88,39000.0,7.4832,7.4908,7.4832,7.4832,39000.0
2010-08-31 14:50:00,9.88,9.89,9.88,9.88,63200.0,7.4832,7.4908,7.4832,7.4832,63200.0
2010-08-31 14:55:00,9.88,9.88,9.87,9.88,55200.0,7.4832,7.4832,7.4757,7.4832,55200.0
2010-08-31 15:00:00,9.88,9.88,9.87,9.88,44400.0,7.4832,7.4832,7.4757,7.4832,44400.0
2010-08-31 15:05:00,9.88,9.88,9.87,9.87,53200.0,7.4832,7.4832,7.4757,7.4757,53200.0
2010-08-31 15:10:00,9.87,9.88,9.87,9.87,130800.0,7.4757,7.4832,7.4757,7.4757,130800.0
2010-08-31 15:15:00,9.87,9.87,9.86,9.87,70400.0,7.4757,7.4757,7.4681,7.4757,70400.0
2010-08-31 15:20:00,9.87,9.88,9.86,9.87,177800.0,7.4757,7.4832,7.4681,7.4757,177800.0
2010-08-31 15:25:00,9.87,9.87,9.86,9.86,94000.0,7.4757,7.4757,7.4681,7.4681,94000.0
2010-08-31 15:30:00,9.87,9.88,9.86,9.87,516200.0,7.4757,7.4832,7.4681,7.4757,516200.0
2010-08-31 15:35:00,9.87,9.87,9.84,9.84,301200.0,7.4757,7.4757,7.453,7.453,301200.0
2010-08-31 15:40:00,9.84,9.86,9.84,9.85,573000.0,7.453,7.4681,7.453,7.4605,573000.0
2010-08-31 15:45:00,9.85,9.89,9.85,9.88,348400.0,7.4605,7.4908,7.4605,7.4832,348400.0
2010-08-31 15:50:00,9.88,9.88,9.85,9.86,286400.0,7.4832,7.4832,7.4605,7.4681,286400.0
2010-08-31 15:55:00,9.86,9.87,9.86,9.87,875400.0,7.4681,7.4757,7.4681,7.4757,875400.0
2010-09-01 09:30:00,9.93,10.01,9.93,9.97,207200.0,7.5211,7.5817,7.5211,7.5514,207200.0
2010-09-01 09:35:00,9.97,9.98,9.94,9.97,137000.0,7.5514,7.559,7.5287,7.5514,137000.0
2010-09-01 09:40:00,9.97,9.99,9.96,9.96,138400.0,7.5514,7.5666,7.5438,7.5438,138400.0
2010-09-01 09:45:00,9.97,9.97,9.95,9.96,329200.0,7.5514,7.5514,7.5363,7.5438,329200.0
2010-09-01 09:50:00,9.96,9.96,9.93,9.94,320000.0,7.5438,7.5438,7.5211,7.5287,320000.0
2010-09-01 09:55:00,9.94,9.94,9.92,9.92,108800.0,7.5287,7.5287,7.5135,7.5135,108800.0
2010-09-01 10:00:00,9.92,10.02,9.92,9.99,428800.0,7.5135,7.5893,7.5135,7.5666,428800.0
2010-09-01 10:05:00,10.0,10.0,9.95,9.95,243000.0,7.5741,7.5741,7.5363,7.5363,243000.0
2010-09-01 10:10:00,9.96,9.98,9.95,9.98,214800.0,7.5438,7.559,7.5363,7.559,214800.0
2010-09-01 10:15:00,9.98,9.99,9.96,9.97,107800.0,7.559,7.5666,7.5438,7.5514,107800.0
2010-09-01 10:20:00,9.96,9.97,9.95,9.95,199000.0,7.5438,7.5514,7.5363,7.5363,199000.0
2010-09-01 10:25:00,9.95,9.97,9.94,9.95,201800.0,7.5363,7.5514,7.5287,7.5363,201800.0
2010-09-01 10:30:00,9.95,10.0,9.95,9.99,248600.0,7.5363,7.5741,7.5363,7.5666,248600.0
2010-09-01 10:35:00,9.99,10.02,9.99,10.02,164000.0,7.5666,7.5893,7.5666,7.5893,164000.0
2010-09-01 10:40:00,10.02,10.03,10.02,10.02,124000.0,7.5893,7.5969,7.5893,7.5893,124000.0
2010-09-01 10:45:00,10.03,10.04,10.02,10.04,87000.0,7.5969,7.6044,7.5893,7.6044,87000.0
2010-09-01 10:50:00,10.03,10.06,10.03,10.05,232200.0,7.5969,7.6196,7.5969,7.612,232200.0
2010-09-01 10:55:00,10.05,10.07,10.04,10.05,117200.0,7.612,7.6272,7.6044,7.612,117200.0
2010-09-01 11:00:00,10.05,10.05,10.04,10.05,94600.0,7.612,7.612,7.6044,7.612,94600.0
2010-09-01 11:05:00,10.05,10.05,10.04,10.05,23400.0,7.612,7.612,7.6044,7.612,23400.0
2010-09-01 11:10:00,10.04,10.06,10.04,10.06,118800.0,7.6044,7.6196,7.6044,7.6196,118800.0
2010-09-01 11:15:00,10.06,10.07,10.05,10.07,101200.0,7.6196,7.6272,7.612,7.6272,101200.0
2010-09-01 11:20:00,10.07,10.08,10.06,10.07,209600.0,7.6272,7.6347,7.6196,7.6272,209600.0
2010-09-01 11:25:00,10.07,10.08,10.06,10.08,74200.0,7.6272,7.6347,7.6196,7.6347,74200.0
2010-09-01 11:30:00,10.08,10.09,10.08,10.09,203600.0,7.6347,7.6423,7.6347,7.6423,203600.0
2010-09-01 11:35:00,10.09,10.09,10.08,10.09,160000.0,7.6423,7.6423,7.6347,7.6423,160000.0
2010-09-01 11:40:00,10.09,10.11,10.09,10.11,119600.0,7.6423,7.6575,7.6423,7.6575,119600.0
2010-09-01 11:45:00,10.11,10.11,10.1,10.11,59600.0,7.6575,7.6575,7.6499,7.6575,59600.0
2010-09-01 11:50:00,10.11,10.12,10.1,10.11,129000.0,7.6575,7.665,7.6499,7.6575,129000.0
2010-09-01 11:55:00,10.1,10.11,10.1,10.11,48200.0,7.6499,7.6575,7.6499,7.6575,48200.0
2010-09-01 12:00:00,10.11,10.11,10.1,10.11,93200.0,7.6575,7.6575,7.6499,7.6575,93200.0
2010-09-01 12:05:00,10.11,10.11,10.11,10.11,168000.0,7.6575,7.6575,7.6575,7.6575,168000.0
2010-09-01 12:10:00,10.11,10.12,10.11,10.12,79800.0,7.6575,7.665,7.6575,7.665,79800.0
2010-09-01 12:15:00,10.12,10.12,10.11,10.12,44000.0,7.665,7.665,7.6575,7.665,44000.0
2010-09-01 12:20:00,10.12,10.12,10.1,10.1,196200.0,7.665,7.665,7.6499,7.6499,196200.0
2010-09-01 12:25:00,10.1,10.1,10.09,10.1,77000.0,7.6499,7.6499,7.6423,7.6499,77000.0
2010-09-01 12:30:00,10.1,10.11,10.1,10.11,61800.0,7.6499,7.6575,7.6499,7.6575,61800.0
2010-09-01 12:35:00,10.11,10.11,10.1,10.11,17800.0,7.6575,7.6575,7.6499,7.6575,17800.0
2010-09-01 12:40:00,10.11,10.11,10.1,10.11,77000.0,7.6575,7.6575,7.6499,7.6575,77000.0
2010-09-01 12:45:00,10.11,10.11,10.1,10.11,163600.0,7.6575,7.6575,7.6499,7.6575,163600.0
2010-09-01 12:50:00,10.11,10.11,10.1,10.1,19000.0,7.6575,7.6575,7.6499,7.6499,19000.0
2010-09-01 12:55:00,10.1,10.12,10.1,10.11,262600.0,7.6499,7.665,7.6499,7.6575,262600.0
2010-09-01 13:00:00,10.11,10.11,10.08,10.08,87800.0,7.6575,7.6575,7.6347,7.6347,87800.0
2010-09-01 13:05:00,10.08,10.09,10.08,10.08,134800.0,7.6347,7.6423,7.6347,7.6347,134800.0
2010-09-01 13:10:00,10.08,10.08,10.06,10.06,164000.0,7.6347,7.6347,7.6196,7.6196,164000.0
2010-09-01 13:15:00,10.06,10.06,10.06,10.06,28000.0,7.6196,7.6196,7.6196,7.6196,28000.0
2010-09-01 13:20:00,10.06,10.06,10.05,10.05,78200.0,7.6196,7.6196,7.612,7.612,78200.0
2010-09-01 13:25:00,10.05,10.05,10.04,10.05,137200.0,7.612,7.612,7.6044,7.612,137200.0
2010-09-01 13:30:00,10.05,10.06,10.05,10.06,45800.0,7.612,7.6196,7.612,7.6196,45800.0
2010-09-01 13:35:00,10.06,10.06,10.05,10.06,53400.0,7.6196,7.6196,7.612,7.6196,53400.0
2010-09-01 13:40:00,10.06,10.06,10.05,10.06,46000.0,7.6196,7.6196,7.612,7.6196,46000.0
2010-09-01 13:45:00,10.06,10.08,10.06,10.07,52400.0,7.6196,7.6347,7.6196,7.6272,52400.0
2010-09-01 13:50:00,10.07,10.07,10.06,10.07,15000.0,7.6272,7.6272,7.6196,7.6272,15000.0
2010-09-01 13:55:00,10.07,10.07,10.06,10.06,53400.0,7.6272,7.6272,7.6196,7.6196,53400.0
2010-09-01 14:00:00,10.06,10.06,10.06,10.06,45600.0,7.6196,7.6196,7.6196,7.6196,45600.0
2010-09-01 14:05:00,10.06,10.07,10.06,10.06,81200.0,7.6196,7.6272,7.6196,7.6196,81200.0
2010-09-01 14:10:00,10.06,10.06,10.04,10.04,48400.0,7.6196,7.6196,7.6044,7.6044,48400.0
2010-09-01 14:15:00,10.04,10.05,10.03,10.03,94000.0,7.6044,7.612,7.5969,7.5969,94000.0
2010-09-01 14:20:00,10.03,10.04,10.03,10.03,49200.0,7.5969,7.6044,7.5969,7.5969,49200.0
2010-09-01 14:25:00,10.03,10.04,10.03,10.03,113000.0,7.5969,7.6044,7.5969,7.5969,113000.0
2010-09-01 14:30:00,10.03,10.04,10.03,10.04,85200.0,7.5969,7.6044,7.5969,7.6044,85200.0
2010-09-01 14:35:00,10.03,10.04,10.02,10.02,46800.0,7.5969,7.6044,7.5893,7.5893,46800.0
2010-09-01 14:40:00,10.02,10.04,10.02,10.03,71200.0,7.5893,7.6044,7.5893,7.5969,71200.0
2010-09-01 14:45:00,10.03,10.04,10.03,10.03,45600.0,7.5969,7.6044,7.5969,7.5969,45600.0
2010-09-01 14:50:00,10.03,10.03,10.03,10.03,46400.0,7.5969,7.5969,7.5969,7.5969,46400.0
2010-09-01 14:55:00,10.03,10.04,10.02,10.02,109200.0,7.5969,7.6044,7.5893,7.5893,109200.0
2010-09-01 15:00:00,10.02,10.02,10.02,10.02,30800.0,7.5893,7.5893,7.5893,7.5893,30800.0
2010-09-01 15:05:00,10.02,10.03,10.02,10.03,116600.0,7.5893,7.5969,7.5893,7.5969,116600.0
2010-09-01 15:10:00,10.03,10.03,10.03,10.03,80400.0,7.5969,7.5969,7.5969,7.5969,80400.0
2010-09-01 15:15:00,10.03,10.03,10.02,10.02,135400.0,7.5969,7.5969,7.5893,7.5893,135400.0
2010-09-01 15:20:00,10.03,10.03,10.01,10.01,186000.0,7.5969,7.5969,7.5817,7.5817,186000.0
2010-09-01 15:25:00,10.01,10.01,9.99,9.99,139400.0,7.5817,7.5817,7.5666,7.5666,139400.0
2010-09-01 15:30:00,10.0,10.01,9.99,10.01,190200.0,7.5741,7.5817,7.5666,7.5817,190200.0
2010-09-01 15:35:00,10.01,10.02,9.99,10.0,190600.0,7.5817,7.5893,7.5666,7.5741,190600.0
2010-09-01 15:40:00,10.0,10.04,9.99,10.04,219400.0,7.5741,7.6044,7.5666,7.6044,219400.0
2010-09-01 15:45:00,10.04,10.05,10.02,10.02,578000.0,7.6044,7.612,7.5893,7.5893,578000.0
2010-09-01 15:50:00,10.02,10.03,10.01,10.02,336600.0,7.5893,7.5969,7.5817,7.5893,336600.0
2010-09-01 15:55:00,10.02,10.03,10.02,10.03,368600.0,7.5893,7.5969,7.5893,7.5969,368600.0
2010-09-02 09:30:00,10.04,10.09,10.03,10.08,208600.0,7.6044,7.6423,7.5969,7.6347,208600.0
2010-09-02 09:35:00,10.08,10.11,10.06,10.09,146200.0,7.6347,7.6575,7.6196,7.6423,146200.0
2010-09-02 09:40:00,10.09,10.11,10.07,10.1,149000.0,7.6423,7.6575,7.6272,7.6499,149000.0
2010-09-02 09:45:00,10.1,10.12,10.1,10.1,122600.0,7.6499,7.665,7.6499,7.6499,122600.0
2010-09-02 09:50:00,10.1,10.11,10.1,10.11,114800.0,7.6499,7.6575,7.6499,7.6575,114800.0
2010-09-02 09:55:00,10.11,10.13,10.11,10.13,292400.0,7.6575,7.6726,7.6575,7.6726,292400.0
2010-09-02 10:00:00,10.13,10.15,10.13,10.13,178600.0,7.6726,7.6878,7.6726,7.6726,178600.0
2010-09-02 10:05:00,10.13,10.15,10.13,10.14,110200.0,7.6726,7.6878,7.6726,7.6802,110200.0
2010-09-02 10:10:00,10.15,10.15,10.12,10.12,86200.0,7.6878,7.6878,7.665,7.665,86200.0
2010-09-02 10:15:00,10.12,10.12,10.1,10.1,80400.0,7.665,7.665,7.6499,7.6499,80400.0
2010-09-02 10:20:00,10.1,10.1,10.09,10.1,36400.0,7.6499,7.6499,7.6423,7.6499,36400.0
2010-09-02 10:25:00,10.1,10.13,10.1,10.13,48800.0,7.6499,7.6726,7.6499,7.6726,48800.0
2010-09-02 10:30:00,10.13,10.13,10.1,10.11,66400.0,7.6726,7.6726,7.6499,7.6575,66400.0
2010-09-02 10:35:00,10.11,10.13,10.11,10.13,136000.0,7.6575,7.6726,7.6575,7.6726,136000.0
2010-09-02 10:40:00,10.13,10.13,10.12,10.13,105400.0,7.6726,7.6726,7.665,7.6726,105400.0
2010-09-02 10:45:00,10.13,10.13,10.12,10.13,68600.0,7.6726,7.6726,7.665,7.6726,68600.0
2010-09-02 10:50:00,10.13,10.14,10.13,10.14,122000.0,7.6726,7.6802,7.6726,7.6802,122000.0
2010-09-02 10:55:00,10.14,10.15,10.13,10.13,130400.0,7.6802,7.6878,7.6726,7.6726,130400.0
2010-09-02 11:00:00,10.13,10.15,10.13,10.13,58000.0,7.6726,7.6878,7.6726,7.6726,58000.0
2010-09-02 11:05:00,10.13,10.13,10.11,10.13,49000.0,7.6726,7.6726,7.6575,7.6726,49000.0
2010-09-02 11:10:00,10.12,10.13,10.12,10.13,20400.0,7.665,7.6726,7.665,7.6726,20400.0
2010-09-02 11:15:00,10.13,10.13,10.12,10.13,29000.0,7.6726,7.6726,7.665,7.6726,29000.0
2010-09-02 11:20:00,10.13,10.15,10.13,10.15,104000.0,7.6726,7.6878,7.6726,7.6878,104000.0
2010-09-02 11:25:00,10.14,10.15,10.12,10.13,102600.0,7.6802,7.6878,7.665,7.6726,102600.0
2010-09-02 11:30:00,10.13,10.15,10.13,10.14,122000.0,7.6726,7.6878,7.6726,7.6802,122000.0
2010-09-02 11:35:00,10.14,10.15,10.14,10.15,54000.0,7.6802,7.6878,7.6802,7.6878,54000.0
2010-09-02 11:40:00,10.15,10.16,10.13,10.13,69800.0,7.6878,7.6953,7.6726,7.6726,69800.0
2010-09-02 11:45:00,10.13,10.15,10.13,10.15,84400.0,7.6726,7.6878,7.6726,7.6878,84400.0
2010-09-02 11:50:00,10.15,10.17,10.15,10.16,77200.0,7.6878,7.7029,7.6878,7.6953,77200.0
2010-09-02 11:55:00,10.16,10.17,10.15,10.16,55200.0,7.6953,7.7029,7.6878,7.6953,55200.0
2010-09-02 12:00:00,10.16,10.18,10.16,10.18,87800.0,7.6953,7.7105,7.6953,7.7105,87800.0
2010-09-02 12:05:00,10.17,10.18,10.17,10.18,8200.0,7.7029,7.7105,7.7029,7.7105,8200.0
2010-09-02 12:10:00,10.17,10.18,10.17,10.17,60200.0,7.7029,7.7105,7.7029,7.7029,60200.0
2010-09-02 12:15:00,10.17,10.17,10.16,10.16,27800.0,7.7029,7.7029,7.6953,7.6953,27800.0
2010-09-02 12:20:00,10.16,10.16,10.15,10.15,82000.0,7.6953,7.6953,7.6878,7.6878,82000.0
2010-09-02 12:25:00,10.15,10.15,10.14,10.14,30200.0,7.6878,7.6878,7.6802,7.6802,30200.0
2010-09-02 12:30:00,10.14,10.15,10.14,10.15,31200.0,7.6802,7.6878,7.6802,7.6878,31200.0
2010-09-02 12:35:00,10.15,10.15,10.15,10.15,40400.0,7.6878,7.6878,7.6878,7.6878,40400.0
2010-09-02 12:40:00,10.15,10.15,10.13,10.13,25600.0,7.6878,7.6878,7.6726,7.6726,25600.0
2010-09-02 12:45:00,10.14,10.14,10.13,10.13,26800.0,7.6802,7.6802,7.6726,7.6726,26800.0
2010-09-02 12:50:00,10.13,10.14,10.12,10.12,59200.0,7.6726,7.6802,7.665,7.665,59200.0
2010-09-02 12:55:00,10.12,10.13,10.12,10.12,11400.0,7.665,7.6726,7.665,7.665,11400.0
2010-09-02 13:00:00,10.12,10.13,10.12,10.12,44600.0,7.665,7.6726,7.665,7.665,44600.0
2010-09-02 13:05:00,10.13,10.13,10.12,10.13,50000.0,7.6726,7.6726,7.665,7.6726,50000.0
2010-09-02 13:10:00,10.13,10.13,10.12,10.12,23000.0,7.6726,7.6726,7.665,7.665,23000.0
2010-09-02 13:15:00,10.12,10.13,10.12,10.13,16200.0,7.665,7.6726,7.665,7.6726,16200.0
2010-09-02 13:20:00,10.12,10.13,10.12,10.12,29600.0,7.665,7.6726,7.665,7.665,29600.0
2010-09-02 13:25:00,10.12,10.13,10.12,10.12,20400.0,7.665,7.6726,7.665,7.665,20400.0
2010-09-02 13:30:00,10.12,10.12,10.11,10.12,31200.0,7.665,7.665,7.6575,7.665,31200.0
2010-09-02 13:35:00,10.13,10.13,10.12,10.13,8800.0,7.6726,7.6726,7.665,7.6726,8800.0
2010-09-02 13:40:00,10.13,10.13,10.12,10.13,7200.0,7.6726,7.6726,7.665,7.6726,7200.0
2010-09-02 13:45:00,10.13,10.13,10.12,10.13,141200.0,7.6726,7.6726,7.665,7.6726,141200.0
2010-09-02 13:50:00,10.13,10.15,10.13,10.15,92800.0,7.6726,7.6878,7.6726,7.6878,92800.0
2010-09-02 13:55:00,10.15,10.15,10.15,10.15,7600.0,7.6878,7.6878,7.6878,7.6878,7600.0
2010-09-02 14:00:00,10.15,10.15,10.15,10.15,32000.0,7.6878,7.6878,7.6878,7.6878,32000.0
2010-09-02 14:05:00,10.15,10.15,10.15,10.15,11400.0,7.6878,7.6878,7.6878,7.6878,11400.0
2010-09-02 14:10:00,10.15,10.17,10.15,10.16,61600.0,7.6878,7.7029,7.6878,7.6953,61600.0
2010-09-02 14:15:00,10.17,10.17,10.15,10.15,58800.0,7.7029,7.7029,7.6878,7.6878,58800.0
2010-09-02 14:20:00,10.15,10.15,10.15,10.15,48800.0,7.6878,7.6878,7.6878,7.6878,48800.0
2010-09-02 14:25:00,10.15,10.16,10.15,10.16,19200.0,7.6878,7.6953,7.6878,7.6953,19200.0
2010-09-02 14:30:00,10.15,10.17,10.15,10.17,38400.0,7.6878,7.7029,7.6878,7.7029,38400.0
2010-09-02 14:35:00,10.17,10.17,10.15,10.16,50200.0,7.7029,7.7029,7.6878,7.6953,50200.0
2010-09-02 14:40:00,10.16,10.17,10.15,10.16,55000.0,7.6953,7.7029,7.6878,7.6953,55000.0
2010-09-02 14:45:00,10.16,10.16,10.15,10.15,42000.0,7.6953,7.6953,7.6878,7.6878,42000.0
2010-09-02 14:50:00,10.15,10.15,10.15,10.15,24000.0,7.6878,7.6878,7.6878,7.6878,24000.0
2010-09-02 14:55:00,10.15,10.15,10.15,10.15,17200.0,7.6878,7.6878,7.6878,7.6878,17200.0
2010-09-02 15:00:00,10.15,10.15,10.15,10.15,48800.0,7.6878,7.6878,7.6878,7.6878,48800.0
2010-09-02 15:05:00,10.15,10.17,10.15,10.17,132400.0,7.6878,7.7029,7.6878,7.7029,132400.0
2010-09-02 15:10:00,10.17,10.18,10.16,10.17,80800.0,7.7029,7.7105,7.6953,7.7029,80800.0
2010-09-02 15:15:00,10.17,10.17,10.17,10.17,84400.0,7.7029,7.7029,7.7029,7.7029,84400.0
2010-09-02 15:20:00,10.17,10.18,10.16,10.18,117800.0,7.7029,7.7105,7.6953,7.7105,117800.0
2010-09-02 15:25:00,10.17,10.18,10.17,10.18,78000.0,7.7029,7.7105,7.7029,7.7105,78000.0
2010-09-02 15:30:00,10.17,10.18,10.17,10.18,99200.0,7.7029,7.7105,7.7029,7.7105,99200.0
2010-09-02 15:35:00,10.18,10.2,10.17,10.2,547200.0,7.7105,7.7256,7.7029,7.7256,547200.0
2010-09-02 15:40:00,10.2,10.2,10.19,10.2,73400.0,7.7256,7.7256,7.718,7.7256,73400.0
2010-09-02 15:45:00,10.2,10.2,10.19,10.2,319400.0,7.7256,7.7256,7.718,7.7256,319400.0
2010-09-02 15:50:00,10.2,10.2,10.19,10.2,309200.0,7.7256,7.7256,7.718,7.7256,309200.0
2010-09-02 15:55:00,10.19,10.2,10.19,10.19,381400.0,7.718,7.7256,7.718,7.718,381400.0
2010-09-03 09:30:00,10.22,10.32,10.15,10.3,341200.0,7.7408,7.8165,7.6878,7.8014,341200.0
2010-09-03 09:35:00,10.31,10.33,10.28,10.31,211600.0,7.8089,7.8241,7.7862,7.8089,211600.0
2010-09-03 09:40:00,10.31,10.33,10.27,10.27,172200.0,7.8089,7.8241,7.7786,7.7786,172200.0
2010-09-03 09:45:00,10.27,10.28,10.24,10.25,366600.0,7.7786,7.7862,7.7559,7.7635,366600.0
2010-09-03 09:50:00,10.25,10.27,10.25,10.27,100200.0,7.7635,7.7786,7.7635,7.7786,100200.0
2010-09-03 09:55:00,10.27,10.28,10.26,10.26,110600.0,7.7786,7.7862,7.7711,7.7711,110600.0
2010-09-03 10:00:00,10.25,10.26,10.22,10.24,142600.0,7.7635,7.7711,7.7408,7.7559,142600.0
2010-09-03 10:05:00,10.24,10.24,10.22,10.22,147400.0,7.7559,7.7559,7.7408,7.7408,147400.0
2010-09-03 10:10:00,10.22,10.24,10.22,10.22,139800.0,7.7408,7.7559,7.7408,7.7408,139800.0
2010-09-03 10:15:00,10.22,10.24,10.22,10.23,205600.0,7.7408,7.7559,7.7408,7.7483,205600.0
2010-09-03 10:20:00,10.24,10.24,10.22,10.22,70000.0,7.7559,7.7559,7.7408,7.7408,70000.0
2010-09-03 10:25:00,10.22,10.23,10.22,10.22,152800.0,7.7408,7.7483,7.7408,7.7408,152800.0
2010-09-03 10:30:00,10.22,10.22,10.2,10.21,111400.0,7.7408,7.7408,7.7256,7.7332,111400.0
2010-09-03 10:35:00,10.21,10.22,10.2,10.2,210600.0,7.7332,7.7408,7.7256,7.7256,210600.0
2010-09-03 10:40:00,10.2,10.2,10.17,10.19,228200.0,7.7256,7.7256,7.7029,7.718,228200.0
2010-09-03 10:45:00,10.19,10.2,10.18,10.18,66000.0,7.718,7.7256,7.7105,7.7105,66000.0
2010-09-03 10:50:00,10.18,10.2,10.17,10.19,117000.0,7.7105,7.7256,7.7029,7.718,117000.0
2010-09-03 10:55:00,10.19,10.22,10.19,10.22,130600.0,7.718,7.7408,7.718,7.7408,130600.0
2010-09-03 11:00:00,10.22,10.22,10.21,10.22,70000.0,7.7408,7.7408,7.7332,7.7408,70000.0
2010-09-03 11:05:00,10.21,10.22,10.21,10.22,50800.0,7.7332,7.7408,7.7332,7.7408,50800.0
2010-09-03 11:10:00,10.22,10.22,10.21,10.22,74800.0,7.7408,7.7408,7.7332,7.7408,74800.0
2010-09-03 11:15:00,10.22,10.22,10.21,10.22,83400.0,7.7408,7.7408,7.7332,7.7408,83400.0
2010-09-03 11:20:00,10.22,10.22,10.21,10.22,184200.0,7.7408,7.7408,7.7332,7.7408,184200.0
2010-09-03 11:25:00,10.22,10.24,10.22,10.22,254800.0,7.7408,7.7559,7.7408,7.7408,254800.0
2010-09-03 11:30:00,10.22,10.22,10.21,10.22,33600.0,7.7408,7.7408,7.7332,7.7408,33600.0
2010-09-03 11:35:00,10.21,10.22,10.21,10.21,22400.0,7.7332,7.7408,7.7332,7.7332,22400.0
2010-09-03 11:40:00,10.22,10.22,10.21,10.22,53200.0,7.7408,7.7408,7.7332,7.7408,53200.0
2010-09-03 11:45:00,10.22,10.22,10.22,10.22,44400.0,7.7408,7.7408,7.7408,7.7408,44400.0
2010-09-03 11:50:00,10.22,10.22,10.21,10.22,86800.0,7.7408,7.7408,7.7332,7.7408,86800.0
2010-09-03 11:55:00,10.22,10.23,10.22,10.22,48000.0,7.7408,7.7483,7.7408,7.7408,48000.0
2010-09-03 12:00:00,10.22,10.22,10.21,10.22,33400.0,7.7408,7.7408,7.7332,7.7408,33400.0
2010-09-03 12:05:00,10.22,10.23,10.22,10.22,45000.0,7.7408,7.7483,7.7408,7.7408,45000.0
2010-09-03 12:10:00,10.22,10.22,10.22,10.22,18600.0,7.7408,7.7408,7.7408,7.7408,18600.0
2010-09-03 12:15:00,10.22,10.22,10.21,10.21,21200.0,7.7408,7.7408,7.7332,7.7332,21200.0
2010-09-03 12:20:00,10.21,10.22,10.21,10.22,63000.0,7.7332,7.7408,7.7332,7.7408,63000.0
2010-09-03 12:25:00,10.22,10.22,10.22,10.22,10000.0,7.7408,7.7408,7.7408,7.7408,10000.0
2010-09-03 12:30:00,10.22,10.22,10.22,10.22,39200.0,7.7408,7.7408,7.7408,7.7408,39200.0
2010-09-03 12:35:00,10.22,10.24,10.22,10.22,124800.0,7.7408,7.7559,7.7408,7.7408,124800.0
2010-09-03 12:40:00,10.22,10.23,10.22,10.22,85400.0,7.7408,7.7483,7.7408,7.7408,85400.0
2010-09-03 12:45:00,10.22,10.23,10.22,10.22,75200.0,7.7408,7.7483,7.7408,7.7408,75200.0
2010-09-03 12:50:00,10.22,10.23,10.22,10.22,46200.0,7.7408,7.7483,7.7408,7.7408,46200.0
2010-09-03 12:55:00,10.23,10.24,10.22,10.24,92200.0,7.7483,7.7559,7.7408,7.7559,92200.0
2010-09-03 13:00:00,10.24,10.24,10.23,10.24,51400.0,7.7559,7.7559,7.7483,7.7559,51400.0
2010-09-03 13:05:00,10.24,10.24,10.24,10.24,51000.0,7.7559,7.7559,7.7559,7.7559,51000.0
2010-09-03 13:10:00,10.24,10.25,10.24,10.25,53600.0,7.7559,7.7635,7.7559,7.7635,53600.0
2010-09-03 13:15:00,10.24,10.25,10.24,10.24,68200.0,7.7559,7.7635,7.7559,7.7559,68200.0
2010-09-03 13:20:00,10.24,10.24,10.24,10.24,42400.0,7.7559,7.7559,7.7559,7.7559,42400.0
2010-09-03 13:25:00,10.24,10.24,10.24,10.24,43800.0,7.7559,7.7559,7.7559,7.7559,43800.0
2010-09-03 13:30:00,10.24,10.25,10.24,10.24,113800.0,7.7559,7.7635,7.7559,7.7559,113800.0
2010-09-03 13:35:00,10.25,10.27,10.24,10.27,120800.0,7.7635,7.7786,7.7559,7.7786,120800.0
2010-09-03 13:40:00,10.28,10.28,10.26,10.26,123000.0,7.7862,7.7862,7.7711,7.7711,123000.0
2010-09-03 13:45:00,10.26,10.27,10.26,10.26,78600.0,7.7711,7.7786,7.7711,7.7711,78600.0
2010-09-03 13:50:00,10.26,10.28,10.26,10.27,39400.0,7.7711,7.7862,7.7711,7.7786,39400.0
2010-09-03 13:55:00,10.28,10.28,10.27,10.28,39000.0,7.7862,7.7862,7.7786,7.7862,39000.0
2010-09-03 14:00:00,10.28,10.29,10.28,10.29,89200.0,7.7862,7.7938,7.7862,7.7938,89200.0
2010-09-03 14:05:00,10.29,10.29,10.29,10.29,31800.0,7.7938,7.7938,7.7938,7.7938,31800.0
2010-09-03 14:10:00,10.29,10.29,10.29,10.29,42600.0,7.7938,7.7938,7.7938,7.7938,42600.0
2010-09-03 14:15:00,10.29,10.3,10.29,10.3,102800.0,7.7938,7.8014,7.7938,7.8014,102800.0
2010-09-03 14:20:00,10.3,10.3,10.29,10.3,71200.0,7.8014,7.8014,7.7938,7.8014,71200.0
2010-09-03 14:25:00,10.3,10.31,10.29,10.31,171200.0,7.8014,7.8089,7.7938,7.8089,171200.0
2010-09-03 14:30:00,10.3,10.31,10.3,10.31,69600.0,7.8014,7.8089,7.8014,7.8089,69600.0
2010-09-03 14:35:00,10.31,10.31,10.3,10.3,107600.0,7.8089,7.8089,7.8014,7.8014,107600.0
2010-09-03 14:40:00,10.31,10.31,10.3,10.3,59200.0,7.8089,7.8089,7.8014,7.8014,59200.0
2010-09-03 14:45:00,10.3,10.31,10.3,10.3,72800.0,7.8014,7.8089,7.8014,7.8014,72800.0
2010-09-03 14:50:00,10.3,10.31,10.3,10.3,52400.0,7.8014,7.8089,7.8014,7.8014,52400.0
2010-09-03 14:55:00,10.3,10.3,10.29,10.3,85800.0,7.8014,7.8014,7.7938,7.8014,85800.0
2010-09-03 15:00:00,10.3,10.3,10.3,10.3,76600.0,7.8014,7.8014,7.8014,7.8014,76600.0
2010-09-03 15:05:00,10.3,10.3,10.29,10.3,154200.0,7.8014,7.8014,7.7938,7.8014,154200.0
2010-09-03 15:10:00,10.3,10.31,10.3,10.3,99200.0,7.8014,7.8089,7.8014,7.8014,99200.0
2010-09-03 15:15:00,10.3,10.31,10.3,10.31,51800.0,7.8014,7.8089,7.8014,7.8089,51800.0
2010-09-03 15:20:00,10.31,10.31,10.3,10.31,76600.0,7.8089,7.8089,7.8014,7.8089,76600.0
2010-09-03 15:25:00,10.31,10.31,10.3,10.3,111200.0,7.8089,7.8089,7.8014,7.8014,111200.0
2010-09-03 15:30:00,10.3,10.31,10.3,10.31,267400.0,7.8014,7.8089,7.8014,7.8089,267400.0
2010-09-03 15:35:00,10.31,10.31,10.31,10.31,148600.0,7.8089,7.8089,7.8089,7.8089,148600.0
2010-09-03 15:40:00,10.31,10.33,10.31,10.33,110600.0,7.8089,7.8241,7.8089,7.8241,110600.0
2010-09-03 15:45:00,10.33,10.33,10.32,10.33,299000.0,7.8241,7.8241,7.8165,7.8241,299000.0
2010-09-03 15:50:00,10.33,10.33,10.33,10.33,94800.0,7.8241,7.8241,7.8241,7.8241,94800.0
2010-09-03 15:55:00,10.33,10.34,10.32,10.34,469000.0,7.8241,7.8317,7.8165,7.8317,469000.0
2010-09-07 09:30:00,10.34,10.38,10.32,10.36,126600.0,7.8317,7.862,7.8165,7.8468,126600.0
2010-09-07 09:35:00,10.36,10.37,10.35,10.36,51600.0,7.8468,7.8544,7.8392,7.8468,51600.0
2010-09-07 09:40:00,10.36,10.37,10.34,10.36,120600.0,7.8468,7.8544,7.8317,7.8468,120600.0
2010-09-07 09:45:00,10.36,10.36,10.35,10.35,230200.0,7.8468,7.8468,7.8392,7.8392,230200.0
2010-09-07 09:50:00,10.36,10.36,10.31,10.32,125800.0,7.8468,7.8468,7.8089,7.8165,125800.0
2010-09-07 09:55:00,10.31,10.33,10.31,10.31,223000.0,7.8089,7.8241,7.8089,7.8089,223000.0
2010-09-07 10:00:00,10.31,10.31,10.31,10.31,90800.0,7.8089,7.8089,7.8089,7.8089,90800.0
2010-09-07 10:05:00,10.31,10.31,10.3,10.3,99000.0,7.8089,7.8089,7.8014,7.8014,99000.0
2010-09-07 10:10:00,10.3,10.31,10.3,10.31,70000.0,7.8014,7.8089,7.8014,7.8089,70000.0
2010-09-07 10:15:00,10.31,10.33,10.31,10.32,139000.0,7.8089,7.8241,7.8089,7.8165,139000.0
2010-09-07 10:20:00,10.32,10.33,10.32,10.33,104200.0,7.8165,7.8241,7.8165,7.8241,104200.0
2010-09-07 10:25:00,10.33,10.35,10.33,10.35,360400.0,7.8241,7.8392,7.8241,7.8392,360400.0
2010-09-07 10:30:00,10.35,10.39,10.35,10.39,390200.0,7.8392,7.8695,7.8392,7.8695,390200.0
2010-09-07 10:35:00,10.38,10.4,10.38,10.39,692200.0,7.862,7.8771,7.862,7.8695,692200.0
2010-09-07 10:40:00,10.39,10.4,10.38,10.38,154200.0,7.8695,7.8771,7.862,7.862,154200.0
2010-09-07 10:45:00,10.38,10.38,10.36,10.37,222800.0,7.862,7.862,7.8468,7.8544,222800.0
2010-09-07 10:50:00,10.37,10.38,10.35,10.36,163400.0,7.8544,7.862,7.8392,7.8468,163400.0
2010-09-07 10:55:00,10.36,10.37,10.35,10.37,171800.0,7.8468,7.8544,7.8392,7.8544,171800.0
2010-09-07 11:00:00,10.37,10.38,10.36,10.36,146000.0,7.8544,7.862,7.8468,7.8468,146000.0
2010-09-07 11:05:00,10.36,10.38,10.36,10.36,163200.0,7.8468,7.862,7.8468,7.8468,163200.0
2010-09-07 11:10:00,10.36,10.37,10.35,10.36,156400.0,7.8468,7.8544,7.8392,7.8468,156400.0
2010-09-07 11:15:00,10.36,10.37,10.35,10.35,84000.0,7.8468,7.8544,7.8392,7.8392,84000.0
2010-09-07 11:20:00,10.35,10.36,10.35,10.35,61400.0,7.8392,7.8468,7.8392,7.8392,61400.0
2010-09-07 11:25:00,10.35,10.35,10.33,10.35,169400.0,7.8392,7.8392,7.8241,7.8392,169400.0
2010-09-07 11:30:00,10.35,10.35,10.34,10.35,73200.0,7.8392,7.8392,7.8317,7.8392,73200.0
2010-09-07 11:35:00,10.36,10.37,10.35,10.36,121600.0,7.8468,7.8544,7.8392,7.8468,121600.0
2010-09-07 11:40:00,10.36,10.36,10.35,10.36,83000.0,7.8468,7.8468,7.8392,7.8468,83000.0
2010-09-07 11:45:00,10.36,10.37,10.35,10.35,55000.0,7.8468,7.8544,7.8392,7.8392,55000.0
2010-09-07 11:50:00,10.35,10.36,10.35,10.35,70000.0,7.8392,7.8468,7.8392,7.8392,70000.0
2010-09-07 11:55:00,10.36,10.36,10.35,10.36,65400.0,7.8468,7.8468,7.8392,7.8468,65400.0
2010-09-07 12:00:00,10.36,10.36,10.35,10.36,41400.0,7.8468,7.8468,7.8392,7.8468,41400.0
2010-09-07 12:05:00,10.36,10.36,10.35,10.35,42000.0,7.8468,7.8468,7.8392,7.8392,42000.0
2010-09-07 12:10:00,10.35,10.35,10.35,10.35,63400.0,7.8392,7.8392,7.8392,7.8392,63400.0
2010-09-07 12:15:00,10.35,10.35,10.33,10.33,52800.0,7.8392,7.8392,7.8241,7.8241,52800.0
2010-09-07 12:20:00,10.33,10.33,10.31,10.31,44000.0,7.8241,7.8241,7.8089,7.8089,44000.0
2010-09-07 12:25:00,10.32,10.33,10.31,10.33,80600.0,7.8165,7.8241,7.8089,7.8241,80600.0
2010-09-07 12:30:00,10.33,10.34,10.32,10.33,79200.0,7.8241,7.8317,7.8165,7.8241,79200.0
2010-09-07 12:35:00,10.33,10.34,10.33,10.33,39600.0,7.8241,7.8317,7.8241,7.8241,39600.0
2010-09-07 12:40:00,10.33,10.35,10.33,10.35,59600.0,7.8241,7.8392,7.8241,7.8392,59600.0
2010-09-07 12:45:00,10.35,10.36,10.34,10.36,49800.0,7.8392,7.8468,7.8317,7.8468,49800.0
2010-09-07 12:50:00,10.36,10.36,10.35,10.35,51600.0,7.8468,7.8468,7.8392,7.8392,51600.0
2010-09-07 12:55:00,10.36,10.36,10.35,10.36,38200.0,7.8468,7.8468,7.8392,7.8468,38200.0
2010-09-07 13:00:00,10.36,10.36,10.35,10.35,55800.0,7.8468,7.8468,7.8392,7.8392,55800.0
2010-09-07 13:05:00,10.36,10.36,10.35,10.35,27000.0,7.8468,7.8468,7.8392,7.8392,27000.0
2010-09-07 13:10:00,10.35,10.36,10.35,10.35,27800.0,7.8392,7.8468,7.8392,7.8392,27800.0
2010-09-07 13:15:00,10.36,10.36,10.35,10.35,45800.0,7.8468,7.8468,7.8392,7.8392,45800.0
2010-09-07 13:20:00,10.35,10.36,10.35,10.35,109200.0,7.8392,7.8468,7.8392,7.8392,109200.0
2010-09-07 13:25:00,10.36,10.36,10.35,10.36,44800.0,7.8468,7.8468,7.8392,7.8468,44800.0
2010-09-07 13:30:00,10.36,10.37,10.36,10.37,33200.0,7.8468,7.8544,7.8468,7.8544,33200.0
2010-09-07 13:35:00,10.37,10.38,10.36,10.38,46800.0,7.8544,7.862,7.8468,7.862,46800.0
2010-09-07 13:40:00,10.37,10.38,10.37,10.37,68000.0,7.8544,7.862,7.8544,7.8544,68000.0
2010-09-07 13:45:00,10.37,10.38,10.37,10.38,31800.0,7.8544,7.862,7.8544,7.862,31800.0
2010-09-07 13:50:00,10.37,10.38,10.37,10.38,31400.0,7.8544,7.862,7.8544,7.862,31400.0
2010-09-07 13:55:00,10.38,10.38,10.38,10.38,42200.0,7.862,7.862,7.862,7.862,42200.0
2010-09-07 14:00:00,10.38,10.39,10.38,10.39,60800.0,7.862,7.8695,7.862,7.8695,60800.0
2010-09-07 14:05:00,10.39,10.39,10.38,10.39,62400.0,7.8695,7.8695,7.862,7.8695,62400.0
2010-09-07 14:10:00,10.38,10.4,10.38,10.4,44600.0,7.862,7.8771,7.862,7.8771,44600.0
2010-09-07 14:15:00,10.4,10.4,10.39,10.4,75600.0,7.8771,7.8771,7.8695,7.8771,75600.0
2010-09-07 14:20:00,10.4,10.4,10.4,10.4,44400.0,7.8771,7.8771,7.8771,7.8771,44400.0
2010-09-07 14:25:00,10.4,10.4,10.4,10.4,49200.0,7.8771,7.8771,7.8771,7.8771,49200.0
2010-09-07 14:30:00,10.4,10.4,10.4,10.4,107200.0,7.8771,7.8771,7.8771,7.8771,107200.0
2010-09-07 14:35:00,10.4,10.42,10.4,10.4,221600.0,7.8771,7.8923,7.8771,7.8771,221600.0
2010-09-07 14:40:00,10.4,10.41,10.4,10.41,187000.0,7.8771,7.8847,7.8771,7.8847,187000.0
2010-09-07 14:45:00,10.4,10.42,10.4,10.42,93600.0,7.8771,7.8923,7.8771,7.8923,93600.0
2010-09-07 14:50:00,10.42,10.42,10.41,10.42,122200.0,7.8923,7.8923,7.8847,7.8923,122200.0
2010-09-07 14:55:00,10.42,10.42,10.38,10.39,137200.0,7.8923,7.8923,7.862,7.8695,137200.0
2010-09-07 15:00:00,10.38,10.4,10.38,10.4,155600.0,7.862,7.8771,7.862,7.8771,155600.0
2010-09-07 15:05:00,10.39,10.4,10.39,10.4,128200.0,7.8695,7.8771,7.8695,7.8771,128200.0
2010-09-07 15:10:00,10.4,10.41,10.4,10.41,123200.0,7.8771,7.8847,7.8771,7.8847,123200.0
2010-09-07 15:15:00,10.4,10.41,10.4,10.4,120800.0,7.8771,7.8847,7.8771,7.8771,120800.0
2010-09-07 15:20:00,10.4,10.4,10.39,10.39,108400.0,7.8771,7.8771,7.8695,7.8695,108400.0
2010-09-07 15:25:00,10.39,10.39,10.38,10.38,160400.0,7.8695,7.8695,7.862,7.862,160400.0
2010-09-07 15:30:00,10.38,10.39,10.38,10.38,130800.0,7.862,7.8695,7.862,7.862,130800.0
2010-09-07 15:35:00,10.38,10.38,10.37,10.37,245000.0,7.862,7.862,7.8544,7.8544,245000.0
2010-09-07 15:40:00,10.38,10.38,10.36,10.36,259400.0,7.862,7.862,7.8468,7.8468,259400.0
2010-09-07 15:45:00,10.36,10.36,10.36,10.36,153600.0,7.8468,7.8468,7.8468,7.8468,153600.0
2010-09-07 15:50:00,10.36,10.36,10.33,10.33,284800.0,7.8468,7.8468,7.8241,7.8241,284800.0
2010-09-07 15:55:00,10.33,10.35,10.33,10.35,581400.0,7.8241,7.8392,7.8241,7.8392,581400.0
2010-09-08 09:30:00,10.35,10.4,10.33,10.35,149200.0,7.8392,7.8771,7.8241,7.8392,149200.0
2010-09-08 09:35:00,10.35,10.38,10.34,10.37,83800.0,7.8392,7.862,7.8317,7.8544,83800.0
2010-09-08 09:40:00,10.37,10.39,10.36,10.38,138000.0,7.8544,7.8695,7.8468,7.862,138000.0
2010-09-08 09:45:00,10.38,10.38,10.37,10.37,91800.0,7.862,7.862,7.8544,7.8544,91800.0
2010-09-08 09:50:00,10.38,10.38,10.36,10.37,85000.0,7.862,7.862,7.8468,7.8544,85000.0
2010-09-08 09:55:00,10.37,10.38,10.37,10.38,64000.0,7.8544,7.862,7.8544,7.862,64000.0
2010-09-08 10:00:00,10.37,10.38,10.37,10.38,80200.0,7.8544,7.862,7.8544,7.862,80200.0
2010-09-08 10:05:00,10.38,10.38,10.34,10.35,149000.0,7.862,7.862,7.8317,7.8392,149000.0
2010-09-08 10:10:00,10.35,10.36,10.35,10.36,47200.0,7.8392,7.8468,7.8392,7.8468,47200.0
2010-09-08 10:15:00,10.36,10.37,10.36,10.36,86600.0,7.8468,7.8544,7.8468,7.8468,86600.0
2010-09-08 10:20:00,10.36,10.37,10.36,10.36,34200.0,7.8468,7.8544,7.8468,7.8468,34200.0
2010-09-08 10:25:00,10.36,10.37,10.36,10.37,72800.0,7.8468,7.8544,7.8468,7.8544,72800.0
2010-09-08 10:30:00,10.36,10.38,10.36,10.38,119800.0,7.8468,7.862,7.8468,7.862,119800.0
2010-09-08 10:35:00,10.37,10.38,10.37,10.38,95000.0,7.8544,7.862,7.8544,7.862,95000.0
2010-09-08 10:40:00,10.38,10.4,10.38,10.39,62000.0,7.862,7.8771,7.862,7.8695,62000.0
2010-09-08 10:45:00,10.39,10.4,10.38,10.4,278000.0,7.8695,7.8771,7.862,7.8771,278000.0
2010-09-08 10:50:00,10.4,10.4,10.4,10.4,77000.0,7.8771,7.8771,7.8771,7.8771,77000.0
2010-09-08 10:55:00,10.4,10.42,10.4,10.42,146600.0,7.8771,7.8923,7.8771,7.8923,146600.0
2010-09-08 11:00:00,10.42,10.44,10.41,10.44,151200.0,7.8923,7.9074,7.8847,7.9074,151200.0
2010-09-08 11:05:00,10.43,10.44,10.42,10.42,227400.0,7.8998,7.9074,7.8923,7.8923,227400.0
2010-09-08 11:10:00,10.42,10.43,10.42,10.42,32200.0,7.8923,7.8998,7.8923,7.8923,32200.0
2010-09-08 11:15:00,10.42,10.42,10.42,10.42,18000.0,7.8923,7.8923,7.8923,7.8923,18000.0
2010-09-08 11:20:00,10.42,10.42,10.4,10.4,47400.0,7.8923,7.8923,7.8771,7.8771,47400.0
2010-09-08 11:25:00,10.4,10.4,10.4,10.4,15800.0,7.8771,7.8771,7.8771,7.8771,15800.0
2010-09-08 11:30:00,10.4,10.4,10.4,10.4,66600.0,7.8771,7.8771,7.8771,7.8771,66600.0
2010-09-08 11:35:00,10.4,10.4,10.38,10.38,109200.0,7.8771,7.8771,7.862,7.862,109200.0
2010-09-08 11:40:00,10.38,10.4,10.38,10.4,87600.0,7.862,7.8771,7.862,7.8771,87600.0
2010-09-08 11:45:00,10.4,10.41,10.4,10.4,66400.0,7.8771,7.8847,7.8771,7.8771,66400.0
2010-09-08 11:50:00,10.39,10.4,10.38,10.38,128600.0,7.8695,7.8771,7.862,7.862,128600.0
2010-09-08 11:55:00,10.38,10.39,10.38,10.39,72600.0,7.862,7.8695,7.862,7.8695,72600.0
2010-09-08 12:00:00,10.38,10.39,10.38,10.39,23800.0,7.862,7.8695,7.862,7.8695,23800.0
2010-09-08 12:05:00,10.39,10.4,10.38,10.4,51000.0,7.8695,7.8771,7.862,7.8771,51000.0
2010-09-08 12:10:00,10.4,10.4,10.37,10.38,277200.0,7.8771,7.8771,7.8544,7.862,277200.0
2010-09-08 12:15:00,10.38,10.38,10.38,10.38,41000.0,7.862,7.862,7.862,7.862,41000.0
2010-09-08 12:20:00,10.38,10.39,10.38,10.39,16600.0,7.862,7.8695,7.862,7.8695,16600.0
2010-09-08 12:25:00,10.39,10.4,10.39,10.4,16400.0,7.8695,7.8771,7.8695,7.8771,16400.0
2010-09-08 12:30:00,10.39,10.4,10.38,10.38,86400.0,7.8695,7.8771,7.862,7.862,86400.0
2010-09-08 12:35:00,10.38,10.4,10.38,10.39,68400.0,7.862,7.8771,7.862,7.8695,68400.0
2010-09-08 12:40:00,10.39,10.4,10.38,10.4,47600.0,7.8695,7.8771,7.862,7.8771,47600.0
2010-09-08 12:45:00,10.4,10.4,10.38,10.38,177400.0,7.8771,7.8771,7.862,7.862,177400.0
2010-09-08 12:50:00,10.38,10.38,10.37,10.37,97400.0,7.862,7.862,7.8544,7.8544,97400.0
2010-09-08 12:55:00,10.37,10.37,10.37,10.37,4200.0,7.8544,7.8544,7.8544,7.8544,4200.0
2010-09-08 13:00:00,10.37,10.38,10.37,10.37,120200.0,7.8544,7.862,7.8544,7.8544,120200.0
2010-09-08 13:05:00,10.37,10.37,10.36,10.36,48000.0,7.8544,7.8544,7.8468,7.8468,48000.0
2010-09-08 13:10:00,10.36,10.36,10.36,10.36,7000.0,7.8468,7.8468,7.8468,7.8468,7000.0
2010-09-08 13:15:00,10.36,10.36,10.34,10.34,68800.0,7.8468,7.8468,7.8317,7.8317,68800.0
2010-09-08 13:20:00,10.34,10.35,10.34,10.34,76200.0,7.8317,7.8392,7.8317,7.8317,76200.0
2010-09-08 13:25:00,10.34,10.35,10.34,10.34,17200.0,7.8317,7.8392,7.8317,7.8317,17200.0
2010-09-08 13:30:00,10.35,10.35,10.34,10.34,22000.0,7.8392,7.8392,7.8317,7.8317,22000.0
2010-09-08 13:35:00,10.34,10.34,10.33,10.34,41200.0,7.8317,7.8317,7.8241,7.8317,41200.0
2010-09-08 13:40:00,10.33,10.33,10.3,10.3,138400.0,7.8241,7.8241,7.8014,7.8014,138400.0
2010-09-08 13:45:00,10.3,10.31,10.29,10.31,84600.0,7.8014,7.8089,7.7938,7.8089,84600.0
2010-09-08 13:50:00,10.31,10.33,10.31,10.32,35400.0,7.8089,7.8241,7.8089,7.8165,35400.0
2010-09-08 13:55:00,10.32,10.34,10.31,10.33,75600.0,7.8165,7.8317,7.8089,7.8241,75600.0
2010-09-08 14:00:00,10.33,10.33,10.3,10.31,175200.0,7.8241,7.8241,7.8014,7.8089,175200.0
2010-09-08 14:05:00,10.31,10.32,10.31,10.31,56600.0,7.8089,7.8165,7.8089,7.8089,56600.0
2010-09-08 14:10:00,10.31,10.31,10.3,10.31,130800.0,7.8089,7.8089,7.8014,7.8089,130800.0
2010-09-08 14:15:00,10.31,10.31,10.31,10.31,86600.0,7.8089,7.8089,7.8089,7.8089,86600.0
2010-09-08 14:20:00,10.31,10.32,10.3,10.3,258800.0,7.8089,7.8165,7.8014,7.8014,258800.0
2010-09-08 14:25:00,10.3,10.31,10.3,10.3,79600.0,7.8014,7.8089,7.8014,7.8014,79600.0
2010-09-08 14:30:00,10.3,10.31,10.3,10.31,93200.0,7.8014,7.8089,7.8014,7.8089,93200.0
2010-09-08 14:35:00,10.31,10.31,10.3,10.3,133200.0,7.8089,7.8089,7.8014,7.8014,133200.0
2010-09-08 14:40:00,10.31,10.31,10.3,10.31,97600.0,7.8089,7.8089,7.8014,7.8089,97600.0
2010-09-08 14:45:00,10.31,10.31,10.3,10.3,68400.0,7.8089,7.8089,7.8014,7.8014,68400.0
2010-09-08 14:50:00,10.3,10.31,10.3,10.3,34200.0,7.8014,7.8089,7.8014,7.8014,34200.0
2010-09-08 14:55:00,10.31,10.32,10.3,10.31,213600.0,7.8089,7.8165,7.8014,7.8089,213600.0
2010-09-08 15:00:00,10.32,10.33,10.31,10.31,276200.0,7.8165,7.8241,7.8089,7.8089,276200.0
2010-09-08 15:05:00,10.32,10.32,10.31,10.32,564800.0,7.8165,7.8165,7.8089,7.8165,564800.0
2010-09-08 15:10:00,10.31,10.33,10.31,10.33,82600.0,7.8089,7.8241,7.8089,7.8241,82600.0
2010-09-08 15:15:00,10.32,10.36,10.32,10.34,503000.0,7.8165,7.8468,7.8165,7.8317,503000.0
2010-09-08 15:20:00,10.34,10.36,10.34,10.35,163200.0,7.8317,7.8468,7.8317,7.8392,163200.0
2010-09-08 15:25:00,10.35,10.37,10.35,10.36,83400.0,7.8392,7.8544,7.8392,7.8468,83400.0
2010-09-08 15:30:00,10.36,10.37,10.36,10.37,154600.0,7.8468,7.8544,7.8468,7.8544,154600.0
2010-09-08 15:35:00,10.37,10.38,10.37,10.37,200600.0,7.8544,7.862,7.8544,7.8544,200600.0
2010-09-08 15:40:00,10.37,10.37,10.34,10.35,224600.0,7.8544,7.8544,7.8317,7.8392,224600.0
2010-09-08 15:45:00,10.35,10.36,10.35,10.35,334600.0,7.8392,7.8468,7.8392,7.8392,334600.0
2010-09-08 15:50:00,10.35,10.36,10.35,10.35,286600.0,7.8392,7.8468,7.8392,7.8392,286600.0
2010-09-08 15:55:00,10.35,10.36,10.34,10.36,579000.0,7.8392,7.8468,7.8317,7.8468,579000.0
2010-09-09 09:30:00,10.48,10.52,10.44,10.44,581600.0,7.9377,7.968,7.9074,7.9074,581600.0
2010-09-09 09:35:00,10.44,10.46,10.43,10.45,590600.0,7.9074,7.9225,7.8998,7.915,590600.0
2010-09-09 09:40:00,10.45,10.49,10.45,10.47,218400.0,7.915,7.9453,7.915,7.9301,218400.0
2010-09-09 09:45:00,10.47,10.52,10.47,10.49,348200.0,7.9301,7.968,7.9301,7.9453,348200.0
2010-09-09 09:50:00,10.49,10.52,10.49,10.52,540600.0,7.9453,7.968,7.9453,7.968,540600.0
2010-09-09 09:55:00,10.52,10.52,10.51,10.51,122800.0,7.968,7.968,7.9604,7.9604,122800.0
2010-09-09 10:00:00,10.52,10.52,10.51,10.52,245400.0,7.968,7.968,7.9604,7.968,245400.0
2010-09-09 10:05:00,10.51,10.52,10.51,10.51,203200.0,7.9604,7.968,7.9604,7.9604,203200.0
2010-09-09 10:10:00,10.51,10.51,10.49,10.5,261400.0,7.9604,7.9604,7.9453,7.9528,261400.0
2010-09-09 10:15:00,10.5,10.51,10.49,10.51,223400.0,7.9528,7.9604,7.9453,7.9604,223400.0
2010-09-09 10:20:00,10.51,10.51,10.49,10.5,143600.0,7.9604,7.9604,7.9453,7.9528,143600.0
2010-09-09 10:25:00,10.5,10.51,10.49,10.5,111000.0,7.9528,7.9604,7.9453,7.9528,111000.0
2010-09-09 10:30:00,10.5,10.51,10.49,10.49,196200.0,7.9528,7.9604,7.9453,7.9453,196200.0
2010-09-09 10:35:00,10.5,10.51,10.49,10.5,106400.0,7.9528,7.9604,7.9453,7.9528,106400.0
2010-09-09 10:40:00,10.5,10.52,10.5,10.52,76600.0,7.9528,7.968,7.9528,7.968,76600.0
2010-09-09 10:45:00,10.52,10.53,10.52,10.53,49200.0,7.968,7.9756,7.968,7.9756,49200.0
2010-09-09 10:50:00,10.53,10.53,10.53,10.53,63200.0,7.9756,7.9756,7.9756,7.9756,63200.0
2010-09-09 10:55:00,10.53,10.53,10.52,10.53,161600.0,7.9756,7.9756,7.968,7.9756,161600.0
2010-09-09 11:00:00,10.53,10.55,10.53,10.55,116400.0,7.9756,7.9907,7.9756,7.9907,116400.0
2010-09-09 11:05:00,10.55,10.56,10.55,10.55,72000.0,7.9907,7.9983,7.9907,7.9907,72000.0
2010-09-09 11:10:00,10.55,10.56,10.55,10.56,128800.0,7.9907,7.9983,7.9907,7.9983,128800.0
2010-09-09 11:15:00,10.56,10.56,10.55,10.55,55400.0,7.9983,7.9983,7.9907,7.9907,55400.0
2010-09-09 11:20:00,10.55,10.56,10.55,10.56,69400.0,7.9907,7.9983,7.9907,7.9983,69400.0
2010-09-09 11:25:00,10.56,10.56,10.56,10.56,87000.0,7.9983,7.9983,7.9983,7.9983,87000.0
2010-09-09 11:30:00,10.56,10.58,10.56,10.57,159200.0,7.9983,8.0134,7.9983,8.0059,159200.0
2010-09-09 11:35:00,10.57,10.58,10.57,10.58,43800.0,8.0059,8.0134,8.0059,8.0134,43800.0
2010-09-09 11:40:00,10.57,10.58,10.56,10.56,42400.0,8.0059,8.0134,7.9983,7.9983,42400.0
2010-09-09 11:45:00,10.57,10.57,10.56,10.56,84600.0,8.0059,8.0059,7.9983,7.9983,84600.0
2010-09-09 11:50:00,10.56,10.56,10.56,10.56,24000.0,7.9983,7.9983,7.9983,7.9983,24000.0
2010-09-09 11:55:00,10.56,10.56,10.56,10.56,22000.0,7.9983,7.9983,7.9983,7.9983,22000.0
2010-09-09 12:00:00,10.56,10.58,10.56,10.56,93400.0,7.9983,8.0134,7.9983,7.9983,93400.0
2010-09-09 12:05:00,10.57,10.57,10.56,10.56,54400.0,8.0059,8.0059,7.9983,7.9983,54400.0
2010-09-09 12:10:00,10.56,10.56,10.56,10.56,13200.0,7.9983,7.9983,7.9983,7.9983,13200.0
2010-09-09 12:15:00,10.56,10.56,10.55,10.55,130200.0,7.9983,7.9983,7.9907,7.9907,130200.0
2010-09-09 12:20:00,10.55,10.56,10.55,10.55,3800.0,7.9907,7.9983,7.9907,7.9907,3800.0
2010-09-09 12:25:00,10.55,10.56,10.55,10.55,13400.0,7.9907,7.9983,7.9907,7.9907,13400.0
2010-09-09 12:30:00,10.56,10.56,10.55,10.55,21800.0,7.9983,7.9983,7.9907,7.9907,21800.0
2010-09-09 12:35:00,10.56,10.56,10.53,10.53,173000.0,7.9983,7.9983,7.9756,7.9756,173000.0
2010-09-09 12:40:00,10.53,10.53,10.53,10.53,12000.0,7.9756,7.9756,7.9756,7.9756,12000.0
2010-09-09 12:45:00,10.53,10.53,10.51,10.51,121200.0,7.9756,7.9756,7.9604,7.9604,121200.0
2010-09-09 12:50:00,10.52,10.52,10.51,10.51,55000.0,7.968,7.968,7.9604,7.9604,55000.0
2010-09-09 12:55:00,10.51,10.52,10.5,10.52,150800.0,7.9604,7.968,7.9528,7.968,150800.0
2010-09-09 13:00:00,10.52,10.54,10.51,10.54,86200.0,7.968,7.9831,7.9604,7.9831,86200.0
2010-09-09 13:05:00,10.54,10.54,10.54,10.54,72600.0,7.9831,7.9831,7.9831,7.9831,72600.0
2010-09-09 13:10:00,10.54,10.54,10.53,10.53,58400.0,7.9831,7.9831,7.9756,7.9756,58400.0
2010-09-09 13:15:00,10.53,10.54,10.53,10.54,39600.0,7.9756,7.9831,7.9756,7.9831,39600.0
2010-09-09 13:20:00,10.54,10.55,10.54,10.54,57000.0,7.9831,7.9907,7.9831,7.9831,57000.0
2010-09-09 13:25:00,10.54,10.55,10.54,10.54,30400.0,7.9831,7.9907,7.9831,7.9831,30400.0
2010-09-09 13:30:00,10.54,10.54,10.53,10.53,136400.0,7.9831,7.9831,7.9756,7.9756,136400.0
2010-09-09 13:35:00,10.54,10.54,10.54,10.54,18400.0,7.9831,7.9831,7.9831,7.9831,18400.0
2010-09-09 13:40:00,10.54,10.54,10.54,10.54,43800.0,7.9831,7.9831,7.9831,7.9831,43800.0
2010-09-09 13:45:00,10.54,10.55,10.53,10.55,129600.0,7.9831,7.9907,7.9756,7.9907,129600.0
2010-09-09 13:50:00,10.55,10.55,10.54,10.54,20200.0,7.9907,7.9907,7.9831,7.9831,20200.0
2010-09-09 13:55:00,10.55,10.55,10.53,10.54,156200.0,7.9907,7.9907,7.9756,7.9831,156200.0
2010-09-09 14:00:00,10.54,10.54,10.54,10.54,121600.0,7.9831,7.9831,7.9831,7.9831,121600.0
2010-09-09 14:05:00,10.54,10.54,10.54,10.54,33800.0,7.9831,7.9831,7.9831,7.9831,33800.0
2010-09-09 14:10:00,10.54,10.54,10.52,10.53,127200.0,7.9831,7.9831,7.968,7.9756,127200.0
2010-09-09 14:15:00,10.53,10.53,10.52,10.53,69800.0,7.9756,7.9756,7.968,7.9756,69800.0
2010-09-09 14:20:00,10.52,10.53,10.52,10.52,69400.0,7.968,7.9756,7.968,7.968,69400.0
2010-09-09 14:25:00,10.53,10.54,10.52,10.53,189000.0,7.9756,7.9831,7.968,7.9756,189000.0
2010-09-09 14:30:00,10.53,10.55,10.53,10.55,96400.0,7.9756,7.9907,7.9756,7.9907,96400.0
2010-09-09 14:35:00,10.54,10.56,10.54,10.55,119800.0,7.9831,7.9983,7.9831,7.9907,119800.0
2010-09-09 14:40:00,10.55,10.56,10.55,10.56,98800.0,7.9907,7.9983,7.9907,7.9983,98800.0
2010-09-09 14:45:00,10.56,10.56,10.55,10.56,64800.0,7.9983,7.9983,7.9907,7.9983,64800.0
2010-09-09 14:50:00,10.56,10.56,10.55,10.55,115600.0,7.9983,7.9983,7.9907,7.9907,115600.0
2010-09-09 14:55:00,10.55,10.56,10.55,10.56,38000.0,7.9907,7.9983,7.9907,7.9983,38000.0
2010-09-09 15:00:00,10.56,10.57,10.56,10.56,176000.0,7.9983,8.0059,7.9983,7.9983,176000.0
2010-09-09 15:05:00,10.56,10.56,10.56,10.56,90000.0,7.9983,7.9983,7.9983,7.9983,90000.0
2010-09-09 15:10:00,10.56,10.56,10.56,10.56,60600.0,7.9983,7.9983,7.9983,7.9983,60600.0
2010-09-09 15:15:00,10.56,10.56,10.56,10.56,111800.0,7.9983,7.9983,7.9983,7.9983,111800.0
2010-09-09 15:20:00,10.56,10.56,10.55,10.56,154200.0,7.9983,7.9983,7.9907,7.9983,154200.0
2010-09-09 15:25:00,10.55,10.56,10.54,10.54,132400.0,7.9907,7.9983,7.9831,7.9831,132400.0
2010-09-09 15:30:00,10.54,10.55,10.54,10.54,169200.0,7.9831,7.9907,7.9831,7.9831,169200.0
2010-09-09 15:35:00,10.54,10.55,10.54,10.54,152600.0,7.9831,7.9907,7.9831,7.9831,152600.0
2010-09-09 15:40:00,10.54,10.55,10.53,10.53,428000.0,7.9831,7.9907,7.9756,7.9756,428000.0
2010-09-09 15:45:00,10.54,10.54,10.52,10.52,252200.0,7.9831,7.9831,7.968,7.968,252200.0
2010-09-09 15:50:00,10.52,10.52,10.51,10.51,500800.0,7.968,7.968,7.9604,7.9604,500800.0
2010-09-09 15:55:00,10.51,10.51,10.49,10.49,961600.0,7.9604,7.9604,7.9453,7.9453,961600.0
2010-09-10 09:30:00,10.5,10.56,10.5,10.55,264800.0,7.9528,7.9983,7.9528,7.9907,264800.0
2010-09-10 09:35:00,10.56,10.58,10.54,10.55,120200.0,7.9983,8.0134,7.9831,7.9907,120200.0
2010-09-10 09:40:00,10.55,10.57,10.53,10.53,190600.0,7.9907,8.0059,7.9756,7.9756,190600.0
2010-09-10 09:45:00,10.54,10.56,10.52,10.55,207000.0,7.9831,7.9983,7.968,7.9907,207000.0
2010-09-10 09:50:00,10.55,10.58,10.55,10.56,108400.0,7.9907,8.0134,7.9907,7.9983,108400.0
2010-09-10 09:55:00,10.56,10.56,10.55,10.55,64600.0,7.9983,7.9983,7.9907,7.9907,64600.0
2010-09-10 10:00:00,10.55,10.58,10.54,10.56,209200.0,7.9907,8.0134,7.9831,7.9983,209200.0
2010-09-10 10:05:00,10.56,10.59,10.56,10.58,226200.0,7.9983,8.021,7.9983,8.0134,226200.0
2010-09-10 10:10:00,10.58,10.61,10.57,10.6,332600.0,8.0134,8.0362,8.0059,8.0286,332600.0
2010-09-10 10:15:00,10.6,10.6,10.59,10.6,100200.0,8.0286,8.0286,8.021,8.0286,100200.0
2010-09-10 10:20:00,10.6,10.61,10.59,10.61,239800.0,8.0286,8.0362,8.021,8.0362,239800.0
2010-09-10 10:25:00,10.61,10.61,10.6,10.6,48600.0,8.0362,8.0362,8.0286,8.0286,48600.0
2010-09-10 10:30:00,10.61,10.62,10.6,10.61,119200.0,8.0362,8.0437,8.0286,8.0362,119200.0
2010-09-10 10:35:00,10.61,10.62,10.6,10.6,68800.0,8.0362,8.0437,8.0286,8.0286,68800.0
2010-09-10 10:40:00,10.6,10.62,10.6,10.62,99600.0,8.0286,8.0437,8.0286,8.0437,99600.0
2010-09-10 10:45:00,10.61,10.63,10.61,10.62,503200.0,8.0362,8.0513,8.0362,8.0437,503200.0
2010-09-10 10:50:00,10.63,10.63,10.62,10.63,115600.0,8.0513,8.0513,8.0437,8.0513,115600.0
2010-09-10 10:55:00,10.63,10.63,10.62,10.63,536200.0,8.0513,8.0513,8.0437,8.0513,536200.0
2010-09-10 11:00:00,10.63,10.65,10.63,10.65,331200.0,8.0513,8.0665,8.0513,8.0665,331200.0
2010-09-10 11:05:00,10.65,10.67,10.65,10.67,381600.0,8.0665,8.0816,8.0665,8.0816,381600.0
2010-09-10 11:10:00,10.67,10.68,10.67,10.68,209800.0,8.0816,8.0892,8.0816,8.0892,209800.0
2010-09-10 11:15:00,10.68,10.69,10.66,10.68,329800.0,8.0892,8.0968,8.074,8.0892,329800.0
2010-09-10 11:20:00,10.68,10.68,10.65,10.65,233200.0,8.0892,8.0892,8.0665,8.0665,233200.0
2010-09-10 11:25:00,10.66,10.68,10.66,10.68,178000.0,8.074,8.0892,8.074,8.0892,178000.0
2010-09-10 11:30:00,10.68,10.68,10.66,10.67,726200.0,8.0892,8.0892,8.074,8.0816,726200.0
2010-09-10 11:35:00,10.67,10.67,10.63,10.65,429400.0,8.0816,8.0816,8.0513,8.0665,429400.0
2010-09-10 11:40:00,10.65,10.67,10.65,10.67,172000.0,8.0665,8.0816,8.0665,8.0816,172000.0
2010-09-10 11:45:00,10.67,10.68,10.66,10.68,194800.0,8.0816,8.0892,8.074,8.0892,194800.0
2010-09-10 11:50:00,10.68,10.68,10.66,10.67,207000.0,8.0892,8.0892,8.074,8.0816,207000.0
2010-09-10 11:55:00,10.67,10.68,10.67,10.68,68800.0,8.0816,8.0892,8.0816,8.0892,68800.0
2010-09-10 12:00:00,10.67,10.68,10.65,10.67,195000.0,8.0816,8.0892,8.0665,8.0816,195000.0
2010-09-10 12:05:00,10.67,10.67,10.66,10.66,91800.0,8.0816,8.0816,8.074,8.074,91800.0
2010-09-10 12:10:00,10.66,10.67,10.65,10.67,206000.0,8.074,8.0816,8.0665,8.0816,206000.0
2010-09-10 12:15:00,10.66,10.67,10.66,10.67,63400.0,8.074,8.0816,8.074,8.0816,63400.0
2010-09-10 12:20:00,10.67,10.67,10.65,10.67,186600.0,8.0816,8.0816,8.0665,8.0816,186600.0
2010-09-10 12:25:00,10.67,10.67,10.66,10.67,49000.0,8.0816,8.0816,8.074,8.0816,49000.0
2010-09-10 12:30:00,10.66,10.68,10.65,10.66,166400.0,8.074,8.0892,8.0665,8.074,166400.0
2010-09-10 12:35:00,10.65,10.66,10.65,10.65,45200.0,8.0665,8.074,8.0665,8.0665,45200.0
2010-09-10 12:40:00,10.65,10.65,10.65,10.65,78200.0,8.0665,8.0665,8.0665,8.0665,78200.0
2010-09-10 12:45:00,10.65,10.66,10.65,10.66,31600.0,8.0665,8.074,8.0665,8.074,31600.0
2010-09-10 12:50:00,10.66,10.67,10.65,10.67,68200.0,8.074,8.0816,8.0665,8.0816,68200.0
2010-09-10 12:55:00,10.67,10.67,10.65,10.65,63800.0,8.0816,8.0816,8.0665,8.0665,63800.0
2010-09-10 13:00:00,10.65,10.67,10.65,10.66,364800.0,8.0665,8.0816,8.0665,8.074,364800.0
2010-09-10 13:05:00,10.66,10.67,10.66,10.67,45600.0,8.074,8.0816,8.074,8.0816,45600.0
2010-09-10 13:10:00,10.67,10.67,10.66,10.67,9600.0,8.0816,8.0816,8.074,8.0816,9600.0
2010-09-10 13:15:00,10.67,10.67,10.66,10.67,16200.0,8.0816,8.0816,8.074,8.0816,16200.0
2010-09-10 13:20:00,10.67,10.67,10.66,10.66,51600.0,8.0816,8.0816,8.074,8.074,51600.0
2010-09-10 13:25:00,10.66,10.66,10.65,10.65,93200.0,8.074,8.074,8.0665,8.0665,93200.0
2010-09-10 13:30:00,10.66,10.67,10.65,10.67,65800.0,8.074,8.0816,8.0665,8.0816,65800.0
2010-09-10 13:35:00,10.67,10.69,10.67,10.69,143600.0,8.0816,8.0968,8.0816,8.0968,143600.0
2010-09-10 13:40:00,10.69,10.69,10.68,10.69,104600.0,8.0968,8.0968,8.0892,8.0968,104600.0
2010-09-10 13:45:00,10.69,10.69,10.67,10.67,179800.0,8.0968,8.0968,8.0816,8.0816,179800.0
2010-09-10 13:50:00,10.68,10.68,10.67,10.67,56000.0,8.0892,8.0892,8.0816,8.0816,56000.0
2010-09-10 13:55:00,10.68,10.68,10.67,10.67,60200.0,8.0892,8.0892,8.0816,8.0816,60200.0
2010-09-10 14:00:00,10.67,10.67,10.66,10.67,564400.0,8.0816,8.0816,8.074,8.0816,564400.0
2010-09-10 14:05:00,10.67,10.67,10.65,10.65,144200.0,8.0816,8.0816,8.0665,8.0665,144200.0
2010-09-10 14:10:00,10.65,10.65,10.63,10.63,93200.0,8.0665,8.0665,8.0513,8.0513,93200.0
2010-09-10 14:15:00,10.63,10.63,10.62,10.62,62600.0,8.0513,8.0513,8.0437,8.0437,62600.0
2010-09-10 14:20:00,10.62,10.62,10.61,10.61,19800.0,8.0437,8.0437,8.0362,8.0362,19800.0
2010-09-10 14:25:00,10.61,10.62,10.6,10.6,147600.0,8.0362,8.0437,8.0286,8.0286,147600.0
2010-09-10 14:30:00,10.6,10.61,10.6,10.6,107000.0,8.0286,8.0362,8.0286,8.0286,107000.0
2010-09-10 14:35:00,10.6,10.61,10.6,10.6,212000.0,8.0286,8.0362,8.0286,8.0286,212000.0
2010-09-10 14:40:00,10.6,10.63,10.6,10.63,47000.0,8.0286,8.0513,8.0286,8.0513,47000.0
2010-09-10 14:45:00,10.63,10.63,10.61,10.61,56800.0,8.0513,8.0513,8.0362,8.0362,56800.0
2010-09-10 14:50:00,10.61,10.62,10.61,10.61,82400.0,8.0362,8.0437,8.0362,8.0362,82400.0
2010-09-10 14:55:00,10.61,10.62,10.61,10.62,38800.0,8.0362,8.0437,8.0362,8.0437,38800.0
2010-09-10 15:00:00,10.62,10.62,10.61,10.61,58000.0,8.0437,8.0437,8.0362,8.0362,58000.0
2010-09-10 15:05:00,10.61,10.61,10.61,10.61,34800.0,8.0362,8.0362,8.0362,8.0362,34800.0
2010-09-10 15:10:00,10.61,10.61,10.61,10.61,66600.0,8.0362,8.0362,8.0362,8.0362,66600.0
2010-09-10 15:15:00,10.61,10.62,10.61,10.62,125000.0,8.0362,8.0437,8.0362,8.0437,125000.0
2010-09-10 15:20:00,10.62,10.63,10.62,10.63,107600.0,8.0437,8.0513,8.0437,8.0513,107600.0
2010-09-10 15:25:00,10.63,10.63,10.62,10.63,117400.0,8.0513,8.0513,8.0437,8.0513,117400.0
2010-09-10 15:30:00,10.63,10.65,10.63,10.65,317200.0,8.0513,8.0665,8.0513,8.0665,317200.0
2010-09-10 15:35:00,10.65,10.65,10.63,10.63,122600.0,8.0665,8.0665,8.0513,8.0513,122600.0
2010-09-10 15:40:00,10.63,10.65,10.63,10.64,191800.0,8.0513,8.0665,8.0513,8.0589,191800.0
2010-09-10 15:45:00,10.63,10.65,10.63,10.64,130400.0,8.0513,8.0665,8.0513,8.0589,130400.0
2010-09-10 15:50:00,10.65,10.65,10.63,10.63,542400.0,8.0665,8.0665,8.0513,8.0513,542400.0
2010-09-10 15:55:00,10.63,10.63,10.63,10.63,927400.0,8.0513,8.0513,8.0513,8.0513,927400.0
2010-09-13 09:30:00,10.7,10.7,10.65,10.68,197200.0,8.1043,8.1043,8.0665,8.0892,197200.0
2010-09-13 09:35:00,10.68,10.69,10.67,10.68,110000.0,8.0892,8.0968,8.0816,8.0892,110000.0
2010-09-13 09:40:00,10.68,10.7,10.68,10.68,221400.0,8.0892,8.1043,8.0892,8.0892,221400.0
2010-09-13 09:45:00,10.68,10.69,10.65,10.66,278200.0,8.0892,8.0968,8.0665,8.074,278200.0
2010-09-13 09:50:00,10.66,10.67,10.62,10.63,360200.0,8.074,8.0816,8.0437,8.0513,360200.0
2010-09-13 09:55:00,10.63,10.63,10.6,10.6,132600.0,8.0513,8.0513,8.0286,8.0286,132600.0
2010-09-13 10:00:00,10.6,10.64,10.6,10.64,137800.0,8.0286,8.0589,8.0286,8.0589,137800.0
2010-09-13 10:05:00,10.63,10.66,10.63,10.65,187000.0,8.0513,8.074,8.0513,8.0665,187000.0
2010-09-13 10:10:00,10.65,10.66,10.65,10.66,135800.0,8.0665,8.074,8.0665,8.074,135800.0
2010-09-13 10:15:00,10.65,10.66,10.65,10.65,77600.0,8.0665,8.074,8.0665,8.0665,77600.0
2010-09-13 10:20:00,10.65,10.65,10.65,10.65,63800.0,8.0665,8.0665,8.0665,8.0665,63800.0
2010-09-13 10:25:00,10.65,10.67,10.65,10.66,116000.0,8.0665,8.0816,8.0665,8.074,116000.0
2010-09-13 10:30:00,10.67,10.68,10.65,10.65,162200.0,8.0816,8.0892,8.0665,8.0665,162200.0
2010-09-13 10:35:00,10.65,10.66,10.65,10.65,115600.0,8.0665,8.074,8.0665,8.0665,115600.0
2010-09-13 10:40:00,10.65,10.65,10.63,10.63,78000.0,8.0665,8.0665,8.0513,8.0513,78000.0
2010-09-13 10:45:00,10.63,10.65,10.63,10.65,93800.0,8.0513,8.0665,8.0513,8.0665,93800.0
2010-09-13 10:50:00,10.65,10.65,10.65,10.65,39400.0,8.0665,8.0665,8.0665,8.0665,39400.0
2010-09-13 10:55:00,10.65,10.65,10.63,10.63,68600.0,8.0665,8.0665,8.0513,8.0513,68600.0
2010-09-13 11:00:00,10.63,10.64,10.62,10.62,83800.0,8.0513,8.0589,8.0437,8.0437,83800.0
2010-09-13 11:05:00,10.62,10.63,10.62,10.62,112600.0,8.0437,8.0513,8.0437,8.0437,112600.0
2010-09-13 11:10:00,10.62,10.62,10.6,10.6,149600.0,8.0437,8.0437,8.0286,8.0286,149600.0
2010-09-13 11:15:00,10.61,10.63,10.6,10.62,82400.0,8.0362,8.0513,8.0286,8.0437,82400.0
2010-09-13 11:20:00,10.63,10.63,10.62,10.62,63800.0,8.0513,8.0513,8.0437,8.0437,63800.0
2010-09-13 11:25:00,10.63,10.63,10.62,10.62,74200.0,8.0513,8.0513,8.0437,8.0437,74200.0
2010-09-13 11:30:00,10.63,10.63,10.61,10.61,124200.0,8.0513,8.0513,8.0362,8.0362,124200.0
2010-09-13 11:35:00,10.61,10.61,10.58,10.58,183800.0,8.0362,8.0362,8.0134,8.0134,183800.0
2010-09-13 11:40:00,10.58,10.59,10.57,10.57,167800.0,8.0134,8.021,8.0059,8.0059,167800.0
2010-09-13 11:45:00,10.58,10.58,10.56,10.58,187600.0,8.0134,8.0134,7.9983,8.0134,187600.0
2010-09-13 11:50:00,10.58,10.58,10.58,10.58,134600.0,8.0134,8.0134,8.0134,8.0134,134600.0
2010-09-13 11:55:00,10.58,10.58,10.56,10.57,70200.0,8.0134,8.0134,7.9983,8.0059,70200.0
2010-09-13 12:00:00,10.57,10.57,10.56,10.57,19400.0,8.0059,8.0059,7.9983,8.0059,19400.0
2010-09-13 12:05:00,10.56,10.58,10.56,10.56,198600.0,7.9983,8.0134,7.9983,7.9983,198600.0
2010-09-13 12:10:00,10.56,10.56,10.55,10.55,109800.0,7.9983,7.9983,7.9907,7.9907,109800.0
2010-09-13 12:15:00,10.55,10.56,10.52,10.52,180000.0,7.9907,7.9983,7.968,7.968,180000.0
2010-09-13 12:20:00,10.53,10.53,10.51,10.53,147800.0,7.9756,7.9756,7.9604,7.9756,147800.0
2010-09-13 12:25:00,10.53,10.53,10.51,10.52,109000.0,7.9756,7.9756,7.9604,7.968,109000.0
2010-09-13 12:30:00,10.52,10.52,10.49,10.51,111800.0,7.968,7.968,7.9453,7.9604,111800.0
2010-09-13 12:35:00,10.51,10.51,10.49,10.49,67000.0,7.9604,7.9604,7.9453,7.9453,67000.0
2010-09-13 12:40:00,10.5,10.5,10.47,10.49,269800.0,7.9528,7.9528,7.9301,7.9453,269800.0
2010-09-13 12:45:00,10.49,10.49,10.47,10.49,127200.0,7.9453,7.9453,7.9301,7.9453,127200.0
2010-09-13 12:50:00,10.49,10.49,10.48,10.48,146600.0,7.9453,7.9453,7.9377,7.9377,146600.0
2010-09-13 12:55:00,10.49,10.49,10.47,10.47,36000.0,7.9453,7.9453,7.9301,7.9301,36000.0
2010-09-13 13:00:00,10.47,10.5,10.47,10.49,119200.0,7.9301,7.9528,7.9301,7.9453,119200.0
2010-09-13 13:05:00,10.49,10.49,10.48,10.49,50600.0,7.9453,7.9453,7.9377,7.9453,50600.0
2010-09-13 13:10:00,10.49,10.49,10.48,10.48,42000.0,7.9453,7.9453,7.9377,7.9377,42000.0
2010-09-13 13:15:00,10.48,10.48,10.47,10.47,68800.0,7.9377,7.9377,7.9301,7.9301,68800.0
2010-09-13 13:20:00,10.47,10.47,10.47,10.47,57800.0,7.9301,7.9301,7.9301,7.9301,57800.0
2010-09-13 13:25:00,10.47,10.48,10.47,10.47,117400.0,7.9301,7.9377,7.9301,7.9301,117400.0
2010-09-13 13:30:00,10.47,10.49,10.47,10.49,119000.0,7.9301,7.9453,7.9301,7.9453,119000.0
2010-09-13 13:35:00,10.48,10.51,10.48,10.51,75600.0,7.9377,7.9604,7.9377,7.9604,75600.0
2010-09-13 13:40:00,10.5,10.51,10.5,10.5,45600.0,7.9528,7.9604,7.9528,7.9528,45600.0
2010-09-13 13:45:00,10.5,10.51,10.49,10.49,75400.0,7.9528,7.9604,7.9453,7.9453,75400.0
2010-09-13 13:50:00,10.49,10.51,10.49,10.5,159200.0,7.9453,7.9604,7.9453,7.9528,159200.0
2010-09-13 13:55:00,10.51,10.52,10.5,10.52,83200.0,7.9604,7.968,7.9528,7.968,83200.0
2010-09-13 14:00:00,10.52,10.52,10.51,10.51,116000.0,7.968,7.968,7.9604,7.9604,116000.0
2010-09-13 14:05:00,10.51,10.51,10.49,10.49,125400.0,7.9604,7.9604,7.9453,7.9453,125400.0
2010-09-13 14:10:00,10.49,10.5,10.49,10.49,25600.0,7.9453,7.9528,7.9453,7.9453,25600.0
2010-09-13 14:15:00,10.5,10.5,10.49,10.5,35400.0,7.9528,7.9528,7.9453,7.9528,35400.0
2010-09-13 14:20:00,10.5,10.5,10.48,10.49,160200.0,7.9528,7.9528,7.9377,7.9453,160200.0
2010-09-13 14:25:00,10.49,10.5,10.49,10.5,88600.0,7.9453,7.9528,7.9453,7.9528,88600.0
2010-09-13 14:30:00,10.5,10.51,10.5,10.5,57600.0,7.9528,7.9604,7.9528,7.9528,57600.0
2010-09-13 14:35:00,10.5,10.51,10.49,10.49,68800.0,7.9528,7.9604,7.9453,7.9453,68800.0
2010-09-13 14:40:00,10.49,10.5,10.49,10.5,71200.0,7.9453,7.9528,7.9453,7.9528,71200.0
2010-09-13 14:45:00,10.49,10.51,10.49,10.51,102200.0,7.9453,7.9604,7.9453,7.9604,102200.0
2010-09-13 14:50:00,10.51,10.52,10.51,10.52,179400.0,7.9604,7.968,7.9604,7.968,179400.0
2010-09-13 14:55:00,10.52,10.54,10.51,10.53,191800.0,7.968,7.9831,7.9604,7.9756,191800.0
2010-09-13 15:00:00,10.53,10.53,10.52,10.53,68000.0,7.9756,7.9756,7.968,7.9756,68000.0
2010-09-13 15:05:00,10.53,10.54,10.53,10.54,196800.0,7.9756,7.9831,7.9756,7.9831,196800.0
2010-09-13 15:10:00,10.54,10.54,10.53,10.54,32800.0,7.9831,7.9831,7.9756,7.9831,32800.0
2010-09-13 15:15:00,10.54,10.54,10.53,10.54,55200.0,7.9831,7.9831,7.9756,7.9831,55200.0
2010-09-13 15:20:00,10.54,10.55,10.53,10.54,174800.0,7.9831,7.9907,7.9756,7.9831,174800.0
2010-09-13 15:25:00,10.54,10.55,10.54,10.55,110600.0,7.9831,7.9907,7.9831,7.9907,110600.0
2010-09-13 15:30:00,10.55,10.56,10.55,10.56,198400.0,7.9907,7.9983,7.9907,7.9983,198400.0
2010-09-13 15:35:00,10.56,10.56,10.55,10.55,270400.0,7.9983,7.9983,7.9907,7.9907,270400.0
2010-09-13 15:40:00,10.56,10.56,10.55,10.56,216000.0,7.9983,7.9983,7.9907,7.9983,216000.0
2010-09-13 15:45:00,10.56,10.56,10.54,10.54,340200.0,7.9983,7.9983,7.9831,7.9831,340200.0
2010-09-13 15:50:00,10.54,10.55,10.53,10.54,623400.0,7.9831,7.9907,7.9756,7.9831,623400.0
2010-09-13 15:55:00,10.54,10.54,10.52,10.53,978800.0,7.9831,7.9831,7.968,7.9756,978800.0
2010-09-14 09:30:00,10.81,10.96,10.76,10.96,873800.0,8.1876,8.3013,8.1498,8.3013,873800.0
2010-09-14 09:35:00,10.95,10.97,10.83,10.86,836200.0,8.2937,8.3088,8.2028,8.2255,836200.0
2010-09-14 09:40:00,10.85,10.88,10.83,10.84,368400.0,8.2179,8.2407,8.2028,8.2104,368400.0
2010-09-14 09:45:00,10.84,10.87,10.81,10.85,754000.0,8.2104,8.2331,8.1876,8.2179,754000.0
2010-09-14 09:50:00,10.85,10.85,10.78,10.81,493800.0,8.2179,8.2179,8.1649,8.1876,493800.0
2010-09-14 09:55:00,10.81,10.82,10.77,10.82,251600.0,8.1876,8.1952,8.1573,8.1952,251600.0
2010-09-14 10:00:00,10.81,10.82,10.8,10.8,207400.0,8.1876,8.1952,8.1801,8.1801,207400.0
2010-09-14 10:05:00,10.8,10.81,10.76,10.78,227600.0,8.1801,8.1876,8.1498,8.1649,227600.0
2010-09-14 10:10:00,10.78,10.79,10.74,10.74,322200.0,8.1649,8.1725,8.1346,8.1346,322200.0
2010-09-14 10:15:00,10.74,10.81,10.74,10.79,376600.0,8.1346,8.1876,8.1346,8.1725,376600.0
2010-09-14 10:20:00,10.79,10.79,10.78,10.79,169000.0,8.1725,8.1725,8.1649,8.1725,169000.0
2010-09-14 10:25:00,10.79,10.81,10.78,10.81,154200.0,8.1725,8.1876,8.1649,8.1876,154200.0
2010-09-14 10:30:00,10.81,10.89,10.81,10.89,663000.0,8.1876,8.2482,8.1876,8.2482,663000.0
2010-09-14 10:35:00,10.89,10.9,10.81,10.81,537000.0,8.2482,8.2558,8.1876,8.1876,537000.0
2010-09-14 10:40:00,10.81,10.83,10.79,10.8,200600.0,8.1876,8.2028,8.1725,8.1801,200600.0
2010-09-14 10:45:00,10.8,10.81,10.78,10.79,104600.0,8.1801,8.1876,8.1649,8.1725,104600.0
2010-09-14 10:50:00,10.78,10.81,10.78,10.79,161000.0,8.1649,8.1876,8.1649,8.1725,161000.0
2010-09-14 10:55:00,10.79,10.79,10.78,10.78,114400.0,8.1725,8.1725,8.1649,8.1649,114400.0
2010-09-14 11:00:00,10.78,10.78,10.78,10.78,230200.0,8.1649,8.1649,8.1649,8.1649,230200.0
2010-09-14 11:05:00,10.78,10.8,10.78,10.8,138600.0,8.1649,8.1801,8.1649,8.1801,138600.0
2010-09-14 11:10:00,10.8,10.81,10.78,10.8,192600.0,8.1801,8.1876,8.1649,8.1801,192600.0
2010-09-14 11:15:00,10.81,10.81,10.79,10.8,65000.0,8.1876,8.1876,8.1725,8.1801,65000.0
2010-09-14 11:20:00,10.8,10.8,10.75,10.77,179400.0,8.1801,8.1801,8.1422,8.1573,179400.0
2010-09-14 11:25:00,10.77,10.79,10.77,10.79,128000.0,8.1573,8.1725,8.1573,8.1725,128000.0
2010-09-14 11:30:00,10.79,10.8,10.75,10.76,272000.0,8.1725,8.1801,8.1422,8.1498,272000.0
2010-09-14 11:35:00,10.75,10.77,10.74,10.77,197600.0,8.1422,8.1573,8.1346,8.1573,197600.0
2010-09-14 11:40:00,10.77,10.81,10.77,10.8,213000.0,8.1573,8.1876,8.1573,8.1801,213000.0
2010-09-14 11:45:00,10.8,10.8,10.79,10.8,166400.0,8.1801,8.1801,8.1725,8.1801,166400.0
2010-09-14 11:50:00,10.8,10.8,10.77,10.77,60800.0,8.1801,8.1801,8.1573,8.1573,60800.0
2010-09-14 11:55:00,10.77,10.77,10.74,10.76,138200.0,8.1573,8.1573,8.1346,8.1498,138200.0
2010-09-14 12:00:00,10.76,10.76,10.76,10.76,36400.0,8.1498,8.1498,8.1498,8.1498,36400.0
2010-09-14 12:05:00,10.76,10.79,10.76,10.79,113400.0,8.1498,8.1725,8.1498,8.1725,113400.0
2010-09-14 12:10:00,10.79,10.8,10.78,10.79,125200.0,8.1725,8.1801,8.1649,8.1725,125200.0
2010-09-14 12:15:00,10.79,10.81,10.79,10.8,149000.0,8.1725,8.1876,8.1725,8.1801,149000.0
2010-09-14 12:20:00,10.81,10.83,10.8,10.83,126800.0,8.1876,8.2028,8.1801,8.2028,126800.0
2010-09-14 12:25:00,10.83,10.84,10.82,10.82,146800.0,8.2028,8.2104,8.1952,8.1952,146800.0
2010-09-14 12:30:00,10.82,10.83,10.81,10.82,117200.0,8.1952,8.2028,8.1876,8.1952,117200.0
2010-09-14 12:35:00,10.82,10.85,10.81,10.85,215400.0,8.1952,8.2179,8.1876,8.2179,215400.0
2010-09-14 12:40:00,10.85,10.85,10.83,10.85,148800.0,8.2179,8.2179,8.2028,8.2179,148800.0
2010-09-14 12:45:00,10.85,10.85,10.84,10.84,108000.0,8.2179,8.2179,8.2104,8.2104,108000.0
2010-09-14 12:50:00,10.84,10.85,10.81,10.81,151000.0,8.2104,8.2179,8.1876,8.1876,151000.0
2010-09-14 12:55:00,10.81,10.81,10.79,10.79,76200.0,8.1876,8.1876,8.1725,8.1725,76200.0
2010-09-14 13:00:00,10.79,10.81,10.79,10.81,133000.0,8.1725,8.1876,8.1725,8.1876,133000.0
2010-09-14 13:05:00,10.81,10.81,10.79,10.79,101000.0,8.1876,8.1876,8.1725,8.1725,101000.0
2010-09-14 13:10:00,10.8,10.8,10.77,10.77,46800.0,8.1801,8.1801,8.1573,8.1573,46800.0
2010-09-14 13:15:00,10.77,10.77,10.76,10.76,94400.0,8.1573,8.1573,8.1498,8.1498,94400.0
2010-09-14 13:20:00,10.76,10.76,10.76,10.76,78600.0,8.1498,8.1498,8.1498,8.1498,78600.0
2010-09-14 13:25:00,10.76,10.76,10.74,10.74,112600.0,8.1498,8.1498,8.1346,8.1346,112600.0
2010-09-14 13:30:00,10.75,10.77,10.74,10.76,117400.0,8.1422,8.1573,8.1346,8.1498,117400.0
2010-09-14 13:35:00,10.76,10.77,10.76,10.76,67400.0,8.1498,8.1573,8.1498,8.1498,67400.0
2010-09-14 13:40:00,10.77,10.77,10.75,10.75,57600.0,8.1573,8.1573,8.1422,8.1422,57600.0
2010-09-14 13:45:00,10.74,10.77,10.74,10.76,97800.0,8.1346,8.1573,8.1346,8.1498,97800.0
2010-09-14 13:50:00,10.76,10.77,10.75,10.77,84600.0,8.1498,8.1573,8.1422,8.1573,84600.0
2010-09-14 13:55:00,10.77,10.77,10.76,10.77,157200.0,8.1573,8.1573,8.1498,8.1573,157200.0
2010-09-14 14:00:00,10.77,10.77,10.77,10.77,65600.0,8.1573,8.1573,8.1573,8.1573,65600.0
2010-09-14 14:05:00,10.77,10.77,10.76,10.76,124600.0,8.1573,8.1573,8.1498,8.1498,124600.0
2010-09-14 14:10:00,10.76,10.77,10.75,10.75,64000.0,8.1498,8.1573,8.1422,8.1422,64000.0
2010-09-14 14:15:00,10.75,10.76,10.75,10.75,31400.0,8.1422,8.1498,8.1422,8.1422,31400.0
2010-09-14 14:20:00,10.75,10.76,10.74,10.76,64400.0,8.1422,8.1498,8.1346,8.1498,64400.0
2010-09-14 14:25:00,10.76,10.76,10.76,10.76,29000.0,8.1498,8.1498,8.1498,8.1498,29000.0
2010-09-14 14:30:00,10.76,10.76,10.76,10.76,102000.0,8.1498,8.1498,8.1498,8.1498,102000.0
2010-09-14 14:35:00,10.76,10.77,10.76,10.76,199000.0,8.1498,8.1573,8.1498,8.1498,199000.0
2010-09-14 14:40:00,10.76,10.76,10.74,10.75,167000.0,8.1498,8.1498,8.1346,8.1422,167000.0
2010-09-14 14:45:00,10.75,10.75,10.74,10.75,74600.0,8.1422,8.1422,8.1346,8.1422,74600.0
2010-09-14 14:50:00,10.74,10.75,10.72,10.74,286400.0,8.1346,8.1422,8.1195,8.1346,286400.0
2010-09-14 14:55:00,10.74,10.74,10.73,10.73,68600.0,8.1346,8.1346,8.1271,8.1271,68600.0
2010-09-14 15:00:00,10.73,10.74,10.73,10.74,86200.0,8.1271,8.1346,8.1271,8.1346,86200.0
2010-09-14 15:05:00,10.74,10.74,10.7,10.7,720800.0,8.1346,8.1346,8.1043,8.1043,720800.0
2010-09-14 15:10:00,10.7,10.7,10.67,10.67,380000.0,8.1043,8.1043,8.0816,8.0816,380000.0
2010-09-14 15:15:00,10.67,10.69,10.65,10.67,991000.0,8.0816,8.0968,8.0665,8.0816,991000.0
2010-09-14 15:20:00,10.67,10.67,10.65,10.67,528800.0,8.0816,8.0816,8.0665,8.0816,528800.0
2010-09-14 15:25:00,10.66,10.67,10.65,10.65,439400.0,8.074,8.0816,8.0665,8.0665,439400.0
2010-09-14 15:30:00,10.65,10.69,10.65,10.68,547600.0,8.0665,8.0968,8.0665,8.0892,547600.0
2010-09-14 15:35:00,10.68,10.7,10.68,10.69,371000.0,8.0892,8.1043,8.0892,8.0968,371000.0
2010-09-14 15:40:00,10.69,10.7,10.65,10.65,441600.0,8.0968,8.1043,8.0665,8.0665,441600.0
2010-09-14 15:45:00,10.65,10.66,10.65,10.65,482200.0,8.0665,8.074,8.0665,8.0665,482200.0
2010-09-14 15:50:00,10.65,10.65,10.64,10.64,821200.0,8.0665,8.0665,8.0589,8.0589,821200.0
2010-09-14 15:55:00,10.65,10.65,10.63,10.63,803200.0,8.0665,8.0665,8.0513,8.0513,803200.0
2010-09-15 09:30:00,10.6,10.63,10.59,10.63,121200.0,8.0286,8.0513,8.021,8.0513,121200.0
2010-09-15 09:35:00,10.63,10.66,10.62,10.65,169000.0,8.0513,8.074,8.0437,8.0665,169000.0
2010-09-15 09:40:00,10.64,10.72,10.64,10.71,256400.0,8.0589,8.1195,8.0589,8.1119,256400.0
2010-09-15 09:45:00,10.71,10.72,10.69,10.72,195000.0,8.1119,8.1195,8.0968,8.1195,195000.0
2010-09-15 09:50:00,10.72,10.72,10.71,10.71,255800.0,8.1195,8.1195,8.1119,8.1119,255800.0
2010-09-15 09:55:00,10.71,10.72,10.71,10.72,129200.0,8.1119,8.1195,8.1119,8.1195,129200.0
2010-09-15 10:00:00,10.72,10.74,10.71,10.72,147600.0,8.1195,8.1346,8.1119,8.1195,147600.0
2010-09-15 10:05:00,10.72,10.73,10.72,10.73,35200.0,8.1195,8.1271,8.1195,8.1271,35200.0
2010-09-15 10:10:00,10.72,10.74,10.71,10.72,61800.0,8.1195,8.1346,8.1119,8.1195,61800.0
2010-09-15 10:15:00,10.72,10.75,10.72,10.75,65400.0,8.1195,8.1422,8.1195,8.1422,65400.0
2010-09-15 10:20:00,10.75,10.76,10.74,10.75,99400.0,8.1422,8.1498,8.1346,8.1422,99400.0
2010-09-15 10:25:00,10.74,10.74,10.71,10.72,106400.0,8.1346,8.1346,8.1119,8.1195,106400.0
2010-09-15 10:30:00,10.72,10.72,10.71,10.72,82200.0,8.1195,8.1195,8.1119,8.1195,82200.0
2010-09-15 10:35:00,10.72,10.72,10.72,10.72,67800.0,8.1195,8.1195,8.1195,8.1195,67800.0
2010-09-15 10:40:00,10.72,10.74,10.72,10.74,44400.0,8.1195,8.1346,8.1195,8.1346,44400.0
2010-09-15 10:45:00,10.73,10.74,10.72,10.73,63200.0,8.1271,8.1346,8.1195,8.1271,63200.0
2010-09-15 10:50:00,10.73,10.73,10.71,10.71,59000.0,8.1271,8.1271,8.1119,8.1119,59000.0
2010-09-15 10:55:00,10.71,10.72,10.68,10.72,137200.0,8.1119,8.1195,8.0892,8.1195,137200.0
2010-09-15 11:00:00,10.72,10.72,10.69,10.69,209000.0,8.1195,8.1195,8.0968,8.0968,209000.0
2010-09-15 11:05:00,10.69,10.7,10.69,10.69,70200.0,8.0968,8.1043,8.0968,8.0968,70200.0
2010-09-15 11:10:00,10.69,10.7,10.68,10.7,53200.0,8.0968,8.1043,8.0892,8.1043,53200.0
2010-09-15 11:15:00,10.7,10.71,10.69,10.69,72000.0,8.1043,8.1119,8.0968,8.0968,72000.0
2010-09-15 11:20:00,10.69,10.71,10.69,10.7,113600.0,8.0968,8.1119,8.0968,8.1043,113600.0
2010-09-15 11:25:00,10.7,10.7,10.68,10.68,79600.0,8.1043,8.1043,8.0892,8.0892,79600.0
2010-09-15 11:30:00,10.68,10.68,10.67,10.67,124400.0,8.0892,8.0892,8.0816,8.0816,124400.0
2010-09-15 11:35:00,10.67,10.68,10.66,10.66,63200.0,8.0816,8.0892,8.074,8.074,63200.0
2010-09-15 11:40:00,10.66,10.67,10.65,10.65,32800.0,8.074,8.0816,8.0665,8.0665,32800.0
2010-09-15 11:45:00,10.65,10.65,10.63,10.64,103800.0,8.0665,8.0665,8.0513,8.0589,103800.0
2010-09-15 11:50:00,10.64,10.67,10.63,10.67,59800.0,8.0589,8.0816,8.0513,8.0816,59800.0
2010-09-15 11:55:00,10.67,10.7,10.67,10.7,235800.0,8.0816,8.1043,8.0816,8.1043,235800.0
2010-09-15 12:00:00,10.7,10.73,10.7,10.72,173400.0,8.1043,8.1271,8.1043,8.1195,173400.0
2010-09-15 12:05:00,10.72,10.72,10.71,10.71,37800.0,8.1195,8.1195,8.1119,8.1119,37800.0
2010-09-15 12:10:00,10.71,10.72,10.71,10.71,49800.0,8.1119,8.1195,8.1119,8.1119,49800.0
2010-09-15 12:15:00,10.72,10.72,10.69,10.7,46200.0,8.1195,8.1195,8.0968,8.1043,46200.0
2010-09-15 12:20:00,10.69,10.72,10.69,10.72,136800.0,8.0968,8.1195,8.0968,8.1195,136800.0
2010-09-15 12:25:00,10.72,10.74,10.72,10.74,99400.0,8.1195,8.1346,8.1195,8.1346,99400.0
2010-09-15 12:30:00,10.74,10.74,10.73,10.73,78200.0,8.1346,8.1346,8.1271,8.1271,78200.0
2010-09-15 12:35:00,10.74,10.74,10.72,10.72,77600.0,8.1346,8.1346,8.1195,8.1195,77600.0
2010-09-15 12:40:00,10.72,10.74,10.72,10.74,163600.0,8.1195,8.1346,8.1195,8.1346,163600.0
2010-09-15 12:45:00,10.74,10.74,10.72,10.74,102800.0,8.1346,8.1346,8.1195,8.1346,102800.0
2010-09-15 12:50:00,10.74,10.74,10.73,10.74,94600.0,8.1346,8.1346,8.1271,8.1346,94600.0
2010-09-15 12:55:00,10.74,10.76,10.73,10.76,247600.0,8.1346,8.1498,8.1271,8.1498,247600.0
2010-09-15 13:00:00,10.76,10.77,10.76,10.76,47600.0,8.1498,8.1573,8.1498,8.1498,47600.0
2010-09-15 13:05:00,10.77,10.79,10.76,10.78,166600.0,8.1573,8.1725,8.1498,8.1649,166600.0
2010-09-15 13:10:00,10.78,10.79,10.78,10.78,105000.0,8.1649,8.1725,8.1649,8.1649,105000.0
2010-09-15 13:15:00,10.78,10.79,10.77,10.79,113000.0,8.1649,8.1725,8.1573,8.1725,113000.0
2010-09-15 13:20:00,10.79,10.79,10.78,10.78,30400.0,8.1725,8.1725,8.1649,8.1649,30400.0
2010-09-15 13:25:00,10.78,10.78,10.77,10.77,19600.0,8.1649,8.1649,8.1573,8.1573,19600.0
2010-09-15 13:30:00,10.77,10.77,10.75,10.75,38800.0,8.1573,8.1573,8.1422,8.1422,38800.0
2010-09-15 13:35:00,10.75,10.75,10.74,10.74,44600.0,8.1422,8.1422,8.1346,8.1346,44600.0
2010-09-15 13:40:00,10.74,10.76,10.74,10.74,80600.0,8.1346,8.1498,8.1346,8.1346,80600.0
2010-09-15 13:45:00,10.74,10.74,10.72,10.73,100400.0,8.1346,8.1346,8.1195,8.1271,100400.0
2010-09-15 13:50:00,10.72,10.74,10.72,10.74,38800.0,8.1195,8.1346,8.1195,8.1346,38800.0
2010-09-15 13:55:00,10.74,10.76,10.74,10.76,30000.0,8.1346,8.1498,8.1346,8.1498,30000.0
2010-09-15 14:00:00,10.75,10.76,10.74,10.76,104800.0,8.1422,8.1498,8.1346,8.1498,104800.0
2010-09-15 14:05:00,10.76,10.77,10.75,10.76,40000.0,8.1498,8.1573,8.1422,8.1498,40000.0
2010-09-15 14:10:00,10.76,10.76,10.76,10.76,25600.0,8.1498,8.1498,8.1498,8.1498,25600.0
2010-09-15 14:15:00,10.76,10.76,10.74,10.74,90200.0,8.1498,8.1498,8.1346,8.1346,90200.0
2010-09-15 14:20:00,10.74,10.74,10.74,10.74,47400.0,8.1346,8.1346,8.1346,8.1346,47400.0
2010-09-15 14:25:00,10.74,10.75,10.74,10.74,35200.0,8.1346,8.1422,8.1346,8.1346,35200.0
2010-09-15 14:30:00,10.74,10.74,10.72,10.73,104200.0,8.1346,8.1346,8.1195,8.1271,104200.0
2010-09-15 14:35:00,10.73,10.74,10.72,10.74,42800.0,8.1271,8.1346,8.1195,8.1346,42800.0
2010-09-15 14:40:00,10.74,10.74,10.72,10.73,36200.0,8.1346,8.1346,8.1195,8.1271,36200.0
2010-09-15 14:45:00,10.72,10.73,10.72,10.72,24400.0,8.1195,8.1271,8.1195,8.1195,24400.0
2010-09-15 14:50:00,10.72,10.74,10.72,10.74,86000.0,8.1195,8.1346,8.1195,8.1346,86000.0
2010-09-15 14:55:00,10.74,10.74,10.72,10.73,63000.0,8.1346,8.1346,8.1195,8.1271,63000.0
2010-09-15 15:00:00,10.72,10.74,10.72,10.74,112600.0,8.1195,8.1346,8.1195,8.1346,112600.0
2010-09-15 15:05:00,10.74,10.74,10.74,10.74,66200.0,8.1346,8.1346,8.1346,8.1346,66200.0
2010-09-15 15:10:00,10.74,10.76,10.73,10.75,130800.0,8.1346,8.1498,8.1271,8.1422,130800.0
2010-09-15 15:15:00,10.74,10.75,10.74,10.74,132200.0,8.1346,8.1422,8.1346,8.1346,132200.0
2010-09-15 15:20:00,10.74,10.74,10.72,10.74,242200.0,8.1346,8.1346,8.1195,8.1346,242200.0
2010-09-15 15:25:00,10.74,10.77,10.74,10.75,115200.0,8.1346,8.1573,8.1346,8.1422,115200.0
2010-09-15 15:30:00,10.76,10.76,10.75,10.75,100600.0,8.1498,8.1498,8.1422,8.1422,100600.0
2010-09-15 15:35:00,10.76,10.76,10.74,10.74,197000.0,8.1498,8.1498,8.1346,8.1346,197000.0
2010-09-15 15:40:00,10.74,10.74,10.71,10.71,191200.0,8.1346,8.1346,8.1119,8.1119,191200.0
2010-09-15 15:45:00,10.71,10.72,10.71,10.72,223400.0,8.1119,8.1195,8.1119,8.1195,223400.0
2010-09-15 15:50:00,10.72,10.74,10.72,10.74,368400.0,8.1195,8.1346,8.1195,8.1346,368400.0
2010-09-15 15:55:00,10.74,10.74,10.73,10.74,707200.0,8.1346,8.1346,8.1271,8.1346,707200.0
2010-09-16 09:30:00,10.74,10.79,10.74,10.79,92400.0,8.1346,8.1725,8.1346,8.1725,92400.0
2010-09-16 09:35:00,10.79,10.81,10.76,10.77,92800.0,8.1725,8.1876,8.1498,8.1573,92800.0
2010-09-16 09:40:00,10.77,10.77,10.71,10.73,120200.0,8.1573,8.1573,8.1119,8.1271,120200.0
2010-09-16 09:45:00,10.73,10.76,10.72,10.74,107600.0,8.1271,8.1498,8.1195,8.1346,107600.0
2010-09-16 09:50:00,10.75,10.78,10.74,10.77,65800.0,8.1422,8.1649,8.1346,8.1573,65800.0
2010-09-16 09:55:00,10.77,10.78,10.76,10.76,382800.0,8.1573,8.1649,8.1498,8.1498,382800.0
2010-09-16 10:00:00,10.76,10.78,10.74,10.77,213800.0,8.1498,8.1649,8.1346,8.1573,213800.0
2010-09-16 10:05:00,10.77,10.79,10.77,10.79,94400.0,8.1573,8.1725,8.1573,8.1725,94400.0
2010-09-16 10:10:00,10.79,10.8,10.78,10.78,121600.0,8.1725,8.1801,8.1649,8.1649,121600.0
2010-09-16 10:15:00,10.78,10.79,10.75,10.76,145400.0,8.1649,8.1725,8.1422,8.1498,145400.0
2010-09-16 10:20:00,10.76,10.79,10.76,10.79,132800.0,8.1498,8.1725,8.1498,8.1725,132800.0
2010-09-16 10:25:00,10.79,10.8,10.79,10.8,54400.0,8.1725,8.1801,8.1725,8.1801,54400.0
2010-09-16 10:30:00,10.8,10.81,10.8,10.8,251200.0,8.1801,8.1876,8.1801,8.1801,251200.0
2010-09-16 10:35:00,10.8,10.81,10.8,10.8,121200.0,8.1801,8.1876,8.1801,8.1801,121200.0
2010-09-16 10:40:00,10.8,10.82,10.8,10.82,178400.0,8.1801,8.1952,8.1801,8.1952,178400.0
2010-09-16 10:45:00,10.82,10.84,10.81,10.84,199000.0,8.1952,8.2104,8.1876,8.2104,199000.0
2010-09-16 10:50:00,10.83,10.85,10.83,10.84,86800.0,8.2028,8.2179,8.2028,8.2104,86800.0
2010-09-16 10:55:00,10.84,10.84,10.83,10.83,47000.0,8.2104,8.2104,8.2028,8.2028,47000.0
2010-09-16 11:00:00,10.83,10.84,10.82,10.84,88800.0,8.2028,8.2104,8.1952,8.2104,88800.0
2010-09-16 11:05:00,10.84,10.85,10.83,10.83,123400.0,8.2104,8.2179,8.2028,8.2028,123400.0
2010-09-16 11:10:00,10.83,10.84,10.83,10.83,16800.0,8.2028,8.2104,8.2028,8.2028,16800.0
2010-09-16 11:15:00,10.83,10.85,10.83,10.85,125800.0,8.2028,8.2179,8.2028,8.2179,125800.0
2010-09-16 11:20:00,10.85,10.86,10.84,10.86,115200.0,8.2179,8.2255,8.2104,8.2255,115200.0
2010-09-16 11:25:00,10.86,10.86,10.81,10.82,358200.0,8.2255,8.2255,8.1876,8.1952,358200.0
2010-09-16 11:30:00,10.82,10.83,10.8,10.8,70800.0,8.1952,8.2028,8.1801,8.1801,70800.0
2010-09-16 11:35:00,10.8,10.81,10.8,10.81,72400.0,8.1801,8.1876,8.1801,8.1876,72400.0
2010-09-16 11:40:00,10.8,10.8,10.79,10.79,46600.0,8.1801,8.1801,8.1725,8.1725,46600.0
2010-09-16 11:45:00,10.79,10.79,10.78,10.78,51800.0,8.1725,8.1725,8.1649,8.1649,51800.0
2010-09-16 11:50:00,10.79,10.79,10.77,10.78,73400.0,8.1725,8.1725,8.1573,8.1649,73400.0
2010-09-16 11:55:00,10.78,10.79,10.77,10.79,140200.0,8.1649,8.1725,8.1573,8.1725,140200.0
2010-09-16 12:00:00,10.79,10.81,10.79,10.81,49600.0,8.1725,8.1876,8.1725,8.1876,49600.0
2010-09-16 12:05:00,10.81,10.81,10.79,10.79,75600.0,8.1876,8.1876,8.1725,8.1725,75600.0
2010-09-16 12:10:00,10.8,10.8,10.78,10.78,66800.0,8.1801,8.1801,8.1649,8.1649,66800.0
2010-09-16 12:15:00,10.78,10.79,10.78,10.79,50200.0,8.1649,8.1725,8.1649,8.1725,50200.0
2010-09-16 12:20:00,10.79,10.8,10.78,10.79,165400.0,8.1725,8.1801,8.1649,8.1725,165400.0
2010-09-16 12:25:00,10.79,10.79,10.79,10.79,56600.0,8.1725,8.1725,8.1725,8.1725,56600.0
2010-09-16 12:30:00,10.8,10.8,10.79,10.8,28200.0,8.1801,8.1801,8.1725,8.1801,28200.0
2010-09-16 12:35:00,10.8,10.81,10.8,10.81,82200.0,8.1801,8.1876,8.1801,8.1876,82200.0
2010-09-16 12:40:00,10.81,10.81,10.79,10.79,63600.0,8.1876,8.1876,8.1725,8.1725,63600.0
2010-09-16 12:45:00,10.79,10.8,10.79,10.79,37000.0,8.1725,8.1801,8.1725,8.1725,37000.0
2010-09-16 12:50:00,10.79,10.81,10.79,10.81,38200.0,8.1725,8.1876,8.1725,8.1876,38200.0
2010-09-16 12:55:00,10.81,10.81,10.8,10.81,47200.0,8.1876,8.1876,8.1801,8.1876,47200.0
2010-09-16 13:00:00,10.81,10.82,10.79,10.81,380400.0,8.1876,8.1952,8.1725,8.1876,380400.0
2010-09-16 13:05:00,10.81,10.81,10.79,10.8,90600.0,8.1876,8.1876,8.1725,8.1801,90600.0
2010-09-16 13:10:00,10.8,10.81,10.79,10.81,183400.0,8.1801,8.1876,8.1725,8.1876,183400.0
2010-09-16 13:15:00,10.81,10.82,10.8,10.81,230400.0,8.1876,8.1952,8.1801,8.1876,230400.0
2010-09-16 13:20:00,10.81,10.83,10.8,10.81,253400.0,8.1876,8.2028,8.1801,8.1876,253400.0
2010-09-16 13:25:00,10.82,10.84,10.81,10.83,99600.0,8.1952,8.2104,8.1876,8.2028,99600.0
2010-09-16 13:30:00,10.83,10.84,10.81,10.84,153600.0,8.2028,8.2104,8.1876,8.2104,153600.0
2010-09-16 13:35:00,10.83,10.84,10.82,10.83,248400.0,8.2028,8.2104,8.1952,8.2028,248400.0
2010-09-16 13:40:00,10.83,10.85,10.83,10.84,105200.0,8.2028,8.2179,8.2028,8.2104,105200.0
2010-09-16 13:45:00,10.84,10.86,10.84,10.86,194400.0,8.2104,8.2255,8.2104,8.2255,194400.0
2010-09-16 13:50:00,10.86,10.86,10.84,10.85,524800.0,8.2255,8.2255,8.2104,8.2179,524800.0
2010-09-16 13:55:00,10.86,10.87,10.85,10.86,101800.0,8.2255,8.2331,8.2179,8.2255,101800.0
2010-09-16 14:00:00,10.86,10.87,10.86,10.87,115000.0,8.2255,8.2331,8.2255,8.2331,115000.0
2010-09-16 14:05:00,10.87,10.88,10.86,10.88,247400.0,8.2331,8.2407,8.2255,8.2407,247400.0
2010-09-16 14:10:00,10.88,10.89,10.88,10.88,71600.0,8.2407,8.2482,8.2407,8.2407,71600.0
2010-09-16 14:15:00,10.88,10.9,10.88,10.9,71600.0,8.2407,8.2558,8.2407,8.2558,71600.0
2010-09-16 14:20:00,10.9,10.9,10.88,10.9,258000.0,8.2558,8.2558,8.2407,8.2558,258000.0
2010-09-16 14:25:00,10.9,10.92,10.9,10.92,173000.0,8.2558,8.271,8.2558,8.271,173000.0
2010-09-16 14:30:00,10.91,10.94,10.91,10.93,432000.0,8.2634,8.2861,8.2634,8.2785,432000.0
2010-09-16 14:35:00,10.93,10.94,10.91,10.92,213800.0,8.2785,8.2861,8.2634,8.271,213800.0
2010-09-16 14:40:00,10.92,10.92,10.91,10.91,178000.0,8.271,8.271,8.2634,8.2634,178000.0
2010-09-16 14:45:00,10.91,10.92,10.91,10.92,75400.0,8.2634,8.271,8.2634,8.271,75400.0
2010-09-16 14:50:00,10.92,10.93,10.92,10.92,277400.0,8.271,8.2785,8.271,8.271,277400.0
2010-09-16 14:55:00,10.92,10.93,10.92,10.92,182600.0,8.271,8.2785,8.271,8.271,182600.0
2010-09-16 15:00:00,10.92,10.93,10.92,10.92,423600.0,8.271,8.2785,8.271,8.271,423600.0
2010-09-16 15:05:00,10.92,10.94,10.92,10.94,596000.0,8.271,8.2861,8.271,8.2861,596000.0
2010-09-16 15:10:00,10.93,10.95,10.93,10.95,353000.0,8.2785,8.2937,8.2785,8.2937,353000.0
2010-09-16 15:15:00,10.95,10.99,10.95,10.98,451400.0,8.2937,8.324,8.2937,8.3164,451400.0
2010-09-16 15:20:00,10.98,10.99,10.95,10.96,373000.0,8.3164,8.324,8.2937,8.3013,373000.0
2010-09-16 15:25:00,10.96,10.96,10.94,10.95,272400.0,8.3013,8.3013,8.2861,8.2937,272400.0
2010-09-16 15:30:00,10.95,10.95,10.92,10.92,500600.0,8.2937,8.2937,8.271,8.271,500600.0
2010-09-16 15:35:00,10.92,10.94,10.91,10.94,407800.0,8.271,8.2861,8.2634,8.2861,407800.0
2010-09-16 15:40:00,10.94,10.95,10.93,10.94,311800.0,8.2861,8.2937,8.2785,8.2861,311800.0
2010-09-16 15:45:00,10.95,10.96,10.94,10.95,800800.0,8.2937,8.3013,8.2861,8.2937,800800.0
2010-09-16 15:50:00,10.94,10.95,10.92,10.93,730400.0,8.2861,8.2937,8.271,8.2785,730400.0
2010-09-16 15:55:00,10.93,10.95,10.92,10.95,768800.0,8.2785,8.2937,8.271,8.2937,768800.0
2010-09-17 09:30:00,11.0,11.07,11.0,11.03,2399200.0,8.3316,8.3846,8.3316,8.3543,2399200.0
2010-09-17 09:35:00,11.03,11.03,10.95,10.95,1215200.0,8.3543,8.3543,8.2937,8.2937,1215200.0
2010-09-17 09:40:00,10.95,10.96,10.9,10.92,261200.0,8.2937,8.3013,8.2558,8.271,261200.0
2010-09-17 09:45:00,10.93,10.94,10.89,10.89,365400.0,8.2785,8.2861,8.2482,8.2482,365400.0
2010-09-17 09:50:00,10.89,10.9,10.85,10.87,264600.0,8.2482,8.2558,8.2179,8.2331,264600.0
2010-09-17 09:55:00,10.86,10.86,10.81,10.84,395800.0,8.2255,8.2255,8.1876,8.2104,395800.0
2010-09-17 10:00:00,10.84,10.87,10.81,10.86,322400.0,8.2104,8.2331,8.1876,8.2255,322400.0
2010-09-17 10:05:00,10.86,10.88,10.86,10.87,168800.0,8.2255,8.2407,8.2255,8.2331,168800.0
2010-09-17 10:10:00,10.87,10.87,10.84,10.85,146800.0,8.2331,8.2331,8.2104,8.2179,146800.0
2010-09-17 10:15:00,10.85,10.88,10.85,10.88,236600.0,8.2179,8.2407,8.2179,8.2407,236600.0
2010-09-17 10:20:00,10.87,10.88,10.86,10.88,187800.0,8.2331,8.2407,8.2255,8.2407,187800.0
2010-09-17 10:25:00,10.88,10.88,10.85,10.85,206200.0,8.2407,8.2407,8.2179,8.2179,206200.0
2010-09-17 10:30:00,10.86,10.86,10.84,10.85,228400.0,8.2255,8.2255,8.2104,8.2179,228400.0
2010-09-17 10:35:00,10.85,10.86,10.85,10.86,120600.0,8.2179,8.2255,8.2179,8.2255,120600.0
2010-09-17 10:40:00,10.86,10.86,10.85,10.85,88800.0,8.2255,8.2255,8.2179,8.2179,88800.0
2010-09-17 10:45:00,10.86,10.86,10.83,10.83,383800.0,8.2255,8.2255,8.2028,8.2028,383800.0
2010-09-17 10:50:00,10.83,10.84,10.81,10.81,755800.0,8.2028,8.2104,8.1876,8.1876,755800.0
2010-09-17 10:55:00,10.81,10.83,10.81,10.81,144200.0,8.1876,8.2028,8.1876,8.1876,144200.0
2010-09-17 11:00:00,10.81,10.84,10.81,10.82,176200.0,8.1876,8.2104,8.1876,8.1952,176200.0
2010-09-17 11:05:00,10.82,10.82,10.81,10.82,70200.0,8.1952,8.1952,8.1876,8.1952,70200.0
2010-09-17 11:10:00,10.81,10.82,10.81,10.81,102400.0,8.1876,8.1952,8.1876,8.1876,102400.0
2010-09-17 11:15:00,10.81,10.83,10.81,10.83,349600.0,8.1876,8.2028,8.1876,8.2028,349600.0
2010-09-17 11:20:00,10.83,10.87,10.83,10.87,124800.0,8.2028,8.2331,8.2028,8.2331,124800.0
2010-09-17 11:25:00,10.87,10.87,10.85,10.85,99200.0,8.2331,8.2331,8.2179,8.2179,99200.0
2010-09-17 11:30:00,10.86,10.86,10.86,10.86,6800.0,8.2255,8.2255,8.2255,8.2255,6800.0
2010-09-17 11:35:00,10.86,10.86,10.84,10.84,85600.0,8.2255,8.2255,8.2104,8.2104,85600.0
2010-09-17 11:40:00,10.84,10.84,10.81,10.81,154200.0,8.2104,8.2104,8.1876,8.1876,154200.0
2010-09-17 11:45:00,10.81,10.82,10.81,10.81,411000.0,8.1876,8.1952,8.1876,8.1876,411000.0
2010-09-17 11:50:00,10.82,10.83,10.81,10.83,89000.0,8.1952,8.2028,8.1876,8.2028,89000.0
2010-09-17 11:55:00,10.83,10.84,10.83,10.83,55200.0,8.2028,8.2104,8.2028,8.2028,55200.0
2010-09-17 12:00:00,10.84,10.86,10.83,10.85,79800.0,8.2104,8.2255,8.2028,8.2179,79800.0
2010-09-17 12:05:00,10.85,10.85,10.85,10.85,12600.0,8.2179,8.2179,8.2179,8.2179,12600.0
2010-09-17 12:10:00,10.85,10.87,10.85,10.87,90200.0,8.2179,8.2331,8.2179,8.2331,90200.0
2010-09-17 12:15:00,10.87,10.87,10.86,10.87,236200.0,8.2331,8.2331,8.2255,8.2331,236200.0
2010-09-17 12:20:00,10.87,10.87,10.87,10.87,12400.0,8.2331,8.2331,8.2331,8.2331,12400.0
2010-09-17 12:25:00,10.87,10.89,10.87,10.89,89400.0,8.2331,8.2482,8.2331,8.2482,89400.0
2010-09-17 12:30:00,10.88,10.9,10.88,10.89,102400.0,8.2407,8.2558,8.2407,8.2482,102400.0
2010-09-17 12:35:00,10.89,10.9,10.88,10.88,69200.0,8.2482,8.2558,8.2407,8.2407,69200.0
2010-09-17 12:40:00,10.88,10.89,10.88,10.88,26600.0,8.2407,8.2482,8.2407,8.2407,26600.0
2010-09-17 12:45:00,10.88,10.88,10.87,10.87,19800.0,8.2407,8.2407,8.2331,8.2331,19800.0
2010-09-17 12:50:00,10.87,10.88,10.87,10.87,51200.0,8.2331,8.2407,8.2331,8.2331,51200.0
2010-09-17 12:55:00,10.87,10.88,10.87,10.88,18400.0,8.2331,8.2407,8.2331,8.2407,18400.0
2010-09-17 13:00:00,10.88,10.89,10.88,10.89,38800.0,8.2407,8.2482,8.2407,8.2482,38800.0
2010-09-17 13:05:00,10.89,10.9,10.88,10.88,37800.0,8.2482,8.2558,8.2407,8.2407,37800.0
2010-09-17 13:10:00,10.88,10.89,10.88,10.88,70800.0,8.2407,8.2482,8.2407,8.2407,70800.0
2010-09-17 13:15:00,10.88,10.88,10.88,10.88,57800.0,8.2407,8.2407,8.2407,8.2407,57800.0
2010-09-17 13:20:00,10.88,10.9,10.88,10.9,26400.0,8.2407,8.2558,8.2407,8.2558,26400.0
2010-09-17 13:25:00,10.9,10.9,10.88,10.88,16200.0,8.2558,8.2558,8.2407,8.2407,16200.0
2010-09-17 13:30:00,10.89,10.9,10.88,10.9,44200.0,8.2482,8.2558,8.2407,8.2558,44200.0
2010-09-17 13:35:00,10.91,10.92,10.9,10.9,41800.0,8.2634,8.271,8.2558,8.2558,41800.0
2010-09-17 13:40:00,10.9,10.91,10.9,10.9,46000.0,8.2558,8.2634,8.2558,8.2558,46000.0
2010-09-17 13:45:00,10.9,10.92,10.9,10.92,35800.0,8.2558,8.271,8.2558,8.271,35800.0
2010-09-17 13:50:00,10.91,10.93,10.9,10.9,88800.0,8.2634,8.2785,8.2558,8.2558,88800.0
2010-09-17 13:55:00,10.9,10.9,10.9,10.9,65200.0,8.2558,8.2558,8.2558,8.2558,65200.0
2010-09-17 14:00:00,10.9,10.91,10.89,10.9,68800.0,8.2558,8.2634,8.2482,8.2558,68800.0
2010-09-17 14:05:00,10.9,10.9,10.9,10.9,28000.0,8.2558,8.2558,8.2558,8.2558,28000.0
2010-09-17 14:10:00,10.9,10.91,10.9,10.9,71600.0,8.2558,8.2634,8.2558,8.2558,71600.0
2010-09-17 14:15:00,10.91,10.91,10.9,10.9,15600.0,8.2634,8.2634,8.2558,8.2558,15600.0
2010-09-17 14:20:00,10.91,10.91,10.9,10.9,40400.0,8.2634,8.2634,8.2558,8.2558,40400.0
2010-09-17 14:25:00,10.9,10.92,10.9,10.92,93600.0,8.2558,8.271,8.2558,8.271,93600.0
2010-09-17 14:30:00,10.91,10.92,10.91,10.92,25400.0,8.2634,8.271,8.2634,8.271,25400.0
2010-09-17 14:35:00,10.92,10.94,10.91,10.93,94600.0,8.271,8.2861,8.2634,8.2785,94600.0
2010-09-17 14:40:00,10.93,10.94,10.92,10.92,89000.0,8.2785,8.2861,8.271,8.271,89000.0
2010-09-17 14:45:00,10.93,10.93,10.91,10.92,61200.0,8.2785,8.2785,8.2634,8.271,61200.0
2010-09-17 14:50:00,10.92,10.92,10.91,10.92,37400.0,8.271,8.271,8.2634,8.271,37400.0
2010-09-17 14:55:00,10.91,10.92,10.91,10.91,31600.0,8.2634,8.271,8.2634,8.2634,31600.0
2010-09-17 15:00:00,10.92,10.92,10.91,10.91,106600.0,8.271,8.271,8.2634,8.2634,106600.0
2010-09-17 15:05:00,10.92,10.92,10.91,10.91,32600.0,8.271,8.271,8.2634,8.2634,32600.0
2010-09-17 15:10:00,10.91,10.92,10.88,10.89,249600.0,8.2634,8.271,8.2407,8.2482,249600.0
2010-09-17 15:15:00,10.89,10.9,10.88,10.88,335400.0,8.2482,8.2558,8.2407,8.2407,335400.0
2010-09-17 15:20:00,10.88,10.88,10.87,10.88,112800.0,8.2407,8.2407,8.2331,8.2407,112800.0
2010-09-17 15:25:00,10.88,10.9,10.88,10.89,94800.0,8.2407,8.2558,8.2407,8.2482,94800.0
2010-09-17 15:30:00,10.9,10.91,10.89,10.91,155200.0,8.2558,8.2634,8.2482,8.2634,155200.0
2010-09-17 15:35:00,10.91,10.93,10.91,10.92,202800.0,8.2634,8.2785,8.2634,8.271,202800.0
2010-09-17 15:40:00,10.92,10.92,10.91,10.92,116400.0,8.271,8.271,8.2634,8.271,116400.0
2010-09-17 15:45:00,10.92,10.92,10.9,10.9,612400.0,8.271,8.271,8.2558,8.2558,612400.0
2010-09-17 15:50:00,10.9,10.9,10.87,10.88,789400.0,8.2558,8.2558,8.2331,8.2407,789400.0
2010-09-17 15:55:00,10.88,10.89,10.87,10.89,509800.0,8.2407,8.2482,8.2331,8.2482,509800.0
2010-09-20 09:30:00,10.9,10.9,10.84,10.84,293400.0,8.2558,8.2558,8.2104,8.2104,293400.0
2010-09-20 09:35:00,10.85,10.85,10.81,10.83,358000.0,8.2179,8.2179,8.1876,8.2028,358000.0
2010-09-20 09:40:00,10.83,10.83,10.78,10.79,292000.0,8.2028,8.2028,8.1649,8.1725,292000.0
2010-09-20 09:45:00,10.79,10.81,10.78,10.78,451600.0,8.1725,8.1876,8.1649,8.1649,451600.0
2010-09-20 09:50:00,10.79,10.79,10.77,10.78,230600.0,8.1725,8.1725,8.1573,8.1649,230600.0
2010-09-20 09:55:00,10.78,10.78,10.74,10.75,319600.0,8.1649,8.1649,8.1346,8.1422,319600.0
2010-09-20 10:00:00,10.75,10.79,10.74,10.78,407400.0,8.1422,8.1725,8.1346,8.1649,407400.0
2010-09-20 10:05:00,10.78,10.79,10.77,10.78,328800.0,8.1649,8.1725,8.1573,8.1649,328800.0
2010-09-20 10:10:00,10.79,10.79,10.77,10.78,225000.0,8.1725,8.1725,8.1573,8.1649,225000.0
2010-09-20 10:15:00,10.78,10.78,10.77,10.78,225400.0,8.1649,8.1649,8.1573,8.1649,225400.0
2010-09-20 10:20:00,10.79,10.8,10.78,10.79,165800.0,8.1725,8.1801,8.1649,8.1725,165800.0
2010-09-20 10:25:00,10.79,10.79,10.77,10.77,177600.0,8.1725,8.1725,8.1573,8.1573,177600.0
2010-09-20 10:30:00,10.78,10.78,10.76,10.77,262800.0,8.1649,8.1649,8.1498,8.1573,262800.0
2010-09-20 10:35:00,10.77,10.79,10.75,10.79,183600.0,8.1573,8.1725,8.1422,8.1725,183600.0
2010-09-20 10:40:00,10.79,10.84,10.79,10.84,143000.0,8.1725,8.2104,8.1725,8.2104,143000.0
2010-09-20 10:45:00,10.84,10.88,10.84,10.85,314800.0,8.2104,8.2407,8.2104,8.2179,314800.0
2010-09-20 10:50:00,10.86,10.86,10.84,10.85,143000.0,8.2255,8.2255,8.2104,8.2179,143000.0
2010-09-20 10:55:00,10.85,10.86,10.85,10.85,106600.0,8.2179,8.2255,8.2179,8.2179,106600.0
2010-09-20 11:00:00,10.85,10.86,10.83,10.83,165200.0,8.2179,8.2255,8.2028,8.2028,165200.0
2010-09-20 11:05:00,10.83,10.84,10.82,10.83,84000.0,8.2028,8.2104,8.1952,8.2028,84000.0
2010-09-20 11:10:00,10.83,10.83,10.81,10.81,75600.0,8.2028,8.2028,8.1876,8.1876,75600.0
2010-09-20 11:15:00,10.82,10.83,10.82,10.83,37200.0,8.1952,8.2028,8.1952,8.2028,37200.0
2010-09-20 11:20:00,10.83,10.83,10.82,10.83,41800.0,8.2028,8.2028,8.1952,8.2028,41800.0
2010-09-20 11:25:00,10.83,10.83,10.81,10.83,98000.0,8.2028,8.2028,8.1876,8.2028,98000.0
2010-09-20 11:30:00,10.83,10.83,10.82,10.83,293800.0,8.2028,8.2028,8.1952,8.2028,293800.0
2010-09-20 11:35:00,10.83,10.85,10.83,10.85,163600.0,8.2028,8.2179,8.2028,8.2179,163600.0
2010-09-20 11:40:00,10.85,10.85,10.85,10.85,281000.0,8.2179,8.2179,8.2179,8.2179,281000.0
2010-09-20 11:45:00,10.85,10.85,10.83,10.83,87800.0,8.2179,8.2179,8.2028,8.2028,87800.0
2010-09-20 11:50:00,10.83,10.84,10.82,10.82,215600.0,8.2028,8.2104,8.1952,8.1952,215600.0
2010-09-20 11:55:00,10.82,10.83,10.82,10.83,51400.0,8.1952,8.2028,8.1952,8.2028,51400.0
2010-09-20 12:00:00,10.82,10.83,10.81,10.82,164400.0,8.1952,8.2028,8.1876,8.1952,164400.0
2010-09-20 12:05:00,10.82,10.82,10.81,10.81,60000.0,8.1952,8.1952,8.1876,8.1876,60000.0
2010-09-20 12:10:00,10.81,10.83,10.81,10.82,68800.0,8.1876,8.2028,8.1876,8.1952,68800.0
2010-09-20 12:15:00,10.82,10.83,10.81,10.83,63800.0,8.1952,8.2028,8.1876,8.2028,63800.0
2010-09-20 12:20:00,10.83,10.83,10.81,10.81,48200.0,8.2028,8.2028,8.1876,8.1876,48200.0
2010-09-20 12:25:00,10.81,10.81,10.8,10.81,99200.0,8.1876,8.1876,8.1801,8.1876,99200.0
2010-09-20 12:30:00,10.81,10.82,10.8,10.81,169200.0,8.1876,8.1952,8.1801,8.1876,169200.0
2010-09-20 12:35:00,10.81,10.82,10.81,10.81,24000.0,8.1876,8.1952,8.1876,8.1876,24000.0
2010-09-20 12:40:00,10.81,10.81,10.81,10.81,75400.0,8.1876,8.1876,8.1876,8.1876,75400.0
2010-09-20 12:45:00,10.81,10.83,10.81,10.83,122600.0,8.1876,8.2028,8.1876,8.2028,122600.0
2010-09-20 12:50:00,10.83,10.83,10.82,10.83,75600.0,8.2028,8.2028,8.1952,8.2028,75600.0
2010-09-20 12:55:00,10.83,10.83,10.82,10.83,44800.0,8.2028,8.2028,8.1952,8.2028,44800.0
2010-09-20 13:00:00,10.83,10.83,10.81,10.81,156600.0,8.2028,8.2028,8.1876,8.1876,156600.0
2010-09-20 13:05:00,10.81,10.81,10.81,10.81,23000.0,8.1876,8.1876,8.1876,8.1876,23000.0
2010-09-20 13:10:00,10.81,10.81,10.8,10.81,121600.0,8.1876,8.1876,8.1801,8.1876,121600.0
2010-09-20 13:15:00,10.8,10.81,10.8,10.81,57400.0,8.1801,8.1876,8.1801,8.1876,57400.0
2010-09-20 13:20:00,10.8,10.81,10.8,10.8,144200.0,8.1801,8.1876,8.1801,8.1801,144200.0
2010-09-20 13:25:00,10.81,10.81,10.8,10.81,43800.0,8.1876,8.1876,8.1801,8.1876,43800.0
2010-09-20 13:30:00,10.81,10.81,10.81,10.81,47600.0,8.1876,8.1876,8.1876,8.1876,47600.0
2010-09-20 13:35:00,10.81,10.83,10.81,10.81,98800.0,8.1876,8.2028,8.1876,8.1876,98800.0
2010-09-20 13:40:00,10.81,10.82,10.81,10.81,73800.0,8.1876,8.1952,8.1876,8.1876,73800.0
2010-09-20 13:45:00,10.81,10.81,10.8,10.8,64800.0,8.1876,8.1876,8.1801,8.1801,64800.0
2010-09-20 13:50:00,10.8,10.81,10.8,10.81,87200.0,8.1801,8.1876,8.1801,8.1876,87200.0
2010-09-20 13:55:00,10.81,10.81,10.81,10.81,20800.0,8.1876,8.1876,8.1876,8.1876,20800.0
2010-09-20 14:00:00,10.81,10.81,10.81,10.81,24400.0,8.1876,8.1876,8.1876,8.1876,24400.0
2010-09-20 14:05:00,10.81,10.84,10.81,10.83,165800.0,8.1876,8.2104,8.1876,8.2028,165800.0
2010-09-20 14:10:00,10.84,10.84,10.83,10.84,34800.0,8.2104,8.2104,8.2028,8.2104,34800.0
2010-09-20 14:15:00,10.84,10.84,10.83,10.84,79400.0,8.2104,8.2104,8.2028,8.2104,79400.0
2010-09-20 14:20:00,10.84,10.86,10.83,10.86,130600.0,8.2104,8.2255,8.2028,8.2255,130600.0
2010-09-20 14:25:00,10.86,10.86,10.86,10.86,52000.0,8.2255,8.2255,8.2255,8.2255,52000.0
2010-09-20 14:30:00,10.86,10.86,10.85,10.86,92800.0,8.2255,8.2255,8.2179,8.2255,92800.0
2010-09-20 14:35:00,10.86,10.87,10.86,10.87,80600.0,8.2255,8.2331,8.2255,8.2331,80600.0
2010-09-20 14:40:00,10.87,10.88,10.87,10.88,112200.0,8.2331,8.2407,8.2331,8.2407,112200.0
2010-09-20 14:45:00,10.88,10.88,10.87,10.87,136800.0,8.2407,8.2407,8.2331,8.2331,136800.0
2010-09-20 14:50:00,10.88,10.88,10.86,10.87,108000.0,8.2407,8.2407,8.2255,8.2331,108000.0
2010-09-20 14:55:00,10.87,10.89,10.87,10.89,168400.0,8.2331,8.2482,8.2331,8.2482,168400.0
2010-09-20 15:00:00,10.89,10.9,10.88,10.88,129400.0,8.2482,8.2558,8.2407,8.2407,129400.0
2010-09-20 15:05:00,10.88,10.89,10.88,10.88,146000.0,8.2407,8.2482,8.2407,8.2407,146000.0
2010-09-20 15:10:00,10.88,10.9,10.88,10.9,159200.0,8.2407,8.2558,8.2407,8.2558,159200.0
2010-09-20 15:15:00,10.9,10.9,10.9,10.9,178000.0,8.2558,8.2558,8.2558,8.2558,178000.0
2010-09-20 15:20:00,10.9,10.92,10.9,10.92,92800.0,8.2558,8.271,8.2558,8.271,92800.0
2010-09-20 15:25:00,10.92,10.92,10.9,10.91,302400.0,8.271,8.271,8.2558,8.2634,302400.0
2010-09-20 15:30:00,10.9,10.91,10.9,10.91,134400.0,8.2558,8.2634,8.2558,8.2634,134400.0
2010-09-20 15:35:00,10.91,10.92,10.91,10.92,210400.0,8.2634,8.271,8.2634,8.271,210400.0
2010-09-20 15:40:00,10.92,10.93,10.92,10.92,158000.0,8.271,8.2785,8.271,8.271,158000.0
2010-09-20 15:45:00,10.93,10.94,10.93,10.94,392200.0,8.2785,8.2861,8.2785,8.2861,392200.0
2010-09-20 15:50:00,10.94,10.95,10.94,10.95,400600.0,8.2861,8.2937,8.2861,8.2937,400600.0
2010-09-20 15:55:00,10.95,10.95,10.94,10.94,745800.0,8.2937,8.2937,8.2861,8.2861,745800.0
2010-09-21 09:30:00,10.94,10.94,10.77,10.78,243400.0,8.2861,8.2861,8.1573,8.1649,243400.0
2010-09-21 09:35:00,10.78,10.81,10.78,10.81,107400.0,8.1649,8.1876,8.1649,8.1876,107400.0
2010-09-21 09:40:00,10.81,10.83,10.81,10.83,138600.0,8.1876,8.2028,8.1876,8.2028,138600.0
2010-09-21 09:45:00,10.83,10.85,10.8,10.8,119800.0,8.2028,8.2179,8.1801,8.1801,119800.0
2010-09-21 09:50:00,10.81,10.84,10.8,10.83,99800.0,8.1876,8.2104,8.1801,8.2028,99800.0
2010-09-21 09:55:00,10.84,10.84,10.83,10.83,45000.0,8.2104,8.2104,8.2028,8.2028,45000.0
2010-09-21 10:00:00,10.83,10.84,10.83,10.83,22200.0,8.2028,8.2104,8.2028,8.2028,22200.0
2010-09-21 10:05:00,10.83,10.84,10.81,10.82,69200.0,8.2028,8.2104,8.1876,8.1952,69200.0
2010-09-21 10:10:00,10.81,10.83,10.81,10.83,41400.0,8.1876,8.2028,8.1876,8.2028,41400.0
2010-09-21 10:15:00,10.82,10.84,10.82,10.83,105800.0,8.1952,8.2104,8.1952,8.2028,105800.0
2010-09-21 10:20:00,10.83,10.84,10.81,10.82,105400.0,8.2028,8.2104,8.1876,8.1952,105400.0
2010-09-21 10:25:00,10.81,10.82,10.8,10.81,60200.0,8.1876,8.1952,8.1801,8.1876,60200.0
2010-09-21 10:30:00,10.81,10.82,10.81,10.81,29600.0,8.1876,8.1952,8.1876,8.1876,29600.0
2010-09-21 10:35:00,10.81,10.81,10.8,10.8,31200.0,8.1876,8.1876,8.1801,8.1801,31200.0
2010-09-21 10:40:00,10.81,10.81,10.8,10.8,43400.0,8.1876,8.1876,8.1801,8.1801,43400.0
2010-09-21 10:45:00,10.8,10.83,10.8,10.81,60400.0,8.1801,8.2028,8.1801,8.1876,60400.0
2010-09-21 10:50:00,10.82,10.83,10.81,10.82,34800.0,8.1952,8.2028,8.1876,8.1952,34800.0
2010-09-21 10:55:00,10.82,10.84,10.81,10.84,90000.0,8.1952,8.2104,8.1876,8.2104,90000.0
2010-09-21 11:00:00,10.84,10.85,10.84,10.84,38400.0,8.2104,8.2179,8.2104,8.2104,38400.0
2010-09-21 11:05:00,10.84,10.86,10.84,10.85,143200.0,8.2104,8.2255,8.2104,8.2179,143200.0
2010-09-21 11:10:00,10.85,10.86,10.82,10.83,107400.0,8.2179,8.2255,8.1952,8.2028,107400.0
2010-09-21 11:15:00,10.83,10.84,10.81,10.82,66800.0,8.2028,8.2104,8.1876,8.1952,66800.0
2010-09-21 11:20:00,10.81,10.85,10.81,10.84,83000.0,8.1876,8.2179,8.1876,8.2104,83000.0
2010-09-21 11:25:00,10.84,10.85,10.84,10.84,63000.0,8.2104,8.2179,8.2104,8.2104,63000.0
2010-09-21 11:30:00,10.84,10.84,10.83,10.83,47800.0,8.2104,8.2104,8.2028,8.2028,47800.0
2010-09-21 11:35:00,10.84,10.84,10.82,10.82,59200.0,8.2104,8.2104,8.1952,8.1952,59200.0
2010-09-21 11:40:00,10.83,10.83,10.8,10.81,219400.0,8.2028,8.2028,8.1801,8.1876,219400.0
2010-09-21 11:45:00,10.81,10.81,10.79,10.79,125400.0,8.1876,8.1876,8.1725,8.1725,125400.0
2010-09-21 11:50:00,10.79,10.81,10.79,10.81,30800.0,8.1725,8.1876,8.1725,8.1876,30800.0
2010-09-21 11:55:00,10.81,10.81,10.81,10.81,40000.0,8.1876,8.1876,8.1876,8.1876,40000.0
2010-09-21 12:00:00,10.81,10.81,10.8,10.81,53200.0,8.1876,8.1876,8.1801,8.1876,53200.0
2010-09-21 12:05:00,10.81,10.81,10.79,10.79,44600.0,8.1876,8.1876,8.1725,8.1725,44600.0
2010-09-21 12:10:00,10.79,10.8,10.79,10.8,88800.0,8.1725,8.1801,8.1725,8.1801,88800.0
2010-09-21 12:15:00,10.8,10.81,10.79,10.8,131400.0,8.1801,8.1876,8.1725,8.1801,131400.0
2010-09-21 12:20:00,10.8,10.81,10.8,10.8,21800.0,8.1801,8.1876,8.1801,8.1801,21800.0
2010-09-21 12:25:00,10.8,10.8,10.79,10.79,25200.0,8.1801,8.1801,8.1725,8.1725,25200.0
2010-09-21 12:30:00,10.79,10.81,10.79,10.8,59800.0,8.1725,8.1876,8.1725,8.1801,59800.0
2010-09-21 12:35:00,10.8,10.81,10.8,10.8,69400.0,8.1801,8.1876,8.1801,8.1801,69400.0
2010-09-21 12:40:00,10.81,10.81,10.8,10.8,81400.0,8.1876,8.1876,8.1801,8.1801,81400.0
2010-09-21 12:45:00,10.8,10.81,10.8,10.8,53600.0,8.1801,8.1876,8.1801,8.1801,53600.0
2010-09-21 12:50:00,10.8,10.81,10.8,10.8,65400.0,8.1801,8.1876,8.1801,8.1801,65400.0
2010-09-21 12:55:00,10.8,10.81,10.8,10.8,38400.0,8.1801,8.1876,8.1801,8.1801,38400.0
2010-09-21 13:00:00,10.8,10.81,10.8,10.8,25200.0,8.1801,8.1876,8.1801,8.1801,25200.0
2010-09-21 13:05:00,10.8,10.81,10.79,10.79,91200.0,8.1801,8.1876,8.1725,8.1725,91200.0
2010-09-21 13:10:00,10.79,10.8,10.79,10.8,49600.0,8.1725,8.1801,8.1725,8.1801,49600.0
2010-09-21 13:15:00,10.8,10.81,10.8,10.8,78600.0,8.1801,8.1876,8.1801,8.1801,78600.0
2010-09-21 13:20:00,10.8,10.8,10.8,10.8,8800.0,8.1801,8.1801,8.1801,8.1801,8800.0
2010-09-21 13:25:00,10.8,10.8,10.8,10.8,14800.0,8.1801,8.1801,8.1801,8.1801,14800.0
2010-09-21 13:30:00,10.8,10.8,10.8,10.8,18400.0,8.1801,8.1801,8.1801,8.1801,18400.0
2010-09-21 13:35:00,10.8,10.8,10.79,10.79,27400.0,8.1801,8.1801,8.1725,8.1725,27400.0
2010-09-21 13:40:00,10.79,10.8,10.79,10.79,32200.0,8.1725,8.1801,8.1725,8.1725,32200.0
2010-09-21 13:45:00,10.79,10.8,10.79,10.8,46800.0,8.1725,8.1801,8.1725,8.1801,46800.0
2010-09-21 13:50:00,10.8,10.8,10.79,10.8,28800.0,8.1801,8.1801,8.1725,8.1801,28800.0
2010-09-21 13:55:00,10.8,10.8,10.8,10.8,9200.0,8.1801,8.1801,8.1801,8.1801,9200.0
2010-09-21 14:00:00,10.8,10.81,10.8,10.8,100400.0,8.1801,8.1876,8.1801,8.1801,100400.0
2010-09-21 14:05:00,10.8,10.81,10.8,10.8,150800.0,8.1801,8.1876,8.1801,8.1801,150800.0
2010-09-21 14:10:00,10.8,10.84,10.79,10.81,132800.0,8.1801,8.2104,8.1725,8.1876,132800.0
2010-09-21 14:15:00,10.81,10.85,10.79,10.84,250200.0,8.1876,8.2179,8.1725,8.2104,250200.0
2010-09-21 14:20:00,10.83,10.85,10.82,10.85,115800.0,8.2028,8.2179,8.1952,8.2179,115800.0
2010-09-21 14:25:00,10.85,10.85,10.83,10.85,77000.0,8.2179,8.2179,8.2028,8.2179,77000.0
2010-09-21 14:30:00,10.85,10.88,10.84,10.88,113600.0,8.2179,8.2407,8.2104,8.2407,113600.0
2010-09-21 14:35:00,10.88,10.9,10.87,10.9,140600.0,8.2407,8.2558,8.2331,8.2558,140600.0
2010-09-21 14:40:00,10.9,10.9,10.87,10.87,135000.0,8.2558,8.2558,8.2331,8.2331,135000.0
2010-09-21 14:45:00,10.87,10.88,10.86,10.87,78200.0,8.2331,8.2407,8.2255,8.2331,78200.0
2010-09-21 14:50:00,10.88,10.88,10.84,10.84,402600.0,8.2407,8.2407,8.2104,8.2104,402600.0
2010-09-21 14:55:00,10.84,10.84,10.81,10.83,431400.0,8.2104,8.2104,8.1876,8.2028,431400.0
2010-09-21 15:00:00,10.83,10.84,10.8,10.81,287200.0,8.2028,8.2104,8.1801,8.1876,287200.0
2010-09-21 15:05:00,10.82,10.84,10.81,10.83,133200.0,8.1952,8.2104,8.1876,8.2028,133200.0
2010-09-21 15:10:00,10.83,10.83,10.81,10.82,72000.0,8.2028,8.2028,8.1876,8.1952,72000.0
2010-09-21 15:15:00,10.82,10.85,10.82,10.85,76200.0,8.1952,8.2179,8.1952,8.2179,76200.0
2010-09-21 15:20:00,10.85,10.85,10.83,10.83,141600.0,8.2179,8.2179,8.2028,8.2028,141600.0
2010-09-21 15:25:00,10.83,10.84,10.82,10.83,165000.0,8.2028,8.2104,8.1952,8.2028,165000.0
2010-09-21 15:30:00,10.84,10.84,10.81,10.83,208800.0,8.2104,8.2104,8.1876,8.2028,208800.0
2010-09-21 15:35:00,10.83,10.83,10.79,10.81,280600.0,8.2028,8.2028,8.1725,8.1876,280600.0
2010-09-21 15:40:00,10.81,10.81,10.8,10.81,132400.0,8.1876,8.1876,8.1801,8.1876,132400.0
2010-09-21 15:45:00,10.81,10.82,10.81,10.81,234600.0,8.1876,8.1952,8.1876,8.1876,234600.0
2010-09-21 15:50:00,10.81,10.81,10.8,10.81,415600.0,8.1876,8.1876,8.1801,8.1876,415600.0
2010-09-21 15:55:00,10.81,10.81,10.8,10.8,693600.0,8.1876,8.1876,8.1801,8.1801,693600.0
2010-09-22 09:30:00,10.81,10.84,10.79,10.84,366800.0,8.1876,8.2104,8.1725,8.2104,366800.0
2010-09-22 09:35:00,10.84,10.87,10.84,10.87,154600.0,8.2104,8.2331,8.2104,8.2331,154600.0
2010-09-22 09:40:00,10.87,10.88,10.85,10.86,263400.0,8.2331,8.2407,8.2179,8.2255,263400.0
2010-09-22 09:45:00,10.85,10.87,10.84,10.85,84200.0,8.2179,8.2331,8.2104,8.2179,84200.0
2010-09-22 09:50:00,10.85,10.86,10.84,10.85,135800.0,8.2179,8.2255,8.2104,8.2179,135800.0
2010-09-22 09:55:00,10.85,10.86,10.85,10.85,85200.0,8.2179,8.2255,8.2179,8.2179,85200.0
2010-09-22 10:00:00,10.85,10.85,10.81,10.81,95600.0,8.2179,8.2179,8.1876,8.1876,95600.0
2010-09-22 10:05:00,10.81,10.82,10.8,10.8,81000.0,8.1876,8.1952,8.1801,8.1801,81000.0
2010-09-22 10:10:00,10.81,10.81,10.8,10.81,230000.0,8.1876,8.1876,8.1801,8.1876,230000.0
2010-09-22 10:15:00,10.81,10.84,10.81,10.83,151400.0,8.1876,8.2104,8.1876,8.2028,151400.0
2010-09-22 10:20:00,10.83,10.84,10.83,10.84,46400.0,8.2028,8.2104,8.2028,8.2104,46400.0
2010-09-22 10:25:00,10.83,10.84,10.83,10.84,50800.0,8.2028,8.2104,8.2028,8.2104,50800.0
2010-09-22 10:30:00,10.84,10.85,10.83,10.84,92600.0,8.2104,8.2179,8.2028,8.2104,92600.0
2010-09-22 10:35:00,10.84,10.85,10.81,10.83,73400.0,8.2104,8.2179,8.1876,8.2028,73400.0
2010-09-22 10:40:00,10.83,10.83,10.82,10.83,111400.0,8.2028,8.2028,8.1952,8.2028,111400.0
2010-09-22 10:45:00,10.83,10.83,10.81,10.82,53000.0,8.2028,8.2028,8.1876,8.1952,53000.0
2010-09-22 10:50:00,10.81,10.82,10.8,10.8,56000.0,8.1876,8.1952,8.1801,8.1801,56000.0
2010-09-22 10:55:00,10.8,10.81,10.8,10.8,48000.0,8.1801,8.1876,8.1801,8.1801,48000.0
2010-09-22 11:00:00,10.8,10.81,10.8,10.81,201800.0,8.1801,8.1876,8.1801,8.1876,201800.0
2010-09-22 11:05:00,10.81,10.81,10.8,10.81,167200.0,8.1876,8.1876,8.1801,8.1876,167200.0
2010-09-22 11:10:00,10.81,10.81,10.8,10.81,155000.0,8.1876,8.1876,8.1801,8.1876,155000.0
2010-09-22 11:15:00,10.81,10.82,10.81,10.81,17000.0,8.1876,8.1952,8.1876,8.1876,17000.0
2010-09-22 11:20:00,10.82,10.83,10.81,10.81,67800.0,8.1952,8.2028,8.1876,8.1876,67800.0
2010-09-22 11:25:00,10.81,10.83,10.8,10.83,55400.0,8.1876,8.2028,8.1801,8.2028,55400.0
2010-09-22 11:30:00,10.83,10.83,10.81,10.81,46200.0,8.2028,8.2028,8.1876,8.1876,46200.0
2010-09-22 11:35:00,10.81,10.83,10.8,10.83,210600.0,8.1876,8.2028,8.1801,8.2028,210600.0
2010-09-22 11:40:00,10.83,10.83,10.8,10.81,45600.0,8.2028,8.2028,8.1801,8.1876,45600.0
2010-09-22 11:45:00,10.81,10.81,10.8,10.81,20600.0,8.1876,8.1876,8.1801,8.1876,20600.0
2010-09-22 11:50:00,10.81,10.81,10.8,10.81,36200.0,8.1876,8.1876,8.1801,8.1876,36200.0
2010-09-22 11:55:00,10.81,10.81,10.81,10.81,19800.0,8.1876,8.1876,8.1876,8.1876,19800.0
2010-09-22 12:00:00,10.81,10.81,10.8,10.8,23400.0,8.1876,8.1876,8.1801,8.1801,23400.0
2010-09-22 12:05:00,10.8,10.81,10.8,10.8,22600.0,8.1801,8.1876,8.1801,8.1801,22600.0
2010-09-22 12:10:00,10.8,10.81,10.8,10.81,33000.0,8.1801,8.1876,8.1801,8.1876,33000.0
2010-09-22 12:15:00,10.81,10.81,10.8,10.8,28800.0,8.1876,8.1876,8.1801,8.1801,28800.0
2010-09-22 12:20:00,10.8,10.8,10.79,10.79,52400.0,8.1801,8.1801,8.1725,8.1725,52400.0
2010-09-22 12:25:00,10.79,10.8,10.79,10.79,38200.0,8.1725,8.1801,8.1725,8.1725,38200.0
2010-09-22 12:30:00,10.79,10.79,10.78,10.79,28800.0,8.1725,8.1725,8.1649,8.1725,28800.0
2010-09-22 12:35:00,10.79,10.79,10.77,10.78,48400.0,8.1725,8.1725,8.1573,8.1649,48400.0
2010-09-22 12:40:00,10.78,10.8,10.78,10.79,49200.0,8.1649,8.1801,8.1649,8.1725,49200.0
2010-09-22 12:45:00,10.79,10.79,10.78,10.79,24200.0,8.1725,8.1725,8.1649,8.1725,24200.0
2010-09-22 12:50:00,10.78,10.78,10.76,10.77,83800.0,8.1649,8.1649,8.1498,8.1573,83800.0
2010-09-22 12:55:00,10.77,10.78,10.75,10.78,102400.0,8.1573,8.1649,8.1422,8.1649,102400.0
2010-09-22 13:00:00,10.78,10.78,10.77,10.78,40600.0,8.1649,8.1649,8.1573,8.1649,40600.0
2010-09-22 13:05:00,10.78,10.78,10.77,10.78,80800.0,8.1649,8.1649,8.1573,8.1649,80800.0
2010-09-22 13:10:00,10.78,10.78,10.74,10.74,359400.0,8.1649,8.1649,8.1346,8.1346,359400.0
2010-09-22 13:15:00,10.74,10.74,10.74,10.74,114000.0,8.1346,8.1346,8.1346,8.1346,114000.0
2010-09-22 13:20:00,10.74,10.75,10.74,10.74,73400.0,8.1346,8.1422,8.1346,8.1346,73400.0
2010-09-22 13:25:00,10.74,10.76,10.74,10.76,66600.0,8.1346,8.1498,8.1346,8.1498,66600.0
2010-09-22 13:30:00,10.76,10.76,10.74,10.76,70400.0,8.1498,8.1498,8.1346,8.1498,70400.0
2010-09-22 13:35:00,10.76,10.76,10.75,10.76,40800.0,8.1498,8.1498,8.1422,8.1498,40800.0
2010-09-22 13:40:00,10.76,10.76,10.75,10.75,135800.0,8.1498,8.1498,8.1422,8.1422,135800.0
2010-09-22 13:45:00,10.75,10.76,10.75,10.76,31600.0,8.1422,8.1498,8.1422,8.1498,31600.0
2010-09-22 13:50:00,10.76,10.76,10.75,10.75,57400.0,8.1498,8.1498,8.1422,8.1422,57400.0
2010-09-22 13:55:00,10.76,10.76,10.75,10.75,27800.0,8.1498,8.1498,8.1422,8.1422,27800.0
2010-09-22 14:00:00,10.75,10.76,10.74,10.74,68000.0,8.1422,8.1498,8.1346,8.1346,68000.0
2010-09-22 14:05:00,10.74,10.74,10.74,10.74,49000.0,8.1346,8.1346,8.1346,8.1346,49000.0
2010-09-22 14:10:00,10.74,10.74,10.72,10.74,101400.0,8.1346,8.1346,8.1195,8.1346,101400.0
2010-09-22 14:15:00,10.74,10.74,10.72,10.73,73000.0,8.1346,8.1346,8.1195,8.1271,73000.0
2010-09-22 14:20:00,10.72,10.74,10.72,10.73,126400.0,8.1195,8.1346,8.1195,8.1271,126400.0
2010-09-22 14:25:00,10.73,10.74,10.73,10.74,121000.0,8.1271,8.1346,8.1271,8.1346,121000.0
2010-09-22 14:30:00,10.74,10.74,10.74,10.74,60000.0,8.1346,8.1346,8.1346,8.1346,60000.0
2010-09-22 14:35:00,10.74,10.78,10.74,10.77,492800.0,8.1346,8.1649,8.1346,8.1573,492800.0
2010-09-22 14:40:00,10.78,10.79,10.77,10.78,62600.0,8.1649,8.1725,8.1573,8.1649,62600.0
2010-09-22 14:45:00,10.79,10.79,10.78,10.78,46400.0,8.1725,8.1725,8.1649,8.1649,46400.0
2010-09-22 14:50:00,10.78,10.79,10.78,10.78,77000.0,8.1649,8.1725,8.1649,8.1649,77000.0
2010-09-22 14:55:00,10.78,10.8,10.78,10.8,140000.0,8.1649,8.1801,8.1649,8.1801,140000.0
2010-09-22 15:00:00,10.8,10.8,10.8,10.8,80000.0,8.1801,8.1801,8.1801,8.1801,80000.0
2010-09-22 15:05:00,10.8,10.8,10.79,10.8,260400.0,8.1801,8.1801,8.1725,8.1801,260400.0
2010-09-22 15:10:00,10.8,10.81,10.79,10.81,126600.0,8.1801,8.1876,8.1725,8.1876,126600.0
2010-09-22 15:15:00,10.81,10.81,10.81,10.81,147400.0,8.1876,8.1876,8.1876,8.1876,147400.0
2010-09-22 15:20:00,10.81,10.82,10.8,10.81,354600.0,8.1876,8.1952,8.1801,8.1876,354600.0
2010-09-22 15:25:00,10.81,10.81,10.8,10.8,146800.0,8.1876,8.1876,8.1801,8.1801,146800.0
2010-09-22 15:30:00,10.8,10.8,10.79,10.79,199800.0,8.1801,8.1801,8.1725,8.1725,199800.0
2010-09-22 15:35:00,10.8,10.8,10.79,10.8,150000.0,8.1801,8.1801,8.1725,8.1801,150000.0
2010-09-22 15:40:00,10.79,10.8,10.78,10.8,555200.0,8.1725,8.1801,8.1649,8.1801,555200.0
2010-09-22 15:45:00,10.8,10.8,10.79,10.8,359800.0,8.1801,8.1801,8.1725,8.1801,359800.0
2010-09-22 15:50:00,10.8,10.8,10.79,10.8,198600.0,8.1801,8.1801,8.1725,8.1801,198600.0
2010-09-22 15:55:00,10.8,10.81,10.8,10.8,870000.0,8.1801,8.1876,8.1801,8.1801,870000.0
2010-09-23 09:30:00,10.72,10.74,10.71,10.74,173000.0,8.1195,8.1346,8.1119,8.1346,173000.0
2010-09-23 09:35:00,10.73,10.81,10.72,10.81,261800.0,8.1271,8.1876,8.1195,8.1876,261800.0
2010-09-23 09:40:00,10.81,10.85,10.81,10.84,217400.0,8.1876,8.2179,8.1876,8.2104,217400.0
2010-09-23 09:45:00,10.84,10.85,10.83,10.85,487400.0,8.2104,8.2179,8.2028,8.2179,487400.0
2010-09-23 09:50:00,10.85,10.85,10.81,10.83,211000.0,8.2179,8.2179,8.1876,8.2028,211000.0
2010-09-23 09:55:00,10.83,10.84,10.82,10.83,115200.0,8.2028,8.2104,8.1952,8.2028,115200.0
2010-09-23 10:00:00,10.83,10.85,10.82,10.83,100800.0,8.2028,8.2179,8.1952,8.2028,100800.0
2010-09-23 10:05:00,10.83,10.84,10.83,10.83,110800.0,8.2028,8.2104,8.2028,8.2028,110800.0
2010-09-23 10:10:00,10.83,10.85,10.83,10.84,66400.0,8.2028,8.2179,8.2028,8.2104,66400.0
2010-09-23 10:15:00,10.84,10.84,10.82,10.83,92600.0,8.2104,8.2104,8.1952,8.2028,92600.0
2010-09-23 10:20:00,10.83,10.84,10.83,10.84,31600.0,8.2028,8.2104,8.2028,8.2104,31600.0
2010-09-23 10:25:00,10.84,10.85,10.84,10.85,104600.0,8.2104,8.2179,8.2104,8.2179,104600.0
2010-09-23 10:30:00,10.85,10.87,10.85,10.87,274600.0,8.2179,8.2331,8.2179,8.2331,274600.0
2010-09-23 10:35:00,10.88,10.89,10.86,10.87,139400.0,8.2407,8.2482,8.2255,8.2331,139400.0
2010-09-23 10:40:00,10.87,10.88,10.86,10.88,36000.0,8.2331,8.2407,8.2255,8.2407,36000.0
2010-09-23 10:45:00,10.88,10.88,10.86,10.86,28400.0,8.2407,8.2407,8.2255,8.2255,28400.0
2010-09-23 10:50:00,10.86,10.88,10.85,10.88,124600.0,8.2255,8.2407,8.2179,8.2407,124600.0
2010-09-23 10:55:00,10.87,10.87,10.86,10.87,48200.0,8.2331,8.2331,8.2255,8.2331,48200.0
2010-09-23 11:00:00,10.87,10.88,10.86,10.88,75000.0,8.2331,8.2407,8.2255,8.2407,75000.0
2010-09-23 11:05:00,10.88,10.89,10.88,10.88,35800.0,8.2407,8.2482,8.2407,8.2407,35800.0
2010-09-23 11:10:00,10.88,10.89,10.88,10.89,76800.0,8.2407,8.2482,8.2407,8.2482,76800.0
2010-09-23 11:15:00,10.89,10.89,10.88,10.88,85200.0,8.2482,8.2482,8.2407,8.2407,85200.0
2010-09-23 11:20:00,10.89,10.9,10.88,10.89,119400.0,8.2482,8.2558,8.2407,8.2482,119400.0
2010-09-23 11:25:00,10.89,10.9,10.89,10.9,83400.0,8.2482,8.2558,8.2482,8.2558,83400.0
2010-09-23 11:30:00,10.9,10.92,10.9,10.9,68200.0,8.2558,8.271,8.2558,8.2558,68200.0
2010-09-23 11:35:00,10.91,10.92,10.9,10.91,113400.0,8.2634,8.271,8.2558,8.2634,113400.0
2010-09-23 11:40:00,10.92,10.92,10.9,10.92,42400.0,8.271,8.271,8.2558,8.271,42400.0
2010-09-23 11:45:00,10.91,10.92,10.91,10.92,28800.0,8.2634,8.271,8.2634,8.271,28800.0
2010-09-23 11:50:00,10.92,10.92,10.91,10.92,83000.0,8.271,8.271,8.2634,8.271,83000.0
2010-09-23 11:55:00,10.92,10.92,10.91,10.92,45400.0,8.271,8.271,8.2634,8.271,45400.0
2010-09-23 12:00:00,10.92,10.92,10.92,10.92,36000.0,8.271,8.271,8.271,8.271,36000.0
2010-09-23 12:05:00,10.92,10.92,10.9,10.9,29400.0,8.271,8.271,8.2558,8.2558,29400.0
2010-09-23 12:10:00,10.91,10.92,10.9,10.9,49000.0,8.2634,8.271,8.2558,8.2558,49000.0
2010-09-23 12:15:00,10.9,10.9,10.89,10.9,48600.0,8.2558,8.2558,8.2482,8.2558,48600.0
2010-09-23 12:20:00,10.9,10.92,10.88,10.91,95800.0,8.2558,8.271,8.2407,8.2634,95800.0
2010-09-23 12:25:00,10.92,10.92,10.9,10.92,83600.0,8.271,8.271,8.2558,8.271,83600.0
2010-09-23 12:30:00,10.92,10.93,10.92,10.92,69400.0,8.271,8.2785,8.271,8.271,69400.0
2010-09-23 12:35:00,10.92,10.94,10.92,10.93,167600.0,8.271,8.2861,8.271,8.2785,167600.0
2010-09-23 12:40:00,10.93,10.93,10.93,10.93,14600.0,8.2785,8.2785,8.2785,8.2785,14600.0
2010-09-23 12:45:00,10.93,10.94,10.93,10.94,55200.0,8.2785,8.2861,8.2785,8.2861,55200.0
2010-09-23 12:50:00,10.94,10.95,10.94,10.95,89800.0,8.2861,8.2937,8.2861,8.2937,89800.0
2010-09-23 12:55:00,10.95,10.96,10.95,10.95,132200.0,8.2937,8.3013,8.2937,8.2937,132200.0
2010-09-23 13:00:00,10.95,10.96,10.95,10.95,35400.0,8.2937,8.3013,8.2937,8.2937,35400.0
2010-09-23 13:05:00,10.96,10.96,10.95,10.95,116600.0,8.3013,8.3013,8.2937,8.2937,116600.0
2010-09-23 13:10:00,10.95,10.95,10.94,10.94,51400.0,8.2937,8.2937,8.2861,8.2861,51400.0
2010-09-23 13:15:00,10.94,10.95,10.93,10.95,93600.0,8.2861,8.2937,8.2785,8.2937,93600.0
2010-09-23 13:20:00,10.95,10.96,10.94,10.95,128000.0,8.2937,8.3013,8.2861,8.2937,128000.0
2010-09-23 13:25:00,10.95,10.97,10.95,10.97,242400.0,8.2937,8.3088,8.2937,8.3088,242400.0
2010-09-23 13:30:00,10.96,10.97,10.96,10.97,135200.0,8.3013,8.3088,8.3013,8.3088,135200.0
2010-09-23 13:35:00,10.97,10.99,10.97,10.98,143800.0,8.3088,8.324,8.3088,8.3164,143800.0
2010-09-23 13:40:00,10.98,10.99,10.97,10.99,243000.0,8.3164,8.324,8.3088,8.324,243000.0
2010-09-23 13:45:00,10.99,10.99,10.97,10.97,54600.0,8.324,8.324,8.3088,8.3088,54600.0
2010-09-23 13:50:00,10.97,10.99,10.97,10.99,68000.0,8.3088,8.324,8.3088,8.324,68000.0
2010-09-23 13:55:00,10.99,10.99,10.98,10.99,34800.0,8.324,8.324,8.3164,8.324,34800.0
2010-09-23 14:00:00,10.98,10.99,10.98,10.99,60400.0,8.3164,8.324,8.3164,8.324,60400.0
2010-09-23 14:05:00,10.99,10.99,10.98,10.99,80000.0,8.324,8.324,8.3164,8.324,80000.0
2010-09-23 14:10:00,10.99,10.99,10.99,10.99,49800.0,8.324,8.324,8.324,8.324,49800.0
2010-09-23 14:15:00,10.99,11.0,10.99,10.99,241400.0,8.324,8.3316,8.324,8.324,241400.0
2010-09-23 14:20:00,10.99,10.99,10.97,10.98,115200.0,8.324,8.324,8.3088,8.3164,115200.0
2010-09-23 14:25:00,10.97,10.98,10.96,10.96,85400.0,8.3088,8.3164,8.3013,8.3013,85400.0
2010-09-23 14:30:00,10.96,10.97,10.95,10.96,153600.0,8.3013,8.3088,8.2937,8.3013,153600.0
2010-09-23 14:35:00,10.96,10.97,10.96,10.97,292400.0,8.3013,8.3088,8.3013,8.3088,292400.0
2010-09-23 14:40:00,10.97,10.97,10.92,10.93,222000.0,8.3088,8.3088,8.271,8.2785,222000.0
2010-09-23 14:45:00,10.93,10.93,10.91,10.92,64600.0,8.2785,8.2785,8.2634,8.271,64600.0
2010-09-23 14:50:00,10.92,10.94,10.92,10.94,214800.0,8.271,8.2861,8.271,8.2861,214800.0
2010-09-23 14:55:00,10.93,10.94,10.92,10.93,166800.0,8.2785,8.2861,8.271,8.2785,166800.0
2010-09-23 15:00:00,10.92,10.94,10.92,10.93,86600.0,8.271,8.2861,8.271,8.2785,86600.0
2010-09-23 15:05:00,10.93,10.93,10.9,10.91,192400.0,8.2785,8.2785,8.2558,8.2634,192400.0
2010-09-23 15:10:00,10.91,10.92,10.9,10.92,222600.0,8.2634,8.271,8.2558,8.271,222600.0
2010-09-23 15:15:00,10.91,10.93,10.9,10.93,182400.0,8.2634,8.2785,8.2558,8.2785,182400.0
2010-09-23 15:20:00,10.93,10.96,10.93,10.96,282800.0,8.2785,8.3013,8.2785,8.3013,282800.0
2010-09-23 15:25:00,10.96,10.96,10.94,10.94,260800.0,8.3013,8.3013,8.2861,8.2861,260800.0
2010-09-23 15:30:00,10.94,10.94,10.93,10.94,503600.0,8.2861,8.2861,8.2785,8.2861,503600.0
2010-09-23 15:35:00,10.94,10.95,10.93,10.95,613000.0,8.2861,8.2937,8.2785,8.2937,613000.0
2010-09-23 15:40:00,10.95,10.95,10.93,10.93,505200.0,8.2937,8.2937,8.2785,8.2785,505200.0
2010-09-23 15:45:00,10.94,10.95,10.92,10.93,427600.0,8.2861,8.2937,8.271,8.2785,427600.0
2010-09-23 15:50:00,10.92,10.93,10.92,10.93,307400.0,8.271,8.2785,8.271,8.2785,307400.0
2010-09-23 15:55:00,10.93,10.93,10.93,10.93,381400.0,8.2785,8.2785,8.2785,8.2785,381400.0
2010-09-24 09:30:00,11.01,11.05,10.97,11.01,361800.0,8.3391,8.3694,8.3088,8.3391,361800.0
2010-09-24 09:35:00,11.01,11.03,11.01,11.02,84200.0,8.3391,8.3543,8.3391,8.3467,84200.0
2010-09-24 09:40:00,11.02,11.04,11.01,11.03,113400.0,8.3467,8.3618,8.3391,8.3543,113400.0
2010-09-24 09:45:00,11.03,11.04,11.03,11.03,79400.0,8.3543,8.3618,8.3543,8.3543,79400.0
2010-09-24 09:50:00,11.03,11.04,11.03,11.04,82800.0,8.3543,8.3618,8.3543,8.3618,82800.0
2010-09-24 09:55:00,11.04,11.05,11.04,11.05,118800.0,8.3618,8.3694,8.3618,8.3694,118800.0
2010-09-24 10:00:00,11.05,11.06,11.04,11.06,200200.0,8.3694,8.377,8.3618,8.377,200200.0
2010-09-24 10:05:00,11.06,11.08,11.06,11.08,65200.0,8.377,8.3921,8.377,8.3921,65200.0
2010-09-24 10:10:00,11.08,11.08,11.06,11.08,84400.0,8.3921,8.3921,8.377,8.3921,84400.0
2010-09-24 10:15:00,11.08,11.08,11.06,11.07,84800.0,8.3921,8.3921,8.377,8.3846,84800.0
2010-09-24 10:20:00,11.07,11.1,11.07,11.09,191600.0,8.3846,8.4073,8.3846,8.3997,191600.0
2010-09-24 10:25:00,11.1,11.13,11.09,11.13,262400.0,8.4073,8.43,8.3997,8.43,262400.0
2010-09-24 10:30:00,11.13,11.13,11.12,11.13,106400.0,8.43,8.43,8.4224,8.43,106400.0
2010-09-24 10:35:00,11.12,11.14,11.12,11.13,226200.0,8.4224,8.4376,8.4224,8.43,226200.0
2010-09-24 10:40:00,11.13,11.15,11.13,11.14,142400.0,8.43,8.4452,8.43,8.4376,142400.0
2010-09-24 10:45:00,11.14,11.14,11.12,11.13,322800.0,8.4376,8.4376,8.4224,8.43,322800.0
2010-09-24 10:50:00,11.13,11.13,11.12,11.12,82200.0,8.43,8.43,8.4224,8.4224,82200.0
2010-09-24 10:55:00,11.12,11.12,11.09,11.1,69400.0,8.4224,8.4224,8.3997,8.4073,69400.0
2010-09-24 11:00:00,11.1,11.12,11.1,11.12,52800.0,8.4073,8.4224,8.4073,8.4224,52800.0
2010-09-24 11:05:00,11.12,11.13,11.12,11.13,98000.0,8.4224,8.43,8.4224,8.43,98000.0
2010-09-24 11:10:00,11.13,11.13,11.11,11.12,86200.0,8.43,8.43,8.4149,8.4224,86200.0
2010-09-24 11:15:00,11.12,11.12,11.11,11.12,39600.0,8.4224,8.4224,8.4149,8.4224,39600.0
2010-09-24 11:20:00,11.12,11.13,11.11,11.12,44000.0,8.4224,8.43,8.4149,8.4224,44000.0
2010-09-24 11:25:00,11.11,11.12,11.11,11.11,44200.0,8.4149,8.4224,8.4149,8.4149,44200.0
2010-09-24 11:30:00,11.11,11.11,11.1,11.11,40400.0,8.4149,8.4149,8.4073,8.4149,40400.0
2010-09-24 11:35:00,11.11,11.11,11.11,11.11,12600.0,8.4149,8.4149,8.4149,8.4149,12600.0
2010-09-24 11:40:00,11.11,11.11,11.1,11.1,67200.0,8.4149,8.4149,8.4073,8.4073,67200.0
2010-09-24 11:45:00,11.1,11.1,11.1,11.1,21400.0,8.4073,8.4073,8.4073,8.4073,21400.0
2010-09-24 11:50:00,11.1,11.11,11.1,11.1,120600.0,8.4073,8.4149,8.4073,8.4073,120600.0
2010-09-24 11:55:00,11.1,11.1,11.1,11.1,18200.0,8.4073,8.4073,8.4073,8.4073,18200.0
2010-09-24 12:00:00,11.1,11.1,11.09,11.09,62800.0,8.4073,8.4073,8.3997,8.3997,62800.0
2010-09-24 12:05:00,11.09,11.1,11.08,11.08,65000.0,8.3997,8.4073,8.3921,8.3921,65000.0
2010-09-24 12:10:00,11.08,11.08,11.06,11.06,54800.0,8.3921,8.3921,8.377,8.377,54800.0
2010-09-24 12:15:00,11.06,11.06,11.06,11.06,10800.0,8.377,8.377,8.377,8.377,10800.0
2010-09-24 12:20:00,11.06,11.06,11.05,11.05,115000.0,8.377,8.377,8.3694,8.3694,115000.0
2010-09-24 12:25:00,11.05,11.05,11.04,11.05,119800.0,8.3694,8.3694,8.3618,8.3694,119800.0
2010-09-24 12:30:00,11.04,11.06,11.04,11.06,40800.0,8.3618,8.377,8.3618,8.377,40800.0
2010-09-24 12:35:00,11.06,11.06,11.05,11.05,78200.0,8.377,8.377,8.3694,8.3694,78200.0
2010-09-24 12:40:00,11.05,11.06,11.05,11.06,75400.0,8.3694,8.377,8.3694,8.377,75400.0
2010-09-24 12:45:00,11.06,11.08,11.06,11.08,82400.0,8.377,8.3921,8.377,8.3921,82400.0
2010-09-24 12:50:00,11.08,11.08,11.06,11.08,39200.0,8.3921,8.3921,8.377,8.3921,39200.0
2010-09-24 12:55:00,11.08,11.08,11.07,11.08,44200.0,8.3921,8.3921,8.3846,8.3921,44200.0
2010-09-24 13:00:00,11.08,11.08,11.06,11.06,122000.0,8.3921,8.3921,8.377,8.377,122000.0
2010-09-24 13:05:00,11.06,11.07,11.06,11.06,20400.0,8.377,8.3846,8.377,8.377,20400.0
2010-09-24 13:10:00,11.07,11.07,11.06,11.07,41600.0,8.3846,8.3846,8.377,8.3846,41600.0
2010-09-24 13:15:00,11.07,11.08,11.07,11.07,57400.0,8.3846,8.3921,8.3846,8.3846,57400.0
2010-09-24 13:20:00,11.07,11.08,11.07,11.08,27200.0,8.3846,8.3921,8.3846,8.3921,27200.0
2010-09-24 13:25:00,11.07,11.08,11.07,11.07,26600.0,8.3846,8.3921,8.3846,8.3846,26600.0
2010-09-24 13:30:00,11.07,11.08,11.06,11.07,130400.0,8.3846,8.3921,8.377,8.3846,130400.0
2010-09-24 13:35:00,11.08,11.09,11.06,11.06,119200.0,8.3921,8.3997,8.377,8.377,119200.0
2010-09-24 13:40:00,11.07,11.07,11.06,11.06,44000.0,8.3846,8.3846,8.377,8.377,44000.0
2010-09-24 13:45:00,11.06,11.06,11.06,11.06,36600.0,8.377,8.377,8.377,8.377,36600.0
2010-09-24 13:50:00,11.06,11.06,11.06,11.06,40200.0,8.377,8.377,8.377,8.377,40200.0
2010-09-24 13:55:00,11.06,11.06,11.04,11.04,24000.0,8.377,8.377,8.3618,8.3618,24000.0
2010-09-24 14:00:00,11.04,11.05,11.04,11.04,84200.0,8.3618,8.3694,8.3618,8.3618,84200.0
2010-09-24 14:05:00,11.04,11.05,11.04,11.04,20400.0,8.3618,8.3694,8.3618,8.3618,20400.0
2010-09-24 14:10:00,11.04,11.04,11.03,11.03,27000.0,8.3618,8.3618,8.3543,8.3543,27000.0
2010-09-24 14:15:00,11.03,11.04,11.03,11.04,256200.0,8.3543,8.3618,8.3543,8.3618,256200.0
2010-09-24 14:20:00,11.03,11.04,11.01,11.02,149600.0,8.3543,8.3618,8.3391,8.3467,149600.0
2010-09-24 14:25:00,11.02,11.03,11.01,11.03,88200.0,8.3467,8.3543,8.3391,8.3543,88200.0
2010-09-24 14:30:00,11.03,11.04,11.03,11.04,44400.0,8.3543,8.3618,8.3543,8.3618,44400.0
2010-09-24 14:35:00,11.04,11.06,11.04,11.06,65200.0,8.3618,8.377,8.3618,8.377,65200.0
2010-09-24 14:40:00,11.05,11.06,11.04,11.06,64800.0,8.3694,8.377,8.3618,8.377,64800.0
2010-09-24 14:45:00,11.06,11.06,11.06,11.06,21200.0,8.377,8.377,8.377,8.377,21200.0
2010-09-24 14:50:00,11.06,11.06,11.04,11.04,88000.0,8.377,8.377,8.3618,8.3618,88000.0
2010-09-24 14:55:00,11.05,11.05,11.04,11.05,61200.0,8.3694,8.3694,8.3618,8.3694,61200.0
2010-09-24 15:00:00,11.05,11.05,11.05,11.05,39200.0,8.3694,8.3694,8.3694,8.3694,39200.0
2010-09-24 15:05:00,11.05,11.05,11.05,11.05,139800.0,8.3694,8.3694,8.3694,8.3694,139800.0
2010-09-24 15:10:00,11.05,11.06,11.05,11.06,126800.0,8.3694,8.377,8.3694,8.377,126800.0
2010-09-24 15:15:00,11.06,11.06,11.06,11.06,77800.0,8.377,8.377,8.377,8.377,77800.0
2010-09-24 15:20:00,11.06,11.06,11.06,11.06,66800.0,8.377,8.377,8.377,8.377,66800.0
2010-09-24 15:25:00,11.06,11.06,11.04,11.05,162600.0,8.377,8.377,8.3618,8.3694,162600.0
2010-09-24 15:30:00,11.05,11.06,11.05,11.06,110400.0,8.3694,8.377,8.3694,8.377,110400.0
2010-09-24 15:35:00,11.06,11.06,11.06,11.06,105800.0,8.377,8.377,8.377,8.377,105800.0
2010-09-24 15:40:00,11.06,11.06,11.04,11.04,236600.0,8.377,8.377,8.3618,8.3618,236600.0
2010-09-24 15:45:00,11.04,11.05,11.04,11.04,304600.0,8.3618,8.3694,8.3618,8.3618,304600.0
2010-09-24 15:50:00,11.04,11.05,11.04,11.04,402400.0,8.3618,8.3694,8.3618,8.3618,402400.0
2010-09-24 15:55:00,11.04,11.04,11.03,11.04,297600.0,8.3618,8.3618,8.3543,8.3618,297600.0
2010-09-27 09:30:00,11.01,11.04,10.98,11.02,258000.0,8.3391,8.3618,8.3164,8.3467,258000.0
2010-09-27 09:35:00,11.03,11.03,11.0,11.01,77000.0,8.3543,8.3543,8.3316,8.3391,77000.0
2010-09-27 09:40:00,11.01,11.03,11.01,11.01,78000.0,8.3391,8.3543,8.3391,8.3391,78000.0
2010-09-27 09:45:00,11.01,11.01,10.97,10.97,61000.0,8.3391,8.3391,8.3088,8.3088,61000.0
2010-09-27 09:50:00,10.98,10.99,10.97,10.97,90800.0,8.3164,8.324,8.3088,8.3088,90800.0
2010-09-27 09:55:00,10.99,10.99,10.98,10.98,41600.0,8.324,8.324,8.3164,8.3164,41600.0
2010-09-27 10:00:00,10.98,10.99,10.97,10.99,37600.0,8.3164,8.324,8.3088,8.324,37600.0
2010-09-27 10:05:00,10.99,11.0,10.97,11.0,105000.0,8.324,8.3316,8.3088,8.3316,105000.0
2010-09-27 10:10:00,10.99,10.99,10.97,10.97,75200.0,8.324,8.324,8.3088,8.3088,75200.0
2010-09-27 10:15:00,10.97,10.99,10.97,10.97,281200.0,8.3088,8.324,8.3088,8.3088,281200.0
2010-09-27 10:20:00,10.98,11.0,10.97,11.0,68200.0,8.3164,8.3316,8.3088,8.3316,68200.0
2010-09-27 10:25:00,11.0,11.01,10.99,11.0,113600.0,8.3316,8.3391,8.324,8.3316,113600.0
2010-09-27 10:30:00,11.0,11.0,10.99,10.99,112000.0,8.3316,8.3316,8.324,8.324,112000.0
2010-09-27 10:35:00,10.99,10.99,10.97,10.98,116000.0,8.324,8.324,8.3088,8.3164,116000.0
2010-09-27 10:40:00,10.99,11.0,10.98,10.99,187600.0,8.324,8.3316,8.3164,8.324,187600.0
2010-09-27 10:45:00,10.99,10.99,10.97,10.97,272600.0,8.324,8.324,8.3088,8.3088,272600.0
2010-09-27 10:50:00,10.97,10.98,10.97,10.97,22400.0,8.3088,8.3164,8.3088,8.3088,22400.0
2010-09-27 10:55:00,10.97,10.97,10.97,10.97,27200.0,8.3088,8.3088,8.3088,8.3088,27200.0
2010-09-27 11:00:00,10.97,10.97,10.96,10.97,219800.0,8.3088,8.3088,8.3013,8.3088,219800.0
2010-09-27 11:05:00,10.97,10.97,10.95,10.95,167600.0,8.3088,8.3088,8.2937,8.2937,167600.0
2010-09-27 11:10:00,10.95,10.96,10.95,10.95,201400.0,8.2937,8.3013,8.2937,8.2937,201400.0
2010-09-27 11:15:00,10.95,10.96,10.95,10.95,88000.0,8.2937,8.3013,8.2937,8.2937,88000.0
2010-09-27 11:20:00,10.95,10.97,10.95,10.95,120000.0,8.2937,8.3088,8.2937,8.2937,120000.0
2010-09-27 11:25:00,10.96,10.96,10.96,10.96,56000.0,8.3013,8.3013,8.3013,8.3013,56000.0
2010-09-27 11:30:00,10.97,10.97,10.97,10.97,27000.0,8.3088,8.3088,8.3088,8.3088,27000.0
2010-09-27 11:35:00,10.97,10.97,10.95,10.97,126200.0,8.3088,8.3088,8.2937,8.3088,126200.0
2010-09-27 11:40:00,10.97,10.97,10.97,10.97,14600.0,8.3088,8.3088,8.3088,8.3088,14600.0
2010-09-27 11:45:00,10.97,10.97,10.97,10.97,45400.0,8.3088,8.3088,8.3088,8.3088,45400.0
2010-09-27 11:50:00,10.97,10.97,10.97,10.97,25600.0,8.3088,8.3088,8.3088,8.3088,25600.0
2010-09-27 11:55:00,10.97,10.97,10.97,10.97,10400.0,8.3088,8.3088,8.3088,8.3088,10400.0
2010-09-27 12:00:00,10.97,10.97,10.97,10.97,32400.0,8.3088,8.3088,8.3088,8.3088,32400.0
2010-09-27 12:05:00,10.97,10.97,10.97,10.97,25800.0,8.3088,8.3088,8.3088,8.3088,25800.0
2010-09-27 12:10:00,10.97,10.98,10.96,10.97,221400.0,8.3088,8.3164,8.3013,8.3088,221400.0
2010-09-27 12:15:00,10.97,10.98,10.97,10.98,233000.0,8.3088,8.3164,8.3088,8.3164,233000.0
2010-09-27 12:20:00,10.98,10.99,10.97,10.97,174000.0,8.3164,8.324,8.3088,8.3088,174000.0
2010-09-27 12:25:00,10.97,10.98,10.97,10.98,93800.0,8.3088,8.3164,8.3088,8.3164,93800.0
2010-09-27 12:30:00,10.97,10.98,10.97,10.97,71400.0,8.3088,8.3164,8.3088,8.3088,71400.0
2010-09-27 12:35:00,10.97,10.99,10.97,10.98,119200.0,8.3088,8.324,8.3088,8.3164,119200.0
2010-09-27 12:40:00,10.99,10.99,10.97,10.98,63800.0,8.324,8.324,8.3088,8.3164,63800.0
2010-09-27 12:45:00,10.97,10.98,10.97,10.97,48000.0,8.3088,8.3164,8.3088,8.3088,48000.0
2010-09-27 12:50:00,10.97,10.97,10.97,10.97,4000.0,8.3088,8.3088,8.3088,8.3088,4000.0
2010-09-27 12:55:00,10.97,10.97,10.97,10.97,47400.0,8.3088,8.3088,8.3088,8.3088,47400.0
2010-09-27 13:00:00,10.97,10.98,10.97,10.98,128800.0,8.3088,8.3164,8.3088,8.3164,128800.0
2010-09-27 13:05:00,10.98,10.98,10.97,10.98,26200.0,8.3164,8.3164,8.3088,8.3164,26200.0
2010-09-27 13:10:00,10.97,10.97,10.97,10.97,51000.0,8.3088,8.3088,8.3088,8.3088,51000.0
2010-09-27 13:15:00,10.97,10.98,10.97,10.98,25800.0,8.3088,8.3164,8.3088,8.3164,25800.0
2010-09-27 13:20:00,10.97,10.98,10.97,10.98,368400.0,8.3088,8.3164,8.3088,8.3164,368400.0
2010-09-27 13:25:00,10.98,10.98,10.97,10.97,15400.0,8.3164,8.3164,8.3088,8.3088,15400.0
2010-09-27 13:30:00,10.98,10.98,10.97,10.98,103600.0,8.3164,8.3164,8.3088,8.3164,103600.0
2010-09-27 13:35:00,10.98,10.98,10.97,10.97,43400.0,8.3164,8.3164,8.3088,8.3088,43400.0
2010-09-27 13:40:00,10.98,10.98,10.97,10.98,54400.0,8.3164,8.3164,8.3088,8.3164,54400.0
2010-09-27 13:45:00,10.97,10.99,10.97,10.98,459200.0,8.3088,8.324,8.3088,8.3164,459200.0
2010-09-27 13:50:00,10.97,10.99,10.97,10.98,95800.0,8.3088,8.324,8.3088,8.3164,95800.0
2010-09-27 13:55:00,10.99,10.99,10.99,10.99,34800.0,8.324,8.324,8.324,8.324,34800.0
2010-09-27 14:00:00,10.99,11.0,10.99,11.0,36600.0,8.324,8.3316,8.324,8.3316,36600.0
2010-09-27 14:05:00,11.0,11.0,10.99,10.99,155800.0,8.3316,8.3316,8.324,8.324,155800.0
2010-09-27 14:10:00,10.99,11.0,10.99,10.99,42000.0,8.324,8.3316,8.324,8.324,42000.0
2010-09-27 14:15:00,11.0,11.01,10.99,11.0,94200.0,8.3316,8.3391,8.324,8.3316,94200.0
2010-09-27 14:20:00,11.0,11.0,10.99,11.0,18400.0,8.3316,8.3316,8.324,8.3316,18400.0
2010-09-27 14:25:00,11.0,11.0,10.99,11.0,11600.0,8.3316,8.3316,8.324,8.3316,11600.0
2010-09-27 14:30:00,11.0,11.0,10.99,11.0,89000.0,8.3316,8.3316,8.324,8.3316,89000.0
2010-09-27 14:35:00,11.0,11.01,10.99,11.01,64000.0,8.3316,8.3391,8.324,8.3391,64000.0
2010-09-27 14:40:00,11.01,11.01,11.0,11.01,71800.0,8.3391,8.3391,8.3316,8.3391,71800.0
2010-09-27 14:45:00,11.01,11.01,11.01,11.01,81000.0,8.3391,8.3391,8.3391,8.3391,81000.0
2010-09-27 14:50:00,11.01,11.01,10.99,11.0,101600.0,8.3391,8.3391,8.324,8.3316,101600.0
2010-09-27 14:55:00,11.0,11.0,10.99,11.0,37400.0,8.3316,8.3316,8.324,8.3316,37400.0
2010-09-27 15:00:00,11.0,11.0,10.99,11.0,77000.0,8.3316,8.3316,8.324,8.3316,77000.0
2010-09-27 15:05:00,11.0,11.0,10.99,11.0,56400.0,8.3316,8.3316,8.324,8.3316,56400.0
2010-09-27 15:10:00,10.99,11.0,10.99,11.0,263600.0,8.324,8.3316,8.324,8.3316,263600.0
2010-09-27 15:15:00,11.0,11.01,11.0,11.0,188800.0,8.3316,8.3391,8.3316,8.3316,188800.0
2010-09-27 15:20:00,11.0,11.01,10.99,11.01,794400.0,8.3316,8.3391,8.324,8.3391,794400.0
2010-09-27 15:25:00,11.01,11.02,11.0,11.0,341400.0,8.3391,8.3467,8.3316,8.3316,341400.0
2010-09-27 15:30:00,11.0,11.0,10.99,10.99,488000.0,8.3316,8.3316,8.324,8.324,488000.0
2010-09-27 15:35:00,10.99,10.99,10.99,10.99,84200.0,8.324,8.324,8.324,8.324,84200.0
2010-09-27 15:40:00,10.99,10.99,10.97,10.99,184200.0,8.324,8.324,8.3088,8.324,184200.0
2010-09-27 15:45:00,10.98,10.99,10.97,10.98,178800.0,8.3164,8.324,8.3088,8.3164,178800.0
2010-09-27 15:50:00,10.99,10.99,10.96,10.96,213600.0,8.324,8.324,8.3013,8.3013,213600.0
2010-09-27 15:55:00,10.96,10.97,10.96,10.97,378200.0,8.3013,8.3088,8.3013,8.3088,378200.0
2010-09-28 09:30:00,10.99,11.0,10.9,10.93,244800.0,8.324,8.3316,8.2558,8.2785,244800.0
2010-09-28 09:35:00,10.93,10.93,10.9,10.93,157400.0,8.2785,8.2785,8.2558,8.2785,157400.0
2010-09-28 09:40:00,10.93,10.93,10.9,10.91,124000.0,8.2785,8.2785,8.2558,8.2634,124000.0
2010-09-28 09:45:00,10.91,10.92,10.9,10.91,136600.0,8.2634,8.271,8.2558,8.2634,136600.0
2010-09-28 09:50:00,10.91,10.91,10.9,10.9,202800.0,8.2634,8.2634,8.2558,8.2558,202800.0
2010-09-28 09:55:00,10.9,10.9,10.84,10.87,1655000.0,8.2558,8.2558,8.2104,8.2331,1655000.0
2010-09-28 10:00:00,10.87,10.88,10.81,10.84,294400.0,8.2331,8.2407,8.1876,8.2104,294400.0
2010-09-28 10:05:00,10.84,10.86,10.84,10.85,110200.0,8.2104,8.2255,8.2104,8.2179,110200.0
2010-09-28 10:10:00,10.86,10.88,10.86,10.88,309200.0,8.2255,8.2407,8.2255,8.2407,309200.0
2010-09-28 10:15:00,10.88,10.88,10.87,10.87,102200.0,8.2407,8.2407,8.2331,8.2331,102200.0
2010-09-28 10:20:00,10.87,10.88,10.86,10.87,111000.0,8.2331,8.2407,8.2255,8.2331,111000.0
2010-09-28 10:25:00,10.88,10.88,10.86,10.86,122800.0,8.2407,8.2407,8.2255,8.2255,122800.0
2010-09-28 10:30:00,10.86,10.87,10.85,10.86,119600.0,8.2255,8.2331,8.2179,8.2255,119600.0
2010-09-28 10:35:00,10.86,10.86,10.85,10.85,64800.0,8.2255,8.2255,8.2179,8.2179,64800.0
2010-09-28 10:40:00,10.85,10.87,10.84,10.87,125200.0,8.2179,8.2331,8.2104,8.2331,125200.0
2010-09-28 10:45:00,10.87,10.87,10.85,10.85,69200.0,8.2331,8.2331,8.2179,8.2179,69200.0
2010-09-28 10:50:00,10.85,10.86,10.84,10.84,122000.0,8.2179,8.2255,8.2104,8.2104,122000.0
2010-09-28 10:55:00,10.84,10.86,10.84,10.85,71000.0,8.2104,8.2255,8.2104,8.2179,71000.0
2010-09-28 11:00:00,10.85,10.86,10.84,10.84,63200.0,8.2179,8.2255,8.2104,8.2104,63200.0
2010-09-28 11:05:00,10.84,10.84,10.81,10.81,221400.0,8.2104,8.2104,8.1876,8.1876,221400.0
2010-09-28 11:10:00,10.81,10.85,10.81,10.83,74600.0,8.1876,8.2179,8.1876,8.2028,74600.0
2010-09-28 11:15:00,10.84,10.84,10.83,10.84,56000.0,8.2104,8.2104,8.2028,8.2104,56000.0
2010-09-28 11:20:00,10.84,10.84,10.81,10.81,169000.0,8.2104,8.2104,8.1876,8.1876,169000.0
2010-09-28 11:25:00,10.81,10.84,10.8,10.82,162600.0,8.1876,8.2104,8.1801,8.1952,162600.0
2010-09-28 11:30:00,10.83,10.85,10.83,10.85,50600.0,8.2028,8.2179,8.2028,8.2179,50600.0
2010-09-28 11:35:00,10.85,10.85,10.84,10.85,36400.0,8.2179,8.2179,8.2104,8.2179,36400.0
2010-09-28 11:40:00,10.85,10.87,10.85,10.85,31200.0,8.2179,8.2331,8.2179,8.2179,31200.0
2010-09-28 11:45:00,10.85,10.86,10.85,10.86,46000.0,8.2179,8.2255,8.2179,8.2255,46000.0
2010-09-28 11:50:00,10.85,10.86,10.85,10.86,35400.0,8.2179,8.2255,8.2179,8.2255,35400.0
2010-09-28 11:55:00,10.86,10.86,10.84,10.84,27600.0,8.2255,8.2255,8.2104,8.2104,27600.0
2010-09-28 12:00:00,10.85,10.85,10.83,10.83,57600.0,8.2179,8.2179,8.2028,8.2028,57600.0
2010-09-28 12:05:00,10.83,10.83,10.83,10.83,70800.0,8.2028,8.2028,8.2028,8.2028,70800.0
2010-09-28 12:10:00,10.83,10.84,10.83,10.84,54000.0,8.2028,8.2104,8.2028,8.2104,54000.0
2010-09-28 12:15:00,10.84,10.85,10.83,10.84,85400.0,8.2104,8.2179,8.2028,8.2104,85400.0
2010-09-28 12:20:00,10.85,10.85,10.81,10.81,259800.0,8.2179,8.2179,8.1876,8.1876,259800.0
2010-09-28 12:25:00,10.81,10.83,10.8,10.81,143200.0,8.1876,8.2028,8.1801,8.1876,143200.0
2010-09-28 12:30:00,10.81,10.83,10.81,10.82,60200.0,8.1876,8.2028,8.1876,8.1952,60200.0
2010-09-28 12:35:00,10.82,10.83,10.82,10.83,35000.0,8.1952,8.2028,8.1952,8.2028,35000.0
2010-09-28 12:40:00,10.82,10.83,10.82,10.83,74200.0,8.1952,8.2028,8.1952,8.2028,74200.0
2010-09-28 12:45:00,10.83,10.84,10.83,10.84,25200.0,8.2028,8.2104,8.2028,8.2104,25200.0
2010-09-28 12:50:00,10.83,10.85,10.83,10.85,128000.0,8.2028,8.2179,8.2028,8.2179,128000.0
2010-09-28 12:55:00,10.85,10.86,10.85,10.86,23200.0,8.2179,8.2255,8.2179,8.2255,23200.0
2010-09-28 13:00:00,10.85,10.86,10.84,10.85,73600.0,8.2179,8.2255,8.2104,8.2179,73600.0
2010-09-28 13:05:00,10.84,10.86,10.84,10.86,240800.0,8.2104,8.2255,8.2104,8.2255,240800.0
2010-09-28 13:10:00,10.85,10.86,10.85,10.86,117600.0,8.2179,8.2255,8.2179,8.2255,117600.0
2010-09-28 13:15:00,10.85,10.86,10.85,10.85,42000.0,8.2179,8.2255,8.2179,8.2179,42000.0
2010-09-28 13:20:00,10.86,10.87,10.85,10.86,134200.0,8.2255,8.2331,8.2179,8.2255,134200.0
2010-09-28 13:25:00,10.87,10.88,10.87,10.87,128000.0,8.2331,8.2407,8.2331,8.2331,128000.0
2010-09-28 13:30:00,10.88,10.88,10.87,10.88,181400.0,8.2407,8.2407,8.2331,8.2407,181400.0
2010-09-28 13:35:00,10.88,10.9,10.88,10.88,197200.0,8.2407,8.2558,8.2407,8.2407,197200.0
2010-09-28 13:40:00,10.88,10.89,10.88,10.89,55400.0,8.2407,8.2482,8.2407,8.2482,55400.0
2010-09-28 13:45:00,10.89,10.9,10.88,10.88,109600.0,8.2482,8.2558,8.2407,8.2407,109600.0
2010-09-28 13:50:00,10.88,10.91,10.88,10.9,318000.0,8.2407,8.2634,8.2407,8.2558,318000.0
2010-09-28 13:55:00,10.9,10.92,10.9,10.92,102600.0,8.2558,8.271,8.2558,8.271,102600.0
2010-09-28 14:00:00,10.92,10.92,10.9,10.92,123600.0,8.271,8.271,8.2558,8.271,123600.0
2010-09-28 14:05:00,10.92,10.93,10.92,10.93,80800.0,8.271,8.2785,8.271,8.2785,80800.0
2010-09-28 14:10:00,10.93,10.94,10.93,10.93,27600.0,8.2785,8.2861,8.2785,8.2785,27600.0
2010-09-28 14:15:00,10.93,10.94,10.93,10.93,126800.0,8.2785,8.2861,8.2785,8.2785,126800.0
2010-09-28 14:20:00,10.93,10.93,10.93,10.93,39800.0,8.2785,8.2785,8.2785,8.2785,39800.0
2010-09-28 14:25:00,10.93,10.94,10.92,10.92,131800.0,8.2785,8.2861,8.271,8.271,131800.0
2010-09-28 14:30:00,10.92,10.93,10.92,10.93,63800.0,8.271,8.2785,8.271,8.2785,63800.0
2010-09-28 14:35:00,10.93,10.94,10.92,10.93,218600.0,8.2785,8.2861,8.271,8.2785,218600.0
2010-09-28 14:40:00,10.94,10.94,10.93,10.93,154600.0,8.2861,8.2861,8.2785,8.2785,154600.0
2010-09-28 14:45:00,10.93,10.94,10.93,10.94,175200.0,8.2785,8.2861,8.2785,8.2861,175200.0
2010-09-28 14:50:00,10.94,10.95,10.91,10.91,242600.0,8.2861,8.2937,8.2634,8.2634,242600.0
2010-09-28 14:55:00,10.92,10.93,10.91,10.92,66000.0,8.271,8.2785,8.2634,8.271,66000.0
2010-09-28 15:00:00,10.92,10.92,10.9,10.9,167800.0,8.271,8.271,8.2558,8.2558,167800.0
2010-09-28 15:05:00,10.9,10.92,10.9,10.92,73800.0,8.2558,8.271,8.2558,8.271,73800.0
2010-09-28 15:10:00,10.92,10.93,10.91,10.93,32600.0,8.271,8.2785,8.2634,8.2785,32600.0
2010-09-28 15:15:00,10.93,10.95,10.92,10.94,115400.0,8.2785,8.2937,8.271,8.2861,115400.0
2010-09-28 15:20:00,10.94,10.94,10.93,10.93,86600.0,8.2861,8.2861,8.2785,8.2785,86600.0
2010-09-28 15:25:00,10.93,10.94,10.93,10.93,108400.0,8.2785,8.2861,8.2785,8.2785,108400.0
2010-09-28 15:30:00,10.93,10.95,10.93,10.95,366200.0,8.2785,8.2937,8.2785,8.2937,366200.0
2010-09-28 15:35:00,10.95,10.95,10.93,10.93,248600.0,8.2937,8.2937,8.2785,8.2785,248600.0
2010-09-28 15:40:00,10.93,10.95,10.93,10.93,140800.0,8.2785,8.2937,8.2785,8.2785,140800.0
2010-09-28 15:45:00,10.94,10.96,10.93,10.96,242800.0,8.2861,8.3013,8.2785,8.3013,242800.0
2010-09-28 15:50:00,10.95,10.97,10.95,10.96,614200.0,8.2937,8.3088,8.2937,8.3013,614200.0
2010-09-28 15:55:00,10.96,10.96,10.94,10.94,412200.0,8.3013,8.3013,8.2861,8.2861,412200.0
2010-09-29 09:30:00,10.92,10.92,10.77,10.79,371000.0,8.271,8.271,8.1573,8.1725,371000.0
2010-09-29 09:35:00,10.79,10.85,10.78,10.82,194800.0,8.1725,8.2179,8.1649,8.1952,194800.0
2010-09-29 09:40:00,10.83,10.84,10.8,10.81,96200.0,8.2028,8.2104,8.1801,8.1876,96200.0
2010-09-29 09:45:00,10.81,10.84,10.81,10.81,86000.0,8.1876,8.2104,8.1876,8.1876,86000.0
2010-09-29 09:50:00,10.82,10.85,10.81,10.84,151800.0,8.1952,8.2179,8.1876,8.2104,151800.0
2010-09-29 09:55:00,10.84,10.88,10.84,10.88,191200.0,8.2104,8.2407,8.2104,8.2407,191200.0
2010-09-29 10:00:00,10.88,10.9,10.88,10.89,99800.0,8.2407,8.2558,8.2407,8.2482,99800.0
2010-09-29 10:05:00,10.9,10.9,10.89,10.9,123200.0,8.2558,8.2558,8.2482,8.2558,123200.0
2010-09-29 10:10:00,10.9,10.9,10.88,10.89,77600.0,8.2558,8.2558,8.2407,8.2482,77600.0
2010-09-29 10:15:00,10.89,10.9,10.86,10.87,142200.0,8.2482,8.2558,8.2255,8.2331,142200.0
2010-09-29 10:20:00,10.87,10.87,10.85,10.85,82600.0,8.2331,8.2331,8.2179,8.2179,82600.0
2010-09-29 10:25:00,10.86,10.86,10.83,10.85,201200.0,8.2255,8.2255,8.2028,8.2179,201200.0
2010-09-29 10:30:00,10.85,10.87,10.85,10.87,76800.0,8.2179,8.2331,8.2179,8.2331,76800.0
2010-09-29 10:35:00,10.87,10.87,10.86,10.86,81200.0,8.2331,8.2331,8.2255,8.2255,81200.0
2010-09-29 10:40:00,10.85,10.86,10.84,10.85,86000.0,8.2179,8.2255,8.2104,8.2179,86000.0
2010-09-29 10:45:00,10.84,10.85,10.84,10.85,63600.0,8.2104,8.2179,8.2104,8.2179,63600.0
2010-09-29 10:50:00,10.85,10.86,10.84,10.85,86400.0,8.2179,8.2255,8.2104,8.2179,86400.0
2010-09-29 10:55:00,10.85,10.86,10.84,10.86,91200.0,8.2179,8.2255,8.2104,8.2255,91200.0
2010-09-29 11:00:00,10.87,10.87,10.86,10.87,54600.0,8.2331,8.2331,8.2255,8.2331,54600.0
2010-09-29 11:05:00,10.87,10.89,10.87,10.88,71000.0,8.2331,8.2482,8.2331,8.2407,71000.0
2010-09-29 11:10:00,10.88,10.88,10.87,10.87,43200.0,8.2407,8.2407,8.2331,8.2331,43200.0
2010-09-29 11:15:00,10.87,10.88,10.86,10.88,41800.0,8.2331,8.2407,8.2255,8.2407,41800.0
2010-09-29 11:20:00,10.88,10.88,10.86,10.87,50800.0,8.2407,8.2407,8.2255,8.2331,50800.0
2010-09-29 11:25:00,10.87,10.87,10.87,10.87,48200.0,8.2331,8.2331,8.2331,8.2331,48200.0
2010-09-29 11:30:00,10.87,10.87,10.85,10.85,191000.0,8.2331,8.2331,8.2179,8.2179,191000.0
2010-09-29 11:35:00,10.85,10.86,10.85,10.86,43200.0,8.2179,8.2255,8.2179,8.2255,43200.0
2010-09-29 11:40:00,10.86,10.87,10.85,10.86,116600.0,8.2255,8.2331,8.2179,8.2255,116600.0
2010-09-29 11:45:00,10.86,10.86,10.85,10.85,86200.0,8.2255,8.2255,8.2179,8.2179,86200.0
2010-09-29 11:50:00,10.85,10.86,10.85,10.86,73000.0,8.2179,8.2255,8.2179,8.2255,73000.0
2010-09-29 11:55:00,10.86,10.9,10.85,10.9,159200.0,8.2255,8.2558,8.2179,8.2558,159200.0
2010-09-29 12:00:00,10.9,10.9,10.88,10.89,91200.0,8.2558,8.2558,8.2407,8.2482,91200.0
2010-09-29 12:05:00,10.89,10.9,10.88,10.88,132200.0,8.2482,8.2558,8.2407,8.2407,132200.0
2010-09-29 12:10:00,10.88,10.9,10.88,10.9,51800.0,8.2407,8.2558,8.2407,8.2558,51800.0
2010-09-29 12:15:00,10.9,10.9,10.88,10.89,188800.0,8.2558,8.2558,8.2407,8.2482,188800.0
2010-09-29 12:20:00,10.89,10.9,10.89,10.9,41000.0,8.2482,8.2558,8.2482,8.2558,41000.0
2010-09-29 12:25:00,10.9,10.92,10.9,10.92,70400.0,8.2558,8.271,8.2558,8.271,70400.0
2010-09-29 12:30:00,10.92,10.92,10.9,10.9,214400.0,8.271,8.271,8.2558,8.2558,214400.0
2010-09-29 12:35:00,10.9,10.9,10.9,10.9,13800.0,8.2558,8.2558,8.2558,8.2558,13800.0
2010-09-29 12:40:00,10.9,10.91,10.9,10.9,165200.0,8.2558,8.2634,8.2558,8.2558,165200.0
2010-09-29 12:45:00,10.9,10.9,10.88,10.88,91600.0,8.2558,8.2558,8.2407,8.2407,91600.0
2010-09-29 12:50:00,10.88,10.9,10.88,10.9,21600.0,8.2407,8.2558,8.2407,8.2558,21600.0
2010-09-29 12:55:00,10.89,10.9,10.88,10.88,49400.0,8.2482,8.2558,8.2407,8.2407,49400.0
2010-09-29 13:00:00,10.88,10.89,10.88,10.88,117800.0,8.2407,8.2482,8.2407,8.2407,117800.0
2010-09-29 13:05:00,10.88,10.88,10.87,10.87,79400.0,8.2407,8.2407,8.2331,8.2331,79400.0
2010-09-29 13:10:00,10.88,10.88,10.87,10.88,19800.0,8.2407,8.2407,8.2331,8.2407,19800.0
2010-09-29 13:15:00,10.88,10.88,10.88,10.88,14200.0,8.2407,8.2407,8.2407,8.2407,14200.0
2010-09-29 13:20:00,10.88,10.89,10.88,10.88,84400.0,8.2407,8.2482,8.2407,8.2407,84400.0
2010-09-29 13:25:00,10.88,10.88,10.88,10.88,44400.0,8.2407,8.2407,8.2407,8.2407,44400.0
2010-09-29 13:30:00,10.88,10.88,10.88,10.88,26600.0,8.2407,8.2407,8.2407,8.2407,26600.0
2010-09-29 13:35:00,10.88,10.88,10.86,10.87,102200.0,8.2407,8.2407,8.2255,8.2331,102200.0
2010-09-29 13:40:00,10.87,10.87,10.86,10.86,56800.0,8.2331,8.2331,8.2255,8.2255,56800.0
2010-09-29 13:45:00,10.86,10.87,10.86,10.87,40400.0,8.2255,8.2331,8.2255,8.2331,40400.0
2010-09-29 13:50:00,10.87,10.88,10.87,10.87,34000.0,8.2331,8.2407,8.2331,8.2331,34000.0
2010-09-29 13:55:00,10.88,10.88,10.87,10.87,69800.0,8.2407,8.2407,8.2331,8.2331,69800.0
2010-09-29 14:00:00,10.88,10.88,10.86,10.87,130200.0,8.2407,8.2407,8.2255,8.2331,130200.0
2010-09-29 14:05:00,10.86,10.87,10.86,10.87,59400.0,8.2255,8.2331,8.2255,8.2331,59400.0
2010-09-29 14:10:00,10.87,10.88,10.87,10.88,190600.0,8.2331,8.2407,8.2331,8.2407,190600.0
2010-09-29 14:15:00,10.88,10.88,10.87,10.87,84800.0,8.2407,8.2407,8.2331,8.2331,84800.0
2010-09-29 14:20:00,10.87,10.88,10.86,10.87,145800.0,8.2331,8.2407,8.2255,8.2331,145800.0
2010-09-29 14:25:00,10.87,10.87,10.86,10.86,124400.0,8.2331,8.2331,8.2255,8.2255,124400.0
2010-09-29 14:30:00,10.86,10.87,10.86,10.87,285200.0,8.2255,8.2331,8.2255,8.2331,285200.0
2010-09-29 14:35:00,10.87,10.88,10.87,10.88,72800.0,8.2331,8.2407,8.2331,8.2407,72800.0
2010-09-29 14:40:00,10.88,10.88,10.88,10.88,55200.0,8.2407,8.2407,8.2407,8.2407,55200.0
2010-09-29 14:45:00,10.88,10.89,10.88,10.88,34800.0,8.2407,8.2482,8.2407,8.2407,34800.0
2010-09-29 14:50:00,10.88,10.89,10.88,10.88,74600.0,8.2407,8.2482,8.2407,8.2407,74600.0
2010-09-29 14:55:00,10.88,10.88,10.88,10.88,53600.0,8.2407,8.2407,8.2407,8.2407,53600.0
2010-09-29 15:00:00,10.88,10.88,10.87,10.88,102000.0,8.2407,8.2407,8.2331,8.2407,102000.0
2010-09-29 15:05:00,10.88,10.88,10.86,10.87,151800.0,8.2407,8.2407,8.2255,8.2331,151800.0
2010-09-29 15:10:00,10.87,10.87,10.84,10.84,133600.0,8.2331,8.2331,8.2104,8.2104,133600.0
2010-09-29 15:15:00,10.84,10.84,10.81,10.81,249200.0,8.2104,8.2104,8.1876,8.1876,249200.0
2010-09-29 15:20:00,10.81,10.84,10.81,10.83,163400.0,8.1876,8.2104,8.1876,8.2028,163400.0
2010-09-29 15:25:00,10.84,10.84,10.83,10.83,116000.0,8.2104,8.2104,8.2028,8.2028,116000.0
2010-09-29 15:30:00,10.84,10.84,10.81,10.83,242400.0,8.2104,8.2104,8.1876,8.2028,242400.0
2010-09-29 15:35:00,10.83,10.85,10.82,10.84,230800.0,8.2028,8.2179,8.1952,8.2104,230800.0
2010-09-29 15:40:00,10.84,10.84,10.82,10.83,177800.0,8.2104,8.2104,8.1952,8.2028,177800.0
2010-09-29 15:45:00,10.83,10.85,10.83,10.84,682400.0,8.2028,8.2179,8.2028,8.2104,682400.0
2010-09-29 15:50:00,10.84,10.84,10.82,10.83,569600.0,8.2104,8.2104,8.1952,8.2028,569600.0
2010-09-29 15:55:00,10.83,10.83,10.8,10.81,1376200.0,8.2028,8.2028,8.1801,8.1876,1376200.0
2010-09-30 09:30:00,10.9,10.94,10.89,10.93,227000.0,8.2558,8.2861,8.2482,8.2785,227000.0
2010-09-30 09:35:00,10.93,10.95,10.9,10.9,120000.0,8.2785,8.2937,8.2558,8.2558,120000.0
2010-09-30 09:40:00,10.9,10.96,10.9,10.95,326000.0,8.2558,8.3013,8.2558,8.2937,326000.0
2010-09-30 09:45:00,10.95,10.97,10.93,10.93,262200.0,8.2937,8.3088,8.2785,8.2785,262200.0
2010-09-30 09:50:00,10.93,10.93,10.9,10.9,123200.0,8.2785,8.2785,8.2558,8.2558,123200.0
2010-09-30 09:55:00,10.9,10.92,10.9,10.92,135200.0,8.2558,8.271,8.2558,8.271,135200.0
2010-09-30 10:00:00,10.92,10.93,10.9,10.92,121800.0,8.271,8.2785,8.2558,8.271,121800.0
2010-09-30 10:05:00,10.92,10.94,10.92,10.93,102800.0,8.271,8.2861,8.271,8.2785,102800.0
2010-09-30 10:10:00,10.94,10.94,10.91,10.93,101600.0,8.2861,8.2861,8.2634,8.2785,101600.0
2010-09-30 10:15:00,10.93,10.93,10.92,10.93,274600.0,8.2785,8.2785,8.271,8.2785,274600.0
2010-09-30 10:20:00,10.92,10.92,10.88,10.88,116400.0,8.271,8.271,8.2407,8.2407,116400.0
2010-09-30 10:25:00,10.88,10.89,10.87,10.88,102000.0,8.2407,8.2482,8.2331,8.2407,102000.0
2010-09-30 10:30:00,10.88,10.91,10.88,10.91,78800.0,8.2407,8.2634,8.2407,8.2634,78800.0
2010-09-30 10:35:00,10.91,10.92,10.9,10.9,100000.0,8.2634,8.271,8.2558,8.2558,100000.0
2010-09-30 10:40:00,10.9,10.9,10.9,10.9,39600.0,8.2558,8.2558,8.2558,8.2558,39600.0
2010-09-30 10:45:00,10.9,10.9,10.86,10.87,113200.0,8.2558,8.2558,8.2255,8.2331,113200.0
2010-09-30 10:50:00,10.87,10.87,10.84,10.84,92400.0,8.2331,8.2331,8.2104,8.2104,92400.0
2010-09-30 10:55:00,10.83,10.84,10.81,10.84,276000.0,8.2028,8.2104,8.1876,8.2104,276000.0
2010-09-30 11:00:00,10.84,10.84,10.81,10.82,305800.0,8.2104,8.2104,8.1876,8.1952,305800.0
2010-09-30 11:05:00,10.83,10.83,10.8,10.8,135200.0,8.2028,8.2028,8.1801,8.1801,135200.0
2010-09-30 11:10:00,10.8,10.82,10.8,10.82,72000.0,8.1801,8.1952,8.1801,8.1952,72000.0
2010-09-30 11:15:00,10.81,10.83,10.81,10.81,114800.0,8.1876,8.2028,8.1876,8.1876,114800.0
2010-09-30 11:20:00,10.82,10.82,10.78,10.79,138600.0,8.1952,8.1952,8.1649,8.1725,138600.0
2010-09-30 11:25:00,10.78,10.8,10.77,10.79,163000.0,8.1649,8.1801,8.1573,8.1725,163000.0
2010-09-30 11:30:00,10.79,10.8,10.78,10.8,62400.0,8.1725,8.1801,8.1649,8.1801,62400.0
2010-09-30 11:35:00,10.8,10.81,10.79,10.8,111800.0,8.1801,8.1876,8.1725,8.1801,111800.0
2010-09-30 11:40:00,10.8,10.81,10.8,10.81,42400.0,8.1801,8.1876,8.1801,8.1876,42400.0
2010-09-30 11:45:00,10.81,10.82,10.81,10.82,42600.0,8.1876,8.1952,8.1876,8.1952,42600.0
2010-09-30 11:50:00,10.81,10.83,10.81,10.81,72400.0,8.1876,8.2028,8.1876,8.1876,72400.0
2010-09-30 11:55:00,10.81,10.81,10.8,10.8,66400.0,8.1876,8.1876,8.1801,8.1801,66400.0
2010-09-30 12:00:00,10.8,10.8,10.76,10.77,238600.0,8.1801,8.1801,8.1498,8.1573,238600.0
2010-09-30 12:05:00,10.77,10.79,10.77,10.78,158200.0,8.1573,8.1725,8.1573,8.1649,158200.0
2010-09-30 12:10:00,10.78,10.78,10.77,10.78,47600.0,8.1649,8.1649,8.1573,8.1649,47600.0
2010-09-30 12:15:00,10.78,10.78,10.77,10.78,126800.0,8.1649,8.1649,8.1573,8.1649,126800.0
2010-09-30 12:20:00,10.78,10.78,10.77,10.78,37000.0,8.1649,8.1649,8.1573,8.1649,37000.0
2010-09-30 12:25:00,10.78,10.78,10.77,10.77,16200.0,8.1649,8.1649,8.1573,8.1573,16200.0
2010-09-30 12:30:00,10.77,10.78,10.76,10.77,61400.0,8.1573,8.1649,8.1498,8.1573,61400.0
2010-09-30 12:35:00,10.77,10.77,10.76,10.77,128400.0,8.1573,8.1573,8.1498,8.1573,128400.0
2010-09-30 12:40:00,10.77,10.79,10.76,10.79,310600.0,8.1573,8.1725,8.1498,8.1725,310600.0
2010-09-30 12:45:00,10.79,10.81,10.79,10.8,218000.0,8.1725,8.1876,8.1725,8.1801,218000.0
2010-09-30 12:50:00,10.8,10.81,10.8,10.8,98400.0,8.1801,8.1876,8.1801,8.1801,98400.0
2010-09-30 12:55:00,10.8,10.81,10.8,10.81,95000.0,8.1801,8.1876,8.1801,8.1876,95000.0
2010-09-30 13:00:00,10.81,10.81,10.81,10.81,28800.0,8.1876,8.1876,8.1876,8.1876,28800.0
2010-09-30 13:05:00,10.81,10.83,10.81,10.83,128600.0,8.1876,8.2028,8.1876,8.2028,128600.0
2010-09-30 13:10:00,10.83,10.83,10.81,10.81,302400.0,8.2028,8.2028,8.1876,8.1876,302400.0
2010-09-30 13:15:00,10.81,10.84,10.81,10.84,48000.0,8.1876,8.2104,8.1876,8.2104,48000.0
2010-09-30 13:20:00,10.84,10.84,10.83,10.84,57800.0,8.2104,8.2104,8.2028,8.2104,57800.0
2010-09-30 13:25:00,10.84,10.85,10.84,10.85,103600.0,8.2104,8.2179,8.2104,8.2179,103600.0
2010-09-30 13:30:00,10.85,10.86,10.85,10.86,42200.0,8.2179,8.2255,8.2179,8.2255,42200.0
2010-09-30 13:35:00,10.86,10.86,10.85,10.85,118800.0,8.2255,8.2255,8.2179,8.2179,118800.0
2010-09-30 13:40:00,10.85,10.85,10.84,10.84,39200.0,8.2179,8.2179,8.2104,8.2104,39200.0
2010-09-30 13:45:00,10.84,10.85,10.83,10.83,80400.0,8.2104,8.2179,8.2028,8.2028,80400.0
2010-09-30 13:50:00,10.83,10.84,10.83,10.83,19000.0,8.2028,8.2104,8.2028,8.2028,19000.0
2010-09-30 13:55:00,10.83,10.84,10.83,10.84,40200.0,8.2028,8.2104,8.2028,8.2104,40200.0
2010-09-30 14:00:00,10.83,10.84,10.82,10.83,198000.0,8.2028,8.2104,8.1952,8.2028,198000.0
2010-09-30 14:05:00,10.83,10.84,10.83,10.84,78800.0,8.2028,8.2104,8.2028,8.2104,78800.0
2010-09-30 14:10:00,10.84,10.84,10.82,10.83,116800.0,8.2104,8.2104,8.1952,8.2028,116800.0
2010-09-30 14:15:00,10.83,10.85,10.83,10.84,265400.0,8.2028,8.2179,8.2028,8.2104,265400.0
2010-09-30 14:20:00,10.84,10.85,10.83,10.84,74600.0,8.2104,8.2179,8.2028,8.2104,74600.0
2010-09-30 14:25:00,10.85,10.86,10.84,10.86,22400.0,8.2179,8.2255,8.2104,8.2255,22400.0
2010-09-30 14:30:00,10.86,10.86,10.86,10.86,40400.0,8.2255,8.2255,8.2255,8.2255,40400.0
2010-09-30 14:35:00,10.86,10.87,10.86,10.86,90200.0,8.2255,8.2331,8.2255,8.2255,90200.0
2010-09-30 14:40:00,10.86,10.86,10.86,10.86,70000.0,8.2255,8.2255,8.2255,8.2255,70000.0
2010-09-30 14:45:00,10.86,10.87,10.86,10.87,50400.0,8.2255,8.2331,8.2255,8.2331,50400.0
2010-09-30 14:50:00,10.86,10.87,10.86,10.87,83000.0,8.2255,8.2331,8.2255,8.2331,83000.0
2010-09-30 14:55:00,10.86,10.87,10.86,10.86,108600.0,8.2255,8.2331,8.2255,8.2255,108600.0
2010-09-30 15:00:00,10.86,10.86,10.85,10.86,80400.0,8.2255,8.2255,8.2179,8.2255,80400.0
2010-09-30 15:05:00,10.85,10.87,10.85,10.86,79800.0,8.2179,8.2331,8.2179,8.2255,79800.0
2010-09-30 15:10:00,10.86,10.87,10.84,10.84,141200.0,8.2255,8.2331,8.2104,8.2104,141200.0
2010-09-30 15:15:00,10.84,10.85,10.84,10.85,180000.0,8.2104,8.2179,8.2104,8.2179,180000.0
2010-09-30 15:20:00,10.85,10.87,10.85,10.86,77400.0,8.2179,8.2331,8.2179,8.2255,77400.0
2010-09-30 15:25:00,10.86,10.87,10.86,10.87,48000.0,8.2255,8.2331,8.2255,8.2331,48000.0
2010-09-30 15:30:00,10.87,10.87,10.85,10.85,104200.0,8.2331,8.2331,8.2179,8.2179,104200.0
2010-09-30 15:35:00,10.85,10.86,10.85,10.86,173400.0,8.2179,8.2255,8.2179,8.2255,173400.0
2010-09-30 15:40:00,10.86,10.86,10.85,10.85,114800.0,8.2255,8.2255,8.2179,8.2179,114800.0
2010-09-30 15:45:00,10.85,10.86,10.84,10.85,348600.0,8.2179,8.2255,8.2104,8.2179,348600.0
2010-09-30 15:50:00,10.85,10.86,10.84,10.84,531000.0,8.2179,8.2255,8.2104,8.2104,531000.0
2010-09-30 15:55:00,10.84,10.84,10.83,10.83,460800.0,8.2104,8.2104,8.2028,8.2028,460800.0
2010-10-01 09:30:00,10.93,10.93,10.84,10.89,151800.0,8.2785,8.2785,8.2104,8.2482,151800.0
2010-10-01 09:35:00,10.89,10.89,10.86,10.86,128600.0,8.2482,8.2482,8.2255,8.2255,128600.0
2010-10-01 09:40:00,10.86,10.86,10.83,10.83,85600.0,8.2255,8.2255,8.2028,8.2028,85600.0
2010-10-01 09:45:00,10.83,10.85,10.83,10.83,208400.0,8.2028,8.2179,8.2028,8.2028,208400.0
2010-10-01 09:50:00,10.83,10.84,10.81,10.84,157000.0,8.2028,8.2104,8.1876,8.2104,157000.0
2010-10-01 09:55:00,10.84,10.84,10.81,10.83,133600.0,8.2104,8.2104,8.1876,8.2028,133600.0
2010-10-01 10:00:00,10.83,10.84,10.81,10.83,383000.0,8.2028,8.2104,8.1876,8.2028,383000.0
2010-10-01 10:05:00,10.82,10.85,10.82,10.83,200200.0,8.1952,8.2179,8.1952,8.2028,200200.0
2010-10-01 10:10:00,10.83,10.84,10.82,10.84,144600.0,8.2028,8.2104,8.1952,8.2104,144600.0
2010-10-01 10:15:00,10.83,10.85,10.83,10.84,147400.0,8.2028,8.2179,8.2028,8.2104,147400.0
2010-10-01 10:20:00,10.84,10.84,10.81,10.81,106600.0,8.2104,8.2104,8.1876,8.1876,106600.0
2010-10-01 10:25:00,10.81,10.82,10.8,10.81,69600.0,8.1876,8.1952,8.1801,8.1876,69600.0
2010-10-01 10:30:00,10.81,10.83,10.81,10.83,135200.0,8.1876,8.2028,8.1876,8.2028,135200.0
2010-10-01 10:35:00,10.83,10.83,10.81,10.81,76200.0,8.2028,8.2028,8.1876,8.1876,76200.0
2010-10-01 10:40:00,10.81,10.82,10.81,10.81,160200.0,8.1876,8.1952,8.1876,8.1876,160200.0
2010-10-01 10:45:00,10.81,10.83,10.81,10.83,98800.0,8.1876,8.2028,8.1876,8.2028,98800.0
2010-10-01 10:50:00,10.82,10.83,10.81,10.81,47400.0,8.1952,8.2028,8.1876,8.1876,47400.0
2010-10-01 10:55:00,10.81,10.82,10.81,10.81,280400.0,8.1876,8.1952,8.1876,8.1876,280400.0
2010-10-01 11:00:00,10.81,10.81,10.8,10.81,253800.0,8.1876,8.1876,8.1801,8.1876,253800.0
2010-10-01 11:05:00,10.81,10.81,10.8,10.81,352400.0,8.1876,8.1876,8.1801,8.1876,352400.0
2010-10-01 11:10:00,10.8,10.8,10.79,10.79,104000.0,8.1801,8.1801,8.1725,8.1725,104000.0
2010-10-01 11:15:00,10.79,10.8,10.78,10.79,125400.0,8.1725,8.1801,8.1649,8.1725,125400.0
2010-10-01 11:20:00,10.79,10.79,10.78,10.78,49800.0,8.1725,8.1725,8.1649,8.1649,49800.0
2010-10-01 11:25:00,10.79,10.79,10.77,10.77,84600.0,8.1725,8.1725,8.1573,8.1573,84600.0
2010-10-01 11:30:00,10.78,10.8,10.77,10.79,120400.0,8.1649,8.1801,8.1573,8.1725,120400.0
2010-10-01 11:35:00,10.8,10.81,10.8,10.8,72000.0,8.1801,8.1876,8.1801,8.1801,72000.0
2010-10-01 11:40:00,10.8,10.81,10.8,10.81,18400.0,8.1801,8.1876,8.1801,8.1876,18400.0
2010-10-01 11:45:00,10.81,10.84,10.81,10.84,78400.0,8.1876,8.2104,8.1876,8.2104,78400.0
2010-10-01 11:50:00,10.84,10.85,10.84,10.84,52600.0,8.2104,8.2179,8.2104,8.2104,52600.0
2010-10-01 11:55:00,10.85,10.87,10.84,10.87,144400.0,8.2179,8.2331,8.2104,8.2331,144400.0
2010-10-01 12:00:00,10.86,10.88,10.86,10.88,55400.0,8.2255,8.2407,8.2255,8.2407,55400.0
2010-10-01 12:05:00,10.88,10.89,10.88,10.89,54400.0,8.2407,8.2482,8.2407,8.2482,54400.0
2010-10-01 12:10:00,10.89,10.9,10.88,10.9,80400.0,8.2482,8.2558,8.2407,8.2558,80400.0
2010-10-01 12:15:00,10.9,10.9,10.88,10.9,93400.0,8.2558,8.2558,8.2407,8.2558,93400.0
2010-10-01 12:20:00,10.9,10.9,10.9,10.9,27400.0,8.2558,8.2558,8.2558,8.2558,27400.0
2010-10-01 12:25:00,10.9,10.9,10.89,10.9,150800.0,8.2558,8.2558,8.2482,8.2558,150800.0
2010-10-01 12:30:00,10.9,10.9,10.88,10.88,57600.0,8.2558,8.2558,8.2407,8.2407,57600.0
2010-10-01 12:35:00,10.88,10.89,10.88,10.89,118800.0,8.2407,8.2482,8.2407,8.2482,118800.0
2010-10-01 12:40:00,10.88,10.89,10.88,10.89,63800.0,8.2407,8.2482,8.2407,8.2482,63800.0
2010-10-01 12:45:00,10.89,10.89,10.88,10.88,116000.0,8.2482,8.2482,8.2407,8.2407,116000.0
2010-10-01 12:50:00,10.88,10.89,10.88,10.88,54400.0,8.2407,8.2482,8.2407,8.2407,54400.0
2010-10-01 12:55:00,10.89,10.9,10.88,10.9,56600.0,8.2482,8.2558,8.2407,8.2558,56600.0
2010-10-01 13:00:00,10.9,10.9,10.89,10.89,134600.0,8.2558,8.2558,8.2482,8.2482,134600.0
2010-10-01 13:05:00,10.89,10.9,10.89,10.9,59000.0,8.2482,8.2558,8.2482,8.2558,59000.0
2010-10-01 13:10:00,10.9,10.91,10.9,10.91,65200.0,8.2558,8.2634,8.2558,8.2634,65200.0
2010-10-01 13:15:00,10.9,10.91,10.9,10.9,31000.0,8.2558,8.2634,8.2558,8.2558,31000.0
2010-10-01 13:20:00,10.91,10.91,10.9,10.9,73800.0,8.2634,8.2634,8.2558,8.2558,73800.0
2010-10-01 13:25:00,10.91,10.91,10.9,10.9,137000.0,8.2634,8.2634,8.2558,8.2558,137000.0
2010-10-01 13:30:00,10.9,10.9,10.89,10.9,209200.0,8.2558,8.2558,8.2482,8.2558,209200.0
2010-10-01 13:35:00,10.89,10.9,10.88,10.88,134000.0,8.2482,8.2558,8.2407,8.2407,134000.0
2010-10-01 13:40:00,10.88,10.88,10.88,10.88,111200.0,8.2407,8.2407,8.2407,8.2407,111200.0
2010-10-01 13:45:00,10.88,10.88,10.88,10.88,75000.0,8.2407,8.2407,8.2407,8.2407,75000.0
2010-10-01 13:50:00,10.88,10.9,10.88,10.89,49600.0,8.2407,8.2558,8.2407,8.2482,49600.0
2010-10-01 13:55:00,10.89,10.9,10.89,10.89,28400.0,8.2482,8.2558,8.2482,8.2482,28400.0
2010-10-01 14:00:00,10.89,10.9,10.89,10.9,140600.0,8.2482,8.2558,8.2482,8.2558,140600.0
2010-10-01 14:05:00,10.9,10.91,10.9,10.9,99000.0,8.2558,8.2634,8.2558,8.2558,99000.0
2010-10-01 14:10:00,10.9,10.92,10.9,10.92,146600.0,8.2558,8.271,8.2558,8.271,146600.0
2010-10-01 14:15:00,10.92,10.92,10.9,10.9,162200.0,8.271,8.271,8.2558,8.2558,162200.0
2010-10-01 14:20:00,10.9,10.9,10.9,10.9,27400.0,8.2558,8.2558,8.2558,8.2558,27400.0
2010-10-01 14:25:00,10.9,10.9,10.89,10.9,148200.0,8.2558,8.2558,8.2482,8.2558,148200.0
2010-10-01 14:30:00,10.9,10.9,10.89,10.89,44600.0,8.2558,8.2558,8.2482,8.2482,44600.0
2010-10-01 14:35:00,10.89,10.9,10.89,10.9,93000.0,8.2482,8.2558,8.2482,8.2558,93000.0
2010-10-01 14:40:00,10.9,10.92,10.9,10.92,111200.0,8.2558,8.271,8.2558,8.271,111200.0
2010-10-01 14:45:00,10.92,10.92,10.9,10.9,139400.0,8.271,8.271,8.2558,8.2558,139400.0
2010-10-01 14:50:00,10.91,10.91,10.9,10.9,79000.0,8.2634,8.2634,8.2558,8.2558,79000.0
2010-10-01 14:55:00,10.9,10.9,10.9,10.9,52200.0,8.2558,8.2558,8.2558,8.2558,52200.0
2010-10-01 15:00:00,10.9,10.9,10.89,10.89,72600.0,8.2558,8.2558,8.2482,8.2482,72600.0
2010-10-01 15:05:00,10.89,10.9,10.89,10.89,172800.0,8.2482,8.2558,8.2482,8.2482,172800.0
2010-10-01 15:10:00,10.89,10.9,10.88,10.88,113400.0,8.2482,8.2558,8.2407,8.2407,113400.0
2010-10-01 15:15:00,10.88,10.9,10.88,10.88,93200.0,8.2407,8.2558,8.2407,8.2407,93200.0
2010-10-01 15:20:00,10.88,10.89,10.88,10.89,40600.0,8.2407,8.2482,8.2407,8.2482,40600.0
2010-10-01 15:25:00,10.88,10.89,10.87,10.88,234400.0,8.2407,8.2482,8.2331,8.2407,234400.0
2010-10-01 15:30:00,10.88,10.9,10.88,10.9,242200.0,8.2407,8.2558,8.2407,8.2558,242200.0
2010-10-01 15:35:00,10.9,10.9,10.9,10.9,88800.0,8.2558,8.2558,8.2558,8.2558,88800.0
2010-10-01 15:40:00,10.9,10.9,10.87,10.87,436600.0,8.2558,8.2558,8.2331,8.2331,436600.0
2010-10-01 15:45:00,10.87,10.88,10.87,10.87,368600.0,8.2331,8.2407,8.2331,8.2331,368600.0
2010-10-01 15:50:00,10.88,10.88,10.85,10.85,421800.0,8.2407,8.2407,8.2179,8.2179,421800.0
2010-10-01 15:55:00,10.85,10.86,10.85,10.85,506400.0,8.2179,8.2255,8.2179,8.2179,506400.0
2010-10-04 09:30:00,10.86,10.86,10.76,10.77,283400.0,8.2255,8.2255,8.1498,8.1573,283400.0
2010-10-04 09:35:00,10.77,10.79,10.77,10.78,252400.0,8.1573,8.1725,8.1573,8.1649,252400.0
2010-10-04 09:40:00,10.78,10.81,10.77,10.81,190200.0,8.1649,8.1876,8.1573,8.1876,190200.0
2010-10-04 09:45:00,10.82,10.83,10.81,10.81,88800.0,8.1952,8.2028,8.1876,8.1876,88800.0
2010-10-04 09:50:00,10.81,10.82,10.8,10.81,113400.0,8.1876,8.1952,8.1801,8.1876,113400.0
2010-10-04 09:55:00,10.81,10.81,10.8,10.8,88400.0,8.1876,8.1876,8.1801,8.1801,88400.0
2010-10-04 10:00:00,10.81,10.81,10.76,10.77,301800.0,8.1876,8.1876,8.1498,8.1573,301800.0
2010-10-04 10:05:00,10.78,10.78,10.77,10.78,146200.0,8.1649,8.1649,8.1573,8.1649,146200.0
2010-10-04 10:10:00,10.78,10.79,10.77,10.78,122200.0,8.1649,8.1725,8.1573,8.1649,122200.0
2010-10-04 10:15:00,10.78,10.79,10.78,10.78,119800.0,8.1649,8.1725,8.1649,8.1649,119800.0
2010-10-04 10:20:00,10.78,10.79,10.78,10.79,43800.0,8.1649,8.1725,8.1649,8.1725,43800.0
2010-10-04 10:25:00,10.79,10.79,10.78,10.79,136200.0,8.1725,8.1725,8.1649,8.1725,136200.0
2010-10-04 10:30:00,10.78,10.8,10.77,10.79,74000.0,8.1649,8.1801,8.1573,8.1725,74000.0
2010-10-04 10:35:00,10.79,10.79,10.78,10.79,80200.0,8.1725,8.1725,8.1649,8.1725,80200.0
2010-10-04 10:40:00,10.79,10.8,10.77,10.77,162800.0,8.1725,8.1801,8.1573,8.1573,162800.0
2010-10-04 10:45:00,10.77,10.78,10.76,10.76,131000.0,8.1573,8.1649,8.1498,8.1498,131000.0
2010-10-04 10:50:00,10.76,10.77,10.76,10.77,111600.0,8.1498,8.1573,8.1498,8.1573,111600.0
2010-10-04 10:55:00,10.77,10.77,10.76,10.77,68000.0,8.1573,8.1573,8.1498,8.1573,68000.0
2010-10-04 11:00:00,10.77,10.77,10.76,10.76,72000.0,8.1573,8.1573,8.1498,8.1498,72000.0
2010-10-04 11:05:00,10.77,10.77,10.75,10.76,98800.0,8.1573,8.1573,8.1422,8.1498,98800.0
2010-10-04 11:10:00,10.76,10.77,10.76,10.76,96600.0,8.1498,8.1573,8.1498,8.1498,96600.0
2010-10-04 11:15:00,10.77,10.77,10.75,10.76,86200.0,8.1573,8.1573,8.1422,8.1498,86200.0
2010-10-04 11:20:00,10.76,10.76,10.74,10.74,90200.0,8.1498,8.1498,8.1346,8.1346,90200.0
2010-10-04 11:25:00,10.74,10.75,10.74,10.74,81200.0,8.1346,8.1422,8.1346,8.1346,81200.0
2010-10-04 11:30:00,10.74,10.74,10.72,10.72,186200.0,8.1346,8.1346,8.1195,8.1195,186200.0
2010-10-04 11:35:00,10.72,10.72,10.71,10.72,170000.0,8.1195,8.1195,8.1119,8.1195,170000.0
2010-10-04 11:40:00,10.72,10.72,10.72,10.72,56800.0,8.1195,8.1195,8.1195,8.1195,56800.0
2010-10-04 11:45:00,10.72,10.72,10.72,10.72,43000.0,8.1195,8.1195,8.1195,8.1195,43000.0
2010-10-04 11:50:00,10.72,10.73,10.72,10.72,75000.0,8.1195,8.1271,8.1195,8.1195,75000.0
2010-10-04 11:55:00,10.72,10.72,10.7,10.7,136400.0,8.1195,8.1195,8.1043,8.1043,136400.0
2010-10-04 12:00:00,10.7,10.7,10.69,10.7,101400.0,8.1043,8.1043,8.0968,8.1043,101400.0
2010-10-04 12:05:00,10.69,10.7,10.67,10.68,258400.0,8.0968,8.1043,8.0816,8.0892,258400.0
2010-10-04 12:10:00,10.68,10.68,10.67,10.67,79400.0,8.0892,8.0892,8.0816,8.0816,79400.0
2010-10-04 12:15:00,10.67,10.69,10.67,10.69,148800.0,8.0816,8.0968,8.0816,8.0968,148800.0
2010-10-04 12:20:00,10.68,10.68,10.67,10.68,84600.0,8.0892,8.0892,8.0816,8.0892,84600.0
2010-10-04 12:25:00,10.67,10.68,10.67,10.67,28800.0,8.0816,8.0892,8.0816,8.0816,28800.0
2010-10-04 12:30:00,10.68,10.68,10.67,10.68,58200.0,8.0892,8.0892,8.0816,8.0892,58200.0
2010-10-04 12:35:00,10.68,10.69,10.68,10.68,54400.0,8.0892,8.0968,8.0892,8.0892,54400.0
2010-10-04 12:40:00,10.68,10.69,10.67,10.68,250000.0,8.0892,8.0968,8.0816,8.0892,250000.0
2010-10-04 12:45:00,10.68,10.68,10.67,10.68,29400.0,8.0892,8.0892,8.0816,8.0892,29400.0
2010-10-04 12:50:00,10.67,10.68,10.67,10.68,30400.0,8.0816,8.0892,8.0816,8.0892,30400.0
2010-10-04 12:55:00,10.68,10.68,10.66,10.67,145200.0,8.0892,8.0892,8.074,8.0816,145200.0
2010-10-04 13:00:00,10.67,10.68,10.65,10.67,265400.0,8.0816,8.0892,8.0665,8.0816,265400.0
2010-10-04 13:05:00,10.67,10.67,10.66,10.67,221000.0,8.0816,8.0816,8.074,8.0816,221000.0
2010-10-04 13:10:00,10.67,10.67,10.65,10.65,101800.0,8.0816,8.0816,8.0665,8.0665,101800.0
2010-10-04 13:15:00,10.66,10.66,10.65,10.66,51400.0,8.074,8.074,8.0665,8.074,51400.0
2010-10-04 13:20:00,10.66,10.66,10.65,10.65,109800.0,8.074,8.074,8.0665,8.0665,109800.0
2010-10-04 13:25:00,10.65,10.66,10.65,10.65,103400.0,8.0665,8.074,8.0665,8.0665,103400.0
2010-10-04 13:30:00,10.65,10.66,10.65,10.66,74800.0,8.0665,8.074,8.0665,8.074,74800.0
2010-10-04 13:35:00,10.66,10.67,10.65,10.66,81000.0,8.074,8.0816,8.0665,8.074,81000.0
2010-10-04 13:40:00,10.67,10.68,10.66,10.68,55600.0,8.0816,8.0892,8.074,8.0892,55600.0
2010-10-04 13:45:00,10.68,10.69,10.67,10.68,86800.0,8.0892,8.0968,8.0816,8.0892,86800.0
2010-10-04 13:50:00,10.68,10.69,10.68,10.68,90400.0,8.0892,8.0968,8.0892,8.0892,90400.0
2010-10-04 13:55:00,10.68,10.68,10.68,10.68,47400.0,8.0892,8.0892,8.0892,8.0892,47400.0
2010-10-04 14:00:00,10.68,10.68,10.68,10.68,39400.0,8.0892,8.0892,8.0892,8.0892,39400.0
2010-10-04 14:05:00,10.68,10.69,10.68,10.68,86400.0,8.0892,8.0968,8.0892,8.0892,86400.0
2010-10-04 14:10:00,10.68,10.69,10.68,10.69,87800.0,8.0892,8.0968,8.0892,8.0968,87800.0
2010-10-04 14:15:00,10.69,10.69,10.67,10.67,146800.0,8.0968,8.0968,8.0816,8.0816,146800.0
2010-10-04 14:20:00,10.68,10.68,10.67,10.67,108400.0,8.0892,8.0892,8.0816,8.0816,108400.0
2010-10-04 14:25:00,10.67,10.68,10.67,10.68,96800.0,8.0816,8.0892,8.0816,8.0892,96800.0
2010-10-04 14:30:00,10.68,10.69,10.68,10.69,88400.0,8.0892,8.0968,8.0892,8.0968,88400.0
2010-10-04 14:35:00,10.69,10.71,10.69,10.71,87800.0,8.0968,8.1119,8.0968,8.1119,87800.0
2010-10-04 14:40:00,10.7,10.71,10.7,10.71,96600.0,8.1043,8.1119,8.1043,8.1119,96600.0
2010-10-04 14:45:00,10.71,10.71,10.7,10.7,172600.0,8.1119,8.1119,8.1043,8.1043,172600.0
2010-10-04 14:50:00,10.71,10.71,10.69,10.69,119400.0,8.1119,8.1119,8.0968,8.0968,119400.0
2010-10-04 14:55:00,10.69,10.69,10.67,10.68,77400.0,8.0968,8.0968,8.0816,8.0892,77400.0
2010-10-04 15:00:00,10.68,10.7,10.67,10.7,156800.0,8.0892,8.1043,8.0816,8.1043,156800.0
2010-10-04 15:05:00,10.7,10.7,10.7,10.7,71600.0,8.1043,8.1043,8.1043,8.1043,71600.0
2010-10-04 15:10:00,10.7,10.71,10.7,10.7,144600.0,8.1043,8.1119,8.1043,8.1043,144600.0
2010-10-04 15:15:00,10.71,10.71,10.69,10.69,184600.0,8.1119,8.1119,8.0968,8.0968,184600.0
2010-10-04 15:20:00,10.7,10.7,10.68,10.7,326400.0,8.1043,8.1043,8.0892,8.1043,326400.0
2010-10-04 15:25:00,10.7,10.7,10.68,10.68,211400.0,8.1043,8.1043,8.0892,8.0892,211400.0
2010-10-04 15:30:00,10.68,10.68,10.67,10.68,191000.0,8.0892,8.0892,8.0816,8.0892,191000.0
2010-10-04 15:35:00,10.67,10.69,10.67,10.67,267400.0,8.0816,8.0968,8.0816,8.0816,267400.0
2010-10-04 15:40:00,10.68,10.68,10.67,10.68,199600.0,8.0892,8.0892,8.0816,8.0892,199600.0
2010-10-04 15:45:00,10.68,10.68,10.67,10.67,278400.0,8.0892,8.0892,8.0816,8.0816,278400.0
2010-10-04 15:50:00,10.67,10.68,10.67,10.67,209400.0,8.0816,8.0892,8.0816,8.0816,209400.0
2010-10-04 15:55:00,10.67,10.69,10.67,10.68,772800.0,8.0816,8.0968,8.0816,8.0892,772800.0
2010-10-05 09:30:00,10.72,10.79,10.72,10.72,413000.0,8.1195,8.1725,8.1195,8.1195,413000.0
2010-10-05 09:35:00,10.74,10.76,10.73,10.74,553200.0,8.1346,8.1498,8.1271,8.1346,553200.0
2010-10-05 09:40:00,10.74,10.74,10.72,10.74,217800.0,8.1346,8.1346,8.1195,8.1346,217800.0
2010-10-05 09:45:00,10.74,10.75,10.72,10.73,312000.0,8.1346,8.1422,8.1195,8.1271,312000.0
2010-10-05 09:50:00,10.73,10.76,10.72,10.75,237800.0,8.1271,8.1498,8.1195,8.1422,237800.0
2010-10-05 09:55:00,10.76,10.82,10.76,10.81,325000.0,8.1498,8.1952,8.1498,8.1876,325000.0
2010-10-05 10:00:00,10.81,10.82,10.78,10.81,304400.0,8.1876,8.1952,8.1649,8.1876,304400.0
2010-10-05 10:05:00,10.81,10.81,10.8,10.81,237000.0,8.1876,8.1876,8.1801,8.1876,237000.0
2010-10-05 10:10:00,10.81,10.84,10.81,10.83,137000.0,8.1876,8.2104,8.1876,8.2028,137000.0
2010-10-05 10:15:00,10.83,10.85,10.83,10.85,190800.0,8.2028,8.2179,8.2028,8.2179,190800.0
2010-10-05 10:20:00,10.85,10.85,10.81,10.81,358400.0,8.2179,8.2179,8.1876,8.1876,358400.0
2010-10-05 10:25:00,10.81,10.83,10.8,10.83,137800.0,8.1876,8.2028,8.1801,8.2028,137800.0
2010-10-05 10:30:00,10.83,10.85,10.83,10.85,70400.0,8.2028,8.2179,8.2028,8.2179,70400.0
2010-10-05 10:35:00,10.85,10.87,10.84,10.86,116600.0,8.2179,8.2331,8.2104,8.2255,116600.0
2010-10-05 10:40:00,10.85,10.86,10.85,10.85,81800.0,8.2179,8.2255,8.2179,8.2179,81800.0
2010-10-05 10:45:00,10.85,10.85,10.85,10.85,35200.0,8.2179,8.2179,8.2179,8.2179,35200.0
2010-10-05 10:50:00,10.85,10.85,10.83,10.84,167600.0,8.2179,8.2179,8.2028,8.2104,167600.0
2010-10-05 10:55:00,10.84,10.85,10.83,10.84,123200.0,8.2104,8.2179,8.2028,8.2104,123200.0
2010-10-05 11:00:00,10.83,10.85,10.83,10.85,131800.0,8.2028,8.2179,8.2028,8.2179,131800.0
2010-10-05 11:05:00,10.84,10.86,10.84,10.86,101400.0,8.2104,8.2255,8.2104,8.2255,101400.0
2010-10-05 11:10:00,10.86,10.86,10.85,10.85,37000.0,8.2255,8.2255,8.2179,8.2179,37000.0
2010-10-05 11:15:00,10.86,10.86,10.85,10.85,150600.0,8.2255,8.2255,8.2179,8.2179,150600.0
2010-10-05 11:20:00,10.85,10.86,10.84,10.86,135200.0,8.2179,8.2255,8.2104,8.2255,135200.0
2010-10-05 11:25:00,10.86,10.86,10.85,10.85,62800.0,8.2255,8.2255,8.2179,8.2179,62800.0
2010-10-05 11:30:00,10.85,10.86,10.84,10.84,139400.0,8.2179,8.2255,8.2104,8.2104,139400.0
2010-10-05 11:35:00,10.85,10.87,10.84,10.87,105200.0,8.2179,8.2331,8.2104,8.2331,105200.0
2010-10-05 11:40:00,10.87,10.88,10.86,10.88,79800.0,8.2331,8.2407,8.2255,8.2407,79800.0
2010-10-05 11:45:00,10.88,10.88,10.86,10.86,91800.0,8.2407,8.2407,8.2255,8.2255,91800.0
2010-10-05 11:50:00,10.87,10.87,10.84,10.84,124200.0,8.2331,8.2331,8.2104,8.2104,124200.0
2010-10-05 11:55:00,10.84,10.85,10.84,10.84,147000.0,8.2104,8.2179,8.2104,8.2104,147000.0
2010-10-05 12:00:00,10.84,10.84,10.83,10.84,270400.0,8.2104,8.2104,8.2028,8.2104,270400.0
2010-10-05 12:05:00,10.83,10.84,10.83,10.83,305400.0,8.2028,8.2104,8.2028,8.2028,305400.0
2010-10-05 12:10:00,10.84,10.84,10.83,10.83,100800.0,8.2104,8.2104,8.2028,8.2028,100800.0
2010-10-05 12:15:00,10.84,10.84,10.83,10.83,52800.0,8.2104,8.2104,8.2028,8.2028,52800.0
2010-10-05 12:20:00,10.83,10.83,10.81,10.81,103600.0,8.2028,8.2028,8.1876,8.1876,103600.0
2010-10-05 12:25:00,10.81,10.83,10.81,10.82,50000.0,8.1876,8.2028,8.1876,8.1952,50000.0
2010-10-05 12:30:00,10.81,10.83,10.81,10.83,51200.0,8.1876,8.2028,8.1876,8.2028,51200.0
2010-10-05 12:35:00,10.83,10.83,10.83,10.83,46200.0,8.2028,8.2028,8.2028,8.2028,46200.0
2010-10-05 12:40:00,10.83,10.84,10.82,10.83,89600.0,8.2028,8.2104,8.1952,8.2028,89600.0
2010-10-05 12:45:00,10.82,10.84,10.82,10.84,133400.0,8.1952,8.2104,8.1952,8.2104,133400.0
2010-10-05 12:50:00,10.84,10.84,10.83,10.84,105600.0,8.2104,8.2104,8.2028,8.2104,105600.0
2010-10-05 12:55:00,10.84,10.84,10.83,10.83,100000.0,8.2104,8.2104,8.2028,8.2028,100000.0
2010-10-05 13:00:00,10.83,10.84,10.82,10.82,80400.0,8.2028,8.2104,8.1952,8.1952,80400.0
2010-10-05 13:05:00,10.82,10.83,10.81,10.81,285200.0,8.1952,8.2028,8.1876,8.1876,285200.0
2010-10-05 13:10:00,10.81,10.81,10.8,10.8,153200.0,8.1876,8.1876,8.1801,8.1801,153200.0
2010-10-05 13:15:00,10.8,10.8,10.8,10.8,84000.0,8.1801,8.1801,8.1801,8.1801,84000.0
2010-10-05 13:20:00,10.8,10.8,10.79,10.79,150400.0,8.1801,8.1801,8.1725,8.1725,150400.0
2010-10-05 13:25:00,10.79,10.81,10.79,10.81,127600.0,8.1725,8.1876,8.1725,8.1876,127600.0
2010-10-05 13:30:00,10.81,10.81,10.8,10.81,76000.0,8.1876,8.1876,8.1801,8.1876,76000.0
2010-10-05 13:35:00,10.81,10.81,10.81,10.81,20400.0,8.1876,8.1876,8.1876,8.1876,20400.0
2010-10-05 13:40:00,10.81,10.81,10.81,10.81,60600.0,8.1876,8.1876,8.1876,8.1876,60600.0
2010-10-05 13:45:00,10.81,10.84,10.81,10.83,109800.0,8.1876,8.2104,8.1876,8.2028,109800.0
2010-10-05 13:50:00,10.84,10.84,10.83,10.84,101600.0,8.2104,8.2104,8.2028,8.2104,101600.0
2010-10-05 13:55:00,10.84,10.84,10.83,10.83,123600.0,8.2104,8.2104,8.2028,8.2028,123600.0
2010-10-05 14:00:00,10.83,10.84,10.83,10.84,49800.0,8.2028,8.2104,8.2028,8.2104,49800.0
2010-10-05 14:05:00,10.83,10.83,10.82,10.83,282200.0,8.2028,8.2028,8.1952,8.2028,282200.0
2010-10-05 14:10:00,10.83,10.83,10.81,10.81,215600.0,8.2028,8.2028,8.1876,8.1876,215600.0
2010-10-05 14:15:00,10.81,10.82,10.81,10.81,27200.0,8.1876,8.1952,8.1876,8.1876,27200.0
2010-10-05 14:20:00,10.82,10.82,10.81,10.81,90200.0,8.1952,8.1952,8.1876,8.1876,90200.0
2010-10-05 14:25:00,10.81,10.81,10.8,10.8,96400.0,8.1876,8.1876,8.1801,8.1801,96400.0
2010-10-05 14:30:00,10.8,10.81,10.8,10.8,238800.0,8.1801,8.1876,8.1801,8.1801,238800.0
2010-10-05 14:35:00,10.8,10.8,10.78,10.78,170000.0,8.1801,8.1801,8.1649,8.1649,170000.0
2010-10-05 14:40:00,10.78,10.78,10.77,10.78,99000.0,8.1649,8.1649,8.1573,8.1649,99000.0
2010-10-05 14:45:00,10.78,10.78,10.77,10.77,127800.0,8.1649,8.1649,8.1573,8.1573,127800.0
2010-10-05 14:50:00,10.77,10.78,10.77,10.77,457200.0,8.1573,8.1649,8.1573,8.1573,457200.0
2010-10-05 14:55:00,10.78,10.78,10.76,10.77,298200.0,8.1649,8.1649,8.1498,8.1573,298200.0
2010-10-05 15:00:00,10.77,10.78,10.76,10.76,279200.0,8.1573,8.1649,8.1498,8.1498,279200.0
2010-10-05 15:05:00,10.76,10.77,10.76,10.76,725600.0,8.1498,8.1573,8.1498,8.1498,725600.0
2010-10-05 15:10:00,10.76,10.76,10.75,10.76,225400.0,8.1498,8.1498,8.1422,8.1498,225400.0
2010-10-05 15:15:00,10.76,10.76,10.74,10.74,409400.0,8.1498,8.1498,8.1346,8.1346,409400.0
2010-10-05 15:20:00,10.75,10.76,10.74,10.75,369400.0,8.1422,8.1498,8.1346,8.1422,369400.0
2010-10-05 15:25:00,10.75,10.76,10.74,10.74,581400.0,8.1422,8.1498,8.1346,8.1346,581400.0
2010-10-05 15:30:00,10.74,10.76,10.74,10.75,287600.0,8.1346,8.1498,8.1346,8.1422,287600.0
2010-10-05 15:35:00,10.75,10.76,10.72,10.72,479200.0,8.1422,8.1498,8.1195,8.1195,479200.0
2010-10-05 15:40:00,10.72,10.73,10.72,10.73,390800.0,8.1195,8.1271,8.1195,8.1271,390800.0
2010-10-05 15:45:00,10.73,10.74,10.71,10.71,836400.0,8.1271,8.1346,8.1119,8.1119,836400.0
2010-10-05 15:50:00,10.71,10.71,10.68,10.69,1341200.0,8.1119,8.1119,8.0892,8.0968,1341200.0
2010-10-05 15:55:00,10.69,10.69,10.68,10.69,1155600.0,8.0968,8.0968,8.0892,8.0968,1155600.0
2010-10-06 09:30:00,10.68,10.7,10.65,10.65,295600.0,8.0892,8.1043,8.0665,8.0665,295600.0
2010-10-06 09:35:00,10.65,10.7,10.65,10.7,145600.0,8.0665,8.1043,8.0665,8.1043,145600.0
2010-10-06 09:40:00,10.7,10.7,10.64,10.66,211800.0,8.1043,8.1043,8.0589,8.074,211800.0
2010-10-06 09:45:00,10.65,10.71,10.65,10.7,251600.0,8.0665,8.1119,8.0665,8.1043,251600.0
2010-10-06 09:50:00,10.71,10.72,10.7,10.7,224000.0,8.1119,8.1195,8.1043,8.1043,224000.0
2010-10-06 09:55:00,10.7,10.71,10.68,10.69,303400.0,8.1043,8.1119,8.0892,8.0968,303400.0
2010-10-06 10:00:00,10.7,10.72,10.7,10.72,93200.0,8.1043,8.1195,8.1043,8.1195,93200.0
2010-10-06 10:05:00,10.72,10.73,10.71,10.71,189400.0,8.1195,8.1271,8.1119,8.1119,189400.0
2010-10-06 10:10:00,10.71,10.71,10.7,10.7,56600.0,8.1119,8.1119,8.1043,8.1043,56600.0
2010-10-06 10:15:00,10.7,10.72,10.7,10.7,111200.0,8.1043,8.1195,8.1043,8.1043,111200.0
2010-10-06 10:20:00,10.7,10.72,10.69,10.69,273600.0,8.1043,8.1195,8.0968,8.0968,273600.0
2010-10-06 10:25:00,10.69,10.7,10.69,10.69,226200.0,8.0968,8.1043,8.0968,8.0968,226200.0
2010-10-06 10:30:00,10.69,10.7,10.68,10.7,87600.0,8.0968,8.1043,8.0892,8.1043,87600.0
2010-10-06 10:35:00,10.7,10.71,10.69,10.69,292200.0,8.1043,8.1119,8.0968,8.0968,292200.0
2010-10-06 10:40:00,10.69,10.69,10.68,10.68,82000.0,8.0968,8.0968,8.0892,8.0892,82000.0
2010-10-06 10:45:00,10.68,10.68,10.67,10.67,103200.0,8.0892,8.0892,8.0816,8.0816,103200.0
2010-10-06 10:50:00,10.67,10.68,10.66,10.68,315000.0,8.0816,8.0892,8.074,8.0892,315000.0
2010-10-06 10:55:00,10.67,10.69,10.67,10.69,39800.0,8.0816,8.0968,8.0816,8.0968,39800.0
2010-10-06 11:00:00,10.69,10.69,10.68,10.68,111800.0,8.0968,8.0968,8.0892,8.0892,111800.0
2010-10-06 11:05:00,10.68,10.69,10.68,10.68,188400.0,8.0892,8.0968,8.0892,8.0892,188400.0
2010-10-06 11:10:00,10.68,10.68,10.67,10.67,71000.0,8.0892,8.0892,8.0816,8.0816,71000.0
2010-10-06 11:15:00,10.67,10.68,10.65,10.65,173400.0,8.0816,8.0892,8.0665,8.0665,173400.0
2010-10-06 11:20:00,10.65,10.65,10.64,10.64,76400.0,8.0665,8.0665,8.0589,8.0589,76400.0
2010-10-06 11:25:00,10.65,10.65,10.64,10.65,94200.0,8.0665,8.0665,8.0589,8.0665,94200.0
2010-10-06 11:30:00,10.65,10.66,10.65,10.65,205400.0,8.0665,8.074,8.0665,8.0665,205400.0
2010-10-06 11:35:00,10.65,10.67,10.65,10.66,116600.0,8.0665,8.0816,8.0665,8.074,116600.0
2010-10-06 11:40:00,10.66,10.67,10.66,10.66,42400.0,8.074,8.0816,8.074,8.074,42400.0
2010-10-06 11:45:00,10.67,10.67,10.66,10.67,72200.0,8.0816,8.0816,8.074,8.0816,72200.0
2010-10-06 11:50:00,10.67,10.68,10.67,10.67,83400.0,8.0816,8.0892,8.0816,8.0816,83400.0
2010-10-06 11:55:00,10.67,10.68,10.67,10.68,166600.0,8.0816,8.0892,8.0816,8.0892,166600.0
2010-10-06 12:00:00,10.68,10.69,10.68,10.69,68800.0,8.0892,8.0968,8.0892,8.0968,68800.0
2010-10-06 12:05:00,10.69,10.7,10.68,10.68,355000.0,8.0968,8.1043,8.0892,8.0892,355000.0
2010-10-06 12:10:00,10.68,10.68,10.67,10.68,57800.0,8.0892,8.0892,8.0816,8.0892,57800.0
2010-10-06 12:15:00,10.67,10.68,10.67,10.67,60400.0,8.0816,8.0892,8.0816,8.0816,60400.0
2010-10-06 12:20:00,10.67,10.68,10.64,10.65,323400.0,8.0816,8.0892,8.0589,8.0665,323400.0
2010-10-06 12:25:00,10.65,10.65,10.64,10.65,117800.0,8.0665,8.0665,8.0589,8.0665,117800.0
2010-10-06 12:30:00,10.65,10.65,10.65,10.65,133400.0,8.0665,8.0665,8.0665,8.0665,133400.0
2010-10-06 12:35:00,10.65,10.66,10.64,10.64,235800.0,8.0665,8.074,8.0589,8.0589,235800.0
2010-10-06 12:40:00,10.64,10.65,10.64,10.65,238200.0,8.0589,8.0665,8.0589,8.0665,238200.0
2010-10-06 12:45:00,10.65,10.65,10.65,10.65,153800.0,8.0665,8.0665,8.0665,8.0665,153800.0
2010-10-06 12:50:00,10.65,10.65,10.65,10.65,81800.0,8.0665,8.0665,8.0665,8.0665,81800.0
2010-10-06 12:55:00,10.65,10.65,10.65,10.65,78000.0,8.0665,8.0665,8.0665,8.0665,78000.0
2010-10-06 13:00:00,10.65,10.66,10.65,10.65,62400.0,8.0665,8.074,8.0665,8.0665,62400.0
2010-10-06 13:05:00,10.65,10.66,10.63,10.63,297400.0,8.0665,8.074,8.0513,8.0513,297400.0
2010-10-06 13:10:00,10.64,10.64,10.63,10.63,24400.0,8.0589,8.0589,8.0513,8.0513,24400.0
2010-10-06 13:15:00,10.63,10.65,10.63,10.63,68800.0,8.0513,8.0665,8.0513,8.0513,68800.0
2010-10-06 13:20:00,10.63,10.63,10.63,10.63,50400.0,8.0513,8.0513,8.0513,8.0513,50400.0
2010-10-06 13:25:00,10.63,10.64,10.63,10.63,72200.0,8.0513,8.0589,8.0513,8.0513,72200.0
2010-10-06 13:30:00,10.64,10.64,10.63,10.64,26000.0,8.0589,8.0589,8.0513,8.0589,26000.0
2010-10-06 13:35:00,10.64,10.65,10.63,10.65,104800.0,8.0589,8.0665,8.0513,8.0665,104800.0
2010-10-06 13:40:00,10.65,10.65,10.65,10.65,104400.0,8.0665,8.0665,8.0665,8.0665,104400.0
2010-10-06 13:45:00,10.65,10.65,10.64,10.65,87400.0,8.0665,8.0665,8.0589,8.0665,87400.0
2010-10-06 13:50:00,10.64,10.65,10.63,10.63,49800.0,8.0589,8.0665,8.0513,8.0513,49800.0
2010-10-06 13:55:00,10.64,10.64,10.63,10.64,111000.0,8.0589,8.0589,8.0513,8.0589,111000.0
2010-10-06 14:00:00,10.63,10.64,10.62,10.62,304000.0,8.0513,8.0589,8.0437,8.0437,304000.0
2010-10-06 14:05:00,10.62,10.63,10.62,10.63,68400.0,8.0437,8.0513,8.0437,8.0513,68400.0
2010-10-06 14:10:00,10.63,10.63,10.62,10.63,101800.0,8.0513,8.0513,8.0437,8.0513,101800.0
2010-10-06 14:15:00,10.63,10.63,10.62,10.63,64000.0,8.0513,8.0513,8.0437,8.0513,64000.0
2010-10-06 14:20:00,10.63,10.63,10.62,10.63,128200.0,8.0513,8.0513,8.0437,8.0513,128200.0
2010-10-06 14:25:00,10.63,10.63,10.62,10.62,277200.0,8.0513,8.0513,8.0437,8.0437,277200.0
2010-10-06 14:30:00,10.62,10.62,10.61,10.62,179000.0,8.0437,8.0437,8.0362,8.0437,179000.0
2010-10-06 14:35:00,10.62,10.62,10.61,10.62,233600.0,8.0437,8.0437,8.0362,8.0437,233600.0
2010-10-06 14:40:00,10.62,10.63,10.62,10.63,44000.0,8.0437,8.0513,8.0437,8.0513,44000.0
2010-10-06 14:45:00,10.63,10.63,10.62,10.63,84800.0,8.0513,8.0513,8.0437,8.0513,84800.0
2010-10-06 14:50:00,10.63,10.63,10.62,10.63,202400.0,8.0513,8.0513,8.0437,8.0513,202400.0
2010-10-06 14:55:00,10.63,10.63,10.63,10.63,74400.0,8.0513,8.0513,8.0513,8.0513,74400.0
2010-10-06 15:00:00,10.63,10.64,10.63,10.63,223000.0,8.0513,8.0589,8.0513,8.0513,223000.0
2010-10-06 15:05:00,10.64,10.64,10.63,10.63,71400.0,8.0589,8.0589,8.0513,8.0513,71400.0
2010-10-06 15:10:00,10.64,10.64,10.63,10.63,58400.0,8.0589,8.0589,8.0513,8.0513,58400.0
2010-10-06 15:15:00,10.63,10.64,10.63,10.63,207000.0,8.0513,8.0589,8.0513,8.0513,207000.0
2010-10-06 15:20:00,10.63,10.64,10.63,10.63,53800.0,8.0513,8.0589,8.0513,8.0513,53800.0
2010-10-06 15:25:00,10.63,10.65,10.63,10.65,266800.0,8.0513,8.0665,8.0513,8.0665,266800.0
2010-10-06 15:30:00,10.65,10.65,10.64,10.64,188800.0,8.0665,8.0665,8.0589,8.0589,188800.0
2010-10-06 15:35:00,10.65,10.65,10.63,10.63,223200.0,8.0665,8.0665,8.0513,8.0513,223200.0
2010-10-06 15:40:00,10.63,10.63,10.63,10.63,118800.0,8.0513,8.0513,8.0513,8.0513,118800.0
2010-10-06 15:45:00,10.63,10.64,10.62,10.63,691400.0,8.0513,8.0589,8.0437,8.0513,691400.0
2010-10-06 15:50:00,10.64,10.64,10.63,10.63,285400.0,8.0589,8.0589,8.0513,8.0513,285400.0
2010-10-06 15:55:00,10.63,10.63,10.61,10.62,1029400.0,8.0513,8.0513,8.0362,8.0437,1029400.0
2010-10-07 09:30:00,10.65,10.68,10.65,10.65,125800.0,8.0665,8.0892,8.0665,8.0665,125800.0
2010-10-07 09:35:00,10.66,10.69,10.65,10.65,220200.0,8.074,8.0968,8.0665,8.0665,220200.0
2010-10-07 09:40:00,10.65,10.65,10.62,10.63,273600.0,8.0665,8.0665,8.0437,8.0513,273600.0
2010-10-07 09:45:00,10.63,10.63,10.62,10.62,289600.0,8.0513,8.0513,8.0437,8.0437,289600.0
2010-10-07 09:50:00,10.63,10.67,10.62,10.66,184600.0,8.0513,8.0816,8.0437,8.074,184600.0
2010-10-07 09:55:00,10.67,10.68,10.64,10.64,489800.0,8.0816,8.0892,8.0589,8.0589,489800.0
2010-10-07 10:00:00,10.64,10.65,10.64,10.65,430600.0,8.0589,8.0665,8.0589,8.0665,430600.0
2010-10-07 10:05:00,10.65,10.66,10.64,10.65,365000.0,8.0665,8.074,8.0589,8.0665,365000.0
2010-10-07 10:10:00,10.66,10.68,10.66,10.67,150800.0,8.074,8.0892,8.074,8.0816,150800.0
2010-10-07 10:15:00,10.67,10.67,10.66,10.67,211800.0,8.0816,8.0816,8.074,8.0816,211800.0
2010-10-07 10:20:00,10.67,10.68,10.65,10.65,223600.0,8.0816,8.0892,8.0665,8.0665,223600.0
2010-10-07 10:25:00,10.65,10.66,10.63,10.63,245800.0,8.0665,8.074,8.0513,8.0513,245800.0
2010-10-07 10:30:00,10.63,10.64,10.62,10.63,144800.0,8.0513,8.0589,8.0437,8.0513,144800.0
2010-10-07 10:35:00,10.63,10.65,10.63,10.65,78800.0,8.0513,8.0665,8.0513,8.0665,78800.0
2010-10-07 10:40:00,10.65,10.66,10.65,10.65,191200.0,8.0665,8.074,8.0665,8.0665,191200.0
2010-10-07 10:45:00,10.65,10.65,10.65,10.65,145400.0,8.0665,8.0665,8.0665,8.0665,145400.0
2010-10-07 10:50:00,10.65,10.66,10.65,10.66,182400.0,8.0665,8.074,8.0665,8.074,182400.0
2010-10-07 10:55:00,10.66,10.66,10.65,10.65,288000.0,8.074,8.074,8.0665,8.0665,288000.0
2010-10-07 11:00:00,10.65,10.67,10.65,10.66,171200.0,8.0665,8.0816,8.0665,8.074,171200.0
2010-10-07 11:05:00,10.66,10.67,10.65,10.66,156800.0,8.074,8.0816,8.0665,8.074,156800.0
2010-10-07 11:10:00,10.65,10.67,10.65,10.67,110800.0,8.0665,8.0816,8.0665,8.0816,110800.0
2010-10-07 11:15:00,10.67,10.67,10.63,10.63,602200.0,8.0816,8.0816,8.0513,8.0513,602200.0
2010-10-07 11:20:00,10.63,10.64,10.63,10.64,25600.0,8.0513,8.0589,8.0513,8.0589,25600.0
2010-10-07 11:25:00,10.63,10.65,10.63,10.65,90800.0,8.0513,8.0665,8.0513,8.0665,90800.0
2010-10-07 11:30:00,10.65,10.65,10.65,10.65,104400.0,8.0665,8.0665,8.0665,8.0665,104400.0
2010-10-07 11:35:00,10.65,10.65,10.65,10.65,97400.0,8.0665,8.0665,8.0665,8.0665,97400.0
2010-10-07 11:40:00,10.65,10.66,10.65,10.65,406800.0,8.0665,8.074,8.0665,8.0665,406800.0
2010-10-07 11:45:00,10.65,10.66,10.64,10.64,184600.0,8.0665,8.074,8.0589,8.0589,184600.0
2010-10-07 11:50:00,10.64,10.65,10.64,10.65,135200.0,8.0589,8.0665,8.0589,8.0665,135200.0
2010-10-07 11:55:00,10.65,10.66,10.64,10.66,82200.0,8.0665,8.074,8.0589,8.074,82200.0
2010-10-07 12:00:00,10.66,10.67,10.65,10.67,287000.0,8.074,8.0816,8.0665,8.0816,287000.0
2010-10-07 12:05:00,10.67,10.67,10.65,10.65,62200.0,8.0816,8.0816,8.0665,8.0665,62200.0
2010-10-07 12:10:00,10.65,10.66,10.65,10.65,291400.0,8.0665,8.074,8.0665,8.0665,291400.0
2010-10-07 12:15:00,10.65,10.66,10.65,10.65,104000.0,8.0665,8.074,8.0665,8.0665,104000.0
2010-10-07 12:20:00,10.65,10.65,10.65,10.65,49200.0,8.0665,8.0665,8.0665,8.0665,49200.0
2010-10-07 12:25:00,10.65,10.65,10.63,10.63,172200.0,8.0665,8.0665,8.0513,8.0513,172200.0
2010-10-07 12:30:00,10.63,10.63,10.6,10.6,163800.0,8.0513,8.0513,8.0286,8.0286,163800.0
2010-10-07 12:35:00,10.61,10.61,10.59,10.6,174600.0,8.0362,8.0362,8.021,8.0286,174600.0
2010-10-07 12:40:00,10.6,10.62,10.6,10.61,281000.0,8.0286,8.0437,8.0286,8.0362,281000.0
2010-10-07 12:45:00,10.61,10.61,10.6,10.6,123000.0,8.0362,8.0362,8.0286,8.0286,123000.0
2010-10-07 12:50:00,10.6,10.6,10.6,10.6,53000.0,8.0286,8.0286,8.0286,8.0286,53000.0
2010-10-07 12:55:00,10.6,10.61,10.6,10.61,76600.0,8.0286,8.0362,8.0286,8.0362,76600.0
2010-10-07 13:00:00,10.61,10.61,10.61,10.61,31200.0,8.0362,8.0362,8.0362,8.0362,31200.0
2010-10-07 13:05:00,10.61,10.63,10.61,10.63,320400.0,8.0362,8.0513,8.0362,8.0513,320400.0
2010-10-07 13:10:00,10.62,10.63,10.62,10.63,109000.0,8.0437,8.0513,8.0437,8.0513,109000.0
2010-10-07 13:15:00,10.63,10.63,10.62,10.63,190600.0,8.0513,8.0513,8.0437,8.0513,190600.0
2010-10-07 13:20:00,10.63,10.63,10.63,10.63,52000.0,8.0513,8.0513,8.0513,8.0513,52000.0
2010-10-07 13:25:00,10.63,10.65,10.63,10.63,147000.0,8.0513,8.0665,8.0513,8.0513,147000.0
2010-10-07 13:30:00,10.64,10.64,10.63,10.63,42600.0,8.0589,8.0589,8.0513,8.0513,42600.0
2010-10-07 13:35:00,10.63,10.64,10.63,10.63,68400.0,8.0513,8.0589,8.0513,8.0513,68400.0
2010-10-07 13:40:00,10.63,10.65,10.63,10.64,107800.0,8.0513,8.0665,8.0513,8.0589,107800.0
2010-10-07 13:45:00,10.65,10.65,10.64,10.65,144800.0,8.0665,8.0665,8.0589,8.0665,144800.0
2010-10-07 13:50:00,10.65,10.66,10.65,10.65,297400.0,8.0665,8.074,8.0665,8.0665,297400.0
2010-10-07 13:55:00,10.66,10.67,10.65,10.65,355600.0,8.074,8.0816,8.0665,8.0665,355600.0
2010-10-07 14:00:00,10.65,10.67,10.65,10.65,175200.0,8.0665,8.0816,8.0665,8.0665,175200.0
2010-10-07 14:05:00,10.65,10.67,10.65,10.65,238000.0,8.0665,8.0816,8.0665,8.0665,238000.0
2010-10-07 14:10:00,10.66,10.67,10.65,10.67,51600.0,8.074,8.0816,8.0665,8.0816,51600.0
2010-10-07 14:15:00,10.67,10.67,10.65,10.66,144600.0,8.0816,8.0816,8.0665,8.074,144600.0
2010-10-07 14:20:00,10.65,10.67,10.65,10.65,86600.0,8.0665,8.0816,8.0665,8.0665,86600.0
2010-10-07 14:25:00,10.66,10.66,10.65,10.65,82800.0,8.074,8.074,8.0665,8.0665,82800.0
2010-10-07 14:30:00,10.65,10.67,10.65,10.65,109000.0,8.0665,8.0816,8.0665,8.0665,109000.0
2010-10-07 14:35:00,10.65,10.66,10.65,10.66,61000.0,8.0665,8.074,8.0665,8.074,61000.0
2010-10-07 14:40:00,10.65,10.66,10.65,10.65,389200.0,8.0665,8.074,8.0665,8.0665,389200.0
2010-10-07 14:45:00,10.65,10.65,10.63,10.63,193400.0,8.0665,8.0665,8.0513,8.0513,193400.0
2010-10-07 14:50:00,10.63,10.65,10.63,10.64,166800.0,8.0513,8.0665,8.0513,8.0589,166800.0
2010-10-07 14:55:00,10.64,10.66,10.64,10.65,136200.0,8.0589,8.074,8.0589,8.0665,136200.0
2010-10-07 15:00:00,10.65,10.66,10.65,10.65,245600.0,8.0665,8.074,8.0665,8.0665,245600.0
2010-10-07 15:05:00,10.65,10.66,10.65,10.66,85200.0,8.0665,8.074,8.0665,8.074,85200.0
2010-10-07 15:10:00,10.65,10.67,10.65,10.66,69600.0,8.0665,8.0816,8.0665,8.074,69600.0
2010-10-07 15:15:00,10.67,10.67,10.66,10.67,717000.0,8.0816,8.0816,8.074,8.0816,717000.0
2010-10-07 15:20:00,10.67,10.67,10.65,10.65,123200.0,8.0816,8.0816,8.0665,8.0665,123200.0
2010-10-07 15:25:00,10.65,10.66,10.65,10.65,101400.0,8.0665,8.074,8.0665,8.0665,101400.0
2010-10-07 15:30:00,10.65,10.65,10.65,10.65,183600.0,8.0665,8.0665,8.0665,8.0665,183600.0
2010-10-07 15:35:00,10.65,10.67,10.65,10.67,384200.0,8.0665,8.0816,8.0665,8.0816,384200.0
2010-10-07 15:40:00,10.67,10.67,10.66,10.67,416200.0,8.0816,8.0816,8.074,8.0816,416200.0
2010-10-07 15:45:00,10.67,10.67,10.66,10.66,620400.0,8.0816,8.0816,8.074,8.074,620400.0
2010-10-07 15:50:00,10.67,10.67,10.66,10.67,323800.0,8.0816,8.0816,8.074,8.0816,323800.0
2010-10-07 15:55:00,10.66,10.67,10.65,10.66,467200.0,8.074,8.0816,8.0665,8.074,467200.0
2010-10-08 09:30:00,10.65,10.7,10.65,10.7,260200.0,8.0665,8.1043,8.0665,8.1043,260200.0
2010-10-08 09:35:00,10.7,10.7,10.65,10.67,356200.0,8.1043,8.1043,8.0665,8.0816,356200.0
2010-10-08 09:40:00,10.66,10.68,10.65,10.67,160800.0,8.074,8.0892,8.0665,8.0816,160800.0
2010-10-08 09:45:00,10.67,10.67,10.63,10.63,170400.0,8.0816,8.0816,8.0513,8.0513,170400.0
2010-10-08 09:50:00,10.63,10.64,10.63,10.63,139600.0,8.0513,8.0589,8.0513,8.0513,139600.0
2010-10-08 09:55:00,10.63,10.64,10.61,10.63,152200.0,8.0513,8.0589,8.0362,8.0513,152200.0
2010-10-08 10:00:00,10.63,10.64,10.63,10.63,93800.0,8.0513,8.0589,8.0513,8.0513,93800.0
2010-10-08 10:05:00,10.63,10.63,10.58,10.58,234200.0,8.0513,8.0513,8.0134,8.0134,234200.0
2010-10-08 10:10:00,10.58,10.59,10.58,10.59,255200.0,8.0134,8.021,8.0134,8.021,255200.0
2010-10-08 10:15:00,10.59,10.6,10.58,10.6,421000.0,8.021,8.0286,8.0134,8.0286,421000.0
2010-10-08 10:20:00,10.6,10.6,10.58,10.58,135000.0,8.0286,8.0286,8.0134,8.0134,135000.0
2010-10-08 10:25:00,10.59,10.59,10.57,10.57,121400.0,8.021,8.021,8.0059,8.0059,121400.0
2010-10-08 10:30:00,10.57,10.58,10.55,10.56,361600.0,8.0059,8.0134,7.9907,7.9983,361600.0
2010-10-08 10:35:00,10.55,10.58,10.55,10.58,145000.0,7.9907,8.0134,7.9907,8.0134,145000.0
2010-10-08 10:40:00,10.57,10.58,10.57,10.58,45600.0,8.0059,8.0134,8.0059,8.0134,45600.0
2010-10-08 10:45:00,10.58,10.59,10.57,10.58,170000.0,8.0134,8.021,8.0059,8.0134,170000.0
2010-10-08 10:50:00,10.57,10.58,10.57,10.58,115200.0,8.0059,8.0134,8.0059,8.0134,115200.0
2010-10-08 10:55:00,10.58,10.59,10.58,10.58,198400.0,8.0134,8.021,8.0134,8.0134,198400.0
2010-10-08 11:00:00,10.58,10.58,10.58,10.58,55200.0,8.0134,8.0134,8.0134,8.0134,55200.0
2010-10-08 11:05:00,10.58,10.59,10.56,10.56,136000.0,8.0134,8.021,7.9983,7.9983,136000.0
2010-10-08 11:10:00,10.56,10.59,10.56,10.58,250800.0,7.9983,8.021,7.9983,8.0134,250800.0
2010-10-08 11:15:00,10.58,10.59,10.58,10.59,106600.0,8.0134,8.021,8.0134,8.021,106600.0
2010-10-08 11:20:00,10.59,10.63,10.59,10.63,209000.0,8.021,8.0513,8.021,8.0513,209000.0
2010-10-08 11:25:00,10.63,10.66,10.63,10.66,267600.0,8.0513,8.074,8.0513,8.074,267600.0
2010-10-08 11:30:00,10.66,10.67,10.63,10.65,372000.0,8.074,8.0816,8.0513,8.0665,372000.0
2010-10-08 11:35:00,10.64,10.65,10.64,10.65,93400.0,8.0589,8.0665,8.0589,8.0665,93400.0
2010-10-08 11:40:00,10.64,10.65,10.62,10.62,207600.0,8.0589,8.0665,8.0437,8.0437,207600.0
2010-10-08 11:45:00,10.62,10.62,10.62,10.62,54400.0,8.0437,8.0437,8.0437,8.0437,54400.0
2010-10-08 11:50:00,10.62,10.63,10.62,10.62,222600.0,8.0437,8.0513,8.0437,8.0437,222600.0
2010-10-08 11:55:00,10.62,10.63,10.62,10.62,148000.0,8.0437,8.0513,8.0437,8.0437,148000.0
2010-10-08 12:00:00,10.62,10.63,10.61,10.62,278000.0,8.0437,8.0513,8.0362,8.0437,278000.0
2010-10-08 12:05:00,10.61,10.63,10.61,10.62,250200.0,8.0362,8.0513,8.0362,8.0437,250200.0
2010-10-08 12:10:00,10.63,10.63,10.61,10.61,83600.0,8.0513,8.0513,8.0362,8.0362,83600.0
2010-10-08 12:15:00,10.61,10.62,10.61,10.62,53200.0,8.0362,8.0437,8.0362,8.0437,53200.0
2010-10-08 12:20:00,10.61,10.62,10.61,10.62,60000.0,8.0362,8.0437,8.0362,8.0437,60000.0
2010-10-08 12:25:00,10.62,10.62,10.61,10.62,59800.0,8.0437,8.0437,8.0362,8.0437,59800.0
2010-10-08 12:30:00,10.61,10.63,10.61,10.63,136200.0,8.0362,8.0513,8.0362,8.0513,136200.0
2010-10-08 12:35:00,10.63,10.63,10.63,10.63,124800.0,8.0513,8.0513,8.0513,8.0513,124800.0
2010-10-08 12:40:00,10.63,10.65,10.63,10.64,149800.0,8.0513,8.0665,8.0513,8.0589,149800.0
2010-10-08 12:45:00,10.64,10.65,10.64,10.65,91400.0,8.0589,8.0665,8.0589,8.0665,91400.0
2010-10-08 12:50:00,10.65,10.66,10.65,10.66,64800.0,8.0665,8.074,8.0665,8.074,64800.0
2010-10-08 12:55:00,10.66,10.67,10.65,10.65,208200.0,8.074,8.0816,8.0665,8.0665,208200.0
2010-10-08 13:00:00,10.65,10.65,10.64,10.65,180800.0,8.0665,8.0665,8.0589,8.0665,180800.0
2010-10-08 13:05:00,10.65,10.65,10.64,10.64,222400.0,8.0665,8.0665,8.0589,8.0589,222400.0
2010-10-08 13:10:00,10.64,10.65,10.63,10.65,168000.0,8.0589,8.0665,8.0513,8.0665,168000.0
2010-10-08 13:15:00,10.65,10.65,10.65,10.65,61400.0,8.0665,8.0665,8.0665,8.0665,61400.0
2010-10-08 13:20:00,10.65,10.66,10.64,10.65,142000.0,8.0665,8.074,8.0589,8.0665,142000.0
2010-10-08 13:25:00,10.65,10.67,10.65,10.67,60200.0,8.0665,8.0816,8.0665,8.0816,60200.0
2010-10-08 13:30:00,10.67,10.67,10.65,10.65,280600.0,8.0816,8.0816,8.0665,8.0665,280600.0
2010-10-08 13:35:00,10.65,10.65,10.63,10.65,100000.0,8.0665,8.0665,8.0513,8.0665,100000.0
2010-10-08 13:40:00,10.64,10.65,10.64,10.65,313200.0,8.0589,8.0665,8.0589,8.0665,313200.0
2010-10-08 13:45:00,10.64,10.64,10.63,10.63,89400.0,8.0589,8.0589,8.0513,8.0513,89400.0
2010-10-08 13:50:00,10.63,10.65,10.63,10.65,71200.0,8.0513,8.0665,8.0513,8.0665,71200.0
2010-10-08 13:55:00,10.65,10.65,10.64,10.65,63800.0,8.0665,8.0665,8.0589,8.0665,63800.0
2010-10-08 14:00:00,10.65,10.65,10.63,10.63,103600.0,8.0665,8.0665,8.0513,8.0513,103600.0
2010-10-08 14:05:00,10.63,10.63,10.63,10.63,37200.0,8.0513,8.0513,8.0513,8.0513,37200.0
2010-10-08 14:10:00,10.63,10.63,10.63,10.63,40000.0,8.0513,8.0513,8.0513,8.0513,40000.0
2010-10-08 14:15:00,10.63,10.63,10.63,10.63,45800.0,8.0513,8.0513,8.0513,8.0513,45800.0
2010-10-08 14:20:00,10.63,10.64,10.63,10.63,131600.0,8.0513,8.0589,8.0513,8.0513,131600.0
2010-10-08 14:25:00,10.63,10.65,10.63,10.65,96800.0,8.0513,8.0665,8.0513,8.0665,96800.0
2010-10-08 14:30:00,10.64,10.65,10.64,10.64,166000.0,8.0589,8.0665,8.0589,8.0589,166000.0
2010-10-08 14:35:00,10.64,10.65,10.64,10.65,83400.0,8.0589,8.0665,8.0589,8.0665,83400.0
2010-10-08 14:40:00,10.65,10.65,10.63,10.64,252800.0,8.0665,8.0665,8.0513,8.0589,252800.0
2010-10-08 14:45:00,10.64,10.65,10.64,10.64,61000.0,8.0589,8.0665,8.0589,8.0589,61000.0
2010-10-08 14:50:00,10.65,10.65,10.64,10.64,127800.0,8.0665,8.0665,8.0589,8.0589,127800.0
2010-10-08 14:55:00,10.64,10.65,10.64,10.64,34400.0,8.0589,8.0665,8.0589,8.0589,34400.0
2010-10-08 15:00:00,10.65,10.65,10.63,10.64,225800.0,8.0665,8.0665,8.0513,8.0589,225800.0
2010-10-08 15:05:00,10.65,10.65,10.63,10.65,180200.0,8.0665,8.0665,8.0513,8.0665,180200.0
2010-10-08 15:10:00,10.65,10.65,10.64,10.65,164200.0,8.0665,8.0665,8.0589,8.0665,164200.0
2010-10-08 15:15:00,10.65,10.65,10.65,10.65,84800.0,8.0665,8.0665,8.0665,8.0665,84800.0
2010-10-08 15:20:00,10.65,10.65,10.65,10.65,80600.0,8.0665,8.0665,8.0665,8.0665,80600.0
2010-10-08 15:25:00,10.65,10.65,10.63,10.63,150600.0,8.0665,8.0665,8.0513,8.0513,150600.0
2010-10-08 15:30:00,10.64,10.65,10.63,10.64,164000.0,8.0589,8.0665,8.0513,8.0589,164000.0
2010-10-08 15:35:00,10.64,10.65,10.63,10.63,372000.0,8.0589,8.0665,8.0513,8.0513,372000.0
2010-10-08 15:40:00,10.64,10.65,10.63,10.65,230000.0,8.0589,8.0665,8.0513,8.0665,230000.0
2010-10-08 15:45:00,10.65,10.65,10.63,10.63,280400.0,8.0665,8.0665,8.0513,8.0513,280400.0
2010-10-08 15:50:00,10.64,10.64,10.63,10.64,213200.0,8.0589,8.0589,8.0513,8.0589,213200.0
2010-10-08 15:55:00,10.63,10.65,10.63,10.64,734600.0,8.0513,8.0665,8.0513,8.0589,734600.0
2010-10-11 09:30:00,10.63,10.66,10.62,10.62,159200.0,8.0513,8.074,8.0437,8.0437,159200.0
2010-10-11 09:35:00,10.63,10.64,10.62,10.63,100000.0,8.0513,8.0589,8.0437,8.0513,100000.0
2010-10-11 09:40:00,10.63,10.65,10.63,10.65,82200.0,8.0513,8.0665,8.0513,8.0665,82200.0
2010-10-11 09:45:00,10.65,10.65,10.62,10.62,255800.0,8.0665,8.0665,8.0437,8.0437,255800.0
2010-10-11 09:50:00,10.63,10.63,10.62,10.63,234200.0,8.0513,8.0513,8.0437,8.0513,234200.0
2010-10-11 09:55:00,10.63,10.63,10.63,10.63,223800.0,8.0513,8.0513,8.0513,8.0513,223800.0
2010-10-11 10:00:00,10.63,10.63,10.61,10.62,193800.0,8.0513,8.0513,8.0362,8.0437,193800.0
2010-10-11 10:05:00,10.62,10.63,10.61,10.62,199000.0,8.0437,8.0513,8.0362,8.0437,199000.0
2010-10-11 10:10:00,10.62,10.62,10.61,10.61,106000.0,8.0437,8.0437,8.0362,8.0362,106000.0
2010-10-11 10:15:00,10.61,10.63,10.61,10.63,123000.0,8.0362,8.0513,8.0362,8.0513,123000.0
2010-10-11 10:20:00,10.63,10.65,10.62,10.65,134800.0,8.0513,8.0665,8.0437,8.0665,134800.0
2010-10-11 10:25:00,10.65,10.68,10.65,10.68,71200.0,8.0665,8.0892,8.0665,8.0892,71200.0
2010-10-11 10:30:00,10.68,10.68,10.67,10.68,113000.0,8.0892,8.0892,8.0816,8.0892,113000.0
2010-10-11 10:35:00,10.68,10.69,10.67,10.67,142800.0,8.0892,8.0968,8.0816,8.0816,142800.0
2010-10-11 10:40:00,10.67,10.68,10.66,10.66,137600.0,8.0816,8.0892,8.074,8.074,137600.0
2010-10-11 10:45:00,10.67,10.67,10.65,10.66,131800.0,8.0816,8.0816,8.0665,8.074,131800.0
2010-10-11 10:50:00,10.67,10.68,10.66,10.68,76000.0,8.0816,8.0892,8.074,8.0892,76000.0
2010-10-11 10:55:00,10.68,10.7,10.68,10.7,138400.0,8.0892,8.1043,8.0892,8.1043,138400.0
2010-10-11 11:00:00,10.69,10.7,10.69,10.7,153200.0,8.0968,8.1043,8.0968,8.1043,153200.0
2010-10-11 11:05:00,10.7,10.7,10.69,10.69,167000.0,8.1043,8.1043,8.0968,8.0968,167000.0
2010-10-11 11:10:00,10.7,10.7,10.69,10.7,174800.0,8.1043,8.1043,8.0968,8.1043,174800.0
2010-10-11 11:15:00,10.7,10.7,10.69,10.69,91000.0,8.1043,8.1043,8.0968,8.0968,91000.0
2010-10-11 11:20:00,10.69,10.7,10.69,10.7,190000.0,8.0968,8.1043,8.0968,8.1043,190000.0
2010-10-11 11:25:00,10.69,10.7,10.69,10.7,81200.0,8.0968,8.1043,8.0968,8.1043,81200.0
2010-10-11 11:30:00,10.7,10.7,10.7,10.7,47800.0,8.1043,8.1043,8.1043,8.1043,47800.0
2010-10-11 11:35:00,10.7,10.7,10.7,10.7,63000.0,8.1043,8.1043,8.1043,8.1043,63000.0
2010-10-11 11:40:00,10.7,10.72,10.7,10.71,108800.0,8.1043,8.1195,8.1043,8.1119,108800.0
2010-10-11 11:45:00,10.71,10.74,10.71,10.74,66000.0,8.1119,8.1346,8.1119,8.1346,66000.0
2010-10-11 11:50:00,10.73,10.74,10.73,10.74,98800.0,8.1271,8.1346,8.1271,8.1346,98800.0
2010-10-11 11:55:00,10.74,10.74,10.74,10.74,55800.0,8.1346,8.1346,8.1346,8.1346,55800.0
2010-10-11 12:00:00,10.74,10.75,10.74,10.75,83800.0,8.1346,8.1422,8.1346,8.1422,83800.0
2010-10-11 12:05:00,10.75,10.75,10.74,10.74,49600.0,8.1422,8.1422,8.1346,8.1346,49600.0
2010-10-11 12:10:00,10.74,10.75,10.74,10.74,47600.0,8.1346,8.1422,8.1346,8.1346,47600.0
2010-10-11 12:15:00,10.74,10.75,10.74,10.75,38200.0,8.1346,8.1422,8.1346,8.1422,38200.0
2010-10-11 12:20:00,10.75,10.75,10.74,10.75,51800.0,8.1422,8.1422,8.1346,8.1422,51800.0
2010-10-11 12:25:00,10.75,10.76,10.75,10.75,103800.0,8.1422,8.1498,8.1422,8.1422,103800.0
2010-10-11 12:30:00,10.75,10.76,10.74,10.76,112400.0,8.1422,8.1498,8.1346,8.1498,112400.0
2010-10-11 12:35:00,10.76,10.76,10.76,10.76,124000.0,8.1498,8.1498,8.1498,8.1498,124000.0
2010-10-11 12:40:00,10.76,10.77,10.76,10.76,109600.0,8.1498,8.1573,8.1498,8.1498,109600.0
2010-10-11 12:45:00,10.76,10.76,10.76,10.76,37200.0,8.1498,8.1498,8.1498,8.1498,37200.0
2010-10-11 12:50:00,10.76,10.76,10.74,10.74,152200.0,8.1498,8.1498,8.1346,8.1346,152200.0
2010-10-11 12:55:00,10.74,10.74,10.74,10.74,32000.0,8.1346,8.1346,8.1346,8.1346,32000.0
2010-10-11 13:00:00,10.74,10.76,10.74,10.75,81400.0,8.1346,8.1498,8.1346,8.1422,81400.0
2010-10-11 13:05:00,10.75,10.76,10.75,10.76,47000.0,8.1422,8.1498,8.1422,8.1498,47000.0
2010-10-11 13:10:00,10.76,10.76,10.76,10.76,23600.0,8.1498,8.1498,8.1498,8.1498,23600.0
2010-10-11 13:15:00,10.76,10.77,10.76,10.76,72600.0,8.1498,8.1573,8.1498,8.1498,72600.0
2010-10-11 13:20:00,10.76,10.77,10.76,10.77,55200.0,8.1498,8.1573,8.1498,8.1573,55200.0
2010-10-11 13:25:00,10.77,10.78,10.77,10.78,77400.0,8.1573,8.1649,8.1573,8.1649,77400.0
2010-10-11 13:30:00,10.77,10.78,10.77,10.78,105800.0,8.1573,8.1649,8.1573,8.1649,105800.0
2010-10-11 13:35:00,10.78,10.78,10.77,10.78,51400.0,8.1649,8.1649,8.1573,8.1649,51400.0
2010-10-11 13:40:00,10.78,10.78,10.78,10.78,41400.0,8.1649,8.1649,8.1649,8.1649,41400.0
2010-10-11 13:45:00,10.78,10.78,10.78,10.78,39000.0,8.1649,8.1649,8.1649,8.1649,39000.0
2010-10-11 13:50:00,10.78,10.79,10.78,10.79,61800.0,8.1649,8.1725,8.1649,8.1725,61800.0
2010-10-11 13:55:00,10.79,10.79,10.78,10.79,75200.0,8.1725,8.1725,8.1649,8.1725,75200.0
2010-10-11 14:00:00,10.79,10.79,10.78,10.78,72600.0,8.1725,8.1725,8.1649,8.1649,72600.0
2010-10-11 14:05:00,10.78,10.8,10.78,10.8,246000.0,8.1649,8.1801,8.1649,8.1801,246000.0
2010-10-11 14:10:00,10.8,10.81,10.8,10.8,143200.0,8.1801,8.1876,8.1801,8.1801,143200.0
2010-10-11 14:15:00,10.8,10.81,10.79,10.8,99000.0,8.1801,8.1876,8.1725,8.1801,99000.0
2010-10-11 14:20:00,10.8,10.8,10.79,10.79,38600.0,8.1801,8.1801,8.1725,8.1725,38600.0
2010-10-11 14:25:00,10.79,10.8,10.79,10.79,61400.0,8.1725,8.1801,8.1725,8.1725,61400.0
2010-10-11 14:30:00,10.79,10.8,10.79,10.8,88400.0,8.1725,8.1801,8.1725,8.1801,88400.0
2010-10-11 14:35:00,10.79,10.8,10.79,10.8,131400.0,8.1725,8.1801,8.1725,8.1801,131400.0
2010-10-11 14:40:00,10.8,10.81,10.8,10.8,94600.0,8.1801,8.1876,8.1801,8.1801,94600.0
2010-10-11 14:45:00,10.8,10.81,10.8,10.81,243400.0,8.1801,8.1876,8.1801,8.1876,243400.0
2010-10-11 14:50:00,10.81,10.81,10.81,10.81,129200.0,8.1876,8.1876,8.1876,8.1876,129200.0
2010-10-11 14:55:00,10.81,10.81,10.8,10.8,229400.0,8.1876,8.1876,8.1801,8.1801,229400.0
2010-10-11 15:00:00,10.8,10.81,10.8,10.81,87600.0,8.1801,8.1876,8.1801,8.1876,87600.0
2010-10-11 15:05:00,10.81,10.81,10.8,10.81,163200.0,8.1876,8.1876,8.1801,8.1876,163200.0
2010-10-11 15:10:00,10.81,10.82,10.81,10.81,285000.0,8.1876,8.1952,8.1876,8.1876,285000.0
2010-10-11 15:15:00,10.81,10.82,10.81,10.81,188400.0,8.1876,8.1952,8.1876,8.1876,188400.0
2010-10-11 15:20:00,10.81,10.82,10.81,10.81,209000.0,8.1876,8.1952,8.1876,8.1876,209000.0
2010-10-11 15:25:00,10.81,10.81,10.81,10.81,82600.0,8.1876,8.1876,8.1876,8.1876,82600.0
2010-10-11 15:30:00,10.81,10.82,10.81,10.81,367400.0,8.1876,8.1952,8.1876,8.1876,367400.0
2010-10-11 15:35:00,10.81,10.81,10.8,10.8,199400.0,8.1876,8.1876,8.1801,8.1801,199400.0
2010-10-11 15:40:00,10.8,10.8,10.78,10.79,288000.0,8.1801,8.1801,8.1649,8.1725,288000.0
2010-10-11 15:45:00,10.78,10.8,10.78,10.79,562800.0,8.1649,8.1801,8.1649,8.1725,562800.0
2010-10-11 15:50:00,10.8,10.8,10.79,10.79,265600.0,8.1801,8.1801,8.1725,8.1725,265600.0
2010-10-11 15:55:00,10.79,10.81,10.79,10.8,463000.0,8.1725,8.1876,8.1725,8.1801,463000.0
2010-10-12 09:30:00,10.77,10.82,10.77,10.82,235600.0,8.1573,8.1952,8.1573,8.1952,235600.0
2010-10-12 09:35:00,10.82,10.84,10.8,10.8,199600.0,8.1952,8.2104,8.1801,8.1801,199600.0
2010-10-12 09:40:00,10.8,10.8,10.76,10.76,73000.0,8.1801,8.1801,8.1498,8.1498,73000.0
2010-10-12 09:45:00,10.76,10.77,10.74,10.74,130800.0,8.1498,8.1573,8.1346,8.1346,130800.0
2010-10-12 09:50:00,10.74,10.78,10.74,10.74,194400.0,8.1346,8.1649,8.1346,8.1346,194400.0
2010-10-12 09:55:00,10.74,10.74,10.72,10.73,75000.0,8.1346,8.1346,8.1195,8.1271,75000.0
2010-10-12 10:00:00,10.73,10.75,10.72,10.74,142800.0,8.1271,8.1422,8.1195,8.1346,142800.0
2010-10-12 10:05:00,10.74,10.74,10.72,10.72,74800.0,8.1346,8.1346,8.1195,8.1195,74800.0
2010-10-12 10:10:00,10.72,10.73,10.72,10.72,175000.0,8.1195,8.1271,8.1195,8.1195,175000.0
2010-10-12 10:15:00,10.73,10.74,10.72,10.73,115800.0,8.1271,8.1346,8.1195,8.1271,115800.0
2010-10-12 10:20:00,10.73,10.74,10.72,10.72,118800.0,8.1271,8.1346,8.1195,8.1195,118800.0
2010-10-12 10:25:00,10.73,10.74,10.72,10.72,47200.0,8.1271,8.1346,8.1195,8.1195,47200.0
2010-10-12 10:30:00,10.74,10.74,10.73,10.73,65600.0,8.1346,8.1346,8.1271,8.1271,65600.0
2010-10-12 10:35:00,10.74,10.74,10.73,10.73,18200.0,8.1346,8.1346,8.1271,8.1271,18200.0
2010-10-12 10:40:00,10.73,10.75,10.73,10.75,68800.0,8.1271,8.1422,8.1271,8.1422,68800.0
2010-10-12 10:45:00,10.75,10.76,10.74,10.76,174200.0,8.1422,8.1498,8.1346,8.1498,174200.0
2010-10-12 10:50:00,10.76,10.76,10.74,10.75,221800.0,8.1498,8.1498,8.1346,8.1422,221800.0
2010-10-12 10:55:00,10.75,10.76,10.74,10.75,119600.0,8.1422,8.1498,8.1346,8.1422,119600.0
2010-10-12 11:00:00,10.76,10.76,10.75,10.75,22000.0,8.1498,8.1498,8.1422,8.1422,22000.0
2010-10-12 11:05:00,10.75,10.76,10.75,10.76,76600.0,8.1422,8.1498,8.1422,8.1498,76600.0
2010-10-12 11:10:00,10.76,10.76,10.74,10.75,111200.0,8.1498,8.1498,8.1346,8.1422,111200.0
2010-10-12 11:15:00,10.75,10.76,10.75,10.76,24200.0,8.1422,8.1498,8.1422,8.1498,24200.0
2010-10-12 11:20:00,10.75,10.76,10.75,10.76,45000.0,8.1422,8.1498,8.1422,8.1498,45000.0
2010-10-12 11:25:00,10.75,10.76,10.75,10.76,46800.0,8.1422,8.1498,8.1422,8.1498,46800.0
2010-10-12 11:30:00,10.76,10.77,10.75,10.77,150000.0,8.1498,8.1573,8.1422,8.1573,150000.0
2010-10-12 11:35:00,10.77,10.77,10.76,10.76,62400.0,8.1573,8.1573,8.1498,8.1498,62400.0
2010-10-12 11:40:00,10.77,10.77,10.75,10.75,62200.0,8.1573,8.1573,8.1422,8.1422,62200.0
2010-10-12 11:45:00,10.75,10.76,10.74,10.74,31200.0,8.1422,8.1498,8.1346,8.1346,31200.0
2010-10-12 11:50:00,10.74,10.75,10.74,10.74,32600.0,8.1346,8.1422,8.1346,8.1346,32600.0
2010-10-12 11:55:00,10.74,10.76,10.74,10.76,126600.0,8.1346,8.1498,8.1346,8.1498,126600.0
2010-10-12 12:00:00,10.76,10.76,10.75,10.75,67600.0,8.1498,8.1498,8.1422,8.1422,67600.0
2010-10-12 12:05:00,10.76,10.76,10.75,10.75,28200.0,8.1498,8.1498,8.1422,8.1422,28200.0
2010-10-12 12:10:00,10.76,10.76,10.75,10.75,50000.0,8.1498,8.1498,8.1422,8.1422,50000.0
2010-10-12 12:15:00,10.75,10.76,10.75,10.76,24600.0,8.1422,8.1498,8.1422,8.1498,24600.0
2010-10-12 12:20:00,10.76,10.77,10.75,10.77,202200.0,8.1498,8.1573,8.1422,8.1573,202200.0
2010-10-12 12:25:00,10.77,10.77,10.76,10.77,85600.0,8.1573,8.1573,8.1498,8.1573,85600.0
2010-10-12 12:30:00,10.77,10.77,10.76,10.76,39600.0,8.1573,8.1573,8.1498,8.1498,39600.0
2010-10-12 12:35:00,10.76,10.77,10.76,10.77,96000.0,8.1498,8.1573,8.1498,8.1573,96000.0
2010-10-12 12:40:00,10.77,10.77,10.76,10.76,45200.0,8.1573,8.1573,8.1498,8.1498,45200.0
2010-10-12 12:45:00,10.76,10.77,10.76,10.76,17600.0,8.1498,8.1573,8.1498,8.1498,17600.0
2010-10-12 12:50:00,10.76,10.76,10.74,10.74,126400.0,8.1498,8.1498,8.1346,8.1346,126400.0
2010-10-12 12:55:00,10.74,10.76,10.74,10.75,68400.0,8.1346,8.1498,8.1346,8.1422,68400.0
2010-10-12 13:00:00,10.75,10.76,10.74,10.76,82200.0,8.1422,8.1498,8.1346,8.1498,82200.0
2010-10-12 13:05:00,10.75,10.76,10.75,10.76,17800.0,8.1422,8.1498,8.1422,8.1498,17800.0
2010-10-12 13:10:00,10.76,10.76,10.75,10.75,36000.0,8.1498,8.1498,8.1422,8.1422,36000.0
2010-10-12 13:15:00,10.76,10.76,10.75,10.76,16200.0,8.1498,8.1498,8.1422,8.1498,16200.0
2010-10-12 13:20:00,10.75,10.76,10.75,10.76,25400.0,8.1422,8.1498,8.1422,8.1498,25400.0
2010-10-12 13:25:00,10.76,10.76,10.75,10.75,120600.0,8.1498,8.1498,8.1422,8.1422,120600.0
2010-10-12 13:30:00,10.76,10.76,10.75,10.76,20000.0,8.1498,8.1498,8.1422,8.1498,20000.0
2010-10-12 13:35:00,10.76,10.76,10.75,10.76,17200.0,8.1498,8.1498,8.1422,8.1498,17200.0
2010-10-12 13:40:00,10.75,10.76,10.75,10.76,19800.0,8.1422,8.1498,8.1422,8.1498,19800.0
2010-10-12 13:45:00,10.75,10.76,10.75,10.76,45600.0,8.1422,8.1498,8.1422,8.1498,45600.0
2010-10-12 13:50:00,10.76,10.76,10.75,10.76,31600.0,8.1498,8.1498,8.1422,8.1498,31600.0
2010-10-12 13:55:00,10.76,10.77,10.75,10.77,70200.0,8.1498,8.1573,8.1422,8.1573,70200.0
2010-10-12 14:00:00,10.77,10.79,10.76,10.78,153400.0,8.1573,8.1725,8.1498,8.1649,153400.0
2010-10-12 14:05:00,10.78,10.79,10.77,10.79,103800.0,8.1649,8.1725,8.1573,8.1725,103800.0
2010-10-12 14:10:00,10.79,10.82,10.79,10.81,194200.0,8.1725,8.1952,8.1725,8.1876,194200.0
2010-10-12 14:15:00,10.82,10.82,10.81,10.82,47200.0,8.1952,8.1952,8.1876,8.1952,47200.0
2010-10-12 14:20:00,10.82,10.82,10.8,10.81,158200.0,8.1952,8.1952,8.1801,8.1876,158200.0
2010-10-12 14:25:00,10.81,10.84,10.81,10.84,197400.0,8.1876,8.2104,8.1876,8.2104,197400.0
2010-10-12 14:30:00,10.83,10.84,10.81,10.82,291600.0,8.2028,8.2104,8.1876,8.1952,291600.0
2010-10-12 14:35:00,10.82,10.82,10.81,10.81,77400.0,8.1952,8.1952,8.1876,8.1876,77400.0
2010-10-12 14:40:00,10.81,10.85,10.81,10.84,213200.0,8.1876,8.2179,8.1876,8.2104,213200.0
2010-10-12 14:45:00,10.84,10.86,10.84,10.85,208400.0,8.2104,8.2255,8.2104,8.2179,208400.0
2010-10-12 14:50:00,10.84,10.86,10.84,10.85,191000.0,8.2104,8.2255,8.2104,8.2179,191000.0
2010-10-12 14:55:00,10.84,10.85,10.84,10.85,56600.0,8.2104,8.2179,8.2104,8.2179,56600.0
2010-10-12 15:00:00,10.85,10.85,10.84,10.84,266000.0,8.2179,8.2179,8.2104,8.2104,266000.0
2010-10-12 15:05:00,10.84,10.85,10.84,10.85,59600.0,8.2104,8.2179,8.2104,8.2179,59600.0
2010-10-12 15:10:00,10.85,10.85,10.84,10.84,97000.0,8.2179,8.2179,8.2104,8.2104,97000.0
2010-10-12 15:15:00,10.85,10.85,10.85,10.85,58800.0,8.2179,8.2179,8.2179,8.2179,58800.0
2010-10-12 15:20:00,10.85,10.86,10.84,10.85,137200.0,8.2179,8.2255,8.2104,8.2179,137200.0
2010-10-12 15:25:00,10.85,10.86,10.85,10.86,113200.0,8.2179,8.2255,8.2179,8.2255,113200.0
2010-10-12 15:30:00,10.85,10.86,10.85,10.85,96600.0,8.2179,8.2255,8.2179,8.2179,96600.0
2010-10-12 15:35:00,10.85,10.85,10.83,10.84,142200.0,8.2179,8.2179,8.2028,8.2104,142200.0
2010-10-12 15:40:00,10.84,10.85,10.83,10.84,184800.0,8.2104,8.2179,8.2028,8.2104,184800.0
2010-10-12 15:45:00,10.84,10.85,10.84,10.85,140200.0,8.2104,8.2179,8.2104,8.2179,140200.0
2010-10-12 15:50:00,10.85,10.86,10.84,10.85,323000.0,8.2179,8.2255,8.2104,8.2179,323000.0
2010-10-12 15:55:00,10.85,10.85,10.84,10.84,528600.0,8.2179,8.2179,8.2104,8.2104,528600.0
2010-10-13 09:30:00,10.87,10.88,10.85,10.88,240400.0,8.2331,8.2407,8.2179,8.2407,240400.0
2010-10-13 09:35:00,10.88,10.9,10.87,10.88,191600.0,8.2407,8.2558,8.2331,8.2407,191600.0
2010-10-13 09:40:00,10.88,10.92,10.88,10.92,185600.0,8.2407,8.271,8.2407,8.271,185600.0
2010-10-13 09:45:00,10.92,10.93,10.91,10.92,127800.0,8.271,8.2785,8.2634,8.271,127800.0
2010-10-13 09:50:00,10.92,10.92,10.9,10.9,174400.0,8.271,8.271,8.2558,8.2558,174400.0
2010-10-13 09:55:00,10.9,10.91,10.9,10.9,44200.0,8.2558,8.2634,8.2558,8.2558,44200.0
2010-10-13 10:00:00,10.9,10.93,10.9,10.93,217600.0,8.2558,8.2785,8.2558,8.2785,217600.0
2010-10-13 10:05:00,10.93,10.93,10.91,10.92,70400.0,8.2785,8.2785,8.2634,8.271,70400.0
2010-10-13 10:10:00,10.92,10.92,10.9,10.92,100800.0,8.271,8.271,8.2558,8.271,100800.0
2010-10-13 10:15:00,10.92,10.93,10.92,10.92,54000.0,8.271,8.2785,8.271,8.271,54000.0
2010-10-13 10:20:00,10.93,10.93,10.91,10.93,194400.0,8.2785,8.2785,8.2634,8.2785,194400.0
2010-10-13 10:25:00,10.93,10.94,10.92,10.92,116800.0,8.2785,8.2861,8.271,8.271,116800.0
2010-10-13 10:30:00,10.92,10.93,10.89,10.9,480400.0,8.271,8.2785,8.2482,8.2558,480400.0
2010-10-13 10:35:00,10.9,10.91,10.9,10.91,164000.0,8.2558,8.2634,8.2558,8.2634,164000.0
2010-10-13 10:40:00,10.91,10.91,10.9,10.9,77600.0,8.2634,8.2634,8.2558,8.2558,77600.0
2010-10-13 10:45:00,10.9,10.9,10.9,10.9,52200.0,8.2558,8.2558,8.2558,8.2558,52200.0
2010-10-13 10:50:00,10.9,10.9,10.9,10.9,39000.0,8.2558,8.2558,8.2558,8.2558,39000.0
2010-10-13 10:55:00,10.9,10.91,10.9,10.91,169400.0,8.2558,8.2634,8.2558,8.2634,169400.0
2010-10-13 11:00:00,10.91,10.92,10.9,10.92,165400.0,8.2634,8.271,8.2558,8.271,165400.0
2010-10-13 11:05:00,10.92,10.95,10.92,10.95,268200.0,8.271,8.2937,8.271,8.2937,268200.0
2010-10-13 11:10:00,10.95,10.95,10.93,10.93,142800.0,8.2937,8.2937,8.2785,8.2785,142800.0
2010-10-13 11:15:00,10.93,10.93,10.92,10.92,66400.0,8.2785,8.2785,8.271,8.271,66400.0
2010-10-13 11:20:00,10.92,10.92,10.9,10.9,38200.0,8.271,8.271,8.2558,8.2558,38200.0
2010-10-13 11:25:00,10.91,10.91,10.9,10.9,69200.0,8.2634,8.2634,8.2558,8.2558,69200.0
2010-10-13 11:30:00,10.9,10.91,10.9,10.91,131200.0,8.2558,8.2634,8.2558,8.2634,131200.0
2010-10-13 11:35:00,10.9,10.91,10.89,10.89,96400.0,8.2558,8.2634,8.2482,8.2482,96400.0
2010-10-13 11:40:00,10.89,10.9,10.88,10.88,122000.0,8.2482,8.2558,8.2407,8.2407,122000.0
2010-10-13 11:45:00,10.88,10.92,10.88,10.92,88000.0,8.2407,8.271,8.2407,8.271,88000.0
2010-10-13 11:50:00,10.92,10.94,10.92,10.93,33800.0,8.271,8.2861,8.271,8.2785,33800.0
2010-10-13 11:55:00,10.94,10.94,10.93,10.94,39800.0,8.2861,8.2861,8.2785,8.2861,39800.0
2010-10-13 12:00:00,10.94,10.95,10.94,10.95,42200.0,8.2861,8.2937,8.2861,8.2937,42200.0
2010-10-13 12:05:00,10.95,10.97,10.95,10.96,122400.0,8.2937,8.3088,8.2937,8.3013,122400.0
2010-10-13 12:10:00,10.96,10.97,10.96,10.96,41200.0,8.3013,8.3088,8.3013,8.3013,41200.0
2010-10-13 12:15:00,10.96,10.97,10.96,10.97,422400.0,8.3013,8.3088,8.3013,8.3088,422400.0
2010-10-13 12:20:00,10.97,10.99,10.97,10.99,162400.0,8.3088,8.324,8.3088,8.324,162400.0
2010-10-13 12:25:00,10.98,10.99,10.97,10.99,63800.0,8.3164,8.324,8.3088,8.324,63800.0
2010-10-13 12:30:00,10.99,10.99,10.97,10.97,88600.0,8.324,8.324,8.3088,8.3088,88600.0
2010-10-13 12:35:00,10.98,11.0,10.98,10.99,131600.0,8.3164,8.3316,8.3164,8.324,131600.0
2010-10-13 12:40:00,10.99,11.02,10.99,11.02,302000.0,8.324,8.3467,8.324,8.3467,302000.0
2010-10-13 12:45:00,11.02,11.02,10.99,10.99,98600.0,8.3467,8.3467,8.324,8.324,98600.0
2010-10-13 12:50:00,10.99,11.01,10.99,11.01,119000.0,8.324,8.3391,8.324,8.3391,119000.0
2010-10-13 12:55:00,11.01,11.01,10.99,10.99,76600.0,8.3391,8.3391,8.324,8.324,76600.0
2010-10-13 13:00:00,11.0,11.0,10.99,10.99,70800.0,8.3316,8.3316,8.324,8.324,70800.0
2010-10-13 13:05:00,11.0,11.0,10.99,10.99,65000.0,8.3316,8.3316,8.324,8.324,65000.0
2010-10-13 13:10:00,10.99,10.99,10.99,10.99,66600.0,8.324,8.324,8.324,8.324,66600.0
2010-10-13 13:15:00,10.99,11.01,10.99,11.0,70200.0,8.324,8.3391,8.324,8.3316,70200.0
2010-10-13 13:20:00,11.0,11.02,11.0,11.01,115400.0,8.3316,8.3467,8.3316,8.3391,115400.0
2010-10-13 13:25:00,11.01,11.03,11.01,11.03,250000.0,8.3391,8.3543,8.3391,8.3543,250000.0
2010-10-13 13:30:00,11.02,11.03,11.02,11.02,66800.0,8.3467,8.3543,8.3467,8.3467,66800.0
2010-10-13 13:35:00,11.02,11.02,11.02,11.02,48600.0,8.3467,8.3467,8.3467,8.3467,48600.0
2010-10-13 13:40:00,11.02,11.03,11.02,11.03,185800.0,8.3467,8.3543,8.3467,8.3543,185800.0
2010-10-13 13:45:00,11.03,11.03,11.02,11.03,73800.0,8.3543,8.3543,8.3467,8.3543,73800.0
2010-10-13 13:50:00,11.02,11.04,11.02,11.04,122400.0,8.3467,8.3618,8.3467,8.3618,122400.0
2010-10-13 13:55:00,11.04,11.04,11.03,11.03,431200.0,8.3618,8.3618,8.3543,8.3543,431200.0
2010-10-13 14:00:00,11.03,11.03,11.02,11.03,132600.0,8.3543,8.3543,8.3467,8.3543,132600.0
2010-10-13 14:05:00,11.03,11.06,11.03,11.05,260600.0,8.3543,8.377,8.3543,8.3694,260600.0
2010-10-13 14:10:00,11.05,11.06,11.05,11.05,64600.0,8.3694,8.377,8.3694,8.3694,64600.0
2010-10-13 14:15:00,11.05,11.06,11.04,11.04,54200.0,8.3694,8.377,8.3618,8.3618,54200.0
2010-10-13 14:20:00,11.04,11.05,11.04,11.04,95600.0,8.3618,8.3694,8.3618,8.3618,95600.0
2010-10-13 14:25:00,11.04,11.05,11.04,11.04,84200.0,8.3618,8.3694,8.3618,8.3618,84200.0
2010-10-13 14:30:00,11.04,11.04,11.04,11.04,56600.0,8.3618,8.3618,8.3618,8.3618,56600.0
2010-10-13 14:35:00,11.04,11.04,11.04,11.04,70000.0,8.3618,8.3618,8.3618,8.3618,70000.0
2010-10-13 14:40:00,11.04,11.05,11.04,11.05,156800.0,8.3618,8.3694,8.3618,8.3694,156800.0
2010-10-13 14:45:00,11.05,11.05,11.03,11.03,184000.0,8.3694,8.3694,8.3543,8.3543,184000.0
2010-10-13 14:50:00,11.03,11.03,11.02,11.03,143400.0,8.3543,8.3543,8.3467,8.3543,143400.0
2010-10-13 14:55:00,11.03,11.03,11.01,11.01,82200.0,8.3543,8.3543,8.3391,8.3391,82200.0
2010-10-13 15:00:00,11.01,11.03,11.0,11.01,203400.0,8.3391,8.3543,8.3316,8.3391,203400.0
2010-10-13 15:05:00,11.01,11.01,11.0,11.0,58800.0,8.3391,8.3391,8.3316,8.3316,58800.0
2010-10-13 15:10:00,11.0,11.01,10.97,10.97,247000.0,8.3316,8.3391,8.3088,8.3088,247000.0
2010-10-13 15:15:00,10.97,11.0,10.97,10.99,192400.0,8.3088,8.3316,8.3088,8.324,192400.0
2010-10-13 15:20:00,10.99,11.0,10.99,11.0,74200.0,8.324,8.3316,8.324,8.3316,74200.0
2010-10-13 15:25:00,10.99,11.02,10.99,11.01,377000.0,8.324,8.3467,8.324,8.3391,377000.0
2010-10-13 15:30:00,11.01,11.03,11.01,11.02,339600.0,8.3391,8.3543,8.3391,8.3467,339600.0
2010-10-13 15:35:00,11.02,11.03,11.01,11.01,354400.0,8.3467,8.3543,8.3391,8.3391,354400.0
2010-10-13 15:40:00,11.01,11.03,11.01,11.03,462400.0,8.3391,8.3543,8.3391,8.3543,462400.0
2010-10-13 15:45:00,11.03,11.03,11.01,11.02,527200.0,8.3543,8.3543,8.3391,8.3467,527200.0
2010-10-13 15:50:00,11.02,11.02,10.99,10.99,590400.0,8.3467,8.3467,8.324,8.324,590400.0
2010-10-13 15:55:00,10.99,11.01,10.97,11.0,893400.0,8.324,8.3391,8.3088,8.3316,893400.0
2010-10-14 09:30:00,10.98,11.05,10.94,11.04,555400.0,8.3164,8.3694,8.2861,8.3618,555400.0
2010-10-14 09:35:00,11.04,11.12,11.03,11.1,721000.0,8.3618,8.4224,8.3543,8.4073,721000.0
2010-10-14 09:40:00,11.1,11.17,11.1,11.14,607200.0,8.4073,8.4603,8.4073,8.4376,607200.0
2010-10-14 09:45:00,11.14,11.19,11.11,11.11,243800.0,8.4376,8.4755,8.4149,8.4149,243800.0
2010-10-14 09:50:00,11.11,11.11,11.08,11.08,161600.0,8.4149,8.4149,8.3921,8.3921,161600.0
2010-10-14 09:55:00,11.08,11.08,11.04,11.04,321200.0,8.3921,8.3921,8.3618,8.3618,321200.0
2010-10-14 10:00:00,11.04,11.07,11.04,11.06,249000.0,8.3618,8.3846,8.3618,8.377,249000.0
2010-10-14 10:05:00,11.06,11.09,11.06,11.07,249600.0,8.377,8.3997,8.377,8.3846,249600.0
2010-10-14 10:10:00,11.08,11.1,11.06,11.08,175000.0,8.3921,8.4073,8.377,8.3921,175000.0
2010-10-14 10:15:00,11.09,11.1,11.08,11.1,95000.0,8.3997,8.4073,8.3921,8.4073,95000.0
2010-10-14 10:20:00,11.1,11.11,11.08,11.11,132600.0,8.4073,8.4149,8.3921,8.4149,132600.0
2010-10-14 10:25:00,11.11,11.12,11.09,11.12,167000.0,8.4149,8.4224,8.3997,8.4224,167000.0
2010-10-14 10:30:00,11.11,11.13,11.11,11.12,182400.0,8.4149,8.43,8.4149,8.4224,182400.0
2010-10-14 10:35:00,11.12,11.12,11.1,11.1,364000.0,8.4224,8.4224,8.4073,8.4073,364000.0
2010-10-14 10:40:00,11.1,11.1,11.08,11.09,115400.0,8.4073,8.4073,8.3921,8.3997,115400.0
2010-10-14 10:45:00,11.08,11.09,11.07,11.07,152600.0,8.3921,8.3997,8.3846,8.3846,152600.0
2010-10-14 10:50:00,11.08,11.1,11.07,11.1,176400.0,8.3921,8.4073,8.3846,8.4073,176400.0
2010-10-14 10:55:00,11.1,11.11,11.09,11.1,216800.0,8.4073,8.4149,8.3997,8.4073,216800.0
2010-10-14 11:00:00,11.1,11.11,11.06,11.06,176200.0,8.4073,8.4149,8.377,8.377,176200.0
2010-10-14 11:05:00,11.06,11.1,11.06,11.1,192600.0,8.377,8.4073,8.377,8.4073,192600.0
2010-10-14 11:10:00,11.1,11.13,11.1,11.13,348600.0,8.4073,8.43,8.4073,8.43,348600.0
2010-10-14 11:15:00,11.13,11.13,11.1,11.11,117600.0,8.43,8.43,8.4073,8.4149,117600.0
2010-10-14 11:20:00,11.11,11.14,11.11,11.13,392800.0,8.4149,8.4376,8.4149,8.43,392800.0
2010-10-14 11:25:00,11.13,11.15,11.12,11.13,165000.0,8.43,8.4452,8.4224,8.43,165000.0
2010-10-14 11:30:00,11.13,11.13,11.1,11.12,578400.0,8.43,8.43,8.4073,8.4224,578400.0
2010-10-14 11:35:00,11.12,11.12,11.09,11.1,177200.0,8.4224,8.4224,8.3997,8.4073,177200.0
2010-10-14 11:40:00,11.09,11.1,11.09,11.09,84400.0,8.3997,8.4073,8.3997,8.3997,84400.0
2010-10-14 11:45:00,11.09,11.1,11.08,11.09,237600.0,8.3997,8.4073,8.3921,8.3997,237600.0
2010-10-14 11:50:00,11.1,11.12,11.09,11.11,219000.0,8.4073,8.4224,8.3997,8.4149,219000.0
2010-10-14 11:55:00,11.11,11.12,11.11,11.12,383000.0,8.4149,8.4224,8.4149,8.4224,383000.0
2010-10-14 12:00:00,11.12,11.13,11.12,11.13,248600.0,8.4224,8.43,8.4224,8.43,248600.0
2010-10-14 12:05:00,11.13,11.13,11.12,11.13,135400.0,8.43,8.43,8.4224,8.43,135400.0
2010-10-14 12:10:00,11.13,11.13,11.12,11.13,137000.0,8.43,8.43,8.4224,8.43,137000.0
2010-10-14 12:15:00,11.13,11.13,11.09,11.1,94200.0,8.43,8.43,8.3997,8.4073,94200.0
2010-10-14 12:20:00,11.09,11.1,11.09,11.1,94600.0,8.3997,8.4073,8.3997,8.4073,94600.0
2010-10-14 12:25:00,11.1,11.1,11.08,11.08,137800.0,8.4073,8.4073,8.3921,8.3921,137800.0
2010-10-14 12:30:00,11.08,11.08,11.06,11.08,160600.0,8.3921,8.3921,8.377,8.3921,160600.0
2010-10-14 12:35:00,11.08,11.09,11.07,11.07,66600.0,8.3921,8.3997,8.3846,8.3846,66600.0
2010-10-14 12:40:00,11.08,11.08,11.07,11.08,27600.0,8.3921,8.3921,8.3846,8.3921,27600.0
2010-10-14 12:45:00,11.08,11.09,11.07,11.07,75400.0,8.3921,8.3997,8.3846,8.3846,75400.0
2010-10-14 12:50:00,11.07,11.08,11.06,11.07,98000.0,8.3846,8.3921,8.377,8.3846,98000.0
2010-10-14 12:55:00,11.07,11.09,11.07,11.09,89000.0,8.3846,8.3997,8.3846,8.3997,89000.0
2010-10-14 13:00:00,11.09,11.1,11.08,11.1,199600.0,8.3997,8.4073,8.3921,8.4073,199600.0
2010-10-14 13:05:00,11.1,11.1,11.08,11.09,289000.0,8.4073,8.4073,8.3921,8.3997,289000.0
2010-10-14 13:10:00,11.09,11.09,11.08,11.09,190800.0,8.3997,8.3997,8.3921,8.3997,190800.0
2010-10-14 13:15:00,11.08,11.09,11.08,11.08,151600.0,8.3921,8.3997,8.3921,8.3921,151600.0
2010-10-14 13:20:00,11.08,11.09,11.07,11.08,185400.0,8.3921,8.3997,8.3846,8.3921,185400.0
2010-10-14 13:25:00,11.08,11.08,11.07,11.08,43400.0,8.3921,8.3921,8.3846,8.3921,43400.0
2010-10-14 13:30:00,11.07,11.09,11.07,11.09,136800.0,8.3846,8.3997,8.3846,8.3997,136800.0
2010-10-14 13:35:00,11.08,11.09,11.08,11.09,98600.0,8.3921,8.3997,8.3921,8.3997,98600.0
2010-10-14 13:40:00,11.09,11.1,11.09,11.09,91200.0,8.3997,8.4073,8.3997,8.3997,91200.0
2010-10-14 13:45:00,11.1,11.1,11.09,11.09,139800.0,8.4073,8.4073,8.3997,8.3997,139800.0
2010-10-14 13:50:00,11.09,11.11,11.09,11.11,110800.0,8.3997,8.4149,8.3997,8.4149,110800.0
2010-10-14 13:55:00,11.11,11.11,11.1,11.1,88600.0,8.4149,8.4149,8.4073,8.4073,88600.0
2010-10-14 14:00:00,11.1,11.11,11.09,11.1,211200.0,8.4073,8.4149,8.3997,8.4073,211200.0
2010-10-14 14:05:00,11.1,11.11,11.1,11.11,142000.0,8.4073,8.4149,8.4073,8.4149,142000.0
2010-10-14 14:10:00,11.11,11.11,11.1,11.1,75200.0,8.4149,8.4149,8.4073,8.4073,75200.0
2010-10-14 14:15:00,11.11,11.11,11.1,11.1,258800.0,8.4149,8.4149,8.4073,8.4073,258800.0
2010-10-14 14:20:00,11.1,11.1,11.1,11.1,39800.0,8.4073,8.4073,8.4073,8.4073,39800.0
2010-10-14 14:25:00,11.1,11.11,11.1,11.1,169200.0,8.4073,8.4149,8.4073,8.4073,169200.0
2010-10-14 14:30:00,11.1,11.1,11.09,11.09,285400.0,8.4073,8.4073,8.3997,8.3997,285400.0
2010-10-14 14:35:00,11.09,11.09,11.08,11.08,164000.0,8.3997,8.3997,8.3921,8.3921,164000.0
2010-10-14 14:40:00,11.08,11.08,11.07,11.07,163400.0,8.3921,8.3921,8.3846,8.3846,163400.0
2010-10-14 14:45:00,11.08,11.08,11.06,11.06,110800.0,8.3921,8.3921,8.377,8.377,110800.0
2010-10-14 14:50:00,11.06,11.08,11.06,11.08,219600.0,8.377,8.3921,8.377,8.3921,219600.0
2010-10-14 14:55:00,11.08,11.08,11.05,11.05,134200.0,8.3921,8.3921,8.3694,8.3694,134200.0
2010-10-14 15:00:00,11.05,11.06,11.04,11.04,152200.0,8.3694,8.377,8.3618,8.3618,152200.0
2010-10-14 15:05:00,11.04,11.04,11.03,11.04,160600.0,8.3618,8.3618,8.3543,8.3618,160600.0
2010-10-14 15:10:00,11.04,11.06,11.03,11.06,333000.0,8.3618,8.377,8.3543,8.377,333000.0
2010-10-14 15:15:00,11.06,11.06,11.04,11.05,222200.0,8.377,8.377,8.3618,8.3694,222200.0
2010-10-14 15:20:00,11.05,11.06,11.05,11.06,308400.0,8.3694,8.377,8.3694,8.377,308400.0
2010-10-14 15:25:00,11.06,11.06,11.06,11.06,65200.0,8.377,8.377,8.377,8.377,65200.0
2010-10-14 15:30:00,11.06,11.06,11.06,11.06,88400.0,8.377,8.377,8.377,8.377,88400.0
2010-10-14 15:35:00,11.06,11.06,11.04,11.04,323600.0,8.377,8.377,8.3618,8.3618,323600.0
2010-10-14 15:40:00,11.04,11.05,11.04,11.04,187200.0,8.3618,8.3694,8.3618,8.3618,187200.0
2010-10-14 15:45:00,11.04,11.05,11.03,11.04,206000.0,8.3618,8.3694,8.3543,8.3618,206000.0
2010-10-14 15:50:00,11.04,11.06,11.03,11.05,373200.0,8.3618,8.377,8.3543,8.3694,373200.0
2010-10-14 15:55:00,11.06,11.08,11.05,11.07,1053400.0,8.377,8.3921,8.3694,8.3846,1053400.0
2010-10-15 09:30:00,11.11,11.15,11.09,11.1,873000.0,8.4149,8.4452,8.3997,8.4073,873000.0
2010-10-15 09:35:00,11.1,11.13,11.08,11.09,275400.0,8.4073,8.43,8.3921,8.3997,275400.0
2010-10-15 09:40:00,11.09,11.12,11.08,11.12,404400.0,8.3997,8.4224,8.3921,8.4224,404400.0
2010-10-15 09:45:00,11.11,11.12,11.08,11.09,384400.0,8.4149,8.4224,8.3921,8.3997,384400.0
2010-10-15 09:50:00,11.09,11.09,11.06,11.09,290800.0,8.3997,8.3997,8.377,8.3997,290800.0
2010-10-15 09:55:00,11.09,11.1,11.06,11.07,420000.0,8.3997,8.4073,8.377,8.3846,420000.0
2010-10-15 10:00:00,11.07,11.11,11.06,11.1,321000.0,8.3846,8.4149,8.377,8.4073,321000.0
2010-10-15 10:05:00,11.1,11.1,11.08,11.09,112600.0,8.4073,8.4073,8.3921,8.3997,112600.0
2010-10-15 10:10:00,11.1,11.1,11.07,11.08,164000.0,8.4073,8.4073,8.3846,8.3921,164000.0
2010-10-15 10:15:00,11.08,11.08,11.03,11.04,242400.0,8.3921,8.3921,8.3543,8.3618,242400.0
2010-10-15 10:20:00,11.04,11.04,11.01,11.02,186000.0,8.3618,8.3618,8.3391,8.3467,186000.0
2010-10-15 10:25:00,11.02,11.02,11.0,11.02,102200.0,8.3467,8.3467,8.3316,8.3467,102200.0
2010-10-15 10:30:00,11.02,11.04,11.0,11.04,116600.0,8.3467,8.3618,8.3316,8.3618,116600.0
2010-10-15 10:35:00,11.04,11.04,11.03,11.03,129000.0,8.3618,8.3618,8.3543,8.3543,129000.0
2010-10-15 10:40:00,11.03,11.04,11.02,11.03,141600.0,8.3543,8.3618,8.3467,8.3543,141600.0
2010-10-15 10:45:00,11.03,11.04,11.02,11.04,153400.0,8.3543,8.3618,8.3467,8.3618,153400.0
2010-10-15 10:50:00,11.04,11.08,11.04,11.08,123800.0,8.3618,8.3921,8.3618,8.3921,123800.0
2010-10-15 10:55:00,11.08,11.08,11.06,11.06,123400.0,8.3921,8.3921,8.377,8.377,123400.0
2010-10-15 11:00:00,11.06,11.07,11.06,11.06,111000.0,8.377,8.3846,8.377,8.377,111000.0
2010-10-15 11:05:00,11.06,11.11,11.06,11.1,206800.0,8.377,8.4149,8.377,8.4073,206800.0
2010-10-15 11:10:00,11.1,11.12,11.1,11.12,299600.0,8.4073,8.4224,8.4073,8.4224,299600.0
2010-10-15 11:15:00,11.11,11.12,11.11,11.12,272200.0,8.4149,8.4224,8.4149,8.4224,272200.0
2010-10-15 11:20:00,11.12,11.12,11.11,11.11,37400.0,8.4224,8.4224,8.4149,8.4149,37400.0
2010-10-15 11:25:00,11.11,11.13,11.11,11.13,52200.0,8.4149,8.43,8.4149,8.43,52200.0
2010-10-15 11:30:00,11.13,11.13,11.12,11.12,72000.0,8.43,8.43,8.4224,8.4224,72000.0
2010-10-15 11:35:00,11.12,11.13,11.1,11.1,178200.0,8.4224,8.43,8.4073,8.4073,178200.0
2010-10-15 11:40:00,11.1,11.1,11.09,11.1,152200.0,8.4073,8.4073,8.3997,8.4073,152200.0
2010-10-15 11:45:00,11.1,11.1,11.06,11.06,98400.0,8.4073,8.4073,8.377,8.377,98400.0
2010-10-15 11:50:00,11.06,11.07,11.05,11.07,84800.0,8.377,8.3846,8.3694,8.3846,84800.0
2010-10-15 11:55:00,11.06,11.07,11.04,11.05,74400.0,8.377,8.3846,8.3618,8.3694,74400.0
2010-10-15 12:00:00,11.05,11.06,11.05,11.05,95200.0,8.3694,8.377,8.3694,8.3694,95200.0
2010-10-15 12:05:00,11.05,11.06,11.04,11.06,95000.0,8.3694,8.377,8.3618,8.377,95000.0
2010-10-15 12:10:00,11.06,11.06,11.05,11.05,60400.0,8.377,8.377,8.3694,8.3694,60400.0
2010-10-15 12:15:00,11.05,11.08,11.05,11.08,81600.0,8.3694,8.3921,8.3694,8.3921,81600.0
2010-10-15 12:20:00,11.08,11.1,11.08,11.09,147200.0,8.3921,8.4073,8.3921,8.3997,147200.0
2010-10-15 12:25:00,11.09,11.09,11.07,11.08,61200.0,8.3997,8.3997,8.3846,8.3921,61200.0
2010-10-15 12:30:00,11.08,11.09,11.08,11.08,43400.0,8.3921,8.3997,8.3921,8.3921,43400.0
2010-10-15 12:35:00,11.08,11.09,11.08,11.09,49600.0,8.3921,8.3997,8.3921,8.3997,49600.0
2010-10-15 12:40:00,11.1,11.1,11.09,11.09,29000.0,8.4073,8.4073,8.3997,8.3997,29000.0
2010-10-15 12:45:00,11.09,11.1,11.09,11.1,24400.0,8.3997,8.4073,8.3997,8.4073,24400.0
2010-10-15 12:50:00,11.1,11.1,11.09,11.09,63600.0,8.4073,8.4073,8.3997,8.3997,63600.0
2010-10-15 12:55:00,11.09,11.09,11.08,11.08,33600.0,8.3997,8.3997,8.3921,8.3921,33600.0
2010-10-15 13:00:00,11.09,11.09,11.07,11.07,68600.0,8.3997,8.3997,8.3846,8.3846,68600.0
2010-10-15 13:05:00,11.08,11.08,11.07,11.08,59000.0,8.3921,8.3921,8.3846,8.3921,59000.0
2010-10-15 13:10:00,11.08,11.08,11.06,11.07,71600.0,8.3921,8.3921,8.377,8.3846,71600.0
2010-10-15 13:15:00,11.06,11.07,11.06,11.07,12800.0,8.377,8.3846,8.377,8.3846,12800.0
2010-10-15 13:20:00,11.07,11.07,11.05,11.05,57000.0,8.3846,8.3846,8.3694,8.3694,57000.0
2010-10-15 13:25:00,11.05,11.06,11.05,11.05,23200.0,8.3694,8.377,8.3694,8.3694,23200.0
2010-10-15 13:30:00,11.06,11.06,11.05,11.06,83400.0,8.377,8.377,8.3694,8.377,83400.0
2010-10-15 13:35:00,11.06,11.08,11.06,11.07,59600.0,8.377,8.3921,8.377,8.3846,59600.0
2010-10-15 13:40:00,11.07,11.08,11.04,11.06,156200.0,8.3846,8.3921,8.3618,8.377,156200.0
2010-10-15 13:45:00,11.05,11.05,11.03,11.05,95000.0,8.3694,8.3694,8.3543,8.3694,95000.0
2010-10-15 13:50:00,11.06,11.07,11.05,11.06,102800.0,8.377,8.3846,8.3694,8.377,102800.0
2010-10-15 13:55:00,11.06,11.06,11.04,11.04,40400.0,8.377,8.377,8.3618,8.3618,40400.0
2010-10-15 14:00:00,11.04,11.05,11.03,11.04,88200.0,8.3618,8.3694,8.3543,8.3618,88200.0
2010-10-15 14:05:00,11.04,11.05,11.03,11.04,79400.0,8.3618,8.3694,8.3543,8.3618,79400.0
2010-10-15 14:10:00,11.04,11.06,11.04,11.06,68800.0,8.3618,8.377,8.3618,8.377,68800.0
2010-10-15 14:15:00,11.06,11.06,11.05,11.06,74600.0,8.377,8.377,8.3694,8.377,74600.0
2010-10-15 14:20:00,11.06,11.06,11.05,11.05,114200.0,8.377,8.377,8.3694,8.3694,114200.0
2010-10-15 14:25:00,11.05,11.07,11.05,11.07,88200.0,8.3694,8.3846,8.3694,8.3846,88200.0
2010-10-15 14:30:00,11.07,11.08,11.06,11.07,37400.0,8.3846,8.3921,8.377,8.3846,37400.0
2010-10-15 14:35:00,11.07,11.08,11.06,11.06,95600.0,8.3846,8.3921,8.377,8.377,95600.0
2010-10-15 14:40:00,11.06,11.06,11.05,11.05,49000.0,8.377,8.377,8.3694,8.3694,49000.0
2010-10-15 14:45:00,11.05,11.06,11.05,11.05,36000.0,8.3694,8.377,8.3694,8.3694,36000.0
2010-10-15 14:50:00,11.05,11.06,11.04,11.04,110000.0,8.3694,8.377,8.3618,8.3618,110000.0
2010-10-15 14:55:00,11.04,11.05,11.03,11.04,110200.0,8.3618,8.3694,8.3543,8.3618,110200.0
2010-10-15 15:00:00,11.04,11.05,11.02,11.02,140000.0,8.3618,8.3694,8.3467,8.3467,140000.0
2010-10-15 15:05:00,11.03,11.03,11.01,11.01,193000.0,8.3543,8.3543,8.3391,8.3391,193000.0
2010-10-15 15:10:00,11.01,11.02,11.01,11.01,150600.0,8.3391,8.3467,8.3391,8.3391,150600.0
2010-10-15 15:15:00,11.01,11.02,11.0,11.02,253600.0,8.3391,8.3467,8.3316,8.3467,253600.0
2010-10-15 15:20:00,11.02,11.03,11.02,11.03,144000.0,8.3467,8.3543,8.3467,8.3543,144000.0
2010-10-15 15:25:00,11.03,11.03,11.01,11.01,166600.0,8.3543,8.3543,8.3391,8.3391,166600.0
2010-10-15 15:30:00,11.01,11.03,11.0,11.03,561400.0,8.3391,8.3543,8.3316,8.3543,561400.0
2010-10-15 15:35:00,11.02,11.03,11.02,11.02,143000.0,8.3467,8.3543,8.3467,8.3467,143000.0
2010-10-15 15:40:00,11.02,11.03,11.01,11.01,173200.0,8.3467,8.3543,8.3391,8.3391,173200.0
2010-10-15 15:45:00,11.01,11.03,11.0,11.02,346200.0,8.3391,8.3543,8.3316,8.3467,346200.0
2010-10-15 15:50:00,11.02,11.02,11.0,11.0,575600.0,8.3467,8.3467,8.3316,8.3316,575600.0
2010-10-15 15:55:00,11.0,11.01,11.0,11.01,583200.0,8.3316,8.3391,8.3316,8.3391,583200.0
2010-10-18 09:30:00,11.01,11.03,10.97,11.03,179800.0,8.3391,8.3543,8.3088,8.3543,179800.0
2010-10-18 09:35:00,11.02,11.05,11.0,11.04,134000.0,8.3467,8.3694,8.3316,8.3618,134000.0
2010-10-18 09:40:00,11.04,11.09,11.04,11.09,237400.0,8.3618,8.3997,8.3618,8.3997,237400.0
2010-10-18 09:45:00,11.09,11.11,11.09,11.11,607400.0,8.3997,8.4149,8.3997,8.4149,607400.0
2010-10-18 09:50:00,11.11,11.13,11.1,11.12,122000.0,8.4149,8.43,8.4073,8.4224,122000.0
2010-10-18 09:55:00,11.11,11.12,11.09,11.09,76400.0,8.4149,8.4224,8.3997,8.3997,76400.0
2010-10-18 10:00:00,11.09,11.11,11.09,11.1,135600.0,8.3997,8.4149,8.3997,8.4073,135600.0
2010-10-18 10:05:00,11.09,11.11,11.09,11.11,173600.0,8.3997,8.4149,8.3997,8.4149,173600.0
2010-10-18 10:10:00,11.11,11.15,11.11,11.14,340600.0,8.4149,8.4452,8.4149,8.4376,340600.0
2010-10-18 10:15:00,11.13,11.15,11.13,11.15,147200.0,8.43,8.4452,8.43,8.4452,147200.0
2010-10-18 10:20:00,11.15,11.15,11.11,11.12,276400.0,8.4452,8.4452,8.4149,8.4224,276400.0
2010-10-18 10:25:00,11.12,11.12,11.09,11.1,114800.0,8.4224,8.4224,8.3997,8.4073,114800.0
2010-10-18 10:30:00,11.09,11.1,11.09,11.09,84800.0,8.3997,8.4073,8.3997,8.3997,84800.0
2010-10-18 10:35:00,11.1,11.1,11.08,11.09,195200.0,8.4073,8.4073,8.3921,8.3997,195200.0
2010-10-18 10:40:00,11.09,11.09,11.06,11.08,177600.0,8.3997,8.3997,8.377,8.3921,177600.0
2010-10-18 10:45:00,11.08,11.08,11.06,11.06,213400.0,8.3921,8.3921,8.377,8.377,213400.0
2010-10-18 10:50:00,11.07,11.07,11.06,11.06,213000.0,8.3846,8.3846,8.377,8.377,213000.0
2010-10-18 10:55:00,11.06,11.06,11.06,11.06,270400.0,8.377,8.377,8.377,8.377,270400.0
2010-10-18 11:00:00,11.06,11.06,11.06,11.06,206800.0,8.377,8.377,8.377,8.377,206800.0
2010-10-18 11:05:00,11.06,11.08,11.06,11.06,217600.0,8.377,8.3921,8.377,8.377,217600.0
2010-10-18 11:10:00,11.06,11.07,11.06,11.07,168600.0,8.377,8.3846,8.377,8.3846,168600.0
2010-10-18 11:15:00,11.07,11.08,11.06,11.08,62800.0,8.3846,8.3921,8.377,8.3921,62800.0
2010-10-18 11:20:00,11.08,11.08,11.06,11.06,102200.0,8.3921,8.3921,8.377,8.377,102200.0
2010-10-18 11:25:00,11.07,11.08,11.06,11.08,121200.0,8.3846,8.3921,8.377,8.3921,121200.0
2010-10-18 11:30:00,11.07,11.09,11.07,11.07,154200.0,8.3846,8.3997,8.3846,8.3846,154200.0
2010-10-18 11:35:00,11.07,11.09,11.06,11.09,142200.0,8.3846,8.3997,8.377,8.3997,142200.0
2010-10-18 11:40:00,11.08,11.08,11.08,11.08,37400.0,8.3921,8.3921,8.3921,8.3921,37400.0
2010-10-18 11:45:00,11.08,11.09,11.08,11.09,55600.0,8.3921,8.3997,8.3921,8.3997,55600.0
2010-10-18 11:50:00,11.09,11.1,11.08,11.09,74200.0,8.3997,8.4073,8.3921,8.3997,74200.0
2010-10-18 11:55:00,11.09,11.09,11.08,11.09,108200.0,8.3997,8.3997,8.3921,8.3997,108200.0
2010-10-18 12:00:00,11.09,11.1,11.09,11.1,61800.0,8.3997,8.4073,8.3997,8.4073,61800.0
2010-10-18 12:05:00,11.09,11.1,11.08,11.09,102600.0,8.3997,8.4073,8.3921,8.3997,102600.0
2010-10-18 12:10:00,11.09,11.1,11.09,11.1,47200.0,8.3997,8.4073,8.3997,8.4073,47200.0
2010-10-18 12:15:00,11.1,11.1,11.09,11.1,42000.0,8.4073,8.4073,8.3997,8.4073,42000.0
2010-10-18 12:20:00,11.1,11.1,11.09,11.1,28000.0,8.4073,8.4073,8.3997,8.4073,28000.0
2010-10-18 12:25:00,11.1,11.1,11.09,11.09,60800.0,8.4073,8.4073,8.3997,8.3997,60800.0
2010-10-18 12:30:00,11.09,11.09,11.09,11.09,34600.0,8.3997,8.3997,8.3997,8.3997,34600.0
2010-10-18 12:35:00,11.09,11.09,11.09,11.09,60400.0,8.3997,8.3997,8.3997,8.3997,60400.0
2010-10-18 12:40:00,11.09,11.09,11.09,11.09,114400.0,8.3997,8.3997,8.3997,8.3997,114400.0
2010-10-18 12:45:00,11.09,11.11,11.09,11.11,103000.0,8.3997,8.4149,8.3997,8.4149,103000.0
2010-10-18 12:50:00,11.11,11.11,11.11,11.11,42000.0,8.4149,8.4149,8.4149,8.4149,42000.0
2010-10-18 12:55:00,11.11,11.12,11.11,11.11,71800.0,8.4149,8.4224,8.4149,8.4149,71800.0
2010-10-18 13:00:00,11.11,11.11,11.09,11.1,70000.0,8.4149,8.4149,8.3997,8.4073,70000.0
2010-10-18 13:05:00,11.1,11.1,11.09,11.09,56800.0,8.4073,8.4073,8.3997,8.3997,56800.0
2010-10-18 13:10:00,11.09,11.11,11.09,11.11,127600.0,8.3997,8.4149,8.3997,8.4149,127600.0
2010-10-18 13:15:00,11.11,11.12,11.1,11.12,79600.0,8.4149,8.4224,8.4073,8.4224,79600.0
2010-10-18 13:20:00,11.11,11.12,11.11,11.11,120000.0,8.4149,8.4224,8.4149,8.4149,120000.0
2010-10-18 13:25:00,11.11,11.12,11.1,11.1,98200.0,8.4149,8.4224,8.4073,8.4073,98200.0
2010-10-18 13:30:00,11.1,11.11,11.1,11.1,38600.0,8.4073,8.4149,8.4073,8.4073,38600.0
2010-10-18 13:35:00,11.11,11.11,11.1,11.1,31800.0,8.4149,8.4149,8.4073,8.4073,31800.0
2010-10-18 13:40:00,11.1,11.1,11.1,11.1,40600.0,8.4073,8.4073,8.4073,8.4073,40600.0
2010-10-18 13:45:00,11.1,11.1,11.09,11.1,53600.0,8.4073,8.4073,8.3997,8.4073,53600.0
2010-10-18 13:50:00,11.1,11.1,11.09,11.09,47000.0,8.4073,8.4073,8.3997,8.3997,47000.0
2010-10-18 13:55:00,11.09,11.1,11.09,11.1,35200.0,8.3997,8.4073,8.3997,8.4073,35200.0
2010-10-18 14:00:00,11.09,11.1,11.08,11.08,122000.0,8.3997,8.4073,8.3921,8.3921,122000.0
2010-10-18 14:05:00,11.08,11.08,11.07,11.08,65800.0,8.3921,8.3921,8.3846,8.3921,65800.0
2010-10-18 14:10:00,11.07,11.08,11.06,11.06,99000.0,8.3846,8.3921,8.377,8.377,99000.0
2010-10-18 14:15:00,11.06,11.08,11.06,11.06,72400.0,8.377,8.3921,8.377,8.377,72400.0
2010-10-18 14:20:00,11.06,11.08,11.06,11.08,35400.0,8.377,8.3921,8.377,8.3921,35400.0
2010-10-18 14:25:00,11.08,11.08,11.08,11.08,57600.0,8.3921,8.3921,8.3921,8.3921,57600.0
2010-10-18 14:30:00,11.08,11.09,11.08,11.08,57800.0,8.3921,8.3997,8.3921,8.3921,57800.0
2010-10-18 14:35:00,11.09,11.09,11.08,11.08,22400.0,8.3997,8.3997,8.3921,8.3921,22400.0
2010-10-18 14:40:00,11.09,11.09,11.08,11.09,615600.0,8.3997,8.3997,8.3921,8.3997,615600.0
2010-10-18 14:45:00,11.09,11.1,11.09,11.09,98600.0,8.3997,8.4073,8.3997,8.3997,98600.0
2010-10-18 14:50:00,11.09,11.1,11.09,11.09,25600.0,8.3997,8.4073,8.3997,8.3997,25600.0
2010-10-18 14:55:00,11.09,11.1,11.09,11.1,85000.0,8.3997,8.4073,8.3997,8.4073,85000.0
2010-10-18 15:00:00,11.1,11.1,11.09,11.09,62000.0,8.4073,8.4073,8.3997,8.3997,62000.0
2010-10-18 15:05:00,11.09,11.11,11.09,11.11,108000.0,8.3997,8.4149,8.3997,8.4149,108000.0
2010-10-18 15:10:00,11.11,11.11,11.1,11.1,197600.0,8.4149,8.4149,8.4073,8.4073,197600.0
2010-10-18 15:15:00,11.1,11.11,11.1,11.1,92800.0,8.4073,8.4149,8.4073,8.4073,92800.0
2010-10-18 15:20:00,11.1,11.1,11.08,11.09,270800.0,8.4073,8.4073,8.3921,8.3997,270800.0
2010-10-18 15:25:00,11.09,11.09,11.09,11.09,64400.0,8.3997,8.3997,8.3997,8.3997,64400.0
2010-10-18 15:30:00,11.09,11.09,11.09,11.09,133600.0,8.3997,8.3997,8.3997,8.3997,133600.0
2010-10-18 15:35:00,11.09,11.1,11.09,11.09,454000.0,8.3997,8.4073,8.3997,8.3997,454000.0
2010-10-18 15:40:00,11.1,11.1,11.09,11.09,113800.0,8.4073,8.4073,8.3997,8.3997,113800.0
2010-10-18 15:45:00,11.09,11.1,11.08,11.09,400200.0,8.3997,8.4073,8.3921,8.3997,400200.0
2010-10-18 15:50:00,11.09,11.09,11.08,11.08,249200.0,8.3997,8.3997,8.3921,8.3921,249200.0
2010-10-18 15:55:00,11.08,11.09,11.08,11.09,324800.0,8.3921,8.3997,8.3921,8.3997,324800.0
2010-10-19 09:30:00,10.94,10.95,10.9,10.92,391600.0,8.2861,8.2937,8.2558,8.271,391600.0
2010-10-19 09:35:00,10.93,10.96,10.9,10.95,197000.0,8.2785,8.3013,8.2558,8.2937,197000.0
2010-10-19 09:40:00,10.95,10.95,10.91,10.93,214400.0,8.2937,8.2937,8.2634,8.2785,214400.0
2010-10-19 09:45:00,10.94,10.96,10.92,10.93,234200.0,8.2861,8.3013,8.271,8.2785,234200.0
2010-10-19 09:50:00,10.93,10.93,10.9,10.9,474400.0,8.2785,8.2785,8.2558,8.2558,474400.0
2010-10-19 09:55:00,10.9,10.93,10.9,10.93,516000.0,8.2558,8.2785,8.2558,8.2785,516000.0
2010-10-19 10:00:00,10.93,10.97,10.92,10.95,344200.0,8.2785,8.3088,8.271,8.2937,344200.0
2010-10-19 10:05:00,10.95,10.96,10.95,10.96,179400.0,8.2937,8.3013,8.2937,8.3013,179400.0
2010-10-19 10:10:00,10.96,10.96,10.95,10.95,165000.0,8.3013,8.3013,8.2937,8.2937,165000.0
2010-10-19 10:15:00,10.95,10.96,10.94,10.95,238000.0,8.2937,8.3013,8.2861,8.2937,238000.0
2010-10-19 10:20:00,10.94,10.95,10.91,10.92,219400.0,8.2861,8.2937,8.2634,8.271,219400.0
2010-10-19 10:25:00,10.92,10.94,10.9,10.94,106400.0,8.271,8.2861,8.2558,8.2861,106400.0
2010-10-19 10:30:00,10.94,10.96,10.92,10.93,94600.0,8.2861,8.3013,8.271,8.2785,94600.0
2010-10-19 10:35:00,10.92,10.93,10.92,10.92,81800.0,8.271,8.2785,8.271,8.271,81800.0
2010-10-19 10:40:00,10.92,10.93,10.91,10.91,60600.0,8.271,8.2785,8.2634,8.2634,60600.0
2010-10-19 10:45:00,10.91,10.93,10.9,10.91,165400.0,8.2634,8.2785,8.2558,8.2634,165400.0
2010-10-19 10:50:00,10.91,10.93,10.91,10.92,56400.0,8.2634,8.2785,8.2634,8.271,56400.0
2010-10-19 10:55:00,10.92,10.93,10.9,10.9,76200.0,8.271,8.2785,8.2558,8.2558,76200.0
2010-10-19 11:00:00,10.91,10.92,10.9,10.9,72400.0,8.2634,8.271,8.2558,8.2558,72400.0
2010-10-19 11:05:00,10.9,10.9,10.87,10.87,552600.0,8.2558,8.2558,8.2331,8.2331,552600.0
2010-10-19 11:10:00,10.87,10.88,10.87,10.87,141000.0,8.2331,8.2407,8.2331,8.2331,141000.0
2010-10-19 11:15:00,10.88,10.88,10.86,10.87,119600.0,8.2407,8.2407,8.2255,8.2331,119600.0
2010-10-19 11:20:00,10.87,10.87,10.85,10.86,135400.0,8.2331,8.2331,8.2179,8.2255,135400.0
2010-10-19 11:25:00,10.86,10.87,10.85,10.85,147600.0,8.2255,8.2331,8.2179,8.2179,147600.0
2010-10-19 11:30:00,10.86,10.89,10.85,10.88,162800.0,8.2255,8.2482,8.2179,8.2407,162800.0
2010-10-19 11:35:00,10.88,10.89,10.88,10.88,124800.0,8.2407,8.2482,8.2407,8.2407,124800.0
2010-10-19 11:40:00,10.87,10.88,10.87,10.87,75400.0,8.2331,8.2407,8.2331,8.2331,75400.0
2010-10-19 11:45:00,10.88,10.88,10.86,10.87,252400.0,8.2407,8.2407,8.2255,8.2331,252400.0
2010-10-19 11:50:00,10.87,10.87,10.87,10.87,55200.0,8.2331,8.2331,8.2331,8.2331,55200.0
2010-10-19 11:55:00,10.87,10.87,10.87,10.87,50200.0,8.2331,8.2331,8.2331,8.2331,50200.0
2010-10-19 12:00:00,10.87,10.9,10.86,10.9,195800.0,8.2331,8.2558,8.2255,8.2558,195800.0
2010-10-19 12:05:00,10.9,10.9,10.89,10.9,298600.0,8.2558,8.2558,8.2482,8.2558,298600.0
2010-10-19 12:10:00,10.9,10.9,10.9,10.9,29200.0,8.2558,8.2558,8.2558,8.2558,29200.0
2010-10-19 12:15:00,10.9,10.9,10.9,10.9,124600.0,8.2558,8.2558,8.2558,8.2558,124600.0
2010-10-19 12:20:00,10.9,10.9,10.9,10.9,44600.0,8.2558,8.2558,8.2558,8.2558,44600.0
2010-10-19 12:25:00,10.9,10.9,10.88,10.88,112400.0,8.2558,8.2558,8.2407,8.2407,112400.0
2010-10-19 12:30:00,10.88,10.88,10.88,10.88,97800.0,8.2407,8.2407,8.2407,8.2407,97800.0
2010-10-19 12:35:00,10.88,10.88,10.87,10.87,91400.0,8.2407,8.2407,8.2331,8.2331,91400.0
2010-10-19 12:40:00,10.87,10.88,10.87,10.88,51400.0,8.2331,8.2407,8.2331,8.2407,51400.0
2010-10-19 12:45:00,10.88,10.88,10.88,10.88,26800.0,8.2407,8.2407,8.2407,8.2407,26800.0
2010-10-19 12:50:00,10.88,10.88,10.88,10.88,44000.0,8.2407,8.2407,8.2407,8.2407,44000.0
2010-10-19 12:55:00,10.88,10.88,10.87,10.88,209000.0,8.2407,8.2407,8.2331,8.2407,209000.0
2010-10-19 13:00:00,10.88,10.88,10.87,10.88,75000.0,8.2407,8.2407,8.2331,8.2407,75000.0
2010-10-19 13:05:00,10.88,10.88,10.87,10.88,71200.0,8.2407,8.2407,8.2331,8.2407,71200.0
2010-10-19 13:10:00,10.88,10.88,10.87,10.88,108600.0,8.2407,8.2407,8.2331,8.2407,108600.0
2010-10-19 13:15:00,10.88,10.88,10.87,10.87,46800.0,8.2407,8.2407,8.2331,8.2331,46800.0
2010-10-19 13:20:00,10.87,10.88,10.87,10.87,35000.0,8.2331,8.2407,8.2331,8.2331,35000.0
2010-10-19 13:25:00,10.87,10.87,10.86,10.86,68800.0,8.2331,8.2331,8.2255,8.2255,68800.0
2010-10-19 13:30:00,10.86,10.87,10.85,10.85,133600.0,8.2255,8.2331,8.2179,8.2179,133600.0
2010-10-19 13:35:00,10.85,10.85,10.83,10.84,240200.0,8.2179,8.2179,8.2028,8.2104,240200.0
2010-10-19 13:40:00,10.84,10.84,10.82,10.82,355000.0,8.2104,8.2104,8.1952,8.1952,355000.0
2010-10-19 13:45:00,10.83,10.83,10.82,10.82,53400.0,8.2028,8.2028,8.1952,8.1952,53400.0
2010-10-19 13:50:00,10.83,10.83,10.81,10.81,125000.0,8.2028,8.2028,8.1876,8.1876,125000.0
2010-10-19 13:55:00,10.81,10.81,10.8,10.81,85000.0,8.1876,8.1876,8.1801,8.1876,85000.0
2010-10-19 14:00:00,10.81,10.81,10.77,10.78,312800.0,8.1876,8.1876,8.1573,8.1649,312800.0
2010-10-19 14:05:00,10.78,10.8,10.78,10.8,120800.0,8.1649,8.1801,8.1649,8.1801,120800.0
2010-10-19 14:10:00,10.8,10.8,10.79,10.8,97600.0,8.1801,8.1801,8.1725,8.1801,97600.0
2010-10-19 14:15:00,10.8,10.8,10.78,10.79,375200.0,8.1801,8.1801,8.1649,8.1725,375200.0
2010-10-19 14:20:00,10.79,10.79,10.78,10.78,113000.0,8.1725,8.1725,8.1649,8.1649,113000.0
2010-10-19 14:25:00,10.78,10.79,10.76,10.77,290400.0,8.1649,8.1725,8.1498,8.1573,290400.0
2010-10-19 14:30:00,10.77,10.78,10.77,10.78,422200.0,8.1573,8.1649,8.1573,8.1649,422200.0
2010-10-19 14:35:00,10.78,10.78,10.74,10.74,369000.0,8.1649,8.1649,8.1346,8.1346,369000.0
2010-10-19 14:40:00,10.75,10.75,10.73,10.74,520600.0,8.1422,8.1422,8.1271,8.1346,520600.0
2010-10-19 14:45:00,10.74,10.75,10.72,10.75,427800.0,8.1346,8.1422,8.1195,8.1422,427800.0
2010-10-19 14:50:00,10.75,10.76,10.74,10.75,276600.0,8.1422,8.1498,8.1346,8.1422,276600.0
2010-10-19 14:55:00,10.76,10.76,10.75,10.75,152600.0,8.1498,8.1498,8.1422,8.1422,152600.0
2010-10-19 15:00:00,10.75,10.77,10.74,10.75,341600.0,8.1422,8.1573,8.1346,8.1422,341600.0
2010-10-19 15:05:00,10.75,10.75,10.73,10.74,490600.0,8.1422,8.1422,8.1271,8.1346,490600.0
2010-10-19 15:10:00,10.74,10.74,10.7,10.71,475000.0,8.1346,8.1346,8.1043,8.1119,475000.0
2010-10-19 15:15:00,10.71,10.72,10.7,10.71,278800.0,8.1119,8.1195,8.1043,8.1119,278800.0
2010-10-19 15:20:00,10.71,10.72,10.71,10.72,90000.0,8.1119,8.1195,8.1119,8.1195,90000.0
2010-10-19 15:25:00,10.72,10.72,10.69,10.69,434600.0,8.1195,8.1195,8.0968,8.0968,434600.0
2010-10-19 15:30:00,10.7,10.7,10.69,10.69,350200.0,8.1043,8.1043,8.0968,8.0968,350200.0
2010-10-19 15:35:00,10.7,10.7,10.69,10.69,375800.0,8.1043,8.1043,8.0968,8.0968,375800.0
2010-10-19 15:40:00,10.69,10.7,10.69,10.7,697600.0,8.0968,8.1043,8.0968,8.1043,697600.0
2010-10-19 15:45:00,10.69,10.72,10.69,10.72,529400.0,8.0968,8.1195,8.0968,8.1195,529400.0
2010-10-19 15:50:00,10.71,10.74,10.71,10.74,640600.0,8.1119,8.1346,8.1119,8.1346,640600.0
2010-10-19 15:55:00,10.74,10.74,10.71,10.72,1303800.0,8.1346,8.1346,8.1119,8.1195,1303800.0
2010-10-20 09:30:00,10.74,10.79,10.71,10.79,212000.0,8.1346,8.1725,8.1119,8.1725,212000.0
2010-10-20 09:35:00,10.78,10.79,10.76,10.76,359400.0,8.1649,8.1725,8.1498,8.1498,359400.0
2010-10-20 09:40:00,10.77,10.83,10.76,10.83,236200.0,8.1573,8.2028,8.1498,8.2028,236200.0
2010-10-20 09:45:00,10.83,10.85,10.81,10.84,189000.0,8.2028,8.2179,8.1876,8.2104,189000.0
2010-10-20 09:50:00,10.84,10.86,10.82,10.85,139800.0,8.2104,8.2255,8.1952,8.2179,139800.0
2010-10-20 09:55:00,10.85,10.86,10.83,10.83,62600.0,8.2179,8.2255,8.2028,8.2028,62600.0
2010-10-20 10:00:00,10.83,10.85,10.83,10.84,74000.0,8.2028,8.2179,8.2028,8.2104,74000.0
2010-10-20 10:05:00,10.84,10.87,10.84,10.86,88200.0,8.2104,8.2331,8.2104,8.2255,88200.0
2010-10-20 10:10:00,10.86,10.86,10.81,10.83,73800.0,8.2255,8.2255,8.1876,8.2028,73800.0
2010-10-20 10:15:00,10.83,10.83,10.8,10.81,71400.0,8.2028,8.2028,8.1801,8.1876,71400.0
2010-10-20 10:20:00,10.81,10.81,10.78,10.79,251000.0,8.1876,8.1876,8.1649,8.1725,251000.0
2010-10-20 10:25:00,10.79,10.81,10.78,10.79,128000.0,8.1725,8.1876,8.1649,8.1725,128000.0
2010-10-20 10:30:00,10.79,10.81,10.78,10.81,96400.0,8.1725,8.1876,8.1649,8.1876,96400.0
2010-10-20 10:35:00,10.81,10.82,10.81,10.82,56800.0,8.1876,8.1952,8.1876,8.1952,56800.0
2010-10-20 10:40:00,10.81,10.84,10.81,10.83,49200.0,8.1876,8.2104,8.1876,8.2028,49200.0
2010-10-20 10:45:00,10.83,10.86,10.83,10.86,73600.0,8.2028,8.2255,8.2028,8.2255,73600.0
2010-10-20 10:50:00,10.86,10.87,10.84,10.86,116400.0,8.2255,8.2331,8.2104,8.2255,116400.0
2010-10-20 10:55:00,10.87,10.87,10.85,10.86,70800.0,8.2331,8.2331,8.2179,8.2255,70800.0
2010-10-20 11:00:00,10.86,10.86,10.81,10.81,74600.0,8.2255,8.2255,8.1876,8.1876,74600.0
2010-10-20 11:05:00,10.81,10.84,10.81,10.83,70800.0,8.1876,8.2104,8.1876,8.2028,70800.0
2010-10-20 11:10:00,10.83,10.85,10.83,10.85,77000.0,8.2028,8.2179,8.2028,8.2179,77000.0
2010-10-20 11:15:00,10.85,10.86,10.83,10.85,47000.0,8.2179,8.2255,8.2028,8.2179,47000.0
2010-10-20 11:20:00,10.86,10.86,10.85,10.86,29600.0,8.2255,8.2255,8.2179,8.2255,29600.0
2010-10-20 11:25:00,10.86,10.87,10.86,10.87,47400.0,8.2255,8.2331,8.2255,8.2331,47400.0
2010-10-20 11:30:00,10.87,10.87,10.83,10.84,62600.0,8.2331,8.2331,8.2028,8.2104,62600.0
2010-10-20 11:35:00,10.83,10.84,10.82,10.83,56000.0,8.2028,8.2104,8.1952,8.2028,56000.0
2010-10-20 11:40:00,10.83,10.83,10.83,10.83,17000.0,8.2028,8.2028,8.2028,8.2028,17000.0
2010-10-20 11:45:00,10.83,10.85,10.83,10.84,71000.0,8.2028,8.2179,8.2028,8.2104,71000.0
2010-10-20 11:50:00,10.84,10.84,10.83,10.84,9400.0,8.2104,8.2104,8.2028,8.2104,9400.0
2010-10-20 11:55:00,10.84,10.84,10.83,10.84,25400.0,8.2104,8.2104,8.2028,8.2104,25400.0
2010-10-20 12:00:00,10.84,10.88,10.83,10.88,118400.0,8.2104,8.2407,8.2028,8.2407,118400.0
2010-10-20 12:05:00,10.87,10.88,10.86,10.87,68600.0,8.2331,8.2407,8.2255,8.2331,68600.0
2010-10-20 12:10:00,10.88,10.88,10.87,10.87,42800.0,8.2407,8.2407,8.2331,8.2331,42800.0
2010-10-20 12:15:00,10.87,10.88,10.87,10.88,109200.0,8.2331,8.2407,8.2331,8.2407,109200.0
2010-10-20 12:20:00,10.88,10.88,10.88,10.88,67800.0,8.2407,8.2407,8.2407,8.2407,67800.0
2010-10-20 12:25:00,10.88,10.9,10.88,10.88,132600.0,8.2407,8.2558,8.2407,8.2407,132600.0
2010-10-20 12:30:00,10.88,10.89,10.88,10.88,52000.0,8.2407,8.2482,8.2407,8.2407,52000.0
2010-10-20 12:35:00,10.88,10.88,10.88,10.88,93400.0,8.2407,8.2407,8.2407,8.2407,93400.0
2010-10-20 12:40:00,10.88,10.88,10.88,10.88,17000.0,8.2407,8.2407,8.2407,8.2407,17000.0
2010-10-20 12:45:00,10.88,10.92,10.88,10.91,448600.0,8.2407,8.271,8.2407,8.2634,448600.0
2010-10-20 12:50:00,10.92,10.93,10.91,10.92,139800.0,8.271,8.2785,8.2634,8.271,139800.0
2010-10-20 12:55:00,10.92,10.92,10.9,10.9,108400.0,8.271,8.271,8.2558,8.2558,108400.0
2010-10-20 13:00:00,10.9,10.92,10.9,10.9,87400.0,8.2558,8.271,8.2558,8.2558,87400.0
2010-10-20 13:05:00,10.9,10.92,10.9,10.92,96600.0,8.2558,8.271,8.2558,8.271,96600.0
2010-10-20 13:10:00,10.92,10.92,10.9,10.91,88200.0,8.271,8.271,8.2558,8.2634,88200.0
2010-10-20 13:15:00,10.91,10.92,10.91,10.92,75200.0,8.2634,8.271,8.2634,8.271,75200.0
2010-10-20 13:20:00,10.92,10.93,10.91,10.93,120600.0,8.271,8.2785,8.2634,8.2785,120600.0
2010-10-20 13:25:00,10.93,10.93,10.91,10.92,120000.0,8.2785,8.2785,8.2634,8.271,120000.0
2010-10-20 13:30:00,10.92,10.92,10.9,10.92,116800.0,8.271,8.271,8.2558,8.271,116800.0
2010-10-20 13:35:00,10.92,10.93,10.9,10.9,40600.0,8.271,8.2785,8.2558,8.2558,40600.0
2010-10-20 13:40:00,10.9,10.9,10.87,10.88,68400.0,8.2558,8.2558,8.2331,8.2407,68400.0
2010-10-20 13:45:00,10.87,10.88,10.87,10.87,21000.0,8.2331,8.2407,8.2331,8.2331,21000.0
2010-10-20 13:50:00,10.87,10.88,10.87,10.87,57600.0,8.2331,8.2407,8.2331,8.2331,57600.0
2010-10-20 13:55:00,10.87,10.87,10.86,10.86,31400.0,8.2331,8.2331,8.2255,8.2255,31400.0
2010-10-20 14:00:00,10.86,10.89,10.86,10.86,128400.0,8.2255,8.2482,8.2255,8.2255,128400.0
2010-10-20 14:05:00,10.86,10.88,10.86,10.88,104200.0,8.2255,8.2407,8.2255,8.2407,104200.0
2010-10-20 14:10:00,10.88,10.88,10.88,10.88,107200.0,8.2407,8.2407,8.2407,8.2407,107200.0
2010-10-20 14:15:00,10.88,10.9,10.88,10.9,59400.0,8.2407,8.2558,8.2407,8.2558,59400.0
2010-10-20 14:20:00,10.9,10.9,10.9,10.9,55800.0,8.2558,8.2558,8.2558,8.2558,55800.0
2010-10-20 14:25:00,10.9,10.9,10.9,10.9,80200.0,8.2558,8.2558,8.2558,8.2558,80200.0
2010-10-20 14:30:00,10.9,10.92,10.9,10.92,111600.0,8.2558,8.271,8.2558,8.271,111600.0
2010-10-20 14:35:00,10.92,10.93,10.91,10.92,212800.0,8.271,8.2785,8.2634,8.271,212800.0
2010-10-20 14:40:00,10.92,10.93,10.92,10.92,42800.0,8.271,8.2785,8.271,8.271,42800.0
2010-10-20 14:45:00,10.92,10.92,10.9,10.9,80600.0,8.271,8.271,8.2558,8.2558,80600.0
2010-10-20 14:50:00,10.9,10.9,10.9,10.9,53600.0,8.2558,8.2558,8.2558,8.2558,53600.0
2010-10-20 14:55:00,10.9,10.9,10.88,10.9,131200.0,8.2558,8.2558,8.2407,8.2558,131200.0
2010-10-20 15:00:00,10.9,10.9,10.88,10.88,126000.0,8.2558,8.2558,8.2407,8.2407,126000.0
2010-10-20 15:05:00,10.88,10.88,10.88,10.88,152000.0,8.2407,8.2407,8.2407,8.2407,152000.0
2010-10-20 15:10:00,10.88,10.88,10.88,10.88,80600.0,8.2407,8.2407,8.2407,8.2407,80600.0
2010-10-20 15:15:00,10.88,10.9,10.88,10.9,148600.0,8.2407,8.2558,8.2407,8.2558,148600.0
2010-10-20 15:20:00,10.9,10.92,10.9,10.9,166400.0,8.2558,8.271,8.2558,8.2558,166400.0
2010-10-20 15:25:00,10.9,10.9,10.89,10.9,124400.0,8.2558,8.2558,8.2482,8.2558,124400.0
2010-10-20 15:30:00,10.9,10.9,10.88,10.9,135400.0,8.2558,8.2558,8.2407,8.2558,135400.0
2010-10-20 15:35:00,10.89,10.9,10.87,10.88,335400.0,8.2482,8.2558,8.2331,8.2407,335400.0
2010-10-20 15:40:00,10.88,10.88,10.87,10.88,118600.0,8.2407,8.2407,8.2331,8.2407,118600.0
2010-10-20 15:45:00,10.88,10.9,10.88,10.9,414200.0,8.2407,8.2558,8.2407,8.2558,414200.0
2010-10-20 15:50:00,10.9,10.9,10.88,10.88,226000.0,8.2558,8.2558,8.2407,8.2407,226000.0
2010-10-20 15:55:00,10.88,10.88,10.88,10.88,427200.0,8.2407,8.2407,8.2407,8.2407,427200.0
2010-10-21 09:30:00,10.88,10.9,10.81,10.81,203000.0,8.2407,8.2558,8.1876,8.1876,203000.0
2010-10-21 09:35:00,10.81,10.84,10.81,10.84,202200.0,8.1876,8.2104,8.1876,8.2104,202200.0
2010-10-21 09:40:00,10.85,10.86,10.83,10.83,94600.0,8.2179,8.2255,8.2028,8.2028,94600.0
2010-10-21 09:45:00,10.84,10.85,10.83,10.85,64800.0,8.2104,8.2179,8.2028,8.2179,64800.0
2010-10-21 09:50:00,10.85,10.88,10.85,10.87,110400.0,8.2179,8.2407,8.2179,8.2331,110400.0
2010-10-21 09:55:00,10.87,10.87,10.85,10.85,69200.0,8.2331,8.2331,8.2179,8.2179,69200.0
2010-10-21 10:00:00,10.85,10.86,10.83,10.86,142800.0,8.2179,8.2255,8.2028,8.2255,142800.0
2010-10-21 10:05:00,10.85,10.89,10.85,10.88,137800.0,8.2179,8.2482,8.2179,8.2407,137800.0
2010-10-21 10:10:00,10.88,10.9,10.88,10.9,120600.0,8.2407,8.2558,8.2407,8.2558,120600.0
2010-10-21 10:15:00,10.89,10.9,10.87,10.88,136200.0,8.2482,8.2558,8.2331,8.2407,136200.0
2010-10-21 10:20:00,10.88,10.91,10.88,10.9,145200.0,8.2407,8.2634,8.2407,8.2558,145200.0
2010-10-21 10:25:00,10.9,10.92,10.9,10.9,100400.0,8.2558,8.271,8.2558,8.2558,100400.0
2010-10-21 10:30:00,10.9,10.92,10.9,10.92,99800.0,8.2558,8.271,8.2558,8.271,99800.0
2010-10-21 10:35:00,10.91,10.92,10.91,10.92,62800.0,8.2634,8.271,8.2634,8.271,62800.0
2010-10-21 10:40:00,10.92,10.93,10.92,10.92,99200.0,8.271,8.2785,8.271,8.271,99200.0
2010-10-21 10:45:00,10.92,10.92,10.91,10.92,52200.0,8.271,8.271,8.2634,8.271,52200.0
2010-10-21 10:50:00,10.92,10.92,10.91,10.91,79600.0,8.271,8.271,8.2634,8.2634,79600.0
2010-10-21 10:55:00,10.91,10.92,10.91,10.91,31200.0,8.2634,8.271,8.2634,8.2634,31200.0
2010-10-21 11:00:00,10.92,10.92,10.91,10.91,53800.0,8.271,8.271,8.2634,8.2634,53800.0
2010-10-21 11:05:00,10.91,10.92,10.9,10.91,231000.0,8.2634,8.271,8.2558,8.2634,231000.0
2010-10-21 11:10:00,10.91,10.92,10.9,10.9,91000.0,8.2634,8.271,8.2558,8.2558,91000.0
2010-10-21 11:15:00,10.9,10.9,10.88,10.9,118400.0,8.2558,8.2558,8.2407,8.2558,118400.0
2010-10-21 11:20:00,10.9,10.9,10.88,10.88,85600.0,8.2558,8.2558,8.2407,8.2407,85600.0
2010-10-21 11:25:00,10.88,10.89,10.87,10.89,119200.0,8.2407,8.2482,8.2331,8.2482,119200.0
2010-10-21 11:30:00,10.88,10.9,10.88,10.9,49600.0,8.2407,8.2558,8.2407,8.2558,49600.0
2010-10-21 11:35:00,10.9,10.9,10.88,10.88,77600.0,8.2558,8.2558,8.2407,8.2407,77600.0
2010-10-21 11:40:00,10.88,10.88,10.87,10.88,121800.0,8.2407,8.2407,8.2331,8.2407,121800.0
2010-10-21 11:45:00,10.88,10.88,10.87,10.88,42400.0,8.2407,8.2407,8.2331,8.2407,42400.0
2010-10-21 11:50:00,10.88,10.88,10.87,10.88,51600.0,8.2407,8.2407,8.2331,8.2407,51600.0
2010-10-21 11:55:00,10.87,10.9,10.87,10.89,70600.0,8.2331,8.2558,8.2331,8.2482,70600.0
2010-10-21 12:00:00,10.89,10.9,10.88,10.88,43200.0,8.2482,8.2558,8.2407,8.2407,43200.0
2010-10-21 12:05:00,10.88,10.88,10.86,10.86,107400.0,8.2407,8.2407,8.2255,8.2255,107400.0
2010-10-21 12:10:00,10.87,10.88,10.86,10.87,31000.0,8.2331,8.2407,8.2255,8.2331,31000.0
2010-10-21 12:15:00,10.87,10.88,10.86,10.88,71400.0,8.2331,8.2407,8.2255,8.2407,71400.0
2010-10-21 12:20:00,10.88,10.88,10.88,10.88,27200.0,8.2407,8.2407,8.2407,8.2407,27200.0
2010-10-21 12:25:00,10.88,10.89,10.88,10.88,83400.0,8.2407,8.2482,8.2407,8.2407,83400.0
2010-10-21 12:30:00,10.88,10.89,10.88,10.88,47600.0,8.2407,8.2482,8.2407,8.2407,47600.0
2010-10-21 12:35:00,10.88,10.88,10.85,10.85,58000.0,8.2407,8.2407,8.2179,8.2179,58000.0
2010-10-21 12:40:00,10.85,10.87,10.85,10.86,58000.0,8.2179,8.2331,8.2179,8.2255,58000.0
2010-10-21 12:45:00,10.86,10.87,10.85,10.86,70400.0,8.2255,8.2331,8.2179,8.2255,70400.0
2010-10-21 12:50:00,10.86,10.87,10.86,10.86,44400.0,8.2255,8.2331,8.2255,8.2255,44400.0
2010-10-21 12:55:00,10.86,10.87,10.86,10.87,34200.0,8.2255,8.2331,8.2255,8.2331,34200.0
2010-10-21 13:00:00,10.87,10.88,10.86,10.88,63200.0,8.2331,8.2407,8.2255,8.2407,63200.0
2010-10-21 13:05:00,10.88,10.89,10.88,10.88,82600.0,8.2407,8.2482,8.2407,8.2407,82600.0
2010-10-21 13:10:00,10.88,10.88,10.88,10.88,39400.0,8.2407,8.2407,8.2407,8.2407,39400.0
2010-10-21 13:15:00,10.88,10.88,10.87,10.88,47600.0,8.2407,8.2407,8.2331,8.2407,47600.0
2010-10-21 13:20:00,10.88,10.88,10.86,10.87,66000.0,8.2407,8.2407,8.2255,8.2331,66000.0
2010-10-21 13:25:00,10.87,10.87,10.87,10.87,18000.0,8.2331,8.2331,8.2331,8.2331,18000.0
2010-10-21 13:30:00,10.87,10.87,10.86,10.86,91600.0,8.2331,8.2331,8.2255,8.2255,91600.0
2010-10-21 13:35:00,10.86,10.86,10.86,10.86,21600.0,8.2255,8.2255,8.2255,8.2255,21600.0
2010-10-21 13:40:00,10.86,10.87,10.86,10.86,86800.0,8.2255,8.2331,8.2255,8.2255,86800.0
2010-10-21 13:45:00,10.86,10.86,10.83,10.83,67000.0,8.2255,8.2255,8.2028,8.2028,67000.0
2010-10-21 13:50:00,10.83,10.84,10.8,10.8,172400.0,8.2028,8.2104,8.1801,8.1801,172400.0
2010-10-21 13:55:00,10.81,10.81,10.78,10.79,121400.0,8.1876,8.1876,8.1649,8.1725,121400.0
2010-10-21 14:00:00,10.79,10.8,10.79,10.8,93400.0,8.1725,8.1801,8.1725,8.1801,93400.0
2010-10-21 14:05:00,10.8,10.81,10.79,10.8,288800.0,8.1801,8.1876,8.1725,8.1801,288800.0
2010-10-21 14:10:00,10.8,10.81,10.79,10.8,174400.0,8.1801,8.1876,8.1725,8.1801,174400.0
2010-10-21 14:15:00,10.8,10.81,10.8,10.81,45800.0,8.1801,8.1876,8.1801,8.1876,45800.0
2010-10-21 14:20:00,10.81,10.81,10.8,10.8,47400.0,8.1876,8.1876,8.1801,8.1801,47400.0
2010-10-21 14:25:00,10.8,10.8,10.8,10.8,20400.0,8.1801,8.1801,8.1801,8.1801,20400.0
2010-10-21 14:30:00,10.8,10.8,10.8,10.8,22600.0,8.1801,8.1801,8.1801,8.1801,22600.0
2010-10-21 14:35:00,10.8,10.8,10.8,10.8,22600.0,8.1801,8.1801,8.1801,8.1801,22600.0
2010-10-21 14:40:00,10.8,10.83,10.8,10.81,190600.0,8.1801,8.2028,8.1801,8.1876,190600.0
2010-10-21 14:45:00,10.81,10.81,10.81,10.81,24600.0,8.1876,8.1876,8.1876,8.1876,24600.0
2010-10-21 14:50:00,10.81,10.83,10.81,10.83,73200.0,8.1876,8.2028,8.1876,8.2028,73200.0
2010-10-21 14:55:00,10.83,10.83,10.82,10.82,38200.0,8.2028,8.2028,8.1952,8.1952,38200.0
2010-10-21 15:00:00,10.83,10.83,10.81,10.81,163800.0,8.2028,8.2028,8.1876,8.1876,163800.0
2010-10-21 15:05:00,10.8,10.81,10.8,10.8,160000.0,8.1801,8.1876,8.1801,8.1801,160000.0
2010-10-21 15:10:00,10.8,10.82,10.8,10.82,127800.0,8.1801,8.1952,8.1801,8.1952,127800.0
2010-10-21 15:15:00,10.82,10.87,10.81,10.86,408000.0,8.1952,8.2331,8.1876,8.2255,408000.0
2010-10-21 15:20:00,10.86,10.86,10.85,10.86,51400.0,8.2255,8.2255,8.2179,8.2255,51400.0
2010-10-21 15:25:00,10.86,10.86,10.86,10.86,41800.0,8.2255,8.2255,8.2255,8.2255,41800.0
2010-10-21 15:30:00,10.86,10.87,10.85,10.85,165200.0,8.2255,8.2331,8.2179,8.2179,165200.0
2010-10-21 15:35:00,10.85,10.87,10.85,10.87,98400.0,8.2179,8.2331,8.2179,8.2331,98400.0
2010-10-21 15:40:00,10.87,10.87,10.86,10.86,129800.0,8.2331,8.2331,8.2255,8.2255,129800.0
2010-10-21 15:45:00,10.86,10.87,10.86,10.87,199800.0,8.2255,8.2331,8.2255,8.2331,199800.0
2010-10-21 15:50:00,10.87,10.87,10.86,10.86,260400.0,8.2331,8.2331,8.2255,8.2255,260400.0
2010-10-21 15:55:00,10.86,10.88,10.86,10.87,364400.0,8.2255,8.2407,8.2255,8.2331,364400.0
2010-10-22 09:30:00,10.87,10.92,10.87,10.9,135800.0,8.2331,8.271,8.2331,8.2558,135800.0
2010-10-22 09:35:00,10.91,10.93,10.9,10.93,141800.0,8.2634,8.2785,8.2558,8.2785,141800.0
2010-10-22 09:40:00,10.93,10.96,10.93,10.96,188800.0,8.2785,8.3013,8.2785,8.3013,188800.0
2010-10-22 09:45:00,10.96,10.96,10.94,10.94,113800.0,8.3013,8.3013,8.2861,8.2861,113800.0
2010-10-22 09:50:00,10.94,10.95,10.93,10.93,127000.0,8.2861,8.2937,8.2785,8.2785,127000.0
2010-10-22 09:55:00,10.93,10.93,10.91,10.92,158800.0,8.2785,8.2785,8.2634,8.271,158800.0
2010-10-22 10:00:00,10.92,10.92,10.92,10.92,53400.0,8.271,8.271,8.271,8.271,53400.0
2010-10-22 10:05:00,10.92,10.92,10.92,10.92,99800.0,8.271,8.271,8.271,8.271,99800.0
2010-10-22 10:10:00,10.92,10.92,10.89,10.9,223200.0,8.271,8.271,8.2482,8.2558,223200.0
2010-10-22 10:15:00,10.9,10.9,10.88,10.9,108000.0,8.2558,8.2558,8.2407,8.2558,108000.0
2010-10-22 10:20:00,10.89,10.9,10.88,10.88,52600.0,8.2482,8.2558,8.2407,8.2407,52600.0
2010-10-22 10:25:00,10.88,10.88,10.88,10.88,73800.0,8.2407,8.2407,8.2407,8.2407,73800.0
2010-10-22 10:30:00,10.88,10.88,10.88,10.88,67400.0,8.2407,8.2407,8.2407,8.2407,67400.0
2010-10-22 10:35:00,10.88,10.88,10.87,10.87,141200.0,8.2407,8.2407,8.2331,8.2331,141200.0
2010-10-22 10:40:00,10.87,10.88,10.87,10.88,177000.0,8.2331,8.2407,8.2331,8.2407,177000.0
2010-10-22 10:45:00,10.88,10.9,10.88,10.88,270800.0,8.2407,8.2558,8.2407,8.2407,270800.0
2010-10-22 10:50:00,10.89,10.89,10.87,10.87,217600.0,8.2482,8.2482,8.2331,8.2331,217600.0
2010-10-22 10:55:00,10.88,10.88,10.85,10.85,196600.0,8.2407,8.2407,8.2179,8.2179,196600.0
2010-10-22 11:00:00,10.86,10.86,10.85,10.85,125200.0,8.2255,8.2255,8.2179,8.2179,125200.0
2010-10-22 11:05:00,10.86,10.88,10.85,10.88,324200.0,8.2255,8.2407,8.2179,8.2407,324200.0
2010-10-22 11:10:00,10.88,10.88,10.87,10.87,167000.0,8.2407,8.2407,8.2331,8.2331,167000.0
2010-10-22 11:15:00,10.87,10.87,10.86,10.86,88800.0,8.2331,8.2331,8.2255,8.2255,88800.0
2010-10-22 11:20:00,10.86,10.86,10.83,10.83,186600.0,8.2255,8.2255,8.2028,8.2028,186600.0
2010-10-22 11:25:00,10.83,10.84,10.83,10.84,131000.0,8.2028,8.2104,8.2028,8.2104,131000.0
2010-10-22 11:30:00,10.84,10.85,10.83,10.85,156000.0,8.2104,8.2179,8.2028,8.2179,156000.0
2010-10-22 11:35:00,10.85,10.9,10.85,10.89,142000.0,8.2179,8.2558,8.2179,8.2482,142000.0
2010-10-22 11:40:00,10.89,10.89,10.88,10.88,67200.0,8.2482,8.2482,8.2407,8.2407,67200.0
2010-10-22 11:45:00,10.88,10.89,10.86,10.87,85600.0,8.2407,8.2482,8.2255,8.2331,85600.0
2010-10-22 11:50:00,10.87,10.88,10.86,10.87,85400.0,8.2331,8.2407,8.2255,8.2331,85400.0
2010-10-22 11:55:00,10.88,10.88,10.87,10.88,28000.0,8.2407,8.2407,8.2331,8.2407,28000.0
2010-10-22 12:00:00,10.88,10.88,10.88,10.88,21600.0,8.2407,8.2407,8.2407,8.2407,21600.0
2010-10-22 12:05:00,10.88,10.88,10.87,10.88,88000.0,8.2407,8.2407,8.2331,8.2407,88000.0
2010-10-22 12:10:00,10.88,10.88,10.86,10.86,70200.0,8.2407,8.2407,8.2255,8.2255,70200.0
2010-10-22 12:15:00,10.86,10.87,10.86,10.86,53000.0,8.2255,8.2331,8.2255,8.2255,53000.0
2010-10-22 12:20:00,10.86,10.87,10.86,10.86,81800.0,8.2255,8.2331,8.2255,8.2255,81800.0
2010-10-22 12:25:00,10.86,10.87,10.86,10.86,89000.0,8.2255,8.2331,8.2255,8.2255,89000.0
2010-10-22 12:30:00,10.87,10.87,10.86,10.86,33800.0,8.2331,8.2331,8.2255,8.2255,33800.0
2010-10-22 12:35:00,10.87,10.87,10.86,10.86,25200.0,8.2331,8.2331,8.2255,8.2255,25200.0
2010-10-22 12:40:00,10.87,10.87,10.86,10.87,21600.0,8.2331,8.2331,8.2255,8.2331,21600.0
2010-10-22 12:45:00,10.87,10.88,10.86,10.88,62800.0,8.2331,8.2407,8.2255,8.2407,62800.0
2010-10-22 12:50:00,10.88,10.88,10.86,10.86,84400.0,8.2407,8.2407,8.2255,8.2255,84400.0
2010-10-22 12:55:00,10.86,10.88,10.86,10.88,76600.0,8.2255,8.2407,8.2255,8.2407,76600.0
2010-10-22 13:00:00,10.88,10.88,10.87,10.87,86600.0,8.2407,8.2407,8.2331,8.2331,86600.0
2010-10-22 13:05:00,10.87,10.88,10.87,10.88,42800.0,8.2331,8.2407,8.2331,8.2407,42800.0
2010-10-22 13:10:00,10.88,10.88,10.87,10.88,59400.0,8.2407,8.2407,8.2331,8.2407,59400.0
2010-10-22 13:15:00,10.88,10.9,10.88,10.89,78000.0,8.2407,8.2558,8.2407,8.2482,78000.0
2010-10-22 13:20:00,10.89,10.9,10.89,10.9,46000.0,8.2482,8.2558,8.2482,8.2558,46000.0
2010-10-22 13:25:00,10.9,10.9,10.89,10.89,81200.0,8.2558,8.2558,8.2482,8.2482,81200.0
2010-10-22 13:30:00,10.89,10.89,10.88,10.89,37400.0,8.2482,8.2482,8.2407,8.2482,37400.0
2010-10-22 13:35:00,10.89,10.9,10.88,10.9,43200.0,8.2482,8.2558,8.2407,8.2558,43200.0
2010-10-22 13:40:00,10.9,10.9,10.9,10.9,13000.0,8.2558,8.2558,8.2558,8.2558,13000.0
2010-10-22 13:45:00,10.9,10.9,10.9,10.9,21200.0,8.2558,8.2558,8.2558,8.2558,21200.0
2010-10-22 13:50:00,10.9,10.9,10.9,10.9,14800.0,8.2558,8.2558,8.2558,8.2558,14800.0
2010-10-22 13:55:00,10.9,10.9,10.89,10.89,42200.0,8.2558,8.2558,8.2482,8.2482,42200.0
2010-10-22 14:00:00,10.9,10.9,10.89,10.9,41400.0,8.2558,8.2558,8.2482,8.2558,41400.0
2010-10-22 14:05:00,10.9,10.9,10.9,10.9,35600.0,8.2558,8.2558,8.2558,8.2558,35600.0
2010-10-22 14:10:00,10.9,10.9,10.9,10.9,33600.0,8.2558,8.2558,8.2558,8.2558,33600.0
2010-10-22 14:15:00,10.9,10.92,10.9,10.92,93200.0,8.2558,8.271,8.2558,8.271,93200.0
2010-10-22 14:20:00,10.92,10.92,10.9,10.9,55800.0,8.271,8.271,8.2558,8.2558,55800.0
2010-10-22 14:25:00,10.9,10.9,10.9,10.9,59800.0,8.2558,8.2558,8.2558,8.2558,59800.0
2010-10-22 14:30:00,10.9,10.9,10.9,10.9,35000.0,8.2558,8.2558,8.2558,8.2558,35000.0
2010-10-22 14:35:00,10.9,10.9,10.88,10.88,112600.0,8.2558,8.2558,8.2407,8.2407,112600.0
2010-10-22 14:40:00,10.89,10.89,10.88,10.89,32800.0,8.2482,8.2482,8.2407,8.2482,32800.0
2010-10-22 14:45:00,10.88,10.89,10.88,10.88,26200.0,8.2407,8.2482,8.2407,8.2407,26200.0
2010-10-22 14:50:00,10.89,10.89,10.88,10.88,54800.0,8.2482,8.2482,8.2407,8.2407,54800.0
2010-10-22 14:55:00,10.88,10.88,10.87,10.88,69000.0,8.2407,8.2407,8.2331,8.2407,69000.0
2010-10-22 15:00:00,10.87,10.88,10.87,10.88,41600.0,8.2331,8.2407,8.2331,8.2407,41600.0
2010-10-22 15:05:00,10.88,10.88,10.88,10.88,50200.0,8.2407,8.2407,8.2407,8.2407,50200.0
2010-10-22 15:10:00,10.88,10.88,10.88,10.88,36600.0,8.2407,8.2407,8.2407,8.2407,36600.0
2010-10-22 15:15:00,10.88,10.89,10.88,10.88,57000.0,8.2407,8.2482,8.2407,8.2407,57000.0
2010-10-22 15:20:00,10.88,10.9,10.88,10.9,70400.0,8.2407,8.2558,8.2407,8.2558,70400.0
2010-10-22 15:25:00,10.9,10.9,10.9,10.9,135000.0,8.2558,8.2558,8.2558,8.2558,135000.0
2010-10-22 15:30:00,10.9,10.9,10.9,10.9,65000.0,8.2558,8.2558,8.2558,8.2558,65000.0
2010-10-22 15:35:00,10.9,10.9,10.9,10.9,84000.0,8.2558,8.2558,8.2558,8.2558,84000.0
2010-10-22 15:40:00,10.9,10.9,10.88,10.88,138000.0,8.2558,8.2558,8.2407,8.2407,138000.0
2010-10-22 15:45:00,10.89,10.9,10.88,10.88,208800.0,8.2482,8.2558,8.2407,8.2407,208800.0
2010-10-22 15:50:00,10.88,10.9,10.88,10.9,194000.0,8.2407,8.2558,8.2407,8.2558,194000.0
2010-10-22 15:55:00,10.9,10.9,10.88,10.9,345000.0,8.2558,8.2558,8.2407,8.2558,345000.0
2010-10-25 09:30:00,10.92,10.97,10.91,10.96,226800.0,8.271,8.3088,8.2634,8.3013,226800.0
2010-10-25 09:35:00,10.96,10.97,10.95,10.97,190800.0,8.3013,8.3088,8.2937,8.3088,190800.0
2010-10-25 09:40:00,10.97,10.97,10.94,10.96,129400.0,8.3088,8.3088,8.2861,8.3013,129400.0
2010-10-25 09:45:00,10.96,10.96,10.94,10.95,47800.0,8.3013,8.3013,8.2861,8.2937,47800.0
2010-10-25 09:50:00,10.95,10.95,10.93,10.95,58200.0,8.2937,8.2937,8.2785,8.2937,58200.0
2010-10-25 09:55:00,10.95,10.96,10.94,10.95,72200.0,8.2937,8.3013,8.2861,8.2937,72200.0
2010-10-25 10:00:00,10.95,10.99,10.94,10.96,114800.0,8.2937,8.324,8.2861,8.3013,114800.0
2010-10-25 10:05:00,10.97,10.97,10.95,10.95,62200.0,8.3088,8.3088,8.2937,8.2937,62200.0
2010-10-25 10:10:00,10.95,10.97,10.95,10.97,290000.0,8.2937,8.3088,8.2937,8.3088,290000.0
2010-10-25 10:15:00,10.96,10.98,10.96,10.97,77800.0,8.3013,8.3164,8.3013,8.3088,77800.0
2010-10-25 10:20:00,10.97,10.97,10.97,10.97,42200.0,8.3088,8.3088,8.3088,8.3088,42200.0
2010-10-25 10:25:00,10.97,10.97,10.95,10.95,41200.0,8.3088,8.3088,8.2937,8.2937,41200.0
2010-10-25 10:30:00,10.95,10.96,10.94,10.94,90400.0,8.2937,8.3013,8.2861,8.2861,90400.0
2010-10-25 10:35:00,10.94,10.94,10.91,10.92,172600.0,8.2861,8.2861,8.2634,8.271,172600.0
2010-10-25 10:40:00,10.91,10.92,10.89,10.91,107600.0,8.2634,8.271,8.2482,8.2634,107600.0
2010-10-25 10:45:00,10.91,10.94,10.9,10.93,150800.0,8.2634,8.2861,8.2558,8.2785,150800.0
2010-10-25 10:50:00,10.94,10.95,10.93,10.95,60200.0,8.2861,8.2937,8.2785,8.2937,60200.0
2010-10-25 10:55:00,10.95,10.96,10.94,10.94,120800.0,8.2937,8.3013,8.2861,8.2861,120800.0
2010-10-25 11:00:00,10.94,10.95,10.94,10.94,27800.0,8.2861,8.2937,8.2861,8.2861,27800.0
2010-10-25 11:05:00,10.94,10.95,10.93,10.95,46600.0,8.2861,8.2937,8.2785,8.2937,46600.0
2010-10-25 11:10:00,10.94,10.95,10.94,10.95,30800.0,8.2861,8.2937,8.2861,8.2937,30800.0
2010-10-25 11:15:00,10.95,10.95,10.93,10.94,36400.0,8.2937,8.2937,8.2785,8.2861,36400.0
2010-10-25 11:20:00,10.95,10.95,10.94,10.94,9800.0,8.2937,8.2937,8.2861,8.2861,9800.0
2010-10-25 11:25:00,10.94,10.95,10.94,10.95,32800.0,8.2861,8.2937,8.2861,8.2937,32800.0
2010-10-25 11:30:00,10.95,10.95,10.95,10.95,16200.0,8.2937,8.2937,8.2937,8.2937,16200.0
2010-10-25 11:35:00,10.95,10.95,10.95,10.95,4600.0,8.2937,8.2937,8.2937,8.2937,4600.0
2010-10-25 11:40:00,10.95,10.95,10.93,10.94,72800.0,8.2937,8.2937,8.2785,8.2861,72800.0
2010-10-25 11:45:00,10.94,10.95,10.94,10.95,18200.0,8.2861,8.2937,8.2861,8.2937,18200.0
2010-10-25 11:50:00,10.95,10.95,10.94,10.94,25600.0,8.2937,8.2937,8.2861,8.2861,25600.0
2010-10-25 11:55:00,10.94,10.95,10.94,10.95,33400.0,8.2861,8.2937,8.2861,8.2937,33400.0
2010-10-25 12:00:00,10.95,10.95,10.95,10.95,12200.0,8.2937,8.2937,8.2937,8.2937,12200.0
2010-10-25 12:05:00,10.95,10.95,10.95,10.95,17200.0,8.2937,8.2937,8.2937,8.2937,17200.0
2010-10-25 12:10:00,10.95,10.95,10.94,10.95,47400.0,8.2937,8.2937,8.2861,8.2937,47400.0
2010-10-25 12:15:00,10.94,10.95,10.94,10.95,58800.0,8.2861,8.2937,8.2861,8.2937,58800.0
2010-10-25 12:20:00,10.95,10.95,10.91,10.92,78400.0,8.2937,8.2937,8.2634,8.271,78400.0
2010-10-25 12:25:00,10.92,10.93,10.92,10.92,11600.0,8.271,8.2785,8.271,8.271,11600.0
2010-10-25 12:30:00,10.92,10.93,10.92,10.92,9200.0,8.271,8.2785,8.271,8.271,9200.0
2010-10-25 12:35:00,10.92,10.94,10.92,10.94,33800.0,8.271,8.2861,8.271,8.2861,33800.0
2010-10-25 12:40:00,10.94,10.94,10.93,10.94,7000.0,8.2861,8.2861,8.2785,8.2861,7000.0
2010-10-25 12:45:00,10.94,10.94,10.93,10.93,25600.0,8.2861,8.2861,8.2785,8.2785,25600.0
2010-10-25 12:50:00,10.94,10.94,10.93,10.93,24400.0,8.2861,8.2861,8.2785,8.2785,24400.0
2010-10-25 12:55:00,10.93,10.93,10.92,10.92,21400.0,8.2785,8.2785,8.271,8.271,21400.0
2010-10-25 13:00:00,10.92,10.94,10.92,10.94,48400.0,8.271,8.2861,8.271,8.2861,48400.0
2010-10-25 13:05:00,10.94,10.94,10.93,10.93,25200.0,8.2861,8.2861,8.2785,8.2785,25200.0
2010-10-25 13:10:00,10.93,10.94,10.93,10.93,10400.0,8.2785,8.2861,8.2785,8.2785,10400.0
2010-10-25 13:15:00,10.93,10.94,10.93,10.93,22200.0,8.2785,8.2861,8.2785,8.2785,22200.0
2010-10-25 13:20:00,10.93,10.94,10.93,10.94,31400.0,8.2785,8.2861,8.2785,8.2861,31400.0
2010-10-25 13:25:00,10.94,10.94,10.93,10.93,39400.0,8.2861,8.2861,8.2785,8.2785,39400.0
2010-10-25 13:30:00,10.93,10.94,10.93,10.94,21200.0,8.2785,8.2861,8.2785,8.2861,21200.0
2010-10-25 13:35:00,10.93,10.94,10.93,10.94,25600.0,8.2785,8.2861,8.2785,8.2861,25600.0
2010-10-25 13:40:00,10.94,10.94,10.94,10.94,42600.0,8.2861,8.2861,8.2861,8.2861,42600.0
2010-10-25 13:45:00,10.94,10.94,10.93,10.93,38000.0,8.2861,8.2861,8.2785,8.2785,38000.0
2010-10-25 13:50:00,10.94,10.94,10.93,10.93,21400.0,8.2861,8.2861,8.2785,8.2785,21400.0
2010-10-25 13:55:00,10.93,10.93,10.93,10.93,9600.0,8.2785,8.2785,8.2785,8.2785,9600.0
2010-10-25 14:00:00,10.93,10.93,10.93,10.93,8800.0,8.2785,8.2785,8.2785,8.2785,8800.0
2010-10-25 14:05:00,10.93,10.93,10.93,10.93,13600.0,8.2785,8.2785,8.2785,8.2785,13600.0
2010-10-25 14:10:00,10.93,10.93,10.93,10.93,51200.0,8.2785,8.2785,8.2785,8.2785,51200.0
2010-10-25 14:15:00,10.93,10.93,10.93,10.93,23600.0,8.2785,8.2785,8.2785,8.2785,23600.0
2010-10-25 14:20:00,10.93,10.94,10.93,10.93,43000.0,8.2785,8.2861,8.2785,8.2785,43000.0
2010-10-25 14:25:00,10.94,10.94,10.93,10.94,6400.0,8.2861,8.2861,8.2785,8.2861,6400.0
2010-10-25 14:30:00,10.93,10.94,10.93,10.93,66400.0,8.2785,8.2861,8.2785,8.2785,66400.0
2010-10-25 14:35:00,10.93,10.93,10.9,10.92,82600.0,8.2785,8.2785,8.2558,8.271,82600.0
2010-10-25 14:40:00,10.91,10.92,10.91,10.92,33600.0,8.2634,8.271,8.2634,8.271,33600.0
2010-10-25 14:45:00,10.92,10.93,10.91,10.92,73800.0,8.271,8.2785,8.2634,8.271,73800.0
2010-10-25 14:50:00,10.92,10.92,10.91,10.92,144200.0,8.271,8.271,8.2634,8.271,144200.0
2010-10-25 14:55:00,10.92,10.92,10.91,10.92,27200.0,8.271,8.271,8.2634,8.271,27200.0
2010-10-25 15:00:00,10.92,10.92,10.91,10.91,85800.0,8.271,8.271,8.2634,8.2634,85800.0
2010-10-25 15:05:00,10.9,10.91,10.9,10.9,204000.0,8.2558,8.2634,8.2558,8.2558,204000.0
2010-10-25 15:10:00,10.9,10.92,10.9,10.9,364800.0,8.2558,8.271,8.2558,8.2558,364800.0
2010-10-25 15:15:00,10.9,10.92,10.9,10.92,73000.0,8.2558,8.271,8.2558,8.271,73000.0
2010-10-25 15:20:00,10.92,10.93,10.92,10.92,92400.0,8.271,8.2785,8.271,8.271,92400.0
2010-10-25 15:25:00,10.93,10.93,10.92,10.93,81600.0,8.2785,8.2785,8.271,8.2785,81600.0
2010-10-25 15:30:00,10.93,10.93,10.92,10.92,104000.0,8.2785,8.2785,8.271,8.271,104000.0
2010-10-25 15:35:00,10.92,10.93,10.92,10.92,81000.0,8.271,8.2785,8.271,8.271,81000.0
2010-10-25 15:40:00,10.92,10.93,10.9,10.93,128400.0,8.271,8.2785,8.2558,8.2785,128400.0
2010-10-25 15:45:00,10.93,10.93,10.88,10.9,268400.0,8.2785,8.2785,8.2407,8.2558,268400.0
2010-10-25 15:50:00,10.9,10.9,10.88,10.9,130200.0,8.2558,8.2558,8.2407,8.2558,130200.0
2010-10-25 15:55:00,10.9,10.9,10.88,10.89,701800.0,8.2558,8.2558,8.2407,8.2482,701800.0
2010-10-26 09:30:00,10.87,10.88,10.84,10.85,161600.0,8.2331,8.2407,8.2104,8.2179,161600.0
2010-10-26 09:35:00,10.86,10.89,10.84,10.87,272600.0,8.2255,8.2482,8.2104,8.2331,272600.0
2010-10-26 09:40:00,10.87,10.9,10.86,10.87,109800.0,8.2331,8.2558,8.2255,8.2331,109800.0
2010-10-26 09:45:00,10.86,10.9,10.84,10.9,151200.0,8.2255,8.2558,8.2104,8.2558,151200.0
2010-10-26 09:50:00,10.9,10.9,10.88,10.88,241800.0,8.2558,8.2558,8.2407,8.2407,241800.0
2010-10-26 09:55:00,10.88,10.89,10.88,10.88,28000.0,8.2407,8.2482,8.2407,8.2407,28000.0
2010-10-26 10:00:00,10.89,10.93,10.88,10.9,482400.0,8.2482,8.2785,8.2407,8.2558,482400.0
2010-10-26 10:05:00,10.93,10.93,10.89,10.89,90600.0,8.2785,8.2785,8.2482,8.2482,90600.0
2010-10-26 10:10:00,10.9,10.95,10.89,10.95,412000.0,8.2558,8.2937,8.2482,8.2937,412000.0
2010-10-26 10:15:00,10.95,10.96,10.93,10.94,234600.0,8.2937,8.3013,8.2785,8.2861,234600.0
2010-10-26 10:20:00,10.94,10.95,10.93,10.93,62000.0,8.2861,8.2937,8.2785,8.2785,62000.0
2010-10-26 10:25:00,10.93,10.94,10.9,10.92,198800.0,8.2785,8.2861,8.2558,8.271,198800.0
2010-10-26 10:30:00,10.92,10.93,10.91,10.92,184200.0,8.271,8.2785,8.2634,8.271,184200.0
2010-10-26 10:35:00,10.92,10.92,10.9,10.92,91200.0,8.271,8.271,8.2558,8.271,91200.0
2010-10-26 10:40:00,10.92,10.94,10.91,10.94,191400.0,8.271,8.2861,8.2634,8.2861,191400.0
2010-10-26 10:45:00,10.94,10.96,10.93,10.95,207400.0,8.2861,8.3013,8.2785,8.2937,207400.0
2010-10-26 10:50:00,10.95,10.96,10.94,10.96,261800.0,8.2937,8.3013,8.2861,8.3013,261800.0
2010-10-26 10:55:00,10.95,10.99,10.95,10.98,294200.0,8.2937,8.324,8.2937,8.3164,294200.0
2010-10-26 11:00:00,10.98,10.99,10.96,10.97,108400.0,8.3164,8.324,8.3013,8.3088,108400.0
2010-10-26 11:05:00,10.97,10.97,10.94,10.96,114800.0,8.3088,8.3088,8.2861,8.3013,114800.0
2010-10-26 11:10:00,10.96,10.98,10.95,10.97,196800.0,8.3013,8.3164,8.2937,8.3088,196800.0
2010-10-26 11:15:00,10.98,10.99,10.97,10.98,104800.0,8.3164,8.324,8.3088,8.3164,104800.0
2010-10-26 11:20:00,10.97,10.99,10.97,10.99,41200.0,8.3088,8.324,8.3088,8.324,41200.0
2010-10-26 11:25:00,10.98,10.99,10.97,10.99,131000.0,8.3164,8.324,8.3088,8.324,131000.0
2010-10-26 11:30:00,10.99,10.99,10.98,10.98,30600.0,8.324,8.324,8.3164,8.3164,30600.0
2010-10-26 11:35:00,10.99,10.99,10.98,10.99,48400.0,8.324,8.324,8.3164,8.324,48400.0
2010-10-26 11:40:00,10.99,10.99,10.97,10.97,43600.0,8.324,8.324,8.3088,8.3088,43600.0
2010-10-26 11:45:00,10.97,10.98,10.97,10.97,35000.0,8.3088,8.3164,8.3088,8.3088,35000.0
2010-10-26 11:50:00,10.97,10.99,10.97,10.99,67600.0,8.3088,8.324,8.3088,8.324,67600.0
2010-10-26 11:55:00,10.99,11.05,10.99,11.05,724400.0,8.324,8.3694,8.324,8.3694,724400.0
2010-10-26 12:00:00,11.05,11.06,11.04,11.05,189400.0,8.3694,8.377,8.3618,8.3694,189400.0
2010-10-26 12:05:00,11.04,11.08,11.04,11.08,335800.0,8.3618,8.3921,8.3618,8.3921,335800.0
2010-10-26 12:10:00,11.08,11.08,11.05,11.06,115000.0,8.3921,8.3921,8.3694,8.377,115000.0
2010-10-26 12:15:00,11.06,11.06,11.06,11.06,42800.0,8.377,8.377,8.377,8.377,42800.0
2010-10-26 12:20:00,11.06,11.1,11.06,11.07,238400.0,8.377,8.4073,8.377,8.3846,238400.0
2010-10-26 12:25:00,11.08,11.08,11.06,11.06,33200.0,8.3921,8.3921,8.377,8.377,33200.0
2010-10-26 12:30:00,11.06,11.06,11.04,11.04,51600.0,8.377,8.377,8.3618,8.3618,51600.0
2010-10-26 12:35:00,11.05,11.07,11.04,11.07,80000.0,8.3694,8.3846,8.3618,8.3846,80000.0
2010-10-26 12:40:00,11.07,11.07,11.05,11.05,65000.0,8.3846,8.3846,8.3694,8.3694,65000.0
2010-10-26 12:45:00,11.05,11.06,11.05,11.05,22000.0,8.3694,8.377,8.3694,8.3694,22000.0
2010-10-26 12:50:00,11.05,11.05,11.05,11.05,23200.0,8.3694,8.3694,8.3694,8.3694,23200.0
2010-10-26 12:55:00,11.05,11.06,11.05,11.05,84200.0,8.3694,8.377,8.3694,8.3694,84200.0
2010-10-26 13:00:00,11.05,11.06,11.05,11.05,18400.0,8.3694,8.377,8.3694,8.3694,18400.0
2010-10-26 13:05:00,11.05,11.06,11.05,11.06,64800.0,8.3694,8.377,8.3694,8.377,64800.0
2010-10-26 13:10:00,11.06,11.07,11.06,11.07,34600.0,8.377,8.3846,8.377,8.3846,34600.0
2010-10-26 13:15:00,11.06,11.07,11.06,11.06,62800.0,8.377,8.3846,8.377,8.377,62800.0
2010-10-26 13:20:00,11.06,11.06,11.05,11.06,40600.0,8.377,8.377,8.3694,8.377,40600.0
2010-10-26 13:25:00,11.06,11.06,11.04,11.05,112200.0,8.377,8.377,8.3618,8.3694,112200.0
2010-10-26 13:30:00,11.05,11.05,11.04,11.05,12600.0,8.3694,8.3694,8.3618,8.3694,12600.0
2010-10-26 13:35:00,11.05,11.05,11.03,11.03,40000.0,8.3694,8.3694,8.3543,8.3543,40000.0
2010-10-26 13:40:00,11.03,11.03,11.02,11.02,56800.0,8.3543,8.3543,8.3467,8.3467,56800.0
2010-10-26 13:45:00,11.03,11.03,11.01,11.01,115800.0,8.3543,8.3543,8.3391,8.3391,115800.0
2010-10-26 13:50:00,11.02,11.02,10.99,11.0,137200.0,8.3467,8.3467,8.324,8.3316,137200.0
2010-10-26 13:55:00,11.0,11.0,10.99,10.99,107000.0,8.3316,8.3316,8.324,8.324,107000.0
2010-10-26 14:00:00,10.99,11.01,10.97,11.0,454800.0,8.324,8.3391,8.3088,8.3316,454800.0
2010-10-26 14:05:00,11.0,11.02,11.0,11.0,173000.0,8.3316,8.3467,8.3316,8.3316,173000.0
2010-10-26 14:10:00,11.0,11.01,11.0,11.0,28800.0,8.3316,8.3391,8.3316,8.3316,28800.0
2010-10-26 14:15:00,11.01,11.02,11.0,11.02,82000.0,8.3391,8.3467,8.3316,8.3467,82000.0
2010-10-26 14:20:00,11.02,11.02,11.0,11.0,90800.0,8.3467,8.3467,8.3316,8.3316,90800.0
2010-10-26 14:25:00,11.0,11.02,11.0,11.01,160800.0,8.3316,8.3467,8.3316,8.3391,160800.0
2010-10-26 14:30:00,11.01,11.02,11.01,11.01,91000.0,8.3391,8.3467,8.3391,8.3391,91000.0
2010-10-26 14:35:00,11.01,11.02,11.01,11.01,27800.0,8.3391,8.3467,8.3391,8.3391,27800.0
2010-10-26 14:40:00,11.01,11.02,11.01,11.01,222400.0,8.3391,8.3467,8.3391,8.3391,222400.0
2010-10-26 14:45:00,11.01,11.03,11.01,11.02,106000.0,8.3391,8.3543,8.3391,8.3467,106000.0
2010-10-26 14:50:00,11.03,11.05,11.02,11.05,243400.0,8.3543,8.3694,8.3467,8.3694,243400.0
2010-10-26 14:55:00,11.04,11.05,11.04,11.04,96200.0,8.3618,8.3694,8.3618,8.3618,96200.0
2010-10-26 15:00:00,11.04,11.05,11.04,11.05,150800.0,8.3618,8.3694,8.3618,8.3694,150800.0
2010-10-26 15:05:00,11.05,11.05,11.03,11.03,199600.0,8.3694,8.3694,8.3543,8.3543,199600.0
2010-10-26 15:10:00,11.04,11.05,11.03,11.04,104600.0,8.3618,8.3694,8.3543,8.3618,104600.0
2010-10-26 15:15:00,11.04,11.05,11.03,11.05,109800.0,8.3618,8.3694,8.3543,8.3694,109800.0
2010-10-26 15:20:00,11.05,11.05,11.04,11.05,301000.0,8.3694,8.3694,8.3618,8.3694,301000.0
2010-10-26 15:25:00,11.05,11.05,11.04,11.04,191800.0,8.3694,8.3694,8.3618,8.3618,191800.0
2010-10-26 15:30:00,11.04,11.04,11.03,11.04,82000.0,8.3618,8.3618,8.3543,8.3618,82000.0
2010-10-26 15:35:00,11.04,11.04,11.03,11.04,201400.0,8.3618,8.3618,8.3543,8.3618,201400.0
2010-10-26 15:40:00,11.04,11.04,11.02,11.03,209800.0,8.3618,8.3618,8.3467,8.3543,209800.0
2010-10-26 15:45:00,11.03,11.03,11.02,11.03,310200.0,8.3543,8.3543,8.3467,8.3543,310200.0
2010-10-26 15:50:00,11.03,11.04,11.03,11.03,343400.0,8.3543,8.3618,8.3543,8.3543,343400.0
2010-10-26 15:55:00,11.03,11.04,11.03,11.04,582200.0,8.3543,8.3618,8.3543,8.3618,582200.0
2010-10-27 09:30:00,10.94,10.95,10.9,10.92,269600.0,8.2861,8.2937,8.2558,8.271,269600.0
2010-10-27 09:35:00,10.92,10.97,10.92,10.97,300200.0,8.271,8.3088,8.271,8.3088,300200.0
2010-10-27 09:40:00,10.97,10.99,10.96,10.98,171800.0,8.3088,8.324,8.3013,8.3164,171800.0
2010-10-27 09:45:00,10.98,10.99,10.93,10.94,118000.0,8.3164,8.324,8.2785,8.2861,118000.0
2010-10-27 09:50:00,10.94,10.94,10.92,10.92,215200.0,8.2861,8.2861,8.271,8.271,215200.0
2010-10-27 09:55:00,10.92,10.96,10.92,10.94,139600.0,8.271,8.3013,8.271,8.2861,139600.0
2010-10-27 10:00:00,10.95,10.96,10.92,10.93,169200.0,8.2937,8.3013,8.271,8.2785,169200.0
2010-10-27 10:05:00,10.93,10.93,10.9,10.9,269200.0,8.2785,8.2785,8.2558,8.2558,269200.0
2010-10-27 10:10:00,10.9,10.92,10.9,10.92,183600.0,8.2558,8.271,8.2558,8.271,183600.0
2010-10-27 10:15:00,10.92,10.94,10.91,10.91,76200.0,8.271,8.2861,8.2634,8.2634,76200.0
2010-10-27 10:20:00,10.91,10.93,10.9,10.91,127400.0,8.2634,8.2785,8.2558,8.2634,127400.0
2010-10-27 10:25:00,10.91,10.92,10.89,10.9,122400.0,8.2634,8.271,8.2482,8.2558,122400.0
2010-10-27 10:30:00,10.9,10.91,10.89,10.9,151600.0,8.2558,8.2634,8.2482,8.2558,151600.0
2010-10-27 10:35:00,10.9,10.92,10.9,10.91,157400.0,8.2558,8.271,8.2558,8.2634,157400.0
2010-10-27 10:40:00,10.92,10.92,10.9,10.91,116800.0,8.271,8.271,8.2558,8.2634,116800.0
2010-10-27 10:45:00,10.92,10.92,10.9,10.9,29400.0,8.271,8.271,8.2558,8.2558,29400.0
2010-10-27 10:50:00,10.9,10.91,10.88,10.9,151600.0,8.2558,8.2634,8.2407,8.2558,151600.0
2010-10-27 10:55:00,10.91,10.91,10.88,10.89,75000.0,8.2634,8.2634,8.2407,8.2482,75000.0
2010-10-27 11:00:00,10.88,10.9,10.88,10.9,210400.0,8.2407,8.2558,8.2407,8.2558,210400.0
2010-10-27 11:05:00,10.9,10.9,10.88,10.88,248000.0,8.2558,8.2558,8.2407,8.2407,248000.0
2010-10-27 11:10:00,10.88,10.9,10.88,10.88,94400.0,8.2407,8.2558,8.2407,8.2407,94400.0
2010-10-27 11:15:00,10.88,10.89,10.88,10.88,36400.0,8.2407,8.2482,8.2407,8.2407,36400.0
2010-10-27 11:20:00,10.88,10.88,10.88,10.88,94800.0,8.2407,8.2407,8.2407,8.2407,94800.0
2010-10-27 11:25:00,10.88,10.88,10.88,10.88,65200.0,8.2407,8.2407,8.2407,8.2407,65200.0
2010-10-27 11:30:00,10.88,10.88,10.88,10.88,85200.0,8.2407,8.2407,8.2407,8.2407,85200.0
2010-10-27 11:35:00,10.88,10.89,10.88,10.88,88800.0,8.2407,8.2482,8.2407,8.2407,88800.0
2010-10-27 11:40:00,10.88,10.89,10.88,10.89,21400.0,8.2407,8.2482,8.2407,8.2482,21400.0
2010-10-27 11:45:00,10.89,10.89,10.88,10.88,115000.0,8.2482,8.2482,8.2407,8.2407,115000.0
2010-10-27 11:50:00,10.88,10.89,10.88,10.88,94200.0,8.2407,8.2482,8.2407,8.2407,94200.0
2010-10-27 11:55:00,10.88,10.88,10.88,10.88,11200.0,8.2407,8.2407,8.2407,8.2407,11200.0
2010-10-27 12:00:00,10.88,10.88,10.88,10.88,173800.0,8.2407,8.2407,8.2407,8.2407,173800.0
2010-10-27 12:05:00,10.88,10.88,10.87,10.87,118200.0,8.2407,8.2407,8.2331,8.2331,118200.0
2010-10-27 12:10:00,10.87,10.89,10.87,10.89,78800.0,8.2331,8.2482,8.2331,8.2482,78800.0
2010-10-27 12:15:00,10.89,10.89,10.88,10.88,16800.0,8.2482,8.2482,8.2407,8.2407,16800.0
2010-10-27 12:20:00,10.88,10.9,10.88,10.9,39000.0,8.2407,8.2558,8.2407,8.2558,39000.0
2010-10-27 12:25:00,10.9,10.9,10.9,10.9,8000.0,8.2558,8.2558,8.2558,8.2558,8000.0
2010-10-27 12:30:00,10.9,10.9,10.9,10.9,50000.0,8.2558,8.2558,8.2558,8.2558,50000.0
2010-10-27 12:35:00,10.9,10.9,10.89,10.9,44800.0,8.2558,8.2558,8.2482,8.2558,44800.0
2010-10-27 12:40:00,10.89,10.9,10.89,10.9,79200.0,8.2482,8.2558,8.2482,8.2558,79200.0
2010-10-27 12:45:00,10.9,10.92,10.9,10.92,22000.0,8.2558,8.271,8.2558,8.271,22000.0
2010-10-27 12:50:00,10.92,10.92,10.91,10.92,84600.0,8.271,8.271,8.2634,8.271,84600.0
2010-10-27 12:55:00,10.92,10.94,10.92,10.93,276000.0,8.271,8.2861,8.271,8.2785,276000.0
2010-10-27 13:00:00,10.93,10.94,10.93,10.94,137600.0,8.2785,8.2861,8.2785,8.2861,137600.0
2010-10-27 13:05:00,10.94,10.95,10.94,10.95,47400.0,8.2861,8.2937,8.2861,8.2937,47400.0
2010-10-27 13:10:00,10.95,10.96,10.95,10.95,134000.0,8.2937,8.3013,8.2937,8.2937,134000.0
2010-10-27 13:15:00,10.94,10.95,10.93,10.94,115200.0,8.2861,8.2937,8.2785,8.2861,115200.0
2010-10-27 13:20:00,10.94,10.94,10.93,10.94,116600.0,8.2861,8.2861,8.2785,8.2861,116600.0
2010-10-27 13:25:00,10.94,10.96,10.94,10.96,61400.0,8.2861,8.3013,8.2861,8.3013,61400.0
2010-10-27 13:30:00,10.96,10.96,10.95,10.95,95400.0,8.3013,8.3013,8.2937,8.2937,95400.0
2010-10-27 13:35:00,10.96,10.96,10.94,10.94,112600.0,8.3013,8.3013,8.2861,8.2861,112600.0
2010-10-27 13:40:00,10.95,10.96,10.94,10.96,98200.0,8.2937,8.3013,8.2861,8.3013,98200.0
2010-10-27 13:45:00,10.96,10.97,10.96,10.96,33600.0,8.3013,8.3088,8.3013,8.3013,33600.0
2010-10-27 13:50:00,10.96,10.97,10.95,10.96,63600.0,8.3013,8.3088,8.2937,8.3013,63600.0
2010-10-27 13:55:00,10.96,10.97,10.95,10.97,49800.0,8.3013,8.3088,8.2937,8.3088,49800.0
2010-10-27 14:00:00,10.97,10.99,10.97,10.99,303800.0,8.3088,8.324,8.3088,8.324,303800.0
2010-10-27 14:05:00,10.99,11.0,10.99,11.0,85400.0,8.324,8.3316,8.324,8.3316,85400.0
2010-10-27 14:10:00,11.0,11.02,10.99,11.01,216000.0,8.3316,8.3467,8.324,8.3391,216000.0
2010-10-27 14:15:00,11.01,11.02,11.01,11.02,90400.0,8.3391,8.3467,8.3391,8.3467,90400.0
2010-10-27 14:20:00,11.02,11.02,10.97,10.99,189800.0,8.3467,8.3467,8.3088,8.324,189800.0
2010-10-27 14:25:00,10.99,10.99,10.99,10.99,34800.0,8.324,8.324,8.324,8.324,34800.0
2010-10-27 14:30:00,10.99,11.01,10.99,11.01,91200.0,8.324,8.3391,8.324,8.3391,91200.0
2010-10-27 14:35:00,11.01,11.04,11.01,11.04,140800.0,8.3391,8.3618,8.3391,8.3618,140800.0
2010-10-27 14:40:00,11.04,11.05,11.04,11.05,74000.0,8.3618,8.3694,8.3618,8.3694,74000.0
2010-10-27 14:45:00,11.04,11.05,11.03,11.04,59200.0,8.3618,8.3694,8.3543,8.3618,59200.0
2010-10-27 14:50:00,11.03,11.04,11.03,11.03,55000.0,8.3543,8.3618,8.3543,8.3543,55000.0
2010-10-27 14:55:00,11.03,11.04,11.03,11.03,112400.0,8.3543,8.3618,8.3543,8.3543,112400.0
2010-10-27 15:00:00,11.03,11.05,11.03,11.05,620400.0,8.3543,8.3694,8.3543,8.3694,620400.0
2010-10-27 15:05:00,11.05,11.06,11.05,11.05,163600.0,8.3694,8.377,8.3694,8.3694,163600.0
2010-10-27 15:10:00,11.05,11.06,11.04,11.04,85800.0,8.3694,8.377,8.3618,8.3618,85800.0
2010-10-27 15:15:00,11.05,11.05,11.04,11.05,115000.0,8.3694,8.3694,8.3618,8.3694,115000.0
2010-10-27 15:20:00,11.05,11.06,11.05,11.06,214800.0,8.3694,8.377,8.3694,8.377,214800.0
2010-10-27 15:25:00,11.06,11.08,11.06,11.06,242000.0,8.377,8.3921,8.377,8.377,242000.0
2010-10-27 15:30:00,11.06,11.07,11.06,11.07,212000.0,8.377,8.3846,8.377,8.3846,212000.0
2010-10-27 15:35:00,11.07,11.09,11.07,11.08,181000.0,8.3846,8.3997,8.3846,8.3921,181000.0
2010-10-27 15:40:00,11.08,11.09,11.07,11.09,232800.0,8.3921,8.3997,8.3846,8.3997,232800.0
2010-10-27 15:45:00,11.08,11.1,11.07,11.09,373200.0,8.3921,8.4073,8.3846,8.3997,373200.0
2010-10-27 15:50:00,11.09,11.1,11.09,11.1,203400.0,8.3997,8.4073,8.3997,8.4073,203400.0
2010-10-27 15:55:00,11.1,11.11,11.1,11.11,707600.0,8.4073,8.4149,8.4073,8.4149,707600.0
2010-10-28 09:30:00,11.11,11.13,11.09,11.1,191000.0,8.4149,8.43,8.3997,8.4073,191000.0
2010-10-28 09:35:00,11.1,11.12,11.07,11.11,229200.0,8.4073,8.4224,8.3846,8.4149,229200.0
2010-10-28 09:40:00,11.11,11.12,11.09,11.12,205800.0,8.4149,8.4224,8.3997,8.4224,205800.0
2010-10-28 09:45:00,11.11,11.12,11.08,11.08,135800.0,8.4149,8.4224,8.3921,8.3921,135800.0
2010-10-28 09:50:00,11.08,11.08,11.02,11.04,313600.0,8.3921,8.3921,8.3467,8.3618,313600.0
2010-10-28 09:55:00,11.04,11.06,11.02,11.05,154200.0,8.3618,8.377,8.3467,8.3694,154200.0
2010-10-28 10:00:00,11.04,11.05,11.04,11.05,223400.0,8.3618,8.3694,8.3618,8.3694,223400.0
2010-10-28 10:05:00,11.05,11.05,11.03,11.03,158800.0,8.3694,8.3694,8.3543,8.3543,158800.0
2010-10-28 10:10:00,11.03,11.04,11.02,11.02,120600.0,8.3543,8.3618,8.3467,8.3467,120600.0
2010-10-28 10:15:00,11.03,11.03,10.99,11.0,276600.0,8.3543,8.3543,8.324,8.3316,276600.0
2010-10-28 10:20:00,11.0,11.0,10.99,10.99,141600.0,8.3316,8.3316,8.324,8.324,141600.0
2010-10-28 10:25:00,10.99,10.99,10.99,10.99,150200.0,8.324,8.324,8.324,8.324,150200.0
2010-10-28 10:30:00,10.99,11.0,10.98,10.98,245200.0,8.324,8.3316,8.3164,8.3164,245200.0
2010-10-28 10:35:00,10.99,11.0,10.97,10.97,107600.0,8.324,8.3316,8.3088,8.3088,107600.0
2010-10-28 10:40:00,10.97,11.0,10.97,10.99,212200.0,8.3088,8.3316,8.3088,8.324,212200.0
2010-10-28 10:45:00,10.99,10.99,10.98,10.99,102600.0,8.324,8.324,8.3164,8.324,102600.0
2010-10-28 10:50:00,10.99,11.01,10.97,11.01,109400.0,8.324,8.3391,8.3088,8.3391,109400.0
2010-10-28 10:55:00,11.01,11.05,11.0,11.04,145200.0,8.3391,8.3694,8.3316,8.3618,145200.0
2010-10-28 11:00:00,11.04,11.06,11.03,11.05,127000.0,8.3618,8.377,8.3543,8.3694,127000.0
2010-10-28 11:05:00,11.05,11.06,11.05,11.06,19600.0,8.3694,8.377,8.3694,8.377,19600.0
2010-10-28 11:10:00,11.05,11.06,11.04,11.05,85000.0,8.3694,8.377,8.3618,8.3694,85000.0
2010-10-28 11:15:00,11.04,11.05,11.04,11.04,25600.0,8.3618,8.3694,8.3618,8.3618,25600.0
2010-10-28 11:20:00,11.04,11.06,11.04,11.06,109000.0,8.3618,8.377,8.3618,8.377,109000.0
2010-10-28 11:25:00,11.06,11.06,11.05,11.05,7400.0,8.377,8.377,8.3694,8.3694,7400.0
2010-10-28 11:30:00,11.05,11.06,11.04,11.05,75600.0,8.3694,8.377,8.3618,8.3694,75600.0
2010-10-28 11:35:00,11.05,11.07,11.05,11.06,59400.0,8.3694,8.3846,8.3694,8.377,59400.0
2010-10-28 11:40:00,11.06,11.07,11.06,11.06,557800.0,8.377,8.3846,8.377,8.377,557800.0
2010-10-28 11:45:00,11.06,11.06,11.05,11.06,73000.0,8.377,8.377,8.3694,8.377,73000.0
2010-10-28 11:50:00,11.06,11.06,11.05,11.05,58600.0,8.377,8.377,8.3694,8.3694,58600.0
2010-10-28 11:55:00,11.05,11.05,11.02,11.02,116800.0,8.3694,8.3694,8.3467,8.3467,116800.0
2010-10-28 12:00:00,11.02,11.02,10.98,10.98,332400.0,8.3467,8.3467,8.3164,8.3164,332400.0
2010-10-28 12:05:00,10.99,10.99,10.97,10.99,290400.0,8.324,8.324,8.3088,8.324,290400.0
2010-10-28 12:10:00,10.98,11.01,10.98,10.99,135800.0,8.3164,8.3391,8.3164,8.324,135800.0
2010-10-28 12:15:00,10.99,11.02,10.99,11.02,63600.0,8.324,8.3467,8.324,8.3467,63600.0
2010-10-28 12:20:00,11.02,11.02,11.02,11.02,24400.0,8.3467,8.3467,8.3467,8.3467,24400.0
2010-10-28 12:25:00,11.02,11.02,10.99,10.99,60000.0,8.3467,8.3467,8.324,8.324,60000.0
2010-10-28 12:30:00,10.99,10.99,10.97,10.99,172200.0,8.324,8.324,8.3088,8.324,172200.0
2010-10-28 12:35:00,10.99,11.0,10.99,10.99,66200.0,8.324,8.3316,8.324,8.324,66200.0
2010-10-28 12:40:00,10.99,10.99,10.99,10.99,31000.0,8.324,8.324,8.324,8.324,31000.0
2010-10-28 12:45:00,10.99,11.01,10.99,11.0,101200.0,8.324,8.3391,8.324,8.3316,101200.0
2010-10-28 12:50:00,11.0,11.01,11.0,11.0,70000.0,8.3316,8.3391,8.3316,8.3316,70000.0
2010-10-28 12:55:00,11.0,11.01,10.99,10.99,119200.0,8.3316,8.3391,8.324,8.324,119200.0
2010-10-28 13:00:00,10.99,11.0,10.99,11.0,41000.0,8.324,8.3316,8.324,8.3316,41000.0
2010-10-28 13:05:00,10.99,11.02,10.99,11.02,42000.0,8.324,8.3467,8.324,8.3467,42000.0
2010-10-28 13:10:00,11.02,11.03,11.02,11.03,111000.0,8.3467,8.3543,8.3467,8.3543,111000.0
2010-10-28 13:15:00,11.03,11.05,11.03,11.04,79200.0,8.3543,8.3694,8.3543,8.3618,79200.0
2010-10-28 13:20:00,11.04,11.04,11.02,11.02,37200.0,8.3618,8.3618,8.3467,8.3467,37200.0
2010-10-28 13:25:00,11.02,11.03,11.01,11.03,53600.0,8.3467,8.3543,8.3391,8.3543,53600.0
2010-10-28 13:30:00,11.03,11.05,11.03,11.05,61000.0,8.3543,8.3694,8.3543,8.3694,61000.0
2010-10-28 13:35:00,11.05,11.06,11.05,11.05,321600.0,8.3694,8.377,8.3694,8.3694,321600.0
2010-10-28 13:40:00,11.05,11.05,11.02,11.02,140800.0,8.3694,8.3694,8.3467,8.3467,140800.0
2010-10-28 13:45:00,11.02,11.03,10.99,11.02,153600.0,8.3467,8.3543,8.324,8.3467,153600.0
2010-10-28 13:50:00,11.02,11.04,11.02,11.04,33400.0,8.3467,8.3618,8.3467,8.3618,33400.0
2010-10-28 13:55:00,11.04,11.04,11.02,11.02,42000.0,8.3618,8.3618,8.3467,8.3467,42000.0
2010-10-28 14:00:00,11.02,11.03,11.01,11.02,92800.0,8.3467,8.3543,8.3391,8.3467,92800.0
2010-10-28 14:05:00,11.02,11.04,11.02,11.04,130400.0,8.3467,8.3618,8.3467,8.3618,130400.0
2010-10-28 14:10:00,11.04,11.05,11.04,11.04,150600.0,8.3618,8.3694,8.3618,8.3618,150600.0
2010-10-28 14:15:00,11.04,11.04,11.02,11.02,75800.0,8.3618,8.3618,8.3467,8.3467,75800.0
2010-10-28 14:20:00,11.02,11.03,11.02,11.03,68800.0,8.3467,8.3543,8.3467,8.3543,68800.0
2010-10-28 14:25:00,11.03,11.04,11.0,11.02,107000.0,8.3543,8.3618,8.3316,8.3467,107000.0
2010-10-28 14:30:00,11.02,11.04,11.02,11.04,66800.0,8.3467,8.3618,8.3467,8.3618,66800.0
2010-10-28 14:35:00,11.03,11.04,11.02,11.02,37400.0,8.3543,8.3618,8.3467,8.3467,37400.0
2010-10-28 14:40:00,11.02,11.03,11.02,11.02,26400.0,8.3467,8.3543,8.3467,8.3467,26400.0
2010-10-28 14:45:00,11.02,11.02,11.01,11.02,213200.0,8.3467,8.3467,8.3391,8.3467,213200.0
2010-10-28 14:50:00,11.02,11.02,11.02,11.02,77800.0,8.3467,8.3467,8.3467,8.3467,77800.0
2010-10-28 14:55:00,11.02,11.04,11.02,11.04,172600.0,8.3467,8.3618,8.3467,8.3618,172600.0
2010-10-28 15:00:00,11.04,11.04,11.02,11.04,116400.0,8.3618,8.3618,8.3467,8.3618,116400.0
2010-10-28 15:05:00,11.04,11.06,11.03,11.04,136800.0,8.3618,8.377,8.3543,8.3618,136800.0
2010-10-28 15:10:00,11.04,11.05,11.02,11.03,280200.0,8.3618,8.3694,8.3467,8.3543,280200.0
2010-10-28 15:15:00,11.03,11.03,11.02,11.02,46000.0,8.3543,8.3543,8.3467,8.3467,46000.0
2010-10-28 15:20:00,11.03,11.05,11.01,11.03,425800.0,8.3543,8.3694,8.3391,8.3543,425800.0
2010-10-28 15:25:00,11.04,11.04,11.02,11.04,89600.0,8.3618,8.3618,8.3467,8.3618,89600.0
2010-10-28 15:30:00,11.04,11.06,11.03,11.06,167600.0,8.3618,8.377,8.3543,8.377,167600.0
2010-10-28 15:35:00,11.06,11.07,11.05,11.06,251400.0,8.377,8.3846,8.3694,8.377,251400.0
2010-10-28 15:40:00,11.06,11.08,11.06,11.08,291400.0,8.377,8.3921,8.377,8.3921,291400.0
2010-10-28 15:45:00,11.08,11.09,11.07,11.09,350000.0,8.3921,8.3997,8.3846,8.3997,350000.0
2010-10-28 15:50:00,11.09,11.09,11.08,11.09,342600.0,8.3997,8.3997,8.3921,8.3997,342600.0
2010-10-28 15:55:00,11.09,11.1,11.08,11.09,693000.0,8.3997,8.4073,8.3921,8.3997,693000.0
2010-10-29 09:30:00,11.08,11.08,10.99,11.02,245400.0,8.3921,8.3921,8.324,8.3467,245400.0
2010-10-29 09:35:00,11.01,11.06,11.01,11.06,74200.0,8.3391,8.377,8.3391,8.377,74200.0
2010-10-29 09:40:00,11.06,11.06,11.03,11.06,135200.0,8.377,8.377,8.3543,8.377,135200.0
2010-10-29 09:45:00,11.06,11.06,11.03,11.03,87600.0,8.377,8.377,8.3543,8.3543,87600.0
2010-10-29 09:50:00,11.03,11.04,11.01,11.04,93400.0,8.3543,8.3618,8.3391,8.3618,93400.0
2010-10-29 09:55:00,11.04,11.05,11.0,11.03,104000.0,8.3618,8.3694,8.3316,8.3543,104000.0
2010-10-29 10:00:00,11.03,11.03,11.01,11.02,78400.0,8.3543,8.3543,8.3391,8.3467,78400.0
2010-10-29 10:05:00,11.02,11.03,11.0,11.01,154600.0,8.3467,8.3543,8.3316,8.3391,154600.0
2010-10-29 10:10:00,11.01,11.01,10.99,10.99,109200.0,8.3391,8.3391,8.324,8.324,109200.0
2010-10-29 10:15:00,10.99,10.99,10.98,10.99,187600.0,8.324,8.324,8.3164,8.324,187600.0
2010-10-29 10:20:00,10.99,11.0,10.99,11.0,261000.0,8.324,8.3316,8.324,8.3316,261000.0
2010-10-29 10:25:00,11.01,11.01,10.99,10.99,127400.0,8.3391,8.3391,8.324,8.324,127400.0
2010-10-29 10:30:00,10.99,11.0,10.98,11.0,109600.0,8.324,8.3316,8.3164,8.3316,109600.0
2010-10-29 10:35:00,11.0,11.0,10.99,10.99,49800.0,8.3316,8.3316,8.324,8.324,49800.0
2010-10-29 10:40:00,10.99,10.99,10.98,10.98,30800.0,8.324,8.324,8.3164,8.3164,30800.0
2010-10-29 10:45:00,10.98,10.99,10.98,10.99,222600.0,8.3164,8.324,8.3164,8.324,222600.0
2010-10-29 10:50:00,10.99,11.01,10.99,11.0,354000.0,8.324,8.3391,8.324,8.3316,354000.0
2010-10-29 10:55:00,11.01,11.01,11.0,11.0,29400.0,8.3391,8.3391,8.3316,8.3316,29400.0
2010-10-29 11:00:00,11.01,11.01,11.0,11.01,107600.0,8.3391,8.3391,8.3316,8.3391,107600.0
2010-10-29 11:05:00,11.01,11.04,11.01,11.04,310600.0,8.3391,8.3618,8.3391,8.3618,310600.0
2010-10-29 11:10:00,11.04,11.04,11.03,11.03,96600.0,8.3618,8.3618,8.3543,8.3543,96600.0
2010-10-29 11:15:00,11.03,11.03,11.02,11.02,56000.0,8.3543,8.3543,8.3467,8.3467,56000.0
2010-10-29 11:20:00,11.03,11.03,11.02,11.03,77400.0,8.3543,8.3543,8.3467,8.3543,77400.0
2010-10-29 11:25:00,11.03,11.03,11.02,11.02,35200.0,8.3543,8.3543,8.3467,8.3467,35200.0
2010-10-29 11:30:00,11.02,11.03,11.0,11.0,78800.0,8.3467,8.3543,8.3316,8.3316,78800.0
2010-10-29 11:35:00,11.0,11.03,10.99,11.03,97600.0,8.3316,8.3543,8.324,8.3543,97600.0
2010-10-29 11:40:00,11.03,11.04,11.02,11.03,102800.0,8.3543,8.3618,8.3467,8.3543,102800.0
2010-10-29 11:45:00,11.03,11.03,11.01,11.02,115200.0,8.3543,8.3543,8.3391,8.3467,115200.0
2010-10-29 11:50:00,11.02,11.03,11.01,11.03,113400.0,8.3467,8.3543,8.3391,8.3543,113400.0
2010-10-29 11:55:00,11.03,11.03,11.02,11.02,59000.0,8.3543,8.3543,8.3467,8.3467,59000.0
2010-10-29 12:00:00,11.02,11.02,11.02,11.02,48800.0,8.3467,8.3467,8.3467,8.3467,48800.0
2010-10-29 12:05:00,11.02,11.03,11.02,11.03,57800.0,8.3467,8.3543,8.3467,8.3543,57800.0
2010-10-29 12:10:00,11.03,11.03,11.03,11.03,14800.0,8.3543,8.3543,8.3543,8.3543,14800.0
2010-10-29 12:15:00,11.03,11.05,11.03,11.05,54200.0,8.3543,8.3694,8.3543,8.3694,54200.0
2010-10-29 12:20:00,11.05,11.06,11.05,11.05,129200.0,8.3694,8.377,8.3694,8.3694,129200.0
2010-10-29 12:25:00,11.05,11.05,11.04,11.05,55000.0,8.3694,8.3694,8.3618,8.3694,55000.0
2010-10-29 12:30:00,11.05,11.05,11.04,11.05,115400.0,8.3694,8.3694,8.3618,8.3694,115400.0
2010-10-29 12:35:00,11.05,11.06,11.05,11.05,171000.0,8.3694,8.377,8.3694,8.3694,171000.0
2010-10-29 12:40:00,11.05,11.06,11.05,11.05,85800.0,8.3694,8.377,8.3694,8.3694,85800.0
2010-10-29 12:45:00,11.05,11.06,11.05,11.06,62800.0,8.3694,8.377,8.3694,8.377,62800.0
2010-10-29 12:50:00,11.06,11.08,11.06,11.07,34600.0,8.377,8.3921,8.377,8.3846,34600.0
2010-10-29 12:55:00,11.07,11.08,11.06,11.06,17000.0,8.3846,8.3921,8.377,8.377,17000.0
2010-10-29 13:00:00,11.06,11.09,11.06,11.08,131400.0,8.377,8.3997,8.377,8.3921,131400.0
2010-10-29 13:05:00,11.07,11.09,11.07,11.08,24000.0,8.3846,8.3997,8.3846,8.3921,24000.0
2010-10-29 13:10:00,11.09,11.09,11.08,11.08,14200.0,8.3997,8.3997,8.3921,8.3921,14200.0
2010-10-29 13:15:00,11.08,11.08,11.06,11.07,22400.0,8.3921,8.3921,8.377,8.3846,22400.0
2010-10-29 13:20:00,11.07,11.08,11.06,11.08,97400.0,8.3846,8.3921,8.377,8.3921,97400.0
2010-10-29 13:25:00,11.08,11.08,11.07,11.08,25800.0,8.3921,8.3921,8.3846,8.3921,25800.0
2010-10-29 13:30:00,11.07,11.08,11.06,11.07,88800.0,8.3846,8.3921,8.377,8.3846,88800.0
2010-10-29 13:35:00,11.07,11.08,11.07,11.07,20800.0,8.3846,8.3921,8.3846,8.3846,20800.0
2010-10-29 13:40:00,11.07,11.08,11.06,11.07,94400.0,8.3846,8.3921,8.377,8.3846,94400.0
2010-10-29 13:45:00,11.07,11.08,11.06,11.06,37400.0,8.3846,8.3921,8.377,8.377,37400.0
2010-10-29 13:50:00,11.06,11.07,11.06,11.07,45400.0,8.377,8.3846,8.377,8.3846,45400.0
2010-10-29 13:55:00,11.07,11.07,11.06,11.07,24400.0,8.3846,8.3846,8.377,8.3846,24400.0
2010-10-29 14:00:00,11.06,11.07,11.06,11.06,30400.0,8.377,8.3846,8.377,8.377,30400.0
2010-10-29 14:05:00,11.06,11.07,11.06,11.06,81600.0,8.377,8.3846,8.377,8.377,81600.0
2010-10-29 14:10:00,11.06,11.06,11.06,11.06,115600.0,8.377,8.377,8.377,8.377,115600.0
2010-10-29 14:15:00,11.06,11.06,11.06,11.06,62200.0,8.377,8.377,8.377,8.377,62200.0
2010-10-29 14:20:00,11.06,11.06,11.05,11.05,43800.0,8.377,8.377,8.3694,8.3694,43800.0
2010-10-29 14:25:00,11.05,11.05,11.04,11.04,57600.0,8.3694,8.3694,8.3618,8.3618,57600.0
2010-10-29 14:30:00,11.04,11.05,11.04,11.04,16200.0,8.3618,8.3694,8.3618,8.3618,16200.0
2010-10-29 14:35:00,11.04,11.05,11.04,11.04,43200.0,8.3618,8.3694,8.3618,8.3618,43200.0
2010-10-29 14:40:00,11.04,11.05,11.04,11.05,130800.0,8.3618,8.3694,8.3618,8.3694,130800.0
2010-10-29 14:45:00,11.05,11.05,11.05,11.05,39600.0,8.3694,8.3694,8.3694,8.3694,39600.0
2010-10-29 14:50:00,11.04,11.05,11.04,11.04,21200.0,8.3618,8.3694,8.3618,8.3618,21200.0
2010-10-29 14:55:00,11.04,11.05,11.04,11.04,40400.0,8.3618,8.3694,8.3618,8.3618,40400.0
2010-10-29 15:00:00,11.04,11.04,11.02,11.03,137800.0,8.3618,8.3618,8.3467,8.3543,137800.0
2010-10-29 15:05:00,11.03,11.03,11.02,11.02,62000.0,8.3543,8.3543,8.3467,8.3467,62000.0
2010-10-29 15:10:00,11.02,11.03,11.02,11.02,187000.0,8.3467,8.3543,8.3467,8.3467,187000.0
2010-10-29 15:15:00,11.02,11.03,10.99,10.99,392000.0,8.3467,8.3543,8.324,8.324,392000.0
2010-10-29 15:20:00,10.99,11.0,10.99,11.0,104000.0,8.324,8.3316,8.324,8.3316,104000.0
2010-10-29 15:25:00,11.0,11.01,10.99,11.0,317600.0,8.3316,8.3391,8.324,8.3316,317600.0
2010-10-29 15:30:00,11.0,11.0,10.99,11.0,326200.0,8.3316,8.3316,8.324,8.3316,326200.0
2010-10-29 15:35:00,11.0,11.0,10.99,11.0,337200.0,8.3316,8.3316,8.324,8.3316,337200.0
2010-10-29 15:40:00,11.0,11.0,10.99,11.0,158600.0,8.3316,8.3316,8.324,8.3316,158600.0
2010-10-29 15:45:00,10.99,11.01,10.99,10.99,672000.0,8.324,8.3391,8.324,8.324,672000.0
2010-10-29 15:50:00,11.0,11.0,10.99,11.0,175200.0,8.3316,8.3316,8.324,8.3316,175200.0
2010-10-29 15:55:00,10.99,11.0,10.99,11.0,700400.0,8.324,8.3316,8.324,8.3316,700400.0
2010-11-01 09:30:00,11.03,11.05,10.97,11.0,153200.0,8.3543,8.3694,8.3088,8.3316,153200.0
2010-11-01 09:35:00,11.01,11.03,10.97,11.02,68400.0,8.3391,8.3543,8.3088,8.3467,68400.0
2010-11-01 09:40:00,11.02,11.06,11.02,11.05,99800.0,8.3467,8.377,8.3467,8.3694,99800.0
2010-11-01 09:45:00,11.06,11.06,11.03,11.04,121200.0,8.377,8.377,8.3543,8.3618,121200.0
2010-11-01 09:50:00,11.04,11.06,11.03,11.06,109400.0,8.3618,8.377,8.3543,8.377,109400.0
2010-11-01 09:55:00,11.06,11.09,11.06,11.08,145400.0,8.377,8.3997,8.377,8.3921,145400.0
2010-11-01 10:00:00,11.08,11.11,11.08,11.1,135200.0,8.3921,8.4149,8.3921,8.4073,135200.0
2010-11-01 10:05:00,11.11,11.12,11.1,11.12,139200.0,8.4149,8.4224,8.4073,8.4224,139200.0
2010-11-01 10:10:00,11.12,11.13,11.12,11.12,88200.0,8.4224,8.43,8.4224,8.4224,88200.0
2010-11-01 10:15:00,11.12,11.13,11.12,11.13,154200.0,8.4224,8.43,8.4224,8.43,154200.0
2010-11-01 10:20:00,11.12,11.13,11.1,11.11,93200.0,8.4224,8.43,8.4073,8.4149,93200.0
2010-11-01 10:25:00,11.11,11.12,11.1,11.12,22400.0,8.4149,8.4224,8.4073,8.4224,22400.0
2010-11-01 10:30:00,11.12,11.12,11.1,11.1,161800.0,8.4224,8.4224,8.4073,8.4073,161800.0
2010-11-01 10:35:00,11.1,11.11,11.1,11.11,70000.0,8.4073,8.4149,8.4073,8.4149,70000.0
2010-11-01 10:40:00,11.11,11.13,11.11,11.13,63200.0,8.4149,8.43,8.4149,8.43,63200.0
2010-11-01 10:45:00,11.13,11.13,11.12,11.12,42200.0,8.43,8.43,8.4224,8.4224,42200.0
2010-11-01 10:50:00,11.13,11.13,11.1,11.1,148600.0,8.43,8.43,8.4073,8.4073,148600.0
2010-11-01 10:55:00,11.1,11.1,11.09,11.1,52600.0,8.4073,8.4073,8.3997,8.4073,52600.0
2010-11-01 11:00:00,11.1,11.11,11.08,11.09,67000.0,8.4073,8.4149,8.3921,8.3997,67000.0
2010-11-01 11:05:00,11.09,11.11,11.09,11.11,41600.0,8.3997,8.4149,8.3997,8.4149,41600.0
2010-11-01 11:10:00,11.11,11.11,11.1,11.1,6800.0,8.4149,8.4149,8.4073,8.4073,6800.0
2010-11-01 11:15:00,11.1,11.11,11.08,11.1,84600.0,8.4073,8.4149,8.3921,8.4073,84600.0
2010-11-01 11:20:00,11.1,11.11,11.09,11.09,45000.0,8.4073,8.4149,8.3997,8.3997,45000.0
2010-11-01 11:25:00,11.09,11.11,11.09,11.11,62400.0,8.3997,8.4149,8.3997,8.4149,62400.0
2010-11-01 11:30:00,11.1,11.1,11.08,11.08,46200.0,8.4073,8.4073,8.3921,8.3921,46200.0
2010-11-01 11:35:00,11.08,11.09,11.06,11.08,62400.0,8.3921,8.3997,8.377,8.3921,62400.0
2010-11-01 11:40:00,11.08,11.09,11.06,11.08,46200.0,8.3921,8.3997,8.377,8.3921,46200.0
2010-11-01 11:45:00,11.09,11.09,11.08,11.09,19200.0,8.3997,8.3997,8.3921,8.3997,19200.0
2010-11-01 11:50:00,11.09,11.09,11.08,11.09,50800.0,8.3997,8.3997,8.3921,8.3997,50800.0
2010-11-01 11:55:00,11.09,11.1,11.09,11.1,72000.0,8.3997,8.4073,8.3997,8.4073,72000.0
2010-11-01 12:00:00,11.09,11.1,11.09,11.09,54400.0,8.3997,8.4073,8.3997,8.3997,54400.0
2010-11-01 12:05:00,11.1,11.1,11.09,11.09,56600.0,8.4073,8.4073,8.3997,8.3997,56600.0
2010-11-01 12:10:00,11.09,11.1,11.09,11.09,28000.0,8.3997,8.4073,8.3997,8.3997,28000.0
2010-11-01 12:15:00,11.1,11.11,11.1,11.1,38000.0,8.4073,8.4149,8.4073,8.4073,38000.0
2010-11-01 12:20:00,11.1,11.11,11.09,11.1,16000.0,8.4073,8.4149,8.3997,8.4073,16000.0
2010-11-01 12:25:00,11.09,11.1,11.09,11.09,47400.0,8.3997,8.4073,8.3997,8.3997,47400.0
2010-11-01 12:30:00,11.09,11.1,11.09,11.09,52200.0,8.3997,8.4073,8.3997,8.3997,52200.0
2010-11-01 12:35:00,11.09,11.09,11.08,11.08,9400.0,8.3997,8.3997,8.3921,8.3921,9400.0
2010-11-01 12:40:00,11.09,11.09,11.08,11.08,5600.0,8.3997,8.3997,8.3921,8.3921,5600.0
2010-11-01 12:45:00,11.08,11.09,11.06,11.07,39400.0,8.3921,8.3997,8.377,8.3846,39400.0
2010-11-01 12:50:00,11.06,11.07,11.06,11.06,22400.0,8.377,8.3846,8.377,8.377,22400.0
2010-11-01 12:55:00,11.06,11.06,11.06,11.06,25600.0,8.377,8.377,8.377,8.377,25600.0
2010-11-01 13:00:00,11.06,11.06,11.05,11.05,60200.0,8.377,8.377,8.3694,8.3694,60200.0
2010-11-01 13:05:00,11.05,11.05,11.04,11.05,63600.0,8.3694,8.3694,8.3618,8.3694,63600.0
2010-11-01 13:10:00,11.05,11.05,11.04,11.04,23800.0,8.3694,8.3694,8.3618,8.3618,23800.0
2010-11-01 13:15:00,11.04,11.06,11.04,11.06,69000.0,8.3618,8.377,8.3618,8.377,69000.0
2010-11-01 13:20:00,11.06,11.06,11.05,11.05,39000.0,8.377,8.377,8.3694,8.3694,39000.0
2010-11-01 13:25:00,11.06,11.06,11.05,11.06,54200.0,8.377,8.377,8.3694,8.377,54200.0
2010-11-01 13:30:00,11.06,11.07,11.06,11.06,49600.0,8.377,8.3846,8.377,8.377,49600.0
2010-11-01 13:35:00,11.06,11.08,11.06,11.08,54000.0,8.377,8.3921,8.377,8.3921,54000.0
2010-11-01 13:40:00,11.08,11.08,11.07,11.08,17200.0,8.3921,8.3921,8.3846,8.3921,17200.0
2010-11-01 13:45:00,11.08,11.08,11.08,11.08,18800.0,8.3921,8.3921,8.3921,8.3921,18800.0
2010-11-01 13:50:00,11.08,11.08,11.08,11.08,16800.0,8.3921,8.3921,8.3921,8.3921,16800.0
2010-11-01 13:55:00,11.08,11.08,11.06,11.06,50000.0,8.3921,8.3921,8.377,8.377,50000.0
2010-11-01 14:00:00,11.06,11.07,11.06,11.06,57000.0,8.377,8.3846,8.377,8.377,57000.0
2010-11-01 14:05:00,11.07,11.07,11.06,11.07,12400.0,8.3846,8.3846,8.377,8.3846,12400.0
2010-11-01 14:10:00,11.07,11.07,11.05,11.05,45800.0,8.3846,8.3846,8.3694,8.3694,45800.0
2010-11-01 14:15:00,11.05,11.05,11.04,11.04,24000.0,8.3694,8.3694,8.3618,8.3618,24000.0
2010-11-01 14:20:00,11.05,11.05,11.04,11.04,65400.0,8.3694,8.3694,8.3618,8.3618,65400.0
2010-11-01 14:25:00,11.04,11.05,11.03,11.03,43000.0,8.3618,8.3694,8.3543,8.3543,43000.0
2010-11-01 14:30:00,11.03,11.03,11.02,11.03,53200.0,8.3543,8.3543,8.3467,8.3543,53200.0
2010-11-01 14:35:00,11.03,11.03,11.01,11.01,100600.0,8.3543,8.3543,8.3391,8.3391,100600.0
2010-11-01 14:40:00,11.01,11.01,11.0,11.01,44600.0,8.3391,8.3391,8.3316,8.3391,44600.0
2010-11-01 14:45:00,11.01,11.01,10.99,10.99,109600.0,8.3391,8.3391,8.324,8.324,109600.0
2010-11-01 14:50:00,10.99,11.01,10.99,11.01,129400.0,8.324,8.3391,8.324,8.3391,129400.0
2010-11-01 14:55:00,11.01,11.01,10.99,10.99,160200.0,8.3391,8.3391,8.324,8.324,160200.0
2010-11-01 15:00:00,10.99,10.99,10.98,10.98,166000.0,8.324,8.324,8.3164,8.3164,166000.0
2010-11-01 15:05:00,10.98,10.99,10.95,10.96,282600.0,8.3164,8.324,8.2937,8.3013,282600.0
2010-11-01 15:10:00,10.95,10.96,10.93,10.94,151200.0,8.2937,8.3013,8.2785,8.2861,151200.0
2010-11-01 15:15:00,10.94,10.94,10.93,10.94,152800.0,8.2861,8.2861,8.2785,8.2861,152800.0
2010-11-01 15:20:00,10.94,10.95,10.93,10.95,147200.0,8.2861,8.2937,8.2785,8.2937,147200.0
2010-11-01 15:25:00,10.95,10.96,10.95,10.96,75600.0,8.2937,8.3013,8.2937,8.3013,75600.0
2010-11-01 15:30:00,10.96,10.97,10.96,10.97,143600.0,8.3013,8.3088,8.3013,8.3088,143600.0
2010-11-01 15:35:00,10.97,10.98,10.97,10.98,85200.0,8.3088,8.3164,8.3088,8.3164,85200.0
2010-11-01 15:40:00,10.98,10.99,10.97,10.98,74600.0,8.3164,8.324,8.3088,8.3164,74600.0
2010-11-01 15:45:00,10.98,11.0,10.97,10.99,213200.0,8.3164,8.3316,8.3088,8.324,213200.0
2010-11-01 15:50:00,10.99,10.99,10.98,10.99,112000.0,8.324,8.324,8.3164,8.324,112000.0
2010-11-01 15:55:00,10.99,11.0,10.99,10.99,251800.0,8.324,8.3316,8.324,8.324,251800.0
2010-11-02 09:30:00,11.11,11.11,11.04,11.06,167400.0,8.4149,8.4149,8.3618,8.377,167400.0
2010-11-02 09:35:00,11.06,11.1,11.06,11.07,167800.0,8.377,8.4073,8.377,8.3846,167800.0
2010-11-02 09:40:00,11.08,11.09,11.06,11.09,188000.0,8.3921,8.3997,8.377,8.3997,188000.0
2010-11-02 09:45:00,11.09,11.12,11.09,11.12,121200.0,8.3997,8.4224,8.3997,8.4224,121200.0
2010-11-02 09:50:00,11.12,11.13,11.09,11.12,125800.0,8.4224,8.43,8.3997,8.4224,125800.0
2010-11-02 09:55:00,11.12,11.13,11.12,11.13,188200.0,8.4224,8.43,8.4224,8.43,188200.0
2010-11-02 10:00:00,11.13,11.15,11.12,11.15,296200.0,8.43,8.4452,8.4224,8.4452,296200.0
2010-11-02 10:05:00,11.15,11.16,11.15,11.16,318800.0,8.4452,8.4527,8.4452,8.4527,318800.0
2010-11-02 10:10:00,11.15,11.19,11.15,11.18,434000.0,8.4452,8.4755,8.4452,8.4679,434000.0
2010-11-02 10:15:00,11.18,11.18,11.13,11.15,211800.0,8.4679,8.4679,8.43,8.4452,211800.0
2010-11-02 10:20:00,11.15,11.16,11.15,11.16,100200.0,8.4452,8.4527,8.4452,8.4527,100200.0
2010-11-02 10:25:00,11.17,11.19,11.16,11.19,270800.0,8.4603,8.4755,8.4527,8.4755,270800.0
2010-11-02 10:30:00,11.19,11.19,11.15,11.15,242400.0,8.4755,8.4755,8.4452,8.4452,242400.0
2010-11-02 10:35:00,11.15,11.19,11.15,11.19,92600.0,8.4452,8.4755,8.4452,8.4755,92600.0
2010-11-02 10:40:00,11.19,11.22,11.18,11.21,374400.0,8.4755,8.4982,8.4679,8.4906,374400.0
2010-11-02 10:45:00,11.21,11.24,11.2,11.23,413400.0,8.4906,8.5133,8.483,8.5058,413400.0
2010-11-02 10:50:00,11.23,11.23,11.21,11.22,141800.0,8.5058,8.5058,8.4906,8.4982,141800.0
2010-11-02 10:55:00,11.22,11.22,11.21,11.22,73600.0,8.4982,8.4982,8.4906,8.4982,73600.0
2010-11-02 11:00:00,11.22,11.24,11.22,11.24,197400.0,8.4982,8.5133,8.4982,8.5133,197400.0
2010-11-02 11:05:00,11.24,11.25,11.24,11.25,113400.0,8.5133,8.5209,8.5133,8.5209,113400.0
2010-11-02 11:10:00,11.25,11.26,11.21,11.24,355800.0,8.5209,8.5285,8.4906,8.5133,355800.0
2010-11-02 11:15:00,11.24,11.24,11.22,11.24,137200.0,8.5133,8.5133,8.4982,8.5133,137200.0
2010-11-02 11:20:00,11.24,11.24,11.23,11.24,71600.0,8.5133,8.5133,8.5058,8.5133,71600.0
2010-11-02 11:25:00,11.24,11.24,11.23,11.24,85000.0,8.5133,8.5133,8.5058,8.5133,85000.0
2010-11-02 11:30:00,11.24,11.24,11.22,11.22,145200.0,8.5133,8.5133,8.4982,8.4982,145200.0
2010-11-02 11:35:00,11.22,11.23,11.22,11.22,50400.0,8.4982,8.5058,8.4982,8.4982,50400.0
2010-11-02 11:40:00,11.22,11.22,11.21,11.21,33800.0,8.4982,8.4982,8.4906,8.4906,33800.0
2010-11-02 11:45:00,11.22,11.22,11.2,11.22,116600.0,8.4982,8.4982,8.483,8.4982,116600.0
2010-11-02 11:50:00,11.22,11.22,11.22,11.22,89800.0,8.4982,8.4982,8.4982,8.4982,89800.0
2010-11-02 11:55:00,11.22,11.23,11.22,11.23,94800.0,8.4982,8.5058,8.4982,8.5058,94800.0
2010-11-02 12:00:00,11.23,11.24,11.22,11.24,94200.0,8.5058,8.5133,8.4982,8.5133,94200.0
2010-11-02 12:05:00,11.24,11.27,11.24,11.27,241600.0,8.5133,8.5361,8.5133,8.5361,241600.0
2010-11-02 12:10:00,11.27,11.27,11.25,11.26,80000.0,8.5361,8.5361,8.5209,8.5285,80000.0
2010-11-02 12:15:00,11.26,11.26,11.25,11.26,57800.0,8.5285,8.5285,8.5209,8.5285,57800.0
2010-11-02 12:20:00,11.25,11.26,11.24,11.24,72400.0,8.5209,8.5285,8.5133,8.5133,72400.0
2010-11-02 12:25:00,11.23,11.25,11.23,11.24,118000.0,8.5058,8.5209,8.5058,8.5133,118000.0
2010-11-02 12:30:00,11.24,11.24,11.24,11.24,34800.0,8.5133,8.5133,8.5133,8.5133,34800.0
2010-11-02 12:35:00,11.24,11.24,11.24,11.24,41600.0,8.5133,8.5133,8.5133,8.5133,41600.0
2010-11-02 12:40:00,11.24,11.27,11.24,11.26,218000.0,8.5133,8.5361,8.5133,8.5285,218000.0
2010-11-02 12:45:00,11.27,11.29,11.27,11.28,389600.0,8.5361,8.5512,8.5361,8.5436,389600.0
2010-11-02 12:50:00,11.28,11.28,11.28,11.28,29800.0,8.5436,8.5436,8.5436,8.5436,29800.0
2010-11-02 12:55:00,11.28,11.28,11.27,11.28,91200.0,8.5436,8.5436,8.5361,8.5436,91200.0
2010-11-02 13:00:00,11.27,11.28,11.27,11.27,53600.0,8.5361,8.5436,8.5361,8.5361,53600.0
2010-11-02 13:05:00,11.27,11.28,11.27,11.28,23400.0,8.5361,8.5436,8.5361,8.5436,23400.0
2010-11-02 13:10:00,11.28,11.28,11.27,11.27,40000.0,8.5436,8.5436,8.5361,8.5361,40000.0
2010-11-02 13:15:00,11.28,11.28,11.27,11.27,41600.0,8.5436,8.5436,8.5361,8.5361,41600.0
2010-11-02 13:20:00,11.28,11.28,11.27,11.27,25000.0,8.5436,8.5436,8.5361,8.5361,25000.0
2010-11-02 13:25:00,11.27,11.28,11.27,11.27,67800.0,8.5361,8.5436,8.5361,8.5361,67800.0
2010-11-02 13:30:00,11.28,11.28,11.27,11.27,125800.0,8.5436,8.5436,8.5361,8.5361,125800.0
2010-11-02 13:35:00,11.27,11.28,11.27,11.27,16600.0,8.5361,8.5436,8.5361,8.5361,16600.0
2010-11-02 13:40:00,11.28,11.28,11.27,11.27,28200.0,8.5436,8.5436,8.5361,8.5361,28200.0
2010-11-02 13:45:00,11.28,11.29,11.27,11.28,177600.0,8.5436,8.5512,8.5361,8.5436,177600.0
2010-11-02 13:50:00,11.28,11.29,11.28,11.28,21400.0,8.5436,8.5512,8.5436,8.5436,21400.0
2010-11-02 13:55:00,11.28,11.29,11.28,11.28,24600.0,8.5436,8.5512,8.5436,8.5436,24600.0
2010-11-02 14:00:00,11.28,11.29,11.28,11.29,57400.0,8.5436,8.5512,8.5436,8.5512,57400.0
2010-11-02 14:05:00,11.29,11.29,11.28,11.28,22800.0,8.5512,8.5512,8.5436,8.5436,22800.0
2010-11-02 14:10:00,11.28,11.29,11.28,11.28,39200.0,8.5436,8.5512,8.5436,8.5436,39200.0
2010-11-02 14:15:00,11.29,11.29,11.27,11.27,120800.0,8.5512,8.5512,8.5361,8.5361,120800.0
2010-11-02 14:20:00,11.28,11.28,11.27,11.27,26800.0,8.5436,8.5436,8.5361,8.5361,26800.0
2010-11-02 14:25:00,11.28,11.28,11.27,11.28,25200.0,8.5436,8.5436,8.5361,8.5436,25200.0
2010-11-02 14:30:00,11.28,11.28,11.27,11.27,20000.0,8.5436,8.5436,8.5361,8.5361,20000.0
2010-11-02 14:35:00,11.28,11.29,11.27,11.29,261600.0,8.5436,8.5512,8.5361,8.5512,261600.0
2010-11-02 14:40:00,11.29,11.31,11.29,11.3,253800.0,8.5512,8.5664,8.5512,8.5588,253800.0
2010-11-02 14:45:00,11.3,11.31,11.29,11.29,102400.0,8.5588,8.5664,8.5512,8.5512,102400.0
2010-11-02 14:50:00,11.29,11.29,11.28,11.28,98800.0,8.5512,8.5512,8.5436,8.5436,98800.0
2010-11-02 14:55:00,11.29,11.29,11.28,11.29,24600.0,8.5512,8.5512,8.5436,8.5512,24600.0
2010-11-02 15:00:00,11.29,11.29,11.28,11.29,363800.0,8.5512,8.5512,8.5436,8.5512,363800.0
2010-11-02 15:05:00,11.29,11.3,11.29,11.3,196800.0,8.5512,8.5588,8.5512,8.5588,196800.0
2010-11-02 15:10:00,11.3,11.31,11.29,11.31,241400.0,8.5588,8.5664,8.5512,8.5664,241400.0
2010-11-02 15:15:00,11.3,11.31,11.29,11.3,223000.0,8.5588,8.5664,8.5512,8.5588,223000.0
2010-11-02 15:20:00,11.3,11.31,11.3,11.31,153000.0,8.5588,8.5664,8.5588,8.5664,153000.0
2010-11-02 15:25:00,11.31,11.31,11.3,11.31,221200.0,8.5664,8.5664,8.5588,8.5664,221200.0
2010-11-02 15:30:00,11.31,11.32,11.3,11.31,401800.0,8.5664,8.5739,8.5588,8.5664,401800.0
2010-11-02 15:35:00,11.31,11.31,11.31,11.31,242600.0,8.5664,8.5664,8.5664,8.5664,242600.0
2010-11-02 15:40:00,11.31,11.31,11.28,11.29,314800.0,8.5664,8.5664,8.5436,8.5512,314800.0
2010-11-02 15:45:00,11.29,11.29,11.27,11.28,337400.0,8.5512,8.5512,8.5361,8.5436,337400.0
2010-11-02 15:50:00,11.28,11.28,11.27,11.28,272200.0,8.5436,8.5436,8.5361,8.5436,272200.0
2010-11-02 15:55:00,11.28,11.28,11.27,11.27,829200.0,8.5436,8.5436,8.5361,8.5361,829200.0
2010-11-03 09:30:00,11.31,11.33,11.24,11.3,227600.0,8.5664,8.5815,8.5133,8.5588,227600.0
2010-11-03 09:35:00,11.3,11.34,11.29,11.34,194000.0,8.5588,8.5891,8.5512,8.5891,194000.0
2010-11-03 09:40:00,11.33,11.34,11.33,11.34,202400.0,8.5815,8.5891,8.5815,8.5891,202400.0
2010-11-03 09:45:00,11.34,11.34,11.3,11.3,64000.0,8.5891,8.5891,8.5588,8.5588,64000.0
2010-11-03 09:50:00,11.3,11.34,11.3,11.34,107200.0,8.5588,8.5891,8.5588,8.5891,107200.0
2010-11-03 09:55:00,11.34,11.37,11.33,11.36,164000.0,8.5891,8.6118,8.5815,8.6042,164000.0
2010-11-03 10:00:00,11.36,11.38,11.35,11.37,341000.0,8.6042,8.6194,8.5966,8.6118,341000.0
2010-11-03 10:05:00,11.37,11.4,11.37,11.38,256800.0,8.6118,8.6345,8.6118,8.6194,256800.0
2010-11-03 10:10:00,11.38,11.4,11.38,11.38,193600.0,8.6194,8.6345,8.6194,8.6194,193600.0
2010-11-03 10:15:00,11.38,11.38,11.37,11.38,103600.0,8.6194,8.6194,8.6118,8.6194,103600.0
2010-11-03 10:20:00,11.38,11.41,11.38,11.4,238800.0,8.6194,8.6421,8.6194,8.6345,238800.0
2010-11-03 10:25:00,11.4,11.4,11.38,11.38,172200.0,8.6345,8.6345,8.6194,8.6194,172200.0
2010-11-03 10:30:00,11.38,11.4,11.38,11.39,156600.0,8.6194,8.6345,8.6194,8.6269,156600.0
2010-11-03 10:35:00,11.38,11.4,11.38,11.39,172200.0,8.6194,8.6345,8.6194,8.6269,172200.0
2010-11-03 10:40:00,11.38,11.39,11.36,11.36,94600.0,8.6194,8.6269,8.6042,8.6042,94600.0
2010-11-03 10:45:00,11.36,11.36,11.34,11.34,88800.0,8.6042,8.6042,8.5891,8.5891,88800.0
2010-11-03 10:50:00,11.34,11.38,11.33,11.38,232600.0,8.5891,8.6194,8.5815,8.6194,232600.0
2010-11-03 10:55:00,11.38,11.38,11.35,11.35,187200.0,8.6194,8.6194,8.5966,8.5966,187200.0
2010-11-03 11:00:00,11.35,11.36,11.33,11.35,116200.0,8.5966,8.6042,8.5815,8.5966,116200.0
2010-11-03 11:05:00,11.35,11.37,11.35,11.36,110400.0,8.5966,8.6118,8.5966,8.6042,110400.0
2010-11-03 11:10:00,11.36,11.37,11.33,11.33,114200.0,8.6042,8.6118,8.5815,8.5815,114200.0
2010-11-03 11:15:00,11.33,11.34,11.32,11.32,95200.0,8.5815,8.5891,8.5739,8.5739,95200.0
2010-11-03 11:20:00,11.31,11.32,11.31,11.32,33800.0,8.5664,8.5739,8.5664,8.5739,33800.0
2010-11-03 11:25:00,11.32,11.34,11.3,11.34,92400.0,8.5739,8.5891,8.5588,8.5891,92400.0
2010-11-03 11:30:00,11.34,11.35,11.33,11.34,98000.0,8.5891,8.5966,8.5815,8.5891,98000.0
2010-11-03 11:35:00,11.35,11.35,11.34,11.35,90600.0,8.5966,8.5966,8.5891,8.5966,90600.0
2010-11-03 11:40:00,11.35,11.35,11.34,11.34,103600.0,8.5966,8.5966,8.5891,8.5891,103600.0
2010-11-03 11:45:00,11.34,11.36,11.34,11.36,101600.0,8.5891,8.6042,8.5891,8.6042,101600.0
2010-11-03 11:50:00,11.36,11.36,11.36,11.36,50400.0,8.6042,8.6042,8.6042,8.6042,50400.0
2010-11-03 11:55:00,11.36,11.37,11.36,11.37,46400.0,8.6042,8.6118,8.6042,8.6118,46400.0
2010-11-03 12:00:00,11.37,11.37,11.34,11.34,174200.0,8.6118,8.6118,8.5891,8.5891,174200.0
2010-11-03 12:05:00,11.34,11.35,11.33,11.33,68800.0,8.5891,8.5966,8.5815,8.5815,68800.0
2010-11-03 12:10:00,11.33,11.33,11.33,11.33,17400.0,8.5815,8.5815,8.5815,8.5815,17400.0
2010-11-03 12:15:00,11.33,11.33,11.33,11.33,14000.0,8.5815,8.5815,8.5815,8.5815,14000.0
2010-11-03 12:20:00,11.33,11.33,11.31,11.31,282400.0,8.5815,8.5815,8.5664,8.5664,282400.0
2010-11-03 12:25:00,11.31,11.32,11.31,11.31,55600.0,8.5664,8.5739,8.5664,8.5664,55600.0
2010-11-03 12:30:00,11.31,11.31,11.31,11.31,5000.0,8.5664,8.5664,8.5664,8.5664,5000.0
2010-11-03 12:35:00,11.31,11.32,11.3,11.3,138800.0,8.5664,8.5739,8.5588,8.5588,138800.0
2010-11-03 12:40:00,11.31,11.31,11.29,11.29,72200.0,8.5664,8.5664,8.5512,8.5512,72200.0
2010-11-03 12:45:00,11.29,11.3,11.29,11.29,54400.0,8.5512,8.5588,8.5512,8.5512,54400.0
2010-11-03 12:50:00,11.3,11.3,11.29,11.3,49600.0,8.5588,8.5588,8.5512,8.5588,49600.0
2010-11-03 12:55:00,11.3,11.31,11.3,11.3,46600.0,8.5588,8.5664,8.5588,8.5588,46600.0
2010-11-03 13:00:00,11.3,11.31,11.3,11.31,31200.0,8.5588,8.5664,8.5588,8.5664,31200.0
2010-11-03 13:05:00,11.31,11.31,11.31,11.31,7800.0,8.5664,8.5664,8.5664,8.5664,7800.0
2010-11-03 13:10:00,11.31,11.31,11.31,11.31,13800.0,8.5664,8.5664,8.5664,8.5664,13800.0
2010-11-03 13:15:00,11.31,11.31,11.3,11.3,74200.0,8.5664,8.5664,8.5588,8.5588,74200.0
2010-11-03 13:20:00,11.3,11.31,11.3,11.3,16000.0,8.5588,8.5664,8.5588,8.5588,16000.0
2010-11-03 13:25:00,11.3,11.31,11.29,11.29,74800.0,8.5588,8.5664,8.5512,8.5512,74800.0
2010-11-03 13:30:00,11.29,11.31,11.29,11.31,42000.0,8.5512,8.5664,8.5512,8.5664,42000.0
2010-11-03 13:35:00,11.31,11.31,11.28,11.28,158400.0,8.5664,8.5664,8.5436,8.5436,158400.0
2010-11-03 13:40:00,11.28,11.29,11.24,11.24,211400.0,8.5436,8.5512,8.5133,8.5133,211400.0
2010-11-03 13:45:00,11.24,11.26,11.24,11.26,96000.0,8.5133,8.5285,8.5133,8.5285,96000.0
2010-11-03 13:50:00,11.26,11.27,11.26,11.27,65600.0,8.5285,8.5361,8.5285,8.5361,65600.0
2010-11-03 13:55:00,11.27,11.27,11.27,11.27,18200.0,8.5361,8.5361,8.5361,8.5361,18200.0
2010-11-03 14:00:00,11.27,11.28,11.26,11.28,147400.0,8.5361,8.5436,8.5285,8.5436,147400.0
2010-11-03 14:05:00,11.27,11.28,11.26,11.26,159200.0,8.5361,8.5436,8.5285,8.5285,159200.0
2010-11-03 14:10:00,11.26,11.3,11.24,11.29,199400.0,8.5285,8.5588,8.5133,8.5512,199400.0
2010-11-03 14:15:00,11.29,11.35,11.28,11.34,219800.0,8.5512,8.5966,8.5436,8.5891,219800.0
2010-11-03 14:20:00,11.33,11.37,11.3,11.31,325800.0,8.5815,8.6118,8.5588,8.5664,325800.0
2010-11-03 14:25:00,11.31,11.31,11.27,11.27,187400.0,8.5664,8.5664,8.5361,8.5361,187400.0
2010-11-03 14:30:00,11.27,11.29,11.24,11.29,119200.0,8.5361,8.5512,8.5133,8.5512,119200.0
2010-11-03 14:35:00,11.29,11.31,11.28,11.3,96800.0,8.5512,8.5664,8.5436,8.5588,96800.0
2010-11-03 14:40:00,11.3,11.33,11.28,11.32,187400.0,8.5588,8.5815,8.5436,8.5739,187400.0
2010-11-03 14:45:00,11.32,11.33,11.31,11.32,113400.0,8.5739,8.5815,8.5664,8.5739,113400.0
2010-11-03 14:50:00,11.32,11.34,11.31,11.34,104000.0,8.5739,8.5891,8.5664,8.5891,104000.0
2010-11-03 14:55:00,11.33,11.36,11.33,11.36,213400.0,8.5815,8.6042,8.5815,8.6042,213400.0
2010-11-03 15:00:00,11.36,11.37,11.35,11.37,135600.0,8.6042,8.6118,8.5966,8.6118,135600.0
2010-11-03 15:05:00,11.37,11.39,11.36,11.39,310400.0,8.6118,8.6269,8.6042,8.6269,310400.0
2010-11-03 15:10:00,11.38,11.4,11.38,11.38,177400.0,8.6194,8.6345,8.6194,8.6194,177400.0
2010-11-03 15:15:00,11.38,11.38,11.38,11.38,33600.0,8.6194,8.6194,8.6194,8.6194,33600.0
2010-11-03 15:20:00,11.38,11.38,11.36,11.37,119400.0,8.6194,8.6194,8.6042,8.6118,119400.0
2010-11-03 15:25:00,11.37,11.38,11.37,11.37,135000.0,8.6118,8.6194,8.6118,8.6118,135000.0
2010-11-03 15:30:00,11.37,11.37,11.34,11.35,136800.0,8.6118,8.6118,8.5891,8.5966,136800.0
2010-11-03 15:35:00,11.34,11.36,11.34,11.35,133600.0,8.5891,8.6042,8.5891,8.5966,133600.0
2010-11-03 15:40:00,11.35,11.36,11.35,11.36,79400.0,8.5966,8.6042,8.5966,8.6042,79400.0
2010-11-03 15:45:00,11.35,11.37,11.35,11.37,187000.0,8.5966,8.6118,8.5966,8.6118,187000.0
2010-11-03 15:50:00,11.36,11.37,11.36,11.37,209000.0,8.6042,8.6118,8.6042,8.6118,209000.0
2010-11-03 15:55:00,11.37,11.38,11.37,11.38,268600.0,8.6118,8.6194,8.6118,8.6194,268600.0
2010-11-04 09:30:00,11.53,11.67,11.5,11.65,837000.0,8.733,8.839,8.7103,8.8239,837000.0
2010-11-04 09:35:00,11.65,11.71,11.62,11.71,701400.0,8.8239,8.8693,8.8011,8.8693,701400.0
2010-11-04 09:40:00,11.71,11.74,11.64,11.65,527400.0,8.8693,8.892,8.8163,8.8239,527400.0
2010-11-04 09:45:00,11.65,11.69,11.63,11.68,289200.0,8.8239,8.8542,8.8087,8.8466,289200.0
2010-11-04 09:50:00,11.68,11.68,11.63,11.67,293400.0,8.8466,8.8466,8.8087,8.839,293400.0
2010-11-04 09:55:00,11.67,11.68,11.65,11.65,156600.0,8.839,8.8466,8.8239,8.8239,156600.0
2010-11-04 10:00:00,11.65,11.65,11.63,11.63,191000.0,8.8239,8.8239,8.8087,8.8087,191000.0
2010-11-04 10:05:00,11.63,11.63,11.6,11.63,214000.0,8.8087,8.8087,8.786,8.8087,214000.0
2010-11-04 10:10:00,11.63,11.63,11.6,11.61,130000.0,8.8087,8.8087,8.786,8.7936,130000.0
2010-11-04 10:15:00,11.61,11.61,11.59,11.6,266000.0,8.7936,8.7936,8.7784,8.786,266000.0
2010-11-04 10:20:00,11.6,11.61,11.57,11.58,201000.0,8.786,8.7936,8.7633,8.7709,201000.0
2010-11-04 10:25:00,11.57,11.6,11.56,11.59,258800.0,8.7633,8.786,8.7557,8.7784,258800.0
2010-11-04 10:30:00,11.59,11.6,11.56,11.6,252000.0,8.7784,8.786,8.7557,8.786,252000.0
2010-11-04 10:35:00,11.6,11.6,11.55,11.56,252400.0,8.786,8.786,8.7481,8.7557,252400.0
2010-11-04 10:40:00,11.56,11.57,11.56,11.56,64800.0,8.7557,8.7633,8.7557,8.7557,64800.0
2010-11-04 10:45:00,11.56,11.56,11.54,11.56,132800.0,8.7557,8.7557,8.7406,8.7557,132800.0
2010-11-04 10:50:00,11.56,11.56,11.55,11.55,66800.0,8.7557,8.7557,8.7481,8.7481,66800.0
2010-11-04 10:55:00,11.55,11.58,11.55,11.57,161600.0,8.7481,8.7709,8.7481,8.7633,161600.0
2010-11-04 11:00:00,11.57,11.6,11.57,11.59,80400.0,8.7633,8.786,8.7633,8.7784,80400.0
2010-11-04 11:05:00,11.59,11.59,11.56,11.56,102600.0,8.7784,8.7784,8.7557,8.7557,102600.0
2010-11-04 11:10:00,11.56,11.58,11.56,11.56,66200.0,8.7557,8.7709,8.7557,8.7557,66200.0
2010-11-04 11:15:00,11.56,11.57,11.56,11.56,319200.0,8.7557,8.7633,8.7557,8.7557,319200.0
2010-11-04 11:20:00,11.56,11.57,11.54,11.55,485600.0,8.7557,8.7633,8.7406,8.7481,485600.0
2010-11-04 11:25:00,11.54,11.55,11.52,11.53,675600.0,8.7406,8.7481,8.7254,8.733,675600.0
2010-11-04 11:30:00,11.53,11.55,11.53,11.55,101000.0,8.733,8.7481,8.733,8.7481,101000.0
2010-11-04 11:35:00,11.54,11.56,11.54,11.56,96400.0,8.7406,8.7557,8.7406,8.7557,96400.0
2010-11-04 11:40:00,11.56,11.56,11.55,11.56,75400.0,8.7557,8.7557,8.7481,8.7557,75400.0
2010-11-04 11:45:00,11.56,11.56,11.53,11.53,125400.0,8.7557,8.7557,8.733,8.733,125400.0
2010-11-04 11:50:00,11.53,11.54,11.52,11.53,129000.0,8.733,8.7406,8.7254,8.733,129000.0
2010-11-04 11:55:00,11.54,11.54,11.52,11.53,126400.0,8.7406,8.7406,8.7254,8.733,126400.0
2010-11-04 12:00:00,11.53,11.54,11.52,11.53,139800.0,8.733,8.7406,8.7254,8.733,139800.0
2010-11-04 12:05:00,11.53,11.53,11.52,11.52,69200.0,8.733,8.733,8.7254,8.7254,69200.0
2010-11-04 12:10:00,11.52,11.55,11.52,11.54,231200.0,8.7254,8.7481,8.7254,8.7406,231200.0
2010-11-04 12:15:00,11.54,11.54,11.51,11.54,95200.0,8.7406,8.7406,8.7178,8.7406,95200.0
2010-11-04 12:20:00,11.54,11.55,11.53,11.55,18000.0,8.7406,8.7481,8.733,8.7481,18000.0
2010-11-04 12:25:00,11.55,11.58,11.55,11.57,140400.0,8.7481,8.7709,8.7481,8.7633,140400.0
2010-11-04 12:30:00,11.57,11.61,11.57,11.6,131600.0,8.7633,8.7936,8.7633,8.786,131600.0
2010-11-04 12:35:00,11.6,11.6,11.57,11.59,58200.0,8.786,8.786,8.7633,8.7784,58200.0
2010-11-04 12:40:00,11.59,11.6,11.58,11.6,59800.0,8.7784,8.786,8.7709,8.786,59800.0
2010-11-04 12:45:00,11.6,11.6,11.59,11.6,66000.0,8.786,8.786,8.7784,8.786,66000.0
2010-11-04 12:50:00,11.6,11.61,11.59,11.61,252800.0,8.786,8.7936,8.7784,8.7936,252800.0
2010-11-04 12:55:00,11.61,11.61,11.61,11.61,53000.0,8.7936,8.7936,8.7936,8.7936,53000.0
2010-11-04 13:00:00,11.61,11.62,11.61,11.62,73400.0,8.7936,8.8011,8.7936,8.8011,73400.0
2010-11-04 13:05:00,11.62,11.63,11.62,11.63,61600.0,8.8011,8.8087,8.8011,8.8087,61600.0
2010-11-04 13:10:00,11.62,11.63,11.62,11.62,46600.0,8.8011,8.8087,8.8011,8.8011,46600.0
2010-11-04 13:15:00,11.63,11.63,11.61,11.62,83000.0,8.8087,8.8087,8.7936,8.8011,83000.0
2010-11-04 13:20:00,11.62,11.63,11.61,11.63,54800.0,8.8011,8.8087,8.7936,8.8087,54800.0
2010-11-04 13:25:00,11.63,11.63,11.62,11.63,65200.0,8.8087,8.8087,8.8011,8.8087,65200.0
2010-11-04 13:30:00,11.63,11.64,11.63,11.63,103400.0,8.8087,8.8163,8.8087,8.8087,103400.0
2010-11-04 13:35:00,11.63,11.63,11.61,11.62,66000.0,8.8087,8.8087,8.7936,8.8011,66000.0
2010-11-04 13:40:00,11.62,11.63,11.61,11.63,70200.0,8.8011,8.8087,8.7936,8.8087,70200.0
2010-11-04 13:45:00,11.63,11.63,11.62,11.63,63800.0,8.8087,8.8087,8.8011,8.8087,63800.0
2010-11-04 13:50:00,11.63,11.63,11.63,11.63,18800.0,8.8087,8.8087,8.8087,8.8087,18800.0
2010-11-04 13:55:00,11.63,11.63,11.62,11.62,81000.0,8.8087,8.8087,8.8011,8.8011,81000.0
2010-11-04 14:00:00,11.62,11.62,11.61,11.62,98400.0,8.8011,8.8011,8.7936,8.8011,98400.0
2010-11-04 14:05:00,11.62,11.62,11.61,11.62,62400.0,8.8011,8.8011,8.7936,8.8011,62400.0
2010-11-04 14:10:00,11.62,11.62,11.61,11.61,25000.0,8.8011,8.8011,8.7936,8.7936,25000.0
2010-11-04 14:15:00,11.61,11.62,11.61,11.62,148600.0,8.7936,8.8011,8.7936,8.8011,148600.0
2010-11-04 14:20:00,11.62,11.63,11.61,11.63,57000.0,8.8011,8.8087,8.7936,8.8087,57000.0
2010-11-04 14:25:00,11.63,11.63,11.62,11.62,25200.0,8.8087,8.8087,8.8011,8.8011,25200.0
2010-11-04 14:30:00,11.63,11.63,11.62,11.63,51600.0,8.8087,8.8087,8.8011,8.8087,51600.0
2010-11-04 14:35:00,11.63,11.65,11.63,11.65,85200.0,8.8087,8.8239,8.8087,8.8239,85200.0
2010-11-04 14:40:00,11.65,11.65,11.63,11.63,138200.0,8.8239,8.8239,8.8087,8.8087,138200.0
2010-11-04 14:45:00,11.63,11.63,11.63,11.63,91200.0,8.8087,8.8087,8.8087,8.8087,91200.0
2010-11-04 14:50:00,11.63,11.63,11.62,11.62,89400.0,8.8087,8.8087,8.8011,8.8011,89400.0
2010-11-04 14:55:00,11.62,11.62,11.62,11.62,29200.0,8.8011,8.8011,8.8011,8.8011,29200.0
2010-11-04 15:00:00,11.62,11.63,11.61,11.62,108800.0,8.8011,8.8087,8.7936,8.8011,108800.0
2010-11-04 15:05:00,11.62,11.62,11.62,11.62,108200.0,8.8011,8.8011,8.8011,8.8011,108200.0
2010-11-04 15:10:00,11.62,11.62,11.6,11.6,129000.0,8.8011,8.8011,8.786,8.786,129000.0
2010-11-04 15:15:00,11.6,11.61,11.6,11.6,105400.0,8.786,8.7936,8.786,8.786,105400.0
2010-11-04 15:20:00,11.6,11.6,11.6,11.6,35200.0,8.786,8.786,8.786,8.786,35200.0
2010-11-04 15:25:00,11.6,11.6,11.59,11.59,259600.0,8.786,8.786,8.7784,8.7784,259600.0
2010-11-04 15:30:00,11.59,11.6,11.58,11.59,172000.0,8.7784,8.786,8.7709,8.7784,172000.0
2010-11-04 15:35:00,11.59,11.59,11.59,11.59,93200.0,8.7784,8.7784,8.7784,8.7784,93200.0
2010-11-04 15:40:00,11.59,11.59,11.58,11.59,239400.0,8.7784,8.7784,8.7709,8.7784,239400.0
2010-11-04 15:45:00,11.58,11.59,11.57,11.58,375800.0,8.7709,8.7784,8.7633,8.7709,375800.0
2010-11-04 15:50:00,11.58,11.6,11.58,11.6,263800.0,8.7709,8.786,8.7709,8.786,263800.0
2010-11-04 15:55:00,11.6,11.62,11.6,11.61,654400.0,8.786,8.8011,8.786,8.7936,654400.0
2010-11-05 09:30:00,11.62,11.62,11.57,11.6,133000.0,8.8011,8.8011,8.7633,8.786,133000.0
2010-11-05 09:35:00,11.6,11.63,11.59,11.62,212400.0,8.786,8.8087,8.7784,8.8011,212400.0
2010-11-05 09:40:00,11.62,11.62,11.56,11.59,119200.0,8.8011,8.8011,8.7557,8.7784,119200.0
2010-11-05 09:45:00,11.6,11.6,11.55,11.55,82600.0,8.786,8.786,8.7481,8.7481,82600.0
2010-11-05 09:50:00,11.56,11.58,11.55,11.55,86200.0,8.7557,8.7709,8.7481,8.7481,86200.0
2010-11-05 09:55:00,11.55,11.56,11.53,11.53,83000.0,8.7481,8.7557,8.733,8.733,83000.0
2010-11-05 10:00:00,11.53,11.55,11.53,11.53,113000.0,8.733,8.7481,8.733,8.733,113000.0
2010-11-05 10:05:00,11.53,11.54,11.5,11.54,176000.0,8.733,8.7406,8.7103,8.7406,176000.0
2010-11-05 10:10:00,11.54,11.56,11.53,11.55,124400.0,8.7406,8.7557,8.733,8.7481,124400.0
2010-11-05 10:15:00,11.55,11.55,11.52,11.52,80600.0,8.7481,8.7481,8.7254,8.7254,80600.0
2010-11-05 10:20:00,11.53,11.53,11.5,11.52,107000.0,8.733,8.733,8.7103,8.7254,107000.0
2010-11-05 10:25:00,11.52,11.55,11.51,11.55,113400.0,8.7254,8.7481,8.7178,8.7481,113400.0
2010-11-05 10:30:00,11.55,11.56,11.55,11.55,127600.0,8.7481,8.7557,8.7481,8.7481,127600.0
2010-11-05 10:35:00,11.56,11.58,11.56,11.57,104200.0,8.7557,8.7709,8.7557,8.7633,104200.0
2010-11-05 10:40:00,11.56,11.57,11.55,11.55,60200.0,8.7557,8.7633,8.7481,8.7481,60200.0
2010-11-05 10:45:00,11.55,11.56,11.55,11.56,97600.0,8.7481,8.7557,8.7481,8.7557,97600.0
2010-11-05 10:50:00,11.56,11.56,11.52,11.53,174200.0,8.7557,8.7557,8.7254,8.733,174200.0
2010-11-05 10:55:00,11.53,11.53,11.52,11.52,89800.0,8.733,8.733,8.7254,8.7254,89800.0
2010-11-05 11:00:00,11.52,11.52,11.5,11.51,139200.0,8.7254,8.7254,8.7103,8.7178,139200.0
2010-11-05 11:05:00,11.51,11.51,11.49,11.49,143200.0,8.7178,8.7178,8.7027,8.7027,143200.0
2010-11-05 11:10:00,11.49,11.49,11.49,11.49,87800.0,8.7027,8.7027,8.7027,8.7027,87800.0
2010-11-05 11:15:00,11.49,11.5,11.49,11.49,157800.0,8.7027,8.7103,8.7027,8.7027,157800.0
2010-11-05 11:20:00,11.49,11.49,11.49,11.49,64600.0,8.7027,8.7027,8.7027,8.7027,64600.0
2010-11-05 11:25:00,11.49,11.49,11.47,11.47,195600.0,8.7027,8.7027,8.6875,8.6875,195600.0
2010-11-05 11:30:00,11.47,11.47,11.46,11.46,237200.0,8.6875,8.6875,8.68,8.68,237200.0
2010-11-05 11:35:00,11.46,11.47,11.46,11.47,184000.0,8.68,8.6875,8.68,8.6875,184000.0
2010-11-05 11:40:00,11.47,11.47,11.45,11.45,162400.0,8.6875,8.6875,8.6724,8.6724,162400.0
2010-11-05 11:45:00,11.45,11.45,11.43,11.43,216600.0,8.6724,8.6724,8.6572,8.6572,216600.0
2010-11-05 11:50:00,11.43,11.48,11.43,11.48,110200.0,8.6572,8.6951,8.6572,8.6951,110200.0
2010-11-05 11:55:00,11.48,11.48,11.46,11.47,72800.0,8.6951,8.6951,8.68,8.6875,72800.0
2010-11-05 12:00:00,11.47,11.47,11.45,11.46,49000.0,8.6875,8.6875,8.6724,8.68,49000.0
2010-11-05 12:05:00,11.46,11.47,11.45,11.46,130200.0,8.68,8.6875,8.6724,8.68,130200.0
2010-11-05 12:10:00,11.46,11.47,11.45,11.47,324800.0,8.68,8.6875,8.6724,8.6875,324800.0
2010-11-05 12:15:00,11.47,11.48,11.47,11.47,248800.0,8.6875,8.6951,8.6875,8.6875,248800.0
2010-11-05 12:20:00,11.47,11.47,11.45,11.47,87600.0,8.6875,8.6875,8.6724,8.6875,87600.0
2010-11-05 12:25:00,11.47,11.49,11.47,11.47,80000.0,8.6875,8.7027,8.6875,8.6875,80000.0
2010-11-05 12:30:00,11.47,11.49,11.46,11.48,181000.0,8.6875,8.7027,8.68,8.6951,181000.0
2010-11-05 12:35:00,11.49,11.49,11.47,11.47,33600.0,8.7027,8.7027,8.6875,8.6875,33600.0
2010-11-05 12:40:00,11.47,11.52,11.47,11.51,209200.0,8.6875,8.7254,8.6875,8.7178,209200.0
2010-11-05 12:45:00,11.51,11.52,11.51,11.52,52200.0,8.7178,8.7254,8.7178,8.7254,52200.0
2010-11-05 12:50:00,11.52,11.53,11.52,11.53,69200.0,8.7254,8.733,8.7254,8.733,69200.0
2010-11-05 12:55:00,11.53,11.54,11.52,11.53,73600.0,8.733,8.7406,8.7254,8.733,73600.0
2010-11-05 13:00:00,11.53,11.55,11.53,11.55,97600.0,8.733,8.7481,8.733,8.7481,97600.0
2010-11-05 13:05:00,11.55,11.56,11.55,11.56,101000.0,8.7481,8.7557,8.7481,8.7557,101000.0
2010-11-05 13:10:00,11.56,11.56,11.56,11.56,64200.0,8.7557,8.7557,8.7557,8.7557,64200.0
2010-11-05 13:15:00,11.56,11.56,11.56,11.56,28800.0,8.7557,8.7557,8.7557,8.7557,28800.0
2010-11-05 13:20:00,11.56,11.56,11.56,11.56,36000.0,8.7557,8.7557,8.7557,8.7557,36000.0
2010-11-05 13:25:00,11.56,11.56,11.56,11.56,94000.0,8.7557,8.7557,8.7557,8.7557,94000.0
2010-11-05 13:30:00,11.56,11.56,11.56,11.56,28200.0,8.7557,8.7557,8.7557,8.7557,28200.0
2010-11-05 13:35:00,11.56,11.56,11.56,11.56,14400.0,8.7557,8.7557,8.7557,8.7557,14400.0
2010-11-05 13:40:00,11.56,11.58,11.56,11.56,193400.0,8.7557,8.7709,8.7557,8.7557,193400.0
2010-11-05 13:45:00,11.57,11.57,11.56,11.57,25400.0,8.7633,8.7633,8.7557,8.7633,25400.0
2010-11-05 13:50:00,11.57,11.57,11.56,11.56,35600.0,8.7633,8.7633,8.7557,8.7557,35600.0
2010-11-05 13:55:00,11.57,11.57,11.56,11.57,81200.0,8.7633,8.7633,8.7557,8.7633,81200.0
2010-11-05 14:00:00,11.57,11.57,11.56,11.57,43400.0,8.7633,8.7633,8.7557,8.7633,43400.0
2010-11-05 14:05:00,11.57,11.57,11.56,11.57,176400.0,8.7633,8.7633,8.7557,8.7633,176400.0
2010-11-05 14:10:00,11.57,11.57,11.55,11.55,107800.0,8.7633,8.7633,8.7481,8.7481,107800.0
2010-11-05 14:15:00,11.55,11.55,11.53,11.53,113000.0,8.7481,8.7481,8.733,8.733,113000.0
2010-11-05 14:20:00,11.54,11.54,11.53,11.53,130200.0,8.7406,8.7406,8.733,8.733,130200.0
2010-11-05 14:25:00,11.54,11.54,11.53,11.53,76600.0,8.7406,8.7406,8.733,8.733,76600.0
2010-11-05 14:30:00,11.54,11.54,11.53,11.54,24200.0,8.7406,8.7406,8.733,8.7406,24200.0
2010-11-05 14:35:00,11.54,11.55,11.53,11.55,70400.0,8.7406,8.7481,8.733,8.7481,70400.0
2010-11-05 14:40:00,11.55,11.55,11.54,11.54,103800.0,8.7481,8.7481,8.7406,8.7406,103800.0
2010-11-05 14:45:00,11.54,11.55,11.54,11.54,72400.0,8.7406,8.7481,8.7406,8.7406,72400.0
2010-11-05 14:50:00,11.54,11.54,11.53,11.54,32000.0,8.7406,8.7406,8.733,8.7406,32000.0
2010-11-05 14:55:00,11.53,11.54,11.53,11.53,26200.0,8.733,8.7406,8.733,8.733,26200.0
2010-11-05 15:00:00,11.54,11.54,11.53,11.53,61400.0,8.7406,8.7406,8.733,8.733,61400.0
2010-11-05 15:05:00,11.53,11.53,11.53,11.53,70200.0,8.733,8.733,8.733,8.733,70200.0
2010-11-05 15:10:00,11.53,11.53,11.51,11.51,92800.0,8.733,8.733,8.7178,8.7178,92800.0
2010-11-05 15:15:00,11.51,11.52,11.51,11.51,33000.0,8.7178,8.7254,8.7178,8.7178,33000.0
2010-11-05 15:20:00,11.52,11.53,11.51,11.52,118400.0,8.7254,8.733,8.7178,8.7254,118400.0
2010-11-05 15:25:00,11.52,11.52,11.52,11.52,40000.0,8.7254,8.7254,8.7254,8.7254,40000.0
2010-11-05 15:30:00,11.52,11.53,11.51,11.53,185200.0,8.7254,8.733,8.7178,8.733,185200.0
2010-11-05 15:35:00,11.53,11.53,11.52,11.52,110400.0,8.733,8.733,8.7254,8.7254,110400.0
2010-11-05 15:40:00,11.52,11.52,11.5,11.5,204600.0,8.7254,8.7254,8.7103,8.7103,204600.0
2010-11-05 15:45:00,11.5,11.54,11.5,11.54,221800.0,8.7103,8.7406,8.7103,8.7406,221800.0
2010-11-05 15:50:00,11.54,11.55,11.53,11.55,198800.0,8.7406,8.7481,8.733,8.7481,198800.0
2010-11-05 15:55:00,11.55,11.56,11.54,11.55,489400.0,8.7481,8.7557,8.7406,8.7481,489400.0
2010-11-08 09:30:00,11.49,11.54,11.48,11.51,79400.0,8.7027,8.7406,8.6951,8.7178,79400.0
2010-11-08 09:35:00,11.51,11.51,11.46,11.49,118400.0,8.7178,8.7178,8.68,8.7027,118400.0
2010-11-08 09:40:00,11.49,11.51,11.49,11.49,49200.0,8.7027,8.7178,8.7027,8.7027,49200.0
2010-11-08 09:45:00,11.49,11.49,11.44,11.44,88800.0,8.7027,8.7027,8.6648,8.6648,88800.0
2010-11-08 09:50:00,11.43,11.49,11.42,11.46,109600.0,8.6572,8.7027,8.6497,8.68,109600.0
2010-11-08 09:55:00,11.47,11.49,11.45,11.48,104400.0,8.6875,8.7027,8.6724,8.6951,104400.0
2010-11-08 10:00:00,11.48,11.49,11.47,11.49,62400.0,8.6951,8.7027,8.6875,8.7027,62400.0
2010-11-08 10:05:00,11.49,11.51,11.49,11.49,73000.0,8.7027,8.7178,8.7027,8.7027,73000.0
2010-11-08 10:10:00,11.49,11.49,11.47,11.49,65600.0,8.7027,8.7027,8.6875,8.7027,65600.0
2010-11-08 10:15:00,11.49,11.5,11.47,11.47,66200.0,8.7027,8.7103,8.6875,8.6875,66200.0
2010-11-08 10:20:00,11.47,11.5,11.47,11.49,54400.0,8.6875,8.7103,8.6875,8.7027,54400.0
2010-11-08 10:25:00,11.49,11.5,11.49,11.49,99600.0,8.7027,8.7103,8.7027,8.7027,99600.0
2010-11-08 10:30:00,11.49,11.49,11.48,11.49,117600.0,8.7027,8.7027,8.6951,8.7027,117600.0
2010-11-08 10:35:00,11.49,11.5,11.47,11.47,569000.0,8.7027,8.7103,8.6875,8.6875,569000.0
2010-11-08 10:40:00,11.47,11.48,11.47,11.47,118400.0,8.6875,8.6951,8.6875,8.6875,118400.0
2010-11-08 10:45:00,11.47,11.47,11.45,11.45,73400.0,8.6875,8.6875,8.6724,8.6724,73400.0
2010-11-08 10:50:00,11.45,11.45,11.44,11.44,28400.0,8.6724,8.6724,8.6648,8.6648,28400.0
2010-11-08 10:55:00,11.43,11.43,11.42,11.42,171800.0,8.6572,8.6572,8.6497,8.6497,171800.0
2010-11-08 11:00:00,11.42,11.42,11.38,11.4,199600.0,8.6497,8.6497,8.6194,8.6345,199600.0
2010-11-08 11:05:00,11.4,11.4,11.39,11.4,131800.0,8.6345,8.6345,8.6269,8.6345,131800.0
2010-11-08 11:10:00,11.4,11.41,11.4,11.4,68000.0,8.6345,8.6421,8.6345,8.6345,68000.0
2010-11-08 11:15:00,11.4,11.41,11.39,11.4,83200.0,8.6345,8.6421,8.6269,8.6345,83200.0
2010-11-08 11:20:00,11.4,11.4,11.38,11.38,59400.0,8.6345,8.6345,8.6194,8.6194,59400.0
2010-11-08 11:25:00,11.38,11.4,11.38,11.38,70200.0,8.6194,8.6345,8.6194,8.6194,70200.0
2010-11-08 11:30:00,11.38,11.39,11.38,11.38,116800.0,8.6194,8.6269,8.6194,8.6194,116800.0
2010-11-08 11:35:00,11.38,11.39,11.38,11.38,69800.0,8.6194,8.6269,8.6194,8.6194,69800.0
2010-11-08 11:40:00,11.38,11.41,11.38,11.41,86200.0,8.6194,8.6421,8.6194,8.6421,86200.0
2010-11-08 11:45:00,11.4,11.42,11.4,11.42,65200.0,8.6345,8.6497,8.6345,8.6497,65200.0
2010-11-08 11:50:00,11.42,11.42,11.4,11.42,65600.0,8.6497,8.6497,8.6345,8.6497,65600.0
2010-11-08 11:55:00,11.42,11.42,11.42,11.42,32800.0,8.6497,8.6497,8.6497,8.6497,32800.0
2010-11-08 12:00:00,11.42,11.42,11.42,11.42,24000.0,8.6497,8.6497,8.6497,8.6497,24000.0
2010-11-08 12:05:00,11.42,11.45,11.42,11.45,226200.0,8.6497,8.6724,8.6497,8.6724,226200.0
2010-11-08 12:10:00,11.45,11.45,11.45,11.45,11200.0,8.6724,8.6724,8.6724,8.6724,11200.0
2010-11-08 12:15:00,11.45,11.45,11.45,11.45,17800.0,8.6724,8.6724,8.6724,8.6724,17800.0
2010-11-08 12:20:00,11.45,11.46,11.44,11.45,95800.0,8.6724,8.68,8.6648,8.6724,95800.0
2010-11-08 12:25:00,11.45,11.45,11.44,11.45,47600.0,8.6724,8.6724,8.6648,8.6724,47600.0
2010-11-08 12:30:00,11.45,11.45,11.44,11.44,26600.0,8.6724,8.6724,8.6648,8.6648,26600.0
2010-11-08 12:35:00,11.44,11.45,11.43,11.43,36600.0,8.6648,8.6724,8.6572,8.6572,36600.0
2010-11-08 12:40:00,11.43,11.44,11.43,11.43,25800.0,8.6572,8.6648,8.6572,8.6572,25800.0
2010-11-08 12:45:00,11.43,11.44,11.43,11.44,20800.0,8.6572,8.6648,8.6572,8.6648,20800.0
2010-11-08 12:50:00,11.43,11.44,11.43,11.43,32000.0,8.6572,8.6648,8.6572,8.6572,32000.0
2010-11-08 12:55:00,11.43,11.44,11.42,11.44,114400.0,8.6572,8.6648,8.6497,8.6648,114400.0
2010-11-08 13:00:00,11.44,11.45,11.44,11.45,68000.0,8.6648,8.6724,8.6648,8.6724,68000.0
2010-11-08 13:05:00,11.45,11.45,11.44,11.44,26200.0,8.6724,8.6724,8.6648,8.6648,26200.0
2010-11-08 13:10:00,11.45,11.46,11.44,11.45,71000.0,8.6724,8.68,8.6648,8.6724,71000.0
2010-11-08 13:15:00,11.45,11.46,11.45,11.46,74800.0,8.6724,8.68,8.6724,8.68,74800.0
2010-11-08 13:20:00,11.46,11.47,11.45,11.45,218600.0,8.68,8.6875,8.6724,8.6724,218600.0
2010-11-08 13:25:00,11.45,11.46,11.45,11.45,81800.0,8.6724,8.68,8.6724,8.6724,81800.0
2010-11-08 13:30:00,11.45,11.46,11.45,11.46,56800.0,8.6724,8.68,8.6724,8.68,56800.0
2010-11-08 13:35:00,11.46,11.46,11.45,11.45,88200.0,8.68,8.68,8.6724,8.6724,88200.0
2010-11-08 13:40:00,11.45,11.45,11.43,11.43,280600.0,8.6724,8.6724,8.6572,8.6572,280600.0
2010-11-08 13:45:00,11.43,11.43,11.43,11.43,39800.0,8.6572,8.6572,8.6572,8.6572,39800.0
2010-11-08 13:50:00,11.43,11.43,11.43,11.43,206000.0,8.6572,8.6572,8.6572,8.6572,206000.0
2010-11-08 13:55:00,11.43,11.43,11.41,11.42,152600.0,8.6572,8.6572,8.6421,8.6497,152600.0
2010-11-08 14:00:00,11.42,11.42,11.41,11.42,47400.0,8.6497,8.6497,8.6421,8.6497,47400.0
2010-11-08 14:05:00,11.42,11.42,11.42,11.42,32400.0,8.6497,8.6497,8.6497,8.6497,32400.0
2010-11-08 14:10:00,11.42,11.42,11.4,11.4,83000.0,8.6497,8.6497,8.6345,8.6345,83000.0
2010-11-08 14:15:00,11.41,11.42,11.4,11.42,109200.0,8.6421,8.6497,8.6345,8.6497,109200.0
2010-11-08 14:20:00,11.42,11.42,11.41,11.42,24600.0,8.6497,8.6497,8.6421,8.6497,24600.0
2010-11-08 14:25:00,11.41,11.42,11.38,11.38,220200.0,8.6421,8.6497,8.6194,8.6194,220200.0
2010-11-08 14:30:00,11.38,11.39,11.37,11.37,98600.0,8.6194,8.6269,8.6118,8.6118,98600.0
2010-11-08 14:35:00,11.38,11.38,11.36,11.37,310000.0,8.6194,8.6194,8.6042,8.6118,310000.0
2010-11-08 14:40:00,11.37,11.38,11.37,11.38,110800.0,8.6118,8.6194,8.6118,8.6194,110800.0
2010-11-08 14:45:00,11.38,11.39,11.38,11.38,43600.0,8.6194,8.6269,8.6194,8.6194,43600.0
2010-11-08 14:50:00,11.38,11.39,11.38,11.38,154600.0,8.6194,8.6269,8.6194,8.6194,154600.0
2010-11-08 14:55:00,11.38,11.38,11.37,11.37,142000.0,8.6194,8.6194,8.6118,8.6118,142000.0
2010-11-08 15:00:00,11.37,11.38,11.37,11.37,162600.0,8.6118,8.6194,8.6118,8.6118,162600.0
2010-11-08 15:05:00,11.37,11.38,11.35,11.36,199400.0,8.6118,8.6194,8.5966,8.6042,199400.0
2010-11-08 15:10:00,11.35,11.37,11.35,11.35,163000.0,8.5966,8.6118,8.5966,8.5966,163000.0
2010-11-08 15:15:00,11.36,11.36,11.35,11.36,160000.0,8.6042,8.6042,8.5966,8.6042,160000.0
2010-11-08 15:20:00,11.35,11.37,11.35,11.37,105200.0,8.5966,8.6118,8.5966,8.6118,105200.0
2010-11-08 15:25:00,11.37,11.38,11.37,11.38,100400.0,8.6118,8.6194,8.6118,8.6194,100400.0
2010-11-08 15:30:00,11.38,11.38,11.37,11.38,170000.0,8.6194,8.6194,8.6118,8.6194,170000.0
2010-11-08 15:35:00,11.38,11.38,11.35,11.35,226200.0,8.6194,8.6194,8.5966,8.5966,226200.0
2010-11-08 15:40:00,11.36,11.37,11.35,11.37,202600.0,8.6042,8.6118,8.5966,8.6118,202600.0
2010-11-08 15:45:00,11.37,11.37,11.34,11.34,380000.0,8.6118,8.6118,8.5891,8.5891,380000.0
2010-11-08 15:50:00,11.35,11.35,11.33,11.34,399800.0,8.5966,8.5966,8.5815,8.5891,399800.0
2010-11-08 15:55:00,11.34,11.35,11.34,11.35,325400.0,8.5891,8.5966,8.5891,8.5966,325400.0
2010-11-09 09:30:00,11.4,11.4,11.34,11.35,97800.0,8.6345,8.6345,8.5891,8.5966,97800.0
2010-11-09 09:35:00,11.35,11.35,11.33,11.33,229400.0,8.5966,8.5966,8.5815,8.5815,229400.0
2010-11-09 09:40:00,11.33,11.34,11.31,11.34,256800.0,8.5815,8.5891,8.5664,8.5891,256800.0
2010-11-09 09:45:00,11.34,11.34,11.28,11.3,253200.0,8.5891,8.5891,8.5436,8.5588,253200.0
2010-11-09 09:50:00,11.3,11.3,11.29,11.29,73000.0,8.5588,8.5588,8.5512,8.5512,73000.0
2010-11-09 09:55:00,11.3,11.3,11.29,11.29,131600.0,8.5588,8.5588,8.5512,8.5512,131600.0
2010-11-09 10:00:00,11.29,11.29,11.29,11.29,123400.0,8.5512,8.5512,8.5512,8.5512,123400.0
2010-11-09 10:05:00,11.29,11.3,11.29,11.3,126000.0,8.5512,8.5588,8.5512,8.5588,126000.0
2010-11-09 10:10:00,11.3,11.31,11.3,11.31,115800.0,8.5588,8.5664,8.5588,8.5664,115800.0
2010-11-09 10:15:00,11.31,11.32,11.3,11.3,145400.0,8.5664,8.5739,8.5588,8.5588,145400.0
2010-11-09 10:20:00,11.3,11.3,11.3,11.3,67200.0,8.5588,8.5588,8.5588,8.5588,67200.0
2010-11-09 10:25:00,11.3,11.31,11.29,11.3,399800.0,8.5588,8.5664,8.5512,8.5588,399800.0
2010-11-09 10:30:00,11.3,11.3,11.29,11.3,196600.0,8.5588,8.5588,8.5512,8.5588,196600.0
2010-11-09 10:35:00,11.3,11.3,11.3,11.3,84400.0,8.5588,8.5588,8.5588,8.5588,84400.0
2010-11-09 10:40:00,11.3,11.3,11.3,11.3,69400.0,8.5588,8.5588,8.5588,8.5588,69400.0
2010-11-09 10:45:00,11.3,11.3,11.29,11.29,190000.0,8.5588,8.5588,8.5512,8.5512,190000.0
2010-11-09 10:50:00,11.29,11.3,11.29,11.29,295600.0,8.5512,8.5588,8.5512,8.5512,295600.0
2010-11-09 10:55:00,11.3,11.3,11.3,11.3,218200.0,8.5588,8.5588,8.5588,8.5588,218200.0
2010-11-09 11:00:00,11.3,11.31,11.3,11.31,59000.0,8.5588,8.5664,8.5588,8.5664,59000.0
2010-11-09 11:05:00,11.31,11.33,11.31,11.33,109000.0,8.5664,8.5815,8.5664,8.5815,109000.0
2010-11-09 11:10:00,11.32,11.35,11.32,11.35,59600.0,8.5739,8.5966,8.5739,8.5966,59600.0
2010-11-09 11:15:00,11.35,11.36,11.35,11.35,24200.0,8.5966,8.6042,8.5966,8.5966,24200.0
2010-11-09 11:20:00,11.36,11.36,11.34,11.35,75800.0,8.6042,8.6042,8.5891,8.5966,75800.0
2010-11-09 11:25:00,11.35,11.49,11.34,11.38,737600.0,8.5966,8.7027,8.5891,8.6194,737600.0
2010-11-09 11:30:00,11.38,11.39,11.37,11.38,41200.0,8.6194,8.6269,8.6118,8.6194,41200.0
2010-11-09 11:35:00,11.38,11.38,11.37,11.37,38400.0,8.6194,8.6194,8.6118,8.6118,38400.0
2010-11-09 11:40:00,11.37,11.37,11.37,11.37,12800.0,8.6118,8.6118,8.6118,8.6118,12800.0
2010-11-09 11:45:00,11.37,11.37,11.34,11.34,175200.0,8.6118,8.6118,8.5891,8.5891,175200.0
2010-11-09 11:50:00,11.34,11.34,11.33,11.34,35400.0,8.5891,8.5891,8.5815,8.5891,35400.0
2010-11-09 11:55:00,11.34,11.34,11.31,11.33,200200.0,8.5891,8.5891,8.5664,8.5815,200200.0
2010-11-09 12:00:00,11.33,11.35,11.33,11.34,74000.0,8.5815,8.5966,8.5815,8.5891,74000.0
2010-11-09 12:05:00,11.34,11.36,11.34,11.36,41800.0,8.5891,8.6042,8.5891,8.6042,41800.0
2010-11-09 12:10:00,11.35,11.35,11.35,11.35,34400.0,8.5966,8.5966,8.5966,8.5966,34400.0
2010-11-09 12:15:00,11.35,11.36,11.35,11.36,47200.0,8.5966,8.6042,8.5966,8.6042,47200.0
2010-11-09 12:20:00,11.36,11.36,11.35,11.35,29600.0,8.6042,8.6042,8.5966,8.5966,29600.0
2010-11-09 12:25:00,11.35,11.36,11.35,11.35,20200.0,8.5966,8.6042,8.5966,8.5966,20200.0
2010-11-09 12:30:00,11.36,11.37,11.36,11.36,61200.0,8.6042,8.6118,8.6042,8.6042,61200.0
2010-11-09 12:35:00,11.36,11.37,11.36,11.36,9800.0,8.6042,8.6118,8.6042,8.6042,9800.0
2010-11-09 12:40:00,11.36,11.37,11.36,11.36,50200.0,8.6042,8.6118,8.6042,8.6042,50200.0
2010-11-09 12:45:00,11.36,11.37,11.36,11.37,30600.0,8.6042,8.6118,8.6042,8.6118,30600.0
2010-11-09 12:50:00,11.37,11.38,11.36,11.38,84400.0,8.6118,8.6194,8.6042,8.6194,84400.0
2010-11-09 12:55:00,11.38,11.39,11.37,11.38,265200.0,8.6194,8.6269,8.6118,8.6194,265200.0
2010-11-09 13:00:00,11.38,11.4,11.38,11.4,109600.0,8.6194,8.6345,8.6194,8.6345,109600.0
2010-11-09 13:05:00,11.4,11.43,11.4,11.42,138200.0,8.6345,8.6572,8.6345,8.6497,138200.0
2010-11-09 13:10:00,11.43,11.43,11.42,11.42,63600.0,8.6572,8.6572,8.6497,8.6497,63600.0
2010-11-09 13:15:00,11.42,11.43,11.42,11.42,96200.0,8.6497,8.6572,8.6497,8.6497,96200.0
2010-11-09 13:20:00,11.42,11.43,11.41,11.42,104200.0,8.6497,8.6572,8.6421,8.6497,104200.0
2010-11-09 13:25:00,11.42,11.43,11.42,11.43,116600.0,8.6497,8.6572,8.6497,8.6572,116600.0
2010-11-09 13:30:00,11.42,11.43,11.42,11.43,57600.0,8.6497,8.6572,8.6497,8.6572,57600.0
2010-11-09 13:35:00,11.43,11.43,11.41,11.41,81000.0,8.6572,8.6572,8.6421,8.6421,81000.0
2010-11-09 13:40:00,11.4,11.4,11.38,11.38,142600.0,8.6345,8.6345,8.6194,8.6194,142600.0
2010-11-09 13:45:00,11.38,11.38,11.36,11.37,586800.0,8.6194,8.6194,8.6042,8.6118,586800.0
2010-11-09 13:50:00,11.36,11.37,11.35,11.35,141600.0,8.6042,8.6118,8.5966,8.5966,141600.0
2010-11-09 13:55:00,11.36,11.36,11.35,11.35,81200.0,8.6042,8.6042,8.5966,8.5966,81200.0
2010-11-09 14:00:00,11.36,11.36,11.35,11.35,125200.0,8.6042,8.6042,8.5966,8.5966,125200.0
2010-11-09 14:05:00,11.35,11.36,11.35,11.36,57600.0,8.5966,8.6042,8.5966,8.6042,57600.0
2010-11-09 14:10:00,11.36,11.36,11.35,11.35,93600.0,8.6042,8.6042,8.5966,8.5966,93600.0
2010-11-09 14:15:00,11.35,11.36,11.35,11.35,298000.0,8.5966,8.6042,8.5966,8.5966,298000.0
2010-11-09 14:20:00,11.35,11.37,11.35,11.37,70400.0,8.5966,8.6118,8.5966,8.6118,70400.0
2010-11-09 14:25:00,11.37,11.38,11.37,11.37,112000.0,8.6118,8.6194,8.6118,8.6118,112000.0
2010-11-09 14:30:00,11.38,11.38,11.37,11.37,164800.0,8.6194,8.6194,8.6118,8.6118,164800.0
2010-11-09 14:35:00,11.37,11.37,11.35,11.37,157600.0,8.6118,8.6118,8.5966,8.6118,157600.0
2010-11-09 14:40:00,11.37,11.38,11.36,11.38,45200.0,8.6118,8.6194,8.6042,8.6194,45200.0
2010-11-09 14:45:00,11.38,11.39,11.38,11.38,93000.0,8.6194,8.6269,8.6194,8.6194,93000.0
2010-11-09 14:50:00,11.38,11.38,11.38,11.38,25200.0,8.6194,8.6194,8.6194,8.6194,25200.0
2010-11-09 14:55:00,11.38,11.38,11.38,11.38,56800.0,8.6194,8.6194,8.6194,8.6194,56800.0
2010-11-09 15:00:00,11.38,11.38,11.37,11.37,105600.0,8.6194,8.6194,8.6118,8.6118,105600.0
2010-11-09 15:05:00,11.37,11.38,11.37,11.37,53800.0,8.6118,8.6194,8.6118,8.6118,53800.0
2010-11-09 15:10:00,11.37,11.38,11.36,11.37,160000.0,8.6118,8.6194,8.6042,8.6118,160000.0
2010-11-09 15:15:00,11.36,11.38,11.36,11.38,326400.0,8.6042,8.6194,8.6042,8.6194,326400.0
2010-11-09 15:20:00,11.38,11.38,11.37,11.38,149400.0,8.6194,8.6194,8.6118,8.6194,149400.0
2010-11-09 15:25:00,11.38,11.39,11.38,11.39,103600.0,8.6194,8.6269,8.6194,8.6269,103600.0
2010-11-09 15:30:00,11.38,11.39,11.38,11.39,145400.0,8.6194,8.6269,8.6194,8.6269,145400.0
2010-11-09 15:35:00,11.39,11.39,11.37,11.37,224400.0,8.6269,8.6269,8.6118,8.6118,224400.0
2010-11-09 15:40:00,11.37,11.38,11.35,11.36,168400.0,8.6118,8.6194,8.5966,8.6042,168400.0
2010-11-09 15:45:00,11.36,11.37,11.34,11.34,230000.0,8.6042,8.6118,8.5891,8.5891,230000.0
2010-11-09 15:50:00,11.34,11.35,11.34,11.34,179200.0,8.5891,8.5966,8.5891,8.5891,179200.0
2010-11-09 15:55:00,11.34,11.37,11.34,11.37,509200.0,8.5891,8.6118,8.5891,8.6118,509200.0
2010-11-10 09:30:00,11.3,11.43,11.3,11.42,233400.0,8.5984,8.6974,8.5984,8.6897,233400.0
2010-11-10 09:35:00,11.42,11.44,11.4,11.42,227400.0,8.6897,8.705,8.6745,8.6897,227400.0
2010-11-10 09:40:00,11.42,11.44,11.4,11.4,150000.0,8.6897,8.705,8.6745,8.6745,150000.0
2010-11-10 09:45:00,11.4,11.44,11.4,11.43,306400.0,8.6745,8.705,8.6745,8.6974,306400.0
2010-11-10 09:50:00,11.43,11.43,11.36,11.36,433600.0,8.6974,8.6974,8.6441,8.6441,433600.0
2010-11-10 09:55:00,11.37,11.38,11.36,11.37,185200.0,8.6517,8.6593,8.6441,8.6517,185200.0
2010-11-10 10:00:00,11.37,11.38,11.36,11.36,146200.0,8.6517,8.6593,8.6441,8.6441,146200.0
2010-11-10 10:05:00,11.36,11.36,11.32,11.33,160400.0,8.6441,8.6441,8.6137,8.6213,160400.0
2010-11-10 10:10:00,11.33,11.34,11.31,11.34,127000.0,8.6213,8.6289,8.606,8.6289,127000.0
2010-11-10 10:15:00,11.34,11.34,11.31,11.34,73200.0,8.6289,8.6289,8.606,8.6289,73200.0
2010-11-10 10:20:00,11.33,11.34,11.3,11.31,108600.0,8.6213,8.6289,8.5984,8.606,108600.0
2010-11-10 10:25:00,11.31,11.31,11.29,11.29,101200.0,8.606,8.606,8.5908,8.5908,101200.0
2010-11-10 10:30:00,11.29,11.29,11.27,11.28,164800.0,8.5908,8.5908,8.5756,8.5832,164800.0
2010-11-10 10:35:00,11.28,11.3,11.28,11.3,120400.0,8.5832,8.5984,8.5832,8.5984,120400.0
2010-11-10 10:40:00,11.3,11.31,11.3,11.3,42200.0,8.5984,8.606,8.5984,8.5984,42200.0
2010-11-10 10:45:00,11.3,11.31,11.28,11.28,38600.0,8.5984,8.606,8.5832,8.5832,38600.0
2010-11-10 10:50:00,11.28,11.31,11.28,11.31,41000.0,8.5832,8.606,8.5832,8.606,41000.0
2010-11-10 10:55:00,11.31,11.33,11.31,11.31,61200.0,8.606,8.6213,8.606,8.606,61200.0
2010-11-10 11:00:00,11.31,11.32,11.31,11.32,75400.0,8.606,8.6137,8.606,8.6137,75400.0
2010-11-10 11:05:00,11.31,11.35,11.31,11.34,130800.0,8.606,8.6365,8.606,8.6289,130800.0
2010-11-10 11:10:00,11.34,11.36,11.34,11.35,74600.0,8.6289,8.6441,8.6289,8.6365,74600.0
2010-11-10 11:15:00,11.35,11.35,11.33,11.33,104200.0,8.6365,8.6365,8.6213,8.6213,104200.0
2010-11-10 11:20:00,11.33,11.34,11.31,11.33,211200.0,8.6213,8.6289,8.606,8.6213,211200.0
2010-11-10 11:25:00,11.33,11.33,11.32,11.33,18600.0,8.6213,8.6213,8.6137,8.6213,18600.0
2010-11-10 11:30:00,11.33,11.33,11.31,11.31,49600.0,8.6213,8.6213,8.606,8.606,49600.0
2010-11-10 11:35:00,11.31,11.32,11.3,11.3,102200.0,8.606,8.6137,8.5984,8.5984,102200.0
2010-11-10 11:40:00,11.3,11.31,11.3,11.31,41600.0,8.5984,8.606,8.5984,8.606,41600.0
2010-11-10 11:45:00,11.3,11.31,11.3,11.3,44000.0,8.5984,8.606,8.5984,8.5984,44000.0
2010-11-10 11:50:00,11.3,11.31,11.3,11.31,45000.0,8.5984,8.606,8.5984,8.606,45000.0
2010-11-10 11:55:00,11.31,11.33,11.31,11.31,32600.0,8.606,8.6213,8.606,8.606,32600.0
2010-11-10 12:00:00,11.31,11.33,11.31,11.31,32600.0,8.606,8.6213,8.606,8.606,32600.0
2010-11-10 12:05:00,11.31,11.31,11.31,11.31,31600.0,8.606,8.606,8.606,8.606,31600.0
2010-11-10 12:10:00,11.31,11.31,11.31,11.31,12400.0,8.606,8.606,8.606,8.606,12400.0
2010-11-10 12:15:00,11.31,11.31,11.31,11.31,165000.0,8.606,8.606,8.606,8.606,165000.0
2010-11-10 12:20:00,11.31,11.33,11.31,11.31,66800.0,8.606,8.6213,8.606,8.606,66800.0
2010-11-10 12:25:00,11.32,11.34,11.32,11.33,60800.0,8.6137,8.6289,8.6137,8.6213,60800.0
2010-11-10 12:30:00,11.33,11.35,11.33,11.35,43600.0,8.6213,8.6365,8.6213,8.6365,43600.0
2010-11-10 12:35:00,11.35,11.35,11.33,11.33,29800.0,8.6365,8.6365,8.6213,8.6213,29800.0
2010-11-10 12:40:00,11.34,11.34,11.33,11.34,82200.0,8.6289,8.6289,8.6213,8.6289,82200.0
2010-11-10 12:45:00,11.34,11.34,11.34,11.34,13600.0,8.6289,8.6289,8.6289,8.6289,13600.0
2010-11-10 12:50:00,11.34,11.35,11.34,11.35,39000.0,8.6289,8.6365,8.6289,8.6365,39000.0
2010-11-10 12:55:00,11.35,11.36,11.34,11.35,75400.0,8.6365,8.6441,8.6289,8.6365,75400.0
2010-11-10 13:00:00,11.35,11.36,11.32,11.35,172600.0,8.6365,8.6441,8.6137,8.6365,172600.0
2010-11-10 13:05:00,11.35,11.37,11.35,11.37,108200.0,8.6365,8.6517,8.6365,8.6517,108200.0
2010-11-10 13:10:00,11.37,11.37,11.34,11.35,102800.0,8.6517,8.6517,8.6289,8.6365,102800.0
2010-11-10 13:15:00,11.35,11.38,11.35,11.38,119200.0,8.6365,8.6593,8.6365,8.6593,119200.0
2010-11-10 13:20:00,11.38,11.4,11.37,11.37,184600.0,8.6593,8.6745,8.6517,8.6517,184600.0
2010-11-10 13:25:00,11.37,11.38,11.36,11.36,95000.0,8.6517,8.6593,8.6441,8.6441,95000.0
2010-11-10 13:30:00,11.36,11.37,11.35,11.36,116400.0,8.6441,8.6517,8.6365,8.6441,116400.0
2010-11-10 13:35:00,11.35,11.36,11.35,11.36,78400.0,8.6365,8.6441,8.6365,8.6441,78400.0
2010-11-10 13:40:00,11.36,11.36,11.33,11.33,122400.0,8.6441,8.6441,8.6213,8.6213,122400.0
2010-11-10 13:45:00,11.34,11.34,11.33,11.34,67400.0,8.6289,8.6289,8.6213,8.6289,67400.0
2010-11-10 13:50:00,11.33,11.34,11.32,11.32,107600.0,8.6213,8.6289,8.6137,8.6137,107600.0
2010-11-10 13:55:00,11.33,11.34,11.31,11.33,120800.0,8.6213,8.6289,8.606,8.6213,120800.0
2010-11-10 14:00:00,11.34,11.35,11.33,11.35,80600.0,8.6289,8.6365,8.6213,8.6365,80600.0
2010-11-10 14:05:00,11.35,11.36,11.34,11.34,187600.0,8.6365,8.6441,8.6289,8.6289,187600.0
2010-11-10 14:10:00,11.34,11.34,11.33,11.33,88400.0,8.6289,8.6289,8.6213,8.6213,88400.0
2010-11-10 14:15:00,11.33,11.34,11.31,11.33,178000.0,8.6213,8.6289,8.606,8.6213,178000.0
2010-11-10 14:20:00,11.34,11.34,11.31,11.33,76800.0,8.6289,8.6289,8.606,8.6213,76800.0
2010-11-10 14:25:00,11.33,11.34,11.32,11.33,181000.0,8.6213,8.6289,8.6137,8.6213,181000.0
2010-11-10 14:30:00,11.33,11.34,11.33,11.33,98200.0,8.6213,8.6289,8.6213,8.6213,98200.0
2010-11-10 14:35:00,11.34,11.34,11.33,11.33,15200.0,8.6289,8.6289,8.6213,8.6213,15200.0
2010-11-10 14:40:00,11.34,11.34,11.33,11.34,171600.0,8.6289,8.6289,8.6213,8.6289,171600.0
2010-11-10 14:45:00,11.34,11.34,11.33,11.34,70600.0,8.6289,8.6289,8.6213,8.6289,70600.0
2010-11-10 14:50:00,11.34,11.34,11.33,11.34,41200.0,8.6289,8.6289,8.6213,8.6289,41200.0
2010-11-10 14:55:00,11.34,11.34,11.33,11.34,32400.0,8.6289,8.6289,8.6213,8.6289,32400.0
2010-11-10 15:00:00,11.34,11.35,11.33,11.35,141200.0,8.6289,8.6365,8.6213,8.6365,141200.0
2010-11-10 15:05:00,11.35,11.35,11.33,11.33,97800.0,8.6365,8.6365,8.6213,8.6213,97800.0
2010-11-10 15:10:00,11.33,11.34,11.33,11.34,181200.0,8.6213,8.6289,8.6213,8.6289,181200.0
2010-11-10 15:15:00,11.33,11.34,11.31,11.31,252800.0,8.6213,8.6289,8.606,8.606,252800.0
2010-11-10 15:20:00,11.31,11.31,11.31,11.31,40800.0,8.606,8.606,8.606,8.606,40800.0
2010-11-10 15:25:00,11.31,11.32,11.3,11.3,200600.0,8.606,8.6137,8.5984,8.5984,200600.0
2010-11-10 15:30:00,11.3,11.31,11.3,11.31,148000.0,8.5984,8.606,8.5984,8.606,148000.0
2010-11-10 15:35:00,11.3,11.31,11.3,11.31,109200.0,8.5984,8.606,8.5984,8.606,109200.0
2010-11-10 15:40:00,11.31,11.31,11.3,11.3,78800.0,8.606,8.606,8.5984,8.5984,78800.0
2010-11-10 15:45:00,11.31,11.32,11.31,11.32,112200.0,8.606,8.6137,8.606,8.6137,112200.0
2010-11-10 15:50:00,11.31,11.34,11.31,11.34,211400.0,8.606,8.6289,8.606,8.6289,211400.0
2010-11-10 15:55:00,11.34,11.34,11.32,11.33,659600.0,8.6289,8.6289,8.6137,8.6213,659600.0
2010-11-11 09:30:00,11.26,11.29,11.22,11.24,256400.0,8.568,8.5908,8.5376,8.5528,256400.0
2010-11-11 09:35:00,11.24,11.24,11.21,11.22,133800.0,8.5528,8.5528,8.53,8.5376,133800.0
2010-11-11 09:40:00,11.22,11.24,11.21,11.21,140600.0,8.5376,8.5528,8.53,8.53,140600.0
2010-11-11 09:45:00,11.21,11.23,11.2,11.22,124600.0,8.53,8.5452,8.5223,8.5376,124600.0
2010-11-11 09:50:00,11.21,11.24,11.2,11.24,114200.0,8.53,8.5528,8.5223,8.5528,114200.0
2010-11-11 09:55:00,11.24,11.24,11.21,11.22,98400.0,8.5528,8.5528,8.53,8.5376,98400.0
2010-11-11 10:00:00,11.22,11.24,11.22,11.22,119400.0,8.5376,8.5528,8.5376,8.5376,119400.0
2010-11-11 10:05:00,11.22,11.26,11.22,11.26,105400.0,8.5376,8.568,8.5376,8.568,105400.0
2010-11-11 10:10:00,11.26,11.27,11.25,11.27,67400.0,8.568,8.5756,8.5604,8.5756,67400.0
2010-11-11 10:15:00,11.27,11.3,11.26,11.29,98600.0,8.5756,8.5984,8.568,8.5908,98600.0
2010-11-11 10:20:00,11.29,11.29,11.27,11.28,53800.0,8.5908,8.5908,8.5756,8.5832,53800.0
2010-11-11 10:25:00,11.28,11.3,11.26,11.26,115400.0,8.5832,8.5984,8.568,8.568,115400.0
2010-11-11 10:30:00,11.26,11.27,11.24,11.26,128800.0,8.568,8.5756,8.5528,8.568,128800.0
2010-11-11 10:35:00,11.25,11.26,11.24,11.25,96200.0,8.5604,8.568,8.5528,8.5604,96200.0
2010-11-11 10:40:00,11.25,11.27,11.25,11.26,70600.0,8.5604,8.5756,8.5604,8.568,70600.0
2010-11-11 10:45:00,11.26,11.28,11.26,11.28,47800.0,8.568,8.5832,8.568,8.5832,47800.0
2010-11-11 10:50:00,11.27,11.28,11.26,11.28,96000.0,8.5756,8.5832,8.568,8.5832,96000.0
2010-11-11 10:55:00,11.28,11.31,11.28,11.3,87000.0,8.5832,8.606,8.5832,8.5984,87000.0
2010-11-11 11:00:00,11.3,11.32,11.3,11.31,85600.0,8.5984,8.6137,8.5984,8.606,85600.0
2010-11-11 11:05:00,11.31,11.31,11.27,11.27,107000.0,8.606,8.606,8.5756,8.5756,107000.0
2010-11-11 11:10:00,11.27,11.28,11.27,11.28,44600.0,8.5756,8.5832,8.5756,8.5832,44600.0
2010-11-11 11:15:00,11.28,11.29,11.26,11.26,33000.0,8.5832,8.5908,8.568,8.568,33000.0
2010-11-11 11:20:00,11.26,11.27,11.24,11.25,41800.0,8.568,8.5756,8.5528,8.5604,41800.0
2010-11-11 11:25:00,11.25,11.25,11.22,11.24,73400.0,8.5604,8.5604,8.5376,8.5528,73400.0
2010-11-11 11:30:00,11.24,11.27,11.24,11.26,54400.0,8.5528,8.5756,8.5528,8.568,54400.0
2010-11-11 11:35:00,11.26,11.26,11.25,11.26,85400.0,8.568,8.568,8.5604,8.568,85400.0
2010-11-11 11:40:00,11.26,11.26,11.24,11.25,53800.0,8.568,8.568,8.5528,8.5604,53800.0
2010-11-11 11:45:00,11.25,11.26,11.23,11.25,100800.0,8.5604,8.568,8.5452,8.5604,100800.0
2010-11-11 11:50:00,11.25,11.25,11.24,11.24,21200.0,8.5604,8.5604,8.5528,8.5528,21200.0
2010-11-11 11:55:00,11.24,11.25,11.24,11.24,40800.0,8.5528,8.5604,8.5528,8.5528,40800.0
2010-11-11 12:00:00,11.24,11.26,11.24,11.26,67000.0,8.5528,8.568,8.5528,8.568,67000.0
2010-11-11 12:05:00,11.26,11.27,11.26,11.27,55800.0,8.568,8.5756,8.568,8.5756,55800.0
2010-11-11 12:10:00,11.26,11.27,11.26,11.27,39600.0,8.568,8.5756,8.568,8.5756,39600.0
2010-11-11 12:15:00,11.27,11.28,11.27,11.28,44800.0,8.5756,8.5832,8.5756,8.5832,44800.0
2010-11-11 12:20:00,11.28,11.29,11.28,11.29,60000.0,8.5832,8.5908,8.5832,8.5908,60000.0
2010-11-11 12:25:00,11.29,11.29,11.28,11.28,59800.0,8.5908,8.5908,8.5832,8.5832,59800.0
2010-11-11 12:30:00,11.28,11.29,11.27,11.27,36000.0,8.5832,8.5908,8.5756,8.5756,36000.0
2010-11-11 12:35:00,11.27,11.27,11.26,11.27,44600.0,8.5756,8.5756,8.568,8.5756,44600.0
2010-11-11 12:40:00,11.27,11.27,11.25,11.25,77600.0,8.5756,8.5756,8.5604,8.5604,77600.0
2010-11-11 12:45:00,11.24,11.25,11.24,11.24,40200.0,8.5528,8.5604,8.5528,8.5528,40200.0
2010-11-11 12:50:00,11.24,11.26,11.24,11.26,60200.0,8.5528,8.568,8.5528,8.568,60200.0
2010-11-11 12:55:00,11.27,11.27,11.26,11.27,21400.0,8.5756,8.5756,8.568,8.5756,21400.0
2010-11-11 13:00:00,11.27,11.28,11.27,11.28,29600.0,8.5756,8.5832,8.5756,8.5832,29600.0
2010-11-11 13:05:00,11.28,11.3,11.27,11.29,67600.0,8.5832,8.5984,8.5756,8.5908,67600.0
2010-11-11 13:10:00,11.29,11.3,11.29,11.3,17400.0,8.5908,8.5984,8.5908,8.5984,17400.0
2010-11-11 13:15:00,11.29,11.3,11.29,11.29,48600.0,8.5908,8.5984,8.5908,8.5908,48600.0
2010-11-11 13:20:00,11.29,11.29,11.29,11.29,16800.0,8.5908,8.5908,8.5908,8.5908,16800.0
2010-11-11 13:25:00,11.29,11.29,11.28,11.29,60400.0,8.5908,8.5908,8.5832,8.5908,60400.0
2010-11-11 13:30:00,11.29,11.31,11.29,11.3,79200.0,8.5908,8.606,8.5908,8.5984,79200.0
2010-11-11 13:35:00,11.3,11.31,11.3,11.31,49400.0,8.5984,8.606,8.5984,8.606,49400.0
2010-11-11 13:40:00,11.3,11.31,11.3,11.31,55800.0,8.5984,8.606,8.5984,8.606,55800.0
2010-11-11 13:45:00,11.31,11.31,11.29,11.29,56600.0,8.606,8.606,8.5908,8.5908,56600.0
2010-11-11 13:50:00,11.29,11.3,11.27,11.28,44000.0,8.5908,8.5984,8.5756,8.5832,44000.0
2010-11-11 13:55:00,11.28,11.28,11.27,11.28,66800.0,8.5832,8.5832,8.5756,8.5832,66800.0
2010-11-11 14:00:00,11.28,11.28,11.28,11.28,27400.0,8.5832,8.5832,8.5832,8.5832,27400.0
2010-11-11 14:05:00,11.28,11.28,11.28,11.28,37600.0,8.5832,8.5832,8.5832,8.5832,37600.0
2010-11-11 14:10:00,11.28,11.3,11.28,11.3,71400.0,8.5832,8.5984,8.5832,8.5984,71400.0
2010-11-11 14:15:00,11.3,11.3,11.29,11.3,81400.0,8.5984,8.5984,8.5908,8.5984,81400.0
2010-11-11 14:20:00,11.3,11.3,11.3,11.3,27400.0,8.5984,8.5984,8.5984,8.5984,27400.0
2010-11-11 14:25:00,11.3,11.31,11.3,11.31,57400.0,8.5984,8.606,8.5984,8.606,57400.0
2010-11-11 14:30:00,11.31,11.31,11.3,11.31,93600.0,8.606,8.606,8.5984,8.606,93600.0
2010-11-11 14:35:00,11.3,11.31,11.3,11.31,28600.0,8.5984,8.606,8.5984,8.606,28600.0
2010-11-11 14:40:00,11.31,11.32,11.31,11.31,70200.0,8.606,8.6137,8.606,8.606,70200.0
2010-11-11 14:45:00,11.31,11.31,11.31,11.31,49600.0,8.606,8.606,8.606,8.606,49600.0
2010-11-11 14:50:00,11.31,11.31,11.31,11.31,39400.0,8.606,8.606,8.606,8.606,39400.0
2010-11-11 14:55:00,11.31,11.31,11.31,11.31,54400.0,8.606,8.606,8.606,8.606,54400.0
2010-11-11 15:00:00,11.31,11.31,11.3,11.31,60400.0,8.606,8.606,8.5984,8.606,60400.0
2010-11-11 15:05:00,11.31,11.31,11.3,11.31,81600.0,8.606,8.606,8.5984,8.606,81600.0
2010-11-11 15:10:00,11.31,11.31,11.3,11.31,34200.0,8.606,8.606,8.5984,8.606,34200.0
2010-11-11 15:15:00,11.31,11.31,11.31,11.31,37800.0,8.606,8.606,8.606,8.606,37800.0
2010-11-11 15:20:00,11.31,11.31,11.3,11.3,66400.0,8.606,8.606,8.5984,8.5984,66400.0
2010-11-11 15:25:00,11.31,11.31,11.3,11.31,144400.0,8.606,8.606,8.5984,8.606,144400.0
2010-11-11 15:30:00,11.31,11.31,11.31,11.31,92600.0,8.606,8.606,8.606,8.606,92600.0
2010-11-11 15:35:00,11.31,11.31,11.31,11.31,54200.0,8.606,8.606,8.606,8.606,54200.0
2010-11-11 15:40:00,11.31,11.31,11.3,11.3,165400.0,8.606,8.606,8.5984,8.5984,165400.0
2010-11-11 15:45:00,11.3,11.31,11.3,11.31,84800.0,8.5984,8.606,8.5984,8.606,84800.0
2010-11-11 15:50:00,11.31,11.31,11.31,11.31,92800.0,8.606,8.606,8.606,8.606,92800.0
2010-11-11 15:55:00,11.31,11.33,11.31,11.33,295000.0,8.606,8.6213,8.606,8.6213,295000.0
2010-11-12 09:30:00,11.3,11.35,11.24,11.32,271000.0,8.5984,8.6365,8.5528,8.6137,271000.0
2010-11-12 09:35:00,11.33,11.38,11.31,11.37,290600.0,8.6213,8.6593,8.606,8.6517,290600.0
2010-11-12 09:40:00,11.38,11.39,11.37,11.38,201000.0,8.6593,8.6669,8.6517,8.6593,201000.0
2010-11-12 09:45:00,11.38,11.41,11.38,11.41,187400.0,8.6593,8.6821,8.6593,8.6821,187400.0
2010-11-12 09:50:00,11.41,11.45,11.4,11.45,190800.0,8.6821,8.7126,8.6745,8.7126,190800.0
2010-11-12 09:55:00,11.45,11.45,11.4,11.42,309000.0,8.7126,8.7126,8.6745,8.6897,309000.0
2010-11-12 10:00:00,11.41,11.41,11.34,11.36,144600.0,8.6821,8.6821,8.6289,8.6441,144600.0
2010-11-12 10:05:00,11.36,11.38,11.35,11.38,80000.0,8.6441,8.6593,8.6365,8.6593,80000.0
2010-11-12 10:10:00,11.38,11.38,11.36,11.37,115000.0,8.6593,8.6593,8.6441,8.6517,115000.0
2010-11-12 10:15:00,11.37,11.41,11.37,11.38,152600.0,8.6517,8.6821,8.6517,8.6593,152600.0
2010-11-12 10:20:00,11.38,11.42,11.36,11.42,105400.0,8.6593,8.6897,8.6441,8.6897,105400.0
2010-11-12 10:25:00,11.42,11.43,11.38,11.38,173600.0,8.6897,8.6974,8.6593,8.6593,173600.0
2010-11-12 10:30:00,11.38,11.39,11.36,11.38,109000.0,8.6593,8.6669,8.6441,8.6593,109000.0
2010-11-12 10:35:00,11.38,11.39,11.35,11.38,113800.0,8.6593,8.6669,8.6365,8.6593,113800.0
2010-11-12 10:40:00,11.38,11.4,11.38,11.39,73400.0,8.6593,8.6745,8.6593,8.6669,73400.0
2010-11-12 10:45:00,11.39,11.42,11.39,11.42,119800.0,8.6669,8.6897,8.6669,8.6897,119800.0
2010-11-12 10:50:00,11.41,11.44,11.4,11.43,225000.0,8.6821,8.705,8.6745,8.6974,225000.0
2010-11-12 10:55:00,11.43,11.45,11.42,11.44,140400.0,8.6974,8.7126,8.6897,8.705,140400.0
2010-11-12 11:00:00,11.44,11.46,11.43,11.46,283200.0,8.705,8.7202,8.6974,8.7202,283200.0
2010-11-12 11:05:00,11.46,11.46,11.42,11.44,474600.0,8.7202,8.7202,8.6897,8.705,474600.0
2010-11-12 11:10:00,11.44,11.45,11.43,11.45,102200.0,8.705,8.7126,8.6974,8.7126,102200.0
2010-11-12 11:15:00,11.45,11.45,11.45,11.45,60000.0,8.7126,8.7126,8.7126,8.7126,60000.0
2010-11-12 11:20:00,11.45,11.49,11.45,11.47,499600.0,8.7126,8.743,8.7126,8.7278,499600.0
2010-11-12 11:25:00,11.47,11.49,11.45,11.47,214200.0,8.7278,8.743,8.7126,8.7278,214200.0
2010-11-12 11:30:00,11.47,11.49,11.47,11.49,115600.0,8.7278,8.743,8.7278,8.743,115600.0
2010-11-12 11:35:00,11.49,11.49,11.49,11.49,44200.0,8.743,8.743,8.743,8.743,44200.0
2010-11-12 11:40:00,11.49,11.5,11.48,11.48,204800.0,8.743,8.7506,8.7354,8.7354,204800.0
2010-11-12 11:45:00,11.48,11.49,11.47,11.48,296400.0,8.7354,8.743,8.7278,8.7354,296400.0
2010-11-12 11:50:00,11.48,11.49,11.46,11.47,157200.0,8.7354,8.743,8.7202,8.7278,157200.0
2010-11-12 11:55:00,11.48,11.48,11.46,11.47,72000.0,8.7354,8.7354,8.7202,8.7278,72000.0
2010-11-12 12:00:00,11.47,11.47,11.47,11.47,30000.0,8.7278,8.7278,8.7278,8.7278,30000.0
2010-11-12 12:05:00,11.47,11.49,11.47,11.47,152400.0,8.7278,8.743,8.7278,8.7278,152400.0
2010-11-12 12:10:00,11.47,11.47,11.45,11.45,76400.0,8.7278,8.7278,8.7126,8.7126,76400.0
2010-11-12 12:15:00,11.45,11.46,11.43,11.45,93200.0,8.7126,8.7202,8.6974,8.7126,93200.0
2010-11-12 12:20:00,11.45,11.46,11.44,11.45,141000.0,8.7126,8.7202,8.705,8.7126,141000.0
2010-11-12 12:25:00,11.45,11.46,11.45,11.45,72800.0,8.7126,8.7202,8.7126,8.7126,72800.0
2010-11-12 12:30:00,11.45,11.46,11.45,11.45,73400.0,8.7126,8.7202,8.7126,8.7126,73400.0
2010-11-12 12:35:00,11.45,11.47,11.45,11.47,128600.0,8.7126,8.7278,8.7126,8.7278,128600.0
2010-11-12 12:40:00,11.46,11.46,11.45,11.45,124000.0,8.7202,8.7202,8.7126,8.7126,124000.0
2010-11-12 12:45:00,11.45,11.45,11.45,11.45,16000.0,8.7126,8.7126,8.7126,8.7126,16000.0
2010-11-12 12:50:00,11.45,11.46,11.44,11.46,190200.0,8.7126,8.7202,8.705,8.7202,190200.0
2010-11-12 12:55:00,11.46,11.46,11.45,11.46,32200.0,8.7202,8.7202,8.7126,8.7202,32200.0
2010-11-12 13:00:00,11.46,11.46,11.45,11.45,45000.0,8.7202,8.7202,8.7126,8.7126,45000.0
2010-11-12 13:05:00,11.45,11.45,11.45,11.45,27800.0,8.7126,8.7126,8.7126,8.7126,27800.0
2010-11-12 13:10:00,11.45,11.45,11.44,11.45,83200.0,8.7126,8.7126,8.705,8.7126,83200.0
2010-11-12 13:15:00,11.45,11.46,11.45,11.45,49000.0,8.7126,8.7202,8.7126,8.7126,49000.0
2010-11-12 13:20:00,11.46,11.46,11.43,11.45,109800.0,8.7202,8.7202,8.6974,8.7126,109800.0
2010-11-12 13:25:00,11.45,11.46,11.45,11.46,26600.0,8.7126,8.7202,8.7126,8.7202,26600.0
2010-11-12 13:30:00,11.45,11.46,11.45,11.46,57200.0,8.7126,8.7202,8.7126,8.7202,57200.0
2010-11-12 13:35:00,11.46,11.47,11.46,11.47,65600.0,8.7202,8.7278,8.7202,8.7278,65600.0
2010-11-12 13:40:00,11.47,11.48,11.46,11.48,118000.0,8.7278,8.7354,8.7202,8.7354,118000.0
2010-11-12 13:45:00,11.47,11.47,11.45,11.45,144600.0,8.7278,8.7278,8.7126,8.7126,144600.0
2010-11-12 13:50:00,11.45,11.45,11.44,11.44,38800.0,8.7126,8.7126,8.705,8.705,38800.0
2010-11-12 13:55:00,11.45,11.45,11.43,11.43,97400.0,8.7126,8.7126,8.6974,8.6974,97400.0
2010-11-12 14:00:00,11.43,11.45,11.43,11.45,179400.0,8.6974,8.7126,8.6974,8.7126,179400.0
2010-11-12 14:05:00,11.45,11.46,11.43,11.44,113200.0,8.7126,8.7202,8.6974,8.705,113200.0
2010-11-12 14:10:00,11.45,11.45,11.43,11.44,67000.0,8.7126,8.7126,8.6974,8.705,67000.0
2010-11-12 14:15:00,11.45,11.45,11.44,11.44,150400.0,8.7126,8.7126,8.705,8.705,150400.0
2010-11-12 14:20:00,11.44,11.44,11.44,11.44,19200.0,8.705,8.705,8.705,8.705,19200.0
2010-11-12 14:25:00,11.44,11.44,11.44,11.44,64600.0,8.705,8.705,8.705,8.705,64600.0
2010-11-12 14:30:00,11.44,11.44,11.43,11.44,218400.0,8.705,8.705,8.6974,8.705,218400.0
2010-11-12 14:35:00,11.44,11.46,11.44,11.44,232600.0,8.705,8.7202,8.705,8.705,232600.0
2010-11-12 14:40:00,11.44,11.44,11.43,11.44,124200.0,8.705,8.705,8.6974,8.705,124200.0
2010-11-12 14:45:00,11.44,11.47,11.44,11.47,141400.0,8.705,8.7278,8.705,8.7278,141400.0
2010-11-12 14:50:00,11.47,11.49,11.47,11.48,133800.0,8.7278,8.743,8.7278,8.7354,133800.0
2010-11-12 14:55:00,11.48,11.48,11.47,11.47,147600.0,8.7354,8.7354,8.7278,8.7278,147600.0
2010-11-12 15:00:00,11.47,11.49,11.47,11.49,159800.0,8.7278,8.743,8.7278,8.743,159800.0
2010-11-12 15:05:00,11.49,11.52,11.49,11.51,464400.0,8.743,8.7658,8.743,8.7582,464400.0
2010-11-12 15:10:00,11.51,11.51,11.47,11.47,189000.0,8.7582,8.7582,8.7278,8.7278,189000.0
2010-11-12 15:15:00,11.47,11.5,11.46,11.49,208200.0,8.7278,8.7506,8.7202,8.743,208200.0
2010-11-12 15:20:00,11.49,11.51,11.49,11.51,219400.0,8.743,8.7582,8.743,8.7582,219400.0
2010-11-12 15:25:00,11.51,11.51,11.47,11.48,210800.0,8.7582,8.7582,8.7278,8.7354,210800.0
2010-11-12 15:30:00,11.48,11.49,11.47,11.49,171800.0,8.7354,8.743,8.7278,8.743,171800.0
2010-11-12 15:35:00,11.49,11.51,11.49,11.49,229600.0,8.743,8.7582,8.743,8.743,229600.0
2010-11-12 15:40:00,11.49,11.49,11.46,11.46,242400.0,8.743,8.743,8.7202,8.7202,242400.0
2010-11-12 15:45:00,11.47,11.5,11.46,11.5,219000.0,8.7278,8.7506,8.7202,8.7506,219000.0
2010-11-12 15:50:00,11.49,11.5,11.49,11.49,203200.0,8.743,8.7506,8.743,8.743,203200.0
2010-11-12 15:55:00,11.49,11.5,11.49,11.49,527000.0,8.743,8.7506,8.743,8.743,527000.0
2010-11-15 09:30:00,11.56,11.56,11.48,11.56,187800.0,8.7963,8.7963,8.7354,8.7963,187800.0
2010-11-15 09:35:00,11.56,11.58,11.53,11.56,248600.0,8.7963,8.8115,8.7734,8.7963,248600.0
2010-11-15 09:40:00,11.56,11.56,11.5,11.5,215600.0,8.7963,8.7963,8.7506,8.7506,215600.0
2010-11-15 09:45:00,11.5,11.53,11.49,11.49,330800.0,8.7506,8.7734,8.743,8.743,330800.0
2010-11-15 09:50:00,11.49,11.53,11.49,11.53,102800.0,8.743,8.7734,8.743,8.7734,102800.0
2010-11-15 09:55:00,11.53,11.54,11.5,11.52,112000.0,8.7734,8.7811,8.7506,8.7658,112000.0
2010-11-15 10:00:00,11.52,11.52,11.49,11.49,118000.0,8.7658,8.7658,8.743,8.743,118000.0
2010-11-15 10:05:00,11.49,11.51,11.47,11.47,151800.0,8.743,8.7582,8.7278,8.7278,151800.0
2010-11-15 10:10:00,11.47,11.47,11.45,11.46,132200.0,8.7278,8.7278,8.7126,8.7202,132200.0
2010-11-15 10:15:00,11.47,11.48,11.46,11.47,64400.0,8.7278,8.7354,8.7202,8.7278,64400.0
2010-11-15 10:20:00,11.47,11.49,11.47,11.49,65800.0,8.7278,8.743,8.7278,8.743,65800.0
2010-11-15 10:25:00,11.49,11.51,11.49,11.49,110000.0,8.743,8.7582,8.743,8.743,110000.0
2010-11-15 10:30:00,11.5,11.51,11.49,11.49,142600.0,8.7506,8.7582,8.743,8.743,142600.0
2010-11-15 10:35:00,11.5,11.52,11.5,11.52,52000.0,8.7506,8.7658,8.7506,8.7658,52000.0
2010-11-15 10:40:00,11.51,11.52,11.49,11.49,39200.0,8.7582,8.7658,8.743,8.743,39200.0
2010-11-15 10:45:00,11.49,11.5,11.49,11.49,21200.0,8.743,8.7506,8.743,8.743,21200.0
2010-11-15 10:50:00,11.49,11.5,11.49,11.49,40600.0,8.743,8.7506,8.743,8.743,40600.0
2010-11-15 10:55:00,11.5,11.5,11.49,11.49,13600.0,8.7506,8.7506,8.743,8.743,13600.0
2010-11-15 11:00:00,11.49,11.5,11.49,11.49,31400.0,8.743,8.7506,8.743,8.743,31400.0
2010-11-15 11:05:00,11.49,11.52,11.49,11.51,123800.0,8.743,8.7658,8.743,8.7582,123800.0
2010-11-15 11:10:00,11.51,11.52,11.51,11.52,52000.0,8.7582,8.7658,8.7582,8.7658,52000.0
2010-11-15 11:15:00,11.52,11.52,11.5,11.51,76200.0,8.7658,8.7658,8.7506,8.7582,76200.0
2010-11-15 11:20:00,11.51,11.51,11.5,11.5,36800.0,8.7582,8.7582,8.7506,8.7506,36800.0
2010-11-15 11:25:00,11.5,11.51,11.5,11.51,11800.0,8.7506,8.7582,8.7506,8.7582,11800.0
2010-11-15 11:30:00,11.51,11.51,11.5,11.51,58200.0,8.7582,8.7582,8.7506,8.7582,58200.0
2010-11-15 11:35:00,11.51,11.51,11.5,11.5,49400.0,8.7582,8.7582,8.7506,8.7506,49400.0
2010-11-15 11:40:00,11.5,11.51,11.5,11.5,31200.0,8.7506,8.7582,8.7506,8.7506,31200.0
2010-11-15 11:45:00,11.5,11.51,11.5,11.5,47200.0,8.7506,8.7582,8.7506,8.7506,47200.0
2010-11-15 11:50:00,11.5,11.5,11.49,11.5,92400.0,8.7506,8.7506,8.743,8.7506,92400.0
2010-11-15 11:55:00,11.5,11.51,11.49,11.51,85000.0,8.7506,8.7582,8.743,8.7582,85000.0
2010-11-15 12:00:00,11.51,11.51,11.49,11.51,80000.0,8.7582,8.7582,8.743,8.7582,80000.0
2010-11-15 12:05:00,11.51,11.51,11.5,11.51,26000.0,8.7582,8.7582,8.7506,8.7582,26000.0
2010-11-15 12:10:00,11.51,11.53,11.49,11.53,273800.0,8.7582,8.7734,8.743,8.7734,273800.0
2010-11-15 12:15:00,11.53,11.55,11.53,11.55,142200.0,8.7734,8.7887,8.7734,8.7887,142200.0
2010-11-15 12:20:00,11.55,11.56,11.55,11.56,172200.0,8.7887,8.7963,8.7887,8.7963,172200.0
2010-11-15 12:25:00,11.55,11.56,11.55,11.55,43200.0,8.7887,8.7963,8.7887,8.7887,43200.0
2010-11-15 12:30:00,11.55,11.55,11.53,11.55,79000.0,8.7887,8.7887,8.7734,8.7887,79000.0
2010-11-15 12:35:00,11.55,11.55,11.54,11.54,29400.0,8.7887,8.7887,8.7811,8.7811,29400.0
2010-11-15 12:40:00,11.54,11.55,11.54,11.54,48800.0,8.7811,8.7887,8.7811,8.7811,48800.0
2010-11-15 12:45:00,11.54,11.54,11.54,11.54,25000.0,8.7811,8.7811,8.7811,8.7811,25000.0
2010-11-15 12:50:00,11.54,11.54,11.54,11.54,19000.0,8.7811,8.7811,8.7811,8.7811,19000.0
2010-11-15 12:55:00,11.54,11.54,11.54,11.54,19200.0,8.7811,8.7811,8.7811,8.7811,19200.0
2010-11-15 13:00:00,11.54,11.54,11.53,11.53,56400.0,8.7811,8.7811,8.7734,8.7734,56400.0
2010-11-15 13:05:00,11.53,11.53,11.53,11.53,39600.0,8.7734,8.7734,8.7734,8.7734,39600.0
2010-11-15 13:10:00,11.53,11.53,11.52,11.52,37000.0,8.7734,8.7734,8.7658,8.7658,37000.0
2010-11-15 13:15:00,11.52,11.53,11.52,11.53,25200.0,8.7658,8.7734,8.7658,8.7734,25200.0
2010-11-15 13:20:00,11.53,11.54,11.52,11.53,46200.0,8.7734,8.7811,8.7658,8.7734,46200.0
2010-11-15 13:25:00,11.53,11.54,11.53,11.53,36200.0,8.7734,8.7811,8.7734,8.7734,36200.0
2010-11-15 13:30:00,11.53,11.53,11.52,11.53,33800.0,8.7734,8.7734,8.7658,8.7734,33800.0
2010-11-15 13:35:00,11.53,11.54,11.53,11.53,36600.0,8.7734,8.7811,8.7734,8.7734,36600.0
2010-11-15 13:40:00,11.53,11.53,11.52,11.52,94200.0,8.7734,8.7734,8.7658,8.7658,94200.0
2010-11-15 13:45:00,11.52,11.53,11.51,11.52,279200.0,8.7658,8.7734,8.7582,8.7658,279200.0
2010-11-15 13:50:00,11.52,11.52,11.51,11.52,74200.0,8.7658,8.7658,8.7582,8.7658,74200.0
2010-11-15 13:55:00,11.52,11.52,11.51,11.51,25400.0,8.7658,8.7658,8.7582,8.7582,25400.0
2010-11-15 14:00:00,11.51,11.51,11.5,11.51,23600.0,8.7582,8.7582,8.7506,8.7582,23600.0
2010-11-15 14:05:00,11.5,11.51,11.49,11.49,156400.0,8.7506,8.7582,8.743,8.743,156400.0
2010-11-15 14:10:00,11.49,11.49,11.48,11.48,17400.0,8.743,8.743,8.7354,8.7354,17400.0
2010-11-15 14:15:00,11.49,11.49,11.47,11.47,61200.0,8.743,8.743,8.7278,8.7278,61200.0
2010-11-15 14:20:00,11.47,11.47,11.46,11.46,60600.0,8.7278,8.7278,8.7202,8.7202,60600.0
2010-11-15 14:25:00,11.46,11.46,11.46,11.46,28800.0,8.7202,8.7202,8.7202,8.7202,28800.0
2010-11-15 14:30:00,11.46,11.47,11.46,11.47,82000.0,8.7202,8.7278,8.7202,8.7278,82000.0
2010-11-15 14:35:00,11.47,11.48,11.46,11.48,37400.0,8.7278,8.7354,8.7202,8.7354,37400.0
2010-11-15 14:40:00,11.47,11.48,11.47,11.47,109400.0,8.7278,8.7354,8.7278,8.7278,109400.0
2010-11-15 14:45:00,11.47,11.47,11.46,11.47,159000.0,8.7278,8.7278,8.7202,8.7278,159000.0
2010-11-15 14:50:00,11.47,11.47,11.47,11.47,33600.0,8.7278,8.7278,8.7278,8.7278,33600.0
2010-11-15 14:55:00,11.47,11.48,11.47,11.48,92200.0,8.7278,8.7354,8.7278,8.7354,92200.0
2010-11-15 15:00:00,11.47,11.48,11.47,11.47,28000.0,8.7278,8.7354,8.7278,8.7278,28000.0
2010-11-15 15:05:00,11.48,11.49,11.47,11.49,58600.0,8.7354,8.743,8.7278,8.743,58600.0
2010-11-15 15:10:00,11.49,11.49,11.49,11.49,57400.0,8.743,8.743,8.743,8.743,57400.0
2010-11-15 15:15:00,11.49,11.49,11.45,11.46,115600.0,8.743,8.743,8.7126,8.7202,115600.0
2010-11-15 15:20:00,11.46,11.46,11.44,11.44,57200.0,8.7202,8.7202,8.705,8.705,57200.0
2010-11-15 15:25:00,11.45,11.46,11.44,11.46,83000.0,8.7126,8.7202,8.705,8.7202,83000.0
2010-11-15 15:30:00,11.46,11.46,11.45,11.45,112600.0,8.7202,8.7202,8.7126,8.7126,112600.0
2010-11-15 15:35:00,11.45,11.47,11.44,11.46,285600.0,8.7126,8.7278,8.705,8.7202,285600.0
2010-11-15 15:40:00,11.47,11.49,11.46,11.46,357600.0,8.7278,8.743,8.7202,8.7202,357600.0
2010-11-15 15:45:00,11.46,11.46,11.43,11.43,246400.0,8.7202,8.7202,8.6974,8.6974,246400.0
2010-11-15 15:50:00,11.43,11.44,11.43,11.43,170800.0,8.6974,8.705,8.6974,8.6974,170800.0
2010-11-15 15:55:00,11.43,11.44,11.43,11.43,455200.0,8.6974,8.705,8.6974,8.6974,455200.0
2010-11-16 09:30:00,11.33,11.38,11.33,11.38,201400.0,8.6213,8.6593,8.6213,8.6593,201400.0
2010-11-16 09:35:00,11.38,11.43,11.38,11.42,196000.0,8.6593,8.6974,8.6593,8.6897,196000.0
2010-11-16 09:40:00,11.42,11.42,11.38,11.38,176000.0,8.6897,8.6897,8.6593,8.6593,176000.0
2010-11-16 09:45:00,11.38,11.39,11.37,11.38,84800.0,8.6593,8.6669,8.6517,8.6593,84800.0
2010-11-16 09:50:00,11.38,11.41,11.37,11.39,166800.0,8.6593,8.6821,8.6517,8.6669,166800.0
2010-11-16 09:55:00,11.38,11.4,11.38,11.39,56200.0,8.6593,8.6745,8.6593,8.6669,56200.0
2010-11-16 10:00:00,11.39,11.42,11.39,11.41,174000.0,8.6669,8.6897,8.6669,8.6821,174000.0
2010-11-16 10:05:00,11.41,11.42,11.4,11.41,67800.0,8.6821,8.6897,8.6745,8.6821,67800.0
2010-11-16 10:10:00,11.4,11.41,11.39,11.41,204600.0,8.6745,8.6821,8.6669,8.6821,204600.0
2010-11-16 10:15:00,11.41,11.43,11.41,11.43,119800.0,8.6821,8.6974,8.6821,8.6974,119800.0
2010-11-16 10:20:00,11.43,11.44,11.4,11.4,75600.0,8.6974,8.705,8.6745,8.6745,75600.0
2010-11-16 10:25:00,11.4,11.42,11.39,11.42,119400.0,8.6745,8.6897,8.6669,8.6897,119400.0
2010-11-16 10:30:00,11.42,11.42,11.36,11.37,372400.0,8.6897,8.6897,8.6441,8.6517,372400.0
2010-11-16 10:35:00,11.37,11.38,11.34,11.34,118600.0,8.6517,8.6593,8.6289,8.6289,118600.0
2010-11-16 10:40:00,11.34,11.37,11.33,11.36,73000.0,8.6289,8.6517,8.6213,8.6441,73000.0
2010-11-16 10:45:00,11.36,11.36,11.34,11.35,79000.0,8.6441,8.6441,8.6289,8.6365,79000.0
2010-11-16 10:50:00,11.35,11.36,11.34,11.34,46600.0,8.6365,8.6441,8.6289,8.6289,46600.0
2010-11-16 10:55:00,11.34,11.34,11.31,11.33,111400.0,8.6289,8.6289,8.606,8.6213,111400.0
2010-11-16 11:00:00,11.33,11.36,11.33,11.34,61800.0,8.6213,8.6441,8.6213,8.6289,61800.0
2010-11-16 11:05:00,11.34,11.35,11.31,11.31,82600.0,8.6289,8.6365,8.606,8.606,82600.0
2010-11-16 11:10:00,11.31,11.31,11.28,11.28,133600.0,8.606,8.606,8.5832,8.5832,133600.0
2010-11-16 11:15:00,11.28,11.28,11.26,11.27,153200.0,8.5832,8.5832,8.568,8.5756,153200.0
2010-11-16 11:20:00,11.27,11.3,11.27,11.29,62200.0,8.5756,8.5984,8.5756,8.5908,62200.0
2010-11-16 11:25:00,11.29,11.29,11.27,11.27,73200.0,8.5908,8.5908,8.5756,8.5756,73200.0
2010-11-16 11:30:00,11.27,11.29,11.27,11.27,131400.0,8.5756,8.5908,8.5756,8.5756,131400.0
2010-11-16 11:35:00,11.27,11.28,11.26,11.28,51800.0,8.5756,8.5832,8.568,8.5832,51800.0
2010-11-16 11:40:00,11.28,11.28,11.24,11.24,86400.0,8.5832,8.5832,8.5528,8.5528,86400.0
2010-11-16 11:45:00,11.24,11.24,11.22,11.24,118800.0,8.5528,8.5528,8.5376,8.5528,118800.0
2010-11-16 11:50:00,11.24,11.26,11.24,11.26,55000.0,8.5528,8.568,8.5528,8.568,55000.0
2010-11-16 11:55:00,11.26,11.27,11.25,11.27,55200.0,8.568,8.5756,8.5604,8.5756,55200.0
2010-11-16 12:00:00,11.27,11.28,11.26,11.27,37400.0,8.5756,8.5832,8.568,8.5756,37400.0
2010-11-16 12:05:00,11.28,11.28,11.27,11.27,21000.0,8.5832,8.5832,8.5756,8.5756,21000.0
2010-11-16 12:10:00,11.27,11.27,11.24,11.26,77400.0,8.5756,8.5756,8.5528,8.568,77400.0
2010-11-16 12:15:00,11.26,11.28,11.26,11.27,112400.0,8.568,8.5832,8.568,8.5756,112400.0
2010-11-16 12:20:00,11.27,11.28,11.27,11.27,77200.0,8.5756,8.5832,8.5756,8.5756,77200.0
2010-11-16 12:25:00,11.27,11.28,11.27,11.27,62200.0,8.5756,8.5832,8.5756,8.5756,62200.0
2010-11-16 12:30:00,11.27,11.28,11.26,11.27,73400.0,8.5756,8.5832,8.568,8.5756,73400.0
2010-11-16 12:35:00,11.28,11.28,11.26,11.26,53200.0,8.5832,8.5832,8.568,8.568,53200.0
2010-11-16 12:40:00,11.26,11.26,11.25,11.26,58000.0,8.568,8.568,8.5604,8.568,58000.0
2010-11-16 12:45:00,11.26,11.26,11.24,11.24,71200.0,8.568,8.568,8.5528,8.5528,71200.0
2010-11-16 12:50:00,11.24,11.25,11.22,11.24,313400.0,8.5528,8.5604,8.5376,8.5528,313400.0
2010-11-16 12:55:00,11.23,11.25,11.23,11.25,54600.0,8.5452,8.5604,8.5452,8.5604,54600.0
2010-11-16 13:00:00,11.25,11.27,11.25,11.26,62600.0,8.5604,8.5756,8.5604,8.568,62600.0
2010-11-16 13:05:00,11.26,11.26,11.24,11.26,57800.0,8.568,8.568,8.5528,8.568,57800.0
2010-11-16 13:10:00,11.26,11.26,11.24,11.24,37200.0,8.568,8.568,8.5528,8.5528,37200.0
2010-11-16 13:15:00,11.25,11.25,11.23,11.24,47200.0,8.5604,8.5604,8.5452,8.5528,47200.0
2010-11-16 13:20:00,11.24,11.26,11.24,11.25,32200.0,8.5528,8.568,8.5528,8.5604,32200.0
2010-11-16 13:25:00,11.25,11.27,11.24,11.26,146000.0,8.5604,8.5756,8.5528,8.568,146000.0
2010-11-16 13:30:00,11.27,11.27,11.24,11.26,83200.0,8.5756,8.5756,8.5528,8.568,83200.0
2010-11-16 13:35:00,11.26,11.27,11.25,11.27,109200.0,8.568,8.5756,8.5604,8.5756,109200.0
2010-11-16 13:40:00,11.27,11.29,11.27,11.29,117200.0,8.5756,8.5908,8.5756,8.5908,117200.0
2010-11-16 13:45:00,11.29,11.29,11.26,11.27,139200.0,8.5908,8.5908,8.568,8.5756,139200.0
2010-11-16 13:50:00,11.27,11.29,11.27,11.29,47000.0,8.5756,8.5908,8.5756,8.5908,47000.0
2010-11-16 13:55:00,11.29,11.3,11.27,11.29,59600.0,8.5908,8.5984,8.5756,8.5908,59600.0
2010-11-16 14:00:00,11.28,11.29,11.27,11.28,68000.0,8.5832,8.5908,8.5756,8.5832,68000.0
2010-11-16 14:05:00,11.28,11.29,11.27,11.29,68800.0,8.5832,8.5908,8.5756,8.5908,68800.0
2010-11-16 14:10:00,11.29,11.3,11.28,11.29,68200.0,8.5908,8.5984,8.5832,8.5908,68200.0
2010-11-16 14:15:00,11.29,11.29,11.28,11.28,93200.0,8.5908,8.5908,8.5832,8.5832,93200.0
2010-11-16 14:20:00,11.28,11.29,11.28,11.29,115000.0,8.5832,8.5908,8.5832,8.5908,115000.0
2010-11-16 14:25:00,11.28,11.29,11.28,11.28,60800.0,8.5832,8.5908,8.5832,8.5832,60800.0
2010-11-16 14:30:00,11.28,11.28,11.27,11.28,303400.0,8.5832,8.5832,8.5756,8.5832,303400.0
2010-11-16 14:35:00,11.28,11.28,11.26,11.27,221400.0,8.5832,8.5832,8.568,8.5756,221400.0
2010-11-16 14:40:00,11.27,11.27,11.24,11.25,142000.0,8.5756,8.5756,8.5528,8.5604,142000.0
2010-11-16 14:45:00,11.25,11.26,11.24,11.24,53800.0,8.5604,8.568,8.5528,8.5528,53800.0
2010-11-16 14:50:00,11.24,11.25,11.24,11.24,52800.0,8.5528,8.5604,8.5528,8.5528,52800.0
2010-11-16 14:55:00,11.24,11.24,11.22,11.24,120400.0,8.5528,8.5528,8.5376,8.5528,120400.0
2010-11-16 15:00:00,11.24,11.26,11.24,11.24,77800.0,8.5528,8.568,8.5528,8.5528,77800.0
2010-11-16 15:05:00,11.24,11.25,11.24,11.24,74800.0,8.5528,8.5604,8.5528,8.5528,74800.0
2010-11-16 15:10:00,11.25,11.25,11.22,11.22,127000.0,8.5604,8.5604,8.5376,8.5376,127000.0
2010-11-16 15:15:00,11.22,11.23,11.21,11.23,149800.0,8.5376,8.5452,8.53,8.5452,149800.0
2010-11-16 15:20:00,11.23,11.23,11.22,11.23,105000.0,8.5452,8.5452,8.5376,8.5452,105000.0
2010-11-16 15:25:00,11.22,11.25,11.22,11.22,117200.0,8.5376,8.5604,8.5376,8.5376,117200.0
2010-11-16 15:30:00,11.22,11.24,11.22,11.23,90800.0,8.5376,8.5528,8.5376,8.5452,90800.0
2010-11-16 15:35:00,11.23,11.23,11.22,11.22,95400.0,8.5452,8.5452,8.5376,8.5376,95400.0
2010-11-16 15:40:00,11.22,11.24,11.22,11.22,187200.0,8.5376,8.5528,8.5376,8.5376,187200.0
2010-11-16 15:45:00,11.22,11.24,11.22,11.22,168200.0,8.5376,8.5528,8.5376,8.5376,168200.0
2010-11-16 15:50:00,11.22,11.24,11.22,11.23,543000.0,8.5376,8.5528,8.5376,8.5452,543000.0
2010-11-16 15:55:00,11.23,11.24,11.22,11.22,701200.0,8.5452,8.5528,8.5376,8.5376,701200.0
2010-11-17 09:30:00,11.22,11.29,11.21,11.28,180000.0,8.5376,8.5908,8.53,8.5832,180000.0
2010-11-17 09:35:00,11.28,11.3,11.26,11.29,216400.0,8.5832,8.5984,8.568,8.5908,216400.0
2010-11-17 09:40:00,11.28,11.28,11.23,11.24,154600.0,8.5832,8.5832,8.5452,8.5528,154600.0
2010-11-17 09:45:00,11.24,11.34,11.23,11.31,318400.0,8.5528,8.6289,8.5452,8.606,318400.0
2010-11-17 09:50:00,11.31,11.34,11.31,11.34,120400.0,8.606,8.6289,8.606,8.6289,120400.0
2010-11-17 09:55:00,11.34,11.36,11.33,11.33,206800.0,8.6289,8.6441,8.6213,8.6213,206800.0
2010-11-17 10:00:00,11.33,11.35,11.31,11.35,240200.0,8.6213,8.6365,8.606,8.6365,240200.0
2010-11-17 10:05:00,11.35,11.37,11.35,11.36,108800.0,8.6365,8.6517,8.6365,8.6441,108800.0
2010-11-17 10:10:00,11.36,11.37,11.35,11.37,128800.0,8.6441,8.6517,8.6365,8.6517,128800.0
2010-11-17 10:15:00,11.36,11.37,11.33,11.34,63200.0,8.6441,8.6517,8.6213,8.6289,63200.0
2010-11-17 10:20:00,11.33,11.36,11.33,11.35,141800.0,8.6213,8.6441,8.6213,8.6365,141800.0
2010-11-17 10:25:00,11.35,11.36,11.34,11.36,296800.0,8.6365,8.6441,8.6289,8.6441,296800.0
2010-11-17 10:30:00,11.36,11.38,11.36,11.38,170600.0,8.6441,8.6593,8.6441,8.6593,170600.0
2010-11-17 10:35:00,11.38,11.38,11.36,11.38,127000.0,8.6593,8.6593,8.6441,8.6593,127000.0
2010-11-17 10:40:00,11.38,11.4,11.38,11.38,150200.0,8.6593,8.6745,8.6593,8.6593,150200.0
2010-11-17 10:45:00,11.38,11.39,11.37,11.37,60800.0,8.6593,8.6669,8.6517,8.6517,60800.0
2010-11-17 10:50:00,11.37,11.38,11.37,11.37,93600.0,8.6517,8.6593,8.6517,8.6517,93600.0
2010-11-17 10:55:00,11.37,11.38,11.35,11.35,137200.0,8.6517,8.6593,8.6365,8.6365,137200.0
2010-11-17 11:00:00,11.35,11.36,11.35,11.35,146600.0,8.6365,8.6441,8.6365,8.6365,146600.0
2010-11-17 11:05:00,11.36,11.38,11.35,11.37,101400.0,8.6441,8.6593,8.6365,8.6517,101400.0
2010-11-17 11:10:00,11.37,11.38,11.37,11.38,145800.0,8.6517,8.6593,8.6517,8.6593,145800.0
2010-11-17 11:15:00,11.37,11.39,11.37,11.39,48200.0,8.6517,8.6669,8.6517,8.6669,48200.0
2010-11-17 11:20:00,11.39,11.4,11.38,11.4,50000.0,8.6669,8.6745,8.6593,8.6745,50000.0
2010-11-17 11:25:00,11.4,11.42,11.39,11.41,212800.0,8.6745,8.6897,8.6669,8.6821,212800.0
2010-11-17 11:30:00,11.41,11.41,11.39,11.4,198800.0,8.6821,8.6821,8.6669,8.6745,198800.0
2010-11-17 11:35:00,11.4,11.41,11.4,11.4,15000.0,8.6745,8.6821,8.6745,8.6745,15000.0
2010-11-17 11:40:00,11.41,11.43,11.41,11.42,217400.0,8.6821,8.6974,8.6821,8.6897,217400.0
2010-11-17 11:45:00,11.42,11.42,11.4,11.4,88800.0,8.6897,8.6897,8.6745,8.6745,88800.0
2010-11-17 11:50:00,11.4,11.43,11.4,11.43,122200.0,8.6745,8.6974,8.6745,8.6974,122200.0
2010-11-17 11:55:00,11.43,11.46,11.43,11.46,270400.0,8.6974,8.7202,8.6974,8.7202,270400.0
2010-11-17 12:00:00,11.45,11.47,11.45,11.46,196800.0,8.7126,8.7278,8.7126,8.7202,196800.0
2010-11-17 12:05:00,11.46,11.46,11.44,11.44,327400.0,8.7202,8.7202,8.705,8.705,327400.0
2010-11-17 12:10:00,11.44,11.44,11.44,11.44,26200.0,8.705,8.705,8.705,8.705,26200.0
2010-11-17 12:15:00,11.44,11.45,11.44,11.44,95200.0,8.705,8.7126,8.705,8.705,95200.0
2010-11-17 12:20:00,11.44,11.45,11.44,11.45,46200.0,8.705,8.7126,8.705,8.7126,46200.0
2010-11-17 12:25:00,11.45,11.45,11.44,11.45,82200.0,8.7126,8.7126,8.705,8.7126,82200.0
2010-11-17 12:30:00,11.45,11.45,11.44,11.45,34000.0,8.7126,8.7126,8.705,8.7126,34000.0
2010-11-17 12:35:00,11.45,11.45,11.44,11.44,82000.0,8.7126,8.7126,8.705,8.705,82000.0
2010-11-17 12:40:00,11.44,11.44,11.44,11.44,62800.0,8.705,8.705,8.705,8.705,62800.0
2010-11-17 12:45:00,11.44,11.44,11.44,11.44,58400.0,8.705,8.705,8.705,8.705,58400.0
2010-11-17 12:50:00,11.44,11.45,11.4,11.41,397400.0,8.705,8.7126,8.6745,8.6821,397400.0
2010-11-17 12:55:00,11.4,11.4,11.4,11.4,57400.0,8.6745,8.6745,8.6745,8.6745,57400.0
2010-11-17 13:00:00,11.4,11.42,11.4,11.4,109600.0,8.6745,8.6897,8.6745,8.6745,109600.0
2010-11-17 13:05:00,11.4,11.42,11.4,11.41,91600.0,8.6745,8.6897,8.6745,8.6821,91600.0
2010-11-17 13:10:00,11.4,11.42,11.38,11.39,139400.0,8.6745,8.6897,8.6593,8.6669,139400.0
2010-11-17 13:15:00,11.39,11.4,11.39,11.4,71600.0,8.6669,8.6745,8.6669,8.6745,71600.0
2010-11-17 13:20:00,11.4,11.4,11.4,11.4,49800.0,8.6745,8.6745,8.6745,8.6745,49800.0
2010-11-17 13:25:00,11.4,11.4,11.4,11.4,10600.0,8.6745,8.6745,8.6745,8.6745,10600.0
2010-11-17 13:30:00,11.4,11.4,11.4,11.4,101800.0,8.6745,8.6745,8.6745,8.6745,101800.0
2010-11-17 13:35:00,11.4,11.4,11.4,11.4,33000.0,8.6745,8.6745,8.6745,8.6745,33000.0
2010-11-17 13:40:00,11.4,11.4,11.4,11.4,245000.0,8.6745,8.6745,8.6745,8.6745,245000.0
2010-11-17 13:45:00,11.4,11.4,11.38,11.38,137400.0,8.6745,8.6745,8.6593,8.6593,137400.0
2010-11-17 13:50:00,11.39,11.4,11.38,11.38,120000.0,8.6669,8.6745,8.6593,8.6593,120000.0
2010-11-17 13:55:00,11.39,11.39,11.38,11.38,76200.0,8.6669,8.6669,8.6593,8.6593,76200.0
2010-11-17 14:00:00,11.38,11.38,11.37,11.38,146200.0,8.6593,8.6593,8.6517,8.6593,146200.0
2010-11-17 14:05:00,11.38,11.39,11.38,11.39,40000.0,8.6593,8.6669,8.6593,8.6669,40000.0
2010-11-17 14:10:00,11.38,11.4,11.38,11.39,48000.0,8.6593,8.6745,8.6593,8.6669,48000.0
2010-11-17 14:15:00,11.4,11.4,11.39,11.4,49000.0,8.6745,8.6745,8.6669,8.6745,49000.0
2010-11-17 14:20:00,11.4,11.4,11.4,11.4,48600.0,8.6745,8.6745,8.6745,8.6745,48600.0
2010-11-17 14:25:00,11.4,11.4,11.4,11.4,44200.0,8.6745,8.6745,8.6745,8.6745,44200.0
2010-11-17 14:30:00,11.4,11.42,11.4,11.41,185800.0,8.6745,8.6897,8.6745,8.6821,185800.0
2010-11-17 14:35:00,11.4,11.41,11.39,11.4,132600.0,8.6745,8.6821,8.6669,8.6745,132600.0
2010-11-17 14:40:00,11.4,11.41,11.4,11.4,84200.0,8.6745,8.6821,8.6745,8.6745,84200.0
2010-11-17 14:45:00,11.4,11.42,11.4,11.42,109800.0,8.6745,8.6897,8.6745,8.6897,109800.0
2010-11-17 14:50:00,11.41,11.42,11.41,11.42,46600.0,8.6821,8.6897,8.6821,8.6897,46600.0
2010-11-17 14:55:00,11.42,11.42,11.41,11.42,39200.0,8.6897,8.6897,8.6821,8.6897,39200.0
2010-11-17 15:00:00,11.42,11.42,11.4,11.41,256000.0,8.6897,8.6897,8.6745,8.6821,256000.0
2010-11-17 15:05:00,11.41,11.41,11.4,11.4,143200.0,8.6821,8.6821,8.6745,8.6745,143200.0
2010-11-17 15:10:00,11.4,11.42,11.4,11.42,103200.0,8.6745,8.6897,8.6745,8.6897,103200.0
2010-11-17 15:15:00,11.42,11.42,11.4,11.42,217200.0,8.6897,8.6897,8.6745,8.6897,217200.0
2010-11-17 15:20:00,11.42,11.42,11.4,11.41,173000.0,8.6897,8.6897,8.6745,8.6821,173000.0
2010-11-17 15:25:00,11.41,11.41,11.38,11.38,260600.0,8.6821,8.6821,8.6593,8.6593,260600.0
2010-11-17 15:30:00,11.38,11.38,11.38,11.38,121200.0,8.6593,8.6593,8.6593,8.6593,121200.0
2010-11-17 15:35:00,11.38,11.38,11.38,11.38,168600.0,8.6593,8.6593,8.6593,8.6593,168600.0
2010-11-17 15:40:00,11.38,11.38,11.38,11.38,130600.0,8.6593,8.6593,8.6593,8.6593,130600.0
2010-11-17 15:45:00,11.38,11.41,11.38,11.4,276800.0,8.6593,8.6821,8.6593,8.6745,276800.0
2010-11-17 15:50:00,11.4,11.41,11.4,11.4,277000.0,8.6745,8.6821,8.6745,8.6745,277000.0
2010-11-17 15:55:00,11.4,11.4,11.39,11.4,641200.0,8.6745,8.6745,8.6669,8.6745,641200.0
2010-11-18 09:30:00,11.45,11.47,11.43,11.47,282200.0,8.7126,8.7278,8.6974,8.7278,282200.0
2010-11-18 09:35:00,11.47,11.47,11.44,11.47,249600.0,8.7278,8.7278,8.705,8.7278,249600.0
2010-11-18 09:40:00,11.47,11.47,11.43,11.46,230800.0,8.7278,8.7278,8.6974,8.7202,230800.0
2010-11-18 09:45:00,11.46,11.47,11.45,11.46,183000.0,8.7202,8.7278,8.7126,8.7202,183000.0
2010-11-18 09:50:00,11.47,11.47,11.44,11.45,112800.0,8.7278,8.7278,8.705,8.7126,112800.0
2010-11-18 09:55:00,11.44,11.45,11.43,11.43,136600.0,8.705,8.7126,8.6974,8.6974,136600.0
2010-11-18 10:00:00,11.43,11.44,11.43,11.44,217600.0,8.6974,8.705,8.6974,8.705,217600.0
2010-11-18 10:05:00,11.44,11.45,11.43,11.45,158000.0,8.705,8.7126,8.6974,8.7126,158000.0
2010-11-18 10:10:00,11.45,11.45,11.44,11.45,108800.0,8.7126,8.7126,8.705,8.7126,108800.0
2010-11-18 10:15:00,11.45,11.45,11.43,11.43,197800.0,8.7126,8.7126,8.6974,8.6974,197800.0
2010-11-18 10:20:00,11.43,11.44,11.42,11.44,278000.0,8.6974,8.705,8.6897,8.705,278000.0
2010-11-18 10:25:00,11.43,11.45,11.43,11.45,297600.0,8.6974,8.7126,8.6974,8.7126,297600.0
2010-11-18 10:30:00,11.45,11.45,11.45,11.45,31200.0,8.7126,8.7126,8.7126,8.7126,31200.0
2010-11-18 10:35:00,11.45,11.45,11.43,11.43,118600.0,8.7126,8.7126,8.6974,8.6974,118600.0
2010-11-18 10:40:00,11.43,11.44,11.42,11.43,125000.0,8.6974,8.705,8.6897,8.6974,125000.0
2010-11-18 10:45:00,11.42,11.43,11.42,11.43,85000.0,8.6897,8.6974,8.6897,8.6974,85000.0
2010-11-18 10:50:00,11.42,11.44,11.42,11.43,157400.0,8.6897,8.705,8.6897,8.6974,157400.0
2010-11-18 10:55:00,11.43,11.43,11.43,11.43,37000.0,8.6974,8.6974,8.6974,8.6974,37000.0
2010-11-18 11:00:00,11.43,11.45,11.43,11.45,155000.0,8.6974,8.7126,8.6974,8.7126,155000.0
2010-11-18 11:05:00,11.45,11.45,11.43,11.43,70400.0,8.7126,8.7126,8.6974,8.6974,70400.0
2010-11-18 11:10:00,11.43,11.44,11.43,11.44,102000.0,8.6974,8.705,8.6974,8.705,102000.0
2010-11-18 11:15:00,11.44,11.45,11.44,11.44,67600.0,8.705,8.7126,8.705,8.705,67600.0
2010-11-18 11:20:00,11.45,11.45,11.44,11.44,53600.0,8.7126,8.7126,8.705,8.705,53600.0
2010-11-18 11:25:00,11.45,11.45,11.44,11.44,51600.0,8.7126,8.7126,8.705,8.705,51600.0
2010-11-18 11:30:00,11.44,11.45,11.44,11.45,33400.0,8.705,8.7126,8.705,8.7126,33400.0
2010-11-18 11:35:00,11.45,11.45,11.43,11.44,170800.0,8.7126,8.7126,8.6974,8.705,170800.0
2010-11-18 11:40:00,11.44,11.45,11.44,11.45,81600.0,8.705,8.7126,8.705,8.7126,81600.0
2010-11-18 11:45:00,11.45,11.47,11.45,11.47,76400.0,8.7126,8.7278,8.7126,8.7278,76400.0
2010-11-18 11:50:00,11.47,11.48,11.46,11.47,111600.0,8.7278,8.7354,8.7202,8.7278,111600.0
2010-11-18 11:55:00,11.48,11.49,11.47,11.49,74400.0,8.7354,8.743,8.7278,8.743,74400.0
2010-11-18 12:00:00,11.49,11.49,11.47,11.48,85600.0,8.743,8.743,8.7278,8.7354,85600.0
2010-11-18 12:05:00,11.47,11.49,11.47,11.48,220600.0,8.7278,8.743,8.7278,8.7354,220600.0
2010-11-18 12:10:00,11.48,11.49,11.45,11.45,41200.0,8.7354,8.743,8.7126,8.7126,41200.0
2010-11-18 12:15:00,11.45,11.46,11.43,11.44,126600.0,8.7126,8.7202,8.6974,8.705,126600.0
2010-11-18 12:20:00,11.44,11.45,11.44,11.44,53600.0,8.705,8.7126,8.705,8.705,53600.0
2010-11-18 12:25:00,11.44,11.44,11.42,11.43,93400.0,8.705,8.705,8.6897,8.6974,93400.0
2010-11-18 12:30:00,11.43,11.43,11.4,11.41,171800.0,8.6974,8.6974,8.6745,8.6821,171800.0
2010-11-18 12:35:00,11.4,11.41,11.4,11.4,55400.0,8.6745,8.6821,8.6745,8.6745,55400.0
2010-11-18 12:40:00,11.4,11.42,11.4,11.42,114400.0,8.6745,8.6897,8.6745,8.6897,114400.0
2010-11-18 12:45:00,11.42,11.43,11.41,11.43,53600.0,8.6897,8.6974,8.6821,8.6974,53600.0
2010-11-18 12:50:00,11.43,11.44,11.43,11.43,85800.0,8.6974,8.705,8.6974,8.6974,85800.0
2010-11-18 12:55:00,11.43,11.44,11.43,11.44,44600.0,8.6974,8.705,8.6974,8.705,44600.0
2010-11-18 13:00:00,11.44,11.44,11.44,11.44,14600.0,8.705,8.705,8.705,8.705,14600.0
2010-11-18 13:05:00,11.44,11.45,11.44,11.45,61800.0,8.705,8.7126,8.705,8.7126,61800.0
2010-11-18 13:10:00,11.45,11.45,11.43,11.44,93800.0,8.7126,8.7126,8.6974,8.705,93800.0
2010-11-18 13:15:00,11.44,11.44,11.42,11.42,48600.0,8.705,8.705,8.6897,8.6897,48600.0
2010-11-18 13:20:00,11.42,11.43,11.42,11.43,60600.0,8.6897,8.6974,8.6897,8.6974,60600.0
2010-11-18 13:25:00,11.43,11.43,11.42,11.43,28200.0,8.6974,8.6974,8.6897,8.6974,28200.0
2010-11-18 13:30:00,11.42,11.42,11.4,11.4,90600.0,8.6897,8.6897,8.6745,8.6745,90600.0
2010-11-18 13:35:00,11.4,11.4,11.39,11.4,158400.0,8.6745,8.6745,8.6669,8.6745,158400.0
2010-11-18 13:40:00,11.4,11.4,11.4,11.4,19800.0,8.6745,8.6745,8.6745,8.6745,19800.0
2010-11-18 13:45:00,11.4,11.4,11.4,11.4,15600.0,8.6745,8.6745,8.6745,8.6745,15600.0
2010-11-18 13:50:00,11.4,11.4,11.38,11.38,257000.0,8.6745,8.6745,8.6593,8.6593,257000.0
2010-11-18 13:55:00,11.38,11.4,11.38,11.39,213400.0,8.6593,8.6745,8.6593,8.6669,213400.0
2010-11-18 14:00:00,11.4,11.4,11.39,11.4,56200.0,8.6745,8.6745,8.6669,8.6745,56200.0
2010-11-18 14:05:00,11.4,11.42,11.4,11.41,121000.0,8.6745,8.6897,8.6745,8.6821,121000.0
2010-11-18 14:10:00,11.42,11.42,11.4,11.4,95200.0,8.6897,8.6897,8.6745,8.6745,95200.0
2010-11-18 14:15:00,11.4,11.42,11.4,11.42,98000.0,8.6745,8.6897,8.6745,8.6897,98000.0
2010-11-18 14:20:00,11.42,11.42,11.41,11.42,74200.0,8.6897,8.6897,8.6821,8.6897,74200.0
2010-11-18 14:25:00,11.42,11.42,11.4,11.41,156000.0,8.6897,8.6897,8.6745,8.6821,156000.0
2010-11-18 14:30:00,11.4,11.41,11.4,11.4,18200.0,8.6745,8.6821,8.6745,8.6745,18200.0
2010-11-18 14:35:00,11.41,11.42,11.4,11.42,145600.0,8.6821,8.6897,8.6745,8.6897,145600.0
2010-11-18 14:40:00,11.41,11.42,11.41,11.42,67400.0,8.6821,8.6897,8.6821,8.6897,67400.0
2010-11-18 14:45:00,11.41,11.42,11.41,11.42,127800.0,8.6821,8.6897,8.6821,8.6897,127800.0
2010-11-18 14:50:00,11.42,11.42,11.4,11.41,136000.0,8.6897,8.6897,8.6745,8.6821,136000.0
2010-11-18 14:55:00,11.4,11.41,11.4,11.4,29200.0,8.6745,8.6821,8.6745,8.6745,29200.0
2010-11-18 15:00:00,11.41,11.41,11.4,11.4,36000.0,8.6821,8.6821,8.6745,8.6745,36000.0
2010-11-18 15:05:00,11.4,11.41,11.4,11.4,47800.0,8.6745,8.6821,8.6745,8.6745,47800.0
2010-11-18 15:10:00,11.4,11.41,11.39,11.4,154600.0,8.6745,8.6821,8.6669,8.6745,154600.0
2010-11-18 15:15:00,11.4,11.4,11.4,11.4,77600.0,8.6745,8.6745,8.6745,8.6745,77600.0
2010-11-18 15:20:00,11.4,11.4,11.38,11.38,160800.0,8.6745,8.6745,8.6593,8.6593,160800.0
2010-11-18 15:25:00,11.38,11.38,11.37,11.37,132600.0,8.6593,8.6593,8.6517,8.6517,132600.0
2010-11-18 15:30:00,11.38,11.38,11.37,11.38,94800.0,8.6593,8.6593,8.6517,8.6593,94800.0
2010-11-18 15:35:00,11.37,11.38,11.36,11.37,336800.0,8.6517,8.6593,8.6441,8.6517,336800.0
2010-11-18 15:40:00,11.37,11.37,11.36,11.37,225200.0,8.6517,8.6517,8.6441,8.6517,225200.0
2010-11-18 15:45:00,11.37,11.37,11.36,11.37,126200.0,8.6517,8.6517,8.6441,8.6517,126200.0
2010-11-18 15:50:00,11.37,11.38,11.37,11.38,228600.0,8.6517,8.6593,8.6517,8.6593,228600.0
2010-11-18 15:55:00,11.38,11.38,11.37,11.38,415400.0,8.6593,8.6593,8.6517,8.6593,415400.0
2010-11-19 09:30:00,11.27,11.37,11.27,11.33,939800.0,8.5756,8.6517,8.5756,8.6213,939800.0
2010-11-19 09:35:00,11.32,11.33,11.3,11.31,116200.0,8.6137,8.6213,8.5984,8.606,116200.0
2010-11-19 09:40:00,11.31,11.33,11.3,11.31,109400.0,8.606,8.6213,8.5984,8.606,109400.0
2010-11-19 09:45:00,11.31,11.34,11.31,11.31,77200.0,8.606,8.6289,8.606,8.606,77200.0
2010-11-19 09:50:00,11.31,11.31,11.31,11.31,40800.0,8.606,8.606,8.606,8.606,40800.0
2010-11-19 09:55:00,11.31,11.31,11.3,11.31,79800.0,8.606,8.606,8.5984,8.606,79800.0
2010-11-19 10:00:00,11.3,11.31,11.3,11.31,36800.0,8.5984,8.606,8.5984,8.606,36800.0
2010-11-19 10:05:00,11.31,11.31,11.28,11.3,87800.0,8.606,8.606,8.5832,8.5984,87800.0
2010-11-19 10:10:00,11.3,11.31,11.3,11.31,83000.0,8.5984,8.606,8.5984,8.606,83000.0
2010-11-19 10:15:00,11.31,11.32,11.3,11.31,386800.0,8.606,8.6137,8.5984,8.606,386800.0
2010-11-19 10:20:00,11.31,11.33,11.31,11.31,48000.0,8.606,8.6213,8.606,8.606,48000.0
2010-11-19 10:25:00,11.31,11.33,11.31,11.32,61400.0,8.606,8.6213,8.606,8.6137,61400.0
2010-11-19 10:30:00,11.33,11.33,11.31,11.33,136600.0,8.6213,8.6213,8.606,8.6213,136600.0
2010-11-19 10:35:00,11.33,11.35,11.33,11.34,98000.0,8.6213,8.6365,8.6213,8.6289,98000.0
2010-11-19 10:40:00,11.35,11.37,11.34,11.37,113400.0,8.6365,8.6517,8.6289,8.6517,113400.0
2010-11-19 10:45:00,11.37,11.38,11.36,11.38,59600.0,8.6517,8.6593,8.6441,8.6593,59600.0
2010-11-19 10:50:00,11.38,11.39,11.37,11.38,133000.0,8.6593,8.6669,8.6517,8.6593,133000.0
2010-11-19 10:55:00,11.38,11.38,11.37,11.38,66600.0,8.6593,8.6593,8.6517,8.6593,66600.0
2010-11-19 11:00:00,11.38,11.39,11.37,11.38,60800.0,8.6593,8.6669,8.6517,8.6593,60800.0
2010-11-19 11:05:00,11.39,11.4,11.39,11.4,34800.0,8.6669,8.6745,8.6669,8.6745,34800.0
2010-11-19 11:10:00,11.4,11.4,11.39,11.4,18800.0,8.6745,8.6745,8.6669,8.6745,18800.0
2010-11-19 11:15:00,11.4,11.4,11.38,11.4,88600.0,8.6745,8.6745,8.6593,8.6745,88600.0
2010-11-19 11:20:00,11.4,11.4,11.38,11.38,51600.0,8.6745,8.6745,8.6593,8.6593,51600.0
2010-11-19 11:25:00,11.38,11.38,11.36,11.37,94000.0,8.6593,8.6593,8.6441,8.6517,94000.0
2010-11-19 11:30:00,11.37,11.38,11.37,11.38,70200.0,8.6517,8.6593,8.6517,8.6593,70200.0
2010-11-19 11:35:00,11.38,11.38,11.38,11.38,27200.0,8.6593,8.6593,8.6593,8.6593,27200.0
2010-11-19 11:40:00,11.38,11.39,11.38,11.39,46000.0,8.6593,8.6669,8.6593,8.6669,46000.0
2010-11-19 11:45:00,11.39,11.4,11.38,11.4,64000.0,8.6669,8.6745,8.6593,8.6745,64000.0
2010-11-19 11:50:00,11.4,11.4,11.39,11.4,73800.0,8.6745,8.6745,8.6669,8.6745,73800.0
2010-11-19 11:55:00,11.4,11.4,11.4,11.4,123800.0,8.6745,8.6745,8.6745,8.6745,123800.0
2010-11-19 12:00:00,11.4,11.4,11.4,11.4,173600.0,8.6745,8.6745,8.6745,8.6745,173600.0
2010-11-19 12:05:00,11.4,11.42,11.4,11.41,122200.0,8.6745,8.6897,8.6745,8.6821,122200.0
2010-11-19 12:10:00,11.42,11.42,11.41,11.42,201400.0,8.6897,8.6897,8.6821,8.6897,201400.0
2010-11-19 12:15:00,11.42,11.43,11.41,11.43,64200.0,8.6897,8.6974,8.6821,8.6974,64200.0
2010-11-19 12:20:00,11.43,11.43,11.4,11.4,108400.0,8.6974,8.6974,8.6745,8.6745,108400.0
2010-11-19 12:25:00,11.4,11.4,11.4,11.4,12200.0,8.6745,8.6745,8.6745,8.6745,12200.0
2010-11-19 12:30:00,11.4,11.4,11.4,11.4,19200.0,8.6745,8.6745,8.6745,8.6745,19200.0
2010-11-19 12:35:00,11.4,11.4,11.4,11.4,14400.0,8.6745,8.6745,8.6745,8.6745,14400.0
2010-11-19 12:40:00,11.4,11.43,11.4,11.43,103400.0,8.6745,8.6974,8.6745,8.6974,103400.0
2010-11-19 12:45:00,11.43,11.43,11.42,11.43,30400.0,8.6974,8.6974,8.6897,8.6974,30400.0
2010-11-19 12:50:00,11.43,11.43,11.42,11.43,37400.0,8.6974,8.6974,8.6897,8.6974,37400.0
2010-11-19 12:55:00,11.43,11.45,11.42,11.45,202800.0,8.6974,8.7126,8.6897,8.7126,202800.0
2010-11-19 13:00:00,11.45,11.46,11.44,11.44,116000.0,8.7126,8.7202,8.705,8.705,116000.0
2010-11-19 13:05:00,11.44,11.45,11.43,11.43,16400.0,8.705,8.7126,8.6974,8.6974,16400.0
2010-11-19 13:10:00,11.43,11.44,11.43,11.43,12000.0,8.6974,8.705,8.6974,8.6974,12000.0
2010-11-19 13:15:00,11.44,11.44,11.43,11.43,37200.0,8.705,8.705,8.6974,8.6974,37200.0
2010-11-19 13:20:00,11.43,11.44,11.43,11.44,46200.0,8.6974,8.705,8.6974,8.705,46200.0
2010-11-19 13:25:00,11.44,11.44,11.43,11.43,44200.0,8.705,8.705,8.6974,8.6974,44200.0
2010-11-19 13:30:00,11.43,11.44,11.43,11.43,327400.0,8.6974,8.705,8.6974,8.6974,327400.0
2010-11-19 13:35:00,11.43,11.44,11.42,11.44,86600.0,8.6974,8.705,8.6897,8.705,86600.0
2010-11-19 13:40:00,11.44,11.44,11.43,11.44,66000.0,8.705,8.705,8.6974,8.705,66000.0
2010-11-19 13:45:00,11.43,11.44,11.43,11.44,42000.0,8.6974,8.705,8.6974,8.705,42000.0
2010-11-19 13:50:00,11.44,11.44,11.43,11.43,153600.0,8.705,8.705,8.6974,8.6974,153600.0
2010-11-19 13:55:00,11.44,11.44,11.43,11.43,71400.0,8.705,8.705,8.6974,8.6974,71400.0
2010-11-19 14:00:00,11.43,11.44,11.42,11.43,43600.0,8.6974,8.705,8.6897,8.6974,43600.0
2010-11-19 14:05:00,11.43,11.44,11.42,11.44,56400.0,8.6974,8.705,8.6897,8.705,56400.0
2010-11-19 14:10:00,11.43,11.44,11.43,11.43,69600.0,8.6974,8.705,8.6974,8.6974,69600.0
2010-11-19 14:15:00,11.43,11.44,11.43,11.43,31800.0,8.6974,8.705,8.6974,8.6974,31800.0
2010-11-19 14:20:00,11.43,11.44,11.43,11.44,82000.0,8.6974,8.705,8.6974,8.705,82000.0
2010-11-19 14:25:00,11.44,11.45,11.44,11.44,70400.0,8.705,8.7126,8.705,8.705,70400.0
2010-11-19 14:30:00,11.44,11.44,11.43,11.43,72000.0,8.705,8.705,8.6974,8.6974,72000.0
2010-11-19 14:35:00,11.43,11.44,11.43,11.43,18400.0,8.6974,8.705,8.6974,8.6974,18400.0
2010-11-19 14:40:00,11.44,11.44,11.43,11.43,24000.0,8.705,8.705,8.6974,8.6974,24000.0
2010-11-19 14:45:00,11.43,11.44,11.43,11.43,29000.0,8.6974,8.705,8.6974,8.6974,29000.0
2010-11-19 14:50:00,11.43,11.44,11.43,11.44,200400.0,8.6974,8.705,8.6974,8.705,200400.0
2010-11-19 14:55:00,11.44,11.44,11.43,11.43,66000.0,8.705,8.705,8.6974,8.6974,66000.0
2010-11-19 15:00:00,11.43,11.44,11.43,11.43,147200.0,8.6974,8.705,8.6974,8.6974,147200.0
2010-11-19 15:05:00,11.43,11.44,11.43,11.44,31200.0,8.6974,8.705,8.6974,8.705,31200.0
2010-11-19 15:10:00,11.43,11.44,11.42,11.44,254400.0,8.6974,8.705,8.6897,8.705,254400.0
2010-11-19 15:15:00,11.43,11.44,11.43,11.44,54400.0,8.6974,8.705,8.6974,8.705,54400.0
2010-11-19 15:20:00,11.44,11.45,11.43,11.44,107000.0,8.705,8.7126,8.6974,8.705,107000.0
2010-11-19 15:25:00,11.44,11.44,11.43,11.43,47600.0,8.705,8.705,8.6974,8.6974,47600.0
2010-11-19 15:30:00,11.43,11.44,11.43,11.43,168000.0,8.6974,8.705,8.6974,8.6974,168000.0
2010-11-19 15:35:00,11.43,11.44,11.43,11.44,53600.0,8.6974,8.705,8.6974,8.705,53600.0
2010-11-19 15:40:00,11.43,11.44,11.43,11.43,107400.0,8.6974,8.705,8.6974,8.6974,107400.0
2010-11-19 15:45:00,11.43,11.44,11.43,11.43,250200.0,8.6974,8.705,8.6974,8.6974,250200.0
2010-11-19 15:50:00,11.43,11.44,11.42,11.42,211200.0,8.6974,8.705,8.6897,8.6897,211200.0
2010-11-19 15:55:00,11.42,11.42,11.42,11.42,387000.0,8.6897,8.6897,8.6897,8.6897,387000.0
2010-11-22 09:30:00,11.36,11.43,11.36,11.43,130600.0,8.6441,8.6974,8.6441,8.6974,130600.0
2010-11-22 09:35:00,11.43,11.5,11.43,11.49,336200.0,8.6974,8.7506,8.6974,8.743,336200.0
2010-11-22 09:40:00,11.49,11.49,11.47,11.49,95800.0,8.743,8.743,8.7278,8.743,95800.0
2010-11-22 09:45:00,11.49,11.49,11.48,11.48,91400.0,8.743,8.743,8.7354,8.7354,91400.0
2010-11-22 09:50:00,11.49,11.49,11.47,11.47,64800.0,8.743,8.743,8.7278,8.7278,64800.0
2010-11-22 09:55:00,11.47,11.47,11.45,11.46,167600.0,8.7278,8.7278,8.7126,8.7202,167600.0
2010-11-22 10:00:00,11.46,11.47,11.43,11.44,168800.0,8.7202,8.7278,8.6974,8.705,168800.0
2010-11-22 10:05:00,11.45,11.47,11.44,11.46,138600.0,8.7126,8.7278,8.705,8.7202,138600.0
2010-11-22 10:10:00,11.46,11.47,11.46,11.47,60200.0,8.7202,8.7278,8.7202,8.7278,60200.0
2010-11-22 10:15:00,11.47,11.47,11.45,11.45,63800.0,8.7278,8.7278,8.7126,8.7126,63800.0
2010-11-22 10:20:00,11.45,11.45,11.43,11.43,53400.0,8.7126,8.7126,8.6974,8.6974,53400.0
2010-11-22 10:25:00,11.43,11.43,11.4,11.4,41200.0,8.6974,8.6974,8.6745,8.6745,41200.0
2010-11-22 10:30:00,11.4,11.41,11.39,11.4,114200.0,8.6745,8.6821,8.6669,8.6745,114200.0
2010-11-22 10:35:00,11.4,11.42,11.4,11.42,50800.0,8.6745,8.6897,8.6745,8.6897,50800.0
2010-11-22 10:40:00,11.42,11.44,11.42,11.44,54200.0,8.6897,8.705,8.6897,8.705,54200.0
2010-11-22 10:45:00,11.44,11.44,11.4,11.4,50600.0,8.705,8.705,8.6745,8.6745,50600.0
2010-11-22 10:50:00,11.4,11.43,11.4,11.43,33200.0,8.6745,8.6974,8.6745,8.6974,33200.0
2010-11-22 10:55:00,11.43,11.43,11.4,11.4,64200.0,8.6974,8.6974,8.6745,8.6745,64200.0
2010-11-22 11:00:00,11.4,11.4,11.38,11.39,74400.0,8.6745,8.6745,8.6593,8.6669,74400.0
2010-11-22 11:05:00,11.39,11.41,11.38,11.41,124800.0,8.6669,8.6821,8.6593,8.6821,124800.0
2010-11-22 11:10:00,11.41,11.43,11.4,11.42,74000.0,8.6821,8.6974,8.6745,8.6897,74000.0
2010-11-22 11:15:00,11.43,11.45,11.43,11.45,61600.0,8.6974,8.7126,8.6974,8.7126,61600.0
2010-11-22 11:20:00,11.45,11.45,11.43,11.44,83200.0,8.7126,8.7126,8.6974,8.705,83200.0
2010-11-22 11:25:00,11.44,11.44,11.41,11.42,93000.0,8.705,8.705,8.6821,8.6897,93000.0
2010-11-22 11:30:00,11.42,11.43,11.41,11.42,47200.0,8.6897,8.6974,8.6821,8.6897,47200.0
2010-11-22 11:35:00,11.42,11.44,11.42,11.44,54000.0,8.6897,8.705,8.6897,8.705,54000.0
2010-11-22 11:40:00,11.44,11.45,11.44,11.45,77200.0,8.705,8.7126,8.705,8.7126,77200.0
2010-11-22 11:45:00,11.45,11.47,11.44,11.47,240200.0,8.7126,8.7278,8.705,8.7278,240200.0
2010-11-22 11:50:00,11.47,11.49,11.46,11.49,128400.0,8.7278,8.743,8.7202,8.743,128400.0
2010-11-22 11:55:00,11.49,11.49,11.47,11.47,142000.0,8.743,8.743,8.7278,8.7278,142000.0
2010-11-22 12:00:00,11.47,11.47,11.46,11.47,153600.0,8.7278,8.7278,8.7202,8.7278,153600.0
2010-11-22 12:05:00,11.47,11.47,11.46,11.47,108600.0,8.7278,8.7278,8.7202,8.7278,108600.0
2010-11-22 12:10:00,11.47,11.47,11.47,11.47,26600.0,8.7278,8.7278,8.7278,8.7278,26600.0
2010-11-22 12:15:00,11.47,11.49,11.47,11.48,45400.0,8.7278,8.743,8.7278,8.7354,45400.0
2010-11-22 12:20:00,11.49,11.49,11.47,11.47,72800.0,8.743,8.743,8.7278,8.7278,72800.0
2010-11-22 12:25:00,11.47,11.47,11.44,11.45,131600.0,8.7278,8.7278,8.705,8.7126,131600.0
2010-11-22 12:30:00,11.45,11.46,11.43,11.45,155000.0,8.7126,8.7202,8.6974,8.7126,155000.0
2010-11-22 12:35:00,11.45,11.46,11.44,11.46,63000.0,8.7126,8.7202,8.705,8.7202,63000.0
2010-11-22 12:40:00,11.46,11.47,11.45,11.47,64800.0,8.7202,8.7278,8.7126,8.7278,64800.0
2010-11-22 12:45:00,11.47,11.48,11.46,11.47,191400.0,8.7278,8.7354,8.7202,8.7278,191400.0
2010-11-22 12:50:00,11.47,11.47,11.47,11.47,79400.0,8.7278,8.7278,8.7278,8.7278,79400.0
2010-11-22 12:55:00,11.47,11.49,11.47,11.49,86600.0,8.7278,8.743,8.7278,8.743,86600.0
2010-11-22 13:00:00,11.49,11.49,11.49,11.49,47600.0,8.743,8.743,8.743,8.743,47600.0
2010-11-22 13:05:00,11.49,11.5,11.49,11.49,138600.0,8.743,8.7506,8.743,8.743,138600.0
2010-11-22 13:10:00,11.49,11.51,11.49,11.49,290600.0,8.743,8.7582,8.743,8.743,290600.0
2010-11-22 13:15:00,11.49,11.51,11.49,11.51,72600.0,8.743,8.7582,8.743,8.7582,72600.0
2010-11-22 13:20:00,11.51,11.51,11.49,11.5,45600.0,8.7582,8.7582,8.743,8.7506,45600.0
2010-11-22 13:25:00,11.5,11.5,11.49,11.5,22600.0,8.7506,8.7506,8.743,8.7506,22600.0
2010-11-22 13:30:00,11.5,11.51,11.49,11.51,144000.0,8.7506,8.7582,8.743,8.7582,144000.0
2010-11-22 13:35:00,11.51,11.51,11.49,11.51,64000.0,8.7582,8.7582,8.743,8.7582,64000.0
2010-11-22 13:40:00,11.5,11.52,11.5,11.51,272400.0,8.7506,8.7658,8.7506,8.7582,272400.0
2010-11-22 13:45:00,11.5,11.51,11.49,11.51,75600.0,8.7506,8.7582,8.743,8.7582,75600.0
2010-11-22 13:50:00,11.51,11.52,11.51,11.52,42000.0,8.7582,8.7658,8.7582,8.7658,42000.0
2010-11-22 13:55:00,11.51,11.52,11.51,11.51,9200.0,8.7582,8.7658,8.7582,8.7582,9200.0
2010-11-22 14:00:00,11.52,11.52,11.52,11.52,41800.0,8.7658,8.7658,8.7658,8.7658,41800.0
2010-11-22 14:05:00,11.52,11.53,11.51,11.52,167200.0,8.7658,8.7734,8.7582,8.7658,167200.0
2010-11-22 14:10:00,11.52,11.53,11.51,11.52,66600.0,8.7658,8.7734,8.7582,8.7658,66600.0
2010-11-22 14:15:00,11.52,11.53,11.52,11.53,88200.0,8.7658,8.7734,8.7658,8.7734,88200.0
2010-11-22 14:20:00,11.53,11.54,11.52,11.53,149000.0,8.7734,8.7811,8.7658,8.7734,149000.0
2010-11-22 14:25:00,11.53,11.53,11.51,11.51,116800.0,8.7734,8.7734,8.7582,8.7582,116800.0
2010-11-22 14:30:00,11.51,11.52,11.51,11.51,69400.0,8.7582,8.7658,8.7582,8.7582,69400.0
2010-11-22 14:35:00,11.51,11.53,11.51,11.52,96000.0,8.7582,8.7734,8.7582,8.7658,96000.0
2010-11-22 14:40:00,11.52,11.53,11.52,11.52,90200.0,8.7658,8.7734,8.7658,8.7658,90200.0
2010-11-22 14:45:00,11.52,11.56,11.52,11.55,349000.0,8.7658,8.7963,8.7658,8.7887,349000.0
2010-11-22 14:50:00,11.55,11.56,11.55,11.55,221400.0,8.7887,8.7963,8.7887,8.7887,221400.0
2010-11-22 14:55:00,11.56,11.56,11.55,11.56,184800.0,8.7963,8.7963,8.7887,8.7963,184800.0
2010-11-22 15:00:00,11.56,11.58,11.54,11.54,215200.0,8.7963,8.8115,8.7811,8.7811,215200.0
2010-11-22 15:05:00,11.55,11.55,11.53,11.54,167600.0,8.7887,8.7887,8.7734,8.7811,167600.0
2010-11-22 15:10:00,11.54,11.54,11.53,11.53,72400.0,8.7811,8.7811,8.7734,8.7734,72400.0
2010-11-22 15:15:00,11.53,11.54,11.53,11.54,111800.0,8.7734,8.7811,8.7734,8.7811,111800.0
2010-11-22 15:20:00,11.54,11.54,11.53,11.53,68600.0,8.7811,8.7811,8.7734,8.7734,68600.0
2010-11-22 15:25:00,11.54,11.54,11.53,11.53,140000.0,8.7811,8.7811,8.7734,8.7734,140000.0
2010-11-22 15:30:00,11.53,11.53,11.52,11.52,94400.0,8.7734,8.7734,8.7658,8.7658,94400.0
2010-11-22 15:35:00,11.53,11.55,11.52,11.55,255600.0,8.7734,8.7887,8.7658,8.7887,255600.0
2010-11-22 15:40:00,11.54,11.56,11.54,11.55,302200.0,8.7811,8.7963,8.7811,8.7887,302200.0
2010-11-22 15:45:00,11.55,11.56,11.54,11.56,310800.0,8.7887,8.7963,8.7811,8.7963,310800.0
2010-11-22 15:50:00,11.56,11.56,11.54,11.54,353800.0,8.7963,8.7963,8.7811,8.7811,353800.0
2010-11-22 15:55:00,11.54,11.56,11.54,11.56,811200.0,8.7811,8.7963,8.7811,8.7963,811200.0
2010-11-23 09:30:00,11.52,11.54,11.47,11.53,548600.0,8.7658,8.7811,8.7278,8.7734,548600.0
2010-11-23 09:35:00,11.53,11.58,11.52,11.53,577400.0,8.7734,8.8115,8.7658,8.7734,577400.0
2010-11-23 09:40:00,11.53,11.56,11.52,11.54,348600.0,8.7734,8.7963,8.7658,8.7811,348600.0
2010-11-23 09:45:00,11.54,11.55,11.52,11.52,339400.0,8.7811,8.7887,8.7658,8.7658,339400.0
2010-11-23 09:50:00,11.51,11.54,11.49,11.53,436800.0,8.7582,8.7811,8.743,8.7734,436800.0
2010-11-23 09:55:00,11.53,11.54,11.49,11.5,230200.0,8.7734,8.7811,8.743,8.7506,230200.0
2010-11-23 10:00:00,11.49,11.53,11.49,11.53,289000.0,8.743,8.7734,8.743,8.7734,289000.0
2010-11-23 10:05:00,11.53,11.56,11.53,11.56,211200.0,8.7734,8.7963,8.7734,8.7963,211200.0
2010-11-23 10:10:00,11.56,11.56,11.51,11.55,561000.0,8.7963,8.7963,8.7582,8.7887,561000.0
2010-11-23 10:15:00,11.56,11.56,11.52,11.52,220200.0,8.7963,8.7963,8.7658,8.7658,220200.0
2010-11-23 10:20:00,11.52,11.52,11.49,11.51,167000.0,8.7658,8.7658,8.743,8.7582,167000.0
2010-11-23 10:25:00,11.52,11.53,11.51,11.53,277000.0,8.7658,8.7734,8.7582,8.7734,277000.0
2010-11-23 10:30:00,11.53,11.53,11.49,11.5,114800.0,8.7734,8.7734,8.743,8.7506,114800.0
2010-11-23 10:35:00,11.5,11.53,11.5,11.53,157000.0,8.7506,8.7734,8.7506,8.7734,157000.0
2010-11-23 10:40:00,11.53,11.53,11.53,11.53,112000.0,8.7734,8.7734,8.7734,8.7734,112000.0
2010-11-23 10:45:00,11.53,11.53,11.53,11.53,105400.0,8.7734,8.7734,8.7734,8.7734,105400.0
2010-11-23 10:50:00,11.53,11.53,11.52,11.52,230400.0,8.7734,8.7734,8.7658,8.7658,230400.0
2010-11-23 10:55:00,11.52,11.52,11.5,11.51,131600.0,8.7658,8.7658,8.7506,8.7582,131600.0
2010-11-23 11:00:00,11.51,11.51,11.49,11.49,165800.0,8.7582,8.7582,8.743,8.743,165800.0
2010-11-23 11:05:00,11.48,11.49,11.47,11.49,145200.0,8.7354,8.743,8.7278,8.743,145200.0
2010-11-23 11:10:00,11.49,11.51,11.49,11.5,188200.0,8.743,8.7582,8.743,8.7506,188200.0
2010-11-23 11:15:00,11.5,11.51,11.49,11.49,157800.0,8.7506,8.7582,8.743,8.743,157800.0
2010-11-23 11:20:00,11.49,11.5,11.49,11.49,115200.0,8.743,8.7506,8.743,8.743,115200.0
2010-11-23 11:25:00,11.49,11.5,11.48,11.49,84200.0,8.743,8.7506,8.7354,8.743,84200.0
2010-11-23 11:30:00,11.48,11.49,11.47,11.48,258400.0,8.7354,8.743,8.7278,8.7354,258400.0
2010-11-23 11:35:00,11.48,11.48,11.47,11.47,147200.0,8.7354,8.7354,8.7278,8.7278,147200.0
2010-11-23 11:40:00,11.47,11.47,11.47,11.47,82000.0,8.7278,8.7278,8.7278,8.7278,82000.0
2010-11-23 11:45:00,11.47,11.49,11.47,11.48,74400.0,8.7278,8.743,8.7278,8.7354,74400.0
2010-11-23 11:50:00,11.47,11.49,11.47,11.49,218200.0,8.7278,8.743,8.7278,8.743,218200.0
2010-11-23 11:55:00,11.49,11.49,11.47,11.47,68600.0,8.743,8.743,8.7278,8.7278,68600.0
2010-11-23 12:00:00,11.47,11.48,11.47,11.47,453600.0,8.7278,8.7354,8.7278,8.7278,453600.0
2010-11-23 12:05:00,11.47,11.49,11.47,11.48,359600.0,8.7278,8.743,8.7278,8.7354,359600.0
2010-11-23 12:10:00,11.48,11.52,11.48,11.52,97200.0,8.7354,8.7658,8.7354,8.7658,97200.0
2010-11-23 12:15:00,11.51,11.52,11.47,11.47,64200.0,8.7582,8.7658,8.7278,8.7278,64200.0
2010-11-23 12:20:00,11.47,11.5,11.47,11.5,170000.0,8.7278,8.7506,8.7278,8.7506,170000.0
2010-11-23 12:25:00,11.49,11.51,11.49,11.51,54600.0,8.743,8.7582,8.743,8.7582,54600.0
2010-11-23 12:30:00,11.51,11.51,11.49,11.5,188800.0,8.7582,8.7582,8.743,8.7506,188800.0
2010-11-23 12:35:00,11.5,11.52,11.49,11.52,100200.0,8.7506,8.7658,8.743,8.7658,100200.0
2010-11-23 12:40:00,11.52,11.53,11.52,11.52,70400.0,8.7658,8.7734,8.7658,8.7658,70400.0
2010-11-23 12:45:00,11.52,11.52,11.51,11.52,27600.0,8.7658,8.7658,8.7582,8.7658,27600.0
2010-11-23 12:50:00,11.52,11.53,11.52,11.53,55200.0,8.7658,8.7734,8.7658,8.7734,55200.0
2010-11-23 12:55:00,11.53,11.53,11.52,11.52,81200.0,8.7734,8.7734,8.7658,8.7658,81200.0
2010-11-23 13:00:00,11.52,11.52,11.49,11.5,58600.0,8.7658,8.7658,8.743,8.7506,58600.0
2010-11-23 13:05:00,11.5,11.52,11.49,11.5,109200.0,8.7506,8.7658,8.743,8.7506,109200.0
2010-11-23 13:10:00,11.5,11.51,11.49,11.49,110200.0,8.7506,8.7582,8.743,8.743,110200.0
2010-11-23 13:15:00,11.49,11.5,11.48,11.49,176400.0,8.743,8.7506,8.7354,8.743,176400.0
2010-11-23 13:20:00,11.49,11.51,11.49,11.51,76600.0,8.743,8.7582,8.743,8.7582,76600.0
2010-11-23 13:25:00,11.51,11.51,11.5,11.5,52400.0,8.7582,8.7582,8.7506,8.7506,52400.0
2010-11-23 13:30:00,11.51,11.52,11.5,11.51,85600.0,8.7582,8.7658,8.7506,8.7582,85600.0
2010-11-23 13:35:00,11.51,11.52,11.51,11.52,30800.0,8.7582,8.7658,8.7582,8.7658,30800.0
2010-11-23 13:40:00,11.52,11.52,11.51,11.52,46200.0,8.7658,8.7658,8.7582,8.7658,46200.0
2010-11-23 13:45:00,11.52,11.52,11.5,11.51,215600.0,8.7658,8.7658,8.7506,8.7582,215600.0
2010-11-23 13:50:00,11.5,11.51,11.49,11.49,66200.0,8.7506,8.7582,8.743,8.743,66200.0
2010-11-23 13:55:00,11.5,11.51,11.49,11.5,47000.0,8.7506,8.7582,8.743,8.7506,47000.0
2010-11-23 14:00:00,11.49,11.53,11.49,11.51,173400.0,8.743,8.7734,8.743,8.7582,173400.0
2010-11-23 14:05:00,11.51,11.51,11.51,11.51,35000.0,8.7582,8.7582,8.7582,8.7582,35000.0
2010-11-23 14:10:00,11.51,11.52,11.51,11.52,139000.0,8.7582,8.7658,8.7582,8.7658,139000.0
2010-11-23 14:15:00,11.53,11.53,11.52,11.52,70600.0,8.7734,8.7734,8.7658,8.7658,70600.0
2010-11-23 14:20:00,11.52,11.52,11.5,11.51,164600.0,8.7658,8.7658,8.7506,8.7582,164600.0
2010-11-23 14:25:00,11.52,11.52,11.49,11.5,148000.0,8.7658,8.7658,8.743,8.7506,148000.0
2010-11-23 14:30:00,11.5,11.51,11.49,11.51,54800.0,8.7506,8.7582,8.743,8.7582,54800.0
2010-11-23 14:35:00,11.51,11.51,11.49,11.5,117600.0,8.7582,8.7582,8.743,8.7506,117600.0
2010-11-23 14:40:00,11.49,11.51,11.49,11.51,257600.0,8.743,8.7582,8.743,8.7582,257600.0
2010-11-23 14:45:00,11.51,11.53,11.49,11.5,137200.0,8.7582,8.7734,8.743,8.7506,137200.0
2010-11-23 14:50:00,11.5,11.51,11.5,11.51,30000.0,8.7506,8.7582,8.7506,8.7582,30000.0
2010-11-23 14:55:00,11.5,11.51,11.49,11.49,83200.0,8.7506,8.7582,8.743,8.743,83200.0
2010-11-23 15:00:00,11.49,11.51,11.49,11.5,693600.0,8.743,8.7582,8.743,8.7506,693600.0
2010-11-23 15:05:00,11.5,11.51,11.49,11.51,94800.0,8.7506,8.7582,8.743,8.7582,94800.0
2010-11-23 15:10:00,11.5,11.52,11.49,11.52,144000.0,8.7506,8.7658,8.743,8.7658,144000.0
2010-11-23 15:15:00,11.52,11.52,11.51,11.51,319200.0,8.7658,8.7658,8.7582,8.7582,319200.0
2010-11-23 15:20:00,11.51,11.52,11.51,11.52,30000.0,8.7582,8.7658,8.7582,8.7658,30000.0
2010-11-23 15:25:00,11.52,11.52,11.5,11.5,53000.0,8.7658,8.7658,8.7506,8.7506,53000.0
2010-11-23 15:30:00,11.5,11.51,11.5,11.51,34600.0,8.7506,8.7582,8.7506,8.7582,34600.0
2010-11-23 15:35:00,11.5,11.51,11.49,11.51,185400.0,8.7506,8.7582,8.743,8.7582,185400.0
2010-11-23 15:40:00,11.51,11.51,11.5,11.5,94200.0,8.7582,8.7582,8.7506,8.7506,94200.0
2010-11-23 15:45:00,11.5,11.5,11.49,11.49,306200.0,8.7506,8.7506,8.743,8.743,306200.0
2010-11-23 15:50:00,11.49,11.5,11.49,11.5,153800.0,8.743,8.7506,8.743,8.7506,153800.0
2010-11-23 15:55:00,11.5,11.52,11.49,11.51,453400.0,8.7506,8.7658,8.743,8.7582,453400.0
2010-11-24 09:30:00,11.54,11.59,11.49,11.58,317200.0,8.7811,8.8191,8.743,8.8115,317200.0
2010-11-24 09:35:00,11.58,11.59,11.56,11.56,231000.0,8.8115,8.8191,8.7963,8.7963,231000.0
2010-11-24 09:40:00,11.56,11.56,11.47,11.47,205600.0,8.7963,8.7963,8.7278,8.7278,205600.0
2010-11-24 09:45:00,11.47,11.49,11.47,11.47,292200.0,8.7278,8.743,8.7278,8.7278,292200.0
2010-11-24 09:50:00,11.47,11.48,11.47,11.47,328600.0,8.7278,8.7354,8.7278,8.7278,328600.0
2010-11-24 09:55:00,11.49,11.5,11.46,11.46,221200.0,8.743,8.7506,8.7202,8.7202,221200.0
2010-11-24 10:00:00,11.46,11.48,11.45,11.45,387000.0,8.7202,8.7354,8.7126,8.7126,387000.0
2010-11-24 10:05:00,11.46,11.47,11.45,11.47,179400.0,8.7202,8.7278,8.7126,8.7278,179400.0
2010-11-24 10:10:00,11.47,11.47,11.46,11.47,131800.0,8.7278,8.7278,8.7202,8.7278,131800.0
2010-11-24 10:15:00,11.47,11.49,11.47,11.49,116000.0,8.7278,8.743,8.7278,8.743,116000.0
2010-11-24 10:20:00,11.49,11.5,11.48,11.49,154600.0,8.743,8.7506,8.7354,8.743,154600.0
2010-11-24 10:25:00,11.49,11.49,11.46,11.47,167000.0,8.743,8.743,8.7202,8.7278,167000.0
2010-11-24 10:30:00,11.47,11.49,11.47,11.49,183600.0,8.7278,8.743,8.7278,8.743,183600.0
2010-11-24 10:35:00,11.49,11.49,11.47,11.49,94400.0,8.743,8.743,8.7278,8.743,94400.0
2010-11-24 10:40:00,11.48,11.49,11.47,11.47,96000.0,8.7354,8.743,8.7278,8.7278,96000.0
2010-11-24 10:45:00,11.47,11.49,11.47,11.49,129200.0,8.7278,8.743,8.7278,8.743,129200.0
2010-11-24 10:50:00,11.49,11.5,11.49,11.5,151800.0,8.743,8.7506,8.743,8.7506,151800.0
2010-11-24 10:55:00,11.5,11.5,11.49,11.5,103800.0,8.7506,8.7506,8.743,8.7506,103800.0
2010-11-24 11:00:00,11.49,11.5,11.49,11.49,60600.0,8.743,8.7506,8.743,8.743,60600.0
2010-11-24 11:05:00,11.49,11.49,11.47,11.48,82200.0,8.743,8.743,8.7278,8.7354,82200.0
2010-11-24 11:10:00,11.48,11.49,11.47,11.49,51400.0,8.7354,8.743,8.7278,8.743,51400.0
2010-11-24 11:15:00,11.49,11.49,11.49,11.49,90000.0,8.743,8.743,8.743,8.743,90000.0
2010-11-24 11:20:00,11.49,11.49,11.49,11.49,49200.0,8.743,8.743,8.743,8.743,49200.0
2010-11-24 11:25:00,11.49,11.49,11.49,11.49,25600.0,8.743,8.743,8.743,8.743,25600.0
2010-11-24 11:30:00,11.49,11.49,11.49,11.49,19600.0,8.743,8.743,8.743,8.743,19600.0
2010-11-24 11:35:00,11.49,11.5,11.49,11.49,132400.0,8.743,8.7506,8.743,8.743,132400.0
2010-11-24 11:40:00,11.5,11.51,11.49,11.49,147600.0,8.7506,8.7582,8.743,8.743,147600.0
2010-11-24 11:45:00,11.49,11.49,11.48,11.49,30200.0,8.743,8.743,8.7354,8.743,30200.0
2010-11-24 11:50:00,11.48,11.5,11.48,11.49,105600.0,8.7354,8.7506,8.7354,8.743,105600.0
2010-11-24 11:55:00,11.49,11.5,11.49,11.49,52800.0,8.743,8.7506,8.743,8.743,52800.0
2010-11-24 12:00:00,11.49,11.5,11.48,11.49,79000.0,8.743,8.7506,8.7354,8.743,79000.0
2010-11-24 12:05:00,11.49,11.5,11.49,11.49,15000.0,8.743,8.7506,8.743,8.743,15000.0
2010-11-24 12:10:00,11.49,11.49,11.49,11.49,11000.0,8.743,8.743,8.743,8.743,11000.0
2010-11-24 12:15:00,11.49,11.5,11.49,11.49,57200.0,8.743,8.7506,8.743,8.743,57200.0
2010-11-24 12:20:00,11.49,11.5,11.49,11.49,20200.0,8.743,8.7506,8.743,8.743,20200.0
2010-11-24 12:25:00,11.49,11.49,11.49,11.49,44200.0,8.743,8.743,8.743,8.743,44200.0
2010-11-24 12:30:00,11.49,11.5,11.49,11.49,56400.0,8.743,8.7506,8.743,8.743,56400.0
2010-11-24 12:35:00,11.49,11.52,11.49,11.51,254400.0,8.743,8.7658,8.743,8.7582,254400.0
2010-11-24 12:40:00,11.51,11.55,11.51,11.52,328600.0,8.7582,8.7887,8.7582,8.7658,328600.0
2010-11-24 12:45:00,11.52,11.53,11.51,11.52,58000.0,8.7658,8.7734,8.7582,8.7658,58000.0
2010-11-24 12:50:00,11.52,11.54,11.52,11.54,56600.0,8.7658,8.7811,8.7658,8.7811,56600.0
2010-11-24 12:55:00,11.54,11.55,11.52,11.53,101800.0,8.7811,8.7887,8.7658,8.7734,101800.0
2010-11-24 13:00:00,11.53,11.53,11.5,11.5,87200.0,8.7734,8.7734,8.7506,8.7506,87200.0
2010-11-24 13:05:00,11.5,11.51,11.5,11.51,15400.0,8.7506,8.7582,8.7506,8.7582,15400.0
2010-11-24 13:10:00,11.51,11.53,11.5,11.53,89400.0,8.7582,8.7734,8.7506,8.7734,89400.0
2010-11-24 13:15:00,11.53,11.53,11.52,11.52,39600.0,8.7734,8.7734,8.7658,8.7658,39600.0
2010-11-24 13:20:00,11.53,11.53,11.52,11.53,27600.0,8.7734,8.7734,8.7658,8.7734,27600.0
2010-11-24 13:25:00,11.53,11.53,11.52,11.52,95800.0,8.7734,8.7734,8.7658,8.7658,95800.0
2010-11-24 13:30:00,11.52,11.52,11.49,11.5,350600.0,8.7658,8.7658,8.743,8.7506,350600.0
2010-11-24 13:35:00,11.5,11.51,11.49,11.51,50600.0,8.7506,8.7582,8.743,8.7582,50600.0
2010-11-24 13:40:00,11.51,11.52,11.5,11.52,97600.0,8.7582,8.7658,8.7506,8.7658,97600.0
2010-11-24 13:45:00,11.52,11.52,11.49,11.49,112800.0,8.7658,8.7658,8.743,8.743,112800.0
2010-11-24 13:50:00,11.49,11.5,11.49,11.49,31200.0,8.743,8.7506,8.743,8.743,31200.0
2010-11-24 13:55:00,11.49,11.5,11.49,11.49,33400.0,8.743,8.7506,8.743,8.743,33400.0
2010-11-24 14:00:00,11.5,11.5,11.49,11.49,81000.0,8.7506,8.7506,8.743,8.743,81000.0
2010-11-24 14:05:00,11.49,11.49,11.48,11.49,114000.0,8.743,8.743,8.7354,8.743,114000.0
2010-11-24 14:10:00,11.49,11.49,11.47,11.47,68800.0,8.743,8.743,8.7278,8.7278,68800.0
2010-11-24 14:15:00,11.47,11.48,11.47,11.47,84600.0,8.7278,8.7354,8.7278,8.7278,84600.0
2010-11-24 14:20:00,11.47,11.49,11.47,11.49,66800.0,8.7278,8.743,8.7278,8.743,66800.0
2010-11-24 14:25:00,11.49,11.5,11.49,11.49,60000.0,8.743,8.7506,8.743,8.743,60000.0
2010-11-24 14:30:00,11.49,11.5,11.49,11.5,30400.0,8.743,8.7506,8.743,8.7506,30400.0
2010-11-24 14:35:00,11.49,11.5,11.49,11.49,85800.0,8.743,8.7506,8.743,8.743,85800.0
2010-11-24 14:40:00,11.49,11.49,11.49,11.49,27200.0,8.743,8.743,8.743,8.743,27200.0
2010-11-24 14:45:00,11.49,11.49,11.49,11.49,28200.0,8.743,8.743,8.743,8.743,28200.0
2010-11-24 14:50:00,11.49,11.49,11.48,11.48,85600.0,8.743,8.743,8.7354,8.7354,85600.0
2010-11-24 14:55:00,11.49,11.5,11.48,11.5,87000.0,8.743,8.7506,8.7354,8.7506,87000.0
2010-11-24 15:00:00,11.5,11.5,11.49,11.5,50000.0,8.7506,8.7506,8.743,8.7506,50000.0
2010-11-24 15:05:00,11.5,11.5,11.49,11.49,16800.0,8.7506,8.7506,8.743,8.743,16800.0
2010-11-24 15:10:00,11.5,11.5,11.47,11.47,198800.0,8.7506,8.7506,8.7278,8.7278,198800.0
2010-11-24 15:15:00,11.47,11.47,11.47,11.47,27600.0,8.7278,8.7278,8.7278,8.7278,27600.0
2010-11-24 15:20:00,11.47,11.51,11.47,11.51,83200.0,8.7278,8.7582,8.7278,8.7582,83200.0
2010-11-24 15:25:00,11.51,11.51,11.49,11.49,121800.0,8.7582,8.7582,8.743,8.743,121800.0
2010-11-24 15:30:00,11.49,11.5,11.49,11.49,134600.0,8.743,8.7506,8.743,8.743,134600.0
2010-11-24 15:35:00,11.49,11.5,11.49,11.5,53600.0,8.743,8.7506,8.743,8.7506,53600.0
2010-11-24 15:40:00,11.5,11.52,11.49,11.52,139600.0,8.7506,8.7658,8.743,8.7658,139600.0
2010-11-24 15:45:00,11.52,11.53,11.51,11.51,505000.0,8.7658,8.7734,8.7582,8.7582,505000.0
2010-11-24 15:50:00,11.51,11.51,11.49,11.5,353200.0,8.7582,8.7582,8.743,8.7506,353200.0
2010-11-24 15:55:00,11.5,11.53,11.49,11.52,817200.0,8.7506,8.7734,8.743,8.7658,817200.0
2010-11-26 09:30:00,11.47,11.51,11.43,11.45,246800.0,8.7278,8.7582,8.6974,8.7126,246800.0
2010-11-26 09:35:00,11.45,11.47,11.44,11.45,212400.0,8.7126,8.7278,8.705,8.7126,212400.0
2010-11-26 09:40:00,11.45,11.51,11.43,11.47,271400.0,8.7126,8.7582,8.6974,8.7278,271400.0
2010-11-26 09:45:00,11.47,11.51,11.47,11.5,107600.0,8.7278,8.7582,8.7278,8.7506,107600.0
2010-11-26 09:50:00,11.51,11.57,11.5,11.56,262800.0,8.7582,8.8039,8.7506,8.7963,262800.0
2010-11-26 09:55:00,11.56,11.56,11.53,11.56,61600.0,8.7963,8.7963,8.7734,8.7963,61600.0
2010-11-26 10:00:00,11.56,11.56,11.53,11.54,175400.0,8.7963,8.7963,8.7734,8.7811,175400.0
2010-11-26 10:05:00,11.54,11.56,11.52,11.55,149400.0,8.7811,8.7963,8.7658,8.7887,149400.0
2010-11-26 10:10:00,11.56,11.58,11.55,11.56,127800.0,8.7963,8.8115,8.7887,8.7963,127800.0
2010-11-26 10:15:00,11.56,11.6,11.56,11.6,149000.0,8.7963,8.8267,8.7963,8.8267,149000.0
2010-11-26 10:20:00,11.6,11.6,11.58,11.58,58200.0,8.8267,8.8267,8.8115,8.8115,58200.0
2010-11-26 10:25:00,11.58,11.59,11.57,11.58,30600.0,8.8115,8.8191,8.8039,8.8115,30600.0
2010-11-26 10:30:00,11.58,11.58,11.53,11.53,80800.0,8.8115,8.8115,8.7734,8.7734,80800.0
2010-11-26 10:35:00,11.54,11.55,11.52,11.52,134800.0,8.7811,8.7887,8.7658,8.7658,134800.0
2010-11-26 10:40:00,11.52,11.54,11.52,11.53,66200.0,8.7658,8.7811,8.7658,8.7734,66200.0
2010-11-26 10:45:00,11.53,11.54,11.52,11.53,99600.0,8.7734,8.7811,8.7658,8.7734,99600.0
2010-11-26 10:50:00,11.53,11.53,11.51,11.51,59600.0,8.7734,8.7734,8.7582,8.7582,59600.0
2010-11-26 10:55:00,11.51,11.52,11.5,11.51,46600.0,8.7582,8.7658,8.7506,8.7582,46600.0
2010-11-26 11:00:00,11.5,11.54,11.5,11.53,101000.0,8.7506,8.7811,8.7506,8.7734,101000.0
2010-11-26 11:05:00,11.53,11.55,11.52,11.54,73600.0,8.7734,8.7887,8.7658,8.7811,73600.0
2010-11-26 11:10:00,11.54,11.55,11.53,11.54,115600.0,8.7811,8.7887,8.7734,8.7811,115600.0
2010-11-26 11:15:00,11.54,11.56,11.53,11.55,299200.0,8.7811,8.7963,8.7734,8.7887,299200.0
2010-11-26 11:20:00,11.55,11.56,11.55,11.56,40400.0,8.7887,8.7963,8.7887,8.7963,40400.0
2010-11-26 11:25:00,11.55,11.56,11.52,11.52,184600.0,8.7887,8.7963,8.7658,8.7658,184600.0
2010-11-26 11:30:00,11.52,11.53,11.49,11.49,84000.0,8.7658,8.7734,8.743,8.743,84000.0
2010-11-26 11:35:00,11.49,11.52,11.49,11.51,242800.0,8.743,8.7658,8.743,8.7582,242800.0
2010-11-26 11:40:00,11.51,11.54,11.51,11.53,168400.0,8.7582,8.7811,8.7582,8.7734,168400.0
2010-11-26 11:45:00,11.52,11.54,11.52,11.54,118200.0,8.7658,8.7811,8.7658,8.7811,118200.0
2010-11-26 11:50:00,11.54,11.56,11.54,11.55,89600.0,8.7811,8.7963,8.7811,8.7887,89600.0
2010-11-26 11:55:00,11.55,11.57,11.55,11.57,95200.0,8.7887,8.8039,8.7887,8.8039,95200.0
2010-11-26 12:00:00,11.56,11.59,11.56,11.59,116800.0,8.7963,8.8191,8.7963,8.8191,116800.0
2010-11-26 12:05:00,11.59,11.6,11.58,11.6,171800.0,8.8191,8.8267,8.8115,8.8267,171800.0
2010-11-26 12:10:00,11.6,11.61,11.6,11.61,100800.0,8.8267,8.8343,8.8267,8.8343,100800.0
2010-11-26 12:15:00,11.6,11.61,11.57,11.6,190400.0,8.8267,8.8343,8.8039,8.8267,190400.0
2010-11-26 12:20:00,11.6,11.61,11.59,11.6,113200.0,8.8267,8.8343,8.8191,8.8267,113200.0
2010-11-26 12:25:00,11.59,11.6,11.59,11.6,44400.0,8.8191,8.8267,8.8191,8.8267,44400.0
2010-11-26 12:30:00,11.59,11.6,11.58,11.6,159400.0,8.8191,8.8267,8.8115,8.8267,159400.0
2010-11-26 12:35:00,11.6,11.61,11.59,11.59,116800.0,8.8267,8.8343,8.8191,8.8191,116800.0
2010-11-26 12:40:00,11.59,11.59,11.55,11.56,235800.0,8.8191,8.8191,8.7887,8.7963,235800.0
2010-11-26 12:45:00,11.55,11.56,11.53,11.54,187400.0,8.7887,8.7963,8.7734,8.7811,187400.0
2010-11-26 12:50:00,11.54,11.55,11.53,11.53,94800.0,8.7811,8.7887,8.7734,8.7734,94800.0
2010-11-26 12:55:00,11.53,11.53,11.53,11.53,215200.0,8.7734,8.7734,8.7734,8.7734,215200.0
2010-11-29 09:30:00,11.48,11.49,11.44,11.46,416200.0,8.7354,8.743,8.705,8.7202,416200.0
2010-11-29 09:35:00,11.46,11.48,11.44,11.47,224800.0,8.7202,8.7354,8.705,8.7278,224800.0
2010-11-29 09:40:00,11.47,11.51,11.47,11.49,262800.0,8.7278,8.7582,8.7278,8.743,262800.0
2010-11-29 09:45:00,11.49,11.56,11.47,11.55,580600.0,8.743,8.7963,8.7278,8.7887,580600.0
2010-11-29 09:50:00,11.56,11.56,11.49,11.49,196200.0,8.7963,8.7963,8.743,8.743,196200.0
2010-11-29 09:55:00,11.49,11.51,11.47,11.48,373800.0,8.743,8.7582,8.7278,8.7354,373800.0
2010-11-29 10:00:00,11.47,11.49,11.45,11.47,146000.0,8.7278,8.743,8.7126,8.7278,146000.0
2010-11-29 10:05:00,11.47,11.49,11.45,11.47,190800.0,8.7278,8.743,8.7126,8.7278,190800.0
2010-11-29 10:10:00,11.47,11.47,11.46,11.47,117400.0,8.7278,8.7278,8.7202,8.7278,117400.0
2010-11-29 10:15:00,11.47,11.47,11.46,11.46,338400.0,8.7278,8.7278,8.7202,8.7202,338400.0
2010-11-29 10:20:00,11.46,11.47,11.45,11.45,268000.0,8.7202,8.7278,8.7126,8.7126,268000.0
2010-11-29 10:25:00,11.45,11.47,11.43,11.45,280000.0,8.7126,8.7278,8.6974,8.7126,280000.0
2010-11-29 10:30:00,11.45,11.47,11.45,11.45,291400.0,8.7126,8.7278,8.7126,8.7126,291400.0
2010-11-29 10:35:00,11.45,11.46,11.44,11.45,109800.0,8.7126,8.7202,8.705,8.7126,109800.0
2010-11-29 10:40:00,11.45,11.45,11.43,11.45,134200.0,8.7126,8.7126,8.6974,8.7126,134200.0
2010-11-29 10:45:00,11.45,11.45,11.43,11.44,117400.0,8.7126,8.7126,8.6974,8.705,117400.0
2010-11-29 10:50:00,11.44,11.45,11.43,11.44,54000.0,8.705,8.7126,8.6974,8.705,54000.0
2010-11-29 10:55:00,11.44,11.44,11.43,11.44,64200.0,8.705,8.705,8.6974,8.705,64200.0
2010-11-29 11:00:00,11.44,11.46,11.44,11.46,113200.0,8.705,8.7202,8.705,8.7202,113200.0
2010-11-29 11:05:00,11.46,11.48,11.46,11.47,204200.0,8.7202,8.7354,8.7202,8.7278,204200.0
2010-11-29 11:10:00,11.46,11.48,11.46,11.47,363000.0,8.7202,8.7354,8.7202,8.7278,363000.0
2010-11-29 11:15:00,11.47,11.48,11.45,11.45,100000.0,8.7278,8.7354,8.7126,8.7126,100000.0
2010-11-29 11:20:00,11.45,11.45,11.43,11.43,71200.0,8.7126,8.7126,8.6974,8.6974,71200.0
2010-11-29 11:25:00,11.43,11.45,11.43,11.45,192400.0,8.6974,8.7126,8.6974,8.7126,192400.0
2010-11-29 11:30:00,11.45,11.46,11.44,11.45,281200.0,8.7126,8.7202,8.705,8.7126,281200.0
2010-11-29 11:35:00,11.45,11.47,11.44,11.46,190200.0,8.7126,8.7278,8.705,8.7202,190200.0
2010-11-29 11:40:00,11.46,11.46,11.44,11.46,120000.0,8.7202,8.7202,8.705,8.7202,120000.0
2010-11-29 11:45:00,11.46,11.46,11.44,11.44,257800.0,8.7202,8.7202,8.705,8.705,257800.0
2010-11-29 11:50:00,11.44,11.44,11.43,11.44,62400.0,8.705,8.705,8.6974,8.705,62400.0
2010-11-29 11:55:00,11.44,11.45,11.43,11.44,70800.0,8.705,8.7126,8.6974,8.705,70800.0
2010-11-29 12:00:00,11.44,11.45,11.44,11.45,39800.0,8.705,8.7126,8.705,8.7126,39800.0
2010-11-29 12:05:00,11.45,11.45,11.43,11.44,82600.0,8.7126,8.7126,8.6974,8.705,82600.0
2010-11-29 12:10:00,11.43,11.44,11.43,11.43,64800.0,8.6974,8.705,8.6974,8.6974,64800.0
2010-11-29 12:15:00,11.43,11.45,11.42,11.45,199600.0,8.6974,8.7126,8.6897,8.7126,199600.0
2010-11-29 12:20:00,11.44,11.45,11.43,11.43,71400.0,8.705,8.7126,8.6974,8.6974,71400.0
2010-11-29 12:25:00,11.43,11.43,11.42,11.42,50600.0,8.6974,8.6974,8.6897,8.6897,50600.0
2010-11-29 12:30:00,11.43,11.44,11.42,11.43,65600.0,8.6974,8.705,8.6897,8.6974,65600.0
2010-11-29 12:35:00,11.43,11.44,11.42,11.43,100000.0,8.6974,8.705,8.6897,8.6974,100000.0
2010-11-29 12:40:00,11.42,11.44,11.42,11.43,65800.0,8.6897,8.705,8.6897,8.6974,65800.0
2010-11-29 12:45:00,11.43,11.43,11.42,11.43,150400.0,8.6974,8.6974,8.6897,8.6974,150400.0
2010-11-29 12:50:00,11.43,11.43,11.42,11.42,185600.0,8.6974,8.6974,8.6897,8.6897,185600.0
2010-11-29 12:55:00,11.42,11.43,11.42,11.42,76800.0,8.6897,8.6974,8.6897,8.6897,76800.0
2010-11-29 13:00:00,11.42,11.43,11.42,11.42,101000.0,8.6897,8.6974,8.6897,8.6897,101000.0
2010-11-29 13:05:00,11.42,11.43,11.4,11.41,83600.0,8.6897,8.6974,8.6745,8.6821,83600.0
2010-11-29 13:10:00,11.41,11.44,11.4,11.44,96400.0,8.6821,8.705,8.6745,8.705,96400.0
2010-11-29 13:15:00,11.43,11.44,11.42,11.43,100400.0,8.6974,8.705,8.6897,8.6974,100400.0
2010-11-29 13:20:00,11.42,11.42,11.41,11.41,39600.0,8.6897,8.6897,8.6821,8.6821,39600.0
2010-11-29 13:25:00,11.41,11.42,11.4,11.41,78000.0,8.6821,8.6897,8.6745,8.6821,78000.0
2010-11-29 13:30:00,11.41,11.41,11.39,11.4,84800.0,8.6821,8.6821,8.6669,8.6745,84800.0
2010-11-29 13:35:00,11.39,11.4,11.38,11.38,57600.0,8.6669,8.6745,8.6593,8.6593,57600.0
2010-11-29 13:40:00,11.38,11.4,11.38,11.4,83600.0,8.6593,8.6745,8.6593,8.6745,83600.0
2010-11-29 13:45:00,11.4,11.43,11.39,11.43,197600.0,8.6745,8.6974,8.6669,8.6974,197600.0
2010-11-29 13:50:00,11.43,11.43,11.42,11.43,97400.0,8.6974,8.6974,8.6897,8.6974,97400.0
2010-11-29 13:55:00,11.43,11.43,11.41,11.41,89600.0,8.6974,8.6974,8.6821,8.6821,89600.0
2010-11-29 14:00:00,11.41,11.43,11.41,11.43,91200.0,8.6821,8.6974,8.6821,8.6974,91200.0
2010-11-29 14:05:00,11.42,11.43,11.42,11.43,205600.0,8.6897,8.6974,8.6897,8.6974,205600.0
2010-11-29 14:10:00,11.43,11.44,11.42,11.43,133200.0,8.6974,8.705,8.6897,8.6974,133200.0
2010-11-29 14:15:00,11.43,11.43,11.42,11.43,182600.0,8.6974,8.6974,8.6897,8.6974,182600.0
2010-11-29 14:20:00,11.43,11.44,11.43,11.43,73400.0,8.6974,8.705,8.6974,8.6974,73400.0
2010-11-29 14:25:00,11.43,11.47,11.43,11.47,226400.0,8.6974,8.7278,8.6974,8.7278,226400.0
2010-11-29 14:30:00,11.47,11.48,11.46,11.47,141600.0,8.7278,8.7354,8.7202,8.7278,141600.0
2010-11-29 14:35:00,11.47,11.5,11.47,11.49,229000.0,8.7278,8.7506,8.7278,8.743,229000.0
2010-11-29 14:40:00,11.49,11.49,11.47,11.47,359400.0,8.743,8.743,8.7278,8.7278,359400.0
2010-11-29 14:45:00,11.47,11.49,11.47,11.47,288600.0,8.7278,8.743,8.7278,8.7278,288600.0
2010-11-29 14:50:00,11.47,11.5,11.47,11.5,232400.0,8.7278,8.7506,8.7278,8.7506,232400.0
2010-11-29 14:55:00,11.5,11.5,11.49,11.49,171600.0,8.7506,8.7506,8.743,8.743,171600.0
2010-11-29 15:00:00,11.49,11.53,11.49,11.52,178000.0,8.743,8.7734,8.743,8.7658,178000.0
2010-11-29 15:05:00,11.52,11.53,11.51,11.53,152800.0,8.7658,8.7734,8.7582,8.7734,152800.0
2010-11-29 15:10:00,11.53,11.54,11.51,11.52,173800.0,8.7734,8.7811,8.7582,8.7658,173800.0
2010-11-29 15:15:00,11.51,11.55,11.51,11.55,94600.0,8.7582,8.7887,8.7582,8.7887,94600.0
2010-11-29 15:20:00,11.54,11.55,11.53,11.55,246000.0,8.7811,8.7887,8.7734,8.7887,246000.0
2010-11-29 15:25:00,11.55,11.56,11.54,11.56,183600.0,8.7887,8.7963,8.7811,8.7963,183600.0
2010-11-29 15:30:00,11.56,11.56,11.53,11.55,228200.0,8.7963,8.7963,8.7734,8.7887,228200.0
2010-11-29 15:35:00,11.55,11.57,11.54,11.57,318400.0,8.7887,8.8039,8.7811,8.8039,318400.0
2010-11-29 15:40:00,11.56,11.57,11.56,11.56,253400.0,8.7963,8.8039,8.7963,8.7963,253400.0
2010-11-29 15:45:00,11.56,11.57,11.55,11.56,380600.0,8.7963,8.8039,8.7887,8.7963,380600.0
2010-11-29 15:50:00,11.56,11.56,11.56,11.56,404800.0,8.7963,8.7963,8.7963,8.7963,404800.0
2010-11-29 15:55:00,11.56,11.56,11.54,11.55,554600.0,8.7963,8.7963,8.7811,8.7887,554600.0
2010-11-30 09:30:00,11.49,11.53,11.47,11.52,277800.0,8.743,8.7734,8.7278,8.7658,277800.0
2010-11-30 09:35:00,11.51,11.52,11.47,11.49,207200.0,8.7582,8.7658,8.7278,8.743,207200.0
2010-11-30 09:40:00,11.49,11.54,11.47,11.54,283400.0,8.743,8.7811,8.7278,8.7811,283400.0
2010-11-30 09:45:00,11.54,11.55,11.53,11.55,185400.0,8.7811,8.7887,8.7734,8.7887,185400.0
2010-11-30 09:50:00,11.55,11.57,11.53,11.56,406000.0,8.7887,8.8039,8.7734,8.7963,406000.0
2010-11-30 09:55:00,11.57,11.63,11.56,11.62,387800.0,8.8039,8.8495,8.7963,8.8419,387800.0
2010-11-30 10:00:00,11.62,11.65,11.61,11.63,350400.0,8.8419,8.8648,8.8343,8.8495,350400.0
2010-11-30 10:05:00,11.63,11.67,11.62,11.65,349400.0,8.8495,8.88,8.8419,8.8648,349400.0
2010-11-30 10:10:00,11.65,11.69,11.65,11.68,351000.0,8.8648,8.8952,8.8648,8.8876,351000.0
2010-11-30 10:15:00,11.68,11.7,11.67,11.69,502800.0,8.8876,8.9028,8.88,8.8952,502800.0
2010-11-30 10:20:00,11.69,11.74,11.68,11.74,803200.0,8.8952,8.9332,8.8876,8.9332,803200.0
2010-11-30 10:25:00,11.74,11.78,11.74,11.77,645600.0,8.9332,8.9637,8.9332,8.9561,645600.0
2010-11-30 10:30:00,11.77,11.78,11.7,11.7,402800.0,8.9561,8.9637,8.9028,8.9028,402800.0
2010-11-30 10:35:00,11.7,11.71,11.69,11.7,117000.0,8.9028,8.9104,8.8952,8.9028,117000.0
2010-11-30 10:40:00,11.7,11.72,11.67,11.69,250800.0,8.9028,8.918,8.88,8.8952,250800.0
2010-11-30 10:45:00,11.69,11.74,11.68,11.74,230600.0,8.8952,8.9332,8.8876,8.9332,230600.0
2010-11-30 10:50:00,11.74,11.74,11.71,11.74,301600.0,8.9332,8.9332,8.9104,8.9332,301600.0
2010-11-30 10:55:00,11.74,11.74,11.74,11.74,127600.0,8.9332,8.9332,8.9332,8.9332,127600.0
2010-11-30 11:00:00,11.74,11.8,11.74,11.77,623200.0,8.9332,8.9789,8.9332,8.9561,623200.0
2010-11-30 11:05:00,11.77,11.77,11.73,11.73,187200.0,8.9561,8.9561,8.9256,8.9256,187200.0
2010-11-30 11:10:00,11.73,11.74,11.7,11.72,281400.0,8.9256,8.9332,8.9028,8.918,281400.0
2010-11-30 11:15:00,11.71,11.72,11.67,11.69,306200.0,8.9104,8.918,8.88,8.8952,306200.0
2010-11-30 11:20:00,11.69,11.72,11.68,11.71,117800.0,8.8952,8.918,8.8876,8.9104,117800.0
2010-11-30 11:25:00,11.71,11.72,11.71,11.71,114000.0,8.9104,8.918,8.9104,8.9104,114000.0
2010-11-30 11:30:00,11.71,11.72,11.7,11.71,149000.0,8.9104,8.918,8.9028,8.9104,149000.0
2010-11-30 11:35:00,11.71,11.72,11.7,11.72,112800.0,8.9104,8.918,8.9028,8.918,112800.0
2010-11-30 11:40:00,11.72,11.72,11.71,11.72,93200.0,8.918,8.918,8.9104,8.918,93200.0
2010-11-30 11:45:00,11.72,11.72,11.68,11.69,130000.0,8.918,8.918,8.8876,8.8952,130000.0
2010-11-30 11:50:00,11.69,11.7,11.68,11.68,99800.0,8.8952,8.9028,8.8876,8.8876,99800.0
2010-11-30 11:55:00,11.68,11.71,11.68,11.71,142200.0,8.8876,8.9104,8.8876,8.9104,142200.0
2010-11-30 12:00:00,11.71,11.74,11.71,11.72,314000.0,8.9104,8.9332,8.9104,8.918,314000.0
2010-11-30 12:05:00,11.72,11.74,11.72,11.73,100400.0,8.918,8.9332,8.918,8.9256,100400.0
2010-11-30 12:10:00,11.72,11.73,11.72,11.72,16400.0,8.918,8.9256,8.918,8.918,16400.0
2010-11-30 12:15:00,11.73,11.73,11.7,11.7,74600.0,8.9256,8.9256,8.9028,8.9028,74600.0
2010-11-30 12:20:00,11.7,11.72,11.68,11.71,197400.0,8.9028,8.918,8.8876,8.9104,197400.0
2010-11-30 12:25:00,11.71,11.72,11.71,11.72,90800.0,8.9104,8.918,8.9104,8.918,90800.0
2010-11-30 12:30:00,11.73,11.74,11.73,11.74,91200.0,8.9256,8.9332,8.9256,8.9332,91200.0
2010-11-30 12:35:00,11.74,11.74,11.71,11.72,321200.0,8.9332,8.9332,8.9104,8.918,321200.0
2010-11-30 12:40:00,11.72,11.72,11.72,11.72,68200.0,8.918,8.918,8.918,8.918,68200.0
2010-11-30 12:45:00,11.72,11.72,11.72,11.72,312000.0,8.918,8.918,8.918,8.918,312000.0
2010-11-30 12:50:00,11.72,11.76,11.72,11.75,916000.0,8.918,8.9485,8.918,8.9409,916000.0
2010-11-30 12:55:00,11.76,11.79,11.75,11.78,231000.0,8.9485,8.9713,8.9409,8.9637,231000.0
2010-11-30 13:00:00,11.78,11.78,11.76,11.78,398000.0,8.9637,8.9637,8.9485,8.9637,398000.0
2010-11-30 13:05:00,11.78,11.78,11.77,11.78,42600.0,8.9637,8.9637,8.9561,8.9637,42600.0
2010-11-30 13:10:00,11.78,11.78,11.74,11.76,182200.0,8.9637,8.9637,8.9332,8.9485,182200.0
2010-11-30 13:15:00,11.76,11.78,11.76,11.78,61600.0,8.9485,8.9637,8.9485,8.9637,61600.0
2010-11-30 13:20:00,11.78,11.78,11.77,11.77,93000.0,8.9637,8.9637,8.9561,8.9561,93000.0
2010-11-30 13:25:00,11.77,11.77,11.74,11.75,318600.0,8.9561,8.9561,8.9332,8.9409,318600.0
2010-11-30 13:30:00,11.75,11.76,11.74,11.74,224000.0,8.9409,8.9485,8.9332,8.9332,224000.0
2010-11-30 13:35:00,11.74,11.76,11.74,11.74,52600.0,8.9332,8.9485,8.9332,8.9332,52600.0
2010-11-30 13:40:00,11.74,11.75,11.74,11.74,62600.0,8.9332,8.9409,8.9332,8.9332,62600.0
2010-11-30 13:45:00,11.74,11.75,11.74,11.75,99400.0,8.9332,8.9409,8.9332,8.9409,99400.0
2010-11-30 13:50:00,11.75,11.76,11.74,11.76,68400.0,8.9409,8.9485,8.9332,8.9485,68400.0
2010-11-30 13:55:00,11.76,11.77,11.74,11.76,141400.0,8.9485,8.9561,8.9332,8.9485,141400.0
2010-11-30 14:00:00,11.76,11.78,11.76,11.77,116800.0,8.9485,8.9637,8.9485,8.9561,116800.0
2010-11-30 14:05:00,11.77,11.78,11.76,11.78,107800.0,8.9561,8.9637,8.9485,8.9637,107800.0
2010-11-30 14:10:00,11.78,11.78,11.77,11.78,48200.0,8.9637,8.9637,8.9561,8.9637,48200.0
2010-11-30 14:15:00,11.77,11.78,11.74,11.75,441800.0,8.9561,8.9637,8.9332,8.9409,441800.0
2010-11-30 14:20:00,11.74,11.75,11.74,11.74,37600.0,8.9332,8.9409,8.9332,8.9332,37600.0
2010-11-30 14:25:00,11.74,11.75,11.74,11.74,102200.0,8.9332,8.9409,8.9332,8.9332,102200.0
2010-11-30 14:30:00,11.74,11.75,11.71,11.71,409000.0,8.9332,8.9409,8.9104,8.9104,409000.0
2010-11-30 14:35:00,11.71,11.73,11.7,11.72,308600.0,8.9104,8.9256,8.9028,8.918,308600.0
2010-11-30 14:40:00,11.72,11.72,11.71,11.72,96000.0,8.918,8.918,8.9104,8.918,96000.0
2010-11-30 14:45:00,11.72,11.72,11.71,11.71,78400.0,8.918,8.918,8.9104,8.9104,78400.0
2010-11-30 14:50:00,11.72,11.73,11.71,11.72,228400.0,8.918,8.9256,8.9104,8.918,228400.0
2010-11-30 14:55:00,11.72,11.73,11.72,11.72,139400.0,8.918,8.9256,8.918,8.918,139400.0
2010-11-30 15:00:00,11.72,11.73,11.72,11.73,102800.0,8.918,8.9256,8.918,8.9256,102800.0
2010-11-30 15:05:00,11.72,11.73,11.72,11.72,166600.0,8.918,8.9256,8.918,8.918,166600.0
2010-11-30 15:10:00,11.72,11.74,11.72,11.74,159600.0,8.918,8.9332,8.918,8.9332,159600.0
2010-11-30 15:15:00,11.73,11.74,11.72,11.72,216200.0,8.9256,8.9332,8.918,8.918,216200.0
2010-11-30 15:20:00,11.73,11.76,11.72,11.76,303800.0,8.9256,8.9485,8.918,8.9485,303800.0
2010-11-30 15:25:00,11.76,11.81,11.76,11.8,389000.0,8.9485,8.9865,8.9485,8.9789,389000.0
2010-11-30 15:30:00,11.8,11.81,11.79,11.81,562400.0,8.9789,8.9865,8.9713,8.9865,562400.0
2010-11-30 15:35:00,11.8,11.81,11.78,11.79,432000.0,8.9789,8.9865,8.9637,8.9713,432000.0
2010-11-30 15:40:00,11.78,11.78,11.75,11.76,312400.0,8.9637,8.9637,8.9409,8.9485,312400.0
2010-11-30 15:45:00,11.76,11.76,11.73,11.75,921200.0,8.9485,8.9485,8.9256,8.9409,921200.0
2010-11-30 15:50:00,11.75,11.76,11.74,11.76,723800.0,8.9409,8.9485,8.9332,8.9485,723800.0
2010-11-30 15:55:00,11.76,11.78,11.75,11.78,1897200.0,8.9485,8.9637,8.9409,8.9637,1897200.0
2010-12-01 09:30:00,11.97,11.97,11.88,11.94,898600.0,9.1083,9.1083,9.0398,9.0854,898600.0
2010-12-01 09:35:00,11.95,11.97,11.92,11.92,772200.0,9.093,9.1083,9.0702,9.0702,772200.0
2010-12-01 09:40:00,11.93,11.97,11.92,11.93,460600.0,9.0778,9.1083,9.0702,9.0778,460600.0
2010-12-01 09:45:00,11.93,11.93,11.88,11.9,704000.0,9.0778,9.0778,9.0398,9.055,704000.0
2010-12-01 09:50:00,11.9,11.9,11.88,11.88,262200.0,9.055,9.055,9.0398,9.0398,262200.0
2010-12-01 09:55:00,11.88,11.9,11.86,11.86,587400.0,9.0398,9.055,9.0246,9.0246,587400.0
2010-12-01 10:00:00,11.86,11.87,11.83,11.85,542200.0,9.0246,9.0322,9.0017,9.0169,542200.0
2010-12-01 10:05:00,11.86,11.86,11.81,11.81,488400.0,9.0246,9.0246,8.9865,8.9865,488400.0
2010-12-01 10:10:00,11.81,11.82,11.79,11.81,573800.0,8.9865,8.9941,8.9713,8.9865,573800.0
2010-12-01 10:15:00,11.81,11.81,11.8,11.8,484400.0,8.9865,8.9865,8.9789,8.9789,484400.0
2010-12-01 10:20:00,11.81,11.81,11.79,11.79,228200.0,8.9865,8.9865,8.9713,8.9713,228200.0
2010-12-01 10:25:00,11.79,11.8,11.77,11.77,394200.0,8.9713,8.9789,8.9561,8.9561,394200.0
2010-12-01 10:30:00,11.77,11.77,11.75,11.77,248600.0,8.9561,8.9561,8.9409,8.9561,248600.0
2010-12-01 10:35:00,11.76,11.77,11.74,11.76,387000.0,8.9485,8.9561,8.9332,8.9485,387000.0
2010-12-01 10:40:00,11.76,11.77,11.76,11.76,201800.0,8.9485,8.9561,8.9485,8.9485,201800.0
2010-12-01 10:45:00,11.76,11.85,11.76,11.81,475800.0,8.9485,9.0169,8.9485,8.9865,475800.0
2010-12-01 10:50:00,11.81,11.84,11.81,11.83,279600.0,8.9865,9.0093,8.9865,9.0017,279600.0
2010-12-01 10:55:00,11.83,11.91,11.83,11.91,927800.0,9.0017,9.0626,9.0017,9.0626,927800.0
2010-12-01 11:00:00,11.91,11.92,11.87,11.87,483600.0,9.0626,9.0702,9.0322,9.0322,483600.0
2010-12-01 11:05:00,11.87,11.87,11.83,11.86,364200.0,9.0322,9.0322,9.0017,9.0246,364200.0
2010-12-01 11:10:00,11.86,11.87,11.85,11.86,291400.0,9.0246,9.0322,9.0169,9.0246,291400.0
2010-12-01 11:15:00,11.86,11.9,11.86,11.89,180800.0,9.0246,9.055,9.0246,9.0474,180800.0
2010-12-01 11:20:00,11.89,11.89,11.88,11.88,402000.0,9.0474,9.0474,9.0398,9.0398,402000.0
2010-12-01 11:25:00,11.88,11.9,11.88,11.88,209800.0,9.0398,9.055,9.0398,9.0398,209800.0
2010-12-01 11:30:00,11.88,11.91,11.88,11.91,163800.0,9.0398,9.0626,9.0398,9.0626,163800.0
2010-12-01 11:35:00,11.91,11.91,11.87,11.87,460800.0,9.0626,9.0626,9.0322,9.0322,460800.0
2010-12-01 11:40:00,11.88,11.88,11.86,11.87,166800.0,9.0398,9.0398,9.0246,9.0322,166800.0
2010-12-01 11:45:00,11.87,11.88,11.86,11.88,192400.0,9.0322,9.0398,9.0246,9.0398,192400.0
2010-12-01 11:50:00,11.88,11.95,11.88,11.95,444800.0,9.0398,9.093,9.0398,9.093,444800.0
2010-12-01 11:55:00,11.95,11.99,11.94,11.99,375200.0,9.093,9.1235,9.0854,9.1235,375200.0
2010-12-01 12:00:00,11.99,11.99,11.98,11.99,432800.0,9.1235,9.1235,9.1159,9.1235,432800.0
2010-12-01 12:05:00,11.99,11.99,11.95,11.97,223000.0,9.1235,9.1235,9.093,9.1083,223000.0
2010-12-01 12:10:00,11.97,11.98,11.95,11.95,92600.0,9.1083,9.1159,9.093,9.093,92600.0
2010-12-01 12:15:00,11.95,11.96,11.94,11.96,143400.0,9.093,9.1006,9.0854,9.1006,143400.0
2010-12-01 12:20:00,11.96,11.96,11.94,11.94,152000.0,9.1006,9.1006,9.0854,9.0854,152000.0
2010-12-01 12:25:00,11.95,11.95,11.94,11.94,157400.0,9.093,9.093,9.0854,9.0854,157400.0
2010-12-01 12:30:00,11.94,11.95,11.93,11.95,200800.0,9.0854,9.093,9.0778,9.093,200800.0
2010-12-01 12:35:00,11.95,11.96,11.92,11.94,295800.0,9.093,9.1006,9.0702,9.0854,295800.0
2010-12-01 12:40:00,11.93,11.94,11.93,11.93,247800.0,9.0778,9.0854,9.0778,9.0778,247800.0
2010-12-01 12:45:00,11.93,11.95,11.93,11.95,259600.0,9.0778,9.093,9.0778,9.093,259600.0
2010-12-01 12:50:00,11.95,11.97,11.95,11.96,158000.0,9.093,9.1083,9.093,9.1006,158000.0
2010-12-01 12:55:00,11.97,11.97,11.95,11.96,137400.0,9.1083,9.1083,9.093,9.1006,137400.0
2010-12-01 13:00:00,11.95,11.97,11.95,11.97,159400.0,9.093,9.1083,9.093,9.1083,159400.0
2010-12-01 13:05:00,11.97,11.97,11.97,11.97,159600.0,9.1083,9.1083,9.1083,9.1083,159600.0
2010-12-01 13:10:00,11.97,12.0,11.97,12.0,162000.0,9.1083,9.1311,9.1083,9.1311,162000.0
2010-12-01 13:15:00,12.0,12.0,11.97,11.98,173600.0,9.1311,9.1311,9.1083,9.1159,173600.0
2010-12-01 13:20:00,11.97,12.04,11.97,12.04,664600.0,9.1083,9.1615,9.1083,9.1615,664600.0
2010-12-01 13:25:00,12.04,12.07,12.03,12.07,534200.0,9.1615,9.1843,9.1539,9.1843,534200.0
2010-12-01 13:30:00,12.06,12.06,12.05,12.06,293600.0,9.1767,9.1767,9.1691,9.1767,293600.0
2010-12-01 13:35:00,12.06,12.06,12.05,12.06,275800.0,9.1767,9.1767,9.1691,9.1767,275800.0
2010-12-01 13:40:00,12.06,12.07,12.04,12.05,375600.0,9.1767,9.1843,9.1615,9.1691,375600.0
2010-12-01 13:45:00,12.04,12.05,12.04,12.05,137600.0,9.1615,9.1691,9.1615,9.1691,137600.0
2010-12-01 13:50:00,12.05,12.05,12.04,12.04,117200.0,9.1691,9.1691,9.1615,9.1615,117200.0
2010-12-01 13:55:00,12.04,12.05,12.03,12.04,235800.0,9.1615,9.1691,9.1539,9.1615,235800.0
2010-12-01 14:00:00,12.04,12.05,12.01,12.01,154400.0,9.1615,9.1691,9.1387,9.1387,154400.0
2010-12-01 14:05:00,12.02,12.02,11.99,11.99,136200.0,9.1463,9.1463,9.1235,9.1235,136200.0
2010-12-01 14:10:00,11.99,12.01,11.99,12.0,136000.0,9.1235,9.1387,9.1235,9.1311,136000.0
2010-12-01 14:15:00,12.0,12.02,11.99,12.01,171200.0,9.1311,9.1463,9.1235,9.1387,171200.0
2010-12-01 14:20:00,12.01,12.01,11.98,11.98,687200.0,9.1387,9.1387,9.1159,9.1159,687200.0
2010-12-01 14:25:00,11.99,11.99,11.95,11.95,254400.0,9.1235,9.1235,9.093,9.093,254400.0
2010-12-01 14:30:00,11.95,11.95,11.94,11.95,195400.0,9.093,9.093,9.0854,9.093,195400.0
2010-12-01 14:35:00,11.95,11.95,11.92,11.93,376800.0,9.093,9.093,9.0702,9.0778,376800.0
2010-12-01 14:40:00,11.93,11.94,11.92,11.94,277200.0,9.0778,9.0854,9.0702,9.0854,277200.0
2010-12-01 14:45:00,11.94,11.97,11.94,11.95,266200.0,9.0854,9.1083,9.0854,9.093,266200.0
2010-12-01 14:50:00,11.95,11.96,11.92,11.93,991600.0,9.093,9.1006,9.0702,9.0778,991600.0
2010-12-01 14:55:00,11.93,11.94,11.92,11.92,162400.0,9.0778,9.0854,9.0702,9.0702,162400.0
2010-12-01 15:00:00,11.92,11.94,11.9,11.9,220800.0,9.0702,9.0854,9.055,9.055,220800.0
2010-12-01 15:05:00,11.9,11.93,11.9,11.92,186600.0,9.055,9.0778,9.055,9.0702,186600.0
2010-12-01 15:10:00,11.92,11.92,11.9,11.9,259000.0,9.0702,9.0702,9.055,9.055,259000.0
2010-12-01 15:15:00,11.9,11.92,11.9,11.9,312200.0,9.055,9.0702,9.055,9.055,312200.0
2010-12-01 15:20:00,11.9,11.91,11.87,11.89,528400.0,9.055,9.0626,9.0322,9.0474,528400.0
2010-12-01 15:25:00,11.9,11.91,11.88,11.91,221800.0,9.055,9.0626,9.0398,9.0626,221800.0
2010-12-01 15:30:00,11.9,11.92,11.88,11.92,398000.0,9.055,9.0702,9.0398,9.0702,398000.0
2010-12-01 15:35:00,11.92,11.92,11.88,11.91,546600.0,9.0702,9.0702,9.0398,9.0626,546600.0
2010-12-01 15:40:00,11.91,11.91,11.88,11.9,482400.0,9.0626,9.0626,9.0398,9.055,482400.0
2010-12-01 15:45:00,11.9,11.9,11.88,11.9,374400.0,9.055,9.055,9.0398,9.055,374400.0
2010-12-01 15:50:00,11.9,11.9,11.87,11.88,1227000.0,9.055,9.055,9.0322,9.0398,1227000.0
2010-12-01 15:55:00,11.87,11.95,11.87,11.93,2093400.0,9.0322,9.093,9.0322,9.0778,2093400.0
2010-12-02 09:30:00,10.95,11.15,10.78,10.85,2773200.0,8.3321,8.4843,8.2028,8.256,2773200.0
2010-12-02 09:35:00,10.85,10.91,10.76,10.76,3160200.0,8.256,8.3017,8.1875,8.1875,3160200.0
2010-12-02 09:40:00,10.76,10.85,10.73,10.85,2797800.0,8.1875,8.256,8.1647,8.256,2797800.0
2010-12-02 09:45:00,10.85,10.93,10.85,10.9,2141600.0,8.256,8.3169,8.256,8.2941,2141600.0
2010-12-02 09:50:00,10.9,10.97,10.87,10.88,2746400.0,8.2941,8.3473,8.2712,8.2788,2746400.0
2010-12-02 09:55:00,10.88,10.9,10.81,10.81,1915400.0,8.2788,8.2941,8.2256,8.2256,1915400.0
2010-12-02 10:00:00,10.81,10.85,10.78,10.79,1471000.0,8.2256,8.256,8.2028,8.2104,1471000.0
2010-12-02 10:05:00,10.79,10.8,10.75,10.76,1386200.0,8.2104,8.218,8.1799,8.1875,1386200.0
2010-12-02 10:10:00,10.76,10.88,10.76,10.79,1254000.0,8.1875,8.2788,8.1875,8.2104,1254000.0
2010-12-02 10:15:00,10.79,10.8,10.76,10.78,1038400.0,8.2104,8.218,8.1875,8.2028,1038400.0
2010-12-02 10:20:00,10.78,10.79,10.75,10.76,1389600.0,8.2028,8.2104,8.1799,8.1875,1389600.0
2010-12-02 10:25:00,10.76,10.83,10.74,10.75,2095400.0,8.1875,8.2408,8.1723,8.1799,2095400.0
2010-12-02 10:30:00,10.76,10.76,10.74,10.74,1296800.0,8.1875,8.1875,8.1723,8.1723,1296800.0
2010-12-02 10:35:00,10.74,10.76,10.68,10.74,1235200.0,8.1723,8.1875,8.1267,8.1723,1235200.0
2010-12-02 10:40:00,10.74,10.88,10.69,10.7,906600.0,8.1723,8.2788,8.1343,8.1419,906600.0
2010-12-02 10:45:00,10.7,10.87,10.7,10.79,1669800.0,8.1419,8.2712,8.1419,8.2104,1669800.0
2010-12-02 10:50:00,10.79,10.81,10.78,10.81,639800.0,8.2104,8.2256,8.2028,8.2256,639800.0
2010-12-02 10:55:00,10.81,10.81,10.74,10.77,708600.0,8.2256,8.2256,8.1723,8.1951,708600.0
2010-12-02 11:00:00,10.77,10.81,10.74,10.8,2213200.0,8.1951,8.2256,8.1723,8.218,2213200.0
2010-12-02 11:05:00,10.8,10.86,10.79,10.8,2106800.0,8.218,8.2636,8.2104,8.218,2106800.0
2010-12-02 11:10:00,10.8,10.84,10.8,10.84,584200.0,8.218,8.2484,8.218,8.2484,584200.0
2010-12-02 11:15:00,10.84,10.84,10.8,10.81,659200.0,8.2484,8.2484,8.218,8.2256,659200.0
2010-12-02 11:20:00,10.8,10.81,10.77,10.8,2354400.0,8.218,8.2256,8.1951,8.218,2354400.0
2010-12-02 11:25:00,10.8,10.81,10.79,10.8,759200.0,8.218,8.2256,8.2104,8.218,759200.0
2010-12-02 11:30:00,10.8,10.83,10.8,10.82,1109400.0,8.218,8.2408,8.218,8.2332,1109400.0
2010-12-02 11:35:00,10.82,10.83,10.79,10.81,597200.0,8.2332,8.2408,8.2104,8.2256,597200.0
2010-12-02 11:40:00,10.82,10.84,10.8,10.81,318800.0,8.2332,8.2484,8.218,8.2256,318800.0
2010-12-02 11:45:00,10.8,10.81,10.8,10.81,227000.0,8.218,8.2256,8.218,8.2256,227000.0
2010-12-02 11:50:00,10.81,10.85,10.81,10.84,348800.0,8.2256,8.256,8.2256,8.2484,348800.0
2010-12-02 11:55:00,10.84,10.84,10.81,10.83,450000.0,8.2484,8.2484,8.2256,8.2408,450000.0
2010-12-02 12:00:00,10.83,10.83,10.81,10.81,594000.0,8.2408,8.2408,8.2256,8.2256,594000.0
2010-12-02 12:05:00,10.81,10.84,10.8,10.83,217000.0,8.2256,8.2484,8.218,8.2408,217000.0
2010-12-02 12:10:00,10.84,10.89,10.81,10.88,1105200.0,8.2484,8.2865,8.2256,8.2788,1105200.0
2010-12-02 12:15:00,10.88,10.9,10.85,10.88,1769200.0,8.2788,8.2941,8.256,8.2788,1769200.0
2010-12-02 12:20:00,10.88,10.9,10.87,10.9,981400.0,8.2788,8.2941,8.2712,8.2941,981400.0
2010-12-02 12:25:00,10.9,10.92,10.88,10.91,574600.0,8.2941,8.3093,8.2788,8.3017,574600.0
2010-12-02 12:30:00,10.92,10.94,10.9,10.92,720600.0,8.3093,8.3245,8.2941,8.3093,720600.0
2010-12-02 12:35:00,10.92,10.99,10.91,10.97,1630600.0,8.3093,8.3625,8.3017,8.3473,1630600.0
2010-12-02 12:40:00,10.98,10.98,10.94,10.96,652000.0,8.3549,8.3549,8.3245,8.3397,652000.0
2010-12-02 12:45:00,10.96,10.96,10.95,10.95,489800.0,8.3397,8.3397,8.3321,8.3321,489800.0
2010-12-02 12:50:00,10.95,10.99,10.95,10.97,467800.0,8.3321,8.3625,8.3321,8.3473,467800.0
2010-12-02 12:55:00,10.97,10.97,10.95,10.95,316000.0,8.3473,8.3473,8.3321,8.3321,316000.0
2010-12-02 13:00:00,10.95,10.96,10.92,10.92,620600.0,8.3321,8.3397,8.3093,8.3093,620600.0
2010-12-02 13:05:00,10.93,10.94,10.92,10.93,312800.0,8.3169,8.3245,8.3093,8.3169,312800.0
2010-12-02 13:10:00,10.93,10.94,10.92,10.94,177000.0,8.3169,8.3245,8.3093,8.3245,177000.0
2010-12-02 13:15:00,10.94,10.98,10.94,10.97,821800.0,8.3245,8.3549,8.3245,8.3473,821800.0
2010-12-02 13:20:00,10.97,10.97,10.97,10.97,64800.0,8.3473,8.3473,8.3473,8.3473,64800.0
2010-12-02 13:25:00,10.97,10.97,10.95,10.96,696600.0,8.3473,8.3473,8.3321,8.3397,696600.0
2010-12-02 13:30:00,10.96,10.96,10.92,10.93,384600.0,8.3397,8.3397,8.3093,8.3169,384600.0
2010-12-02 13:35:00,10.93,10.95,10.92,10.93,446400.0,8.3169,8.3321,8.3093,8.3169,446400.0
2010-12-02 13:40:00,10.93,10.95,10.93,10.93,210200.0,8.3169,8.3321,8.3169,8.3169,210200.0
2010-12-02 13:45:00,10.93,10.94,10.88,10.9,768600.0,8.3169,8.3245,8.2788,8.2941,768600.0
2010-12-02 13:50:00,10.9,10.92,10.89,10.91,458000.0,8.2941,8.3093,8.2865,8.3017,458000.0
2010-12-02 13:55:00,10.91,10.92,10.89,10.9,293200.0,8.3017,8.3093,8.2865,8.2941,293200.0
2010-12-02 14:00:00,10.9,10.9,10.88,10.88,341800.0,8.2941,8.2941,8.2788,8.2788,341800.0
2010-12-02 14:05:00,10.88,10.88,10.86,10.87,1092600.0,8.2788,8.2788,8.2636,8.2712,1092600.0
2010-12-02 14:10:00,10.87,10.87,10.86,10.86,437800.0,8.2712,8.2712,8.2636,8.2636,437800.0
2010-12-02 14:15:00,10.87,10.88,10.82,10.84,536000.0,8.2712,8.2788,8.2332,8.2484,536000.0
2010-12-02 14:20:00,10.83,10.85,10.83,10.85,273600.0,8.2408,8.256,8.2408,8.256,273600.0
2010-12-02 14:25:00,10.85,10.86,10.84,10.84,796800.0,8.256,8.2636,8.2484,8.2484,796800.0
2010-12-02 14:30:00,10.84,10.85,10.82,10.84,353200.0,8.2484,8.256,8.2332,8.2484,353200.0
2010-12-02 14:35:00,10.84,10.84,10.82,10.84,433000.0,8.2484,8.2484,8.2332,8.2484,433000.0
2010-12-02 14:40:00,10.84,10.84,10.82,10.82,336400.0,8.2484,8.2484,8.2332,8.2332,336400.0
2010-12-02 14:45:00,10.83,10.83,10.81,10.83,1061400.0,8.2408,8.2408,8.2256,8.2408,1061400.0
2010-12-02 14:50:00,10.83,10.83,10.81,10.81,591400.0,8.2408,8.2408,8.2256,8.2256,591400.0
2010-12-02 14:55:00,10.81,10.81,10.8,10.8,285200.0,8.2256,8.2256,8.218,8.218,285200.0
2010-12-02 15:00:00,10.8,10.81,10.8,10.81,836600.0,8.218,8.2256,8.218,8.2256,836600.0
2010-12-02 15:05:00,10.81,10.83,10.8,10.83,264800.0,8.2256,8.2408,8.218,8.2408,264800.0
2010-12-02 15:10:00,10.82,10.83,10.81,10.81,540000.0,8.2332,8.2408,8.2256,8.2256,540000.0
2010-12-02 15:15:00,10.81,10.83,10.81,10.83,880000.0,8.2256,8.2408,8.2256,8.2408,880000.0
2010-12-02 15:20:00,10.83,10.83,10.81,10.81,591600.0,8.2408,8.2408,8.2256,8.2256,591600.0
2010-12-02 15:25:00,10.81,10.82,10.81,10.81,229600.0,8.2256,8.2332,8.2256,8.2256,229600.0
2010-12-02 15:30:00,10.81,10.84,10.81,10.84,882600.0,8.2256,8.2484,8.2256,8.2484,882600.0
2010-12-02 15:35:00,10.84,10.84,10.81,10.82,807800.0,8.2484,8.2484,8.2256,8.2332,807800.0
2010-12-02 15:40:00,10.81,10.82,10.79,10.8,720200.0,8.2256,8.2332,8.2104,8.218,720200.0
2010-12-02 15:45:00,10.79,10.83,10.79,10.83,689400.0,8.2104,8.2408,8.2104,8.2408,689400.0
2010-12-02 15:50:00,10.83,10.83,10.81,10.81,818600.0,8.2408,8.2408,8.2256,8.2256,818600.0
2010-12-02 15:55:00,10.81,10.83,10.78,10.8,3447800.0,8.2256,8.2408,8.2028,8.218,3447800.0
2010-12-03 09:30:00,10.72,10.74,10.69,10.7,1083200.0,8.1571,8.1723,8.1343,8.1419,1083200.0
2010-12-03 09:35:00,10.7,10.71,10.65,10.65,1286800.0,8.1419,8.1495,8.1038,8.1038,1286800.0
2010-12-03 09:40:00,10.65,10.71,10.65,10.7,522200.0,8.1038,8.1495,8.1038,8.1419,522200.0
2010-12-03 09:45:00,10.69,10.72,10.68,10.7,529800.0,8.1343,8.1571,8.1267,8.1419,529800.0
2010-12-03 09:50:00,10.7,10.7,10.61,10.61,507400.0,8.1419,8.1419,8.0734,8.0734,507400.0
2010-12-03 09:55:00,10.61,10.64,10.58,10.64,628400.0,8.0734,8.0962,8.0506,8.0962,628400.0
2010-12-03 10:00:00,10.64,10.68,10.63,10.63,444400.0,8.0962,8.1267,8.0886,8.0886,444400.0
2010-12-03 10:05:00,10.63,10.65,10.58,10.6,664800.0,8.0886,8.1038,8.0506,8.0658,664800.0
2010-12-03 10:10:00,10.6,10.61,10.56,10.6,629600.0,8.0658,8.0734,8.0354,8.0658,629600.0
2010-12-03 10:15:00,10.6,10.63,10.59,10.61,428800.0,8.0658,8.0886,8.0582,8.0734,428800.0
2010-12-03 10:20:00,10.61,10.61,10.59,10.61,251800.0,8.0734,8.0734,8.0582,8.0734,251800.0
2010-12-03 10:25:00,10.61,10.61,10.56,10.59,403000.0,8.0734,8.0734,8.0354,8.0582,403000.0
2010-12-03 10:30:00,10.59,10.6,10.56,10.56,329800.0,8.0582,8.0658,8.0354,8.0354,329800.0
2010-12-03 10:35:00,10.56,10.58,10.55,10.58,405600.0,8.0354,8.0506,8.0277,8.0506,405600.0
2010-12-03 10:40:00,10.58,10.61,10.58,10.6,479400.0,8.0506,8.0734,8.0506,8.0658,479400.0
2010-12-03 10:45:00,10.6,10.65,10.6,10.65,662800.0,8.0658,8.1038,8.0658,8.1038,662800.0
2010-12-03 10:50:00,10.65,10.65,10.62,10.63,490000.0,8.1038,8.1038,8.081,8.0886,490000.0
2010-12-03 10:55:00,10.63,10.63,10.62,10.63,190600.0,8.0886,8.0886,8.081,8.0886,190600.0
2010-12-03 11:00:00,10.63,10.63,10.62,10.63,606400.0,8.0886,8.0886,8.081,8.0886,606400.0
2010-12-03 11:05:00,10.62,10.63,10.56,10.58,586600.0,8.081,8.0886,8.0354,8.0506,586600.0
2010-12-03 11:10:00,10.58,10.6,10.58,10.6,189200.0,8.0506,8.0658,8.0506,8.0658,189200.0
2010-12-03 11:15:00,10.6,10.63,10.59,10.63,596800.0,8.0658,8.0886,8.0582,8.0886,596800.0
2010-12-03 11:20:00,10.63,10.63,10.61,10.62,340000.0,8.0886,8.0886,8.0734,8.081,340000.0
2010-12-03 11:25:00,10.62,10.62,10.61,10.62,70600.0,8.081,8.081,8.0734,8.081,70600.0
2010-12-03 11:30:00,10.62,10.62,10.6,10.6,200400.0,8.081,8.081,8.0658,8.0658,200400.0
2010-12-03 11:35:00,10.61,10.61,10.59,10.59,193800.0,8.0734,8.0734,8.0582,8.0582,193800.0
2010-12-03 11:40:00,10.59,10.6,10.58,10.58,234800.0,8.0582,8.0658,8.0506,8.0506,234800.0
2010-12-03 11:45:00,10.58,10.6,10.58,10.58,310600.0,8.0506,8.0658,8.0506,8.0506,310600.0
2010-12-03 11:50:00,10.58,10.59,10.57,10.58,89600.0,8.0506,8.0582,8.043,8.0506,89600.0
2010-12-03 11:55:00,10.58,10.58,10.56,10.58,156600.0,8.0506,8.0506,8.0354,8.0506,156600.0
2010-12-03 12:00:00,10.58,10.58,10.56,10.56,216200.0,8.0506,8.0506,8.0354,8.0354,216200.0
2010-12-03 12:05:00,10.56,10.58,10.56,10.56,215000.0,8.0354,8.0506,8.0354,8.0354,215000.0
2010-12-03 12:10:00,10.57,10.58,10.56,10.56,67800.0,8.043,8.0506,8.0354,8.0354,67800.0
2010-12-03 12:15:00,10.57,10.58,10.56,10.58,105600.0,8.043,8.0506,8.0354,8.0506,105600.0
2010-12-03 12:20:00,10.58,10.58,10.56,10.57,175800.0,8.0506,8.0506,8.0354,8.043,175800.0
2010-12-03 12:25:00,10.57,10.58,10.57,10.58,153600.0,8.043,8.0506,8.043,8.0506,153600.0
2010-12-03 12:30:00,10.57,10.58,10.56,10.56,147800.0,8.043,8.0506,8.0354,8.0354,147800.0
2010-12-03 12:35:00,10.57,10.57,10.56,10.57,66000.0,8.043,8.043,8.0354,8.043,66000.0
2010-12-03 12:40:00,10.57,10.58,10.56,10.56,188400.0,8.043,8.0506,8.0354,8.0354,188400.0
2010-12-03 12:45:00,10.57,10.57,10.56,10.57,163600.0,8.043,8.043,8.0354,8.043,163600.0
2010-12-03 12:50:00,10.57,10.57,10.56,10.56,60000.0,8.043,8.043,8.0354,8.0354,60000.0
2010-12-03 12:55:00,10.57,10.57,10.55,10.55,227400.0,8.043,8.043,8.0277,8.0277,227400.0
2010-12-03 13:00:00,10.56,10.56,10.54,10.55,294600.0,8.0354,8.0354,8.0201,8.0277,294600.0
2010-12-03 13:05:00,10.55,10.56,10.53,10.53,441200.0,8.0277,8.0354,8.0125,8.0125,441200.0
2010-12-03 13:10:00,10.53,10.53,10.5,10.51,709800.0,8.0125,8.0125,7.9897,7.9973,709800.0
2010-12-03 13:15:00,10.52,10.52,10.51,10.51,116200.0,8.0049,8.0049,7.9973,7.9973,116200.0
2010-12-03 13:20:00,10.51,10.53,10.51,10.53,239400.0,7.9973,8.0125,7.9973,8.0125,239400.0
2010-12-03 13:25:00,10.53,10.53,10.52,10.52,240000.0,8.0125,8.0125,8.0049,8.0049,240000.0
2010-12-03 13:30:00,10.52,10.54,10.52,10.54,344600.0,8.0049,8.0201,8.0049,8.0201,344600.0
2010-12-03 13:35:00,10.54,10.55,10.54,10.55,104200.0,8.0201,8.0277,8.0201,8.0277,104200.0
2010-12-03 13:40:00,10.55,10.56,10.54,10.56,419400.0,8.0277,8.0354,8.0201,8.0354,419400.0
2010-12-03 13:45:00,10.56,10.56,10.55,10.55,157800.0,8.0354,8.0354,8.0277,8.0277,157800.0
2010-12-03 13:50:00,10.55,10.55,10.53,10.55,328600.0,8.0277,8.0277,8.0125,8.0277,328600.0
2010-12-03 13:55:00,10.55,10.55,10.54,10.54,71800.0,8.0277,8.0277,8.0201,8.0201,71800.0
2010-12-03 14:00:00,10.55,10.55,10.54,10.55,371400.0,8.0277,8.0277,8.0201,8.0277,371400.0
2010-12-03 14:05:00,10.55,10.56,10.55,10.56,201600.0,8.0277,8.0354,8.0277,8.0354,201600.0
2010-12-03 14:10:00,10.56,10.58,10.56,10.57,239800.0,8.0354,8.0506,8.0354,8.043,239800.0
2010-12-03 14:15:00,10.58,10.58,10.56,10.56,295600.0,8.0506,8.0506,8.0354,8.0354,295600.0
2010-12-03 14:20:00,10.56,10.57,10.55,10.55,342400.0,8.0354,8.043,8.0277,8.0277,342400.0
2010-12-03 14:25:00,10.55,10.56,10.55,10.56,259800.0,8.0277,8.0354,8.0277,8.0354,259800.0
2010-12-03 14:30:00,10.56,10.56,10.56,10.56,223600.0,8.0354,8.0354,8.0354,8.0354,223600.0
2010-12-03 14:35:00,10.56,10.56,10.56,10.56,198400.0,8.0354,8.0354,8.0354,8.0354,198400.0
2010-12-03 14:40:00,10.56,10.56,10.54,10.55,370400.0,8.0354,8.0354,8.0201,8.0277,370400.0
2010-12-03 14:45:00,10.55,10.55,10.55,10.55,165600.0,8.0277,8.0277,8.0277,8.0277,165600.0
2010-12-03 14:50:00,10.55,10.56,10.55,10.55,439200.0,8.0277,8.0354,8.0277,8.0277,439200.0
2010-12-03 14:55:00,10.55,10.56,10.54,10.54,279800.0,8.0277,8.0354,8.0201,8.0201,279800.0
2010-12-03 15:00:00,10.55,10.55,10.52,10.53,391400.0,8.0277,8.0277,8.0049,8.0125,391400.0
2010-12-03 15:05:00,10.53,10.53,10.53,10.53,173400.0,8.0125,8.0125,8.0125,8.0125,173400.0
2010-12-03 15:10:00,10.53,10.53,10.53,10.53,234000.0,8.0125,8.0125,8.0125,8.0125,234000.0
2010-12-03 15:15:00,10.53,10.53,10.53,10.53,253800.0,8.0125,8.0125,8.0125,8.0125,253800.0
2010-12-03 15:20:00,10.53,10.53,10.53,10.53,331400.0,8.0125,8.0125,8.0125,8.0125,331400.0
2010-12-03 15:25:00,10.53,10.53,10.5,10.5,1438000.0,8.0125,8.0125,7.9897,7.9897,1438000.0
2010-12-03 15:30:00,10.51,10.55,10.5,10.54,497600.0,7.9973,8.0277,7.9897,8.0201,497600.0
2010-12-03 15:35:00,10.55,10.55,10.53,10.53,601400.0,8.0277,8.0277,8.0125,8.0125,601400.0
2010-12-03 15:40:00,10.53,10.54,10.53,10.54,898800.0,8.0125,8.0201,8.0125,8.0201,898800.0
2010-12-03 15:45:00,10.54,10.58,10.54,10.58,1049200.0,8.0201,8.0506,8.0201,8.0506,1049200.0
2010-12-03 15:50:00,10.58,10.59,10.57,10.58,891000.0,8.0506,8.0582,8.043,8.0506,891000.0
2010-12-03 15:55:00,10.58,10.58,10.56,10.56,2010400.0,8.0506,8.0506,8.0354,8.0354,2010400.0
2010-12-06 09:30:00,10.52,10.56,10.48,10.49,653200.0,8.0049,8.0354,7.9745,7.9821,653200.0
2010-12-06 09:35:00,10.5,10.5,10.47,10.5,504600.0,7.9897,7.9897,7.9669,7.9897,504600.0
2010-12-06 09:40:00,10.49,10.51,10.47,10.5,566000.0,7.9821,7.9973,7.9669,7.9897,566000.0
2010-12-06 09:45:00,10.5,10.52,10.49,10.51,524800.0,7.9897,8.0049,7.9821,7.9973,524800.0
2010-12-06 09:50:00,10.51,10.51,10.5,10.5,378200.0,7.9973,7.9973,7.9897,7.9897,378200.0
2010-12-06 09:55:00,10.51,10.51,10.49,10.49,421200.0,7.9973,7.9973,7.9821,7.9821,421200.0
2010-12-06 10:00:00,10.49,10.51,10.49,10.5,301200.0,7.9821,7.9973,7.9821,7.9897,301200.0
2010-12-06 10:05:00,10.5,10.51,10.49,10.5,649200.0,7.9897,7.9973,7.9821,7.9897,649200.0
2010-12-06 10:10:00,10.5,10.51,10.49,10.5,290400.0,7.9897,7.9973,7.9821,7.9897,290400.0
2010-12-06 10:15:00,10.5,10.51,10.49,10.5,298000.0,7.9897,7.9973,7.9821,7.9897,298000.0
2010-12-06 10:20:00,10.5,10.5,10.47,10.49,344000.0,7.9897,7.9897,7.9669,7.9821,344000.0
2010-12-06 10:25:00,10.49,10.51,10.49,10.5,548200.0,7.9821,7.9973,7.9821,7.9897,548200.0
2010-12-06 10:30:00,10.5,10.51,10.49,10.49,259400.0,7.9897,7.9973,7.9821,7.9821,259400.0
2010-12-06 10:35:00,10.49,10.5,10.49,10.49,149600.0,7.9821,7.9897,7.9821,7.9821,149600.0
2010-12-06 10:40:00,10.5,10.5,10.47,10.47,314400.0,7.9897,7.9897,7.9669,7.9669,314400.0
2010-12-06 10:45:00,10.47,10.47,10.46,10.46,265400.0,7.9669,7.9669,7.9593,7.9593,265400.0
2010-12-06 10:50:00,10.46,10.46,10.43,10.45,367200.0,7.9593,7.9593,7.9364,7.9516,367200.0
2010-12-06 10:55:00,10.45,10.45,10.45,10.45,196600.0,7.9516,7.9516,7.9516,7.9516,196600.0
2010-12-06 11:00:00,10.45,10.46,10.44,10.45,345000.0,7.9516,7.9593,7.944,7.9516,345000.0
2010-12-06 11:05:00,10.45,10.48,10.45,10.46,552600.0,7.9516,7.9745,7.9516,7.9593,552600.0
2010-12-06 11:10:00,10.45,10.46,10.45,10.46,154200.0,7.9516,7.9593,7.9516,7.9593,154200.0
2010-12-06 11:15:00,10.46,10.46,10.44,10.45,413200.0,7.9593,7.9593,7.944,7.9516,413200.0
2010-12-06 11:20:00,10.44,10.47,10.44,10.47,78200.0,7.944,7.9669,7.944,7.9669,78200.0
2010-12-06 11:25:00,10.47,10.47,10.45,10.46,189000.0,7.9669,7.9669,7.9516,7.9593,189000.0
2010-12-06 11:30:00,10.46,10.46,10.44,10.44,317800.0,7.9593,7.9593,7.944,7.944,317800.0
2010-12-06 11:35:00,10.44,10.44,10.43,10.44,230000.0,7.944,7.944,7.9364,7.944,230000.0
2010-12-06 11:40:00,10.44,10.46,10.44,10.45,320800.0,7.944,7.9593,7.944,7.9516,320800.0
2010-12-06 11:45:00,10.45,10.47,10.45,10.47,164400.0,7.9516,7.9669,7.9516,7.9669,164400.0
2010-12-06 11:50:00,10.46,10.47,10.46,10.47,76000.0,7.9593,7.9669,7.9593,7.9669,76000.0
2010-12-06 11:55:00,10.47,10.47,10.45,10.46,205000.0,7.9669,7.9669,7.9516,7.9593,205000.0
2010-12-06 12:00:00,10.46,10.47,10.46,10.46,179000.0,7.9593,7.9669,7.9593,7.9593,179000.0
2010-12-06 12:05:00,10.46,10.46,10.44,10.45,213000.0,7.9593,7.9593,7.944,7.9516,213000.0
2010-12-06 12:10:00,10.45,10.45,10.45,10.45,45000.0,7.9516,7.9516,7.9516,7.9516,45000.0
2010-12-06 12:15:00,10.45,10.45,10.45,10.45,121600.0,7.9516,7.9516,7.9516,7.9516,121600.0
2010-12-06 12:20:00,10.45,10.46,10.45,10.45,268200.0,7.9516,7.9593,7.9516,7.9516,268200.0
2010-12-06 12:25:00,10.45,10.45,10.43,10.43,90400.0,7.9516,7.9516,7.9364,7.9364,90400.0
2010-12-06 12:30:00,10.43,10.45,10.43,10.45,97400.0,7.9364,7.9516,7.9364,7.9516,97400.0
2010-12-06 12:35:00,10.45,10.45,10.45,10.45,63400.0,7.9516,7.9516,7.9516,7.9516,63400.0
2010-12-06 12:40:00,10.45,10.45,10.45,10.45,192600.0,7.9516,7.9516,7.9516,7.9516,192600.0
2010-12-06 12:45:00,10.45,10.45,10.45,10.45,42000.0,7.9516,7.9516,7.9516,7.9516,42000.0
2010-12-06 12:50:00,10.45,10.45,10.44,10.44,256400.0,7.9516,7.9516,7.944,7.944,256400.0
2010-12-06 12:55:00,10.44,10.47,10.44,10.46,282400.0,7.944,7.9669,7.944,7.9593,282400.0
2010-12-06 13:00:00,10.46,10.46,10.46,10.46,66000.0,7.9593,7.9593,7.9593,7.9593,66000.0
2010-12-06 13:05:00,10.46,10.46,10.43,10.43,145000.0,7.9593,7.9593,7.9364,7.9364,145000.0
2010-12-06 13:10:00,10.43,10.44,10.42,10.42,174600.0,7.9364,7.944,7.9288,7.9288,174600.0
2010-12-06 13:15:00,10.42,10.44,10.42,10.43,308600.0,7.9288,7.944,7.9288,7.9364,308600.0
2010-12-06 13:20:00,10.43,10.44,10.42,10.44,180800.0,7.9364,7.944,7.9288,7.944,180800.0
2010-12-06 13:25:00,10.43,10.44,10.42,10.43,335000.0,7.9364,7.944,7.9288,7.9364,335000.0
2010-12-06 13:30:00,10.43,10.43,10.42,10.43,203800.0,7.9364,7.9364,7.9288,7.9364,203800.0
2010-12-06 13:35:00,10.43,10.43,10.42,10.43,114400.0,7.9364,7.9364,7.9288,7.9364,114400.0
2010-12-06 13:40:00,10.43,10.43,10.42,10.43,119800.0,7.9364,7.9364,7.9288,7.9364,119800.0
2010-12-06 13:45:00,10.43,10.43,10.41,10.42,636800.0,7.9364,7.9364,7.9212,7.9288,636800.0
2010-12-06 13:50:00,10.41,10.42,10.41,10.42,122400.0,7.9212,7.9288,7.9212,7.9288,122400.0
2010-12-06 13:55:00,10.42,10.43,10.42,10.43,946800.0,7.9288,7.9364,7.9288,7.9364,946800.0
2010-12-06 14:00:00,10.43,10.45,10.43,10.43,319600.0,7.9364,7.9516,7.9364,7.9364,319600.0
2010-12-06 14:05:00,10.43,10.43,10.42,10.43,1040400.0,7.9364,7.9364,7.9288,7.9364,1040400.0
2010-12-06 14:10:00,10.43,10.45,10.42,10.44,361800.0,7.9364,7.9516,7.9288,7.944,361800.0
2010-12-06 14:15:00,10.44,10.45,10.44,10.45,180200.0,7.944,7.9516,7.944,7.9516,180200.0
2010-12-06 14:20:00,10.45,10.45,10.44,10.44,153800.0,7.9516,7.9516,7.944,7.944,153800.0
2010-12-06 14:25:00,10.44,10.44,10.44,10.44,57000.0,7.944,7.944,7.944,7.944,57000.0
2010-12-06 14:30:00,10.44,10.45,10.44,10.45,114200.0,7.944,7.9516,7.944,7.9516,114200.0
2010-12-06 14:35:00,10.45,10.45,10.44,10.45,1012200.0,7.9516,7.9516,7.944,7.9516,1012200.0
2010-12-06 14:40:00,10.45,10.45,10.44,10.44,291800.0,7.9516,7.9516,7.944,7.944,291800.0
2010-12-06 14:45:00,10.44,10.45,10.44,10.44,157000.0,7.944,7.9516,7.944,7.944,157000.0
2010-12-06 14:50:00,10.44,10.45,10.44,10.44,117400.0,7.944,7.9516,7.944,7.944,117400.0
2010-12-06 14:55:00,10.44,10.45,10.44,10.45,334600.0,7.944,7.9516,7.944,7.9516,334600.0
2010-12-06 15:00:00,10.45,10.45,10.44,10.45,123600.0,7.9516,7.9516,7.944,7.9516,123600.0
2010-12-06 15:05:00,10.44,10.45,10.44,10.45,136600.0,7.944,7.9516,7.944,7.9516,136600.0
2010-12-06 15:10:00,10.45,10.45,10.43,10.43,362200.0,7.9516,7.9516,7.9364,7.9364,362200.0
2010-12-06 15:15:00,10.43,10.43,10.42,10.43,293200.0,7.9364,7.9364,7.9288,7.9364,293200.0
2010-12-06 15:20:00,10.42,10.43,10.42,10.42,135000.0,7.9288,7.9364,7.9288,7.9288,135000.0
2010-12-06 15:25:00,10.42,10.43,10.41,10.42,1780400.0,7.9288,7.9364,7.9212,7.9288,1780400.0
2010-12-06 15:30:00,10.42,10.42,10.4,10.4,457800.0,7.9288,7.9288,7.9136,7.9136,457800.0
2010-12-06 15:35:00,10.4,10.4,10.38,10.38,532800.0,7.9136,7.9136,7.8984,7.8984,532800.0
2010-12-06 15:40:00,10.38,10.38,10.38,10.38,291600.0,7.8984,7.8984,7.8984,7.8984,291600.0
2010-12-06 15:45:00,10.38,10.38,10.36,10.36,838200.0,7.8984,7.8984,7.8832,7.8832,838200.0
2010-12-06 15:50:00,10.37,10.37,10.35,10.35,556800.0,7.8908,7.8908,7.8756,7.8756,556800.0
2010-12-06 15:55:00,10.35,10.36,10.31,10.32,2626200.0,7.8756,7.8832,7.8451,7.8527,2626200.0
2010-12-07 09:30:00,10.38,10.49,10.35,10.46,804800.0,7.8984,7.9821,7.8756,7.9593,804800.0
2010-12-07 09:35:00,10.46,10.46,10.37,10.39,369400.0,7.9593,7.9593,7.8908,7.906,369400.0
2010-12-07 09:40:00,10.4,10.43,10.37,10.43,494800.0,7.9136,7.9364,7.8908,7.9364,494800.0
2010-12-07 09:45:00,10.43,10.43,10.4,10.42,267400.0,7.9364,7.9364,7.9136,7.9288,267400.0
2010-12-07 09:50:00,10.43,10.43,10.4,10.4,492800.0,7.9364,7.9364,7.9136,7.9136,492800.0
2010-12-07 09:55:00,10.4,10.4,10.38,10.4,345400.0,7.9136,7.9136,7.8984,7.9136,345400.0
2010-12-07 10:00:00,10.4,10.43,10.4,10.43,279000.0,7.9136,7.9364,7.9136,7.9364,279000.0
2010-12-07 10:05:00,10.43,10.43,10.4,10.4,426600.0,7.9364,7.9364,7.9136,7.9136,426600.0
2010-12-07 10:10:00,10.4,10.4,10.4,10.4,260600.0,7.9136,7.9136,7.9136,7.9136,260600.0
2010-12-07 10:15:00,10.4,10.4,10.4,10.4,446200.0,7.9136,7.9136,7.9136,7.9136,446200.0
2010-12-07 10:20:00,10.4,10.4,10.4,10.4,333800.0,7.9136,7.9136,7.9136,7.9136,333800.0
2010-12-07 10:25:00,10.4,10.4,10.4,10.4,97400.0,7.9136,7.9136,7.9136,7.9136,97400.0
2010-12-07 10:30:00,10.4,10.41,10.37,10.4,469000.0,7.9136,7.9212,7.8908,7.9136,469000.0
2010-12-07 10:35:00,10.4,10.4,10.4,10.4,269000.0,7.9136,7.9136,7.9136,7.9136,269000.0
2010-12-07 10:40:00,10.4,10.4,10.38,10.4,350400.0,7.9136,7.9136,7.8984,7.9136,350400.0
2010-12-07 10:45:00,10.4,10.4,10.38,10.4,148400.0,7.9136,7.9136,7.8984,7.9136,148400.0
2010-12-07 10:50:00,10.4,10.4,10.38,10.38,144200.0,7.9136,7.9136,7.8984,7.8984,144200.0
2010-12-07 10:55:00,10.38,10.4,10.38,10.4,549400.0,7.8984,7.9136,7.8984,7.9136,549400.0
2010-12-07 11:00:00,10.4,10.4,10.39,10.4,320400.0,7.9136,7.9136,7.906,7.9136,320400.0
2010-12-07 11:05:00,10.4,10.4,10.4,10.4,973800.0,7.9136,7.9136,7.9136,7.9136,973800.0
2010-12-07 11:10:00,10.4,10.4,10.4,10.4,153800.0,7.9136,7.9136,7.9136,7.9136,153800.0
2010-12-07 11:15:00,10.4,10.4,10.4,10.4,419800.0,7.9136,7.9136,7.9136,7.9136,419800.0
2010-12-07 11:20:00,10.4,10.4,10.4,10.4,88000.0,7.9136,7.9136,7.9136,7.9136,88000.0
2010-12-07 11:25:00,10.4,10.4,10.4,10.4,324800.0,7.9136,7.9136,7.9136,7.9136,324800.0
2010-12-07 11:30:00,10.4,10.4,10.4,10.4,579600.0,7.9136,7.9136,7.9136,7.9136,579600.0
2010-12-07 11:35:00,10.4,10.4,10.38,10.4,276600.0,7.9136,7.9136,7.8984,7.9136,276600.0
2010-12-07 11:40:00,10.4,10.43,10.39,10.42,580000.0,7.9136,7.9364,7.906,7.9288,580000.0
2010-12-07 11:45:00,10.42,10.42,10.4,10.4,279800.0,7.9288,7.9288,7.9136,7.9136,279800.0
2010-12-07 11:50:00,10.4,10.42,10.4,10.41,346200.0,7.9136,7.9288,7.9136,7.9212,346200.0
2010-12-07 11:55:00,10.41,10.41,10.4,10.41,101200.0,7.9212,7.9212,7.9136,7.9212,101200.0
2010-12-07 12:00:00,10.41,10.41,10.4,10.4,159400.0,7.9212,7.9212,7.9136,7.9136,159400.0
2010-12-07 12:05:00,10.4,10.4,10.38,10.4,189800.0,7.9136,7.9136,7.8984,7.9136,189800.0
2010-12-07 12:10:00,10.39,10.41,10.39,10.4,268200.0,7.906,7.9212,7.906,7.9136,268200.0
2010-12-07 12:15:00,10.41,10.42,10.39,10.4,142800.0,7.9212,7.9288,7.906,7.9136,142800.0
2010-12-07 12:20:00,10.4,10.4,10.39,10.4,65000.0,7.9136,7.9136,7.906,7.9136,65000.0
2010-12-07 12:25:00,10.4,10.41,10.4,10.4,72000.0,7.9136,7.9212,7.9136,7.9136,72000.0
2010-12-07 12:30:00,10.4,10.41,10.4,10.4,30800.0,7.9136,7.9212,7.9136,7.9136,30800.0
2010-12-07 12:35:00,10.4,10.41,10.4,10.4,133200.0,7.9136,7.9212,7.9136,7.9136,133200.0
2010-12-07 12:40:00,10.4,10.4,10.4,10.4,43000.0,7.9136,7.9136,7.9136,7.9136,43000.0
2010-12-07 12:45:00,10.4,10.41,10.4,10.4,238800.0,7.9136,7.9212,7.9136,7.9136,238800.0
2010-12-07 12:50:00,10.4,10.4,10.4,10.4,35000.0,7.9136,7.9136,7.9136,7.9136,35000.0
2010-12-07 12:55:00,10.4,10.4,10.4,10.4,64600.0,7.9136,7.9136,7.9136,7.9136,64600.0
2010-12-07 13:00:00,10.4,10.4,10.4,10.4,353800.0,7.9136,7.9136,7.9136,7.9136,353800.0
2010-12-07 13:05:00,10.4,10.4,10.38,10.38,252800.0,7.9136,7.9136,7.8984,7.8984,252800.0
2010-12-07 13:10:00,10.38,10.39,10.38,10.39,72800.0,7.8984,7.906,7.8984,7.906,72800.0
2010-12-07 13:15:00,10.39,10.4,10.38,10.4,56400.0,7.906,7.9136,7.8984,7.9136,56400.0
2010-12-07 13:20:00,10.4,10.4,10.4,10.4,107200.0,7.9136,7.9136,7.9136,7.9136,107200.0
2010-12-07 13:25:00,10.4,10.4,10.4,10.4,67400.0,7.9136,7.9136,7.9136,7.9136,67400.0
2010-12-07 13:30:00,10.4,10.4,10.39,10.4,117200.0,7.9136,7.9136,7.906,7.9136,117200.0
2010-12-07 13:35:00,10.4,10.4,10.4,10.4,58200.0,7.9136,7.9136,7.9136,7.9136,58200.0
2010-12-07 13:40:00,10.4,10.4,10.38,10.38,177400.0,7.9136,7.9136,7.8984,7.8984,177400.0
2010-12-07 13:45:00,10.38,10.4,10.38,10.4,86400.0,7.8984,7.9136,7.8984,7.9136,86400.0
2010-12-07 13:50:00,10.4,10.4,10.39,10.39,60200.0,7.9136,7.9136,7.906,7.906,60200.0
2010-12-07 13:55:00,10.4,10.4,10.38,10.39,103800.0,7.9136,7.9136,7.8984,7.906,103800.0
2010-12-07 14:00:00,10.38,10.38,10.38,10.38,47800.0,7.8984,7.8984,7.8984,7.8984,47800.0
2010-12-07 14:05:00,10.38,10.38,10.38,10.38,46800.0,7.8984,7.8984,7.8984,7.8984,46800.0
2010-12-07 14:10:00,10.38,10.38,10.38,10.38,74200.0,7.8984,7.8984,7.8984,7.8984,74200.0
2010-12-07 14:15:00,10.38,10.38,10.38,10.38,53600.0,7.8984,7.8984,7.8984,7.8984,53600.0
2010-12-07 14:20:00,10.38,10.38,10.38,10.38,50000.0,7.8984,7.8984,7.8984,7.8984,50000.0
2010-12-07 14:25:00,10.38,10.4,10.38,10.39,154600.0,7.8984,7.9136,7.8984,7.906,154600.0
2010-12-07 14:30:00,10.39,10.4,10.38,10.38,178000.0,7.906,7.9136,7.8984,7.8984,178000.0
2010-12-07 14:35:00,10.38,10.38,10.38,10.38,70200.0,7.8984,7.8984,7.8984,7.8984,70200.0
2010-12-07 14:40:00,10.38,10.39,10.38,10.39,92600.0,7.8984,7.906,7.8984,7.906,92600.0
2010-12-07 14:45:00,10.39,10.4,10.39,10.39,72200.0,7.906,7.9136,7.906,7.906,72200.0
2010-12-07 14:50:00,10.4,10.4,10.38,10.38,176600.0,7.9136,7.9136,7.8984,7.8984,176600.0
2010-12-07 14:55:00,10.38,10.38,10.34,10.34,369400.0,7.8984,7.8984,7.8679,7.8679,369400.0
2010-12-07 15:00:00,10.34,10.35,10.33,10.34,512200.0,7.8679,7.8756,7.8603,7.8679,512200.0
2010-12-07 15:05:00,10.34,10.35,10.33,10.34,127200.0,7.8679,7.8756,7.8603,7.8679,127200.0
2010-12-07 15:10:00,10.35,10.35,10.34,10.34,182800.0,7.8756,7.8756,7.8679,7.8679,182800.0
2010-12-07 15:15:00,10.34,10.34,10.32,10.33,398800.0,7.8679,7.8679,7.8527,7.8603,398800.0
2010-12-07 15:20:00,10.33,10.33,10.31,10.33,346200.0,7.8603,7.8603,7.8451,7.8603,346200.0
2010-12-07 15:25:00,10.33,10.35,10.31,10.35,439400.0,7.8603,7.8756,7.8451,7.8756,439400.0
2010-12-07 15:30:00,10.35,10.36,10.34,10.34,417200.0,7.8756,7.8832,7.8679,7.8679,417200.0
2010-12-07 15:35:00,10.34,10.37,10.34,10.37,287000.0,7.8679,7.8908,7.8679,7.8908,287000.0
2010-12-07 15:40:00,10.37,10.37,10.37,10.37,191400.0,7.8908,7.8908,7.8908,7.8908,191400.0
2010-12-07 15:45:00,10.37,10.38,10.36,10.38,674200.0,7.8908,7.8984,7.8832,7.8984,674200.0
2010-12-07 15:50:00,10.38,10.38,10.35,10.35,504800.0,7.8984,7.8984,7.8756,7.8756,504800.0
2010-12-07 15:55:00,10.35,10.36,10.34,10.34,929800.0,7.8756,7.8832,7.8679,7.8679,929800.0
2010-12-08 09:30:00,10.37,10.4,10.37,10.38,336400.0,7.8908,7.9136,7.8908,7.8984,336400.0
2010-12-08 09:35:00,10.38,10.38,10.37,10.38,712200.0,7.8984,7.8984,7.8908,7.8984,712200.0
2010-12-08 09:40:00,10.38,10.38,10.36,10.38,235800.0,7.8984,7.8984,7.8832,7.8984,235800.0
2010-12-08 09:45:00,10.38,10.38,10.38,10.38,203200.0,7.8984,7.8984,7.8984,7.8984,203200.0
2010-12-08 09:50:00,10.38,10.38,10.36,10.38,224200.0,7.8984,7.8984,7.8832,7.8984,224200.0
2010-12-08 09:55:00,10.38,10.38,10.35,10.37,435000.0,7.8984,7.8984,7.8756,7.8908,435000.0
2010-12-08 10:00:00,10.37,10.38,10.36,10.37,902400.0,7.8908,7.8984,7.8832,7.8908,902400.0
2010-12-08 10:05:00,10.38,10.38,10.34,10.35,967000.0,7.8984,7.8984,7.8679,7.8756,967000.0
2010-12-08 10:10:00,10.35,10.37,10.35,10.36,194400.0,7.8756,7.8908,7.8756,7.8832,194400.0
2010-12-08 10:15:00,10.36,10.38,10.36,10.38,267600.0,7.8832,7.8984,7.8832,7.8984,267600.0
2010-12-08 10:20:00,10.38,10.38,10.36,10.38,208800.0,7.8984,7.8984,7.8832,7.8984,208800.0
2010-12-08 10:25:00,10.37,10.38,10.37,10.38,296400.0,7.8908,7.8984,7.8908,7.8984,296400.0
2010-12-08 10:30:00,10.38,10.38,10.37,10.38,191800.0,7.8984,7.8984,7.8908,7.8984,191800.0
2010-12-08 10:35:00,10.38,10.38,10.35,10.35,418400.0,7.8984,7.8984,7.8756,7.8756,418400.0
2010-12-08 10:40:00,10.35,10.36,10.35,10.36,191200.0,7.8756,7.8832,7.8756,7.8832,191200.0
2010-12-08 10:45:00,10.36,10.38,10.36,10.36,613600.0,7.8832,7.8984,7.8832,7.8832,613600.0
2010-12-08 10:50:00,10.37,10.38,10.36,10.37,522200.0,7.8908,7.8984,7.8832,7.8908,522200.0
2010-12-08 10:55:00,10.37,10.38,10.37,10.38,244800.0,7.8908,7.8984,7.8908,7.8984,244800.0
2010-12-08 11:00:00,10.38,10.38,10.37,10.38,470000.0,7.8984,7.8984,7.8908,7.8984,470000.0
2010-12-08 11:05:00,10.38,10.38,10.37,10.37,540400.0,7.8984,7.8984,7.8908,7.8908,540400.0
2010-12-08 11:10:00,10.38,10.38,10.37,10.37,249800.0,7.8984,7.8984,7.8908,7.8908,249800.0
2010-12-08 11:15:00,10.38,10.38,10.37,10.38,498600.0,7.8984,7.8984,7.8908,7.8984,498600.0
2010-12-08 11:20:00,10.38,10.39,10.37,10.38,374200.0,7.8984,7.906,7.8908,7.8984,374200.0
2010-12-08 11:25:00,10.38,10.38,10.38,10.38,261800.0,7.8984,7.8984,7.8984,7.8984,261800.0
2010-12-08 11:30:00,10.38,10.39,10.38,10.39,764000.0,7.8984,7.906,7.8984,7.906,764000.0
2010-12-08 11:35:00,10.39,10.39,10.38,10.38,909800.0,7.906,7.906,7.8984,7.8984,909800.0
2010-12-08 11:40:00,10.38,10.39,10.38,10.39,212400.0,7.8984,7.906,7.8984,7.906,212400.0
2010-12-08 11:45:00,10.39,10.39,10.38,10.39,129200.0,7.906,7.906,7.8984,7.906,129200.0
2010-12-08 11:50:00,10.39,10.39,10.38,10.39,239600.0,7.906,7.906,7.8984,7.906,239600.0
2010-12-08 11:55:00,10.38,10.39,10.35,10.37,813400.0,7.8984,7.906,7.8756,7.8908,813400.0
2010-12-08 12:00:00,10.37,10.38,10.36,10.38,84600.0,7.8908,7.8984,7.8832,7.8984,84600.0
2010-12-08 12:05:00,10.37,10.38,10.37,10.38,200200.0,7.8908,7.8984,7.8908,7.8984,200200.0
2010-12-08 12:10:00,10.38,10.38,10.37,10.38,254000.0,7.8984,7.8984,7.8908,7.8984,254000.0
2010-12-08 12:15:00,10.38,10.38,10.37,10.37,653000.0,7.8984,7.8984,7.8908,7.8908,653000.0
2010-12-08 12:20:00,10.37,10.38,10.37,10.38,156600.0,7.8908,7.8984,7.8908,7.8984,156600.0
2010-12-08 12:25:00,10.38,10.38,10.38,10.38,88200.0,7.8984,7.8984,7.8984,7.8984,88200.0
2010-12-08 12:30:00,10.38,10.38,10.37,10.38,573400.0,7.8984,7.8984,7.8908,7.8984,573400.0
2010-12-08 12:35:00,10.38,10.38,10.36,10.37,447800.0,7.8984,7.8984,7.8832,7.8908,447800.0
2010-12-08 12:40:00,10.37,10.38,10.37,10.37,304800.0,7.8908,7.8984,7.8908,7.8908,304800.0
2010-12-08 12:45:00,10.38,10.38,10.37,10.38,326400.0,7.8984,7.8984,7.8908,7.8984,326400.0
2010-12-08 12:50:00,10.38,10.38,10.37,10.37,313000.0,7.8984,7.8984,7.8908,7.8908,313000.0
2010-12-08 12:55:00,10.37,10.38,10.37,10.38,212800.0,7.8908,7.8984,7.8908,7.8984,212800.0
2010-12-08 13:00:00,10.37,10.38,10.37,10.38,297600.0,7.8908,7.8984,7.8908,7.8984,297600.0
2010-12-08 13:05:00,10.38,10.38,10.38,10.38,93600.0,7.8984,7.8984,7.8984,7.8984,93600.0
2010-12-08 13:10:00,10.38,10.38,10.38,10.38,501600.0,7.8984,7.8984,7.8984,7.8984,501600.0
2010-12-08 13:15:00,10.38,10.38,10.37,10.38,1059200.0,7.8984,7.8984,7.8908,7.8984,1059200.0
2010-12-08 13:20:00,10.38,10.38,10.37,10.38,295400.0,7.8984,7.8984,7.8908,7.8984,295400.0
2010-12-08 13:25:00,10.38,10.39,10.38,10.39,308200.0,7.8984,7.906,7.8984,7.906,308200.0
2010-12-08 13:30:00,10.38,10.4,10.37,10.38,982800.0,7.8984,7.9136,7.8908,7.8984,982800.0
2010-12-08 13:35:00,10.38,10.4,10.38,10.4,199000.0,7.8984,7.9136,7.8984,7.9136,199000.0
2010-12-08 13:40:00,10.4,10.4,10.39,10.39,201800.0,7.9136,7.9136,7.906,7.906,201800.0
2010-12-08 13:45:00,10.39,10.4,10.39,10.4,230000.0,7.906,7.9136,7.906,7.9136,230000.0
2010-12-08 13:50:00,10.4,10.4,10.38,10.39,221800.0,7.9136,7.9136,7.8984,7.906,221800.0
2010-12-08 13:55:00,10.4,10.4,10.39,10.39,169200.0,7.9136,7.9136,7.906,7.906,169200.0
2010-12-08 14:00:00,10.39,10.4,10.39,10.4,140000.0,7.906,7.9136,7.906,7.9136,140000.0
2010-12-08 14:05:00,10.4,10.4,10.39,10.4,348200.0,7.9136,7.9136,7.906,7.9136,348200.0
2010-12-08 14:10:00,10.4,10.4,10.39,10.4,107800.0,7.9136,7.9136,7.906,7.9136,107800.0
2010-12-08 14:15:00,10.4,10.4,10.39,10.4,108200.0,7.9136,7.9136,7.906,7.9136,108200.0
2010-12-08 14:20:00,10.4,10.4,10.39,10.39,383600.0,7.9136,7.9136,7.906,7.906,383600.0
2010-12-08 14:25:00,10.39,10.4,10.39,10.39,99600.0,7.906,7.9136,7.906,7.906,99600.0
2010-12-08 14:30:00,10.39,10.4,10.39,10.4,56600.0,7.906,7.9136,7.906,7.9136,56600.0
2010-12-08 14:35:00,10.39,10.4,10.38,10.38,512000.0,7.906,7.9136,7.8984,7.8984,512000.0
2010-12-08 14:40:00,10.38,10.4,10.38,10.4,163200.0,7.8984,7.9136,7.8984,7.9136,163200.0
2010-12-08 14:45:00,10.4,10.4,10.39,10.4,229800.0,7.9136,7.9136,7.906,7.9136,229800.0
2010-12-08 14:50:00,10.4,10.4,10.39,10.4,114800.0,7.9136,7.9136,7.906,7.9136,114800.0
2010-12-08 14:55:00,10.39,10.4,10.39,10.39,350800.0,7.906,7.9136,7.906,7.906,350800.0
2010-12-08 15:00:00,10.39,10.4,10.39,10.39,158400.0,7.906,7.9136,7.906,7.906,158400.0
2010-12-08 15:05:00,10.39,10.4,10.39,10.39,511200.0,7.906,7.9136,7.906,7.906,511200.0
2010-12-08 15:10:00,10.39,10.4,10.38,10.38,485200.0,7.906,7.9136,7.8984,7.8984,485200.0
2010-12-08 15:15:00,10.38,10.38,10.38,10.38,129400.0,7.8984,7.8984,7.8984,7.8984,129400.0
2010-12-08 15:20:00,10.38,10.4,10.38,10.4,163800.0,7.8984,7.9136,7.8984,7.9136,163800.0
2010-12-08 15:25:00,10.39,10.4,10.39,10.4,147800.0,7.906,7.9136,7.906,7.9136,147800.0
2010-12-08 15:30:00,10.39,10.4,10.38,10.38,580600.0,7.906,7.9136,7.8984,7.8984,580600.0
2010-12-08 15:35:00,10.38,10.39,10.38,10.38,447800.0,7.8984,7.906,7.8984,7.8984,447800.0
2010-12-08 15:40:00,10.38,10.38,10.38,10.38,290200.0,7.8984,7.8984,7.8984,7.8984,290200.0
2010-12-08 15:45:00,10.38,10.41,10.38,10.4,841000.0,7.8984,7.9212,7.8984,7.9136,841000.0
2010-12-08 15:50:00,10.4,10.4,10.38,10.38,341800.0,7.9136,7.9136,7.8984,7.8984,341800.0
2010-12-08 15:55:00,10.39,10.39,10.38,10.38,673600.0,7.906,7.906,7.8984,7.8984,673600.0
2010-12-09 09:30:00,10.49,10.49,10.4,10.43,363200.0,7.9821,7.9821,7.9136,7.9364,363200.0
2010-12-09 09:35:00,10.43,10.44,10.33,10.37,391800.0,7.9364,7.944,7.8603,7.8908,391800.0
2010-12-09 09:40:00,10.37,10.41,10.37,10.4,258000.0,7.8908,7.9212,7.8908,7.9136,258000.0
2010-12-09 09:45:00,10.4,10.42,10.37,10.4,619400.0,7.9136,7.9288,7.8908,7.9136,619400.0
2010-12-09 09:50:00,10.4,10.42,10.4,10.42,286800.0,7.9136,7.9288,7.9136,7.9288,286800.0
2010-12-09 09:55:00,10.42,10.43,10.42,10.43,209400.0,7.9288,7.9364,7.9288,7.9364,209400.0
2010-12-09 10:00:00,10.43,10.43,10.42,10.42,220000.0,7.9364,7.9364,7.9288,7.9288,220000.0
2010-12-09 10:05:00,10.42,10.44,10.42,10.42,580800.0,7.9288,7.944,7.9288,7.9288,580800.0
2010-12-09 10:10:00,10.42,10.42,10.42,10.42,102800.0,7.9288,7.9288,7.9288,7.9288,102800.0
2010-12-09 10:15:00,10.42,10.44,10.4,10.44,260400.0,7.9288,7.944,7.9136,7.944,260400.0
2010-12-09 10:20:00,10.43,10.43,10.41,10.43,218400.0,7.9364,7.9364,7.9212,7.9364,218400.0
2010-12-09 10:25:00,10.43,10.43,10.42,10.43,118600.0,7.9364,7.9364,7.9288,7.9364,118600.0
2010-12-09 10:30:00,10.43,10.44,10.43,10.43,136400.0,7.9364,7.944,7.9364,7.9364,136400.0
2010-12-09 10:35:00,10.43,10.43,10.4,10.4,373200.0,7.9364,7.9364,7.9136,7.9136,373200.0
2010-12-09 10:40:00,10.4,10.4,10.39,10.4,64600.0,7.9136,7.9136,7.906,7.9136,64600.0
2010-12-09 10:45:00,10.4,10.4,10.39,10.4,65800.0,7.9136,7.9136,7.906,7.9136,65800.0
2010-12-09 10:50:00,10.4,10.42,10.39,10.41,181600.0,7.9136,7.9288,7.906,7.9212,181600.0
2010-12-09 10:55:00,10.42,10.43,10.42,10.43,154200.0,7.9288,7.9364,7.9288,7.9364,154200.0
2010-12-09 11:00:00,10.43,10.43,10.42,10.43,121400.0,7.9364,7.9364,7.9288,7.9364,121400.0
2010-12-09 11:05:00,10.43,10.43,10.4,10.42,389400.0,7.9364,7.9364,7.9136,7.9288,389400.0
2010-12-09 11:10:00,10.43,10.43,10.4,10.42,407400.0,7.9364,7.9364,7.9136,7.9288,407400.0
2010-12-09 11:15:00,10.42,10.42,10.4,10.41,99000.0,7.9288,7.9288,7.9136,7.9212,99000.0
2010-12-09 11:20:00,10.4,10.41,10.4,10.4,31200.0,7.9136,7.9212,7.9136,7.9136,31200.0
2010-12-09 11:25:00,10.4,10.41,10.4,10.4,49200.0,7.9136,7.9212,7.9136,7.9136,49200.0
2010-12-09 11:30:00,10.41,10.41,10.39,10.4,150600.0,7.9212,7.9212,7.906,7.9136,150600.0
2010-12-09 11:35:00,10.4,10.42,10.4,10.42,44800.0,7.9136,7.9288,7.9136,7.9288,44800.0
2010-12-09 11:40:00,10.42,10.42,10.4,10.41,66200.0,7.9288,7.9288,7.9136,7.9212,66200.0
2010-12-09 11:45:00,10.41,10.42,10.4,10.42,29400.0,7.9212,7.9288,7.9136,7.9288,29400.0
2010-12-09 11:50:00,10.42,10.42,10.42,10.42,12000.0,7.9288,7.9288,7.9288,7.9288,12000.0
2010-12-09 11:55:00,10.42,10.42,10.42,10.42,49400.0,7.9288,7.9288,7.9288,7.9288,49400.0
2010-12-09 12:00:00,10.42,10.42,10.4,10.4,107800.0,7.9288,7.9288,7.9136,7.9136,107800.0
2010-12-09 12:05:00,10.4,10.41,10.4,10.4,27000.0,7.9136,7.9212,7.9136,7.9136,27000.0
2010-12-09 12:10:00,10.41,10.42,10.4,10.4,118000.0,7.9212,7.9288,7.9136,7.9136,118000.0
2010-12-09 12:15:00,10.4,10.41,10.4,10.41,31000.0,7.9136,7.9212,7.9136,7.9212,31000.0
2010-12-09 12:20:00,10.41,10.41,10.4,10.4,20800.0,7.9212,7.9212,7.9136,7.9136,20800.0
2010-12-09 12:25:00,10.4,10.41,10.4,10.4,62000.0,7.9136,7.9212,7.9136,7.9136,62000.0
2010-12-09 12:30:00,10.4,10.4,10.39,10.4,139400.0,7.9136,7.9136,7.906,7.9136,139400.0
2010-12-09 12:35:00,10.4,10.41,10.4,10.4,33800.0,7.9136,7.9212,7.9136,7.9136,33800.0
2010-12-09 12:40:00,10.4,10.41,10.4,10.41,22200.0,7.9136,7.9212,7.9136,7.9212,22200.0
2010-12-09 12:45:00,10.4,10.41,10.4,10.41,23200.0,7.9136,7.9212,7.9136,7.9212,23200.0
2010-12-09 12:50:00,10.41,10.42,10.4,10.4,97000.0,7.9212,7.9288,7.9136,7.9136,97000.0
2010-12-09 12:55:00,10.4,10.41,10.4,10.4,67200.0,7.9136,7.9212,7.9136,7.9136,67200.0
2010-12-09 13:00:00,10.4,10.41,10.4,10.4,134000.0,7.9136,7.9212,7.9136,7.9136,134000.0
2010-12-09 13:05:00,10.4,10.42,10.4,10.4,103200.0,7.9136,7.9288,7.9136,7.9136,103200.0
2010-12-09 13:10:00,10.41,10.42,10.4,10.42,517400.0,7.9212,7.9288,7.9136,7.9288,517400.0
2010-12-09 13:15:00,10.42,10.43,10.4,10.41,540000.0,7.9288,7.9364,7.9136,7.9212,540000.0
2010-12-09 13:20:00,10.41,10.41,10.4,10.4,156600.0,7.9212,7.9212,7.9136,7.9136,156600.0
2010-12-09 13:25:00,10.4,10.41,10.4,10.41,22600.0,7.9136,7.9212,7.9136,7.9212,22600.0
2010-12-09 13:30:00,10.41,10.41,10.4,10.4,158800.0,7.9212,7.9212,7.9136,7.9136,158800.0
2010-12-09 13:35:00,10.4,10.41,10.4,10.41,92600.0,7.9136,7.9212,7.9136,7.9212,92600.0
2010-12-09 13:40:00,10.41,10.42,10.4,10.42,39800.0,7.9212,7.9288,7.9136,7.9288,39800.0
2010-12-09 13:45:00,10.41,10.42,10.41,10.42,55600.0,7.9212,7.9288,7.9212,7.9288,55600.0
2010-12-09 13:50:00,10.42,10.42,10.41,10.42,9200.0,7.9288,7.9288,7.9212,7.9288,9200.0
2010-12-09 13:55:00,10.42,10.42,10.41,10.41,33400.0,7.9288,7.9288,7.9212,7.9212,33400.0
2010-12-09 14:00:00,10.41,10.42,10.41,10.42,28000.0,7.9212,7.9288,7.9212,7.9288,28000.0
2010-12-09 14:05:00,10.41,10.42,10.39,10.39,294600.0,7.9212,7.9288,7.906,7.906,294600.0
2010-12-09 14:10:00,10.38,10.39,10.38,10.38,209800.0,7.8984,7.906,7.8984,7.8984,209800.0
2010-12-09 14:15:00,10.38,10.4,10.38,10.4,123600.0,7.8984,7.9136,7.8984,7.9136,123600.0
2010-12-09 14:20:00,10.4,10.4,10.38,10.39,122000.0,7.9136,7.9136,7.8984,7.906,122000.0
2010-12-09 14:25:00,10.39,10.4,10.38,10.4,78800.0,7.906,7.9136,7.8984,7.9136,78800.0
2010-12-09 14:30:00,10.4,10.4,10.39,10.39,54400.0,7.9136,7.9136,7.906,7.906,54400.0
2010-12-09 14:35:00,10.39,10.4,10.39,10.4,103200.0,7.906,7.9136,7.906,7.9136,103200.0
2010-12-09 14:40:00,10.4,10.4,10.4,10.4,25200.0,7.9136,7.9136,7.9136,7.9136,25200.0
2010-12-09 14:45:00,10.4,10.4,10.38,10.39,89400.0,7.9136,7.9136,7.8984,7.906,89400.0
2010-12-09 14:50:00,10.39,10.39,10.38,10.38,40400.0,7.906,7.906,7.8984,7.8984,40400.0
2010-12-09 14:55:00,10.39,10.4,10.38,10.4,114000.0,7.906,7.9136,7.8984,7.9136,114000.0
2010-12-09 15:00:00,10.4,10.4,10.4,10.4,57600.0,7.9136,7.9136,7.9136,7.9136,57600.0
2010-12-09 15:05:00,10.4,10.42,10.4,10.41,261400.0,7.9136,7.9288,7.9136,7.9212,261400.0
2010-12-09 15:10:00,10.42,10.42,10.4,10.4,1108000.0,7.9288,7.9288,7.9136,7.9136,1108000.0
2010-12-09 15:15:00,10.4,10.41,10.4,10.4,48200.0,7.9136,7.9212,7.9136,7.9136,48200.0
2010-12-09 15:20:00,10.41,10.41,10.4,10.4,85000.0,7.9212,7.9212,7.9136,7.9136,85000.0
2010-12-09 15:25:00,10.4,10.4,10.4,10.4,85600.0,7.9136,7.9136,7.9136,7.9136,85600.0
2010-12-09 15:30:00,10.4,10.42,10.4,10.4,1211000.0,7.9136,7.9288,7.9136,7.9136,1211000.0
2010-12-09 15:35:00,10.4,10.42,10.4,10.42,257000.0,7.9136,7.9288,7.9136,7.9288,257000.0
2010-12-09 15:40:00,10.42,10.43,10.4,10.4,473800.0,7.9288,7.9364,7.9136,7.9136,473800.0
2010-12-09 15:45:00,10.4,10.41,10.4,10.4,238200.0,7.9136,7.9212,7.9136,7.9136,238200.0
2010-12-09 15:50:00,10.4,10.41,10.39,10.39,897400.0,7.9136,7.9212,7.906,7.906,897400.0
2010-12-09 15:55:00,10.39,10.4,10.37,10.38,922400.0,7.906,7.9136,7.8908,7.8984,922400.0
2010-12-10 09:30:00,10.42,10.47,10.4,10.42,469200.0,7.9288,7.9669,7.9136,7.9288,469200.0
2010-12-10 09:35:00,10.43,10.43,10.38,10.4,657200.0,7.9364,7.9364,7.8984,7.9136,657200.0
2010-12-10 09:40:00,10.4,10.43,10.4,10.43,405200.0,7.9136,7.9364,7.9136,7.9364,405200.0
2010-12-10 09:45:00,10.43,10.43,10.42,10.43,728200.0,7.9364,7.9364,7.9288,7.9364,728200.0
2010-12-10 09:50:00,10.43,10.44,10.42,10.43,559600.0,7.9364,7.944,7.9288,7.9364,559600.0
2010-12-10 09:55:00,10.43,10.43,10.39,10.41,417800.0,7.9364,7.9364,7.906,7.9212,417800.0
2010-12-10 10:00:00,10.4,10.42,10.4,10.4,425200.0,7.9136,7.9288,7.9136,7.9136,425200.0
2010-12-10 10:05:00,10.4,10.4,10.39,10.4,387600.0,7.9136,7.9136,7.906,7.9136,387600.0
2010-12-10 10:10:00,10.4,10.4,10.39,10.39,163400.0,7.9136,7.9136,7.906,7.906,163400.0
2010-12-10 10:15:00,10.39,10.4,10.36,10.36,232600.0,7.906,7.9136,7.8832,7.8832,232600.0
2010-12-10 10:20:00,10.37,10.39,10.36,10.38,506800.0,7.8908,7.906,7.8832,7.8984,506800.0
2010-12-10 10:25:00,10.38,10.39,10.38,10.38,396800.0,7.8984,7.906,7.8984,7.8984,396800.0
2010-12-10 10:30:00,10.38,10.38,10.37,10.38,211800.0,7.8984,7.8984,7.8908,7.8984,211800.0
2010-12-10 10:35:00,10.38,10.4,10.36,10.38,276400.0,7.8984,7.9136,7.8832,7.8984,276400.0
2010-12-10 10:40:00,10.38,10.38,10.37,10.38,139600.0,7.8984,7.8984,7.8908,7.8984,139600.0
2010-12-10 10:45:00,10.38,10.38,10.36,10.36,112600.0,7.8984,7.8984,7.8832,7.8832,112600.0
2010-12-10 10:50:00,10.36,10.37,10.36,10.37,86200.0,7.8832,7.8908,7.8832,7.8908,86200.0
2010-12-10 10:55:00,10.37,10.37,10.36,10.36,237400.0,7.8908,7.8908,7.8832,7.8832,237400.0
2010-12-10 11:00:00,10.36,10.37,10.36,10.37,123800.0,7.8832,7.8908,7.8832,7.8908,123800.0
2010-12-10 11:05:00,10.37,10.38,10.36,10.36,161200.0,7.8908,7.8984,7.8832,7.8832,161200.0
2010-12-10 11:10:00,10.36,10.37,10.36,10.36,117600.0,7.8832,7.8908,7.8832,7.8832,117600.0
2010-12-10 11:15:00,10.36,10.37,10.36,10.37,85200.0,7.8832,7.8908,7.8832,7.8908,85200.0
2010-12-10 11:20:00,10.37,10.37,10.36,10.36,136800.0,7.8908,7.8908,7.8832,7.8832,136800.0
2010-12-10 11:25:00,10.37,10.37,10.36,10.36,175400.0,7.8908,7.8908,7.8832,7.8832,175400.0
2010-12-10 11:30:00,10.36,10.36,10.35,10.35,157000.0,7.8832,7.8832,7.8756,7.8756,157000.0
2010-12-10 11:35:00,10.35,10.36,10.35,10.35,279800.0,7.8756,7.8832,7.8756,7.8756,279800.0
2010-12-10 11:40:00,10.35,10.36,10.34,10.35,243200.0,7.8756,7.8832,7.8679,7.8756,243200.0
2010-12-10 11:45:00,10.35,10.37,10.35,10.37,170400.0,7.8756,7.8908,7.8756,7.8908,170400.0
2010-12-10 11:50:00,10.37,10.37,10.36,10.37,130800.0,7.8908,7.8908,7.8832,7.8908,130800.0
2010-12-10 11:55:00,10.37,10.37,10.36,10.37,376000.0,7.8908,7.8908,7.8832,7.8908,376000.0
2010-12-10 12:00:00,10.37,10.37,10.36,10.36,54800.0,7.8908,7.8908,7.8832,7.8832,54800.0
2010-12-10 12:05:00,10.36,10.37,10.35,10.36,356200.0,7.8832,7.8908,7.8756,7.8832,356200.0
2010-12-10 12:10:00,10.36,10.36,10.35,10.36,158000.0,7.8832,7.8832,7.8756,7.8832,158000.0
2010-12-10 12:15:00,10.36,10.36,10.35,10.35,207000.0,7.8832,7.8832,7.8756,7.8756,207000.0
2010-12-10 12:20:00,10.35,10.35,10.35,10.35,71600.0,7.8756,7.8756,7.8756,7.8756,71600.0
2010-12-10 12:25:00,10.35,10.35,10.35,10.35,73800.0,7.8756,7.8756,7.8756,7.8756,73800.0
2010-12-10 12:30:00,10.35,10.35,10.35,10.35,56800.0,7.8756,7.8756,7.8756,7.8756,56800.0
2010-12-10 12:35:00,10.35,10.36,10.34,10.34,382200.0,7.8756,7.8832,7.8679,7.8679,382200.0
2010-12-10 12:40:00,10.34,10.35,10.33,10.34,218800.0,7.8679,7.8756,7.8603,7.8679,218800.0
2010-12-10 12:45:00,10.34,10.34,10.32,10.32,184600.0,7.8679,7.8679,7.8527,7.8527,184600.0
2010-12-10 12:50:00,10.33,10.33,10.31,10.31,209600.0,7.8603,7.8603,7.8451,7.8451,209600.0
2010-12-10 12:55:00,10.31,10.31,10.3,10.3,291800.0,7.8451,7.8451,7.8375,7.8375,291800.0
2010-12-10 13:00:00,10.3,10.32,10.29,10.31,579400.0,7.8375,7.8527,7.8299,7.8451,579400.0
2010-12-10 13:05:00,10.31,10.33,10.31,10.31,219400.0,7.8451,7.8603,7.8451,7.8451,219400.0
2010-12-10 13:10:00,10.31,10.32,10.31,10.32,72800.0,7.8451,7.8527,7.8451,7.8527,72800.0
2010-12-10 13:15:00,10.31,10.33,10.31,10.31,407000.0,7.8451,7.8603,7.8451,7.8451,407000.0
2010-12-10 13:20:00,10.31,10.31,10.3,10.3,128800.0,7.8451,7.8451,7.8375,7.8375,128800.0
2010-12-10 13:25:00,10.3,10.31,10.29,10.3,1469600.0,7.8375,7.8451,7.8299,7.8375,1469600.0
2010-12-10 13:30:00,10.3,10.31,10.29,10.29,471200.0,7.8375,7.8451,7.8299,7.8299,471200.0
2010-12-10 13:35:00,10.29,10.29,10.27,10.28,562400.0,7.8299,7.8299,7.8147,7.8223,562400.0
2010-12-10 13:40:00,10.27,10.3,10.27,10.3,131400.0,7.8147,7.8375,7.8147,7.8375,131400.0
2010-12-10 13:45:00,10.3,10.3,10.29,10.3,471600.0,7.8375,7.8375,7.8299,7.8375,471600.0
2010-12-10 13:50:00,10.3,10.31,10.3,10.31,234400.0,7.8375,7.8451,7.8375,7.8451,234400.0
2010-12-10 13:55:00,10.31,10.32,10.31,10.32,578200.0,7.8451,7.8527,7.8451,7.8527,578200.0
2010-12-10 14:00:00,10.32,10.34,10.31,10.33,810400.0,7.8527,7.8679,7.8451,7.8603,810400.0
2010-12-10 14:05:00,10.33,10.34,10.31,10.32,234200.0,7.8603,7.8679,7.8451,7.8527,234200.0
2010-12-10 14:10:00,10.32,10.33,10.3,10.33,367600.0,7.8527,7.8603,7.8375,7.8603,367600.0
2010-12-10 14:15:00,10.33,10.34,10.31,10.34,594000.0,7.8603,7.8679,7.8451,7.8679,594000.0
2010-12-10 14:20:00,10.34,10.35,10.33,10.35,91000.0,7.8679,7.8756,7.8603,7.8756,91000.0
2010-12-10 14:25:00,10.35,10.35,10.33,10.33,160800.0,7.8756,7.8756,7.8603,7.8603,160800.0
2010-12-10 14:30:00,10.33,10.33,10.31,10.32,971400.0,7.8603,7.8603,7.8451,7.8527,971400.0
2010-12-10 14:35:00,10.33,10.35,10.32,10.34,243400.0,7.8603,7.8756,7.8527,7.8679,243400.0
2010-12-10 14:40:00,10.34,10.36,10.33,10.35,230400.0,7.8679,7.8832,7.8603,7.8756,230400.0
2010-12-10 14:45:00,10.35,10.36,10.35,10.35,103400.0,7.8756,7.8832,7.8756,7.8756,103400.0
2010-12-10 14:50:00,10.35,10.36,10.35,10.35,214600.0,7.8756,7.8832,7.8756,7.8756,214600.0
2010-12-10 14:55:00,10.36,10.36,10.35,10.35,124800.0,7.8832,7.8832,7.8756,7.8756,124800.0
2010-12-10 15:00:00,10.36,10.36,10.35,10.35,198600.0,7.8832,7.8832,7.8756,7.8756,198600.0
2010-12-10 15:05:00,10.35,10.36,10.35,10.35,86600.0,7.8756,7.8832,7.8756,7.8756,86600.0
2010-12-10 15:10:00,10.35,10.36,10.34,10.34,566800.0,7.8756,7.8832,7.8679,7.8679,566800.0
2010-12-10 15:15:00,10.34,10.35,10.34,10.34,343200.0,7.8679,7.8756,7.8679,7.8679,343200.0
2010-12-10 15:20:00,10.35,10.35,10.34,10.35,632400.0,7.8756,7.8756,7.8679,7.8756,632400.0
2010-12-10 15:25:00,10.35,10.35,10.34,10.35,191800.0,7.8756,7.8756,7.8679,7.8756,191800.0
2010-12-10 15:30:00,10.35,10.36,10.35,10.35,366600.0,7.8756,7.8832,7.8756,7.8756,366600.0
2010-12-10 15:35:00,10.35,10.36,10.34,10.34,307400.0,7.8756,7.8832,7.8679,7.8679,307400.0
2010-12-10 15:40:00,10.34,10.35,10.34,10.34,177200.0,7.8679,7.8756,7.8679,7.8679,177200.0
2010-12-10 15:45:00,10.34,10.35,10.34,10.35,280600.0,7.8679,7.8756,7.8679,7.8756,280600.0
2010-12-10 15:50:00,10.34,10.35,10.33,10.34,950400.0,7.8679,7.8756,7.8603,7.8679,950400.0
2010-12-10 15:55:00,10.34,10.34,10.32,10.33,1545600.0,7.8679,7.8679,7.8527,7.8603,1545600.0
2010-12-13 09:30:00,10.33,10.34,10.3,10.34,339200.0,7.8603,7.8679,7.8375,7.8679,339200.0
2010-12-13 09:35:00,10.34,10.36,10.31,10.35,397200.0,7.8679,7.8832,7.8451,7.8756,397200.0
2010-12-13 09:40:00,10.34,10.38,10.33,10.38,448000.0,7.8679,7.8984,7.8603,7.8984,448000.0
2010-12-13 09:45:00,10.38,10.4,10.37,10.4,235400.0,7.8984,7.9136,7.8908,7.9136,235400.0
2010-12-13 09:50:00,10.39,10.42,10.39,10.41,361200.0,7.906,7.9288,7.906,7.9212,361200.0
2010-12-13 09:55:00,10.42,10.42,10.4,10.4,336400.0,7.9288,7.9288,7.9136,7.9136,336400.0
2010-12-13 10:00:00,10.4,10.42,10.4,10.41,174400.0,7.9136,7.9288,7.9136,7.9212,174400.0
2010-12-13 10:05:00,10.41,10.42,10.4,10.42,302600.0,7.9212,7.9288,7.9136,7.9288,302600.0
2010-12-13 10:10:00,10.42,10.42,10.4,10.4,140000.0,7.9288,7.9288,7.9136,7.9136,140000.0
2010-12-13 10:15:00,10.4,10.41,10.4,10.41,207400.0,7.9136,7.9212,7.9136,7.9212,207400.0
2010-12-13 10:20:00,10.41,10.41,10.38,10.38,129000.0,7.9212,7.9212,7.8984,7.8984,129000.0
2010-12-13 10:25:00,10.38,10.4,10.38,10.38,729600.0,7.8984,7.9136,7.8984,7.8984,729600.0
2010-12-13 10:30:00,10.38,10.39,10.37,10.38,453400.0,7.8984,7.906,7.8908,7.8984,453400.0
2010-12-13 10:35:00,10.38,10.38,10.38,10.38,161800.0,7.8984,7.8984,7.8984,7.8984,161800.0
2010-12-13 10:40:00,10.38,10.38,10.37,10.38,185000.0,7.8984,7.8984,7.8908,7.8984,185000.0
2010-12-13 10:45:00,10.38,10.4,10.38,10.38,517600.0,7.8984,7.9136,7.8984,7.8984,517600.0
2010-12-13 10:50:00,10.38,10.39,10.38,10.38,202200.0,7.8984,7.906,7.8984,7.8984,202200.0
2010-12-13 10:55:00,10.38,10.41,10.38,10.41,346000.0,7.8984,7.9212,7.8984,7.9212,346000.0
2010-12-13 11:00:00,10.4,10.42,10.4,10.41,202800.0,7.9136,7.9288,7.9136,7.9212,202800.0
2010-12-13 11:05:00,10.41,10.42,10.4,10.41,180200.0,7.9212,7.9288,7.9136,7.9212,180200.0
2010-12-13 11:10:00,10.41,10.42,10.4,10.42,208600.0,7.9212,7.9288,7.9136,7.9288,208600.0
2010-12-13 11:15:00,10.42,10.43,10.42,10.43,405400.0,7.9288,7.9364,7.9288,7.9364,405400.0
2010-12-13 11:20:00,10.43,10.43,10.42,10.43,101400.0,7.9364,7.9364,7.9288,7.9364,101400.0
2010-12-13 11:25:00,10.43,10.43,10.43,10.43,85600.0,7.9364,7.9364,7.9364,7.9364,85600.0
2010-12-13 11:30:00,10.43,10.44,10.43,10.43,322000.0,7.9364,7.944,7.9364,7.9364,322000.0
2010-12-13 11:35:00,10.43,10.43,10.39,10.4,497200.0,7.9364,7.9364,7.906,7.9136,497200.0
2010-12-13 11:40:00,10.4,10.42,10.39,10.4,486600.0,7.9136,7.9288,7.906,7.9136,486600.0
2010-12-13 11:45:00,10.41,10.42,10.4,10.42,150400.0,7.9212,7.9288,7.9136,7.9288,150400.0
2010-12-13 11:50:00,10.42,10.43,10.42,10.43,113400.0,7.9288,7.9364,7.9288,7.9364,113400.0
2010-12-13 11:55:00,10.43,10.44,10.42,10.44,108400.0,7.9364,7.944,7.9288,7.944,108400.0
2010-12-13 12:00:00,10.44,10.45,10.44,10.45,112200.0,7.944,7.9516,7.944,7.9516,112200.0
2010-12-13 12:05:00,10.45,10.46,10.45,10.46,141200.0,7.9516,7.9593,7.9516,7.9593,141200.0
2010-12-13 12:10:00,10.46,10.47,10.45,10.46,321600.0,7.9593,7.9669,7.9516,7.9593,321600.0
2010-12-13 12:15:00,10.45,10.46,10.45,10.46,129200.0,7.9516,7.9593,7.9516,7.9593,129200.0
2010-12-13 12:20:00,10.46,10.49,10.46,10.47,666400.0,7.9593,7.9821,7.9593,7.9669,666400.0
2010-12-13 12:25:00,10.46,10.47,10.46,10.46,245400.0,7.9593,7.9669,7.9593,7.9593,245400.0
2010-12-13 12:30:00,10.46,10.48,10.46,10.47,218800.0,7.9593,7.9745,7.9593,7.9669,218800.0
2010-12-13 12:35:00,10.47,10.49,10.47,10.48,118000.0,7.9669,7.9821,7.9669,7.9745,118000.0
2010-12-13 12:40:00,10.48,10.49,10.47,10.49,172600.0,7.9745,7.9821,7.9669,7.9821,172600.0
2010-12-13 12:45:00,10.49,10.49,10.49,10.49,236800.0,7.9821,7.9821,7.9821,7.9821,236800.0
2010-12-13 12:50:00,10.49,10.51,10.49,10.51,319000.0,7.9821,7.9973,7.9821,7.9973,319000.0
2010-12-13 12:55:00,10.51,10.53,10.49,10.53,840400.0,7.9973,8.0125,7.9821,8.0125,840400.0
2010-12-13 13:00:00,10.53,10.53,10.52,10.53,323000.0,8.0125,8.0125,8.0049,8.0125,323000.0
2010-12-13 13:05:00,10.53,10.55,10.53,10.55,198800.0,8.0125,8.0277,8.0125,8.0277,198800.0
2010-12-13 13:10:00,10.55,10.56,10.54,10.55,545400.0,8.0277,8.0354,8.0201,8.0277,545400.0
2010-12-13 13:15:00,10.55,10.55,10.53,10.55,209000.0,8.0277,8.0277,8.0125,8.0277,209000.0
2010-12-13 13:20:00,10.55,10.55,10.55,10.55,46000.0,8.0277,8.0277,8.0277,8.0277,46000.0
2010-12-13 13:25:00,10.55,10.55,10.53,10.53,235200.0,8.0277,8.0277,8.0125,8.0125,235200.0
2010-12-13 13:30:00,10.53,10.54,10.52,10.53,149600.0,8.0125,8.0201,8.0049,8.0125,149600.0
2010-12-13 13:35:00,10.53,10.53,10.52,10.52,113600.0,8.0125,8.0125,8.0049,8.0049,113600.0
2010-12-13 13:40:00,10.52,10.53,10.51,10.51,137400.0,8.0049,8.0125,7.9973,7.9973,137400.0
2010-12-13 13:45:00,10.51,10.51,10.5,10.51,91200.0,7.9973,7.9973,7.9897,7.9973,91200.0
2010-12-13 13:50:00,10.51,10.51,10.5,10.51,110800.0,7.9973,7.9973,7.9897,7.9973,110800.0
2010-12-13 13:55:00,10.51,10.53,10.51,10.53,219600.0,7.9973,8.0125,7.9973,8.0125,219600.0
2010-12-13 14:00:00,10.53,10.54,10.52,10.53,562400.0,8.0125,8.0201,8.0049,8.0125,562400.0
2010-12-13 14:05:00,10.52,10.53,10.52,10.52,70000.0,8.0049,8.0125,8.0049,8.0049,70000.0
2010-12-13 14:10:00,10.53,10.53,10.52,10.52,66000.0,8.0125,8.0125,8.0049,8.0049,66000.0
2010-12-13 14:15:00,10.52,10.53,10.52,10.52,244400.0,8.0049,8.0125,8.0049,8.0049,244400.0
2010-12-13 14:20:00,10.52,10.53,10.52,10.52,114200.0,8.0049,8.0125,8.0049,8.0049,114200.0
2010-12-13 14:25:00,10.52,10.53,10.52,10.53,84400.0,8.0049,8.0125,8.0049,8.0125,84400.0
2010-12-13 14:30:00,10.53,10.54,10.52,10.54,225600.0,8.0125,8.0201,8.0049,8.0201,225600.0
2010-12-13 14:35:00,10.54,10.55,10.54,10.54,160600.0,8.0201,8.0277,8.0201,8.0201,160600.0
2010-12-13 14:40:00,10.55,10.55,10.54,10.54,207400.0,8.0277,8.0277,8.0201,8.0201,207400.0
2010-12-13 14:45:00,10.54,10.56,10.54,10.56,1331800.0,8.0201,8.0354,8.0201,8.0354,1331800.0
2010-12-13 14:50:00,10.56,10.56,10.55,10.55,403600.0,8.0354,8.0354,8.0277,8.0277,403600.0
2010-12-13 14:55:00,10.55,10.56,10.55,10.56,216400.0,8.0277,8.0354,8.0277,8.0354,216400.0
2010-12-13 15:00:00,10.56,10.58,10.56,10.58,369000.0,8.0354,8.0506,8.0354,8.0506,369000.0
2010-12-13 15:05:00,10.57,10.58,10.56,10.56,407200.0,8.043,8.0506,8.0354,8.0354,407200.0
2010-12-13 15:10:00,10.56,10.57,10.56,10.56,407400.0,8.0354,8.043,8.0354,8.0354,407400.0
2010-12-13 15:15:00,10.57,10.57,10.55,10.55,873200.0,8.043,8.043,8.0277,8.0277,873200.0
2010-12-13 15:20:00,10.55,10.56,10.55,10.55,279600.0,8.0277,8.0354,8.0277,8.0277,279600.0
2010-12-13 15:25:00,10.55,10.56,10.55,10.55,233000.0,8.0277,8.0354,8.0277,8.0277,233000.0
2010-12-13 15:30:00,10.55,10.59,10.55,10.56,2534600.0,8.0277,8.0582,8.0277,8.0354,2534600.0
2010-12-13 15:35:00,10.56,10.58,10.56,10.58,1192000.0,8.0354,8.0506,8.0354,8.0506,1192000.0
2010-12-13 15:40:00,10.58,10.58,10.57,10.57,479400.0,8.0506,8.0506,8.043,8.043,479400.0
2010-12-13 15:45:00,10.58,10.58,10.55,10.55,1277200.0,8.0506,8.0506,8.0277,8.0277,1277200.0
2010-12-13 15:50:00,10.55,10.55,10.54,10.54,604000.0,8.0277,8.0277,8.0201,8.0201,604000.0
2010-12-13 15:55:00,10.54,10.56,10.53,10.54,2367800.0,8.0201,8.0354,8.0125,8.0201,2367800.0
2010-12-14 09:30:00,10.44,10.51,10.44,10.46,470000.0,7.944,7.9973,7.944,7.9593,470000.0
2010-12-14 09:35:00,10.46,10.49,10.46,10.46,472200.0,7.9593,7.9821,7.9593,7.9593,472200.0
2010-12-14 09:40:00,10.46,10.47,10.41,10.41,342800.0,7.9593,7.9669,7.9212,7.9212,342800.0
2010-12-14 09:45:00,10.41,10.47,10.4,10.47,366600.0,7.9212,7.9669,7.9136,7.9669,366600.0
2010-12-14 09:50:00,10.47,10.48,10.47,10.47,242400.0,7.9669,7.9745,7.9669,7.9669,242400.0
2010-12-14 09:55:00,10.47,10.49,10.47,10.48,376600.0,7.9669,7.9821,7.9669,7.9745,376600.0
2010-12-14 10:00:00,10.49,10.49,10.47,10.49,212000.0,7.9821,7.9821,7.9669,7.9821,212000.0
2010-12-14 10:05:00,10.49,10.49,10.49,10.49,148600.0,7.9821,7.9821,7.9821,7.9821,148600.0
2010-12-14 10:10:00,10.49,10.49,10.45,10.46,494400.0,7.9821,7.9821,7.9516,7.9593,494400.0
2010-12-14 10:15:00,10.46,10.49,10.46,10.49,379000.0,7.9593,7.9821,7.9593,7.9821,379000.0
2010-12-14 10:20:00,10.49,10.49,10.48,10.49,101000.0,7.9821,7.9821,7.9745,7.9821,101000.0
2010-12-14 10:25:00,10.48,10.49,10.48,10.49,142400.0,7.9745,7.9821,7.9745,7.9821,142400.0
2010-12-14 10:30:00,10.49,10.49,10.47,10.47,183200.0,7.9821,7.9821,7.9669,7.9669,183200.0
2010-12-14 10:35:00,10.48,10.48,10.46,10.46,255400.0,7.9745,7.9745,7.9593,7.9593,255400.0
2010-12-14 10:40:00,10.46,10.47,10.45,10.47,173800.0,7.9593,7.9669,7.9516,7.9669,173800.0
2010-12-14 10:45:00,10.47,10.47,10.46,10.46,136800.0,7.9669,7.9669,7.9593,7.9593,136800.0
2010-12-14 10:50:00,10.46,10.46,10.46,10.46,71800.0,7.9593,7.9593,7.9593,7.9593,71800.0
2010-12-14 10:55:00,10.46,10.46,10.46,10.46,221000.0,7.9593,7.9593,7.9593,7.9593,221000.0
2010-12-14 11:00:00,10.46,10.47,10.46,10.47,99200.0,7.9593,7.9669,7.9593,7.9669,99200.0
2010-12-14 11:05:00,10.47,10.47,10.46,10.46,105400.0,7.9669,7.9669,7.9593,7.9593,105400.0
2010-12-14 11:10:00,10.46,10.46,10.46,10.46,49000.0,7.9593,7.9593,7.9593,7.9593,49000.0
2010-12-14 11:15:00,10.46,10.46,10.46,10.46,209400.0,7.9593,7.9593,7.9593,7.9593,209400.0
2010-12-14 11:20:00,10.46,10.46,10.46,10.46,52400.0,7.9593,7.9593,7.9593,7.9593,52400.0
2010-12-14 11:25:00,10.46,10.46,10.46,10.46,65200.0,7.9593,7.9593,7.9593,7.9593,65200.0
2010-12-14 11:30:00,10.46,10.46,10.45,10.46,147600.0,7.9593,7.9593,7.9516,7.9593,147600.0
2010-12-14 11:35:00,10.46,10.46,10.46,10.46,62200.0,7.9593,7.9593,7.9593,7.9593,62200.0
2010-12-14 11:40:00,10.46,10.47,10.46,10.47,148800.0,7.9593,7.9669,7.9593,7.9669,148800.0
2010-12-14 11:45:00,10.46,10.47,10.46,10.46,59600.0,7.9593,7.9669,7.9593,7.9593,59600.0
2010-12-14 11:50:00,10.46,10.47,10.46,10.46,194200.0,7.9593,7.9669,7.9593,7.9593,194200.0
2010-12-14 11:55:00,10.46,10.46,10.46,10.46,114600.0,7.9593,7.9593,7.9593,7.9593,114600.0
2010-12-14 12:00:00,10.46,10.46,10.45,10.46,321600.0,7.9593,7.9593,7.9516,7.9593,321600.0
2010-12-14 12:05:00,10.46,10.46,10.46,10.46,257800.0,7.9593,7.9593,7.9593,7.9593,257800.0
2010-12-14 12:10:00,10.46,10.46,10.46,10.46,193600.0,7.9593,7.9593,7.9593,7.9593,193600.0
2010-12-14 12:15:00,10.46,10.46,10.46,10.46,147000.0,7.9593,7.9593,7.9593,7.9593,147000.0
2010-12-14 12:20:00,10.46,10.46,10.45,10.45,328600.0,7.9593,7.9593,7.9516,7.9516,328600.0
2010-12-14 12:25:00,10.45,10.46,10.45,10.46,99800.0,7.9516,7.9593,7.9516,7.9593,99800.0
2010-12-14 12:30:00,10.46,10.46,10.46,10.46,34000.0,7.9593,7.9593,7.9593,7.9593,34000.0
2010-12-14 12:35:00,10.46,10.47,10.46,10.47,181800.0,7.9593,7.9669,7.9593,7.9669,181800.0
2010-12-14 12:40:00,10.47,10.48,10.45,10.45,640800.0,7.9669,7.9745,7.9516,7.9516,640800.0
2010-12-14 12:45:00,10.45,10.46,10.45,10.46,340200.0,7.9516,7.9593,7.9516,7.9593,340200.0
2010-12-14 12:50:00,10.46,10.47,10.46,10.47,83000.0,7.9593,7.9669,7.9593,7.9669,83000.0
2010-12-14 12:55:00,10.47,10.47,10.47,10.47,116800.0,7.9669,7.9669,7.9669,7.9669,116800.0
2010-12-14 13:00:00,10.47,10.49,10.47,10.49,178000.0,7.9669,7.9821,7.9669,7.9821,178000.0
2010-12-14 13:05:00,10.49,10.49,10.47,10.47,233400.0,7.9821,7.9821,7.9669,7.9669,233400.0
2010-12-14 13:10:00,10.47,10.47,10.46,10.46,191600.0,7.9669,7.9669,7.9593,7.9593,191600.0
2010-12-14 13:15:00,10.47,10.47,10.46,10.47,187400.0,7.9669,7.9669,7.9593,7.9669,187400.0
2010-12-14 13:20:00,10.47,10.47,10.47,10.47,37400.0,7.9669,7.9669,7.9669,7.9669,37400.0
2010-12-14 13:25:00,10.47,10.47,10.46,10.46,116200.0,7.9669,7.9669,7.9593,7.9593,116200.0
2010-12-14 13:30:00,10.46,10.47,10.46,10.46,52400.0,7.9593,7.9669,7.9593,7.9593,52400.0
2010-12-14 13:35:00,10.46,10.47,10.46,10.47,42000.0,7.9593,7.9669,7.9593,7.9669,42000.0
2010-12-14 13:40:00,10.46,10.47,10.46,10.46,49600.0,7.9593,7.9669,7.9593,7.9593,49600.0
2010-12-14 13:45:00,10.46,10.47,10.46,10.46,75600.0,7.9593,7.9669,7.9593,7.9593,75600.0
2010-12-14 13:50:00,10.46,10.47,10.46,10.46,48200.0,7.9593,7.9669,7.9593,7.9593,48200.0
2010-12-14 13:55:00,10.46,10.47,10.46,10.47,295000.0,7.9593,7.9669,7.9593,7.9669,295000.0
2010-12-14 14:00:00,10.47,10.47,10.47,10.47,103800.0,7.9669,7.9669,7.9669,7.9669,103800.0
2010-12-14 14:05:00,10.47,10.49,10.47,10.49,182000.0,7.9669,7.9821,7.9669,7.9821,182000.0
2010-12-14 14:10:00,10.49,10.49,10.47,10.47,93600.0,7.9821,7.9821,7.9669,7.9669,93600.0
2010-12-14 14:15:00,10.47,10.51,10.47,10.5,301200.0,7.9669,7.9973,7.9669,7.9897,301200.0
2010-12-14 14:20:00,10.51,10.51,10.5,10.5,236600.0,7.9973,7.9973,7.9897,7.9897,236600.0
2010-12-14 14:25:00,10.5,10.51,10.49,10.49,144200.0,7.9897,7.9973,7.9821,7.9821,144200.0
2010-12-14 14:30:00,10.49,10.51,10.49,10.51,70000.0,7.9821,7.9973,7.9821,7.9973,70000.0
2010-12-14 14:35:00,10.51,10.51,10.5,10.51,69200.0,7.9973,7.9973,7.9897,7.9973,69200.0
2010-12-14 14:40:00,10.5,10.51,10.47,10.47,147800.0,7.9897,7.9973,7.9669,7.9669,147800.0
2010-12-14 14:45:00,10.47,10.49,10.47,10.49,181200.0,7.9669,7.9821,7.9669,7.9821,181200.0
2010-12-14 14:50:00,10.49,10.5,10.49,10.49,108200.0,7.9821,7.9897,7.9821,7.9821,108200.0
2010-12-14 14:55:00,10.49,10.51,10.49,10.51,131000.0,7.9821,7.9973,7.9821,7.9973,131000.0
2010-12-14 15:00:00,10.51,10.51,10.48,10.49,208200.0,7.9973,7.9973,7.9745,7.9821,208200.0
2010-12-14 15:05:00,10.48,10.49,10.48,10.49,193400.0,7.9745,7.9821,7.9745,7.9821,193400.0
2010-12-14 15:10:00,10.49,10.49,10.49,10.49,108200.0,7.9821,7.9821,7.9821,7.9821,108200.0
2010-12-14 15:15:00,10.49,10.49,10.47,10.47,346000.0,7.9821,7.9821,7.9669,7.9669,346000.0
2010-12-14 15:20:00,10.47,10.47,10.47,10.47,128800.0,7.9669,7.9669,7.9669,7.9669,128800.0
2010-12-14 15:25:00,10.47,10.47,10.47,10.47,88800.0,7.9669,7.9669,7.9669,7.9669,88800.0
2010-12-14 15:30:00,10.47,10.47,10.46,10.46,301400.0,7.9669,7.9669,7.9593,7.9593,301400.0
2010-12-14 15:35:00,10.46,10.47,10.44,10.45,205200.0,7.9593,7.9669,7.944,7.9516,205200.0
2010-12-14 15:40:00,10.45,10.46,10.44,10.45,360800.0,7.9516,7.9593,7.944,7.9516,360800.0
2010-12-14 15:45:00,10.46,10.48,10.46,10.47,929800.0,7.9593,7.9745,7.9593,7.9669,929800.0
2010-12-14 15:50:00,10.47,10.47,10.47,10.47,234000.0,7.9669,7.9669,7.9669,7.9669,234000.0
2010-12-14 15:55:00,10.47,10.51,10.47,10.49,1610400.0,7.9669,7.9973,7.9669,7.9821,1610400.0
2010-12-15 09:30:00,10.52,10.6,10.5,10.6,405000.0,8.0049,8.0658,7.9897,8.0658,405000.0
2010-12-15 09:35:00,10.6,10.65,10.59,10.64,567600.0,8.0658,8.1038,8.0582,8.0962,567600.0
2010-12-15 09:40:00,10.64,10.65,10.57,10.57,352600.0,8.0962,8.1038,8.043,8.043,352600.0
2010-12-15 09:45:00,10.57,10.59,10.56,10.58,262800.0,8.043,8.0582,8.0354,8.0506,262800.0
2010-12-15 09:50:00,10.58,10.6,10.58,10.59,252400.0,8.0506,8.0658,8.0506,8.0582,252400.0
2010-12-15 09:55:00,10.58,10.61,10.58,10.6,228400.0,8.0506,8.0734,8.0506,8.0658,228400.0
2010-12-15 10:00:00,10.6,10.6,10.6,10.6,250800.0,8.0658,8.0658,8.0658,8.0658,250800.0
2010-12-15 10:05:00,10.6,10.6,10.6,10.6,143000.0,8.0658,8.0658,8.0658,8.0658,143000.0
2010-12-15 10:10:00,10.6,10.61,10.6,10.6,276400.0,8.0658,8.0734,8.0658,8.0658,276400.0
2010-12-15 10:15:00,10.6,10.61,10.58,10.59,787800.0,8.0658,8.0734,8.0506,8.0582,787800.0
2010-12-15 10:20:00,10.59,10.6,10.59,10.59,85000.0,8.0582,8.0658,8.0582,8.0582,85000.0
2010-12-15 10:25:00,10.59,10.61,10.59,10.6,265800.0,8.0582,8.0734,8.0582,8.0658,265800.0
2010-12-15 10:30:00,10.6,10.61,10.58,10.59,202200.0,8.0658,8.0734,8.0506,8.0582,202200.0
2010-12-15 10:35:00,10.59,10.6,10.58,10.59,105600.0,8.0582,8.0658,8.0506,8.0582,105600.0
2010-12-15 10:40:00,10.59,10.6,10.59,10.6,96400.0,8.0582,8.0658,8.0582,8.0658,96400.0
2010-12-15 10:45:00,10.6,10.6,10.59,10.6,108400.0,8.0658,8.0658,8.0582,8.0658,108400.0
2010-12-15 10:50:00,10.6,10.6,10.59,10.59,39200.0,8.0658,8.0658,8.0582,8.0582,39200.0
2010-12-15 10:55:00,10.59,10.6,10.59,10.6,37000.0,8.0582,8.0658,8.0582,8.0658,37000.0
2010-12-15 11:00:00,10.6,10.6,10.58,10.59,201000.0,8.0658,8.0658,8.0506,8.0582,201000.0
2010-12-15 11:05:00,10.59,10.59,10.56,10.58,179000.0,8.0582,8.0582,8.0354,8.0506,179000.0
2010-12-15 11:10:00,10.58,10.58,10.56,10.57,92400.0,8.0506,8.0506,8.0354,8.043,92400.0
2010-12-15 11:15:00,10.57,10.59,10.56,10.59,130600.0,8.043,8.0582,8.0354,8.0582,130600.0
2010-12-15 11:20:00,10.59,10.59,10.56,10.57,144000.0,8.0582,8.0582,8.0354,8.043,144000.0
2010-12-15 11:25:00,10.56,10.57,10.55,10.56,180200.0,8.0354,8.043,8.0277,8.0354,180200.0
2010-12-15 11:30:00,10.56,10.57,10.55,10.55,58800.0,8.0354,8.043,8.0277,8.0277,58800.0
2010-12-15 11:35:00,10.55,10.56,10.55,10.56,22200.0,8.0277,8.0354,8.0277,8.0354,22200.0
2010-12-15 11:40:00,10.56,10.56,10.55,10.55,82200.0,8.0354,8.0354,8.0277,8.0277,82200.0
2010-12-15 11:45:00,10.55,10.56,10.55,10.56,36800.0,8.0277,8.0354,8.0277,8.0354,36800.0
2010-12-15 11:50:00,10.55,10.56,10.55,10.55,212800.0,8.0277,8.0354,8.0277,8.0277,212800.0
2010-12-15 11:55:00,10.55,10.56,10.54,10.55,185000.0,8.0277,8.0354,8.0201,8.0277,185000.0
2010-12-15 12:00:00,10.55,10.55,10.55,10.55,27600.0,8.0277,8.0277,8.0277,8.0277,27600.0
2010-12-15 12:05:00,10.55,10.55,10.55,10.55,75400.0,8.0277,8.0277,8.0277,8.0277,75400.0
2010-12-15 12:10:00,10.55,10.55,10.55,10.55,40000.0,8.0277,8.0277,8.0277,8.0277,40000.0
2010-12-15 12:15:00,10.55,10.55,10.55,10.55,57200.0,8.0277,8.0277,8.0277,8.0277,57200.0
2010-12-15 12:20:00,10.55,10.55,10.55,10.55,75000.0,8.0277,8.0277,8.0277,8.0277,75000.0
2010-12-15 12:25:00,10.55,10.58,10.55,10.57,177800.0,8.0277,8.0506,8.0277,8.043,177800.0
2010-12-15 12:30:00,10.57,10.58,10.57,10.58,104600.0,8.043,8.0506,8.043,8.0506,104600.0
2010-12-15 12:35:00,10.58,10.58,10.56,10.56,146400.0,8.0506,8.0506,8.0354,8.0354,146400.0
2010-12-15 12:40:00,10.56,10.58,10.56,10.58,71000.0,8.0354,8.0506,8.0354,8.0506,71000.0
2010-12-15 12:45:00,10.57,10.58,10.57,10.57,65200.0,8.043,8.0506,8.043,8.043,65200.0
2010-12-15 12:50:00,10.57,10.58,10.56,10.56,651800.0,8.043,8.0506,8.0354,8.0354,651800.0
2010-12-15 12:55:00,10.56,10.57,10.56,10.57,37800.0,8.0354,8.043,8.0354,8.043,37800.0
2010-12-15 13:00:00,10.57,10.58,10.56,10.56,205000.0,8.043,8.0506,8.0354,8.0354,205000.0
2010-12-15 13:05:00,10.56,10.58,10.56,10.58,412200.0,8.0354,8.0506,8.0354,8.0506,412200.0
2010-12-15 13:10:00,10.58,10.58,10.58,10.58,515600.0,8.0506,8.0506,8.0506,8.0506,515600.0
2010-12-15 13:15:00,10.58,10.58,10.58,10.58,53600.0,8.0506,8.0506,8.0506,8.0506,53600.0
2010-12-15 13:20:00,10.58,10.58,10.58,10.58,34600.0,8.0506,8.0506,8.0506,8.0506,34600.0
2010-12-15 13:25:00,10.58,10.58,10.58,10.58,41200.0,8.0506,8.0506,8.0506,8.0506,41200.0
2010-12-15 13:30:00,10.58,10.58,10.58,10.58,66800.0,8.0506,8.0506,8.0506,8.0506,66800.0
2010-12-15 13:35:00,10.58,10.6,10.58,10.6,243200.0,8.0506,8.0658,8.0506,8.0658,243200.0
2010-12-15 13:40:00,10.6,10.6,10.6,10.6,73200.0,8.0658,8.0658,8.0658,8.0658,73200.0
2010-12-15 13:45:00,10.6,10.6,10.6,10.6,79400.0,8.0658,8.0658,8.0658,8.0658,79400.0
2010-12-15 13:50:00,10.6,10.6,10.6,10.6,178600.0,8.0658,8.0658,8.0658,8.0658,178600.0
2010-12-15 13:55:00,10.6,10.61,10.6,10.6,177000.0,8.0658,8.0734,8.0658,8.0658,177000.0
2010-12-15 14:00:00,10.6,10.6,10.6,10.6,120800.0,8.0658,8.0658,8.0658,8.0658,120800.0
2010-12-15 14:05:00,10.6,10.63,10.6,10.63,579000.0,8.0658,8.0886,8.0658,8.0886,579000.0
2010-12-15 14:10:00,10.63,10.63,10.61,10.62,384400.0,8.0886,8.0886,8.0734,8.081,384400.0
2010-12-15 14:15:00,10.62,10.62,10.61,10.61,248800.0,8.081,8.081,8.0734,8.0734,248800.0
2010-12-15 14:20:00,10.61,10.63,10.61,10.62,199600.0,8.0734,8.0886,8.0734,8.081,199600.0
2010-12-15 14:25:00,10.62,10.62,10.61,10.61,171600.0,8.081,8.081,8.0734,8.0734,171600.0
2010-12-15 14:30:00,10.62,10.62,10.59,10.6,306200.0,8.081,8.081,8.0582,8.0658,306200.0
2010-12-15 14:35:00,10.6,10.63,10.6,10.62,383800.0,8.0658,8.0886,8.0658,8.081,383800.0
2010-12-15 14:40:00,10.62,10.63,10.62,10.62,240800.0,8.081,8.0886,8.081,8.081,240800.0
2010-12-15 14:45:00,10.62,10.63,10.6,10.61,376200.0,8.081,8.0886,8.0658,8.0734,376200.0
2010-12-15 14:50:00,10.61,10.61,10.6,10.61,54200.0,8.0734,8.0734,8.0658,8.0734,54200.0
2010-12-15 14:55:00,10.61,10.62,10.6,10.62,523800.0,8.0734,8.081,8.0658,8.081,523800.0
2010-12-15 15:00:00,10.62,10.63,10.61,10.63,251200.0,8.081,8.0886,8.0734,8.0886,251200.0
2010-12-15 15:05:00,10.63,10.63,10.62,10.62,132200.0,8.0886,8.0886,8.081,8.081,132200.0
2010-12-15 15:10:00,10.62,10.62,10.62,10.62,74600.0,8.081,8.081,8.081,8.081,74600.0
2010-12-15 15:15:00,10.62,10.63,10.62,10.63,216400.0,8.081,8.0886,8.081,8.0886,216400.0
2010-12-15 15:20:00,10.63,10.65,10.63,10.65,405400.0,8.0886,8.1038,8.0886,8.1038,405400.0
2010-12-15 15:25:00,10.65,10.67,10.65,10.66,713400.0,8.1038,8.1191,8.1038,8.1114,713400.0
2010-12-15 15:30:00,10.65,10.66,10.65,10.65,289600.0,8.1038,8.1114,8.1038,8.1038,289600.0
2010-12-15 15:35:00,10.65,10.68,10.65,10.68,1522200.0,8.1038,8.1267,8.1038,8.1267,1522200.0
2010-12-15 15:40:00,10.68,10.7,10.68,10.7,758000.0,8.1267,8.1419,8.1267,8.1419,758000.0
2010-12-15 15:45:00,10.7,10.7,10.68,10.7,958200.0,8.1419,8.1419,8.1267,8.1419,958200.0
2010-12-15 15:50:00,10.7,10.7,10.68,10.69,1025600.0,8.1419,8.1419,8.1267,8.1343,1025600.0
2010-12-15 15:55:00,10.69,10.69,10.69,10.69,992000.0,8.1343,8.1343,8.1343,8.1343,992000.0
2010-12-16 09:30:00,10.69,10.73,10.68,10.72,266400.0,8.1343,8.1647,8.1267,8.1571,266400.0
2010-12-16 09:35:00,10.72,10.77,10.68,10.68,382800.0,8.1571,8.1951,8.1267,8.1267,382800.0
2010-12-16 09:40:00,10.68,10.72,10.68,10.7,407600.0,8.1267,8.1571,8.1267,8.1419,407600.0
2010-12-16 09:45:00,10.7,10.72,10.68,10.68,305400.0,8.1419,8.1571,8.1267,8.1267,305400.0
2010-12-16 09:50:00,10.68,10.69,10.65,10.68,331400.0,8.1267,8.1343,8.1038,8.1267,331400.0
2010-12-16 09:55:00,10.68,10.69,10.63,10.65,298800.0,8.1267,8.1343,8.0886,8.1038,298800.0
2010-12-16 10:00:00,10.65,10.68,10.63,10.68,376800.0,8.1038,8.1267,8.0886,8.1267,376800.0
2010-12-16 10:05:00,10.68,10.72,10.68,10.72,120800.0,8.1267,8.1571,8.1267,8.1571,120800.0
2010-12-16 10:10:00,10.72,10.72,10.71,10.71,192600.0,8.1571,8.1571,8.1495,8.1495,192600.0
2010-12-16 10:15:00,10.71,10.72,10.71,10.72,161600.0,8.1495,8.1571,8.1495,8.1571,161600.0
2010-12-16 10:20:00,10.72,10.74,10.72,10.74,128600.0,8.1571,8.1723,8.1571,8.1723,128600.0
2010-12-16 10:25:00,10.74,10.74,10.72,10.73,132400.0,8.1723,8.1723,8.1571,8.1647,132400.0
2010-12-16 10:30:00,10.73,10.76,10.73,10.75,315000.0,8.1647,8.1875,8.1647,8.1799,315000.0
2010-12-16 10:35:00,10.75,10.78,10.74,10.78,365000.0,8.1799,8.2028,8.1723,8.2028,365000.0
2010-12-16 10:40:00,10.78,10.8,10.77,10.79,355600.0,8.2028,8.218,8.1951,8.2104,355600.0
2010-12-16 10:45:00,10.79,10.83,10.79,10.83,741200.0,8.2104,8.2408,8.2104,8.2408,741200.0
2010-12-16 10:50:00,10.83,10.85,10.81,10.84,704800.0,8.2408,8.256,8.2256,8.2484,704800.0
2010-12-16 10:55:00,10.85,10.85,10.81,10.83,313400.0,8.256,8.256,8.2256,8.2408,313400.0
2010-12-16 11:00:00,10.83,10.84,10.8,10.8,307600.0,8.2408,8.2484,8.218,8.218,307600.0
2010-12-16 11:05:00,10.81,10.81,10.79,10.81,143800.0,8.2256,8.2256,8.2104,8.2256,143800.0
2010-12-16 11:10:00,10.81,10.82,10.8,10.8,206200.0,8.2256,8.2332,8.218,8.218,206200.0
2010-12-16 11:15:00,10.81,10.81,10.8,10.81,151800.0,8.2256,8.2256,8.218,8.2256,151800.0
2010-12-16 11:20:00,10.8,10.81,10.8,10.81,68200.0,8.218,8.2256,8.218,8.2256,68200.0
2010-12-16 11:25:00,10.81,10.83,10.8,10.83,182600.0,8.2256,8.2408,8.218,8.2408,182600.0
2010-12-16 11:30:00,10.83,10.83,10.8,10.8,209200.0,8.2408,8.2408,8.218,8.218,209200.0
2010-12-16 11:35:00,10.81,10.81,10.78,10.79,318000.0,8.2256,8.2256,8.2028,8.2104,318000.0
2010-12-16 11:40:00,10.79,10.8,10.79,10.8,212000.0,8.2104,8.218,8.2104,8.218,212000.0
2010-12-16 11:45:00,10.79,10.8,10.77,10.78,160800.0,8.2104,8.218,8.1951,8.2028,160800.0
2010-12-16 11:50:00,10.78,10.78,10.77,10.78,159200.0,8.2028,8.2028,8.1951,8.2028,159200.0
2010-12-16 11:55:00,10.78,10.78,10.76,10.77,206600.0,8.2028,8.2028,8.1875,8.1951,206600.0
2010-12-16 12:00:00,10.76,10.79,10.76,10.77,277000.0,8.1875,8.2104,8.1875,8.1951,277000.0
2010-12-16 12:05:00,10.78,10.78,10.75,10.75,239600.0,8.2028,8.2028,8.1799,8.1799,239600.0
2010-12-16 12:10:00,10.76,10.76,10.75,10.76,50400.0,8.1875,8.1875,8.1799,8.1875,50400.0
2010-12-16 12:15:00,10.75,10.76,10.75,10.76,52800.0,8.1799,8.1875,8.1799,8.1875,52800.0
2010-12-16 12:20:00,10.76,10.77,10.75,10.76,136800.0,8.1875,8.1951,8.1799,8.1875,136800.0
2010-12-16 12:25:00,10.76,10.76,10.76,10.76,23800.0,8.1875,8.1875,8.1875,8.1875,23800.0
2010-12-16 12:30:00,10.76,10.76,10.75,10.76,105400.0,8.1875,8.1875,8.1799,8.1875,105400.0
2010-12-16 12:35:00,10.75,10.76,10.75,10.76,31600.0,8.1799,8.1875,8.1799,8.1875,31600.0
2010-12-16 12:40:00,10.76,10.77,10.75,10.77,165600.0,8.1875,8.1951,8.1799,8.1951,165600.0
2010-12-16 12:45:00,10.76,10.78,10.76,10.78,140800.0,8.1875,8.2028,8.1875,8.2028,140800.0
2010-12-16 12:50:00,10.78,10.78,10.77,10.78,60200.0,8.2028,8.2028,8.1951,8.2028,60200.0
2010-12-16 12:55:00,10.78,10.78,10.77,10.78,69400.0,8.2028,8.2028,8.1951,8.2028,69400.0
2010-12-16 13:00:00,10.78,10.78,10.77,10.77,41200.0,8.2028,8.2028,8.1951,8.1951,41200.0
2010-12-16 13:05:00,10.78,10.78,10.76,10.77,135200.0,8.2028,8.2028,8.1875,8.1951,135200.0
2010-12-16 13:10:00,10.77,10.77,10.77,10.77,28800.0,8.1951,8.1951,8.1951,8.1951,28800.0
2010-12-16 13:15:00,10.77,10.79,10.77,10.79,101400.0,8.1951,8.2104,8.1951,8.2104,101400.0
2010-12-16 13:20:00,10.79,10.79,10.76,10.76,166200.0,8.2104,8.2104,8.1875,8.1875,166200.0
2010-12-16 13:25:00,10.76,10.77,10.75,10.75,82000.0,8.1875,8.1951,8.1799,8.1799,82000.0
2010-12-16 13:30:00,10.75,10.76,10.75,10.75,76000.0,8.1799,8.1875,8.1799,8.1799,76000.0
2010-12-16 13:35:00,10.75,10.76,10.73,10.74,233400.0,8.1799,8.1875,8.1647,8.1723,233400.0
2010-12-16 13:40:00,10.74,10.75,10.74,10.75,81000.0,8.1723,8.1799,8.1723,8.1799,81000.0
2010-12-16 13:45:00,10.75,10.75,10.74,10.74,97200.0,8.1799,8.1799,8.1723,8.1723,97200.0
2010-12-16 13:50:00,10.75,10.75,10.74,10.75,59400.0,8.1799,8.1799,8.1723,8.1799,59400.0
2010-12-16 13:55:00,10.75,10.76,10.74,10.74,168400.0,8.1799,8.1875,8.1723,8.1723,168400.0
2010-12-16 14:00:00,10.74,10.74,10.74,10.74,56000.0,8.1723,8.1723,8.1723,8.1723,56000.0
2010-12-16 14:05:00,10.74,10.74,10.74,10.74,41800.0,8.1723,8.1723,8.1723,8.1723,41800.0
2010-12-16 14:10:00,10.74,10.74,10.74,10.74,45600.0,8.1723,8.1723,8.1723,8.1723,45600.0
2010-12-16 14:15:00,10.74,10.74,10.74,10.74,52400.0,8.1723,8.1723,8.1723,8.1723,52400.0
2010-12-16 14:20:00,10.74,10.76,10.74,10.74,189000.0,8.1723,8.1875,8.1723,8.1723,189000.0
2010-12-16 14:25:00,10.75,10.76,10.74,10.74,128200.0,8.1799,8.1875,8.1723,8.1723,128200.0
2010-12-16 14:30:00,10.74,10.76,10.74,10.76,112800.0,8.1723,8.1875,8.1723,8.1875,112800.0
2010-12-16 14:35:00,10.76,10.78,10.76,10.78,133000.0,8.1875,8.2028,8.1875,8.2028,133000.0
2010-12-16 14:40:00,10.78,10.79,10.76,10.76,176600.0,8.2028,8.2104,8.1875,8.1875,176600.0
2010-12-16 14:45:00,10.76,10.77,10.76,10.76,59600.0,8.1875,8.1951,8.1875,8.1875,59600.0
2010-12-16 14:50:00,10.76,10.77,10.76,10.77,32600.0,8.1875,8.1951,8.1875,8.1951,32600.0
2010-12-16 14:55:00,10.76,10.77,10.76,10.76,90800.0,8.1875,8.1951,8.1875,8.1875,90800.0
2010-12-16 15:00:00,10.77,10.79,10.76,10.79,185200.0,8.1951,8.2104,8.1875,8.2104,185200.0
2010-12-16 15:05:00,10.79,10.8,10.79,10.8,102600.0,8.2104,8.218,8.2104,8.218,102600.0
2010-12-16 15:10:00,10.8,10.8,10.78,10.78,650000.0,8.218,8.218,8.2028,8.2028,650000.0
2010-12-16 15:15:00,10.78,10.79,10.78,10.78,84600.0,8.2028,8.2104,8.2028,8.2028,84600.0
2010-12-16 15:20:00,10.78,10.78,10.78,10.78,128400.0,8.2028,8.2028,8.2028,8.2028,128400.0
2010-12-16 15:25:00,10.78,10.8,10.77,10.8,728800.0,8.2028,8.218,8.1951,8.218,728800.0
2010-12-16 15:30:00,10.8,10.8,10.79,10.79,280800.0,8.218,8.218,8.2104,8.2104,280800.0
2010-12-16 15:35:00,10.79,10.8,10.79,10.8,210800.0,8.2104,8.218,8.2104,8.218,210800.0
2010-12-16 15:40:00,10.8,10.81,10.78,10.79,781400.0,8.218,8.2256,8.2028,8.2104,781400.0
2010-12-16 15:45:00,10.78,10.79,10.78,10.78,184600.0,8.2028,8.2104,8.2028,8.2028,184600.0
2010-12-16 15:50:00,10.78,10.79,10.78,10.79,578400.0,8.2028,8.2104,8.2028,8.2104,578400.0
2010-12-16 15:55:00,10.79,10.81,10.79,10.8,1428800.0,8.2104,8.2256,8.2104,8.218,1428800.0
2010-12-17 09:30:00,10.78,10.79,10.75,10.76,1436200.0,8.2028,8.2104,8.1799,8.1875,1436200.0
2010-12-17 09:35:00,10.76,10.77,10.72,10.73,136200.0,8.1875,8.1951,8.1571,8.1647,136200.0
2010-12-17 09:40:00,10.72,10.74,10.71,10.74,315400.0,8.1571,8.1723,8.1495,8.1723,315400.0
2010-12-17 09:45:00,10.74,10.81,10.74,10.8,574400.0,8.1723,8.2256,8.1723,8.218,574400.0
2010-12-17 09:50:00,10.8,10.85,10.8,10.81,338400.0,8.218,8.256,8.218,8.2256,338400.0
2010-12-17 09:55:00,10.82,10.85,10.82,10.84,206800.0,8.2332,8.256,8.2332,8.2484,206800.0
2010-12-17 10:00:00,10.84,10.87,10.84,10.86,224200.0,8.2484,8.2712,8.2484,8.2636,224200.0
2010-12-17 10:05:00,10.86,10.88,10.85,10.87,502000.0,8.2636,8.2788,8.256,8.2712,502000.0
2010-12-17 10:10:00,10.87,10.9,10.87,10.9,278400.0,8.2712,8.2941,8.2712,8.2941,278400.0
2010-12-17 10:15:00,10.9,10.91,10.89,10.9,466000.0,8.2941,8.3017,8.2865,8.2941,466000.0
2010-12-17 10:20:00,10.9,10.9,10.87,10.9,277400.0,8.2941,8.2941,8.2712,8.2941,277400.0
2010-12-17 10:25:00,10.9,10.91,10.89,10.9,272600.0,8.2941,8.3017,8.2865,8.2941,272600.0
2010-12-17 10:30:00,10.9,10.9,10.9,10.9,94200.0,8.2941,8.2941,8.2941,8.2941,94200.0
2010-12-17 10:35:00,10.9,10.9,10.9,10.9,216400.0,8.2941,8.2941,8.2941,8.2941,216400.0
2010-12-17 10:40:00,10.9,10.9,10.86,10.86,125000.0,8.2941,8.2941,8.2636,8.2636,125000.0
2010-12-17 10:45:00,10.86,10.88,10.86,10.88,249000.0,8.2636,8.2788,8.2636,8.2788,249000.0
2010-12-17 10:50:00,10.88,10.9,10.88,10.88,202400.0,8.2788,8.2941,8.2788,8.2788,202400.0
2010-12-17 10:55:00,10.88,10.9,10.88,10.9,243600.0,8.2788,8.2941,8.2788,8.2941,243600.0
2010-12-17 11:00:00,10.89,10.9,10.86,10.86,198600.0,8.2865,8.2941,8.2636,8.2636,198600.0
2010-12-17 11:05:00,10.87,10.88,10.87,10.88,161600.0,8.2712,8.2788,8.2712,8.2788,161600.0
2010-12-17 11:10:00,10.88,10.88,10.88,10.88,36600.0,8.2788,8.2788,8.2788,8.2788,36600.0
2010-12-17 11:15:00,10.88,10.89,10.88,10.88,232200.0,8.2788,8.2865,8.2788,8.2788,232200.0
2010-12-17 11:20:00,10.88,10.9,10.88,10.9,181800.0,8.2788,8.2941,8.2788,8.2941,181800.0
2010-12-17 11:25:00,10.89,10.9,10.88,10.88,127600.0,8.2865,8.2941,8.2788,8.2788,127600.0
2010-12-17 11:30:00,10.88,10.89,10.88,10.88,163800.0,8.2788,8.2865,8.2788,8.2788,163800.0
2010-12-17 11:35:00,10.88,10.9,10.88,10.89,63200.0,8.2788,8.2941,8.2788,8.2865,63200.0
2010-12-17 11:40:00,10.9,10.9,10.88,10.89,56400.0,8.2941,8.2941,8.2788,8.2865,56400.0
2010-12-17 11:45:00,10.9,10.9,10.89,10.9,123000.0,8.2941,8.2941,8.2865,8.2941,123000.0
2010-12-17 11:50:00,10.9,10.9,10.9,10.9,63600.0,8.2941,8.2941,8.2941,8.2941,63600.0
2010-12-17 11:55:00,10.9,10.9,10.88,10.88,198200.0,8.2941,8.2941,8.2788,8.2788,198200.0
2010-12-17 12:00:00,10.88,10.88,10.87,10.87,246800.0,8.2788,8.2788,8.2712,8.2712,246800.0
2010-12-17 12:05:00,10.87,10.88,10.87,10.87,58200.0,8.2712,8.2788,8.2712,8.2712,58200.0
2010-12-17 12:10:00,10.87,10.88,10.87,10.88,249200.0,8.2712,8.2788,8.2712,8.2788,249200.0
2010-12-17 12:15:00,10.88,10.88,10.88,10.88,145400.0,8.2788,8.2788,8.2788,8.2788,145400.0
2010-12-17 12:20:00,10.88,10.88,10.88,10.88,68800.0,8.2788,8.2788,8.2788,8.2788,68800.0
2010-12-17 12:25:00,10.88,10.88,10.88,10.88,32600.0,8.2788,8.2788,8.2788,8.2788,32600.0
2010-12-17 12:30:00,10.88,10.88,10.88,10.88,221600.0,8.2788,8.2788,8.2788,8.2788,221600.0
2010-12-17 12:35:00,10.88,10.88,10.88,10.88,38000.0,8.2788,8.2788,8.2788,8.2788,38000.0
2010-12-17 12:40:00,10.88,10.88,10.88,10.88,48600.0,8.2788,8.2788,8.2788,8.2788,48600.0
2010-12-17 12:45:00,10.88,10.88,10.88,10.88,77800.0,8.2788,8.2788,8.2788,8.2788,77800.0
2010-12-17 12:50:00,10.88,10.89,10.88,10.88,82400.0,8.2788,8.2865,8.2788,8.2788,82400.0
2010-12-17 12:55:00,10.88,10.88,10.88,10.88,53000.0,8.2788,8.2788,8.2788,8.2788,53000.0
2010-12-17 13:00:00,10.88,10.88,10.88,10.88,67200.0,8.2788,8.2788,8.2788,8.2788,67200.0
2010-12-17 13:05:00,10.88,10.89,10.88,10.88,126800.0,8.2788,8.2865,8.2788,8.2788,126800.0
2010-12-17 13:10:00,10.88,10.9,10.88,10.89,83800.0,8.2788,8.2941,8.2788,8.2865,83800.0
2010-12-17 13:15:00,10.9,10.9,10.89,10.9,77000.0,8.2941,8.2941,8.2865,8.2941,77000.0
2010-12-17 13:20:00,10.89,10.9,10.89,10.9,185600.0,8.2865,8.2941,8.2865,8.2941,185600.0
2010-12-17 13:25:00,10.9,10.9,10.88,10.88,133800.0,8.2941,8.2941,8.2788,8.2788,133800.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.88,57800.0,8.2788,8.2865,8.2788,8.2788,57800.0
2010-12-17 13:35:00,10.88,10.89,10.88,10.88,127400.0,8.2788,8.2865,8.2788,8.2788,127400.0
2010-12-17 13:40:00,10.88,10.88,10.88,10.88,25400.0,8.2788,8.2788,8.2788,8.2788,25400.0
2010-12-17 13:45:00,10.88,10.88,10.88,10.88,32800.0,8.2788,8.2788,8.2788,8.2788,32800.0
2010-12-17 13:50:00,10.88,10.88,10.88,10.88,38400.0,8.2788,8.2788,8.2788,8.2788,38400.0
2010-12-17 13:55:00,10.88,10.88,10.88,10.88,329800.0,8.2788,8.2788,8.2788,8.2788,329800.0
2010-12-17 14:00:00,10.88,10.88,10.88,10.88,97600.0,8.2788,8.2788,8.2788,8.2788,97600.0
2010-12-17 14:05:00,10.88,10.89,10.87,10.87,330400.0,8.2788,8.2865,8.2712,8.2712,330400.0
2010-12-17 14:10:00,10.87,10.87,10.87,10.87,41600.0,8.2712,8.2712,8.2712,8.2712,41600.0
2010-12-17 14:15:00,10.87,10.87,10.87,10.87,88800.0,8.2712,8.2712,8.2712,8.2712,88800.0
2010-12-17 14:20:00,10.87,10.87,10.87,10.87,85600.0,8.2712,8.2712,8.2712,8.2712,85600.0
2010-12-17 14:25:00,10.87,10.88,10.87,10.88,111600.0,8.2712,8.2788,8.2712,8.2788,111600.0
2010-12-17 14:30:00,10.88,10.88,10.87,10.88,36600.0,8.2788,8.2788,8.2712,8.2788,36600.0
2010-12-17 14:35:00,10.88,10.88,10.87,10.87,66200.0,8.2788,8.2788,8.2712,8.2712,66200.0
2010-12-17 14:40:00,10.87,10.88,10.87,10.87,81000.0,8.2712,8.2788,8.2712,8.2712,81000.0
2010-12-17 14:45:00,10.88,10.88,10.87,10.88,47400.0,8.2788,8.2788,8.2712,8.2788,47400.0
2010-12-17 14:50:00,10.88,10.88,10.87,10.88,65200.0,8.2788,8.2788,8.2712,8.2788,65200.0
2010-12-17 14:55:00,10.87,10.88,10.87,10.88,74800.0,8.2712,8.2788,8.2712,8.2788,74800.0
2010-12-17 15:00:00,10.88,10.88,10.87,10.88,200400.0,8.2788,8.2788,8.2712,8.2788,200400.0
2010-12-17 15:05:00,10.88,10.88,10.88,10.88,216200.0,8.2788,8.2788,8.2788,8.2788,216200.0
2010-12-17 15:10:00,10.88,10.88,10.88,10.88,128400.0,8.2788,8.2788,8.2788,8.2788,128400.0
2010-12-17 15:15:00,10.88,10.88,10.87,10.87,569000.0,8.2788,8.2788,8.2712,8.2712,569000.0
2010-12-17 15:20:00,10.87,10.87,10.85,10.86,133600.0,8.2712,8.2712,8.256,8.2636,133600.0
2010-12-17 15:25:00,10.85,10.86,10.85,10.85,155600.0,8.256,8.2636,8.256,8.256,155600.0
2010-12-17 15:30:00,10.85,10.86,10.85,10.85,121800.0,8.256,8.2636,8.256,8.256,121800.0
2010-12-17 15:35:00,10.85,10.87,10.85,10.85,727000.0,8.256,8.2712,8.256,8.256,727000.0
2010-12-17 15:40:00,10.85,10.86,10.85,10.86,235600.0,8.256,8.2636,8.256,8.2636,235600.0
2010-12-17 15:45:00,10.86,10.86,10.84,10.85,1444600.0,8.2636,8.2636,8.2484,8.256,1444600.0
2010-12-17 15:50:00,10.85,10.86,10.85,10.85,372800.0,8.256,8.2636,8.256,8.256,372800.0
2010-12-17 15:55:00,10.86,10.86,10.85,10.86,721400.0,8.2636,8.2636,8.256,8.2636,721400.0
2010-12-20 09:30:00,10.85,10.88,10.81,10.81,177800.0,8.256,8.2788,8.2256,8.2256,177800.0
2010-12-20 09:35:00,10.81,10.81,10.76,10.76,345000.0,8.2256,8.2256,8.1875,8.1875,345000.0
2010-12-20 09:40:00,10.76,10.76,10.73,10.74,283800.0,8.1875,8.1875,8.1647,8.1723,283800.0
2010-12-20 09:45:00,10.74,10.81,10.74,10.81,265000.0,8.1723,8.2256,8.1723,8.2256,265000.0
2010-12-20 09:50:00,10.81,10.84,10.8,10.83,94800.0,8.2256,8.2484,8.218,8.2408,94800.0
2010-12-20 09:55:00,10.84,10.85,10.83,10.85,133800.0,8.2484,8.256,8.2408,8.256,133800.0
2010-12-20 10:00:00,10.85,10.86,10.85,10.86,107200.0,8.256,8.2636,8.256,8.2636,107200.0
2010-12-20 10:05:00,10.85,10.88,10.85,10.88,182800.0,8.256,8.2788,8.256,8.2788,182800.0
2010-12-20 10:10:00,10.88,10.88,10.85,10.85,163200.0,8.2788,8.2788,8.256,8.256,163200.0
2010-12-20 10:15:00,10.85,10.86,10.85,10.86,206800.0,8.256,8.2636,8.256,8.2636,206800.0
2010-12-20 10:20:00,10.86,10.86,10.84,10.86,197400.0,8.2636,8.2636,8.2484,8.2636,197400.0
2010-12-20 10:25:00,10.86,10.86,10.85,10.86,90000.0,8.2636,8.2636,8.256,8.2636,90000.0
2010-12-20 10:30:00,10.86,10.87,10.85,10.86,402600.0,8.2636,8.2712,8.256,8.2636,402600.0
2010-12-20 10:35:00,10.86,10.87,10.86,10.87,28800.0,8.2636,8.2712,8.2636,8.2712,28800.0
2010-12-20 10:40:00,10.87,10.88,10.86,10.88,130800.0,8.2712,8.2788,8.2636,8.2788,130800.0
2010-12-20 10:45:00,10.87,10.9,10.87,10.89,121400.0,8.2712,8.2941,8.2712,8.2865,121400.0
2010-12-20 10:50:00,10.89,10.9,10.88,10.89,52600.0,8.2865,8.2941,8.2788,8.2865,52600.0
2010-12-20 10:55:00,10.89,10.9,10.88,10.88,108600.0,8.2865,8.2941,8.2788,8.2788,108600.0
2010-12-20 11:00:00,10.88,10.88,10.87,10.87,107000.0,8.2788,8.2788,8.2712,8.2712,107000.0
2010-12-20 11:05:00,10.87,10.88,10.86,10.87,118800.0,8.2712,8.2788,8.2636,8.2712,118800.0
2010-12-20 11:10:00,10.87,10.87,10.86,10.87,62200.0,8.2712,8.2712,8.2636,8.2712,62200.0
2010-12-20 11:15:00,10.87,10.87,10.85,10.85,114800.0,8.2712,8.2712,8.256,8.256,114800.0
2010-12-20 11:20:00,10.86,10.87,10.85,10.87,118800.0,8.2636,8.2712,8.256,8.2712,118800.0
2010-12-20 11:25:00,10.86,10.87,10.86,10.86,99400.0,8.2636,8.2712,8.2636,8.2636,99400.0
2010-12-20 11:30:00,10.87,10.87,10.86,10.86,133600.0,8.2712,8.2712,8.2636,8.2636,133600.0
2010-12-20 11:35:00,10.87,10.87,10.86,10.86,59800.0,8.2712,8.2712,8.2636,8.2636,59800.0
2010-12-20 11:40:00,10.87,10.87,10.86,10.87,55200.0,8.2712,8.2712,8.2636,8.2712,55200.0
2010-12-20 11:45:00,10.87,10.88,10.86,10.88,95400.0,8.2712,8.2788,8.2636,8.2788,95400.0
2010-12-20 11:50:00,10.88,10.88,10.88,10.88,90600.0,8.2788,8.2788,8.2788,8.2788,90600.0
2010-12-20 11:55:00,10.88,10.88,10.88,10.88,36200.0,8.2788,8.2788,8.2788,8.2788,36200.0
2010-12-20 12:00:00,10.88,10.89,10.87,10.87,118400.0,8.2788,8.2865,8.2712,8.2712,118400.0
2010-12-20 12:05:00,10.87,10.87,10.87,10.87,37600.0,8.2712,8.2712,8.2712,8.2712,37600.0
2010-12-20 12:10:00,10.87,10.87,10.87,10.87,103200.0,8.2712,8.2712,8.2712,8.2712,103200.0
2010-12-20 12:15:00,10.87,10.88,10.87,10.88,92200.0,8.2712,8.2788,8.2712,8.2788,92200.0
2010-12-20 12:20:00,10.88,10.89,10.88,10.88,125400.0,8.2788,8.2865,8.2788,8.2788,125400.0
2010-12-20 12:25:00,10.89,10.89,10.88,10.88,65400.0,8.2865,8.2865,8.2788,8.2788,65400.0
2010-12-20 12:30:00,10.88,10.89,10.88,10.88,42400.0,8.2788,8.2865,8.2788,8.2788,42400.0
2010-12-20 12:35:00,10.88,10.88,10.88,10.88,43800.0,8.2788,8.2788,8.2788,8.2788,43800.0
2010-12-20 12:40:00,10.88,10.88,10.88,10.88,73800.0,8.2788,8.2788,8.2788,8.2788,73800.0
2010-12-20 12:45:00,10.88,10.89,10.88,10.88,95000.0,8.2788,8.2865,8.2788,8.2788,95000.0
2010-12-20 12:50:00,10.88,10.88,10.88,10.88,26200.0,8.2788,8.2788,8.2788,8.2788,26200.0
2010-12-20 12:55:00,10.88,10.88,10.88,10.88,63800.0,8.2788,8.2788,8.2788,8.2788,63800.0
2010-12-20 13:00:00,10.88,10.88,10.88,10.88,60000.0,8.2788,8.2788,8.2788,8.2788,60000.0
2010-12-20 13:05:00,10.88,10.88,10.88,10.88,162400.0,8.2788,8.2788,8.2788,8.2788,162400.0
2010-12-20 13:10:00,10.88,10.88,10.87,10.88,123600.0,8.2788,8.2788,8.2712,8.2788,123600.0
2010-12-20 13:15:00,10.87,10.88,10.87,10.87,337400.0,8.2712,8.2788,8.2712,8.2712,337400.0
2010-12-20 13:20:00,10.87,10.87,10.87,10.87,17200.0,8.2712,8.2712,8.2712,8.2712,17200.0
2010-12-20 13:25:00,10.87,10.87,10.87,10.87,54200.0,8.2712,8.2712,8.2712,8.2712,54200.0
2010-12-20 13:30:00,10.87,10.88,10.86,10.87,268800.0,8.2712,8.2788,8.2636,8.2712,268800.0
2010-12-20 13:35:00,10.86,10.88,10.86,10.88,164600.0,8.2636,8.2788,8.2636,8.2788,164600.0
2010-12-20 13:40:00,10.88,10.88,10.87,10.88,78800.0,8.2788,8.2788,8.2712,8.2788,78800.0
2010-12-20 13:45:00,10.88,10.89,10.87,10.88,229200.0,8.2788,8.2865,8.2712,8.2788,229200.0
2010-12-20 13:50:00,10.88,10.9,10.88,10.89,52600.0,8.2788,8.2941,8.2788,8.2865,52600.0
2010-12-20 13:55:00,10.9,10.9,10.89,10.89,50400.0,8.2941,8.2941,8.2865,8.2865,50400.0
2010-12-20 14:00:00,10.89,10.9,10.87,10.88,236800.0,8.2865,8.2941,8.2712,8.2788,236800.0
2010-12-20 14:05:00,10.88,10.88,10.87,10.87,61400.0,8.2788,8.2788,8.2712,8.2712,61400.0
2010-12-20 14:10:00,10.88,10.88,10.87,10.88,63400.0,8.2788,8.2788,8.2712,8.2788,63400.0
2010-12-20 14:15:00,10.88,10.9,10.88,10.88,177200.0,8.2788,8.2941,8.2788,8.2788,177200.0
2010-12-20 14:20:00,10.88,10.89,10.88,10.89,221000.0,8.2788,8.2865,8.2788,8.2865,221000.0
2010-12-20 14:25:00,10.88,10.89,10.88,10.88,81400.0,8.2788,8.2865,8.2788,8.2788,81400.0
2010-12-20 14:30:00,10.88,10.88,10.88,10.88,68000.0,8.2788,8.2788,8.2788,8.2788,68000.0
2010-12-20 14:35:00,10.88,10.88,10.88,10.88,92400.0,8.2788,8.2788,8.2788,8.2788,92400.0
2010-12-20 14:40:00,10.88,10.88,10.86,10.87,470200.0,8.2788,8.2788,8.2636,8.2712,470200.0
2010-12-20 14:45:00,10.87,10.87,10.86,10.86,49400.0,8.2712,8.2712,8.2636,8.2636,49400.0
2010-12-20 14:50:00,10.86,10.88,10.86,10.87,239400.0,8.2636,8.2788,8.2636,8.2712,239400.0
2010-12-20 14:55:00,10.87,10.87,10.87,10.87,38400.0,8.2712,8.2712,8.2712,8.2712,38400.0
2010-12-20 15:00:00,10.87,10.87,10.87,10.87,178800.0,8.2712,8.2712,8.2712,8.2712,178800.0
2010-12-20 15:05:00,10.87,10.87,10.86,10.86,140200.0,8.2712,8.2712,8.2636,8.2636,140200.0
2010-12-20 15:10:00,10.86,10.86,10.86,10.86,103200.0,8.2636,8.2636,8.2636,8.2636,103200.0
2010-12-20 15:15:00,10.86,10.86,10.85,10.86,179600.0,8.2636,8.2636,8.256,8.2636,179600.0
2010-12-20 15:20:00,10.86,10.86,10.85,10.85,376800.0,8.2636,8.2636,8.256,8.256,376800.0
2010-12-20 15:25:00,10.86,10.86,10.85,10.86,224600.0,8.2636,8.2636,8.256,8.2636,224600.0
2010-12-20 15:30:00,10.86,10.86,10.86,10.86,127000.0,8.2636,8.2636,8.2636,8.2636,127000.0
2010-12-20 15:35:00,10.86,10.88,10.86,10.88,258800.0,8.2636,8.2788,8.2636,8.2788,258800.0
2010-12-20 15:40:00,10.88,10.88,10.88,10.88,303000.0,8.2788,8.2788,8.2788,8.2788,303000.0
2010-12-20 15:45:00,10.88,10.88,10.86,10.86,257800.0,8.2788,8.2788,8.2636,8.2636,257800.0
2010-12-20 15:50:00,10.86,10.87,10.86,10.87,138600.0,8.2636,8.2712,8.2636,8.2712,138600.0
2010-12-20 15:55:00,10.87,10.88,10.86,10.88,566600.0,8.2712,8.2788,8.2636,8.2788,566600.0
2010-12-21 09:30:00,10.84,10.89,10.83,10.83,486600.0,8.2484,8.2865,8.2408,8.2408,486600.0
2010-12-21 09:35:00,10.83,10.88,10.83,10.88,224600.0,8.2408,8.2788,8.2408,8.2788,224600.0
2010-12-21 09:40:00,10.88,10.88,10.81,10.81,252600.0,8.2788,8.2788,8.2256,8.2256,252600.0
2010-12-21 09:45:00,10.81,10.83,10.81,10.81,170400.0,8.2256,8.2408,8.2256,8.2256,170400.0
2010-12-21 09:50:00,10.81,10.81,10.81,10.81,115000.0,8.2256,8.2256,8.2256,8.2256,115000.0
2010-12-21 09:55:00,10.81,10.81,10.77,10.78,578600.0,8.2256,8.2256,8.1951,8.2028,578600.0
2010-12-21 10:00:00,10.78,10.8,10.78,10.8,336800.0,8.2028,8.218,8.2028,8.218,336800.0
2010-12-21 10:05:00,10.8,10.81,10.8,10.81,366800.0,8.218,8.2256,8.218,8.2256,366800.0
2010-12-21 10:10:00,10.81,10.82,10.8,10.81,262800.0,8.2256,8.2332,8.218,8.2256,262800.0
2010-12-21 10:15:00,10.81,10.85,10.81,10.85,183600.0,8.2256,8.256,8.2256,8.256,183600.0
2010-12-21 10:20:00,10.85,10.86,10.84,10.84,568200.0,8.256,8.2636,8.2484,8.2484,568200.0
2010-12-21 10:25:00,10.84,10.88,10.84,10.86,215200.0,8.2484,8.2788,8.2484,8.2636,215200.0
2010-12-21 10:30:00,10.86,10.88,10.85,10.88,200000.0,8.2636,8.2788,8.256,8.2788,200000.0
2010-12-21 10:35:00,10.88,10.88,10.86,10.86,143600.0,8.2788,8.2788,8.2636,8.2636,143600.0
2010-12-21 10:40:00,10.86,10.87,10.86,10.87,256000.0,8.2636,8.2712,8.2636,8.2712,256000.0
2010-12-21 10:45:00,10.87,10.87,10.86,10.87,268200.0,8.2712,8.2712,8.2636,8.2712,268200.0
2010-12-21 10:50:00,10.87,10.87,10.87,10.87,50400.0,8.2712,8.2712,8.2712,8.2712,50400.0
2010-12-21 10:55:00,10.87,10.87,10.85,10.85,185000.0,8.2712,8.2712,8.256,8.256,185000.0
2010-12-21 11:00:00,10.86,10.86,10.85,10.85,92200.0,8.2636,8.2636,8.256,8.256,92200.0
2010-12-21 11:05:00,10.86,10.86,10.85,10.85,58000.0,8.2636,8.2636,8.256,8.256,58000.0
2010-12-21 11:10:00,10.85,10.85,10.84,10.85,167200.0,8.256,8.256,8.2484,8.256,167200.0
2010-12-21 11:15:00,10.85,10.85,10.83,10.84,209800.0,8.256,8.256,8.2408,8.2484,209800.0
2010-12-21 11:20:00,10.84,10.85,10.84,10.85,68400.0,8.2484,8.256,8.2484,8.256,68400.0
2010-12-21 11:25:00,10.84,10.87,10.84,10.87,60000.0,8.2484,8.2712,8.2484,8.2712,60000.0
2010-12-21 11:30:00,10.87,10.88,10.87,10.88,37600.0,8.2712,8.2788,8.2712,8.2788,37600.0
2010-12-21 11:35:00,10.88,10.88,10.87,10.88,69800.0,8.2788,8.2788,8.2712,8.2788,69800.0
2010-12-21 11:40:00,10.88,10.88,10.88,10.88,131800.0,8.2788,8.2788,8.2788,8.2788,131800.0
2010-12-21 11:45:00,10.88,10.88,10.87,10.87,111800.0,8.2788,8.2788,8.2712,8.2712,111800.0
2010-12-21 11:50:00,10.87,10.88,10.86,10.86,110800.0,8.2712,8.2788,8.2636,8.2636,110800.0
2010-12-21 11:55:00,10.86,10.86,10.84,10.85,210600.0,8.2636,8.2636,8.2484,8.256,210600.0
2010-12-21 12:00:00,10.85,10.86,10.85,10.86,92000.0,8.256,8.2636,8.256,8.2636,92000.0
2010-12-21 12:05:00,10.86,10.86,10.84,10.85,143400.0,8.2636,8.2636,8.2484,8.256,143400.0
2010-12-21 12:10:00,10.85,10.85,10.85,10.85,22600.0,8.256,8.256,8.256,8.256,22600.0
2010-12-21 12:15:00,10.85,10.86,10.85,10.86,65200.0,8.256,8.2636,8.256,8.2636,65200.0
2010-12-21 12:20:00,10.86,10.86,10.85,10.86,81000.0,8.2636,8.2636,8.256,8.2636,81000.0
2010-12-21 12:25:00,10.85,10.86,10.85,10.86,25200.0,8.256,8.2636,8.256,8.2636,25200.0
2010-12-21 12:30:00,10.86,10.86,10.85,10.86,127800.0,8.2636,8.2636,8.256,8.2636,127800.0
2010-12-21 12:35:00,10.86,10.86,10.85,10.86,65400.0,8.2636,8.2636,8.256,8.2636,65400.0
2010-12-21 12:40:00,10.86,10.86,10.85,10.85,206200.0,8.2636,8.2636,8.256,8.256,206200.0
2010-12-21 12:45:00,10.85,10.86,10.85,10.86,234800.0,8.256,8.2636,8.256,8.2636,234800.0
2010-12-21 12:50:00,10.86,10.86,10.86,10.86,31000.0,8.2636,8.2636,8.2636,8.2636,31000.0
2010-12-21 12:55:00,10.86,10.86,10.86,10.86,35600.0,8.2636,8.2636,8.2636,8.2636,35600.0
2010-12-21 13:00:00,10.86,10.87,10.86,10.87,37400.0,8.2636,8.2712,8.2636,8.2712,37400.0
2010-12-21 13:05:00,10.87,10.87,10.87,10.87,22200.0,8.2712,8.2712,8.2712,8.2712,22200.0
2010-12-21 13:10:00,10.87,10.87,10.85,10.87,102800.0,8.2712,8.2712,8.256,8.2712,102800.0
2010-12-21 13:15:00,10.87,10.87,10.86,10.87,17400.0,8.2712,8.2712,8.2636,8.2712,17400.0
2010-12-21 13:20:00,10.87,10.87,10.86,10.87,107000.0,8.2712,8.2712,8.2636,8.2712,107000.0
2010-12-21 13:25:00,10.87,10.88,10.87,10.87,89400.0,8.2712,8.2788,8.2712,8.2712,89400.0
2010-12-21 13:30:00,10.87,10.88,10.87,10.87,94800.0,8.2712,8.2788,8.2712,8.2712,94800.0
2010-12-21 13:35:00,10.87,10.87,10.85,10.85,86800.0,8.2712,8.2712,8.256,8.256,86800.0
2010-12-21 13:40:00,10.85,10.85,10.85,10.85,24200.0,8.256,8.256,8.256,8.256,24200.0
2010-12-21 13:45:00,10.85,10.85,10.85,10.85,23800.0,8.256,8.256,8.256,8.256,23800.0
2010-12-21 13:50:00,10.85,10.85,10.85,10.85,28000.0,8.256,8.256,8.256,8.256,28000.0
2010-12-21 13:55:00,10.85,10.85,10.85,10.85,41000.0,8.256,8.256,8.256,8.256,41000.0
2010-12-21 14:00:00,10.85,10.86,10.85,10.86,130600.0,8.256,8.2636,8.256,8.2636,130600.0
2010-12-21 14:05:00,10.86,10.86,10.85,10.85,33200.0,8.2636,8.2636,8.256,8.256,33200.0
2010-12-21 14:10:00,10.85,10.86,10.85,10.85,35200.0,8.256,8.2636,8.256,8.256,35200.0
2010-12-21 14:15:00,10.85,10.86,10.85,10.85,31800.0,8.256,8.2636,8.256,8.256,31800.0
2010-12-21 14:20:00,10.85,10.86,10.85,10.85,147400.0,8.256,8.2636,8.256,8.256,147400.0
2010-12-21 14:25:00,10.85,10.86,10.85,10.85,35400.0,8.256,8.2636,8.256,8.256,35400.0
2010-12-21 14:30:00,10.86,10.86,10.85,10.85,39800.0,8.2636,8.2636,8.256,8.256,39800.0
2010-12-21 14:35:00,10.85,10.86,10.84,10.84,72000.0,8.256,8.2636,8.2484,8.2484,72000.0
2010-12-21 14:40:00,10.84,10.85,10.84,10.84,31000.0,8.2484,8.256,8.2484,8.2484,31000.0
2010-12-21 14:45:00,10.84,10.85,10.84,10.84,29800.0,8.2484,8.256,8.2484,8.2484,29800.0
2010-12-21 14:50:00,10.84,10.86,10.84,10.85,174000.0,8.2484,8.2636,8.2484,8.256,174000.0
2010-12-21 14:55:00,10.85,10.86,10.85,10.85,28000.0,8.256,8.2636,8.256,8.256,28000.0
2010-12-21 15:00:00,10.86,10.86,10.85,10.86,54000.0,8.2636,8.2636,8.256,8.2636,54000.0
2010-12-21 15:05:00,10.85,10.86,10.85,10.86,57600.0,8.256,8.2636,8.256,8.2636,57600.0
2010-12-21 15:10:00,10.85,10.86,10.83,10.83,249600.0,8.256,8.2636,8.2408,8.2408,249600.0
2010-12-21 15:15:00,10.83,10.83,10.83,10.83,323400.0,8.2408,8.2408,8.2408,8.2408,323400.0
2010-12-21 15:20:00,10.83,10.86,10.83,10.85,288200.0,8.2408,8.2636,8.2408,8.256,288200.0
2010-12-21 15:25:00,10.85,10.85,10.85,10.85,104000.0,8.256,8.256,8.256,8.256,104000.0
2010-12-21 15:30:00,10.85,10.85,10.84,10.85,122600.0,8.256,8.256,8.2484,8.256,122600.0
2010-12-21 15:35:00,10.85,10.85,10.85,10.85,172600.0,8.256,8.256,8.256,8.256,172600.0
2010-12-21 15:40:00,10.85,10.85,10.85,10.85,127800.0,8.256,8.256,8.256,8.256,127800.0
2010-12-21 15:45:00,10.85,10.85,10.84,10.84,179400.0,8.256,8.256,8.2484,8.2484,179400.0
2010-12-21 15:50:00,10.84,10.86,10.84,10.86,533800.0,8.2484,8.2636,8.2484,8.2636,533800.0
2010-12-21 15:55:00,10.86,10.87,10.85,10.87,715200.0,8.2636,8.2712,8.256,8.2712,715200.0
2010-12-22 09:30:00,10.84,10.86,10.79,10.86,290400.0,8.2484,8.2636,8.2104,8.2636,290400.0
2010-12-22 09:35:00,10.86,10.88,10.85,10.88,148400.0,8.2636,8.2788,8.256,8.2788,148400.0
2010-12-22 09:40:00,10.88,10.88,10.87,10.88,114800.0,8.2788,8.2788,8.2712,8.2788,114800.0
2010-12-22 09:45:00,10.88,10.9,10.88,10.89,280800.0,8.2788,8.2941,8.2788,8.2865,280800.0
2010-12-22 09:50:00,10.89,10.9,10.89,10.89,74400.0,8.2865,8.2941,8.2865,8.2865,74400.0
2010-12-22 09:55:00,10.9,10.9,10.86,10.86,96800.0,8.2941,8.2941,8.2636,8.2636,96800.0
2010-12-22 10:00:00,10.86,10.88,10.85,10.88,117400.0,8.2636,8.2788,8.256,8.2788,117400.0
2010-12-22 10:05:00,10.87,10.9,10.87,10.9,164600.0,8.2712,8.2941,8.2712,8.2941,164600.0
2010-12-22 10:10:00,10.9,10.91,10.88,10.9,186600.0,8.2941,8.3017,8.2788,8.2941,186600.0
2010-12-22 10:15:00,10.9,10.92,10.9,10.92,123800.0,8.2941,8.3093,8.2941,8.3093,123800.0
2010-12-22 10:20:00,10.92,10.92,10.89,10.89,109600.0,8.3093,8.3093,8.2865,8.2865,109600.0
2010-12-22 10:25:00,10.89,10.9,10.89,10.9,68000.0,8.2865,8.2941,8.2865,8.2941,68000.0
2010-12-22 10:30:00,10.9,10.9,10.88,10.89,736800.0,8.2941,8.2941,8.2788,8.2865,736800.0
2010-12-22 10:35:00,10.89,10.9,10.88,10.88,94000.0,8.2865,8.2941,8.2788,8.2788,94000.0
2010-12-22 10:40:00,10.89,10.89,10.85,10.85,164600.0,8.2865,8.2865,8.256,8.256,164600.0
2010-12-22 10:45:00,10.85,10.88,10.85,10.86,114600.0,8.256,8.2788,8.256,8.2636,114600.0
2010-12-22 10:50:00,10.86,10.86,10.85,10.86,103200.0,8.2636,8.2636,8.256,8.2636,103200.0
2010-12-22 10:55:00,10.86,10.86,10.86,10.86,47600.0,8.2636,8.2636,8.2636,8.2636,47600.0
2010-12-22 11:00:00,10.86,10.87,10.86,10.87,99000.0,8.2636,8.2712,8.2636,8.2712,99000.0
2010-12-22 11:05:00,10.87,10.87,10.83,10.84,278600.0,8.2712,8.2712,8.2408,8.2484,278600.0
2010-12-22 11:10:00,10.84,10.84,10.81,10.82,141200.0,8.2484,8.2484,8.2256,8.2332,141200.0
2010-12-22 11:15:00,10.82,10.82,10.81,10.81,130800.0,8.2332,8.2332,8.2256,8.2256,130800.0
2010-12-22 11:20:00,10.82,10.82,10.79,10.79,273400.0,8.2332,8.2332,8.2104,8.2104,273400.0
2010-12-22 11:25:00,10.79,10.8,10.79,10.79,189200.0,8.2104,8.218,8.2104,8.2104,189200.0
2010-12-22 11:30:00,10.79,10.8,10.79,10.79,123400.0,8.2104,8.218,8.2104,8.2104,123400.0
2010-12-22 11:35:00,10.79,10.84,10.79,10.83,198600.0,8.2104,8.2484,8.2104,8.2408,198600.0
2010-12-22 11:40:00,10.84,10.85,10.83,10.84,118600.0,8.2484,8.256,8.2408,8.2484,118600.0
2010-12-22 11:45:00,10.84,10.85,10.84,10.85,38600.0,8.2484,8.256,8.2484,8.256,38600.0
2010-12-22 11:50:00,10.84,10.85,10.83,10.83,144000.0,8.2484,8.256,8.2408,8.2408,144000.0
2010-12-22 11:55:00,10.84,10.84,10.82,10.83,107000.0,8.2484,8.2484,8.2332,8.2408,107000.0
2010-12-22 12:00:00,10.83,10.83,10.81,10.82,421000.0,8.2408,8.2408,8.2256,8.2332,421000.0
2010-12-22 12:05:00,10.82,10.83,10.82,10.83,35000.0,8.2332,8.2408,8.2332,8.2408,35000.0
2010-12-22 12:10:00,10.83,10.85,10.82,10.82,98000.0,8.2408,8.256,8.2332,8.2332,98000.0
2010-12-22 12:15:00,10.83,10.83,10.82,10.83,15200.0,8.2408,8.2408,8.2332,8.2408,15200.0
2010-12-22 12:20:00,10.83,10.83,10.82,10.83,26600.0,8.2408,8.2408,8.2332,8.2408,26600.0
2010-12-22 12:25:00,10.83,10.83,10.82,10.83,26200.0,8.2408,8.2408,8.2332,8.2408,26200.0
2010-12-22 12:30:00,10.83,10.85,10.82,10.85,65600.0,8.2408,8.256,8.2332,8.256,65600.0
2010-12-22 12:35:00,10.85,10.85,10.84,10.84,145200.0,8.256,8.256,8.2484,8.2484,145200.0
2010-12-22 12:40:00,10.84,10.86,10.84,10.86,80600.0,8.2484,8.2636,8.2484,8.2636,80600.0
2010-12-22 12:45:00,10.85,10.87,10.85,10.87,107200.0,8.256,8.2712,8.256,8.2712,107200.0
2010-12-22 12:50:00,10.87,10.87,10.86,10.86,124400.0,8.2712,8.2712,8.2636,8.2636,124400.0
2010-12-22 12:55:00,10.86,10.86,10.86,10.86,30000.0,8.2636,8.2636,8.2636,8.2636,30000.0
2010-12-22 13:00:00,10.86,10.88,10.86,10.88,68200.0,8.2636,8.2788,8.2636,8.2788,68200.0
2010-12-22 13:05:00,10.88,10.89,10.87,10.89,145800.0,8.2788,8.2865,8.2712,8.2865,145800.0
2010-12-22 13:10:00,10.89,10.9,10.88,10.9,107800.0,8.2865,8.2941,8.2788,8.2941,107800.0
2010-12-22 13:15:00,10.9,10.91,10.9,10.9,126600.0,8.2941,8.3017,8.2941,8.2941,126600.0
2010-12-22 13:20:00,10.9,10.91,10.9,10.9,61400.0,8.2941,8.3017,8.2941,8.2941,61400.0
2010-12-22 13:25:00,10.9,10.9,10.88,10.89,436000.0,8.2941,8.2941,8.2788,8.2865,436000.0
2010-12-22 13:30:00,10.88,10.9,10.88,10.9,176400.0,8.2788,8.2941,8.2788,8.2941,176400.0
2010-12-22 13:35:00,10.9,10.9,10.9,10.9,58600.0,8.2941,8.2941,8.2941,8.2941,58600.0
2010-12-22 13:40:00,10.9,10.9,10.87,10.88,202200.0,8.2941,8.2941,8.2712,8.2788,202200.0
2010-12-22 13:45:00,10.88,10.89,10.88,10.88,97800.0,8.2788,8.2865,8.2788,8.2788,97800.0
2010-12-22 13:50:00,10.88,10.89,10.88,10.88,90800.0,8.2788,8.2865,8.2788,8.2788,90800.0
2010-12-22 13:55:00,10.88,10.89,10.88,10.88,74200.0,8.2788,8.2865,8.2788,8.2788,74200.0
2010-12-22 14:00:00,10.88,10.88,10.87,10.87,144400.0,8.2788,8.2788,8.2712,8.2712,144400.0
2010-12-22 14:05:00,10.88,10.88,10.86,10.86,113600.0,8.2788,8.2788,8.2636,8.2636,113600.0
2010-12-22 14:10:00,10.87,10.87,10.86,10.86,41800.0,8.2712,8.2712,8.2636,8.2636,41800.0
2010-12-22 14:15:00,10.86,10.87,10.86,10.86,91000.0,8.2636,8.2712,8.2636,8.2636,91000.0
2010-12-22 14:20:00,10.86,10.86,10.86,10.86,56000.0,8.2636,8.2636,8.2636,8.2636,56000.0
2010-12-22 14:25:00,10.86,10.88,10.86,10.86,238800.0,8.2636,8.2788,8.2636,8.2636,238800.0
2010-12-22 14:30:00,10.86,10.86,10.86,10.86,35200.0,8.2636,8.2636,8.2636,8.2636,35200.0
2010-12-22 14:35:00,10.86,10.86,10.86,10.86,136400.0,8.2636,8.2636,8.2636,8.2636,136400.0
2010-12-22 14:40:00,10.86,10.86,10.86,10.86,106600.0,8.2636,8.2636,8.2636,8.2636,106600.0
2010-12-22 14:45:00,10.86,10.88,10.86,10.87,609800.0,8.2636,8.2788,8.2636,8.2712,609800.0
2010-12-22 14:50:00,10.87,10.88,10.87,10.87,90000.0,8.2712,8.2788,8.2712,8.2712,90000.0
2010-12-22 14:55:00,10.88,10.88,10.85,10.86,618400.0,8.2788,8.2788,8.256,8.2636,618400.0
2010-12-22 15:00:00,10.86,10.88,10.86,10.87,113600.0,8.2636,8.2788,8.2636,8.2712,113600.0
2010-12-22 15:05:00,10.88,10.89,10.87,10.89,213000.0,8.2788,8.2865,8.2712,8.2865,213000.0
2010-12-22 15:10:00,10.88,10.9,10.88,10.89,127400.0,8.2788,8.2941,8.2788,8.2865,127400.0
2010-12-22 15:15:00,10.9,10.9,10.89,10.9,198200.0,8.2941,8.2941,8.2865,8.2941,198200.0
2010-12-22 15:20:00,10.9,10.91,10.9,10.91,168600.0,8.2941,8.3017,8.2941,8.3017,168600.0
2010-12-22 15:25:00,10.91,10.91,10.9,10.9,101800.0,8.3017,8.3017,8.2941,8.2941,101800.0
2010-12-22 15:30:00,10.9,10.91,10.89,10.89,223200.0,8.2941,8.3017,8.2865,8.2865,223200.0
2010-12-22 15:35:00,10.89,10.9,10.89,10.9,246000.0,8.2865,8.2941,8.2865,8.2941,246000.0
2010-12-22 15:40:00,10.9,10.9,10.9,10.9,273000.0,8.2941,8.2941,8.2941,8.2941,273000.0
2010-12-22 15:45:00,10.9,10.9,10.9,10.9,293800.0,8.2941,8.2941,8.2941,8.2941,293800.0
2010-12-22 15:50:00,10.9,10.9,10.9,10.9,200600.0,8.2941,8.2941,8.2941,8.2941,200600.0
2010-12-22 15:55:00,10.9,10.9,10.89,10.89,556800.0,8.2941,8.2941,8.2865,8.2865,556800.0
2010-12-23 09:30:00,10.87,10.92,10.85,10.92,229400.0,8.2712,8.3093,8.256,8.3093,229400.0
2010-12-23 09:35:00,10.92,10.92,10.85,10.87,196800.0,8.3093,8.3093,8.256,8.2712,196800.0
2010-12-23 09:40:00,10.87,10.92,10.86,10.91,149000.0,8.2712,8.3093,8.2636,8.3017,149000.0
2010-12-23 09:45:00,10.91,10.92,10.88,10.89,146200.0,8.3017,8.3093,8.2788,8.2865,146200.0
2010-12-23 09:50:00,10.88,10.9,10.88,10.9,92000.0,8.2788,8.2941,8.2788,8.2941,92000.0
2010-12-23 09:55:00,10.9,10.9,10.88,10.89,43800.0,8.2941,8.2941,8.2788,8.2865,43800.0
2010-12-23 10:00:00,10.88,10.9,10.88,10.9,75400.0,8.2788,8.2941,8.2788,8.2941,75400.0
2010-12-23 10:05:00,10.9,10.9,10.9,10.9,127400.0,8.2941,8.2941,8.2941,8.2941,127400.0
2010-12-23 10:10:00,10.9,10.9,10.88,10.88,97600.0,8.2941,8.2941,8.2788,8.2788,97600.0
2010-12-23 10:15:00,10.88,10.88,10.87,10.87,90800.0,8.2788,8.2788,8.2712,8.2712,90800.0
2010-12-23 10:20:00,10.87,10.91,10.86,10.91,233200.0,8.2712,8.3017,8.2636,8.3017,233200.0
2010-12-23 10:25:00,10.9,10.9,10.88,10.88,105000.0,8.2941,8.2941,8.2788,8.2788,105000.0
2010-12-23 10:30:00,10.88,10.88,10.85,10.85,97800.0,8.2788,8.2788,8.256,8.256,97800.0
2010-12-23 10:35:00,10.85,10.86,10.85,10.86,67200.0,8.256,8.2636,8.256,8.2636,67200.0
2010-12-23 10:40:00,10.86,10.86,10.84,10.84,74400.0,8.2636,8.2636,8.2484,8.2484,74400.0
2010-12-23 10:45:00,10.84,10.84,10.83,10.83,58200.0,8.2484,8.2484,8.2408,8.2408,58200.0
2010-12-23 10:50:00,10.83,10.86,10.83,10.86,105000.0,8.2408,8.2636,8.2408,8.2636,105000.0
2010-12-23 10:55:00,10.86,10.87,10.86,10.87,53800.0,8.2636,8.2712,8.2636,8.2712,53800.0
2010-12-23 11:00:00,10.87,10.87,10.83,10.83,154000.0,8.2712,8.2712,8.2408,8.2408,154000.0
2010-12-23 11:05:00,10.84,10.84,10.83,10.84,19200.0,8.2484,8.2484,8.2408,8.2484,19200.0
2010-12-23 11:10:00,10.84,10.85,10.84,10.84,91800.0,8.2484,8.256,8.2484,8.2484,91800.0
2010-12-23 11:15:00,10.84,10.84,10.83,10.84,38000.0,8.2484,8.2484,8.2408,8.2484,38000.0
2010-12-23 11:20:00,10.84,10.85,10.84,10.85,99000.0,8.2484,8.256,8.2484,8.256,99000.0
2010-12-23 11:25:00,10.85,10.85,10.84,10.85,30200.0,8.256,8.256,8.2484,8.256,30200.0
2010-12-23 11:30:00,10.85,10.86,10.85,10.85,108400.0,8.256,8.2636,8.256,8.256,108400.0
2010-12-23 11:35:00,10.85,10.85,10.84,10.85,32200.0,8.256,8.256,8.2484,8.256,32200.0
2010-12-23 11:40:00,10.84,10.84,10.83,10.84,54800.0,8.2484,8.2484,8.2408,8.2484,54800.0
2010-12-23 11:45:00,10.84,10.85,10.84,10.85,55400.0,8.2484,8.256,8.2484,8.256,55400.0
2010-12-23 11:50:00,10.85,10.85,10.85,10.85,21200.0,8.256,8.256,8.256,8.256,21200.0
2010-12-23 11:55:00,10.85,10.85,10.84,10.84,76400.0,8.256,8.256,8.2484,8.2484,76400.0
2010-12-23 12:00:00,10.84,10.84,10.84,10.84,8200.0,8.2484,8.2484,8.2484,8.2484,8200.0
2010-12-23 12:05:00,10.84,10.85,10.84,10.84,34800.0,8.2484,8.256,8.2484,8.2484,34800.0
2010-12-23 12:10:00,10.84,10.85,10.83,10.83,260400.0,8.2484,8.256,8.2408,8.2408,260400.0
2010-12-23 12:15:00,10.83,10.83,10.81,10.81,129600.0,8.2408,8.2408,8.2256,8.2256,129600.0
2010-12-23 12:20:00,10.81,10.83,10.81,10.83,48000.0,8.2256,8.2408,8.2256,8.2408,48000.0
2010-12-23 12:25:00,10.82,10.82,10.81,10.81,39400.0,8.2332,8.2332,8.2256,8.2256,39400.0
2010-12-23 12:30:00,10.82,10.84,10.81,10.84,55200.0,8.2332,8.2484,8.2256,8.2484,55200.0
2010-12-23 12:35:00,10.84,10.85,10.84,10.85,89800.0,8.2484,8.256,8.2484,8.256,89800.0
2010-12-23 12:40:00,10.85,10.85,10.83,10.84,105000.0,8.256,8.256,8.2408,8.2484,105000.0
2010-12-23 12:45:00,10.84,10.85,10.84,10.85,30000.0,8.2484,8.256,8.2484,8.256,30000.0
2010-12-23 12:50:00,10.85,10.85,10.84,10.84,127600.0,8.256,8.256,8.2484,8.2484,127600.0
2010-12-23 12:55:00,10.84,10.85,10.84,10.84,86400.0,8.2484,8.256,8.2484,8.2484,86400.0
2010-12-23 13:00:00,10.85,10.85,10.83,10.83,129200.0,8.256,8.256,8.2408,8.2408,129200.0
2010-12-23 13:05:00,10.84,10.84,10.81,10.83,149000.0,8.2484,8.2484,8.2256,8.2408,149000.0
2010-12-23 13:10:00,10.83,10.84,10.83,10.84,82200.0,8.2408,8.2484,8.2408,8.2484,82200.0
2010-12-23 13:15:00,10.84,10.85,10.82,10.82,168600.0,8.2484,8.256,8.2332,8.2332,168600.0
2010-12-23 13:20:00,10.82,10.83,10.81,10.81,173600.0,8.2332,8.2408,8.2256,8.2256,173600.0
2010-12-23 13:25:00,10.81,10.81,10.8,10.81,170000.0,8.2256,8.2256,8.218,8.2256,170000.0
2010-12-23 13:30:00,10.81,10.81,10.8,10.81,141800.0,8.2256,8.2256,8.218,8.2256,141800.0
2010-12-23 13:35:00,10.81,10.83,10.8,10.82,66600.0,8.2256,8.2408,8.218,8.2332,66600.0
2010-12-23 13:40:00,10.83,10.83,10.82,10.82,52600.0,8.2408,8.2408,8.2332,8.2332,52600.0
2010-12-23 13:45:00,10.83,10.84,10.82,10.84,129800.0,8.2408,8.2484,8.2332,8.2484,129800.0
2010-12-23 13:50:00,10.84,10.84,10.83,10.83,53000.0,8.2484,8.2484,8.2408,8.2408,53000.0
2010-12-23 13:55:00,10.83,10.84,10.83,10.84,28400.0,8.2408,8.2484,8.2408,8.2484,28400.0
2010-12-23 14:00:00,10.84,10.85,10.83,10.85,101200.0,8.2484,8.256,8.2408,8.256,101200.0
2010-12-23 14:05:00,10.85,10.85,10.83,10.83,66000.0,8.256,8.256,8.2408,8.2408,66000.0
2010-12-23 14:10:00,10.83,10.84,10.83,10.84,86800.0,8.2408,8.2484,8.2408,8.2484,86800.0
2010-12-23 14:15:00,10.84,10.84,10.81,10.81,175400.0,8.2484,8.2484,8.2256,8.2256,175400.0
2010-12-23 14:20:00,10.81,10.81,10.81,10.81,84800.0,8.2256,8.2256,8.2256,8.2256,84800.0
2010-12-23 14:25:00,10.81,10.81,10.8,10.8,163400.0,8.2256,8.2256,8.218,8.218,163400.0
2010-12-23 14:30:00,10.81,10.81,10.81,10.81,55400.0,8.2256,8.2256,8.2256,8.2256,55400.0
2010-12-23 14:35:00,10.81,10.83,10.81,10.82,86800.0,8.2256,8.2408,8.2256,8.2332,86800.0
2010-12-23 14:40:00,10.82,10.82,10.81,10.82,34200.0,8.2332,8.2332,8.2256,8.2332,34200.0
2010-12-23 14:45:00,10.81,10.82,10.81,10.81,46600.0,8.2256,8.2332,8.2256,8.2256,46600.0
2010-12-23 14:50:00,10.81,10.84,10.81,10.83,108400.0,8.2256,8.2484,8.2256,8.2408,108400.0
2010-12-23 14:55:00,10.84,10.84,10.83,10.84,32000.0,8.2484,8.2484,8.2408,8.2484,32000.0
2010-12-23 15:00:00,10.84,10.84,10.84,10.84,58200.0,8.2484,8.2484,8.2484,8.2484,58200.0
2010-12-23 15:05:00,10.84,10.85,10.84,10.85,150000.0,8.2484,8.256,8.2484,8.256,150000.0
2010-12-23 15:10:00,10.85,10.85,10.85,10.85,111400.0,8.256,8.256,8.256,8.256,111400.0
2010-12-23 15:15:00,10.85,10.85,10.85,10.85,68200.0,8.256,8.256,8.256,8.256,68200.0
2010-12-23 15:20:00,10.85,10.87,10.85,10.87,131800.0,8.256,8.2712,8.256,8.2712,131800.0
2010-12-23 15:25:00,10.87,10.88,10.86,10.88,124200.0,8.2712,8.2788,8.2636,8.2788,124200.0
2010-12-23 15:30:00,10.88,10.88,10.86,10.87,145400.0,8.2788,8.2788,8.2636,8.2712,145400.0
2010-12-23 15:35:00,10.87,10.88,10.86,10.87,270800.0,8.2712,8.2788,8.2636,8.2712,270800.0
2010-12-23 15:40:00,10.86,10.88,10.86,10.88,101200.0,8.2636,8.2788,8.2636,8.2788,101200.0
2010-12-23 15:45:00,10.87,10.88,10.85,10.85,182200.0,8.2712,8.2788,8.256,8.256,182200.0
2010-12-23 15:50:00,10.85,10.86,10.85,10.86,161200.0,8.256,8.2636,8.256,8.2636,161200.0
2010-12-23 15:55:00,10.86,10.87,10.86,10.87,431000.0,8.2636,8.2712,8.2636,8.2712,431000.0
2010-12-27 09:30:00,10.84,10.85,10.81,10.82,188000.0,8.2484,8.256,8.2256,8.2332,188000.0
2010-12-27 09:35:00,10.82,10.85,10.82,10.85,88200.0,8.2332,8.256,8.2332,8.256,88200.0
2010-12-27 09:40:00,10.85,10.88,10.84,10.85,156000.0,8.256,8.2788,8.2484,8.256,156000.0
2010-12-27 09:45:00,10.85,10.85,10.84,10.85,60000.0,8.256,8.256,8.2484,8.256,60000.0
2010-12-27 09:50:00,10.85,10.86,10.84,10.85,169000.0,8.256,8.2636,8.2484,8.256,169000.0
2010-12-27 09:55:00,10.85,10.85,10.84,10.85,94400.0,8.256,8.256,8.2484,8.256,94400.0
2010-12-27 10:00:00,10.84,10.88,10.84,10.88,145800.0,8.2484,8.2788,8.2484,8.2788,145800.0
2010-12-27 10:05:00,10.87,10.89,10.87,10.87,226400.0,8.2712,8.2865,8.2712,8.2712,226400.0
2010-12-27 10:10:00,10.88,10.89,10.87,10.89,68600.0,8.2788,8.2865,8.2712,8.2865,68600.0
2010-12-27 10:15:00,10.89,10.91,10.88,10.9,150800.0,8.2865,8.3017,8.2788,8.2941,150800.0
2010-12-27 10:20:00,10.9,10.93,10.9,10.92,183400.0,8.2941,8.3169,8.2941,8.3093,183400.0
2010-12-27 10:25:00,10.92,10.93,10.91,10.93,97200.0,8.3093,8.3169,8.3017,8.3169,97200.0
2010-12-27 10:30:00,10.93,10.94,10.92,10.92,93800.0,8.3169,8.3245,8.3093,8.3093,93800.0
2010-12-27 10:35:00,10.92,10.92,10.9,10.9,74200.0,8.3093,8.3093,8.2941,8.2941,74200.0
2010-12-27 10:40:00,10.91,10.91,10.89,10.9,64200.0,8.3017,8.3017,8.2865,8.2941,64200.0
2010-12-27 10:45:00,10.89,10.92,10.89,10.92,255600.0,8.2865,8.3093,8.2865,8.3093,255600.0
2010-12-27 10:50:00,10.91,10.91,10.9,10.9,67800.0,8.3017,8.3017,8.2941,8.2941,67800.0
2010-12-27 10:55:00,10.89,10.9,10.89,10.9,11600.0,8.2865,8.2941,8.2865,8.2941,11600.0
2010-12-27 11:00:00,10.9,10.91,10.89,10.91,88800.0,8.2941,8.3017,8.2865,8.3017,88800.0
2010-12-27 11:05:00,10.91,10.93,10.9,10.93,50600.0,8.3017,8.3169,8.2941,8.3169,50600.0
2010-12-27 11:10:00,10.93,10.93,10.92,10.93,80200.0,8.3169,8.3169,8.3093,8.3169,80200.0
2010-12-27 11:15:00,10.93,10.93,10.92,10.93,49800.0,8.3169,8.3169,8.3093,8.3169,49800.0
2010-12-27 11:20:00,10.93,10.94,10.93,10.94,77600.0,8.3169,8.3245,8.3169,8.3245,77600.0
2010-12-27 11:25:00,10.94,10.94,10.93,10.94,90200.0,8.3245,8.3245,8.3169,8.3245,90200.0
2010-12-27 11:30:00,10.94,10.94,10.92,10.93,94400.0,8.3245,8.3245,8.3093,8.3169,94400.0
2010-12-27 11:35:00,10.92,10.93,10.91,10.92,88400.0,8.3093,8.3169,8.3017,8.3093,88400.0
2010-12-27 11:40:00,10.92,10.94,10.92,10.94,82600.0,8.3093,8.3245,8.3093,8.3245,82600.0
2010-12-27 11:45:00,10.94,10.94,10.92,10.92,67000.0,8.3245,8.3245,8.3093,8.3093,67000.0
2010-12-27 11:50:00,10.92,10.93,10.92,10.93,42000.0,8.3093,8.3169,8.3093,8.3169,42000.0
2010-12-27 11:55:00,10.93,10.94,10.93,10.94,69600.0,8.3169,8.3245,8.3169,8.3245,69600.0
2010-12-27 12:00:00,10.93,10.94,10.93,10.94,32600.0,8.3169,8.3245,8.3169,8.3245,32600.0
2010-12-27 12:05:00,10.94,10.94,10.92,10.92,68200.0,8.3245,8.3245,8.3093,8.3093,68200.0
2010-12-27 12:10:00,10.92,10.93,10.92,10.93,39400.0,8.3093,8.3169,8.3093,8.3169,39400.0
2010-12-27 12:15:00,10.93,10.94,10.93,10.94,50600.0,8.3169,8.3245,8.3169,8.3245,50600.0
2010-12-27 12:20:00,10.94,10.94,10.92,10.92,82200.0,8.3245,8.3245,8.3093,8.3093,82200.0
2010-12-27 12:25:00,10.92,10.92,10.92,10.92,12400.0,8.3093,8.3093,8.3093,8.3093,12400.0
2010-12-27 12:30:00,10.92,10.93,10.92,10.93,75400.0,8.3093,8.3169,8.3093,8.3169,75400.0
2010-12-27 12:35:00,10.93,10.94,10.93,10.93,83600.0,8.3169,8.3245,8.3169,8.3169,83600.0
2010-12-27 12:40:00,10.94,10.94,10.93,10.94,35200.0,8.3245,8.3245,8.3169,8.3245,35200.0
2010-12-27 12:45:00,10.94,10.94,10.93,10.94,33800.0,8.3245,8.3245,8.3169,8.3245,33800.0
2010-12-27 12:50:00,10.94,10.95,10.94,10.95,106600.0,8.3245,8.3321,8.3245,8.3321,106600.0
2010-12-27 12:55:00,10.95,10.95,10.95,10.95,27000.0,8.3321,8.3321,8.3321,8.3321,27000.0
2010-12-27 13:00:00,10.95,10.95,10.93,10.93,133400.0,8.3321,8.3321,8.3169,8.3169,133400.0
2010-12-27 13:05:00,10.93,10.95,10.93,10.95,128400.0,8.3169,8.3321,8.3169,8.3321,128400.0
2010-12-27 13:10:00,10.95,10.97,10.95,10.96,217800.0,8.3321,8.3473,8.3321,8.3397,217800.0
2010-12-27 13:15:00,10.96,10.97,10.96,10.97,443400.0,8.3397,8.3473,8.3397,8.3473,443400.0
2010-12-27 13:20:00,10.97,10.99,10.97,10.99,283000.0,8.3473,8.3625,8.3473,8.3625,283000.0
2010-12-27 13:25:00,10.99,10.99,10.99,10.99,79600.0,8.3625,8.3625,8.3625,8.3625,79600.0
2010-12-27 13:30:00,10.99,10.99,10.99,10.99,41600.0,8.3625,8.3625,8.3625,8.3625,41600.0
2010-12-27 13:35:00,10.99,10.99,10.99,10.99,39400.0,8.3625,8.3625,8.3625,8.3625,39400.0
2010-12-27 13:40:00,10.99,11.0,10.97,10.97,256200.0,8.3625,8.3702,8.3473,8.3473,256200.0
2010-12-27 13:45:00,10.97,10.98,10.97,10.98,28400.0,8.3473,8.3549,8.3473,8.3549,28400.0
2010-12-27 13:50:00,10.98,10.98,10.95,10.96,87200.0,8.3549,8.3549,8.3321,8.3397,87200.0
2010-12-27 13:55:00,10.96,10.98,10.95,10.97,128400.0,8.3397,8.3549,8.3321,8.3473,128400.0
2010-12-27 14:00:00,10.97,10.97,10.96,10.96,49200.0,8.3473,8.3473,8.3397,8.3397,49200.0
2010-12-27 14:05:00,10.96,10.97,10.94,10.94,63400.0,8.3397,8.3473,8.3245,8.3245,63400.0
2010-12-27 14:10:00,10.95,10.96,10.94,10.95,69400.0,8.3321,8.3397,8.3245,8.3321,69400.0
2010-12-27 14:15:00,10.95,10.95,10.94,10.95,93800.0,8.3321,8.3321,8.3245,8.3321,93800.0
2010-12-27 14:20:00,10.95,10.97,10.95,10.97,79800.0,8.3321,8.3473,8.3321,8.3473,79800.0
2010-12-27 14:25:00,10.97,10.97,10.96,10.97,25800.0,8.3473,8.3473,8.3397,8.3473,25800.0
2010-12-27 14:30:00,10.97,10.97,10.96,10.96,156600.0,8.3473,8.3473,8.3397,8.3397,156600.0
2010-12-27 14:35:00,10.97,10.97,10.95,10.95,123400.0,8.3473,8.3473,8.3321,8.3321,123400.0
2010-12-27 14:40:00,10.95,10.97,10.95,10.97,34600.0,8.3321,8.3473,8.3321,8.3473,34600.0
2010-12-27 14:45:00,10.97,10.97,10.97,10.97,70600.0,8.3473,8.3473,8.3473,8.3473,70600.0
2010-12-27 14:50:00,10.97,10.98,10.97,10.98,62200.0,8.3473,8.3549,8.3473,8.3549,62200.0
2010-12-27 14:55:00,10.98,10.99,10.97,10.99,58400.0,8.3549,8.3625,8.3473,8.3625,58400.0
2010-12-27 15:00:00,10.99,10.99,10.99,10.99,96800.0,8.3625,8.3625,8.3625,8.3625,96800.0
2010-12-27 15:05:00,10.99,11.0,10.98,10.99,304400.0,8.3625,8.3702,8.3549,8.3625,304400.0
2010-12-27 15:10:00,10.99,10.99,10.99,10.99,97000.0,8.3625,8.3625,8.3625,8.3625,97000.0
2010-12-27 15:15:00,10.99,11.0,10.99,11.0,216800.0,8.3625,8.3702,8.3625,8.3702,216800.0
2010-12-27 15:20:00,11.0,11.0,10.99,11.0,78000.0,8.3702,8.3702,8.3625,8.3702,78000.0
2010-12-27 15:25:00,11.0,11.01,10.99,11.01,185200.0,8.3702,8.3778,8.3625,8.3778,185200.0
2010-12-27 15:30:00,11.01,11.01,10.99,10.99,314800.0,8.3778,8.3778,8.3625,8.3625,314800.0
2010-12-27 15:35:00,10.99,11.01,10.99,10.99,378600.0,8.3625,8.3778,8.3625,8.3625,378600.0
2010-12-27 15:40:00,10.99,11.0,10.98,10.99,191800.0,8.3625,8.3702,8.3549,8.3625,191800.0
2010-12-27 15:45:00,10.98,10.99,10.97,10.97,502800.0,8.3549,8.3625,8.3473,8.3473,502800.0
2010-12-27 15:50:00,10.97,10.97,10.97,10.97,135200.0,8.3473,8.3473,8.3473,8.3473,135200.0
2010-12-27 15:55:00,10.97,10.98,10.97,10.97,630400.0,8.3473,8.3549,8.3473,8.3473,630400.0
2010-12-28 09:30:00,10.92,10.96,10.92,10.94,189800.0,8.3093,8.3397,8.3093,8.3245,189800.0
2010-12-28 09:35:00,10.94,10.99,10.94,10.99,99200.0,8.3245,8.3625,8.3245,8.3625,99200.0
2010-12-28 09:40:00,10.99,10.99,10.94,10.94,104000.0,8.3625,8.3625,8.3245,8.3245,104000.0
2010-12-28 09:45:00,10.94,10.98,10.94,10.98,95200.0,8.3245,8.3549,8.3245,8.3549,95200.0
2010-12-28 09:50:00,10.98,10.99,10.96,10.96,83200.0,8.3549,8.3625,8.3397,8.3397,83200.0
2010-12-28 09:55:00,10.96,10.96,10.93,10.95,69800.0,8.3397,8.3397,8.3169,8.3321,69800.0
2010-12-28 10:00:00,10.95,10.96,10.93,10.96,77800.0,8.3321,8.3397,8.3169,8.3397,77800.0
2010-12-28 10:05:00,10.96,10.96,10.94,10.95,120600.0,8.3397,8.3397,8.3245,8.3321,120600.0
2010-12-28 10:10:00,10.95,10.95,10.92,10.92,91200.0,8.3321,8.3321,8.3093,8.3093,91200.0
2010-12-28 10:15:00,10.93,10.95,10.92,10.95,79400.0,8.3169,8.3321,8.3093,8.3321,79400.0
2010-12-28 10:20:00,10.95,10.95,10.92,10.93,162200.0,8.3321,8.3321,8.3093,8.3169,162200.0
2010-12-28 10:25:00,10.93,10.94,10.93,10.94,115400.0,8.3169,8.3245,8.3169,8.3245,115400.0
2010-12-28 10:30:00,10.94,10.94,10.92,10.93,75600.0,8.3245,8.3245,8.3093,8.3169,75600.0
2010-12-28 10:35:00,10.94,10.96,10.94,10.96,66200.0,8.3245,8.3397,8.3245,8.3397,66200.0
2010-12-28 10:40:00,10.96,10.96,10.93,10.93,93600.0,8.3397,8.3397,8.3169,8.3169,93600.0
2010-12-28 10:45:00,10.93,10.94,10.92,10.92,56200.0,8.3169,8.3245,8.3093,8.3093,56200.0
2010-12-28 10:50:00,10.92,10.92,10.9,10.91,88000.0,8.3093,8.3093,8.2941,8.3017,88000.0
2010-12-28 10:55:00,10.91,10.91,10.89,10.9,76600.0,8.3017,8.3017,8.2865,8.2941,76600.0
2010-12-28 11:00:00,10.9,10.92,10.9,10.9,105400.0,8.2941,8.3093,8.2941,8.2941,105400.0
2010-12-28 11:05:00,10.91,10.91,10.9,10.91,49400.0,8.3017,8.3017,8.2941,8.3017,49400.0
2010-12-28 11:10:00,10.91,10.92,10.9,10.9,54000.0,8.3017,8.3093,8.2941,8.2941,54000.0
2010-12-28 11:15:00,10.9,10.9,10.89,10.9,28600.0,8.2941,8.2941,8.2865,8.2941,28600.0
2010-12-28 11:20:00,10.89,10.9,10.88,10.88,63200.0,8.2865,8.2941,8.2788,8.2788,63200.0
2010-12-28 11:25:00,10.88,10.9,10.88,10.89,52800.0,8.2788,8.2941,8.2788,8.2865,52800.0
2010-12-28 11:30:00,10.89,10.91,10.89,10.9,99400.0,8.2865,8.3017,8.2865,8.2941,99400.0
2010-12-28 11:35:00,10.9,10.9,10.89,10.9,44400.0,8.2941,8.2941,8.2865,8.2941,44400.0
2010-12-28 11:40:00,10.9,10.9,10.88,10.89,42000.0,8.2941,8.2941,8.2788,8.2865,42000.0
2010-12-28 11:45:00,10.89,10.9,10.88,10.89,67200.0,8.2865,8.2941,8.2788,8.2865,67200.0
2010-12-28 11:50:00,10.89,10.9,10.88,10.88,96800.0,8.2865,8.2941,8.2788,8.2788,96800.0
2010-12-28 11:55:00,10.88,10.89,10.88,10.88,41200.0,8.2788,8.2865,8.2788,8.2788,41200.0
2010-12-28 12:00:00,10.88,10.9,10.88,10.9,67000.0,8.2788,8.2941,8.2788,8.2941,67000.0
2010-12-28 12:05:00,10.9,10.9,10.89,10.9,16200.0,8.2941,8.2941,8.2865,8.2941,16200.0
2010-12-28 12:10:00,10.89,10.9,10.89,10.9,29400.0,8.2865,8.2941,8.2865,8.2941,29400.0
2010-12-28 12:15:00,10.9,10.9,10.9,10.9,25600.0,8.2941,8.2941,8.2941,8.2941,25600.0
2010-12-28 12:20:00,10.9,10.9,10.88,10.88,156000.0,8.2941,8.2941,8.2788,8.2788,156000.0
2010-12-28 12:25:00,10.88,10.88,10.88,10.88,45200.0,8.2788,8.2788,8.2788,8.2788,45200.0
2010-12-28 12:30:00,10.88,10.89,10.88,10.88,29600.0,8.2788,8.2865,8.2788,8.2788,29600.0
2010-12-28 12:35:00,10.88,10.89,10.87,10.87,80400.0,8.2788,8.2865,8.2712,8.2712,80400.0
2010-12-28 12:40:00,10.88,10.89,10.88,10.89,78000.0,8.2788,8.2865,8.2788,8.2865,78000.0
2010-12-28 12:45:00,10.89,10.9,10.88,10.88,75800.0,8.2865,8.2941,8.2788,8.2788,75800.0
2010-12-28 12:50:00,10.88,10.9,10.88,10.88,46400.0,8.2788,8.2941,8.2788,8.2788,46400.0
2010-12-28 12:55:00,10.88,10.89,10.88,10.88,10000.0,8.2788,8.2865,8.2788,8.2788,10000.0
2010-12-28 13:00:00,10.89,10.89,10.88,10.88,56600.0,8.2865,8.2865,8.2788,8.2788,56600.0
2010-12-28 13:05:00,10.88,10.9,10.88,10.9,64000.0,8.2788,8.2941,8.2788,8.2941,64000.0
2010-12-28 13:10:00,10.9,10.9,10.89,10.9,43000.0,8.2941,8.2941,8.2865,8.2941,43000.0
2010-12-28 13:15:00,10.9,10.9,10.88,10.9,87600.0,8.2941,8.2941,8.2788,8.2941,87600.0
2010-12-28 13:20:00,10.9,10.9,10.89,10.9,167200.0,8.2941,8.2941,8.2865,8.2941,167200.0
2010-12-28 13:25:00,10.9,10.9,10.9,10.9,41200.0,8.2941,8.2941,8.2941,8.2941,41200.0
2010-12-28 13:30:00,10.9,10.9,10.9,10.9,51200.0,8.2941,8.2941,8.2941,8.2941,51200.0
2010-12-28 13:35:00,10.91,10.91,10.9,10.91,16000.0,8.3017,8.3017,8.2941,8.3017,16000.0
2010-12-28 13:40:00,10.91,10.91,10.88,10.9,106200.0,8.3017,8.3017,8.2788,8.2941,106200.0
2010-12-28 13:45:00,10.9,10.9,10.9,10.9,35600.0,8.2941,8.2941,8.2941,8.2941,35600.0
2010-12-28 13:50:00,10.9,10.91,10.9,10.9,28000.0,8.2941,8.3017,8.2941,8.2941,28000.0
2010-12-28 13:55:00,10.9,10.91,10.9,10.91,53400.0,8.2941,8.3017,8.2941,8.3017,53400.0
2010-12-28 14:00:00,10.91,10.91,10.9,10.9,77800.0,8.3017,8.3017,8.2941,8.2941,77800.0
2010-12-28 14:05:00,10.9,10.9,10.9,10.9,43200.0,8.2941,8.2941,8.2941,8.2941,43200.0
2010-12-28 14:10:00,10.9,10.9,10.9,10.9,16200.0,8.2941,8.2941,8.2941,8.2941,16200.0
2010-12-28 14:15:00,10.9,10.9,10.9,10.9,31200.0,8.2941,8.2941,8.2941,8.2941,31200.0
2010-12-28 14:20:00,10.9,10.9,10.89,10.9,136000.0,8.2941,8.2941,8.2865,8.2941,136000.0
2010-12-28 14:25:00,10.9,10.91,10.9,10.91,49400.0,8.2941,8.3017,8.2941,8.3017,49400.0
2010-12-28 14:30:00,10.9,10.91,10.88,10.89,138000.0,8.2941,8.3017,8.2788,8.2865,138000.0
2010-12-28 14:35:00,10.88,10.9,10.88,10.89,57600.0,8.2788,8.2941,8.2788,8.2865,57600.0
2010-12-28 14:40:00,10.89,10.9,10.89,10.89,38800.0,8.2865,8.2941,8.2865,8.2865,38800.0
2010-12-28 14:45:00,10.9,10.9,10.88,10.89,106200.0,8.2941,8.2941,8.2788,8.2865,106200.0
2010-12-28 14:50:00,10.89,10.9,10.89,10.9,54400.0,8.2865,8.2941,8.2865,8.2941,54400.0
2010-12-28 14:55:00,10.9,10.9,10.9,10.9,47400.0,8.2941,8.2941,8.2941,8.2941,47400.0
2010-12-28 15:00:00,10.9,10.9,10.88,10.9,119200.0,8.2941,8.2941,8.2788,8.2941,119200.0
2010-12-28 15:05:00,10.9,10.9,10.9,10.9,86200.0,8.2941,8.2941,8.2941,8.2941,86200.0
2010-12-28 15:10:00,10.9,10.9,10.88,10.89,112400.0,8.2941,8.2941,8.2788,8.2865,112400.0
2010-12-28 15:15:00,10.89,10.9,10.88,10.88,70400.0,8.2865,8.2941,8.2788,8.2788,70400.0
2010-12-28 15:20:00,10.88,10.89,10.88,10.88,81800.0,8.2788,8.2865,8.2788,8.2788,81800.0
2010-12-28 15:25:00,10.89,10.9,10.88,10.89,80600.0,8.2865,8.2941,8.2788,8.2865,80600.0
2010-12-28 15:30:00,10.89,10.9,10.89,10.9,55200.0,8.2865,8.2941,8.2865,8.2941,55200.0
2010-12-28 15:35:00,10.89,10.9,10.89,10.89,119200.0,8.2865,8.2941,8.2865,8.2865,119200.0
2010-12-28 15:40:00,10.89,10.9,10.89,10.89,90400.0,8.2865,8.2941,8.2865,8.2865,90400.0
2010-12-28 15:45:00,10.89,10.9,10.87,10.89,457200.0,8.2865,8.2941,8.2712,8.2865,457200.0
2010-12-28 15:50:00,10.89,10.9,10.89,10.89,198800.0,8.2865,8.2941,8.2865,8.2865,198800.0
2010-12-28 15:55:00,10.89,10.9,10.87,10.88,556000.0,8.2865,8.2941,8.2712,8.2788,556000.0
2010-12-29 09:30:00,10.88,10.96,10.87,10.96,109200.0,8.2788,8.3397,8.2712,8.3397,109200.0
2010-12-29 09:35:00,10.96,10.96,10.93,10.96,143600.0,8.3397,8.3397,8.3169,8.3397,143600.0
2010-12-29 09:40:00,10.97,10.97,10.96,10.96,163800.0,8.3473,8.3473,8.3397,8.3397,163800.0
2010-12-29 09:45:00,10.97,10.99,10.95,10.99,125600.0,8.3473,8.3625,8.3321,8.3625,125600.0
2010-12-29 09:50:00,10.99,10.99,10.95,10.96,163800.0,8.3625,8.3625,8.3321,8.3397,163800.0
2010-12-29 09:55:00,10.96,10.99,10.96,10.99,123000.0,8.3397,8.3625,8.3397,8.3625,123000.0
2010-12-29 10:00:00,10.99,11.01,10.99,10.99,296200.0,8.3625,8.3778,8.3625,8.3625,296200.0
2010-12-29 10:05:00,11.0,11.01,10.98,10.99,112600.0,8.3702,8.3778,8.3549,8.3625,112600.0
2010-12-29 10:10:00,10.99,11.01,10.99,11.0,74000.0,8.3625,8.3778,8.3625,8.3702,74000.0
2010-12-29 10:15:00,11.01,11.01,10.99,11.01,69000.0,8.3778,8.3778,8.3625,8.3778,69000.0
2010-12-29 10:20:00,11.01,11.01,11.0,11.01,33200.0,8.3778,8.3778,8.3702,8.3778,33200.0
2010-12-29 10:25:00,11.01,11.01,10.99,11.0,66000.0,8.3778,8.3778,8.3625,8.3702,66000.0
2010-12-29 10:30:00,11.01,11.01,11.0,11.0,22000.0,8.3778,8.3778,8.3702,8.3702,22000.0
2010-12-29 10:35:00,11.01,11.03,11.0,11.02,175000.0,8.3778,8.393,8.3702,8.3854,175000.0
2010-12-29 10:40:00,11.02,11.04,11.02,11.04,119000.0,8.3854,8.4006,8.3854,8.4006,119000.0
2010-12-29 10:45:00,11.04,11.04,11.01,11.01,72400.0,8.4006,8.4006,8.3778,8.3778,72400.0
2010-12-29 10:50:00,11.01,11.02,10.99,10.99,105800.0,8.3778,8.3854,8.3625,8.3625,105800.0
2010-12-29 10:55:00,10.99,10.99,10.98,10.99,48200.0,8.3625,8.3625,8.3549,8.3625,48200.0
2010-12-29 11:00:00,10.99,10.99,10.98,10.98,95200.0,8.3625,8.3625,8.3549,8.3549,95200.0
2010-12-29 11:05:00,10.99,10.99,10.97,10.98,55000.0,8.3625,8.3625,8.3473,8.3549,55000.0
2010-12-29 11:10:00,10.98,10.99,10.96,10.97,92600.0,8.3549,8.3625,8.3397,8.3473,92600.0
2010-12-29 11:15:00,10.96,10.97,10.96,10.97,49800.0,8.3397,8.3473,8.3397,8.3473,49800.0
2010-12-29 11:20:00,10.98,10.98,10.97,10.97,31800.0,8.3549,8.3549,8.3473,8.3473,31800.0
2010-12-29 11:25:00,10.97,10.97,10.96,10.97,69400.0,8.3473,8.3473,8.3397,8.3473,69400.0
2010-12-29 11:30:00,10.97,10.97,10.97,10.97,46000.0,8.3473,8.3473,8.3473,8.3473,46000.0
2010-12-29 11:35:00,10.97,10.99,10.97,10.97,62600.0,8.3473,8.3625,8.3473,8.3473,62600.0
2010-12-29 11:40:00,10.97,10.97,10.96,10.97,47000.0,8.3473,8.3473,8.3397,8.3473,47000.0
2010-12-29 11:45:00,10.97,10.97,10.96,10.97,63400.0,8.3473,8.3473,8.3397,8.3473,63400.0
2010-12-29 11:50:00,10.97,10.97,10.97,10.97,46000.0,8.3473,8.3473,8.3473,8.3473,46000.0
2010-12-29 11:55:00,10.97,10.97,10.96,10.97,59800.0,8.3473,8.3473,8.3397,8.3473,59800.0
2010-12-29 12:00:00,10.97,10.97,10.97,10.97,28400.0,8.3473,8.3473,8.3473,8.3473,28400.0
2010-12-29 12:05:00,10.97,10.97,10.97,10.97,41000.0,8.3473,8.3473,8.3473,8.3473,41000.0
2010-12-29 12:10:00,10.97,10.97,10.97,10.97,10600.0,8.3473,8.3473,8.3473,8.3473,10600.0
2010-12-29 12:15:00,10.97,10.98,10.97,10.98,137800.0,8.3473,8.3549,8.3473,8.3549,137800.0
2010-12-29 12:20:00,10.98,10.99,10.97,10.99,20400.0,8.3549,8.3625,8.3473,8.3625,20400.0
2010-12-29 12:25:00,10.99,11.01,10.99,11.01,94200.0,8.3625,8.3778,8.3625,8.3778,94200.0
2010-12-29 12:30:00,11.0,11.01,11.0,11.01,143800.0,8.3702,8.3778,8.3702,8.3778,143800.0
2010-12-29 12:35:00,11.01,11.02,11.01,11.02,93200.0,8.3778,8.3854,8.3778,8.3854,93200.0
2010-12-29 12:40:00,11.02,11.02,11.0,11.01,105200.0,8.3854,8.3854,8.3702,8.3778,105200.0
2010-12-29 12:45:00,11.01,11.03,11.01,11.02,55600.0,8.3778,8.393,8.3778,8.3854,55600.0
2010-12-29 12:50:00,11.03,11.03,11.02,11.02,49000.0,8.393,8.393,8.3854,8.3854,49000.0
2010-12-29 12:55:00,11.02,11.03,11.02,11.03,39400.0,8.3854,8.393,8.3854,8.393,39400.0
2010-12-29 13:00:00,11.02,11.04,11.02,11.04,237800.0,8.3854,8.4006,8.3854,8.4006,237800.0
2010-12-29 13:05:00,11.04,11.05,11.04,11.05,97000.0,8.4006,8.4082,8.4006,8.4082,97000.0
2010-12-29 13:10:00,11.05,11.05,11.04,11.04,56600.0,8.4082,8.4082,8.4006,8.4006,56600.0
2010-12-29 13:15:00,11.04,11.05,11.04,11.04,93200.0,8.4006,8.4082,8.4006,8.4006,93200.0
2010-12-29 13:20:00,11.04,11.05,11.04,11.04,16200.0,8.4006,8.4082,8.4006,8.4006,16200.0
2010-12-29 13:25:00,11.05,11.05,11.03,11.03,61800.0,8.4082,8.4082,8.393,8.393,61800.0
2010-12-29 13:30:00,11.03,11.04,11.02,11.04,92200.0,8.393,8.4006,8.3854,8.4006,92200.0
2010-12-29 13:35:00,11.04,11.04,11.03,11.03,26600.0,8.4006,8.4006,8.393,8.393,26600.0
2010-12-29 13:40:00,11.04,11.05,11.04,11.05,41200.0,8.4006,8.4082,8.4006,8.4082,41200.0
2010-12-29 13:45:00,11.05,11.05,11.04,11.05,34000.0,8.4082,8.4082,8.4006,8.4082,34000.0
2010-12-29 13:50:00,11.05,11.05,11.03,11.03,63200.0,8.4082,8.4082,8.393,8.393,63200.0
2010-12-29 13:55:00,11.03,11.03,11.02,11.03,28400.0,8.393,8.393,8.3854,8.393,28400.0
2010-12-29 14:00:00,11.03,11.04,11.02,11.04,105600.0,8.393,8.4006,8.3854,8.4006,105600.0
2010-12-29 14:05:00,11.03,11.06,11.03,11.04,374600.0,8.393,8.4158,8.393,8.4006,374600.0
2010-12-29 14:10:00,11.05,11.06,11.05,11.05,60800.0,8.4082,8.4158,8.4082,8.4082,60800.0
2010-12-29 14:15:00,11.05,11.06,11.04,11.04,115400.0,8.4082,8.4158,8.4006,8.4006,115400.0
2010-12-29 14:20:00,11.04,11.04,11.03,11.03,51000.0,8.4006,8.4006,8.393,8.393,51000.0
2010-12-29 14:25:00,11.03,11.04,11.03,11.04,60000.0,8.393,8.4006,8.393,8.4006,60000.0
2010-12-29 14:30:00,11.04,11.05,11.04,11.04,40400.0,8.4006,8.4082,8.4006,8.4006,40400.0
2010-12-29 14:35:00,11.04,11.05,11.03,11.03,75400.0,8.4006,8.4082,8.393,8.393,75400.0
2010-12-29 14:40:00,11.03,11.04,11.03,11.04,30600.0,8.393,8.4006,8.393,8.4006,30600.0
2010-12-29 14:45:00,11.04,11.04,11.03,11.04,24200.0,8.4006,8.4006,8.393,8.4006,24200.0
2010-12-29 14:50:00,11.04,11.04,11.03,11.04,53600.0,8.4006,8.4006,8.393,8.4006,53600.0
2010-12-29 14:55:00,11.04,11.04,11.03,11.03,247200.0,8.4006,8.4006,8.393,8.393,247200.0
2010-12-29 15:00:00,11.03,11.04,11.02,11.02,128400.0,8.393,8.4006,8.3854,8.3854,128400.0
2010-12-29 15:05:00,11.03,11.03,11.01,11.02,54600.0,8.393,8.393,8.3778,8.3854,54600.0
2010-12-29 15:10:00,11.02,11.02,11.02,11.02,73400.0,8.3854,8.3854,8.3854,8.3854,73400.0
2010-12-29 15:15:00,11.02,11.02,11.02,11.02,26200.0,8.3854,8.3854,8.3854,8.3854,26200.0
2010-12-29 15:20:00,11.02,11.02,11.02,11.02,33000.0,8.3854,8.3854,8.3854,8.3854,33000.0
2010-12-29 15:25:00,11.02,11.02,11.02,11.02,37200.0,8.3854,8.3854,8.3854,8.3854,37200.0
2010-12-29 15:30:00,11.02,11.02,11.02,11.02,50200.0,8.3854,8.3854,8.3854,8.3854,50200.0
2010-12-29 15:35:00,11.02,11.02,11.02,11.02,60400.0,8.3854,8.3854,8.3854,8.3854,60400.0
2010-12-29 15:40:00,11.02,11.02,11.01,11.01,156000.0,8.3854,8.3854,8.3778,8.3778,156000.0
2010-12-29 15:45:00,11.01,11.01,10.99,11.0,343000.0,8.3778,8.3778,8.3625,8.3702,343000.0
2010-12-29 15:50:00,11.01,11.02,11.0,11.01,305400.0,8.3778,8.3854,8.3702,8.3778,305400.0
2010-12-29 15:55:00,11.01,11.01,10.99,11.0,476200.0,8.3778,8.3778,8.3625,8.3702,476200.0
2010-12-30 09:30:00,10.99,11.05,10.99,11.05,146600.0,8.3625,8.4082,8.3625,8.4082,146600.0
2010-12-30 09:35:00,11.05,11.05,11.02,11.04,114800.0,8.4082,8.4082,8.3854,8.4006,114800.0
2010-12-30 09:40:00,11.04,11.05,11.03,11.05,139200.0,8.4006,8.4082,8.393,8.4082,139200.0
2010-12-30 09:45:00,11.05,11.05,11.04,11.05,84800.0,8.4082,8.4082,8.4006,8.4082,84800.0
2010-12-30 09:50:00,11.05,11.05,11.05,11.05,107800.0,8.4082,8.4082,8.4082,8.4082,107800.0
2010-12-30 09:55:00,11.05,11.05,11.04,11.05,348000.0,8.4082,8.4082,8.4006,8.4082,348000.0
2010-12-30 10:00:00,11.05,11.05,11.04,11.05,134600.0,8.4082,8.4082,8.4006,8.4082,134600.0
2010-12-30 10:05:00,11.05,11.05,11.05,11.05,63400.0,8.4082,8.4082,8.4082,8.4082,63400.0
2010-12-30 10:10:00,11.05,11.05,11.05,11.05,56600.0,8.4082,8.4082,8.4082,8.4082,56600.0
2010-12-30 10:15:00,11.05,11.05,11.05,11.05,106800.0,8.4082,8.4082,8.4082,8.4082,106800.0
2010-12-30 10:20:00,11.05,11.08,11.05,11.08,266200.0,8.4082,8.431,8.4082,8.431,266200.0
2010-12-30 10:25:00,11.09,11.09,11.08,11.09,121000.0,8.4386,8.4386,8.431,8.4386,121000.0
2010-12-30 10:30:00,11.09,11.13,11.09,11.12,472200.0,8.4386,8.4691,8.4386,8.4615,472200.0
2010-12-30 10:35:00,11.12,11.13,11.11,11.12,184200.0,8.4615,8.4691,8.4539,8.4615,184200.0
2010-12-30 10:40:00,11.12,11.12,11.09,11.11,375200.0,8.4615,8.4615,8.4386,8.4539,375200.0
2010-12-30 10:45:00,11.11,11.11,11.08,11.09,215400.0,8.4539,8.4539,8.431,8.4386,215400.0
2010-12-30 10:50:00,11.09,11.11,11.09,11.11,92000.0,8.4386,8.4539,8.4386,8.4539,92000.0
2010-12-30 10:55:00,11.11,11.11,11.11,11.11,37800.0,8.4539,8.4539,8.4539,8.4539,37800.0
2010-12-30 11:00:00,11.11,11.11,11.1,11.1,157400.0,8.4539,8.4539,8.4463,8.4463,157400.0
2010-12-30 11:05:00,11.1,11.11,11.1,11.11,55000.0,8.4463,8.4539,8.4463,8.4539,55000.0
2010-12-30 11:10:00,11.11,11.11,11.09,11.09,122400.0,8.4539,8.4539,8.4386,8.4386,122400.0
2010-12-30 11:15:00,11.09,11.09,11.06,11.06,102800.0,8.4386,8.4386,8.4158,8.4158,102800.0
2010-12-30 11:20:00,11.06,11.06,11.05,11.06,30600.0,8.4158,8.4158,8.4082,8.4158,30600.0
2010-12-30 11:25:00,11.05,11.07,11.05,11.07,120000.0,8.4082,8.4234,8.4082,8.4234,120000.0
2010-12-30 11:30:00,11.07,11.09,11.06,11.09,141400.0,8.4234,8.4386,8.4158,8.4386,141400.0
2010-12-30 11:35:00,11.08,11.1,11.08,11.1,49000.0,8.431,8.4463,8.431,8.4463,49000.0
2010-12-30 11:40:00,11.1,11.1,11.09,11.09,46600.0,8.4463,8.4463,8.4386,8.4386,46600.0
2010-12-30 11:45:00,11.1,11.1,11.08,11.09,165800.0,8.4463,8.4463,8.431,8.4386,165800.0
2010-12-30 11:50:00,11.09,11.1,11.09,11.09,105200.0,8.4386,8.4463,8.4386,8.4386,105200.0
2010-12-30 11:55:00,11.09,11.1,11.09,11.1,51200.0,8.4386,8.4463,8.4386,8.4463,51200.0
2010-12-30 12:00:00,11.09,11.11,11.09,11.09,207600.0,8.4386,8.4539,8.4386,8.4386,207600.0
2010-12-30 12:05:00,11.09,11.09,11.08,11.08,209400.0,8.4386,8.4386,8.431,8.431,209400.0
2010-12-30 12:10:00,11.08,11.09,11.07,11.08,154600.0,8.431,8.4386,8.4234,8.431,154600.0
2010-12-30 12:15:00,11.08,11.11,11.08,11.11,78000.0,8.431,8.4539,8.431,8.4539,78000.0
2010-12-30 12:20:00,11.11,11.11,11.1,11.1,113800.0,8.4539,8.4539,8.4463,8.4463,113800.0
2010-12-30 12:25:00,11.11,11.11,11.1,11.11,57000.0,8.4539,8.4539,8.4463,8.4539,57000.0
2010-12-30 12:30:00,11.11,11.11,11.11,11.11,24200.0,8.4539,8.4539,8.4539,8.4539,24200.0
2010-12-30 12:35:00,11.11,11.11,11.11,11.11,66400.0,8.4539,8.4539,8.4539,8.4539,66400.0
2010-12-30 12:40:00,11.11,11.13,11.11,11.13,136000.0,8.4539,8.4691,8.4539,8.4691,136000.0
2010-12-30 12:45:00,11.13,11.13,11.12,11.12,62200.0,8.4691,8.4691,8.4615,8.4615,62200.0
2010-12-30 12:50:00,11.12,11.13,11.12,11.13,232600.0,8.4615,8.4691,8.4615,8.4691,232600.0
2010-12-30 12:55:00,11.13,11.14,11.12,11.13,119000.0,8.4691,8.4767,8.4615,8.4691,119000.0
2010-12-30 13:00:00,11.13,11.14,11.12,11.13,160800.0,8.4691,8.4767,8.4615,8.4691,160800.0
2010-12-30 13:05:00,11.13,11.13,11.12,11.12,303800.0,8.4691,8.4691,8.4615,8.4615,303800.0
2010-12-30 13:10:00,11.12,11.13,11.11,11.12,230200.0,8.4615,8.4691,8.4539,8.4615,230200.0
2010-12-30 13:15:00,11.12,11.13,11.12,11.12,50200.0,8.4615,8.4691,8.4615,8.4615,50200.0
2010-12-30 13:20:00,11.12,11.12,11.1,11.1,57800.0,8.4615,8.4615,8.4463,8.4463,57800.0
2010-12-30 13:25:00,11.1,11.1,11.08,11.08,60600.0,8.4463,8.4463,8.431,8.431,60600.0
2010-12-30 13:30:00,11.08,11.09,11.08,11.08,71400.0,8.431,8.4386,8.431,8.431,71400.0
2010-12-30 13:35:00,11.08,11.09,11.08,11.09,51800.0,8.431,8.4386,8.431,8.4386,51800.0
2010-12-30 13:40:00,11.09,11.1,11.08,11.09,44600.0,8.4386,8.4463,8.431,8.4386,44600.0
2010-12-30 13:45:00,11.09,11.09,11.08,11.09,26600.0,8.4386,8.4386,8.431,8.4386,26600.0
2010-12-30 13:50:00,11.08,11.09,11.08,11.09,50800.0,8.431,8.4386,8.431,8.4386,50800.0
2010-12-30 13:55:00,11.09,11.11,11.09,11.09,118000.0,8.4386,8.4539,8.4386,8.4386,118000.0
2010-12-30 14:00:00,11.09,11.1,11.08,11.08,86200.0,8.4386,8.4463,8.431,8.431,86200.0
2010-12-30 14:05:00,11.08,11.09,11.08,11.09,43400.0,8.431,8.4386,8.431,8.4386,43400.0
2010-12-30 14:10:00,11.09,11.09,11.09,11.09,32800.0,8.4386,8.4386,8.4386,8.4386,32800.0
2010-12-30 14:15:00,11.09,11.09,11.08,11.08,52000.0,8.4386,8.4386,8.431,8.431,52000.0
2010-12-30 14:20:00,11.09,11.09,11.08,11.08,79400.0,8.4386,8.4386,8.431,8.431,79400.0
2010-12-30 14:25:00,11.08,11.09,11.08,11.09,57600.0,8.431,8.4386,8.431,8.4386,57600.0
2010-12-30 14:30:00,11.09,11.09,11.09,11.09,39600.0,8.4386,8.4386,8.4386,8.4386,39600.0
2010-12-30 14:35:00,11.09,11.09,11.09,11.09,34600.0,8.4386,8.4386,8.4386,8.4386,34600.0
2010-12-30 14:40:00,11.09,11.09,11.09,11.09,38600.0,8.4386,8.4386,8.4386,8.4386,38600.0
2010-12-30 14:45:00,11.09,11.1,11.08,11.09,132400.0,8.4386,8.4463,8.431,8.4386,132400.0
2010-12-30 14:50:00,11.08,11.09,11.08,11.08,54400.0,8.431,8.4386,8.431,8.431,54400.0
2010-12-30 14:55:00,11.08,11.09,11.08,11.09,68200.0,8.431,8.4386,8.431,8.4386,68200.0
2010-12-30 15:00:00,11.09,11.09,11.09,11.09,47200.0,8.4386,8.4386,8.4386,8.4386,47200.0
2010-12-30 15:05:00,11.09,11.09,11.07,11.08,135800.0,8.4386,8.4386,8.4234,8.431,135800.0
2010-12-30 15:10:00,11.07,11.08,11.07,11.08,45200.0,8.4234,8.431,8.4234,8.431,45200.0
2010-12-30 15:15:00,11.08,11.08,11.07,11.07,70200.0,8.431,8.431,8.4234,8.4234,70200.0
2010-12-30 15:20:00,11.08,11.09,11.07,11.09,116200.0,8.431,8.4386,8.4234,8.4386,116200.0
2010-12-30 15:25:00,11.09,11.1,11.08,11.1,110400.0,8.4386,8.4463,8.431,8.4463,110400.0
2010-12-30 15:30:00,11.1,11.1,11.09,11.09,124600.0,8.4463,8.4463,8.4386,8.4386,124600.0
2010-12-30 15:35:00,11.09,11.1,11.09,11.1,115000.0,8.4386,8.4463,8.4386,8.4463,115000.0
2010-12-30 15:40:00,11.1,11.12,11.1,11.1,292600.0,8.4463,8.4615,8.4463,8.4463,292600.0
2010-12-30 15:45:00,11.1,11.1,11.08,11.1,236800.0,8.4463,8.4463,8.431,8.4463,236800.0
2010-12-30 15:50:00,11.09,11.1,11.09,11.1,159000.0,8.4386,8.4463,8.4386,8.4463,159000.0
2010-12-30 15:55:00,11.1,11.1,11.09,11.09,363400.0,8.4463,8.4463,8.4386,8.4386,363400.0
2010-12-31 09:30:00,11.07,11.12,11.06,11.12,82200.0,8.4234,8.4615,8.4158,8.4615,82200.0
2010-12-31 09:35:00,11.12,11.14,11.11,11.13,118000.0,8.4615,8.4767,8.4539,8.4691,118000.0
2010-12-31 09:40:00,11.13,11.15,11.13,11.15,113600.0,8.4691,8.4843,8.4691,8.4843,113600.0
2010-12-31 09:45:00,11.15,11.15,11.15,11.15,156000.0,8.4843,8.4843,8.4843,8.4843,156000.0
2010-12-31 09:50:00,11.15,11.17,11.15,11.17,419600.0,8.4843,8.4995,8.4843,8.4995,419600.0
2010-12-31 09:55:00,11.16,11.2,11.16,11.18,408000.0,8.4919,8.5223,8.4919,8.5071,408000.0
2010-12-31 10:00:00,11.17,11.19,11.17,11.18,321800.0,8.4995,8.5147,8.4995,8.5071,321800.0
2010-12-31 10:05:00,11.17,11.19,11.16,11.18,194600.0,8.4995,8.5147,8.4919,8.5071,194600.0
2010-12-31 10:10:00,11.18,11.19,11.17,11.18,322600.0,8.5071,8.5147,8.4995,8.5071,322600.0
2010-12-31 10:15:00,11.17,11.2,11.17,11.17,401800.0,8.4995,8.5223,8.4995,8.4995,401800.0
2010-12-31 10:20:00,11.17,11.19,11.17,11.19,92800.0,8.4995,8.5147,8.4995,8.5147,92800.0
2010-12-31 10:25:00,11.18,11.21,11.18,11.19,231400.0,8.5071,8.53,8.5071,8.5147,231400.0
2010-12-31 10:30:00,11.19,11.2,11.17,11.17,210200.0,8.5147,8.5223,8.4995,8.4995,210200.0
2010-12-31 10:35:00,11.17,11.19,11.17,11.18,93600.0,8.4995,8.5147,8.4995,8.5071,93600.0
2010-12-31 10:40:00,11.19,11.19,11.17,11.18,122000.0,8.5147,8.5147,8.4995,8.5071,122000.0
2010-12-31 10:45:00,11.18,11.18,11.18,11.18,84000.0,8.5071,8.5071,8.5071,8.5071,84000.0
2010-12-31 10:50:00,11.18,11.18,11.18,11.18,55200.0,8.5071,8.5071,8.5071,8.5071,55200.0
2010-12-31 10:55:00,11.18,11.18,11.17,11.17,328800.0,8.5071,8.5071,8.4995,8.4995,328800.0
2010-12-31 11:00:00,11.17,11.18,11.17,11.18,42000.0,8.4995,8.5071,8.4995,8.5071,42000.0
2010-12-31 11:05:00,11.18,11.18,11.17,11.17,130200.0,8.5071,8.5071,8.4995,8.4995,130200.0
2010-12-31 11:10:00,11.18,11.18,11.17,11.17,125200.0,8.5071,8.5071,8.4995,8.4995,125200.0
2010-12-31 11:15:00,11.17,11.18,11.17,11.18,120600.0,8.4995,8.5071,8.4995,8.5071,120600.0
2010-12-31 11:20:00,11.18,11.19,11.18,11.19,89800.0,8.5071,8.5147,8.5071,8.5147,89800.0
2010-12-31 11:25:00,11.19,11.2,11.18,11.18,265400.0,8.5147,8.5223,8.5071,8.5071,265400.0
2010-12-31 11:30:00,11.18,11.18,11.18,11.18,27800.0,8.5071,8.5071,8.5071,8.5071,27800.0
2010-12-31 11:35:00,11.18,11.19,11.18,11.19,108400.0,8.5071,8.5147,8.5071,8.5147,108400.0
2010-12-31 11:40:00,11.19,11.19,11.19,11.19,24400.0,8.5147,8.5147,8.5147,8.5147,24400.0
2010-12-31 11:45:00,11.19,11.19,11.19,11.19,39200.0,8.5147,8.5147,8.5147,8.5147,39200.0
2010-12-31 11:50:00,11.19,11.19,11.18,11.18,70200.0,8.5147,8.5147,8.5071,8.5071,70200.0
2010-12-31 11:55:00,11.18,11.19,11.18,11.18,28200.0,8.5071,8.5147,8.5071,8.5071,28200.0
2010-12-31 12:00:00,11.18,11.19,11.18,11.19,69600.0,8.5071,8.5147,8.5071,8.5147,69600.0
2010-12-31 12:05:00,11.19,11.2,11.19,11.2,52200.0,8.5147,8.5223,8.5147,8.5223,52200.0
2010-12-31 12:10:00,11.2,11.21,11.19,11.21,49200.0,8.5223,8.53,8.5147,8.53,49200.0
2010-12-31 12:15:00,11.2,11.21,11.19,11.19,80800.0,8.5223,8.53,8.5147,8.5147,80800.0
2010-12-31 12:20:00,11.19,11.2,11.19,11.2,55600.0,8.5147,8.5223,8.5147,8.5223,55600.0
2010-12-31 12:25:00,11.2,11.2,11.2,11.2,35200.0,8.5223,8.5223,8.5223,8.5223,35200.0
2010-12-31 12:30:00,11.2,11.2,11.2,11.2,44800.0,8.5223,8.5223,8.5223,8.5223,44800.0
2010-12-31 12:35:00,11.2,11.2,11.2,11.2,35400.0,8.5223,8.5223,8.5223,8.5223,35400.0
2010-12-31 12:40:00,11.2,11.2,11.18,11.2,171200.0,8.5223,8.5223,8.5071,8.5223,171200.0
2010-12-31 12:45:00,11.2,11.2,11.19,11.19,27000.0,8.5223,8.5223,8.5147,8.5147,27000.0
2010-12-31 12:50:00,11.2,11.2,11.19,11.19,118200.0,8.5223,8.5223,8.5147,8.5147,118200.0
2010-12-31 12:55:00,11.19,11.19,11.18,11.18,50000.0,8.5147,8.5147,8.5071,8.5071,50000.0
2010-12-31 13:00:00,11.18,11.19,11.18,11.18,116400.0,8.5071,8.5147,8.5071,8.5071,116400.0
2010-12-31 13:05:00,11.18,11.18,11.18,11.18,36200.0,8.5071,8.5071,8.5071,8.5071,36200.0
2010-12-31 13:10:00,11.18,11.18,11.18,11.18,48800.0,8.5071,8.5071,8.5071,8.5071,48800.0
2010-12-31 13:15:00,11.18,11.18,11.18,11.18,30800.0,8.5071,8.5071,8.5071,8.5071,30800.0
2010-12-31 13:20:00,11.18,11.18,11.18,11.18,24400.0,8.5071,8.5071,8.5071,8.5071,24400.0
2010-12-31 13:25:00,11.18,11.18,11.18,11.18,31800.0,8.5071,8.5071,8.5071,8.5071,31800.0
2010-12-31 13:30:00,11.18,11.18,11.18,11.18,28600.0,8.5071,8.5071,8.5071,8.5071,28600.0
2010-12-31 13:35:00,11.18,11.19,11.18,11.18,171600.0,8.5071,8.5147,8.5071,8.5071,171600.0
2010-12-31 13:40:00,11.18,11.18,11.17,11.17,121400.0,8.5071,8.5071,8.4995,8.4995,121400.0
2010-12-31 13:45:00,11.17,11.17,11.17,11.17,30400.0,8.4995,8.4995,8.4995,8.4995,30400.0
2010-12-31 13:50:00,11.17,11.17,11.17,11.17,86600.0,8.4995,8.4995,8.4995,8.4995,86600.0
2010-12-31 13:55:00,11.17,11.17,11.17,11.17,43400.0,8.4995,8.4995,8.4995,8.4995,43400.0
2010-12-31 14:00:00,11.17,11.17,11.17,11.17,30200.0,8.4995,8.4995,8.4995,8.4995,30200.0
2010-12-31 14:05:00,11.17,11.18,11.17,11.18,120000.0,8.4995,8.5071,8.4995,8.5071,120000.0
2010-12-31 14:10:00,11.18,11.18,11.17,11.17,82800.0,8.5071,8.5071,8.4995,8.4995,82800.0
2010-12-31 14:15:00,11.17,11.17,11.17,11.17,123400.0,8.4995,8.4995,8.4995,8.4995,123400.0
2010-12-31 14:20:00,11.17,11.17,11.17,11.17,25600.0,8.4995,8.4995,8.4995,8.4995,25600.0
2010-12-31 14:25:00,11.17,11.17,11.17,11.17,50200.0,8.4995,8.4995,8.4995,8.4995,50200.0
2010-12-31 14:30:00,11.17,11.19,11.17,11.19,100400.0,8.4995,8.5147,8.4995,8.5147,100400.0
2010-12-31 14:35:00,11.18,11.19,11.18,11.18,32200.0,8.5071,8.5147,8.5071,8.5071,32200.0
2010-12-31 14:40:00,11.18,11.19,11.18,11.19,44200.0,8.5071,8.5147,8.5071,8.5147,44200.0
2010-12-31 14:45:00,11.18,11.19,11.17,11.17,119800.0,8.5071,8.5147,8.4995,8.4995,119800.0
2010-12-31 14:50:00,11.18,11.18,11.17,11.18,73600.0,8.5071,8.5071,8.4995,8.5071,73600.0
2010-12-31 14:55:00,11.18,11.18,11.18,11.18,46400.0,8.5071,8.5071,8.5071,8.5071,46400.0
2010-12-31 15:00:00,11.18,11.18,11.15,11.15,127800.0,8.5071,8.5071,8.4843,8.4843,127800.0
2010-12-31 15:05:00,11.16,11.16,11.15,11.15,45200.0,8.4919,8.4919,8.4843,8.4843,45200.0
2010-12-31 15:10:00,11.16,11.16,11.15,11.16,61600.0,8.4919,8.4919,8.4843,8.4919,61600.0
2010-12-31 15:15:00,11.15,11.18,11.15,11.17,210600.0,8.4843,8.5071,8.4843,8.4995,210600.0
2010-12-31 15:20:00,11.18,11.18,11.17,11.18,132400.0,8.5071,8.5071,8.4995,8.5071,132400.0
2010-12-31 15:25:00,11.18,11.2,11.18,11.19,179400.0,8.5071,8.5223,8.5071,8.5147,179400.0
2010-12-31 15:30:00,11.19,11.2,11.18,11.18,125000.0,8.5147,8.5223,8.5071,8.5071,125000.0
2010-12-31 15:35:00,11.18,11.18,11.17,11.17,142000.0,8.5071,8.5071,8.4995,8.4995,142000.0
2010-12-31 15:40:00,11.18,11.2,11.17,11.2,197200.0,8.5071,8.5223,8.4995,8.5223,197200.0
2010-12-31 15:45:00,11.19,11.2,11.17,11.18,457800.0,8.5147,8.5223,8.4995,8.5071,457800.0
2010-12-31 15:50:00,11.18,11.18,11.17,11.17,338200.0,8.5071,8.5071,8.4995,8.4995,338200.0
2010-12-31 15:55:00,11.17,11.19,11.17,11.19,602800.0,8.4995,8.5147,8.4995,8.5147,602800.0
2011-01-03 09:30:00,11.22,11.22,11.19,11.2,255800.0,8.5376,8.5376,8.5147,8.5223,255800.0
2011-01-03 09:35:00,11.2,11.2,11.17,11.17,216600.0,8.5223,8.5223,8.4995,8.4995,216600.0
2011-01-03 09:40:00,11.17,11.2,11.17,11.18,173400.0,8.4995,8.5223,8.4995,8.5071,173400.0
2011-01-03 09:45:00,11.18,11.2,11.13,11.13,303800.0,8.5071,8.5223,8.4691,8.4691,303800.0
2011-01-03 09:50:00,11.13,11.15,11.13,11.15,136000.0,8.4691,8.4843,8.4691,8.4843,136000.0
2011-01-03 09:55:00,11.15,11.15,11.12,11.12,139000.0,8.4843,8.4843,8.4615,8.4615,139000.0
2011-01-03 10:00:00,11.12,11.13,11.06,11.08,321000.0,8.4615,8.4691,8.4158,8.431,321000.0
2011-01-03 10:05:00,11.08,11.08,11.06,11.06,186000.0,8.431,8.431,8.4158,8.4158,186000.0
2011-01-03 10:10:00,11.06,11.06,11.05,11.05,369800.0,8.4158,8.4158,8.4082,8.4082,369800.0
2011-01-03 10:15:00,11.05,11.07,11.05,11.06,305200.0,8.4082,8.4234,8.4082,8.4158,305200.0
2011-01-03 10:20:00,11.06,11.06,11.04,11.04,469800.0,8.4158,8.4158,8.4006,8.4006,469800.0
2011-01-03 10:25:00,11.04,11.04,11.04,11.04,72800.0,8.4006,8.4006,8.4006,8.4006,72800.0
2011-01-03 10:30:00,11.04,11.04,11.01,11.01,563200.0,8.4006,8.4006,8.3778,8.3778,563200.0
2011-01-03 10:35:00,11.01,11.02,10.99,11.01,243200.0,8.3778,8.3854,8.3625,8.3778,243200.0
2011-01-03 10:40:00,11.01,11.01,10.99,10.99,295600.0,8.3778,8.3778,8.3625,8.3625,295600.0
2011-01-03 10:45:00,11.0,11.01,10.99,10.99,315800.0,8.3702,8.3778,8.3625,8.3625,315800.0
2011-01-03 10:50:00,11.0,11.01,10.99,11.0,266000.0,8.3702,8.3778,8.3625,8.3702,266000.0
2011-01-03 10:55:00,10.99,11.0,10.92,10.92,813600.0,8.3625,8.3702,8.3093,8.3093,813600.0
2011-01-03 11:00:00,10.92,10.95,10.92,10.94,542600.0,8.3093,8.3321,8.3093,8.3245,542600.0
2011-01-03 11:05:00,10.94,10.95,10.92,10.94,203200.0,8.3245,8.3321,8.3093,8.3245,203200.0
2011-01-03 11:10:00,10.94,10.98,10.93,10.97,1436400.0,8.3245,8.3549,8.3169,8.3473,1436400.0
2011-01-03 11:15:00,10.97,10.97,10.95,10.96,359800.0,8.3473,8.3473,8.3321,8.3397,359800.0
2011-01-03 11:20:00,10.96,10.99,10.95,10.99,202800.0,8.3397,8.3625,8.3321,8.3625,202800.0
2011-01-03 11:25:00,10.99,10.99,10.97,10.97,198400.0,8.3625,8.3625,8.3473,8.3473,198400.0
2011-01-03 11:30:00,10.97,10.98,10.97,10.97,200800.0,8.3473,8.3549,8.3473,8.3473,200800.0
2011-01-03 11:35:00,10.97,10.99,10.97,10.97,255000.0,8.3473,8.3625,8.3473,8.3473,255000.0
2011-01-03 11:40:00,10.97,10.99,10.97,10.99,185200.0,8.3473,8.3625,8.3473,8.3625,185200.0
2011-01-03 11:45:00,10.99,11.0,10.99,10.99,64800.0,8.3625,8.3702,8.3625,8.3625,64800.0
2011-01-03 11:50:00,11.0,11.0,10.97,10.97,188200.0,8.3702,8.3702,8.3473,8.3473,188200.0
2011-01-03 11:55:00,10.97,10.98,10.95,10.95,201600.0,8.3473,8.3549,8.3321,8.3321,201600.0
2011-01-03 12:00:00,10.95,10.97,10.94,10.97,100400.0,8.3321,8.3473,8.3245,8.3473,100400.0
2011-01-03 12:05:00,10.96,10.97,10.96,10.97,139200.0,8.3397,8.3473,8.3397,8.3473,139200.0
2011-01-03 12:10:00,10.97,10.97,10.95,10.95,190600.0,8.3473,8.3473,8.3321,8.3321,190600.0
2011-01-03 12:15:00,10.95,10.96,10.95,10.96,72600.0,8.3321,8.3397,8.3321,8.3397,72600.0
2011-01-03 12:20:00,10.96,10.98,10.96,10.97,65000.0,8.3397,8.3549,8.3397,8.3473,65000.0
2011-01-03 12:25:00,10.98,10.99,10.97,10.99,144400.0,8.3549,8.3625,8.3473,8.3625,144400.0
2011-01-03 12:30:00,10.99,10.99,10.97,10.99,81800.0,8.3625,8.3625,8.3473,8.3625,81800.0
2011-01-03 12:35:00,10.97,10.98,10.97,10.97,85600.0,8.3473,8.3549,8.3473,8.3473,85600.0
2011-01-03 12:40:00,10.97,10.99,10.97,10.99,76200.0,8.3473,8.3625,8.3473,8.3625,76200.0
2011-01-03 12:45:00,10.99,11.01,10.99,10.99,561800.0,8.3625,8.3778,8.3625,8.3625,561800.0
2011-01-03 12:50:00,10.99,11.01,10.99,11.0,612000.0,8.3625,8.3778,8.3625,8.3702,612000.0
2011-01-03 12:55:00,11.0,11.0,10.99,11.0,159000.0,8.3702,8.3702,8.3625,8.3702,159000.0
2011-01-03 13:00:00,11.0,11.0,10.99,11.0,269800.0,8.3702,8.3702,8.3625,8.3702,269800.0
2011-01-03 13:05:00,11.0,11.01,10.99,11.0,59400.0,8.3702,8.3778,8.3625,8.3702,59400.0
2011-01-03 13:10:00,11.01,11.01,10.99,11.0,185600.0,8.3778,8.3778,8.3625,8.3702,185600.0
2011-01-03 13:15:00,11.0,11.0,10.99,10.99,633200.0,8.3702,8.3702,8.3625,8.3625,633200.0
2011-01-03 13:20:00,10.99,11.0,10.99,11.0,320000.0,8.3625,8.3702,8.3625,8.3702,320000.0
2011-01-03 13:25:00,11.0,11.0,10.99,11.0,24000.0,8.3702,8.3702,8.3625,8.3702,24000.0
2011-01-03 13:30:00,10.99,11.0,10.98,10.99,109200.0,8.3625,8.3702,8.3549,8.3625,109200.0
2011-01-03 13:35:00,10.99,10.99,10.99,10.99,69600.0,8.3625,8.3625,8.3625,8.3625,69600.0
2011-01-03 13:40:00,10.99,11.01,10.99,11.01,170200.0,8.3625,8.3778,8.3625,8.3778,170200.0
2011-01-03 13:45:00,11.01,11.01,10.99,11.0,128400.0,8.3778,8.3778,8.3625,8.3702,128400.0
2011-01-03 13:50:00,10.99,11.0,10.99,11.0,78200.0,8.3625,8.3702,8.3625,8.3702,78200.0
2011-01-03 13:55:00,11.0,11.0,10.99,11.0,212600.0,8.3702,8.3702,8.3625,8.3702,212600.0
2011-01-03 14:00:00,10.99,11.0,10.99,10.99,55000.0,8.3625,8.3702,8.3625,8.3625,55000.0
2011-01-03 14:05:00,10.99,11.01,10.99,11.0,99800.0,8.3625,8.3778,8.3625,8.3702,99800.0
2011-01-03 14:10:00,11.01,11.01,11.0,11.0,34400.0,8.3778,8.3778,8.3702,8.3702,34400.0
2011-01-03 14:15:00,11.0,11.01,10.99,11.0,136200.0,8.3702,8.3778,8.3625,8.3702,136200.0
2011-01-03 14:20:00,11.0,11.01,11.0,11.01,40600.0,8.3702,8.3778,8.3702,8.3778,40600.0
2011-01-03 14:25:00,11.01,11.01,10.99,11.0,227000.0,8.3778,8.3778,8.3625,8.3702,227000.0
2011-01-03 14:30:00,11.0,11.0,10.99,11.0,266200.0,8.3702,8.3702,8.3625,8.3702,266200.0
2011-01-03 14:35:00,10.99,11.0,10.99,10.99,28200.0,8.3625,8.3702,8.3625,8.3625,28200.0
2011-01-03 14:40:00,10.99,11.0,10.99,11.0,71800.0,8.3625,8.3702,8.3625,8.3702,71800.0
2011-01-03 14:45:00,11.0,11.0,10.99,10.99,62400.0,8.3702,8.3702,8.3625,8.3625,62400.0
2011-01-03 14:50:00,11.0,11.0,10.99,11.0,45000.0,8.3702,8.3702,8.3625,8.3702,45000.0
2011-01-03 14:55:00,11.0,11.01,10.99,11.0,290800.0,8.3702,8.3778,8.3625,8.3702,290800.0
2011-01-03 15:00:00,10.99,11.0,10.99,10.99,54600.0,8.3625,8.3702,8.3625,8.3625,54600.0
2011-01-03 15:05:00,11.0,11.0,10.99,11.0,318400.0,8.3702,8.3702,8.3625,8.3702,318400.0
2011-01-03 15:10:00,11.0,11.01,10.99,11.0,220400.0,8.3702,8.3778,8.3625,8.3702,220400.0
2011-01-03 15:15:00,11.0,11.0,10.99,11.0,303600.0,8.3702,8.3702,8.3625,8.3702,303600.0
2011-01-03 15:20:00,11.0,11.01,10.99,11.0,459200.0,8.3702,8.3778,8.3625,8.3702,459200.0
2011-01-03 15:25:00,11.0,11.01,10.99,10.99,348600.0,8.3702,8.3778,8.3625,8.3625,348600.0
2011-01-03 15:30:00,11.0,11.01,10.99,11.0,271800.0,8.3702,8.3778,8.3625,8.3702,271800.0
2011-01-03 15:35:00,11.01,11.01,11.0,11.0,87400.0,8.3778,8.3778,8.3702,8.3702,87400.0
2011-01-03 15:40:00,11.0,11.01,10.99,11.0,279400.0,8.3702,8.3778,8.3625,8.3702,279400.0
2011-01-03 15:45:00,11.0,11.01,10.99,11.0,418600.0,8.3702,8.3778,8.3625,8.3702,418600.0
2011-01-03 15:50:00,11.01,11.01,10.99,11.0,672800.0,8.3778,8.3778,8.3625,8.3702,672800.0
2011-01-03 15:55:00,11.0,11.01,10.98,10.99,1414000.0,8.3702,8.3778,8.3549,8.3625,1414000.0
2011-01-04 09:30:00,10.89,10.94,10.81,10.83,1087600.0,8.2865,8.3245,8.2256,8.2408,1087600.0
2011-01-04 09:35:00,10.82,10.85,10.81,10.85,841800.0,8.2332,8.256,8.2256,8.256,841800.0
2011-01-04 09:40:00,10.85,10.86,10.81,10.85,825200.0,8.256,8.2636,8.2256,8.256,825200.0
2011-01-04 09:45:00,10.86,10.88,10.85,10.87,533000.0,8.2636,8.2788,8.256,8.2712,533000.0
2011-01-04 09:50:00,10.87,10.87,10.85,10.85,160400.0,8.2712,8.2712,8.256,8.256,160400.0
2011-01-04 09:55:00,10.85,10.85,10.81,10.81,274000.0,8.256,8.256,8.2256,8.2256,274000.0
2011-01-04 10:00:00,10.81,10.84,10.81,10.84,262800.0,8.2256,8.2484,8.2256,8.2484,262800.0
2011-01-04 10:05:00,10.84,10.85,10.83,10.85,134800.0,8.2484,8.256,8.2408,8.256,134800.0
2011-01-04 10:10:00,10.85,10.85,10.83,10.83,158400.0,8.256,8.256,8.2408,8.2408,158400.0
2011-01-04 10:15:00,10.84,10.84,10.81,10.81,272600.0,8.2484,8.2484,8.2256,8.2256,272600.0
2011-01-04 10:20:00,10.81,10.81,10.79,10.8,317600.0,8.2256,8.2256,8.2104,8.218,317600.0
2011-01-04 10:25:00,10.81,10.81,10.8,10.8,79400.0,8.2256,8.2256,8.218,8.218,79400.0
2011-01-04 10:30:00,10.81,10.81,10.8,10.81,105000.0,8.2256,8.2256,8.218,8.2256,105000.0
2011-01-04 10:35:00,10.81,10.81,10.8,10.81,229400.0,8.2256,8.2256,8.218,8.2256,229400.0
2011-01-04 10:40:00,10.81,10.81,10.8,10.81,279400.0,8.2256,8.2256,8.218,8.2256,279400.0
2011-01-04 10:45:00,10.8,10.81,10.79,10.79,242200.0,8.218,8.2256,8.2104,8.2104,242200.0
2011-01-04 10:50:00,10.8,10.8,10.77,10.77,246200.0,8.218,8.218,8.1951,8.1951,246200.0
2011-01-04 10:55:00,10.77,10.78,10.77,10.77,243800.0,8.1951,8.2028,8.1951,8.1951,243800.0
2011-01-04 11:00:00,10.77,10.78,10.77,10.78,390200.0,8.1951,8.2028,8.1951,8.2028,390200.0
2011-01-04 11:05:00,10.77,10.8,10.77,10.78,480600.0,8.1951,8.218,8.1951,8.2028,480600.0
2011-01-04 11:10:00,10.78,10.8,10.78,10.78,267800.0,8.2028,8.218,8.2028,8.2028,267800.0
2011-01-04 11:15:00,10.78,10.79,10.78,10.79,92600.0,8.2028,8.2104,8.2028,8.2104,92600.0
2011-01-04 11:20:00,10.79,10.81,10.79,10.8,624800.0,8.2104,8.2256,8.2104,8.218,624800.0
2011-01-04 11:25:00,10.8,10.8,10.79,10.8,95800.0,8.218,8.218,8.2104,8.218,95800.0
2011-01-04 11:30:00,10.8,10.8,10.79,10.79,225200.0,8.218,8.218,8.2104,8.2104,225200.0
2011-01-04 11:35:00,10.8,10.8,10.78,10.79,243000.0,8.218,8.218,8.2028,8.2104,243000.0
2011-01-04 11:40:00,10.79,10.8,10.78,10.79,109800.0,8.2104,8.218,8.2028,8.2104,109800.0
2011-01-04 11:45:00,10.79,10.8,10.79,10.79,150200.0,8.2104,8.218,8.2104,8.2104,150200.0
2011-01-04 11:50:00,10.8,10.8,10.79,10.79,38800.0,8.218,8.218,8.2104,8.2104,38800.0
2011-01-04 11:55:00,10.79,10.8,10.79,10.79,93200.0,8.2104,8.218,8.2104,8.2104,93200.0
2011-01-04 12:00:00,10.79,10.8,10.79,10.8,239800.0,8.2104,8.218,8.2104,8.218,239800.0
2011-01-04 12:05:00,10.8,10.81,10.8,10.8,371600.0,8.218,8.2256,8.218,8.218,371600.0
2011-01-04 12:10:00,10.8,10.8,10.79,10.79,109600.0,8.218,8.218,8.2104,8.2104,109600.0
2011-01-04 12:15:00,10.79,10.79,10.79,10.79,96800.0,8.2104,8.2104,8.2104,8.2104,96800.0
2011-01-04 12:20:00,10.79,10.79,10.78,10.78,229600.0,8.2104,8.2104,8.2028,8.2028,229600.0
2011-01-04 12:25:00,10.78,10.78,10.77,10.77,255800.0,8.2028,8.2028,8.1951,8.1951,255800.0
2011-01-04 12:30:00,10.77,10.78,10.76,10.77,220600.0,8.1951,8.2028,8.1875,8.1951,220600.0
2011-01-04 12:35:00,10.77,10.79,10.77,10.79,138600.0,8.1951,8.2104,8.1951,8.2104,138600.0
2011-01-04 12:40:00,10.79,10.79,10.78,10.79,97200.0,8.2104,8.2104,8.2028,8.2104,97200.0
2011-01-04 12:45:00,10.79,10.79,10.77,10.78,155400.0,8.2104,8.2104,8.1951,8.2028,155400.0
2011-01-04 12:50:00,10.78,10.79,10.78,10.79,42400.0,8.2028,8.2104,8.2028,8.2104,42400.0
2011-01-04 12:55:00,10.79,10.79,10.78,10.79,50400.0,8.2104,8.2104,8.2028,8.2104,50400.0
2011-01-04 13:00:00,10.79,10.79,10.78,10.79,63200.0,8.2104,8.2104,8.2028,8.2104,63200.0
2011-01-04 13:05:00,10.79,10.8,10.79,10.8,112400.0,8.2104,8.218,8.2104,8.218,112400.0
2011-01-04 13:10:00,10.79,10.81,10.79,10.81,179800.0,8.2104,8.2256,8.2104,8.2256,179800.0
2011-01-04 13:15:00,10.8,10.81,10.8,10.81,229000.0,8.218,8.2256,8.218,8.2256,229000.0
2011-01-04 13:20:00,10.81,10.83,10.81,10.82,69600.0,8.2256,8.2408,8.2256,8.2332,69600.0
2011-01-04 13:25:00,10.82,10.84,10.82,10.83,81600.0,8.2332,8.2484,8.2332,8.2408,81600.0
2011-01-04 13:30:00,10.83,10.83,10.81,10.81,111800.0,8.2408,8.2408,8.2256,8.2256,111800.0
2011-01-04 13:35:00,10.81,10.83,10.81,10.83,79800.0,8.2256,8.2408,8.2256,8.2408,79800.0
2011-01-04 13:40:00,10.83,10.84,10.82,10.83,64400.0,8.2408,8.2484,8.2332,8.2408,64400.0
2011-01-04 13:45:00,10.84,10.84,10.83,10.84,41000.0,8.2484,8.2484,8.2408,8.2484,41000.0
2011-01-04 13:50:00,10.84,10.84,10.83,10.83,35600.0,8.2484,8.2484,8.2408,8.2408,35600.0
2011-01-04 13:55:00,10.84,10.84,10.81,10.83,580600.0,8.2484,8.2484,8.2256,8.2408,580600.0
2011-01-04 14:00:00,10.83,10.83,10.82,10.82,69200.0,8.2408,8.2408,8.2332,8.2332,69200.0
2011-01-04 14:05:00,10.82,10.85,10.82,10.85,81400.0,8.2332,8.256,8.2332,8.256,81400.0
2011-01-04 14:10:00,10.85,10.86,10.84,10.85,60200.0,8.256,8.2636,8.2484,8.256,60200.0
2011-01-04 14:15:00,10.86,10.88,10.85,10.88,136600.0,8.2636,8.2788,8.256,8.2788,136600.0
2011-01-04 14:20:00,10.88,10.88,10.87,10.87,195000.0,8.2788,8.2788,8.2712,8.2712,195000.0
2011-01-04 14:25:00,10.87,10.87,10.86,10.87,175800.0,8.2712,8.2712,8.2636,8.2712,175800.0
2011-01-04 14:30:00,10.87,10.87,10.85,10.85,157200.0,8.2712,8.2712,8.256,8.256,157200.0
2011-01-04 14:35:00,10.85,10.85,10.83,10.83,166800.0,8.256,8.256,8.2408,8.2408,166800.0
2011-01-04 14:40:00,10.84,10.86,10.84,10.86,122800.0,8.2484,8.2636,8.2484,8.2636,122800.0
2011-01-04 14:45:00,10.86,10.87,10.86,10.87,106200.0,8.2636,8.2712,8.2636,8.2712,106200.0
2011-01-04 14:50:00,10.87,10.87,10.86,10.87,67600.0,8.2712,8.2712,8.2636,8.2712,67600.0
2011-01-04 14:55:00,10.87,10.88,10.87,10.88,80000.0,8.2712,8.2788,8.2712,8.2788,80000.0
2011-01-04 15:00:00,10.88,10.88,10.87,10.88,108600.0,8.2788,8.2788,8.2712,8.2788,108600.0
2011-01-04 15:05:00,10.88,10.88,10.85,10.86,296400.0,8.2788,8.2788,8.256,8.2636,296400.0
2011-01-04 15:10:00,10.86,10.86,10.85,10.85,74600.0,8.2636,8.2636,8.256,8.256,74600.0
2011-01-04 15:15:00,10.85,10.86,10.85,10.86,79000.0,8.256,8.2636,8.256,8.2636,79000.0
2011-01-04 15:20:00,10.86,10.87,10.85,10.87,229800.0,8.2636,8.2712,8.256,8.2712,229800.0
2011-01-04 15:25:00,10.87,10.88,10.87,10.88,153600.0,8.2712,8.2788,8.2712,8.2788,153600.0
2011-01-04 15:30:00,10.88,10.88,10.86,10.86,196800.0,8.2788,8.2788,8.2636,8.2636,196800.0
2011-01-04 15:35:00,10.87,10.87,10.86,10.86,130800.0,8.2712,8.2712,8.2636,8.2636,130800.0
2011-01-04 15:40:00,10.87,10.88,10.86,10.88,188800.0,8.2712,8.2788,8.2636,8.2788,188800.0
2011-01-04 15:45:00,10.88,10.88,10.86,10.86,514600.0,8.2788,8.2788,8.2636,8.2636,514600.0
2011-01-04 15:50:00,10.86,10.86,10.85,10.86,342400.0,8.2636,8.2636,8.256,8.2636,342400.0
2011-01-04 15:55:00,10.85,10.86,10.85,10.85,655000.0,8.256,8.2636,8.256,8.256,655000.0
2011-01-05 09:30:00,10.8,10.92,10.8,10.92,242600.0,8.218,8.3093,8.218,8.3093,242600.0
2011-01-05 09:35:00,10.91,10.96,10.86,10.94,202200.0,8.3017,8.3397,8.2636,8.3245,202200.0
2011-01-05 09:40:00,10.94,10.96,10.92,10.92,200600.0,8.3245,8.3397,8.3093,8.3093,200600.0
2011-01-05 09:45:00,10.93,10.93,10.9,10.9,347000.0,8.3169,8.3169,8.2941,8.2941,347000.0
2011-01-05 09:50:00,10.9,10.92,10.89,10.92,289200.0,8.2941,8.3093,8.2865,8.3093,289200.0
2011-01-05 09:55:00,10.92,10.92,10.9,10.92,181200.0,8.3093,8.3093,8.2941,8.3093,181200.0
2011-01-05 10:00:00,10.92,10.95,10.92,10.93,204400.0,8.3093,8.3321,8.3093,8.3169,204400.0
2011-01-05 10:05:00,10.93,10.96,10.93,10.95,161200.0,8.3169,8.3397,8.3169,8.3321,161200.0
2011-01-05 10:10:00,10.95,10.96,10.94,10.95,137000.0,8.3321,8.3397,8.3245,8.3321,137000.0
2011-01-05 10:15:00,10.95,10.95,10.93,10.94,147200.0,8.3321,8.3321,8.3169,8.3245,147200.0
2011-01-05 10:20:00,10.94,10.95,10.94,10.95,65400.0,8.3245,8.3321,8.3245,8.3321,65400.0
2011-01-05 10:25:00,10.95,10.96,10.93,10.93,209000.0,8.3321,8.3397,8.3169,8.3169,209000.0
2011-01-05 10:30:00,10.93,10.95,10.93,10.94,155400.0,8.3169,8.3321,8.3169,8.3245,155400.0
2011-01-05 10:35:00,10.94,10.97,10.93,10.97,189000.0,8.3245,8.3473,8.3169,8.3473,189000.0
2011-01-05 10:40:00,10.97,10.97,10.95,10.95,197400.0,8.3473,8.3473,8.3321,8.3321,197400.0
2011-01-05 10:45:00,10.95,10.97,10.95,10.96,198800.0,8.3321,8.3473,8.3321,8.3397,198800.0
2011-01-05 10:50:00,10.97,10.97,10.96,10.97,78600.0,8.3473,8.3473,8.3397,8.3473,78600.0
2011-01-05 10:55:00,10.97,10.97,10.96,10.97,99800.0,8.3473,8.3473,8.3397,8.3473,99800.0
2011-01-05 11:00:00,10.96,10.97,10.94,10.95,175200.0,8.3397,8.3473,8.3245,8.3321,175200.0
2011-01-05 11:05:00,10.95,10.95,10.93,10.94,256000.0,8.3321,8.3321,8.3169,8.3245,256000.0
2011-01-05 11:10:00,10.94,10.94,10.91,10.91,141600.0,8.3245,8.3245,8.3017,8.3017,141600.0
2011-01-05 11:15:00,10.92,10.92,10.89,10.9,173200.0,8.3093,8.3093,8.2865,8.2941,173200.0
2011-01-05 11:20:00,10.91,10.94,10.91,10.94,95000.0,8.3017,8.3245,8.3017,8.3245,95000.0
2011-01-05 11:25:00,10.94,10.95,10.94,10.94,85600.0,8.3245,8.3321,8.3245,8.3245,85600.0
2011-01-05 11:30:00,10.95,10.95,10.93,10.95,166200.0,8.3321,8.3321,8.3169,8.3321,166200.0
2011-01-05 11:35:00,10.95,10.96,10.95,10.95,85600.0,8.3321,8.3397,8.3321,8.3321,85600.0
2011-01-05 11:40:00,10.95,10.95,10.93,10.95,158600.0,8.3321,8.3321,8.3169,8.3321,158600.0
2011-01-05 11:45:00,10.95,10.95,10.94,10.95,61600.0,8.3321,8.3321,8.3245,8.3321,61600.0
2011-01-05 11:50:00,10.95,10.95,10.95,10.95,43400.0,8.3321,8.3321,8.3321,8.3321,43400.0
2011-01-05 11:55:00,10.95,10.96,10.95,10.96,217200.0,8.3321,8.3397,8.3321,8.3397,217200.0
2011-01-05 12:00:00,10.96,10.97,10.96,10.96,55200.0,8.3397,8.3473,8.3397,8.3397,55200.0
2011-01-05 12:05:00,10.97,10.97,10.95,10.95,224600.0,8.3473,8.3473,8.3321,8.3321,224600.0
2011-01-05 12:10:00,10.95,10.97,10.95,10.96,127800.0,8.3321,8.3473,8.3321,8.3397,127800.0
2011-01-05 12:15:00,10.96,10.96,10.94,10.94,114200.0,8.3397,8.3397,8.3245,8.3245,114200.0
2011-01-05 12:20:00,10.94,10.95,10.92,10.95,133800.0,8.3245,8.3321,8.3093,8.3321,133800.0
2011-01-05 12:25:00,10.95,10.97,10.95,10.97,77000.0,8.3321,8.3473,8.3321,8.3473,77000.0
2011-01-05 12:30:00,10.97,10.97,10.96,10.97,47800.0,8.3473,8.3473,8.3397,8.3473,47800.0
2011-01-05 12:35:00,10.97,10.99,10.96,10.99,357800.0,8.3473,8.3625,8.3397,8.3625,357800.0
2011-01-05 12:40:00,10.99,11.01,10.98,11.01,308800.0,8.3625,8.3778,8.3549,8.3778,308800.0
2011-01-05 12:45:00,11.0,11.01,10.99,10.99,167000.0,8.3702,8.3778,8.3625,8.3625,167000.0
2011-01-05 12:50:00,10.99,11.0,10.99,11.0,160600.0,8.3625,8.3702,8.3625,8.3702,160600.0
2011-01-05 12:55:00,10.99,11.0,10.99,10.99,166800.0,8.3625,8.3702,8.3625,8.3625,166800.0
2011-01-05 13:00:00,10.99,10.99,10.97,10.98,411200.0,8.3625,8.3625,8.3473,8.3549,411200.0
2011-01-05 13:05:00,10.97,10.98,10.97,10.97,101000.0,8.3473,8.3549,8.3473,8.3473,101000.0
2011-01-05 13:10:00,10.97,10.99,10.97,10.99,53400.0,8.3473,8.3625,8.3473,8.3625,53400.0
2011-01-05 13:15:00,10.98,10.99,10.97,10.98,227400.0,8.3549,8.3625,8.3473,8.3549,227400.0
2011-01-05 13:20:00,10.98,11.01,10.97,10.99,95400.0,8.3549,8.3778,8.3473,8.3625,95400.0
2011-01-05 13:25:00,10.99,11.01,10.99,11.0,62200.0,8.3625,8.3778,8.3625,8.3702,62200.0
2011-01-05 13:30:00,11.0,11.01,10.99,10.99,110000.0,8.3702,8.3778,8.3625,8.3625,110000.0
2011-01-05 13:35:00,10.99,11.0,10.98,10.99,126800.0,8.3625,8.3702,8.3549,8.3625,126800.0
2011-01-05 13:40:00,10.99,10.99,10.95,10.96,276000.0,8.3625,8.3625,8.3321,8.3397,276000.0
2011-01-05 13:45:00,10.96,10.97,10.96,10.97,57800.0,8.3397,8.3473,8.3397,8.3473,57800.0
2011-01-05 13:50:00,10.97,10.97,10.96,10.97,260000.0,8.3473,8.3473,8.3397,8.3473,260000.0
2011-01-05 13:55:00,10.97,10.98,10.97,10.98,239600.0,8.3473,8.3549,8.3473,8.3549,239600.0
2011-01-05 14:00:00,10.98,10.98,10.97,10.97,222600.0,8.3549,8.3549,8.3473,8.3473,222600.0
2011-01-05 14:05:00,10.97,10.97,10.97,10.97,67600.0,8.3473,8.3473,8.3473,8.3473,67600.0
2011-01-05 14:10:00,10.97,10.97,10.96,10.96,70000.0,8.3473,8.3473,8.3397,8.3397,70000.0
2011-01-05 14:15:00,10.97,10.97,10.95,10.95,197800.0,8.3473,8.3473,8.3321,8.3321,197800.0
2011-01-05 14:20:00,10.95,10.95,10.94,10.94,91200.0,8.3321,8.3321,8.3245,8.3245,91200.0
2011-01-05 14:25:00,10.94,10.94,10.92,10.93,184800.0,8.3245,8.3245,8.3093,8.3169,184800.0
2011-01-05 14:30:00,10.94,10.94,10.93,10.93,154600.0,8.3245,8.3245,8.3169,8.3169,154600.0
2011-01-05 14:35:00,10.94,10.94,10.93,10.94,143000.0,8.3245,8.3245,8.3169,8.3245,143000.0
2011-01-05 14:40:00,10.94,10.94,10.94,10.94,77000.0,8.3245,8.3245,8.3245,8.3245,77000.0
2011-01-05 14:45:00,10.94,10.95,10.94,10.94,126400.0,8.3245,8.3321,8.3245,8.3245,126400.0
2011-01-05 14:50:00,10.94,10.95,10.94,10.95,90400.0,8.3245,8.3321,8.3245,8.3321,90400.0
2011-01-05 14:55:00,10.94,10.95,10.94,10.95,37600.0,8.3245,8.3321,8.3245,8.3321,37600.0
2011-01-05 15:00:00,10.94,10.95,10.93,10.94,325600.0,8.3245,8.3321,8.3169,8.3245,325600.0
2011-01-05 15:05:00,10.95,10.96,10.94,10.95,307800.0,8.3321,8.3397,8.3245,8.3321,307800.0
2011-01-05 15:10:00,10.95,10.97,10.95,10.96,341800.0,8.3321,8.3473,8.3321,8.3397,341800.0
2011-01-05 15:15:00,10.96,10.97,10.94,10.95,312600.0,8.3397,8.3473,8.3245,8.3321,312600.0
2011-01-05 15:20:00,10.94,10.95,10.92,10.93,438400.0,8.3245,8.3321,8.3093,8.3169,438400.0
2011-01-05 15:25:00,10.93,10.94,10.92,10.94,230800.0,8.3169,8.3245,8.3093,8.3245,230800.0
2011-01-05 15:30:00,10.94,10.95,10.93,10.93,659200.0,8.3245,8.3321,8.3169,8.3169,659200.0
2011-01-05 15:35:00,10.93,10.95,10.93,10.95,350200.0,8.3169,8.3321,8.3169,8.3321,350200.0
2011-01-05 15:40:00,10.95,10.95,10.92,10.93,383600.0,8.3321,8.3321,8.3093,8.3169,383600.0
2011-01-05 15:45:00,10.93,10.95,10.93,10.94,647400.0,8.3169,8.3321,8.3169,8.3245,647400.0
2011-01-05 15:50:00,10.94,10.95,10.94,10.94,332600.0,8.3245,8.3321,8.3245,8.3245,332600.0
2011-01-05 15:55:00,10.94,10.95,10.93,10.93,681800.0,8.3245,8.3321,8.3169,8.3169,681800.0
2011-01-06 09:30:00,10.9,10.93,10.85,10.86,231000.0,8.2941,8.3169,8.256,8.2636,231000.0
2011-01-06 09:35:00,10.86,10.93,10.86,10.91,170000.0,8.2636,8.3169,8.2636,8.3017,170000.0
2011-01-06 09:40:00,10.91,10.93,10.88,10.92,147600.0,8.3017,8.3169,8.2788,8.3093,147600.0
2011-01-06 09:45:00,10.92,10.93,10.92,10.93,592200.0,8.3093,8.3169,8.3093,8.3169,592200.0
2011-01-06 09:50:00,10.93,10.93,10.9,10.9,538000.0,8.3169,8.3169,8.2941,8.2941,538000.0
2011-01-06 09:55:00,10.9,10.92,10.88,10.89,142800.0,8.2941,8.3093,8.2788,8.2865,142800.0
2011-01-06 10:00:00,10.89,10.92,10.89,10.89,135000.0,8.2865,8.3093,8.2865,8.2865,135000.0
2011-01-06 10:05:00,10.9,10.9,10.88,10.88,179200.0,8.2941,8.2941,8.2788,8.2788,179200.0
2011-01-06 10:10:00,10.88,10.9,10.88,10.89,169400.0,8.2788,8.2941,8.2788,8.2865,169400.0
2011-01-06 10:15:00,10.89,10.92,10.89,10.9,347400.0,8.2865,8.3093,8.2865,8.2941,347400.0
2011-01-06 10:20:00,10.9,10.93,10.9,10.91,92400.0,8.2941,8.3169,8.2941,8.3017,92400.0
2011-01-06 10:25:00,10.92,10.93,10.9,10.9,140800.0,8.3093,8.3169,8.2941,8.2941,140800.0
2011-01-06 10:30:00,10.9,10.93,10.89,10.93,304600.0,8.2941,8.3169,8.2865,8.3169,304600.0
2011-01-06 10:35:00,10.93,10.94,10.92,10.93,126200.0,8.3169,8.3245,8.3093,8.3169,126200.0
2011-01-06 10:40:00,10.92,10.93,10.92,10.92,167000.0,8.3093,8.3169,8.3093,8.3093,167000.0
2011-01-06 10:45:00,10.92,10.93,10.88,10.89,416000.0,8.3093,8.3169,8.2788,8.2865,416000.0
2011-01-06 10:50:00,10.88,10.9,10.88,10.88,209200.0,8.2788,8.2941,8.2788,8.2788,209200.0
2011-01-06 10:55:00,10.89,10.9,10.88,10.89,95800.0,8.2865,8.2941,8.2788,8.2865,95800.0
2011-01-06 11:00:00,10.9,10.9,10.89,10.89,515000.0,8.2941,8.2941,8.2865,8.2865,515000.0
2011-01-06 11:05:00,10.88,10.9,10.88,10.9,327800.0,8.2788,8.2941,8.2788,8.2941,327800.0
2011-01-06 11:10:00,10.9,10.9,10.9,10.9,282600.0,8.2941,8.2941,8.2941,8.2941,282600.0
2011-01-06 11:15:00,10.9,10.9,10.89,10.9,124800.0,8.2941,8.2941,8.2865,8.2941,124800.0
2011-01-06 11:20:00,10.9,10.9,10.9,10.9,163000.0,8.2941,8.2941,8.2941,8.2941,163000.0
2011-01-06 11:25:00,10.91,10.92,10.9,10.92,121600.0,8.3017,8.3093,8.2941,8.3093,121600.0
2011-01-06 11:30:00,10.92,10.92,10.91,10.92,72400.0,8.3093,8.3093,8.3017,8.3093,72400.0
2011-01-06 11:35:00,10.92,10.92,10.92,10.92,15600.0,8.3093,8.3093,8.3093,8.3093,15600.0
2011-01-06 11:40:00,10.92,10.93,10.92,10.92,132000.0,8.3093,8.3169,8.3093,8.3093,132000.0
2011-01-06 11:45:00,10.93,10.93,10.91,10.92,92800.0,8.3169,8.3169,8.3017,8.3093,92800.0
2011-01-06 11:50:00,10.92,10.93,10.91,10.92,105400.0,8.3093,8.3169,8.3017,8.3093,105400.0
2011-01-06 11:55:00,10.92,10.92,10.91,10.91,49200.0,8.3093,8.3093,8.3017,8.3017,49200.0
2011-01-06 12:00:00,10.91,10.92,10.9,10.9,85200.0,8.3017,8.3093,8.2941,8.2941,85200.0
2011-01-06 12:05:00,10.9,10.9,10.89,10.9,104600.0,8.2941,8.2941,8.2865,8.2941,104600.0
2011-01-06 12:10:00,10.9,10.9,10.9,10.9,50000.0,8.2941,8.2941,8.2941,8.2941,50000.0
2011-01-06 12:15:00,10.9,10.9,10.9,10.9,124200.0,8.2941,8.2941,8.2941,8.2941,124200.0
2011-01-06 12:20:00,10.9,10.9,10.9,10.9,259400.0,8.2941,8.2941,8.2941,8.2941,259400.0
2011-01-06 12:25:00,10.9,10.9,10.88,10.88,209000.0,8.2941,8.2941,8.2788,8.2788,209000.0
2011-01-06 12:30:00,10.89,10.89,10.88,10.88,20400.0,8.2865,8.2865,8.2788,8.2788,20400.0
2011-01-06 12:35:00,10.88,10.89,10.88,10.88,93200.0,8.2788,8.2865,8.2788,8.2788,93200.0
2011-01-06 12:40:00,10.88,10.88,10.88,10.88,23000.0,8.2788,8.2788,8.2788,8.2788,23000.0
2011-01-06 12:45:00,10.88,10.88,10.88,10.88,33800.0,8.2788,8.2788,8.2788,8.2788,33800.0
2011-01-06 12:50:00,10.88,10.89,10.88,10.89,42400.0,8.2788,8.2865,8.2788,8.2865,42400.0
2011-01-06 12:55:00,10.88,10.89,10.88,10.88,53600.0,8.2788,8.2865,8.2788,8.2788,53600.0
2011-01-06 13:00:00,10.88,10.89,10.88,10.88,98800.0,8.2788,8.2865,8.2788,8.2788,98800.0
2011-01-06 13:05:00,10.88,10.88,10.88,10.88,36800.0,8.2788,8.2788,8.2788,8.2788,36800.0
2011-01-06 13:10:00,10.88,10.88,10.87,10.88,161800.0,8.2788,8.2788,8.2712,8.2788,161800.0
2011-01-06 13:15:00,10.87,10.88,10.87,10.88,87800.0,8.2712,8.2788,8.2712,8.2788,87800.0
2011-01-06 13:20:00,10.88,10.88,10.87,10.87,26000.0,8.2788,8.2788,8.2712,8.2712,26000.0
2011-01-06 13:25:00,10.87,10.88,10.87,10.87,18400.0,8.2712,8.2788,8.2712,8.2712,18400.0
2011-01-06 13:30:00,10.88,10.88,10.87,10.88,23800.0,8.2788,8.2788,8.2712,8.2788,23800.0
2011-01-06 13:35:00,10.88,10.88,10.88,10.88,44400.0,8.2788,8.2788,8.2788,8.2788,44400.0
2011-01-06 13:40:00,10.88,10.89,10.88,10.88,47800.0,8.2788,8.2865,8.2788,8.2788,47800.0
2011-01-06 13:45:00,10.89,10.9,10.88,10.89,45400.0,8.2865,8.2941,8.2788,8.2865,45400.0
2011-01-06 13:50:00,10.89,10.9,10.89,10.9,108200.0,8.2865,8.2941,8.2865,8.2941,108200.0
2011-01-06 13:55:00,10.9,10.92,10.9,10.92,72800.0,8.2941,8.3093,8.2941,8.3093,72800.0
2011-01-06 14:00:00,10.92,10.92,10.9,10.91,411600.0,8.3093,8.3093,8.2941,8.3017,411600.0
2011-01-06 14:05:00,10.91,10.92,10.9,10.9,91200.0,8.3017,8.3093,8.2941,8.2941,91200.0
2011-01-06 14:10:00,10.9,10.9,10.9,10.9,39200.0,8.2941,8.2941,8.2941,8.2941,39200.0
2011-01-06 14:15:00,10.9,10.9,10.9,10.9,44000.0,8.2941,8.2941,8.2941,8.2941,44000.0
2011-01-06 14:20:00,10.9,10.9,10.88,10.88,102600.0,8.2941,8.2941,8.2788,8.2788,102600.0
2011-01-06 14:25:00,10.88,10.89,10.88,10.89,44800.0,8.2788,8.2865,8.2788,8.2865,44800.0
2011-01-06 14:30:00,10.89,10.89,10.88,10.88,36600.0,8.2865,8.2865,8.2788,8.2788,36600.0
2011-01-06 14:35:00,10.89,10.89,10.88,10.88,56600.0,8.2865,8.2865,8.2788,8.2788,56600.0
2011-01-06 14:40:00,10.88,10.88,10.85,10.86,152600.0,8.2788,8.2788,8.256,8.2636,152600.0
2011-01-06 14:45:00,10.86,10.87,10.85,10.85,198800.0,8.2636,8.2712,8.256,8.256,198800.0
2011-01-06 14:50:00,10.85,10.85,10.84,10.84,56400.0,8.256,8.256,8.2484,8.2484,56400.0
2011-01-06 14:55:00,10.84,10.85,10.84,10.85,76800.0,8.2484,8.256,8.2484,8.256,76800.0
2011-01-06 15:00:00,10.85,10.86,10.83,10.86,139200.0,8.256,8.2636,8.2408,8.2636,139200.0
2011-01-06 15:05:00,10.86,10.87,10.85,10.86,129400.0,8.2636,8.2712,8.256,8.2636,129400.0
2011-01-06 15:10:00,10.86,10.87,10.86,10.87,94800.0,8.2636,8.2712,8.2636,8.2712,94800.0
2011-01-06 15:15:00,10.87,10.88,10.85,10.85,208200.0,8.2712,8.2788,8.256,8.256,208200.0
2011-01-06 15:20:00,10.85,10.85,10.83,10.83,144800.0,8.256,8.256,8.2408,8.2408,144800.0
2011-01-06 15:25:00,10.84,10.85,10.83,10.84,196000.0,8.2484,8.256,8.2408,8.2484,196000.0
2011-01-06 15:30:00,10.84,10.85,10.81,10.82,187800.0,8.2484,8.256,8.2256,8.2332,187800.0
2011-01-06 15:35:00,10.82,10.86,10.81,10.85,518000.0,8.2332,8.2636,8.2256,8.256,518000.0
2011-01-06 15:40:00,10.85,10.86,10.81,10.82,406800.0,8.256,8.2636,8.2256,8.2332,406800.0
2011-01-06 15:45:00,10.82,10.83,10.8,10.82,1235200.0,8.2332,8.2408,8.218,8.2332,1235200.0
2011-01-06 15:50:00,10.81,10.83,10.81,10.81,394000.0,8.2256,8.2408,8.2256,8.2256,394000.0
2011-01-06 15:55:00,10.81,10.83,10.8,10.81,999200.0,8.2256,8.2408,8.218,8.2256,999200.0
2011-01-07 09:30:00,10.83,10.85,10.78,10.83,165600.0,8.2408,8.256,8.2028,8.2408,165600.0
2011-01-07 09:35:00,10.83,10.9,10.83,10.88,125200.0,8.2408,8.2941,8.2408,8.2788,125200.0
2011-01-07 09:40:00,10.88,10.88,10.84,10.87,104600.0,8.2788,8.2788,8.2484,8.2712,104600.0
2011-01-07 09:45:00,10.88,10.88,10.86,10.87,169000.0,8.2788,8.2788,8.2636,8.2712,169000.0
2011-01-07 09:50:00,10.87,10.87,10.82,10.83,159000.0,8.2712,8.2712,8.2332,8.2408,159000.0
2011-01-07 09:55:00,10.84,10.86,10.83,10.85,153200.0,8.2484,8.2636,8.2408,8.256,153200.0
2011-01-07 10:00:00,10.85,10.86,10.84,10.84,111800.0,8.256,8.2636,8.2484,8.2484,111800.0
2011-01-07 10:05:00,10.84,10.85,10.84,10.84,168200.0,8.2484,8.256,8.2484,8.2484,168200.0
2011-01-07 10:10:00,10.85,10.86,10.84,10.86,172800.0,8.256,8.2636,8.2484,8.2636,172800.0
2011-01-07 10:15:00,10.86,10.86,10.84,10.86,295200.0,8.2636,8.2636,8.2484,8.2636,295200.0
2011-01-07 10:20:00,10.86,10.86,10.85,10.86,118000.0,8.2636,8.2636,8.256,8.2636,118000.0
2011-01-07 10:25:00,10.86,10.86,10.83,10.85,117600.0,8.2636,8.2636,8.2408,8.256,117600.0
2011-01-07 10:30:00,10.85,10.88,10.85,10.87,128800.0,8.256,8.2788,8.256,8.2712,128800.0
2011-01-07 10:35:00,10.88,10.9,10.87,10.9,152200.0,8.2788,8.2941,8.2712,8.2941,152200.0
2011-01-07 10:40:00,10.9,10.9,10.87,10.87,140000.0,8.2941,8.2941,8.2712,8.2712,140000.0
2011-01-07 10:45:00,10.87,10.88,10.87,10.88,96200.0,8.2712,8.2788,8.2712,8.2788,96200.0
2011-01-07 10:50:00,10.88,10.88,10.85,10.86,97400.0,8.2788,8.2788,8.256,8.2636,97400.0
2011-01-07 10:55:00,10.85,10.88,10.85,10.88,60800.0,8.256,8.2788,8.256,8.2788,60800.0
2011-01-07 11:00:00,10.87,10.88,10.86,10.87,106800.0,8.2712,8.2788,8.2636,8.2712,106800.0
2011-01-07 11:05:00,10.87,10.87,10.84,10.85,71400.0,8.2712,8.2712,8.2484,8.256,71400.0
2011-01-07 11:10:00,10.85,10.86,10.85,10.85,57600.0,8.256,8.2636,8.256,8.256,57600.0
2011-01-07 11:15:00,10.86,10.86,10.85,10.85,69600.0,8.2636,8.2636,8.256,8.256,69600.0
2011-01-07 11:20:00,10.85,10.85,10.81,10.82,63800.0,8.256,8.256,8.2256,8.2332,63800.0
2011-01-07 11:25:00,10.81,10.82,10.81,10.81,52200.0,8.2256,8.2332,8.2256,8.2256,52200.0
2011-01-07 11:30:00,10.81,10.81,10.79,10.79,138000.0,8.2256,8.2256,8.2104,8.2104,138000.0
2011-01-07 11:35:00,10.79,10.8,10.78,10.79,151400.0,8.2104,8.218,8.2028,8.2104,151400.0
2011-01-07 11:40:00,10.79,10.79,10.78,10.78,92000.0,8.2104,8.2104,8.2028,8.2028,92000.0
2011-01-07 11:45:00,10.79,10.79,10.78,10.78,140400.0,8.2104,8.2104,8.2028,8.2028,140400.0
2011-01-07 11:50:00,10.79,10.79,10.77,10.78,234800.0,8.2104,8.2104,8.1951,8.2028,234800.0
2011-01-07 11:55:00,10.78,10.8,10.77,10.8,69200.0,8.2028,8.218,8.1951,8.218,69200.0
2011-01-07 12:00:00,10.8,10.8,10.79,10.79,51600.0,8.218,8.218,8.2104,8.2104,51600.0
2011-01-07 12:05:00,10.79,10.79,10.79,10.79,37000.0,8.2104,8.2104,8.2104,8.2104,37000.0
2011-01-07 12:10:00,10.79,10.8,10.79,10.8,65000.0,8.2104,8.218,8.2104,8.218,65000.0
2011-01-07 12:15:00,10.8,10.8,10.78,10.78,107600.0,8.218,8.218,8.2028,8.2028,107600.0
2011-01-07 12:20:00,10.79,10.79,10.78,10.78,177600.0,8.2104,8.2104,8.2028,8.2028,177600.0
2011-01-07 12:25:00,10.78,10.79,10.77,10.78,190200.0,8.2028,8.2104,8.1951,8.2028,190200.0
2011-01-07 12:30:00,10.78,10.78,10.77,10.77,79200.0,8.2028,8.2028,8.1951,8.1951,79200.0
2011-01-07 12:35:00,10.77,10.78,10.76,10.76,173600.0,8.1951,8.2028,8.1875,8.1875,173600.0
2011-01-07 12:40:00,10.77,10.77,10.76,10.76,51600.0,8.1951,8.1951,8.1875,8.1875,51600.0
2011-01-07 12:45:00,10.76,10.77,10.76,10.76,125200.0,8.1875,8.1951,8.1875,8.1875,125200.0
2011-01-07 12:50:00,10.76,10.76,10.75,10.76,195000.0,8.1875,8.1875,8.1799,8.1875,195000.0
2011-01-07 12:55:00,10.76,10.76,10.75,10.76,184000.0,8.1875,8.1875,8.1799,8.1875,184000.0
2011-01-07 13:00:00,10.76,10.77,10.76,10.77,88000.0,8.1875,8.1951,8.1875,8.1951,88000.0
2011-01-07 13:05:00,10.77,10.77,10.77,10.77,50400.0,8.1951,8.1951,8.1951,8.1951,50400.0
2011-01-07 13:10:00,10.77,10.77,10.76,10.76,77800.0,8.1951,8.1951,8.1875,8.1875,77800.0
2011-01-07 13:15:00,10.76,10.76,10.76,10.76,64200.0,8.1875,8.1875,8.1875,8.1875,64200.0
2011-01-07 13:20:00,10.76,10.78,10.76,10.78,120600.0,8.1875,8.2028,8.1875,8.2028,120600.0
2011-01-07 13:25:00,10.78,10.78,10.76,10.76,102000.0,8.2028,8.2028,8.1875,8.1875,102000.0
2011-01-07 13:30:00,10.76,10.76,10.76,10.76,48600.0,8.1875,8.1875,8.1875,8.1875,48600.0
2011-01-07 13:35:00,10.76,10.78,10.76,10.77,70400.0,8.1875,8.2028,8.1875,8.1951,70400.0
2011-01-07 13:40:00,10.78,10.78,10.77,10.78,59800.0,8.2028,8.2028,8.1951,8.2028,59800.0
2011-01-07 13:45:00,10.78,10.78,10.77,10.77,72000.0,8.2028,8.2028,8.1951,8.1951,72000.0
2011-01-07 13:50:00,10.77,10.77,10.77,10.77,21400.0,8.1951,8.1951,8.1951,8.1951,21400.0
2011-01-07 13:55:00,10.77,10.77,10.76,10.76,53800.0,8.1951,8.1951,8.1875,8.1875,53800.0
2011-01-07 14:00:00,10.76,10.77,10.76,10.77,94800.0,8.1875,8.1951,8.1875,8.1951,94800.0
2011-01-07 14:05:00,10.77,10.77,10.76,10.76,80600.0,8.1951,8.1951,8.1875,8.1875,80600.0
2011-01-07 14:10:00,10.76,10.76,10.76,10.76,36400.0,8.1875,8.1875,8.1875,8.1875,36400.0
2011-01-07 14:15:00,10.76,10.76,10.76,10.76,34000.0,8.1875,8.1875,8.1875,8.1875,34000.0
2011-01-07 14:20:00,10.76,10.78,10.76,10.77,146800.0,8.1875,8.2028,8.1875,8.1951,146800.0
2011-01-07 14:25:00,10.77,10.77,10.76,10.76,36000.0,8.1951,8.1951,8.1875,8.1875,36000.0
2011-01-07 14:30:00,10.76,10.78,10.76,10.77,84400.0,8.1875,8.2028,8.1875,8.1951,84400.0
2011-01-07 14:35:00,10.77,10.78,10.77,10.78,127000.0,8.1951,8.2028,8.1951,8.2028,127000.0
2011-01-07 14:40:00,10.77,10.78,10.77,10.77,26400.0,8.1951,8.2028,8.1951,8.1951,26400.0
2011-01-07 14:45:00,10.78,10.78,10.77,10.78,116800.0,8.2028,8.2028,8.1951,8.2028,116800.0
2011-01-07 14:50:00,10.78,10.78,10.77,10.78,79400.0,8.2028,8.2028,8.1951,8.2028,79400.0
2011-01-07 14:55:00,10.78,10.79,10.78,10.79,101000.0,8.2028,8.2104,8.2028,8.2104,101000.0
2011-01-07 15:00:00,10.79,10.8,10.79,10.79,88600.0,8.2104,8.218,8.2104,8.2104,88600.0
2011-01-07 15:05:00,10.79,10.81,10.79,10.8,69600.0,8.2104,8.2256,8.2104,8.218,69600.0
2011-01-07 15:10:00,10.8,10.8,10.78,10.79,98600.0,8.218,8.218,8.2028,8.2104,98600.0
2011-01-07 15:15:00,10.79,10.81,10.79,10.81,129200.0,8.2104,8.2256,8.2104,8.2256,129200.0
2011-01-07 15:20:00,10.81,10.81,10.81,10.81,90800.0,8.2256,8.2256,8.2256,8.2256,90800.0
2011-01-07 15:25:00,10.81,10.81,10.81,10.81,78600.0,8.2256,8.2256,8.2256,8.2256,78600.0
2011-01-07 15:30:00,10.81,10.83,10.81,10.81,196800.0,8.2256,8.2408,8.2256,8.2256,196800.0
2011-01-07 15:35:00,10.82,10.82,10.81,10.82,64400.0,8.2332,8.2332,8.2256,8.2332,64400.0
2011-01-07 15:40:00,10.82,10.82,10.81,10.81,140400.0,8.2332,8.2332,8.2256,8.2256,140400.0
2011-01-07 15:45:00,10.81,10.82,10.81,10.81,88800.0,8.2256,8.2332,8.2256,8.2256,88800.0
2011-01-07 15:50:00,10.82,10.82,10.8,10.8,256800.0,8.2332,8.2332,8.218,8.218,256800.0
2011-01-07 15:55:00,10.8,10.81,10.8,10.81,496200.0,8.218,8.2256,8.218,8.2256,496200.0
2011-01-10 09:30:00,10.79,10.84,10.77,10.78,380800.0,8.2104,8.2484,8.1951,8.2028,380800.0
2011-01-10 09:35:00,10.78,10.82,10.77,10.77,140600.0,8.2028,8.2332,8.1951,8.1951,140600.0
2011-01-10 09:40:00,10.77,10.81,10.77,10.81,101800.0,8.1951,8.2256,8.1951,8.2256,101800.0
2011-01-10 09:45:00,10.81,10.81,10.79,10.79,107200.0,8.2256,8.2256,8.2104,8.2104,107200.0
2011-01-10 09:50:00,10.79,10.82,10.79,10.79,113000.0,8.2104,8.2332,8.2104,8.2104,113000.0
2011-01-10 09:55:00,10.79,10.79,10.77,10.77,364000.0,8.2104,8.2104,8.1951,8.1951,364000.0
2011-01-10 10:00:00,10.77,10.78,10.76,10.77,129400.0,8.1951,8.2028,8.1875,8.1951,129400.0
2011-01-10 10:05:00,10.77,10.77,10.77,10.77,76000.0,8.1951,8.1951,8.1951,8.1951,76000.0
2011-01-10 10:10:00,10.77,10.77,10.75,10.76,105800.0,8.1951,8.1951,8.1799,8.1875,105800.0
2011-01-10 10:15:00,10.76,10.79,10.76,10.78,92000.0,8.1875,8.2104,8.1875,8.2028,92000.0
2011-01-10 10:20:00,10.79,10.8,10.77,10.8,155800.0,8.2104,8.218,8.1951,8.218,155800.0
2011-01-10 10:25:00,10.8,10.8,10.78,10.79,143400.0,8.218,8.218,8.2028,8.2104,143400.0
2011-01-10 10:30:00,10.79,10.81,10.79,10.79,117800.0,8.2104,8.2256,8.2104,8.2104,117800.0
2011-01-10 10:35:00,10.79,10.8,10.78,10.78,69000.0,8.2104,8.218,8.2028,8.2028,69000.0
2011-01-10 10:40:00,10.78,10.79,10.77,10.78,75800.0,8.2028,8.2104,8.1951,8.2028,75800.0
2011-01-10 10:45:00,10.78,10.8,10.78,10.8,79400.0,8.2028,8.218,8.2028,8.218,79400.0
2011-01-10 10:50:00,10.79,10.8,10.79,10.8,16400.0,8.2104,8.218,8.2104,8.218,16400.0
2011-01-10 10:55:00,10.79,10.8,10.78,10.78,62600.0,8.2104,8.218,8.2028,8.2028,62600.0
2011-01-10 11:00:00,10.78,10.79,10.77,10.77,62000.0,8.2028,8.2104,8.1951,8.1951,62000.0
2011-01-10 11:05:00,10.77,10.77,10.76,10.77,57200.0,8.1951,8.1951,8.1875,8.1951,57200.0
2011-01-10 11:10:00,10.77,10.77,10.77,10.77,20800.0,8.1951,8.1951,8.1951,8.1951,20800.0
2011-01-10 11:15:00,10.77,10.77,10.77,10.77,49600.0,8.1951,8.1951,8.1951,8.1951,49600.0
2011-01-10 11:20:00,10.77,10.78,10.77,10.77,101000.0,8.1951,8.2028,8.1951,8.1951,101000.0
2011-01-10 11:25:00,10.77,10.78,10.77,10.77,116800.0,8.1951,8.2028,8.1951,8.1951,116800.0
2011-01-10 11:30:00,10.77,10.77,10.76,10.76,48400.0,8.1951,8.1951,8.1875,8.1875,48400.0
2011-01-10 11:35:00,10.76,10.78,10.76,10.78,67200.0,8.1875,8.2028,8.1875,8.2028,67200.0
2011-01-10 11:40:00,10.78,10.79,10.77,10.79,72400.0,8.2028,8.2104,8.1951,8.2104,72400.0
2011-01-10 11:45:00,10.79,10.8,10.78,10.79,113200.0,8.2104,8.218,8.2028,8.2104,113200.0
2011-01-10 11:50:00,10.79,10.79,10.77,10.78,87400.0,8.2104,8.2104,8.1951,8.2028,87400.0
2011-01-10 11:55:00,10.78,10.79,10.78,10.79,42400.0,8.2028,8.2104,8.2028,8.2104,42400.0
2011-01-10 12:00:00,10.79,10.79,10.78,10.79,55600.0,8.2104,8.2104,8.2028,8.2104,55600.0
2011-01-10 12:05:00,10.79,10.79,10.78,10.79,60800.0,8.2104,8.2104,8.2028,8.2104,60800.0
2011-01-10 12:10:00,10.79,10.79,10.78,10.78,69200.0,8.2104,8.2104,8.2028,8.2028,69200.0
2011-01-10 12:15:00,10.78,10.78,10.77,10.78,50400.0,8.2028,8.2028,8.1951,8.2028,50400.0
2011-01-10 12:20:00,10.78,10.78,10.77,10.77,31400.0,8.2028,8.2028,8.1951,8.1951,31400.0
2011-01-10 12:25:00,10.77,10.79,10.77,10.79,66000.0,8.1951,8.2104,8.1951,8.2104,66000.0
2011-01-10 12:30:00,10.79,10.79,10.79,10.79,16000.0,8.2104,8.2104,8.2104,8.2104,16000.0
2011-01-10 12:35:00,10.79,10.79,10.78,10.78,116800.0,8.2104,8.2104,8.2028,8.2028,116800.0
2011-01-10 12:40:00,10.77,10.79,10.77,10.79,42000.0,8.1951,8.2104,8.1951,8.2104,42000.0
2011-01-10 12:45:00,10.79,10.79,10.77,10.77,81800.0,8.2104,8.2104,8.1951,8.1951,81800.0
2011-01-10 12:50:00,10.77,10.77,10.76,10.76,33400.0,8.1951,8.1951,8.1875,8.1875,33400.0
2011-01-10 12:55:00,10.76,10.77,10.76,10.76,82000.0,8.1875,8.1951,8.1875,8.1875,82000.0
2011-01-10 13:00:00,10.76,10.78,10.76,10.78,49600.0,8.1875,8.2028,8.1875,8.2028,49600.0
2011-01-10 13:05:00,10.78,10.78,10.77,10.78,29400.0,8.2028,8.2028,8.1951,8.2028,29400.0
2011-01-10 13:10:00,10.78,10.79,10.78,10.79,52200.0,8.2028,8.2104,8.2028,8.2104,52200.0
2011-01-10 13:15:00,10.79,10.79,10.79,10.79,33600.0,8.2104,8.2104,8.2104,8.2104,33600.0
2011-01-10 13:20:00,10.79,10.79,10.79,10.79,25800.0,8.2104,8.2104,8.2104,8.2104,25800.0
2011-01-10 13:25:00,10.79,10.79,10.78,10.78,114000.0,8.2104,8.2104,8.2028,8.2028,114000.0
2011-01-10 13:30:00,10.78,10.79,10.78,10.79,42000.0,8.2028,8.2104,8.2028,8.2104,42000.0
2011-01-10 13:35:00,10.79,10.79,10.79,10.79,19200.0,8.2104,8.2104,8.2104,8.2104,19200.0
2011-01-10 13:40:00,10.79,10.79,10.78,10.79,70200.0,8.2104,8.2104,8.2028,8.2104,70200.0
2011-01-10 13:45:00,10.79,10.79,10.78,10.78,76000.0,8.2104,8.2104,8.2028,8.2028,76000.0
2011-01-10 13:50:00,10.78,10.79,10.78,10.78,28400.0,8.2028,8.2104,8.2028,8.2028,28400.0
2011-01-10 13:55:00,10.79,10.79,10.78,10.79,51000.0,8.2104,8.2104,8.2028,8.2104,51000.0
2011-01-10 14:00:00,10.79,10.79,10.77,10.77,56800.0,8.2104,8.2104,8.1951,8.1951,56800.0
2011-01-10 14:05:00,10.77,10.78,10.77,10.78,27600.0,8.1951,8.2028,8.1951,8.2028,27600.0
2011-01-10 14:10:00,10.78,10.79,10.77,10.78,178400.0,8.2028,8.2104,8.1951,8.2028,178400.0
2011-01-10 14:15:00,10.78,10.78,10.77,10.78,37000.0,8.2028,8.2028,8.1951,8.2028,37000.0
2011-01-10 14:20:00,10.78,10.79,10.78,10.79,37000.0,8.2028,8.2104,8.2028,8.2104,37000.0
2011-01-10 14:25:00,10.79,10.79,10.78,10.79,50400.0,8.2104,8.2104,8.2028,8.2104,50400.0
2011-01-10 14:30:00,10.79,10.79,10.78,10.79,28200.0,8.2104,8.2104,8.2028,8.2104,28200.0
2011-01-10 14:35:00,10.79,10.79,10.78,10.79,59000.0,8.2104,8.2104,8.2028,8.2104,59000.0
2011-01-10 14:40:00,10.79,10.79,10.79,10.79,36000.0,8.2104,8.2104,8.2104,8.2104,36000.0
2011-01-10 14:45:00,10.79,10.79,10.77,10.78,344400.0,8.2104,8.2104,8.1951,8.2028,344400.0
2011-01-10 14:50:00,10.79,10.79,10.78,10.79,39200.0,8.2104,8.2104,8.2028,8.2104,39200.0
2011-01-10 14:55:00,10.79,10.79,10.78,10.79,43800.0,8.2104,8.2104,8.2028,8.2104,43800.0
2011-01-10 15:00:00,10.79,10.79,10.79,10.79,66600.0,8.2104,8.2104,8.2104,8.2104,66600.0
2011-01-10 15:05:00,10.79,10.8,10.77,10.78,300600.0,8.2104,8.218,8.1951,8.2028,300600.0
2011-01-10 15:10:00,10.78,10.78,10.77,10.78,73200.0,8.2028,8.2028,8.1951,8.2028,73200.0
2011-01-10 15:15:00,10.78,10.79,10.77,10.78,132600.0,8.2028,8.2104,8.1951,8.2028,132600.0
2011-01-10 15:20:00,10.78,10.78,10.77,10.78,110600.0,8.2028,8.2028,8.1951,8.2028,110600.0
2011-01-10 15:25:00,10.78,10.79,10.78,10.79,85800.0,8.2028,8.2104,8.2028,8.2104,85800.0
2011-01-10 15:30:00,10.79,10.79,10.77,10.78,276800.0,8.2104,8.2104,8.1951,8.2028,276800.0
2011-01-10 15:35:00,10.78,10.78,10.76,10.77,209800.0,8.2028,8.2028,8.1875,8.1951,209800.0
2011-01-10 15:40:00,10.76,10.77,10.76,10.77,209400.0,8.1875,8.1951,8.1875,8.1951,209400.0
2011-01-10 15:45:00,10.77,10.77,10.76,10.76,224600.0,8.1951,8.1951,8.1875,8.1875,224600.0
2011-01-10 15:50:00,10.76,10.78,10.76,10.78,289400.0,8.1875,8.2028,8.1875,8.2028,289400.0
2011-01-10 15:55:00,10.78,10.79,10.77,10.77,923600.0,8.2028,8.2104,8.1951,8.1951,923600.0
2011-01-11 09:30:00,10.66,10.7,10.59,10.61,554800.0,8.1114,8.1419,8.0582,8.0734,554800.0
2011-01-11 09:35:00,10.61,10.63,10.6,10.62,327400.0,8.0734,8.0886,8.0658,8.081,327400.0
2011-01-11 09:40:00,10.62,10.64,10.61,10.64,223400.0,8.081,8.0962,8.0734,8.0962,223400.0
2011-01-11 09:45:00,10.63,10.64,10.59,10.59,457000.0,8.0886,8.0962,8.0582,8.0582,457000.0
2011-01-11 09:50:00,10.59,10.6,10.59,10.59,250600.0,8.0582,8.0658,8.0582,8.0582,250600.0
2011-01-11 09:55:00,10.59,10.59,10.56,10.56,259800.0,8.0582,8.0582,8.0354,8.0354,259800.0
2011-01-11 10:00:00,10.57,10.61,10.55,10.6,317600.0,8.043,8.0734,8.0277,8.0658,317600.0
2011-01-11 10:05:00,10.6,10.63,10.59,10.61,443200.0,8.0658,8.0886,8.0582,8.0734,443200.0
2011-01-11 10:10:00,10.61,10.62,10.59,10.6,158200.0,8.0734,8.081,8.0582,8.0658,158200.0
2011-01-11 10:15:00,10.6,10.6,10.58,10.6,161400.0,8.0658,8.0658,8.0506,8.0658,161400.0
2011-01-11 10:20:00,10.59,10.62,10.59,10.62,142200.0,8.0582,8.081,8.0582,8.081,142200.0
2011-01-11 10:25:00,10.62,10.66,10.61,10.66,187200.0,8.081,8.1114,8.0734,8.1114,187200.0
2011-01-11 10:30:00,10.65,10.68,10.65,10.68,133600.0,8.1038,8.1267,8.1038,8.1267,133600.0
2011-01-11 10:35:00,10.68,10.68,10.66,10.67,92400.0,8.1267,8.1267,8.1114,8.1191,92400.0
2011-01-11 10:40:00,10.67,10.67,10.64,10.65,152400.0,8.1191,8.1191,8.0962,8.1038,152400.0
2011-01-11 10:45:00,10.65,10.66,10.65,10.66,147600.0,8.1038,8.1114,8.1038,8.1114,147600.0
2011-01-11 10:50:00,10.65,10.66,10.65,10.66,67600.0,8.1038,8.1114,8.1038,8.1114,67600.0
2011-01-11 10:55:00,10.66,10.68,10.65,10.67,184200.0,8.1114,8.1267,8.1038,8.1191,184200.0
2011-01-11 11:00:00,10.67,10.68,10.67,10.68,219800.0,8.1191,8.1267,8.1191,8.1267,219800.0
2011-01-11 11:05:00,10.68,10.7,10.68,10.69,118200.0,8.1267,8.1419,8.1267,8.1343,118200.0
2011-01-11 11:10:00,10.69,10.7,10.69,10.69,68600.0,8.1343,8.1419,8.1343,8.1343,68600.0
2011-01-11 11:15:00,10.69,10.7,10.69,10.69,55800.0,8.1343,8.1419,8.1343,8.1343,55800.0
2011-01-11 11:20:00,10.7,10.7,10.69,10.69,52000.0,8.1419,8.1419,8.1343,8.1343,52000.0
2011-01-11 11:25:00,10.69,10.69,10.67,10.68,83200.0,8.1343,8.1343,8.1191,8.1267,83200.0
2011-01-11 11:30:00,10.67,10.69,10.67,10.69,235800.0,8.1191,8.1343,8.1191,8.1343,235800.0
2011-01-11 11:35:00,10.69,10.69,10.67,10.67,83000.0,8.1343,8.1343,8.1191,8.1191,83000.0
2011-01-11 11:40:00,10.67,10.67,10.64,10.65,135200.0,8.1191,8.1191,8.0962,8.1038,135200.0
2011-01-11 11:45:00,10.65,10.67,10.65,10.66,79200.0,8.1038,8.1191,8.1038,8.1114,79200.0
2011-01-11 11:50:00,10.67,10.67,10.67,10.67,37200.0,8.1191,8.1191,8.1191,8.1191,37200.0
2011-01-11 11:55:00,10.67,10.68,10.65,10.65,112400.0,8.1191,8.1267,8.1038,8.1038,112400.0
2011-01-11 12:00:00,10.66,10.66,10.65,10.66,40000.0,8.1114,8.1114,8.1038,8.1114,40000.0
2011-01-11 12:05:00,10.66,10.66,10.65,10.65,66800.0,8.1114,8.1114,8.1038,8.1038,66800.0
2011-01-11 12:10:00,10.65,10.69,10.65,10.69,185000.0,8.1038,8.1343,8.1038,8.1343,185000.0
2011-01-11 12:15:00,10.69,10.7,10.68,10.7,84200.0,8.1343,8.1419,8.1267,8.1419,84200.0
2011-01-11 12:20:00,10.7,10.72,10.7,10.72,64400.0,8.1419,8.1571,8.1419,8.1571,64400.0
2011-01-11 12:25:00,10.72,10.73,10.72,10.73,53600.0,8.1571,8.1647,8.1571,8.1647,53600.0
2011-01-11 12:30:00,10.73,10.75,10.72,10.75,70400.0,8.1647,8.1799,8.1571,8.1799,70400.0
2011-01-11 12:35:00,10.74,10.76,10.73,10.73,226800.0,8.1723,8.1875,8.1647,8.1647,226800.0
2011-01-11 12:40:00,10.73,10.73,10.7,10.7,215600.0,8.1647,8.1647,8.1419,8.1419,215600.0
2011-01-11 12:45:00,10.71,10.72,10.7,10.72,72200.0,8.1495,8.1571,8.1419,8.1571,72200.0
2011-01-11 12:50:00,10.72,10.73,10.72,10.73,36000.0,8.1571,8.1647,8.1571,8.1647,36000.0
2011-01-11 12:55:00,10.72,10.73,10.71,10.71,94000.0,8.1571,8.1647,8.1495,8.1495,94000.0
2011-01-11 13:00:00,10.71,10.71,10.69,10.7,174600.0,8.1495,8.1495,8.1343,8.1419,174600.0
2011-01-11 13:05:00,10.7,10.72,10.7,10.7,98400.0,8.1419,8.1571,8.1419,8.1419,98400.0
2011-01-11 13:10:00,10.7,10.7,10.67,10.69,121400.0,8.1419,8.1419,8.1191,8.1343,121400.0
2011-01-11 13:15:00,10.69,10.7,10.68,10.69,91000.0,8.1343,8.1419,8.1267,8.1343,91000.0
2011-01-11 13:20:00,10.7,10.71,10.69,10.71,43600.0,8.1419,8.1495,8.1343,8.1495,43600.0
2011-01-11 13:25:00,10.71,10.72,10.7,10.72,44800.0,8.1495,8.1571,8.1419,8.1571,44800.0
2011-01-11 13:30:00,10.72,10.72,10.71,10.72,89000.0,8.1571,8.1571,8.1495,8.1571,89000.0
2011-01-11 13:35:00,10.72,10.72,10.71,10.71,47800.0,8.1571,8.1571,8.1495,8.1495,47800.0
2011-01-11 13:40:00,10.71,10.71,10.7,10.7,75400.0,8.1495,8.1495,8.1419,8.1419,75400.0
2011-01-11 13:45:00,10.7,10.7,10.69,10.7,53400.0,8.1419,8.1419,8.1343,8.1419,53400.0
2011-01-11 13:50:00,10.7,10.71,10.69,10.69,157600.0,8.1419,8.1495,8.1343,8.1343,157600.0
2011-01-11 13:55:00,10.69,10.7,10.68,10.68,89600.0,8.1343,8.1419,8.1267,8.1267,89600.0
2011-01-11 14:00:00,10.68,10.68,10.67,10.68,116400.0,8.1267,8.1267,8.1191,8.1267,116400.0
2011-01-11 14:05:00,10.68,10.68,10.66,10.67,117800.0,8.1267,8.1267,8.1114,8.1191,117800.0
2011-01-11 14:10:00,10.67,10.68,10.66,10.68,44200.0,8.1191,8.1267,8.1114,8.1267,44200.0
2011-01-11 14:15:00,10.68,10.7,10.67,10.7,64800.0,8.1267,8.1419,8.1191,8.1419,64800.0
2011-01-11 14:20:00,10.7,10.7,10.69,10.7,41600.0,8.1419,8.1419,8.1343,8.1419,41600.0
2011-01-11 14:25:00,10.7,10.71,10.7,10.71,63400.0,8.1419,8.1495,8.1419,8.1495,63400.0
2011-01-11 14:30:00,10.71,10.72,10.71,10.72,61400.0,8.1495,8.1571,8.1495,8.1571,61400.0
2011-01-11 14:35:00,10.72,10.73,10.72,10.73,52800.0,8.1571,8.1647,8.1571,8.1647,52800.0
2011-01-11 14:40:00,10.72,10.74,10.72,10.72,119000.0,8.1571,8.1723,8.1571,8.1571,119000.0
2011-01-11 14:45:00,10.72,10.72,10.71,10.71,58800.0,8.1571,8.1571,8.1495,8.1495,58800.0
2011-01-11 14:50:00,10.71,10.71,10.7,10.7,56400.0,8.1495,8.1495,8.1419,8.1419,56400.0
2011-01-11 14:55:00,10.71,10.72,10.7,10.72,203600.0,8.1495,8.1571,8.1419,8.1571,203600.0
2011-01-11 15:00:00,10.72,10.72,10.71,10.72,70400.0,8.1571,8.1571,8.1495,8.1571,70400.0
2011-01-11 15:05:00,10.71,10.72,10.71,10.72,71600.0,8.1495,8.1571,8.1495,8.1571,71600.0
2011-01-11 15:10:00,10.72,10.72,10.71,10.71,118600.0,8.1571,8.1571,8.1495,8.1495,118600.0
2011-01-11 15:15:00,10.72,10.74,10.71,10.74,136200.0,8.1571,8.1723,8.1495,8.1723,136200.0
2011-01-11 15:20:00,10.74,10.74,10.73,10.74,67000.0,8.1723,8.1723,8.1647,8.1723,67000.0
2011-01-11 15:25:00,10.74,10.74,10.72,10.72,154800.0,8.1723,8.1723,8.1571,8.1571,154800.0
2011-01-11 15:30:00,10.72,10.73,10.72,10.72,153000.0,8.1571,8.1647,8.1571,8.1571,153000.0
2011-01-11 15:35:00,10.72,10.74,10.72,10.74,175000.0,8.1571,8.1723,8.1571,8.1723,175000.0
2011-01-11 15:40:00,10.74,10.74,10.72,10.72,175400.0,8.1723,8.1723,8.1571,8.1571,175400.0
2011-01-11 15:45:00,10.72,10.73,10.72,10.72,236600.0,8.1571,8.1647,8.1571,8.1571,236600.0
2011-01-11 15:50:00,10.72,10.72,10.72,10.72,115000.0,8.1571,8.1571,8.1571,8.1571,115000.0
2011-01-11 15:55:00,10.72,10.72,10.71,10.72,928400.0,8.1571,8.1571,8.1495,8.1571,928400.0
2011-01-12 09:30:00,10.78,10.78,10.72,10.74,396000.0,8.2028,8.2028,8.1571,8.1723,396000.0
2011-01-12 09:35:00,10.74,10.76,10.72,10.73,409600.0,8.1723,8.1875,8.1571,8.1647,409600.0
2011-01-12 09:40:00,10.74,10.76,10.72,10.73,163800.0,8.1723,8.1875,8.1571,8.1647,163800.0
2011-01-12 09:45:00,10.72,10.74,10.72,10.74,69200.0,8.1571,8.1723,8.1571,8.1723,69200.0
2011-01-12 09:50:00,10.74,10.74,10.72,10.74,117400.0,8.1723,8.1723,8.1571,8.1723,117400.0
2011-01-12 09:55:00,10.74,10.75,10.73,10.73,121000.0,8.1723,8.1799,8.1647,8.1647,121000.0
2011-01-12 10:00:00,10.74,10.76,10.73,10.73,204200.0,8.1723,8.1875,8.1647,8.1647,204200.0
2011-01-12 10:05:00,10.73,10.74,10.71,10.72,220400.0,8.1647,8.1723,8.1495,8.1571,220400.0
2011-01-12 10:10:00,10.72,10.74,10.72,10.74,83400.0,8.1571,8.1723,8.1571,8.1723,83400.0
2011-01-12 10:15:00,10.74,10.76,10.74,10.76,206600.0,8.1723,8.1875,8.1723,8.1875,206600.0
2011-01-12 10:20:00,10.76,10.77,10.75,10.76,159200.0,8.1875,8.1951,8.1799,8.1875,159200.0
2011-01-12 10:25:00,10.76,10.79,10.76,10.77,498000.0,8.1875,8.2104,8.1875,8.1951,498000.0
2011-01-12 10:30:00,10.77,10.77,10.74,10.74,94200.0,8.1951,8.1951,8.1723,8.1723,94200.0
2011-01-12 10:35:00,10.74,10.74,10.72,10.72,118800.0,8.1723,8.1723,8.1571,8.1571,118800.0
2011-01-12 10:40:00,10.72,10.76,10.7,10.76,505600.0,8.1571,8.1875,8.1419,8.1875,505600.0
2011-01-12 10:45:00,10.76,10.77,10.76,10.77,106600.0,8.1875,8.1951,8.1875,8.1951,106600.0
2011-01-12 10:50:00,10.77,10.79,10.77,10.79,133600.0,8.1951,8.2104,8.1951,8.2104,133600.0
2011-01-12 10:55:00,10.79,10.81,10.78,10.81,193600.0,8.2104,8.2256,8.2028,8.2256,193600.0
2011-01-12 11:00:00,10.81,10.84,10.81,10.84,138200.0,8.2256,8.2484,8.2256,8.2484,138200.0
2011-01-12 11:05:00,10.84,10.85,10.83,10.85,161200.0,8.2484,8.256,8.2408,8.256,161200.0
2011-01-12 11:10:00,10.85,10.85,10.83,10.84,180800.0,8.256,8.256,8.2408,8.2484,180800.0
2011-01-12 11:15:00,10.84,10.85,10.83,10.84,69200.0,8.2484,8.256,8.2408,8.2484,69200.0
2011-01-12 11:20:00,10.84,10.85,10.84,10.85,32400.0,8.2484,8.256,8.2484,8.256,32400.0
2011-01-12 11:25:00,10.85,10.85,10.83,10.84,135400.0,8.256,8.256,8.2408,8.2484,135400.0
2011-01-12 11:30:00,10.84,10.84,10.81,10.83,103400.0,8.2484,8.2484,8.2256,8.2408,103400.0
2011-01-12 11:35:00,10.83,10.84,10.83,10.84,65600.0,8.2408,8.2484,8.2408,8.2484,65600.0
2011-01-12 11:40:00,10.84,10.87,10.84,10.86,76200.0,8.2484,8.2712,8.2484,8.2636,76200.0
2011-01-12 11:45:00,10.87,10.87,10.85,10.85,113800.0,8.2712,8.2712,8.256,8.256,113800.0
2011-01-12 11:50:00,10.85,10.87,10.85,10.87,47000.0,8.256,8.2712,8.256,8.2712,47000.0
2011-01-12 11:55:00,10.87,10.88,10.87,10.87,119600.0,8.2712,8.2788,8.2712,8.2712,119600.0
2011-01-12 12:00:00,10.87,10.87,10.87,10.87,46600.0,8.2712,8.2712,8.2712,8.2712,46600.0
2011-01-12 12:05:00,10.87,10.88,10.86,10.87,132400.0,8.2712,8.2788,8.2636,8.2712,132400.0
2011-01-12 12:10:00,10.87,10.88,10.86,10.86,132200.0,8.2712,8.2788,8.2636,8.2636,132200.0
2011-01-12 12:15:00,10.86,10.86,10.85,10.86,66600.0,8.2636,8.2636,8.256,8.2636,66600.0
2011-01-12 12:20:00,10.86,10.87,10.85,10.86,98000.0,8.2636,8.2712,8.256,8.2636,98000.0
2011-01-12 12:25:00,10.86,10.86,10.85,10.86,44600.0,8.2636,8.2636,8.256,8.2636,44600.0
2011-01-12 12:30:00,10.85,10.86,10.84,10.85,54400.0,8.256,8.2636,8.2484,8.256,54400.0
2011-01-12 12:35:00,10.84,10.86,10.84,10.85,60600.0,8.2484,8.2636,8.2484,8.256,60600.0
2011-01-12 12:40:00,10.85,10.85,10.84,10.85,185600.0,8.256,8.256,8.2484,8.256,185600.0
2011-01-12 12:45:00,10.85,10.86,10.85,10.85,92000.0,8.256,8.2636,8.256,8.256,92000.0
2011-01-12 12:50:00,10.86,10.86,10.85,10.86,27000.0,8.2636,8.2636,8.256,8.2636,27000.0
2011-01-12 12:55:00,10.86,10.86,10.84,10.85,65000.0,8.2636,8.2636,8.2484,8.256,65000.0
2011-01-12 13:00:00,10.85,10.85,10.84,10.85,48000.0,8.256,8.256,8.2484,8.256,48000.0
2011-01-12 13:05:00,10.85,10.85,10.85,10.85,26400.0,8.256,8.256,8.256,8.256,26400.0
2011-01-12 13:10:00,10.85,10.85,10.85,10.85,44400.0,8.256,8.256,8.256,8.256,44400.0
2011-01-12 13:15:00,10.85,10.85,10.85,10.85,29000.0,8.256,8.256,8.256,8.256,29000.0
2011-01-12 13:20:00,10.85,10.85,10.85,10.85,33400.0,8.256,8.256,8.256,8.256,33400.0
2011-01-12 13:25:00,10.85,10.85,10.85,10.85,147400.0,8.256,8.256,8.256,8.256,147400.0
2011-01-12 13:30:00,10.85,10.85,10.85,10.85,111800.0,8.256,8.256,8.256,8.256,111800.0
2011-01-12 13:35:00,10.85,10.85,10.85,10.85,57200.0,8.256,8.256,8.256,8.256,57200.0
2011-01-12 13:40:00,10.85,10.85,10.85,10.85,57000.0,8.256,8.256,8.256,8.256,57000.0
2011-01-12 13:45:00,10.85,10.86,10.85,10.85,483000.0,8.256,8.2636,8.256,8.256,483000.0
2011-01-12 13:50:00,10.85,10.88,10.85,10.88,404800.0,8.256,8.2788,8.256,8.2788,404800.0
2011-01-12 13:55:00,10.88,10.89,10.88,10.89,55000.0,8.2788,8.2865,8.2788,8.2865,55000.0
2011-01-12 14:00:00,10.89,10.89,10.87,10.87,116800.0,8.2865,8.2865,8.2712,8.2712,116800.0
2011-01-12 14:05:00,10.87,10.88,10.87,10.88,75400.0,8.2712,8.2788,8.2712,8.2788,75400.0
2011-01-12 14:10:00,10.88,10.88,10.87,10.88,94800.0,8.2788,8.2788,8.2712,8.2788,94800.0
2011-01-12 14:15:00,10.87,10.88,10.87,10.87,38400.0,8.2712,8.2788,8.2712,8.2712,38400.0
2011-01-12 14:20:00,10.87,10.88,10.86,10.88,90800.0,8.2712,8.2788,8.2636,8.2788,90800.0
2011-01-12 14:25:00,10.87,10.88,10.87,10.88,50800.0,8.2712,8.2788,8.2712,8.2788,50800.0
2011-01-12 14:30:00,10.88,10.88,10.87,10.88,88800.0,8.2788,8.2788,8.2712,8.2788,88800.0
2011-01-12 14:35:00,10.88,10.89,10.88,10.89,91600.0,8.2788,8.2865,8.2788,8.2865,91600.0
2011-01-12 14:40:00,10.89,10.91,10.88,10.91,182400.0,8.2865,8.3017,8.2788,8.3017,182400.0
2011-01-12 14:45:00,10.9,10.91,10.9,10.9,100800.0,8.2941,8.3017,8.2941,8.2941,100800.0
2011-01-12 14:50:00,10.9,10.91,10.9,10.9,214000.0,8.2941,8.3017,8.2941,8.2941,214000.0
2011-01-12 14:55:00,10.9,10.91,10.9,10.91,100200.0,8.2941,8.3017,8.2941,8.3017,100200.0
2011-01-12 15:00:00,10.91,10.91,10.9,10.9,94400.0,8.3017,8.3017,8.2941,8.2941,94400.0
2011-01-12 15:05:00,10.9,10.9,10.9,10.9,72000.0,8.2941,8.2941,8.2941,8.2941,72000.0
2011-01-12 15:10:00,10.9,10.9,10.9,10.9,217800.0,8.2941,8.2941,8.2941,8.2941,217800.0
2011-01-12 15:15:00,10.9,10.9,10.9,10.9,99000.0,8.2941,8.2941,8.2941,8.2941,99000.0
2011-01-12 15:20:00,10.9,10.9,10.9,10.9,58000.0,8.2941,8.2941,8.2941,8.2941,58000.0
2011-01-12 15:25:00,10.9,10.9,10.9,10.9,71800.0,8.2941,8.2941,8.2941,8.2941,71800.0
2011-01-12 15:30:00,10.9,10.9,10.88,10.88,215200.0,8.2941,8.2941,8.2788,8.2788,215200.0
2011-01-12 15:35:00,10.88,10.9,10.88,10.88,230800.0,8.2788,8.2941,8.2788,8.2788,230800.0
2011-01-12 15:40:00,10.88,10.88,10.88,10.88,88800.0,8.2788,8.2788,8.2788,8.2788,88800.0
2011-01-12 15:45:00,10.88,10.89,10.88,10.88,211800.0,8.2788,8.2865,8.2788,8.2788,211800.0
2011-01-12 15:50:00,10.88,10.89,10.88,10.88,281000.0,8.2788,8.2865,8.2788,8.2788,281000.0
2011-01-12 15:55:00,10.88,10.88,10.88,10.88,519000.0,8.2788,8.2788,8.2788,8.2788,519000.0
2011-01-13 09:30:00,10.87,10.88,10.83,10.84,137600.0,8.2712,8.2788,8.2408,8.2484,137600.0
2011-01-13 09:35:00,10.84,10.88,10.84,10.86,108200.0,8.2484,8.2788,8.2484,8.2636,108200.0
2011-01-13 09:40:00,10.86,10.86,10.83,10.86,104600.0,8.2636,8.2636,8.2408,8.2636,104600.0
2011-01-13 09:45:00,10.86,10.87,10.84,10.84,64400.0,8.2636,8.2712,8.2484,8.2484,64400.0
2011-01-13 09:50:00,10.84,10.87,10.84,10.86,102600.0,8.2484,8.2712,8.2484,8.2636,102600.0
2011-01-13 09:55:00,10.86,10.88,10.86,10.87,80600.0,8.2636,8.2788,8.2636,8.2712,80600.0
2011-01-13 10:00:00,10.86,10.87,10.83,10.83,112600.0,8.2636,8.2712,8.2408,8.2408,112600.0
2011-01-13 10:05:00,10.83,10.86,10.83,10.85,193600.0,8.2408,8.2636,8.2408,8.256,193600.0
2011-01-13 10:10:00,10.85,10.85,10.83,10.83,35800.0,8.256,8.256,8.2408,8.2408,35800.0
2011-01-13 10:15:00,10.83,10.85,10.83,10.85,88200.0,8.2408,8.256,8.2408,8.256,88200.0
2011-01-13 10:20:00,10.85,10.85,10.85,10.85,21800.0,8.256,8.256,8.256,8.256,21800.0
2011-01-13 10:25:00,10.85,10.86,10.84,10.84,161000.0,8.256,8.2636,8.2484,8.2484,161000.0
2011-01-13 10:30:00,10.84,10.86,10.84,10.85,124600.0,8.2484,8.2636,8.2484,8.256,124600.0
2011-01-13 10:35:00,10.84,10.87,10.84,10.87,141800.0,8.2484,8.2712,8.2484,8.2712,141800.0
2011-01-13 10:40:00,10.87,10.87,10.85,10.85,72200.0,8.2712,8.2712,8.256,8.256,72200.0
2011-01-13 10:45:00,10.85,10.85,10.83,10.83,65800.0,8.256,8.256,8.2408,8.2408,65800.0
2011-01-13 10:50:00,10.83,10.85,10.81,10.81,174400.0,8.2408,8.256,8.2256,8.2256,174400.0
2011-01-13 10:55:00,10.81,10.81,10.8,10.81,165600.0,8.2256,8.2256,8.218,8.2256,165600.0
2011-01-13 11:00:00,10.81,10.81,10.78,10.78,139600.0,8.2256,8.2256,8.2028,8.2028,139600.0
2011-01-13 11:05:00,10.78,10.79,10.78,10.79,83000.0,8.2028,8.2104,8.2028,8.2104,83000.0
2011-01-13 11:10:00,10.79,10.79,10.78,10.78,129000.0,8.2104,8.2104,8.2028,8.2028,129000.0
2011-01-13 11:15:00,10.79,10.79,10.78,10.79,91200.0,8.2104,8.2104,8.2028,8.2104,91200.0
2011-01-13 11:20:00,10.79,10.79,10.78,10.78,159400.0,8.2104,8.2104,8.2028,8.2028,159400.0
2011-01-13 11:25:00,10.78,10.78,10.78,10.78,28800.0,8.2028,8.2028,8.2028,8.2028,28800.0
2011-01-13 11:30:00,10.78,10.8,10.78,10.8,244800.0,8.2028,8.218,8.2028,8.218,244800.0
2011-01-13 11:35:00,10.8,10.83,10.8,10.82,160400.0,8.218,8.2408,8.218,8.2332,160400.0
2011-01-13 11:40:00,10.82,10.85,10.82,10.83,311200.0,8.2332,8.256,8.2332,8.2408,311200.0
2011-01-13 11:45:00,10.84,10.86,10.83,10.85,188400.0,8.2484,8.2636,8.2408,8.256,188400.0
2011-01-13 11:50:00,10.86,10.87,10.85,10.87,85400.0,8.2636,8.2712,8.256,8.2712,85400.0
2011-01-13 11:55:00,10.87,10.87,10.85,10.85,135000.0,8.2712,8.2712,8.256,8.256,135000.0
2011-01-13 12:00:00,10.86,10.86,10.86,10.86,25200.0,8.2636,8.2636,8.2636,8.2636,25200.0
2011-01-13 12:05:00,10.86,10.86,10.85,10.85,83000.0,8.2636,8.2636,8.256,8.256,83000.0
2011-01-13 12:10:00,10.85,10.86,10.84,10.84,111400.0,8.256,8.2636,8.2484,8.2484,111400.0
2011-01-13 12:15:00,10.84,10.85,10.83,10.83,146200.0,8.2484,8.256,8.2408,8.2408,146200.0
2011-01-13 12:20:00,10.83,10.83,10.81,10.81,150600.0,8.2408,8.2408,8.2256,8.2256,150600.0
2011-01-13 12:25:00,10.81,10.81,10.8,10.8,66600.0,8.2256,8.2256,8.218,8.218,66600.0
2011-01-13 12:30:00,10.8,10.81,10.8,10.8,54200.0,8.218,8.2256,8.218,8.218,54200.0
2011-01-13 12:35:00,10.81,10.82,10.8,10.8,137600.0,8.2256,8.2332,8.218,8.218,137600.0
2011-01-13 12:40:00,10.8,10.83,10.8,10.83,47000.0,8.218,8.2408,8.218,8.2408,47000.0
2011-01-13 12:45:00,10.83,10.83,10.82,10.83,30600.0,8.2408,8.2408,8.2332,8.2408,30600.0
2011-01-13 12:50:00,10.83,10.84,10.83,10.84,28800.0,8.2408,8.2484,8.2408,8.2484,28800.0
2011-01-13 12:55:00,10.84,10.84,10.83,10.83,72400.0,8.2484,8.2484,8.2408,8.2408,72400.0
2011-01-13 13:00:00,10.82,10.83,10.81,10.82,91000.0,8.2332,8.2408,8.2256,8.2332,91000.0
2011-01-13 13:05:00,10.82,10.83,10.82,10.83,61000.0,8.2332,8.2408,8.2332,8.2408,61000.0
2011-01-13 13:10:00,10.83,10.84,10.82,10.84,39400.0,8.2408,8.2484,8.2332,8.2484,39400.0
2011-01-13 13:15:00,10.84,10.85,10.83,10.83,91400.0,8.2484,8.256,8.2408,8.2408,91400.0
2011-01-13 13:20:00,10.83,10.83,10.81,10.81,46600.0,8.2408,8.2408,8.2256,8.2256,46600.0
2011-01-13 13:25:00,10.81,10.83,10.81,10.83,87200.0,8.2256,8.2408,8.2256,8.2408,87200.0
2011-01-13 13:30:00,10.83,10.83,10.81,10.81,125000.0,8.2408,8.2408,8.2256,8.2256,125000.0
2011-01-13 13:35:00,10.81,10.81,10.81,10.81,88000.0,8.2256,8.2256,8.2256,8.2256,88000.0
2011-01-13 13:40:00,10.81,10.82,10.81,10.81,71600.0,8.2256,8.2332,8.2256,8.2256,71600.0
2011-01-13 13:45:00,10.81,10.81,10.8,10.8,86000.0,8.2256,8.2256,8.218,8.218,86000.0
2011-01-13 13:50:00,10.8,10.8,10.79,10.79,81800.0,8.218,8.218,8.2104,8.2104,81800.0
2011-01-13 13:55:00,10.79,10.79,10.79,10.79,132400.0,8.2104,8.2104,8.2104,8.2104,132400.0
2011-01-13 14:00:00,10.79,10.8,10.79,10.79,174600.0,8.2104,8.218,8.2104,8.2104,174600.0
2011-01-13 14:05:00,10.79,10.79,10.79,10.79,35000.0,8.2104,8.2104,8.2104,8.2104,35000.0
2011-01-13 14:10:00,10.79,10.8,10.78,10.78,202800.0,8.2104,8.218,8.2028,8.2028,202800.0
2011-01-13 14:15:00,10.78,10.79,10.78,10.78,113800.0,8.2028,8.2104,8.2028,8.2028,113800.0
2011-01-13 14:20:00,10.78,10.78,10.78,10.78,30200.0,8.2028,8.2028,8.2028,8.2028,30200.0
2011-01-13 14:25:00,10.78,10.78,10.77,10.77,84000.0,8.2028,8.2028,8.1951,8.1951,84000.0
2011-01-13 14:30:00,10.78,10.79,10.78,10.79,92800.0,8.2028,8.2104,8.2028,8.2104,92800.0
2011-01-13 14:35:00,10.79,10.79,10.78,10.78,345800.0,8.2104,8.2104,8.2028,8.2028,345800.0
2011-01-13 14:40:00,10.78,10.79,10.77,10.78,287200.0,8.2028,8.2104,8.1951,8.2028,287200.0
2011-01-13 14:45:00,10.78,10.78,10.77,10.77,119200.0,8.2028,8.2028,8.1951,8.1951,119200.0
2011-01-13 14:50:00,10.77,10.77,10.74,10.74,248400.0,8.1951,8.1951,8.1723,8.1723,248400.0
2011-01-13 14:55:00,10.74,10.74,10.74,10.74,125400.0,8.1723,8.1723,8.1723,8.1723,125400.0
2011-01-13 15:00:00,10.74,10.77,10.74,10.77,352600.0,8.1723,8.1951,8.1723,8.1951,352600.0
2011-01-13 15:05:00,10.77,10.78,10.77,10.77,211200.0,8.1951,8.2028,8.1951,8.1951,211200.0
2011-01-13 15:10:00,10.77,10.77,10.77,10.77,83600.0,8.1951,8.1951,8.1951,8.1951,83600.0
2011-01-13 15:15:00,10.77,10.79,10.77,10.79,442000.0,8.1951,8.2104,8.1951,8.2104,442000.0
2011-01-13 15:20:00,10.79,10.8,10.77,10.77,179400.0,8.2104,8.218,8.1951,8.1951,179400.0
2011-01-13 15:25:00,10.77,10.78,10.76,10.77,127800.0,8.1951,8.2028,8.1875,8.1951,127800.0
2011-01-13 15:30:00,10.76,10.78,10.76,10.78,303800.0,8.1875,8.2028,8.1875,8.2028,303800.0
2011-01-13 15:35:00,10.78,10.8,10.77,10.8,470600.0,8.2028,8.218,8.1951,8.218,470600.0
2011-01-13 15:40:00,10.8,10.8,10.77,10.78,256000.0,8.218,8.218,8.1951,8.2028,256000.0
2011-01-13 15:45:00,10.78,10.78,10.76,10.76,188800.0,8.2028,8.2028,8.1875,8.1875,188800.0
2011-01-13 15:50:00,10.76,10.78,10.76,10.76,373800.0,8.1875,8.2028,8.1875,8.1875,373800.0
2011-01-13 15:55:00,10.76,10.77,10.76,10.77,699200.0,8.1875,8.1951,8.1875,8.1951,699200.0
2011-01-14 09:30:00,10.74,10.76,10.74,10.75,150800.0,8.1723,8.1875,8.1723,8.1799,150800.0
2011-01-14 09:35:00,10.75,10.78,10.75,10.78,130000.0,8.1799,8.2028,8.1799,8.2028,130000.0
2011-01-14 09:40:00,10.78,10.81,10.77,10.78,188000.0,8.2028,8.2256,8.1951,8.2028,188000.0
2011-01-14 09:45:00,10.78,10.81,10.78,10.78,167800.0,8.2028,8.2256,8.2028,8.2028,167800.0
2011-01-14 09:50:00,10.78,10.8,10.75,10.75,122800.0,8.2028,8.218,8.1799,8.1799,122800.0
2011-01-14 09:55:00,10.75,10.77,10.73,10.77,274400.0,8.1799,8.1951,8.1647,8.1951,274400.0
2011-01-14 10:00:00,10.77,10.78,10.74,10.76,181200.0,8.1951,8.2028,8.1723,8.1875,181200.0
2011-01-14 10:05:00,10.76,10.77,10.75,10.76,80600.0,8.1875,8.1951,8.1799,8.1875,80600.0
2011-01-14 10:10:00,10.76,10.77,10.75,10.76,53400.0,8.1875,8.1951,8.1799,8.1875,53400.0
2011-01-14 10:15:00,10.76,10.77,10.76,10.77,47200.0,8.1875,8.1951,8.1875,8.1951,47200.0
2011-01-14 10:20:00,10.77,10.77,10.74,10.76,276000.0,8.1951,8.1951,8.1723,8.1875,276000.0
2011-01-14 10:25:00,10.75,10.77,10.74,10.76,103200.0,8.1799,8.1951,8.1723,8.1875,103200.0
2011-01-14 10:30:00,10.76,10.76,10.74,10.75,86200.0,8.1875,8.1875,8.1723,8.1799,86200.0
2011-01-14 10:35:00,10.75,10.76,10.74,10.74,72400.0,8.1799,8.1875,8.1723,8.1723,72400.0
2011-01-14 10:40:00,10.75,10.75,10.72,10.74,352800.0,8.1799,8.1799,8.1571,8.1723,352800.0
2011-01-14 10:45:00,10.74,10.76,10.73,10.74,230200.0,8.1723,8.1875,8.1647,8.1723,230200.0
2011-01-14 10:50:00,10.74,10.75,10.73,10.74,53800.0,8.1723,8.1799,8.1647,8.1723,53800.0
2011-01-14 10:55:00,10.74,10.75,10.74,10.75,47600.0,8.1723,8.1799,8.1723,8.1799,47600.0
2011-01-14 11:00:00,10.75,10.75,10.74,10.74,45400.0,8.1799,8.1799,8.1723,8.1723,45400.0
2011-01-14 11:05:00,10.74,10.74,10.74,10.74,36000.0,8.1723,8.1723,8.1723,8.1723,36000.0
2011-01-14 11:10:00,10.74,10.76,10.74,10.74,95000.0,8.1723,8.1875,8.1723,8.1723,95000.0
2011-01-14 11:15:00,10.74,10.75,10.7,10.7,300800.0,8.1723,8.1799,8.1419,8.1419,300800.0
2011-01-14 11:20:00,10.7,10.7,10.68,10.69,180400.0,8.1419,8.1419,8.1267,8.1343,180400.0
2011-01-14 11:25:00,10.69,10.72,10.68,10.71,137800.0,8.1343,8.1571,8.1267,8.1495,137800.0
2011-01-14 11:30:00,10.71,10.72,10.71,10.72,47400.0,8.1495,8.1571,8.1495,8.1571,47400.0
2011-01-14 11:35:00,10.72,10.72,10.69,10.69,155000.0,8.1571,8.1571,8.1343,8.1343,155000.0
2011-01-14 11:40:00,10.69,10.7,10.69,10.7,71400.0,8.1343,8.1419,8.1343,8.1419,71400.0
2011-01-14 11:45:00,10.7,10.71,10.7,10.71,92600.0,8.1419,8.1495,8.1419,8.1495,92600.0
2011-01-14 11:50:00,10.71,10.71,10.69,10.69,84200.0,8.1495,8.1495,8.1343,8.1343,84200.0
2011-01-14 11:55:00,10.69,10.7,10.69,10.69,79400.0,8.1343,8.1419,8.1343,8.1343,79400.0
2011-01-14 12:00:00,10.69,10.7,10.68,10.69,173800.0,8.1343,8.1419,8.1267,8.1343,173800.0
2011-01-14 12:05:00,10.69,10.7,10.69,10.7,75000.0,8.1343,8.1419,8.1343,8.1419,75000.0
2011-01-14 12:10:00,10.69,10.72,10.69,10.72,123600.0,8.1343,8.1571,8.1343,8.1571,123600.0
2011-01-14 12:15:00,10.72,10.72,10.7,10.71,134400.0,8.1571,8.1571,8.1419,8.1495,134400.0
2011-01-14 12:20:00,10.71,10.71,10.7,10.71,64600.0,8.1495,8.1495,8.1419,8.1495,64600.0
2011-01-14 12:25:00,10.71,10.71,10.7,10.71,71800.0,8.1495,8.1495,8.1419,8.1495,71800.0
2011-01-14 12:30:00,10.71,10.72,10.7,10.72,58800.0,8.1495,8.1571,8.1419,8.1571,58800.0
2011-01-14 12:35:00,10.72,10.73,10.71,10.72,109200.0,8.1571,8.1647,8.1495,8.1571,109200.0
2011-01-14 12:40:00,10.72,10.72,10.71,10.71,98800.0,8.1571,8.1571,8.1495,8.1495,98800.0
2011-01-14 12:45:00,10.71,10.72,10.71,10.72,56400.0,8.1495,8.1571,8.1495,8.1571,56400.0
2011-01-14 12:50:00,10.72,10.73,10.72,10.73,30400.0,8.1571,8.1647,8.1571,8.1647,30400.0
2011-01-14 12:55:00,10.72,10.73,10.7,10.7,181600.0,8.1571,8.1647,8.1419,8.1419,181600.0
2011-01-14 13:00:00,10.7,10.72,10.7,10.72,54200.0,8.1419,8.1571,8.1419,8.1571,54200.0
2011-01-14 13:05:00,10.72,10.72,10.72,10.72,84000.0,8.1571,8.1571,8.1571,8.1571,84000.0
2011-01-14 13:10:00,10.72,10.73,10.72,10.73,67000.0,8.1571,8.1647,8.1571,8.1647,67000.0
2011-01-14 13:15:00,10.72,10.74,10.72,10.72,65400.0,8.1571,8.1723,8.1571,8.1571,65400.0
2011-01-14 13:20:00,10.73,10.74,10.72,10.72,114400.0,8.1647,8.1723,8.1571,8.1571,114400.0
2011-01-14 13:25:00,10.72,10.73,10.72,10.72,116400.0,8.1571,8.1647,8.1571,8.1571,116400.0
2011-01-14 13:30:00,10.72,10.72,10.72,10.72,91800.0,8.1571,8.1571,8.1571,8.1571,91800.0
2011-01-14 13:35:00,10.72,10.72,10.72,10.72,119000.0,8.1571,8.1571,8.1571,8.1571,119000.0
2011-01-14 13:40:00,10.72,10.72,10.72,10.72,14800.0,8.1571,8.1571,8.1571,8.1571,14800.0
2011-01-14 13:45:00,10.72,10.72,10.72,10.72,36800.0,8.1571,8.1571,8.1571,8.1571,36800.0
2011-01-14 13:50:00,10.72,10.72,10.72,10.72,48400.0,8.1571,8.1571,8.1571,8.1571,48400.0
2011-01-14 13:55:00,10.72,10.73,10.71,10.71,304200.0,8.1571,8.1647,8.1495,8.1495,304200.0
2011-01-14 14:00:00,10.72,10.72,10.71,10.71,36600.0,8.1571,8.1571,8.1495,8.1495,36600.0
2011-01-14 14:05:00,10.71,10.71,10.7,10.71,157800.0,8.1495,8.1495,8.1419,8.1495,157800.0
2011-01-14 14:10:00,10.71,10.71,10.71,10.71,71200.0,8.1495,8.1495,8.1495,8.1495,71200.0
2011-01-14 14:15:00,10.71,10.71,10.71,10.71,39000.0,8.1495,8.1495,8.1495,8.1495,39000.0
2011-01-14 14:20:00,10.71,10.71,10.71,10.71,21800.0,8.1495,8.1495,8.1495,8.1495,21800.0
2011-01-14 14:25:00,10.71,10.71,10.71,10.71,42800.0,8.1495,8.1495,8.1495,8.1495,42800.0
2011-01-14 14:30:00,10.71,10.71,10.71,10.71,37000.0,8.1495,8.1495,8.1495,8.1495,37000.0
2011-01-14 14:35:00,10.71,10.71,10.7,10.71,111600.0,8.1495,8.1495,8.1419,8.1495,111600.0
2011-01-14 14:40:00,10.7,10.72,10.7,10.71,108000.0,8.1419,8.1571,8.1419,8.1495,108000.0
2011-01-14 14:45:00,10.71,10.74,10.71,10.74,80400.0,8.1495,8.1723,8.1495,8.1723,80400.0
2011-01-14 14:50:00,10.74,10.74,10.72,10.72,120600.0,8.1723,8.1723,8.1571,8.1571,120600.0
2011-01-14 14:55:00,10.72,10.72,10.72,10.72,30000.0,8.1571,8.1571,8.1571,8.1571,30000.0
2011-01-14 15:00:00,10.72,10.72,10.72,10.72,103000.0,8.1571,8.1571,8.1571,8.1571,103000.0
2011-01-14 15:05:00,10.72,10.73,10.72,10.72,93800.0,8.1571,8.1647,8.1571,8.1571,93800.0
2011-01-14 15:10:00,10.73,10.73,10.72,10.73,38000.0,8.1647,8.1647,8.1571,8.1647,38000.0
2011-01-14 15:15:00,10.73,10.74,10.72,10.74,65600.0,8.1647,8.1723,8.1571,8.1723,65600.0
2011-01-14 15:20:00,10.74,10.74,10.74,10.74,46200.0,8.1723,8.1723,8.1723,8.1723,46200.0
2011-01-14 15:25:00,10.74,10.74,10.72,10.72,196200.0,8.1723,8.1723,8.1571,8.1571,196200.0
2011-01-14 15:30:00,10.72,10.74,10.72,10.74,89600.0,8.1571,8.1723,8.1571,8.1723,89600.0
2011-01-14 15:35:00,10.74,10.74,10.72,10.73,119000.0,8.1723,8.1723,8.1571,8.1647,119000.0
2011-01-14 15:40:00,10.72,10.73,10.72,10.72,88400.0,8.1571,8.1647,8.1571,8.1571,88400.0
2011-01-14 15:45:00,10.73,10.73,10.72,10.72,313600.0,8.1647,8.1647,8.1571,8.1571,313600.0
2011-01-14 15:50:00,10.73,10.73,10.71,10.71,346000.0,8.1647,8.1647,8.1495,8.1495,346000.0
2011-01-14 15:55:00,10.71,10.72,10.7,10.72,430000.0,8.1495,8.1571,8.1419,8.1571,430000.0
2011-01-18 09:30:00,10.74,10.77,10.74,10.75,241000.0,8.1723,8.1951,8.1723,8.1799,241000.0
2011-01-18 09:35:00,10.75,10.75,10.72,10.73,122200.0,8.1799,8.1799,8.1571,8.1647,122200.0
2011-01-18 09:40:00,10.73,10.75,10.72,10.74,151800.0,8.1647,8.1799,8.1571,8.1723,151800.0
2011-01-18 09:45:00,10.74,10.74,10.74,10.74,54200.0,8.1723,8.1723,8.1723,8.1723,54200.0
2011-01-18 09:50:00,10.74,10.74,10.71,10.71,164800.0,8.1723,8.1723,8.1495,8.1495,164800.0
2011-01-18 09:55:00,10.71,10.72,10.7,10.71,252600.0,8.1495,8.1571,8.1419,8.1495,252600.0
2011-01-18 10:00:00,10.71,10.71,10.71,10.71,46400.0,8.1495,8.1495,8.1495,8.1495,46400.0
2011-01-18 10:05:00,10.71,10.72,10.71,10.72,299400.0,8.1495,8.1571,8.1495,8.1571,299400.0
2011-01-18 10:10:00,10.72,10.72,10.71,10.72,311800.0,8.1571,8.1571,8.1495,8.1571,311800.0
2011-01-18 10:15:00,10.72,10.74,10.72,10.74,102200.0,8.1571,8.1723,8.1571,8.1723,102200.0
2011-01-18 10:20:00,10.74,10.75,10.74,10.74,126000.0,8.1723,8.1799,8.1723,8.1723,126000.0
2011-01-18 10:25:00,10.74,10.74,10.74,10.74,87400.0,8.1723,8.1723,8.1723,8.1723,87400.0
2011-01-18 10:30:00,10.74,10.75,10.74,10.74,90600.0,8.1723,8.1799,8.1723,8.1723,90600.0
2011-01-18 10:35:00,10.74,10.75,10.74,10.74,128800.0,8.1723,8.1799,8.1723,8.1723,128800.0
2011-01-18 10:40:00,10.74,10.75,10.74,10.74,52600.0,8.1723,8.1799,8.1723,8.1723,52600.0
2011-01-18 10:45:00,10.74,10.74,10.72,10.72,177200.0,8.1723,8.1723,8.1571,8.1571,177200.0
2011-01-18 10:50:00,10.72,10.72,10.71,10.72,59200.0,8.1571,8.1571,8.1495,8.1571,59200.0
2011-01-18 10:55:00,10.72,10.72,10.71,10.71,107600.0,8.1571,8.1571,8.1495,8.1495,107600.0
2011-01-18 11:00:00,10.71,10.72,10.71,10.72,98200.0,8.1495,8.1571,8.1495,8.1571,98200.0
2011-01-18 11:05:00,10.72,10.73,10.72,10.72,121400.0,8.1571,8.1647,8.1571,8.1571,121400.0
2011-01-18 11:10:00,10.72,10.72,10.72,10.72,46800.0,8.1571,8.1571,8.1571,8.1571,46800.0
2011-01-18 11:15:00,10.72,10.73,10.72,10.73,41600.0,8.1571,8.1647,8.1571,8.1647,41600.0
2011-01-18 11:20:00,10.73,10.74,10.72,10.74,64200.0,8.1647,8.1723,8.1571,8.1723,64200.0
2011-01-18 11:25:00,10.74,10.74,10.73,10.73,53400.0,8.1723,8.1723,8.1647,8.1647,53400.0
2011-01-18 11:30:00,10.73,10.74,10.73,10.74,92800.0,8.1647,8.1723,8.1647,8.1723,92800.0
2011-01-18 11:35:00,10.74,10.75,10.74,10.74,51400.0,8.1723,8.1799,8.1723,8.1723,51400.0
2011-01-18 11:40:00,10.75,10.75,10.74,10.74,35200.0,8.1799,8.1799,8.1723,8.1723,35200.0
2011-01-18 11:45:00,10.74,10.74,10.72,10.72,162600.0,8.1723,8.1723,8.1571,8.1571,162600.0
2011-01-18 11:50:00,10.72,10.72,10.7,10.72,61800.0,8.1571,8.1571,8.1419,8.1571,61800.0
2011-01-18 11:55:00,10.72,10.73,10.72,10.72,427200.0,8.1571,8.1647,8.1571,8.1571,427200.0
2011-01-18 12:00:00,10.72,10.74,10.72,10.74,194400.0,8.1571,8.1723,8.1571,8.1723,194400.0
2011-01-18 12:05:00,10.74,10.74,10.73,10.74,21400.0,8.1723,8.1723,8.1647,8.1723,21400.0
2011-01-18 12:10:00,10.74,10.74,10.73,10.73,53600.0,8.1723,8.1723,8.1647,8.1647,53600.0
2011-01-18 12:15:00,10.74,10.74,10.73,10.73,82400.0,8.1723,8.1723,8.1647,8.1647,82400.0
2011-01-18 12:20:00,10.74,10.74,10.72,10.73,35000.0,8.1723,8.1723,8.1571,8.1647,35000.0
2011-01-18 12:25:00,10.74,10.74,10.72,10.72,53000.0,8.1723,8.1723,8.1571,8.1571,53000.0
2011-01-18 12:30:00,10.72,10.74,10.72,10.74,36600.0,8.1571,8.1723,8.1571,8.1723,36600.0
2011-01-18 12:35:00,10.74,10.74,10.74,10.74,63200.0,8.1723,8.1723,8.1723,8.1723,63200.0
2011-01-18 12:40:00,10.74,10.75,10.74,10.74,48200.0,8.1723,8.1799,8.1723,8.1723,48200.0
2011-01-18 12:45:00,10.74,10.74,10.72,10.72,130400.0,8.1723,8.1723,8.1571,8.1571,130400.0
2011-01-18 12:50:00,10.72,10.73,10.72,10.72,425200.0,8.1571,8.1647,8.1571,8.1571,425200.0
2011-01-18 12:55:00,10.72,10.72,10.72,10.72,41800.0,8.1571,8.1571,8.1571,8.1571,41800.0
2011-01-18 13:00:00,10.72,10.73,10.72,10.73,106800.0,8.1571,8.1647,8.1571,8.1647,106800.0
2011-01-18 13:05:00,10.73,10.74,10.72,10.72,242000.0,8.1647,8.1723,8.1571,8.1571,242000.0
2011-01-18 13:10:00,10.72,10.72,10.71,10.71,54200.0,8.1571,8.1571,8.1495,8.1495,54200.0
2011-01-18 13:15:00,10.72,10.72,10.71,10.72,43400.0,8.1571,8.1571,8.1495,8.1571,43400.0
2011-01-18 13:20:00,10.72,10.72,10.72,10.72,32400.0,8.1571,8.1571,8.1571,8.1571,32400.0
2011-01-18 13:25:00,10.72,10.73,10.72,10.73,61200.0,8.1571,8.1647,8.1571,8.1647,61200.0
2011-01-18 13:30:00,10.73,10.73,10.72,10.72,53800.0,8.1647,8.1647,8.1571,8.1571,53800.0
2011-01-18 13:35:00,10.72,10.74,10.72,10.72,139200.0,8.1571,8.1723,8.1571,8.1571,139200.0
2011-01-18 13:40:00,10.72,10.73,10.72,10.72,203200.0,8.1571,8.1647,8.1571,8.1571,203200.0
2011-01-18 13:45:00,10.72,10.72,10.72,10.72,53600.0,8.1571,8.1571,8.1571,8.1571,53600.0
2011-01-18 13:50:00,10.72,10.73,10.72,10.73,47600.0,8.1571,8.1647,8.1571,8.1647,47600.0
2011-01-18 13:55:00,10.73,10.73,10.72,10.72,34800.0,8.1647,8.1647,8.1571,8.1571,34800.0
2011-01-18 14:00:00,10.73,10.73,10.72,10.72,38800.0,8.1647,8.1647,8.1571,8.1571,38800.0
2011-01-18 14:05:00,10.72,10.73,10.72,10.73,222200.0,8.1571,8.1647,8.1571,8.1647,222200.0
2011-01-18 14:10:00,10.73,10.74,10.72,10.72,73400.0,8.1647,8.1723,8.1571,8.1571,73400.0
2011-01-18 14:15:00,10.72,10.74,10.72,10.73,86600.0,8.1571,8.1723,8.1571,8.1647,86600.0
2011-01-18 14:20:00,10.72,10.73,10.72,10.72,35200.0,8.1571,8.1647,8.1571,8.1571,35200.0
2011-01-18 14:25:00,10.72,10.74,10.72,10.74,55200.0,8.1571,8.1723,8.1571,8.1723,55200.0
2011-01-18 14:30:00,10.74,10.74,10.74,10.74,93000.0,8.1723,8.1723,8.1723,8.1723,93000.0
2011-01-18 14:35:00,10.74,10.75,10.74,10.74,127000.0,8.1723,8.1799,8.1723,8.1723,127000.0
2011-01-18 14:40:00,10.74,10.74,10.74,10.74,53400.0,8.1723,8.1723,8.1723,8.1723,53400.0
2011-01-18 14:45:00,10.74,10.74,10.74,10.74,56600.0,8.1723,8.1723,8.1723,8.1723,56600.0
2011-01-18 14:50:00,10.74,10.74,10.74,10.74,72600.0,8.1723,8.1723,8.1723,8.1723,72600.0
2011-01-18 14:55:00,10.74,10.75,10.74,10.74,89800.0,8.1723,8.1799,8.1723,8.1723,89800.0
2011-01-18 15:00:00,10.75,10.75,10.74,10.74,613400.0,8.1799,8.1799,8.1723,8.1723,613400.0
2011-01-18 15:05:00,10.74,10.75,10.74,10.74,91800.0,8.1723,8.1799,8.1723,8.1723,91800.0
2011-01-18 15:10:00,10.74,10.74,10.73,10.73,308400.0,8.1723,8.1723,8.1647,8.1647,308400.0
2011-01-18 15:15:00,10.73,10.74,10.72,10.73,142400.0,8.1647,8.1723,8.1571,8.1647,142400.0
2011-01-18 15:20:00,10.74,10.75,10.73,10.74,113200.0,8.1723,8.1799,8.1647,8.1723,113200.0
2011-01-18 15:25:00,10.75,10.75,10.74,10.74,165800.0,8.1799,8.1799,8.1723,8.1723,165800.0
2011-01-18 15:30:00,10.74,10.74,10.74,10.74,100200.0,8.1723,8.1723,8.1723,8.1723,100200.0
2011-01-18 15:35:00,10.74,10.75,10.74,10.74,124200.0,8.1723,8.1799,8.1723,8.1723,124200.0
2011-01-18 15:40:00,10.74,10.75,10.72,10.72,321200.0,8.1723,8.1799,8.1571,8.1571,321200.0
2011-01-18 15:45:00,10.73,10.73,10.71,10.72,340400.0,8.1647,8.1647,8.1495,8.1571,340400.0
2011-01-18 15:50:00,10.72,10.72,10.71,10.71,197600.0,8.1571,8.1571,8.1495,8.1495,197600.0
2011-01-18 15:55:00,10.71,10.72,10.71,10.72,570000.0,8.1495,8.1571,8.1495,8.1571,570000.0
2011-01-19 09:30:00,10.71,10.74,10.68,10.7,301800.0,8.1495,8.1723,8.1267,8.1419,301800.0
2011-01-19 09:35:00,10.7,10.7,10.66,10.7,225800.0,8.1419,8.1419,8.1114,8.1419,225800.0
2011-01-19 09:40:00,10.7,10.72,10.69,10.71,207400.0,8.1419,8.1571,8.1343,8.1495,207400.0
2011-01-19 09:45:00,10.71,10.73,10.7,10.72,301000.0,8.1495,8.1647,8.1419,8.1571,301000.0
2011-01-19 09:50:00,10.72,10.73,10.72,10.72,155800.0,8.1571,8.1647,8.1571,8.1571,155800.0
2011-01-19 09:55:00,10.72,10.73,10.7,10.7,188400.0,8.1571,8.1647,8.1419,8.1419,188400.0
2011-01-19 10:00:00,10.7,10.71,10.68,10.68,275400.0,8.1419,8.1495,8.1267,8.1267,275400.0
2011-01-19 10:05:00,10.68,10.69,10.68,10.68,126800.0,8.1267,8.1343,8.1267,8.1267,126800.0
2011-01-19 10:10:00,10.68,10.69,10.65,10.65,180200.0,8.1267,8.1343,8.1038,8.1038,180200.0
2011-01-19 10:15:00,10.66,10.68,10.65,10.67,119800.0,8.1114,8.1267,8.1038,8.1191,119800.0
2011-01-19 10:20:00,10.67,10.68,10.65,10.66,214200.0,8.1191,8.1267,8.1038,8.1114,214200.0
2011-01-19 10:25:00,10.66,10.67,10.65,10.67,108200.0,8.1114,8.1191,8.1038,8.1191,108200.0
2011-01-19 10:30:00,10.67,10.67,10.65,10.66,114800.0,8.1191,8.1191,8.1038,8.1114,114800.0
2011-01-19 10:35:00,10.67,10.69,10.66,10.67,200600.0,8.1191,8.1343,8.1114,8.1191,200600.0
2011-01-19 10:40:00,10.68,10.7,10.67,10.7,275200.0,8.1267,8.1419,8.1191,8.1419,275200.0
2011-01-19 10:45:00,10.7,10.71,10.65,10.65,430800.0,8.1419,8.1495,8.1038,8.1038,430800.0
2011-01-19 10:50:00,10.65,10.66,10.65,10.65,38000.0,8.1038,8.1114,8.1038,8.1038,38000.0
2011-01-19 10:55:00,10.66,10.69,10.66,10.69,99600.0,8.1114,8.1343,8.1114,8.1343,99600.0
2011-01-19 11:00:00,10.69,10.7,10.69,10.69,64200.0,8.1343,8.1419,8.1343,8.1343,64200.0
2011-01-19 11:05:00,10.7,10.71,10.69,10.69,302600.0,8.1419,8.1495,8.1343,8.1343,302600.0
2011-01-19 11:10:00,10.69,10.7,10.68,10.69,124000.0,8.1343,8.1419,8.1267,8.1343,124000.0
2011-01-19 11:15:00,10.69,10.71,10.69,10.71,215000.0,8.1343,8.1495,8.1343,8.1495,215000.0
2011-01-19 11:20:00,10.71,10.71,10.69,10.7,149400.0,8.1495,8.1495,8.1343,8.1419,149400.0
2011-01-19 11:25:00,10.7,10.7,10.7,10.7,35600.0,8.1419,8.1419,8.1419,8.1419,35600.0
2011-01-19 11:30:00,10.7,10.71,10.7,10.71,210800.0,8.1419,8.1495,8.1419,8.1495,210800.0
2011-01-19 11:35:00,10.71,10.71,10.7,10.71,86400.0,8.1495,8.1495,8.1419,8.1495,86400.0
2011-01-19 11:40:00,10.71,10.71,10.7,10.7,39000.0,8.1495,8.1495,8.1419,8.1419,39000.0
2011-01-19 11:45:00,10.71,10.71,10.68,10.7,990000.0,8.1495,8.1495,8.1267,8.1419,990000.0
2011-01-19 11:50:00,10.7,10.7,10.7,10.7,84400.0,8.1419,8.1419,8.1419,8.1419,84400.0
2011-01-19 11:55:00,10.7,10.7,10.7,10.7,61400.0,8.1419,8.1419,8.1419,8.1419,61400.0
2011-01-19 12:00:00,10.7,10.7,10.7,10.7,42800.0,8.1419,8.1419,8.1419,8.1419,42800.0
2011-01-19 12:05:00,10.7,10.73,10.7,10.72,183600.0,8.1419,8.1647,8.1419,8.1571,183600.0
2011-01-19 12:10:00,10.72,10.75,10.72,10.75,327600.0,8.1571,8.1799,8.1571,8.1799,327600.0
2011-01-19 12:15:00,10.75,10.75,10.74,10.75,54000.0,8.1799,8.1799,8.1723,8.1799,54000.0
2011-01-19 12:20:00,10.74,10.75,10.73,10.73,149200.0,8.1723,8.1799,8.1647,8.1647,149200.0
2011-01-19 12:25:00,10.74,10.74,10.72,10.74,74800.0,8.1723,8.1723,8.1571,8.1723,74800.0
2011-01-19 12:30:00,10.74,10.74,10.72,10.72,186600.0,8.1723,8.1723,8.1571,8.1571,186600.0
2011-01-19 12:35:00,10.73,10.74,10.71,10.72,168200.0,8.1647,8.1723,8.1495,8.1571,168200.0
2011-01-19 12:40:00,10.72,10.72,10.72,10.72,23000.0,8.1571,8.1571,8.1571,8.1571,23000.0
2011-01-19 12:45:00,10.72,10.73,10.72,10.73,105200.0,8.1571,8.1647,8.1571,8.1647,105200.0
2011-01-19 12:50:00,10.73,10.74,10.72,10.74,99600.0,8.1647,8.1723,8.1571,8.1723,99600.0
2011-01-19 12:55:00,10.74,10.75,10.74,10.75,131200.0,8.1723,8.1799,8.1723,8.1799,131200.0
2011-01-19 13:00:00,10.75,10.75,10.74,10.75,215600.0,8.1799,8.1799,8.1723,8.1799,215600.0
2011-01-19 13:05:00,10.75,10.76,10.74,10.76,154000.0,8.1799,8.1875,8.1723,8.1875,154000.0
2011-01-19 13:10:00,10.76,10.76,10.74,10.75,133600.0,8.1875,8.1875,8.1723,8.1799,133600.0
2011-01-19 13:15:00,10.74,10.77,10.74,10.77,182600.0,8.1723,8.1951,8.1723,8.1951,182600.0
2011-01-19 13:20:00,10.77,10.78,10.77,10.78,187000.0,8.1951,8.2028,8.1951,8.2028,187000.0
2011-01-19 13:25:00,10.78,10.78,10.78,10.78,68400.0,8.2028,8.2028,8.2028,8.2028,68400.0
2011-01-19 13:30:00,10.78,10.78,10.76,10.77,223000.0,8.2028,8.2028,8.1875,8.1951,223000.0
2011-01-19 13:35:00,10.77,10.78,10.77,10.78,130200.0,8.1951,8.2028,8.1951,8.2028,130200.0
2011-01-19 13:40:00,10.78,10.79,10.78,10.79,142400.0,8.2028,8.2104,8.2028,8.2104,142400.0
2011-01-19 13:45:00,10.79,10.79,10.79,10.79,61400.0,8.2104,8.2104,8.2104,8.2104,61400.0
2011-01-19 13:50:00,10.79,10.79,10.77,10.77,92400.0,8.2104,8.2104,8.1951,8.1951,92400.0
2011-01-19 13:55:00,10.77,10.79,10.77,10.79,92600.0,8.1951,8.2104,8.1951,8.2104,92600.0
2011-01-19 14:00:00,10.79,10.79,10.78,10.78,152000.0,8.2104,8.2104,8.2028,8.2028,152000.0
2011-01-19 14:05:00,10.78,10.78,10.77,10.77,45200.0,8.2028,8.2028,8.1951,8.1951,45200.0
2011-01-19 14:10:00,10.78,10.78,10.76,10.76,139200.0,8.2028,8.2028,8.1875,8.1875,139200.0
2011-01-19 14:15:00,10.76,10.76,10.76,10.76,41200.0,8.1875,8.1875,8.1875,8.1875,41200.0
2011-01-19 14:20:00,10.76,10.77,10.76,10.77,93200.0,8.1875,8.1951,8.1875,8.1951,93200.0
2011-01-19 14:25:00,10.77,10.77,10.76,10.76,191800.0,8.1951,8.1951,8.1875,8.1875,191800.0
2011-01-19 14:30:00,10.76,10.76,10.75,10.76,75400.0,8.1875,8.1875,8.1799,8.1875,75400.0
2011-01-19 14:35:00,10.76,10.76,10.76,10.76,50600.0,8.1875,8.1875,8.1875,8.1875,50600.0
2011-01-19 14:40:00,10.76,10.76,10.74,10.74,142800.0,8.1875,8.1875,8.1723,8.1723,142800.0
2011-01-19 14:45:00,10.74,10.75,10.72,10.72,243800.0,8.1723,8.1799,8.1571,8.1571,243800.0
2011-01-19 14:50:00,10.72,10.73,10.72,10.72,68000.0,8.1571,8.1647,8.1571,8.1571,68000.0
2011-01-19 14:55:00,10.72,10.74,10.72,10.74,163400.0,8.1571,8.1723,8.1571,8.1723,163400.0
2011-01-19 15:00:00,10.74,10.75,10.73,10.74,211400.0,8.1723,8.1799,8.1647,8.1723,211400.0
2011-01-19 15:05:00,10.74,10.74,10.72,10.72,123200.0,8.1723,8.1723,8.1571,8.1571,123200.0
2011-01-19 15:10:00,10.72,10.74,10.72,10.74,120600.0,8.1571,8.1723,8.1571,8.1723,120600.0
2011-01-19 15:15:00,10.74,10.76,10.74,10.75,135800.0,8.1723,8.1875,8.1723,8.1799,135800.0
2011-01-19 15:20:00,10.76,10.76,10.75,10.75,224400.0,8.1875,8.1875,8.1799,8.1799,224400.0
2011-01-19 15:25:00,10.75,10.75,10.74,10.74,219200.0,8.1799,8.1799,8.1723,8.1723,219200.0
2011-01-19 15:30:00,10.74,10.74,10.74,10.74,164600.0,8.1723,8.1723,8.1723,8.1723,164600.0
2011-01-19 15:35:00,10.74,10.74,10.74,10.74,206600.0,8.1723,8.1723,8.1723,8.1723,206600.0
2011-01-19 15:40:00,10.74,10.74,10.72,10.74,437200.0,8.1723,8.1723,8.1571,8.1723,437200.0
2011-01-19 15:45:00,10.74,10.76,10.73,10.74,364000.0,8.1723,8.1875,8.1647,8.1723,364000.0
2011-01-19 15:50:00,10.74,10.76,10.74,10.75,334000.0,8.1723,8.1875,8.1723,8.1799,334000.0
2011-01-19 15:55:00,10.75,10.76,10.74,10.76,781600.0,8.1799,8.1875,8.1723,8.1875,781600.0
2011-01-20 09:30:00,10.72,10.77,10.72,10.75,331800.0,8.1571,8.1951,8.1571,8.1799,331800.0
2011-01-20 09:35:00,10.74,10.8,10.74,10.8,372800.0,8.1723,8.218,8.1723,8.218,372800.0
2011-01-20 09:40:00,10.8,10.81,10.79,10.81,232800.0,8.218,8.2256,8.2104,8.2256,232800.0
2011-01-20 09:45:00,10.81,10.88,10.81,10.86,375200.0,8.2256,8.2788,8.2256,8.2636,375200.0
2011-01-20 09:50:00,10.86,10.88,10.85,10.87,304200.0,8.2636,8.2788,8.256,8.2712,304200.0
2011-01-20 09:55:00,10.86,10.88,10.84,10.87,140000.0,8.2636,8.2788,8.2484,8.2712,140000.0
2011-01-20 10:00:00,10.87,10.9,10.87,10.9,221000.0,8.2712,8.2941,8.2712,8.2941,221000.0
2011-01-20 10:05:00,10.9,10.92,10.88,10.9,374400.0,8.2941,8.3093,8.2788,8.2941,374400.0
2011-01-20 10:10:00,10.9,10.9,10.86,10.89,238800.0,8.2941,8.2941,8.2636,8.2865,238800.0
2011-01-20 10:15:00,10.89,10.89,10.86,10.86,185800.0,8.2865,8.2865,8.2636,8.2636,185800.0
2011-01-20 10:20:00,10.86,10.88,10.85,10.87,140400.0,8.2636,8.2788,8.256,8.2712,140400.0
2011-01-20 10:25:00,10.87,10.87,10.86,10.87,116000.0,8.2712,8.2712,8.2636,8.2712,116000.0
2011-01-20 10:30:00,10.87,10.88,10.87,10.88,187000.0,8.2712,8.2788,8.2712,8.2788,187000.0
2011-01-20 10:35:00,10.88,10.88,10.86,10.86,161000.0,8.2788,8.2788,8.2636,8.2636,161000.0
2011-01-20 10:40:00,10.86,10.88,10.86,10.88,122200.0,8.2636,8.2788,8.2636,8.2788,122200.0
2011-01-20 10:45:00,10.88,10.88,10.85,10.86,342600.0,8.2788,8.2788,8.256,8.2636,342600.0
2011-01-20 10:50:00,10.86,10.86,10.84,10.84,137200.0,8.2636,8.2636,8.2484,8.2484,137200.0
2011-01-20 10:55:00,10.84,10.85,10.84,10.85,57000.0,8.2484,8.256,8.2484,8.256,57000.0
2011-01-20 11:00:00,10.85,10.86,10.85,10.86,71400.0,8.256,8.2636,8.256,8.2636,71400.0
2011-01-20 11:05:00,10.86,10.87,10.86,10.87,80800.0,8.2636,8.2712,8.2636,8.2712,80800.0
2011-01-20 11:10:00,10.87,10.87,10.87,10.87,67800.0,8.2712,8.2712,8.2712,8.2712,67800.0
2011-01-20 11:15:00,10.87,10.88,10.85,10.86,180000.0,8.2712,8.2788,8.256,8.2636,180000.0
2011-01-20 11:20:00,10.86,10.86,10.84,10.86,275200.0,8.2636,8.2636,8.2484,8.2636,275200.0
2011-01-20 11:25:00,10.86,10.87,10.85,10.85,174200.0,8.2636,8.2712,8.256,8.256,174200.0
2011-01-20 11:30:00,10.85,10.85,10.83,10.85,174800.0,8.256,8.256,8.2408,8.256,174800.0
2011-01-20 11:35:00,10.85,10.85,10.83,10.84,97400.0,8.256,8.256,8.2408,8.2484,97400.0
2011-01-20 11:40:00,10.84,10.87,10.84,10.86,70600.0,8.2484,8.2712,8.2484,8.2636,70600.0
2011-01-20 11:45:00,10.87,10.87,10.85,10.86,107400.0,8.2712,8.2712,8.256,8.2636,107400.0
2011-01-20 11:50:00,10.85,10.86,10.85,10.86,51000.0,8.256,8.2636,8.256,8.2636,51000.0
2011-01-20 11:55:00,10.86,10.87,10.86,10.87,47600.0,8.2636,8.2712,8.2636,8.2712,47600.0
2011-01-20 12:00:00,10.87,10.88,10.87,10.87,32600.0,8.2712,8.2788,8.2712,8.2712,32600.0
2011-01-20 12:05:00,10.87,10.88,10.85,10.85,73000.0,8.2712,8.2788,8.256,8.256,73000.0
2011-01-20 12:10:00,10.85,10.86,10.85,10.86,13200.0,8.256,8.2636,8.256,8.2636,13200.0
2011-01-20 12:15:00,10.85,10.86,10.84,10.84,65000.0,8.256,8.2636,8.2484,8.2484,65000.0
2011-01-20 12:20:00,10.85,10.87,10.85,10.87,56200.0,8.256,8.2712,8.256,8.2712,56200.0
2011-01-20 12:25:00,10.87,10.88,10.87,10.88,34400.0,8.2712,8.2788,8.2712,8.2788,34400.0
2011-01-20 12:30:00,10.87,10.88,10.85,10.85,134000.0,8.2712,8.2788,8.256,8.256,134000.0
2011-01-20 12:35:00,10.86,10.86,10.85,10.85,64000.0,8.2636,8.2636,8.256,8.256,64000.0
2011-01-20 12:40:00,10.86,10.86,10.84,10.85,110400.0,8.2636,8.2636,8.2484,8.256,110400.0
2011-01-20 12:45:00,10.85,10.87,10.85,10.86,84200.0,8.256,8.2712,8.256,8.2636,84200.0
2011-01-20 12:50:00,10.86,10.88,10.86,10.86,236000.0,8.2636,8.2788,8.2636,8.2636,236000.0
2011-01-20 12:55:00,10.87,10.87,10.85,10.86,198400.0,8.2712,8.2712,8.256,8.2636,198400.0
2011-01-20 13:00:00,10.86,10.87,10.86,10.87,44000.0,8.2636,8.2712,8.2636,8.2712,44000.0
2011-01-20 13:05:00,10.87,10.88,10.87,10.88,46400.0,8.2712,8.2788,8.2712,8.2788,46400.0
2011-01-20 13:10:00,10.88,10.88,10.87,10.88,30000.0,8.2788,8.2788,8.2712,8.2788,30000.0
2011-01-20 13:15:00,10.88,10.88,10.87,10.88,30000.0,8.2788,8.2788,8.2712,8.2788,30000.0
2011-01-20 13:20:00,10.88,10.88,10.86,10.87,207000.0,8.2788,8.2788,8.2636,8.2712,207000.0
2011-01-20 13:25:00,10.87,10.88,10.87,10.87,65200.0,8.2712,8.2788,8.2712,8.2712,65200.0
2011-01-20 13:30:00,10.87,10.88,10.86,10.87,305200.0,8.2712,8.2788,8.2636,8.2712,305200.0
2011-01-20 13:35:00,10.87,10.87,10.86,10.87,54800.0,8.2712,8.2712,8.2636,8.2712,54800.0
2011-01-20 13:40:00,10.86,10.87,10.85,10.86,83000.0,8.2636,8.2712,8.256,8.2636,83000.0
2011-01-20 13:45:00,10.85,10.85,10.83,10.84,220000.0,8.256,8.256,8.2408,8.2484,220000.0
2011-01-20 13:50:00,10.84,10.84,10.82,10.82,271600.0,8.2484,8.2484,8.2332,8.2332,271600.0
2011-01-20 13:55:00,10.83,10.85,10.82,10.84,170200.0,8.2408,8.256,8.2332,8.2484,170200.0
2011-01-20 14:00:00,10.84,10.85,10.83,10.84,262600.0,8.2484,8.256,8.2408,8.2484,262600.0
2011-01-20 14:05:00,10.84,10.84,10.82,10.83,95800.0,8.2484,8.2484,8.2332,8.2408,95800.0
2011-01-20 14:10:00,10.83,10.85,10.83,10.84,333200.0,8.2408,8.256,8.2408,8.2484,333200.0
2011-01-20 14:15:00,10.83,10.84,10.83,10.83,57000.0,8.2408,8.2484,8.2408,8.2408,57000.0
2011-01-20 14:20:00,10.83,10.84,10.82,10.84,88400.0,8.2408,8.2484,8.2332,8.2484,88400.0
2011-01-20 14:25:00,10.84,10.84,10.82,10.82,199200.0,8.2484,8.2484,8.2332,8.2332,199200.0
2011-01-20 14:30:00,10.83,10.84,10.82,10.84,183800.0,8.2408,8.2484,8.2332,8.2484,183800.0
2011-01-20 14:35:00,10.84,10.84,10.83,10.84,71800.0,8.2484,8.2484,8.2408,8.2484,71800.0
2011-01-20 14:40:00,10.84,10.85,10.83,10.85,91000.0,8.2484,8.256,8.2408,8.256,91000.0
2011-01-20 14:45:00,10.85,10.85,10.83,10.83,74800.0,8.256,8.256,8.2408,8.2408,74800.0
2011-01-20 14:50:00,10.84,10.85,10.83,10.85,82200.0,8.2484,8.256,8.2408,8.256,82200.0
2011-01-20 14:55:00,10.85,10.86,10.84,10.86,73400.0,8.256,8.2636,8.2484,8.2636,73400.0
2011-01-20 15:00:00,10.85,10.86,10.84,10.85,236000.0,8.256,8.2636,8.2484,8.256,236000.0
2011-01-20 15:05:00,10.85,10.85,10.82,10.84,287600.0,8.256,8.256,8.2332,8.2484,287600.0
2011-01-20 15:10:00,10.83,10.84,10.82,10.83,138400.0,8.2408,8.2484,8.2332,8.2408,138400.0
2011-01-20 15:15:00,10.82,10.83,10.81,10.81,240800.0,8.2332,8.2408,8.2256,8.2256,240800.0
2011-01-20 15:20:00,10.81,10.84,10.81,10.83,95600.0,8.2256,8.2484,8.2256,8.2408,95600.0
2011-01-20 15:25:00,10.83,10.83,10.81,10.82,72800.0,8.2408,8.2408,8.2256,8.2332,72800.0
2011-01-20 15:30:00,10.81,10.83,10.81,10.81,140000.0,8.2256,8.2408,8.2256,8.2256,140000.0
2011-01-20 15:35:00,10.81,10.83,10.8,10.83,178800.0,8.2256,8.2408,8.218,8.2408,178800.0
2011-01-20 15:40:00,10.83,10.83,10.81,10.82,427000.0,8.2408,8.2408,8.2256,8.2332,427000.0
2011-01-20 15:45:00,10.82,10.83,10.8,10.81,198600.0,8.2332,8.2408,8.218,8.2256,198600.0
2011-01-20 15:50:00,10.8,10.81,10.79,10.8,458800.0,8.218,8.2256,8.2104,8.218,458800.0
2011-01-20 15:55:00,10.79,10.8,10.79,10.8,819000.0,8.2104,8.218,8.2104,8.218,819000.0
2011-01-21 09:30:00,10.86,10.88,10.81,10.84,870600.0,8.2636,8.2788,8.2256,8.2484,870600.0
2011-01-21 09:35:00,10.84,10.85,10.8,10.8,136800.0,8.2484,8.256,8.218,8.218,136800.0
2011-01-21 09:40:00,10.8,10.86,10.79,10.86,264200.0,8.218,8.2636,8.2104,8.2636,264200.0
2011-01-21 09:45:00,10.86,10.88,10.84,10.88,152800.0,8.2636,8.2788,8.2484,8.2788,152800.0
2011-01-21 09:50:00,10.88,10.88,10.86,10.88,152800.0,8.2788,8.2788,8.2636,8.2788,152800.0
2011-01-21 09:55:00,10.88,10.89,10.88,10.88,84600.0,8.2788,8.2865,8.2788,8.2788,84600.0
2011-01-21 10:00:00,10.88,10.9,10.87,10.88,137200.0,8.2788,8.2941,8.2712,8.2788,137200.0
2011-01-21 10:05:00,10.88,10.88,10.84,10.84,161400.0,8.2788,8.2788,8.2484,8.2484,161400.0
2011-01-21 10:10:00,10.84,10.85,10.83,10.84,86400.0,8.2484,8.256,8.2408,8.2484,86400.0
2011-01-21 10:15:00,10.83,10.84,10.81,10.84,96200.0,8.2408,8.2484,8.2256,8.2484,96200.0
2011-01-21 10:20:00,10.84,10.84,10.82,10.83,117000.0,8.2484,8.2484,8.2332,8.2408,117000.0
2011-01-21 10:25:00,10.83,10.84,10.81,10.81,109200.0,8.2408,8.2484,8.2256,8.2256,109200.0
2011-01-21 10:30:00,10.81,10.81,10.78,10.78,108800.0,8.2256,8.2256,8.2028,8.2028,108800.0
2011-01-21 10:35:00,10.79,10.81,10.79,10.81,117000.0,8.2104,8.2256,8.2104,8.2256,117000.0
2011-01-21 10:40:00,10.81,10.83,10.81,10.83,89800.0,8.2256,8.2408,8.2256,8.2408,89800.0
2011-01-21 10:45:00,10.83,10.85,10.83,10.83,294200.0,8.2408,8.256,8.2408,8.2408,294200.0
2011-01-21 10:50:00,10.83,10.84,10.81,10.83,117800.0,8.2408,8.2484,8.2256,8.2408,117800.0
2011-01-21 10:55:00,10.83,10.86,10.83,10.86,179200.0,8.2408,8.2636,8.2408,8.2636,179200.0
2011-01-21 11:00:00,10.86,10.86,10.85,10.85,86200.0,8.2636,8.2636,8.256,8.256,86200.0
2011-01-21 11:05:00,10.85,10.88,10.84,10.87,292600.0,8.256,8.2788,8.2484,8.2712,292600.0
2011-01-21 11:10:00,10.86,10.87,10.86,10.87,118400.0,8.2636,8.2712,8.2636,8.2712,118400.0
2011-01-21 11:15:00,10.86,10.87,10.86,10.87,92200.0,8.2636,8.2712,8.2636,8.2712,92200.0
2011-01-21 11:20:00,10.87,10.87,10.86,10.86,24200.0,8.2712,8.2712,8.2636,8.2636,24200.0
2011-01-21 11:25:00,10.86,10.87,10.85,10.87,105000.0,8.2636,8.2712,8.256,8.2712,105000.0
2011-01-21 11:30:00,10.87,10.87,10.85,10.86,122000.0,8.2712,8.2712,8.256,8.2636,122000.0
2011-01-21 11:35:00,10.85,10.86,10.85,10.85,228600.0,8.256,8.2636,8.256,8.256,228600.0
2011-01-21 11:40:00,10.85,10.85,10.84,10.84,82200.0,8.256,8.256,8.2484,8.2484,82200.0
2011-01-21 11:45:00,10.84,10.86,10.84,10.84,230400.0,8.2484,8.2636,8.2484,8.2484,230400.0
2011-01-21 11:50:00,10.84,10.84,10.81,10.82,340000.0,8.2484,8.2484,8.2256,8.2332,340000.0
2011-01-21 11:55:00,10.83,10.83,10.8,10.8,225800.0,8.2408,8.2408,8.218,8.218,225800.0
2011-01-21 12:00:00,10.8,10.83,10.8,10.83,179000.0,8.218,8.2408,8.218,8.2408,179000.0
2011-01-21 12:05:00,10.83,10.83,10.81,10.82,105800.0,8.2408,8.2408,8.2256,8.2332,105800.0
2011-01-21 12:10:00,10.82,10.83,10.81,10.82,112800.0,8.2332,8.2408,8.2256,8.2332,112800.0
2011-01-21 12:15:00,10.81,10.83,10.81,10.83,123000.0,8.2256,8.2408,8.2256,8.2408,123000.0
2011-01-21 12:20:00,10.83,10.83,10.82,10.83,71000.0,8.2408,8.2408,8.2332,8.2408,71000.0
2011-01-21 12:25:00,10.83,10.83,10.83,10.83,21800.0,8.2408,8.2408,8.2408,8.2408,21800.0
2011-01-21 12:30:00,10.83,10.83,10.81,10.81,220200.0,8.2408,8.2408,8.2256,8.2256,220200.0
2011-01-21 12:35:00,10.82,10.82,10.81,10.82,7800.0,8.2332,8.2332,8.2256,8.2332,7800.0
2011-01-21 12:40:00,10.81,10.82,10.8,10.8,93200.0,8.2256,8.2332,8.218,8.218,93200.0
2011-01-21 12:45:00,10.8,10.81,10.79,10.81,60000.0,8.218,8.2256,8.2104,8.2256,60000.0
2011-01-21 12:50:00,10.81,10.82,10.81,10.81,49000.0,8.2256,8.2332,8.2256,8.2256,49000.0
2011-01-21 12:55:00,10.81,10.83,10.81,10.83,92000.0,8.2256,8.2408,8.2256,8.2408,92000.0
2011-01-21 13:00:00,10.83,10.83,10.83,10.83,57400.0,8.2408,8.2408,8.2408,8.2408,57400.0
2011-01-21 13:05:00,10.83,10.83,10.83,10.83,60800.0,8.2408,8.2408,8.2408,8.2408,60800.0
2011-01-21 13:10:00,10.83,10.83,10.83,10.83,83400.0,8.2408,8.2408,8.2408,8.2408,83400.0
2011-01-21 13:15:00,10.83,10.85,10.83,10.85,92000.0,8.2408,8.256,8.2408,8.256,92000.0
2011-01-21 13:20:00,10.85,10.85,10.84,10.84,55400.0,8.256,8.256,8.2484,8.2484,55400.0
2011-01-21 13:25:00,10.84,10.84,10.84,10.84,37200.0,8.2484,8.2484,8.2484,8.2484,37200.0
2011-01-21 13:30:00,10.84,10.85,10.84,10.84,66600.0,8.2484,8.256,8.2484,8.2484,66600.0
2011-01-21 13:35:00,10.84,10.85,10.82,10.82,210200.0,8.2484,8.256,8.2332,8.2332,210200.0
2011-01-21 13:40:00,10.82,10.83,10.82,10.82,118600.0,8.2332,8.2408,8.2332,8.2332,118600.0
2011-01-21 13:45:00,10.83,10.83,10.81,10.81,168000.0,8.2408,8.2408,8.2256,8.2256,168000.0
2011-01-21 13:50:00,10.81,10.82,10.81,10.81,91600.0,8.2256,8.2332,8.2256,8.2256,91600.0
2011-01-21 13:55:00,10.82,10.83,10.81,10.83,121800.0,8.2332,8.2408,8.2256,8.2408,121800.0
2011-01-21 14:00:00,10.83,10.83,10.82,10.82,58400.0,8.2408,8.2408,8.2332,8.2332,58400.0
2011-01-21 14:05:00,10.82,10.83,10.82,10.82,98400.0,8.2332,8.2408,8.2332,8.2332,98400.0
2011-01-21 14:10:00,10.82,10.83,10.81,10.82,206600.0,8.2332,8.2408,8.2256,8.2332,206600.0
2011-01-21 14:15:00,10.82,10.82,10.81,10.81,164800.0,8.2332,8.2332,8.2256,8.2256,164800.0
2011-01-21 14:20:00,10.81,10.82,10.81,10.81,93600.0,8.2256,8.2332,8.2256,8.2256,93600.0
2011-01-21 14:25:00,10.81,10.81,10.81,10.81,45400.0,8.2256,8.2256,8.2256,8.2256,45400.0
2011-01-21 14:30:00,10.81,10.82,10.81,10.82,162400.0,8.2256,8.2332,8.2256,8.2332,162400.0
2011-01-21 14:35:00,10.81,10.82,10.81,10.81,214800.0,8.2256,8.2332,8.2256,8.2256,214800.0
2011-01-21 14:40:00,10.81,10.81,10.81,10.81,99400.0,8.2256,8.2256,8.2256,8.2256,99400.0
2011-01-21 14:45:00,10.81,10.82,10.81,10.82,81200.0,8.2256,8.2332,8.2256,8.2332,81200.0
2011-01-21 14:50:00,10.82,10.83,10.81,10.81,157600.0,8.2332,8.2408,8.2256,8.2256,157600.0
2011-01-21 14:55:00,10.81,10.83,10.81,10.82,80400.0,8.2256,8.2408,8.2256,8.2332,80400.0
2011-01-21 15:00:00,10.82,10.83,10.81,10.83,179200.0,8.2332,8.2408,8.2256,8.2408,179200.0
2011-01-21 15:05:00,10.83,10.83,10.81,10.81,276800.0,8.2408,8.2408,8.2256,8.2256,276800.0
2011-01-21 15:10:00,10.81,10.83,10.81,10.82,157000.0,8.2256,8.2408,8.2256,8.2332,157000.0
2011-01-21 15:15:00,10.82,10.83,10.81,10.81,153600.0,8.2332,8.2408,8.2256,8.2256,153600.0
2011-01-21 15:20:00,10.81,10.82,10.81,10.82,175000.0,8.2256,8.2332,8.2256,8.2332,175000.0
2011-01-21 15:25:00,10.82,10.82,10.81,10.82,53000.0,8.2332,8.2332,8.2256,8.2332,53000.0
2011-01-21 15:30:00,10.82,10.82,10.8,10.81,446600.0,8.2332,8.2332,8.218,8.2256,446600.0
2011-01-21 15:35:00,10.81,10.81,10.81,10.81,135600.0,8.2256,8.2256,8.2256,8.2256,135600.0
2011-01-21 15:40:00,10.81,10.81,10.8,10.8,313000.0,8.2256,8.2256,8.218,8.218,313000.0
2011-01-21 15:45:00,10.8,10.8,10.79,10.8,244400.0,8.218,8.218,8.2104,8.218,244400.0
2011-01-21 15:50:00,10.79,10.8,10.78,10.79,509200.0,8.2104,8.218,8.2028,8.2104,509200.0
2011-01-21 15:55:00,10.79,10.79,10.77,10.78,917200.0,8.2104,8.2104,8.1951,8.2028,917200.0
2011-01-24 09:30:00,10.79,10.95,10.79,10.93,557800.0,8.2104,8.3321,8.2104,8.3169,557800.0
2011-01-24 09:35:00,10.93,10.93,10.88,10.88,540000.0,8.3169,8.3169,8.2788,8.2788,540000.0
2011-01-24 09:40:00,10.89,10.9,10.88,10.9,150000.0,8.2865,8.2941,8.2788,8.2941,150000.0
2011-01-24 09:45:00,10.9,10.9,10.88,10.89,182200.0,8.2941,8.2941,8.2788,8.2865,182200.0
2011-01-24 09:50:00,10.89,10.89,10.87,10.87,275200.0,8.2865,8.2865,8.2712,8.2712,275200.0
2011-01-24 09:55:00,10.87,10.89,10.86,10.88,210400.0,8.2712,8.2865,8.2636,8.2788,210400.0
2011-01-24 10:00:00,10.87,10.88,10.86,10.86,380000.0,8.2712,8.2788,8.2636,8.2636,380000.0
2011-01-24 10:05:00,10.86,10.88,10.86,10.88,143800.0,8.2636,8.2788,8.2636,8.2788,143800.0
2011-01-24 10:10:00,10.88,10.9,10.86,10.86,230200.0,8.2788,8.2941,8.2636,8.2636,230200.0
2011-01-24 10:15:00,10.86,10.88,10.83,10.84,169400.0,8.2636,8.2788,8.2408,8.2484,169400.0
2011-01-24 10:20:00,10.84,10.85,10.83,10.84,225000.0,8.2484,8.256,8.2408,8.2484,225000.0
2011-01-24 10:25:00,10.83,10.87,10.83,10.86,111600.0,8.2408,8.2712,8.2408,8.2636,111600.0
2011-01-24 10:30:00,10.86,10.86,10.83,10.84,206400.0,8.2636,8.2636,8.2408,8.2484,206400.0
2011-01-24 10:35:00,10.84,10.84,10.84,10.84,32000.0,8.2484,8.2484,8.2484,8.2484,32000.0
2011-01-24 10:40:00,10.84,10.84,10.83,10.83,73800.0,8.2484,8.2484,8.2408,8.2408,73800.0
2011-01-24 10:45:00,10.83,10.84,10.81,10.83,128400.0,8.2408,8.2484,8.2256,8.2408,128400.0
2011-01-24 10:50:00,10.83,10.84,10.83,10.84,46800.0,8.2408,8.2484,8.2408,8.2484,46800.0
2011-01-24 10:55:00,10.84,10.84,10.83,10.84,78400.0,8.2484,8.2484,8.2408,8.2484,78400.0
2011-01-24 11:00:00,10.84,10.86,10.83,10.86,99000.0,8.2484,8.2636,8.2408,8.2636,99000.0
2011-01-24 11:05:00,10.85,10.87,10.85,10.87,49600.0,8.256,8.2712,8.256,8.2712,49600.0
2011-01-24 11:10:00,10.87,10.87,10.84,10.84,118800.0,8.2712,8.2712,8.2484,8.2484,118800.0
2011-01-24 11:15:00,10.84,10.84,10.81,10.84,108400.0,8.2484,8.2484,8.2256,8.2484,108400.0
2011-01-24 11:20:00,10.84,10.84,10.83,10.84,85200.0,8.2484,8.2484,8.2408,8.2484,85200.0
2011-01-24 11:25:00,10.83,10.85,10.83,10.84,167000.0,8.2408,8.256,8.2408,8.2484,167000.0
2011-01-24 11:30:00,10.84,10.85,10.83,10.85,72200.0,8.2484,8.256,8.2408,8.256,72200.0
2011-01-24 11:35:00,10.85,10.85,10.82,10.83,70000.0,8.256,8.256,8.2332,8.2408,70000.0
2011-01-24 11:40:00,10.82,10.85,10.82,10.85,82600.0,8.2332,8.256,8.2332,8.256,82600.0
2011-01-24 11:45:00,10.85,10.85,10.83,10.83,63000.0,8.256,8.256,8.2408,8.2408,63000.0
2011-01-24 11:50:00,10.83,10.84,10.81,10.82,61200.0,8.2408,8.2484,8.2256,8.2332,61200.0
2011-01-24 11:55:00,10.82,10.83,10.81,10.82,70800.0,8.2332,8.2408,8.2256,8.2332,70800.0
2011-01-24 12:00:00,10.82,10.85,10.82,10.83,68200.0,8.2332,8.256,8.2332,8.2408,68200.0
2011-01-24 12:05:00,10.83,10.85,10.83,10.84,65800.0,8.2408,8.256,8.2408,8.2484,65800.0
2011-01-24 12:10:00,10.84,10.84,10.83,10.84,46000.0,8.2484,8.2484,8.2408,8.2484,46000.0
2011-01-24 12:15:00,10.84,10.84,10.84,10.84,12800.0,8.2484,8.2484,8.2484,8.2484,12800.0
2011-01-24 12:20:00,10.84,10.84,10.83,10.83,34800.0,8.2484,8.2484,8.2408,8.2408,34800.0
2011-01-24 12:25:00,10.83,10.83,10.82,10.82,52200.0,8.2408,8.2408,8.2332,8.2332,52200.0
2011-01-24 12:30:00,10.83,10.83,10.81,10.81,98400.0,8.2408,8.2408,8.2256,8.2256,98400.0
2011-01-24 12:35:00,10.81,10.82,10.8,10.8,236400.0,8.2256,8.2332,8.218,8.218,236400.0
2011-01-24 12:40:00,10.8,10.81,10.79,10.8,295200.0,8.218,8.2256,8.2104,8.218,295200.0
2011-01-24 12:45:00,10.8,10.81,10.8,10.8,173600.0,8.218,8.2256,8.218,8.218,173600.0
2011-01-24 12:50:00,10.8,10.81,10.8,10.81,68800.0,8.218,8.2256,8.218,8.2256,68800.0
2011-01-24 12:55:00,10.81,10.82,10.8,10.81,104600.0,8.2256,8.2332,8.218,8.2256,104600.0
2011-01-24 13:00:00,10.81,10.83,10.81,10.83,73800.0,8.2256,8.2408,8.2256,8.2408,73800.0
2011-01-24 13:05:00,10.83,10.83,10.81,10.82,86000.0,8.2408,8.2408,8.2256,8.2332,86000.0
2011-01-24 13:10:00,10.82,10.83,10.81,10.82,105200.0,8.2332,8.2408,8.2256,8.2332,105200.0
2011-01-24 13:15:00,10.82,10.83,10.82,10.83,61000.0,8.2332,8.2408,8.2332,8.2408,61000.0
2011-01-24 13:20:00,10.83,10.84,10.82,10.83,48400.0,8.2408,8.2484,8.2332,8.2408,48400.0
2011-01-24 13:25:00,10.83,10.83,10.82,10.83,40600.0,8.2408,8.2408,8.2332,8.2408,40600.0
2011-01-24 13:30:00,10.83,10.83,10.81,10.81,145800.0,8.2408,8.2408,8.2256,8.2256,145800.0
2011-01-24 13:35:00,10.81,10.81,10.81,10.81,27800.0,8.2256,8.2256,8.2256,8.2256,27800.0
2011-01-24 13:40:00,10.81,10.81,10.8,10.81,85400.0,8.2256,8.2256,8.218,8.2256,85400.0
2011-01-24 13:45:00,10.81,10.83,10.81,10.81,46600.0,8.2256,8.2408,8.2256,8.2256,46600.0
2011-01-24 13:50:00,10.81,10.81,10.81,10.81,33200.0,8.2256,8.2256,8.2256,8.2256,33200.0
2011-01-24 13:55:00,10.81,10.81,10.79,10.8,98800.0,8.2256,8.2256,8.2104,8.218,98800.0
2011-01-24 14:00:00,10.8,10.83,10.8,10.83,70800.0,8.218,8.2408,8.218,8.2408,70800.0
2011-01-24 14:05:00,10.82,10.83,10.82,10.83,19000.0,8.2332,8.2408,8.2332,8.2408,19000.0
2011-01-24 14:10:00,10.83,10.83,10.81,10.82,91000.0,8.2408,8.2408,8.2256,8.2332,91000.0
2011-01-24 14:15:00,10.82,10.85,10.82,10.83,116000.0,8.2332,8.256,8.2332,8.2408,116000.0
2011-01-24 14:20:00,10.83,10.83,10.81,10.83,35000.0,8.2408,8.2408,8.2256,8.2408,35000.0
2011-01-24 14:25:00,10.83,10.83,10.81,10.81,67400.0,8.2408,8.2408,8.2256,8.2256,67400.0
2011-01-24 14:30:00,10.81,10.83,10.81,10.81,111600.0,8.2256,8.2408,8.2256,8.2256,111600.0
2011-01-24 14:35:00,10.81,10.82,10.81,10.81,200000.0,8.2256,8.2332,8.2256,8.2256,200000.0
2011-01-24 14:40:00,10.81,10.82,10.81,10.81,22200.0,8.2256,8.2332,8.2256,8.2256,22200.0
2011-01-24 14:45:00,10.81,10.82,10.81,10.82,30000.0,8.2256,8.2332,8.2256,8.2332,30000.0
2011-01-24 14:50:00,10.82,10.82,10.8,10.81,79200.0,8.2332,8.2332,8.218,8.2256,79200.0
2011-01-24 14:55:00,10.81,10.81,10.8,10.81,72600.0,8.2256,8.2256,8.218,8.2256,72600.0
2011-01-24 15:00:00,10.81,10.81,10.81,10.81,63800.0,8.2256,8.2256,8.2256,8.2256,63800.0
2011-01-24 15:05:00,10.81,10.82,10.81,10.82,32000.0,8.2256,8.2332,8.2256,8.2332,32000.0
2011-01-24 15:10:00,10.81,10.83,10.81,10.81,88200.0,8.2256,8.2408,8.2256,8.2256,88200.0
2011-01-24 15:15:00,10.81,10.82,10.81,10.81,131200.0,8.2256,8.2332,8.2256,8.2256,131200.0
2011-01-24 15:20:00,10.82,10.83,10.81,10.81,211400.0,8.2332,8.2408,8.2256,8.2256,211400.0
2011-01-24 15:25:00,10.81,10.82,10.81,10.82,109600.0,8.2256,8.2332,8.2256,8.2332,109600.0
2011-01-24 15:30:00,10.82,10.84,10.81,10.84,120000.0,8.2332,8.2484,8.2256,8.2484,120000.0
2011-01-24 15:35:00,10.83,10.85,10.83,10.84,179000.0,8.2408,8.256,8.2408,8.2484,179000.0
2011-01-24 15:40:00,10.84,10.86,10.84,10.85,314600.0,8.2484,8.2636,8.2484,8.256,314600.0
2011-01-24 15:45:00,10.85,10.86,10.84,10.85,276600.0,8.256,8.2636,8.2484,8.256,276600.0
2011-01-24 15:50:00,10.85,10.85,10.84,10.85,162400.0,8.256,8.256,8.2484,8.256,162400.0
2011-01-24 15:55:00,10.85,10.87,10.85,10.86,728000.0,8.256,8.2712,8.256,8.2636,728000.0
2011-01-25 09:30:00,10.87,10.87,10.84,10.86,104400.0,8.2712,8.2712,8.2484,8.2636,104400.0
2011-01-25 09:35:00,10.86,10.88,10.86,10.87,195800.0,8.2636,8.2788,8.2636,8.2712,195800.0
2011-01-25 09:40:00,10.86,10.86,10.81,10.85,199200.0,8.2636,8.2636,8.2256,8.256,199200.0
2011-01-25 09:45:00,10.85,10.85,10.81,10.82,174400.0,8.256,8.256,8.2256,8.2332,174400.0
2011-01-25 09:50:00,10.81,10.82,10.8,10.81,139800.0,8.2256,8.2332,8.218,8.2256,139800.0
2011-01-25 09:55:00,10.81,10.85,10.8,10.83,134200.0,8.2256,8.256,8.218,8.2408,134200.0
2011-01-25 10:00:00,10.84,10.85,10.81,10.83,223000.0,8.2484,8.256,8.2256,8.2408,223000.0
2011-01-25 10:05:00,10.82,10.83,10.81,10.81,80800.0,8.2332,8.2408,8.2256,8.2256,80800.0
2011-01-25 10:10:00,10.81,10.83,10.81,10.81,69000.0,8.2256,8.2408,8.2256,8.2256,69000.0
2011-01-25 10:15:00,10.81,10.81,10.8,10.81,15200.0,8.2256,8.2256,8.218,8.2256,15200.0
2011-01-25 10:20:00,10.81,10.81,10.79,10.79,124600.0,8.2256,8.2256,8.2104,8.2104,124600.0
2011-01-25 10:25:00,10.79,10.81,10.79,10.8,36600.0,8.2104,8.2256,8.2104,8.218,36600.0
2011-01-25 10:30:00,10.81,10.81,10.78,10.8,192000.0,8.2256,8.2256,8.2028,8.218,192000.0
2011-01-25 10:35:00,10.8,10.81,10.78,10.78,147800.0,8.218,8.2256,8.2028,8.2028,147800.0
2011-01-25 10:40:00,10.78,10.81,10.78,10.8,102800.0,8.2028,8.2256,8.2028,8.218,102800.0
2011-01-25 10:45:00,10.8,10.8,10.78,10.78,72200.0,8.218,8.218,8.2028,8.2028,72200.0
2011-01-25 10:50:00,10.79,10.81,10.78,10.81,142800.0,8.2104,8.2256,8.2028,8.2256,142800.0
2011-01-25 10:55:00,10.81,10.81,10.8,10.81,65000.0,8.2256,8.2256,8.218,8.2256,65000.0
2011-01-25 11:00:00,10.8,10.82,10.8,10.81,102000.0,8.218,8.2332,8.218,8.2256,102000.0
2011-01-25 11:05:00,10.81,10.82,10.81,10.81,29600.0,8.2256,8.2332,8.2256,8.2256,29600.0
2011-01-25 11:10:00,10.81,10.82,10.79,10.79,169000.0,8.2256,8.2332,8.2104,8.2104,169000.0
2011-01-25 11:15:00,10.79,10.81,10.79,10.81,99000.0,8.2104,8.2256,8.2104,8.2256,99000.0
2011-01-25 11:20:00,10.81,10.81,10.79,10.79,80800.0,8.2256,8.2256,8.2104,8.2104,80800.0
2011-01-25 11:25:00,10.79,10.8,10.79,10.8,18200.0,8.2104,8.218,8.2104,8.218,18200.0
2011-01-25 11:30:00,10.79,10.8,10.79,10.79,78400.0,8.2104,8.218,8.2104,8.2104,78400.0
2011-01-25 11:35:00,10.79,10.81,10.79,10.79,153800.0,8.2104,8.2256,8.2104,8.2104,153800.0
2011-01-25 11:40:00,10.79,10.8,10.78,10.8,136800.0,8.2104,8.218,8.2028,8.218,136800.0
2011-01-25 11:45:00,10.79,10.8,10.79,10.8,126200.0,8.2104,8.218,8.2104,8.218,126200.0
2011-01-25 11:50:00,10.8,10.81,10.8,10.81,103400.0,8.218,8.2256,8.218,8.2256,103400.0
2011-01-25 11:55:00,10.81,10.81,10.8,10.8,97800.0,8.2256,8.2256,8.218,8.218,97800.0
2011-01-25 12:00:00,10.8,10.83,10.8,10.82,52400.0,8.218,8.2408,8.218,8.2332,52400.0
2011-01-25 12:05:00,10.83,10.84,10.83,10.84,208400.0,8.2408,8.2484,8.2408,8.2484,208400.0
2011-01-25 12:10:00,10.83,10.84,10.82,10.83,141800.0,8.2408,8.2484,8.2332,8.2408,141800.0
2011-01-25 12:15:00,10.83,10.83,10.81,10.82,63800.0,8.2408,8.2408,8.2256,8.2332,63800.0
2011-01-25 12:20:00,10.83,10.84,10.81,10.84,470200.0,8.2408,8.2484,8.2256,8.2484,470200.0
2011-01-25 12:25:00,10.84,10.86,10.83,10.84,285600.0,8.2484,8.2636,8.2408,8.2484,285600.0
2011-01-25 12:30:00,10.83,10.84,10.83,10.83,102600.0,8.2408,8.2484,8.2408,8.2408,102600.0
2011-01-25 12:35:00,10.84,10.85,10.84,10.85,93000.0,8.2484,8.256,8.2484,8.256,93000.0
2011-01-25 12:40:00,10.85,10.86,10.85,10.85,95200.0,8.256,8.2636,8.256,8.256,95200.0
2011-01-25 12:45:00,10.85,10.86,10.84,10.86,38000.0,8.256,8.2636,8.2484,8.2636,38000.0
2011-01-25 12:50:00,10.86,10.86,10.85,10.85,43400.0,8.2636,8.2636,8.256,8.256,43400.0
2011-01-25 12:55:00,10.85,10.87,10.85,10.87,47400.0,8.256,8.2712,8.256,8.2712,47400.0
2011-01-25 13:00:00,10.87,10.87,10.87,10.87,69200.0,8.2712,8.2712,8.2712,8.2712,69200.0
2011-01-25 13:05:00,10.87,10.88,10.87,10.87,120800.0,8.2712,8.2788,8.2712,8.2712,120800.0
2011-01-25 13:10:00,10.87,10.88,10.86,10.88,130200.0,8.2712,8.2788,8.2636,8.2788,130200.0
2011-01-25 13:15:00,10.87,10.88,10.86,10.88,246000.0,8.2712,8.2788,8.2636,8.2788,246000.0
2011-01-25 13:20:00,10.87,10.88,10.87,10.88,41200.0,8.2712,8.2788,8.2712,8.2788,41200.0
2011-01-25 13:25:00,10.88,10.88,10.86,10.87,288200.0,8.2788,8.2788,8.2636,8.2712,288200.0
2011-01-25 13:30:00,10.87,10.88,10.87,10.88,71400.0,8.2712,8.2788,8.2712,8.2788,71400.0
2011-01-25 13:35:00,10.88,10.88,10.87,10.88,133200.0,8.2788,8.2788,8.2712,8.2788,133200.0
2011-01-25 13:40:00,10.88,10.9,10.88,10.9,103600.0,8.2788,8.2941,8.2788,8.2941,103600.0
2011-01-25 13:45:00,10.9,10.9,10.89,10.9,51600.0,8.2941,8.2941,8.2865,8.2941,51600.0
2011-01-25 13:50:00,10.9,10.9,10.89,10.9,52200.0,8.2941,8.2941,8.2865,8.2941,52200.0
2011-01-25 13:55:00,10.9,10.9,10.9,10.9,28200.0,8.2941,8.2941,8.2941,8.2941,28200.0
2011-01-25 14:00:00,10.9,10.9,10.87,10.87,153200.0,8.2941,8.2941,8.2712,8.2712,153200.0
2011-01-25 14:05:00,10.87,10.88,10.87,10.87,206800.0,8.2712,8.2788,8.2712,8.2712,206800.0
2011-01-25 14:10:00,10.87,10.88,10.85,10.85,138400.0,8.2712,8.2788,8.256,8.256,138400.0
2011-01-25 14:15:00,10.85,10.85,10.83,10.84,191200.0,8.256,8.256,8.2408,8.2484,191200.0
2011-01-25 14:20:00,10.84,10.86,10.84,10.84,73400.0,8.2484,8.2636,8.2484,8.2484,73400.0
2011-01-25 14:25:00,10.83,10.85,10.83,10.85,95000.0,8.2408,8.256,8.2408,8.256,95000.0
2011-01-25 14:30:00,10.85,10.85,10.84,10.85,48000.0,8.256,8.256,8.2484,8.256,48000.0
2011-01-25 14:35:00,10.85,10.87,10.85,10.85,85400.0,8.256,8.2712,8.256,8.256,85400.0
2011-01-25 14:40:00,10.85,10.86,10.84,10.86,146600.0,8.256,8.2636,8.2484,8.2636,146600.0
2011-01-25 14:45:00,10.86,10.87,10.84,10.84,96400.0,8.2636,8.2712,8.2484,8.2484,96400.0
2011-01-25 14:50:00,10.84,10.85,10.83,10.85,81800.0,8.2484,8.256,8.2408,8.256,81800.0
2011-01-25 14:55:00,10.85,10.85,10.84,10.84,32200.0,8.256,8.256,8.2484,8.2484,32200.0
2011-01-25 15:00:00,10.84,10.86,10.84,10.86,136000.0,8.2484,8.2636,8.2484,8.2636,136000.0
2011-01-25 15:05:00,10.86,10.86,10.85,10.85,118200.0,8.2636,8.2636,8.256,8.256,118200.0
2011-01-25 15:10:00,10.85,10.85,10.84,10.85,115600.0,8.256,8.256,8.2484,8.256,115600.0
2011-01-25 15:15:00,10.85,10.85,10.84,10.85,81200.0,8.256,8.256,8.2484,8.256,81200.0
2011-01-25 15:20:00,10.85,10.87,10.85,10.86,66800.0,8.256,8.2712,8.256,8.2636,66800.0
2011-01-25 15:25:00,10.87,10.87,10.85,10.86,89200.0,8.2712,8.2712,8.256,8.2636,89200.0
2011-01-25 15:30:00,10.86,10.86,10.83,10.84,218800.0,8.2636,8.2636,8.2408,8.2484,218800.0
2011-01-25 15:35:00,10.83,10.84,10.81,10.81,180400.0,8.2408,8.2484,8.2256,8.2256,180400.0
2011-01-25 15:40:00,10.81,10.83,10.81,10.83,218600.0,8.2256,8.2408,8.2256,8.2408,218600.0
2011-01-25 15:45:00,10.83,10.85,10.81,10.81,813200.0,8.2408,8.256,8.2256,8.2256,813200.0
2011-01-25 15:50:00,10.81,10.83,10.81,10.83,285000.0,8.2256,8.2408,8.2256,8.2408,285000.0
2011-01-25 15:55:00,10.83,10.83,10.83,10.83,383600.0,8.2408,8.2408,8.2408,8.2408,383600.0
2011-01-26 09:30:00,10.84,10.9,10.84,10.9,199400.0,8.2484,8.2941,8.2484,8.2941,199400.0
2011-01-26 09:35:00,10.9,10.91,10.88,10.91,620000.0,8.2941,8.3017,8.2788,8.3017,620000.0
2011-01-26 09:40:00,10.91,10.93,10.9,10.93,505400.0,8.3017,8.3169,8.2941,8.3169,505400.0
2011-01-26 09:45:00,10.94,10.94,10.92,10.94,151000.0,8.3245,8.3245,8.3093,8.3245,151000.0
2011-01-26 09:50:00,10.94,10.96,10.94,10.95,271200.0,8.3245,8.3397,8.3245,8.3321,271200.0
2011-01-26 09:55:00,10.96,10.97,10.95,10.96,346800.0,8.3397,8.3473,8.3321,8.3397,346800.0
2011-01-26 10:00:00,10.97,10.98,10.96,10.97,741400.0,8.3473,8.3549,8.3397,8.3473,741400.0
2011-01-26 10:05:00,10.97,11.0,10.97,10.99,919200.0,8.3473,8.3702,8.3473,8.3625,919200.0
2011-01-26 10:10:00,10.99,11.02,10.99,11.01,266200.0,8.3625,8.3854,8.3625,8.3778,266200.0
2011-01-26 10:15:00,11.01,11.02,10.99,10.99,455200.0,8.3778,8.3854,8.3625,8.3625,455200.0
2011-01-26 10:20:00,10.99,11.0,10.95,10.96,411000.0,8.3625,8.3702,8.3321,8.3397,411000.0
2011-01-26 10:25:00,10.96,10.97,10.94,10.97,204400.0,8.3397,8.3473,8.3245,8.3473,204400.0
2011-01-26 10:30:00,10.97,10.97,10.92,10.93,117800.0,8.3473,8.3473,8.3093,8.3169,117800.0
2011-01-26 10:35:00,10.93,10.94,10.92,10.92,175600.0,8.3169,8.3245,8.3093,8.3093,175600.0
2011-01-26 10:40:00,10.92,10.93,10.9,10.91,262400.0,8.3093,8.3169,8.2941,8.3017,262400.0
2011-01-26 10:45:00,10.91,10.95,10.9,10.94,221400.0,8.3017,8.3321,8.2941,8.3245,221400.0
2011-01-26 10:50:00,10.94,10.95,10.93,10.93,200200.0,8.3245,8.3321,8.3169,8.3169,200200.0
2011-01-26 10:55:00,10.93,10.93,10.91,10.93,126800.0,8.3169,8.3169,8.3017,8.3169,126800.0
2011-01-26 11:00:00,10.92,10.93,10.9,10.92,114800.0,8.3093,8.3169,8.2941,8.3093,114800.0
2011-01-26 11:05:00,10.92,10.93,10.91,10.93,68000.0,8.3093,8.3169,8.3017,8.3169,68000.0
2011-01-26 11:10:00,10.93,10.93,10.91,10.92,58800.0,8.3169,8.3169,8.3017,8.3093,58800.0
2011-01-26 11:15:00,10.93,10.94,10.92,10.92,122000.0,8.3169,8.3245,8.3093,8.3093,122000.0
2011-01-26 11:20:00,10.91,10.92,10.9,10.92,82200.0,8.3017,8.3093,8.2941,8.3093,82200.0
2011-01-26 11:25:00,10.91,10.93,10.91,10.93,67000.0,8.3017,8.3169,8.3017,8.3169,67000.0
2011-01-26 11:30:00,10.92,10.94,10.91,10.91,74800.0,8.3093,8.3245,8.3017,8.3017,74800.0
2011-01-26 11:35:00,10.91,10.93,10.9,10.91,78600.0,8.3017,8.3169,8.2941,8.3017,78600.0
2011-01-26 11:40:00,10.9,10.94,10.9,10.93,96200.0,8.2941,8.3245,8.2941,8.3169,96200.0
2011-01-26 11:45:00,10.92,10.93,10.9,10.9,190200.0,8.3093,8.3169,8.2941,8.2941,190200.0
2011-01-26 11:50:00,10.9,10.91,10.89,10.9,130000.0,8.2941,8.3017,8.2865,8.2941,130000.0
2011-01-26 11:55:00,10.9,10.9,10.88,10.88,95800.0,8.2941,8.2941,8.2788,8.2788,95800.0
2011-01-26 12:00:00,10.88,10.89,10.87,10.87,128400.0,8.2788,8.2865,8.2712,8.2712,128400.0
2011-01-26 12:05:00,10.87,10.88,10.87,10.88,182600.0,8.2712,8.2788,8.2712,8.2788,182600.0
2011-01-26 12:10:00,10.88,10.88,10.88,10.88,51800.0,8.2788,8.2788,8.2788,8.2788,51800.0
2011-01-26 12:15:00,10.88,10.88,10.86,10.87,58200.0,8.2788,8.2788,8.2636,8.2712,58200.0
2011-01-26 12:20:00,10.87,10.88,10.87,10.87,29400.0,8.2712,8.2788,8.2712,8.2712,29400.0
2011-01-26 12:25:00,10.88,10.88,10.87,10.88,70600.0,8.2788,8.2788,8.2712,8.2788,70600.0
2011-01-26 12:30:00,10.88,10.88,10.88,10.88,22600.0,8.2788,8.2788,8.2788,8.2788,22600.0
2011-01-26 12:35:00,10.88,10.88,10.87,10.87,57600.0,8.2788,8.2788,8.2712,8.2712,57600.0
2011-01-26 12:40:00,10.87,10.88,10.87,10.87,74800.0,8.2712,8.2788,8.2712,8.2712,74800.0
2011-01-26 12:45:00,10.87,10.87,10.85,10.87,378000.0,8.2712,8.2712,8.256,8.2712,378000.0
2011-01-26 12:50:00,10.86,10.87,10.85,10.86,281000.0,8.2636,8.2712,8.256,8.2636,281000.0
2011-01-26 12:55:00,10.86,10.86,10.85,10.86,44000.0,8.2636,8.2636,8.256,8.2636,44000.0
2011-01-26 13:00:00,10.86,10.86,10.85,10.86,137400.0,8.2636,8.2636,8.256,8.2636,137400.0
2011-01-26 13:05:00,10.86,10.86,10.85,10.86,20000.0,8.2636,8.2636,8.256,8.2636,20000.0
2011-01-26 13:10:00,10.86,10.86,10.85,10.86,20000.0,8.2636,8.2636,8.256,8.2636,20000.0
2011-01-26 13:15:00,10.86,10.86,10.85,10.86,43600.0,8.2636,8.2636,8.256,8.2636,43600.0
2011-01-26 13:20:00,10.86,10.86,10.84,10.86,148800.0,8.2636,8.2636,8.2484,8.2636,148800.0
2011-01-26 13:25:00,10.86,10.86,10.85,10.86,35800.0,8.2636,8.2636,8.256,8.2636,35800.0
2011-01-26 13:30:00,10.86,10.86,10.85,10.86,29200.0,8.2636,8.2636,8.256,8.2636,29200.0
2011-01-26 13:35:00,10.86,10.86,10.85,10.86,689600.0,8.2636,8.2636,8.256,8.2636,689600.0
2011-01-26 13:40:00,10.86,10.86,10.85,10.86,83000.0,8.2636,8.2636,8.256,8.2636,83000.0
2011-01-26 13:45:00,10.86,10.86,10.85,10.86,23600.0,8.2636,8.2636,8.256,8.2636,23600.0
2011-01-26 13:50:00,10.86,10.86,10.85,10.86,55400.0,8.2636,8.2636,8.256,8.2636,55400.0
2011-01-26 13:55:00,10.86,10.86,10.85,10.85,67800.0,8.2636,8.2636,8.256,8.256,67800.0
2011-01-26 14:00:00,10.85,10.86,10.85,10.86,24000.0,8.256,8.2636,8.256,8.2636,24000.0
2011-01-26 14:05:00,10.86,10.86,10.85,10.85,85000.0,8.2636,8.2636,8.256,8.256,85000.0
2011-01-26 14:10:00,10.85,10.85,10.83,10.84,128400.0,8.256,8.256,8.2408,8.2484,128400.0
2011-01-26 14:15:00,10.84,10.84,10.81,10.84,304400.0,8.2484,8.2484,8.2256,8.2484,304400.0
2011-01-26 14:20:00,10.84,10.84,10.81,10.82,242800.0,8.2484,8.2484,8.2256,8.2332,242800.0
2011-01-26 14:25:00,10.82,10.83,10.8,10.81,198000.0,8.2332,8.2408,8.218,8.2256,198000.0
2011-01-26 14:30:00,10.81,10.83,10.81,10.81,129400.0,8.2256,8.2408,8.2256,8.2256,129400.0
2011-01-26 14:35:00,10.81,10.83,10.81,10.81,110000.0,8.2256,8.2408,8.2256,8.2256,110000.0
2011-01-26 14:40:00,10.81,10.82,10.81,10.82,156200.0,8.2256,8.2332,8.2256,8.2332,156200.0
2011-01-26 14:45:00,10.83,10.83,10.81,10.82,212800.0,8.2408,8.2408,8.2256,8.2332,212800.0
2011-01-26 14:50:00,10.82,10.83,10.81,10.83,85200.0,8.2332,8.2408,8.2256,8.2408,85200.0
2011-01-26 14:55:00,10.83,10.83,10.81,10.83,304600.0,8.2408,8.2408,8.2256,8.2408,304600.0
2011-01-26 15:00:00,10.83,10.83,10.82,10.83,145600.0,8.2408,8.2408,8.2332,8.2408,145600.0
2011-01-26 15:05:00,10.83,10.83,10.81,10.83,215400.0,8.2408,8.2408,8.2256,8.2408,215400.0
2011-01-26 15:10:00,10.83,10.83,10.81,10.83,334600.0,8.2408,8.2408,8.2256,8.2408,334600.0
2011-01-26 15:15:00,10.83,10.83,10.81,10.81,229000.0,8.2408,8.2408,8.2256,8.2256,229000.0
2011-01-26 15:20:00,10.81,10.83,10.81,10.82,131400.0,8.2256,8.2408,8.2256,8.2332,131400.0
2011-01-26 15:25:00,10.83,10.83,10.82,10.82,97600.0,8.2408,8.2408,8.2332,8.2332,97600.0
2011-01-26 15:30:00,10.82,10.83,10.82,10.82,106400.0,8.2332,8.2408,8.2332,8.2332,106400.0
2011-01-26 15:35:00,10.83,10.84,10.82,10.84,297600.0,8.2408,8.2484,8.2332,8.2484,297600.0
2011-01-26 15:40:00,10.84,10.86,10.84,10.86,135000.0,8.2484,8.2636,8.2484,8.2636,135000.0
2011-01-26 15:45:00,10.86,10.86,10.83,10.83,642400.0,8.2636,8.2636,8.2408,8.2408,642400.0
2011-01-26 15:50:00,10.84,10.84,10.82,10.83,306800.0,8.2484,8.2484,8.2332,8.2408,306800.0
2011-01-26 15:55:00,10.83,10.83,10.8,10.81,589600.0,8.2408,8.2408,8.218,8.2256,589600.0
2011-01-27 09:30:00,10.85,10.87,10.84,10.85,114000.0,8.256,8.2712,8.2484,8.256,114000.0
2011-01-27 09:35:00,10.85,10.86,10.84,10.85,87800.0,8.256,8.2636,8.2484,8.256,87800.0
2011-01-27 09:40:00,10.85,10.86,10.84,10.85,70600.0,8.256,8.2636,8.2484,8.256,70600.0
2011-01-27 09:45:00,10.85,10.85,10.85,10.85,85600.0,8.256,8.256,8.256,8.256,85600.0
2011-01-27 09:50:00,10.85,10.86,10.84,10.84,133800.0,8.256,8.2636,8.2484,8.2484,133800.0
2011-01-27 09:55:00,10.84,10.85,10.81,10.81,182200.0,8.2484,8.256,8.2256,8.2256,182200.0
2011-01-27 10:00:00,10.81,10.84,10.81,10.81,141000.0,8.2256,8.2484,8.2256,8.2256,141000.0
2011-01-27 10:05:00,10.81,10.83,10.79,10.83,264400.0,8.2256,8.2408,8.2104,8.2408,264400.0
2011-01-27 10:10:00,10.83,10.84,10.82,10.82,68400.0,8.2408,8.2484,8.2332,8.2332,68400.0
2011-01-27 10:15:00,10.82,10.84,10.81,10.82,66800.0,8.2332,8.2484,8.2256,8.2332,66800.0
2011-01-27 10:20:00,10.82,10.83,10.81,10.81,54000.0,8.2332,8.2408,8.2256,8.2256,54000.0
2011-01-27 10:25:00,10.81,10.83,10.81,10.81,76600.0,8.2256,8.2408,8.2256,8.2256,76600.0
2011-01-27 10:30:00,10.81,10.83,10.81,10.82,74000.0,8.2256,8.2408,8.2256,8.2332,74000.0
2011-01-27 10:35:00,10.82,10.83,10.8,10.81,115200.0,8.2332,8.2408,8.218,8.2256,115200.0
2011-01-27 10:40:00,10.8,10.81,10.8,10.8,103000.0,8.218,8.2256,8.218,8.218,103000.0
2011-01-27 10:45:00,10.8,10.8,10.79,10.79,100600.0,8.218,8.218,8.2104,8.2104,100600.0
2011-01-27 10:50:00,10.79,10.81,10.79,10.81,77000.0,8.2104,8.2256,8.2104,8.2256,77000.0
2011-01-27 10:55:00,10.81,10.81,10.8,10.8,97800.0,8.2256,8.2256,8.218,8.218,97800.0
2011-01-27 11:00:00,10.8,10.81,10.79,10.79,205800.0,8.218,8.2256,8.2104,8.2104,205800.0
2011-01-27 11:05:00,10.79,10.81,10.79,10.8,175400.0,8.2104,8.2256,8.2104,8.218,175400.0
2011-01-27 11:10:00,10.8,10.81,10.8,10.81,69600.0,8.218,8.2256,8.218,8.2256,69600.0
2011-01-27 11:15:00,10.81,10.84,10.81,10.84,156800.0,8.2256,8.2484,8.2256,8.2484,156800.0
2011-01-27 11:20:00,10.84,10.84,10.83,10.84,49000.0,8.2484,8.2484,8.2408,8.2484,49000.0
2011-01-27 11:25:00,10.84,10.85,10.83,10.83,385600.0,8.2484,8.256,8.2408,8.2408,385600.0
2011-01-27 11:30:00,10.83,10.83,10.8,10.8,388200.0,8.2408,8.2408,8.218,8.218,388200.0
2011-01-27 11:35:00,10.8,10.8,10.8,10.8,28800.0,8.218,8.218,8.218,8.218,28800.0
2011-01-27 11:40:00,10.8,10.8,10.8,10.8,86400.0,8.218,8.218,8.218,8.218,86400.0
2011-01-27 11:45:00,10.8,10.81,10.8,10.81,113400.0,8.218,8.2256,8.218,8.2256,113400.0
2011-01-27 11:50:00,10.8,10.82,10.8,10.82,103200.0,8.218,8.2332,8.218,8.2332,103200.0
2011-01-27 11:55:00,10.81,10.83,10.81,10.83,61400.0,8.2256,8.2408,8.2256,8.2408,61400.0
2011-01-27 12:00:00,10.83,10.84,10.82,10.83,95600.0,8.2408,8.2484,8.2332,8.2408,95600.0
2011-01-27 12:05:00,10.84,10.84,10.83,10.83,60800.0,8.2484,8.2484,8.2408,8.2408,60800.0
2011-01-27 12:10:00,10.84,10.84,10.81,10.82,215000.0,8.2484,8.2484,8.2256,8.2332,215000.0
2011-01-27 12:15:00,10.81,10.83,10.81,10.81,103600.0,8.2256,8.2408,8.2256,8.2256,103600.0
2011-01-27 12:20:00,10.81,10.81,10.79,10.79,285000.0,8.2256,8.2256,8.2104,8.2104,285000.0
2011-01-27 12:25:00,10.79,10.81,10.79,10.8,243800.0,8.2104,8.2256,8.2104,8.218,243800.0
2011-01-27 12:30:00,10.8,10.81,10.8,10.8,93600.0,8.218,8.2256,8.218,8.218,93600.0
2011-01-27 12:35:00,10.8,10.81,10.8,10.81,59800.0,8.218,8.2256,8.218,8.2256,59800.0
2011-01-27 12:40:00,10.81,10.81,10.81,10.81,73200.0,8.2256,8.2256,8.2256,8.2256,73200.0
2011-01-27 12:45:00,10.81,10.81,10.8,10.81,89600.0,8.2256,8.2256,8.218,8.2256,89600.0
2011-01-27 12:50:00,10.81,10.81,10.8,10.81,80400.0,8.2256,8.2256,8.218,8.2256,80400.0
2011-01-27 12:55:00,10.81,10.81,10.81,10.81,71400.0,8.2256,8.2256,8.2256,8.2256,71400.0
2011-01-27 13:00:00,10.81,10.81,10.81,10.81,77600.0,8.2256,8.2256,8.2256,8.2256,77600.0
2011-01-27 13:05:00,10.81,10.84,10.81,10.83,171400.0,8.2256,8.2484,8.2256,8.2408,171400.0
2011-01-27 13:10:00,10.83,10.84,10.83,10.84,183400.0,8.2408,8.2484,8.2408,8.2484,183400.0
2011-01-27 13:15:00,10.84,10.85,10.84,10.85,63600.0,8.2484,8.256,8.2484,8.256,63600.0
2011-01-27 13:20:00,10.84,10.85,10.84,10.84,137400.0,8.2484,8.256,8.2484,8.2484,137400.0
2011-01-27 13:25:00,10.84,10.85,10.84,10.85,63400.0,8.2484,8.256,8.2484,8.256,63400.0
2011-01-27 13:30:00,10.85,10.85,10.83,10.83,166200.0,8.256,8.256,8.2408,8.2408,166200.0
2011-01-27 13:35:00,10.83,10.84,10.83,10.84,36200.0,8.2408,8.2484,8.2408,8.2484,36200.0
2011-01-27 13:40:00,10.84,10.85,10.83,10.85,133600.0,8.2484,8.256,8.2408,8.256,133600.0
2011-01-27 13:45:00,10.85,10.85,10.84,10.85,52400.0,8.256,8.256,8.2484,8.256,52400.0
2011-01-27 13:50:00,10.85,10.85,10.81,10.81,375800.0,8.256,8.256,8.2256,8.2256,375800.0
2011-01-27 13:55:00,10.81,10.81,10.81,10.81,116600.0,8.2256,8.2256,8.2256,8.2256,116600.0
2011-01-27 14:00:00,10.81,10.83,10.81,10.83,139400.0,8.2256,8.2408,8.2256,8.2408,139400.0
2011-01-27 14:05:00,10.83,10.84,10.83,10.84,79600.0,8.2408,8.2484,8.2408,8.2484,79600.0
2011-01-27 14:10:00,10.84,10.85,10.84,10.85,138400.0,8.2484,8.256,8.2484,8.256,138400.0
2011-01-27 14:15:00,10.85,10.85,10.85,10.85,61200.0,8.256,8.256,8.256,8.256,61200.0
2011-01-27 14:20:00,10.85,10.86,10.84,10.84,178200.0,8.256,8.2636,8.2484,8.2484,178200.0
2011-01-27 14:25:00,10.84,10.84,10.81,10.81,160600.0,8.2484,8.2484,8.2256,8.2256,160600.0
2011-01-27 14:30:00,10.81,10.84,10.81,10.83,119600.0,8.2256,8.2484,8.2256,8.2408,119600.0
2011-01-27 14:35:00,10.84,10.84,10.81,10.82,260200.0,8.2484,8.2484,8.2256,8.2332,260200.0
2011-01-27 14:40:00,10.81,10.84,10.81,10.83,176400.0,8.2256,8.2484,8.2256,8.2408,176400.0
2011-01-27 14:45:00,10.83,10.84,10.83,10.84,108800.0,8.2408,8.2484,8.2408,8.2484,108800.0
2011-01-27 14:50:00,10.84,10.85,10.81,10.81,1054600.0,8.2484,8.256,8.2256,8.2256,1054600.0
2011-01-27 14:55:00,10.81,10.82,10.8,10.81,535600.0,8.2256,8.2332,8.218,8.2256,535600.0
2011-01-27 15:00:00,10.81,10.81,10.78,10.79,879400.0,8.2256,8.2256,8.2028,8.2104,879400.0
2011-01-27 15:05:00,10.79,10.8,10.79,10.8,342800.0,8.2104,8.218,8.2104,8.218,342800.0
2011-01-27 15:10:00,10.8,10.81,10.79,10.8,252600.0,8.218,8.2256,8.2104,8.218,252600.0
2011-01-27 15:15:00,10.8,10.81,10.77,10.77,391400.0,8.218,8.2256,8.1951,8.1951,391400.0
2011-01-27 15:20:00,10.78,10.78,10.77,10.77,125600.0,8.2028,8.2028,8.1951,8.1951,125600.0
2011-01-27 15:25:00,10.77,10.78,10.77,10.77,102200.0,8.1951,8.2028,8.1951,8.1951,102200.0
2011-01-27 15:30:00,10.78,10.78,10.76,10.76,465200.0,8.2028,8.2028,8.1875,8.1875,465200.0
2011-01-27 15:35:00,10.76,10.77,10.76,10.77,237200.0,8.1875,8.1951,8.1875,8.1951,237200.0
2011-01-27 15:40:00,10.77,10.78,10.76,10.77,1474800.0,8.1951,8.2028,8.1875,8.1951,1474800.0
2011-01-27 15:45:00,10.77,10.77,10.76,10.76,423400.0,8.1951,8.1951,8.1875,8.1875,423400.0
2011-01-27 15:50:00,10.76,10.78,10.76,10.76,758000.0,8.1875,8.2028,8.1875,8.1875,758000.0
2011-01-27 15:55:00,10.76,10.76,10.76,10.76,496400.0,8.1875,8.1875,8.1875,8.1875,496400.0
2011-01-28 09:30:00,10.76,10.8,10.76,10.8,123400.0,8.1875,8.218,8.1875,8.218,123400.0
2011-01-28 09:35:00,10.8,10.82,10.77,10.79,211200.0,8.218,8.2332,8.1951,8.2104,211200.0
2011-01-28 09:40:00,10.79,10.8,10.78,10.78,198600.0,8.2104,8.218,8.2028,8.2028,198600.0
2011-01-28 09:45:00,10.78,10.8,10.78,10.78,84400.0,8.2028,8.218,8.2028,8.2028,84400.0
2011-01-28 09:50:00,10.78,10.8,10.76,10.77,424000.0,8.2028,8.218,8.1875,8.1951,424000.0
2011-01-28 09:55:00,10.77,10.77,10.75,10.75,154200.0,8.1951,8.1951,8.1799,8.1799,154200.0
2011-01-28 10:00:00,10.75,10.76,10.72,10.72,371600.0,8.1799,8.1875,8.1571,8.1571,371600.0
2011-01-28 10:05:00,10.72,10.73,10.71,10.71,218000.0,8.1571,8.1647,8.1495,8.1495,218000.0
2011-01-28 10:10:00,10.71,10.72,10.71,10.71,115200.0,8.1495,8.1571,8.1495,8.1495,115200.0
2011-01-28 10:15:00,10.71,10.74,10.7,10.74,210200.0,8.1495,8.1723,8.1419,8.1723,210200.0
2011-01-28 10:20:00,10.74,10.74,10.68,10.68,286600.0,8.1723,8.1723,8.1267,8.1267,286600.0
2011-01-28 10:25:00,10.68,10.69,10.65,10.68,534200.0,8.1267,8.1343,8.1038,8.1267,534200.0
2011-01-28 10:30:00,10.68,10.69,10.66,10.69,322200.0,8.1267,8.1343,8.1114,8.1343,322200.0
2011-01-28 10:35:00,10.69,10.7,10.67,10.69,216000.0,8.1343,8.1419,8.1191,8.1343,216000.0
2011-01-28 10:40:00,10.69,10.71,10.69,10.71,95800.0,8.1343,8.1495,8.1343,8.1495,95800.0
2011-01-28 10:45:00,10.71,10.72,10.69,10.7,125800.0,8.1495,8.1571,8.1343,8.1419,125800.0
2011-01-28 10:50:00,10.7,10.71,10.69,10.71,85800.0,8.1419,8.1495,8.1343,8.1495,85800.0
2011-01-28 10:55:00,10.71,10.72,10.71,10.71,178200.0,8.1495,8.1571,8.1495,8.1495,178200.0
2011-01-28 11:00:00,10.71,10.71,10.69,10.7,119400.0,8.1495,8.1495,8.1343,8.1419,119400.0
2011-01-28 11:05:00,10.7,10.7,10.69,10.7,129200.0,8.1419,8.1419,8.1343,8.1419,129200.0
2011-01-28 11:10:00,10.7,10.72,10.69,10.7,140000.0,8.1419,8.1571,8.1343,8.1419,140000.0
2011-01-28 11:15:00,10.7,10.7,10.69,10.7,34000.0,8.1419,8.1419,8.1343,8.1419,34000.0
2011-01-28 11:20:00,10.7,10.72,10.7,10.72,56800.0,8.1419,8.1571,8.1419,8.1571,56800.0
2011-01-28 11:25:00,10.72,10.72,10.7,10.7,196800.0,8.1571,8.1571,8.1419,8.1419,196800.0
2011-01-28 11:30:00,10.7,10.7,10.7,10.7,73800.0,8.1419,8.1419,8.1419,8.1419,73800.0
2011-01-28 11:35:00,10.7,10.71,10.7,10.71,55200.0,8.1419,8.1495,8.1419,8.1495,55200.0
2011-01-28 11:40:00,10.71,10.71,10.69,10.71,178400.0,8.1495,8.1495,8.1343,8.1495,178400.0
2011-01-28 11:45:00,10.7,10.72,10.7,10.72,111000.0,8.1419,8.1571,8.1419,8.1571,111000.0
2011-01-28 11:50:00,10.72,10.72,10.71,10.71,74600.0,8.1571,8.1571,8.1495,8.1495,74600.0
2011-01-28 11:55:00,10.71,10.72,10.7,10.7,54400.0,8.1495,8.1571,8.1419,8.1419,54400.0
2011-01-28 12:00:00,10.71,10.71,10.69,10.69,148400.0,8.1495,8.1495,8.1343,8.1343,148400.0
2011-01-28 12:05:00,10.69,10.71,10.69,10.71,65600.0,8.1343,8.1495,8.1343,8.1495,65600.0
2011-01-28 12:10:00,10.71,10.71,10.69,10.7,106400.0,8.1495,8.1495,8.1343,8.1419,106400.0
2011-01-28 12:15:00,10.69,10.71,10.69,10.71,46800.0,8.1343,8.1495,8.1343,8.1495,46800.0
2011-01-28 12:20:00,10.71,10.71,10.7,10.7,71200.0,8.1495,8.1495,8.1419,8.1419,71200.0
2011-01-28 12:25:00,10.7,10.71,10.7,10.71,49800.0,8.1419,8.1495,8.1419,8.1495,49800.0
2011-01-28 12:30:00,10.71,10.72,10.71,10.71,105800.0,8.1495,8.1571,8.1495,8.1495,105800.0
2011-01-28 12:35:00,10.71,10.71,10.71,10.71,36600.0,8.1495,8.1495,8.1495,8.1495,36600.0
2011-01-28 12:40:00,10.71,10.71,10.7,10.71,48800.0,8.1495,8.1495,8.1419,8.1495,48800.0
2011-01-28 12:45:00,10.71,10.72,10.7,10.72,97400.0,8.1495,8.1571,8.1419,8.1571,97400.0
2011-01-28 12:50:00,10.72,10.72,10.71,10.72,123200.0,8.1571,8.1571,8.1495,8.1571,123200.0
2011-01-28 12:55:00,10.72,10.73,10.71,10.72,140800.0,8.1571,8.1647,8.1495,8.1571,140800.0
2011-01-28 13:00:00,10.72,10.72,10.72,10.72,66600.0,8.1571,8.1571,8.1571,8.1571,66600.0
2011-01-28 13:05:00,10.72,10.73,10.71,10.71,336600.0,8.1571,8.1647,8.1495,8.1495,336600.0
2011-01-28 13:10:00,10.71,10.71,10.7,10.71,67000.0,8.1495,8.1495,8.1419,8.1495,67000.0
2011-01-28 13:15:00,10.7,10.71,10.68,10.68,110000.0,8.1419,8.1495,8.1267,8.1267,110000.0
2011-01-28 13:20:00,10.68,10.69,10.68,10.69,115600.0,8.1267,8.1343,8.1267,8.1343,115600.0
2011-01-28 13:25:00,10.69,10.69,10.68,10.69,135200.0,8.1343,8.1343,8.1267,8.1343,135200.0
2011-01-28 13:30:00,10.69,10.7,10.68,10.69,123400.0,8.1343,8.1419,8.1267,8.1343,123400.0
2011-01-28 13:35:00,10.69,10.69,10.68,10.68,60400.0,8.1343,8.1343,8.1267,8.1267,60400.0
2011-01-28 13:40:00,10.68,10.69,10.67,10.67,140400.0,8.1267,8.1343,8.1191,8.1191,140400.0
2011-01-28 13:45:00,10.67,10.68,10.67,10.68,76800.0,8.1191,8.1267,8.1191,8.1267,76800.0
2011-01-28 13:50:00,10.68,10.7,10.68,10.7,71800.0,8.1267,8.1419,8.1267,8.1419,71800.0
2011-01-28 13:55:00,10.7,10.72,10.69,10.71,98200.0,8.1419,8.1571,8.1343,8.1495,98200.0
2011-01-28 14:00:00,10.71,10.72,10.69,10.69,379400.0,8.1495,8.1571,8.1343,8.1343,379400.0
2011-01-28 14:05:00,10.68,10.69,10.67,10.68,120200.0,8.1267,8.1343,8.1191,8.1267,120200.0
2011-01-28 14:10:00,10.68,10.68,10.66,10.66,156600.0,8.1267,8.1267,8.1114,8.1114,156600.0
2011-01-28 14:15:00,10.67,10.67,10.66,10.67,107400.0,8.1191,8.1191,8.1114,8.1191,107400.0
2011-01-28 14:20:00,10.67,10.67,10.66,10.67,192600.0,8.1191,8.1191,8.1114,8.1191,192600.0
2011-01-28 14:25:00,10.67,10.67,10.66,10.67,116800.0,8.1191,8.1191,8.1114,8.1191,116800.0
2011-01-28 14:30:00,10.67,10.67,10.67,10.67,61000.0,8.1191,8.1191,8.1191,8.1191,61000.0
2011-01-28 14:35:00,10.67,10.67,10.67,10.67,50000.0,8.1191,8.1191,8.1191,8.1191,50000.0
2011-01-28 14:40:00,10.67,10.68,10.67,10.68,139600.0,8.1191,8.1267,8.1191,8.1267,139600.0
2011-01-28 14:45:00,10.68,10.68,10.66,10.66,102600.0,8.1267,8.1267,8.1114,8.1114,102600.0
2011-01-28 14:50:00,10.66,10.67,10.65,10.65,112400.0,8.1114,8.1191,8.1038,8.1038,112400.0
2011-01-28 14:55:00,10.65,10.65,10.65,10.65,90800.0,8.1038,8.1038,8.1038,8.1038,90800.0
2011-01-28 15:00:00,10.65,10.67,10.65,10.67,410000.0,8.1038,8.1191,8.1038,8.1191,410000.0
2011-01-28 15:05:00,10.66,10.67,10.65,10.66,92400.0,8.1114,8.1191,8.1038,8.1114,92400.0
2011-01-28 15:10:00,10.65,10.68,10.65,10.68,321600.0,8.1038,8.1267,8.1038,8.1267,321600.0
2011-01-28 15:15:00,10.68,10.69,10.67,10.68,285600.0,8.1267,8.1343,8.1191,8.1267,285600.0
2011-01-28 15:20:00,10.67,10.69,10.67,10.69,223200.0,8.1191,8.1343,8.1191,8.1343,223200.0
2011-01-28 15:25:00,10.69,10.69,10.65,10.65,310000.0,8.1343,8.1343,8.1038,8.1038,310000.0
2011-01-28 15:30:00,10.65,10.67,10.65,10.65,175400.0,8.1038,8.1191,8.1038,8.1038,175400.0
2011-01-28 15:35:00,10.65,10.68,10.65,10.66,534400.0,8.1038,8.1267,8.1038,8.1114,534400.0
2011-01-28 15:40:00,10.66,10.67,10.65,10.66,216400.0,8.1114,8.1191,8.1038,8.1114,216400.0
2011-01-28 15:45:00,10.66,10.68,10.65,10.65,434000.0,8.1114,8.1267,8.1038,8.1038,434000.0
2011-01-28 15:50:00,10.65,10.65,10.65,10.65,193800.0,8.1038,8.1038,8.1038,8.1038,193800.0
2011-01-28 15:55:00,10.65,10.65,10.63,10.65,666400.0,8.1038,8.1038,8.0886,8.1038,666400.0
2011-01-31 09:30:00,10.68,10.74,10.65,10.73,330000.0,8.1267,8.1723,8.1038,8.1647,330000.0
2011-01-31 09:35:00,10.73,10.81,10.73,10.76,453200.0,8.1647,8.2256,8.1647,8.1875,453200.0
2011-01-31 09:40:00,10.76,10.81,10.74,10.79,287400.0,8.1875,8.2256,8.1723,8.2104,287400.0
2011-01-31 09:45:00,10.79,10.79,10.71,10.71,227000.0,8.2104,8.2104,8.1495,8.1495,227000.0
2011-01-31 09:50:00,10.71,10.74,10.69,10.71,218600.0,8.1495,8.1723,8.1343,8.1495,218600.0
2011-01-31 09:55:00,10.71,10.71,10.69,10.7,217000.0,8.1495,8.1495,8.1343,8.1419,217000.0
2011-01-31 10:00:00,10.71,10.71,10.68,10.69,170800.0,8.1495,8.1495,8.1267,8.1343,170800.0
2011-01-31 10:05:00,10.69,10.71,10.69,10.7,185000.0,8.1343,8.1495,8.1343,8.1419,185000.0
2011-01-31 10:10:00,10.7,10.72,10.7,10.72,187600.0,8.1419,8.1571,8.1419,8.1571,187600.0
2011-01-31 10:15:00,10.72,10.75,10.72,10.74,232600.0,8.1571,8.1799,8.1571,8.1723,232600.0
2011-01-31 10:20:00,10.75,10.77,10.74,10.75,323800.0,8.1799,8.1951,8.1723,8.1799,323800.0
2011-01-31 10:25:00,10.75,10.76,10.74,10.75,146200.0,8.1799,8.1875,8.1723,8.1799,146200.0
2011-01-31 10:30:00,10.75,10.76,10.74,10.74,86000.0,8.1799,8.1875,8.1723,8.1723,86000.0
2011-01-31 10:35:00,10.74,10.74,10.72,10.73,207200.0,8.1723,8.1723,8.1571,8.1647,207200.0
2011-01-31 10:40:00,10.74,10.77,10.74,10.77,74000.0,8.1723,8.1951,8.1723,8.1951,74000.0
2011-01-31 10:45:00,10.77,10.77,10.76,10.76,30000.0,8.1951,8.1951,8.1875,8.1875,30000.0
2011-01-31 10:50:00,10.76,10.77,10.74,10.76,89600.0,8.1875,8.1951,8.1723,8.1875,89600.0
2011-01-31 10:55:00,10.76,10.76,10.74,10.75,83600.0,8.1875,8.1875,8.1723,8.1799,83600.0
2011-01-31 11:00:00,10.74,10.75,10.73,10.73,107000.0,8.1723,8.1799,8.1647,8.1647,107000.0
2011-01-31 11:05:00,10.73,10.73,10.72,10.73,55600.0,8.1647,8.1647,8.1571,8.1647,55600.0
2011-01-31 11:10:00,10.73,10.77,10.73,10.76,193600.0,8.1647,8.1951,8.1647,8.1875,193600.0
2011-01-31 11:15:00,10.76,10.77,10.74,10.77,300400.0,8.1875,8.1951,8.1723,8.1951,300400.0
2011-01-31 11:20:00,10.77,10.78,10.77,10.77,64000.0,8.1951,8.2028,8.1951,8.1951,64000.0
2011-01-31 11:25:00,10.77,10.77,10.75,10.76,208400.0,8.1951,8.1951,8.1799,8.1875,208400.0
2011-01-31 11:30:00,10.76,10.77,10.76,10.77,195400.0,8.1875,8.1951,8.1875,8.1951,195400.0
2011-01-31 11:35:00,10.77,10.79,10.77,10.79,94400.0,8.1951,8.2104,8.1951,8.2104,94400.0
2011-01-31 11:40:00,10.79,10.8,10.78,10.79,157800.0,8.2104,8.218,8.2028,8.2104,157800.0
2011-01-31 11:45:00,10.79,10.8,10.79,10.8,66400.0,8.2104,8.218,8.2104,8.218,66400.0
2011-01-31 11:50:00,10.8,10.8,10.78,10.79,102400.0,8.218,8.218,8.2028,8.2104,102400.0
2011-01-31 11:55:00,10.79,10.81,10.78,10.8,199800.0,8.2104,8.2256,8.2028,8.218,199800.0
2011-01-31 12:00:00,10.81,10.81,10.8,10.8,308400.0,8.2256,8.2256,8.218,8.218,308400.0
2011-01-31 12:05:00,10.8,10.8,10.8,10.8,75000.0,8.218,8.218,8.218,8.218,75000.0
2011-01-31 12:10:00,10.8,10.81,10.8,10.81,207200.0,8.218,8.2256,8.218,8.2256,207200.0
2011-01-31 12:15:00,10.81,10.81,10.81,10.81,62400.0,8.2256,8.2256,8.2256,8.2256,62400.0
2011-01-31 12:20:00,10.81,10.83,10.81,10.82,124400.0,8.2256,8.2408,8.2256,8.2332,124400.0
2011-01-31 12:25:00,10.83,10.83,10.81,10.81,233000.0,8.2408,8.2408,8.2256,8.2256,233000.0
2011-01-31 12:30:00,10.81,10.83,10.81,10.81,185800.0,8.2256,8.2408,8.2256,8.2256,185800.0
2011-01-31 12:35:00,10.81,10.82,10.8,10.8,279200.0,8.2256,8.2332,8.218,8.218,279200.0
2011-01-31 12:40:00,10.8,10.81,10.79,10.79,194000.0,8.218,8.2256,8.2104,8.2104,194000.0
2011-01-31 12:45:00,10.79,10.8,10.79,10.79,88600.0,8.2104,8.218,8.2104,8.2104,88600.0
2011-01-31 12:50:00,10.8,10.81,10.79,10.81,156200.0,8.218,8.2256,8.2104,8.2256,156200.0
2011-01-31 12:55:00,10.81,10.81,10.79,10.79,124200.0,8.2256,8.2256,8.2104,8.2104,124200.0
2011-01-31 13:00:00,10.79,10.79,10.78,10.79,51600.0,8.2104,8.2104,8.2028,8.2104,51600.0
2011-01-31 13:05:00,10.79,10.79,10.79,10.79,57600.0,8.2104,8.2104,8.2104,8.2104,57600.0
2011-01-31 13:10:00,10.79,10.79,10.79,10.79,88800.0,8.2104,8.2104,8.2104,8.2104,88800.0
2011-01-31 13:15:00,10.79,10.8,10.79,10.8,148000.0,8.2104,8.218,8.2104,8.218,148000.0
2011-01-31 13:20:00,10.8,10.8,10.8,10.8,55200.0,8.218,8.218,8.218,8.218,55200.0
2011-01-31 13:25:00,10.8,10.8,10.79,10.79,128200.0,8.218,8.218,8.2104,8.2104,128200.0
2011-01-31 13:30:00,10.79,10.8,10.79,10.8,55000.0,8.2104,8.218,8.2104,8.218,55000.0
2011-01-31 13:35:00,10.8,10.8,10.79,10.79,51400.0,8.218,8.218,8.2104,8.2104,51400.0
2011-01-31 13:40:00,10.8,10.8,10.79,10.79,54800.0,8.218,8.218,8.2104,8.2104,54800.0
2011-01-31 13:45:00,10.8,10.8,10.8,10.8,135400.0,8.218,8.218,8.218,8.218,135400.0
2011-01-31 13:50:00,10.8,10.8,10.8,10.8,47200.0,8.218,8.218,8.218,8.218,47200.0
2011-01-31 13:55:00,10.8,10.8,10.8,10.8,187000.0,8.218,8.218,8.218,8.218,187000.0
2011-01-31 14:00:00,10.8,10.8,10.8,10.8,58800.0,8.218,8.218,8.218,8.218,58800.0
2011-01-31 14:05:00,10.8,10.8,10.8,10.8,73200.0,8.218,8.218,8.218,8.218,73200.0
2011-01-31 14:10:00,10.8,10.8,10.8,10.8,84800.0,8.218,8.218,8.218,8.218,84800.0
2011-01-31 14:15:00,10.8,10.8,10.8,10.8,92600.0,8.218,8.218,8.218,8.218,92600.0
2011-01-31 14:20:00,10.8,10.8,10.8,10.8,57000.0,8.218,8.218,8.218,8.218,57000.0
2011-01-31 14:25:00,10.8,10.8,10.8,10.8,89200.0,8.218,8.218,8.218,8.218,89200.0
2011-01-31 14:30:00,10.8,10.8,10.79,10.79,146200.0,8.218,8.218,8.2104,8.2104,146200.0
2011-01-31 14:35:00,10.79,10.79,10.76,10.77,1079400.0,8.2104,8.2104,8.1875,8.1951,1079400.0
2011-01-31 14:40:00,10.77,10.77,10.76,10.76,148600.0,8.1951,8.1951,8.1875,8.1875,148600.0
2011-01-31 14:45:00,10.76,10.76,10.75,10.75,106600.0,8.1875,8.1875,8.1799,8.1799,106600.0
2011-01-31 14:50:00,10.76,10.76,10.74,10.74,102800.0,8.1875,8.1875,8.1723,8.1723,102800.0
2011-01-31 14:55:00,10.74,10.77,10.74,10.76,213000.0,8.1723,8.1951,8.1723,8.1875,213000.0
2011-01-31 15:00:00,10.76,10.77,10.76,10.77,114800.0,8.1875,8.1951,8.1875,8.1951,114800.0
2011-01-31 15:05:00,10.76,10.77,10.72,10.72,345000.0,8.1875,8.1951,8.1571,8.1571,345000.0
2011-01-31 15:10:00,10.72,10.73,10.72,10.73,169200.0,8.1571,8.1647,8.1571,8.1647,169200.0
2011-01-31 15:15:00,10.72,10.73,10.72,10.72,166000.0,8.1571,8.1647,8.1571,8.1571,166000.0
2011-01-31 15:20:00,10.72,10.73,10.71,10.71,308600.0,8.1571,8.1647,8.1495,8.1495,308600.0
2011-01-31 15:25:00,10.71,10.71,10.7,10.71,304000.0,8.1495,8.1495,8.1419,8.1495,304000.0
2011-01-31 15:30:00,10.71,10.72,10.7,10.72,356600.0,8.1495,8.1571,8.1419,8.1571,356600.0
2011-01-31 15:35:00,10.72,10.72,10.72,10.72,276200.0,8.1571,8.1571,8.1571,8.1571,276200.0
2011-01-31 15:40:00,10.72,10.72,10.72,10.72,250000.0,8.1571,8.1571,8.1571,8.1571,250000.0
2011-01-31 15:45:00,10.72,10.72,10.7,10.71,1267000.0,8.1571,8.1571,8.1419,8.1495,1267000.0
2011-01-31 15:50:00,10.71,10.72,10.7,10.71,526200.0,8.1495,8.1571,8.1419,8.1495,526200.0
2011-01-31 15:55:00,10.7,10.71,10.7,10.71,417000.0,8.1419,8.1495,8.1419,8.1495,417000.0
2011-02-01 09:30:00,10.74,10.8,10.74,10.79,181800.0,8.1723,8.218,8.1723,8.2104,181800.0
2011-02-01 09:35:00,10.79,10.81,10.77,10.81,119400.0,8.2104,8.2256,8.1951,8.2256,119400.0
2011-02-01 09:40:00,10.8,10.8,10.74,10.74,142200.0,8.218,8.218,8.1723,8.1723,142200.0
2011-02-01 09:45:00,10.74,10.8,10.74,10.75,206000.0,8.1723,8.218,8.1723,8.1799,206000.0
2011-02-01 09:50:00,10.75,10.76,10.74,10.75,173000.0,8.1799,8.1875,8.1723,8.1799,173000.0
2011-02-01 09:55:00,10.74,10.78,10.74,10.77,230800.0,8.1723,8.2028,8.1723,8.1951,230800.0
2011-02-01 10:00:00,10.77,10.81,10.76,10.81,135200.0,8.1951,8.2256,8.1875,8.2256,135200.0
2011-02-01 10:05:00,10.81,10.81,10.74,10.75,189200.0,8.2256,8.2256,8.1723,8.1799,189200.0
2011-02-01 10:10:00,10.76,10.79,10.76,10.78,105000.0,8.1875,8.2104,8.1875,8.2028,105000.0
2011-02-01 10:15:00,10.79,10.79,10.78,10.79,74200.0,8.2104,8.2104,8.2028,8.2104,74200.0
2011-02-01 10:20:00,10.79,10.8,10.79,10.8,77400.0,8.2104,8.218,8.2104,8.218,77400.0
2011-02-01 10:25:00,10.8,10.8,10.78,10.78,112200.0,8.218,8.218,8.2028,8.2028,112200.0
2011-02-01 10:30:00,10.77,10.78,10.77,10.78,57200.0,8.1951,8.2028,8.1951,8.2028,57200.0
2011-02-01 10:35:00,10.77,10.78,10.77,10.78,142000.0,8.1951,8.2028,8.1951,8.2028,142000.0
2011-02-01 10:40:00,10.78,10.8,10.78,10.79,139400.0,8.2028,8.218,8.2028,8.2104,139400.0
2011-02-01 10:45:00,10.79,10.8,10.79,10.79,82800.0,8.2104,8.218,8.2104,8.2104,82800.0
2011-02-01 10:50:00,10.79,10.8,10.79,10.8,183000.0,8.2104,8.218,8.2104,8.218,183000.0
2011-02-01 10:55:00,10.8,10.81,10.8,10.81,178800.0,8.218,8.2256,8.218,8.2256,178800.0
2011-02-01 11:00:00,10.81,10.81,10.81,10.81,98600.0,8.2256,8.2256,8.2256,8.2256,98600.0
2011-02-01 11:05:00,10.81,10.83,10.81,10.83,120200.0,8.2256,8.2408,8.2256,8.2408,120200.0
2011-02-01 11:10:00,10.83,10.83,10.83,10.83,35200.0,8.2408,8.2408,8.2408,8.2408,35200.0
2011-02-01 11:15:00,10.83,10.84,10.83,10.84,59400.0,8.2408,8.2484,8.2408,8.2484,59400.0
2011-02-01 11:20:00,10.83,10.84,10.83,10.83,157800.0,8.2408,8.2484,8.2408,8.2408,157800.0
2011-02-01 11:25:00,10.83,10.84,10.83,10.83,44800.0,8.2408,8.2484,8.2408,8.2408,44800.0
2011-02-01 11:30:00,10.84,10.84,10.83,10.83,48200.0,8.2484,8.2484,8.2408,8.2408,48200.0
2011-02-01 11:35:00,10.83,10.83,10.82,10.83,67600.0,8.2408,8.2408,8.2332,8.2408,67600.0
2011-02-01 11:40:00,10.82,10.83,10.82,10.83,52000.0,8.2332,8.2408,8.2332,8.2408,52000.0
2011-02-01 11:45:00,10.82,10.83,10.82,10.83,28800.0,8.2332,8.2408,8.2332,8.2408,28800.0
2011-02-01 11:50:00,10.82,10.83,10.82,10.83,68200.0,8.2332,8.2408,8.2332,8.2408,68200.0
2011-02-01 11:55:00,10.83,10.83,10.82,10.83,117800.0,8.2408,8.2408,8.2332,8.2408,117800.0
2011-02-01 12:00:00,10.83,10.83,10.82,10.83,75200.0,8.2408,8.2408,8.2332,8.2408,75200.0
2011-02-01 12:05:00,10.83,10.83,10.82,10.82,66400.0,8.2408,8.2408,8.2332,8.2332,66400.0
2011-02-01 12:10:00,10.82,10.83,10.82,10.83,48800.0,8.2332,8.2408,8.2332,8.2408,48800.0
2011-02-01 12:15:00,10.83,10.84,10.82,10.84,134200.0,8.2408,8.2484,8.2332,8.2484,134200.0
2011-02-01 12:20:00,10.84,10.84,10.83,10.84,56800.0,8.2484,8.2484,8.2408,8.2484,56800.0
2011-02-01 12:25:00,10.84,10.84,10.83,10.84,20400.0,8.2484,8.2484,8.2408,8.2484,20400.0
2011-02-01 12:30:00,10.83,10.84,10.83,10.84,24200.0,8.2408,8.2484,8.2408,8.2484,24200.0
2011-02-01 12:35:00,10.84,10.84,10.83,10.84,59800.0,8.2484,8.2484,8.2408,8.2484,59800.0
2011-02-01 12:40:00,10.84,10.85,10.84,10.85,130400.0,8.2484,8.256,8.2484,8.256,130400.0
2011-02-01 12:45:00,10.85,10.85,10.85,10.85,33000.0,8.256,8.256,8.256,8.256,33000.0
2011-02-01 12:50:00,10.85,10.85,10.85,10.85,24000.0,8.256,8.256,8.256,8.256,24000.0
2011-02-01 12:55:00,10.85,10.85,10.85,10.85,45800.0,8.256,8.256,8.256,8.256,45800.0
2011-02-01 13:00:00,10.85,10.85,10.85,10.85,190400.0,8.256,8.256,8.256,8.256,190400.0
2011-02-01 13:05:00,10.85,10.85,10.85,10.85,27000.0,8.256,8.256,8.256,8.256,27000.0
2011-02-01 13:10:00,10.85,10.85,10.85,10.85,28400.0,8.256,8.256,8.256,8.256,28400.0
2011-02-01 13:15:00,10.85,10.85,10.85,10.85,49000.0,8.256,8.256,8.256,8.256,49000.0
2011-02-01 13:20:00,10.85,10.85,10.85,10.85,36200.0,8.256,8.256,8.256,8.256,36200.0
2011-02-01 13:25:00,10.85,10.85,10.85,10.85,92000.0,8.256,8.256,8.256,8.256,92000.0
2011-02-01 13:30:00,10.85,10.86,10.84,10.84,484000.0,8.256,8.2636,8.2484,8.2484,484000.0
2011-02-01 13:35:00,10.84,10.84,10.84,10.84,26600.0,8.2484,8.2484,8.2484,8.2484,26600.0
2011-02-01 13:40:00,10.84,10.86,10.84,10.86,85800.0,8.2484,8.2636,8.2484,8.2636,85800.0
2011-02-01 13:45:00,10.86,10.86,10.85,10.85,89000.0,8.2636,8.2636,8.256,8.256,89000.0
2011-02-01 13:50:00,10.85,10.86,10.85,10.85,67600.0,8.256,8.2636,8.256,8.256,67600.0
2011-02-01 13:55:00,10.85,10.86,10.85,10.85,47400.0,8.256,8.2636,8.256,8.256,47400.0
2011-02-01 14:00:00,10.85,10.86,10.85,10.85,60000.0,8.256,8.2636,8.256,8.256,60000.0
2011-02-01 14:05:00,10.86,10.86,10.85,10.86,32200.0,8.2636,8.2636,8.256,8.2636,32200.0
2011-02-01 14:10:00,10.86,10.86,10.85,10.86,58200.0,8.2636,8.2636,8.256,8.2636,58200.0
2011-02-01 14:15:00,10.86,10.87,10.86,10.87,61000.0,8.2636,8.2712,8.2636,8.2712,61000.0
2011-02-01 14:20:00,10.86,10.87,10.86,10.87,67800.0,8.2636,8.2712,8.2636,8.2712,67800.0
2011-02-01 14:25:00,10.87,10.87,10.86,10.87,35600.0,8.2712,8.2712,8.2636,8.2712,35600.0
2011-02-01 14:30:00,10.87,10.87,10.86,10.87,25200.0,8.2712,8.2712,8.2636,8.2712,25200.0
2011-02-01 14:35:00,10.86,10.87,10.85,10.85,131600.0,8.2636,8.2712,8.256,8.256,131600.0
2011-02-01 14:40:00,10.85,10.85,10.85,10.85,41600.0,8.256,8.256,8.256,8.256,41600.0
2011-02-01 14:45:00,10.85,10.85,10.85,10.85,134800.0,8.256,8.256,8.256,8.256,134800.0
2011-02-01 14:50:00,10.85,10.85,10.84,10.84,67400.0,8.256,8.256,8.2484,8.2484,67400.0
2011-02-01 14:55:00,10.84,10.88,10.84,10.88,340600.0,8.2484,8.2788,8.2484,8.2788,340600.0
2011-02-01 15:00:00,10.88,10.88,10.86,10.87,328200.0,8.2788,8.2788,8.2636,8.2712,328200.0
2011-02-01 15:05:00,10.88,10.88,10.86,10.87,202600.0,8.2788,8.2788,8.2636,8.2712,202600.0
2011-02-01 15:10:00,10.87,10.87,10.86,10.86,148000.0,8.2712,8.2712,8.2636,8.2636,148000.0
2011-02-01 15:15:00,10.86,10.88,10.86,10.87,96800.0,8.2636,8.2788,8.2636,8.2712,96800.0
2011-02-01 15:20:00,10.88,10.88,10.86,10.87,240000.0,8.2788,8.2788,8.2636,8.2712,240000.0
2011-02-01 15:25:00,10.87,10.87,10.86,10.87,48400.0,8.2712,8.2712,8.2636,8.2712,48400.0
2011-02-01 15:30:00,10.86,10.87,10.86,10.86,62800.0,8.2636,8.2712,8.2636,8.2636,62800.0
2011-02-01 15:35:00,10.86,10.87,10.86,10.86,93000.0,8.2636,8.2712,8.2636,8.2636,93000.0
2011-02-01 15:40:00,10.86,10.87,10.86,10.86,128200.0,8.2636,8.2712,8.2636,8.2636,128200.0
2011-02-01 15:45:00,10.87,10.88,10.87,10.88,198600.0,8.2712,8.2788,8.2712,8.2788,198600.0
2011-02-01 15:50:00,10.87,10.88,10.86,10.86,308600.0,8.2712,8.2788,8.2636,8.2636,308600.0
2011-02-01 15:55:00,10.87,10.87,10.85,10.85,462800.0,8.2712,8.2712,8.256,8.256,462800.0
2011-02-02 09:30:00,10.8,10.86,10.79,10.84,142400.0,8.218,8.2636,8.2104,8.2484,142400.0
2011-02-02 09:35:00,10.84,10.86,10.84,10.86,160800.0,8.2484,8.2636,8.2484,8.2636,160800.0
2011-02-02 09:40:00,10.86,10.87,10.85,10.87,381400.0,8.2636,8.2712,8.256,8.2712,381400.0
2011-02-02 09:45:00,10.87,10.88,10.86,10.88,328600.0,8.2712,8.2788,8.2636,8.2788,328600.0
2011-02-02 09:50:00,10.88,10.88,10.87,10.88,661800.0,8.2788,8.2788,8.2712,8.2788,661800.0
2011-02-02 09:55:00,10.88,10.88,10.87,10.88,138200.0,8.2788,8.2788,8.2712,8.2788,138200.0
2011-02-02 10:00:00,10.88,10.88,10.86,10.87,271200.0,8.2788,8.2788,8.2636,8.2712,271200.0
2011-02-02 10:05:00,10.86,10.87,10.85,10.86,84200.0,8.2636,8.2712,8.256,8.2636,84200.0
2011-02-02 10:10:00,10.86,10.86,10.85,10.86,47000.0,8.2636,8.2636,8.256,8.2636,47000.0
2011-02-02 10:15:00,10.85,10.88,10.85,10.88,162600.0,8.256,8.2788,8.256,8.2788,162600.0
2011-02-02 10:20:00,10.88,10.88,10.86,10.87,218600.0,8.2788,8.2788,8.2636,8.2712,218600.0
2011-02-02 10:25:00,10.87,10.87,10.86,10.87,192800.0,8.2712,8.2712,8.2636,8.2712,192800.0
2011-02-02 10:30:00,10.86,10.87,10.86,10.87,201600.0,8.2636,8.2712,8.2636,8.2712,201600.0
2011-02-02 10:35:00,10.87,10.87,10.87,10.87,31200.0,8.2712,8.2712,8.2712,8.2712,31200.0
2011-02-02 10:40:00,10.87,10.87,10.86,10.86,85600.0,8.2712,8.2712,8.2636,8.2636,85600.0
2011-02-02 10:45:00,10.86,10.86,10.84,10.84,65000.0,8.2636,8.2636,8.2484,8.2484,65000.0
2011-02-02 10:50:00,10.84,10.85,10.84,10.85,76800.0,8.2484,8.256,8.2484,8.256,76800.0
2011-02-02 10:55:00,10.85,10.87,10.85,10.85,203200.0,8.256,8.2712,8.256,8.256,203200.0
2011-02-02 11:00:00,10.85,10.85,10.85,10.85,47000.0,8.256,8.256,8.256,8.256,47000.0
2011-02-02 11:05:00,10.85,10.85,10.83,10.83,59200.0,8.256,8.256,8.2408,8.2408,59200.0
2011-02-02 11:10:00,10.83,10.84,10.82,10.84,104400.0,8.2408,8.2484,8.2332,8.2484,104400.0
2011-02-02 11:15:00,10.84,10.86,10.83,10.86,74400.0,8.2484,8.2636,8.2408,8.2636,74400.0
2011-02-02 11:20:00,10.86,10.87,10.86,10.86,32200.0,8.2636,8.2712,8.2636,8.2636,32200.0
2011-02-02 11:25:00,10.87,10.88,10.86,10.88,349800.0,8.2712,8.2788,8.2636,8.2788,349800.0
2011-02-02 11:30:00,10.88,10.88,10.87,10.88,81400.0,8.2788,8.2788,8.2712,8.2788,81400.0
2011-02-02 11:35:00,10.87,10.9,10.87,10.89,349600.0,8.2712,8.2941,8.2712,8.2865,349600.0
2011-02-02 11:40:00,10.9,10.9,10.89,10.89,33800.0,8.2941,8.2941,8.2865,8.2865,33800.0
2011-02-02 11:45:00,10.89,10.9,10.88,10.88,72600.0,8.2865,8.2941,8.2788,8.2788,72600.0
2011-02-02 11:50:00,10.88,10.89,10.87,10.87,152400.0,8.2788,8.2865,8.2712,8.2712,152400.0
2011-02-02 11:55:00,10.87,10.87,10.86,10.86,37800.0,8.2712,8.2712,8.2636,8.2636,37800.0
2011-02-02 12:00:00,10.86,10.87,10.84,10.85,67400.0,8.2636,8.2712,8.2484,8.256,67400.0
2011-02-02 12:05:00,10.84,10.84,10.83,10.83,43400.0,8.2484,8.2484,8.2408,8.2408,43400.0
2011-02-02 12:10:00,10.83,10.83,10.83,10.83,13000.0,8.2408,8.2408,8.2408,8.2408,13000.0
2011-02-02 12:15:00,10.83,10.83,10.83,10.83,10400.0,8.2408,8.2408,8.2408,8.2408,10400.0
2011-02-02 12:20:00,10.83,10.84,10.81,10.84,126000.0,8.2408,8.2484,8.2256,8.2484,126000.0
2011-02-02 12:25:00,10.83,10.84,10.83,10.84,94800.0,8.2408,8.2484,8.2408,8.2484,94800.0
2011-02-02 12:30:00,10.84,10.84,10.83,10.84,44200.0,8.2484,8.2484,8.2408,8.2484,44200.0
2011-02-02 12:35:00,10.84,10.85,10.84,10.85,65200.0,8.2484,8.256,8.2484,8.256,65200.0
2011-02-02 12:40:00,10.85,10.86,10.84,10.86,60200.0,8.256,8.2636,8.2484,8.2636,60200.0
2011-02-02 12:45:00,10.86,10.86,10.85,10.86,54600.0,8.2636,8.2636,8.256,8.2636,54600.0
2011-02-02 12:50:00,10.86,10.86,10.85,10.86,64200.0,8.2636,8.2636,8.256,8.2636,64200.0
2011-02-02 12:55:00,10.86,10.87,10.85,10.87,44400.0,8.2636,8.2712,8.256,8.2712,44400.0
2011-02-02 13:00:00,10.86,10.87,10.86,10.86,37600.0,8.2636,8.2712,8.2636,8.2636,37600.0
2011-02-02 13:05:00,10.86,10.86,10.85,10.86,73200.0,8.2636,8.2636,8.256,8.2636,73200.0
2011-02-02 13:10:00,10.86,10.88,10.85,10.88,315000.0,8.2636,8.2788,8.256,8.2788,315000.0
2011-02-02 13:15:00,10.88,10.88,10.87,10.88,54200.0,8.2788,8.2788,8.2712,8.2788,54200.0
2011-02-02 13:20:00,10.88,10.88,10.87,10.88,128800.0,8.2788,8.2788,8.2712,8.2788,128800.0
2011-02-02 13:25:00,10.88,10.88,10.87,10.88,53000.0,8.2788,8.2788,8.2712,8.2788,53000.0
2011-02-02 13:30:00,10.88,10.88,10.85,10.85,209200.0,8.2788,8.2788,8.256,8.256,209200.0
2011-02-02 13:35:00,10.85,10.85,10.84,10.84,62000.0,8.256,8.256,8.2484,8.2484,62000.0
2011-02-02 13:40:00,10.83,10.84,10.83,10.83,37400.0,8.2408,8.2484,8.2408,8.2408,37400.0
2011-02-02 13:45:00,10.83,10.83,10.83,10.83,19200.0,8.2408,8.2408,8.2408,8.2408,19200.0
2011-02-02 13:50:00,10.83,10.83,10.83,10.83,99600.0,8.2408,8.2408,8.2408,8.2408,99600.0
2011-02-02 13:55:00,10.83,10.83,10.82,10.82,47800.0,8.2408,8.2408,8.2332,8.2332,47800.0
2011-02-02 14:00:00,10.82,10.83,10.81,10.81,43400.0,8.2332,8.2408,8.2256,8.2256,43400.0
2011-02-02 14:05:00,10.81,10.82,10.81,10.81,42000.0,8.2256,8.2332,8.2256,8.2256,42000.0
2011-02-02 14:10:00,10.81,10.81,10.8,10.81,72600.0,8.2256,8.2256,8.218,8.2256,72600.0
2011-02-02 14:15:00,10.8,10.81,10.8,10.8,32800.0,8.218,8.2256,8.218,8.218,32800.0
2011-02-02 14:20:00,10.8,10.81,10.8,10.81,42200.0,8.218,8.2256,8.218,8.2256,42200.0
2011-02-02 14:25:00,10.81,10.81,10.8,10.81,20000.0,8.2256,8.2256,8.218,8.2256,20000.0
2011-02-02 14:30:00,10.81,10.81,10.8,10.8,28800.0,8.2256,8.2256,8.218,8.218,28800.0
2011-02-02 14:35:00,10.81,10.81,10.8,10.81,128200.0,8.2256,8.2256,8.218,8.2256,128200.0
2011-02-02 14:40:00,10.81,10.84,10.81,10.83,286600.0,8.2256,8.2484,8.2256,8.2408,286600.0
2011-02-02 14:45:00,10.83,10.83,10.83,10.83,35400.0,8.2408,8.2408,8.2408,8.2408,35400.0
2011-02-02 14:50:00,10.83,10.84,10.83,10.83,76200.0,8.2408,8.2484,8.2408,8.2408,76200.0
2011-02-02 14:55:00,10.83,10.83,10.82,10.82,46000.0,8.2408,8.2408,8.2332,8.2332,46000.0
2011-02-02 15:00:00,10.82,10.83,10.81,10.81,86600.0,8.2332,8.2408,8.2256,8.2256,86600.0
2011-02-02 15:05:00,10.81,10.81,10.81,10.81,75000.0,8.2256,8.2256,8.2256,8.2256,75000.0
2011-02-02 15:10:00,10.81,10.83,10.81,10.82,148600.0,8.2256,8.2408,8.2256,8.2332,148600.0
2011-02-02 15:15:00,10.83,10.83,10.82,10.83,57400.0,8.2408,8.2408,8.2332,8.2408,57400.0
2011-02-02 15:20:00,10.83,10.83,10.83,10.83,62200.0,8.2408,8.2408,8.2408,8.2408,62200.0
2011-02-02 15:25:00,10.83,10.83,10.82,10.82,86600.0,8.2408,8.2408,8.2332,8.2332,86600.0
2011-02-02 15:30:00,10.82,10.83,10.82,10.82,60000.0,8.2332,8.2408,8.2332,8.2332,60000.0
2011-02-02 15:35:00,10.82,10.83,10.82,10.82,114000.0,8.2332,8.2408,8.2332,8.2332,114000.0
2011-02-02 15:40:00,10.82,10.84,10.82,10.84,211400.0,8.2332,8.2484,8.2332,8.2484,211400.0
2011-02-02 15:45:00,10.84,10.84,10.84,10.84,169800.0,8.2484,8.2484,8.2484,8.2484,169800.0
2011-02-02 15:50:00,10.84,10.84,10.81,10.82,222200.0,8.2484,8.2484,8.2256,8.2332,222200.0
2011-02-02 15:55:00,10.82,10.84,10.81,10.81,926200.0,8.2332,8.2484,8.2256,8.2256,926200.0
2011-02-03 09:30:00,10.8,10.92,10.8,10.9,454400.0,8.218,8.3093,8.218,8.2941,454400.0
2011-02-03 09:35:00,10.9,10.91,10.86,10.88,197200.0,8.2941,8.3017,8.2636,8.2788,197200.0
2011-02-03 09:40:00,10.88,10.89,10.85,10.85,229400.0,8.2788,8.2865,8.256,8.256,229400.0
2011-02-03 09:45:00,10.85,10.88,10.85,10.88,110000.0,8.256,8.2788,8.256,8.2788,110000.0
2011-02-03 09:50:00,10.88,10.88,10.85,10.85,365400.0,8.2788,8.2788,8.256,8.256,365400.0
2011-02-03 09:55:00,10.86,10.87,10.83,10.86,97200.0,8.2636,8.2712,8.2408,8.2636,97200.0
2011-02-03 10:00:00,10.87,10.9,10.86,10.89,236600.0,8.2712,8.2941,8.2636,8.2865,236600.0
2011-02-03 10:05:00,10.89,10.9,10.85,10.87,142600.0,8.2865,8.2941,8.256,8.2712,142600.0
2011-02-03 10:10:00,10.87,10.87,10.84,10.84,91200.0,8.2712,8.2712,8.2484,8.2484,91200.0
2011-02-03 10:15:00,10.84,10.87,10.83,10.87,106000.0,8.2484,8.2712,8.2408,8.2712,106000.0
2011-02-03 10:20:00,10.87,10.9,10.87,10.9,276600.0,8.2712,8.2941,8.2712,8.2941,276600.0
2011-02-03 10:25:00,10.9,10.9,10.87,10.88,357600.0,8.2941,8.2941,8.2712,8.2788,357600.0
2011-02-03 10:30:00,10.88,10.88,10.87,10.87,215200.0,8.2788,8.2788,8.2712,8.2712,215200.0
2011-02-03 10:35:00,10.87,10.88,10.86,10.88,122600.0,8.2712,8.2788,8.2636,8.2788,122600.0
2011-02-03 10:40:00,10.88,10.9,10.88,10.89,149600.0,8.2788,8.2941,8.2788,8.2865,149600.0
2011-02-03 10:45:00,10.89,10.9,10.88,10.9,119000.0,8.2865,8.2941,8.2788,8.2941,119000.0
2011-02-03 10:50:00,10.9,10.9,10.88,10.9,255200.0,8.2941,8.2941,8.2788,8.2941,255200.0
2011-02-03 10:55:00,10.89,10.91,10.89,10.91,217000.0,8.2865,8.3017,8.2865,8.3017,217000.0
2011-02-03 11:00:00,10.91,10.91,10.88,10.88,132200.0,8.3017,8.3017,8.2788,8.2788,132200.0
2011-02-03 11:05:00,10.89,10.89,10.86,10.87,163000.0,8.2865,8.2865,8.2636,8.2712,163000.0
2011-02-03 11:10:00,10.87,10.88,10.86,10.87,438400.0,8.2712,8.2788,8.2636,8.2712,438400.0
2011-02-03 11:15:00,10.87,10.88,10.86,10.88,77400.0,8.2712,8.2788,8.2636,8.2788,77400.0
2011-02-03 11:20:00,10.88,10.88,10.88,10.88,84400.0,8.2788,8.2788,8.2788,8.2788,84400.0
2011-02-03 11:25:00,10.88,10.89,10.88,10.88,213800.0,8.2788,8.2865,8.2788,8.2788,213800.0
2011-02-03 11:30:00,10.88,10.92,10.88,10.92,221400.0,8.2788,8.3093,8.2788,8.3093,221400.0
2011-02-03 11:35:00,10.92,10.94,10.92,10.93,154000.0,8.3093,8.3245,8.3093,8.3169,154000.0
2011-02-03 11:40:00,10.93,10.93,10.92,10.92,65200.0,8.3169,8.3169,8.3093,8.3093,65200.0
2011-02-03 11:45:00,10.93,10.93,10.92,10.93,69000.0,8.3169,8.3169,8.3093,8.3169,69000.0
2011-02-03 11:50:00,10.93,10.93,10.93,10.93,80600.0,8.3169,8.3169,8.3169,8.3169,80600.0
2011-02-03 11:55:00,10.93,10.94,10.93,10.93,69800.0,8.3169,8.3245,8.3169,8.3169,69800.0
2011-02-03 12:00:00,10.93,10.93,10.92,10.92,96600.0,8.3169,8.3169,8.3093,8.3093,96600.0
2011-02-03 12:05:00,10.92,10.92,10.9,10.9,95800.0,8.3093,8.3093,8.2941,8.2941,95800.0
2011-02-03 12:10:00,10.91,10.92,10.9,10.92,101600.0,8.3017,8.3093,8.2941,8.3093,101600.0
2011-02-03 12:15:00,10.92,10.94,10.92,10.93,178400.0,8.3093,8.3245,8.3093,8.3169,178400.0
2011-02-03 12:20:00,10.94,10.95,10.93,10.95,128600.0,8.3245,8.3321,8.3169,8.3321,128600.0
2011-02-03 12:25:00,10.95,10.96,10.95,10.96,154600.0,8.3321,8.3397,8.3321,8.3397,154600.0
2011-02-03 12:30:00,10.96,10.97,10.95,10.96,64600.0,8.3397,8.3473,8.3321,8.3397,64600.0
2011-02-03 12:35:00,10.97,10.97,10.96,10.97,69800.0,8.3473,8.3473,8.3397,8.3473,69800.0
2011-02-03 12:40:00,10.97,10.97,10.94,10.95,205200.0,8.3473,8.3473,8.3245,8.3321,205200.0
2011-02-03 12:45:00,10.95,10.95,10.92,10.92,161800.0,8.3321,8.3321,8.3093,8.3093,161800.0
2011-02-03 12:50:00,10.93,10.93,10.93,10.93,43400.0,8.3169,8.3169,8.3169,8.3169,43400.0
2011-02-03 12:55:00,10.93,10.96,10.93,10.96,178600.0,8.3169,8.3397,8.3169,8.3397,178600.0
2011-02-03 13:00:00,10.96,10.97,10.95,10.96,87400.0,8.3397,8.3473,8.3321,8.3397,87400.0
2011-02-03 13:05:00,10.97,10.97,10.95,10.96,154000.0,8.3473,8.3473,8.3321,8.3397,154000.0
2011-02-03 13:10:00,10.96,10.96,10.95,10.96,95400.0,8.3397,8.3397,8.3321,8.3397,95400.0
2011-02-03 13:15:00,10.96,10.97,10.95,10.96,223800.0,8.3397,8.3473,8.3321,8.3397,223800.0
2011-02-03 13:20:00,10.96,10.96,10.95,10.95,96800.0,8.3397,8.3397,8.3321,8.3321,96800.0
2011-02-03 13:25:00,10.95,10.95,10.95,10.95,24400.0,8.3321,8.3321,8.3321,8.3321,24400.0
2011-02-03 13:30:00,10.95,10.95,10.94,10.94,250400.0,8.3321,8.3321,8.3245,8.3245,250400.0
2011-02-03 13:35:00,10.94,10.95,10.94,10.95,59200.0,8.3245,8.3321,8.3245,8.3321,59200.0
2011-02-03 13:40:00,10.95,10.96,10.95,10.96,89000.0,8.3321,8.3397,8.3321,8.3397,89000.0
2011-02-03 13:45:00,10.96,10.96,10.95,10.96,123600.0,8.3397,8.3397,8.3321,8.3397,123600.0
2011-02-03 13:50:00,10.95,10.97,10.95,10.97,118800.0,8.3321,8.3473,8.3321,8.3473,118800.0
2011-02-03 13:55:00,10.97,10.97,10.96,10.97,52200.0,8.3473,8.3473,8.3397,8.3473,52200.0
2011-02-03 14:00:00,10.97,10.97,10.96,10.97,66600.0,8.3473,8.3473,8.3397,8.3473,66600.0
2011-02-03 14:05:00,10.97,10.97,10.96,10.97,168000.0,8.3473,8.3473,8.3397,8.3473,168000.0
2011-02-03 14:10:00,10.97,10.99,10.97,10.98,144400.0,8.3473,8.3625,8.3473,8.3549,144400.0
2011-02-03 14:15:00,10.98,10.99,10.98,10.99,60800.0,8.3549,8.3625,8.3549,8.3625,60800.0
2011-02-03 14:20:00,10.99,10.99,10.99,10.99,129400.0,8.3625,8.3625,8.3625,8.3625,129400.0
2011-02-03 14:25:00,10.99,10.99,10.99,10.99,73800.0,8.3625,8.3625,8.3625,8.3625,73800.0
2011-02-03 14:30:00,10.99,10.99,10.99,10.99,77600.0,8.3625,8.3625,8.3625,8.3625,77600.0
2011-02-03 14:35:00,10.99,11.0,10.99,11.0,65000.0,8.3625,8.3702,8.3625,8.3702,65000.0
2011-02-03 14:40:00,10.99,11.0,10.99,11.0,49200.0,8.3625,8.3702,8.3625,8.3702,49200.0
2011-02-03 14:45:00,11.0,11.0,10.99,10.99,241400.0,8.3702,8.3702,8.3625,8.3625,241400.0
2011-02-03 14:50:00,10.99,11.0,10.99,10.99,88200.0,8.3625,8.3702,8.3625,8.3625,88200.0
2011-02-03 14:55:00,10.99,11.01,10.99,10.99,381000.0,8.3625,8.3778,8.3625,8.3625,381000.0
2011-02-03 15:00:00,10.99,10.99,10.99,10.99,92400.0,8.3625,8.3625,8.3625,8.3625,92400.0
2011-02-03 15:05:00,10.99,11.01,10.99,10.99,226400.0,8.3625,8.3778,8.3625,8.3625,226400.0
2011-02-03 15:10:00,10.99,10.99,10.99,10.99,91600.0,8.3625,8.3625,8.3625,8.3625,91600.0
2011-02-03 15:15:00,10.99,10.99,10.99,10.99,121600.0,8.3625,8.3625,8.3625,8.3625,121600.0
2011-02-03 15:20:00,10.99,10.99,10.99,10.99,104800.0,8.3625,8.3625,8.3625,8.3625,104800.0
2011-02-03 15:25:00,10.99,10.99,10.97,10.97,173000.0,8.3625,8.3625,8.3473,8.3473,173000.0
2011-02-03 15:30:00,10.97,10.97,10.97,10.97,189800.0,8.3473,8.3473,8.3473,8.3473,189800.0
2011-02-03 15:35:00,10.97,10.97,10.97,10.97,127400.0,8.3473,8.3473,8.3473,8.3473,127400.0
2011-02-03 15:40:00,10.97,10.99,10.97,10.99,331200.0,8.3473,8.3625,8.3473,8.3625,331200.0
2011-02-03 15:45:00,10.99,10.99,10.97,10.98,198000.0,8.3625,8.3625,8.3473,8.3549,198000.0
2011-02-03 15:50:00,10.98,10.99,10.97,10.97,223800.0,8.3549,8.3625,8.3473,8.3473,223800.0
2011-02-03 15:55:00,10.97,10.99,10.97,10.97,574400.0,8.3473,8.3625,8.3473,8.3473,574400.0
2011-02-04 09:30:00,11.01,11.22,11.01,11.19,942400.0,8.3778,8.5376,8.3778,8.5147,942400.0
2011-02-04 09:35:00,11.19,11.19,11.07,11.08,680800.0,8.5147,8.5147,8.4234,8.431,680800.0
2011-02-04 09:40:00,11.07,11.13,11.04,11.08,322800.0,8.4234,8.4691,8.4006,8.431,322800.0
2011-02-04 09:45:00,11.09,11.09,11.06,11.09,164400.0,8.4386,8.4386,8.4158,8.4386,164400.0
2011-02-04 09:50:00,11.09,11.13,11.08,11.13,212200.0,8.4386,8.4691,8.431,8.4691,212200.0
2011-02-04 09:55:00,11.13,11.17,11.13,11.15,325000.0,8.4691,8.4995,8.4691,8.4843,325000.0
2011-02-04 10:00:00,11.15,11.16,11.14,11.15,170000.0,8.4843,8.4919,8.4767,8.4843,170000.0
2011-02-04 10:05:00,11.15,11.17,11.14,11.15,228200.0,8.4843,8.4995,8.4767,8.4843,228200.0
2011-02-04 10:10:00,11.15,11.17,11.15,11.15,272200.0,8.4843,8.4995,8.4843,8.4843,272200.0
2011-02-04 10:15:00,11.15,11.18,11.15,11.18,339400.0,8.4843,8.5071,8.4843,8.5071,339400.0
2011-02-04 10:20:00,11.18,11.18,11.17,11.18,133200.0,8.5071,8.5071,8.4995,8.5071,133200.0
2011-02-04 10:25:00,11.18,11.19,11.17,11.18,107200.0,8.5071,8.5147,8.4995,8.5071,107200.0
2011-02-04 10:30:00,11.18,11.2,11.18,11.2,239800.0,8.5071,8.5223,8.5071,8.5223,239800.0
2011-02-04 10:35:00,11.2,11.2,11.19,11.19,202000.0,8.5223,8.5223,8.5147,8.5147,202000.0
2011-02-04 10:40:00,11.19,11.2,11.16,11.16,136400.0,8.5147,8.5223,8.4919,8.4919,136400.0
2011-02-04 10:45:00,11.16,11.18,11.15,11.15,201000.0,8.4919,8.5071,8.4843,8.4843,201000.0
2011-02-04 10:50:00,11.15,11.15,11.13,11.13,228600.0,8.4843,8.4843,8.4691,8.4691,228600.0
2011-02-04 10:55:00,11.13,11.15,11.12,11.15,221000.0,8.4691,8.4843,8.4615,8.4843,221000.0
2011-02-04 11:00:00,11.15,11.15,11.13,11.13,164600.0,8.4843,8.4843,8.4691,8.4691,164600.0
2011-02-04 11:05:00,11.13,11.14,11.12,11.13,89200.0,8.4691,8.4767,8.4615,8.4691,89200.0
2011-02-04 11:10:00,11.13,11.13,11.11,11.12,95400.0,8.4691,8.4691,8.4539,8.4615,95400.0
2011-02-04 11:15:00,11.12,11.12,11.11,11.12,85800.0,8.4615,8.4615,8.4539,8.4615,85800.0
2011-02-04 11:20:00,11.12,11.13,11.11,11.13,72000.0,8.4615,8.4691,8.4539,8.4691,72000.0
2011-02-04 11:25:00,11.13,11.13,11.12,11.13,144600.0,8.4691,8.4691,8.4615,8.4691,144600.0
2011-02-04 11:30:00,11.13,11.13,11.13,11.13,166000.0,8.4691,8.4691,8.4691,8.4691,166000.0
2011-02-04 11:35:00,11.13,11.15,11.13,11.14,142800.0,8.4691,8.4843,8.4691,8.4767,142800.0
2011-02-04 11:40:00,11.15,11.15,11.14,11.15,64200.0,8.4843,8.4843,8.4767,8.4843,64200.0
2011-02-04 11:45:00,11.15,11.16,11.15,11.16,67000.0,8.4843,8.4919,8.4843,8.4919,67000.0
2011-02-04 11:50:00,11.16,11.16,11.15,11.15,74200.0,8.4919,8.4919,8.4843,8.4843,74200.0
2011-02-04 11:55:00,11.15,11.15,11.15,11.15,116800.0,8.4843,8.4843,8.4843,8.4843,116800.0
2011-02-04 12:00:00,11.15,11.15,11.14,11.14,289000.0,8.4843,8.4843,8.4767,8.4767,289000.0
2011-02-04 12:05:00,11.14,11.16,11.14,11.16,179600.0,8.4767,8.4919,8.4767,8.4919,179600.0
2011-02-04 12:10:00,11.15,11.16,11.15,11.15,210800.0,8.4843,8.4919,8.4843,8.4843,210800.0
2011-02-04 12:15:00,11.16,11.16,11.15,11.15,52000.0,8.4919,8.4919,8.4843,8.4843,52000.0
2011-02-04 12:20:00,11.16,11.18,11.15,11.17,124200.0,8.4919,8.5071,8.4843,8.4995,124200.0
2011-02-04 12:25:00,11.18,11.18,11.17,11.18,20600.0,8.5071,8.5071,8.4995,8.5071,20600.0
2011-02-04 12:30:00,11.17,11.19,11.17,11.18,92000.0,8.4995,8.5147,8.4995,8.5071,92000.0
2011-02-04 12:35:00,11.19,11.19,11.18,11.19,160800.0,8.5147,8.5147,8.5071,8.5147,160800.0
2011-02-04 12:40:00,11.19,11.19,11.19,11.19,153800.0,8.5147,8.5147,8.5147,8.5147,153800.0
2011-02-04 12:45:00,11.19,11.19,11.19,11.19,58400.0,8.5147,8.5147,8.5147,8.5147,58400.0
2011-02-04 12:50:00,11.19,11.19,11.19,11.19,34400.0,8.5147,8.5147,8.5147,8.5147,34400.0
2011-02-04 12:55:00,11.19,11.19,11.19,11.19,16200.0,8.5147,8.5147,8.5147,8.5147,16200.0
2011-02-04 13:00:00,11.19,11.19,11.19,11.19,171400.0,8.5147,8.5147,8.5147,8.5147,171400.0
2011-02-04 13:05:00,11.19,11.19,11.19,11.19,21600.0,8.5147,8.5147,8.5147,8.5147,21600.0
2011-02-04 13:10:00,11.19,11.19,11.19,11.19,22600.0,8.5147,8.5147,8.5147,8.5147,22600.0
2011-02-04 13:15:00,11.19,11.19,11.19,11.19,44400.0,8.5147,8.5147,8.5147,8.5147,44400.0
2011-02-04 13:20:00,11.19,11.19,11.19,11.19,18000.0,8.5147,8.5147,8.5147,8.5147,18000.0
2011-02-04 13:25:00,11.19,11.19,11.19,11.19,28800.0,8.5147,8.5147,8.5147,8.5147,28800.0
2011-02-04 13:30:00,11.19,11.19,11.19,11.19,104600.0,8.5147,8.5147,8.5147,8.5147,104600.0
2011-02-04 13:35:00,11.19,11.19,11.19,11.19,30200.0,8.5147,8.5147,8.5147,8.5147,30200.0
2011-02-04 13:40:00,11.19,11.19,11.19,11.19,26400.0,8.5147,8.5147,8.5147,8.5147,26400.0
2011-02-04 13:45:00,11.19,11.19,11.19,11.19,33800.0,8.5147,8.5147,8.5147,8.5147,33800.0
2011-02-04 13:50:00,11.19,11.2,11.19,11.19,291200.0,8.5147,8.5223,8.5147,8.5147,291200.0
2011-02-04 13:55:00,11.19,11.2,11.19,11.19,50800.0,8.5147,8.5223,8.5147,8.5147,50800.0
2011-02-04 14:00:00,11.2,11.2,11.19,11.2,60800.0,8.5223,8.5223,8.5147,8.5223,60800.0
2011-02-04 14:05:00,11.19,11.2,11.19,11.19,143200.0,8.5147,8.5223,8.5147,8.5147,143200.0
2011-02-04 14:10:00,11.19,11.19,11.19,11.19,42800.0,8.5147,8.5147,8.5147,8.5147,42800.0
2011-02-04 14:15:00,11.19,11.19,11.19,11.19,47000.0,8.5147,8.5147,8.5147,8.5147,47000.0
2011-02-04 14:20:00,11.19,11.19,11.19,11.19,37600.0,8.5147,8.5147,8.5147,8.5147,37600.0
2011-02-04 14:25:00,11.19,11.19,11.19,11.19,67200.0,8.5147,8.5147,8.5147,8.5147,67200.0
2011-02-04 14:30:00,11.19,11.19,11.18,11.18,112000.0,8.5147,8.5147,8.5071,8.5071,112000.0
2011-02-04 14:35:00,11.18,11.18,11.17,11.17,80000.0,8.5071,8.5071,8.4995,8.4995,80000.0
2011-02-04 14:40:00,11.17,11.17,11.16,11.16,76000.0,8.4995,8.4995,8.4919,8.4919,76000.0
2011-02-04 14:45:00,11.17,11.18,11.16,11.17,162400.0,8.4995,8.5071,8.4919,8.4995,162400.0
2011-02-04 14:50:00,11.17,11.17,11.17,11.17,29000.0,8.4995,8.4995,8.4995,8.4995,29000.0
2011-02-04 14:55:00,11.17,11.17,11.17,11.17,37000.0,8.4995,8.4995,8.4995,8.4995,37000.0
2011-02-04 15:00:00,11.17,11.19,11.17,11.18,312600.0,8.4995,8.5147,8.4995,8.5071,312600.0
2011-02-04 15:05:00,11.18,11.19,11.18,11.18,60000.0,8.5071,8.5147,8.5071,8.5071,60000.0
2011-02-04 15:10:00,11.19,11.19,11.18,11.19,99000.0,8.5147,8.5147,8.5071,8.5147,99000.0
2011-02-04 15:15:00,11.19,11.19,11.19,11.19,49800.0,8.5147,8.5147,8.5147,8.5147,49800.0
2011-02-04 15:20:00,11.19,11.19,11.19,11.19,87800.0,8.5147,8.5147,8.5147,8.5147,87800.0
2011-02-04 15:25:00,11.19,11.19,11.19,11.19,90000.0,8.5147,8.5147,8.5147,8.5147,90000.0
2011-02-04 15:30:00,11.19,11.2,11.19,11.2,172000.0,8.5147,8.5223,8.5147,8.5223,172000.0
2011-02-04 15:35:00,11.2,11.2,11.19,11.2,109000.0,8.5223,8.5223,8.5147,8.5223,109000.0
2011-02-04 15:40:00,11.19,11.21,11.19,11.21,365600.0,8.5147,8.53,8.5147,8.53,365600.0
2011-02-04 15:45:00,11.21,11.21,11.19,11.19,626600.0,8.53,8.53,8.5147,8.5147,626600.0
2011-02-04 15:50:00,11.19,11.2,11.17,11.17,460400.0,8.5147,8.5223,8.4995,8.4995,460400.0
2011-02-04 15:55:00,11.17,11.17,11.17,11.17,939200.0,8.4995,8.4995,8.4995,8.4995,939200.0
2011-02-07 09:30:00,11.22,11.25,11.21,11.24,439400.0,8.5376,8.5604,8.53,8.5528,439400.0
2011-02-07 09:35:00,11.24,11.24,11.18,11.19,399400.0,8.5528,8.5528,8.5071,8.5147,399400.0
2011-02-07 09:40:00,11.19,11.21,11.19,11.2,375000.0,8.5147,8.53,8.5147,8.5223,375000.0
2011-02-07 09:45:00,11.2,11.2,11.18,11.18,201600.0,8.5223,8.5223,8.5071,8.5071,201600.0
2011-02-07 09:50:00,11.18,11.18,11.15,11.16,644400.0,8.5071,8.5071,8.4843,8.4919,644400.0
2011-02-07 09:55:00,11.16,11.19,11.15,11.18,382400.0,8.4919,8.5147,8.4843,8.5071,382400.0
2011-02-07 10:00:00,11.18,11.19,11.15,11.15,311200.0,8.5071,8.5147,8.4843,8.4843,311200.0
2011-02-07 10:05:00,11.15,11.17,11.15,11.16,290400.0,8.4843,8.4995,8.4843,8.4919,290400.0
2011-02-07 10:10:00,11.16,11.17,11.15,11.16,137000.0,8.4919,8.4995,8.4843,8.4919,137000.0
2011-02-07 10:15:00,11.17,11.19,11.17,11.19,89400.0,8.4995,8.5147,8.4995,8.5147,89400.0
2011-02-07 10:20:00,11.19,11.19,11.17,11.18,218400.0,8.5147,8.5147,8.4995,8.5071,218400.0
2011-02-07 10:25:00,11.18,11.2,11.18,11.2,202600.0,8.5071,8.5223,8.5071,8.5223,202600.0
2011-02-07 10:30:00,11.2,11.2,11.19,11.2,83600.0,8.5223,8.5223,8.5147,8.5223,83600.0
2011-02-07 10:35:00,11.2,11.2,11.2,11.2,89200.0,8.5223,8.5223,8.5223,8.5223,89200.0
2011-02-07 10:40:00,11.2,11.2,11.2,11.2,125600.0,8.5223,8.5223,8.5223,8.5223,125600.0
2011-02-07 10:45:00,11.2,11.2,11.18,11.19,199800.0,8.5223,8.5223,8.5071,8.5147,199800.0
2011-02-07 10:50:00,11.19,11.2,11.19,11.19,116200.0,8.5147,8.5223,8.5147,8.5147,116200.0
2011-02-07 10:55:00,11.19,11.19,11.18,11.18,289000.0,8.5147,8.5147,8.5071,8.5071,289000.0
2011-02-07 11:00:00,11.18,11.18,11.18,11.18,105800.0,8.5071,8.5071,8.5071,8.5071,105800.0
2011-02-07 11:05:00,11.18,11.18,11.17,11.18,133200.0,8.5071,8.5071,8.4995,8.5071,133200.0
2011-02-07 11:10:00,11.18,11.19,11.17,11.19,142600.0,8.5071,8.5147,8.4995,8.5147,142600.0
2011-02-07 11:15:00,11.19,11.19,11.19,11.19,65400.0,8.5147,8.5147,8.5147,8.5147,65400.0
2011-02-07 11:20:00,11.19,11.19,11.19,11.19,105800.0,8.5147,8.5147,8.5147,8.5147,105800.0
2011-02-07 11:25:00,11.19,11.19,11.16,11.16,671400.0,8.5147,8.5147,8.4919,8.4919,671400.0
2011-02-07 11:30:00,11.16,11.17,11.14,11.15,282200.0,8.4919,8.4995,8.4767,8.4843,282200.0
2011-02-07 11:35:00,11.14,11.17,11.14,11.15,1044200.0,8.4767,8.4995,8.4767,8.4843,1044200.0
2011-02-07 11:40:00,11.15,11.16,11.15,11.15,128000.0,8.4843,8.4919,8.4843,8.4843,128000.0
2011-02-07 11:45:00,11.15,11.17,11.15,11.16,74200.0,8.4843,8.4995,8.4843,8.4919,74200.0
2011-02-07 11:50:00,11.16,11.17,11.16,11.17,119400.0,8.4919,8.4995,8.4919,8.4995,119400.0
2011-02-07 11:55:00,11.17,11.18,11.15,11.18,287600.0,8.4995,8.5071,8.4843,8.5071,287600.0
2011-02-07 12:00:00,11.17,11.18,11.15,11.15,286200.0,8.4995,8.5071,8.4843,8.4843,286200.0
2011-02-07 12:05:00,11.15,11.15,11.15,11.15,215200.0,8.4843,8.4843,8.4843,8.4843,215200.0
2011-02-07 12:10:00,11.15,11.15,11.14,11.15,305400.0,8.4843,8.4843,8.4767,8.4843,305400.0
2011-02-07 12:15:00,11.15,11.15,11.14,11.15,104800.0,8.4843,8.4843,8.4767,8.4843,104800.0
2011-02-07 12:20:00,11.15,11.15,11.14,11.14,169600.0,8.4843,8.4843,8.4767,8.4767,169600.0
2011-02-07 12:25:00,11.14,11.15,11.14,11.15,94000.0,8.4767,8.4843,8.4767,8.4843,94000.0
2011-02-07 12:30:00,11.15,11.16,11.15,11.15,299000.0,8.4843,8.4919,8.4843,8.4843,299000.0
2011-02-07 12:35:00,11.15,11.15,11.15,11.15,78800.0,8.4843,8.4843,8.4843,8.4843,78800.0
2011-02-07 12:40:00,11.16,11.17,11.15,11.17,90000.0,8.4919,8.4995,8.4843,8.4995,90000.0
2011-02-07 12:45:00,11.16,11.17,11.15,11.16,280400.0,8.4919,8.4995,8.4843,8.4919,280400.0
2011-02-07 12:50:00,11.16,11.16,11.15,11.15,71000.0,8.4919,8.4919,8.4843,8.4843,71000.0
2011-02-07 12:55:00,11.16,11.17,11.15,11.17,288800.0,8.4919,8.4995,8.4843,8.4995,288800.0
2011-02-07 13:00:00,11.17,11.17,11.16,11.17,87400.0,8.4995,8.4995,8.4919,8.4995,87400.0
2011-02-07 13:05:00,11.17,11.18,11.15,11.16,257200.0,8.4995,8.5071,8.4843,8.4919,257200.0
2011-02-07 13:10:00,11.16,11.16,11.15,11.16,65600.0,8.4919,8.4919,8.4843,8.4919,65600.0
2011-02-07 13:15:00,11.16,11.16,11.15,11.15,73600.0,8.4919,8.4919,8.4843,8.4843,73600.0
2011-02-07 13:20:00,11.15,11.15,11.15,11.15,79000.0,8.4843,8.4843,8.4843,8.4843,79000.0
2011-02-07 13:25:00,11.15,11.18,11.15,11.18,265200.0,8.4843,8.5071,8.4843,8.5071,265200.0
2011-02-07 13:30:00,11.18,11.18,11.15,11.15,213000.0,8.5071,8.5071,8.4843,8.4843,213000.0
2011-02-07 13:35:00,11.15,11.16,11.15,11.15,99800.0,8.4843,8.4919,8.4843,8.4843,99800.0
2011-02-07 13:40:00,11.15,11.15,11.15,11.15,74400.0,8.4843,8.4843,8.4843,8.4843,74400.0
2011-02-07 13:45:00,11.15,11.15,11.15,11.15,138400.0,8.4843,8.4843,8.4843,8.4843,138400.0
2011-02-07 13:50:00,11.15,11.15,11.15,11.15,62600.0,8.4843,8.4843,8.4843,8.4843,62600.0
2011-02-07 13:55:00,11.15,11.15,11.15,11.15,41800.0,8.4843,8.4843,8.4843,8.4843,41800.0
2011-02-07 14:00:00,11.15,11.17,11.15,11.17,97400.0,8.4843,8.4995,8.4843,8.4995,97400.0
2011-02-07 14:05:00,11.17,11.17,11.16,11.16,32400.0,8.4995,8.4995,8.4919,8.4919,32400.0
2011-02-07 14:10:00,11.17,11.17,11.15,11.15,66000.0,8.4995,8.4995,8.4843,8.4843,66000.0
2011-02-07 14:15:00,11.15,11.17,11.15,11.17,67000.0,8.4843,8.4995,8.4843,8.4995,67000.0
2011-02-07 14:20:00,11.17,11.17,11.15,11.15,175800.0,8.4995,8.4995,8.4843,8.4843,175800.0
2011-02-07 14:25:00,11.15,11.15,11.15,11.15,72200.0,8.4843,8.4843,8.4843,8.4843,72200.0
2011-02-07 14:30:00,11.15,11.15,11.15,11.15,114400.0,8.4843,8.4843,8.4843,8.4843,114400.0
2011-02-07 14:35:00,11.15,11.15,11.15,11.15,121000.0,8.4843,8.4843,8.4843,8.4843,121000.0
2011-02-07 14:40:00,11.15,11.17,11.15,11.16,132600.0,8.4843,8.4995,8.4843,8.4919,132600.0
2011-02-07 14:45:00,11.17,11.17,11.16,11.16,94000.0,8.4995,8.4995,8.4919,8.4919,94000.0
2011-02-07 14:50:00,11.16,11.17,11.15,11.15,190600.0,8.4919,8.4995,8.4843,8.4843,190600.0
2011-02-07 14:55:00,11.15,11.16,11.15,11.16,121400.0,8.4843,8.4919,8.4843,8.4919,121400.0
2011-02-07 15:00:00,11.16,11.17,11.15,11.15,510600.0,8.4919,8.4995,8.4843,8.4843,510600.0
2011-02-07 15:05:00,11.15,11.16,11.15,11.15,222400.0,8.4843,8.4919,8.4843,8.4843,222400.0
2011-02-07 15:10:00,11.15,11.15,11.14,11.14,306000.0,8.4843,8.4843,8.4767,8.4767,306000.0
2011-02-07 15:15:00,11.14,11.14,11.12,11.13,405800.0,8.4767,8.4767,8.4615,8.4691,405800.0
2011-02-07 15:20:00,11.12,11.13,11.12,11.13,66000.0,8.4615,8.4691,8.4615,8.4691,66000.0
2011-02-07 15:25:00,11.13,11.13,11.13,11.13,226200.0,8.4691,8.4691,8.4691,8.4691,226200.0
2011-02-07 15:30:00,11.13,11.14,11.13,11.14,429000.0,8.4691,8.4767,8.4691,8.4767,429000.0
2011-02-07 15:35:00,11.14,11.15,11.13,11.15,147000.0,8.4767,8.4843,8.4691,8.4843,147000.0
2011-02-07 15:40:00,11.15,11.15,11.14,11.15,189800.0,8.4843,8.4843,8.4767,8.4843,189800.0
2011-02-07 15:45:00,11.15,11.17,11.15,11.17,187000.0,8.4843,8.4995,8.4843,8.4995,187000.0
2011-02-07 15:50:00,11.16,11.17,11.16,11.17,149800.0,8.4919,8.4995,8.4919,8.4995,149800.0
2011-02-07 15:55:00,11.17,11.17,11.15,11.16,639800.0,8.4995,8.4995,8.4843,8.4919,639800.0
2011-02-08 09:30:00,11.16,11.2,11.16,11.19,108600.0,8.4919,8.5223,8.4919,8.5147,108600.0
2011-02-08 09:35:00,11.19,11.23,11.19,11.23,139200.0,8.5147,8.5452,8.5147,8.5452,139200.0
2011-02-08 09:40:00,11.23,11.24,11.22,11.22,233000.0,8.5452,8.5528,8.5376,8.5376,233000.0
2011-02-08 09:45:00,11.22,11.22,11.19,11.2,164600.0,8.5376,8.5376,8.5147,8.5223,164600.0
2011-02-08 09:50:00,11.2,11.2,11.19,11.2,293400.0,8.5223,8.5223,8.5147,8.5223,293400.0
2011-02-08 09:55:00,11.2,11.2,11.19,11.19,117800.0,8.5223,8.5223,8.5147,8.5147,117800.0
2011-02-08 10:00:00,11.19,11.19,11.18,11.18,77600.0,8.5147,8.5147,8.5071,8.5071,77600.0
2011-02-08 10:05:00,11.18,11.19,11.17,11.18,175000.0,8.5071,8.5147,8.4995,8.5071,175000.0
2011-02-08 10:10:00,11.19,11.2,11.18,11.2,41200.0,8.5147,8.5223,8.5071,8.5223,41200.0
2011-02-08 10:15:00,11.2,11.22,11.19,11.22,63800.0,8.5223,8.5376,8.5147,8.5376,63800.0
2011-02-08 10:20:00,11.22,11.22,11.2,11.22,117200.0,8.5376,8.5376,8.5223,8.5376,117200.0
2011-02-08 10:25:00,11.22,11.22,11.2,11.2,275000.0,8.5376,8.5376,8.5223,8.5223,275000.0
2011-02-08 10:30:00,11.2,11.21,11.19,11.2,54000.0,8.5223,8.53,8.5147,8.5223,54000.0
2011-02-08 10:35:00,11.19,11.21,11.19,11.21,69600.0,8.5147,8.53,8.5147,8.53,69600.0
2011-02-08 10:40:00,11.21,11.22,11.2,11.2,109800.0,8.53,8.5376,8.5223,8.5223,109800.0
2011-02-08 10:45:00,11.21,11.21,11.2,11.2,22400.0,8.53,8.53,8.5223,8.5223,22400.0
2011-02-08 10:50:00,11.2,11.21,11.18,11.19,102600.0,8.5223,8.53,8.5071,8.5147,102600.0
2011-02-08 10:55:00,11.19,11.19,11.18,11.19,167000.0,8.5147,8.5147,8.5071,8.5147,167000.0
2011-02-08 11:00:00,11.18,11.19,11.15,11.15,151200.0,8.5071,8.5147,8.4843,8.4843,151200.0
2011-02-08 11:05:00,11.15,11.17,11.15,11.16,74600.0,8.4843,8.4995,8.4843,8.4919,74600.0
2011-02-08 11:10:00,11.17,11.18,11.16,11.18,85800.0,8.4995,8.5071,8.4919,8.5071,85800.0
2011-02-08 11:15:00,11.18,11.18,11.16,11.16,72600.0,8.5071,8.5071,8.4919,8.4919,72600.0
2011-02-08 11:20:00,11.16,11.17,11.15,11.15,98600.0,8.4919,8.4995,8.4843,8.4843,98600.0
2011-02-08 11:25:00,11.16,11.16,11.15,11.16,73800.0,8.4919,8.4919,8.4843,8.4919,73800.0
2011-02-08 11:30:00,11.15,11.18,11.15,11.16,97000.0,8.4843,8.5071,8.4843,8.4919,97000.0
2011-02-08 11:35:00,11.16,11.16,11.15,11.15,53000.0,8.4919,8.4919,8.4843,8.4843,53000.0
2011-02-08 11:40:00,11.15,11.16,11.15,11.15,179400.0,8.4843,8.4919,8.4843,8.4843,179400.0
2011-02-08 11:45:00,11.15,11.15,11.15,11.15,27400.0,8.4843,8.4843,8.4843,8.4843,27400.0
2011-02-08 11:50:00,11.15,11.15,11.15,11.15,35400.0,8.4843,8.4843,8.4843,8.4843,35400.0
2011-02-08 11:55:00,11.15,11.16,11.14,11.16,231200.0,8.4843,8.4919,8.4767,8.4919,231200.0
2011-02-08 12:00:00,11.16,11.16,11.15,11.15,65600.0,8.4919,8.4919,8.4843,8.4843,65600.0
2011-02-08 12:05:00,11.15,11.18,11.15,11.17,240400.0,8.4843,8.5071,8.4843,8.4995,240400.0
2011-02-08 12:10:00,11.17,11.17,11.15,11.15,260800.0,8.4995,8.4995,8.4843,8.4843,260800.0
2011-02-08 12:15:00,11.15,11.15,11.15,11.15,69400.0,8.4843,8.4843,8.4843,8.4843,69400.0
2011-02-08 12:20:00,11.15,11.15,11.15,11.15,61600.0,8.4843,8.4843,8.4843,8.4843,61600.0
2011-02-08 12:25:00,11.15,11.15,11.15,11.15,77200.0,8.4843,8.4843,8.4843,8.4843,77200.0
2011-02-08 12:30:00,11.15,11.15,11.15,11.15,29200.0,8.4843,8.4843,8.4843,8.4843,29200.0
2011-02-08 12:35:00,11.15,11.15,11.13,11.13,177200.0,8.4843,8.4843,8.4691,8.4691,177200.0
2011-02-08 12:40:00,11.13,11.15,11.13,11.15,170600.0,8.4691,8.4843,8.4691,8.4843,170600.0
2011-02-08 12:45:00,11.15,11.15,11.13,11.15,168200.0,8.4843,8.4843,8.4691,8.4843,168200.0
2011-02-08 12:50:00,11.15,11.15,11.15,11.15,11800.0,8.4843,8.4843,8.4843,8.4843,11800.0
2011-02-08 12:55:00,11.15,11.15,11.13,11.13,118400.0,8.4843,8.4843,8.4691,8.4691,118400.0
2011-02-08 13:00:00,11.13,11.13,11.13,11.13,22200.0,8.4691,8.4691,8.4691,8.4691,22200.0
2011-02-08 13:05:00,11.13,11.13,11.13,11.13,46200.0,8.4691,8.4691,8.4691,8.4691,46200.0
2011-02-08 13:10:00,11.13,11.13,11.13,11.13,132000.0,8.4691,8.4691,8.4691,8.4691,132000.0
2011-02-08 13:15:00,11.13,11.13,11.13,11.13,140400.0,8.4691,8.4691,8.4691,8.4691,140400.0
2011-02-08 13:20:00,11.13,11.14,11.12,11.13,388600.0,8.4691,8.4767,8.4615,8.4691,388600.0
2011-02-08 13:25:00,11.13,11.13,11.13,11.13,28200.0,8.4691,8.4691,8.4691,8.4691,28200.0
2011-02-08 13:30:00,11.13,11.13,11.12,11.12,136000.0,8.4691,8.4691,8.4615,8.4615,136000.0
2011-02-08 13:35:00,11.12,11.13,11.11,11.13,124800.0,8.4615,8.4691,8.4539,8.4691,124800.0
2011-02-08 13:40:00,11.13,11.13,11.11,11.11,148000.0,8.4691,8.4691,8.4539,8.4539,148000.0
2011-02-08 13:45:00,11.12,11.12,11.11,11.12,33600.0,8.4615,8.4615,8.4539,8.4615,33600.0
2011-02-08 13:50:00,11.12,11.13,11.12,11.13,32400.0,8.4615,8.4691,8.4615,8.4691,32400.0
2011-02-08 13:55:00,11.13,11.13,11.12,11.12,22400.0,8.4691,8.4691,8.4615,8.4615,22400.0
2011-02-08 14:00:00,11.13,11.13,11.12,11.12,14200.0,8.4691,8.4691,8.4615,8.4615,14200.0
2011-02-08 14:05:00,11.13,11.13,11.11,11.11,179000.0,8.4691,8.4691,8.4539,8.4539,179000.0
2011-02-08 14:10:00,11.11,11.12,11.11,11.11,72800.0,8.4539,8.4615,8.4539,8.4539,72800.0
2011-02-08 14:15:00,11.11,11.12,11.11,11.12,132400.0,8.4539,8.4615,8.4539,8.4615,132400.0
2011-02-08 14:20:00,11.11,11.13,11.11,11.13,99400.0,8.4539,8.4691,8.4539,8.4691,99400.0
2011-02-08 14:25:00,11.12,11.13,11.12,11.12,26400.0,8.4615,8.4691,8.4615,8.4615,26400.0
2011-02-08 14:30:00,11.13,11.13,11.1,11.1,274000.0,8.4691,8.4691,8.4463,8.4463,274000.0
2011-02-08 14:35:00,11.11,11.13,11.11,11.12,199000.0,8.4539,8.4691,8.4539,8.4615,199000.0
2011-02-08 14:40:00,11.12,11.13,11.11,11.11,154800.0,8.4615,8.4691,8.4539,8.4539,154800.0
2011-02-08 14:45:00,11.11,11.12,11.11,11.11,87200.0,8.4539,8.4615,8.4539,8.4539,87200.0
2011-02-08 14:50:00,11.11,11.12,11.11,11.12,155800.0,8.4539,8.4615,8.4539,8.4615,155800.0
2011-02-08 14:55:00,11.11,11.12,11.11,11.12,60200.0,8.4539,8.4615,8.4539,8.4615,60200.0
2011-02-08 15:00:00,11.11,11.13,11.11,11.13,125200.0,8.4539,8.4691,8.4539,8.4691,125200.0
2011-02-08 15:05:00,11.13,11.13,11.12,11.13,173200.0,8.4691,8.4691,8.4615,8.4691,173200.0
2011-02-08 15:10:00,11.13,11.13,11.12,11.13,44600.0,8.4691,8.4691,8.4615,8.4691,44600.0
2011-02-08 15:15:00,11.13,11.13,11.12,11.13,96000.0,8.4691,8.4691,8.4615,8.4691,96000.0
2011-02-08 15:20:00,11.13,11.13,11.12,11.12,138000.0,8.4691,8.4691,8.4615,8.4615,138000.0
2011-02-08 15:25:00,11.12,11.13,11.12,11.12,95800.0,8.4615,8.4691,8.4615,8.4615,95800.0
2011-02-08 15:30:00,11.12,11.13,11.12,11.13,215400.0,8.4615,8.4691,8.4615,8.4691,215400.0
2011-02-08 15:35:00,11.13,11.13,11.12,11.13,152000.0,8.4691,8.4691,8.4615,8.4691,152000.0
2011-02-08 15:40:00,11.13,11.13,11.13,11.13,84800.0,8.4691,8.4691,8.4691,8.4691,84800.0
2011-02-08 15:45:00,11.13,11.13,11.13,11.13,112600.0,8.4691,8.4691,8.4691,8.4691,112600.0
2011-02-08 15:50:00,11.13,11.13,11.11,11.12,473000.0,8.4691,8.4691,8.4539,8.4615,473000.0
2011-02-08 15:55:00,11.13,11.13,11.12,11.13,360600.0,8.4691,8.4691,8.4615,8.4691,360600.0
2011-02-09 09:30:00,11.13,11.22,11.1,11.2,180200.0,8.4691,8.5376,8.4463,8.5223,180200.0
2011-02-09 09:35:00,11.2,11.22,11.19,11.2,138200.0,8.5223,8.5376,8.5147,8.5223,138200.0
2011-02-09 09:40:00,11.2,11.21,11.19,11.2,132800.0,8.5223,8.53,8.5147,8.5223,132800.0
2011-02-09 09:45:00,11.19,11.21,11.18,11.21,46800.0,8.5147,8.53,8.5071,8.53,46800.0
2011-02-09 09:50:00,11.21,11.21,11.16,11.16,74200.0,8.53,8.53,8.4919,8.4919,74200.0
2011-02-09 09:55:00,11.16,11.22,11.15,11.22,251800.0,8.4919,8.5376,8.4843,8.5376,251800.0
2011-02-09 10:00:00,11.22,11.24,11.22,11.24,142200.0,8.5376,8.5528,8.5376,8.5528,142200.0
2011-02-09 10:05:00,11.24,11.25,11.23,11.24,145600.0,8.5528,8.5604,8.5452,8.5528,145600.0
2011-02-09 10:10:00,11.23,11.24,11.22,11.22,81800.0,8.5452,8.5528,8.5376,8.5376,81800.0
2011-02-09 10:15:00,11.22,11.24,11.22,11.22,167200.0,8.5376,8.5528,8.5376,8.5376,167200.0
2011-02-09 10:20:00,11.22,11.24,11.22,11.24,139200.0,8.5376,8.5528,8.5376,8.5528,139200.0
2011-02-09 10:25:00,11.24,11.24,11.22,11.22,65800.0,8.5528,8.5528,8.5376,8.5376,65800.0
2011-02-09 10:30:00,11.22,11.24,11.22,11.24,51800.0,8.5376,8.5528,8.5376,8.5528,51800.0
2011-02-09 10:35:00,11.24,11.24,11.22,11.23,197800.0,8.5528,8.5528,8.5376,8.5452,197800.0
2011-02-09 10:40:00,11.22,11.24,11.22,11.22,200800.0,8.5376,8.5528,8.5376,8.5376,200800.0
2011-02-09 10:45:00,11.22,11.22,11.22,11.22,32400.0,8.5376,8.5376,8.5376,8.5376,32400.0
2011-02-09 10:50:00,11.22,11.23,11.22,11.22,83800.0,8.5376,8.5452,8.5376,8.5376,83800.0
2011-02-09 10:55:00,11.22,11.23,11.22,11.22,135600.0,8.5376,8.5452,8.5376,8.5376,135600.0
2011-02-09 11:00:00,11.22,11.24,11.22,11.23,66400.0,8.5376,8.5528,8.5376,8.5452,66400.0
2011-02-09 11:05:00,11.24,11.24,11.22,11.23,115800.0,8.5528,8.5528,8.5376,8.5452,115800.0
2011-02-09 11:10:00,11.23,11.24,11.22,11.22,123200.0,8.5452,8.5528,8.5376,8.5376,123200.0
2011-02-09 11:15:00,11.22,11.22,11.2,11.21,86000.0,8.5376,8.5376,8.5223,8.53,86000.0
2011-02-09 11:20:00,11.21,11.22,11.21,11.22,82000.0,8.53,8.5376,8.53,8.5376,82000.0
2011-02-09 11:25:00,11.22,11.22,11.21,11.22,71600.0,8.5376,8.5376,8.53,8.5376,71600.0
2011-02-09 11:30:00,11.22,11.24,11.22,11.24,124000.0,8.5376,8.5528,8.5376,8.5528,124000.0
2011-02-09 11:35:00,11.24,11.24,11.23,11.24,105000.0,8.5528,8.5528,8.5452,8.5528,105000.0
2011-02-09 11:40:00,11.24,11.26,11.24,11.26,157400.0,8.5528,8.568,8.5528,8.568,157400.0
2011-02-09 11:45:00,11.26,11.27,11.25,11.26,76200.0,8.568,8.5756,8.5604,8.568,76200.0
2011-02-09 11:50:00,11.26,11.27,11.25,11.26,109800.0,8.568,8.5756,8.5604,8.568,109800.0
2011-02-09 11:55:00,11.26,11.27,11.26,11.26,64200.0,8.568,8.5756,8.568,8.568,64200.0
2011-02-09 12:00:00,11.26,11.27,11.26,11.27,59400.0,8.568,8.5756,8.568,8.5756,59400.0
2011-02-09 12:05:00,11.27,11.27,11.26,11.27,34000.0,8.5756,8.5756,8.568,8.5756,34000.0
2011-02-09 12:10:00,11.27,11.27,11.26,11.27,19000.0,8.5756,8.5756,8.568,8.5756,19000.0
2011-02-09 12:15:00,11.26,11.27,11.26,11.27,109600.0,8.568,8.5756,8.568,8.5756,109600.0
2011-02-09 12:20:00,11.27,11.29,11.27,11.28,182600.0,8.5756,8.5908,8.5756,8.5832,182600.0
2011-02-09 12:25:00,11.29,11.3,11.29,11.3,96000.0,8.5908,8.5984,8.5908,8.5984,96000.0
2011-02-09 12:30:00,11.3,11.3,11.28,11.29,139400.0,8.5984,8.5984,8.5832,8.5908,139400.0
2011-02-09 12:35:00,11.29,11.3,11.28,11.29,104400.0,8.5908,8.5984,8.5832,8.5908,104400.0
2011-02-09 12:40:00,11.29,11.29,11.27,11.27,81600.0,8.5908,8.5908,8.5756,8.5756,81600.0
2011-02-09 12:45:00,11.28,11.28,11.26,11.27,55200.0,8.5832,8.5832,8.568,8.5756,55200.0
2011-02-09 12:50:00,11.26,11.28,11.26,11.26,174200.0,8.568,8.5832,8.568,8.568,174200.0
2011-02-09 12:55:00,11.26,11.26,11.24,11.25,34400.0,8.568,8.568,8.5528,8.5604,34400.0
2011-02-09 13:00:00,11.25,11.26,11.25,11.26,72200.0,8.5604,8.568,8.5604,8.568,72200.0
2011-02-09 13:05:00,11.26,11.27,11.25,11.26,86600.0,8.568,8.5756,8.5604,8.568,86600.0
2011-02-09 13:10:00,11.27,11.27,11.26,11.27,79000.0,8.5756,8.5756,8.568,8.5756,79000.0
2011-02-09 13:15:00,11.27,11.28,11.27,11.28,68800.0,8.5756,8.5832,8.5756,8.5832,68800.0
2011-02-09 13:20:00,11.28,11.28,11.28,11.28,14800.0,8.5832,8.5832,8.5832,8.5832,14800.0
2011-02-09 13:25:00,11.28,11.28,11.28,11.28,14800.0,8.5832,8.5832,8.5832,8.5832,14800.0
2011-02-09 13:30:00,11.28,11.29,11.28,11.29,86600.0,8.5832,8.5908,8.5832,8.5908,86600.0
2011-02-09 13:35:00,11.29,11.29,11.28,11.29,125400.0,8.5908,8.5908,8.5832,8.5908,125400.0
2011-02-09 13:40:00,11.29,11.3,11.29,11.3,95200.0,8.5908,8.5984,8.5908,8.5984,95200.0
2011-02-09 13:45:00,11.3,11.3,11.3,11.3,16200.0,8.5984,8.5984,8.5984,8.5984,16200.0
2011-02-09 13:50:00,11.3,11.31,11.3,11.31,52600.0,8.5984,8.606,8.5984,8.606,52600.0
2011-02-09 13:55:00,11.31,11.31,11.3,11.3,18800.0,8.606,8.606,8.5984,8.5984,18800.0
2011-02-09 14:00:00,11.3,11.31,11.29,11.29,132600.0,8.5984,8.606,8.5908,8.5908,132600.0
2011-02-09 14:05:00,11.29,11.29,11.28,11.29,121400.0,8.5908,8.5908,8.5832,8.5908,121400.0
2011-02-09 14:10:00,11.28,11.29,11.28,11.28,54600.0,8.5832,8.5908,8.5832,8.5832,54600.0
2011-02-09 14:15:00,11.28,11.28,11.27,11.27,147600.0,8.5832,8.5832,8.5756,8.5756,147600.0
2011-02-09 14:20:00,11.27,11.27,11.27,11.27,63400.0,8.5756,8.5756,8.5756,8.5756,63400.0
2011-02-09 14:25:00,11.27,11.27,11.25,11.26,186200.0,8.5756,8.5756,8.5604,8.568,186200.0
2011-02-09 14:30:00,11.26,11.26,11.26,11.26,15000.0,8.568,8.568,8.568,8.568,15000.0
2011-02-09 14:35:00,11.26,11.26,11.25,11.26,120600.0,8.568,8.568,8.5604,8.568,120600.0
2011-02-09 14:40:00,11.26,11.27,11.26,11.26,88400.0,8.568,8.5756,8.568,8.568,88400.0
2011-02-09 14:45:00,11.27,11.28,11.26,11.28,236800.0,8.5756,8.5832,8.568,8.5832,236800.0
2011-02-09 14:50:00,11.28,11.28,11.27,11.28,143200.0,8.5832,8.5832,8.5756,8.5832,143200.0
2011-02-09 14:55:00,11.28,11.28,11.27,11.27,52400.0,8.5832,8.5832,8.5756,8.5756,52400.0
2011-02-09 15:00:00,11.27,11.29,11.27,11.28,124400.0,8.5756,8.5908,8.5756,8.5832,124400.0
2011-02-09 15:05:00,11.29,11.29,11.28,11.28,62200.0,8.5908,8.5908,8.5832,8.5832,62200.0
2011-02-09 15:10:00,11.28,11.29,11.28,11.28,82800.0,8.5832,8.5908,8.5832,8.5832,82800.0
2011-02-09 15:15:00,11.28,11.29,11.28,11.28,66200.0,8.5832,8.5908,8.5832,8.5832,66200.0
2011-02-09 15:20:00,11.28,11.29,11.28,11.29,96000.0,8.5832,8.5908,8.5832,8.5908,96000.0
2011-02-09 15:25:00,11.29,11.3,11.29,11.3,113800.0,8.5908,8.5984,8.5908,8.5984,113800.0
2011-02-09 15:30:00,11.3,11.3,11.29,11.29,168600.0,8.5984,8.5984,8.5908,8.5908,168600.0
2011-02-09 15:35:00,11.3,11.3,11.28,11.29,283800.0,8.5984,8.5984,8.5832,8.5908,283800.0
2011-02-09 15:40:00,11.29,11.29,11.28,11.29,142200.0,8.5908,8.5908,8.5832,8.5908,142200.0
2011-02-09 15:45:00,11.28,11.3,11.28,11.3,136200.0,8.5832,8.5984,8.5832,8.5984,136200.0
2011-02-09 15:50:00,11.29,11.31,11.29,11.31,272200.0,8.5908,8.606,8.5908,8.606,272200.0
2011-02-09 15:55:00,11.3,11.31,11.3,11.31,686200.0,8.5984,8.606,8.5984,8.606,686200.0
2011-02-10 09:30:00,11.3,11.4,11.3,11.4,294000.0,8.5984,8.6745,8.5984,8.6745,294000.0
2011-02-10 09:35:00,11.4,11.41,11.33,11.36,160000.0,8.6745,8.6821,8.6213,8.6441,160000.0
2011-02-10 09:40:00,11.36,11.37,11.31,11.33,161400.0,8.6441,8.6517,8.606,8.6213,161400.0
2011-02-10 09:45:00,11.32,11.33,11.29,11.3,175400.0,8.6137,8.6213,8.5908,8.5984,175400.0
2011-02-10 09:50:00,11.3,11.3,11.29,11.29,69800.0,8.5984,8.5984,8.5908,8.5908,69800.0
2011-02-10 09:55:00,11.29,11.29,11.29,11.29,62000.0,8.5908,8.5908,8.5908,8.5908,62000.0
2011-02-10 10:00:00,11.29,11.3,11.27,11.28,134000.0,8.5908,8.5984,8.5756,8.5832,134000.0
2011-02-10 10:05:00,11.28,11.29,11.27,11.28,79000.0,8.5832,8.5908,8.5756,8.5832,79000.0
2011-02-10 10:10:00,11.28,11.29,11.28,11.29,212000.0,8.5832,8.5908,8.5832,8.5908,212000.0
2011-02-10 10:15:00,11.29,11.31,11.29,11.31,90000.0,8.5908,8.606,8.5908,8.606,90000.0
2011-02-10 10:20:00,11.31,11.34,11.3,11.3,204600.0,8.606,8.6289,8.5984,8.5984,204600.0
2011-02-10 10:25:00,11.3,11.3,11.29,11.29,155400.0,8.5984,8.5984,8.5908,8.5908,155400.0
2011-02-10 10:30:00,11.29,11.3,11.28,11.28,121600.0,8.5908,8.5984,8.5832,8.5832,121600.0
2011-02-10 10:35:00,11.28,11.31,11.28,11.3,106200.0,8.5832,8.606,8.5832,8.5984,106200.0
2011-02-10 10:40:00,11.3,11.3,11.28,11.3,73200.0,8.5984,8.5984,8.5832,8.5984,73200.0
2011-02-10 10:45:00,11.3,11.31,11.29,11.29,65000.0,8.5984,8.606,8.5908,8.5908,65000.0
2011-02-10 10:50:00,11.29,11.29,11.24,11.24,574200.0,8.5908,8.5908,8.5528,8.5528,574200.0
2011-02-10 10:55:00,11.25,11.3,11.25,11.28,131200.0,8.5604,8.5984,8.5604,8.5832,131200.0
2011-02-10 11:00:00,11.28,11.3,11.27,11.29,69600.0,8.5832,8.5984,8.5756,8.5908,69600.0
2011-02-10 11:05:00,11.29,11.3,11.29,11.29,66200.0,8.5908,8.5984,8.5908,8.5908,66200.0
2011-02-10 11:10:00,11.28,11.29,11.27,11.28,61000.0,8.5832,8.5908,8.5756,8.5832,61000.0
2011-02-10 11:15:00,11.28,11.31,11.28,11.31,124000.0,8.5832,8.606,8.5832,8.606,124000.0
2011-02-10 11:20:00,11.31,11.31,11.3,11.31,39200.0,8.606,8.606,8.5984,8.606,39200.0
2011-02-10 11:25:00,11.31,11.32,11.31,11.31,106000.0,8.606,8.6137,8.606,8.606,106000.0
2011-02-10 11:30:00,11.31,11.32,11.31,11.32,36000.0,8.606,8.6137,8.606,8.6137,36000.0
2011-02-10 11:35:00,11.32,11.34,11.31,11.32,73400.0,8.6137,8.6289,8.606,8.6137,73400.0
2011-02-10 11:40:00,11.32,11.33,11.31,11.31,29800.0,8.6137,8.6213,8.606,8.606,29800.0
2011-02-10 11:45:00,11.32,11.33,11.3,11.3,217600.0,8.6137,8.6213,8.5984,8.5984,217600.0
2011-02-10 11:50:00,11.3,11.31,11.3,11.31,36400.0,8.5984,8.606,8.5984,8.606,36400.0
2011-02-10 11:55:00,11.3,11.3,11.3,11.3,18000.0,8.5984,8.5984,8.5984,8.5984,18000.0
2011-02-10 12:00:00,11.3,11.3,11.28,11.29,60600.0,8.5984,8.5984,8.5832,8.5908,60600.0
2011-02-10 12:05:00,11.29,11.29,11.28,11.28,39400.0,8.5908,8.5908,8.5832,8.5832,39400.0
2011-02-10 12:10:00,11.28,11.28,11.27,11.27,29000.0,8.5832,8.5832,8.5756,8.5756,29000.0
2011-02-10 12:15:00,11.27,11.28,11.27,11.28,38600.0,8.5756,8.5832,8.5756,8.5832,38600.0
2011-02-10 12:20:00,11.28,11.29,11.28,11.28,48600.0,8.5832,8.5908,8.5832,8.5832,48600.0
2011-02-10 12:25:00,11.29,11.3,11.29,11.29,83600.0,8.5908,8.5984,8.5908,8.5908,83600.0
2011-02-10 12:30:00,11.29,11.3,11.29,11.3,35000.0,8.5908,8.5984,8.5908,8.5984,35000.0
2011-02-10 12:35:00,11.29,11.3,11.28,11.29,65800.0,8.5908,8.5984,8.5832,8.5908,65800.0
2011-02-10 12:40:00,11.28,11.3,11.28,11.29,32000.0,8.5832,8.5984,8.5832,8.5908,32000.0
2011-02-10 12:45:00,11.29,11.3,11.29,11.29,76200.0,8.5908,8.5984,8.5908,8.5908,76200.0
2011-02-10 12:50:00,11.29,11.29,11.27,11.27,154800.0,8.5908,8.5908,8.5756,8.5756,154800.0
2011-02-10 12:55:00,11.27,11.28,11.27,11.27,69000.0,8.5756,8.5832,8.5756,8.5756,69000.0
2011-02-10 13:00:00,11.27,11.27,11.26,11.26,57200.0,8.5756,8.5756,8.568,8.568,57200.0
2011-02-10 13:05:00,11.26,11.27,11.26,11.26,18200.0,8.568,8.5756,8.568,8.568,18200.0
2011-02-10 13:10:00,11.27,11.27,11.26,11.27,22600.0,8.5756,8.5756,8.568,8.5756,22600.0
2011-02-10 13:15:00,11.27,11.28,11.26,11.28,104400.0,8.5756,8.5832,8.568,8.5832,104400.0
2011-02-10 13:20:00,11.28,11.29,11.28,11.28,29000.0,8.5832,8.5908,8.5832,8.5832,29000.0
2011-02-10 13:25:00,11.29,11.29,11.27,11.27,65800.0,8.5908,8.5908,8.5756,8.5756,65800.0
2011-02-10 13:30:00,11.27,11.27,11.26,11.26,49800.0,8.5756,8.5756,8.568,8.568,49800.0
2011-02-10 13:35:00,11.26,11.27,11.26,11.26,75200.0,8.568,8.5756,8.568,8.568,75200.0
2011-02-10 13:40:00,11.26,11.26,11.25,11.26,82800.0,8.568,8.568,8.5604,8.568,82800.0
2011-02-10 13:45:00,11.26,11.26,11.26,11.26,30200.0,8.568,8.568,8.568,8.568,30200.0
2011-02-10 13:50:00,11.26,11.27,11.26,11.26,46800.0,8.568,8.5756,8.568,8.568,46800.0
2011-02-10 13:55:00,11.27,11.27,11.25,11.26,78600.0,8.5756,8.5756,8.5604,8.568,78600.0
2011-02-10 14:00:00,11.26,11.28,11.26,11.28,76000.0,8.568,8.5832,8.568,8.5832,76000.0
2011-02-10 14:05:00,11.28,11.28,11.26,11.27,46000.0,8.5832,8.5832,8.568,8.5756,46000.0
2011-02-10 14:10:00,11.27,11.28,11.27,11.27,42800.0,8.5756,8.5832,8.5756,8.5756,42800.0
2011-02-10 14:15:00,11.28,11.28,11.26,11.26,32000.0,8.5832,8.5832,8.568,8.568,32000.0
2011-02-10 14:20:00,11.26,11.28,11.26,11.28,51600.0,8.568,8.5832,8.568,8.5832,51600.0
2011-02-10 14:25:00,11.28,11.28,11.27,11.28,49600.0,8.5832,8.5832,8.5756,8.5832,49600.0
2011-02-10 14:30:00,11.28,11.28,11.28,11.28,36000.0,8.5832,8.5832,8.5832,8.5832,36000.0
2011-02-10 14:35:00,11.28,11.29,11.28,11.29,52200.0,8.5832,8.5908,8.5832,8.5908,52200.0
2011-02-10 14:40:00,11.29,11.29,11.28,11.28,55400.0,8.5908,8.5908,8.5832,8.5832,55400.0
2011-02-10 14:45:00,11.28,11.28,11.27,11.27,45400.0,8.5832,8.5832,8.5756,8.5756,45400.0
2011-02-10 14:50:00,11.27,11.27,11.26,11.27,44200.0,8.5756,8.5756,8.568,8.5756,44200.0
2011-02-10 14:55:00,11.27,11.27,11.26,11.27,83000.0,8.5756,8.5756,8.568,8.5756,83000.0
2011-02-10 15:00:00,11.27,11.27,11.26,11.27,67800.0,8.5756,8.5756,8.568,8.5756,67800.0
2011-02-10 15:05:00,11.27,11.27,11.24,11.24,104000.0,8.5756,8.5756,8.5528,8.5528,104000.0
2011-02-10 15:10:00,11.24,11.25,11.24,11.25,84400.0,8.5528,8.5604,8.5528,8.5604,84400.0
2011-02-10 15:15:00,11.24,11.26,11.24,11.24,91600.0,8.5528,8.568,8.5528,8.5528,91600.0
2011-02-10 15:20:00,11.24,11.24,11.24,11.24,41000.0,8.5528,8.5528,8.5528,8.5528,41000.0
2011-02-10 15:25:00,11.24,11.24,11.22,11.23,221000.0,8.5528,8.5528,8.5376,8.5452,221000.0
2011-02-10 15:30:00,11.24,11.26,11.23,11.24,139400.0,8.5528,8.568,8.5452,8.5528,139400.0
2011-02-10 15:35:00,11.24,11.25,11.24,11.25,67800.0,8.5528,8.5604,8.5528,8.5604,67800.0
2011-02-10 15:40:00,11.25,11.25,11.24,11.24,84600.0,8.5604,8.5604,8.5528,8.5528,84600.0
2011-02-10 15:45:00,11.24,11.28,11.24,11.28,247400.0,8.5528,8.5832,8.5528,8.5832,247400.0
2011-02-10 15:50:00,11.28,11.28,11.24,11.25,404800.0,8.5832,8.5832,8.5528,8.5604,404800.0
2011-02-10 15:55:00,11.25,11.27,11.24,11.26,286200.0,8.5604,8.5756,8.5528,8.568,286200.0
2011-02-11 09:30:00,11.19,11.26,11.17,11.26,253000.0,8.5543,8.6078,8.539,8.6078,253000.0
2011-02-11 09:35:00,11.26,11.26,11.19,11.2,151200.0,8.6078,8.6078,8.5543,8.562,151200.0
2011-02-11 09:40:00,11.19,11.22,11.19,11.21,139000.0,8.5543,8.5772,8.5543,8.5696,139000.0
2011-02-11 09:45:00,11.2,11.22,11.2,11.2,117000.0,8.562,8.5772,8.562,8.562,117000.0
2011-02-11 09:50:00,11.2,11.22,11.2,11.21,199000.0,8.562,8.5772,8.562,8.5696,199000.0
2011-02-11 09:55:00,11.21,11.21,11.19,11.19,174000.0,8.5696,8.5696,8.5543,8.5543,174000.0
2011-02-11 10:00:00,11.19,11.2,11.19,11.2,115000.0,8.5543,8.562,8.5543,8.562,115000.0
2011-02-11 10:05:00,11.2,11.2,11.18,11.19,166600.0,8.562,8.562,8.5467,8.5543,166600.0
2011-02-11 10:10:00,11.18,11.19,11.16,11.16,162200.0,8.5467,8.5543,8.5314,8.5314,162200.0
2011-02-11 10:15:00,11.17,11.19,11.16,11.17,342000.0,8.539,8.5543,8.5314,8.539,342000.0
2011-02-11 10:20:00,11.18,11.19,11.17,11.17,190400.0,8.5467,8.5543,8.539,8.539,190400.0
2011-02-11 10:25:00,11.17,11.18,11.17,11.18,45400.0,8.539,8.5467,8.539,8.5467,45400.0
2011-02-11 10:30:00,11.18,11.18,11.18,11.18,25600.0,8.5467,8.5467,8.5467,8.5467,25600.0
2011-02-11 10:35:00,11.18,11.18,11.15,11.15,364000.0,8.5467,8.5467,8.5237,8.5237,364000.0
2011-02-11 10:40:00,11.15,11.15,11.12,11.13,318200.0,8.5237,8.5237,8.5008,8.5084,318200.0
2011-02-11 10:45:00,11.13,11.14,11.12,11.13,213000.0,8.5084,8.5161,8.5008,8.5084,213000.0
2011-02-11 10:50:00,11.13,11.15,11.13,11.14,155600.0,8.5084,8.5237,8.5084,8.5161,155600.0
2011-02-11 10:55:00,11.13,11.14,11.12,11.13,241000.0,8.5084,8.5161,8.5008,8.5084,241000.0
2011-02-11 11:00:00,11.13,11.17,11.12,11.15,374400.0,8.5084,8.539,8.5008,8.5237,374400.0
2011-02-11 11:05:00,11.15,11.18,11.15,11.17,97400.0,8.5237,8.5467,8.5237,8.539,97400.0
2011-02-11 11:10:00,11.17,11.18,11.15,11.15,76600.0,8.539,8.5467,8.5237,8.5237,76600.0
2011-02-11 11:15:00,11.15,11.17,11.15,11.17,68200.0,8.5237,8.539,8.5237,8.539,68200.0
2011-02-11 11:20:00,11.17,11.19,11.17,11.18,153400.0,8.539,8.5543,8.539,8.5467,153400.0
2011-02-11 11:25:00,11.18,11.18,11.17,11.17,111400.0,8.5467,8.5467,8.539,8.539,111400.0
2011-02-11 11:30:00,11.17,11.17,11.15,11.15,67600.0,8.539,8.539,8.5237,8.5237,67600.0
2011-02-11 11:35:00,11.15,11.15,11.15,11.15,87200.0,8.5237,8.5237,8.5237,8.5237,87200.0
2011-02-11 11:40:00,11.15,11.18,11.15,11.18,68000.0,8.5237,8.5467,8.5237,8.5467,68000.0
2011-02-11 11:45:00,11.18,11.18,11.17,11.18,39000.0,8.5467,8.5467,8.539,8.5467,39000.0
2011-02-11 11:50:00,11.17,11.19,11.15,11.15,341800.0,8.539,8.5543,8.5237,8.5237,341800.0
2011-02-11 11:55:00,11.15,11.16,11.15,11.15,48800.0,8.5237,8.5314,8.5237,8.5237,48800.0
2011-02-11 12:00:00,11.15,11.16,11.15,11.15,95200.0,8.5237,8.5314,8.5237,8.5237,95200.0
2011-02-11 12:05:00,11.15,11.16,11.15,11.15,109600.0,8.5237,8.5314,8.5237,8.5237,109600.0
2011-02-11 12:10:00,11.16,11.17,11.15,11.16,47400.0,8.5314,8.539,8.5237,8.5314,47400.0
2011-02-11 12:15:00,11.17,11.18,11.16,11.16,73200.0,8.539,8.5467,8.5314,8.5314,73200.0
2011-02-11 12:20:00,11.17,11.19,11.16,11.19,122000.0,8.539,8.5543,8.5314,8.5543,122000.0
2011-02-11 12:25:00,11.18,11.19,11.18,11.18,63200.0,8.5467,8.5543,8.5467,8.5467,63200.0
2011-02-11 12:30:00,11.18,11.19,11.18,11.19,60600.0,8.5467,8.5543,8.5467,8.5543,60600.0
2011-02-11 12:35:00,11.19,11.2,11.18,11.19,72800.0,8.5543,8.562,8.5467,8.5543,72800.0
2011-02-11 12:40:00,11.19,11.19,11.19,11.19,40400.0,8.5543,8.5543,8.5543,8.5543,40400.0
2011-02-11 12:45:00,11.19,11.2,11.18,11.2,83400.0,8.5543,8.562,8.5467,8.562,83400.0
2011-02-11 12:50:00,11.2,11.2,11.19,11.2,29200.0,8.562,8.562,8.5543,8.562,29200.0
2011-02-11 12:55:00,11.2,11.2,11.2,11.2,36000.0,8.562,8.562,8.562,8.562,36000.0
2011-02-11 13:00:00,11.2,11.21,11.2,11.21,74400.0,8.562,8.5696,8.562,8.5696,74400.0
2011-02-11 13:05:00,11.21,11.22,11.21,11.22,92600.0,8.5696,8.5772,8.5696,8.5772,92600.0
2011-02-11 13:10:00,11.22,11.22,11.22,11.22,13000.0,8.5772,8.5772,8.5772,8.5772,13000.0
2011-02-11 13:15:00,11.22,11.23,11.22,11.23,61800.0,8.5772,8.5849,8.5772,8.5849,61800.0
2011-02-11 13:20:00,11.23,11.23,11.22,11.23,40200.0,8.5849,8.5849,8.5772,8.5849,40200.0
2011-02-11 13:25:00,11.23,11.23,11.22,11.23,17000.0,8.5849,8.5849,8.5772,8.5849,17000.0
2011-02-11 13:30:00,11.23,11.24,11.22,11.22,97800.0,8.5849,8.5925,8.5772,8.5772,97800.0
2011-02-11 13:35:00,11.23,11.23,11.22,11.22,45800.0,8.5849,8.5849,8.5772,8.5772,45800.0
2011-02-11 13:40:00,11.23,11.23,11.22,11.23,46400.0,8.5849,8.5849,8.5772,8.5849,46400.0
2011-02-11 13:45:00,11.23,11.24,11.22,11.24,202400.0,8.5849,8.5925,8.5772,8.5925,202400.0
2011-02-11 13:50:00,11.24,11.26,11.24,11.26,125400.0,8.5925,8.6078,8.5925,8.6078,125400.0
2011-02-11 13:55:00,11.26,11.26,11.26,11.26,50000.0,8.6078,8.6078,8.6078,8.6078,50000.0
2011-02-11 14:00:00,11.26,11.27,11.26,11.27,262400.0,8.6078,8.6155,8.6078,8.6155,262400.0
2011-02-11 14:05:00,11.27,11.27,11.25,11.26,76000.0,8.6155,8.6155,8.6002,8.6078,76000.0
2011-02-11 14:10:00,11.25,11.26,11.25,11.25,19600.0,8.6002,8.6078,8.6002,8.6002,19600.0
2011-02-11 14:15:00,11.25,11.26,11.25,11.26,34000.0,8.6002,8.6078,8.6002,8.6078,34000.0
2011-02-11 14:20:00,11.26,11.26,11.25,11.26,55200.0,8.6078,8.6078,8.6002,8.6078,55200.0
2011-02-11 14:25:00,11.26,11.27,11.26,11.26,110000.0,8.6078,8.6155,8.6078,8.6078,110000.0
2011-02-11 14:30:00,11.26,11.26,11.26,11.26,56600.0,8.6078,8.6078,8.6078,8.6078,56600.0
2011-02-11 14:35:00,11.26,11.28,11.26,11.28,153400.0,8.6078,8.6231,8.6078,8.6231,153400.0
2011-02-11 14:40:00,11.28,11.28,11.27,11.28,176200.0,8.6231,8.6231,8.6155,8.6231,176200.0
2011-02-11 14:45:00,11.27,11.28,11.27,11.28,82200.0,8.6155,8.6231,8.6155,8.6231,82200.0
2011-02-11 14:50:00,11.28,11.28,11.28,11.28,39000.0,8.6231,8.6231,8.6231,8.6231,39000.0
2011-02-11 14:55:00,11.28,11.29,11.28,11.29,204600.0,8.6231,8.6308,8.6231,8.6308,204600.0
2011-02-11 15:00:00,11.28,11.29,11.28,11.29,148400.0,8.6231,8.6308,8.6231,8.6308,148400.0
2011-02-11 15:05:00,11.29,11.29,11.28,11.28,91200.0,8.6308,8.6308,8.6231,8.6231,91200.0
2011-02-11 15:10:00,11.29,11.29,11.28,11.28,444800.0,8.6308,8.6308,8.6231,8.6231,444800.0
2011-02-11 15:15:00,11.28,11.29,11.28,11.29,55800.0,8.6231,8.6308,8.6231,8.6308,55800.0
2011-02-11 15:20:00,11.29,11.3,11.28,11.3,129600.0,8.6308,8.6384,8.6231,8.6384,129600.0
2011-02-11 15:25:00,11.3,11.3,11.29,11.29,43000.0,8.6384,8.6384,8.6308,8.6308,43000.0
2011-02-11 15:30:00,11.29,11.3,11.29,11.29,320400.0,8.6308,8.6384,8.6308,8.6308,320400.0
2011-02-11 15:35:00,11.29,11.3,11.28,11.29,184200.0,8.6308,8.6384,8.6231,8.6308,184200.0
2011-02-11 15:40:00,11.29,11.3,11.29,11.29,118800.0,8.6308,8.6384,8.6308,8.6308,118800.0
2011-02-11 15:45:00,11.29,11.3,11.29,11.3,258000.0,8.6308,8.6384,8.6308,8.6384,258000.0
2011-02-11 15:50:00,11.3,11.3,11.29,11.3,192000.0,8.6384,8.6384,8.6308,8.6384,192000.0
2011-02-11 15:55:00,11.3,11.31,11.29,11.31,777200.0,8.6384,8.646,8.6308,8.646,777200.0
2011-02-14 09:30:00,11.22,11.33,11.22,11.27,216000.0,8.5772,8.6613,8.5772,8.6155,216000.0
2011-02-14 09:35:00,11.28,11.3,11.27,11.27,128200.0,8.6231,8.6384,8.6155,8.6155,128200.0
2011-02-14 09:40:00,11.27,11.27,11.22,11.22,119600.0,8.6155,8.6155,8.5772,8.5772,119600.0
2011-02-14 09:45:00,11.22,11.24,11.22,11.24,143400.0,8.5772,8.5925,8.5772,8.5925,143400.0
2011-02-14 09:50:00,11.24,11.24,11.24,11.24,42600.0,8.5925,8.5925,8.5925,8.5925,42600.0
2011-02-14 09:55:00,11.24,11.24,11.24,11.24,33800.0,8.5925,8.5925,8.5925,8.5925,33800.0
2011-02-14 10:00:00,11.24,11.24,11.22,11.23,190800.0,8.5925,8.5925,8.5772,8.5849,190800.0
2011-02-14 10:05:00,11.22,11.24,11.22,11.23,252000.0,8.5772,8.5925,8.5772,8.5849,252000.0
2011-02-14 10:10:00,11.22,11.24,11.22,11.22,492800.0,8.5772,8.5925,8.5772,8.5772,492800.0
2011-02-14 10:15:00,11.22,11.22,11.21,11.22,110400.0,8.5772,8.5772,8.5696,8.5772,110400.0
2011-02-14 10:20:00,11.22,11.22,11.22,11.22,49400.0,8.5772,8.5772,8.5772,8.5772,49400.0
2011-02-14 10:25:00,11.22,11.22,11.2,11.2,98600.0,8.5772,8.5772,8.562,8.562,98600.0
2011-02-14 10:30:00,11.2,11.21,11.19,11.2,68600.0,8.562,8.5696,8.5543,8.562,68600.0
2011-02-14 10:35:00,11.2,11.2,11.19,11.19,39600.0,8.562,8.562,8.5543,8.5543,39600.0
2011-02-14 10:40:00,11.2,11.2,11.18,11.2,201600.0,8.562,8.562,8.5467,8.562,201600.0
2011-02-14 10:45:00,11.2,11.23,11.2,11.23,190800.0,8.562,8.5849,8.562,8.5849,190800.0
2011-02-14 10:50:00,11.23,11.25,11.23,11.24,54200.0,8.5849,8.6002,8.5849,8.5925,54200.0
2011-02-14 10:55:00,11.24,11.26,11.24,11.26,183200.0,8.5925,8.6078,8.5925,8.6078,183200.0
2011-02-14 11:00:00,11.25,11.26,11.24,11.26,68400.0,8.6002,8.6078,8.5925,8.6078,68400.0
2011-02-14 11:05:00,11.25,11.26,11.25,11.25,36800.0,8.6002,8.6078,8.6002,8.6002,36800.0
2011-02-14 11:10:00,11.25,11.26,11.25,11.26,13000.0,8.6002,8.6078,8.6002,8.6078,13000.0
2011-02-14 11:15:00,11.25,11.27,11.25,11.27,66800.0,8.6002,8.6155,8.6002,8.6155,66800.0
2011-02-14 11:20:00,11.26,11.27,11.25,11.27,117200.0,8.6078,8.6155,8.6002,8.6155,117200.0
2011-02-14 11:25:00,11.27,11.28,11.27,11.27,74600.0,8.6155,8.6231,8.6155,8.6155,74600.0
2011-02-14 11:30:00,11.27,11.28,11.26,11.27,65000.0,8.6155,8.6231,8.6078,8.6155,65000.0
2011-02-14 11:35:00,11.26,11.27,11.26,11.27,13600.0,8.6078,8.6155,8.6078,8.6155,13600.0
2011-02-14 11:40:00,11.26,11.27,11.26,11.26,18800.0,8.6078,8.6155,8.6078,8.6078,18800.0
2011-02-14 11:45:00,11.27,11.27,11.26,11.26,20000.0,8.6155,8.6155,8.6078,8.6078,20000.0
2011-02-14 11:50:00,11.26,11.27,11.26,11.26,288400.0,8.6078,8.6155,8.6078,8.6078,288400.0
2011-02-14 11:55:00,11.26,11.28,11.26,11.27,43400.0,8.6078,8.6231,8.6078,8.6155,43400.0
2011-02-14 12:00:00,11.28,11.28,11.27,11.28,13200.0,8.6231,8.6231,8.6155,8.6231,13200.0
2011-02-14 12:05:00,11.27,11.28,11.25,11.26,398200.0,8.6155,8.6231,8.6002,8.6078,398200.0
2011-02-14 12:10:00,11.25,11.26,11.22,11.22,265600.0,8.6002,8.6078,8.5772,8.5772,265600.0
2011-02-14 12:15:00,11.22,11.23,11.22,11.22,61600.0,8.5772,8.5849,8.5772,8.5772,61600.0
2011-02-14 12:20:00,11.23,11.23,11.22,11.22,241000.0,8.5849,8.5849,8.5772,8.5772,241000.0
2011-02-14 12:25:00,11.22,11.23,11.21,11.22,212400.0,8.5772,8.5849,8.5696,8.5772,212400.0
2011-02-14 12:30:00,11.21,11.22,11.21,11.22,64600.0,8.5696,8.5772,8.5696,8.5772,64600.0
2011-02-14 12:35:00,11.22,11.23,11.22,11.23,141400.0,8.5772,8.5849,8.5772,8.5849,141400.0
2011-02-14 12:40:00,11.23,11.24,11.23,11.24,120800.0,8.5849,8.5925,8.5849,8.5925,120800.0
2011-02-14 12:45:00,11.24,11.24,11.22,11.22,212600.0,8.5925,8.5925,8.5772,8.5772,212600.0
2011-02-14 12:50:00,11.22,11.24,11.22,11.23,64200.0,8.5772,8.5925,8.5772,8.5849,64200.0
2011-02-14 12:55:00,11.24,11.26,11.23,11.25,265000.0,8.5925,8.6078,8.5849,8.6002,265000.0
2011-02-14 13:00:00,11.25,11.25,11.24,11.25,37200.0,8.6002,8.6002,8.5925,8.6002,37200.0
2011-02-14 13:05:00,11.24,11.25,11.22,11.22,170000.0,8.5925,8.6002,8.5772,8.5772,170000.0
2011-02-14 13:10:00,11.22,11.22,11.22,11.22,70800.0,8.5772,8.5772,8.5772,8.5772,70800.0
2011-02-14 13:15:00,11.22,11.24,11.22,11.22,252000.0,8.5772,8.5925,8.5772,8.5772,252000.0
2011-02-14 13:20:00,11.22,11.22,11.19,11.19,287400.0,8.5772,8.5772,8.5543,8.5543,287400.0
2011-02-14 13:25:00,11.19,11.19,11.17,11.19,174800.0,8.5543,8.5543,8.539,8.5543,174800.0
2011-02-14 13:30:00,11.19,11.2,11.19,11.19,23000.0,8.5543,8.562,8.5543,8.5543,23000.0
2011-02-14 13:35:00,11.2,11.21,11.19,11.21,96800.0,8.562,8.5696,8.5543,8.5696,96800.0
2011-02-14 13:40:00,11.21,11.21,11.18,11.18,92200.0,8.5696,8.5696,8.5467,8.5467,92200.0
2011-02-14 13:45:00,11.18,11.2,11.18,11.18,114000.0,8.5467,8.562,8.5467,8.5467,114000.0
2011-02-14 13:50:00,11.18,11.19,11.18,11.19,36600.0,8.5467,8.5543,8.5467,8.5543,36600.0
2011-02-14 13:55:00,11.18,11.19,11.18,11.19,114000.0,8.5467,8.5543,8.5467,8.5543,114000.0
2011-02-14 14:00:00,11.19,11.19,11.18,11.19,82400.0,8.5543,8.5543,8.5467,8.5543,82400.0
2011-02-14 14:05:00,11.19,11.19,11.18,11.19,202800.0,8.5543,8.5543,8.5467,8.5543,202800.0
2011-02-14 14:10:00,11.18,11.19,11.18,11.18,60400.0,8.5467,8.5543,8.5467,8.5467,60400.0
2011-02-14 14:15:00,11.19,11.2,11.18,11.18,205200.0,8.5543,8.562,8.5467,8.5467,205200.0
2011-02-14 14:20:00,11.18,11.18,11.18,11.18,48000.0,8.5467,8.5467,8.5467,8.5467,48000.0
2011-02-14 14:25:00,11.18,11.18,11.18,11.18,55600.0,8.5467,8.5467,8.5467,8.5467,55600.0
2011-02-14 14:30:00,11.18,11.18,11.18,11.18,27400.0,8.5467,8.5467,8.5467,8.5467,27400.0
2011-02-14 14:35:00,11.18,11.18,11.18,11.18,62000.0,8.5467,8.5467,8.5467,8.5467,62000.0
2011-02-14 14:40:00,11.18,11.18,11.18,11.18,64000.0,8.5467,8.5467,8.5467,8.5467,64000.0
2011-02-14 14:45:00,11.18,11.2,11.18,11.19,278600.0,8.5467,8.562,8.5467,8.5543,278600.0
2011-02-14 14:50:00,11.19,11.19,11.18,11.18,122600.0,8.5543,8.5543,8.5467,8.5467,122600.0
2011-02-14 14:55:00,11.18,11.19,11.18,11.19,56000.0,8.5467,8.5543,8.5467,8.5543,56000.0
2011-02-14 15:00:00,11.19,11.19,11.19,11.19,59600.0,8.5543,8.5543,8.5543,8.5543,59600.0
2011-02-14 15:05:00,11.19,11.19,11.19,11.19,70000.0,8.5543,8.5543,8.5543,8.5543,70000.0
2011-02-14 15:10:00,11.19,11.2,11.19,11.2,115000.0,8.5543,8.562,8.5543,8.562,115000.0
2011-02-14 15:15:00,11.2,11.21,11.2,11.21,115600.0,8.562,8.5696,8.562,8.5696,115600.0
2011-02-14 15:20:00,11.21,11.22,11.2,11.22,223200.0,8.5696,8.5772,8.562,8.5772,223200.0
2011-02-14 15:25:00,11.22,11.23,11.22,11.23,143000.0,8.5772,8.5849,8.5772,8.5849,143000.0
2011-02-14 15:30:00,11.22,11.24,11.22,11.24,187400.0,8.5772,8.5925,8.5772,8.5925,187400.0
2011-02-14 15:35:00,11.24,11.24,11.23,11.24,117400.0,8.5925,8.5925,8.5849,8.5925,117400.0
2011-02-14 15:40:00,11.24,11.24,11.23,11.24,199600.0,8.5925,8.5925,8.5849,8.5925,199600.0
2011-02-14 15:45:00,11.24,11.24,11.24,11.24,212600.0,8.5925,8.5925,8.5925,8.5925,212600.0
2011-02-14 15:50:00,11.24,11.24,11.21,11.22,894400.0,8.5925,8.5925,8.5696,8.5772,894400.0
2011-02-14 15:55:00,11.21,11.22,11.21,11.22,770800.0,8.5696,8.5772,8.5696,8.5772,770800.0
2011-02-15 09:30:00,11.22,11.27,11.06,11.26,416600.0,8.5772,8.6155,8.4549,8.6078,416600.0
2011-02-15 09:35:00,11.27,11.29,11.21,11.22,626400.0,8.6155,8.6308,8.5696,8.5772,626400.0
2011-02-15 09:40:00,11.22,11.23,11.19,11.22,205800.0,8.5772,8.5849,8.5543,8.5772,205800.0
2011-02-15 09:45:00,11.22,11.24,11.22,11.22,536000.0,8.5772,8.5925,8.5772,8.5772,536000.0
2011-02-15 09:50:00,11.22,11.26,11.22,11.24,154600.0,8.5772,8.6078,8.5772,8.5925,154600.0
2011-02-15 09:55:00,11.24,11.24,11.23,11.24,89000.0,8.5925,8.5925,8.5849,8.5925,89000.0
2011-02-15 10:00:00,11.24,11.24,11.21,11.21,144400.0,8.5925,8.5925,8.5696,8.5696,144400.0
2011-02-15 10:05:00,11.21,11.23,11.21,11.22,115000.0,8.5696,8.5849,8.5696,8.5772,115000.0
2011-02-15 10:10:00,11.22,11.22,11.21,11.21,42800.0,8.5772,8.5772,8.5696,8.5696,42800.0
2011-02-15 10:15:00,11.21,11.21,11.21,11.21,39800.0,8.5696,8.5696,8.5696,8.5696,39800.0
2011-02-15 10:20:00,11.21,11.21,11.2,11.2,115000.0,8.5696,8.5696,8.562,8.562,115000.0
2011-02-15 10:25:00,11.2,11.2,11.18,11.19,84000.0,8.562,8.562,8.5467,8.5543,84000.0
2011-02-15 10:30:00,11.19,11.22,11.19,11.2,125200.0,8.5543,8.5772,8.5543,8.562,125200.0
2011-02-15 10:35:00,11.2,11.22,11.2,11.21,64600.0,8.562,8.5772,8.562,8.5696,64600.0
2011-02-15 10:40:00,11.22,11.22,11.2,11.21,62800.0,8.5772,8.5772,8.562,8.5696,62800.0
2011-02-15 10:45:00,11.21,11.22,11.21,11.21,60000.0,8.5696,8.5772,8.5696,8.5696,60000.0
2011-02-15 10:50:00,11.21,11.22,11.19,11.2,411200.0,8.5696,8.5772,8.5543,8.562,411200.0
2011-02-15 10:55:00,11.2,11.21,11.2,11.21,48200.0,8.562,8.5696,8.562,8.5696,48200.0
2011-02-15 11:00:00,11.21,11.21,11.2,11.2,62200.0,8.5696,8.5696,8.562,8.562,62200.0
2011-02-15 11:05:00,11.2,11.21,11.2,11.21,58400.0,8.562,8.5696,8.562,8.5696,58400.0
2011-02-15 11:10:00,11.21,11.21,11.2,11.2,35400.0,8.5696,8.5696,8.562,8.562,35400.0
2011-02-15 11:15:00,11.21,11.21,11.2,11.2,67200.0,8.5696,8.5696,8.562,8.562,67200.0
2011-02-15 11:20:00,11.21,11.21,11.2,11.21,35000.0,8.5696,8.5696,8.562,8.5696,35000.0
2011-02-15 11:25:00,11.2,11.22,11.2,11.22,97400.0,8.562,8.5772,8.562,8.5772,97400.0
2011-02-15 11:30:00,11.22,11.23,11.22,11.23,34000.0,8.5772,8.5849,8.5772,8.5849,34000.0
2011-02-15 11:35:00,11.23,11.23,11.2,11.2,616000.0,8.5849,8.5849,8.562,8.562,616000.0
2011-02-15 11:40:00,11.2,11.22,11.2,11.21,519200.0,8.562,8.5772,8.562,8.5696,519200.0
2011-02-15 11:45:00,11.21,11.21,11.19,11.21,109800.0,8.5696,8.5696,8.5543,8.5696,109800.0
2011-02-15 11:50:00,11.21,11.22,11.2,11.21,55600.0,8.5696,8.5772,8.562,8.5696,55600.0
2011-02-15 11:55:00,11.21,11.22,11.2,11.21,2141600.0,8.5696,8.5772,8.562,8.5696,2141600.0
2011-02-15 12:00:00,11.22,11.22,11.21,11.22,107000.0,8.5772,8.5772,8.5696,8.5772,107000.0
2011-02-15 12:05:00,11.22,11.22,11.22,11.22,24200.0,8.5772,8.5772,8.5772,8.5772,24200.0
2011-02-15 12:10:00,11.22,11.26,11.22,11.25,86400.0,8.5772,8.6078,8.5772,8.6002,86400.0
2011-02-15 12:15:00,11.26,11.26,11.25,11.26,41200.0,8.6078,8.6078,8.6002,8.6078,41200.0
2011-02-15 12:20:00,11.26,11.28,11.26,11.26,2054800.0,8.6078,8.6231,8.6078,8.6078,2054800.0
2011-02-15 12:25:00,11.26,11.28,11.26,11.28,85800.0,8.6078,8.6231,8.6078,8.6231,85800.0
2011-02-15 12:30:00,11.28,11.28,11.28,11.28,92600.0,8.6231,8.6231,8.6231,8.6231,92600.0
2011-02-15 12:35:00,11.28,11.28,11.28,11.28,49000.0,8.6231,8.6231,8.6231,8.6231,49000.0
2011-02-15 12:40:00,11.28,11.29,11.28,11.29,120400.0,8.6231,8.6308,8.6231,8.6308,120400.0
2011-02-15 12:45:00,11.29,11.29,11.27,11.27,117000.0,8.6308,8.6308,8.6155,8.6155,117000.0
2011-02-15 12:50:00,11.27,11.27,11.25,11.25,48800.0,8.6155,8.6155,8.6002,8.6002,48800.0
2011-02-15 12:55:00,11.26,11.26,11.24,11.26,79600.0,8.6078,8.6078,8.5925,8.6078,79600.0
2011-02-15 13:00:00,11.26,11.26,11.24,11.24,50200.0,8.6078,8.6078,8.5925,8.5925,50200.0
2011-02-15 13:05:00,11.24,11.25,11.24,11.24,21800.0,8.5925,8.6002,8.5925,8.5925,21800.0
2011-02-15 13:10:00,11.25,11.28,11.24,11.27,160800.0,8.6002,8.6231,8.5925,8.6155,160800.0
2011-02-15 13:15:00,11.26,11.26,11.24,11.25,68000.0,8.6078,8.6078,8.5925,8.6002,68000.0
2011-02-15 13:20:00,11.24,11.26,11.24,11.26,24200.0,8.5925,8.6078,8.5925,8.6078,24200.0
2011-02-15 13:25:00,11.26,11.27,11.26,11.26,56200.0,8.6078,8.6155,8.6078,8.6078,56200.0
2011-02-15 13:30:00,11.26,11.26,11.25,11.25,58200.0,8.6078,8.6078,8.6002,8.6002,58200.0
2011-02-15 13:35:00,11.26,11.26,11.25,11.25,65400.0,8.6078,8.6078,8.6002,8.6002,65400.0
2011-02-15 13:40:00,11.26,11.26,11.25,11.26,51200.0,8.6078,8.6078,8.6002,8.6078,51200.0
2011-02-15 13:45:00,11.26,11.26,11.25,11.26,109400.0,8.6078,8.6078,8.6002,8.6078,109400.0
2011-02-15 13:50:00,11.26,11.27,11.25,11.27,158400.0,8.6078,8.6155,8.6002,8.6155,158400.0
2011-02-15 13:55:00,11.27,11.27,11.26,11.27,74600.0,8.6155,8.6155,8.6078,8.6155,74600.0
2011-02-15 14:00:00,11.27,11.27,11.26,11.27,193200.0,8.6155,8.6155,8.6078,8.6155,193200.0
2011-02-15 14:05:00,11.27,11.27,11.26,11.27,121800.0,8.6155,8.6155,8.6078,8.6155,121800.0
2011-02-15 14:10:00,11.27,11.28,11.26,11.27,167600.0,8.6155,8.6231,8.6078,8.6155,167600.0
2011-02-15 14:15:00,11.26,11.27,11.26,11.26,97000.0,8.6078,8.6155,8.6078,8.6078,97000.0
2011-02-15 14:20:00,11.26,11.26,11.25,11.26,233000.0,8.6078,8.6078,8.6002,8.6078,233000.0
2011-02-15 14:25:00,11.26,11.26,11.25,11.26,122400.0,8.6078,8.6078,8.6002,8.6078,122400.0
2011-02-15 14:30:00,11.26,11.26,11.26,11.26,18200.0,8.6078,8.6078,8.6078,8.6078,18200.0
2011-02-15 14:35:00,11.26,11.27,11.26,11.27,134800.0,8.6078,8.6155,8.6078,8.6155,134800.0
2011-02-15 14:40:00,11.27,11.27,11.26,11.27,59600.0,8.6155,8.6155,8.6078,8.6155,59600.0
2011-02-15 14:45:00,11.27,11.27,11.26,11.27,64800.0,8.6155,8.6155,8.6078,8.6155,64800.0
2011-02-15 14:50:00,11.26,11.27,11.26,11.26,31200.0,8.6078,8.6155,8.6078,8.6078,31200.0
2011-02-15 14:55:00,11.27,11.27,11.26,11.27,50600.0,8.6155,8.6155,8.6078,8.6155,50600.0
2011-02-15 15:00:00,11.27,11.27,11.26,11.26,72600.0,8.6155,8.6155,8.6078,8.6078,72600.0
2011-02-15 15:05:00,11.27,11.27,11.26,11.27,84000.0,8.6155,8.6155,8.6078,8.6155,84000.0
2011-02-15 15:10:00,11.27,11.27,11.26,11.27,75400.0,8.6155,8.6155,8.6078,8.6155,75400.0
2011-02-15 15:15:00,11.27,11.28,11.26,11.27,313000.0,8.6155,8.6231,8.6078,8.6155,313000.0
2011-02-15 15:20:00,11.27,11.27,11.26,11.27,144400.0,8.6155,8.6155,8.6078,8.6155,144400.0
2011-02-15 15:25:00,11.27,11.28,11.26,11.27,301800.0,8.6155,8.6231,8.6078,8.6155,301800.0
2011-02-15 15:30:00,11.28,11.28,11.27,11.27,74200.0,8.6231,8.6231,8.6155,8.6155,74200.0
2011-02-15 15:35:00,11.27,11.28,11.27,11.28,388000.0,8.6155,8.6231,8.6155,8.6231,388000.0
2011-02-15 15:40:00,11.28,11.29,11.26,11.27,175600.0,8.6231,8.6308,8.6078,8.6155,175600.0
2011-02-15 15:45:00,11.27,11.29,11.27,11.29,240400.0,8.6155,8.6308,8.6155,8.6308,240400.0
2011-02-15 15:50:00,11.29,11.29,11.28,11.28,271000.0,8.6308,8.6308,8.6231,8.6231,271000.0
2011-02-15 15:55:00,11.28,11.31,11.28,11.3,1069800.0,8.6231,8.646,8.6231,8.6384,1069800.0
2011-02-16 09:30:00,11.31,11.38,11.28,11.38,280200.0,8.646,8.6996,8.6231,8.6996,280200.0
2011-02-16 09:35:00,11.38,11.38,11.33,11.34,127200.0,8.6996,8.6996,8.6613,8.669,127200.0
2011-02-16 09:40:00,11.34,11.4,11.33,11.38,343200.0,8.669,8.7148,8.6613,8.6996,343200.0
2011-02-16 09:45:00,11.37,11.41,11.37,11.4,811600.0,8.6919,8.7225,8.6919,8.7148,811600.0
2011-02-16 09:50:00,11.4,11.44,11.4,11.43,306200.0,8.7148,8.7454,8.7148,8.7378,306200.0
2011-02-16 09:55:00,11.43,11.45,11.42,11.44,155000.0,8.7378,8.7531,8.7301,8.7454,155000.0
2011-02-16 10:00:00,11.44,11.44,11.39,11.42,221800.0,8.7454,8.7454,8.7072,8.7301,221800.0
2011-02-16 10:05:00,11.42,11.43,11.42,11.43,85400.0,8.7301,8.7378,8.7301,8.7378,85400.0
2011-02-16 10:10:00,11.43,11.43,11.43,11.43,49200.0,8.7378,8.7378,8.7378,8.7378,49200.0
2011-02-16 10:15:00,11.43,11.44,11.41,11.43,536200.0,8.7378,8.7454,8.7225,8.7378,536200.0
2011-02-16 10:20:00,11.43,11.43,11.43,11.43,108200.0,8.7378,8.7378,8.7378,8.7378,108200.0
2011-02-16 10:25:00,11.43,11.44,11.43,11.43,180400.0,8.7378,8.7454,8.7378,8.7378,180400.0
2011-02-16 10:30:00,11.43,11.44,11.43,11.43,106600.0,8.7378,8.7454,8.7378,8.7378,106600.0
2011-02-16 10:35:00,11.43,11.46,11.43,11.46,425800.0,8.7378,8.7607,8.7378,8.7607,425800.0
2011-02-16 10:40:00,11.46,11.46,11.46,11.46,120000.0,8.7607,8.7607,8.7607,8.7607,120000.0
2011-02-16 10:45:00,11.46,11.46,11.45,11.46,168200.0,8.7607,8.7607,8.7531,8.7607,168200.0
2011-02-16 10:50:00,11.46,11.46,11.45,11.46,56200.0,8.7607,8.7607,8.7531,8.7607,56200.0
2011-02-16 10:55:00,11.46,11.46,11.45,11.46,134400.0,8.7607,8.7607,8.7531,8.7607,134400.0
2011-02-16 11:00:00,11.46,11.46,11.45,11.46,53200.0,8.7607,8.7607,8.7531,8.7607,53200.0
2011-02-16 11:05:00,11.45,11.46,11.44,11.45,147800.0,8.7531,8.7607,8.7454,8.7531,147800.0
2011-02-16 11:10:00,11.45,11.45,11.44,11.44,100600.0,8.7531,8.7531,8.7454,8.7454,100600.0
2011-02-16 11:15:00,11.44,11.44,11.44,11.44,49600.0,8.7454,8.7454,8.7454,8.7454,49600.0
2011-02-16 11:20:00,11.44,11.44,11.44,11.44,56400.0,8.7454,8.7454,8.7454,8.7454,56400.0
2011-02-16 11:25:00,11.44,11.44,11.43,11.44,265800.0,8.7454,8.7454,8.7378,8.7454,265800.0
2011-02-16 11:30:00,11.44,11.44,11.43,11.43,143800.0,8.7454,8.7454,8.7378,8.7378,143800.0
2011-02-16 11:35:00,11.43,11.44,11.43,11.44,21000.0,8.7378,8.7454,8.7378,8.7454,21000.0
2011-02-16 11:40:00,11.44,11.44,11.43,11.44,146200.0,8.7454,8.7454,8.7378,8.7454,146200.0
2011-02-16 11:45:00,11.44,11.45,11.43,11.44,122800.0,8.7454,8.7531,8.7378,8.7454,122800.0
2011-02-16 11:50:00,11.44,11.44,11.43,11.43,80400.0,8.7454,8.7454,8.7378,8.7378,80400.0
2011-02-16 11:55:00,11.44,11.44,11.43,11.44,21800.0,8.7454,8.7454,8.7378,8.7454,21800.0
2011-02-16 12:00:00,11.44,11.44,11.43,11.44,152000.0,8.7454,8.7454,8.7378,8.7454,152000.0
2011-02-16 12:05:00,11.44,11.45,11.44,11.44,434200.0,8.7454,8.7531,8.7454,8.7454,434200.0
2011-02-16 12:10:00,11.44,11.44,11.43,11.44,171800.0,8.7454,8.7454,8.7378,8.7454,171800.0
2011-02-16 12:15:00,11.44,11.44,11.43,11.43,189600.0,8.7454,8.7454,8.7378,8.7378,189600.0
2011-02-16 12:20:00,11.44,11.45,11.43,11.45,137600.0,8.7454,8.7531,8.7378,8.7531,137600.0
2011-02-16 12:25:00,11.45,11.46,11.44,11.46,49400.0,8.7531,8.7607,8.7454,8.7607,49400.0
2011-02-16 12:30:00,11.46,11.46,11.45,11.46,104200.0,8.7607,8.7607,8.7531,8.7607,104200.0
2011-02-16 12:35:00,11.46,11.47,11.45,11.47,125800.0,8.7607,8.7684,8.7531,8.7684,125800.0
2011-02-16 12:40:00,11.47,11.47,11.46,11.46,54200.0,8.7684,8.7684,8.7607,8.7607,54200.0
2011-02-16 12:45:00,11.46,11.46,11.45,11.45,76600.0,8.7607,8.7607,8.7531,8.7531,76600.0
2011-02-16 12:50:00,11.45,11.46,11.45,11.46,204800.0,8.7531,8.7607,8.7531,8.7607,204800.0
2011-02-16 12:55:00,11.46,11.46,11.46,11.46,65400.0,8.7607,8.7607,8.7607,8.7607,65400.0
2011-02-16 13:00:00,11.46,11.46,11.46,11.46,54400.0,8.7607,8.7607,8.7607,8.7607,54400.0
2011-02-16 13:05:00,11.46,11.46,11.46,11.46,34200.0,8.7607,8.7607,8.7607,8.7607,34200.0
2011-02-16 13:10:00,11.46,11.47,11.46,11.46,105600.0,8.7607,8.7684,8.7607,8.7607,105600.0
2011-02-16 13:15:00,11.46,11.48,11.46,11.47,183400.0,8.7607,8.776,8.7607,8.7684,183400.0
2011-02-16 13:20:00,11.47,11.48,11.47,11.48,85600.0,8.7684,8.776,8.7684,8.776,85600.0
2011-02-16 13:25:00,11.48,11.48,11.47,11.47,27000.0,8.776,8.776,8.7684,8.7684,27000.0
2011-02-16 13:30:00,11.47,11.49,11.47,11.49,233000.0,8.7684,8.7836,8.7684,8.7836,233000.0
2011-02-16 13:35:00,11.49,11.49,11.49,11.49,29600.0,8.7836,8.7836,8.7836,8.7836,29600.0
2011-02-16 13:40:00,11.49,11.49,11.49,11.49,91800.0,8.7836,8.7836,8.7836,8.7836,91800.0
2011-02-16 13:45:00,11.49,11.52,11.49,11.51,348600.0,8.7836,8.8066,8.7836,8.7989,348600.0
2011-02-16 13:50:00,11.5,11.51,11.49,11.51,126800.0,8.7913,8.7989,8.7836,8.7989,126800.0
2011-02-16 13:55:00,11.5,11.53,11.5,11.52,198800.0,8.7913,8.8142,8.7913,8.8066,198800.0
2011-02-16 14:00:00,11.52,11.53,11.5,11.53,242200.0,8.8066,8.8142,8.7913,8.8142,242200.0
2011-02-16 14:05:00,11.53,11.54,11.52,11.52,880600.0,8.8142,8.8219,8.8066,8.8066,880600.0
2011-02-16 14:10:00,11.53,11.53,11.52,11.53,249400.0,8.8142,8.8142,8.8066,8.8142,249400.0
2011-02-16 14:15:00,11.53,11.54,11.52,11.53,176800.0,8.8142,8.8219,8.8066,8.8142,176800.0
2011-02-16 14:20:00,11.52,11.53,11.52,11.53,28800.0,8.8066,8.8142,8.8066,8.8142,28800.0
2011-02-16 14:25:00,11.53,11.53,11.52,11.53,189400.0,8.8142,8.8142,8.8066,8.8142,189400.0
2011-02-16 14:30:00,11.53,11.53,11.53,11.53,44200.0,8.8142,8.8142,8.8142,8.8142,44200.0
2011-02-16 14:35:00,11.53,11.53,11.53,11.53,72400.0,8.8142,8.8142,8.8142,8.8142,72400.0
2011-02-16 14:40:00,11.53,11.53,11.52,11.53,147600.0,8.8142,8.8142,8.8066,8.8142,147600.0
2011-02-16 14:45:00,11.53,11.54,11.52,11.52,577800.0,8.8142,8.8219,8.8066,8.8066,577800.0
2011-02-16 14:50:00,11.52,11.53,11.52,11.52,72800.0,8.8066,8.8142,8.8066,8.8066,72800.0
2011-02-16 14:55:00,11.52,11.52,11.52,11.52,64800.0,8.8066,8.8066,8.8066,8.8066,64800.0
2011-02-16 15:00:00,11.52,11.52,11.46,11.52,101600.0,8.8066,8.8066,8.7607,8.8066,101600.0
2011-02-16 15:05:00,11.52,11.56,11.52,11.55,427000.0,8.8066,8.8372,8.8066,8.8295,427000.0
2011-02-16 15:10:00,11.55,11.56,11.53,11.53,180000.0,8.8295,8.8372,8.8142,8.8142,180000.0
2011-02-16 15:15:00,11.53,11.55,11.52,11.55,248000.0,8.8142,8.8295,8.8066,8.8295,248000.0
2011-02-16 15:20:00,11.55,11.55,11.54,11.55,145800.0,8.8295,8.8295,8.8219,8.8295,145800.0
2011-02-16 15:25:00,11.54,11.55,11.54,11.54,196400.0,8.8219,8.8295,8.8219,8.8219,196400.0
2011-02-16 15:30:00,11.54,11.54,11.53,11.53,143800.0,8.8219,8.8219,8.8142,8.8142,143800.0
2011-02-16 15:35:00,11.53,11.54,11.53,11.53,176600.0,8.8142,8.8219,8.8142,8.8142,176600.0
2011-02-16 15:40:00,11.53,11.53,11.53,11.53,259400.0,8.8142,8.8142,8.8142,8.8142,259400.0
2011-02-16 15:45:00,11.53,11.54,11.53,11.54,582000.0,8.8142,8.8219,8.8142,8.8219,582000.0
2011-02-16 15:50:00,11.55,11.56,11.54,11.55,1283600.0,8.8295,8.8372,8.8219,8.8295,1283600.0
2011-02-16 15:55:00,11.55,11.61,11.55,11.61,2375200.0,8.8295,8.8754,8.8295,8.8754,2375200.0
2011-02-17 09:30:00,11.51,11.6,11.51,11.56,417200.0,8.7989,8.8677,8.7989,8.8372,417200.0
2011-02-17 09:35:00,11.55,11.56,11.49,11.49,235800.0,8.8295,8.8372,8.7836,8.7836,235800.0
2011-02-17 09:40:00,11.49,11.5,11.46,11.49,158000.0,8.7836,8.7913,8.7607,8.7836,158000.0
2011-02-17 09:45:00,11.49,11.5,11.49,11.49,134800.0,8.7836,8.7913,8.7836,8.7836,134800.0
2011-02-17 09:50:00,11.49,11.51,11.49,11.49,218800.0,8.7836,8.7989,8.7836,8.7836,218800.0
2011-02-17 09:55:00,11.49,11.49,11.48,11.48,250200.0,8.7836,8.7836,8.776,8.776,250200.0
2011-02-17 10:00:00,11.49,11.5,11.45,11.47,817800.0,8.7836,8.7913,8.7531,8.7684,817800.0
2011-02-17 10:05:00,11.47,11.47,11.45,11.45,426000.0,8.7684,8.7684,8.7531,8.7531,426000.0
2011-02-17 10:10:00,11.45,11.46,11.44,11.45,297200.0,8.7531,8.7607,8.7454,8.7531,297200.0
2011-02-17 10:15:00,11.45,11.47,11.44,11.47,343200.0,8.7531,8.7684,8.7454,8.7684,343200.0
2011-02-17 10:20:00,11.47,11.47,11.44,11.46,452800.0,8.7684,8.7684,8.7454,8.7607,452800.0
2011-02-17 10:25:00,11.46,11.46,11.43,11.43,543600.0,8.7607,8.7607,8.7378,8.7378,543600.0
2011-02-17 10:30:00,11.44,11.46,11.43,11.46,308000.0,8.7454,8.7607,8.7378,8.7607,308000.0
2011-02-17 10:35:00,11.46,11.49,11.46,11.47,99400.0,8.7607,8.7836,8.7607,8.7684,99400.0
2011-02-17 10:40:00,11.47,11.47,11.46,11.47,349400.0,8.7684,8.7684,8.7607,8.7684,349400.0
2011-02-17 10:45:00,11.47,11.47,11.47,11.47,81400.0,8.7684,8.7684,8.7684,8.7684,81400.0
2011-02-17 10:50:00,11.47,11.47,11.47,11.47,67200.0,8.7684,8.7684,8.7684,8.7684,67200.0
2011-02-17 10:55:00,11.47,11.49,11.47,11.47,472600.0,8.7684,8.7836,8.7684,8.7684,472600.0
2011-02-17 11:00:00,11.48,11.5,11.48,11.49,92200.0,8.776,8.7913,8.776,8.7836,92200.0
2011-02-17 11:05:00,11.48,11.49,11.48,11.49,61400.0,8.776,8.7836,8.776,8.7836,61400.0
2011-02-17 11:10:00,11.49,11.51,11.48,11.51,257000.0,8.7836,8.7989,8.776,8.7989,257000.0
2011-02-17 11:15:00,11.51,11.51,11.49,11.51,878600.0,8.7989,8.7989,8.7836,8.7989,878600.0
2011-02-17 11:20:00,11.5,11.51,11.49,11.49,189800.0,8.7913,8.7989,8.7836,8.7836,189800.0
2011-02-17 11:25:00,11.49,11.51,11.49,11.49,102800.0,8.7836,8.7989,8.7836,8.7836,102800.0
2011-02-17 11:30:00,11.49,11.52,11.49,11.51,120200.0,8.7836,8.8066,8.7836,8.7989,120200.0
2011-02-17 11:35:00,11.51,11.54,11.51,11.54,83800.0,8.7989,8.8219,8.7989,8.8219,83800.0
2011-02-17 11:40:00,11.54,11.54,11.52,11.53,163000.0,8.8219,8.8219,8.8066,8.8142,163000.0
2011-02-17 11:45:00,11.53,11.54,11.53,11.53,82400.0,8.8142,8.8219,8.8142,8.8142,82400.0
2011-02-17 11:50:00,11.53,11.54,11.53,11.54,43600.0,8.8142,8.8219,8.8142,8.8219,43600.0
2011-02-17 11:55:00,11.54,11.55,11.52,11.55,470600.0,8.8219,8.8295,8.8066,8.8295,470600.0
2011-02-17 12:00:00,11.55,11.55,11.53,11.55,116400.0,8.8295,8.8295,8.8142,8.8295,116400.0
2011-02-17 12:05:00,11.54,11.55,11.53,11.53,212600.0,8.8219,8.8295,8.8142,8.8142,212600.0
2011-02-17 12:10:00,11.53,11.55,11.53,11.54,64000.0,8.8142,8.8295,8.8142,8.8219,64000.0
2011-02-17 12:15:00,11.54,11.55,11.54,11.54,115000.0,8.8219,8.8295,8.8219,8.8219,115000.0
2011-02-17 12:20:00,11.54,11.54,11.52,11.52,292600.0,8.8219,8.8219,8.8066,8.8066,292600.0
2011-02-17 12:25:00,11.53,11.53,11.52,11.52,44800.0,8.8142,8.8142,8.8066,8.8066,44800.0
2011-02-17 12:30:00,11.52,11.52,11.52,11.52,32600.0,8.8066,8.8066,8.8066,8.8066,32600.0
2011-02-17 12:35:00,11.52,11.52,11.49,11.5,173400.0,8.8066,8.8066,8.7836,8.7913,173400.0
2011-02-17 12:40:00,11.5,11.5,11.49,11.5,24600.0,8.7913,8.7913,8.7836,8.7913,24600.0
2011-02-17 12:45:00,11.5,11.5,11.49,11.5,50600.0,8.7913,8.7913,8.7836,8.7913,50600.0
2011-02-17 12:50:00,11.49,11.5,11.49,11.49,12600.0,8.7836,8.7913,8.7836,8.7836,12600.0
2011-02-17 12:55:00,11.5,11.5,11.49,11.5,53000.0,8.7913,8.7913,8.7836,8.7913,53000.0
2011-02-17 13:00:00,11.5,11.5,11.49,11.49,33000.0,8.7913,8.7913,8.7836,8.7836,33000.0
2011-02-17 13:05:00,11.5,11.51,11.48,11.5,487000.0,8.7913,8.7989,8.776,8.7913,487000.0
2011-02-17 13:10:00,11.49,11.5,11.49,11.49,11800.0,8.7836,8.7913,8.7836,8.7836,11800.0
2011-02-17 13:15:00,11.5,11.51,11.49,11.5,415200.0,8.7913,8.7989,8.7836,8.7913,415200.0
2011-02-17 13:20:00,11.5,11.51,11.49,11.49,297800.0,8.7913,8.7989,8.7836,8.7836,297800.0
2011-02-17 13:25:00,11.49,11.5,11.49,11.5,91200.0,8.7836,8.7913,8.7836,8.7913,91200.0
2011-02-17 13:30:00,11.5,11.5,11.49,11.49,143800.0,8.7913,8.7913,8.7836,8.7836,143800.0
2011-02-17 13:35:00,11.5,11.5,11.47,11.49,270200.0,8.7913,8.7913,8.7684,8.7836,270200.0
2011-02-17 13:40:00,11.49,11.49,11.48,11.49,75400.0,8.7836,8.7836,8.776,8.7836,75400.0
2011-02-17 13:45:00,11.49,11.5,11.49,11.5,25200.0,8.7836,8.7913,8.7836,8.7913,25200.0
2011-02-17 13:50:00,11.49,11.5,11.49,11.5,8200.0,8.7836,8.7913,8.7836,8.7913,8200.0
2011-02-17 13:55:00,11.5,11.5,11.49,11.5,33800.0,8.7913,8.7913,8.7836,8.7913,33800.0
2011-02-17 14:00:00,11.5,11.5,11.49,11.5,28800.0,8.7913,8.7913,8.7836,8.7913,28800.0
2011-02-17 14:05:00,11.5,11.5,11.49,11.5,15000.0,8.7913,8.7913,8.7836,8.7913,15000.0
2011-02-17 14:10:00,11.5,11.5,11.49,11.5,43600.0,8.7913,8.7913,8.7836,8.7913,43600.0
2011-02-17 14:15:00,11.49,11.51,11.49,11.49,271000.0,8.7836,8.7989,8.7836,8.7836,271000.0
2011-02-17 14:20:00,11.5,11.5,11.49,11.5,45400.0,8.7913,8.7913,8.7836,8.7913,45400.0
2011-02-17 14:25:00,11.5,11.5,11.49,11.49,12800.0,8.7913,8.7913,8.7836,8.7836,12800.0
2011-02-17 14:30:00,11.5,11.5,11.49,11.5,37000.0,8.7913,8.7913,8.7836,8.7913,37000.0
2011-02-17 14:35:00,11.5,11.51,11.49,11.5,120000.0,8.7913,8.7989,8.7836,8.7913,120000.0
2011-02-17 14:40:00,11.5,11.51,11.49,11.51,227200.0,8.7913,8.7989,8.7836,8.7989,227200.0
2011-02-17 14:45:00,11.5,11.51,11.5,11.5,296000.0,8.7913,8.7989,8.7913,8.7913,296000.0
2011-02-17 14:50:00,11.51,11.51,11.49,11.49,684800.0,8.7989,8.7989,8.7836,8.7836,684800.0
2011-02-17 14:55:00,11.5,11.51,11.49,11.49,492000.0,8.7913,8.7989,8.7836,8.7836,492000.0
2011-02-17 15:00:00,11.5,11.5,11.49,11.49,158000.0,8.7913,8.7913,8.7836,8.7836,158000.0
2011-02-17 15:05:00,11.49,11.49,11.49,11.49,46200.0,8.7836,8.7836,8.7836,8.7836,46200.0
2011-02-17 15:10:00,11.49,11.5,11.49,11.5,172000.0,8.7836,8.7913,8.7836,8.7913,172000.0
2011-02-17 15:15:00,11.5,11.5,11.49,11.5,80800.0,8.7913,8.7913,8.7836,8.7913,80800.0
2011-02-17 15:20:00,11.5,11.51,11.49,11.5,318400.0,8.7913,8.7989,8.7836,8.7913,318400.0
2011-02-17 15:25:00,11.5,11.52,11.49,11.52,726800.0,8.7913,8.8066,8.7836,8.8066,726800.0
2011-02-17 15:30:00,11.52,11.52,11.49,11.51,700400.0,8.8066,8.8066,8.7836,8.7989,700400.0
2011-02-17 15:35:00,11.51,11.51,11.5,11.5,187800.0,8.7989,8.7989,8.7913,8.7913,187800.0
2011-02-17 15:40:00,11.51,11.51,11.49,11.51,875200.0,8.7989,8.7989,8.7836,8.7989,875200.0
2011-02-17 15:45:00,11.51,11.51,11.49,11.5,1339600.0,8.7989,8.7989,8.7836,8.7913,1339600.0
2011-02-17 15:50:00,11.51,11.54,11.5,11.54,995400.0,8.7989,8.8219,8.7913,8.8219,995400.0
2011-02-17 15:55:00,11.54,11.55,11.54,11.54,745800.0,8.8219,8.8295,8.8219,8.8219,745800.0
2011-02-18 09:30:00,11.54,11.55,11.48,11.51,1252600.0,8.8219,8.8295,8.776,8.7989,1252600.0
2011-02-18 09:35:00,11.51,11.52,11.47,11.47,258000.0,8.7989,8.8066,8.7684,8.7684,258000.0
2011-02-18 09:40:00,11.48,11.49,11.47,11.47,191800.0,8.776,8.7836,8.7684,8.7684,191800.0
2011-02-18 09:45:00,11.47,11.5,11.47,11.5,92200.0,8.7684,8.7913,8.7684,8.7913,92200.0
2011-02-18 09:50:00,11.5,11.5,11.47,11.48,74400.0,8.7913,8.7913,8.7684,8.776,74400.0
2011-02-18 09:55:00,11.48,11.5,11.47,11.49,227200.0,8.776,8.7913,8.7684,8.7836,227200.0
2011-02-18 10:00:00,11.49,11.51,11.48,11.49,97800.0,8.7836,8.7989,8.776,8.7836,97800.0
2011-02-18 10:05:00,11.49,11.52,11.49,11.5,122600.0,8.7836,8.8066,8.7836,8.7913,122600.0
2011-02-18 10:10:00,11.51,11.51,11.49,11.5,199200.0,8.7989,8.7989,8.7836,8.7913,199200.0
2011-02-18 10:15:00,11.5,11.51,11.49,11.49,156400.0,8.7913,8.7989,8.7836,8.7836,156400.0
2011-02-18 10:20:00,11.49,11.5,11.48,11.48,138400.0,8.7836,8.7913,8.776,8.776,138400.0
2011-02-18 10:25:00,11.48,11.49,11.47,11.47,88000.0,8.776,8.7836,8.7684,8.7684,88000.0
2011-02-18 10:30:00,11.47,11.48,11.47,11.47,121000.0,8.7684,8.776,8.7684,8.7684,121000.0
2011-02-18 10:35:00,11.47,11.5,11.47,11.5,79000.0,8.7684,8.7913,8.7684,8.7913,79000.0
2011-02-18 10:40:00,11.5,11.51,11.49,11.5,269400.0,8.7913,8.7989,8.7836,8.7913,269400.0
2011-02-18 10:45:00,11.5,11.51,11.49,11.49,163000.0,8.7913,8.7989,8.7836,8.7836,163000.0
2011-02-18 10:50:00,11.49,11.49,11.49,11.49,22000.0,8.7836,8.7836,8.7836,8.7836,22000.0
2011-02-18 10:55:00,11.49,11.51,11.49,11.5,99600.0,8.7836,8.7989,8.7836,8.7913,99600.0
2011-02-18 11:00:00,11.5,11.5,11.49,11.5,36800.0,8.7913,8.7913,8.7836,8.7913,36800.0
2011-02-18 11:05:00,11.5,11.5,11.48,11.48,291000.0,8.7913,8.7913,8.776,8.776,291000.0
2011-02-18 11:10:00,11.49,11.49,11.47,11.47,45400.0,8.7836,8.7836,8.7684,8.7684,45400.0
2011-02-18 11:15:00,11.48,11.49,11.47,11.48,88600.0,8.776,8.7836,8.7684,8.776,88600.0
2011-02-18 11:20:00,11.48,11.49,11.48,11.48,100800.0,8.776,8.7836,8.776,8.776,100800.0
2011-02-18 11:25:00,11.49,11.49,11.48,11.48,68400.0,8.7836,8.7836,8.776,8.776,68400.0
2011-02-18 11:30:00,11.49,11.49,11.47,11.47,127600.0,8.7836,8.7836,8.7684,8.7684,127600.0
2011-02-18 11:35:00,11.47,11.48,11.47,11.47,37800.0,8.7684,8.776,8.7684,8.7684,37800.0
2011-02-18 11:40:00,11.47,11.47,11.47,11.47,10200.0,8.7684,8.7684,8.7684,8.7684,10200.0
2011-02-18 11:45:00,11.47,11.47,11.46,11.46,189200.0,8.7684,8.7684,8.7607,8.7607,189200.0
2011-02-18 11:50:00,11.46,11.47,11.46,11.47,19400.0,8.7607,8.7684,8.7607,8.7684,19400.0
2011-02-18 11:55:00,11.46,11.47,11.46,11.46,33400.0,8.7607,8.7684,8.7607,8.7607,33400.0
2011-02-18 12:00:00,11.47,11.49,11.46,11.47,258800.0,8.7684,8.7836,8.7607,8.7684,258800.0
2011-02-18 12:05:00,11.47,11.49,11.47,11.49,59000.0,8.7684,8.7836,8.7684,8.7836,59000.0
2011-02-18 12:10:00,11.49,11.49,11.46,11.46,129400.0,8.7836,8.7836,8.7607,8.7607,129400.0
2011-02-18 12:15:00,11.47,11.48,11.46,11.47,197600.0,8.7684,8.776,8.7607,8.7684,197600.0
2011-02-18 12:20:00,11.47,11.49,11.47,11.47,131600.0,8.7684,8.7836,8.7684,8.7684,131600.0
2011-02-18 12:25:00,11.47,11.49,11.47,11.49,46000.0,8.7684,8.7836,8.7684,8.7836,46000.0
2011-02-18 12:30:00,11.49,11.49,11.48,11.48,41800.0,8.7836,8.7836,8.776,8.776,41800.0
2011-02-18 12:35:00,11.48,11.49,11.47,11.47,93600.0,8.776,8.7836,8.7684,8.7684,93600.0
2011-02-18 12:40:00,11.47,11.49,11.47,11.48,97000.0,8.7684,8.7836,8.7684,8.776,97000.0
2011-02-18 12:45:00,11.49,11.5,11.48,11.49,224400.0,8.7836,8.7913,8.776,8.7836,224400.0
2011-02-18 12:50:00,11.49,11.51,11.49,11.49,224200.0,8.7836,8.7989,8.7836,8.7836,224200.0
2011-02-18 12:55:00,11.49,11.49,11.49,11.49,11400.0,8.7836,8.7836,8.7836,8.7836,11400.0
2011-02-18 13:00:00,11.49,11.5,11.49,11.49,212800.0,8.7836,8.7913,8.7836,8.7836,212800.0
2011-02-18 13:05:00,11.49,11.49,11.48,11.48,41200.0,8.7836,8.7836,8.776,8.776,41200.0
2011-02-18 13:10:00,11.48,11.49,11.48,11.48,122400.0,8.776,8.7836,8.776,8.776,122400.0
2011-02-18 13:15:00,11.49,11.5,11.48,11.5,93000.0,8.7836,8.7913,8.776,8.7913,93000.0
2011-02-18 13:20:00,11.5,11.51,11.5,11.5,28400.0,8.7913,8.7989,8.7913,8.7913,28400.0
2011-02-18 13:25:00,11.5,11.51,11.5,11.51,18400.0,8.7913,8.7989,8.7913,8.7989,18400.0
2011-02-18 13:30:00,11.5,11.51,11.5,11.51,27000.0,8.7913,8.7989,8.7913,8.7989,27000.0
2011-02-18 13:35:00,11.5,11.52,11.5,11.51,69800.0,8.7913,8.8066,8.7913,8.7989,69800.0
2011-02-18 13:40:00,11.51,11.52,11.5,11.52,235400.0,8.7989,8.8066,8.7913,8.8066,235400.0
2011-02-18 13:45:00,11.52,11.53,11.51,11.51,313400.0,8.8066,8.8142,8.7989,8.7989,313400.0
2011-02-18 13:50:00,11.51,11.53,11.51,11.53,89000.0,8.7989,8.8142,8.7989,8.8142,89000.0
2011-02-18 13:55:00,11.53,11.56,11.52,11.55,193600.0,8.8142,8.8372,8.8066,8.8295,193600.0
2011-02-18 14:00:00,11.55,11.56,11.53,11.53,222400.0,8.8295,8.8372,8.8142,8.8142,222400.0
2011-02-18 14:05:00,11.53,11.53,11.52,11.52,99400.0,8.8142,8.8142,8.8066,8.8066,99400.0
2011-02-18 14:10:00,11.53,11.53,11.52,11.53,37200.0,8.8142,8.8142,8.8066,8.8142,37200.0
2011-02-18 14:15:00,11.53,11.53,11.52,11.53,40600.0,8.8142,8.8142,8.8066,8.8142,40600.0
2011-02-18 14:20:00,11.53,11.53,11.52,11.52,73400.0,8.8142,8.8142,8.8066,8.8066,73400.0
2011-02-18 14:25:00,11.52,11.52,11.52,11.52,15800.0,8.8066,8.8066,8.8066,8.8066,15800.0
2011-02-18 14:30:00,11.52,11.53,11.51,11.52,36400.0,8.8066,8.8142,8.7989,8.8066,36400.0
2011-02-18 14:35:00,11.52,11.54,11.52,11.53,74400.0,8.8066,8.8219,8.8066,8.8142,74400.0
2011-02-18 14:40:00,11.53,11.53,11.52,11.52,24600.0,8.8142,8.8142,8.8066,8.8066,24600.0
2011-02-18 14:45:00,11.52,11.54,11.52,11.54,68200.0,8.8066,8.8219,8.8066,8.8219,68200.0
2011-02-18 14:50:00,11.54,11.54,11.54,11.54,18400.0,8.8219,8.8219,8.8219,8.8219,18400.0
2011-02-18 14:55:00,11.54,11.55,11.53,11.54,116400.0,8.8219,8.8295,8.8142,8.8219,116400.0
2011-02-18 15:00:00,11.55,11.55,11.54,11.54,58600.0,8.8295,8.8295,8.8219,8.8219,58600.0
2011-02-18 15:05:00,11.53,11.54,11.53,11.54,45600.0,8.8142,8.8219,8.8142,8.8219,45600.0
2011-02-18 15:10:00,11.54,11.55,11.54,11.55,62400.0,8.8219,8.8295,8.8219,8.8295,62400.0
2011-02-18 15:15:00,11.55,11.55,11.54,11.54,52600.0,8.8295,8.8295,8.8219,8.8219,52600.0
2011-02-18 15:20:00,11.54,11.55,11.53,11.55,56200.0,8.8219,8.8295,8.8142,8.8295,56200.0
2011-02-18 15:25:00,11.55,11.55,11.54,11.54,40200.0,8.8295,8.8295,8.8219,8.8219,40200.0
2011-02-18 15:30:00,11.54,11.54,11.52,11.52,123400.0,8.8219,8.8219,8.8066,8.8066,123400.0
2011-02-18 15:35:00,11.52,11.53,11.51,11.52,95600.0,8.8066,8.8142,8.7989,8.8066,95600.0
2011-02-18 15:40:00,11.52,11.54,11.52,11.53,370800.0,8.8066,8.8219,8.8066,8.8142,370800.0
2011-02-18 15:45:00,11.54,11.55,11.52,11.53,267200.0,8.8219,8.8295,8.8066,8.8142,267200.0
2011-02-18 15:50:00,11.53,11.55,11.53,11.53,223800.0,8.8142,8.8295,8.8142,8.8142,223800.0
2011-02-18 15:55:00,11.54,11.55,11.53,11.54,292800.0,8.8219,8.8295,8.8142,8.8219,292800.0
2011-02-22 09:30:00,11.47,11.52,11.44,11.51,356000.0,8.7684,8.8066,8.7454,8.7989,356000.0
2011-02-22 09:35:00,11.51,11.55,11.47,11.52,411600.0,8.7989,8.8295,8.7684,8.8066,411600.0
2011-02-22 09:40:00,11.52,11.62,11.52,11.62,603600.0,8.8066,8.883,8.8066,8.883,603600.0
2011-02-22 09:45:00,11.62,11.67,11.61,11.62,507600.0,8.883,8.9213,8.8754,8.883,507600.0
2011-02-22 09:50:00,11.62,11.7,11.61,11.69,580600.0,8.883,8.9442,8.8754,8.9365,580600.0
2011-02-22 09:55:00,11.69,11.69,11.62,11.63,358600.0,8.9365,8.9365,8.883,8.8907,358600.0
2011-02-22 10:00:00,11.63,11.64,11.61,11.62,363000.0,8.8907,8.8983,8.8754,8.883,363000.0
2011-02-22 10:05:00,11.62,11.65,11.62,11.63,253800.0,8.883,8.906,8.883,8.8907,253800.0
2011-02-22 10:10:00,11.63,11.65,11.63,11.63,251600.0,8.8907,8.906,8.8907,8.8907,251600.0
2011-02-22 10:15:00,11.63,11.67,11.63,11.65,499800.0,8.8907,8.9213,8.8907,8.906,499800.0
2011-02-22 10:20:00,11.64,11.65,11.63,11.64,331000.0,8.8983,8.906,8.8907,8.8983,331000.0
2011-02-22 10:25:00,11.64,11.65,11.62,11.63,188200.0,8.8983,8.906,8.883,8.8907,188200.0
2011-02-22 10:30:00,11.63,11.66,11.62,11.65,660400.0,8.8907,8.9136,8.883,8.906,660400.0
2011-02-22 10:35:00,11.65,11.67,11.65,11.67,89200.0,8.906,8.9213,8.906,8.9213,89200.0
2011-02-22 10:40:00,11.67,11.7,11.67,11.7,246600.0,8.9213,8.9442,8.9213,8.9442,246600.0
2011-02-22 10:45:00,11.69,11.7,11.69,11.7,225800.0,8.9365,8.9442,8.9365,8.9442,225800.0
2011-02-22 10:50:00,11.7,11.7,11.69,11.7,120200.0,8.9442,8.9442,8.9365,8.9442,120200.0
2011-02-22 10:55:00,11.7,11.7,11.69,11.69,90000.0,8.9442,8.9442,8.9365,8.9365,90000.0
2011-02-22 11:00:00,11.7,11.7,11.69,11.7,118200.0,8.9442,8.9442,8.9365,8.9442,118200.0
2011-02-22 11:05:00,11.7,11.7,11.69,11.7,193600.0,8.9442,8.9442,8.9365,8.9442,193600.0
2011-02-22 11:10:00,11.7,11.71,11.7,11.7,425200.0,8.9442,8.9518,8.9442,8.9442,425200.0
2011-02-22 11:15:00,11.7,11.7,11.69,11.69,152400.0,8.9442,8.9442,8.9365,8.9365,152400.0
2011-02-22 11:20:00,11.7,11.7,11.69,11.7,108200.0,8.9442,8.9442,8.9365,8.9442,108200.0
2011-02-22 11:25:00,11.7,11.71,11.7,11.7,127400.0,8.9442,8.9518,8.9442,8.9442,127400.0
2011-02-22 11:30:00,11.7,11.72,11.7,11.72,160800.0,8.9442,8.9595,8.9442,8.9595,160800.0
2011-02-22 11:35:00,11.72,11.72,11.69,11.69,268600.0,8.9595,8.9595,8.9365,8.9365,268600.0
2011-02-22 11:40:00,11.69,11.7,11.69,11.7,78800.0,8.9365,8.9442,8.9365,8.9442,78800.0
2011-02-22 11:45:00,11.7,11.71,11.69,11.71,172600.0,8.9442,8.9518,8.9365,8.9518,172600.0
2011-02-22 11:50:00,11.71,11.71,11.7,11.7,117800.0,8.9518,8.9518,8.9442,8.9442,117800.0
2011-02-22 11:55:00,11.7,11.71,11.7,11.7,255000.0,8.9442,8.9518,8.9442,8.9442,255000.0
2011-02-22 12:00:00,11.7,11.71,11.69,11.71,282600.0,8.9442,8.9518,8.9365,8.9518,282600.0
2011-02-22 12:05:00,11.71,11.71,11.7,11.7,95200.0,8.9518,8.9518,8.9442,8.9442,95200.0
2011-02-22 12:10:00,11.71,11.71,11.68,11.69,322000.0,8.9518,8.9518,8.9289,8.9365,322000.0
2011-02-22 12:15:00,11.68,11.72,11.68,11.72,177600.0,8.9289,8.9595,8.9289,8.9595,177600.0
2011-02-22 12:20:00,11.72,11.72,11.69,11.69,327000.0,8.9595,8.9595,8.9365,8.9365,327000.0
2011-02-22 12:25:00,11.69,11.69,11.67,11.68,132200.0,8.9365,8.9365,8.9213,8.9289,132200.0
2011-02-22 12:30:00,11.69,11.69,11.65,11.69,294000.0,8.9365,8.9365,8.906,8.9365,294000.0
2011-02-22 12:35:00,11.69,11.7,11.69,11.7,103600.0,8.9365,8.9442,8.9365,8.9442,103600.0
2011-02-22 12:40:00,11.7,11.7,11.67,11.67,325400.0,8.9442,8.9442,8.9213,8.9213,325400.0
2011-02-22 12:45:00,11.67,11.68,11.65,11.65,458400.0,8.9213,8.9289,8.906,8.906,458400.0
2011-02-22 12:50:00,11.65,11.67,11.65,11.65,143200.0,8.906,8.9213,8.906,8.906,143200.0
2011-02-22 12:55:00,11.66,11.66,11.65,11.65,187600.0,8.9136,8.9136,8.906,8.906,187600.0
2011-02-22 13:00:00,11.65,11.65,11.63,11.65,171800.0,8.906,8.906,8.8907,8.906,171800.0
2011-02-22 13:05:00,11.65,11.65,11.65,11.65,89200.0,8.906,8.906,8.906,8.906,89200.0
2011-02-22 13:10:00,11.65,11.66,11.64,11.66,160400.0,8.906,8.9136,8.8983,8.9136,160400.0
2011-02-22 13:15:00,11.66,11.67,11.66,11.67,39600.0,8.9136,8.9213,8.9136,8.9213,39600.0
2011-02-22 13:20:00,11.67,11.67,11.65,11.65,533800.0,8.9213,8.9213,8.906,8.906,533800.0
2011-02-22 13:25:00,11.65,11.65,11.65,11.65,30600.0,8.906,8.906,8.906,8.906,30600.0
2011-02-22 13:30:00,11.65,11.68,11.65,11.67,245600.0,8.906,8.9289,8.906,8.9213,245600.0
2011-02-22 13:35:00,11.67,11.69,11.67,11.68,134600.0,8.9213,8.9365,8.9213,8.9289,134600.0
2011-02-22 13:40:00,11.67,11.68,11.66,11.67,67600.0,8.9213,8.9289,8.9136,8.9213,67600.0
2011-02-22 13:45:00,11.67,11.67,11.65,11.65,162600.0,8.9213,8.9213,8.906,8.906,162600.0
2011-02-22 13:50:00,11.65,11.65,11.65,11.65,77400.0,8.906,8.906,8.906,8.906,77400.0
2011-02-22 13:55:00,11.65,11.65,11.65,11.65,320800.0,8.906,8.906,8.906,8.906,320800.0
2011-02-22 14:00:00,11.65,11.65,11.65,11.65,212200.0,8.906,8.906,8.906,8.906,212200.0
2011-02-22 14:05:00,11.65,11.65,11.65,11.65,108600.0,8.906,8.906,8.906,8.906,108600.0
2011-02-22 14:10:00,11.65,11.65,11.65,11.65,38800.0,8.906,8.906,8.906,8.906,38800.0
2011-02-22 14:15:00,11.65,11.66,11.64,11.65,418600.0,8.906,8.9136,8.8983,8.906,418600.0
2011-02-22 14:20:00,11.65,11.65,11.63,11.63,161000.0,8.906,8.906,8.8907,8.8907,161000.0
2011-02-22 14:25:00,11.63,11.65,11.63,11.63,311600.0,8.8907,8.906,8.8907,8.8907,311600.0
2011-02-22 14:30:00,11.63,11.64,11.63,11.63,247200.0,8.8907,8.8983,8.8907,8.8907,247200.0
2011-02-22 14:35:00,11.63,11.64,11.63,11.63,155600.0,8.8907,8.8983,8.8907,8.8907,155600.0
2011-02-22 14:40:00,11.63,11.63,11.63,11.63,138600.0,8.8907,8.8907,8.8907,8.8907,138600.0
2011-02-22 14:45:00,11.63,11.63,11.62,11.63,108600.0,8.8907,8.8907,8.883,8.8907,108600.0
2011-02-22 14:50:00,11.63,11.65,11.63,11.63,232000.0,8.8907,8.906,8.8907,8.8907,232000.0
2011-02-22 14:55:00,11.63,11.63,11.62,11.62,137400.0,8.8907,8.8907,8.883,8.883,137400.0
2011-02-22 15:00:00,11.62,11.62,11.61,11.62,77800.0,8.883,8.883,8.8754,8.883,77800.0
2011-02-22 15:05:00,11.61,11.62,11.61,11.61,138800.0,8.8754,8.883,8.8754,8.8754,138800.0
2011-02-22 15:10:00,11.61,11.62,11.61,11.62,164400.0,8.8754,8.883,8.8754,8.883,164400.0
2011-02-22 15:15:00,11.62,11.62,11.6,11.6,311000.0,8.883,8.883,8.8677,8.8677,311000.0
2011-02-22 15:20:00,11.6,11.61,11.59,11.6,257000.0,8.8677,8.8754,8.8601,8.8677,257000.0
2011-02-22 15:25:00,11.6,11.6,11.59,11.59,77600.0,8.8677,8.8677,8.8601,8.8601,77600.0
2011-02-22 15:30:00,11.59,11.61,11.59,11.6,214200.0,8.8601,8.8754,8.8601,8.8677,214200.0
2011-02-22 15:35:00,11.6,11.61,11.59,11.59,439800.0,8.8677,8.8754,8.8601,8.8601,439800.0
2011-02-22 15:40:00,11.59,11.6,11.59,11.6,95600.0,8.8601,8.8677,8.8601,8.8677,95600.0
2011-02-22 15:45:00,11.6,11.6,11.6,11.6,118800.0,8.8677,8.8677,8.8677,8.8677,118800.0
2011-02-22 15:50:00,11.6,11.62,11.6,11.62,391200.0,8.8677,8.883,8.8677,8.883,391200.0
2011-02-22 15:55:00,11.62,11.62,11.59,11.6,619200.0,8.883,8.883,8.8601,8.8677,619200.0
2011-02-23 09:30:00,11.6,11.63,11.59,11.59,106200.0,8.8677,8.8907,8.8601,8.8601,106200.0
2011-02-23 09:35:00,11.59,11.63,11.56,11.6,186000.0,8.8601,8.8907,8.8372,8.8677,186000.0
2011-02-23 09:40:00,11.6,11.62,11.58,11.59,151400.0,8.8677,8.883,8.8524,8.8601,151400.0
2011-02-23 09:45:00,11.59,11.59,11.54,11.56,184800.0,8.8601,8.8601,8.8219,8.8372,184800.0
2011-02-23 09:50:00,11.56,11.58,11.56,11.57,136400.0,8.8372,8.8524,8.8372,8.8448,136400.0
2011-02-23 09:55:00,11.58,11.58,11.53,11.53,87600.0,8.8524,8.8524,8.8142,8.8142,87600.0
2011-02-23 10:00:00,11.53,11.56,11.53,11.56,147000.0,8.8142,8.8372,8.8142,8.8372,147000.0
2011-02-23 10:05:00,11.56,11.56,11.54,11.54,208000.0,8.8372,8.8372,8.8219,8.8219,208000.0
2011-02-23 10:10:00,11.54,11.56,11.53,11.55,135400.0,8.8219,8.8372,8.8142,8.8295,135400.0
2011-02-23 10:15:00,11.56,11.56,11.55,11.56,205600.0,8.8372,8.8372,8.8295,8.8372,205600.0
2011-02-23 10:20:00,11.56,11.57,11.53,11.54,362600.0,8.8372,8.8448,8.8142,8.8219,362600.0
2011-02-23 10:25:00,11.53,11.54,11.53,11.54,86000.0,8.8142,8.8219,8.8142,8.8219,86000.0
2011-02-23 10:30:00,11.54,11.55,11.52,11.52,245000.0,8.8219,8.8295,8.8066,8.8066,245000.0
2011-02-23 10:35:00,11.52,11.52,11.5,11.5,74200.0,8.8066,8.8066,8.7913,8.7913,74200.0
2011-02-23 10:40:00,11.5,11.51,11.49,11.5,182200.0,8.7913,8.7989,8.7836,8.7913,182200.0
2011-02-23 10:45:00,11.5,11.51,11.49,11.49,68800.0,8.7913,8.7989,8.7836,8.7836,68800.0
2011-02-23 10:50:00,11.5,11.53,11.5,11.53,126600.0,8.7913,8.8142,8.7913,8.8142,126600.0
2011-02-23 10:55:00,11.52,11.54,11.52,11.52,117200.0,8.8066,8.8219,8.8066,8.8066,117200.0
2011-02-23 11:00:00,11.52,11.52,11.52,11.52,16400.0,8.8066,8.8066,8.8066,8.8066,16400.0
2011-02-23 11:05:00,11.52,11.53,11.52,11.52,175400.0,8.8066,8.8142,8.8066,8.8066,175400.0
2011-02-23 11:10:00,11.52,11.53,11.52,11.52,94000.0,8.8066,8.8142,8.8066,8.8066,94000.0
2011-02-23 11:15:00,11.52,11.53,11.52,11.52,90200.0,8.8066,8.8142,8.8066,8.8066,90200.0
2011-02-23 11:20:00,11.52,11.53,11.51,11.53,100600.0,8.8066,8.8142,8.7989,8.8142,100600.0
2011-02-23 11:25:00,11.53,11.54,11.52,11.52,103600.0,8.8142,8.8219,8.8066,8.8066,103600.0
2011-02-23 11:30:00,11.51,11.51,11.47,11.48,579800.0,8.7989,8.7989,8.7684,8.776,579800.0
2011-02-23 11:35:00,11.47,11.49,11.47,11.47,178800.0,8.7684,8.7836,8.7684,8.7684,178800.0
2011-02-23 11:40:00,11.47,11.48,11.46,11.47,50200.0,8.7684,8.776,8.7607,8.7684,50200.0
2011-02-23 11:45:00,11.47,11.48,11.47,11.48,94800.0,8.7684,8.776,8.7684,8.776,94800.0
2011-02-23 11:50:00,11.48,11.49,11.47,11.49,29000.0,8.776,8.7836,8.7684,8.7836,29000.0
2011-02-23 11:55:00,11.49,11.49,11.47,11.49,202800.0,8.7836,8.7836,8.7684,8.7836,202800.0
2011-02-23 12:00:00,11.49,11.49,11.47,11.49,156000.0,8.7836,8.7836,8.7684,8.7836,156000.0
2011-02-23 12:05:00,11.49,11.49,11.48,11.48,108200.0,8.7836,8.7836,8.776,8.776,108200.0
2011-02-23 12:10:00,11.48,11.51,11.48,11.51,217200.0,8.776,8.7989,8.776,8.7989,217200.0
2011-02-23 12:15:00,11.51,11.51,11.49,11.5,192400.0,8.7989,8.7989,8.7836,8.7913,192400.0
2011-02-23 12:20:00,11.5,11.53,11.5,11.53,140200.0,8.7913,8.8142,8.7913,8.8142,140200.0
2011-02-23 12:25:00,11.53,11.54,11.53,11.53,301600.0,8.8142,8.8219,8.8142,8.8142,301600.0
2011-02-23 12:30:00,11.53,11.54,11.52,11.53,163800.0,8.8142,8.8219,8.8066,8.8142,163800.0
2011-02-23 12:35:00,11.53,11.53,11.51,11.51,86000.0,8.8142,8.8142,8.7989,8.7989,86000.0
2011-02-23 12:40:00,11.51,11.52,11.5,11.52,71600.0,8.7989,8.8066,8.7913,8.8066,71600.0
2011-02-23 12:45:00,11.52,11.53,11.5,11.51,91400.0,8.8066,8.8142,8.7913,8.7989,91400.0
2011-02-23 12:50:00,11.51,11.53,11.51,11.53,209800.0,8.7989,8.8142,8.7989,8.8142,209800.0
2011-02-23 12:55:00,11.53,11.54,11.52,11.52,164600.0,8.8142,8.8219,8.8066,8.8066,164600.0
2011-02-23 13:00:00,11.53,11.54,11.52,11.52,53400.0,8.8142,8.8219,8.8066,8.8066,53400.0
2011-02-23 13:05:00,11.53,11.53,11.52,11.53,55000.0,8.8142,8.8142,8.8066,8.8142,55000.0
2011-02-23 13:10:00,11.53,11.53,11.52,11.52,63600.0,8.8142,8.8142,8.8066,8.8066,63600.0
2011-02-23 13:15:00,11.52,11.53,11.52,11.52,83200.0,8.8066,8.8142,8.8066,8.8066,83200.0
2011-02-23 13:20:00,11.52,11.54,11.52,11.54,162800.0,8.8066,8.8219,8.8066,8.8219,162800.0
2011-02-23 13:25:00,11.55,11.55,11.54,11.55,88400.0,8.8295,8.8295,8.8219,8.8295,88400.0
2011-02-23 13:30:00,11.55,11.55,11.53,11.54,68000.0,8.8295,8.8295,8.8142,8.8219,68000.0
2011-02-23 13:35:00,11.54,11.56,11.54,11.56,128800.0,8.8219,8.8372,8.8219,8.8372,128800.0
2011-02-23 13:40:00,11.56,11.56,11.54,11.56,192200.0,8.8372,8.8372,8.8219,8.8372,192200.0
2011-02-23 13:45:00,11.56,11.57,11.55,11.56,63800.0,8.8372,8.8448,8.8295,8.8372,63800.0
2011-02-23 13:50:00,11.56,11.56,11.55,11.55,52600.0,8.8372,8.8372,8.8295,8.8295,52600.0
2011-02-23 13:55:00,11.55,11.56,11.55,11.55,119200.0,8.8295,8.8372,8.8295,8.8295,119200.0
2011-02-23 14:00:00,11.55,11.56,11.55,11.56,97200.0,8.8295,8.8372,8.8295,8.8372,97200.0
2011-02-23 14:05:00,11.56,11.56,11.56,11.56,93600.0,8.8372,8.8372,8.8372,8.8372,93600.0
2011-02-23 14:10:00,11.56,11.56,11.55,11.55,91200.0,8.8372,8.8372,8.8295,8.8295,91200.0
2011-02-23 14:15:00,11.55,11.56,11.55,11.56,124000.0,8.8295,8.8372,8.8295,8.8372,124000.0
2011-02-23 14:20:00,11.57,11.58,11.56,11.58,49000.0,8.8448,8.8524,8.8372,8.8524,49000.0
2011-02-23 14:25:00,11.58,11.58,11.56,11.56,99400.0,8.8524,8.8524,8.8372,8.8372,99400.0
2011-02-23 14:30:00,11.56,11.57,11.55,11.56,148800.0,8.8372,8.8448,8.8295,8.8372,148800.0
2011-02-23 14:35:00,11.56,11.56,11.55,11.56,116600.0,8.8372,8.8372,8.8295,8.8372,116600.0
2011-02-23 14:40:00,11.56,11.56,11.55,11.56,258200.0,8.8372,8.8372,8.8295,8.8372,258200.0
2011-02-23 14:45:00,11.56,11.56,11.56,11.56,15000.0,8.8372,8.8372,8.8372,8.8372,15000.0
2011-02-23 14:50:00,11.56,11.56,11.55,11.56,124600.0,8.8372,8.8372,8.8295,8.8372,124600.0
2011-02-23 14:55:00,11.56,11.58,11.56,11.58,124200.0,8.8372,8.8524,8.8372,8.8524,124200.0
2011-02-23 15:00:00,11.58,11.59,11.58,11.58,106000.0,8.8524,8.8601,8.8524,8.8524,106000.0
2011-02-23 15:05:00,11.58,11.58,11.57,11.58,53000.0,8.8524,8.8524,8.8448,8.8524,53000.0
2011-02-23 15:10:00,11.57,11.59,11.57,11.58,124600.0,8.8448,8.8601,8.8448,8.8524,124600.0
2011-02-23 15:15:00,11.58,11.59,11.57,11.59,221600.0,8.8524,8.8601,8.8448,8.8601,221600.0
2011-02-23 15:20:00,11.59,11.6,11.58,11.59,435800.0,8.8601,8.8677,8.8524,8.8601,435800.0
2011-02-23 15:25:00,11.58,11.59,11.56,11.56,166000.0,8.8524,8.8601,8.8372,8.8372,166000.0
2011-02-23 15:30:00,11.56,11.57,11.56,11.56,224600.0,8.8372,8.8448,8.8372,8.8372,224600.0
2011-02-23 15:35:00,11.56,11.56,11.53,11.55,420200.0,8.8372,8.8372,8.8142,8.8295,420200.0
2011-02-23 15:40:00,11.55,11.56,11.55,11.55,206400.0,8.8295,8.8372,8.8295,8.8295,206400.0
2011-02-23 15:45:00,11.55,11.56,11.54,11.56,625800.0,8.8295,8.8372,8.8219,8.8372,625800.0
2011-02-23 15:50:00,11.56,11.57,11.55,11.56,304200.0,8.8372,8.8448,8.8295,8.8372,304200.0
2011-02-23 15:55:00,11.55,11.56,11.54,11.56,561000.0,8.8295,8.8372,8.8219,8.8372,561000.0
2011-02-24 09:30:00,11.53,11.59,11.48,11.59,338200.0,8.8142,8.8601,8.776,8.8601,338200.0
2011-02-24 09:35:00,11.59,11.73,11.59,11.72,402600.0,8.8601,8.9671,8.8601,8.9595,402600.0
2011-02-24 09:40:00,11.72,11.72,11.66,11.72,347400.0,8.9595,8.9595,8.9136,8.9595,347400.0
2011-02-24 09:45:00,11.72,11.72,11.65,11.66,452600.0,8.9595,8.9595,8.906,8.9136,452600.0
2011-02-24 09:50:00,11.66,11.67,11.64,11.66,257200.0,8.9136,8.9213,8.8983,8.9136,257200.0
2011-02-24 09:55:00,11.67,11.68,11.63,11.65,147800.0,8.9213,8.9289,8.8907,8.906,147800.0
2011-02-24 10:00:00,11.65,11.65,11.61,11.63,297200.0,8.906,8.906,8.8754,8.8907,297200.0
2011-02-24 10:05:00,11.63,11.63,11.57,11.58,307200.0,8.8907,8.8907,8.8448,8.8524,307200.0
2011-02-24 10:10:00,11.58,11.6,11.56,11.6,275200.0,8.8524,8.8677,8.8372,8.8677,275200.0
2011-02-24 10:15:00,11.6,11.62,11.56,11.62,179400.0,8.8677,8.883,8.8372,8.883,179400.0
2011-02-24 10:20:00,11.62,11.63,11.6,11.62,262000.0,8.883,8.8907,8.8677,8.883,262000.0
2011-02-24 10:25:00,11.62,11.63,11.54,11.54,395800.0,8.883,8.8907,8.8219,8.8219,395800.0
2011-02-24 10:30:00,11.54,11.54,11.5,11.54,200600.0,8.8219,8.8219,8.7913,8.8219,200600.0
2011-02-24 10:35:00,11.53,11.54,11.48,11.51,308400.0,8.8142,8.8219,8.776,8.7989,308400.0
2011-02-24 10:40:00,11.51,11.52,11.49,11.49,89000.0,8.7989,8.8066,8.7836,8.7836,89000.0
2011-02-24 10:45:00,11.5,11.54,11.49,11.54,66000.0,8.7913,8.8219,8.7836,8.8219,66000.0
2011-02-24 10:50:00,11.54,11.55,11.53,11.54,83200.0,8.8219,8.8295,8.8142,8.8219,83200.0
2011-02-24 10:55:00,11.55,11.55,11.53,11.54,51400.0,8.8295,8.8295,8.8142,8.8219,51400.0
2011-02-24 11:00:00,11.54,11.54,11.51,11.51,93000.0,8.8219,8.8219,8.7989,8.7989,93000.0
2011-02-24 11:05:00,11.52,11.52,11.49,11.5,334000.0,8.8066,8.8066,8.7836,8.7913,334000.0
2011-02-24 11:10:00,11.5,11.51,11.47,11.49,235800.0,8.7913,8.7989,8.7684,8.7836,235800.0
2011-02-24 11:15:00,11.49,11.49,11.47,11.49,262800.0,8.7836,8.7836,8.7684,8.7836,262800.0
2011-02-24 11:20:00,11.49,11.49,11.47,11.48,162200.0,8.7836,8.7836,8.7684,8.776,162200.0
2011-02-24 11:25:00,11.48,11.51,11.48,11.49,263600.0,8.776,8.7989,8.776,8.7836,263600.0
2011-02-24 11:30:00,11.49,11.51,11.49,11.49,72600.0,8.7836,8.7989,8.7836,8.7836,72600.0
2011-02-24 11:35:00,11.49,11.49,11.49,11.49,47800.0,8.7836,8.7836,8.7836,8.7836,47800.0
2011-02-24 11:40:00,11.49,11.5,11.49,11.49,385600.0,8.7836,8.7913,8.7836,8.7836,385600.0
2011-02-24 11:45:00,11.49,11.49,11.49,11.49,97400.0,8.7836,8.7836,8.7836,8.7836,97400.0
2011-02-24 11:50:00,11.49,11.49,11.49,11.49,93200.0,8.7836,8.7836,8.7836,8.7836,93200.0
2011-02-24 11:55:00,11.49,11.5,11.49,11.49,73200.0,8.7836,8.7913,8.7836,8.7836,73200.0
2011-02-24 12:00:00,11.49,11.51,11.49,11.51,118800.0,8.7836,8.7989,8.7836,8.7989,118800.0
2011-02-24 12:05:00,11.5,11.51,11.47,11.49,180000.0,8.7913,8.7989,8.7684,8.7836,180000.0
2011-02-24 12:10:00,11.49,11.5,11.49,11.49,62600.0,8.7836,8.7913,8.7836,8.7836,62600.0
2011-02-24 12:15:00,11.5,11.52,11.49,11.51,69200.0,8.7913,8.8066,8.7836,8.7989,69200.0
2011-02-24 12:20:00,11.52,11.52,11.51,11.52,40400.0,8.8066,8.8066,8.7989,8.8066,40400.0
2011-02-24 12:25:00,11.51,11.52,11.49,11.49,205200.0,8.7989,8.8066,8.7836,8.7836,205200.0
2011-02-24 12:30:00,11.49,11.5,11.49,11.49,216800.0,8.7836,8.7913,8.7836,8.7836,216800.0
2011-02-24 12:35:00,11.49,11.5,11.49,11.49,107400.0,8.7836,8.7913,8.7836,8.7836,107400.0
2011-02-24 12:40:00,11.5,11.5,11.49,11.5,126800.0,8.7913,8.7913,8.7836,8.7913,126800.0
2011-02-24 12:45:00,11.5,11.51,11.49,11.51,237800.0,8.7913,8.7989,8.7836,8.7989,237800.0
2011-02-24 12:50:00,11.5,11.51,11.49,11.49,143000.0,8.7913,8.7989,8.7836,8.7836,143000.0
2011-02-24 12:55:00,11.49,11.5,11.49,11.49,294800.0,8.7836,8.7913,8.7836,8.7836,294800.0
2011-02-24 13:00:00,11.49,11.49,11.48,11.49,140400.0,8.7836,8.7836,8.776,8.7836,140400.0
2011-02-24 13:05:00,11.49,11.49,11.47,11.47,169400.0,8.7836,8.7836,8.7684,8.7684,169400.0
2011-02-24 13:10:00,11.47,11.47,11.46,11.46,142600.0,8.7684,8.7684,8.7607,8.7607,142600.0
2011-02-24 13:15:00,11.46,11.48,11.46,11.48,184400.0,8.7607,8.776,8.7607,8.776,184400.0
2011-02-24 13:20:00,11.48,11.49,11.47,11.48,178800.0,8.776,8.7836,8.7684,8.776,178800.0
2011-02-24 13:25:00,11.48,11.48,11.47,11.48,253000.0,8.776,8.776,8.7684,8.776,253000.0
2011-02-24 13:30:00,11.48,11.49,11.47,11.49,269000.0,8.776,8.7836,8.7684,8.7836,269000.0
2011-02-24 13:35:00,11.48,11.5,11.47,11.48,202600.0,8.776,8.7913,8.7684,8.776,202600.0
2011-02-24 13:40:00,11.48,11.49,11.45,11.45,139400.0,8.776,8.7836,8.7531,8.7531,139400.0
2011-02-24 13:45:00,11.45,11.47,11.45,11.47,231800.0,8.7531,8.7684,8.7531,8.7684,231800.0
2011-02-24 13:50:00,11.47,11.47,11.47,11.47,170000.0,8.7684,8.7684,8.7684,8.7684,170000.0
2011-02-24 13:55:00,11.47,11.48,11.46,11.46,258000.0,8.7684,8.776,8.7607,8.7607,258000.0
2011-02-24 14:00:00,11.46,11.47,11.46,11.47,164200.0,8.7607,8.7684,8.7607,8.7684,164200.0
2011-02-24 14:05:00,11.47,11.47,11.46,11.47,86600.0,8.7684,8.7684,8.7607,8.7684,86600.0
2011-02-24 14:10:00,11.47,11.49,11.46,11.49,405800.0,8.7684,8.7836,8.7607,8.7836,405800.0
2011-02-24 14:15:00,11.49,11.49,11.46,11.47,413200.0,8.7836,8.7836,8.7607,8.7684,413200.0
2011-02-24 14:20:00,11.47,11.49,11.47,11.49,550400.0,8.7684,8.7836,8.7684,8.7836,550400.0
2011-02-24 14:25:00,11.49,11.49,11.47,11.48,221800.0,8.7836,8.7836,8.7684,8.776,221800.0
2011-02-24 14:30:00,11.48,11.5,11.47,11.5,204800.0,8.776,8.7913,8.7684,8.7913,204800.0
2011-02-24 14:35:00,11.5,11.51,11.47,11.47,226400.0,8.7913,8.7989,8.7684,8.7684,226400.0
2011-02-24 14:40:00,11.48,11.49,11.47,11.47,185800.0,8.776,8.7836,8.7684,8.7684,185800.0
2011-02-24 14:45:00,11.47,11.49,11.46,11.48,132000.0,8.7684,8.7836,8.7607,8.776,132000.0
2011-02-24 14:50:00,11.48,11.48,11.47,11.48,117000.0,8.776,8.776,8.7684,8.776,117000.0
2011-02-24 14:55:00,11.48,11.5,11.48,11.49,317000.0,8.776,8.7913,8.776,8.7836,317000.0
2011-02-24 15:00:00,11.49,11.49,11.48,11.48,164200.0,8.7836,8.7836,8.776,8.776,164200.0
2011-02-24 15:05:00,11.48,11.5,11.48,11.49,279800.0,8.776,8.7913,8.776,8.7836,279800.0
2011-02-24 15:10:00,11.49,11.49,11.47,11.49,229200.0,8.7836,8.7836,8.7684,8.7836,229200.0
2011-02-24 15:15:00,11.49,11.49,11.49,11.49,136200.0,8.7836,8.7836,8.7836,8.7836,136200.0
2011-02-24 15:20:00,11.49,11.51,11.49,11.51,234400.0,8.7836,8.7989,8.7836,8.7989,234400.0
2011-02-24 15:25:00,11.51,11.51,11.49,11.49,266800.0,8.7989,8.7989,8.7836,8.7836,266800.0
2011-02-24 15:30:00,11.49,11.5,11.49,11.5,192800.0,8.7836,8.7913,8.7836,8.7913,192800.0
2011-02-24 15:35:00,11.49,11.49,11.48,11.49,214400.0,8.7836,8.7836,8.776,8.7836,214400.0
2011-02-24 15:40:00,11.49,11.51,11.49,11.5,223400.0,8.7836,8.7989,8.7836,8.7913,223400.0
2011-02-24 15:45:00,11.49,11.51,11.49,11.49,339600.0,8.7836,8.7989,8.7836,8.7836,339600.0
2011-02-24 15:50:00,11.49,11.5,11.49,11.49,201400.0,8.7836,8.7913,8.7836,8.7836,201400.0
2011-02-24 15:55:00,11.49,11.49,11.48,11.49,566600.0,8.7836,8.7836,8.776,8.7836,566600.0
2011-02-25 09:30:00,11.53,11.53,11.46,11.47,253000.0,8.8142,8.8142,8.7607,8.7684,253000.0
2011-02-25 09:35:00,11.47,11.5,11.47,11.48,242200.0,8.7684,8.7913,8.7684,8.776,242200.0
2011-02-25 09:40:00,11.48,11.49,11.47,11.49,254000.0,8.776,8.7836,8.7684,8.7836,254000.0
2011-02-25 09:45:00,11.49,11.5,11.49,11.49,138400.0,8.7836,8.7913,8.7836,8.7836,138400.0
2011-02-25 09:50:00,11.49,11.49,11.49,11.49,99000.0,8.7836,8.7836,8.7836,8.7836,99000.0
2011-02-25 09:55:00,11.49,11.5,11.47,11.49,199000.0,8.7836,8.7913,8.7684,8.7836,199000.0
2011-02-25 10:00:00,11.49,11.5,11.49,11.5,180000.0,8.7836,8.7913,8.7836,8.7913,180000.0
2011-02-25 10:05:00,11.5,11.5,11.48,11.49,320000.0,8.7913,8.7913,8.776,8.7836,320000.0
2011-02-25 10:10:00,11.49,11.49,11.47,11.49,251600.0,8.7836,8.7836,8.7684,8.7836,251600.0
2011-02-25 10:15:00,11.49,11.49,11.47,11.47,126200.0,8.7836,8.7836,8.7684,8.7684,126200.0
2011-02-25 10:20:00,11.47,11.49,11.47,11.47,97800.0,8.7684,8.7836,8.7684,8.7684,97800.0
2011-02-25 10:25:00,11.47,11.48,11.47,11.47,60400.0,8.7684,8.776,8.7684,8.7684,60400.0
2011-02-25 10:30:00,11.47,11.47,11.46,11.47,163600.0,8.7684,8.7684,8.7607,8.7684,163600.0
2011-02-25 10:35:00,11.47,11.48,11.47,11.47,114000.0,8.7684,8.776,8.7684,8.7684,114000.0
2011-02-25 10:40:00,11.47,11.48,11.45,11.46,173000.0,8.7684,8.776,8.7531,8.7607,173000.0
2011-02-25 10:45:00,11.46,11.47,11.46,11.47,76800.0,8.7607,8.7684,8.7607,8.7684,76800.0
2011-02-25 10:50:00,11.47,11.47,11.46,11.47,89400.0,8.7684,8.7684,8.7607,8.7684,89400.0
2011-02-25 10:55:00,11.47,11.47,11.47,11.47,48800.0,8.7684,8.7684,8.7684,8.7684,48800.0
2011-02-25 11:00:00,11.47,11.47,11.46,11.46,61200.0,8.7684,8.7684,8.7607,8.7607,61200.0
2011-02-25 11:05:00,11.46,11.47,11.45,11.46,148800.0,8.7607,8.7684,8.7531,8.7607,148800.0
2011-02-25 11:10:00,11.46,11.47,11.46,11.46,49200.0,8.7607,8.7684,8.7607,8.7607,49200.0
2011-02-25 11:15:00,11.47,11.47,11.46,11.47,89200.0,8.7684,8.7684,8.7607,8.7684,89200.0
2011-02-25 11:20:00,11.47,11.47,11.46,11.47,90200.0,8.7684,8.7684,8.7607,8.7684,90200.0
2011-02-25 11:25:00,11.47,11.47,11.46,11.46,124800.0,8.7684,8.7684,8.7607,8.7607,124800.0
2011-02-25 11:30:00,11.46,11.46,11.45,11.46,48400.0,8.7607,8.7607,8.7531,8.7607,48400.0
2011-02-25 11:35:00,11.46,11.46,11.45,11.46,31000.0,8.7607,8.7607,8.7531,8.7607,31000.0
2011-02-25 11:40:00,11.45,11.46,11.44,11.44,169200.0,8.7531,8.7607,8.7454,8.7454,169200.0
2011-02-25 11:45:00,11.44,11.46,11.44,11.45,200800.0,8.7454,8.7607,8.7454,8.7531,200800.0
2011-02-25 11:50:00,11.45,11.47,11.45,11.47,69000.0,8.7531,8.7684,8.7531,8.7684,69000.0
2011-02-25 11:55:00,11.47,11.47,11.46,11.46,83000.0,8.7684,8.7684,8.7607,8.7607,83000.0
2011-02-25 12:00:00,11.46,11.47,11.44,11.46,302400.0,8.7607,8.7684,8.7454,8.7607,302400.0
2011-02-25 12:05:00,11.46,11.46,11.46,11.46,11400.0,8.7607,8.7607,8.7607,8.7607,11400.0
2011-02-25 12:10:00,11.46,11.46,11.44,11.46,199400.0,8.7607,8.7607,8.7454,8.7607,199400.0
2011-02-25 12:15:00,11.45,11.46,11.45,11.46,28600.0,8.7531,8.7607,8.7531,8.7607,28600.0
2011-02-25 12:20:00,11.46,11.46,11.45,11.45,46400.0,8.7607,8.7607,8.7531,8.7531,46400.0
2011-02-25 12:25:00,11.45,11.47,11.45,11.46,282200.0,8.7531,8.7684,8.7531,8.7607,282200.0
2011-02-25 12:30:00,11.46,11.47,11.46,11.47,51400.0,8.7607,8.7684,8.7607,8.7684,51400.0
2011-02-25 12:35:00,11.47,11.48,11.46,11.47,92200.0,8.7684,8.776,8.7607,8.7684,92200.0
2011-02-25 12:40:00,11.47,11.47,11.47,11.47,14000.0,8.7684,8.7684,8.7684,8.7684,14000.0
2011-02-25 12:45:00,11.47,11.47,11.47,11.47,140600.0,8.7684,8.7684,8.7684,8.7684,140600.0
2011-02-25 12:50:00,11.47,11.47,11.47,11.47,31000.0,8.7684,8.7684,8.7684,8.7684,31000.0
2011-02-25 12:55:00,11.47,11.49,11.47,11.49,106400.0,8.7684,8.7836,8.7684,8.7836,106400.0
2011-02-25 13:00:00,11.49,11.49,11.47,11.47,62600.0,8.7836,8.7836,8.7684,8.7684,62600.0
2011-02-25 13:05:00,11.47,11.48,11.47,11.47,132200.0,8.7684,8.776,8.7684,8.7684,132200.0
2011-02-25 13:10:00,11.47,11.48,11.47,11.48,112200.0,8.7684,8.776,8.7684,8.776,112200.0
2011-02-25 13:15:00,11.48,11.48,11.47,11.48,50000.0,8.776,8.776,8.7684,8.776,50000.0
2011-02-25 13:20:00,11.48,11.48,11.47,11.48,64600.0,8.776,8.776,8.7684,8.776,64600.0
2011-02-25 13:25:00,11.48,11.49,11.47,11.48,62800.0,8.776,8.7836,8.7684,8.776,62800.0
2011-02-25 13:30:00,11.48,11.49,11.47,11.49,70000.0,8.776,8.7836,8.7684,8.7836,70000.0
2011-02-25 13:35:00,11.48,11.49,11.48,11.49,33400.0,8.776,8.7836,8.776,8.7836,33400.0
2011-02-25 13:40:00,11.49,11.49,11.48,11.48,28200.0,8.7836,8.7836,8.776,8.776,28200.0
2011-02-25 13:45:00,11.48,11.49,11.44,11.45,306200.0,8.776,8.7836,8.7454,8.7531,306200.0
2011-02-25 13:50:00,11.45,11.45,11.44,11.44,159200.0,8.7531,8.7531,8.7454,8.7454,159200.0
2011-02-25 13:55:00,11.44,11.45,11.44,11.44,85800.0,8.7454,8.7531,8.7454,8.7454,85800.0
2011-02-25 14:00:00,11.44,11.45,11.43,11.45,283000.0,8.7454,8.7531,8.7378,8.7531,283000.0
2011-02-25 14:05:00,11.45,11.46,11.44,11.45,385600.0,8.7531,8.7607,8.7454,8.7531,385600.0
2011-02-25 14:10:00,11.45,11.46,11.45,11.45,151200.0,8.7531,8.7607,8.7531,8.7531,151200.0
2011-02-25 14:15:00,11.45,11.46,11.44,11.45,225400.0,8.7531,8.7607,8.7454,8.7531,225400.0
2011-02-25 14:20:00,11.44,11.45,11.44,11.45,78400.0,8.7454,8.7531,8.7454,8.7531,78400.0
2011-02-25 14:25:00,11.45,11.45,11.45,11.45,91200.0,8.7531,8.7531,8.7531,8.7531,91200.0
2011-02-25 14:30:00,11.45,11.46,11.45,11.45,140200.0,8.7531,8.7607,8.7531,8.7531,140200.0
2011-02-25 14:35:00,11.45,11.45,11.44,11.44,119800.0,8.7531,8.7531,8.7454,8.7454,119800.0
2011-02-25 14:40:00,11.44,11.44,11.42,11.43,642400.0,8.7454,8.7454,8.7301,8.7378,642400.0
2011-02-25 14:45:00,11.43,11.43,11.42,11.42,205000.0,8.7378,8.7378,8.7301,8.7301,205000.0
2011-02-25 14:50:00,11.42,11.42,11.42,11.42,126800.0,8.7301,8.7301,8.7301,8.7301,126800.0
2011-02-25 14:55:00,11.42,11.42,11.4,11.42,227200.0,8.7301,8.7301,8.7148,8.7301,227200.0
2011-02-25 15:00:00,11.42,11.43,11.42,11.43,153600.0,8.7301,8.7378,8.7301,8.7378,153600.0
2011-02-25 15:05:00,11.43,11.44,11.43,11.44,105400.0,8.7378,8.7454,8.7378,8.7454,105400.0
2011-02-25 15:10:00,11.44,11.44,11.43,11.44,198400.0,8.7454,8.7454,8.7378,8.7454,198400.0
2011-02-25 15:15:00,11.44,11.44,11.42,11.43,221200.0,8.7454,8.7454,8.7301,8.7378,221200.0
2011-02-25 15:20:00,11.42,11.43,11.4,11.4,274800.0,8.7301,8.7378,8.7148,8.7148,274800.0
2011-02-25 15:25:00,11.41,11.41,11.4,11.4,134400.0,8.7225,8.7225,8.7148,8.7148,134400.0
2011-02-25 15:30:00,11.41,11.42,11.4,11.41,385600.0,8.7225,8.7301,8.7148,8.7225,385600.0
2011-02-25 15:35:00,11.42,11.42,11.4,11.42,254600.0,8.7301,8.7301,8.7148,8.7301,254600.0
2011-02-25 15:40:00,11.42,11.42,11.4,11.41,230000.0,8.7301,8.7301,8.7148,8.7225,230000.0
2011-02-25 15:45:00,11.4,11.41,11.4,11.4,389000.0,8.7148,8.7225,8.7148,8.7148,389000.0
2011-02-25 15:50:00,11.4,11.41,11.4,11.41,339000.0,8.7148,8.7225,8.7148,8.7225,339000.0
2011-02-25 15:55:00,11.41,11.43,11.4,11.42,852000.0,8.7225,8.7378,8.7148,8.7301,852000.0
2011-02-28 09:30:00,11.39,11.43,11.34,11.43,354400.0,8.7072,8.7378,8.669,8.7378,354400.0
2011-02-28 09:35:00,11.43,11.5,11.4,11.47,361800.0,8.7378,8.7913,8.7148,8.7684,361800.0
2011-02-28 09:40:00,11.47,11.54,11.42,11.47,429400.0,8.7684,8.8219,8.7301,8.7684,429400.0
2011-02-28 09:45:00,11.47,11.49,11.44,11.46,270000.0,8.7684,8.7836,8.7454,8.7607,270000.0
2011-02-28 09:50:00,11.46,11.48,11.44,11.45,341400.0,8.7607,8.776,8.7454,8.7531,341400.0
2011-02-28 09:55:00,11.45,11.46,11.45,11.45,180400.0,8.7531,8.7607,8.7531,8.7531,180400.0
2011-02-28 10:00:00,11.45,11.47,11.44,11.45,350200.0,8.7531,8.7684,8.7454,8.7531,350200.0
2011-02-28 10:05:00,11.45,11.46,11.44,11.45,210400.0,8.7531,8.7607,8.7454,8.7531,210400.0
2011-02-28 10:10:00,11.45,11.46,11.44,11.45,195200.0,8.7531,8.7607,8.7454,8.7531,195200.0
2011-02-28 10:15:00,11.45,11.46,11.44,11.45,324200.0,8.7531,8.7607,8.7454,8.7531,324200.0
2011-02-28 10:20:00,11.45,11.46,11.45,11.45,156800.0,8.7531,8.7607,8.7531,8.7531,156800.0
2011-02-28 10:25:00,11.45,11.46,11.44,11.45,218800.0,8.7531,8.7607,8.7454,8.7531,218800.0
2011-02-28 10:30:00,11.45,11.46,11.44,11.46,304600.0,8.7531,8.7607,8.7454,8.7607,304600.0
2011-02-28 10:35:00,11.46,11.46,11.44,11.44,256800.0,8.7607,8.7607,8.7454,8.7454,256800.0
2011-02-28 10:40:00,11.45,11.45,11.44,11.45,87600.0,8.7531,8.7531,8.7454,8.7531,87600.0
2011-02-28 10:45:00,11.45,11.46,11.43,11.43,402200.0,8.7531,8.7607,8.7378,8.7378,402200.0
2011-02-28 10:50:00,11.43,11.44,11.42,11.43,246200.0,8.7378,8.7454,8.7301,8.7378,246200.0
2011-02-28 10:55:00,11.43,11.45,11.41,11.45,626400.0,8.7378,8.7531,8.7225,8.7531,626400.0
2011-02-28 11:00:00,11.45,11.45,11.42,11.43,566200.0,8.7531,8.7531,8.7301,8.7378,566200.0
2011-02-28 11:05:00,11.43,11.44,11.42,11.43,87200.0,8.7378,8.7454,8.7301,8.7378,87200.0
2011-02-28 11:10:00,11.43,11.44,11.42,11.43,185600.0,8.7378,8.7454,8.7301,8.7378,185600.0
2011-02-28 11:15:00,11.43,11.43,11.42,11.43,174000.0,8.7378,8.7378,8.7301,8.7378,174000.0
2011-02-28 11:20:00,11.43,11.43,11.42,11.43,165200.0,8.7378,8.7378,8.7301,8.7378,165200.0
2011-02-28 11:25:00,11.43,11.43,11.42,11.43,105200.0,8.7378,8.7378,8.7301,8.7378,105200.0
2011-02-28 11:30:00,11.42,11.43,11.42,11.42,180200.0,8.7301,8.7378,8.7301,8.7301,180200.0
2011-02-28 11:35:00,11.42,11.43,11.4,11.42,276600.0,8.7301,8.7378,8.7148,8.7301,276600.0
2011-02-28 11:40:00,11.42,11.43,11.4,11.42,151600.0,8.7301,8.7378,8.7148,8.7301,151600.0
2011-02-28 11:45:00,11.42,11.43,11.42,11.43,171400.0,8.7301,8.7378,8.7301,8.7378,171400.0
2011-02-28 11:50:00,11.43,11.43,11.42,11.43,112000.0,8.7378,8.7378,8.7301,8.7378,112000.0
2011-02-28 11:55:00,11.42,11.43,11.42,11.42,186600.0,8.7301,8.7378,8.7301,8.7301,186600.0
2011-02-28 12:00:00,11.43,11.43,11.42,11.43,82400.0,8.7378,8.7378,8.7301,8.7378,82400.0
2011-02-28 12:05:00,11.42,11.43,11.42,11.43,121600.0,8.7301,8.7378,8.7301,8.7378,121600.0
2011-02-28 12:10:00,11.43,11.43,11.42,11.43,194400.0,8.7378,8.7378,8.7301,8.7378,194400.0
2011-02-28 12:15:00,11.43,11.43,11.42,11.43,252400.0,8.7378,8.7378,8.7301,8.7378,252400.0
2011-02-28 12:20:00,11.43,11.43,11.42,11.42,166000.0,8.7378,8.7378,8.7301,8.7301,166000.0
2011-02-28 12:25:00,11.43,11.45,11.43,11.45,201800.0,8.7378,8.7531,8.7378,8.7531,201800.0
2011-02-28 12:30:00,11.45,11.46,11.44,11.45,195400.0,8.7531,8.7607,8.7454,8.7531,195400.0
2011-02-28 12:35:00,11.45,11.45,11.44,11.44,91200.0,8.7531,8.7531,8.7454,8.7454,91200.0
2011-02-28 12:40:00,11.44,11.44,11.42,11.43,291800.0,8.7454,8.7454,8.7301,8.7378,291800.0
2011-02-28 12:45:00,11.43,11.43,11.42,11.43,448400.0,8.7378,8.7378,8.7301,8.7378,448400.0
2011-02-28 12:50:00,11.43,11.43,11.42,11.43,272600.0,8.7378,8.7378,8.7301,8.7378,272600.0
2011-02-28 12:55:00,11.43,11.43,11.42,11.42,54400.0,8.7378,8.7378,8.7301,8.7301,54400.0
2011-02-28 13:00:00,11.42,11.43,11.42,11.42,193400.0,8.7301,8.7378,8.7301,8.7301,193400.0
2011-02-28 13:05:00,11.42,11.45,11.42,11.45,402200.0,8.7301,8.7531,8.7301,8.7531,402200.0
2011-02-28 13:10:00,11.45,11.45,11.44,11.44,344000.0,8.7531,8.7531,8.7454,8.7454,344000.0
2011-02-28 13:15:00,11.44,11.44,11.44,11.44,75600.0,8.7454,8.7454,8.7454,8.7454,75600.0
2011-02-28 13:20:00,11.44,11.44,11.43,11.43,173800.0,8.7454,8.7454,8.7378,8.7378,173800.0
2011-02-28 13:25:00,11.44,11.44,11.43,11.43,100600.0,8.7454,8.7454,8.7378,8.7378,100600.0
2011-02-28 13:30:00,11.43,11.44,11.43,11.44,354000.0,8.7378,8.7454,8.7378,8.7454,354000.0
2011-02-28 13:35:00,11.44,11.44,11.42,11.43,476000.0,8.7454,8.7454,8.7301,8.7378,476000.0
2011-02-28 13:40:00,11.43,11.43,11.42,11.43,277400.0,8.7378,8.7378,8.7301,8.7378,277400.0
2011-02-28 13:45:00,11.42,11.45,11.42,11.43,299600.0,8.7301,8.7531,8.7301,8.7378,299600.0
2011-02-28 13:50:00,11.44,11.44,11.43,11.44,110800.0,8.7454,8.7454,8.7378,8.7454,110800.0
2011-02-28 13:55:00,11.44,11.44,11.43,11.43,201000.0,8.7454,8.7454,8.7378,8.7378,201000.0
2011-02-28 14:00:00,11.43,11.44,11.42,11.43,397800.0,8.7378,8.7454,8.7301,8.7378,397800.0
2011-02-28 14:05:00,11.43,11.43,11.42,11.43,27200.0,8.7378,8.7378,8.7301,8.7378,27200.0
2011-02-28 14:10:00,11.42,11.44,11.42,11.43,251600.0,8.7301,8.7454,8.7301,8.7378,251600.0
2011-02-28 14:15:00,11.44,11.45,11.44,11.45,102000.0,8.7454,8.7531,8.7454,8.7531,102000.0
2011-02-28 14:20:00,11.45,11.47,11.45,11.46,635600.0,8.7531,8.7684,8.7531,8.7607,635600.0
2011-02-28 14:25:00,11.46,11.46,11.45,11.45,305600.0,8.7607,8.7607,8.7531,8.7531,305600.0
2011-02-28 14:30:00,11.45,11.45,11.44,11.45,252000.0,8.7531,8.7531,8.7454,8.7531,252000.0
2011-02-28 14:35:00,11.45,11.46,11.44,11.45,146400.0,8.7531,8.7607,8.7454,8.7531,146400.0
2011-02-28 14:40:00,11.45,11.45,11.45,11.45,141400.0,8.7531,8.7531,8.7531,8.7531,141400.0
2011-02-28 14:45:00,11.45,11.46,11.45,11.45,305200.0,8.7531,8.7607,8.7531,8.7531,305200.0
2011-02-28 14:50:00,11.45,11.45,11.45,11.45,87000.0,8.7531,8.7531,8.7531,8.7531,87000.0
2011-02-28 14:55:00,11.45,11.46,11.45,11.45,214600.0,8.7531,8.7607,8.7531,8.7531,214600.0
2011-02-28 15:00:00,11.45,11.45,11.45,11.45,398000.0,8.7531,8.7531,8.7531,8.7531,398000.0
2011-02-28 15:05:00,11.45,11.45,11.45,11.45,151800.0,8.7531,8.7531,8.7531,8.7531,151800.0
2011-02-28 15:10:00,11.45,11.45,11.45,11.45,210000.0,8.7531,8.7531,8.7531,8.7531,210000.0
2011-02-28 15:15:00,11.45,11.46,11.45,11.45,134600.0,8.7531,8.7607,8.7531,8.7531,134600.0
2011-02-28 15:20:00,11.45,11.45,11.45,11.45,112200.0,8.7531,8.7531,8.7531,8.7531,112200.0
2011-02-28 15:25:00,11.45,11.46,11.45,11.45,149000.0,8.7531,8.7607,8.7531,8.7531,149000.0
2011-02-28 15:30:00,11.45,11.45,11.45,11.45,118200.0,8.7531,8.7531,8.7531,8.7531,118200.0
2011-02-28 15:35:00,11.45,11.47,11.45,11.46,443000.0,8.7531,8.7684,8.7531,8.7607,443000.0
2011-02-28 15:40:00,11.47,11.47,11.46,11.47,119400.0,8.7684,8.7684,8.7607,8.7684,119400.0
2011-02-28 15:45:00,11.47,11.47,11.45,11.46,633000.0,8.7684,8.7684,8.7531,8.7607,633000.0
2011-02-28 15:50:00,11.46,11.46,11.45,11.46,255600.0,8.7607,8.7607,8.7531,8.7607,255600.0
2011-02-28 15:55:00,11.46,11.46,11.43,11.46,1245400.0,8.7607,8.7607,8.7378,8.7607,1245400.0
2011-03-01 09:30:00,11.52,11.54,11.46,11.49,328400.0,8.8066,8.8219,8.7607,8.7836,328400.0
2011-03-01 09:35:00,11.49,11.55,11.49,11.54,523800.0,8.7836,8.8295,8.7836,8.8219,523800.0
2011-03-01 09:40:00,11.54,11.58,11.52,11.54,675000.0,8.8219,8.8524,8.8066,8.8219,675000.0
2011-03-01 09:45:00,11.54,11.55,11.52,11.54,202800.0,8.8219,8.8295,8.8066,8.8219,202800.0
2011-03-01 09:50:00,11.54,11.55,11.49,11.51,333200.0,8.8219,8.8295,8.7836,8.7989,333200.0
2011-03-01 09:55:00,11.51,11.51,11.47,11.47,223200.0,8.7989,8.7989,8.7684,8.7684,223200.0
2011-03-01 10:00:00,11.47,11.5,11.47,11.49,451200.0,8.7684,8.7913,8.7684,8.7836,451200.0
2011-03-01 10:05:00,11.49,11.51,11.48,11.48,313600.0,8.7836,8.7989,8.776,8.776,313600.0
2011-03-01 10:10:00,11.48,11.51,11.46,11.51,380400.0,8.776,8.7989,8.7607,8.7989,380400.0
2011-03-01 10:15:00,11.51,11.51,11.47,11.47,279800.0,8.7989,8.7989,8.7684,8.7684,279800.0
2011-03-01 10:20:00,11.48,11.49,11.47,11.47,182200.0,8.776,8.7836,8.7684,8.7684,182200.0
2011-03-01 10:25:00,11.47,11.49,11.45,11.46,267000.0,8.7684,8.7836,8.7531,8.7607,267000.0
2011-03-01 10:30:00,11.46,11.47,11.44,11.45,234200.0,8.7607,8.7684,8.7454,8.7531,234200.0
2011-03-01 10:35:00,11.45,11.47,11.45,11.47,170200.0,8.7531,8.7684,8.7531,8.7684,170200.0
2011-03-01 10:40:00,11.47,11.49,11.46,11.47,197800.0,8.7684,8.7836,8.7607,8.7684,197800.0
2011-03-01 10:45:00,11.47,11.51,11.47,11.5,468600.0,8.7684,8.7989,8.7684,8.7913,468600.0
2011-03-01 10:50:00,11.5,11.52,11.49,11.49,294200.0,8.7913,8.8066,8.7836,8.7836,294200.0
2011-03-01 10:55:00,11.49,11.51,11.47,11.47,302400.0,8.7836,8.7989,8.7684,8.7684,302400.0
2011-03-01 11:00:00,11.47,11.49,11.46,11.49,149400.0,8.7684,8.7836,8.7607,8.7836,149400.0
2011-03-01 11:05:00,11.49,11.5,11.47,11.48,557000.0,8.7836,8.7913,8.7684,8.776,557000.0
2011-03-01 11:10:00,11.47,11.51,11.47,11.47,126200.0,8.7684,8.7989,8.7684,8.7684,126200.0
2011-03-01 11:15:00,11.47,11.49,11.47,11.47,131200.0,8.7684,8.7836,8.7684,8.7684,131200.0
2011-03-01 11:20:00,11.47,11.49,11.47,11.49,220600.0,8.7684,8.7836,8.7684,8.7836,220600.0
2011-03-01 11:25:00,11.49,11.49,11.47,11.49,281200.0,8.7836,8.7836,8.7684,8.7836,281200.0
2011-03-01 11:30:00,11.49,11.49,11.47,11.47,113400.0,8.7836,8.7836,8.7684,8.7684,113400.0
2011-03-01 11:35:00,11.47,11.49,11.46,11.46,134400.0,8.7684,8.7836,8.7607,8.7607,134400.0
2011-03-01 11:40:00,11.46,11.47,11.45,11.46,109600.0,8.7607,8.7684,8.7531,8.7607,109600.0
2011-03-01 11:45:00,11.46,11.47,11.45,11.45,166400.0,8.7607,8.7684,8.7531,8.7531,166400.0
2011-03-01 11:50:00,11.45,11.46,11.43,11.45,257000.0,8.7531,8.7607,8.7378,8.7531,257000.0
2011-03-01 11:55:00,11.45,11.47,11.43,11.44,183800.0,8.7531,8.7684,8.7378,8.7454,183800.0
2011-03-01 12:00:00,11.44,11.45,11.43,11.44,139600.0,8.7454,8.7531,8.7378,8.7454,139600.0
2011-03-01 12:05:00,11.43,11.44,11.43,11.43,159200.0,8.7378,8.7454,8.7378,8.7378,159200.0
2011-03-01 12:10:00,11.43,11.44,11.42,11.43,404800.0,8.7378,8.7454,8.7301,8.7378,404800.0
2011-03-01 12:15:00,11.43,11.46,11.43,11.46,292400.0,8.7378,8.7607,8.7378,8.7607,292400.0
2011-03-01 12:20:00,11.46,11.46,11.44,11.45,116800.0,8.7607,8.7607,8.7454,8.7531,116800.0
2011-03-01 12:25:00,11.45,11.45,11.42,11.45,108400.0,8.7531,8.7531,8.7301,8.7531,108400.0
2011-03-01 12:30:00,11.45,11.46,11.44,11.45,169800.0,8.7531,8.7607,8.7454,8.7531,169800.0
2011-03-01 12:35:00,11.45,11.47,11.45,11.45,97800.0,8.7531,8.7684,8.7531,8.7531,97800.0
2011-03-01 12:40:00,11.45,11.47,11.45,11.47,118000.0,8.7531,8.7684,8.7531,8.7684,118000.0
2011-03-01 12:45:00,11.47,11.47,11.45,11.45,151600.0,8.7684,8.7684,8.7531,8.7531,151600.0
2011-03-01 12:50:00,11.45,11.47,11.45,11.45,202000.0,8.7531,8.7684,8.7531,8.7531,202000.0
2011-03-01 12:55:00,11.45,11.46,11.45,11.46,125200.0,8.7531,8.7607,8.7531,8.7607,125200.0
2011-03-01 13:00:00,11.45,11.46,11.44,11.45,197400.0,8.7531,8.7607,8.7454,8.7531,197400.0
2011-03-01 13:05:00,11.45,11.46,11.44,11.46,173600.0,8.7531,8.7607,8.7454,8.7607,173600.0
2011-03-01 13:10:00,11.46,11.46,11.45,11.45,454800.0,8.7607,8.7607,8.7531,8.7531,454800.0
2011-03-01 13:15:00,11.45,11.46,11.44,11.45,199400.0,8.7531,8.7607,8.7454,8.7531,199400.0
2011-03-01 13:20:00,11.45,11.45,11.43,11.43,196800.0,8.7531,8.7531,8.7378,8.7378,196800.0
2011-03-01 13:25:00,11.43,11.43,11.41,11.41,157200.0,8.7378,8.7378,8.7225,8.7225,157200.0
2011-03-01 13:30:00,11.42,11.43,11.41,11.43,145800.0,8.7301,8.7378,8.7225,8.7378,145800.0
2011-03-01 13:35:00,11.43,11.43,11.42,11.42,74200.0,8.7378,8.7378,8.7301,8.7301,74200.0
2011-03-01 13:40:00,11.42,11.43,11.4,11.41,141800.0,8.7301,8.7378,8.7148,8.7225,141800.0
2011-03-01 13:45:00,11.4,11.43,11.4,11.42,272800.0,8.7148,8.7378,8.7148,8.7301,272800.0
2011-03-01 13:50:00,11.42,11.43,11.4,11.43,192600.0,8.7301,8.7378,8.7148,8.7378,192600.0
2011-03-01 13:55:00,11.43,11.43,11.41,11.42,76200.0,8.7378,8.7378,8.7225,8.7301,76200.0
2011-03-01 14:00:00,11.42,11.42,11.4,11.42,182600.0,8.7301,8.7301,8.7148,8.7301,182600.0
2011-03-01 14:05:00,11.42,11.43,11.41,11.43,272600.0,8.7301,8.7378,8.7225,8.7378,272600.0
2011-03-01 14:10:00,11.43,11.44,11.42,11.43,183000.0,8.7378,8.7454,8.7301,8.7378,183000.0
2011-03-01 14:15:00,11.43,11.44,11.42,11.43,171600.0,8.7378,8.7454,8.7301,8.7378,171600.0
2011-03-01 14:20:00,11.43,11.43,11.42,11.43,170600.0,8.7378,8.7378,8.7301,8.7378,170600.0
2011-03-01 14:25:00,11.42,11.44,11.4,11.4,214000.0,8.7301,8.7454,8.7148,8.7148,214000.0
2011-03-01 14:30:00,11.4,11.42,11.38,11.39,283200.0,8.7148,8.7301,8.6996,8.7072,283200.0
2011-03-01 14:35:00,11.38,11.39,11.37,11.38,119800.0,8.6996,8.7072,8.6919,8.6996,119800.0
2011-03-01 14:40:00,11.38,11.39,11.38,11.38,126600.0,8.6996,8.7072,8.6996,8.6996,126600.0
2011-03-01 14:45:00,11.39,11.4,11.38,11.38,109200.0,8.7072,8.7148,8.6996,8.6996,109200.0
2011-03-01 14:50:00,11.39,11.39,11.38,11.38,196800.0,8.7072,8.7072,8.6996,8.6996,196800.0
2011-03-01 14:55:00,11.39,11.4,11.38,11.38,269600.0,8.7072,8.7148,8.6996,8.6996,269600.0
2011-03-01 15:00:00,11.38,11.4,11.38,11.38,96200.0,8.6996,8.7148,8.6996,8.6996,96200.0
2011-03-01 15:05:00,11.38,11.4,11.38,11.38,185800.0,8.6996,8.7148,8.6996,8.6996,185800.0
2011-03-01 15:10:00,11.38,11.4,11.38,11.4,155200.0,8.6996,8.7148,8.6996,8.7148,155200.0
2011-03-01 15:15:00,11.4,11.4,11.39,11.4,162400.0,8.7148,8.7148,8.7072,8.7148,162400.0
2011-03-01 15:20:00,11.4,11.4,11.4,11.4,191200.0,8.7148,8.7148,8.7148,8.7148,191200.0
2011-03-01 15:25:00,11.4,11.4,11.39,11.4,251800.0,8.7148,8.7148,8.7072,8.7148,251800.0
2011-03-01 15:30:00,11.4,11.4,11.39,11.39,390000.0,8.7148,8.7148,8.7072,8.7072,390000.0
2011-03-01 15:35:00,11.39,11.4,11.38,11.4,846000.0,8.7072,8.7148,8.6996,8.7148,846000.0
2011-03-01 15:40:00,11.4,11.4,11.4,11.4,201400.0,8.7148,8.7148,8.7148,8.7148,201400.0
2011-03-01 15:45:00,11.4,11.4,11.37,11.37,603800.0,8.7148,8.7148,8.6919,8.6919,603800.0
2011-03-01 15:50:00,11.37,11.38,11.37,11.37,234200.0,8.6919,8.6996,8.6919,8.6919,234200.0
2011-03-01 15:55:00,11.37,11.38,11.37,11.37,809600.0,8.6919,8.6996,8.6919,8.6919,809600.0
2011-03-02 09:30:00,11.31,11.4,11.29,11.36,352400.0,8.646,8.7148,8.6308,8.6843,352400.0
2011-03-02 09:35:00,11.36,11.4,11.33,11.39,447800.0,8.6843,8.7148,8.6613,8.7072,447800.0
2011-03-02 09:40:00,11.4,11.4,11.38,11.38,253800.0,8.7148,8.7148,8.6996,8.6996,253800.0
2011-03-02 09:45:00,11.38,11.4,11.38,11.4,339600.0,8.6996,8.7148,8.6996,8.7148,339600.0
2011-03-02 09:50:00,11.4,11.42,11.4,11.42,396800.0,8.7148,8.7301,8.7148,8.7301,396800.0
2011-03-02 09:55:00,11.42,11.44,11.39,11.4,167000.0,8.7301,8.7454,8.7072,8.7148,167000.0
2011-03-02 10:00:00,11.4,11.42,11.4,11.41,158200.0,8.7148,8.7301,8.7148,8.7225,158200.0
2011-03-02 10:05:00,11.41,11.42,11.39,11.4,121600.0,8.7225,8.7301,8.7072,8.7148,121600.0
2011-03-02 10:10:00,11.4,11.4,11.38,11.4,361400.0,8.7148,8.7148,8.6996,8.7148,361400.0
2011-03-02 10:15:00,11.4,11.42,11.4,11.4,141800.0,8.7148,8.7301,8.7148,8.7148,141800.0
2011-03-02 10:20:00,11.4,11.42,11.4,11.41,62800.0,8.7148,8.7301,8.7148,8.7225,62800.0
2011-03-02 10:25:00,11.4,11.43,11.4,11.43,54000.0,8.7148,8.7378,8.7148,8.7378,54000.0
2011-03-02 10:30:00,11.42,11.43,11.4,11.41,149600.0,8.7301,8.7378,8.7148,8.7225,149600.0
2011-03-02 10:35:00,11.4,11.42,11.4,11.41,365800.0,8.7148,8.7301,8.7148,8.7225,365800.0
2011-03-02 10:40:00,11.41,11.41,11.38,11.38,171800.0,8.7225,8.7225,8.6996,8.6996,171800.0
2011-03-02 10:45:00,11.38,11.4,11.38,11.38,227600.0,8.6996,8.7148,8.6996,8.6996,227600.0
2011-03-02 10:50:00,11.39,11.4,11.38,11.4,79000.0,8.7072,8.7148,8.6996,8.7148,79000.0
2011-03-02 10:55:00,11.4,11.4,11.39,11.4,100800.0,8.7148,8.7148,8.7072,8.7148,100800.0
2011-03-02 11:00:00,11.4,11.4,11.4,11.4,362600.0,8.7148,8.7148,8.7148,8.7148,362600.0
2011-03-02 11:05:00,11.4,11.4,11.4,11.4,389000.0,8.7148,8.7148,8.7148,8.7148,389000.0
2011-03-02 11:10:00,11.4,11.4,11.38,11.39,337600.0,8.7148,8.7148,8.6996,8.7072,337600.0
2011-03-02 11:15:00,11.39,11.4,11.38,11.39,92200.0,8.7072,8.7148,8.6996,8.7072,92200.0
2011-03-02 11:20:00,11.39,11.4,11.37,11.38,399600.0,8.7072,8.7148,8.6919,8.6996,399600.0
2011-03-02 11:25:00,11.38,11.4,11.38,11.38,143600.0,8.6996,8.7148,8.6996,8.6996,143600.0
2011-03-02 11:30:00,11.38,11.4,11.38,11.38,128600.0,8.6996,8.7148,8.6996,8.6996,128600.0
2011-03-02 11:35:00,11.38,11.4,11.38,11.39,118800.0,8.6996,8.7148,8.6996,8.7072,118800.0
2011-03-02 11:40:00,11.39,11.4,11.38,11.38,130600.0,8.7072,8.7148,8.6996,8.6996,130600.0
2011-03-02 11:45:00,11.38,11.4,11.37,11.37,277000.0,8.6996,8.7148,8.6919,8.6919,277000.0
2011-03-02 11:50:00,11.38,11.38,11.36,11.37,132200.0,8.6996,8.6996,8.6843,8.6919,132200.0
2011-03-02 11:55:00,11.37,11.38,11.35,11.36,131600.0,8.6919,8.6996,8.6766,8.6843,131600.0
2011-03-02 12:00:00,11.36,11.36,11.35,11.35,149000.0,8.6843,8.6843,8.6766,8.6766,149000.0
2011-03-02 12:05:00,11.35,11.35,11.35,11.35,41000.0,8.6766,8.6766,8.6766,8.6766,41000.0
2011-03-02 12:10:00,11.35,11.35,11.33,11.34,171400.0,8.6766,8.6766,8.6613,8.669,171400.0
2011-03-02 12:15:00,11.34,11.34,11.32,11.33,158800.0,8.669,8.669,8.6537,8.6613,158800.0
2011-03-02 12:20:00,11.32,11.34,11.32,11.34,76600.0,8.6537,8.669,8.6537,8.669,76600.0
2011-03-02 12:25:00,11.34,11.36,11.33,11.36,72000.0,8.669,8.6843,8.6613,8.6843,72000.0
2011-03-02 12:30:00,11.36,11.36,11.35,11.35,50200.0,8.6843,8.6843,8.6766,8.6766,50200.0
2011-03-02 12:35:00,11.35,11.38,11.35,11.38,84800.0,8.6766,8.6996,8.6766,8.6996,84800.0
2011-03-02 12:40:00,11.37,11.38,11.37,11.38,64600.0,8.6919,8.6996,8.6919,8.6996,64600.0
2011-03-02 12:45:00,11.38,11.4,11.38,11.4,48200.0,8.6996,8.7148,8.6996,8.7148,48200.0
2011-03-02 12:50:00,11.4,11.4,11.39,11.39,58800.0,8.7148,8.7148,8.7072,8.7072,58800.0
2011-03-02 12:55:00,11.39,11.4,11.38,11.38,172000.0,8.7072,8.7148,8.6996,8.6996,172000.0
2011-03-02 13:00:00,11.38,11.4,11.38,11.4,145600.0,8.6996,8.7148,8.6996,8.7148,145600.0
2011-03-02 13:05:00,11.4,11.4,11.38,11.38,83200.0,8.7148,8.7148,8.6996,8.6996,83200.0
2011-03-02 13:10:00,11.38,11.38,11.38,11.38,51600.0,8.6996,8.6996,8.6996,8.6996,51600.0
2011-03-02 13:15:00,11.38,11.4,11.38,11.4,56200.0,8.6996,8.7148,8.6996,8.7148,56200.0
2011-03-02 13:20:00,11.4,11.4,11.4,11.4,107800.0,8.7148,8.7148,8.7148,8.7148,107800.0
2011-03-02 13:25:00,11.4,11.4,11.4,11.4,75000.0,8.7148,8.7148,8.7148,8.7148,75000.0
2011-03-02 13:30:00,11.4,11.4,11.4,11.4,174200.0,8.7148,8.7148,8.7148,8.7148,174200.0
2011-03-02 13:35:00,11.4,11.4,11.4,11.4,24800.0,8.7148,8.7148,8.7148,8.7148,24800.0
2011-03-02 13:40:00,11.4,11.4,11.38,11.38,166000.0,8.7148,8.7148,8.6996,8.6996,166000.0
2011-03-02 13:45:00,11.38,11.39,11.37,11.38,227000.0,8.6996,8.7072,8.6919,8.6996,227000.0
2011-03-02 13:50:00,11.38,11.39,11.38,11.38,201400.0,8.6996,8.7072,8.6996,8.6996,201400.0
2011-03-02 13:55:00,11.38,11.38,11.37,11.37,152200.0,8.6996,8.6996,8.6919,8.6919,152200.0
2011-03-02 14:00:00,11.37,11.38,11.33,11.33,203200.0,8.6919,8.6996,8.6613,8.6613,203200.0
2011-03-02 14:05:00,11.33,11.35,11.33,11.33,494600.0,8.6613,8.6766,8.6613,8.6613,494600.0
2011-03-02 14:10:00,11.33,11.34,11.33,11.34,242400.0,8.6613,8.669,8.6613,8.669,242400.0
2011-03-02 14:15:00,11.33,11.34,11.32,11.32,299400.0,8.6613,8.669,8.6537,8.6537,299400.0
2011-03-02 14:20:00,11.33,11.33,11.3,11.3,355200.0,8.6613,8.6613,8.6384,8.6384,355200.0
2011-03-02 14:25:00,11.31,11.32,11.3,11.3,209200.0,8.646,8.6537,8.6384,8.6384,209200.0
2011-03-02 14:30:00,11.3,11.33,11.3,11.33,120800.0,8.6384,8.6613,8.6384,8.6613,120800.0
2011-03-02 14:35:00,11.33,11.34,11.31,11.32,330000.0,8.6613,8.669,8.646,8.6537,330000.0
2011-03-02 14:40:00,11.32,11.33,11.31,11.31,169800.0,8.6537,8.6613,8.646,8.646,169800.0
2011-03-02 14:45:00,11.31,11.34,11.31,11.31,256000.0,8.646,8.669,8.646,8.646,256000.0
2011-03-02 14:50:00,11.31,11.33,11.3,11.32,240400.0,8.646,8.6613,8.6384,8.6537,240400.0
2011-03-02 14:55:00,11.33,11.33,11.32,11.33,263000.0,8.6613,8.6613,8.6537,8.6613,263000.0
2011-03-02 15:00:00,11.33,11.34,11.32,11.33,346400.0,8.6613,8.669,8.6537,8.6613,346400.0
2011-03-02 15:05:00,11.33,11.34,11.32,11.33,310600.0,8.6613,8.669,8.6537,8.6613,310600.0
2011-03-02 15:10:00,11.33,11.33,11.31,11.32,339600.0,8.6613,8.6613,8.646,8.6537,339600.0
2011-03-02 15:15:00,11.33,11.33,11.32,11.32,122600.0,8.6613,8.6613,8.6537,8.6537,122600.0
2011-03-02 15:20:00,11.33,11.33,11.28,11.28,437200.0,8.6613,8.6613,8.6231,8.6231,437200.0
2011-03-02 15:25:00,11.29,11.31,11.27,11.3,391000.0,8.6308,8.646,8.6155,8.6384,391000.0
2011-03-02 15:30:00,11.3,11.31,11.29,11.31,246800.0,8.6384,8.646,8.6308,8.646,246800.0
2011-03-02 15:35:00,11.31,11.33,11.31,11.31,580200.0,8.646,8.6613,8.646,8.646,580200.0
2011-03-02 15:40:00,11.31,11.31,11.3,11.31,420600.0,8.646,8.646,8.6384,8.646,420600.0
2011-03-02 15:45:00,11.31,11.31,11.3,11.3,414800.0,8.646,8.646,8.6384,8.6384,414800.0
2011-03-02 15:50:00,11.3,11.31,11.3,11.3,227600.0,8.6384,8.646,8.6384,8.6384,227600.0
2011-03-02 15:55:00,11.3,11.3,11.24,11.27,1534200.0,8.6384,8.6384,8.5925,8.6155,1534200.0
2011-03-03 09:30:00,11.7,11.74,11.49,11.56,1328000.0,8.9442,8.9748,8.7836,8.8372,1328000.0
2011-03-03 09:35:00,11.56,11.56,11.47,11.52,1611600.0,8.8372,8.8372,8.7684,8.8066,1611600.0
2011-03-03 09:40:00,11.52,11.56,11.49,11.51,1640200.0,8.8066,8.8372,8.7836,8.7989,1640200.0
2011-03-03 09:45:00,11.51,11.51,11.42,11.46,998400.0,8.7989,8.7989,8.7301,8.7607,998400.0
2011-03-03 09:50:00,11.46,11.56,11.44,11.55,1653000.0,8.7607,8.8372,8.7454,8.8295,1653000.0
2011-03-03 09:55:00,11.55,11.61,11.5,11.6,2285600.0,8.8295,8.8754,8.7913,8.8677,2285600.0
2011-03-03 10:00:00,11.6,11.62,11.47,11.53,1000200.0,8.8677,8.883,8.7684,8.8142,1000200.0
2011-03-03 10:05:00,11.53,11.53,11.47,11.5,392600.0,8.8142,8.8142,8.7684,8.7913,392600.0
2011-03-03 10:10:00,11.5,11.5,11.43,11.43,902600.0,8.7913,8.7913,8.7378,8.7378,902600.0
2011-03-03 10:15:00,11.44,11.46,11.43,11.44,793000.0,8.7454,8.7607,8.7378,8.7454,793000.0
2011-03-03 10:20:00,11.44,11.44,11.36,11.38,927000.0,8.7454,8.7454,8.6843,8.6996,927000.0
2011-03-03 10:25:00,11.38,11.43,11.38,11.41,815400.0,8.6996,8.7378,8.6996,8.7225,815400.0
2011-03-03 10:30:00,11.41,11.41,11.37,11.37,228600.0,8.7225,8.7225,8.6919,8.6919,228600.0
2011-03-03 10:35:00,11.37,11.38,11.37,11.38,238400.0,8.6919,8.6996,8.6919,8.6996,238400.0
2011-03-03 10:40:00,11.38,11.4,11.36,11.4,668400.0,8.6996,8.7148,8.6843,8.7148,668400.0
2011-03-03 10:45:00,11.4,11.41,11.37,11.4,726400.0,8.7148,8.7225,8.6919,8.7148,726400.0
2011-03-03 10:50:00,11.4,11.43,11.38,11.41,391800.0,8.7148,8.7378,8.6996,8.7225,391800.0
2011-03-03 10:55:00,11.42,11.46,11.4,11.45,260000.0,8.7301,8.7607,8.7148,8.7531,260000.0
2011-03-03 11:00:00,11.45,11.49,11.42,11.49,236000.0,8.7531,8.7836,8.7301,8.7836,236000.0
2011-03-03 11:05:00,11.49,11.5,11.45,11.49,264800.0,8.7836,8.7913,8.7531,8.7836,264800.0
2011-03-03 11:10:00,11.49,11.49,11.45,11.47,319600.0,8.7836,8.7836,8.7531,8.7684,319600.0
2011-03-03 11:15:00,11.47,11.49,11.47,11.48,858800.0,8.7684,8.7836,8.7684,8.776,858800.0
2011-03-03 11:20:00,11.49,11.5,11.47,11.47,415800.0,8.7836,8.7913,8.7684,8.7684,415800.0
2011-03-03 11:25:00,11.47,11.5,11.47,11.49,532600.0,8.7684,8.7913,8.7684,8.7836,532600.0
2011-03-03 11:30:00,11.49,11.49,11.47,11.49,671800.0,8.7836,8.7836,8.7684,8.7836,671800.0
2011-03-03 11:35:00,11.49,11.52,11.47,11.52,755400.0,8.7836,8.8066,8.7684,8.8066,755400.0
2011-03-03 11:40:00,11.52,11.54,11.49,11.53,698600.0,8.8066,8.8219,8.7836,8.8142,698600.0
2011-03-03 11:45:00,11.53,11.58,11.51,11.51,648000.0,8.8142,8.8524,8.7989,8.7989,648000.0
2011-03-03 11:50:00,11.52,11.55,11.5,11.51,565000.0,8.8066,8.8295,8.7913,8.7989,565000.0
2011-03-03 11:55:00,11.51,11.54,11.51,11.53,322200.0,8.7989,8.8219,8.7989,8.8142,322200.0
2011-03-03 12:00:00,11.53,11.54,11.51,11.51,202200.0,8.8142,8.8219,8.7989,8.7989,202200.0
2011-03-03 12:05:00,11.51,11.53,11.49,11.5,158200.0,8.7989,8.8142,8.7836,8.7913,158200.0
2011-03-03 12:10:00,11.5,11.5,11.49,11.5,61400.0,8.7913,8.7913,8.7836,8.7913,61400.0
2011-03-03 12:15:00,11.5,11.51,11.49,11.51,152200.0,8.7913,8.7989,8.7836,8.7989,152200.0
2011-03-03 12:20:00,11.51,11.51,11.47,11.51,263000.0,8.7989,8.7989,8.7684,8.7989,263000.0
2011-03-03 12:25:00,11.51,11.51,11.49,11.49,240800.0,8.7989,8.7989,8.7836,8.7836,240800.0
2011-03-03 12:30:00,11.49,11.51,11.49,11.51,147400.0,8.7836,8.7989,8.7836,8.7989,147400.0
2011-03-03 12:35:00,11.51,11.52,11.49,11.51,234000.0,8.7989,8.8066,8.7836,8.7989,234000.0
2011-03-03 12:40:00,11.52,11.52,11.49,11.49,549200.0,8.8066,8.8066,8.7836,8.7836,549200.0
2011-03-03 12:45:00,11.49,11.51,11.48,11.51,222000.0,8.7836,8.7989,8.776,8.7989,222000.0
2011-03-03 12:50:00,11.52,11.52,11.5,11.51,119800.0,8.8066,8.8066,8.7913,8.7989,119800.0
2011-03-03 12:55:00,11.51,11.53,11.51,11.51,92400.0,8.7989,8.8142,8.7989,8.7989,92400.0
2011-03-03 13:00:00,11.51,11.52,11.49,11.51,134200.0,8.7989,8.8066,8.7836,8.7989,134200.0
2011-03-03 13:05:00,11.51,11.52,11.5,11.52,104000.0,8.7989,8.8066,8.7913,8.8066,104000.0
2011-03-03 13:10:00,11.52,11.55,11.52,11.54,134600.0,8.8066,8.8295,8.8066,8.8219,134600.0
2011-03-03 13:15:00,11.53,11.54,11.49,11.49,226600.0,8.8142,8.8219,8.7836,8.7836,226600.0
2011-03-03 13:20:00,11.49,11.51,11.49,11.5,260400.0,8.7836,8.7989,8.7836,8.7913,260400.0
2011-03-03 13:25:00,11.5,11.52,11.48,11.48,281800.0,8.7913,8.8066,8.776,8.776,281800.0
2011-03-03 13:30:00,11.49,11.53,11.49,11.52,195400.0,8.7836,8.8142,8.7836,8.8066,195400.0
2011-03-03 13:35:00,11.52,11.54,11.51,11.53,133400.0,8.8066,8.8219,8.7989,8.8142,133400.0
2011-03-03 13:40:00,11.53,11.54,11.52,11.52,306600.0,8.8142,8.8219,8.8066,8.8066,306600.0
2011-03-03 13:45:00,11.53,11.56,11.52,11.54,352400.0,8.8142,8.8372,8.8066,8.8219,352400.0
2011-03-03 13:50:00,11.54,11.55,11.52,11.53,196400.0,8.8219,8.8295,8.8066,8.8142,196400.0
2011-03-03 13:55:00,11.53,11.54,11.51,11.52,182000.0,8.8142,8.8219,8.7989,8.8066,182000.0
2011-03-03 14:00:00,11.52,11.55,11.52,11.55,157000.0,8.8066,8.8295,8.8066,8.8295,157000.0
2011-03-03 14:05:00,11.55,11.56,11.54,11.55,345000.0,8.8295,8.8372,8.8219,8.8295,345000.0
2011-03-03 14:10:00,11.55,11.58,11.55,11.57,190600.0,8.8295,8.8524,8.8295,8.8448,190600.0
2011-03-03 14:15:00,11.58,11.61,11.57,11.59,613400.0,8.8524,8.8754,8.8448,8.8601,613400.0
2011-03-03 14:20:00,11.59,11.62,11.59,11.62,258000.0,8.8601,8.883,8.8601,8.883,258000.0
2011-03-03 14:25:00,11.62,11.62,11.6,11.61,360000.0,8.883,8.883,8.8677,8.8754,360000.0
2011-03-03 14:30:00,11.61,11.61,11.59,11.61,228000.0,8.8754,8.8754,8.8601,8.8754,228000.0
2011-03-03 14:35:00,11.6,11.62,11.59,11.6,215600.0,8.8677,8.883,8.8601,8.8677,215600.0
2011-03-03 14:40:00,11.6,11.61,11.58,11.59,106200.0,8.8677,8.8754,8.8524,8.8601,106200.0
2011-03-03 14:45:00,11.58,11.59,11.58,11.58,96600.0,8.8524,8.8601,8.8524,8.8524,96600.0
2011-03-03 14:50:00,11.58,11.6,11.58,11.59,199200.0,8.8524,8.8677,8.8524,8.8601,199200.0
2011-03-03 14:55:00,11.58,11.6,11.58,11.59,179000.0,8.8524,8.8677,8.8524,8.8601,179000.0
2011-03-03 15:00:00,11.59,11.6,11.58,11.59,70600.0,8.8601,8.8677,8.8524,8.8601,70600.0
2011-03-03 15:05:00,11.59,11.61,11.58,11.59,302800.0,8.8601,8.8754,8.8524,8.8601,302800.0
2011-03-03 15:10:00,11.59,11.59,11.51,11.52,780400.0,8.8601,8.8601,8.7989,8.8066,780400.0
2011-03-03 15:15:00,11.52,11.53,11.52,11.53,184200.0,8.8066,8.8142,8.8066,8.8142,184200.0
2011-03-03 15:20:00,11.53,11.54,11.51,11.53,502600.0,8.8142,8.8219,8.7989,8.8142,502600.0
2011-03-03 15:25:00,11.53,11.53,11.51,11.51,318800.0,8.8142,8.8142,8.7989,8.7989,318800.0
2011-03-03 15:30:00,11.51,11.54,11.5,11.52,623400.0,8.7989,8.8219,8.7913,8.8066,623400.0
2011-03-03 15:35:00,11.52,11.52,11.52,11.52,150000.0,8.8066,8.8066,8.8066,8.8066,150000.0
2011-03-03 15:40:00,11.52,11.56,11.52,11.55,565200.0,8.8066,8.8372,8.8066,8.8295,565200.0
2011-03-03 15:45:00,11.56,11.56,11.52,11.54,914200.0,8.8372,8.8372,8.8066,8.8219,914200.0
2011-03-03 15:50:00,11.53,11.54,11.52,11.54,673400.0,8.8142,8.8219,8.8066,8.8219,673400.0
2011-03-03 15:55:00,11.54,11.54,11.49,11.5,2184600.0,8.8219,8.8219,8.7836,8.7913,2184600.0
2011-03-04 09:30:00,11.53,11.63,11.49,11.62,539800.0,8.8142,8.8907,8.7836,8.883,539800.0
2011-03-04 09:35:00,11.62,11.63,11.6,11.63,692800.0,8.883,8.8907,8.8677,8.8907,692800.0
2011-03-04 09:40:00,11.62,11.66,11.59,11.59,689000.0,8.883,8.9136,8.8601,8.8601,689000.0
2011-03-04 09:45:00,11.59,11.6,11.58,11.59,359000.0,8.8601,8.8677,8.8524,8.8601,359000.0
2011-03-04 09:50:00,11.59,11.61,11.58,11.6,349600.0,8.8601,8.8754,8.8524,8.8677,349600.0
2011-03-04 09:55:00,11.6,11.66,11.6,11.65,618600.0,8.8677,8.9136,8.8677,8.906,618600.0
2011-03-04 10:00:00,11.65,11.66,11.65,11.65,498200.0,8.906,8.9136,8.906,8.906,498200.0
2011-03-04 10:05:00,11.66,11.67,11.6,11.6,724800.0,8.9136,8.9213,8.8677,8.8677,724800.0
2011-03-04 10:10:00,11.61,11.61,11.56,11.58,637400.0,8.8754,8.8754,8.8372,8.8524,637400.0
2011-03-04 10:15:00,11.58,11.59,11.53,11.55,591000.0,8.8524,8.8601,8.8142,8.8295,591000.0
2011-03-04 10:20:00,11.55,11.58,11.54,11.58,460000.0,8.8295,8.8524,8.8219,8.8524,460000.0
2011-03-04 10:25:00,11.58,11.58,11.53,11.55,522400.0,8.8524,8.8524,8.8142,8.8295,522400.0
2011-03-04 10:30:00,11.55,11.6,11.55,11.6,329000.0,8.8295,8.8677,8.8295,8.8677,329000.0
2011-03-04 10:35:00,11.6,11.64,11.6,11.64,236800.0,8.8677,8.8983,8.8677,8.8983,236800.0
2011-03-04 10:40:00,11.64,11.66,11.64,11.66,249800.0,8.8983,8.9136,8.8983,8.9136,249800.0
2011-03-04 10:45:00,11.65,11.65,11.62,11.63,549600.0,8.906,8.906,8.883,8.8907,549600.0
2011-03-04 10:50:00,11.63,11.63,11.62,11.63,164800.0,8.8907,8.8907,8.883,8.8907,164800.0
2011-03-04 10:55:00,11.63,11.65,11.61,11.62,928400.0,8.8907,8.906,8.8754,8.883,928400.0
2011-03-04 11:00:00,11.62,11.65,11.62,11.63,201000.0,8.883,8.906,8.883,8.8907,201000.0
2011-03-04 11:05:00,11.64,11.68,11.63,11.68,246600.0,8.8983,8.9289,8.8907,8.9289,246600.0
2011-03-04 11:10:00,11.68,11.71,11.68,11.71,234600.0,8.9289,8.9518,8.9289,8.9518,234600.0
2011-03-04 11:15:00,11.7,11.72,11.69,11.7,656200.0,8.9442,8.9595,8.9365,8.9442,656200.0
2011-03-04 11:20:00,11.7,11.72,11.69,11.72,360000.0,8.9442,8.9595,8.9365,8.9595,360000.0
2011-03-04 11:25:00,11.71,11.73,11.71,11.72,255800.0,8.9518,8.9671,8.9518,8.9595,255800.0
2011-03-04 11:30:00,11.72,11.73,11.71,11.71,451600.0,8.9595,8.9671,8.9518,8.9518,451600.0
2011-03-04 11:35:00,11.71,11.72,11.69,11.71,155600.0,8.9518,8.9595,8.9365,8.9518,155600.0
2011-03-04 11:40:00,11.71,11.73,11.7,11.72,967400.0,8.9518,8.9671,8.9442,8.9595,967400.0
2011-03-04 11:45:00,11.72,11.73,11.72,11.73,129800.0,8.9595,8.9671,8.9595,8.9671,129800.0
2011-03-04 11:50:00,11.73,11.78,11.72,11.76,811800.0,8.9671,9.0053,8.9595,8.9901,811800.0
2011-03-04 11:55:00,11.77,11.79,11.76,11.79,1048400.0,8.9977,9.013,8.9901,9.013,1048400.0
2011-03-04 12:00:00,11.79,11.81,11.78,11.78,594800.0,9.013,9.0283,9.0053,9.0053,594800.0
2011-03-04 12:05:00,11.78,11.78,11.74,11.76,240800.0,9.0053,9.0053,8.9748,8.9901,240800.0
2011-03-04 12:10:00,11.76,11.78,11.74,11.76,344600.0,8.9901,9.0053,8.9748,8.9901,344600.0
2011-03-04 12:15:00,11.76,11.78,11.74,11.77,243800.0,8.9901,9.0053,8.9748,8.9977,243800.0
2011-03-04 12:20:00,11.77,11.78,11.74,11.77,313400.0,8.9977,9.0053,8.9748,8.9977,313400.0
2011-03-04 12:25:00,11.77,11.78,11.76,11.78,166200.0,8.9977,9.0053,8.9901,9.0053,166200.0
2011-03-04 12:30:00,11.77,11.78,11.76,11.78,180600.0,8.9977,9.0053,8.9901,9.0053,180600.0
2011-03-04 12:35:00,11.78,11.82,11.77,11.82,470800.0,9.0053,9.0359,8.9977,9.0359,470800.0
2011-03-04 12:40:00,11.82,11.83,11.81,11.82,313800.0,9.0359,9.0436,9.0283,9.0359,313800.0
2011-03-04 12:45:00,11.82,11.82,11.79,11.8,177200.0,9.0359,9.0359,9.013,9.0206,177200.0
2011-03-04 12:50:00,11.8,11.8,11.78,11.78,362600.0,9.0206,9.0206,9.0053,9.0053,362600.0
2011-03-04 12:55:00,11.78,11.82,11.78,11.81,202200.0,9.0053,9.0359,9.0053,9.0283,202200.0
2011-03-04 13:00:00,11.81,11.84,11.81,11.84,110600.0,9.0283,9.0512,9.0283,9.0512,110600.0
2011-03-04 13:05:00,11.83,11.85,11.81,11.83,213600.0,9.0436,9.0589,9.0283,9.0436,213600.0
2011-03-04 13:10:00,11.83,11.83,11.81,11.81,212000.0,9.0436,9.0436,9.0283,9.0283,212000.0
2011-03-04 13:15:00,11.81,11.82,11.8,11.81,203600.0,9.0283,9.0359,9.0206,9.0283,203600.0
2011-03-04 13:20:00,11.81,11.81,11.81,11.81,74800.0,9.0283,9.0283,9.0283,9.0283,74800.0
2011-03-04 13:25:00,11.81,11.81,11.79,11.81,146600.0,9.0283,9.0283,9.013,9.0283,146600.0
2011-03-04 13:30:00,11.81,11.83,11.81,11.81,275800.0,9.0283,9.0436,9.0283,9.0283,275800.0
2011-03-04 13:35:00,11.81,11.83,11.81,11.83,83200.0,9.0283,9.0436,9.0283,9.0436,83200.0
2011-03-04 13:40:00,11.83,11.83,11.79,11.79,211000.0,9.0436,9.0436,9.013,9.013,211000.0
2011-03-04 13:45:00,11.79,11.8,11.79,11.8,442400.0,9.013,9.0206,9.013,9.0206,442400.0
2011-03-04 13:50:00,11.8,11.8,11.78,11.78,303800.0,9.0206,9.0206,9.0053,9.0053,303800.0
2011-03-04 13:55:00,11.78,11.81,11.77,11.81,243400.0,9.0053,9.0283,8.9977,9.0283,243400.0
2011-03-04 14:00:00,11.81,11.81,11.8,11.81,737000.0,9.0283,9.0283,9.0206,9.0283,737000.0
2011-03-04 14:05:00,11.81,11.81,11.79,11.79,196600.0,9.0283,9.0283,9.013,9.013,196600.0
2011-03-04 14:10:00,11.8,11.81,11.79,11.8,249400.0,9.0206,9.0283,9.013,9.0206,249400.0
2011-03-04 14:15:00,11.8,11.81,11.8,11.81,90200.0,9.0206,9.0283,9.0206,9.0283,90200.0
2011-03-04 14:20:00,11.81,11.84,11.81,11.83,228600.0,9.0283,9.0512,9.0283,9.0436,228600.0
2011-03-04 14:25:00,11.83,11.84,11.82,11.84,123400.0,9.0436,9.0512,9.0359,9.0512,123400.0
2011-03-04 14:30:00,11.84,11.85,11.8,11.81,888600.0,9.0512,9.0589,9.0206,9.0283,888600.0
2011-03-04 14:35:00,11.8,11.83,11.8,11.81,189200.0,9.0206,9.0436,9.0206,9.0283,189200.0
2011-03-04 14:40:00,11.81,11.84,11.81,11.84,99600.0,9.0283,9.0512,9.0283,9.0512,99600.0
2011-03-04 14:45:00,11.84,11.84,11.81,11.82,161800.0,9.0512,9.0512,9.0283,9.0359,161800.0
2011-03-04 14:50:00,11.82,11.85,11.82,11.84,201800.0,9.0359,9.0589,9.0359,9.0512,201800.0
2011-03-04 14:55:00,11.84,11.86,11.84,11.85,279400.0,9.0512,9.0665,9.0512,9.0589,279400.0
2011-03-04 15:00:00,11.85,11.87,11.85,11.86,233000.0,9.0589,9.0741,9.0589,9.0665,233000.0
2011-03-04 15:05:00,11.86,11.86,11.84,11.84,192000.0,9.0665,9.0665,9.0512,9.0512,192000.0
2011-03-04 15:10:00,11.84,11.85,11.83,11.84,181000.0,9.0512,9.0589,9.0436,9.0512,181000.0
2011-03-04 15:15:00,11.83,11.85,11.83,11.85,324800.0,9.0436,9.0589,9.0436,9.0589,324800.0
2011-03-04 15:20:00,11.85,11.85,11.83,11.84,281200.0,9.0589,9.0589,9.0436,9.0512,281200.0
2011-03-04 15:25:00,11.84,11.84,11.82,11.83,276400.0,9.0512,9.0512,9.0359,9.0436,276400.0
2011-03-04 15:30:00,11.83,11.83,11.8,11.81,756800.0,9.0436,9.0436,9.0206,9.0283,756800.0
2011-03-04 15:35:00,11.81,11.81,11.77,11.79,1438600.0,9.0283,9.0283,8.9977,9.013,1438600.0
2011-03-04 15:40:00,11.78,11.79,11.78,11.79,302000.0,9.0053,9.013,9.0053,9.013,302000.0
2011-03-04 15:45:00,11.79,11.8,11.77,11.8,1017800.0,9.013,9.0206,8.9977,9.0206,1017800.0
2011-03-04 15:50:00,11.8,11.8,11.78,11.8,684200.0,9.0206,9.0206,9.0053,9.0206,684200.0
2011-03-04 15:55:00,11.8,11.81,11.77,11.81,2209200.0,9.0206,9.0283,8.9977,9.0283,2209200.0
2011-03-07 09:30:00,11.76,11.8,11.75,11.77,441600.0,8.9901,9.0206,8.9824,8.9977,441600.0
2011-03-07 09:35:00,11.77,11.85,11.76,11.85,479200.0,8.9977,9.0589,8.9901,9.0589,479200.0
2011-03-07 09:40:00,11.84,11.88,11.84,11.88,340400.0,9.0512,9.0818,9.0512,9.0818,340400.0
2011-03-07 09:45:00,11.88,11.92,11.87,11.89,475400.0,9.0818,9.1124,9.0741,9.0894,475400.0
2011-03-07 09:50:00,11.89,11.9,11.85,11.87,331000.0,9.0894,9.0971,9.0589,9.0741,331000.0
2011-03-07 09:55:00,11.87,11.9,11.87,11.88,397000.0,9.0741,9.0971,9.0741,9.0818,397000.0
2011-03-07 10:00:00,11.88,11.88,11.85,11.85,316800.0,9.0818,9.0818,9.0589,9.0589,316800.0
2011-03-07 10:05:00,11.85,11.85,11.8,11.82,299600.0,9.0589,9.0589,9.0206,9.0359,299600.0
2011-03-07 10:10:00,11.81,11.82,11.8,11.81,144600.0,9.0283,9.0359,9.0206,9.0283,144600.0
2011-03-07 10:15:00,11.81,11.83,11.81,11.82,234200.0,9.0283,9.0436,9.0283,9.0359,234200.0
2011-03-07 10:20:00,11.82,11.88,11.82,11.88,228600.0,9.0359,9.0818,9.0359,9.0818,228600.0
2011-03-07 10:25:00,11.88,11.88,11.86,11.87,278200.0,9.0818,9.0818,9.0665,9.0741,278200.0
2011-03-07 10:30:00,11.86,11.86,11.83,11.85,384000.0,9.0665,9.0665,9.0436,9.0589,384000.0
2011-03-07 10:35:00,11.85,11.86,11.84,11.85,193000.0,9.0589,9.0665,9.0512,9.0589,193000.0
2011-03-07 10:40:00,11.85,11.85,11.81,11.81,313200.0,9.0589,9.0589,9.0283,9.0283,313200.0
2011-03-07 10:45:00,11.81,11.82,11.81,11.81,128600.0,9.0283,9.0359,9.0283,9.0283,128600.0
2011-03-07 10:50:00,11.81,11.82,11.8,11.81,155800.0,9.0283,9.0359,9.0206,9.0283,155800.0
2011-03-07 10:55:00,11.8,11.84,11.8,11.84,169400.0,9.0206,9.0512,9.0206,9.0512,169400.0
2011-03-07 11:00:00,11.84,11.85,11.83,11.84,219800.0,9.0512,9.0589,9.0436,9.0512,219800.0
2011-03-07 11:05:00,11.84,11.85,11.83,11.83,176800.0,9.0512,9.0589,9.0436,9.0436,176800.0
2011-03-07 11:10:00,11.83,11.84,11.82,11.82,121800.0,9.0436,9.0512,9.0359,9.0359,121800.0
2011-03-07 11:15:00,11.83,11.84,11.81,11.83,214000.0,9.0436,9.0512,9.0283,9.0436,214000.0
2011-03-07 11:20:00,11.83,11.83,11.82,11.82,80400.0,9.0436,9.0436,9.0359,9.0359,80400.0
2011-03-07 11:25:00,11.82,11.83,11.81,11.81,210200.0,9.0359,9.0436,9.0283,9.0283,210200.0
2011-03-07 11:30:00,11.81,11.81,11.8,11.8,152600.0,9.0283,9.0283,9.0206,9.0206,152600.0
2011-03-07 11:35:00,11.8,11.83,11.8,11.82,177600.0,9.0206,9.0436,9.0206,9.0359,177600.0
2011-03-07 11:40:00,11.82,11.83,11.81,11.81,98400.0,9.0359,9.0436,9.0283,9.0283,98400.0
2011-03-07 11:45:00,11.81,11.83,11.81,11.81,279600.0,9.0283,9.0436,9.0283,9.0283,279600.0
2011-03-07 11:50:00,11.81,11.82,11.81,11.82,107200.0,9.0283,9.0359,9.0283,9.0359,107200.0
2011-03-07 11:55:00,11.81,11.83,11.81,11.82,148200.0,9.0283,9.0436,9.0283,9.0359,148200.0
2011-03-07 12:00:00,11.82,11.82,11.81,11.81,99200.0,9.0359,9.0359,9.0283,9.0283,99200.0
2011-03-07 12:05:00,11.81,11.84,11.81,11.83,223600.0,9.0283,9.0512,9.0283,9.0436,223600.0
2011-03-07 12:10:00,11.83,11.87,11.83,11.86,246800.0,9.0436,9.0741,9.0436,9.0665,246800.0
2011-03-07 12:15:00,11.87,11.87,11.86,11.86,198200.0,9.0741,9.0741,9.0665,9.0665,198200.0
2011-03-07 12:20:00,11.86,11.87,11.84,11.84,215000.0,9.0665,9.0741,9.0512,9.0512,215000.0
2011-03-07 12:25:00,11.84,11.86,11.83,11.83,269200.0,9.0512,9.0665,9.0436,9.0436,269200.0
2011-03-07 12:30:00,11.83,11.83,11.81,11.83,152200.0,9.0436,9.0436,9.0283,9.0436,152200.0
2011-03-07 12:35:00,11.82,11.83,11.81,11.82,95000.0,9.0359,9.0436,9.0283,9.0359,95000.0
2011-03-07 12:40:00,11.82,11.83,11.81,11.82,94800.0,9.0359,9.0436,9.0283,9.0359,94800.0
2011-03-07 12:45:00,11.81,11.83,11.81,11.83,89600.0,9.0283,9.0436,9.0283,9.0436,89600.0
2011-03-07 12:50:00,11.83,11.84,11.81,11.81,167800.0,9.0436,9.0512,9.0283,9.0283,167800.0
2011-03-07 12:55:00,11.81,11.83,11.8,11.8,135600.0,9.0283,9.0436,9.0206,9.0206,135600.0
2011-03-07 13:00:00,11.81,11.81,11.78,11.79,135400.0,9.0283,9.0283,9.0053,9.013,135400.0
2011-03-07 13:05:00,11.79,11.79,11.78,11.79,84800.0,9.013,9.013,9.0053,9.013,84800.0
2011-03-07 13:10:00,11.78,11.79,11.77,11.79,168000.0,9.0053,9.013,8.9977,9.013,168000.0
2011-03-07 13:15:00,11.78,11.8,11.78,11.79,117200.0,9.0053,9.0206,9.0053,9.013,117200.0
2011-03-07 13:20:00,11.79,11.81,11.79,11.81,118600.0,9.013,9.0283,9.013,9.0283,118600.0
2011-03-07 13:25:00,11.81,11.81,11.8,11.8,135200.0,9.0283,9.0283,9.0206,9.0206,135200.0
2011-03-07 13:30:00,11.8,11.81,11.8,11.81,126400.0,9.0206,9.0283,9.0206,9.0283,126400.0
2011-03-07 13:35:00,11.81,11.81,11.81,11.81,133800.0,9.0283,9.0283,9.0283,9.0283,133800.0
2011-03-07 13:40:00,11.81,11.81,11.8,11.81,269200.0,9.0283,9.0283,9.0206,9.0283,269200.0
2011-03-07 13:45:00,11.8,11.81,11.79,11.8,133400.0,9.0206,9.0283,9.013,9.0206,133400.0
2011-03-07 13:50:00,11.8,11.81,11.79,11.8,127600.0,9.0206,9.0283,9.013,9.0206,127600.0
2011-03-07 13:55:00,11.8,11.81,11.79,11.81,79000.0,9.0206,9.0283,9.013,9.0283,79000.0
2011-03-07 14:00:00,11.8,11.81,11.8,11.81,217400.0,9.0206,9.0283,9.0206,9.0283,217400.0
2011-03-07 14:05:00,11.81,11.83,11.81,11.81,192400.0,9.0283,9.0436,9.0283,9.0283,192400.0
2011-03-07 14:10:00,11.81,11.81,11.8,11.8,179800.0,9.0283,9.0283,9.0206,9.0206,179800.0
2011-03-07 14:15:00,11.8,11.82,11.79,11.82,353400.0,9.0206,9.0359,9.013,9.0359,353400.0
2011-03-07 14:20:00,11.82,11.83,11.8,11.81,236000.0,9.0359,9.0436,9.0206,9.0283,236000.0
2011-03-07 14:25:00,11.81,11.82,11.81,11.81,199200.0,9.0283,9.0359,9.0283,9.0283,199200.0
2011-03-07 14:30:00,11.81,11.82,11.81,11.81,89800.0,9.0283,9.0359,9.0283,9.0283,89800.0
2011-03-07 14:35:00,11.81,11.82,11.81,11.81,72800.0,9.0283,9.0359,9.0283,9.0283,72800.0
2011-03-07 14:40:00,11.81,11.82,11.81,11.82,109000.0,9.0283,9.0359,9.0283,9.0359,109000.0
2011-03-07 14:45:00,11.82,11.83,11.81,11.83,204800.0,9.0359,9.0436,9.0283,9.0436,204800.0
2011-03-07 14:50:00,11.83,11.84,11.82,11.83,176600.0,9.0436,9.0512,9.0359,9.0436,176600.0
2011-03-07 14:55:00,11.83,11.84,11.83,11.83,130200.0,9.0436,9.0512,9.0436,9.0436,130200.0
2011-03-07 15:00:00,11.83,11.84,11.83,11.83,118800.0,9.0436,9.0512,9.0436,9.0436,118800.0
2011-03-07 15:05:00,11.83,11.86,11.83,11.86,315200.0,9.0436,9.0665,9.0436,9.0665,315200.0
2011-03-07 15:10:00,11.86,11.87,11.86,11.86,302400.0,9.0665,9.0741,9.0665,9.0665,302400.0
2011-03-07 15:15:00,11.86,11.87,11.84,11.84,359800.0,9.0665,9.0741,9.0512,9.0512,359800.0
2011-03-07 15:20:00,11.84,11.85,11.84,11.85,282200.0,9.0512,9.0589,9.0512,9.0589,282200.0
2011-03-07 15:25:00,11.85,11.88,11.85,11.87,299400.0,9.0589,9.0818,9.0589,9.0741,299400.0
2011-03-07 15:30:00,11.87,11.87,11.85,11.87,218200.0,9.0741,9.0741,9.0589,9.0741,218200.0
2011-03-07 15:35:00,11.87,11.87,11.86,11.86,216400.0,9.0741,9.0741,9.0665,9.0665,216400.0
2011-03-07 15:40:00,11.86,11.87,11.83,11.83,252400.0,9.0665,9.0741,9.0436,9.0436,252400.0
2011-03-07 15:45:00,11.83,11.85,11.83,11.84,345200.0,9.0436,9.0589,9.0436,9.0512,345200.0
2011-03-07 15:50:00,11.84,11.85,11.81,11.82,494400.0,9.0512,9.0589,9.0283,9.0359,494400.0
2011-03-07 15:55:00,11.83,11.83,11.81,11.82,506200.0,9.0436,9.0436,9.0283,9.0359,506200.0
2011-03-08 09:30:00,11.81,11.85,11.81,11.83,177800.0,9.0283,9.0589,9.0283,9.0436,177800.0
2011-03-08 09:35:00,11.84,11.84,11.77,11.81,319200.0,9.0512,9.0512,8.9977,9.0283,319200.0
2011-03-08 09:40:00,11.81,11.83,11.77,11.77,335600.0,9.0283,9.0436,8.9977,8.9977,335600.0
2011-03-08 09:45:00,11.77,11.77,11.72,11.75,363400.0,8.9977,8.9977,8.9595,8.9824,363400.0
2011-03-08 09:50:00,11.75,11.79,11.74,11.77,198000.0,8.9824,9.013,8.9748,8.9977,198000.0
2011-03-08 09:55:00,11.77,11.78,11.76,11.77,150400.0,8.9977,9.0053,8.9901,8.9977,150400.0
2011-03-08 10:00:00,11.77,11.81,11.76,11.8,316600.0,8.9977,9.0283,8.9901,9.0206,316600.0
2011-03-08 10:05:00,11.8,11.82,11.79,11.81,219800.0,9.0206,9.0359,9.013,9.0283,219800.0
2011-03-08 10:10:00,11.81,11.81,11.79,11.81,205000.0,9.0283,9.0283,9.013,9.0283,205000.0
2011-03-08 10:15:00,11.81,11.84,11.8,11.82,356200.0,9.0283,9.0512,9.0206,9.0359,356200.0
2011-03-08 10:20:00,11.82,11.83,11.8,11.8,211800.0,9.0359,9.0436,9.0206,9.0206,211800.0
2011-03-08 10:25:00,11.8,11.81,11.78,11.8,271600.0,9.0206,9.0283,9.0053,9.0206,271600.0
2011-03-08 10:30:00,11.8,11.81,11.78,11.81,165800.0,9.0206,9.0283,9.0053,9.0283,165800.0
2011-03-08 10:35:00,11.81,11.82,11.8,11.8,199000.0,9.0283,9.0359,9.0206,9.0206,199000.0
2011-03-08 10:40:00,11.8,11.81,11.79,11.8,149800.0,9.0206,9.0283,9.013,9.0206,149800.0
2011-03-08 10:45:00,11.8,11.81,11.79,11.81,143800.0,9.0206,9.0283,9.013,9.0283,143800.0
2011-03-08 10:50:00,11.81,11.81,11.79,11.81,455400.0,9.0283,9.0283,9.013,9.0283,455400.0
2011-03-08 10:55:00,11.8,11.81,11.8,11.8,86800.0,9.0206,9.0283,9.0206,9.0206,86800.0
2011-03-08 11:00:00,11.8,11.81,11.78,11.78,220200.0,9.0206,9.0283,9.0053,9.0053,220200.0
2011-03-08 11:05:00,11.78,11.79,11.77,11.79,102200.0,9.0053,9.013,8.9977,9.013,102200.0
2011-03-08 11:10:00,11.78,11.79,11.78,11.79,100800.0,9.0053,9.013,9.0053,9.013,100800.0
2011-03-08 11:15:00,11.79,11.8,11.79,11.8,150800.0,9.013,9.0206,9.013,9.0206,150800.0
2011-03-08 11:20:00,11.8,11.83,11.8,11.82,77400.0,9.0206,9.0436,9.0206,9.0359,77400.0
2011-03-08 11:25:00,11.82,11.82,11.81,11.82,103800.0,9.0359,9.0359,9.0283,9.0359,103800.0
2011-03-08 11:30:00,11.83,11.83,11.82,11.82,57000.0,9.0436,9.0436,9.0359,9.0359,57000.0
2011-03-08 11:35:00,11.82,11.83,11.82,11.82,58800.0,9.0359,9.0436,9.0359,9.0359,58800.0
2011-03-08 11:40:00,11.82,11.83,11.82,11.82,86600.0,9.0359,9.0436,9.0359,9.0359,86600.0
2011-03-08 11:45:00,11.83,11.86,11.82,11.85,321000.0,9.0436,9.0665,9.0359,9.0589,321000.0
2011-03-08 11:50:00,11.86,11.87,11.85,11.86,142600.0,9.0665,9.0741,9.0589,9.0665,142600.0
2011-03-08 11:55:00,11.86,11.88,11.86,11.87,269600.0,9.0665,9.0818,9.0665,9.0741,269600.0
2011-03-08 12:00:00,11.88,11.88,11.82,11.82,807000.0,9.0818,9.0818,9.0359,9.0359,807000.0
2011-03-08 12:05:00,11.82,11.84,11.81,11.83,401600.0,9.0359,9.0512,9.0283,9.0436,401600.0
2011-03-08 12:10:00,11.83,11.83,11.8,11.81,372800.0,9.0436,9.0436,9.0206,9.0283,372800.0
2011-03-08 12:15:00,11.81,11.82,11.8,11.82,126600.0,9.0283,9.0359,9.0206,9.0359,126600.0
2011-03-08 12:20:00,11.82,11.82,11.81,11.81,89600.0,9.0359,9.0359,9.0283,9.0283,89600.0
2011-03-08 12:25:00,11.81,11.83,11.81,11.83,128200.0,9.0283,9.0436,9.0283,9.0436,128200.0
2011-03-08 12:30:00,11.83,11.85,11.83,11.84,179400.0,9.0436,9.0589,9.0436,9.0512,179400.0
2011-03-08 12:35:00,11.84,11.85,11.84,11.85,182200.0,9.0512,9.0589,9.0512,9.0589,182200.0
2011-03-08 12:40:00,11.85,11.86,11.85,11.85,165200.0,9.0589,9.0665,9.0589,9.0589,165200.0
2011-03-08 12:45:00,11.86,11.87,11.85,11.86,194600.0,9.0665,9.0741,9.0589,9.0665,194600.0
2011-03-08 12:50:00,11.86,11.86,11.86,11.86,150800.0,9.0665,9.0665,9.0665,9.0665,150800.0
2011-03-08 12:55:00,11.86,11.86,11.84,11.84,116200.0,9.0665,9.0665,9.0512,9.0512,116200.0
2011-03-08 13:00:00,11.85,11.86,11.84,11.86,218600.0,9.0589,9.0665,9.0512,9.0665,218600.0
2011-03-08 13:05:00,11.86,11.86,11.85,11.85,193800.0,9.0665,9.0665,9.0589,9.0589,193800.0
2011-03-08 13:10:00,11.85,11.85,11.84,11.84,73400.0,9.0589,9.0589,9.0512,9.0512,73400.0
2011-03-08 13:15:00,11.84,11.85,11.83,11.84,222200.0,9.0512,9.0589,9.0436,9.0512,222200.0
2011-03-08 13:20:00,11.83,11.85,11.83,11.84,98800.0,9.0436,9.0589,9.0436,9.0512,98800.0
2011-03-08 13:25:00,11.84,11.85,11.83,11.83,125400.0,9.0512,9.0589,9.0436,9.0436,125400.0
2011-03-08 13:30:00,11.83,11.84,11.83,11.84,154400.0,9.0436,9.0512,9.0436,9.0512,154400.0
2011-03-08 13:35:00,11.84,11.84,11.83,11.83,140800.0,9.0512,9.0512,9.0436,9.0436,140800.0
2011-03-08 13:40:00,11.83,11.84,11.83,11.83,39800.0,9.0436,9.0512,9.0436,9.0436,39800.0
2011-03-08 13:45:00,11.83,11.84,11.83,11.83,260200.0,9.0436,9.0512,9.0436,9.0436,260200.0
2011-03-08 13:50:00,11.83,11.84,11.83,11.83,67000.0,9.0436,9.0512,9.0436,9.0436,67000.0
2011-03-08 13:55:00,11.83,11.84,11.82,11.83,517000.0,9.0436,9.0512,9.0359,9.0436,517000.0
2011-03-08 14:00:00,11.84,11.84,11.83,11.83,166600.0,9.0512,9.0512,9.0436,9.0436,166600.0
2011-03-08 14:05:00,11.83,11.85,11.83,11.83,184800.0,9.0436,9.0589,9.0436,9.0436,184800.0
2011-03-08 14:10:00,11.83,11.84,11.83,11.83,60000.0,9.0436,9.0512,9.0436,9.0436,60000.0
2011-03-08 14:15:00,11.83,11.85,11.83,11.85,197400.0,9.0436,9.0589,9.0436,9.0589,197400.0
2011-03-08 14:20:00,11.85,11.85,11.84,11.84,167600.0,9.0589,9.0589,9.0512,9.0512,167600.0
2011-03-08 14:25:00,11.84,11.86,11.84,11.85,174600.0,9.0512,9.0665,9.0512,9.0589,174600.0
2011-03-08 14:30:00,11.85,11.86,11.85,11.85,141200.0,9.0589,9.0665,9.0589,9.0589,141200.0
2011-03-08 14:35:00,11.85,11.87,11.85,11.86,175800.0,9.0589,9.0741,9.0589,9.0665,175800.0
2011-03-08 14:40:00,11.87,11.88,11.87,11.87,210800.0,9.0741,9.0818,9.0741,9.0741,210800.0
2011-03-08 14:45:00,11.87,11.88,11.87,11.88,274800.0,9.0741,9.0818,9.0741,9.0818,274800.0
2011-03-08 14:50:00,11.88,11.88,11.87,11.87,189200.0,9.0818,9.0818,9.0741,9.0741,189200.0
2011-03-08 14:55:00,11.87,11.87,11.85,11.85,177400.0,9.0741,9.0741,9.0589,9.0589,177400.0
2011-03-08 15:00:00,11.85,11.86,11.84,11.84,145400.0,9.0589,9.0665,9.0512,9.0512,145400.0
2011-03-08 15:05:00,11.84,11.85,11.84,11.85,479400.0,9.0512,9.0589,9.0512,9.0589,479400.0
2011-03-08 15:10:00,11.85,11.86,11.84,11.86,228400.0,9.0589,9.0665,9.0512,9.0665,228400.0
2011-03-08 15:15:00,11.86,11.86,11.85,11.85,149600.0,9.0665,9.0665,9.0589,9.0589,149600.0
2011-03-08 15:20:00,11.85,11.85,11.84,11.85,144800.0,9.0589,9.0589,9.0512,9.0589,144800.0
2011-03-08 15:25:00,11.84,11.85,11.83,11.85,499800.0,9.0512,9.0589,9.0436,9.0589,499800.0
2011-03-08 15:30:00,11.85,11.85,11.85,11.85,79400.0,9.0589,9.0589,9.0589,9.0589,79400.0
2011-03-08 15:35:00,11.85,11.86,11.85,11.86,179200.0,9.0589,9.0665,9.0589,9.0665,179200.0
2011-03-08 15:40:00,11.86,11.86,11.85,11.86,169000.0,9.0665,9.0665,9.0589,9.0665,169000.0
2011-03-08 15:45:00,11.86,11.86,11.85,11.86,142800.0,9.0665,9.0665,9.0589,9.0665,142800.0
2011-03-08 15:50:00,11.86,11.86,11.85,11.85,197000.0,9.0665,9.0665,9.0589,9.0589,197000.0
2011-03-08 15:55:00,11.85,11.86,11.85,11.86,1021200.0,9.0589,9.0665,9.0589,9.0665,1021200.0
2011-03-09 09:30:00,11.83,11.86,11.83,11.84,350200.0,9.0436,9.0665,9.0436,9.0512,350200.0
2011-03-09 09:35:00,11.84,11.88,11.81,11.82,505400.0,9.0512,9.0818,9.0283,9.0359,505400.0
2011-03-09 09:40:00,11.81,11.85,11.79,11.81,363600.0,9.0283,9.0589,9.013,9.0283,363600.0
2011-03-09 09:45:00,11.81,11.85,11.8,11.82,230000.0,9.0283,9.0589,9.0206,9.0359,230000.0
2011-03-09 09:50:00,11.82,11.84,11.81,11.81,315400.0,9.0359,9.0512,9.0283,9.0283,315400.0
2011-03-09 09:55:00,11.81,11.83,11.81,11.83,315800.0,9.0283,9.0436,9.0283,9.0436,315800.0
2011-03-09 10:00:00,11.83,11.84,11.79,11.81,556800.0,9.0436,9.0512,9.013,9.0283,556800.0
2011-03-09 10:05:00,11.8,11.83,11.79,11.81,238600.0,9.0206,9.0436,9.013,9.0283,238600.0
2011-03-09 10:10:00,11.81,11.83,11.8,11.81,224400.0,9.0283,9.0436,9.0206,9.0283,224400.0
2011-03-09 10:15:00,11.8,11.82,11.8,11.81,195400.0,9.0206,9.0359,9.0206,9.0283,195400.0
2011-03-09 10:20:00,11.81,11.83,11.81,11.83,276600.0,9.0283,9.0436,9.0283,9.0436,276600.0
2011-03-09 10:25:00,11.83,11.85,11.82,11.83,264200.0,9.0436,9.0589,9.0359,9.0436,264200.0
2011-03-09 10:30:00,11.82,11.84,11.82,11.84,390800.0,9.0359,9.0512,9.0359,9.0512,390800.0
2011-03-09 10:35:00,11.84,11.85,11.83,11.83,382400.0,9.0512,9.0589,9.0436,9.0436,382400.0
2011-03-09 10:40:00,11.83,11.84,11.83,11.84,318400.0,9.0436,9.0512,9.0436,9.0512,318400.0
2011-03-09 10:45:00,11.84,11.84,11.81,11.83,441200.0,9.0512,9.0512,9.0283,9.0436,441200.0
2011-03-09 10:50:00,11.83,11.83,11.81,11.83,373600.0,9.0436,9.0436,9.0283,9.0436,373600.0
2011-03-09 10:55:00,11.83,11.83,11.81,11.83,244600.0,9.0436,9.0436,9.0283,9.0436,244600.0
2011-03-09 11:00:00,11.83,11.83,11.81,11.81,230400.0,9.0436,9.0436,9.0283,9.0283,230400.0
2011-03-09 11:05:00,11.81,11.83,11.81,11.81,322800.0,9.0283,9.0436,9.0283,9.0283,322800.0
2011-03-09 11:10:00,11.81,11.83,11.81,11.83,332800.0,9.0283,9.0436,9.0283,9.0436,332800.0
2011-03-09 11:15:00,11.83,11.84,11.82,11.83,318000.0,9.0436,9.0512,9.0359,9.0436,318000.0
2011-03-09 11:20:00,11.83,11.86,11.83,11.86,739200.0,9.0436,9.0665,9.0436,9.0665,739200.0
2011-03-09 11:25:00,11.86,11.87,11.85,11.85,288600.0,9.0665,9.0741,9.0589,9.0589,288600.0
2011-03-09 11:30:00,11.85,11.85,11.81,11.83,334400.0,9.0589,9.0589,9.0283,9.0436,334400.0
2011-03-09 11:35:00,11.83,11.83,11.82,11.82,372600.0,9.0436,9.0436,9.0359,9.0359,372600.0
2011-03-09 11:40:00,11.82,11.83,11.82,11.82,65400.0,9.0359,9.0436,9.0359,9.0359,65400.0
2011-03-09 11:45:00,11.82,11.83,11.82,11.83,313400.0,9.0359,9.0436,9.0359,9.0436,313400.0
2011-03-09 11:50:00,11.83,11.86,11.83,11.86,155200.0,9.0436,9.0665,9.0436,9.0665,155200.0
2011-03-09 11:55:00,11.85,11.87,11.84,11.85,151200.0,9.0589,9.0741,9.0512,9.0589,151200.0
2011-03-09 12:00:00,11.85,11.86,11.84,11.85,204600.0,9.0589,9.0665,9.0512,9.0589,204600.0
2011-03-09 12:05:00,11.85,11.86,11.84,11.84,183400.0,9.0589,9.0665,9.0512,9.0512,183400.0
2011-03-09 12:10:00,11.85,11.85,11.84,11.85,217000.0,9.0589,9.0589,9.0512,9.0589,217000.0
2011-03-09 12:15:00,11.85,11.88,11.84,11.87,163600.0,9.0589,9.0818,9.0512,9.0741,163600.0
2011-03-09 12:20:00,11.88,11.88,11.87,11.88,239800.0,9.0818,9.0818,9.0741,9.0818,239800.0
2011-03-09 12:25:00,11.87,11.87,11.85,11.87,354200.0,9.0741,9.0741,9.0589,9.0741,354200.0
2011-03-09 12:30:00,11.87,11.88,11.87,11.88,390600.0,9.0741,9.0818,9.0741,9.0818,390600.0
2011-03-09 12:35:00,11.88,11.88,11.87,11.88,238800.0,9.0818,9.0818,9.0741,9.0818,238800.0
2011-03-09 12:40:00,11.88,11.89,11.87,11.87,191400.0,9.0818,9.0894,9.0741,9.0741,191400.0
2011-03-09 12:45:00,11.87,11.88,11.87,11.88,257400.0,9.0741,9.0818,9.0741,9.0818,257400.0
2011-03-09 12:50:00,11.88,11.89,11.88,11.88,247000.0,9.0818,9.0894,9.0818,9.0818,247000.0
2011-03-09 12:55:00,11.88,11.88,11.87,11.87,175000.0,9.0818,9.0818,9.0741,9.0741,175000.0
2011-03-09 13:00:00,11.87,11.88,11.87,11.88,316200.0,9.0741,9.0818,9.0741,9.0818,316200.0
2011-03-09 13:05:00,11.88,11.89,11.87,11.89,258400.0,9.0818,9.0894,9.0741,9.0894,258400.0
2011-03-09 13:10:00,11.88,11.9,11.88,11.89,164800.0,9.0818,9.0971,9.0818,9.0894,164800.0
2011-03-09 13:15:00,11.9,11.9,11.88,11.89,335200.0,9.0971,9.0971,9.0818,9.0894,335200.0
2011-03-09 13:20:00,11.88,11.89,11.88,11.88,110600.0,9.0818,9.0894,9.0818,9.0818,110600.0
2011-03-09 13:25:00,11.88,11.89,11.88,11.88,511600.0,9.0818,9.0894,9.0818,9.0818,511600.0
2011-03-09 13:30:00,11.88,11.88,11.87,11.87,243400.0,9.0818,9.0818,9.0741,9.0741,243400.0
2011-03-09 13:35:00,11.87,11.88,11.83,11.84,434200.0,9.0741,9.0818,9.0436,9.0512,434200.0
2011-03-09 13:40:00,11.84,11.86,11.84,11.85,202400.0,9.0512,9.0665,9.0512,9.0589,202400.0
2011-03-09 13:45:00,11.85,11.85,11.83,11.84,682800.0,9.0589,9.0589,9.0436,9.0512,682800.0
2011-03-09 13:50:00,11.84,11.85,11.83,11.84,819000.0,9.0512,9.0589,9.0436,9.0512,819000.0
2011-03-09 13:55:00,11.84,11.86,11.84,11.85,121800.0,9.0512,9.0665,9.0512,9.0589,121800.0
2011-03-09 14:00:00,11.85,11.87,11.85,11.86,224600.0,9.0589,9.0741,9.0589,9.0665,224600.0
2011-03-09 14:05:00,11.86,11.87,11.84,11.86,261200.0,9.0665,9.0741,9.0512,9.0665,261200.0
2011-03-09 14:10:00,11.86,11.87,11.85,11.87,448000.0,9.0665,9.0741,9.0589,9.0741,448000.0
2011-03-09 14:15:00,11.86,11.88,11.86,11.86,295200.0,9.0665,9.0818,9.0665,9.0665,295200.0
2011-03-09 14:20:00,11.86,11.87,11.85,11.85,86000.0,9.0665,9.0741,9.0589,9.0589,86000.0
2011-03-09 14:25:00,11.85,11.86,11.85,11.85,425000.0,9.0589,9.0665,9.0589,9.0589,425000.0
2011-03-09 14:30:00,11.85,11.86,11.85,11.86,231200.0,9.0589,9.0665,9.0589,9.0665,231200.0
2011-03-09 14:35:00,11.86,11.87,11.85,11.86,309200.0,9.0665,9.0741,9.0589,9.0665,309200.0
2011-03-09 14:40:00,11.87,11.87,11.85,11.87,315400.0,9.0741,9.0741,9.0589,9.0741,315400.0
2011-03-09 14:45:00,11.87,11.87,11.85,11.85,372600.0,9.0741,9.0741,9.0589,9.0589,372600.0
2011-03-09 14:50:00,11.86,11.88,11.84,11.85,578400.0,9.0665,9.0818,9.0512,9.0589,578400.0
2011-03-09 14:55:00,11.85,11.86,11.85,11.86,1072000.0,9.0589,9.0665,9.0589,9.0665,1072000.0
2011-03-09 15:00:00,11.86,11.86,11.85,11.86,788600.0,9.0665,9.0665,9.0589,9.0665,788600.0
2011-03-09 15:05:00,11.86,11.87,11.86,11.86,420400.0,9.0665,9.0741,9.0665,9.0665,420400.0
2011-03-09 15:10:00,11.86,11.87,11.86,11.86,356400.0,9.0665,9.0741,9.0665,9.0665,356400.0
2011-03-09 15:15:00,11.86,11.88,11.85,11.88,483200.0,9.0665,9.0818,9.0589,9.0818,483200.0
2011-03-09 15:20:00,11.88,11.9,11.87,11.9,590000.0,9.0818,9.0971,9.0741,9.0971,590000.0
2011-03-09 15:25:00,11.9,11.9,11.87,11.88,636400.0,9.0971,9.0971,9.0741,9.0818,636400.0
2011-03-09 15:30:00,11.88,11.88,11.87,11.88,169000.0,9.0818,9.0818,9.0741,9.0818,169000.0
2011-03-09 15:35:00,11.87,11.88,11.86,11.88,225600.0,9.0741,9.0818,9.0665,9.0818,225600.0
2011-03-09 15:40:00,11.88,11.88,11.87,11.88,219400.0,9.0818,9.0818,9.0741,9.0818,219400.0
2011-03-09 15:45:00,11.87,11.88,11.87,11.88,331600.0,9.0741,9.0818,9.0741,9.0818,331600.0
2011-03-09 15:50:00,11.88,11.88,11.86,11.87,656200.0,9.0818,9.0818,9.0665,9.0741,656200.0
2011-03-09 15:55:00,11.87,11.87,11.87,11.87,557600.0,9.0741,9.0741,9.0741,9.0741,557600.0
2011-03-10 09:30:00,11.83,11.9,11.8,11.88,328000.0,9.0436,9.0971,9.0206,9.0818,328000.0
2011-03-10 09:35:00,11.88,11.89,11.83,11.83,357000.0,9.0818,9.0894,9.0436,9.0436,357000.0
2011-03-10 09:40:00,11.83,11.88,11.83,11.86,580400.0,9.0436,9.0818,9.0436,9.0665,580400.0
2011-03-10 09:45:00,11.86,11.9,11.86,11.9,278400.0,9.0665,9.0971,9.0665,9.0971,278400.0
2011-03-10 09:50:00,11.9,11.9,11.88,11.88,332000.0,9.0971,9.0971,9.0818,9.0818,332000.0
2011-03-10 09:55:00,11.88,11.88,11.86,11.86,469600.0,9.0818,9.0818,9.0665,9.0665,469600.0
2011-03-10 10:00:00,11.86,11.87,11.85,11.87,599200.0,9.0665,9.0741,9.0589,9.0741,599200.0
2011-03-10 10:05:00,11.87,11.88,11.87,11.88,449600.0,9.0741,9.0818,9.0741,9.0818,449600.0
2011-03-10 10:10:00,11.88,11.89,11.88,11.88,256200.0,9.0818,9.0894,9.0818,9.0818,256200.0
2011-03-10 10:15:00,11.88,11.89,11.87,11.87,281000.0,9.0818,9.0894,9.0741,9.0741,281000.0
2011-03-10 10:20:00,11.88,11.88,11.87,11.87,355600.0,9.0818,9.0818,9.0741,9.0741,355600.0
2011-03-10 10:25:00,11.88,11.88,11.87,11.88,294200.0,9.0818,9.0818,9.0741,9.0818,294200.0
2011-03-10 10:30:00,11.88,11.89,11.87,11.87,659000.0,9.0818,9.0894,9.0741,9.0741,659000.0
2011-03-10 10:35:00,11.88,11.88,11.87,11.88,279200.0,9.0818,9.0818,9.0741,9.0818,279200.0
2011-03-10 10:40:00,11.88,11.88,11.87,11.88,490800.0,9.0818,9.0818,9.0741,9.0818,490800.0
2011-03-10 10:45:00,11.88,11.9,11.87,11.88,520600.0,9.0818,9.0971,9.0741,9.0818,520600.0
2011-03-10 10:50:00,11.88,11.9,11.87,11.89,209600.0,9.0818,9.0971,9.0741,9.0894,209600.0
2011-03-10 10:55:00,11.89,11.9,11.89,11.9,402600.0,9.0894,9.0971,9.0894,9.0971,402600.0
2011-03-10 11:00:00,11.9,11.92,11.88,11.89,578200.0,9.0971,9.1124,9.0818,9.0894,578200.0
2011-03-10 11:05:00,11.88,11.9,11.88,11.9,193200.0,9.0818,9.0971,9.0818,9.0971,193200.0
2011-03-10 11:10:00,11.9,11.9,11.88,11.89,222400.0,9.0971,9.0971,9.0818,9.0894,222400.0
2011-03-10 11:15:00,11.89,11.9,11.88,11.9,336200.0,9.0894,9.0971,9.0818,9.0971,336200.0
2011-03-10 11:20:00,11.9,11.9,11.9,11.9,134400.0,9.0971,9.0971,9.0971,9.0971,134400.0
2011-03-10 11:25:00,11.9,11.92,11.9,11.92,909600.0,9.0971,9.1124,9.0971,9.1124,909600.0
2011-03-10 11:30:00,11.92,11.92,11.91,11.91,49400.0,9.1124,9.1124,9.1047,9.1047,49400.0
2011-03-10 11:35:00,11.91,11.92,11.91,11.92,212200.0,9.1047,9.1124,9.1047,9.1124,212200.0
2011-03-10 11:40:00,11.92,11.93,11.91,11.93,206200.0,9.1124,9.12,9.1047,9.12,206200.0
2011-03-10 11:45:00,11.93,11.94,11.92,11.93,146800.0,9.12,9.1277,9.1124,9.12,146800.0
2011-03-10 11:50:00,11.94,11.96,11.93,11.96,351800.0,9.1277,9.1429,9.12,9.1429,351800.0
2011-03-10 11:55:00,11.96,11.98,11.96,11.97,397800.0,9.1429,9.1582,9.1429,9.1506,397800.0
2011-03-10 12:00:00,11.97,11.97,11.93,11.93,112000.0,9.1506,9.1506,9.12,9.12,112000.0
2011-03-10 12:05:00,11.93,11.93,11.9,11.9,130000.0,9.12,9.12,9.0971,9.0971,130000.0
2011-03-10 12:10:00,11.9,11.94,11.9,11.94,517800.0,9.0971,9.1277,9.0971,9.1277,517800.0
2011-03-10 12:15:00,11.93,11.95,11.93,11.95,386600.0,9.12,9.1353,9.12,9.1353,386600.0
2011-03-10 12:20:00,11.95,11.97,11.95,11.97,269600.0,9.1353,9.1506,9.1353,9.1506,269600.0
2011-03-10 12:25:00,11.97,11.97,11.94,11.96,147600.0,9.1506,9.1506,9.1277,9.1429,147600.0
2011-03-10 12:30:00,11.96,11.96,11.95,11.95,180600.0,9.1429,9.1429,9.1353,9.1353,180600.0
2011-03-10 12:35:00,11.95,11.98,11.95,11.98,184200.0,9.1353,9.1582,9.1353,9.1582,184200.0
2011-03-10 12:40:00,11.98,11.99,11.96,11.96,202400.0,9.1582,9.1659,9.1429,9.1429,202400.0
2011-03-10 12:45:00,11.96,11.98,11.96,11.97,192200.0,9.1429,9.1582,9.1429,9.1506,192200.0
2011-03-10 12:50:00,11.97,11.99,11.96,11.99,81200.0,9.1506,9.1659,9.1429,9.1659,81200.0
2011-03-10 12:55:00,11.99,12.0,11.98,11.99,363400.0,9.1659,9.1735,9.1582,9.1659,363400.0
2011-03-10 13:00:00,11.99,12.0,11.99,12.0,180800.0,9.1659,9.1735,9.1659,9.1735,180800.0
2011-03-10 13:05:00,12.0,12.0,11.99,11.99,76800.0,9.1735,9.1735,9.1659,9.1659,76800.0
2011-03-10 13:10:00,11.99,12.0,11.97,11.99,470600.0,9.1659,9.1735,9.1506,9.1659,470600.0
2011-03-10 13:15:00,11.99,11.99,11.98,11.99,134000.0,9.1659,9.1659,9.1582,9.1659,134000.0
2011-03-10 13:20:00,11.98,11.98,11.94,11.94,247800.0,9.1582,9.1582,9.1277,9.1277,247800.0
2011-03-10 13:25:00,11.94,11.95,11.93,11.94,178000.0,9.1277,9.1353,9.12,9.1277,178000.0
2011-03-10 13:30:00,11.94,11.94,11.9,11.91,210400.0,9.1277,9.1277,9.0971,9.1047,210400.0
2011-03-10 13:35:00,11.9,11.92,11.9,11.9,413600.0,9.0971,9.1124,9.0971,9.0971,413600.0
2011-03-10 13:40:00,11.9,11.94,11.9,11.93,280400.0,9.0971,9.1277,9.0971,9.12,280400.0
2011-03-10 13:45:00,11.93,11.94,11.92,11.94,219000.0,9.12,9.1277,9.1124,9.1277,219000.0
2011-03-10 13:50:00,11.94,11.95,11.94,11.95,69200.0,9.1277,9.1353,9.1277,9.1353,69200.0
2011-03-10 13:55:00,11.95,11.96,11.94,11.95,136600.0,9.1353,9.1429,9.1277,9.1353,136600.0
2011-03-10 14:00:00,11.96,11.97,11.95,11.95,137400.0,9.1429,9.1506,9.1353,9.1353,137400.0
2011-03-10 14:05:00,11.95,11.96,11.95,11.96,108400.0,9.1353,9.1429,9.1353,9.1429,108400.0
2011-03-10 14:10:00,11.96,11.96,11.95,11.95,116200.0,9.1429,9.1429,9.1353,9.1353,116200.0
2011-03-10 14:15:00,11.95,11.97,11.95,11.97,133600.0,9.1353,9.1506,9.1353,9.1506,133600.0
2011-03-10 14:20:00,11.98,11.98,11.96,11.97,134800.0,9.1582,9.1582,9.1429,9.1506,134800.0
2011-03-10 14:25:00,11.97,11.99,11.97,11.97,108000.0,9.1506,9.1659,9.1506,9.1506,108000.0
2011-03-10 14:30:00,11.97,11.97,11.97,11.97,50200.0,9.1506,9.1506,9.1506,9.1506,50200.0
2011-03-10 14:35:00,11.97,12.0,11.97,12.0,141000.0,9.1506,9.1735,9.1506,9.1735,141000.0
2011-03-10 14:40:00,11.99,12.01,11.99,11.99,323400.0,9.1659,9.1812,9.1659,9.1659,323400.0
2011-03-10 14:45:00,11.99,12.0,11.99,11.99,69600.0,9.1659,9.1735,9.1659,9.1659,69600.0
2011-03-10 14:50:00,11.99,12.0,11.99,11.99,121600.0,9.1659,9.1735,9.1659,9.1659,121600.0
2011-03-10 14:55:00,11.99,11.99,11.99,11.99,77000.0,9.1659,9.1659,9.1659,9.1659,77000.0
2011-03-10 15:00:00,11.99,12.01,11.97,11.97,227000.0,9.1659,9.1812,9.1506,9.1506,227000.0
2011-03-10 15:05:00,11.98,11.99,11.97,11.99,301000.0,9.1582,9.1659,9.1506,9.1659,301000.0
2011-03-10 15:10:00,11.99,11.99,11.97,11.99,238400.0,9.1659,9.1659,9.1506,9.1659,238400.0
2011-03-10 15:15:00,11.99,11.99,11.98,11.99,426400.0,9.1659,9.1659,9.1582,9.1659,426400.0
2011-03-10 15:20:00,11.99,12.01,11.98,12.0,207800.0,9.1659,9.1812,9.1582,9.1735,207800.0
2011-03-10 15:25:00,12.0,12.01,11.99,12.0,239800.0,9.1735,9.1812,9.1659,9.1735,239800.0
2011-03-10 15:30:00,12.0,12.0,11.98,11.99,448200.0,9.1735,9.1735,9.1582,9.1659,448200.0
2011-03-10 15:35:00,11.99,11.99,11.98,11.99,249600.0,9.1659,9.1659,9.1582,9.1659,249600.0
2011-03-10 15:40:00,11.99,12.0,11.98,11.99,308000.0,9.1659,9.1735,9.1582,9.1659,308000.0
2011-03-10 15:45:00,11.99,11.99,11.97,11.97,218800.0,9.1659,9.1659,9.1506,9.1506,218800.0
2011-03-10 15:50:00,11.97,11.97,11.96,11.97,634000.0,9.1506,9.1506,9.1429,9.1506,634000.0
2011-03-10 15:55:00,11.97,11.97,11.97,11.97,500400.0,9.1506,9.1506,9.1506,9.1506,500400.0
2011-03-11 09:30:00,11.74,11.89,11.74,11.88,726000.0,8.9748,9.0894,8.9748,9.0818,726000.0
2011-03-11 09:35:00,11.88,11.88,11.84,11.86,384000.0,9.0818,9.0818,9.0512,9.0665,384000.0
2011-03-11 09:40:00,11.85,11.87,11.84,11.86,248200.0,9.0589,9.0741,9.0512,9.0665,248200.0
2011-03-11 09:45:00,11.86,11.87,11.84,11.84,242200.0,9.0665,9.0741,9.0512,9.0512,242200.0
2011-03-11 09:50:00,11.84,11.86,11.79,11.8,463200.0,9.0512,9.0665,9.013,9.0206,463200.0
2011-03-11 09:55:00,11.8,11.84,11.8,11.82,422000.0,9.0206,9.0512,9.0206,9.0359,422000.0
2011-03-11 10:00:00,11.82,11.83,11.81,11.81,356800.0,9.0359,9.0436,9.0283,9.0283,356800.0
2011-03-11 10:05:00,11.81,11.82,11.81,11.82,230200.0,9.0283,9.0359,9.0283,9.0359,230200.0
2011-03-11 10:10:00,11.82,11.87,11.82,11.87,307000.0,9.0359,9.0741,9.0359,9.0741,307000.0
2011-03-11 10:15:00,11.87,11.9,11.86,11.87,288400.0,9.0741,9.0971,9.0665,9.0741,288400.0
2011-03-11 10:20:00,11.87,11.87,11.83,11.83,301400.0,9.0741,9.0741,9.0436,9.0436,301400.0
2011-03-11 10:25:00,11.83,11.85,11.83,11.83,270800.0,9.0436,9.0589,9.0436,9.0436,270800.0
2011-03-11 10:30:00,11.84,11.85,11.82,11.84,318000.0,9.0512,9.0589,9.0359,9.0512,318000.0
2011-03-11 10:35:00,11.84,11.85,11.83,11.84,160000.0,9.0512,9.0589,9.0436,9.0512,160000.0
2011-03-11 10:40:00,11.84,11.85,11.84,11.84,59400.0,9.0512,9.0589,9.0512,9.0512,59400.0
2011-03-11 10:45:00,11.84,11.88,11.84,11.88,143400.0,9.0512,9.0818,9.0512,9.0818,143400.0
2011-03-11 10:50:00,11.88,11.9,11.88,11.88,198200.0,9.0818,9.0971,9.0818,9.0818,198200.0
2011-03-11 10:55:00,11.88,11.88,11.88,11.88,42200.0,9.0818,9.0818,9.0818,9.0818,42200.0
2011-03-11 11:00:00,11.88,11.88,11.86,11.87,156800.0,9.0818,9.0818,9.0665,9.0741,156800.0
2011-03-11 11:05:00,11.87,11.88,11.86,11.88,94200.0,9.0741,9.0818,9.0665,9.0818,94200.0
2011-03-11 11:10:00,11.88,11.88,11.87,11.88,122600.0,9.0818,9.0818,9.0741,9.0818,122600.0
2011-03-11 11:15:00,11.88,11.88,11.87,11.87,52000.0,9.0818,9.0818,9.0741,9.0741,52000.0
2011-03-11 11:20:00,11.87,11.88,11.86,11.86,241800.0,9.0741,9.0818,9.0665,9.0665,241800.0
2011-03-11 11:25:00,11.86,11.87,11.86,11.87,30400.0,9.0665,9.0741,9.0665,9.0741,30400.0
2011-03-11 11:30:00,11.87,11.87,11.87,11.87,114800.0,9.0741,9.0741,9.0741,9.0741,114800.0
2011-03-11 11:35:00,11.87,11.87,11.86,11.86,127800.0,9.0741,9.0741,9.0665,9.0665,127800.0
2011-03-11 11:40:00,11.86,11.88,11.86,11.87,112800.0,9.0665,9.0818,9.0665,9.0741,112800.0
2011-03-11 11:45:00,11.87,11.89,11.87,11.89,243200.0,9.0741,9.0894,9.0741,9.0894,243200.0
2011-03-11 11:50:00,11.89,11.92,11.88,11.9,224400.0,9.0894,9.1124,9.0818,9.0971,224400.0
2011-03-11 11:55:00,11.9,11.9,11.88,11.88,153200.0,9.0971,9.0971,9.0818,9.0818,153200.0
2011-03-11 12:00:00,11.89,11.92,11.88,11.92,93400.0,9.0894,9.1124,9.0818,9.1124,93400.0
2011-03-11 12:05:00,11.92,11.93,11.92,11.92,208000.0,9.1124,9.12,9.1124,9.1124,208000.0
2011-03-11 12:10:00,11.92,11.93,11.91,11.91,112200.0,9.1124,9.12,9.1047,9.1047,112200.0
2011-03-11 12:15:00,11.91,11.94,11.91,11.94,235200.0,9.1047,9.1277,9.1047,9.1277,235200.0
2011-03-11 12:20:00,11.94,11.96,11.94,11.94,160400.0,9.1277,9.1429,9.1277,9.1277,160400.0
2011-03-11 12:25:00,11.94,11.95,11.94,11.94,63000.0,9.1277,9.1353,9.1277,9.1277,63000.0
2011-03-11 12:30:00,11.94,11.94,11.93,11.93,39800.0,9.1277,9.1277,9.12,9.12,39800.0
2011-03-11 12:35:00,11.93,11.93,11.93,11.93,23800.0,9.12,9.12,9.12,9.12,23800.0
2011-03-11 12:40:00,11.93,11.94,11.93,11.94,86600.0,9.12,9.1277,9.12,9.1277,86600.0
2011-03-11 12:45:00,11.94,11.94,11.94,11.94,29200.0,9.1277,9.1277,9.1277,9.1277,29200.0
2011-03-11 12:50:00,11.94,11.95,11.94,11.94,71800.0,9.1277,9.1353,9.1277,9.1277,71800.0
2011-03-11 12:55:00,11.94,11.96,11.94,11.95,61800.0,9.1277,9.1429,9.1277,9.1353,61800.0
2011-03-11 13:00:00,11.95,11.96,11.95,11.95,28400.0,9.1353,9.1429,9.1353,9.1353,28400.0
2011-03-11 13:05:00,11.95,11.96,11.94,11.94,97400.0,9.1353,9.1429,9.1277,9.1277,97400.0
2011-03-11 13:10:00,11.94,11.95,11.93,11.94,104600.0,9.1277,9.1353,9.12,9.1277,104600.0
2011-03-11 13:15:00,11.94,11.94,11.93,11.94,62200.0,9.1277,9.1277,9.12,9.1277,62200.0
2011-03-11 13:20:00,11.94,11.95,11.94,11.95,53200.0,9.1277,9.1353,9.1277,9.1353,53200.0
2011-03-11 13:25:00,11.95,11.95,11.95,11.95,30600.0,9.1353,9.1353,9.1353,9.1353,30600.0
2011-03-11 13:30:00,11.95,11.96,11.95,11.96,78200.0,9.1353,9.1429,9.1353,9.1429,78200.0
2011-03-11 13:35:00,11.96,11.97,11.95,11.96,89000.0,9.1429,9.1506,9.1353,9.1429,89000.0
2011-03-11 13:40:00,11.96,11.97,11.96,11.97,45200.0,9.1429,9.1506,9.1429,9.1506,45200.0
2011-03-11 13:45:00,11.97,11.97,11.95,11.97,264600.0,9.1506,9.1506,9.1353,9.1506,264600.0
2011-03-11 13:50:00,11.97,11.97,11.95,11.96,173400.0,9.1506,9.1506,9.1353,9.1429,173400.0
2011-03-11 13:55:00,11.96,11.97,11.95,11.96,117200.0,9.1429,9.1506,9.1353,9.1429,117200.0
2011-03-11 14:00:00,11.96,11.97,11.96,11.96,109600.0,9.1429,9.1506,9.1429,9.1429,109600.0
2011-03-11 14:05:00,11.96,11.96,11.96,11.96,76000.0,9.1429,9.1429,9.1429,9.1429,76000.0
2011-03-11 14:10:00,11.96,11.97,11.96,11.97,132400.0,9.1429,9.1506,9.1429,9.1506,132400.0
2011-03-11 14:15:00,11.97,11.97,11.97,11.97,104000.0,9.1506,9.1506,9.1506,9.1506,104000.0
2011-03-11 14:20:00,11.97,11.99,11.97,11.99,85200.0,9.1506,9.1659,9.1506,9.1659,85200.0
2011-03-11 14:25:00,11.99,12.0,11.99,11.99,101800.0,9.1659,9.1735,9.1659,9.1659,101800.0
2011-03-11 14:30:00,11.99,11.99,11.99,11.99,57200.0,9.1659,9.1659,9.1659,9.1659,57200.0
2011-03-11 14:35:00,11.99,12.0,11.98,11.99,208000.0,9.1659,9.1735,9.1582,9.1659,208000.0
2011-03-11 14:40:00,11.99,12.0,11.99,11.99,104600.0,9.1659,9.1735,9.1659,9.1659,104600.0
2011-03-11 14:45:00,11.99,11.99,11.99,11.99,119800.0,9.1659,9.1659,9.1659,9.1659,119800.0
2011-03-11 14:50:00,11.99,12.0,11.99,11.99,71000.0,9.1659,9.1735,9.1659,9.1659,71000.0
2011-03-11 14:55:00,11.99,12.0,11.98,11.99,257800.0,9.1659,9.1735,9.1582,9.1659,257800.0
2011-03-11 15:00:00,11.98,12.0,11.98,11.99,97600.0,9.1582,9.1735,9.1582,9.1659,97600.0
2011-03-11 15:05:00,11.99,12.0,11.97,11.97,215000.0,9.1659,9.1735,9.1506,9.1506,215000.0
2011-03-11 15:10:00,11.97,11.99,11.97,11.99,154400.0,9.1506,9.1659,9.1506,9.1659,154400.0
2011-03-11 15:15:00,11.99,12.0,11.99,12.0,170200.0,9.1659,9.1735,9.1659,9.1735,170200.0
2011-03-11 15:20:00,12.0,12.0,11.99,12.0,67200.0,9.1735,9.1735,9.1659,9.1735,67200.0
2011-03-11 15:25:00,12.0,12.0,11.99,12.0,56000.0,9.1735,9.1735,9.1659,9.1735,56000.0
2011-03-11 15:30:00,12.0,12.0,11.97,11.97,462400.0,9.1735,9.1735,9.1506,9.1506,462400.0
2011-03-11 15:35:00,11.97,11.99,11.97,11.97,813000.0,9.1506,9.1659,9.1506,9.1506,813000.0
2011-03-11 15:40:00,11.97,12.0,11.97,11.99,564800.0,9.1506,9.1735,9.1506,9.1659,564800.0
2011-03-11 15:45:00,11.99,11.99,11.96,11.97,346600.0,9.1659,9.1659,9.1429,9.1506,346600.0
2011-03-11 15:50:00,11.97,11.97,11.96,11.97,387400.0,9.1506,9.1506,9.1429,9.1506,387400.0
2011-03-11 15:55:00,11.96,11.98,11.95,11.96,800800.0,9.1429,9.1582,9.1353,9.1429,800800.0
2011-03-14 09:30:00,11.88,11.88,11.78,11.88,391200.0,9.0818,9.0818,9.0053,9.0818,391200.0
2011-03-14 09:35:00,11.88,11.92,11.87,11.9,148200.0,9.0818,9.1124,9.0741,9.0971,148200.0
2011-03-14 09:40:00,11.91,11.93,11.88,11.88,193800.0,9.1047,9.12,9.0818,9.0818,193800.0
2011-03-14 09:45:00,11.88,11.92,11.88,11.9,151200.0,9.0818,9.1124,9.0818,9.0971,151200.0
2011-03-14 09:50:00,11.9,11.9,11.87,11.88,279600.0,9.0971,9.0971,9.0741,9.0818,279600.0
2011-03-14 09:55:00,11.88,11.9,11.86,11.87,178600.0,9.0818,9.0971,9.0665,9.0741,178600.0
2011-03-14 10:00:00,11.87,11.88,11.87,11.87,115800.0,9.0741,9.0818,9.0741,9.0741,115800.0
2011-03-14 10:05:00,11.87,11.87,11.84,11.86,287000.0,9.0741,9.0741,9.0512,9.0665,287000.0
2011-03-14 10:10:00,11.86,11.87,11.85,11.87,228200.0,9.0665,9.0741,9.0589,9.0741,228200.0
2011-03-14 10:15:00,11.87,11.88,11.87,11.87,141200.0,9.0741,9.0818,9.0741,9.0741,141200.0
2011-03-14 10:20:00,11.87,11.88,11.87,11.88,222800.0,9.0741,9.0818,9.0741,9.0818,222800.0
2011-03-14 10:25:00,11.88,11.88,11.86,11.87,239600.0,9.0818,9.0818,9.0665,9.0741,239600.0
2011-03-14 10:30:00,11.87,11.88,11.85,11.85,282800.0,9.0741,9.0818,9.0589,9.0589,282800.0
2011-03-14 10:35:00,11.85,11.86,11.85,11.86,220200.0,9.0589,9.0665,9.0589,9.0665,220200.0
2011-03-14 10:40:00,11.86,11.86,11.85,11.85,61600.0,9.0665,9.0665,9.0589,9.0589,61600.0
2011-03-14 10:45:00,11.85,11.86,11.85,11.86,239400.0,9.0589,9.0665,9.0589,9.0665,239400.0
2011-03-14 10:50:00,11.86,11.86,11.81,11.81,311000.0,9.0665,9.0665,9.0283,9.0283,311000.0
2011-03-14 10:55:00,11.81,11.84,11.81,11.83,304000.0,9.0283,9.0512,9.0283,9.0436,304000.0
2011-03-14 11:00:00,11.83,11.84,11.83,11.84,134600.0,9.0436,9.0512,9.0436,9.0512,134600.0
2011-03-14 11:05:00,11.84,11.85,11.84,11.85,214600.0,9.0512,9.0589,9.0512,9.0589,214600.0
2011-03-14 11:10:00,11.85,11.85,11.83,11.84,179400.0,9.0589,9.0589,9.0436,9.0512,179400.0
2011-03-14 11:15:00,11.84,11.85,11.84,11.84,157400.0,9.0512,9.0589,9.0512,9.0512,157400.0
2011-03-14 11:20:00,11.84,11.86,11.84,11.85,188600.0,9.0512,9.0665,9.0512,9.0589,188600.0
2011-03-14 11:25:00,11.85,11.86,11.85,11.85,121200.0,9.0589,9.0665,9.0589,9.0589,121200.0
2011-03-14 11:30:00,11.85,11.85,11.84,11.84,134200.0,9.0589,9.0589,9.0512,9.0512,134200.0
2011-03-14 11:35:00,11.84,11.84,11.83,11.83,69400.0,9.0512,9.0512,9.0436,9.0436,69400.0
2011-03-14 11:40:00,11.84,11.86,11.83,11.85,124000.0,9.0512,9.0665,9.0436,9.0589,124000.0
2011-03-14 11:45:00,11.86,11.86,11.85,11.86,91200.0,9.0665,9.0665,9.0589,9.0665,91200.0
2011-03-14 11:50:00,11.86,11.87,11.85,11.85,710200.0,9.0665,9.0741,9.0589,9.0589,710200.0
2011-03-14 11:55:00,11.85,11.87,11.85,11.87,62200.0,9.0589,9.0741,9.0589,9.0741,62200.0
2011-03-14 12:00:00,11.87,11.88,11.86,11.86,169400.0,9.0741,9.0818,9.0665,9.0665,169400.0
2011-03-14 12:05:00,11.86,11.86,11.86,11.86,21800.0,9.0665,9.0665,9.0665,9.0665,21800.0
2011-03-14 12:10:00,11.86,11.87,11.86,11.86,126000.0,9.0665,9.0741,9.0665,9.0665,126000.0
2011-03-14 12:15:00,11.86,11.87,11.86,11.86,93200.0,9.0665,9.0741,9.0665,9.0665,93200.0
2011-03-14 12:20:00,11.86,11.87,11.86,11.86,49800.0,9.0665,9.0741,9.0665,9.0665,49800.0
2011-03-14 12:25:00,11.86,11.87,11.86,11.86,94400.0,9.0665,9.0741,9.0665,9.0665,94400.0
2011-03-14 12:30:00,11.86,11.87,11.86,11.87,131000.0,9.0665,9.0741,9.0665,9.0741,131000.0
2011-03-14 12:35:00,11.87,11.87,11.87,11.87,105200.0,9.0741,9.0741,9.0741,9.0741,105200.0
2011-03-14 12:40:00,11.87,11.88,11.87,11.87,89000.0,9.0741,9.0818,9.0741,9.0741,89000.0
2011-03-14 12:45:00,11.87,11.88,11.87,11.87,25800.0,9.0741,9.0818,9.0741,9.0741,25800.0
2011-03-14 12:50:00,11.87,11.88,11.87,11.87,78000.0,9.0741,9.0818,9.0741,9.0741,78000.0
2011-03-14 12:55:00,11.87,11.88,11.86,11.88,127000.0,9.0741,9.0818,9.0665,9.0818,127000.0
2011-03-14 13:00:00,11.88,11.9,11.88,11.9,126200.0,9.0818,9.0971,9.0818,9.0971,126200.0
2011-03-14 13:05:00,11.9,11.93,11.9,11.93,128000.0,9.0971,9.12,9.0971,9.12,128000.0
2011-03-14 13:10:00,11.93,11.94,11.92,11.93,140000.0,9.12,9.1277,9.1124,9.12,140000.0
2011-03-14 13:15:00,11.94,11.94,11.93,11.93,122200.0,9.1277,9.1277,9.12,9.12,122200.0
2011-03-14 13:20:00,11.93,11.94,11.93,11.94,88800.0,9.12,9.1277,9.12,9.1277,88800.0
2011-03-14 13:25:00,11.93,11.95,11.93,11.94,461600.0,9.12,9.1353,9.12,9.1277,461600.0
2011-03-14 13:30:00,11.94,11.95,11.94,11.94,61200.0,9.1277,9.1353,9.1277,9.1277,61200.0
2011-03-14 13:35:00,11.94,11.95,11.92,11.92,239000.0,9.1277,9.1353,9.1124,9.1124,239000.0
2011-03-14 13:40:00,11.92,11.92,11.92,11.92,40400.0,9.1124,9.1124,9.1124,9.1124,40400.0
2011-03-14 13:45:00,11.92,11.94,11.92,11.93,179000.0,9.1124,9.1277,9.1124,9.12,179000.0
2011-03-14 13:50:00,11.93,11.95,11.93,11.94,634000.0,9.12,9.1353,9.12,9.1277,634000.0
2011-03-14 13:55:00,11.94,11.94,11.92,11.92,130600.0,9.1277,9.1277,9.1124,9.1124,130600.0
2011-03-14 14:00:00,11.92,11.94,11.92,11.93,214200.0,9.1124,9.1277,9.1124,9.12,214200.0
2011-03-14 14:05:00,11.93,11.94,11.93,11.94,106000.0,9.12,9.1277,9.12,9.1277,106000.0
2011-03-14 14:10:00,11.94,11.94,11.93,11.93,119200.0,9.1277,9.1277,9.12,9.12,119200.0
2011-03-14 14:15:00,11.93,11.93,11.93,11.93,36800.0,9.12,9.12,9.12,9.12,36800.0
2011-03-14 14:20:00,11.93,11.95,11.93,11.95,118800.0,9.12,9.1353,9.12,9.1353,118800.0
2011-03-14 14:25:00,11.95,11.96,11.94,11.96,190600.0,9.1353,9.1429,9.1277,9.1429,190600.0
2011-03-14 14:30:00,11.96,11.96,11.94,11.95,181600.0,9.1429,9.1429,9.1277,9.1353,181600.0
2011-03-14 14:35:00,11.94,11.95,11.93,11.93,335200.0,9.1277,9.1353,9.12,9.12,335200.0
2011-03-14 14:40:00,11.93,11.93,11.92,11.92,95000.0,9.12,9.12,9.1124,9.1124,95000.0
2011-03-14 14:45:00,11.92,11.92,11.92,11.92,66400.0,9.1124,9.1124,9.1124,9.1124,66400.0
2011-03-14 14:50:00,11.92,11.94,11.92,11.93,251400.0,9.1124,9.1277,9.1124,9.12,251400.0
2011-03-14 14:55:00,11.93,11.93,11.92,11.92,121200.0,9.12,9.12,9.1124,9.1124,121200.0
2011-03-14 15:00:00,11.93,11.93,11.91,11.92,360600.0,9.12,9.12,9.1047,9.1124,360600.0
2011-03-14 15:05:00,11.92,11.94,11.92,11.94,141400.0,9.1124,9.1277,9.1124,9.1277,141400.0
2011-03-14 15:10:00,11.94,11.96,11.93,11.96,122600.0,9.1277,9.1429,9.12,9.1429,122600.0
2011-03-14 15:15:00,11.96,11.96,11.94,11.94,201600.0,9.1429,9.1429,9.1277,9.1277,201600.0
2011-03-14 15:20:00,11.95,11.96,11.94,11.95,216600.0,9.1353,9.1429,9.1277,9.1353,216600.0
2011-03-14 15:25:00,11.95,11.96,11.95,11.96,163400.0,9.1353,9.1429,9.1353,9.1429,163400.0
2011-03-14 15:30:00,11.95,11.97,11.94,11.95,443000.0,9.1353,9.1506,9.1277,9.1353,443000.0
2011-03-14 15:35:00,11.94,11.94,11.93,11.94,154200.0,9.1277,9.1277,9.12,9.1277,154200.0
2011-03-14 15:40:00,11.94,11.96,11.93,11.95,157800.0,9.1277,9.1429,9.12,9.1353,157800.0
2011-03-14 15:45:00,11.95,11.95,11.94,11.94,189400.0,9.1353,9.1353,9.1277,9.1277,189400.0
2011-03-14 15:50:00,11.95,11.95,11.92,11.94,505400.0,9.1353,9.1353,9.1124,9.1277,505400.0
2011-03-14 15:55:00,11.94,11.94,11.93,11.94,609400.0,9.1277,9.1277,9.12,9.1277,609400.0
2011-03-15 09:30:00,11.8,11.83,11.75,11.79,464200.0,9.0206,9.0436,8.9824,9.013,464200.0
2011-03-15 09:35:00,11.79,11.82,11.77,11.8,374200.0,9.013,9.0359,8.9977,9.0206,374200.0
2011-03-15 09:40:00,11.8,11.83,11.74,11.77,731400.0,9.0206,9.0436,8.9748,8.9977,731400.0
2011-03-15 09:45:00,11.78,11.81,11.77,11.8,239200.0,9.0053,9.0283,8.9977,9.0206,239200.0
2011-03-15 09:50:00,11.8,11.81,11.75,11.77,230000.0,9.0206,9.0283,8.9824,8.9977,230000.0
2011-03-15 09:55:00,11.77,11.8,11.77,11.8,223200.0,8.9977,9.0206,8.9977,9.0206,223200.0
2011-03-15 10:00:00,11.8,11.84,11.79,11.82,381800.0,9.0206,9.0512,9.013,9.0359,381800.0
2011-03-15 10:05:00,11.83,11.87,11.83,11.86,382400.0,9.0436,9.0741,9.0436,9.0665,382400.0
2011-03-15 10:10:00,11.86,11.91,11.86,11.91,244000.0,9.0665,9.1047,9.0665,9.1047,244000.0
2011-03-15 10:15:00,11.9,11.91,11.88,11.9,209000.0,9.0971,9.1047,9.0818,9.0971,209000.0
2011-03-15 10:20:00,11.9,11.92,11.89,11.92,205800.0,9.0971,9.1124,9.0894,9.1124,205800.0
2011-03-15 10:25:00,11.92,11.93,11.91,11.93,214800.0,9.1124,9.12,9.1047,9.12,214800.0
2011-03-15 10:30:00,11.93,11.95,11.92,11.92,224800.0,9.12,9.1353,9.1124,9.1124,224800.0
2011-03-15 10:35:00,11.92,11.93,11.9,11.92,354200.0,9.1124,9.12,9.0971,9.1124,354200.0
2011-03-15 10:40:00,11.92,11.94,11.91,11.93,262000.0,9.1124,9.1277,9.1047,9.12,262000.0
2011-03-15 10:45:00,11.92,11.93,11.88,11.88,418600.0,9.1124,9.12,9.0818,9.0818,418600.0
2011-03-15 10:50:00,11.87,11.88,11.87,11.88,81000.0,9.0741,9.0818,9.0741,9.0818,81000.0
2011-03-15 10:55:00,11.88,11.88,11.87,11.88,214800.0,9.0818,9.0818,9.0741,9.0818,214800.0
2011-03-15 11:00:00,11.87,11.88,11.86,11.86,164600.0,9.0741,9.0818,9.0665,9.0665,164600.0
2011-03-15 11:05:00,11.86,11.88,11.86,11.87,107400.0,9.0665,9.0818,9.0665,9.0741,107400.0
2011-03-15 11:10:00,11.87,11.88,11.86,11.88,148600.0,9.0741,9.0818,9.0665,9.0818,148600.0
2011-03-15 11:15:00,11.88,11.88,11.86,11.87,116600.0,9.0818,9.0818,9.0665,9.0741,116600.0
2011-03-15 11:20:00,11.87,11.88,11.87,11.87,134000.0,9.0741,9.0818,9.0741,9.0741,134000.0
2011-03-15 11:25:00,11.87,11.88,11.86,11.87,177200.0,9.0741,9.0818,9.0665,9.0741,177200.0
2011-03-15 11:30:00,11.87,11.88,11.85,11.85,131400.0,9.0741,9.0818,9.0589,9.0589,131400.0
2011-03-15 11:35:00,11.85,11.87,11.83,11.84,250600.0,9.0589,9.0741,9.0436,9.0512,250600.0
2011-03-15 11:40:00,11.84,11.86,11.84,11.85,235600.0,9.0512,9.0665,9.0512,9.0589,235600.0
2011-03-15 11:45:00,11.84,11.84,11.83,11.84,50400.0,9.0512,9.0512,9.0436,9.0512,50400.0
2011-03-15 11:50:00,11.84,11.85,11.82,11.83,180800.0,9.0512,9.0589,9.0359,9.0436,180800.0
2011-03-15 11:55:00,11.83,11.87,11.83,11.86,53400.0,9.0436,9.0741,9.0436,9.0665,53400.0
2011-03-15 12:00:00,11.87,11.87,11.84,11.85,508200.0,9.0741,9.0741,9.0512,9.0589,508200.0
2011-03-15 12:05:00,11.85,11.86,11.85,11.86,90600.0,9.0589,9.0665,9.0589,9.0665,90600.0
2011-03-15 12:10:00,11.86,11.88,11.86,11.87,215000.0,9.0665,9.0818,9.0665,9.0741,215000.0
2011-03-15 12:15:00,11.88,11.88,11.87,11.87,297600.0,9.0818,9.0818,9.0741,9.0741,297600.0
2011-03-15 12:20:00,11.87,11.88,11.87,11.88,76600.0,9.0741,9.0818,9.0741,9.0818,76600.0
2011-03-15 12:25:00,11.88,11.9,11.88,11.9,171400.0,9.0818,9.0971,9.0818,9.0971,171400.0
2011-03-15 12:30:00,11.9,11.91,11.88,11.9,271400.0,9.0971,9.1047,9.0818,9.0971,271400.0
2011-03-15 12:35:00,11.91,11.91,11.88,11.88,354800.0,9.1047,9.1047,9.0818,9.0818,354800.0
2011-03-15 12:40:00,11.88,11.9,11.87,11.88,243600.0,9.0818,9.0971,9.0741,9.0818,243600.0
2011-03-15 12:45:00,11.88,11.89,11.87,11.88,65800.0,9.0818,9.0894,9.0741,9.0818,65800.0
2011-03-15 12:50:00,11.88,11.9,11.88,11.9,84600.0,9.0818,9.0971,9.0818,9.0971,84600.0
2011-03-15 12:55:00,11.9,11.93,11.9,11.9,106600.0,9.0971,9.12,9.0971,9.0971,106600.0
2011-03-15 13:00:00,11.9,11.9,11.9,11.9,119600.0,9.0971,9.0971,9.0971,9.0971,119600.0
2011-03-15 13:05:00,11.9,11.92,11.9,11.9,136800.0,9.0971,9.1124,9.0971,9.0971,136800.0
2011-03-15 13:10:00,11.9,11.9,11.89,11.9,124800.0,9.0971,9.0971,9.0894,9.0971,124800.0
2011-03-15 13:15:00,11.9,11.9,11.88,11.88,174000.0,9.0971,9.0971,9.0818,9.0818,174000.0
2011-03-15 13:20:00,11.88,11.9,11.88,11.9,75400.0,9.0818,9.0971,9.0818,9.0971,75400.0
2011-03-15 13:25:00,11.9,11.92,11.9,11.92,171200.0,9.0971,9.1124,9.0971,9.1124,171200.0
2011-03-15 13:30:00,11.92,11.94,11.92,11.94,166200.0,9.1124,9.1277,9.1124,9.1277,166200.0
2011-03-15 13:35:00,11.94,11.94,11.93,11.93,113600.0,9.1277,9.1277,9.12,9.12,113600.0
2011-03-15 13:40:00,11.93,11.95,11.92,11.92,108200.0,9.12,9.1353,9.1124,9.1124,108200.0
2011-03-15 13:45:00,11.92,11.94,11.92,11.94,110800.0,9.1124,9.1277,9.1124,9.1277,110800.0
2011-03-15 13:50:00,11.94,11.95,11.94,11.94,62000.0,9.1277,9.1353,9.1277,9.1277,62000.0
2011-03-15 13:55:00,11.94,11.97,11.94,11.97,194000.0,9.1277,9.1506,9.1277,9.1506,194000.0
2011-03-15 14:00:00,11.97,11.97,11.95,11.95,193600.0,9.1506,9.1506,9.1353,9.1353,193600.0
2011-03-15 14:05:00,11.95,11.95,11.94,11.94,174600.0,9.1353,9.1353,9.1277,9.1277,174600.0
2011-03-15 14:10:00,11.94,11.95,11.94,11.95,74400.0,9.1277,9.1353,9.1277,9.1353,74400.0
2011-03-15 14:15:00,11.94,11.96,11.93,11.94,442600.0,9.1277,9.1429,9.12,9.1277,442600.0
2011-03-15 14:20:00,11.94,11.97,11.93,11.97,243200.0,9.1277,9.1506,9.12,9.1506,243200.0
2011-03-15 14:25:00,11.97,11.99,11.95,11.97,243200.0,9.1506,9.1659,9.1353,9.1506,243200.0
2011-03-15 14:30:00,11.97,11.97,11.96,11.97,205000.0,9.1506,9.1506,9.1429,9.1506,205000.0
2011-03-15 14:35:00,11.97,11.98,11.95,11.97,175200.0,9.1506,9.1582,9.1353,9.1506,175200.0
2011-03-15 14:40:00,11.97,11.98,11.96,11.97,123400.0,9.1506,9.1582,9.1429,9.1506,123400.0
2011-03-15 14:45:00,11.98,12.01,11.97,12.0,409800.0,9.1582,9.1812,9.1506,9.1735,409800.0
2011-03-15 14:50:00,12.0,12.0,11.98,11.98,144200.0,9.1735,9.1735,9.1582,9.1582,144200.0
2011-03-15 14:55:00,11.98,11.99,11.97,11.97,99200.0,9.1582,9.1659,9.1506,9.1506,99200.0
2011-03-15 15:00:00,11.97,11.99,11.97,11.99,125600.0,9.1506,9.1659,9.1506,9.1659,125600.0
2011-03-15 15:05:00,11.99,11.99,11.98,11.99,286400.0,9.1659,9.1659,9.1582,9.1659,286400.0
2011-03-15 15:10:00,11.99,11.99,11.98,11.98,141200.0,9.1659,9.1659,9.1582,9.1582,141200.0
2011-03-15 15:15:00,11.98,12.01,11.98,12.0,284200.0,9.1582,9.1812,9.1582,9.1735,284200.0
2011-03-15 15:20:00,12.0,12.03,12.0,12.03,406800.0,9.1735,9.1965,9.1735,9.1965,406800.0
2011-03-15 15:25:00,12.03,12.05,12.03,12.05,189400.0,9.1965,9.2117,9.1965,9.2117,189400.0
2011-03-15 15:30:00,12.05,12.06,12.04,12.04,530000.0,9.2117,9.2194,9.2041,9.2041,530000.0
2011-03-15 15:35:00,12.04,12.05,12.04,12.05,267200.0,9.2041,9.2117,9.2041,9.2117,267200.0
2011-03-15 15:40:00,12.05,12.06,12.05,12.06,258400.0,9.2117,9.2194,9.2117,9.2194,258400.0
2011-03-15 15:45:00,12.06,12.06,12.03,12.03,237400.0,9.2194,9.2194,9.1965,9.1965,237400.0
2011-03-15 15:50:00,12.03,12.04,12.02,12.03,202000.0,9.1965,9.2041,9.1888,9.1965,202000.0
2011-03-15 15:55:00,12.03,12.04,12.01,12.01,528000.0,9.1965,9.2041,9.1812,9.1812,528000.0
2011-03-16 09:30:00,11.96,11.96,11.88,11.93,303000.0,9.1429,9.1429,9.0818,9.12,303000.0
2011-03-16 09:35:00,11.93,11.93,11.9,11.92,131200.0,9.12,9.12,9.0971,9.1124,131200.0
2011-03-16 09:40:00,11.92,11.93,11.9,11.93,277400.0,9.1124,9.12,9.0971,9.12,277400.0
2011-03-16 09:45:00,11.93,11.93,11.9,11.91,101800.0,9.12,9.12,9.0971,9.1047,101800.0
2011-03-16 09:50:00,11.91,11.92,11.9,11.92,117800.0,9.1047,9.1124,9.0971,9.1124,117800.0
2011-03-16 09:55:00,11.91,11.92,11.86,11.87,218600.0,9.1047,9.1124,9.0665,9.0741,218600.0
2011-03-16 10:00:00,11.87,11.88,11.86,11.88,502800.0,9.0741,9.0818,9.0665,9.0818,502800.0
2011-03-16 10:05:00,11.88,11.9,11.87,11.88,208400.0,9.0818,9.0971,9.0741,9.0818,208400.0
2011-03-16 10:10:00,11.88,11.89,11.86,11.87,98600.0,9.0818,9.0894,9.0665,9.0741,98600.0
2011-03-16 10:15:00,11.87,11.88,11.87,11.88,205800.0,9.0741,9.0818,9.0741,9.0818,205800.0
2011-03-16 10:20:00,11.87,11.9,11.87,11.88,141000.0,9.0741,9.0971,9.0741,9.0818,141000.0
2011-03-16 10:25:00,11.89,11.91,11.88,11.9,79800.0,9.0894,9.1047,9.0818,9.0971,79800.0
2011-03-16 10:30:00,11.91,11.92,11.91,11.92,113600.0,9.1047,9.1124,9.1047,9.1124,113600.0
2011-03-16 10:35:00,11.92,11.94,11.92,11.94,108200.0,9.1124,9.1277,9.1124,9.1277,108200.0
2011-03-16 10:40:00,11.94,11.94,11.93,11.93,147800.0,9.1277,9.1277,9.12,9.12,147800.0
2011-03-16 10:45:00,11.93,11.93,11.9,11.92,119800.0,9.12,9.12,9.0971,9.1124,119800.0
2011-03-16 10:50:00,11.91,11.92,11.9,11.9,64800.0,9.1047,9.1124,9.0971,9.0971,64800.0
2011-03-16 10:55:00,11.9,11.9,11.88,11.88,384800.0,9.0971,9.0971,9.0818,9.0818,384800.0
2011-03-16 11:00:00,11.88,11.88,11.81,11.84,881400.0,9.0818,9.0818,9.0283,9.0512,881400.0
2011-03-16 11:05:00,11.84,11.85,11.77,11.83,634200.0,9.0512,9.0589,8.9977,9.0436,634200.0
2011-03-16 11:10:00,11.83,11.86,11.8,11.85,468400.0,9.0436,9.0665,9.0206,9.0589,468400.0
2011-03-16 11:15:00,11.86,11.87,11.84,11.87,294600.0,9.0665,9.0741,9.0512,9.0741,294600.0
2011-03-16 11:20:00,11.87,11.87,11.85,11.87,203400.0,9.0741,9.0741,9.0589,9.0741,203400.0
2011-03-16 11:25:00,11.86,11.9,11.86,11.9,245800.0,9.0665,9.0971,9.0665,9.0971,245800.0
2011-03-16 11:30:00,11.9,11.92,11.89,11.9,133800.0,9.0971,9.1124,9.0894,9.0971,133800.0
2011-03-16 11:35:00,11.9,11.91,11.88,11.9,163400.0,9.0971,9.1047,9.0818,9.0971,163400.0
2011-03-16 11:40:00,11.9,11.9,11.88,11.88,179600.0,9.0971,9.0971,9.0818,9.0818,179600.0
2011-03-16 11:45:00,11.88,11.88,11.85,11.85,253000.0,9.0818,9.0818,9.0589,9.0589,253000.0
2011-03-16 11:50:00,11.85,11.86,11.84,11.85,178600.0,9.0589,9.0665,9.0512,9.0589,178600.0
2011-03-16 11:55:00,11.85,11.88,11.85,11.88,170400.0,9.0589,9.0818,9.0589,9.0818,170400.0
2011-03-16 12:00:00,11.88,11.88,11.86,11.87,160400.0,9.0818,9.0818,9.0665,9.0741,160400.0
2011-03-16 12:05:00,11.87,11.87,11.86,11.87,204600.0,9.0741,9.0741,9.0665,9.0741,204600.0
2011-03-16 12:10:00,11.88,11.88,11.86,11.86,138200.0,9.0818,9.0818,9.0665,9.0665,138200.0
2011-03-16 12:15:00,11.86,11.86,11.84,11.85,436200.0,9.0665,9.0665,9.0512,9.0589,436200.0
2011-03-16 12:20:00,11.85,11.86,11.84,11.85,187800.0,9.0589,9.0665,9.0512,9.0589,187800.0
2011-03-16 12:25:00,11.85,11.87,11.85,11.86,132600.0,9.0589,9.0741,9.0589,9.0665,132600.0
2011-03-16 12:30:00,11.87,11.87,11.85,11.87,201400.0,9.0741,9.0741,9.0589,9.0741,201400.0
2011-03-16 12:35:00,11.86,11.88,11.86,11.87,190800.0,9.0665,9.0818,9.0665,9.0741,190800.0
2011-03-16 12:40:00,11.88,11.9,11.87,11.88,213400.0,9.0818,9.0971,9.0741,9.0818,213400.0
2011-03-16 12:45:00,11.88,11.89,11.87,11.87,158000.0,9.0818,9.0894,9.0741,9.0741,158000.0
2011-03-16 12:50:00,11.87,11.88,11.86,11.86,185200.0,9.0741,9.0818,9.0665,9.0665,185200.0
2011-03-16 12:55:00,11.86,11.86,11.84,11.84,1233200.0,9.0665,9.0665,9.0512,9.0512,1233200.0
2011-03-16 13:00:00,11.85,11.85,11.83,11.84,68200.0,9.0589,9.0589,9.0436,9.0512,68200.0
2011-03-16 13:05:00,11.84,11.84,11.83,11.83,122200.0,9.0512,9.0512,9.0436,9.0436,122200.0
2011-03-16 13:10:00,11.83,11.83,11.8,11.8,437600.0,9.0436,9.0436,9.0206,9.0206,437600.0
2011-03-16 13:15:00,11.8,11.8,11.8,11.8,43000.0,9.0206,9.0206,9.0206,9.0206,43000.0
2011-03-16 13:20:00,11.8,11.8,11.78,11.78,201600.0,9.0206,9.0206,9.0053,9.0053,201600.0
2011-03-16 13:25:00,11.78,11.8,11.78,11.8,160800.0,9.0053,9.0206,9.0053,9.0206,160800.0
2011-03-16 13:30:00,11.8,11.81,11.79,11.8,243800.0,9.0206,9.0283,9.013,9.0206,243800.0
2011-03-16 13:35:00,11.8,11.8,11.79,11.8,247400.0,9.0206,9.0206,9.013,9.0206,247400.0
2011-03-16 13:40:00,11.79,11.8,11.78,11.79,190400.0,9.013,9.0206,9.0053,9.013,190400.0
2011-03-16 13:45:00,11.79,11.79,11.77,11.79,803400.0,9.013,9.013,8.9977,9.013,803400.0
2011-03-16 13:50:00,11.79,11.8,11.78,11.79,235800.0,9.013,9.0206,9.0053,9.013,235800.0
2011-03-16 13:55:00,11.79,11.8,11.79,11.8,225000.0,9.013,9.0206,9.013,9.0206,225000.0
2011-03-16 14:00:00,11.8,11.8,11.78,11.79,311600.0,9.0206,9.0206,9.0053,9.013,311600.0
2011-03-16 14:05:00,11.79,11.79,11.77,11.78,372200.0,9.013,9.013,8.9977,9.0053,372200.0
2011-03-16 14:10:00,11.79,11.79,11.74,11.74,720000.0,9.013,9.013,8.9748,8.9748,720000.0
2011-03-16 14:15:00,11.74,11.74,11.71,11.72,736400.0,8.9748,8.9748,8.9518,8.9595,736400.0
2011-03-16 14:20:00,11.71,11.73,11.71,11.72,437600.0,8.9518,8.9671,8.9518,8.9595,437600.0
2011-03-16 14:25:00,11.72,11.74,11.72,11.72,272600.0,8.9595,8.9748,8.9595,8.9595,272600.0
2011-03-16 14:30:00,11.72,11.72,11.7,11.7,498800.0,8.9595,8.9595,8.9442,8.9442,498800.0
2011-03-16 14:35:00,11.71,11.74,11.7,11.73,250800.0,8.9518,8.9748,8.9442,8.9671,250800.0
2011-03-16 14:40:00,11.74,11.77,11.74,11.76,312800.0,8.9748,8.9977,8.9748,8.9901,312800.0
2011-03-16 14:45:00,11.76,11.77,11.74,11.76,125200.0,8.9901,8.9977,8.9748,8.9901,125200.0
2011-03-16 14:50:00,11.76,11.77,11.75,11.76,148600.0,8.9901,8.9977,8.9824,8.9901,148600.0
2011-03-16 14:55:00,11.76,11.78,11.76,11.77,155800.0,8.9901,9.0053,8.9901,8.9977,155800.0
2011-03-16 15:00:00,11.77,11.8,11.77,11.79,143600.0,8.9977,9.0206,8.9977,9.013,143600.0
2011-03-16 15:05:00,11.79,11.79,11.77,11.78,185400.0,9.013,9.013,8.9977,9.0053,185400.0
2011-03-16 15:10:00,11.78,11.82,11.78,11.79,489200.0,9.0053,9.0359,9.0053,9.013,489200.0
2011-03-16 15:15:00,11.79,11.8,11.79,11.79,156800.0,9.013,9.0206,9.013,9.013,156800.0
2011-03-16 15:20:00,11.79,11.8,11.78,11.79,275400.0,9.013,9.0206,9.0053,9.013,275400.0
2011-03-16 15:25:00,11.79,11.8,11.75,11.76,295600.0,9.013,9.0206,8.9824,8.9901,295600.0
2011-03-16 15:30:00,11.77,11.77,11.75,11.76,278800.0,8.9977,8.9977,8.9824,8.9901,278800.0
2011-03-16 15:35:00,11.76,11.79,11.76,11.78,185800.0,8.9901,9.013,8.9901,9.0053,185800.0
2011-03-16 15:40:00,11.78,11.8,11.77,11.8,139000.0,9.0053,9.0206,8.9977,9.0206,139000.0
2011-03-16 15:45:00,11.8,11.8,11.77,11.78,350200.0,9.0206,9.0206,8.9977,9.0053,350200.0
2011-03-16 15:50:00,11.78,11.78,11.76,11.76,363400.0,9.0053,9.0053,8.9901,8.9901,363400.0
2011-03-16 15:55:00,11.76,11.77,11.74,11.75,511000.0,8.9901,8.9977,8.9748,8.9824,511000.0
2011-03-17 09:30:00,11.86,11.91,11.84,11.84,301800.0,9.0665,9.1047,9.0512,9.0512,301800.0
2011-03-17 09:35:00,11.85,11.85,11.81,11.82,241400.0,9.0589,9.0589,9.0283,9.0359,241400.0
2011-03-17 09:40:00,11.82,11.82,11.76,11.77,93000.0,9.0359,9.0359,8.9901,8.9977,93000.0
2011-03-17 09:45:00,11.77,11.8,11.76,11.77,165000.0,8.9977,9.0206,8.9901,8.9977,165000.0
2011-03-17 09:50:00,11.77,11.8,11.77,11.8,155600.0,8.9977,9.0206,8.9977,9.0206,155600.0
2011-03-17 09:55:00,11.8,11.81,11.79,11.79,112000.0,9.0206,9.0283,9.013,9.013,112000.0
2011-03-17 10:00:00,11.79,11.81,11.78,11.79,213200.0,9.013,9.0283,9.0053,9.013,213200.0
2011-03-17 10:05:00,11.79,11.81,11.79,11.81,34200.0,9.013,9.0283,9.013,9.0283,34200.0
2011-03-17 10:10:00,11.81,11.84,11.8,11.82,114200.0,9.0283,9.0512,9.0206,9.0359,114200.0
2011-03-17 10:15:00,11.82,11.84,11.82,11.83,76200.0,9.0359,9.0512,9.0359,9.0436,76200.0
2011-03-17 10:20:00,11.84,11.85,11.83,11.85,156000.0,9.0512,9.0589,9.0436,9.0589,156000.0
2011-03-17 10:25:00,11.85,11.87,11.85,11.86,119800.0,9.0589,9.0741,9.0589,9.0665,119800.0
2011-03-17 10:30:00,11.86,11.87,11.83,11.84,146800.0,9.0665,9.0741,9.0436,9.0512,146800.0
2011-03-17 10:35:00,11.83,11.84,11.81,11.81,185200.0,9.0436,9.0512,9.0283,9.0283,185200.0
2011-03-17 10:40:00,11.81,11.83,11.81,11.81,166000.0,9.0283,9.0436,9.0283,9.0283,166000.0
2011-03-17 10:45:00,11.81,11.83,11.79,11.81,193800.0,9.0283,9.0436,9.013,9.0283,193800.0
2011-03-17 10:50:00,11.81,11.81,11.79,11.81,92400.0,9.0283,9.0283,9.013,9.0283,92400.0
2011-03-17 10:55:00,11.81,11.82,11.8,11.81,116600.0,9.0283,9.0359,9.0206,9.0283,116600.0
2011-03-17 11:00:00,11.81,11.83,11.81,11.83,85400.0,9.0283,9.0436,9.0283,9.0436,85400.0
2011-03-17 11:05:00,11.83,11.85,11.83,11.85,75600.0,9.0436,9.0589,9.0436,9.0589,75600.0
2011-03-17 11:10:00,11.85,11.85,11.84,11.84,65000.0,9.0589,9.0589,9.0512,9.0512,65000.0
2011-03-17 11:15:00,11.84,11.84,11.83,11.84,172800.0,9.0512,9.0512,9.0436,9.0512,172800.0
2011-03-17 11:20:00,11.84,11.84,11.83,11.83,44200.0,9.0512,9.0512,9.0436,9.0436,44200.0
2011-03-17 11:25:00,11.83,11.83,11.81,11.83,100600.0,9.0436,9.0436,9.0283,9.0436,100600.0
2011-03-17 11:30:00,11.83,11.83,11.82,11.83,46200.0,9.0436,9.0436,9.0359,9.0436,46200.0
2011-03-17 11:35:00,11.83,11.84,11.83,11.84,114400.0,9.0436,9.0512,9.0436,9.0512,114400.0
2011-03-17 11:40:00,11.84,11.85,11.84,11.85,50400.0,9.0512,9.0589,9.0512,9.0589,50400.0
2011-03-17 11:45:00,11.85,11.85,11.82,11.82,148600.0,9.0589,9.0589,9.0359,9.0359,148600.0
2011-03-17 11:50:00,11.82,11.84,11.81,11.84,151600.0,9.0359,9.0512,9.0283,9.0512,151600.0
2011-03-17 11:55:00,11.83,11.83,11.81,11.81,60800.0,9.0436,9.0436,9.0283,9.0283,60800.0
2011-03-17 12:00:00,11.81,11.82,11.8,11.8,80200.0,9.0283,9.0359,9.0206,9.0206,80200.0
2011-03-17 12:05:00,11.8,11.81,11.8,11.8,87600.0,9.0206,9.0283,9.0206,9.0206,87600.0
2011-03-17 12:10:00,11.8,11.81,11.8,11.8,138200.0,9.0206,9.0283,9.0206,9.0206,138200.0
2011-03-17 12:15:00,11.8,11.81,11.79,11.8,85800.0,9.0206,9.0283,9.013,9.0206,85800.0
2011-03-17 12:20:00,11.8,11.8,11.78,11.78,100800.0,9.0206,9.0206,9.0053,9.0053,100800.0
2011-03-17 12:25:00,11.78,11.81,11.78,11.8,60600.0,9.0053,9.0283,9.0053,9.0206,60600.0
2011-03-17 12:30:00,11.8,11.82,11.8,11.82,40600.0,9.0206,9.0359,9.0206,9.0359,40600.0
2011-03-17 12:35:00,11.82,11.83,11.81,11.83,57200.0,9.0359,9.0436,9.0283,9.0436,57200.0
2011-03-17 12:40:00,11.83,11.83,11.82,11.83,25600.0,9.0436,9.0436,9.0359,9.0436,25600.0
2011-03-17 12:45:00,11.83,11.83,11.81,11.82,75000.0,9.0436,9.0436,9.0283,9.0359,75000.0
2011-03-17 12:50:00,11.83,11.84,11.82,11.84,29800.0,9.0436,9.0512,9.0359,9.0512,29800.0
2011-03-17 12:55:00,11.84,11.85,11.83,11.84,82200.0,9.0512,9.0589,9.0436,9.0512,82200.0
2011-03-17 13:00:00,11.84,11.85,11.84,11.84,60200.0,9.0512,9.0589,9.0512,9.0512,60200.0
2011-03-17 13:05:00,11.85,11.86,11.84,11.85,59600.0,9.0589,9.0665,9.0512,9.0589,59600.0
2011-03-17 13:10:00,11.85,11.87,11.85,11.86,390600.0,9.0589,9.0741,9.0589,9.0665,390600.0
2011-03-17 13:15:00,11.86,11.86,11.85,11.85,58800.0,9.0665,9.0665,9.0589,9.0589,58800.0
2011-03-17 13:20:00,11.85,11.86,11.84,11.85,71400.0,9.0589,9.0665,9.0512,9.0589,71400.0
2011-03-17 13:25:00,11.85,11.85,11.81,11.81,122000.0,9.0589,9.0589,9.0283,9.0283,122000.0
2011-03-17 13:30:00,11.82,11.82,11.8,11.8,136200.0,9.0359,9.0359,9.0206,9.0206,136200.0
2011-03-17 13:35:00,11.8,11.82,11.8,11.82,39000.0,9.0206,9.0359,9.0206,9.0359,39000.0
2011-03-17 13:40:00,11.82,11.83,11.81,11.81,54400.0,9.0359,9.0436,9.0283,9.0283,54400.0
2011-03-17 13:45:00,11.81,11.81,11.79,11.8,88400.0,9.0283,9.0283,9.013,9.0206,88400.0
2011-03-17 13:50:00,11.8,11.8,11.77,11.77,44200.0,9.0206,9.0206,8.9977,8.9977,44200.0
2011-03-17 13:55:00,11.78,11.79,11.77,11.79,85600.0,9.0053,9.013,8.9977,9.013,85600.0
2011-03-17 14:00:00,11.79,11.79,11.77,11.78,141200.0,9.013,9.013,8.9977,9.0053,141200.0
2011-03-17 14:05:00,11.78,11.78,11.77,11.77,40600.0,9.0053,9.0053,8.9977,8.9977,40600.0
2011-03-17 14:10:00,11.76,11.77,11.76,11.77,58400.0,8.9901,8.9977,8.9901,8.9977,58400.0
2011-03-17 14:15:00,11.77,11.78,11.76,11.77,136000.0,8.9977,9.0053,8.9901,8.9977,136000.0
2011-03-17 14:20:00,11.77,11.77,11.75,11.77,34800.0,8.9977,8.9977,8.9824,8.9977,34800.0
2011-03-17 14:25:00,11.77,11.78,11.77,11.78,40200.0,8.9977,9.0053,8.9977,9.0053,40200.0
2011-03-17 14:30:00,11.78,11.79,11.78,11.78,85600.0,9.0053,9.013,9.0053,9.0053,85600.0
2011-03-17 14:35:00,11.79,11.8,11.78,11.78,53400.0,9.013,9.0206,9.0053,9.0053,53400.0
2011-03-17 14:40:00,11.78,11.8,11.77,11.8,136000.0,9.0053,9.0206,8.9977,9.0206,136000.0
2011-03-17 14:45:00,11.8,11.82,11.8,11.82,215400.0,9.0206,9.0359,9.0206,9.0359,215400.0
2011-03-17 14:50:00,11.82,11.85,11.81,11.84,255600.0,9.0359,9.0589,9.0283,9.0512,255600.0
2011-03-17 14:55:00,11.84,11.86,11.83,11.84,184200.0,9.0512,9.0665,9.0436,9.0512,184200.0
2011-03-17 15:00:00,11.84,11.86,11.84,11.86,321000.0,9.0512,9.0665,9.0512,9.0665,321000.0
2011-03-17 15:05:00,11.86,11.88,11.86,11.88,364600.0,9.0665,9.0818,9.0665,9.0818,364600.0
2011-03-17 15:10:00,11.87,11.88,11.86,11.88,262800.0,9.0741,9.0818,9.0665,9.0818,262800.0
2011-03-17 15:15:00,11.88,11.88,11.87,11.87,219600.0,9.0818,9.0818,9.0741,9.0741,219600.0
2011-03-17 15:20:00,11.87,11.88,11.85,11.85,373600.0,9.0741,9.0818,9.0589,9.0589,373600.0
2011-03-17 15:25:00,11.85,11.87,11.85,11.87,293000.0,9.0589,9.0741,9.0589,9.0741,293000.0
2011-03-17 15:30:00,11.87,11.87,11.85,11.86,92800.0,9.0741,9.0741,9.0589,9.0665,92800.0
2011-03-17 15:35:00,11.86,11.87,11.86,11.87,80400.0,9.0665,9.0741,9.0665,9.0741,80400.0
2011-03-17 15:40:00,11.87,11.87,11.85,11.86,153000.0,9.0741,9.0741,9.0589,9.0665,153000.0
2011-03-17 15:45:00,11.85,11.87,11.84,11.86,251000.0,9.0589,9.0741,9.0512,9.0665,251000.0
2011-03-17 15:50:00,11.86,11.87,11.86,11.87,129600.0,9.0665,9.0741,9.0665,9.0741,129600.0
2011-03-17 15:55:00,11.87,11.87,11.86,11.86,491200.0,9.0741,9.0741,9.0665,9.0665,491200.0
2011-03-18 09:30:00,11.88,11.92,11.85,11.86,1356200.0,9.0818,9.1124,9.0589,9.0665,1356200.0
2011-03-18 09:35:00,11.86,11.87,11.83,11.85,70800.0,9.0665,9.0741,9.0436,9.0589,70800.0
2011-03-18 09:40:00,11.86,11.91,11.86,11.88,211600.0,9.0665,9.1047,9.0665,9.0818,211600.0
2011-03-18 09:45:00,11.88,11.88,11.84,11.87,171200.0,9.0818,9.0818,9.0512,9.0741,171200.0
2011-03-18 09:50:00,11.87,11.9,11.85,11.9,167600.0,9.0741,9.0971,9.0589,9.0971,167600.0
2011-03-18 09:55:00,11.89,11.92,11.89,11.9,92200.0,9.0894,9.1124,9.0894,9.0971,92200.0
2011-03-18 10:00:00,11.9,11.91,11.88,11.89,123000.0,9.0971,9.1047,9.0818,9.0894,123000.0
2011-03-18 10:05:00,11.88,11.88,11.86,11.86,269400.0,9.0818,9.0818,9.0665,9.0665,269400.0
2011-03-18 10:10:00,11.86,11.88,11.84,11.84,240400.0,9.0665,9.0818,9.0512,9.0512,240400.0
2011-03-18 10:15:00,11.85,11.86,11.84,11.85,172200.0,9.0589,9.0665,9.0512,9.0589,172200.0
2011-03-18 10:20:00,11.85,11.86,11.84,11.85,320000.0,9.0589,9.0665,9.0512,9.0589,320000.0
2011-03-18 10:25:00,11.85,11.85,11.83,11.85,112800.0,9.0589,9.0589,9.0436,9.0589,112800.0
2011-03-18 10:30:00,11.85,11.85,11.84,11.85,118000.0,9.0589,9.0589,9.0512,9.0589,118000.0
2011-03-18 10:35:00,11.84,11.85,11.81,11.81,171000.0,9.0512,9.0589,9.0283,9.0283,171000.0
2011-03-18 10:40:00,11.81,11.81,11.81,11.81,123600.0,9.0283,9.0283,9.0283,9.0283,123600.0
2011-03-18 10:45:00,11.81,11.83,11.81,11.83,116400.0,9.0283,9.0436,9.0283,9.0436,116400.0
2011-03-18 10:50:00,11.83,11.83,11.8,11.8,155200.0,9.0436,9.0436,9.0206,9.0206,155200.0
2011-03-18 10:55:00,11.8,11.81,11.79,11.81,136400.0,9.0206,9.0283,9.013,9.0283,136400.0
2011-03-18 11:00:00,11.81,11.83,11.81,11.82,211000.0,9.0283,9.0436,9.0283,9.0359,211000.0
2011-03-18 11:05:00,11.83,11.83,11.82,11.82,74400.0,9.0436,9.0436,9.0359,9.0359,74400.0
2011-03-18 11:10:00,11.83,11.83,11.8,11.8,285200.0,9.0436,9.0436,9.0206,9.0206,285200.0
2011-03-18 11:15:00,11.8,11.81,11.79,11.79,134200.0,9.0206,9.0283,9.013,9.013,134200.0
2011-03-18 11:20:00,11.79,11.8,11.79,11.79,48200.0,9.013,9.0206,9.013,9.013,48200.0
2011-03-18 11:25:00,11.8,11.8,11.77,11.77,271800.0,9.0206,9.0206,8.9977,8.9977,271800.0
2011-03-18 11:30:00,11.77,11.78,11.76,11.77,163400.0,8.9977,9.0053,8.9901,8.9977,163400.0
2011-03-18 11:35:00,11.77,11.78,11.77,11.78,160200.0,8.9977,9.0053,8.9977,9.0053,160200.0
2011-03-18 11:40:00,11.77,11.78,11.77,11.77,184000.0,8.9977,9.0053,8.9977,8.9977,184000.0
2011-03-18 11:45:00,11.77,11.77,11.76,11.77,129600.0,8.9977,8.9977,8.9901,8.9977,129600.0
2011-03-18 11:50:00,11.77,11.8,11.77,11.8,211600.0,8.9977,9.0206,8.9977,9.0206,211600.0
2011-03-18 11:55:00,11.8,11.81,11.8,11.81,152800.0,9.0206,9.0283,9.0206,9.0283,152800.0
2011-03-18 12:00:00,11.81,11.81,11.81,11.81,77800.0,9.0283,9.0283,9.0283,9.0283,77800.0
2011-03-18 12:05:00,11.81,11.82,11.81,11.82,168800.0,9.0283,9.0359,9.0283,9.0359,168800.0
2011-03-18 12:10:00,11.83,11.84,11.81,11.84,224600.0,9.0436,9.0512,9.0283,9.0512,224600.0
2011-03-18 12:15:00,11.84,11.85,11.83,11.84,141600.0,9.0512,9.0589,9.0436,9.0512,141600.0
2011-03-18 12:20:00,11.84,11.85,11.83,11.84,212600.0,9.0512,9.0589,9.0436,9.0512,212600.0
2011-03-18 12:25:00,11.84,11.85,11.84,11.85,34800.0,9.0512,9.0589,9.0512,9.0589,34800.0
2011-03-18 12:30:00,11.85,11.86,11.85,11.85,65400.0,9.0589,9.0665,9.0589,9.0589,65400.0
2011-03-18 12:35:00,11.86,11.86,11.83,11.84,165000.0,9.0665,9.0665,9.0436,9.0512,165000.0
2011-03-18 12:40:00,11.83,11.84,11.83,11.83,46200.0,9.0436,9.0512,9.0436,9.0436,46200.0
2011-03-18 12:45:00,11.83,11.85,11.83,11.84,90600.0,9.0436,9.0589,9.0436,9.0512,90600.0
2011-03-18 12:50:00,11.84,11.85,11.82,11.82,258200.0,9.0512,9.0589,9.0359,9.0359,258200.0
2011-03-18 12:55:00,11.82,11.83,11.82,11.82,113800.0,9.0359,9.0436,9.0359,9.0359,113800.0
2011-03-18 13:00:00,11.82,11.83,11.82,11.82,53000.0,9.0359,9.0436,9.0359,9.0359,53000.0
2011-03-18 13:05:00,11.82,11.83,11.81,11.81,140000.0,9.0359,9.0436,9.0283,9.0283,140000.0
2011-03-18 13:10:00,11.81,11.82,11.81,11.81,49800.0,9.0283,9.0359,9.0283,9.0283,49800.0
2011-03-18 13:15:00,11.82,11.82,11.81,11.81,55200.0,9.0359,9.0359,9.0283,9.0283,55200.0
2011-03-18 13:20:00,11.82,11.82,11.8,11.8,212800.0,9.0359,9.0359,9.0206,9.0206,212800.0
2011-03-18 13:25:00,11.8,11.81,11.8,11.8,49800.0,9.0206,9.0283,9.0206,9.0206,49800.0
2011-03-18 13:30:00,11.81,11.85,11.81,11.85,171000.0,9.0283,9.0589,9.0283,9.0589,171000.0
2011-03-18 13:35:00,11.85,11.85,11.84,11.84,113800.0,9.0589,9.0589,9.0512,9.0512,113800.0
2011-03-18 13:40:00,11.84,11.84,11.82,11.83,166400.0,9.0512,9.0512,9.0359,9.0436,166400.0
2011-03-18 13:45:00,11.83,11.84,11.83,11.83,72000.0,9.0436,9.0512,9.0436,9.0436,72000.0
2011-03-18 13:50:00,11.83,11.83,11.83,11.83,55400.0,9.0436,9.0436,9.0436,9.0436,55400.0
2011-03-18 13:55:00,11.83,11.85,11.82,11.82,115400.0,9.0436,9.0589,9.0359,9.0359,115400.0
2011-03-18 14:00:00,11.83,11.83,11.82,11.82,61000.0,9.0436,9.0436,9.0359,9.0359,61000.0
2011-03-18 14:05:00,11.82,11.83,11.82,11.83,81000.0,9.0359,9.0436,9.0359,9.0436,81000.0
2011-03-18 14:10:00,11.83,11.83,11.81,11.82,132200.0,9.0436,9.0436,9.0283,9.0359,132200.0
2011-03-18 14:15:00,11.82,11.82,11.81,11.81,77000.0,9.0359,9.0359,9.0283,9.0283,77000.0
2011-03-18 14:20:00,11.81,11.82,11.81,11.81,104000.0,9.0283,9.0359,9.0283,9.0283,104000.0
2011-03-18 14:25:00,11.82,11.82,11.81,11.81,124600.0,9.0359,9.0359,9.0283,9.0283,124600.0
2011-03-18 14:30:00,11.81,11.83,11.81,11.82,95800.0,9.0283,9.0436,9.0283,9.0359,95800.0
2011-03-18 14:35:00,11.83,11.84,11.82,11.83,81400.0,9.0436,9.0512,9.0359,9.0436,81400.0
2011-03-18 14:40:00,11.84,11.84,11.81,11.81,140200.0,9.0512,9.0512,9.0283,9.0283,140200.0
2011-03-18 14:45:00,11.81,11.82,11.81,11.82,57400.0,9.0283,9.0359,9.0283,9.0359,57400.0
2011-03-18 14:50:00,11.82,11.83,11.8,11.81,281000.0,9.0359,9.0436,9.0206,9.0283,281000.0
2011-03-18 14:55:00,11.81,11.81,11.78,11.8,325200.0,9.0283,9.0283,9.0053,9.0206,325200.0
2011-03-18 15:00:00,11.8,11.81,11.79,11.81,117200.0,9.0206,9.0283,9.013,9.0283,117200.0
2011-03-18 15:05:00,11.81,11.81,11.8,11.81,178600.0,9.0283,9.0283,9.0206,9.0283,178600.0
2011-03-18 15:10:00,11.81,11.81,11.8,11.81,132600.0,9.0283,9.0283,9.0206,9.0283,132600.0
2011-03-18 15:15:00,11.81,11.82,11.81,11.82,112200.0,9.0283,9.0359,9.0283,9.0359,112200.0
2011-03-18 15:20:00,11.82,11.83,11.81,11.82,171200.0,9.0359,9.0436,9.0283,9.0359,171200.0
2011-03-18 15:25:00,11.82,11.83,11.81,11.81,418600.0,9.0359,9.0436,9.0283,9.0283,418600.0
2011-03-18 15:30:00,11.81,11.84,11.81,11.84,161400.0,9.0283,9.0512,9.0283,9.0512,161400.0
2011-03-18 15:35:00,11.84,11.87,11.84,11.86,178400.0,9.0512,9.0741,9.0512,9.0665,178400.0
2011-03-18 15:40:00,11.86,11.87,11.85,11.86,374800.0,9.0665,9.0741,9.0589,9.0665,374800.0
2011-03-18 15:45:00,11.86,11.89,11.86,11.88,915600.0,9.0665,9.0894,9.0665,9.0818,915600.0
2011-03-18 15:50:00,11.88,11.9,11.88,11.89,553400.0,9.0818,9.0971,9.0818,9.0894,553400.0
2011-03-18 15:55:00,11.89,11.93,11.89,11.93,1734800.0,9.0894,9.12,9.0894,9.12,1734800.0
2011-03-21 09:30:00,11.95,11.97,11.92,11.95,313600.0,9.1353,9.1506,9.1124,9.1353,313600.0
2011-03-21 09:35:00,11.95,11.96,11.9,11.91,270000.0,9.1353,9.1429,9.0971,9.1047,270000.0
2011-03-21 09:40:00,11.9,11.93,11.89,11.92,198800.0,9.0971,9.12,9.0894,9.1124,198800.0
2011-03-21 09:45:00,11.92,11.93,11.9,11.9,180000.0,9.1124,9.12,9.0971,9.0971,180000.0
2011-03-21 09:50:00,11.9,11.92,11.88,11.89,165400.0,9.0971,9.1124,9.0818,9.0894,165400.0
2011-03-21 09:55:00,11.9,11.93,11.89,11.93,89000.0,9.0971,9.12,9.0894,9.12,89000.0
2011-03-21 10:00:00,11.93,11.93,11.87,11.87,234000.0,9.12,9.12,9.0741,9.0741,234000.0
2011-03-21 10:05:00,11.88,11.88,11.85,11.86,488800.0,9.0818,9.0818,9.0589,9.0665,488800.0
2011-03-21 10:10:00,11.86,11.86,11.85,11.85,69600.0,9.0665,9.0665,9.0589,9.0589,69600.0
2011-03-21 10:15:00,11.85,11.86,11.85,11.86,148200.0,9.0589,9.0665,9.0589,9.0665,148200.0
2011-03-21 10:20:00,11.86,11.86,11.83,11.83,221800.0,9.0665,9.0665,9.0436,9.0436,221800.0
2011-03-21 10:25:00,11.84,11.86,11.84,11.85,268400.0,9.0512,9.0665,9.0512,9.0589,268400.0
2011-03-21 10:30:00,11.85,11.86,11.84,11.84,343400.0,9.0589,9.0665,9.0512,9.0512,343400.0
2011-03-21 10:35:00,11.84,11.86,11.84,11.85,132800.0,9.0512,9.0665,9.0512,9.0589,132800.0
2011-03-21 10:40:00,11.85,11.9,11.85,11.9,251600.0,9.0589,9.0971,9.0589,9.0971,251600.0
2011-03-21 10:45:00,11.9,11.91,11.86,11.88,593200.0,9.0971,9.1047,9.0665,9.0818,593200.0
2011-03-21 10:50:00,11.88,11.88,11.87,11.88,55600.0,9.0818,9.0818,9.0741,9.0818,55600.0
2011-03-21 10:55:00,11.88,11.88,11.87,11.88,255000.0,9.0818,9.0818,9.0741,9.0818,255000.0
2011-03-21 11:00:00,11.87,11.88,11.87,11.88,84400.0,9.0741,9.0818,9.0741,9.0818,84400.0
2011-03-21 11:05:00,11.88,11.88,11.87,11.88,85000.0,9.0818,9.0818,9.0741,9.0818,85000.0
2011-03-21 11:10:00,11.88,11.88,11.87,11.88,79200.0,9.0818,9.0818,9.0741,9.0818,79200.0
2011-03-21 11:15:00,11.88,11.88,11.87,11.87,66400.0,9.0818,9.0818,9.0741,9.0741,66400.0
2011-03-21 11:20:00,11.88,11.88,11.86,11.87,360200.0,9.0818,9.0818,9.0665,9.0741,360200.0
2011-03-21 11:25:00,11.87,11.88,11.87,11.87,145200.0,9.0741,9.0818,9.0741,9.0741,145200.0
2011-03-21 11:30:00,11.88,11.88,11.87,11.88,88000.0,9.0818,9.0818,9.0741,9.0818,88000.0
2011-03-21 11:35:00,11.88,11.89,11.87,11.89,148400.0,9.0818,9.0894,9.0741,9.0894,148400.0
2011-03-21 11:40:00,11.89,11.9,11.88,11.9,137400.0,9.0894,9.0971,9.0818,9.0971,137400.0
2011-03-21 11:45:00,11.9,11.9,11.87,11.9,494800.0,9.0971,9.0971,9.0741,9.0971,494800.0
2011-03-21 11:50:00,11.9,11.9,11.87,11.88,244800.0,9.0971,9.0971,9.0741,9.0818,244800.0
2011-03-21 11:55:00,11.88,11.88,11.88,11.88,97000.0,9.0818,9.0818,9.0818,9.0818,97000.0
2011-03-21 12:00:00,11.88,11.9,11.88,11.9,147000.0,9.0818,9.0971,9.0818,9.0971,147000.0
2011-03-21 12:05:00,11.9,11.9,11.88,11.89,215800.0,9.0971,9.0971,9.0818,9.0894,215800.0
2011-03-21 12:10:00,11.89,11.89,11.88,11.89,145400.0,9.0894,9.0894,9.0818,9.0894,145400.0
2011-03-21 12:15:00,11.88,11.89,11.88,11.88,316600.0,9.0818,9.0894,9.0818,9.0818,316600.0
2011-03-21 12:20:00,11.88,11.89,11.88,11.88,160400.0,9.0818,9.0894,9.0818,9.0818,160400.0
2011-03-21 12:25:00,11.88,11.88,11.87,11.87,248000.0,9.0818,9.0818,9.0741,9.0741,248000.0
2011-03-21 12:30:00,11.87,11.88,11.87,11.87,78800.0,9.0741,9.0818,9.0741,9.0741,78800.0
2011-03-21 12:35:00,11.87,11.87,11.87,11.87,43600.0,9.0741,9.0741,9.0741,9.0741,43600.0
2011-03-21 12:40:00,11.87,11.88,11.86,11.87,180800.0,9.0741,9.0818,9.0665,9.0741,180800.0
2011-03-21 12:45:00,11.86,11.88,11.86,11.86,442200.0,9.0665,9.0818,9.0665,9.0665,442200.0
2011-03-21 12:50:00,11.87,11.89,11.86,11.89,99800.0,9.0741,9.0894,9.0665,9.0894,99800.0
2011-03-21 12:55:00,11.89,11.9,11.89,11.9,86600.0,9.0894,9.0971,9.0894,9.0971,86600.0
2011-03-21 13:00:00,11.9,11.91,11.9,11.9,69200.0,9.0971,9.1047,9.0971,9.0971,69200.0
2011-03-21 13:05:00,11.91,11.92,11.9,11.91,229200.0,9.1047,9.1124,9.0971,9.1047,229200.0
2011-03-21 13:10:00,11.91,11.93,11.9,11.93,72600.0,9.1047,9.12,9.0971,9.12,72600.0
2011-03-21 13:15:00,11.93,11.93,11.92,11.93,105600.0,9.12,9.12,9.1124,9.12,105600.0
2011-03-21 13:20:00,11.93,11.93,11.92,11.93,150000.0,9.12,9.12,9.1124,9.12,150000.0
2011-03-21 13:25:00,11.93,11.93,11.92,11.92,178400.0,9.12,9.12,9.1124,9.1124,178400.0
2011-03-21 13:30:00,11.92,11.92,11.9,11.9,347000.0,9.1124,9.1124,9.0971,9.0971,347000.0
2011-03-21 13:35:00,11.9,11.9,11.9,11.9,113000.0,9.0971,9.0971,9.0971,9.0971,113000.0
2011-03-21 13:40:00,11.9,11.91,11.9,11.9,95800.0,9.0971,9.1047,9.0971,9.0971,95800.0
2011-03-21 13:45:00,11.91,11.93,11.9,11.93,402800.0,9.1047,9.12,9.0971,9.12,402800.0
2011-03-21 13:50:00,11.93,11.93,11.91,11.92,243200.0,9.12,9.12,9.1047,9.1124,243200.0
2011-03-21 13:55:00,11.92,11.92,11.91,11.92,102000.0,9.1124,9.1124,9.1047,9.1124,102000.0
2011-03-21 14:00:00,11.92,11.93,11.91,11.93,168000.0,9.1124,9.12,9.1047,9.12,168000.0
2011-03-21 14:05:00,11.93,11.93,11.9,11.91,377400.0,9.12,9.12,9.0971,9.1047,377400.0
2011-03-21 14:10:00,11.91,11.91,11.9,11.9,247000.0,9.1047,9.1047,9.0971,9.0971,247000.0
2011-03-21 14:15:00,11.9,11.91,11.9,11.9,171400.0,9.0971,9.1047,9.0971,9.0971,171400.0
2011-03-21 14:20:00,11.91,11.91,11.9,11.9,58000.0,9.1047,9.1047,9.0971,9.0971,58000.0
2011-03-21 14:25:00,11.91,11.91,11.9,11.91,45400.0,9.1047,9.1047,9.0971,9.1047,45400.0
2011-03-21 14:30:00,11.91,11.91,11.87,11.88,1411600.0,9.1047,9.1047,9.0741,9.0818,1411600.0
2011-03-21 14:35:00,11.88,11.88,11.87,11.87,216400.0,9.0818,9.0818,9.0741,9.0741,216400.0
2011-03-21 14:40:00,11.88,11.88,11.86,11.87,135000.0,9.0818,9.0818,9.0665,9.0741,135000.0
2011-03-21 14:45:00,11.86,11.88,11.86,11.88,127600.0,9.0665,9.0818,9.0665,9.0818,127600.0
2011-03-21 14:50:00,11.88,11.88,11.84,11.85,425000.0,9.0818,9.0818,9.0512,9.0589,425000.0
2011-03-21 14:55:00,11.85,11.85,11.84,11.85,105600.0,9.0589,9.0589,9.0512,9.0589,105600.0
2011-03-21 15:00:00,11.84,11.85,11.84,11.84,141200.0,9.0512,9.0589,9.0512,9.0512,141200.0
2011-03-21 15:05:00,11.84,11.85,11.84,11.85,226200.0,9.0512,9.0589,9.0512,9.0589,226200.0
2011-03-21 15:10:00,11.85,11.85,11.84,11.85,177600.0,9.0589,9.0589,9.0512,9.0589,177600.0
2011-03-21 15:15:00,11.85,11.85,11.84,11.84,171200.0,9.0589,9.0589,9.0512,9.0512,171200.0
2011-03-21 15:20:00,11.84,11.84,11.83,11.83,811600.0,9.0512,9.0512,9.0436,9.0436,811600.0
2011-03-21 15:25:00,11.83,11.83,11.83,11.83,127200.0,9.0436,9.0436,9.0436,9.0436,127200.0
2011-03-21 15:30:00,11.83,11.83,11.83,11.83,130200.0,9.0436,9.0436,9.0436,9.0436,130200.0
2011-03-21 15:35:00,11.83,11.85,11.83,11.84,389600.0,9.0436,9.0589,9.0436,9.0512,389600.0
2011-03-21 15:40:00,11.84,11.85,11.83,11.85,337000.0,9.0512,9.0589,9.0436,9.0589,337000.0
2011-03-21 15:45:00,11.85,11.85,11.84,11.85,312800.0,9.0589,9.0589,9.0512,9.0589,312800.0
2011-03-21 15:50:00,11.85,11.85,11.84,11.84,242000.0,9.0589,9.0589,9.0512,9.0512,242000.0
2011-03-21 15:55:00,11.84,11.85,11.82,11.83,1629400.0,9.0512,9.0589,9.0359,9.0436,1629400.0
2011-03-22 09:30:00,11.82,11.82,11.78,11.82,280600.0,9.0359,9.0359,9.0053,9.0359,280600.0
2011-03-22 09:35:00,11.82,11.82,11.78,11.79,214800.0,9.0359,9.0359,9.0053,9.013,214800.0
2011-03-22 09:40:00,11.79,11.8,11.79,11.79,326600.0,9.013,9.0206,9.013,9.013,326600.0
2011-03-22 09:45:00,11.79,11.79,11.77,11.78,355600.0,9.013,9.013,8.9977,9.0053,355600.0
2011-03-22 09:50:00,11.78,11.79,11.77,11.78,211800.0,9.0053,9.013,8.9977,9.0053,211800.0
2011-03-22 09:55:00,11.79,11.79,11.77,11.78,432400.0,9.013,9.013,8.9977,9.0053,432400.0
2011-03-22 10:00:00,11.78,11.81,11.77,11.81,317000.0,9.0053,9.0283,8.9977,9.0283,317000.0
2011-03-22 10:05:00,11.81,11.83,11.81,11.83,239600.0,9.0283,9.0436,9.0283,9.0436,239600.0
2011-03-22 10:10:00,11.83,11.83,11.78,11.79,485000.0,9.0436,9.0436,9.0053,9.013,485000.0
2011-03-22 10:15:00,11.79,11.81,11.79,11.81,202000.0,9.013,9.0283,9.013,9.0283,202000.0
2011-03-22 10:20:00,11.81,11.81,11.78,11.8,426600.0,9.0283,9.0283,9.0053,9.0206,426600.0
2011-03-22 10:25:00,11.8,11.8,11.79,11.8,184000.0,9.0206,9.0206,9.013,9.0206,184000.0
2011-03-22 10:30:00,11.8,11.8,11.79,11.79,197200.0,9.0206,9.0206,9.013,9.013,197200.0
2011-03-22 10:35:00,11.79,11.8,11.78,11.79,228400.0,9.013,9.0206,9.0053,9.013,228400.0
2011-03-22 10:40:00,11.79,11.79,11.77,11.78,286400.0,9.013,9.013,8.9977,9.0053,286400.0
2011-03-22 10:45:00,11.77,11.78,11.77,11.78,220000.0,8.9977,9.0053,8.9977,9.0053,220000.0
2011-03-22 10:50:00,11.78,11.78,11.78,11.78,228200.0,9.0053,9.0053,9.0053,9.0053,228200.0
2011-03-22 10:55:00,11.78,11.78,11.75,11.76,589400.0,9.0053,9.0053,8.9824,8.9901,589400.0
2011-03-22 11:00:00,11.76,11.81,11.76,11.8,408400.0,8.9901,9.0283,8.9901,9.0206,408400.0
2011-03-22 11:05:00,11.81,11.81,11.81,11.81,83000.0,9.0283,9.0283,9.0283,9.0283,83000.0
2011-03-22 11:10:00,11.81,11.81,11.81,11.81,91800.0,9.0283,9.0283,9.0283,9.0283,91800.0
2011-03-22 11:15:00,11.81,11.83,11.81,11.81,192600.0,9.0283,9.0436,9.0283,9.0283,192600.0
2011-03-22 11:20:00,11.82,11.82,11.81,11.81,177000.0,9.0359,9.0359,9.0283,9.0283,177000.0
2011-03-22 11:25:00,11.81,11.81,11.8,11.81,308800.0,9.0283,9.0283,9.0206,9.0283,308800.0
2011-03-22 11:30:00,11.81,11.81,11.8,11.81,202200.0,9.0283,9.0283,9.0206,9.0283,202200.0
2011-03-22 11:35:00,11.81,11.83,11.81,11.81,319800.0,9.0283,9.0436,9.0283,9.0283,319800.0
2011-03-22 11:40:00,11.81,11.81,11.8,11.81,120600.0,9.0283,9.0283,9.0206,9.0283,120600.0
2011-03-22 11:45:00,11.81,11.82,11.81,11.81,141600.0,9.0283,9.0359,9.0283,9.0283,141600.0
2011-03-22 11:50:00,11.81,11.84,11.81,11.84,230000.0,9.0283,9.0512,9.0283,9.0512,230000.0
2011-03-22 11:55:00,11.83,11.85,11.83,11.84,342000.0,9.0436,9.0589,9.0436,9.0512,342000.0
2011-03-22 12:00:00,11.83,11.84,11.83,11.84,197800.0,9.0436,9.0512,9.0436,9.0512,197800.0
2011-03-22 12:05:00,11.84,11.84,11.82,11.82,203600.0,9.0512,9.0512,9.0359,9.0359,203600.0
2011-03-22 12:10:00,11.82,11.83,11.81,11.83,227400.0,9.0359,9.0436,9.0283,9.0436,227400.0
2011-03-22 12:15:00,11.83,11.83,11.82,11.83,135600.0,9.0436,9.0436,9.0359,9.0436,135600.0
2011-03-22 12:20:00,11.83,11.84,11.83,11.83,223400.0,9.0436,9.0512,9.0436,9.0436,223400.0
2011-03-22 12:25:00,11.83,11.83,11.83,11.83,168600.0,9.0436,9.0436,9.0436,9.0436,168600.0
2011-03-22 12:30:00,11.83,11.83,11.83,11.83,56400.0,9.0436,9.0436,9.0436,9.0436,56400.0
2011-03-22 12:35:00,11.83,11.83,11.83,11.83,64600.0,9.0436,9.0436,9.0436,9.0436,64600.0
2011-03-22 12:40:00,11.83,11.83,11.83,11.83,56600.0,9.0436,9.0436,9.0436,9.0436,56600.0
2011-03-22 12:45:00,11.83,11.84,11.83,11.84,94000.0,9.0436,9.0512,9.0436,9.0512,94000.0
2011-03-22 12:50:00,11.84,11.85,11.84,11.85,61000.0,9.0512,9.0589,9.0512,9.0589,61000.0
2011-03-22 12:55:00,11.85,11.87,11.85,11.87,108600.0,9.0589,9.0741,9.0589,9.0741,108600.0
2011-03-22 13:00:00,11.86,11.87,11.85,11.86,175000.0,9.0665,9.0741,9.0589,9.0665,175000.0
2011-03-22 13:05:00,11.86,11.86,11.86,11.86,28400.0,9.0665,9.0665,9.0665,9.0665,28400.0
2011-03-22 13:10:00,11.86,11.86,11.82,11.83,471000.0,9.0665,9.0665,9.0359,9.0436,471000.0
2011-03-22 13:15:00,11.83,11.83,11.8,11.81,331600.0,9.0436,9.0436,9.0206,9.0283,331600.0
2011-03-22 13:20:00,11.8,11.81,11.8,11.8,82400.0,9.0206,9.0283,9.0206,9.0206,82400.0
2011-03-22 13:25:00,11.8,11.8,11.78,11.78,118600.0,9.0206,9.0206,9.0053,9.0053,118600.0
2011-03-22 13:30:00,11.78,11.8,11.78,11.79,238800.0,9.0053,9.0206,9.0053,9.013,238800.0
2011-03-22 13:35:00,11.79,11.81,11.78,11.78,270000.0,9.013,9.0283,9.0053,9.0053,270000.0
2011-03-22 13:40:00,11.78,11.78,11.76,11.76,319800.0,9.0053,9.0053,8.9901,8.9901,319800.0
2011-03-22 13:45:00,11.76,11.77,11.76,11.76,209000.0,8.9901,8.9977,8.9901,8.9901,209000.0
2011-03-22 13:50:00,11.76,11.78,11.76,11.78,156600.0,8.9901,9.0053,8.9901,9.0053,156600.0
2011-03-22 13:55:00,11.78,11.78,11.77,11.77,507600.0,9.0053,9.0053,8.9977,8.9977,507600.0
2011-03-22 14:00:00,11.77,11.8,11.77,11.8,495000.0,8.9977,9.0206,8.9977,9.0206,495000.0
2011-03-22 14:05:00,11.8,11.8,11.79,11.79,164600.0,9.0206,9.0206,9.013,9.013,164600.0
2011-03-22 14:10:00,11.79,11.8,11.78,11.79,71600.0,9.013,9.0206,9.0053,9.013,71600.0
2011-03-22 14:15:00,11.79,11.79,11.78,11.79,59400.0,9.013,9.013,9.0053,9.013,59400.0
2011-03-22 14:20:00,11.79,11.79,11.79,11.79,49400.0,9.013,9.013,9.013,9.013,49400.0
2011-03-22 14:25:00,11.79,11.8,11.79,11.8,92000.0,9.013,9.0206,9.013,9.0206,92000.0
2011-03-22 14:30:00,11.8,11.8,11.8,11.8,54000.0,9.0206,9.0206,9.0206,9.0206,54000.0
2011-03-22 14:35:00,11.8,11.81,11.8,11.81,110600.0,9.0206,9.0283,9.0206,9.0283,110600.0
2011-03-22 14:40:00,11.81,11.81,11.81,11.81,28200.0,9.0283,9.0283,9.0283,9.0283,28200.0
2011-03-22 14:45:00,11.81,11.81,11.81,11.81,114400.0,9.0283,9.0283,9.0283,9.0283,114400.0
2011-03-22 14:50:00,11.81,11.82,11.81,11.81,367000.0,9.0283,9.0359,9.0283,9.0283,367000.0
2011-03-22 14:55:00,11.81,11.82,11.81,11.81,311400.0,9.0283,9.0359,9.0283,9.0283,311400.0
2011-03-22 15:00:00,11.82,11.82,11.81,11.82,87000.0,9.0359,9.0359,9.0283,9.0359,87000.0
2011-03-22 15:05:00,11.82,11.84,11.81,11.84,148200.0,9.0359,9.0512,9.0283,9.0512,148200.0
2011-03-22 15:10:00,11.84,11.84,11.83,11.84,175200.0,9.0512,9.0512,9.0436,9.0512,175200.0
2011-03-22 15:15:00,11.84,11.84,11.84,11.84,46400.0,9.0512,9.0512,9.0512,9.0512,46400.0
2011-03-22 15:20:00,11.84,11.85,11.84,11.84,80800.0,9.0512,9.0589,9.0512,9.0512,80800.0
2011-03-22 15:25:00,11.85,11.86,11.84,11.86,200400.0,9.0589,9.0665,9.0512,9.0665,200400.0
2011-03-22 15:30:00,11.86,11.86,11.85,11.86,197200.0,9.0665,9.0665,9.0589,9.0665,197200.0
2011-03-22 15:35:00,11.86,11.86,11.85,11.85,160200.0,9.0665,9.0665,9.0589,9.0589,160200.0
2011-03-22 15:40:00,11.86,11.86,11.84,11.85,125400.0,9.0665,9.0665,9.0512,9.0589,125400.0
2011-03-22 15:45:00,11.85,11.85,11.83,11.84,128000.0,9.0589,9.0589,9.0436,9.0512,128000.0
2011-03-22 15:50:00,11.84,11.85,11.83,11.83,213200.0,9.0512,9.0589,9.0436,9.0436,213200.0
2011-03-22 15:55:00,11.83,11.83,11.83,11.83,368400.0,9.0436,9.0436,9.0436,9.0436,368400.0
2011-03-23 09:30:00,11.81,11.81,11.76,11.78,155200.0,9.0283,9.0283,8.9901,9.0053,155200.0
2011-03-23 09:35:00,11.78,11.8,11.76,11.77,84600.0,9.0053,9.0206,8.9901,8.9977,84600.0
2011-03-23 09:40:00,11.77,11.78,11.74,11.74,128000.0,8.9977,9.0053,8.9748,8.9748,128000.0
2011-03-23 09:45:00,11.75,11.76,11.74,11.75,68400.0,8.9824,8.9901,8.9748,8.9824,68400.0
2011-03-23 09:50:00,11.76,11.77,11.74,11.77,79800.0,8.9901,8.9977,8.9748,8.9977,79800.0
2011-03-23 09:55:00,11.77,11.78,11.75,11.76,218800.0,8.9977,9.0053,8.9824,8.9901,218800.0
2011-03-23 10:00:00,11.75,11.75,11.72,11.72,181200.0,8.9824,8.9824,8.9595,8.9595,181200.0
2011-03-23 10:05:00,11.72,11.74,11.72,11.73,209200.0,8.9595,8.9748,8.9595,8.9671,209200.0
2011-03-23 10:10:00,11.74,11.74,11.7,11.72,393600.0,8.9748,8.9748,8.9442,8.9595,393600.0
2011-03-23 10:15:00,11.72,11.76,11.7,11.76,288600.0,8.9595,8.9901,8.9442,8.9901,288600.0
2011-03-23 10:20:00,11.76,11.79,11.76,11.77,341600.0,8.9901,9.013,8.9901,8.9977,341600.0
2011-03-23 10:25:00,11.77,11.78,11.74,11.78,168600.0,8.9977,9.0053,8.9748,9.0053,168600.0
2011-03-23 10:30:00,11.78,11.79,11.76,11.76,110000.0,9.0053,9.013,8.9901,8.9901,110000.0
2011-03-23 10:35:00,11.76,11.78,11.75,11.78,174400.0,8.9901,9.0053,8.9824,9.0053,174400.0
2011-03-23 10:40:00,11.78,11.78,11.75,11.76,498200.0,9.0053,9.0053,8.9824,8.9901,498200.0
2011-03-23 10:45:00,11.75,11.76,11.74,11.74,92200.0,8.9824,8.9901,8.9748,8.9748,92200.0
2011-03-23 10:50:00,11.74,11.77,11.74,11.76,109800.0,8.9748,8.9977,8.9748,8.9901,109800.0
2011-03-23 10:55:00,11.76,11.76,11.74,11.74,80600.0,8.9901,8.9901,8.9748,8.9748,80600.0
2011-03-23 11:00:00,11.74,11.76,11.74,11.75,122400.0,8.9748,8.9901,8.9748,8.9824,122400.0
2011-03-23 11:05:00,11.75,11.76,11.72,11.72,278800.0,8.9824,8.9901,8.9595,8.9595,278800.0
2011-03-23 11:10:00,11.72,11.74,11.71,11.73,207200.0,8.9595,8.9748,8.9518,8.9671,207200.0
2011-03-23 11:15:00,11.73,11.74,11.72,11.72,85400.0,8.9671,8.9748,8.9595,8.9595,85400.0
2011-03-23 11:20:00,11.73,11.74,11.72,11.74,134400.0,8.9671,8.9748,8.9595,8.9748,134400.0
2011-03-23 11:25:00,11.74,11.76,11.73,11.73,89600.0,8.9748,8.9901,8.9671,8.9671,89600.0
2011-03-23 11:30:00,11.74,11.75,11.71,11.72,237400.0,8.9748,8.9824,8.9518,8.9595,237400.0
2011-03-23 11:35:00,11.72,11.72,11.71,11.72,103600.0,8.9595,8.9595,8.9518,8.9595,103600.0
2011-03-23 11:40:00,11.72,11.73,11.72,11.73,60400.0,8.9595,8.9671,8.9595,8.9671,60400.0
2011-03-23 11:45:00,11.72,11.74,11.72,11.72,74400.0,8.9595,8.9748,8.9595,8.9595,74400.0
2011-03-23 11:50:00,11.72,11.72,11.72,11.72,72000.0,8.9595,8.9595,8.9595,8.9595,72000.0
2011-03-23 11:55:00,11.72,11.72,11.72,11.72,27000.0,8.9595,8.9595,8.9595,8.9595,27000.0
2011-03-23 12:00:00,11.72,11.74,11.72,11.73,58000.0,8.9595,8.9748,8.9595,8.9671,58000.0
2011-03-23 12:05:00,11.73,11.74,11.73,11.74,58000.0,8.9671,8.9748,8.9671,8.9748,58000.0
2011-03-23 12:10:00,11.74,11.75,11.74,11.75,61800.0,8.9748,8.9824,8.9748,8.9824,61800.0
2011-03-23 12:15:00,11.75,11.76,11.74,11.76,27600.0,8.9824,8.9901,8.9748,8.9901,27600.0
2011-03-23 12:20:00,11.76,11.78,11.76,11.78,57800.0,8.9901,9.0053,8.9901,9.0053,57800.0
2011-03-23 12:25:00,11.78,11.79,11.78,11.79,43200.0,9.0053,9.013,9.0053,9.013,43200.0
2011-03-23 12:30:00,11.79,11.8,11.74,11.76,289800.0,9.013,9.0206,8.9748,8.9901,289800.0
2011-03-23 12:35:00,11.76,11.76,11.72,11.73,294000.0,8.9901,8.9901,8.9595,8.9671,294000.0
2011-03-23 12:40:00,11.73,11.75,11.73,11.73,145400.0,8.9671,8.9824,8.9671,8.9671,145400.0
2011-03-23 12:45:00,11.73,11.74,11.72,11.73,161800.0,8.9671,8.9748,8.9595,8.9671,161800.0
2011-03-23 12:50:00,11.74,11.74,11.73,11.74,41200.0,8.9748,8.9748,8.9671,8.9748,41200.0
2011-03-23 12:55:00,11.74,11.76,11.74,11.76,53400.0,8.9748,8.9901,8.9748,8.9901,53400.0
2011-03-23 13:00:00,11.76,11.76,11.75,11.76,83800.0,8.9901,8.9901,8.9824,8.9901,83800.0
2011-03-23 13:05:00,11.76,11.76,11.74,11.76,51200.0,8.9901,8.9901,8.9748,8.9901,51200.0
2011-03-23 13:10:00,11.76,11.77,11.75,11.76,87600.0,8.9901,8.9977,8.9824,8.9901,87600.0
2011-03-23 13:15:00,11.75,11.77,11.75,11.76,83800.0,8.9824,8.9977,8.9824,8.9901,83800.0
2011-03-23 13:20:00,11.76,11.76,11.74,11.75,280200.0,8.9901,8.9901,8.9748,8.9824,280200.0
2011-03-23 13:25:00,11.75,11.76,11.74,11.75,129200.0,8.9824,8.9901,8.9748,8.9824,129200.0
2011-03-23 13:30:00,11.75,11.78,11.75,11.78,72600.0,8.9824,9.0053,8.9824,9.0053,72600.0
2011-03-23 13:35:00,11.78,11.79,11.78,11.79,51800.0,9.0053,9.013,9.0053,9.013,51800.0
2011-03-23 13:40:00,11.79,11.79,11.77,11.77,127400.0,9.013,9.013,8.9977,8.9977,127400.0
2011-03-23 13:45:00,11.77,11.78,11.77,11.77,131600.0,8.9977,9.0053,8.9977,8.9977,131600.0
2011-03-23 13:50:00,11.77,11.79,11.77,11.77,149600.0,8.9977,9.013,8.9977,8.9977,149600.0
2011-03-23 13:55:00,11.77,11.78,11.77,11.77,39800.0,8.9977,9.0053,8.9977,8.9977,39800.0
2011-03-23 14:00:00,11.77,11.78,11.77,11.77,131400.0,8.9977,9.0053,8.9977,8.9977,131400.0
2011-03-23 14:05:00,11.77,11.78,11.77,11.78,93000.0,8.9977,9.0053,8.9977,9.0053,93000.0
2011-03-23 14:10:00,11.78,11.78,11.78,11.78,84800.0,9.0053,9.0053,9.0053,9.0053,84800.0
2011-03-23 14:15:00,11.78,11.79,11.78,11.79,91200.0,9.0053,9.013,9.0053,9.013,91200.0
2011-03-23 14:20:00,11.78,11.79,11.78,11.79,27600.0,9.0053,9.013,9.0053,9.013,27600.0
2011-03-23 14:25:00,11.78,11.79,11.76,11.76,277000.0,9.0053,9.013,8.9901,8.9901,277000.0
2011-03-23 14:30:00,11.76,11.78,11.76,11.77,93000.0,8.9901,9.0053,8.9901,8.9977,93000.0
2011-03-23 14:35:00,11.77,11.77,11.75,11.76,146000.0,8.9977,8.9977,8.9824,8.9901,146000.0
2011-03-23 14:40:00,11.76,11.77,11.74,11.76,86400.0,8.9901,8.9977,8.9748,8.9901,86400.0
2011-03-23 14:45:00,11.76,11.76,11.76,11.76,37000.0,8.9901,8.9901,8.9901,8.9901,37000.0
2011-03-23 14:50:00,11.76,11.78,11.76,11.78,134000.0,8.9901,9.0053,8.9901,9.0053,134000.0
2011-03-23 14:55:00,11.77,11.78,11.76,11.77,143600.0,8.9977,9.0053,8.9901,8.9977,143600.0
2011-03-23 15:00:00,11.77,11.78,11.77,11.78,89200.0,8.9977,9.0053,8.9977,9.0053,89200.0
2011-03-23 15:05:00,11.78,11.78,11.77,11.78,308800.0,9.0053,9.0053,8.9977,9.0053,308800.0
2011-03-23 15:10:00,11.77,11.79,11.77,11.78,157000.0,8.9977,9.013,8.9977,9.0053,157000.0
2011-03-23 15:15:00,11.79,11.79,11.78,11.79,59600.0,9.013,9.013,9.0053,9.013,59600.0
2011-03-23 15:20:00,11.79,11.8,11.78,11.79,175800.0,9.013,9.0206,9.0053,9.013,175800.0
2011-03-23 15:25:00,11.79,11.8,11.78,11.8,122200.0,9.013,9.0206,9.0053,9.0206,122200.0
2011-03-23 15:30:00,11.8,11.8,11.8,11.8,35400.0,9.0206,9.0206,9.0206,9.0206,35400.0
2011-03-23 15:35:00,11.8,11.8,11.76,11.77,448400.0,9.0206,9.0206,8.9901,8.9977,448400.0
2011-03-23 15:40:00,11.77,11.77,11.74,11.74,571600.0,8.9977,8.9977,8.9748,8.9748,571600.0
2011-03-23 15:45:00,11.74,11.76,11.72,11.74,1045200.0,8.9748,8.9901,8.9595,8.9748,1045200.0
2011-03-23 15:50:00,11.74,11.76,11.74,11.76,295000.0,8.9748,8.9901,8.9748,8.9901,295000.0
2011-03-23 15:55:00,11.75,11.76,11.74,11.75,896600.0,8.9824,8.9901,8.9748,8.9824,896600.0
2011-03-24 09:30:00,11.79,11.86,11.79,11.86,188600.0,9.013,9.0665,9.013,9.0665,188600.0
2011-03-24 09:35:00,11.86,11.86,11.81,11.83,123000.0,9.0665,9.0665,9.0283,9.0436,123000.0
2011-03-24 09:40:00,11.83,11.86,11.83,11.85,156800.0,9.0436,9.0665,9.0436,9.0589,156800.0
2011-03-24 09:45:00,11.85,11.86,11.84,11.85,177600.0,9.0589,9.0665,9.0512,9.0589,177600.0
2011-03-24 09:50:00,11.85,11.89,11.85,11.88,279000.0,9.0589,9.0894,9.0589,9.0818,279000.0
2011-03-24 09:55:00,11.88,11.9,11.87,11.88,241800.0,9.0818,9.0971,9.0741,9.0818,241800.0
2011-03-24 10:00:00,11.88,11.88,11.86,11.86,174400.0,9.0818,9.0818,9.0665,9.0665,174400.0
2011-03-24 10:05:00,11.86,11.87,11.84,11.84,116200.0,9.0665,9.0741,9.0512,9.0512,116200.0
2011-03-24 10:10:00,11.85,11.85,11.84,11.84,130000.0,9.0589,9.0589,9.0512,9.0512,130000.0
2011-03-24 10:15:00,11.84,11.85,11.83,11.85,100000.0,9.0512,9.0589,9.0436,9.0589,100000.0
2011-03-24 10:20:00,11.85,11.86,11.84,11.86,91400.0,9.0589,9.0665,9.0512,9.0665,91400.0
2011-03-24 10:25:00,11.86,11.89,11.86,11.88,256600.0,9.0665,9.0894,9.0665,9.0818,256600.0
2011-03-24 10:30:00,11.88,11.9,11.88,11.9,119200.0,9.0818,9.0971,9.0818,9.0971,119200.0
2011-03-24 10:35:00,11.9,11.9,11.88,11.89,273200.0,9.0971,9.0971,9.0818,9.0894,273200.0
2011-03-24 10:40:00,11.89,11.89,11.88,11.88,79000.0,9.0894,9.0894,9.0818,9.0818,79000.0
2011-03-24 10:45:00,11.88,11.88,11.87,11.87,61200.0,9.0818,9.0818,9.0741,9.0741,61200.0
2011-03-24 10:50:00,11.87,11.9,11.87,11.9,104200.0,9.0741,9.0971,9.0741,9.0971,104200.0
2011-03-24 10:55:00,11.89,11.92,11.89,11.9,244800.0,9.0894,9.1124,9.0894,9.0971,244800.0
2011-03-24 11:00:00,11.9,11.92,11.9,11.92,95600.0,9.0971,9.1124,9.0971,9.1124,95600.0
2011-03-24 11:05:00,11.92,11.92,11.9,11.9,191600.0,9.1124,9.1124,9.0971,9.0971,191600.0
2011-03-24 11:10:00,11.9,11.92,11.9,11.92,168800.0,9.0971,9.1124,9.0971,9.1124,168800.0
2011-03-24 11:15:00,11.92,11.92,11.92,11.92,60200.0,9.1124,9.1124,9.1124,9.1124,60200.0
2011-03-24 11:20:00,11.92,11.93,11.92,11.93,73400.0,9.1124,9.12,9.1124,9.12,73400.0
2011-03-24 11:25:00,11.93,11.94,11.93,11.93,159200.0,9.12,9.1277,9.12,9.12,159200.0
2011-03-24 11:30:00,11.94,11.95,11.94,11.95,35800.0,9.1277,9.1353,9.1277,9.1353,35800.0
2011-03-24 11:35:00,11.95,11.95,11.94,11.95,35800.0,9.1353,9.1353,9.1277,9.1353,35800.0
2011-03-24 11:40:00,11.95,11.95,11.94,11.95,16000.0,9.1353,9.1353,9.1277,9.1353,16000.0
2011-03-24 11:45:00,11.94,11.95,11.94,11.95,62200.0,9.1277,9.1353,9.1277,9.1353,62200.0
2011-03-24 11:50:00,11.95,11.95,11.93,11.93,96200.0,9.1353,9.1353,9.12,9.12,96200.0
2011-03-24 11:55:00,11.93,11.94,11.93,11.93,50200.0,9.12,9.1277,9.12,9.12,50200.0
2011-03-24 12:00:00,11.93,11.95,11.93,11.95,88400.0,9.12,9.1353,9.12,9.1353,88400.0
2011-03-24 12:05:00,11.95,11.96,11.95,11.95,70000.0,9.1353,9.1429,9.1353,9.1353,70000.0
2011-03-24 12:10:00,11.96,11.97,11.95,11.97,63800.0,9.1429,9.1506,9.1353,9.1506,63800.0
2011-03-24 12:15:00,11.96,11.97,11.96,11.97,36800.0,9.1429,9.1506,9.1429,9.1506,36800.0
2011-03-24 12:20:00,11.97,11.97,11.97,11.97,33000.0,9.1506,9.1506,9.1506,9.1506,33000.0
2011-03-24 12:25:00,11.97,11.97,11.96,11.97,166200.0,9.1506,9.1506,9.1429,9.1506,166200.0
2011-03-24 12:30:00,11.96,11.97,11.94,11.94,114600.0,9.1429,9.1506,9.1277,9.1277,114600.0
2011-03-24 12:35:00,11.94,11.94,11.93,11.93,140400.0,9.1277,9.1277,9.12,9.12,140400.0
2011-03-24 12:40:00,11.93,11.93,11.91,11.91,111000.0,9.12,9.12,9.1047,9.1047,111000.0
2011-03-24 12:45:00,11.91,11.92,11.9,11.92,238800.0,9.1047,9.1124,9.0971,9.1124,238800.0
2011-03-24 12:50:00,11.92,11.92,11.9,11.91,175400.0,9.1124,9.1124,9.0971,9.1047,175400.0
2011-03-24 12:55:00,11.91,11.92,11.9,11.91,127200.0,9.1047,9.1124,9.0971,9.1047,127200.0
2011-03-24 13:00:00,11.9,11.91,11.9,11.91,41200.0,9.0971,9.1047,9.0971,9.1047,41200.0
2011-03-24 13:05:00,11.91,11.92,11.9,11.91,98000.0,9.1047,9.1124,9.0971,9.1047,98000.0
2011-03-24 13:10:00,11.91,11.91,11.9,11.91,54200.0,9.1047,9.1047,9.0971,9.1047,54200.0
2011-03-24 13:15:00,11.91,11.92,11.9,11.92,61400.0,9.1047,9.1124,9.0971,9.1124,61400.0
2011-03-24 13:20:00,11.92,11.92,11.9,11.9,90400.0,9.1124,9.1124,9.0971,9.0971,90400.0
2011-03-24 13:25:00,11.9,11.92,11.89,11.91,105000.0,9.0971,9.1124,9.0894,9.1047,105000.0
2011-03-24 13:30:00,11.92,11.92,11.91,11.92,20400.0,9.1124,9.1124,9.1047,9.1124,20400.0
2011-03-24 13:35:00,11.92,11.92,11.9,11.9,82200.0,9.1124,9.1124,9.0971,9.0971,82200.0
2011-03-24 13:40:00,11.9,11.91,11.9,11.91,48200.0,9.0971,9.1047,9.0971,9.1047,48200.0
2011-03-24 13:45:00,11.91,11.92,11.9,11.9,106600.0,9.1047,9.1124,9.0971,9.0971,106600.0
2011-03-24 13:50:00,11.9,11.9,11.9,11.9,21600.0,9.0971,9.0971,9.0971,9.0971,21600.0
2011-03-24 13:55:00,11.9,11.93,11.9,11.93,43800.0,9.0971,9.12,9.0971,9.12,43800.0
2011-03-24 14:00:00,11.93,11.94,11.92,11.94,70600.0,9.12,9.1277,9.1124,9.1277,70600.0
2011-03-24 14:05:00,11.94,11.94,11.93,11.93,17800.0,9.1277,9.1277,9.12,9.12,17800.0
2011-03-24 14:10:00,11.94,11.95,11.93,11.95,245200.0,9.1277,9.1353,9.12,9.1353,245200.0
2011-03-24 14:15:00,11.95,11.95,11.95,11.95,45400.0,9.1353,9.1353,9.1353,9.1353,45400.0
2011-03-24 14:20:00,11.95,11.96,11.95,11.95,99600.0,9.1353,9.1429,9.1353,9.1353,99600.0
2011-03-24 14:25:00,11.95,11.95,11.94,11.95,71200.0,9.1353,9.1353,9.1277,9.1353,71200.0
2011-03-24 14:30:00,11.95,11.95,11.95,11.95,49200.0,9.1353,9.1353,9.1353,9.1353,49200.0
2011-03-24 14:35:00,11.95,11.96,11.95,11.96,99800.0,9.1353,9.1429,9.1353,9.1429,99800.0
2011-03-24 14:40:00,11.96,11.97,11.95,11.95,161800.0,9.1429,9.1506,9.1353,9.1353,161800.0
2011-03-24 14:45:00,11.95,11.96,11.95,11.95,63600.0,9.1353,9.1429,9.1353,9.1353,63600.0
2011-03-24 14:50:00,11.95,11.95,11.94,11.94,61000.0,9.1353,9.1353,9.1277,9.1277,61000.0
2011-03-24 14:55:00,11.94,11.95,11.94,11.95,55400.0,9.1277,9.1353,9.1277,9.1353,55400.0
2011-03-24 15:00:00,11.95,11.96,11.94,11.96,145800.0,9.1353,9.1429,9.1277,9.1429,145800.0
2011-03-24 15:05:00,11.96,11.97,11.96,11.97,74400.0,9.1429,9.1506,9.1429,9.1506,74400.0
2011-03-24 15:10:00,11.97,11.97,11.96,11.97,54000.0,9.1506,9.1506,9.1429,9.1506,54000.0
2011-03-24 15:15:00,11.97,11.97,11.96,11.97,363200.0,9.1506,9.1506,9.1429,9.1506,363200.0
2011-03-24 15:20:00,11.97,11.97,11.96,11.97,89600.0,9.1506,9.1506,9.1429,9.1506,89600.0
2011-03-24 15:25:00,11.97,11.97,11.97,11.97,64200.0,9.1506,9.1506,9.1506,9.1506,64200.0
2011-03-24 15:30:00,11.97,11.97,11.97,11.97,45800.0,9.1506,9.1506,9.1506,9.1506,45800.0
2011-03-24 15:35:00,11.97,11.97,11.96,11.96,133400.0,9.1506,9.1506,9.1429,9.1429,133400.0
2011-03-24 15:40:00,11.97,11.97,11.95,11.96,127200.0,9.1506,9.1506,9.1353,9.1429,127200.0
2011-03-24 15:45:00,11.96,11.96,11.94,11.96,331200.0,9.1429,9.1429,9.1277,9.1429,331200.0
2011-03-24 15:50:00,11.95,11.96,11.95,11.96,134000.0,9.1353,9.1429,9.1353,9.1429,134000.0
2011-03-24 15:55:00,11.95,11.95,11.94,11.94,596000.0,9.1353,9.1353,9.1277,9.1277,596000.0
2011-03-25 09:30:00,11.9,11.9,11.81,11.83,319800.0,9.0971,9.0971,9.0283,9.0436,319800.0
2011-03-25 09:35:00,11.83,11.84,11.79,11.79,180600.0,9.0436,9.0512,9.013,9.013,180600.0
2011-03-25 09:40:00,11.79,11.84,11.79,11.83,167400.0,9.013,9.0512,9.013,9.0436,167400.0
2011-03-25 09:45:00,11.83,11.83,11.81,11.81,100400.0,9.0436,9.0436,9.0283,9.0283,100400.0
2011-03-25 09:50:00,11.81,11.82,11.81,11.81,62400.0,9.0283,9.0359,9.0283,9.0283,62400.0
2011-03-25 09:55:00,11.82,11.82,11.81,11.82,48400.0,9.0359,9.0359,9.0283,9.0359,48400.0
2011-03-25 10:00:00,11.81,11.82,11.8,11.8,187400.0,9.0283,9.0359,9.0206,9.0206,187400.0
2011-03-25 10:05:00,11.8,11.8,11.79,11.79,92400.0,9.0206,9.0206,9.013,9.013,92400.0
2011-03-25 10:10:00,11.79,11.8,11.79,11.79,179000.0,9.013,9.0206,9.013,9.013,179000.0
2011-03-25 10:15:00,11.79,11.79,11.78,11.79,110600.0,9.013,9.013,9.0053,9.013,110600.0
2011-03-25 10:20:00,11.79,11.79,11.78,11.78,87800.0,9.013,9.013,9.0053,9.0053,87800.0
2011-03-25 10:25:00,11.78,11.79,11.78,11.78,198200.0,9.0053,9.013,9.0053,9.0053,198200.0
2011-03-25 10:30:00,11.78,11.79,11.75,11.76,746200.0,9.0053,9.013,8.9824,8.9901,746200.0
2011-03-25 10:35:00,11.76,11.79,11.75,11.78,219800.0,8.9901,9.013,8.9824,9.0053,219800.0
2011-03-25 10:40:00,11.78,11.79,11.77,11.77,94400.0,9.0053,9.013,8.9977,8.9977,94400.0
2011-03-25 10:45:00,11.77,11.79,11.77,11.78,74800.0,8.9977,9.013,8.9977,9.0053,74800.0
2011-03-25 10:50:00,11.77,11.78,11.76,11.77,113200.0,8.9977,9.0053,8.9901,8.9977,113200.0
2011-03-25 10:55:00,11.77,11.77,11.76,11.76,101200.0,8.9977,8.9977,8.9901,8.9901,101200.0
2011-03-25 11:00:00,11.76,11.77,11.76,11.76,468000.0,8.9901,8.9977,8.9901,8.9901,468000.0
2011-03-25 11:05:00,11.76,11.79,11.75,11.79,343000.0,8.9901,9.013,8.9824,9.013,343000.0
2011-03-25 11:10:00,11.79,11.81,11.78,11.81,457800.0,9.013,9.0283,9.0053,9.0283,457800.0
2011-03-25 11:15:00,11.81,11.81,11.79,11.79,223600.0,9.0283,9.0283,9.013,9.013,223600.0
2011-03-25 11:20:00,11.79,11.79,11.76,11.77,251000.0,9.013,9.013,8.9901,8.9977,251000.0
2011-03-25 11:25:00,11.77,11.79,11.76,11.78,187000.0,8.9977,9.013,8.9901,9.0053,187000.0
2011-03-25 11:30:00,11.79,11.8,11.78,11.79,390000.0,9.013,9.0206,9.0053,9.013,390000.0
2011-03-25 11:35:00,11.79,11.81,11.79,11.81,49400.0,9.013,9.0283,9.013,9.0283,49400.0
2011-03-25 11:40:00,11.81,11.83,11.81,11.83,50600.0,9.0283,9.0436,9.0283,9.0436,50600.0
2011-03-25 11:45:00,11.83,11.86,11.83,11.86,175600.0,9.0436,9.0665,9.0436,9.0665,175600.0
2011-03-25 11:50:00,11.85,11.87,11.84,11.87,122600.0,9.0589,9.0741,9.0512,9.0741,122600.0
2011-03-25 11:55:00,11.87,11.87,11.84,11.84,98800.0,9.0741,9.0741,9.0512,9.0512,98800.0
2011-03-25 12:00:00,11.84,11.86,11.84,11.84,85800.0,9.0512,9.0665,9.0512,9.0512,85800.0
2011-03-25 12:05:00,11.84,11.85,11.84,11.85,49600.0,9.0512,9.0589,9.0512,9.0589,49600.0
2011-03-25 12:10:00,11.84,11.85,11.84,11.84,14600.0,9.0512,9.0589,9.0512,9.0512,14600.0
2011-03-25 12:15:00,11.84,11.86,11.84,11.84,113600.0,9.0512,9.0665,9.0512,9.0512,113600.0
2011-03-25 12:20:00,11.84,11.86,11.84,11.86,245800.0,9.0512,9.0665,9.0512,9.0665,245800.0
2011-03-25 12:25:00,11.86,11.86,11.84,11.84,152600.0,9.0665,9.0665,9.0512,9.0512,152600.0
2011-03-25 12:30:00,11.84,11.84,11.82,11.83,92200.0,9.0512,9.0512,9.0359,9.0436,92200.0
2011-03-25 12:35:00,11.83,11.83,11.82,11.83,69400.0,9.0436,9.0436,9.0359,9.0436,69400.0
2011-03-25 12:40:00,11.83,11.83,11.81,11.82,28600.0,9.0436,9.0436,9.0283,9.0359,28600.0
2011-03-25 12:45:00,11.83,11.83,11.81,11.81,94200.0,9.0436,9.0436,9.0283,9.0283,94200.0
2011-03-25 12:50:00,11.82,11.83,11.81,11.83,43800.0,9.0359,9.0436,9.0283,9.0436,43800.0
2011-03-25 12:55:00,11.82,11.84,11.82,11.84,72800.0,9.0359,9.0512,9.0359,9.0512,72800.0
2011-03-25 13:00:00,11.84,11.84,11.81,11.81,125800.0,9.0512,9.0512,9.0283,9.0283,125800.0
2011-03-25 13:05:00,11.81,11.83,11.81,11.82,33000.0,9.0283,9.0436,9.0283,9.0359,33000.0
2011-03-25 13:10:00,11.81,11.82,11.81,11.81,66400.0,9.0283,9.0359,9.0283,9.0283,66400.0
2011-03-25 13:15:00,11.81,11.83,11.81,11.83,129600.0,9.0283,9.0436,9.0283,9.0436,129600.0
2011-03-25 13:20:00,11.83,11.83,11.81,11.81,116800.0,9.0436,9.0436,9.0283,9.0283,116800.0
2011-03-25 13:25:00,11.81,11.82,11.81,11.81,37600.0,9.0283,9.0359,9.0283,9.0283,37600.0
2011-03-25 13:30:00,11.81,11.81,11.81,11.81,17800.0,9.0283,9.0283,9.0283,9.0283,17800.0
2011-03-25 13:35:00,11.81,11.81,11.81,11.81,13000.0,9.0283,9.0283,9.0283,9.0283,13000.0
2011-03-25 13:40:00,11.81,11.81,11.81,11.81,13600.0,9.0283,9.0283,9.0283,9.0283,13600.0
2011-03-25 13:45:00,11.81,11.82,11.81,11.82,59600.0,9.0283,9.0359,9.0283,9.0359,59600.0
2011-03-25 13:50:00,11.82,11.83,11.81,11.82,60600.0,9.0359,9.0436,9.0283,9.0359,60600.0
2011-03-25 13:55:00,11.81,11.82,11.81,11.81,19200.0,9.0283,9.0359,9.0283,9.0283,19200.0
2011-03-25 14:00:00,11.81,11.81,11.8,11.81,118400.0,9.0283,9.0283,9.0206,9.0283,118400.0
2011-03-25 14:05:00,11.81,11.81,11.8,11.81,34400.0,9.0283,9.0283,9.0206,9.0283,34400.0
2011-03-25 14:10:00,11.81,11.82,11.8,11.82,82800.0,9.0283,9.0359,9.0206,9.0359,82800.0
2011-03-25 14:15:00,11.82,11.83,11.82,11.83,18200.0,9.0359,9.0436,9.0359,9.0436,18200.0
2011-03-25 14:20:00,11.83,11.83,11.82,11.83,49600.0,9.0436,9.0436,9.0359,9.0436,49600.0
2011-03-25 14:25:00,11.83,11.83,11.82,11.83,52800.0,9.0436,9.0436,9.0359,9.0436,52800.0
2011-03-25 14:30:00,11.83,11.84,11.82,11.84,103800.0,9.0436,9.0512,9.0359,9.0512,103800.0
2011-03-25 14:35:00,11.84,11.86,11.84,11.85,338400.0,9.0512,9.0665,9.0512,9.0589,338400.0
2011-03-25 14:40:00,11.85,11.86,11.85,11.85,142000.0,9.0589,9.0665,9.0589,9.0589,142000.0
2011-03-25 14:45:00,11.85,11.86,11.85,11.86,55400.0,9.0589,9.0665,9.0589,9.0665,55400.0
2011-03-25 14:50:00,11.86,11.86,11.86,11.86,25000.0,9.0665,9.0665,9.0665,9.0665,25000.0
2011-03-25 14:55:00,11.86,11.86,11.86,11.86,40200.0,9.0665,9.0665,9.0665,9.0665,40200.0
2011-03-25 15:00:00,11.86,11.88,11.86,11.87,220800.0,9.0665,9.0818,9.0665,9.0741,220800.0
2011-03-25 15:05:00,11.87,11.87,11.87,11.87,52600.0,9.0741,9.0741,9.0741,9.0741,52600.0
2011-03-25 15:10:00,11.87,11.88,11.87,11.88,91000.0,9.0741,9.0818,9.0741,9.0818,91000.0
2011-03-25 15:15:00,11.88,11.88,11.87,11.87,75400.0,9.0818,9.0818,9.0741,9.0741,75400.0
2011-03-25 15:20:00,11.87,11.87,11.86,11.86,101000.0,9.0741,9.0741,9.0665,9.0665,101000.0
2011-03-25 15:25:00,11.86,11.87,11.85,11.85,153200.0,9.0665,9.0741,9.0589,9.0589,153200.0
2011-03-25 15:30:00,11.86,11.87,11.85,11.86,85200.0,9.0665,9.0741,9.0589,9.0665,85200.0
2011-03-25 15:35:00,11.86,11.87,11.86,11.87,70000.0,9.0665,9.0741,9.0665,9.0741,70000.0
2011-03-25 15:40:00,11.87,11.88,11.85,11.86,245200.0,9.0741,9.0818,9.0589,9.0665,245200.0
2011-03-25 15:45:00,11.86,11.87,11.85,11.86,256800.0,9.0665,9.0741,9.0589,9.0665,256800.0
2011-03-25 15:50:00,11.86,11.86,11.86,11.86,116000.0,9.0665,9.0665,9.0665,9.0665,116000.0
2011-03-25 15:55:00,11.86,11.86,11.85,11.86,343000.0,9.0665,9.0665,9.0589,9.0665,343000.0
2011-03-28 09:30:00,11.84,11.87,11.84,11.87,256400.0,9.0512,9.0741,9.0512,9.0741,256400.0
2011-03-28 09:35:00,11.87,11.87,11.85,11.87,194200.0,9.0741,9.0741,9.0589,9.0741,194200.0
2011-03-28 09:40:00,11.88,11.92,11.87,11.92,201400.0,9.0818,9.1124,9.0741,9.1124,201400.0
2011-03-28 09:45:00,11.92,11.94,11.91,11.93,138400.0,9.1124,9.1277,9.1047,9.12,138400.0
2011-03-28 09:50:00,11.93,11.94,11.91,11.94,88200.0,9.12,9.1277,9.1047,9.1277,88200.0
2011-03-28 09:55:00,11.94,11.94,11.93,11.94,103200.0,9.1277,9.1277,9.12,9.1277,103200.0
2011-03-28 10:00:00,11.94,11.95,11.93,11.95,101000.0,9.1277,9.1353,9.12,9.1353,101000.0
2011-03-28 10:05:00,11.95,11.96,11.95,11.96,137600.0,9.1353,9.1429,9.1353,9.1429,137600.0
2011-03-28 10:10:00,11.96,11.97,11.96,11.97,124600.0,9.1429,9.1506,9.1429,9.1506,124600.0
2011-03-28 10:15:00,11.97,11.99,11.97,11.98,164200.0,9.1506,9.1659,9.1506,9.1582,164200.0
2011-03-28 10:20:00,11.97,11.99,11.97,11.99,120000.0,9.1506,9.1659,9.1506,9.1659,120000.0
2011-03-28 10:25:00,11.98,11.99,11.97,11.97,95400.0,9.1582,9.1659,9.1506,9.1506,95400.0
2011-03-28 10:30:00,11.97,11.98,11.96,11.96,147000.0,9.1506,9.1582,9.1429,9.1429,147000.0
2011-03-28 10:35:00,11.96,11.99,11.96,11.99,84800.0,9.1429,9.1659,9.1429,9.1659,84800.0
2011-03-28 10:40:00,11.98,11.99,11.96,11.97,127400.0,9.1582,9.1659,9.1429,9.1506,127400.0
2011-03-28 10:45:00,11.97,11.97,11.96,11.96,86200.0,9.1506,9.1506,9.1429,9.1429,86200.0
2011-03-28 10:50:00,11.96,11.97,11.93,11.93,123000.0,9.1429,9.1506,9.12,9.12,123000.0
2011-03-28 10:55:00,11.93,11.94,11.93,11.94,25400.0,9.12,9.1277,9.12,9.1277,25400.0
2011-03-28 11:00:00,11.94,11.96,11.94,11.96,140800.0,9.1277,9.1429,9.1277,9.1429,140800.0
2011-03-28 11:05:00,11.95,11.96,11.95,11.95,40800.0,9.1353,9.1429,9.1353,9.1353,40800.0
2011-03-28 11:10:00,11.95,11.96,11.92,11.92,276000.0,9.1353,9.1429,9.1124,9.1124,276000.0
2011-03-28 11:15:00,11.92,11.93,11.9,11.9,129800.0,9.1124,9.12,9.0971,9.0971,129800.0
2011-03-28 11:20:00,11.91,11.92,11.9,11.92,69800.0,9.1047,9.1124,9.0971,9.1124,69800.0
2011-03-28 11:25:00,11.92,11.92,11.9,11.9,136600.0,9.1124,9.1124,9.0971,9.0971,136600.0
2011-03-28 11:30:00,11.9,11.91,11.89,11.9,146000.0,9.0971,9.1047,9.0894,9.0971,146000.0
2011-03-28 11:35:00,11.89,11.92,11.88,11.92,130000.0,9.0894,9.1124,9.0818,9.1124,130000.0
2011-03-28 11:40:00,11.92,11.92,11.91,11.92,66000.0,9.1124,9.1124,9.1047,9.1124,66000.0
2011-03-28 11:45:00,11.92,11.92,11.92,11.92,32400.0,9.1124,9.1124,9.1124,9.1124,32400.0
2011-03-28 11:50:00,11.92,11.92,11.92,11.92,25200.0,9.1124,9.1124,9.1124,9.1124,25200.0
2011-03-28 11:55:00,11.92,11.92,11.92,11.92,37400.0,9.1124,9.1124,9.1124,9.1124,37400.0
2011-03-28 12:00:00,11.92,11.92,11.92,11.92,109200.0,9.1124,9.1124,9.1124,9.1124,109200.0
2011-03-28 12:05:00,11.92,11.92,11.9,11.9,219400.0,9.1124,9.1124,9.0971,9.0971,219400.0
2011-03-28 12:10:00,11.9,11.9,11.9,11.9,35200.0,9.0971,9.0971,9.0971,9.0971,35200.0
2011-03-28 12:15:00,11.9,11.91,11.9,11.91,73800.0,9.0971,9.1047,9.0971,9.1047,73800.0
2011-03-28 12:20:00,11.91,11.91,11.9,11.9,128200.0,9.1047,9.1047,9.0971,9.0971,128200.0
2011-03-28 12:25:00,11.9,11.92,11.9,11.91,66400.0,9.0971,9.1124,9.0971,9.1047,66400.0
2011-03-28 12:30:00,11.92,11.93,11.91,11.93,52200.0,9.1124,9.12,9.1047,9.12,52200.0
2011-03-28 12:35:00,11.93,11.93,11.93,11.93,12200.0,9.12,9.12,9.12,9.12,12200.0
2011-03-28 12:40:00,11.93,11.94,11.93,11.94,86000.0,9.12,9.1277,9.12,9.1277,86000.0
2011-03-28 12:45:00,11.94,11.95,11.94,11.95,71200.0,9.1277,9.1353,9.1277,9.1353,71200.0
2011-03-28 12:50:00,11.95,11.95,11.95,11.95,18000.0,9.1353,9.1353,9.1353,9.1353,18000.0
2011-03-28 12:55:00,11.95,11.95,11.95,11.95,18000.0,9.1353,9.1353,9.1353,9.1353,18000.0
2011-03-28 13:00:00,11.95,11.95,11.95,11.95,35800.0,9.1353,9.1353,9.1353,9.1353,35800.0
2011-03-28 13:05:00,11.95,11.95,11.95,11.95,21600.0,9.1353,9.1353,9.1353,9.1353,21600.0
2011-03-28 13:10:00,11.95,11.96,11.95,11.96,55600.0,9.1353,9.1429,9.1353,9.1429,55600.0
2011-03-28 13:15:00,11.96,11.97,11.96,11.96,300600.0,9.1429,9.1506,9.1429,9.1429,300600.0
2011-03-28 13:20:00,11.96,11.96,11.93,11.93,216800.0,9.1429,9.1429,9.12,9.12,216800.0
2011-03-28 13:25:00,11.93,11.93,11.9,11.9,154200.0,9.12,9.12,9.0971,9.0971,154200.0
2011-03-28 13:30:00,11.9,11.9,11.88,11.88,191800.0,9.0971,9.0971,9.0818,9.0818,191800.0
2011-03-28 13:35:00,11.88,11.9,11.88,11.9,109400.0,9.0818,9.0971,9.0818,9.0971,109400.0
2011-03-28 13:40:00,11.9,11.9,11.9,11.9,21000.0,9.0971,9.0971,9.0971,9.0971,21000.0
2011-03-28 13:45:00,11.9,11.92,11.88,11.88,347600.0,9.0971,9.1124,9.0818,9.0818,347600.0
2011-03-28 13:50:00,11.89,11.89,11.88,11.88,33400.0,9.0894,9.0894,9.0818,9.0818,33400.0
2011-03-28 13:55:00,11.88,11.89,11.87,11.87,125600.0,9.0818,9.0894,9.0741,9.0741,125600.0
2011-03-28 14:00:00,11.87,11.88,11.87,11.87,57600.0,9.0741,9.0818,9.0741,9.0741,57600.0
2011-03-28 14:05:00,11.87,11.87,11.87,11.87,20000.0,9.0741,9.0741,9.0741,9.0741,20000.0
2011-03-28 14:10:00,11.87,11.87,11.87,11.87,23400.0,9.0741,9.0741,9.0741,9.0741,23400.0
2011-03-28 14:15:00,11.87,11.88,11.87,11.88,192400.0,9.0741,9.0818,9.0741,9.0818,192400.0
2011-03-28 14:20:00,11.88,11.9,11.88,11.89,86200.0,9.0818,9.0971,9.0818,9.0894,86200.0
2011-03-28 14:25:00,11.9,11.9,11.87,11.87,116800.0,9.0971,9.0971,9.0741,9.0741,116800.0
2011-03-28 14:30:00,11.87,11.88,11.87,11.87,71600.0,9.0741,9.0818,9.0741,9.0741,71600.0
2011-03-28 14:35:00,11.87,11.87,11.86,11.87,214000.0,9.0741,9.0741,9.0665,9.0741,214000.0
2011-03-28 14:40:00,11.87,11.88,11.86,11.86,206800.0,9.0741,9.0818,9.0665,9.0665,206800.0
2011-03-28 14:45:00,11.87,11.87,11.86,11.86,160000.0,9.0741,9.0741,9.0665,9.0665,160000.0
2011-03-28 14:50:00,11.86,11.87,11.84,11.85,491800.0,9.0665,9.0741,9.0512,9.0589,491800.0
2011-03-28 14:55:00,11.85,11.86,11.84,11.86,110200.0,9.0589,9.0665,9.0512,9.0665,110200.0
2011-03-28 15:00:00,11.86,11.88,11.86,11.88,189000.0,9.0665,9.0818,9.0665,9.0818,189000.0
2011-03-28 15:05:00,11.88,11.88,11.88,11.88,70800.0,9.0818,9.0818,9.0818,9.0818,70800.0
2011-03-28 15:10:00,11.88,11.9,11.88,11.9,124400.0,9.0818,9.0971,9.0818,9.0971,124400.0
2011-03-28 15:15:00,11.89,11.9,11.89,11.9,64200.0,9.0894,9.0971,9.0894,9.0971,64200.0
2011-03-28 15:20:00,11.89,11.91,11.89,11.91,305600.0,9.0894,9.1047,9.0894,9.1047,305600.0
2011-03-28 15:25:00,11.9,11.92,11.9,11.91,96000.0,9.0971,9.1124,9.0971,9.1047,96000.0
2011-03-28 15:30:00,11.9,11.91,11.89,11.89,302000.0,9.0971,9.1047,9.0894,9.0894,302000.0
2011-03-28 15:35:00,11.89,11.9,11.88,11.88,121000.0,9.0894,9.0971,9.0818,9.0818,121000.0
2011-03-28 15:40:00,11.88,11.88,11.87,11.87,238800.0,9.0818,9.0818,9.0741,9.0741,238800.0
2011-03-28 15:45:00,11.87,11.87,11.84,11.85,434800.0,9.0741,9.0741,9.0512,9.0589,434800.0
2011-03-28 15:50:00,11.85,11.85,11.84,11.84,353600.0,9.0589,9.0589,9.0512,9.0512,353600.0
2011-03-28 15:55:00,11.84,11.85,11.83,11.84,648000.0,9.0512,9.0589,9.0436,9.0512,648000.0
2011-03-29 09:30:00,11.86,11.97,11.86,11.96,422200.0,9.0665,9.1506,9.0665,9.1429,422200.0
2011-03-29 09:35:00,11.96,11.97,11.94,11.94,286400.0,9.1429,9.1506,9.1277,9.1277,286400.0
2011-03-29 09:40:00,11.94,11.97,11.94,11.94,449200.0,9.1277,9.1506,9.1277,9.1277,449200.0
2011-03-29 09:45:00,11.94,11.97,11.92,11.97,396800.0,9.1277,9.1506,9.1124,9.1506,396800.0
2011-03-29 09:50:00,11.97,11.97,11.97,11.97,132200.0,9.1506,9.1506,9.1506,9.1506,132200.0
2011-03-29 09:55:00,11.97,11.98,11.95,11.97,315200.0,9.1506,9.1582,9.1353,9.1506,315200.0
2011-03-29 10:00:00,11.97,11.98,11.96,11.96,177400.0,9.1506,9.1582,9.1429,9.1429,177400.0
2011-03-29 10:05:00,11.96,11.98,11.95,11.95,351800.0,9.1429,9.1582,9.1353,9.1353,351800.0
2011-03-29 10:10:00,11.96,11.98,11.95,11.97,363200.0,9.1429,9.1582,9.1353,9.1506,363200.0
2011-03-29 10:15:00,11.97,11.99,11.97,11.99,536800.0,9.1506,9.1659,9.1506,9.1659,536800.0
2011-03-29 10:20:00,11.99,11.99,11.97,11.97,107400.0,9.1659,9.1659,9.1506,9.1506,107400.0
2011-03-29 10:25:00,11.98,11.98,11.96,11.96,106000.0,9.1582,9.1582,9.1429,9.1429,106000.0
2011-03-29 10:30:00,11.96,11.97,11.96,11.97,92800.0,9.1429,9.1506,9.1429,9.1506,92800.0
2011-03-29 10:35:00,11.97,11.99,11.97,11.97,149600.0,9.1506,9.1659,9.1506,9.1506,149600.0
2011-03-29 10:40:00,11.97,11.99,11.97,11.99,74600.0,9.1506,9.1659,9.1506,9.1659,74600.0
2011-03-29 10:45:00,11.99,11.99,11.96,11.97,127000.0,9.1659,9.1659,9.1429,9.1506,127000.0
2011-03-29 10:50:00,11.97,11.99,11.97,11.99,100800.0,9.1506,9.1659,9.1506,9.1659,100800.0
2011-03-29 10:55:00,11.99,11.99,11.99,11.99,21400.0,9.1659,9.1659,9.1659,9.1659,21400.0
2011-03-29 11:00:00,11.99,11.99,11.97,11.99,106600.0,9.1659,9.1659,9.1506,9.1659,106600.0
2011-03-29 11:05:00,11.99,12.0,11.99,12.0,173600.0,9.1659,9.1735,9.1659,9.1735,173600.0
2011-03-29 11:10:00,11.99,12.0,11.99,11.99,424400.0,9.1659,9.1735,9.1659,9.1659,424400.0
2011-03-29 11:15:00,11.99,11.99,11.99,11.99,38400.0,9.1659,9.1659,9.1659,9.1659,38400.0
2011-03-29 11:20:00,11.99,12.01,11.99,11.99,459000.0,9.1659,9.1812,9.1659,9.1659,459000.0
2011-03-29 11:25:00,12.0,12.01,11.99,11.99,159600.0,9.1735,9.1812,9.1659,9.1659,159600.0
2011-03-29 11:30:00,12.0,12.02,11.99,12.01,238800.0,9.1735,9.1888,9.1659,9.1812,238800.0
2011-03-29 11:35:00,12.01,12.02,12.01,12.01,177000.0,9.1812,9.1888,9.1812,9.1812,177000.0
2011-03-29 11:40:00,12.02,12.03,12.01,12.03,176200.0,9.1888,9.1965,9.1812,9.1965,176200.0
2011-03-29 11:45:00,12.03,12.05,12.03,12.05,409200.0,9.1965,9.2117,9.1965,9.2117,409200.0
2011-03-29 11:50:00,12.05,12.06,12.05,12.05,120800.0,9.2117,9.2194,9.2117,9.2117,120800.0
2011-03-29 11:55:00,12.06,12.06,12.05,12.05,36200.0,9.2194,9.2194,9.2117,9.2117,36200.0
2011-03-29 12:00:00,12.05,12.08,12.05,12.08,146000.0,9.2117,9.2347,9.2117,9.2347,146000.0
2011-03-29 12:05:00,12.08,12.09,12.07,12.08,98200.0,9.2347,9.2423,9.227,9.2347,98200.0
2011-03-29 12:10:00,12.08,12.09,12.08,12.08,158800.0,9.2347,9.2423,9.2347,9.2347,158800.0
2011-03-29 12:15:00,12.08,12.08,12.06,12.06,126600.0,9.2347,9.2347,9.2194,9.2194,126600.0
2011-03-29 12:20:00,12.06,12.07,12.06,12.06,96400.0,9.2194,9.227,9.2194,9.2194,96400.0
2011-03-29 12:25:00,12.06,12.06,12.06,12.06,17800.0,9.2194,9.2194,9.2194,9.2194,17800.0
2011-03-29 12:30:00,12.06,12.06,12.04,12.04,220200.0,9.2194,9.2194,9.2041,9.2041,220200.0
2011-03-29 12:35:00,12.04,12.04,12.03,12.04,61200.0,9.2041,9.2041,9.1965,9.2041,61200.0
2011-03-29 12:40:00,12.04,12.04,12.03,12.03,84200.0,9.2041,9.2041,9.1965,9.1965,84200.0
2011-03-29 12:45:00,12.03,12.03,12.02,12.02,85800.0,9.1965,9.1965,9.1888,9.1888,85800.0
2011-03-29 12:50:00,12.02,12.03,12.02,12.03,66600.0,9.1888,9.1965,9.1888,9.1965,66600.0
2011-03-29 12:55:00,12.03,12.05,12.02,12.05,275200.0,9.1965,9.2117,9.1888,9.2117,275200.0
2011-03-29 13:00:00,12.05,12.05,12.04,12.05,62400.0,9.2117,9.2117,9.2041,9.2117,62400.0
2011-03-29 13:05:00,12.05,12.06,12.05,12.06,46800.0,9.2117,9.2194,9.2117,9.2194,46800.0
2011-03-29 13:10:00,12.06,12.06,12.06,12.06,39600.0,9.2194,9.2194,9.2194,9.2194,39600.0
2011-03-29 13:15:00,12.06,12.06,12.06,12.06,53400.0,9.2194,9.2194,9.2194,9.2194,53400.0
2011-03-29 13:20:00,12.06,12.06,12.04,12.05,257400.0,9.2194,9.2194,9.2041,9.2117,257400.0
2011-03-29 13:25:00,12.05,12.05,12.04,12.04,101400.0,9.2117,9.2117,9.2041,9.2041,101400.0
2011-03-29 13:30:00,12.04,12.04,12.03,12.03,45600.0,9.2041,9.2041,9.1965,9.1965,45600.0
2011-03-29 13:35:00,12.03,12.04,12.01,12.01,257400.0,9.1965,9.2041,9.1812,9.1812,257400.0
2011-03-29 13:40:00,12.01,12.03,12.01,12.01,238400.0,9.1812,9.1965,9.1812,9.1812,238400.0
2011-03-29 13:45:00,12.01,12.01,12.01,12.01,18400.0,9.1812,9.1812,9.1812,9.1812,18400.0
2011-03-29 13:50:00,12.01,12.01,12.01,12.01,32000.0,9.1812,9.1812,9.1812,9.1812,32000.0
2011-03-29 13:55:00,12.01,12.03,12.01,12.01,198600.0,9.1812,9.1965,9.1812,9.1812,198600.0
2011-03-29 14:00:00,12.01,12.04,12.01,12.04,245200.0,9.1812,9.2041,9.1812,9.2041,245200.0
2011-03-29 14:05:00,12.04,12.08,12.04,12.07,560200.0,9.2041,9.2347,9.2041,9.227,560200.0
2011-03-29 14:10:00,12.06,12.07,12.04,12.05,91400.0,9.2194,9.227,9.2041,9.2117,91400.0
2011-03-29 14:15:00,12.05,12.07,12.05,12.06,90600.0,9.2117,9.227,9.2117,9.2194,90600.0
2011-03-29 14:20:00,12.07,12.08,12.05,12.05,89800.0,9.227,9.2347,9.2117,9.2117,89800.0
2011-03-29 14:25:00,12.06,12.06,12.04,12.04,55600.0,9.2194,9.2194,9.2041,9.2041,55600.0
2011-03-29 14:30:00,12.05,12.05,12.05,12.05,69400.0,9.2117,9.2117,9.2117,9.2117,69400.0
2011-03-29 14:35:00,12.05,12.06,12.05,12.06,79400.0,9.2117,9.2194,9.2117,9.2194,79400.0
2011-03-29 14:40:00,12.06,12.06,12.06,12.06,49800.0,9.2194,9.2194,9.2194,9.2194,49800.0
2011-03-29 14:45:00,12.06,12.08,12.06,12.06,146800.0,9.2194,9.2347,9.2194,9.2194,146800.0
2011-03-29 14:50:00,12.07,12.08,12.06,12.07,32000.0,9.227,9.2347,9.2194,9.227,32000.0
2011-03-29 14:55:00,12.07,12.09,12.07,12.08,109400.0,9.227,9.2423,9.227,9.2347,109400.0
2011-03-29 15:00:00,12.09,12.09,12.06,12.06,148600.0,9.2423,9.2423,9.2194,9.2194,148600.0
2011-03-29 15:05:00,12.06,12.07,12.05,12.06,85000.0,9.2194,9.227,9.2117,9.2194,85000.0
2011-03-29 15:10:00,12.05,12.06,12.05,12.05,29600.0,9.2117,9.2194,9.2117,9.2117,29600.0
2011-03-29 15:15:00,12.06,12.07,12.05,12.07,164000.0,9.2194,9.227,9.2117,9.227,164000.0
2011-03-29 15:20:00,12.07,12.09,12.06,12.09,324600.0,9.227,9.2423,9.2194,9.2423,324600.0
2011-03-29 15:25:00,12.09,12.09,12.08,12.08,108800.0,9.2423,9.2423,9.2347,9.2347,108800.0
2011-03-29 15:30:00,12.08,12.08,12.06,12.07,149600.0,9.2347,9.2347,9.2194,9.227,149600.0
2011-03-29 15:35:00,12.07,12.09,12.06,12.09,249600.0,9.227,9.2423,9.2194,9.2423,249600.0
2011-03-29 15:40:00,12.09,12.1,12.09,12.1,132200.0,9.2423,9.25,9.2423,9.25,132200.0
2011-03-29 15:45:00,12.1,12.11,12.1,12.1,512200.0,9.25,9.2576,9.25,9.25,512200.0
2011-03-29 15:50:00,12.11,12.13,12.1,12.13,733000.0,9.2576,9.2729,9.25,9.2729,733000.0
2011-03-29 15:55:00,12.13,12.13,12.1,12.1,1021000.0,9.2729,9.2729,9.25,9.25,1021000.0
2011-03-30 09:30:00,12.1,12.1,12.04,12.08,185200.0,9.25,9.25,9.2041,9.2347,185200.0
2011-03-30 09:35:00,12.09,12.09,12.06,12.09,163600.0,9.2423,9.2423,9.2194,9.2423,163600.0
2011-03-30 09:40:00,12.09,12.09,12.06,12.06,150200.0,9.2423,9.2423,9.2194,9.2194,150200.0
2011-03-30 09:45:00,12.06,12.09,12.06,12.08,338400.0,9.2194,9.2423,9.2194,9.2347,338400.0
2011-03-30 09:50:00,12.08,12.09,12.05,12.05,142600.0,9.2347,9.2423,9.2117,9.2117,142600.0
2011-03-30 09:55:00,12.05,12.11,12.05,12.1,198400.0,9.2117,9.2576,9.2117,9.25,198400.0
2011-03-30 10:00:00,12.11,12.15,12.1,12.13,379800.0,9.2576,9.2882,9.25,9.2729,379800.0
2011-03-30 10:05:00,12.13,12.13,12.11,12.13,183000.0,9.2729,9.2729,9.2576,9.2729,183000.0
2011-03-30 10:10:00,12.13,12.13,12.13,12.13,135400.0,9.2729,9.2729,9.2729,9.2729,135400.0
2011-03-30 10:15:00,12.13,12.13,12.11,12.13,134000.0,9.2729,9.2729,9.2576,9.2729,134000.0
2011-03-30 10:20:00,12.12,12.13,12.11,12.12,132800.0,9.2653,9.2729,9.2576,9.2653,132800.0
2011-03-30 10:25:00,12.12,12.13,12.09,12.1,224000.0,9.2653,9.2729,9.2423,9.25,224000.0
2011-03-30 10:30:00,12.1,12.13,12.1,12.13,311000.0,9.25,9.2729,9.25,9.2729,311000.0
2011-03-30 10:35:00,12.13,12.15,12.12,12.15,183000.0,9.2729,9.2882,9.2653,9.2882,183000.0
2011-03-30 10:40:00,12.15,12.17,12.15,12.17,198000.0,9.2882,9.3035,9.2882,9.3035,198000.0
2011-03-30 10:45:00,12.16,12.17,12.15,12.15,154400.0,9.2958,9.3035,9.2882,9.2882,154400.0
2011-03-30 10:50:00,12.15,12.15,12.15,12.15,66000.0,9.2882,9.2882,9.2882,9.2882,66000.0
2011-03-30 10:55:00,12.15,12.15,12.15,12.15,137800.0,9.2882,9.2882,9.2882,9.2882,137800.0
2011-03-30 11:00:00,12.15,12.15,12.13,12.13,70000.0,9.2882,9.2882,9.2729,9.2729,70000.0
2011-03-30 11:05:00,12.13,12.13,12.11,12.12,135400.0,9.2729,9.2729,9.2576,9.2653,135400.0
2011-03-30 11:10:00,12.12,12.12,12.1,12.1,110000.0,9.2653,9.2653,9.25,9.25,110000.0
2011-03-30 11:15:00,12.1,12.12,12.1,12.1,120600.0,9.25,9.2653,9.25,9.25,120600.0
2011-03-30 11:20:00,12.1,12.11,12.07,12.08,188400.0,9.25,9.2576,9.227,9.2347,188400.0
2011-03-30 11:25:00,12.08,12.1,12.08,12.09,78000.0,9.2347,9.25,9.2347,9.2423,78000.0
2011-03-30 11:30:00,12.09,12.1,12.09,12.1,115000.0,9.2423,9.25,9.2423,9.25,115000.0
2011-03-30 11:35:00,12.1,12.1,12.06,12.06,144200.0,9.25,9.25,9.2194,9.2194,144200.0
2011-03-30 11:40:00,12.06,12.06,12.05,12.06,194600.0,9.2194,9.2194,9.2117,9.2194,194600.0
2011-03-30 11:45:00,12.06,12.07,12.06,12.07,129800.0,9.2194,9.227,9.2194,9.227,129800.0
2011-03-30 11:50:00,12.07,12.08,12.06,12.07,157600.0,9.227,9.2347,9.2194,9.227,157600.0
2011-03-30 11:55:00,12.07,12.07,12.06,12.07,35600.0,9.227,9.227,9.2194,9.227,35600.0
2011-03-30 12:00:00,12.07,12.07,12.06,12.07,38800.0,9.227,9.227,9.2194,9.227,38800.0
2011-03-30 12:05:00,12.07,12.08,12.06,12.06,108200.0,9.227,9.2347,9.2194,9.2194,108200.0
2011-03-30 12:10:00,12.07,12.1,12.06,12.1,75200.0,9.227,9.25,9.2194,9.25,75200.0
2011-03-30 12:15:00,12.1,12.11,12.09,12.1,73400.0,9.25,9.2576,9.2423,9.25,73400.0
2011-03-30 12:20:00,12.1,12.12,12.1,12.12,63200.0,9.25,9.2653,9.25,9.2653,63200.0
2011-03-30 12:25:00,12.12,12.12,12.1,12.11,106400.0,9.2653,9.2653,9.25,9.2576,106400.0
2011-03-30 12:30:00,12.11,12.11,12.1,12.1,87800.0,9.2576,9.2576,9.25,9.25,87800.0
2011-03-30 12:35:00,12.1,12.12,12.1,12.11,129800.0,9.25,9.2653,9.25,9.2576,129800.0
2011-03-30 12:40:00,12.11,12.12,12.11,12.12,34800.0,9.2576,9.2653,9.2576,9.2653,34800.0
2011-03-30 12:45:00,12.11,12.12,12.11,12.12,29400.0,9.2576,9.2653,9.2576,9.2653,29400.0
2011-03-30 12:50:00,12.12,12.13,12.12,12.13,72200.0,9.2653,9.2729,9.2653,9.2729,72200.0
2011-03-30 12:55:00,12.13,12.13,12.11,12.11,49000.0,9.2729,9.2729,9.2576,9.2576,49000.0
2011-03-30 13:00:00,12.12,12.12,12.11,12.12,66800.0,9.2653,9.2653,9.2576,9.2653,66800.0
2011-03-30 13:05:00,12.12,12.13,12.12,12.12,167000.0,9.2653,9.2729,9.2653,9.2653,167000.0
2011-03-30 13:10:00,12.12,12.12,12.12,12.12,25200.0,9.2653,9.2653,9.2653,9.2653,25200.0
2011-03-30 13:15:00,12.12,12.13,12.12,12.13,60000.0,9.2653,9.2729,9.2653,9.2729,60000.0
2011-03-30 13:20:00,12.13,12.13,12.12,12.13,87800.0,9.2729,9.2729,9.2653,9.2729,87800.0
2011-03-30 13:25:00,12.13,12.13,12.13,12.13,73000.0,9.2729,9.2729,9.2729,9.2729,73000.0
2011-03-30 13:30:00,12.13,12.14,12.13,12.14,106200.0,9.2729,9.2805,9.2729,9.2805,106200.0
2011-03-30 13:35:00,12.14,12.14,12.13,12.13,26600.0,9.2805,9.2805,9.2729,9.2729,26600.0
2011-03-30 13:40:00,12.13,12.14,12.13,12.14,113200.0,9.2729,9.2805,9.2729,9.2805,113200.0
2011-03-30 13:45:00,12.14,12.18,12.14,12.16,301000.0,9.2805,9.3111,9.2805,9.2958,301000.0
2011-03-30 13:50:00,12.16,12.16,12.15,12.15,58600.0,9.2958,9.2958,9.2882,9.2882,58600.0
2011-03-30 13:55:00,12.16,12.17,12.15,12.15,104000.0,9.2958,9.3035,9.2882,9.2882,104000.0
2011-03-30 14:00:00,12.15,12.16,12.15,12.16,58800.0,9.2882,9.2958,9.2882,9.2958,58800.0
2011-03-30 14:05:00,12.16,12.16,12.15,12.15,105800.0,9.2958,9.2958,9.2882,9.2882,105800.0
2011-03-30 14:10:00,12.15,12.15,12.15,12.15,19000.0,9.2882,9.2882,9.2882,9.2882,19000.0
2011-03-30 14:15:00,12.15,12.15,12.15,12.15,31800.0,9.2882,9.2882,9.2882,9.2882,31800.0
2011-03-30 14:20:00,12.15,12.15,12.15,12.15,29800.0,9.2882,9.2882,9.2882,9.2882,29800.0
2011-03-30 14:25:00,12.15,12.17,12.15,12.17,90600.0,9.2882,9.3035,9.2882,9.3035,90600.0
2011-03-30 14:30:00,12.16,12.17,12.15,12.15,134600.0,9.2958,9.3035,9.2882,9.2882,134600.0
2011-03-30 14:35:00,12.15,12.16,12.15,12.15,41400.0,9.2882,9.2958,9.2882,9.2882,41400.0
2011-03-30 14:40:00,12.15,12.16,12.15,12.15,91600.0,9.2882,9.2958,9.2882,9.2882,91600.0
2011-03-30 14:45:00,12.15,12.16,12.15,12.16,51000.0,9.2882,9.2958,9.2882,9.2958,51000.0
2011-03-30 14:50:00,12.15,12.16,12.15,12.15,48800.0,9.2882,9.2958,9.2882,9.2882,48800.0
2011-03-30 14:55:00,12.15,12.15,12.15,12.15,42400.0,9.2882,9.2882,9.2882,9.2882,42400.0
2011-03-30 15:00:00,12.15,12.16,12.15,12.16,89800.0,9.2882,9.2958,9.2882,9.2958,89800.0
2011-03-30 15:05:00,12.16,12.16,12.15,12.16,66200.0,9.2958,9.2958,9.2882,9.2958,66200.0
2011-03-30 15:10:00,12.15,12.15,12.13,12.13,346800.0,9.2882,9.2882,9.2729,9.2729,346800.0
2011-03-30 15:15:00,12.13,12.15,12.13,12.15,193000.0,9.2729,9.2882,9.2729,9.2882,193000.0
2011-03-30 15:20:00,12.15,12.15,12.13,12.14,179600.0,9.2882,9.2882,9.2729,9.2805,179600.0
2011-03-30 15:25:00,12.14,12.15,12.13,12.15,120600.0,9.2805,9.2882,9.2729,9.2882,120600.0
2011-03-30 15:30:00,12.14,12.15,12.14,12.15,198800.0,9.2805,9.2882,9.2805,9.2882,198800.0
2011-03-30 15:35:00,12.15,12.15,12.15,12.15,95400.0,9.2882,9.2882,9.2882,9.2882,95400.0
2011-03-30 15:40:00,12.15,12.16,12.15,12.15,196200.0,9.2882,9.2958,9.2882,9.2882,196200.0
2011-03-30 15:45:00,12.15,12.17,12.15,12.15,502400.0,9.2882,9.3035,9.2882,9.2882,502400.0
2011-03-30 15:50:00,12.15,12.15,12.13,12.15,352200.0,9.2882,9.2882,9.2729,9.2882,352200.0
2011-03-30 15:55:00,12.15,12.15,12.14,12.15,501400.0,9.2882,9.2882,9.2805,9.2882,501400.0
2011-03-31 09:30:00,12.09,12.15,12.09,12.12,283600.0,9.2423,9.2882,9.2423,9.2653,283600.0
2011-03-31 09:35:00,12.12,12.12,12.07,12.08,262600.0,9.2653,9.2653,9.227,9.2347,262600.0
2011-03-31 09:40:00,12.08,12.09,12.04,12.08,185800.0,9.2347,9.2423,9.2041,9.2347,185800.0
2011-03-31 09:45:00,12.08,12.08,12.02,12.04,204200.0,9.2347,9.2347,9.1888,9.2041,204200.0
2011-03-31 09:50:00,12.04,12.06,12.03,12.06,202600.0,9.2041,9.2194,9.1965,9.2194,202600.0
2011-03-31 09:55:00,12.06,12.08,12.06,12.06,90800.0,9.2194,9.2347,9.2194,9.2194,90800.0
2011-03-31 10:00:00,12.06,12.08,12.05,12.05,163400.0,9.2194,9.2347,9.2117,9.2117,163400.0
2011-03-31 10:05:00,12.05,12.05,12.02,12.02,136600.0,9.2117,9.2117,9.1888,9.1888,136600.0
2011-03-31 10:10:00,12.02,12.04,12.02,12.04,105600.0,9.1888,9.2041,9.1888,9.2041,105600.0
2011-03-31 10:15:00,12.04,12.05,12.03,12.05,136400.0,9.2041,9.2117,9.1965,9.2117,136400.0
2011-03-31 10:20:00,12.05,12.06,12.04,12.05,101000.0,9.2117,9.2194,9.2041,9.2117,101000.0
2011-03-31 10:25:00,12.05,12.06,12.04,12.04,49200.0,9.2117,9.2194,9.2041,9.2041,49200.0
2011-03-31 10:30:00,12.04,12.06,12.04,12.06,49600.0,9.2041,9.2194,9.2041,9.2194,49600.0
2011-03-31 10:35:00,12.06,12.08,12.06,12.08,62800.0,9.2194,9.2347,9.2194,9.2347,62800.0
2011-03-31 10:40:00,12.08,12.08,12.06,12.06,74200.0,9.2347,9.2347,9.2194,9.2194,74200.0
2011-03-31 10:45:00,12.06,12.07,12.04,12.04,109800.0,9.2194,9.227,9.2041,9.2041,109800.0
2011-03-31 10:50:00,12.05,12.05,12.04,12.05,42400.0,9.2117,9.2117,9.2041,9.2117,42400.0
2011-03-31 10:55:00,12.05,12.06,12.04,12.05,97000.0,9.2117,9.2194,9.2041,9.2117,97000.0
2011-03-31 11:00:00,12.05,12.06,12.05,12.06,50800.0,9.2117,9.2194,9.2117,9.2194,50800.0
2011-03-31 11:05:00,12.06,12.06,12.05,12.06,45600.0,9.2194,9.2194,9.2117,9.2194,45600.0
2011-03-31 11:10:00,12.06,12.06,12.05,12.06,31800.0,9.2194,9.2194,9.2117,9.2194,31800.0
2011-03-31 11:15:00,12.06,12.08,12.06,12.08,38000.0,9.2194,9.2347,9.2194,9.2347,38000.0
2011-03-31 11:20:00,12.08,12.08,12.07,12.08,52600.0,9.2347,9.2347,9.227,9.2347,52600.0
2011-03-31 11:25:00,12.08,12.09,12.07,12.08,87000.0,9.2347,9.2423,9.227,9.2347,87000.0
2011-03-31 11:30:00,12.08,12.09,12.06,12.06,105800.0,9.2347,9.2423,9.2194,9.2194,105800.0
2011-03-31 11:35:00,12.06,12.07,12.06,12.06,68200.0,9.2194,9.227,9.2194,9.2194,68200.0
2011-03-31 11:40:00,12.06,12.06,12.05,12.06,49400.0,9.2194,9.2194,9.2117,9.2194,49400.0
2011-03-31 11:45:00,12.06,12.08,12.06,12.08,23800.0,9.2194,9.2347,9.2194,9.2347,23800.0
2011-03-31 11:50:00,12.08,12.08,12.06,12.07,206600.0,9.2347,9.2347,9.2194,9.227,206600.0
2011-03-31 11:55:00,12.06,12.07,12.05,12.05,47200.0,9.2194,9.227,9.2117,9.2117,47200.0
2011-03-31 12:00:00,12.06,12.06,12.04,12.04,49000.0,9.2194,9.2194,9.2041,9.2041,49000.0
2011-03-31 12:05:00,12.04,12.05,12.04,12.04,15200.0,9.2041,9.2117,9.2041,9.2041,15200.0
2011-03-31 12:10:00,12.04,12.05,12.04,12.05,38800.0,9.2041,9.2117,9.2041,9.2117,38800.0
2011-03-31 12:15:00,12.05,12.05,12.04,12.05,17600.0,9.2117,9.2117,9.2041,9.2117,17600.0
2011-03-31 12:20:00,12.04,12.06,12.04,12.06,49800.0,9.2041,9.2194,9.2041,9.2194,49800.0
2011-03-31 12:25:00,12.06,12.06,12.06,12.06,30400.0,9.2194,9.2194,9.2194,9.2194,30400.0
2011-03-31 12:30:00,12.06,12.06,12.06,12.06,14400.0,9.2194,9.2194,9.2194,9.2194,14400.0
2011-03-31 12:35:00,12.06,12.06,12.06,12.06,10400.0,9.2194,9.2194,9.2194,9.2194,10400.0
2011-03-31 12:40:00,12.06,12.08,12.06,12.08,94600.0,9.2194,9.2347,9.2194,9.2347,94600.0
2011-03-31 12:45:00,12.08,12.08,12.07,12.08,49600.0,9.2347,9.2347,9.227,9.2347,49600.0
2011-03-31 12:50:00,12.08,12.09,12.08,12.09,88200.0,9.2347,9.2423,9.2347,9.2423,88200.0
2011-03-31 12:55:00,12.09,12.1,12.09,12.1,37600.0,9.2423,9.25,9.2423,9.25,37600.0
2011-03-31 13:00:00,12.1,12.1,12.09,12.1,5000.0,9.25,9.25,9.2423,9.25,5000.0
2011-03-31 13:05:00,12.09,12.1,12.09,12.1,13000.0,9.2423,9.25,9.2423,9.25,13000.0
2011-03-31 13:10:00,12.1,12.1,12.09,12.1,8000.0,9.25,9.25,9.2423,9.25,8000.0
2011-03-31 13:15:00,12.1,12.1,12.09,12.1,8800.0,9.25,9.25,9.2423,9.25,8800.0
2011-03-31 13:20:00,12.1,12.11,12.09,12.11,437400.0,9.25,9.2576,9.2423,9.2576,437400.0
2011-03-31 13:25:00,12.11,12.11,12.1,12.11,56200.0,9.2576,9.2576,9.25,9.2576,56200.0
2011-03-31 13:30:00,12.11,12.11,12.11,12.11,22000.0,9.2576,9.2576,9.2576,9.2576,22000.0
2011-03-31 13:35:00,12.11,12.12,12.11,12.12,42000.0,9.2576,9.2653,9.2576,9.2653,42000.0
2011-03-31 13:40:00,12.12,12.12,12.11,12.12,54600.0,9.2653,9.2653,9.2576,9.2653,54600.0
2011-03-31 13:45:00,12.12,12.12,12.12,12.12,14400.0,9.2653,9.2653,9.2653,9.2653,14400.0
2011-03-31 13:50:00,12.12,12.13,12.12,12.13,41400.0,9.2653,9.2729,9.2653,9.2729,41400.0
2011-03-31 13:55:00,12.13,12.13,12.12,12.13,13800.0,9.2729,9.2729,9.2653,9.2729,13800.0
2011-03-31 14:00:00,12.13,12.13,12.12,12.13,40400.0,9.2729,9.2729,9.2653,9.2729,40400.0
2011-03-31 14:05:00,12.13,12.13,12.1,12.11,167400.0,9.2729,9.2729,9.25,9.2576,167400.0
2011-03-31 14:10:00,12.11,12.12,12.11,12.11,74800.0,9.2576,9.2653,9.2576,9.2576,74800.0
2011-03-31 14:15:00,12.11,12.11,12.1,12.11,58000.0,9.2576,9.2576,9.25,9.2576,58000.0
2011-03-31 14:20:00,12.11,12.12,12.11,12.11,45000.0,9.2576,9.2653,9.2576,9.2576,45000.0
2011-03-31 14:25:00,12.11,12.11,12.1,12.11,64600.0,9.2576,9.2576,9.25,9.2576,64600.0
2011-03-31 14:30:00,12.11,12.11,12.1,12.11,63200.0,9.2576,9.2576,9.25,9.2576,63200.0
2011-03-31 14:35:00,12.1,12.11,12.1,12.11,35800.0,9.25,9.2576,9.25,9.2576,35800.0
2011-03-31 14:40:00,12.11,12.11,12.1,12.11,29000.0,9.2576,9.2576,9.25,9.2576,29000.0
2011-03-31 14:45:00,12.11,12.11,12.1,12.11,49400.0,9.2576,9.2576,9.25,9.2576,49400.0
2011-03-31 14:50:00,12.11,12.11,12.1,12.1,93200.0,9.2576,9.2576,9.25,9.25,93200.0
2011-03-31 14:55:00,12.1,12.1,12.09,12.1,167400.0,9.25,9.25,9.2423,9.25,167400.0
2011-03-31 15:00:00,12.1,12.1,12.1,12.1,32800.0,9.25,9.25,9.25,9.25,32800.0
2011-03-31 15:05:00,12.1,12.1,12.1,12.1,34400.0,9.25,9.25,9.25,9.25,34400.0
2011-03-31 15:10:00,12.1,12.1,12.1,12.1,40600.0,9.25,9.25,9.25,9.25,40600.0
2011-03-31 15:15:00,12.1,12.1,12.1,12.1,25200.0,9.25,9.25,9.25,9.25,25200.0
2011-03-31 15:20:00,12.1,12.1,12.1,12.1,33000.0,9.25,9.25,9.25,9.25,33000.0
2011-03-31 15:25:00,12.1,12.1,12.1,12.1,29600.0,9.25,9.25,9.25,9.25,29600.0
2011-03-31 15:30:00,12.1,12.1,12.08,12.08,168800.0,9.25,9.25,9.2347,9.2347,168800.0
2011-03-31 15:35:00,12.08,12.08,12.06,12.07,228800.0,9.2347,9.2347,9.2194,9.227,228800.0
2011-03-31 15:40:00,12.07,12.07,12.06,12.06,341000.0,9.227,9.227,9.2194,9.2194,341000.0
2011-03-31 15:45:00,12.06,12.06,12.02,12.03,983600.0,9.2194,9.2194,9.1888,9.1965,983600.0
2011-03-31 15:50:00,12.02,12.03,11.99,12.0,1473400.0,9.1888,9.1965,9.1659,9.1735,1473400.0
2011-03-31 15:55:00,11.99,11.99,11.99,11.99,1373200.0,9.1659,9.1659,9.1659,9.1659,1373200.0
2011-04-01 09:30:00,12.03,12.07,12.02,12.03,159600.0,9.1965,9.227,9.1888,9.1965,159600.0
2011-04-01 09:35:00,12.03,12.04,12.0,12.03,219400.0,9.1965,9.2041,9.1735,9.1965,219400.0
2011-04-01 09:40:00,12.03,12.03,11.99,12.0,527400.0,9.1965,9.1965,9.1659,9.1735,527400.0
2011-04-01 09:45:00,12.0,12.0,11.95,11.95,196200.0,9.1735,9.1735,9.1353,9.1353,196200.0
2011-04-01 09:50:00,11.96,11.96,11.93,11.94,166800.0,9.1429,9.1429,9.12,9.1277,166800.0
2011-04-01 09:55:00,11.94,11.96,11.92,11.94,135000.0,9.1277,9.1429,9.1124,9.1277,135000.0
2011-04-01 10:00:00,11.94,11.97,11.94,11.97,154000.0,9.1277,9.1506,9.1277,9.1506,154000.0
2011-04-01 10:05:00,11.97,11.99,11.97,11.97,89200.0,9.1506,9.1659,9.1506,9.1506,89200.0
2011-04-01 10:10:00,11.97,11.97,11.96,11.97,55800.0,9.1506,9.1506,9.1429,9.1506,55800.0
2011-04-01 10:15:00,11.97,11.97,11.95,11.96,229000.0,9.1506,9.1506,9.1353,9.1429,229000.0
2011-04-01 10:20:00,11.96,11.96,11.93,11.94,432800.0,9.1429,9.1429,9.12,9.1277,432800.0
2011-04-01 10:25:00,11.94,11.97,11.94,11.96,156800.0,9.1277,9.1506,9.1277,9.1429,156800.0
2011-04-01 10:30:00,11.95,11.96,11.94,11.95,353200.0,9.1353,9.1429,9.1277,9.1353,353200.0
2011-04-01 10:35:00,11.95,11.95,11.93,11.93,108200.0,9.1353,9.1353,9.12,9.12,108200.0
2011-04-01 10:40:00,11.93,11.95,11.92,11.95,133600.0,9.12,9.1353,9.1124,9.1353,133600.0
2011-04-01 10:45:00,11.95,11.95,11.94,11.95,94400.0,9.1353,9.1353,9.1277,9.1353,94400.0
2011-04-01 10:50:00,11.95,11.95,11.95,11.95,69600.0,9.1353,9.1353,9.1353,9.1353,69600.0
2011-04-01 10:55:00,11.95,11.95,11.95,11.95,311800.0,9.1353,9.1353,9.1353,9.1353,311800.0
2011-04-01 11:00:00,11.95,11.95,11.94,11.95,106800.0,9.1353,9.1353,9.1277,9.1353,106800.0
2011-04-01 11:05:00,11.95,11.95,11.93,11.93,62600.0,9.1353,9.1353,9.12,9.12,62600.0
2011-04-01 11:10:00,11.93,11.93,11.92,11.92,178600.0,9.12,9.12,9.1124,9.1124,178600.0
2011-04-01 11:15:00,11.92,11.92,11.89,11.9,253000.0,9.1124,9.1124,9.0894,9.0971,253000.0
2011-04-01 11:20:00,11.9,11.9,11.88,11.9,285200.0,9.0971,9.0971,9.0818,9.0971,285200.0
2011-04-01 11:25:00,11.9,11.9,11.9,11.9,52800.0,9.0971,9.0971,9.0971,9.0971,52800.0
2011-04-01 11:30:00,11.9,11.91,11.88,11.9,227600.0,9.0971,9.1047,9.0818,9.0971,227600.0
2011-04-01 11:35:00,11.9,11.9,11.88,11.9,123200.0,9.0971,9.0971,9.0818,9.0971,123200.0
2011-04-01 11:40:00,11.9,11.92,11.88,11.92,182600.0,9.0971,9.1124,9.0818,9.1124,182600.0
2011-04-01 11:45:00,11.92,11.93,11.91,11.93,59800.0,9.1124,9.12,9.1047,9.12,59800.0
2011-04-01 11:50:00,11.93,11.93,11.92,11.92,61000.0,9.12,9.12,9.1124,9.1124,61000.0
2011-04-01 11:55:00,11.92,11.92,11.9,11.92,80000.0,9.1124,9.1124,9.0971,9.1124,80000.0
2011-04-01 12:00:00,11.92,11.93,11.92,11.93,94600.0,9.1124,9.12,9.1124,9.12,94600.0
2011-04-01 12:05:00,11.93,11.93,11.92,11.93,18000.0,9.12,9.12,9.1124,9.12,18000.0
2011-04-01 12:10:00,11.92,11.93,11.92,11.93,155600.0,9.1124,9.12,9.1124,9.12,155600.0
2011-04-01 12:15:00,11.93,11.93,11.92,11.92,53400.0,9.12,9.12,9.1124,9.1124,53400.0
2011-04-01 12:20:00,11.93,11.93,11.92,11.93,40200.0,9.12,9.12,9.1124,9.12,40200.0
2011-04-01 12:25:00,11.93,11.93,11.92,11.93,98200.0,9.12,9.12,9.1124,9.12,98200.0
2011-04-01 12:30:00,11.93,11.93,11.92,11.93,21800.0,9.12,9.12,9.1124,9.12,21800.0
2011-04-01 12:35:00,11.93,11.93,11.91,11.92,81600.0,9.12,9.12,9.1047,9.1124,81600.0
2011-04-01 12:40:00,11.91,11.92,11.9,11.9,37000.0,9.1047,9.1124,9.0971,9.0971,37000.0
2011-04-01 12:45:00,11.9,11.92,11.9,11.92,88600.0,9.0971,9.1124,9.0971,9.1124,88600.0
2011-04-01 12:50:00,11.92,11.93,11.92,11.93,58400.0,9.1124,9.12,9.1124,9.12,58400.0
2011-04-01 12:55:00,11.92,11.94,11.92,11.94,97400.0,9.1124,9.1277,9.1124,9.1277,97400.0
2011-04-01 13:00:00,11.94,11.95,11.94,11.94,100000.0,9.1277,9.1353,9.1277,9.1277,100000.0
2011-04-01 13:05:00,11.94,11.94,11.93,11.94,1057800.0,9.1277,9.1277,9.12,9.1277,1057800.0
2011-04-01 13:10:00,11.94,11.94,11.93,11.93,51600.0,9.1277,9.1277,9.12,9.12,51600.0
2011-04-01 13:15:00,11.93,11.95,11.93,11.95,60200.0,9.12,9.1353,9.12,9.1353,60200.0
2011-04-01 13:20:00,11.95,11.95,11.94,11.95,64200.0,9.1353,9.1353,9.1277,9.1353,64200.0
2011-04-01 13:25:00,11.94,11.95,11.93,11.94,55200.0,9.1277,9.1353,9.12,9.1277,55200.0
2011-04-01 13:30:00,11.93,11.94,11.92,11.93,108600.0,9.12,9.1277,9.1124,9.12,108600.0
2011-04-01 13:35:00,11.93,11.93,11.92,11.92,23600.0,9.12,9.12,9.1124,9.1124,23600.0
2011-04-01 13:40:00,11.93,11.93,11.92,11.93,283400.0,9.12,9.12,9.1124,9.12,283400.0
2011-04-01 13:45:00,11.93,11.93,11.92,11.92,41800.0,9.12,9.12,9.1124,9.1124,41800.0
2011-04-01 13:50:00,11.93,11.94,11.92,11.93,76000.0,9.12,9.1277,9.1124,9.12,76000.0
2011-04-01 13:55:00,11.94,11.95,11.93,11.94,66200.0,9.1277,9.1353,9.12,9.1277,66200.0
2011-04-01 14:00:00,11.94,11.95,11.94,11.94,30600.0,9.1277,9.1353,9.1277,9.1277,30600.0
2011-04-01 14:05:00,11.95,11.95,11.94,11.95,100000.0,9.1353,9.1353,9.1277,9.1353,100000.0
2011-04-01 14:10:00,11.95,11.95,11.93,11.94,141400.0,9.1353,9.1353,9.12,9.1277,141400.0
2011-04-01 14:15:00,11.94,11.94,11.93,11.93,84800.0,9.1277,9.1277,9.12,9.12,84800.0
2011-04-01 14:20:00,11.93,11.94,11.93,11.93,118200.0,9.12,9.1277,9.12,9.12,118200.0
2011-04-01 14:25:00,11.93,11.93,11.91,11.92,258600.0,9.12,9.12,9.1047,9.1124,258600.0
2011-04-01 14:30:00,11.92,11.92,11.9,11.92,151600.0,9.1124,9.1124,9.0971,9.1124,151600.0
2011-04-01 14:35:00,11.92,11.93,11.92,11.92,70000.0,9.1124,9.12,9.1124,9.1124,70000.0
2011-04-01 14:40:00,11.92,11.92,11.88,11.88,258400.0,9.1124,9.1124,9.0818,9.0818,258400.0
2011-04-01 14:45:00,11.89,11.89,11.87,11.88,380200.0,9.0894,9.0894,9.0741,9.0818,380200.0
2011-04-01 14:50:00,11.88,11.88,11.87,11.88,85600.0,9.0818,9.0818,9.0741,9.0818,85600.0
2011-04-01 14:55:00,11.88,11.89,11.87,11.88,293000.0,9.0818,9.0894,9.0741,9.0818,293000.0
2011-04-01 15:00:00,11.88,11.88,11.88,11.88,246800.0,9.0818,9.0818,9.0818,9.0818,246800.0
2011-04-01 15:05:00,11.88,11.88,11.88,11.88,87800.0,9.0818,9.0818,9.0818,9.0818,87800.0
2011-04-01 15:10:00,11.88,11.88,11.86,11.87,394000.0,9.0818,9.0818,9.0665,9.0741,394000.0
2011-04-01 15:15:00,11.87,11.88,11.87,11.87,1089600.0,9.0741,9.0818,9.0741,9.0741,1089600.0
2011-04-01 15:20:00,11.88,11.88,11.87,11.88,320200.0,9.0818,9.0818,9.0741,9.0818,320200.0
2011-04-01 15:25:00,11.87,11.88,11.87,11.87,282200.0,9.0741,9.0818,9.0741,9.0741,282200.0
2011-04-01 15:30:00,11.88,11.88,11.87,11.87,360000.0,9.0818,9.0818,9.0741,9.0741,360000.0
2011-04-01 15:35:00,11.88,11.88,11.87,11.88,208000.0,9.0818,9.0818,9.0741,9.0818,208000.0
2011-04-01 15:40:00,11.88,11.88,11.88,11.88,860400.0,9.0818,9.0818,9.0818,9.0818,860400.0
2011-04-01 15:45:00,11.88,11.88,11.84,11.84,1230200.0,9.0818,9.0818,9.0512,9.0512,1230200.0
2011-04-01 15:50:00,11.84,11.85,11.82,11.83,768200.0,9.0512,9.0589,9.0359,9.0436,768200.0
2011-04-01 15:55:00,11.82,11.87,11.82,11.86,2180800.0,9.0359,9.0741,9.0359,9.0665,2180800.0
2011-04-04 09:30:00,11.88,11.92,11.85,11.86,257200.0,9.0818,9.1124,9.0589,9.0665,257200.0
2011-04-04 09:35:00,11.86,11.88,11.83,11.83,257800.0,9.0665,9.0818,9.0436,9.0436,257800.0
2011-04-04 09:40:00,11.83,11.86,11.83,11.86,299000.0,9.0436,9.0665,9.0436,9.0665,299000.0
2011-04-04 09:45:00,11.86,11.87,11.84,11.86,124000.0,9.0665,9.0741,9.0512,9.0665,124000.0
2011-04-04 09:50:00,11.86,11.87,11.85,11.85,193000.0,9.0665,9.0741,9.0589,9.0589,193000.0
2011-04-04 09:55:00,11.85,11.86,11.84,11.85,155000.0,9.0589,9.0665,9.0512,9.0589,155000.0
2011-04-04 10:00:00,11.85,11.87,11.84,11.86,174800.0,9.0589,9.0741,9.0512,9.0665,174800.0
2011-04-04 10:05:00,11.86,11.87,11.84,11.84,191800.0,9.0665,9.0741,9.0512,9.0512,191800.0
2011-04-04 10:10:00,11.85,11.85,11.84,11.85,214600.0,9.0589,9.0589,9.0512,9.0589,214600.0
2011-04-04 10:15:00,11.85,11.85,11.84,11.85,81000.0,9.0589,9.0589,9.0512,9.0589,81000.0
2011-04-04 10:20:00,11.84,11.86,11.84,11.86,152800.0,9.0512,9.0665,9.0512,9.0665,152800.0
2011-04-04 10:25:00,11.86,11.86,11.84,11.84,161000.0,9.0665,9.0665,9.0512,9.0512,161000.0
2011-04-04 10:30:00,11.84,11.86,11.84,11.85,120400.0,9.0512,9.0665,9.0512,9.0589,120400.0
2011-04-04 10:35:00,11.86,11.86,11.85,11.86,77800.0,9.0665,9.0665,9.0589,9.0665,77800.0
2011-04-04 10:40:00,11.86,11.86,11.85,11.85,158800.0,9.0665,9.0665,9.0589,9.0589,158800.0
2011-04-04 10:45:00,11.85,11.85,11.83,11.84,105400.0,9.0589,9.0589,9.0436,9.0512,105400.0
2011-04-04 10:50:00,11.84,11.87,11.84,11.86,72600.0,9.0512,9.0741,9.0512,9.0665,72600.0
2011-04-04 10:55:00,11.86,11.86,11.84,11.86,194800.0,9.0665,9.0665,9.0512,9.0665,194800.0
2011-04-04 11:00:00,11.86,11.87,11.86,11.87,54400.0,9.0665,9.0741,9.0665,9.0741,54400.0
2011-04-04 11:05:00,11.87,11.88,11.86,11.87,49600.0,9.0741,9.0818,9.0665,9.0741,49600.0
2011-04-04 11:10:00,11.87,11.88,11.87,11.87,31000.0,9.0741,9.0818,9.0741,9.0741,31000.0
2011-04-04 11:15:00,11.87,11.87,11.86,11.87,53400.0,9.0741,9.0741,9.0665,9.0741,53400.0
2011-04-04 11:20:00,11.87,11.88,11.87,11.87,45400.0,9.0741,9.0818,9.0741,9.0741,45400.0
2011-04-04 11:25:00,11.87,11.87,11.86,11.87,72600.0,9.0741,9.0741,9.0665,9.0741,72600.0
2011-04-04 11:30:00,11.87,11.88,11.87,11.88,49200.0,9.0741,9.0818,9.0741,9.0818,49200.0
2011-04-04 11:35:00,11.88,11.88,11.88,11.88,44600.0,9.0818,9.0818,9.0818,9.0818,44600.0
2011-04-04 11:40:00,11.88,11.88,11.87,11.88,78200.0,9.0818,9.0818,9.0741,9.0818,78200.0
2011-04-04 11:45:00,11.88,11.88,11.87,11.87,95800.0,9.0818,9.0818,9.0741,9.0741,95800.0
2011-04-04 11:50:00,11.88,11.88,11.87,11.87,33000.0,9.0818,9.0818,9.0741,9.0741,33000.0
2011-04-04 11:55:00,11.87,11.88,11.87,11.88,22800.0,9.0741,9.0818,9.0741,9.0818,22800.0
2011-04-04 12:00:00,11.87,11.88,11.87,11.88,53600.0,9.0741,9.0818,9.0741,9.0818,53600.0
2011-04-04 12:05:00,11.88,11.88,11.87,11.88,92600.0,9.0818,9.0818,9.0741,9.0818,92600.0
2011-04-04 12:10:00,11.88,11.88,11.87,11.88,35800.0,9.0818,9.0818,9.0741,9.0818,35800.0
2011-04-04 12:15:00,11.88,11.88,11.88,11.88,23200.0,9.0818,9.0818,9.0818,9.0818,23200.0
2011-04-04 12:20:00,11.88,11.89,11.88,11.89,38800.0,9.0818,9.0894,9.0818,9.0894,38800.0
2011-04-04 12:25:00,11.89,11.89,11.88,11.88,33600.0,9.0894,9.0894,9.0818,9.0818,33600.0
2011-04-04 12:30:00,11.88,11.88,11.88,11.88,37400.0,9.0818,9.0818,9.0818,9.0818,37400.0
2011-04-04 12:35:00,11.88,11.89,11.88,11.89,106600.0,9.0818,9.0894,9.0818,9.0894,106600.0
2011-04-04 12:40:00,11.89,11.9,11.88,11.9,51600.0,9.0894,9.0971,9.0818,9.0971,51600.0
2011-04-04 12:45:00,11.9,11.9,11.89,11.9,92400.0,9.0971,9.0971,9.0894,9.0971,92400.0
2011-04-04 12:50:00,11.9,11.9,11.9,11.9,17600.0,9.0971,9.0971,9.0971,9.0971,17600.0
2011-04-04 12:55:00,11.9,11.9,11.89,11.9,154600.0,9.0971,9.0971,9.0894,9.0971,154600.0
2011-04-04 13:00:00,11.9,11.91,11.9,11.91,89600.0,9.0971,9.1047,9.0971,9.1047,89600.0
2011-04-04 13:05:00,11.9,11.92,11.9,11.92,65600.0,9.0971,9.1124,9.0971,9.1124,65600.0
2011-04-04 13:10:00,11.92,11.92,11.9,11.92,55600.0,9.1124,9.1124,9.0971,9.1124,55600.0
2011-04-04 13:15:00,11.92,11.92,11.91,11.92,79000.0,9.1124,9.1124,9.1047,9.1124,79000.0
2011-04-04 13:20:00,11.92,11.92,11.91,11.92,84000.0,9.1124,9.1124,9.1047,9.1124,84000.0
2011-04-04 13:25:00,11.92,11.93,11.92,11.93,84800.0,9.1124,9.12,9.1124,9.12,84800.0
2011-04-04 13:30:00,11.92,11.93,11.9,11.9,100600.0,9.1124,9.12,9.0971,9.0971,100600.0
2011-04-04 13:35:00,11.91,11.92,11.91,11.92,30600.0,9.1047,9.1124,9.1047,9.1124,30600.0
2011-04-04 13:40:00,11.92,11.93,11.9,11.93,74800.0,9.1124,9.12,9.0971,9.12,74800.0
2011-04-04 13:45:00,11.92,11.93,11.92,11.93,42600.0,9.1124,9.12,9.1124,9.12,42600.0
2011-04-04 13:50:00,11.93,11.93,11.92,11.92,178800.0,9.12,9.12,9.1124,9.1124,178800.0
2011-04-04 13:55:00,11.93,11.93,11.92,11.93,42800.0,9.12,9.12,9.1124,9.12,42800.0
2011-04-04 14:00:00,11.93,11.93,11.92,11.93,30600.0,9.12,9.12,9.1124,9.12,30600.0
2011-04-04 14:05:00,11.92,11.95,11.92,11.95,131400.0,9.1124,9.1353,9.1124,9.1353,131400.0
2011-04-04 14:10:00,11.95,11.95,11.93,11.94,141600.0,9.1353,9.1353,9.12,9.1277,141600.0
2011-04-04 14:15:00,11.94,11.95,11.94,11.94,179200.0,9.1277,9.1353,9.1277,9.1277,179200.0
2011-04-04 14:20:00,11.94,11.95,11.93,11.93,243200.0,9.1277,9.1353,9.12,9.12,243200.0
2011-04-04 14:25:00,11.94,11.94,11.93,11.93,43600.0,9.1277,9.1277,9.12,9.12,43600.0
2011-04-04 14:30:00,11.94,11.94,11.93,11.93,48200.0,9.1277,9.1277,9.12,9.12,48200.0
2011-04-04 14:35:00,11.93,11.94,11.93,11.94,62000.0,9.12,9.1277,9.12,9.1277,62000.0
2011-04-04 14:40:00,11.93,11.94,11.93,11.94,26200.0,9.12,9.1277,9.12,9.1277,26200.0
2011-04-04 14:45:00,11.93,11.94,11.92,11.92,115600.0,9.12,9.1277,9.1124,9.1124,115600.0
2011-04-04 14:50:00,11.93,11.93,11.92,11.93,22800.0,9.12,9.12,9.1124,9.12,22800.0
2011-04-04 14:55:00,11.93,11.93,11.91,11.92,114200.0,9.12,9.12,9.1047,9.1124,114200.0
2011-04-04 15:00:00,11.92,11.93,11.92,11.93,126800.0,9.1124,9.12,9.1124,9.12,126800.0
2011-04-04 15:05:00,11.92,11.93,11.92,11.92,46800.0,9.1124,9.12,9.1124,9.1124,46800.0
2011-04-04 15:10:00,11.93,11.94,11.92,11.93,252800.0,9.12,9.1277,9.1124,9.12,252800.0
2011-04-04 15:15:00,11.93,11.94,11.93,11.93,162800.0,9.12,9.1277,9.12,9.12,162800.0
2011-04-04 15:20:00,11.94,11.94,11.93,11.93,145200.0,9.1277,9.1277,9.12,9.12,145200.0
2011-04-04 15:25:00,11.93,11.94,11.93,11.94,96200.0,9.12,9.1277,9.12,9.1277,96200.0
2011-04-04 15:30:00,11.94,11.94,11.93,11.93,104200.0,9.1277,9.1277,9.12,9.12,104200.0
2011-04-04 15:35:00,11.93,11.94,11.93,11.94,199000.0,9.12,9.1277,9.12,9.1277,199000.0
2011-04-04 15:40:00,11.94,11.95,11.94,11.95,150200.0,9.1277,9.1353,9.1277,9.1353,150200.0
2011-04-04 15:45:00,11.95,11.96,11.94,11.95,204200.0,9.1353,9.1429,9.1277,9.1353,204200.0
2011-04-04 15:50:00,11.95,11.96,11.94,11.95,698600.0,9.1353,9.1429,9.1277,9.1353,698600.0
2011-04-04 15:55:00,11.94,11.96,11.94,11.95,471600.0,9.1277,9.1429,9.1277,9.1353,471600.0
2011-04-05 09:30:00,11.88,11.94,11.88,11.92,150400.0,9.0818,9.1277,9.0818,9.1124,150400.0
2011-04-05 09:35:00,11.92,11.92,11.88,11.9,191400.0,9.1124,9.1124,9.0818,9.0971,191400.0
2011-04-05 09:40:00,11.9,11.92,11.88,11.9,150600.0,9.0971,9.1124,9.0818,9.0971,150600.0
2011-04-05 09:45:00,11.9,11.9,11.9,11.9,51800.0,9.0971,9.0971,9.0971,9.0971,51800.0
2011-04-05 09:50:00,11.9,11.93,11.9,11.92,113400.0,9.0971,9.12,9.0971,9.1124,113400.0
2011-04-05 09:55:00,11.92,11.93,11.9,11.91,185600.0,9.1124,9.12,9.0971,9.1047,185600.0
2011-04-05 10:00:00,11.9,11.9,11.87,11.87,83000.0,9.0971,9.0971,9.0741,9.0741,83000.0
2011-04-05 10:05:00,11.87,11.89,11.87,11.88,203600.0,9.0741,9.0894,9.0741,9.0818,203600.0
2011-04-05 10:10:00,11.88,11.93,11.88,11.92,136800.0,9.0818,9.12,9.0818,9.1124,136800.0
2011-04-05 10:15:00,11.91,11.93,11.89,11.9,277800.0,9.1047,9.12,9.0894,9.0971,277800.0
2011-04-05 10:20:00,11.9,11.93,11.89,11.92,147400.0,9.0971,9.12,9.0894,9.1124,147400.0
2011-04-05 10:25:00,11.92,11.95,11.92,11.95,100000.0,9.1124,9.1353,9.1124,9.1353,100000.0
2011-04-05 10:30:00,11.95,11.99,11.95,11.97,213600.0,9.1353,9.1659,9.1353,9.1506,213600.0
2011-04-05 10:35:00,11.97,11.98,11.96,11.97,104600.0,9.1506,9.1582,9.1429,9.1506,104600.0
2011-04-05 10:40:00,11.98,11.98,11.96,11.96,74200.0,9.1582,9.1582,9.1429,9.1429,74200.0
2011-04-05 10:45:00,11.96,11.97,11.96,11.97,68400.0,9.1429,9.1506,9.1429,9.1506,68400.0
2011-04-05 10:50:00,11.97,11.97,11.94,11.94,81400.0,9.1506,9.1506,9.1277,9.1277,81400.0
2011-04-05 10:55:00,11.94,11.94,11.91,11.93,120200.0,9.1277,9.1277,9.1047,9.12,120200.0
2011-04-05 11:00:00,11.93,11.96,11.93,11.95,48000.0,9.12,9.1429,9.12,9.1353,48000.0
2011-04-05 11:05:00,11.96,11.97,11.95,11.97,53400.0,9.1429,9.1506,9.1353,9.1506,53400.0
2011-04-05 11:10:00,11.97,11.98,11.97,11.98,38800.0,9.1506,9.1582,9.1506,9.1582,38800.0
2011-04-05 11:15:00,11.98,11.99,11.97,11.98,81800.0,9.1582,9.1659,9.1506,9.1582,81800.0
2011-04-05 11:20:00,11.99,11.99,11.97,11.97,254400.0,9.1659,9.1659,9.1506,9.1506,254400.0
2011-04-05 11:25:00,11.97,11.97,11.97,11.97,36400.0,9.1506,9.1506,9.1506,9.1506,36400.0
2011-04-05 11:30:00,11.97,11.97,11.97,11.97,207200.0,9.1506,9.1506,9.1506,9.1506,207200.0
2011-04-05 11:35:00,11.97,11.97,11.95,11.96,206200.0,9.1506,9.1506,9.1353,9.1429,206200.0
2011-04-05 11:40:00,11.96,11.97,11.96,11.97,73800.0,9.1429,9.1506,9.1429,9.1506,73800.0
2011-04-05 11:45:00,11.96,11.97,11.96,11.96,80600.0,9.1429,9.1506,9.1429,9.1429,80600.0
2011-04-05 11:50:00,11.96,11.97,11.96,11.97,103000.0,9.1429,9.1506,9.1429,9.1506,103000.0
2011-04-05 11:55:00,11.97,11.97,11.96,11.97,90800.0,9.1506,9.1506,9.1429,9.1506,90800.0
2011-04-05 12:00:00,11.97,11.97,11.95,11.96,98400.0,9.1506,9.1506,9.1353,9.1429,98400.0
2011-04-05 12:05:00,11.95,11.96,11.94,11.94,93800.0,9.1353,9.1429,9.1277,9.1277,93800.0
2011-04-05 12:10:00,11.94,11.95,11.94,11.94,43600.0,9.1277,9.1353,9.1277,9.1277,43600.0
2011-04-05 12:15:00,11.95,11.95,11.94,11.94,55600.0,9.1353,9.1353,9.1277,9.1277,55600.0
2011-04-05 12:20:00,11.94,11.95,11.93,11.93,88000.0,9.1277,9.1353,9.12,9.12,88000.0
2011-04-05 12:25:00,11.93,11.93,11.92,11.92,147400.0,9.12,9.12,9.1124,9.1124,147400.0
2011-04-05 12:30:00,11.92,11.93,11.92,11.93,53000.0,9.1124,9.12,9.1124,9.12,53000.0
2011-04-05 12:35:00,11.93,11.94,11.88,11.89,414400.0,9.12,9.1277,9.0818,9.0894,414400.0
2011-04-05 12:40:00,11.89,11.9,11.88,11.9,116200.0,9.0894,9.0971,9.0818,9.0971,116200.0
2011-04-05 12:45:00,11.89,11.91,11.88,11.9,221800.0,9.0894,9.1047,9.0818,9.0971,221800.0
2011-04-05 12:50:00,11.9,11.9,11.88,11.89,308400.0,9.0971,9.0971,9.0818,9.0894,308400.0
2011-04-05 12:55:00,11.89,11.9,11.89,11.9,22600.0,9.0894,9.0971,9.0894,9.0971,22600.0
2011-04-05 13:00:00,11.9,11.9,11.88,11.88,121200.0,9.0971,9.0971,9.0818,9.0818,121200.0
2011-04-05 13:05:00,11.88,11.89,11.88,11.89,67800.0,9.0818,9.0894,9.0818,9.0894,67800.0
2011-04-05 13:10:00,11.89,11.9,11.88,11.9,53800.0,9.0894,9.0971,9.0818,9.0971,53800.0
2011-04-05 13:15:00,11.9,11.9,11.88,11.89,145400.0,9.0971,9.0971,9.0818,9.0894,145400.0
2011-04-05 13:20:00,11.89,11.92,11.88,11.92,201200.0,9.0894,9.1124,9.0818,9.1124,201200.0
2011-04-05 13:25:00,11.92,11.92,11.9,11.9,99200.0,9.1124,9.1124,9.0971,9.0971,99200.0
2011-04-05 13:30:00,11.9,11.9,11.89,11.89,32200.0,9.0971,9.0971,9.0894,9.0894,32200.0
2011-04-05 13:35:00,11.89,11.9,11.88,11.9,36000.0,9.0894,9.0971,9.0818,9.0971,36000.0
2011-04-05 13:40:00,11.9,11.9,11.88,11.88,73600.0,9.0971,9.0971,9.0818,9.0818,73600.0
2011-04-05 13:45:00,11.88,11.89,11.88,11.88,65600.0,9.0818,9.0894,9.0818,9.0818,65600.0
2011-04-05 13:50:00,11.88,11.9,11.88,11.88,92800.0,9.0818,9.0971,9.0818,9.0818,92800.0
2011-04-05 13:55:00,11.88,11.89,11.88,11.88,83600.0,9.0818,9.0894,9.0818,9.0818,83600.0
2011-04-05 14:00:00,11.88,11.89,11.85,11.85,199000.0,9.0818,9.0894,9.0589,9.0589,199000.0
2011-04-05 14:05:00,11.86,11.86,11.85,11.86,99800.0,9.0665,9.0665,9.0589,9.0665,99800.0
2011-04-05 14:10:00,11.86,11.87,11.86,11.87,35000.0,9.0665,9.0741,9.0665,9.0741,35000.0
2011-04-05 14:15:00,11.87,11.87,11.85,11.86,88600.0,9.0741,9.0741,9.0589,9.0665,88600.0
2011-04-05 14:20:00,11.85,11.87,11.85,11.87,129200.0,9.0589,9.0741,9.0589,9.0741,129200.0
2011-04-05 14:25:00,11.87,11.87,11.86,11.86,58200.0,9.0741,9.0741,9.0665,9.0665,58200.0
2011-04-05 14:30:00,11.87,11.88,11.86,11.87,115400.0,9.0741,9.0818,9.0665,9.0741,115400.0
2011-04-05 14:35:00,11.87,11.88,11.87,11.88,96000.0,9.0741,9.0818,9.0741,9.0818,96000.0
2011-04-05 14:40:00,11.88,11.88,11.86,11.87,542600.0,9.0818,9.0818,9.0665,9.0741,542600.0
2011-04-05 14:45:00,11.87,11.88,11.87,11.88,62000.0,9.0741,9.0818,9.0741,9.0818,62000.0
2011-04-05 14:50:00,11.88,11.88,11.88,11.88,42600.0,9.0818,9.0818,9.0818,9.0818,42600.0
2011-04-05 14:55:00,11.88,11.9,11.88,11.88,106400.0,9.0818,9.0971,9.0818,9.0818,106400.0
2011-04-05 15:00:00,11.88,11.9,11.88,11.9,44600.0,9.0818,9.0971,9.0818,9.0971,44600.0
2011-04-05 15:05:00,11.9,11.9,11.88,11.89,99000.0,9.0971,9.0971,9.0818,9.0894,99000.0
2011-04-05 15:10:00,11.89,11.9,11.88,11.88,192000.0,9.0894,9.0971,9.0818,9.0818,192000.0
2011-04-05 15:15:00,11.88,11.9,11.88,11.9,53400.0,9.0818,9.0971,9.0818,9.0971,53400.0
2011-04-05 15:20:00,11.9,11.9,11.9,11.9,55600.0,9.0971,9.0971,9.0971,9.0971,55600.0
2011-04-05 15:25:00,11.9,11.91,11.9,11.9,121800.0,9.0971,9.1047,9.0971,9.0971,121800.0
2011-04-05 15:30:00,11.9,11.9,11.88,11.88,284000.0,9.0971,9.0971,9.0818,9.0818,284000.0
2011-04-05 15:35:00,11.88,11.9,11.88,11.9,66800.0,9.0818,9.0971,9.0818,9.0971,66800.0
2011-04-05 15:40:00,11.9,11.9,11.9,11.9,93200.0,9.0971,9.0971,9.0971,9.0971,93200.0
2011-04-05 15:45:00,11.9,11.9,11.89,11.9,223000.0,9.0971,9.0971,9.0894,9.0971,223000.0
2011-04-05 15:50:00,11.9,11.9,11.88,11.9,263000.0,9.0971,9.0971,9.0818,9.0971,263000.0
2011-04-05 15:55:00,11.9,11.9,11.89,11.9,374200.0,9.0971,9.0971,9.0894,9.0971,374200.0
2011-04-06 09:30:00,11.9,11.92,11.88,11.89,165800.0,9.0971,9.1124,9.0818,9.0894,165800.0
2011-04-06 09:35:00,11.89,11.92,11.88,11.9,148800.0,9.0894,9.1124,9.0818,9.0971,148800.0
2011-04-06 09:40:00,11.9,11.91,11.88,11.88,425800.0,9.0971,9.1047,9.0818,9.0818,425800.0
2011-04-06 09:45:00,11.88,11.9,11.88,11.9,70200.0,9.0818,9.0971,9.0818,9.0971,70200.0
2011-04-06 09:50:00,11.9,11.9,11.89,11.9,152200.0,9.0971,9.0971,9.0894,9.0971,152200.0
2011-04-06 09:55:00,11.9,11.9,11.89,11.9,82800.0,9.0971,9.0971,9.0894,9.0971,82800.0
2011-04-06 10:00:00,11.9,11.9,11.88,11.89,155000.0,9.0971,9.0971,9.0818,9.0894,155000.0
2011-04-06 10:05:00,11.89,11.89,11.87,11.88,98800.0,9.0894,9.0894,9.0741,9.0818,98800.0
2011-04-06 10:10:00,11.87,11.88,11.86,11.88,144000.0,9.0741,9.0818,9.0665,9.0818,144000.0
2011-04-06 10:15:00,11.88,11.88,11.85,11.87,111600.0,9.0818,9.0818,9.0589,9.0741,111600.0
2011-04-06 10:20:00,11.86,11.87,11.85,11.85,129800.0,9.0665,9.0741,9.0589,9.0589,129800.0
2011-04-06 10:25:00,11.85,11.87,11.85,11.86,96000.0,9.0589,9.0741,9.0589,9.0665,96000.0
2011-04-06 10:30:00,11.86,11.88,11.85,11.88,153400.0,9.0665,9.0818,9.0589,9.0818,153400.0
2011-04-06 10:35:00,11.88,11.88,11.87,11.88,67600.0,9.0818,9.0818,9.0741,9.0818,67600.0
2011-04-06 10:40:00,11.88,11.88,11.88,11.88,81800.0,9.0818,9.0818,9.0818,9.0818,81800.0
2011-04-06 10:45:00,11.88,11.89,11.88,11.88,33400.0,9.0818,9.0894,9.0818,9.0818,33400.0
2011-04-06 10:50:00,11.88,11.9,11.88,11.9,80400.0,9.0818,9.0971,9.0818,9.0971,80400.0
2011-04-06 10:55:00,11.9,11.91,11.9,11.9,134000.0,9.0971,9.1047,9.0971,9.0971,134000.0
2011-04-06 11:00:00,11.91,11.92,11.9,11.9,177600.0,9.1047,9.1124,9.0971,9.0971,177600.0
2011-04-06 11:05:00,11.9,11.9,11.88,11.88,177200.0,9.0971,9.0971,9.0818,9.0818,177200.0
2011-04-06 11:10:00,11.88,11.89,11.88,11.88,129200.0,9.0818,9.0894,9.0818,9.0818,129200.0
2011-04-06 11:15:00,11.88,11.9,11.88,11.9,171800.0,9.0818,9.0971,9.0818,9.0971,171800.0
2011-04-06 11:20:00,11.9,11.91,11.89,11.9,54000.0,9.0971,9.1047,9.0894,9.0971,54000.0
2011-04-06 11:25:00,11.91,11.92,11.9,11.9,122400.0,9.1047,9.1124,9.0971,9.0971,122400.0
2011-04-06 11:30:00,11.9,11.92,11.9,11.9,59600.0,9.0971,9.1124,9.0971,9.0971,59600.0
2011-04-06 11:35:00,11.91,11.92,11.9,11.91,114400.0,9.1047,9.1124,9.0971,9.1047,114400.0
2011-04-06 11:40:00,11.92,11.92,11.91,11.92,70200.0,9.1124,9.1124,9.1047,9.1124,70200.0
2011-04-06 11:45:00,11.92,11.94,11.92,11.93,208400.0,9.1124,9.1277,9.1124,9.12,208400.0
2011-04-06 11:50:00,11.93,11.93,11.92,11.93,70600.0,9.12,9.12,9.1124,9.12,70600.0
2011-04-06 11:55:00,11.92,11.93,11.92,11.92,320400.0,9.1124,9.12,9.1124,9.1124,320400.0
2011-04-06 12:00:00,11.92,11.95,11.92,11.94,205000.0,9.1124,9.1353,9.1124,9.1277,205000.0
2011-04-06 12:05:00,11.93,11.95,11.93,11.94,123600.0,9.12,9.1353,9.12,9.1277,123600.0
2011-04-06 12:10:00,11.94,11.95,11.94,11.94,223200.0,9.1277,9.1353,9.1277,9.1277,223200.0
2011-04-06 12:15:00,11.94,11.94,11.94,11.94,41400.0,9.1277,9.1277,9.1277,9.1277,41400.0
2011-04-06 12:20:00,11.94,11.95,11.94,11.94,66600.0,9.1277,9.1353,9.1277,9.1277,66600.0
2011-04-06 12:25:00,11.95,11.95,11.93,11.94,103800.0,9.1353,9.1353,9.12,9.1277,103800.0
2011-04-06 12:30:00,11.94,11.95,11.93,11.94,216800.0,9.1277,9.1353,9.12,9.1277,216800.0
2011-04-06 12:35:00,11.94,11.95,11.94,11.94,20800.0,9.1277,9.1353,9.1277,9.1277,20800.0
2011-04-06 12:40:00,11.95,11.96,11.94,11.95,148400.0,9.1353,9.1429,9.1277,9.1353,148400.0
2011-04-06 12:45:00,11.95,11.96,11.94,11.96,314200.0,9.1353,9.1429,9.1277,9.1429,314200.0
2011-04-06 12:50:00,11.95,11.96,11.95,11.96,101800.0,9.1353,9.1429,9.1353,9.1429,101800.0
2011-04-06 12:55:00,11.96,11.96,11.95,11.96,68600.0,9.1429,9.1429,9.1353,9.1429,68600.0
2011-04-06 13:00:00,11.95,11.96,11.95,11.96,49400.0,9.1353,9.1429,9.1353,9.1429,49400.0
2011-04-06 13:05:00,11.96,11.98,11.96,11.98,145400.0,9.1429,9.1582,9.1429,9.1582,145400.0
2011-04-06 13:10:00,11.98,11.99,11.97,11.98,151200.0,9.1582,9.1659,9.1506,9.1582,151200.0
2011-04-06 13:15:00,11.98,11.99,11.97,11.97,122800.0,9.1582,9.1659,9.1506,9.1506,122800.0
2011-04-06 13:20:00,11.97,11.98,11.97,11.97,106200.0,9.1506,9.1582,9.1506,9.1506,106200.0
2011-04-06 13:25:00,11.97,11.97,11.96,11.96,65000.0,9.1506,9.1506,9.1429,9.1429,65000.0
2011-04-06 13:30:00,11.96,11.99,11.96,11.98,115000.0,9.1429,9.1659,9.1429,9.1582,115000.0
2011-04-06 13:35:00,11.98,11.99,11.97,11.99,60600.0,9.1582,9.1659,9.1506,9.1659,60600.0
2011-04-06 13:40:00,11.99,11.99,11.98,11.98,125800.0,9.1659,9.1659,9.1582,9.1582,125800.0
2011-04-06 13:45:00,11.98,11.99,11.97,11.98,93200.0,9.1582,9.1659,9.1506,9.1582,93200.0
2011-04-06 13:50:00,11.97,11.99,11.97,11.98,79800.0,9.1506,9.1659,9.1506,9.1582,79800.0
2011-04-06 13:55:00,11.99,11.99,11.98,11.99,88600.0,9.1659,9.1659,9.1582,9.1659,88600.0
2011-04-06 14:00:00,11.99,11.99,11.99,11.99,53600.0,9.1659,9.1659,9.1659,9.1659,53600.0
2011-04-06 14:05:00,11.99,11.99,11.99,11.99,82000.0,9.1659,9.1659,9.1659,9.1659,82000.0
2011-04-06 14:10:00,11.99,11.99,11.97,11.99,160200.0,9.1659,9.1659,9.1506,9.1659,160200.0
2011-04-06 14:15:00,11.99,11.99,11.98,11.99,79200.0,9.1659,9.1659,9.1582,9.1659,79200.0
2011-04-06 14:20:00,11.99,11.99,11.97,11.98,93400.0,9.1659,9.1659,9.1506,9.1582,93400.0
2011-04-06 14:25:00,11.98,11.99,11.97,11.99,77400.0,9.1582,9.1659,9.1506,9.1659,77400.0
2011-04-06 14:30:00,11.99,12.01,11.99,12.01,195400.0,9.1659,9.1812,9.1659,9.1812,195400.0
2011-04-06 14:35:00,12.01,12.02,12.0,12.01,501400.0,9.1812,9.1888,9.1735,9.1812,501400.0
2011-04-06 14:40:00,12.01,12.01,12.01,12.01,35000.0,9.1812,9.1812,9.1812,9.1812,35000.0
2011-04-06 14:45:00,12.01,12.03,12.01,12.03,94800.0,9.1812,9.1965,9.1812,9.1965,94800.0
2011-04-06 14:50:00,12.03,12.04,12.02,12.03,82400.0,9.1965,9.2041,9.1888,9.1965,82400.0
2011-04-06 14:55:00,12.03,12.05,12.03,12.04,129400.0,9.1965,9.2117,9.1965,9.2041,129400.0
2011-04-06 15:00:00,12.05,12.05,12.04,12.04,62200.0,9.2117,9.2117,9.2041,9.2041,62200.0
2011-04-06 15:05:00,12.05,12.05,12.03,12.04,407000.0,9.2117,9.2117,9.1965,9.2041,407000.0
2011-04-06 15:10:00,12.04,12.05,12.03,12.05,359000.0,9.2041,9.2117,9.1965,9.2117,359000.0
2011-04-06 15:15:00,12.05,12.05,12.04,12.05,79600.0,9.2117,9.2117,9.2041,9.2117,79600.0
2011-04-06 15:20:00,12.05,12.06,12.04,12.06,313400.0,9.2117,9.2194,9.2041,9.2194,313400.0
2011-04-06 15:25:00,12.06,12.08,12.03,12.04,548200.0,9.2194,9.2347,9.1965,9.2041,548200.0
2011-04-06 15:30:00,12.04,12.04,12.02,12.02,369600.0,9.2041,9.2041,9.1888,9.1888,369600.0
2011-04-06 15:35:00,12.02,12.02,12.02,12.02,102800.0,9.1888,9.1888,9.1888,9.1888,102800.0
2011-04-06 15:40:00,12.02,12.03,12.01,12.02,366000.0,9.1888,9.1965,9.1812,9.1888,366000.0
2011-04-06 15:45:00,12.02,12.02,11.99,11.99,476000.0,9.1888,9.1888,9.1659,9.1659,476000.0
2011-04-06 15:50:00,12.0,12.0,11.99,11.99,307600.0,9.1735,9.1735,9.1659,9.1659,307600.0
2011-04-06 15:55:00,12.0,12.0,11.99,11.99,682200.0,9.1735,9.1735,9.1659,9.1659,682200.0
2011-04-07 09:30:00,11.96,12.11,11.96,12.11,230400.0,9.1429,9.2576,9.1429,9.2576,230400.0
2011-04-07 09:35:00,12.11,12.12,12.08,12.09,236200.0,9.2576,9.2653,9.2347,9.2423,236200.0
2011-04-07 09:40:00,12.09,12.11,12.08,12.1,129400.0,9.2423,9.2576,9.2347,9.25,129400.0
2011-04-07 09:45:00,12.1,12.11,12.08,12.09,113000.0,9.25,9.2576,9.2347,9.2423,113000.0
2011-04-07 09:50:00,12.09,12.1,12.06,12.08,84400.0,9.2423,9.25,9.2194,9.2347,84400.0
2011-04-07 09:55:00,12.08,12.1,12.08,12.08,57400.0,9.2347,9.25,9.2347,9.2347,57400.0
2011-04-07 10:00:00,12.08,12.1,12.08,12.09,90600.0,9.2347,9.25,9.2347,9.2423,90600.0
2011-04-07 10:05:00,12.09,12.09,12.06,12.07,128600.0,9.2423,9.2423,9.2194,9.227,128600.0
2011-04-07 10:10:00,12.07,12.08,12.06,12.08,93800.0,9.227,9.2347,9.2194,9.2347,93800.0
2011-04-07 10:15:00,12.08,12.09,12.07,12.07,129400.0,9.2347,9.2423,9.227,9.227,129400.0
2011-04-07 10:20:00,12.07,12.08,12.07,12.07,23800.0,9.227,9.2347,9.227,9.227,23800.0
2011-04-07 10:25:00,12.07,12.08,12.06,12.06,51800.0,9.227,9.2347,9.2194,9.2194,51800.0
2011-04-07 10:30:00,12.07,12.07,12.04,12.05,130000.0,9.227,9.227,9.2041,9.2117,130000.0
2011-04-07 10:35:00,12.05,12.06,12.02,12.04,217600.0,9.2117,9.2194,9.1888,9.2041,217600.0
2011-04-07 10:40:00,12.04,12.04,12.01,12.04,215800.0,9.2041,9.2041,9.1812,9.2041,215800.0
2011-04-07 10:45:00,12.04,12.06,12.03,12.04,200400.0,9.2041,9.2194,9.1965,9.2041,200400.0
2011-04-07 10:50:00,12.05,12.06,12.04,12.05,91400.0,9.2117,9.2194,9.2041,9.2117,91400.0
2011-04-07 10:55:00,12.05,12.06,12.05,12.06,63200.0,9.2117,9.2194,9.2117,9.2194,63200.0
2011-04-07 11:00:00,12.06,12.08,12.05,12.07,420000.0,9.2194,9.2347,9.2117,9.227,420000.0
2011-04-07 11:05:00,12.06,12.08,12.06,12.06,78400.0,9.2194,9.2347,9.2194,9.2194,78400.0
2011-04-07 11:10:00,12.06,12.08,12.05,12.07,186400.0,9.2194,9.2347,9.2117,9.227,186400.0
2011-04-07 11:15:00,12.06,12.07,12.03,12.04,203800.0,9.2194,9.227,9.1965,9.2041,203800.0
2011-04-07 11:20:00,12.04,12.05,12.03,12.04,102800.0,9.2041,9.2117,9.1965,9.2041,102800.0
2011-04-07 11:25:00,12.05,12.05,12.02,12.02,106800.0,9.2117,9.2117,9.1888,9.1888,106800.0
2011-04-07 11:30:00,12.02,12.02,12.0,12.01,193800.0,9.1888,9.1888,9.1735,9.1812,193800.0
2011-04-07 11:35:00,12.01,12.02,11.99,12.01,137200.0,9.1812,9.1888,9.1659,9.1812,137200.0
2011-04-07 11:40:00,12.01,12.01,11.99,11.99,141600.0,9.1812,9.1812,9.1659,9.1659,141600.0
2011-04-07 11:45:00,12.0,12.02,11.99,12.02,306800.0,9.1735,9.1888,9.1659,9.1888,306800.0
2011-04-07 11:50:00,12.02,12.02,12.0,12.0,140800.0,9.1888,9.1888,9.1735,9.1735,140800.0
2011-04-07 11:55:00,12.0,12.03,11.99,12.03,342600.0,9.1735,9.1965,9.1659,9.1965,342600.0
2011-04-07 12:00:00,12.03,12.06,12.02,12.05,491000.0,9.1965,9.2194,9.1888,9.2117,491000.0
2011-04-07 12:05:00,12.05,12.06,12.05,12.05,152400.0,9.2117,9.2194,9.2117,9.2117,152400.0
2011-04-07 12:10:00,12.05,12.06,12.05,12.06,56200.0,9.2117,9.2194,9.2117,9.2194,56200.0
2011-04-07 12:15:00,12.06,12.08,12.06,12.07,107800.0,9.2194,9.2347,9.2194,9.227,107800.0
2011-04-07 12:20:00,12.06,12.08,12.06,12.08,138000.0,9.2194,9.2347,9.2194,9.2347,138000.0
2011-04-07 12:25:00,12.08,12.09,12.07,12.09,224200.0,9.2347,9.2423,9.227,9.2423,224200.0
2011-04-07 12:30:00,12.09,12.09,12.09,12.09,42800.0,9.2423,9.2423,9.2423,9.2423,42800.0
2011-04-07 12:35:00,12.09,12.1,12.09,12.1,74800.0,9.2423,9.25,9.2423,9.25,74800.0
2011-04-07 12:40:00,12.1,12.1,12.08,12.08,136200.0,9.25,9.25,9.2347,9.2347,136200.0
2011-04-07 12:45:00,12.09,12.1,12.08,12.08,69000.0,9.2423,9.25,9.2347,9.2347,69000.0
2011-04-07 12:50:00,12.08,12.08,12.06,12.06,62000.0,9.2347,9.2347,9.2194,9.2194,62000.0
2011-04-07 12:55:00,12.06,12.06,12.06,12.06,27600.0,9.2194,9.2194,9.2194,9.2194,27600.0
2011-04-07 13:00:00,12.06,12.06,12.04,12.05,117600.0,9.2194,9.2194,9.2041,9.2117,117600.0
2011-04-07 13:05:00,12.05,12.05,12.03,12.04,61000.0,9.2117,9.2117,9.1965,9.2041,61000.0
2011-04-07 13:10:00,12.03,12.04,12.01,12.01,127800.0,9.1965,9.2041,9.1812,9.1812,127800.0
2011-04-07 13:15:00,12.02,12.02,12.01,12.01,90200.0,9.1888,9.1888,9.1812,9.1812,90200.0
2011-04-07 13:20:00,12.01,12.02,12.01,12.02,80400.0,9.1812,9.1888,9.1812,9.1888,80400.0
2011-04-07 13:25:00,12.02,12.02,12.01,12.01,88000.0,9.1888,9.1888,9.1812,9.1812,88000.0
2011-04-07 13:30:00,12.0,12.03,12.0,12.03,203600.0,9.1735,9.1965,9.1735,9.1965,203600.0
2011-04-07 13:35:00,12.02,12.03,12.02,12.02,80200.0,9.1888,9.1965,9.1888,9.1888,80200.0
2011-04-07 13:40:00,12.02,12.03,12.02,12.02,110600.0,9.1888,9.1965,9.1888,9.1888,110600.0
2011-04-07 13:45:00,12.02,12.02,11.99,12.01,141800.0,9.1888,9.1888,9.1659,9.1812,141800.0
2011-04-07 13:50:00,12.01,12.02,11.99,12.01,112000.0,9.1812,9.1888,9.1659,9.1812,112000.0
2011-04-07 13:55:00,12.01,12.02,11.99,11.99,141400.0,9.1812,9.1888,9.1659,9.1659,141400.0
2011-04-07 14:00:00,11.99,11.99,11.99,11.99,70000.0,9.1659,9.1659,9.1659,9.1659,70000.0
2011-04-07 14:05:00,11.99,11.99,11.99,11.99,20000.0,9.1659,9.1659,9.1659,9.1659,20000.0
2011-04-07 14:10:00,11.99,11.99,11.97,11.97,220400.0,9.1659,9.1659,9.1506,9.1506,220400.0
2011-04-07 14:15:00,11.97,11.97,11.97,11.97,98600.0,9.1506,9.1506,9.1506,9.1506,98600.0
2011-04-07 14:20:00,11.97,11.99,11.97,11.99,448800.0,9.1506,9.1659,9.1506,9.1659,448800.0
2011-04-07 14:25:00,11.99,12.01,11.99,12.01,110600.0,9.1659,9.1812,9.1659,9.1812,110600.0
2011-04-07 14:30:00,12.01,12.03,12.01,12.02,179400.0,9.1812,9.1965,9.1812,9.1888,179400.0
2011-04-07 14:35:00,12.02,12.04,12.02,12.03,97200.0,9.1888,9.2041,9.1888,9.1965,97200.0
2011-04-07 14:40:00,12.04,12.05,12.03,12.05,72400.0,9.2041,9.2117,9.1965,9.2117,72400.0
2011-04-07 14:45:00,12.05,12.05,12.04,12.05,96600.0,9.2117,9.2117,9.2041,9.2117,96600.0
2011-04-07 14:50:00,12.05,12.06,12.05,12.06,73400.0,9.2117,9.2194,9.2117,9.2194,73400.0
2011-04-07 14:55:00,12.06,12.06,12.05,12.05,184800.0,9.2194,9.2194,9.2117,9.2117,184800.0
2011-04-07 15:00:00,12.05,12.05,12.04,12.05,98800.0,9.2117,9.2117,9.2041,9.2117,98800.0
2011-04-07 15:05:00,12.05,12.05,12.04,12.05,106000.0,9.2117,9.2117,9.2041,9.2117,106000.0
2011-04-07 15:10:00,12.05,12.06,12.04,12.05,110600.0,9.2117,9.2194,9.2041,9.2117,110600.0
2011-04-07 15:15:00,12.05,12.06,12.04,12.06,118200.0,9.2117,9.2194,9.2041,9.2194,118200.0
2011-04-07 15:20:00,12.06,12.09,12.06,12.08,485600.0,9.2194,9.2423,9.2194,9.2347,485600.0
2011-04-07 15:25:00,12.08,12.09,12.06,12.08,259200.0,9.2347,9.2423,9.2194,9.2347,259200.0
2011-04-07 15:30:00,12.08,12.08,12.06,12.06,413200.0,9.2347,9.2347,9.2194,9.2194,413200.0
2011-04-07 15:35:00,12.07,12.07,12.05,12.05,277400.0,9.227,9.227,9.2117,9.2117,277400.0
2011-04-07 15:40:00,12.05,12.07,12.05,12.06,127000.0,9.2117,9.227,9.2117,9.2194,127000.0
2011-04-07 15:45:00,12.06,12.06,12.05,12.05,191000.0,9.2194,9.2194,9.2117,9.2117,191000.0
2011-04-07 15:50:00,12.06,12.06,12.05,12.06,247200.0,9.2194,9.2194,9.2117,9.2194,247200.0
2011-04-07 15:55:00,12.06,12.06,12.05,12.05,207200.0,9.2194,9.2194,9.2117,9.2117,207200.0
2011-04-08 09:30:00,12.02,12.06,11.99,12.01,199800.0,9.1888,9.2194,9.1659,9.1812,199800.0
2011-04-08 09:35:00,12.01,12.05,11.97,11.98,224200.0,9.1812,9.2117,9.1506,9.1582,224200.0
2011-04-08 09:40:00,11.98,11.99,11.93,11.98,183600.0,9.1582,9.1659,9.12,9.1582,183600.0
2011-04-08 09:45:00,11.97,11.99,11.96,11.99,231800.0,9.1506,9.1659,9.1429,9.1659,231800.0
2011-04-08 09:50:00,11.99,11.99,11.97,11.97,108400.0,9.1659,9.1659,9.1506,9.1506,108400.0
2011-04-08 09:55:00,11.97,11.97,11.94,11.96,141600.0,9.1506,9.1506,9.1277,9.1429,141600.0
2011-04-08 10:00:00,11.95,11.97,11.95,11.97,161200.0,9.1353,9.1506,9.1353,9.1506,161200.0
2011-04-08 10:05:00,11.97,11.98,11.96,11.97,209800.0,9.1506,9.1582,9.1429,9.1506,209800.0
2011-04-08 10:10:00,11.97,11.99,11.96,11.97,279600.0,9.1506,9.1659,9.1429,9.1506,279600.0
2011-04-08 10:15:00,11.97,11.98,11.95,11.97,622200.0,9.1506,9.1582,9.1353,9.1506,622200.0
2011-04-08 10:20:00,11.96,11.97,11.95,11.95,123400.0,9.1429,9.1506,9.1353,9.1353,123400.0
2011-04-08 10:25:00,11.95,11.96,11.95,11.95,24400.0,9.1353,9.1429,9.1353,9.1353,24400.0
2011-04-08 10:30:00,11.96,11.98,11.95,11.98,548400.0,9.1429,9.1582,9.1353,9.1582,548400.0
2011-04-08 10:35:00,11.98,11.98,11.95,11.95,190400.0,9.1582,9.1582,9.1353,9.1353,190400.0
2011-04-08 10:40:00,11.95,11.98,11.95,11.97,76800.0,9.1353,9.1582,9.1353,9.1506,76800.0
2011-04-08 10:45:00,11.97,11.97,11.96,11.97,61400.0,9.1506,9.1506,9.1429,9.1506,61400.0
2011-04-08 10:50:00,11.97,11.97,11.93,11.95,650600.0,9.1506,9.1506,9.12,9.1353,650600.0
2011-04-08 10:55:00,11.94,11.94,11.93,11.94,210200.0,9.1277,9.1277,9.12,9.1277,210200.0
2011-04-08 11:00:00,11.93,11.94,11.92,11.94,177600.0,9.12,9.1277,9.1124,9.1277,177600.0
2011-04-08 11:05:00,11.94,11.95,11.92,11.93,232600.0,9.1277,9.1353,9.1124,9.12,232600.0
2011-04-08 11:10:00,11.93,11.93,11.91,11.91,136800.0,9.12,9.12,9.1047,9.1047,136800.0
2011-04-08 11:15:00,11.91,11.92,11.9,11.91,63600.0,9.1047,9.1124,9.0971,9.1047,63600.0
2011-04-08 11:20:00,11.91,11.92,11.9,11.92,87600.0,9.1047,9.1124,9.0971,9.1124,87600.0
2011-04-08 11:25:00,11.92,11.93,11.91,11.92,107800.0,9.1124,9.12,9.1047,9.1124,107800.0
2011-04-08 11:30:00,11.92,11.94,11.92,11.94,68400.0,9.1124,9.1277,9.1124,9.1277,68400.0
2011-04-08 11:35:00,11.95,11.97,11.95,11.96,143000.0,9.1353,9.1506,9.1353,9.1429,143000.0
2011-04-08 11:40:00,11.96,11.97,11.95,11.96,123800.0,9.1429,9.1506,9.1353,9.1429,123800.0
2011-04-08 11:45:00,11.97,11.98,11.96,11.98,236600.0,9.1506,9.1582,9.1429,9.1582,236600.0
2011-04-08 11:50:00,11.98,12.0,11.98,12.0,234000.0,9.1582,9.1735,9.1582,9.1735,234000.0
2011-04-08 11:55:00,11.99,12.02,11.99,11.99,158000.0,9.1659,9.1888,9.1659,9.1659,158000.0
2011-04-08 12:00:00,12.0,12.01,11.99,11.99,281000.0,9.1735,9.1812,9.1659,9.1659,281000.0
2011-04-08 12:05:00,11.99,12.0,11.99,11.99,134600.0,9.1659,9.1735,9.1659,9.1659,134600.0
2011-04-08 12:10:00,11.99,11.99,11.99,11.99,60800.0,9.1659,9.1659,9.1659,9.1659,60800.0
2011-04-08 12:15:00,11.99,12.02,11.99,12.0,111600.0,9.1659,9.1888,9.1659,9.1735,111600.0
2011-04-08 12:20:00,12.01,12.01,11.99,11.99,57600.0,9.1812,9.1812,9.1659,9.1659,57600.0
2011-04-08 12:25:00,11.99,12.01,11.99,12.0,88800.0,9.1659,9.1812,9.1659,9.1735,88800.0
2011-04-08 12:30:00,12.01,12.01,12.0,12.0,52600.0,9.1812,9.1812,9.1735,9.1735,52600.0
2011-04-08 12:35:00,12.01,12.01,11.99,12.01,127200.0,9.1812,9.1812,9.1659,9.1812,127200.0
2011-04-08 12:40:00,12.01,12.02,11.99,12.01,359000.0,9.1812,9.1888,9.1659,9.1812,359000.0
2011-04-08 12:45:00,12.01,12.01,12.01,12.01,16600.0,9.1812,9.1812,9.1812,9.1812,16600.0
2011-04-08 12:50:00,12.01,12.01,12.0,12.0,56200.0,9.1812,9.1812,9.1735,9.1735,56200.0
2011-04-08 12:55:00,12.0,12.01,11.99,12.0,414200.0,9.1735,9.1812,9.1659,9.1735,414200.0
2011-04-08 13:00:00,12.0,12.01,11.99,12.01,83600.0,9.1735,9.1812,9.1659,9.1812,83600.0
2011-04-08 13:05:00,12.01,12.01,12.0,12.01,18800.0,9.1812,9.1812,9.1735,9.1812,18800.0
2011-04-08 13:10:00,12.01,12.01,11.99,11.99,72600.0,9.1812,9.1812,9.1659,9.1659,72600.0
2011-04-08 13:15:00,11.99,12.01,11.99,12.0,79400.0,9.1659,9.1812,9.1659,9.1735,79400.0
2011-04-08 13:20:00,12.0,12.02,12.0,12.0,54800.0,9.1735,9.1888,9.1735,9.1735,54800.0
2011-04-08 13:25:00,12.01,12.01,11.99,11.99,69000.0,9.1812,9.1812,9.1659,9.1659,69000.0
2011-04-08 13:30:00,11.99,12.0,11.99,11.99,39800.0,9.1659,9.1735,9.1659,9.1659,39800.0
2011-04-08 13:35:00,12.0,12.0,11.99,11.99,24200.0,9.1735,9.1735,9.1659,9.1659,24200.0
2011-04-08 13:40:00,11.99,12.01,11.99,12.0,72200.0,9.1659,9.1812,9.1659,9.1735,72200.0
2011-04-08 13:45:00,12.01,12.01,11.99,12.0,151000.0,9.1812,9.1812,9.1659,9.1735,151000.0
2011-04-08 13:50:00,12.0,12.01,11.99,12.01,70800.0,9.1735,9.1812,9.1659,9.1812,70800.0
2011-04-08 13:55:00,12.0,12.02,11.99,12.01,203000.0,9.1735,9.1888,9.1659,9.1812,203000.0
2011-04-08 14:00:00,12.01,12.01,12.0,12.0,49800.0,9.1812,9.1812,9.1735,9.1735,49800.0
2011-04-08 14:05:00,12.0,12.01,12.0,12.0,28200.0,9.1735,9.1812,9.1735,9.1735,28200.0
2011-04-08 14:10:00,12.0,12.01,11.99,11.99,47600.0,9.1735,9.1812,9.1659,9.1659,47600.0
2011-04-08 14:15:00,11.99,12.01,11.99,12.01,225800.0,9.1659,9.1812,9.1659,9.1812,225800.0
2011-04-08 14:20:00,12.01,12.01,11.99,12.0,99400.0,9.1812,9.1812,9.1659,9.1735,99400.0
2011-04-08 14:25:00,12.01,12.01,11.99,11.99,81600.0,9.1812,9.1812,9.1659,9.1659,81600.0
2011-04-08 14:30:00,11.99,12.01,11.99,12.0,77800.0,9.1659,9.1812,9.1659,9.1735,77800.0
2011-04-08 14:35:00,12.0,12.01,11.99,12.01,106600.0,9.1735,9.1812,9.1659,9.1812,106600.0
2011-04-08 14:40:00,12.0,12.01,12.0,12.0,86400.0,9.1735,9.1812,9.1735,9.1735,86400.0
2011-04-08 14:45:00,12.01,12.01,12.0,12.01,52400.0,9.1812,9.1812,9.1735,9.1812,52400.0
2011-04-08 14:50:00,12.0,12.01,12.0,12.01,65600.0,9.1735,9.1812,9.1735,9.1812,65600.0
2011-04-08 14:55:00,12.0,12.01,11.99,12.0,415200.0,9.1735,9.1812,9.1659,9.1735,415200.0
2011-04-08 15:00:00,12.0,12.01,11.99,12.0,165400.0,9.1735,9.1812,9.1659,9.1735,165400.0
2011-04-08 15:05:00,12.01,12.01,11.99,11.99,188400.0,9.1812,9.1812,9.1659,9.1659,188400.0
2011-04-08 15:10:00,11.99,12.01,11.99,11.99,145800.0,9.1659,9.1812,9.1659,9.1659,145800.0
2011-04-08 15:15:00,11.99,12.01,11.99,11.99,149600.0,9.1659,9.1812,9.1659,9.1659,149600.0
2011-04-08 15:20:00,11.99,12.0,11.99,11.99,120600.0,9.1659,9.1735,9.1659,9.1659,120600.0
2011-04-08 15:25:00,11.99,12.02,11.99,12.02,366200.0,9.1659,9.1888,9.1659,9.1888,366200.0
2011-04-08 15:30:00,12.02,12.02,11.99,12.01,305400.0,9.1888,9.1888,9.1659,9.1812,305400.0
2011-04-08 15:35:00,12.01,12.01,11.99,11.99,100200.0,9.1812,9.1812,9.1659,9.1659,100200.0
2011-04-08 15:40:00,11.99,12.01,11.99,12.0,258800.0,9.1659,9.1812,9.1659,9.1735,258800.0
2011-04-08 15:45:00,12.0,12.01,12.0,12.0,96400.0,9.1735,9.1812,9.1735,9.1735,96400.0
2011-04-08 15:50:00,12.0,12.02,11.99,12.01,318000.0,9.1735,9.1888,9.1659,9.1812,318000.0
2011-04-08 15:55:00,12.01,12.01,12.01,12.01,290600.0,9.1812,9.1812,9.1812,9.1812,290600.0
2011-04-11 09:30:00,11.99,12.03,11.99,12.02,204800.0,9.1659,9.1965,9.1659,9.1888,204800.0
2011-04-11 09:35:00,12.02,12.03,12.0,12.01,159400.0,9.1888,9.1965,9.1735,9.1812,159400.0
2011-04-11 09:40:00,12.01,12.05,12.01,12.03,138400.0,9.1812,9.2117,9.1812,9.1965,138400.0
2011-04-11 09:45:00,12.04,12.05,12.03,12.05,93200.0,9.2041,9.2117,9.1965,9.2117,93200.0
2011-04-11 09:50:00,12.05,12.06,12.05,12.06,84600.0,9.2117,9.2194,9.2117,9.2194,84600.0
2011-04-11 09:55:00,12.06,12.06,12.05,12.06,68600.0,9.2194,9.2194,9.2117,9.2194,68600.0
2011-04-11 10:00:00,12.07,12.08,12.07,12.08,89600.0,9.227,9.2347,9.227,9.2347,89600.0
2011-04-11 10:05:00,12.08,12.12,12.08,12.1,242400.0,9.2347,9.2653,9.2347,9.25,242400.0
2011-04-11 10:10:00,12.1,12.12,12.09,12.11,184000.0,9.25,9.2653,9.2423,9.2576,184000.0
2011-04-11 10:15:00,12.11,12.12,12.11,12.11,63600.0,9.2576,9.2653,9.2576,9.2576,63600.0
2011-04-11 10:20:00,12.11,12.12,12.11,12.11,38600.0,9.2576,9.2653,9.2576,9.2576,38600.0
2011-04-11 10:25:00,12.12,12.15,12.11,12.15,159400.0,9.2653,9.2882,9.2576,9.2882,159400.0
2011-04-11 10:30:00,12.15,12.15,12.14,12.15,323600.0,9.2882,9.2882,9.2805,9.2882,323600.0
2011-04-11 10:35:00,12.15,12.15,12.15,12.15,49000.0,9.2882,9.2882,9.2882,9.2882,49000.0
2011-04-11 10:40:00,12.15,12.18,12.15,12.17,219600.0,9.2882,9.3111,9.2882,9.3035,219600.0
2011-04-11 10:45:00,12.17,12.2,12.17,12.2,490600.0,9.3035,9.3264,9.3035,9.3264,490600.0
2011-04-11 10:50:00,12.2,12.22,12.19,12.21,493600.0,9.3264,9.3417,9.3188,9.3341,493600.0
2011-04-11 10:55:00,12.21,12.21,12.2,12.21,33000.0,9.3341,9.3341,9.3264,9.3341,33000.0
2011-04-11 11:00:00,12.21,12.22,12.2,12.22,235000.0,9.3341,9.3417,9.3264,9.3417,235000.0
2011-04-11 11:05:00,12.22,12.23,12.22,12.22,128800.0,9.3417,9.3493,9.3417,9.3417,128800.0
2011-04-11 11:10:00,12.22,12.24,12.22,12.23,168400.0,9.3417,9.357,9.3417,9.3493,168400.0
2011-04-11 11:15:00,12.23,12.24,12.22,12.24,107200.0,9.3493,9.357,9.3417,9.357,107200.0
2011-04-11 11:20:00,12.24,12.25,12.24,12.25,216600.0,9.357,9.3646,9.357,9.3646,216600.0
2011-04-11 11:25:00,12.25,12.28,12.24,12.26,346000.0,9.3646,9.3876,9.357,9.3723,346000.0
2011-04-11 11:30:00,12.26,12.26,12.24,12.25,190000.0,9.3723,9.3723,9.357,9.3646,190000.0
2011-04-11 11:35:00,12.26,12.26,12.25,12.25,37000.0,9.3723,9.3723,9.3646,9.3646,37000.0
2011-04-11 11:40:00,12.25,12.27,12.25,12.26,63600.0,9.3646,9.3799,9.3646,9.3723,63600.0
2011-04-11 11:45:00,12.26,12.27,12.26,12.27,140800.0,9.3723,9.3799,9.3723,9.3799,140800.0
2011-04-11 11:50:00,12.27,12.31,12.26,12.31,668200.0,9.3799,9.4105,9.3723,9.4105,668200.0
2011-04-11 11:55:00,12.31,12.32,12.3,12.31,293800.0,9.4105,9.4182,9.4029,9.4105,293800.0
2011-04-11 12:00:00,12.31,12.31,12.29,12.29,215800.0,9.4105,9.4105,9.3952,9.3952,215800.0
2011-04-11 12:05:00,12.29,12.29,12.28,12.28,111800.0,9.3952,9.3952,9.3876,9.3876,111800.0
2011-04-11 12:10:00,12.28,12.31,12.28,12.31,111600.0,9.3876,9.4105,9.3876,9.4105,111600.0
2011-04-11 12:15:00,12.31,12.31,12.28,12.28,127200.0,9.4105,9.4105,9.3876,9.3876,127200.0
2011-04-11 12:20:00,12.28,12.29,12.27,12.27,274400.0,9.3876,9.3952,9.3799,9.3799,274400.0
2011-04-11 12:25:00,12.28,12.28,12.24,12.24,321600.0,9.3876,9.3876,9.357,9.357,321600.0
2011-04-11 12:30:00,12.24,12.25,12.24,12.24,86000.0,9.357,9.3646,9.357,9.357,86000.0
2011-04-11 12:35:00,12.24,12.26,12.23,12.24,149000.0,9.357,9.3723,9.3493,9.357,149000.0
2011-04-11 12:40:00,12.24,12.24,12.22,12.24,113800.0,9.357,9.357,9.3417,9.357,113800.0
2011-04-11 12:45:00,12.24,12.24,12.22,12.23,35800.0,9.357,9.357,9.3417,9.3493,35800.0
2011-04-11 12:50:00,12.23,12.23,12.21,12.21,76400.0,9.3493,9.3493,9.3341,9.3341,76400.0
2011-04-11 12:55:00,12.21,12.21,12.19,12.2,141200.0,9.3341,9.3341,9.3188,9.3264,141200.0
2011-04-11 13:00:00,12.21,12.22,12.2,12.22,64200.0,9.3341,9.3417,9.3264,9.3417,64200.0
2011-04-11 13:05:00,12.22,12.22,12.21,12.22,51400.0,9.3417,9.3417,9.3341,9.3417,51400.0
2011-04-11 13:10:00,12.22,12.22,12.19,12.2,83400.0,9.3417,9.3417,9.3188,9.3264,83400.0
2011-04-11 13:15:00,12.2,12.2,12.16,12.17,258200.0,9.3264,9.3264,9.2958,9.3035,258200.0
2011-04-11 13:20:00,12.17,12.18,12.15,12.17,91800.0,9.3035,9.3111,9.2882,9.3035,91800.0
2011-04-11 13:25:00,12.17,12.17,12.17,12.17,16800.0,9.3035,9.3035,9.3035,9.3035,16800.0
2011-04-11 13:30:00,12.17,12.17,12.16,12.17,58400.0,9.3035,9.3035,9.2958,9.3035,58400.0
2011-04-11 13:35:00,12.17,12.17,12.15,12.15,152000.0,9.3035,9.3035,9.2882,9.2882,152000.0
2011-04-11 13:40:00,12.16,12.18,12.16,12.17,91200.0,9.2958,9.3111,9.2958,9.3035,91200.0
2011-04-11 13:45:00,12.17,12.17,12.15,12.15,87000.0,9.3035,9.3035,9.2882,9.2882,87000.0
2011-04-11 13:50:00,12.16,12.19,12.15,12.19,91600.0,9.2958,9.3188,9.2882,9.3188,91600.0
2011-04-11 13:55:00,12.19,12.19,12.18,12.18,92000.0,9.3188,9.3188,9.3111,9.3111,92000.0
2011-04-11 14:00:00,12.18,12.19,12.18,12.19,152600.0,9.3111,9.3188,9.3111,9.3188,152600.0
2011-04-11 14:05:00,12.18,12.19,12.18,12.18,97600.0,9.3111,9.3188,9.3111,9.3111,97600.0
2011-04-11 14:10:00,12.18,12.18,12.17,12.18,40400.0,9.3111,9.3111,9.3035,9.3111,40400.0
2011-04-11 14:15:00,12.18,12.18,12.17,12.17,105000.0,9.3111,9.3111,9.3035,9.3035,105000.0
2011-04-11 14:20:00,12.17,12.17,12.15,12.16,75400.0,9.3035,9.3035,9.2882,9.2958,75400.0
2011-04-11 14:25:00,12.16,12.16,12.15,12.15,58400.0,9.2958,9.2958,9.2882,9.2882,58400.0
2011-04-11 14:30:00,12.16,12.16,12.15,12.15,34800.0,9.2958,9.2958,9.2882,9.2882,34800.0
2011-04-11 14:35:00,12.15,12.15,12.14,12.15,227000.0,9.2882,9.2882,9.2805,9.2882,227000.0
2011-04-11 14:40:00,12.15,12.15,12.13,12.14,195400.0,9.2882,9.2882,9.2729,9.2805,195400.0
2011-04-11 14:45:00,12.14,12.15,12.13,12.15,170800.0,9.2805,9.2882,9.2729,9.2882,170800.0
2011-04-11 14:50:00,12.15,12.15,12.12,12.13,132000.0,9.2882,9.2882,9.2653,9.2729,132000.0
2011-04-11 14:55:00,12.12,12.13,12.11,12.12,208200.0,9.2653,9.2729,9.2576,9.2653,208200.0
2011-04-11 15:00:00,12.12,12.12,12.1,12.1,79400.0,9.2653,9.2653,9.25,9.25,79400.0
2011-04-11 15:05:00,12.1,12.11,12.1,12.1,211400.0,9.25,9.2576,9.25,9.25,211400.0
2011-04-11 15:10:00,12.11,12.12,12.1,12.12,174000.0,9.2576,9.2653,9.25,9.2653,174000.0
2011-04-11 15:15:00,12.12,12.12,12.1,12.11,181200.0,9.2653,9.2653,9.25,9.2576,181200.0
2011-04-11 15:20:00,12.11,12.12,12.11,12.11,161600.0,9.2576,9.2653,9.2576,9.2576,161600.0
2011-04-11 15:25:00,12.11,12.12,12.09,12.09,180000.0,9.2576,9.2653,9.2423,9.2423,180000.0
2011-04-11 15:30:00,12.09,12.11,12.09,12.1,237000.0,9.2423,9.2576,9.2423,9.25,237000.0
2011-04-11 15:35:00,12.1,12.1,12.1,12.1,150600.0,9.25,9.25,9.25,9.25,150600.0
2011-04-11 15:40:00,12.1,12.1,12.1,12.1,146200.0,9.25,9.25,9.25,9.25,146200.0
2011-04-11 15:45:00,12.1,12.12,12.1,12.11,500200.0,9.25,9.2653,9.25,9.2576,500200.0
2011-04-11 15:50:00,12.11,12.11,12.09,12.1,393600.0,9.2576,9.2576,9.2423,9.25,393600.0
2011-04-11 15:55:00,12.1,12.11,12.09,12.11,692400.0,9.25,9.2576,9.2423,9.2576,692400.0
2011-04-12 09:30:00,12.06,12.09,12.04,12.08,200000.0,9.2194,9.2423,9.2041,9.2347,200000.0
2011-04-12 09:35:00,12.08,12.08,12.02,12.03,403400.0,9.2347,9.2347,9.1888,9.1965,403400.0
2011-04-12 09:40:00,12.03,12.04,12.01,12.04,166600.0,9.1965,9.2041,9.1812,9.2041,166600.0
2011-04-12 09:45:00,12.04,12.07,12.03,12.04,149400.0,9.2041,9.227,9.1965,9.2041,149400.0
2011-04-12 09:50:00,12.04,12.04,12.01,12.03,94800.0,9.2041,9.2041,9.1812,9.1965,94800.0
2011-04-12 09:55:00,12.03,12.04,12.01,12.04,217200.0,9.1965,9.2041,9.1812,9.2041,217200.0
2011-04-12 10:00:00,12.04,12.06,12.02,12.05,213000.0,9.2041,9.2194,9.1888,9.2117,213000.0
2011-04-12 10:05:00,12.05,12.06,12.04,12.05,181800.0,9.2117,9.2194,9.2041,9.2117,181800.0
2011-04-12 10:10:00,12.05,12.05,12.04,12.05,90200.0,9.2117,9.2117,9.2041,9.2117,90200.0
2011-04-12 10:15:00,12.05,12.05,12.03,12.03,126400.0,9.2117,9.2117,9.1965,9.1965,126400.0
2011-04-12 10:20:00,12.03,12.04,12.0,12.01,84800.0,9.1965,9.2041,9.1735,9.1812,84800.0
2011-04-12 10:25:00,12.01,12.02,12.01,12.01,193600.0,9.1812,9.1888,9.1812,9.1812,193600.0
2011-04-12 10:30:00,12.01,12.01,11.99,12.0,134200.0,9.1812,9.1812,9.1659,9.1735,134200.0
2011-04-12 10:35:00,11.99,12.0,11.96,11.97,562400.0,9.1659,9.1735,9.1429,9.1506,562400.0
2011-04-12 10:40:00,11.97,11.99,11.97,11.97,292000.0,9.1506,9.1659,9.1506,9.1506,292000.0
2011-04-12 10:45:00,11.97,11.99,11.96,11.97,294800.0,9.1506,9.1659,9.1429,9.1506,294800.0
2011-04-12 10:50:00,11.97,11.99,11.96,11.97,155000.0,9.1506,9.1659,9.1429,9.1506,155000.0
2011-04-12 10:55:00,11.97,11.98,11.96,11.97,156200.0,9.1506,9.1582,9.1429,9.1506,156200.0
2011-04-12 11:00:00,11.97,11.98,11.96,11.97,138600.0,9.1506,9.1582,9.1429,9.1506,138600.0
2011-04-12 11:05:00,11.97,11.98,11.97,11.97,97200.0,9.1506,9.1582,9.1506,9.1506,97200.0
2011-04-12 11:10:00,11.97,11.98,11.96,11.97,410200.0,9.1506,9.1582,9.1429,9.1506,410200.0
2011-04-12 11:15:00,11.97,11.97,11.96,11.97,93600.0,9.1506,9.1506,9.1429,9.1506,93600.0
2011-04-12 11:20:00,11.97,11.97,11.97,11.97,57200.0,9.1506,9.1506,9.1506,9.1506,57200.0
2011-04-12 11:25:00,11.97,11.98,11.97,11.97,191200.0,9.1506,9.1582,9.1506,9.1506,191200.0
2011-04-12 11:30:00,11.97,11.98,11.97,11.97,130400.0,9.1506,9.1582,9.1506,9.1506,130400.0
2011-04-12 11:35:00,11.97,11.99,11.97,11.98,217000.0,9.1506,9.1659,9.1506,9.1582,217000.0
2011-04-12 11:40:00,11.97,11.97,11.97,11.97,144800.0,9.1506,9.1506,9.1506,9.1506,144800.0
2011-04-12 11:45:00,11.97,11.98,11.97,11.97,79200.0,9.1506,9.1582,9.1506,9.1506,79200.0
2011-04-12 11:50:00,11.97,11.99,11.97,11.98,80000.0,9.1506,9.1659,9.1506,9.1582,80000.0
2011-04-12 11:55:00,11.97,11.98,11.97,11.97,24000.0,9.1506,9.1582,9.1506,9.1506,24000.0
2011-04-12 12:00:00,11.97,11.98,11.97,11.97,111600.0,9.1506,9.1582,9.1506,9.1506,111600.0
2011-04-12 12:05:00,11.97,11.97,11.97,11.97,63200.0,9.1506,9.1506,9.1506,9.1506,63200.0
2011-04-12 12:10:00,11.97,11.98,11.97,11.97,98000.0,9.1506,9.1582,9.1506,9.1506,98000.0
2011-04-12 12:15:00,11.98,12.0,11.98,11.99,302000.0,9.1582,9.1735,9.1582,9.1659,302000.0
2011-04-12 12:20:00,11.99,12.0,11.99,12.0,25800.0,9.1659,9.1735,9.1659,9.1735,25800.0
2011-04-12 12:25:00,12.0,12.0,11.99,11.99,305400.0,9.1735,9.1735,9.1659,9.1659,305400.0
2011-04-12 12:30:00,11.99,12.01,11.99,12.01,83200.0,9.1659,9.1812,9.1659,9.1812,83200.0
2011-04-12 12:35:00,12.01,12.02,12.01,12.01,174400.0,9.1812,9.1888,9.1812,9.1812,174400.0
2011-04-12 12:40:00,12.01,12.04,12.01,12.04,59000.0,9.1812,9.2041,9.1812,9.2041,59000.0
2011-04-12 12:45:00,12.04,12.04,12.02,12.03,69600.0,9.2041,9.2041,9.1888,9.1965,69600.0
2011-04-12 12:50:00,12.03,12.03,12.02,12.02,35600.0,9.1965,9.1965,9.1888,9.1888,35600.0
2011-04-12 12:55:00,12.02,12.02,12.01,12.01,61200.0,9.1888,9.1888,9.1812,9.1812,61200.0
2011-04-12 13:00:00,12.01,12.03,12.01,12.02,92400.0,9.1812,9.1965,9.1812,9.1888,92400.0
2011-04-12 13:05:00,12.02,12.03,12.01,12.02,85000.0,9.1888,9.1965,9.1812,9.1888,85000.0
2011-04-12 13:10:00,12.02,12.02,12.01,12.01,41000.0,9.1888,9.1888,9.1812,9.1812,41000.0
2011-04-12 13:15:00,12.01,12.01,11.99,12.0,35800.0,9.1812,9.1812,9.1659,9.1735,35800.0
2011-04-12 13:20:00,11.99,12.0,11.99,11.99,21600.0,9.1659,9.1735,9.1659,9.1659,21600.0
2011-04-12 13:25:00,11.99,12.02,11.99,12.02,126600.0,9.1659,9.1888,9.1659,9.1888,126600.0
2011-04-12 13:30:00,12.01,12.02,11.99,12.0,134200.0,9.1812,9.1888,9.1659,9.1735,134200.0
2011-04-12 13:35:00,11.99,12.01,11.99,11.99,66400.0,9.1659,9.1812,9.1659,9.1659,66400.0
2011-04-12 13:40:00,12.0,12.01,11.99,12.01,85600.0,9.1735,9.1812,9.1659,9.1812,85600.0
2011-04-12 13:45:00,12.0,12.02,12.0,12.02,48400.0,9.1735,9.1888,9.1735,9.1888,48400.0
2011-04-12 13:50:00,12.02,12.03,12.02,12.03,98200.0,9.1888,9.1965,9.1888,9.1965,98200.0
2011-04-12 13:55:00,12.03,12.04,12.03,12.03,69200.0,9.1965,9.2041,9.1965,9.1965,69200.0
2011-04-12 14:00:00,12.03,12.05,12.03,12.05,69200.0,9.1965,9.2117,9.1965,9.2117,69200.0
2011-04-12 14:05:00,12.05,12.08,12.05,12.07,233200.0,9.2117,9.2347,9.2117,9.227,233200.0
2011-04-12 14:10:00,12.07,12.08,12.07,12.08,83000.0,9.227,9.2347,9.227,9.2347,83000.0
2011-04-12 14:15:00,12.09,12.09,12.07,12.08,86000.0,9.2423,9.2423,9.227,9.2347,86000.0
2011-04-12 14:20:00,12.08,12.1,12.08,12.09,242600.0,9.2347,9.25,9.2347,9.2423,242600.0
2011-04-12 14:25:00,12.09,12.09,12.07,12.09,137400.0,9.2423,9.2423,9.227,9.2423,137400.0
2011-04-12 14:30:00,12.08,12.09,12.08,12.09,25000.0,9.2347,9.2423,9.2347,9.2423,25000.0
2011-04-12 14:35:00,12.09,12.09,12.08,12.09,44400.0,9.2423,9.2423,9.2347,9.2423,44400.0
2011-04-12 14:40:00,12.09,12.09,12.08,12.09,27800.0,9.2423,9.2423,9.2347,9.2423,27800.0
2011-04-12 14:45:00,12.09,12.09,12.08,12.08,44200.0,9.2423,9.2423,9.2347,9.2347,44200.0
2011-04-12 14:50:00,12.09,12.09,12.08,12.08,49000.0,9.2423,9.2423,9.2347,9.2347,49000.0
2011-04-12 14:55:00,12.08,12.09,12.07,12.07,163200.0,9.2347,9.2423,9.227,9.227,163200.0
2011-04-12 15:00:00,12.07,12.08,12.06,12.06,144000.0,9.227,9.2347,9.2194,9.2194,144000.0
2011-04-12 15:05:00,12.06,12.07,12.05,12.05,168200.0,9.2194,9.227,9.2117,9.2117,168200.0
2011-04-12 15:10:00,12.05,12.05,12.05,12.05,35400.0,9.2117,9.2117,9.2117,9.2117,35400.0
2011-04-12 15:15:00,12.05,12.06,12.05,12.06,76000.0,9.2117,9.2194,9.2117,9.2194,76000.0
2011-04-12 15:20:00,12.06,12.06,12.04,12.04,128600.0,9.2194,9.2194,9.2041,9.2041,128600.0
2011-04-12 15:25:00,12.04,12.04,12.04,12.04,75200.0,9.2041,9.2041,9.2041,9.2041,75200.0
2011-04-12 15:30:00,12.04,12.04,12.02,12.04,153600.0,9.2041,9.2041,9.1888,9.2041,153600.0
2011-04-12 15:35:00,12.04,12.04,12.04,12.04,52800.0,9.2041,9.2041,9.2041,9.2041,52800.0
2011-04-12 15:40:00,12.04,12.06,12.04,12.05,166600.0,9.2041,9.2194,9.2041,9.2117,166600.0
2011-04-12 15:45:00,12.05,12.05,12.05,12.05,81600.0,9.2117,9.2117,9.2117,9.2117,81600.0
2011-04-12 15:50:00,12.05,12.06,12.05,12.06,173600.0,9.2117,9.2194,9.2117,9.2194,173600.0
2011-04-12 15:55:00,12.06,12.06,12.05,12.05,346600.0,9.2194,9.2194,9.2117,9.2117,346600.0
2011-04-13 09:30:00,12.08,12.1,12.06,12.1,142000.0,9.2347,9.25,9.2194,9.25,142000.0
2011-04-13 09:35:00,12.1,12.17,12.1,12.15,187000.0,9.25,9.3035,9.25,9.2882,187000.0
2011-04-13 09:40:00,12.15,12.2,12.15,12.19,360600.0,9.2882,9.3264,9.2882,9.3188,360600.0
2011-04-13 09:45:00,12.19,12.19,12.15,12.15,216800.0,9.3188,9.3188,9.2882,9.2882,216800.0
2011-04-13 09:50:00,12.15,12.15,12.12,12.12,120600.0,9.2882,9.2882,9.2653,9.2653,120600.0
2011-04-13 09:55:00,12.12,12.13,12.12,12.12,79800.0,9.2653,9.2729,9.2653,9.2653,79800.0
2011-04-13 10:00:00,12.12,12.13,12.09,12.12,143000.0,9.2653,9.2729,9.2423,9.2653,143000.0
2011-04-13 10:05:00,12.12,12.13,12.11,12.12,123400.0,9.2653,9.2729,9.2576,9.2653,123400.0
2011-04-13 10:10:00,12.13,12.13,12.1,12.12,132600.0,9.2729,9.2729,9.25,9.2653,132600.0
2011-04-13 10:15:00,12.12,12.13,12.12,12.13,77400.0,9.2653,9.2729,9.2653,9.2729,77400.0
2011-04-13 10:20:00,12.13,12.13,12.11,12.12,292800.0,9.2729,9.2729,9.2576,9.2653,292800.0
2011-04-13 10:25:00,12.12,12.13,12.12,12.13,111400.0,9.2653,9.2729,9.2653,9.2729,111400.0
2011-04-13 10:30:00,12.13,12.13,12.09,12.09,71800.0,9.2729,9.2729,9.2423,9.2423,71800.0
2011-04-13 10:35:00,12.09,12.11,12.08,12.1,72200.0,9.2423,9.2576,9.2347,9.25,72200.0
2011-04-13 10:40:00,12.1,12.11,12.1,12.1,102800.0,9.25,9.2576,9.25,9.25,102800.0
2011-04-13 10:45:00,12.1,12.11,12.1,12.1,83800.0,9.25,9.2576,9.25,9.25,83800.0
2011-04-13 10:50:00,12.1,12.12,12.1,12.1,147800.0,9.25,9.2653,9.25,9.25,147800.0
2011-04-13 10:55:00,12.1,12.13,12.1,12.13,57600.0,9.25,9.2729,9.25,9.2729,57600.0
2011-04-13 11:00:00,12.13,12.13,12.11,12.12,46800.0,9.2729,9.2729,9.2576,9.2653,46800.0
2011-04-13 11:05:00,12.12,12.12,12.09,12.11,55000.0,9.2653,9.2653,9.2423,9.2576,55000.0
2011-04-13 11:10:00,12.11,12.11,12.08,12.08,59800.0,9.2576,9.2576,9.2347,9.2347,59800.0
2011-04-13 11:15:00,12.09,12.09,12.08,12.08,56400.0,9.2423,9.2423,9.2347,9.2347,56400.0
2011-04-13 11:20:00,12.09,12.09,12.08,12.09,45600.0,9.2423,9.2423,9.2347,9.2423,45600.0
2011-04-13 11:25:00,12.09,12.09,12.08,12.08,85400.0,9.2423,9.2423,9.2347,9.2347,85400.0
2011-04-13 11:30:00,12.08,12.09,12.08,12.09,47000.0,9.2347,9.2423,9.2347,9.2423,47000.0
2011-04-13 11:35:00,12.09,12.09,12.08,12.08,36400.0,9.2423,9.2423,9.2347,9.2347,36400.0
2011-04-13 11:40:00,12.09,12.1,12.09,12.09,78800.0,9.2423,9.25,9.2423,9.2423,78800.0
2011-04-13 11:45:00,12.09,12.09,12.08,12.09,34000.0,9.2423,9.2423,9.2347,9.2423,34000.0
2011-04-13 11:50:00,12.09,12.11,12.09,12.11,51200.0,9.2423,9.2576,9.2423,9.2576,51200.0
2011-04-13 11:55:00,12.11,12.11,12.08,12.09,102800.0,9.2576,9.2576,9.2347,9.2423,102800.0
2011-04-13 12:00:00,12.08,12.09,12.08,12.08,189400.0,9.2347,9.2423,9.2347,9.2347,189400.0
2011-04-13 12:05:00,12.08,12.09,12.07,12.08,82000.0,9.2347,9.2423,9.227,9.2347,82000.0
2011-04-13 12:10:00,12.09,12.11,12.08,12.11,53600.0,9.2423,9.2576,9.2347,9.2576,53600.0
2011-04-13 12:15:00,12.1,12.12,12.1,12.11,107400.0,9.25,9.2653,9.25,9.2576,107400.0
2011-04-13 12:20:00,12.11,12.13,12.11,12.11,204000.0,9.2576,9.2729,9.2576,9.2576,204000.0
2011-04-13 12:25:00,12.11,12.11,12.11,12.11,14600.0,9.2576,9.2576,9.2576,9.2576,14600.0
2011-04-13 12:30:00,12.11,12.11,12.09,12.09,76000.0,9.2576,9.2576,9.2423,9.2423,76000.0
2011-04-13 12:35:00,12.09,12.1,12.08,12.1,137400.0,9.2423,9.25,9.2347,9.25,137400.0
2011-04-13 12:40:00,12.1,12.11,12.08,12.11,107000.0,9.25,9.2576,9.2347,9.2576,107000.0
2011-04-13 12:45:00,12.11,12.12,12.1,12.12,105800.0,9.2576,9.2653,9.25,9.2653,105800.0
2011-04-13 12:50:00,12.12,12.12,12.11,12.12,42200.0,9.2653,9.2653,9.2576,9.2653,42200.0
2011-04-13 12:55:00,12.12,12.12,12.11,12.12,31600.0,9.2653,9.2653,9.2576,9.2653,31600.0
2011-04-13 13:00:00,12.12,12.15,12.12,12.15,102800.0,9.2653,9.2882,9.2653,9.2882,102800.0
2011-04-13 13:05:00,12.15,12.15,12.12,12.13,129000.0,9.2882,9.2882,9.2653,9.2729,129000.0
2011-04-13 13:10:00,12.13,12.13,12.12,12.13,43800.0,9.2729,9.2729,9.2653,9.2729,43800.0
2011-04-13 13:15:00,12.13,12.13,12.12,12.12,19600.0,9.2729,9.2729,9.2653,9.2653,19600.0
2011-04-13 13:20:00,12.12,12.13,12.12,12.13,28600.0,9.2653,9.2729,9.2653,9.2729,28600.0
2011-04-13 13:25:00,12.13,12.13,12.12,12.12,81000.0,9.2729,9.2729,9.2653,9.2653,81000.0
2011-04-13 13:30:00,12.13,12.13,12.12,12.12,32400.0,9.2729,9.2729,9.2653,9.2653,32400.0
2011-04-13 13:35:00,12.12,12.13,12.12,12.12,19000.0,9.2653,9.2729,9.2653,9.2653,19000.0
2011-04-13 13:40:00,12.13,12.13,12.12,12.13,34600.0,9.2729,9.2729,9.2653,9.2729,34600.0
2011-04-13 13:45:00,12.13,12.13,12.12,12.12,141800.0,9.2729,9.2729,9.2653,9.2653,141800.0
2011-04-13 13:50:00,12.12,12.13,12.12,12.13,28600.0,9.2653,9.2729,9.2653,9.2729,28600.0
2011-04-13 13:55:00,12.13,12.13,12.11,12.11,82000.0,9.2729,9.2729,9.2576,9.2576,82000.0
2011-04-13 14:00:00,12.11,12.13,12.11,12.11,70000.0,9.2576,9.2729,9.2576,9.2576,70000.0
2011-04-13 14:05:00,12.11,12.11,12.11,12.11,33400.0,9.2576,9.2576,9.2576,9.2576,33400.0
2011-04-13 14:10:00,12.11,12.11,12.09,12.09,65600.0,9.2576,9.2576,9.2423,9.2423,65600.0
2011-04-13 14:15:00,12.09,12.1,12.09,12.09,74600.0,9.2423,9.25,9.2423,9.2423,74600.0
2011-04-13 14:20:00,12.09,12.11,12.08,12.11,69800.0,9.2423,9.2576,9.2347,9.2576,69800.0
2011-04-13 14:25:00,12.11,12.12,12.1,12.1,82800.0,9.2576,9.2653,9.25,9.25,82800.0
2011-04-13 14:30:00,12.1,12.11,12.1,12.11,57400.0,9.25,9.2576,9.25,9.2576,57400.0
2011-04-13 14:35:00,12.11,12.11,12.08,12.08,47400.0,9.2576,9.2576,9.2347,9.2347,47400.0
2011-04-13 14:40:00,12.09,12.1,12.08,12.09,75200.0,9.2423,9.25,9.2347,9.2423,75200.0
2011-04-13 14:45:00,12.1,12.1,12.08,12.09,41400.0,9.25,9.25,9.2347,9.2423,41400.0
2011-04-13 14:50:00,12.09,12.1,12.09,12.1,67800.0,9.2423,9.25,9.2423,9.25,67800.0
2011-04-13 14:55:00,12.1,12.1,12.09,12.09,31400.0,9.25,9.25,9.2423,9.2423,31400.0
2011-04-13 15:00:00,12.09,12.11,12.09,12.11,95400.0,9.2423,9.2576,9.2423,9.2576,95400.0
2011-04-13 15:05:00,12.11,12.13,12.11,12.13,137600.0,9.2576,9.2729,9.2576,9.2729,137600.0
2011-04-13 15:10:00,12.13,12.13,12.11,12.11,176200.0,9.2729,9.2729,9.2576,9.2576,176200.0
2011-04-13 15:15:00,12.12,12.13,12.11,12.13,128400.0,9.2653,9.2729,9.2576,9.2729,128400.0
2011-04-13 15:20:00,12.12,12.13,12.11,12.12,67000.0,9.2653,9.2729,9.2576,9.2653,67000.0
2011-04-13 15:25:00,12.12,12.12,12.11,12.11,58200.0,9.2653,9.2653,9.2576,9.2576,58200.0
2011-04-13 15:30:00,12.11,12.12,12.1,12.11,261800.0,9.2576,9.2653,9.25,9.2576,261800.0
2011-04-13 15:35:00,12.11,12.12,12.11,12.12,81400.0,9.2576,9.2653,9.2576,9.2653,81400.0
2011-04-13 15:40:00,12.12,12.13,12.12,12.12,32200.0,9.2653,9.2729,9.2653,9.2653,32200.0
2011-04-13 15:45:00,12.12,12.13,12.11,12.11,97000.0,9.2653,9.2729,9.2576,9.2576,97000.0
2011-04-13 15:50:00,12.11,12.12,12.11,12.11,94000.0,9.2576,9.2653,9.2576,9.2576,94000.0
2011-04-13 15:55:00,12.11,12.11,12.11,12.11,207400.0,9.2576,9.2576,9.2576,9.2576,207400.0
2011-04-14 09:30:00,12.22,12.25,12.21,12.22,478800.0,9.3417,9.3646,9.3341,9.3417,478800.0
2011-04-14 09:35:00,12.22,12.29,12.21,12.29,567600.0,9.3417,9.3952,9.3341,9.3952,567600.0
2011-04-14 09:40:00,12.29,12.34,12.28,12.31,545200.0,9.3952,9.4334,9.3876,9.4105,545200.0
2011-04-14 09:45:00,12.31,12.32,12.24,12.31,611400.0,9.4105,9.4182,9.357,9.4105,611400.0
2011-04-14 09:50:00,12.32,12.32,12.24,12.27,243200.0,9.4182,9.4182,9.357,9.3799,243200.0
2011-04-14 09:55:00,12.27,12.3,12.26,12.29,160800.0,9.3799,9.4029,9.3723,9.3952,160800.0
2011-04-14 10:00:00,12.29,12.31,12.28,12.3,171400.0,9.3952,9.4105,9.3876,9.4029,171400.0
2011-04-14 10:05:00,12.3,12.31,12.29,12.31,135800.0,9.4029,9.4105,9.3952,9.4105,135800.0
2011-04-14 10:10:00,12.31,12.31,12.27,12.27,380000.0,9.4105,9.4105,9.3799,9.3799,380000.0
2011-04-14 10:15:00,12.27,12.29,12.27,12.28,198600.0,9.3799,9.3952,9.3799,9.3876,198600.0
2011-04-14 10:20:00,12.28,12.3,12.27,12.29,103600.0,9.3876,9.4029,9.3799,9.3952,103600.0
2011-04-14 10:25:00,12.29,12.31,12.29,12.31,177200.0,9.3952,9.4105,9.3952,9.4105,177200.0
2011-04-14 10:30:00,12.31,12.32,12.31,12.31,286800.0,9.4105,9.4182,9.4105,9.4105,286800.0
2011-04-14 10:35:00,12.31,12.34,12.31,12.33,178400.0,9.4105,9.4334,9.4105,9.4258,178400.0
2011-04-14 10:40:00,12.33,12.34,12.32,12.33,127600.0,9.4258,9.4334,9.4182,9.4258,127600.0
2011-04-14 10:45:00,12.33,12.33,12.31,12.31,142400.0,9.4258,9.4258,9.4105,9.4105,142400.0
2011-04-14 10:50:00,12.31,12.33,12.31,12.33,152000.0,9.4105,9.4258,9.4105,9.4258,152000.0
2011-04-14 10:55:00,12.33,12.34,12.33,12.34,131000.0,9.4258,9.4334,9.4258,9.4334,131000.0
2011-04-14 11:00:00,12.34,12.34,12.33,12.34,102400.0,9.4334,9.4334,9.4258,9.4334,102400.0
2011-04-14 11:05:00,12.34,12.37,12.34,12.37,251400.0,9.4334,9.4564,9.4334,9.4564,251400.0
2011-04-14 11:10:00,12.37,12.38,12.35,12.36,330200.0,9.4564,9.464,9.4411,9.4487,330200.0
2011-04-14 11:15:00,12.35,12.36,12.34,12.36,137200.0,9.4411,9.4487,9.4334,9.4487,137200.0
2011-04-14 11:20:00,12.36,12.36,12.34,12.34,116600.0,9.4487,9.4487,9.4334,9.4334,116600.0
2011-04-14 11:25:00,12.34,12.36,12.34,12.34,83800.0,9.4334,9.4487,9.4334,9.4334,83800.0
2011-04-14 11:30:00,12.35,12.36,12.34,12.34,85600.0,9.4411,9.4487,9.4334,9.4334,85600.0
2011-04-14 11:35:00,12.34,12.36,12.33,12.35,107400.0,9.4334,9.4487,9.4258,9.4411,107400.0
2011-04-14 11:40:00,12.35,12.37,12.34,12.36,182800.0,9.4411,9.4564,9.4334,9.4487,182800.0
2011-04-14 11:45:00,12.36,12.37,12.36,12.36,48800.0,9.4487,9.4564,9.4487,9.4487,48800.0
2011-04-14 11:50:00,12.36,12.37,12.35,12.36,100600.0,9.4487,9.4564,9.4411,9.4487,100600.0
2011-04-14 11:55:00,12.36,12.37,12.36,12.36,66000.0,9.4487,9.4564,9.4487,9.4487,66000.0
2011-04-14 12:00:00,12.36,12.37,12.36,12.37,112200.0,9.4487,9.4564,9.4487,9.4564,112200.0
2011-04-14 12:05:00,12.37,12.37,12.37,12.37,45800.0,9.4564,9.4564,9.4564,9.4564,45800.0
2011-04-14 12:10:00,12.37,12.4,12.37,12.4,614400.0,9.4564,9.4793,9.4564,9.4793,614400.0
2011-04-14 12:15:00,12.4,12.4,12.38,12.4,136600.0,9.4793,9.4793,9.464,9.4793,136600.0
2011-04-14 12:20:00,12.4,12.42,12.4,12.42,239200.0,9.4793,9.4946,9.4793,9.4946,239200.0
2011-04-14 12:25:00,12.41,12.44,12.41,12.43,167200.0,9.487,9.5099,9.487,9.5022,167200.0
2011-04-14 12:30:00,12.43,12.44,12.42,12.44,310600.0,9.5022,9.5099,9.4946,9.5099,310600.0
2011-04-14 12:35:00,12.44,12.45,12.43,12.44,131200.0,9.5099,9.5175,9.5022,9.5099,131200.0
2011-04-14 12:40:00,12.44,12.47,12.44,12.47,255600.0,9.5099,9.5328,9.5099,9.5328,255600.0
2011-04-14 12:45:00,12.46,12.47,12.45,12.45,194600.0,9.5252,9.5328,9.5175,9.5175,194600.0
2011-04-14 12:50:00,12.46,12.46,12.45,12.46,45200.0,9.5252,9.5252,9.5175,9.5252,45200.0
2011-04-14 12:55:00,12.46,12.46,12.43,12.43,123400.0,9.5252,9.5252,9.5022,9.5022,123400.0
2011-04-14 13:00:00,12.43,12.44,12.43,12.44,151800.0,9.5022,9.5099,9.5022,9.5099,151800.0
2011-04-14 13:05:00,12.44,12.46,12.44,12.45,235200.0,9.5099,9.5252,9.5099,9.5175,235200.0
2011-04-14 13:10:00,12.46,12.46,12.45,12.46,79800.0,9.5252,9.5252,9.5175,9.5252,79800.0
2011-04-14 13:15:00,12.46,12.46,12.45,12.45,61000.0,9.5252,9.5252,9.5175,9.5175,61000.0
2011-04-14 13:20:00,12.46,12.46,12.44,12.45,211600.0,9.5252,9.5252,9.5099,9.5175,211600.0
2011-04-14 13:25:00,12.45,12.47,12.45,12.46,131600.0,9.5175,9.5328,9.5175,9.5252,131600.0
2011-04-14 13:30:00,12.46,12.47,12.45,12.46,150200.0,9.5252,9.5328,9.5175,9.5252,150200.0
2011-04-14 13:35:00,12.45,12.46,12.44,12.44,98600.0,9.5175,9.5252,9.5099,9.5099,98600.0
2011-04-14 13:40:00,12.44,12.45,12.42,12.42,158400.0,9.5099,9.5175,9.4946,9.4946,158400.0
2011-04-14 13:45:00,12.43,12.43,12.41,12.41,86000.0,9.5022,9.5022,9.487,9.487,86000.0
2011-04-14 13:50:00,12.41,12.42,12.38,12.39,357000.0,9.487,9.4946,9.464,9.4717,357000.0
2011-04-14 13:55:00,12.39,12.4,12.37,12.38,85800.0,9.4717,9.4793,9.4564,9.464,85800.0
2011-04-14 14:00:00,12.37,12.4,12.37,12.38,210600.0,9.4564,9.4793,9.4564,9.464,210600.0
2011-04-14 14:05:00,12.38,12.4,12.38,12.39,200800.0,9.464,9.4793,9.464,9.4717,200800.0
2011-04-14 14:10:00,12.39,12.4,12.38,12.4,136800.0,9.4717,9.4793,9.464,9.4793,136800.0
2011-04-14 14:15:00,12.4,12.4,12.4,12.4,79200.0,9.4793,9.4793,9.4793,9.4793,79200.0
2011-04-14 14:20:00,12.4,12.41,12.4,12.4,166600.0,9.4793,9.487,9.4793,9.4793,166600.0
2011-04-14 14:25:00,12.4,12.4,12.39,12.39,144800.0,9.4793,9.4793,9.4717,9.4717,144800.0
2011-04-14 14:30:00,12.39,12.43,12.39,12.43,189400.0,9.4717,9.5022,9.4717,9.5022,189400.0
2011-04-14 14:35:00,12.43,12.43,12.42,12.42,71600.0,9.5022,9.5022,9.4946,9.4946,71600.0
2011-04-14 14:40:00,12.42,12.42,12.4,12.4,64600.0,9.4946,9.4946,9.4793,9.4793,64600.0
2011-04-14 14:45:00,12.41,12.41,12.4,12.4,30200.0,9.487,9.487,9.4793,9.4793,30200.0
2011-04-14 14:50:00,12.41,12.42,12.4,12.41,81000.0,9.487,9.4946,9.4793,9.487,81000.0
2011-04-14 14:55:00,12.41,12.43,12.41,12.42,144200.0,9.487,9.5022,9.487,9.4946,144200.0
2011-04-14 15:00:00,12.42,12.45,12.42,12.45,174600.0,9.4946,9.5175,9.4946,9.5175,174600.0
2011-04-14 15:05:00,12.45,12.45,12.44,12.45,56400.0,9.5175,9.5175,9.5099,9.5175,56400.0
2011-04-14 15:10:00,12.45,12.45,12.41,12.42,208200.0,9.5175,9.5175,9.487,9.4946,208200.0
2011-04-14 15:15:00,12.41,12.42,12.4,12.4,379000.0,9.487,9.4946,9.4793,9.4793,379000.0
2011-04-14 15:20:00,12.4,12.41,12.4,12.4,109000.0,9.4793,9.487,9.4793,9.4793,109000.0
2011-04-14 15:25:00,12.4,12.42,12.39,12.4,459600.0,9.4793,9.4946,9.4717,9.4793,459600.0
2011-04-14 15:30:00,12.4,12.4,12.38,12.38,423200.0,9.4793,9.4793,9.464,9.464,423200.0
2011-04-14 15:35:00,12.38,12.4,12.38,12.4,208600.0,9.464,9.4793,9.464,9.4793,208600.0
2011-04-14 15:40:00,12.4,12.4,12.38,12.39,202400.0,9.4793,9.4793,9.464,9.4717,202400.0
2011-04-14 15:45:00,12.38,12.39,12.37,12.38,311200.0,9.464,9.4717,9.4564,9.464,311200.0
2011-04-14 15:50:00,12.38,12.38,12.38,12.38,188600.0,9.464,9.464,9.464,9.464,188600.0
2011-04-14 15:55:00,12.38,12.38,12.35,12.35,831200.0,9.464,9.464,9.4411,9.4411,831200.0
2011-04-15 09:30:00,12.31,12.33,12.24,12.24,1408200.0,9.4105,9.4258,9.357,9.357,1408200.0
2011-04-15 09:35:00,12.24,12.28,12.22,12.26,291000.0,9.357,9.3876,9.3417,9.3723,291000.0
2011-04-15 09:40:00,12.25,12.27,12.22,12.23,301800.0,9.3646,9.3799,9.3417,9.3493,301800.0
2011-04-15 09:45:00,12.24,12.26,12.22,12.23,272000.0,9.357,9.3723,9.3417,9.3493,272000.0
2011-04-15 09:50:00,12.23,12.25,12.23,12.25,104800.0,9.3493,9.3646,9.3493,9.3646,104800.0
2011-04-15 09:55:00,12.25,12.26,12.22,12.23,475600.0,9.3646,9.3723,9.3417,9.3493,475600.0
2011-04-15 10:00:00,12.23,12.24,12.21,12.21,375200.0,9.3493,9.357,9.3341,9.3341,375200.0
2011-04-15 10:05:00,12.21,12.22,12.21,12.22,75000.0,9.3341,9.3417,9.3341,9.3417,75000.0
2011-04-15 10:10:00,12.22,12.22,12.22,12.22,49000.0,9.3417,9.3417,9.3417,9.3417,49000.0
2011-04-15 10:15:00,12.22,12.22,12.19,12.19,256400.0,9.3417,9.3417,9.3188,9.3188,256400.0
2011-04-15 10:20:00,12.19,12.19,12.17,12.18,290400.0,9.3188,9.3188,9.3035,9.3111,290400.0
2011-04-15 10:25:00,12.19,12.21,12.18,12.2,123600.0,9.3188,9.3341,9.3111,9.3264,123600.0
2011-04-15 10:30:00,12.21,12.21,12.19,12.19,205200.0,9.3341,9.3341,9.3188,9.3188,205200.0
2011-04-15 10:35:00,12.2,12.2,12.15,12.15,595800.0,9.3264,9.3264,9.2882,9.2882,595800.0
2011-04-15 10:40:00,12.15,12.17,12.15,12.17,168800.0,9.2882,9.3035,9.2882,9.3035,168800.0
2011-04-15 10:45:00,12.17,12.17,12.15,12.17,186600.0,9.3035,9.3035,9.2882,9.3035,186600.0
2011-04-15 10:50:00,12.17,12.18,12.15,12.17,287000.0,9.3035,9.3111,9.2882,9.3035,287000.0
2011-04-15 10:55:00,12.17,12.17,12.13,12.15,311400.0,9.3035,9.3035,9.2729,9.2882,311400.0
2011-04-15 11:00:00,12.15,12.18,12.15,12.18,724200.0,9.2882,9.3111,9.2882,9.3111,724200.0
2011-04-15 11:05:00,12.18,12.18,12.15,12.15,386000.0,9.3111,9.3111,9.2882,9.2882,386000.0
2011-04-15 11:10:00,12.15,12.15,12.15,12.15,72200.0,9.2882,9.2882,9.2882,9.2882,72200.0
2011-04-15 11:15:00,12.15,12.16,12.15,12.15,88200.0,9.2882,9.2958,9.2882,9.2882,88200.0
2011-04-15 11:20:00,12.16,12.19,12.15,12.18,85200.0,9.2958,9.3188,9.2882,9.3111,85200.0
2011-04-15 11:25:00,12.17,12.18,12.16,12.16,53000.0,9.3035,9.3111,9.2958,9.2958,53000.0
2011-04-15 11:30:00,12.17,12.17,12.16,12.17,70000.0,9.3035,9.3035,9.2958,9.3035,70000.0
2011-04-15 11:35:00,12.16,12.2,12.16,12.2,150000.0,9.2958,9.3264,9.2958,9.3264,150000.0
2011-04-15 11:40:00,12.2,12.2,12.18,12.18,158000.0,9.3264,9.3264,9.3111,9.3111,158000.0
2011-04-15 11:45:00,12.17,12.18,12.17,12.17,80000.0,9.3035,9.3111,9.3035,9.3035,80000.0
2011-04-15 11:50:00,12.17,12.17,12.15,12.15,291200.0,9.3035,9.3035,9.2882,9.2882,291200.0
2011-04-15 11:55:00,12.16,12.17,12.16,12.17,59000.0,9.2958,9.3035,9.2958,9.3035,59000.0
2011-04-15 12:00:00,12.17,12.17,12.15,12.17,147200.0,9.3035,9.3035,9.2882,9.3035,147200.0
2011-04-15 12:05:00,12.16,12.19,12.15,12.19,91200.0,9.2958,9.3188,9.2882,9.3188,91200.0
2011-04-15 12:10:00,12.19,12.21,12.19,12.21,140800.0,9.3188,9.3341,9.3188,9.3341,140800.0
2011-04-15 12:15:00,12.21,12.24,12.21,12.23,109600.0,9.3341,9.357,9.3341,9.3493,109600.0
2011-04-15 12:20:00,12.23,12.23,12.22,12.22,91600.0,9.3493,9.3493,9.3417,9.3417,91600.0
2011-04-15 12:25:00,12.23,12.25,12.22,12.25,143000.0,9.3493,9.3646,9.3417,9.3646,143000.0
2011-04-15 12:30:00,12.25,12.26,12.24,12.25,70400.0,9.3646,9.3723,9.357,9.3646,70400.0
2011-04-15 12:35:00,12.25,12.27,12.24,12.26,198200.0,9.3646,9.3799,9.357,9.3723,198200.0
2011-04-15 12:40:00,12.27,12.27,12.25,12.26,96800.0,9.3799,9.3799,9.3646,9.3723,96800.0
2011-04-15 12:45:00,12.26,12.26,12.25,12.26,102200.0,9.3723,9.3723,9.3646,9.3723,102200.0
2011-04-15 12:50:00,12.26,12.26,12.25,12.26,63400.0,9.3723,9.3723,9.3646,9.3723,63400.0
2011-04-15 12:55:00,12.26,12.26,12.25,12.25,56800.0,9.3723,9.3723,9.3646,9.3646,56800.0
2011-04-15 13:00:00,12.26,12.27,12.25,12.27,117400.0,9.3723,9.3799,9.3646,9.3799,117400.0
2011-04-15 13:05:00,12.27,12.28,12.26,12.28,121600.0,9.3799,9.3876,9.3723,9.3876,121600.0
2011-04-15 13:10:00,12.28,12.3,12.27,12.3,298600.0,9.3876,9.4029,9.3799,9.4029,298600.0
2011-04-15 13:15:00,12.3,12.3,12.29,12.3,58800.0,9.4029,9.4029,9.3952,9.4029,58800.0
2011-04-15 13:20:00,12.29,12.3,12.28,12.29,43600.0,9.3952,9.4029,9.3876,9.3952,43600.0
2011-04-15 13:25:00,12.29,12.3,12.28,12.29,73400.0,9.3952,9.4029,9.3876,9.3952,73400.0
2011-04-15 13:30:00,12.3,12.3,12.29,12.29,39200.0,9.4029,9.4029,9.3952,9.3952,39200.0
2011-04-15 13:35:00,12.3,12.31,12.29,12.31,120800.0,9.4029,9.4105,9.3952,9.4105,120800.0
2011-04-15 13:40:00,12.31,12.31,12.3,12.3,114800.0,9.4105,9.4105,9.4029,9.4029,114800.0
2011-04-15 13:45:00,12.3,12.3,12.29,12.3,83400.0,9.4029,9.4029,9.3952,9.4029,83400.0
2011-04-15 13:50:00,12.3,12.3,12.29,12.3,121600.0,9.4029,9.4029,9.3952,9.4029,121600.0
2011-04-15 13:55:00,12.3,12.31,12.29,12.31,70800.0,9.4029,9.4105,9.3952,9.4105,70800.0
2011-04-15 14:00:00,12.3,12.31,12.29,12.3,117200.0,9.4029,9.4105,9.3952,9.4029,117200.0
2011-04-15 14:05:00,12.29,12.29,12.29,12.29,33800.0,9.3952,9.3952,9.3952,9.3952,33800.0
2011-04-15 14:10:00,12.29,12.29,12.27,12.27,103800.0,9.3952,9.3952,9.3799,9.3799,103800.0
2011-04-15 14:15:00,12.28,12.3,12.28,12.3,74800.0,9.3876,9.4029,9.3876,9.4029,74800.0
2011-04-15 14:20:00,12.3,12.3,12.29,12.29,18400.0,9.4029,9.4029,9.3952,9.3952,18400.0
2011-04-15 14:25:00,12.3,12.3,12.28,12.28,78400.0,9.4029,9.4029,9.3876,9.3876,78400.0
2011-04-15 14:30:00,12.28,12.29,12.28,12.29,79200.0,9.3876,9.3952,9.3876,9.3952,79200.0
2011-04-15 14:35:00,12.29,12.29,12.29,12.29,24400.0,9.3952,9.3952,9.3952,9.3952,24400.0
2011-04-15 14:40:00,12.29,12.29,12.28,12.28,116200.0,9.3952,9.3952,9.3876,9.3876,116200.0
2011-04-15 14:45:00,12.29,12.29,12.27,12.27,83000.0,9.3952,9.3952,9.3799,9.3799,83000.0
2011-04-15 14:50:00,12.28,12.28,12.27,12.28,110600.0,9.3876,9.3876,9.3799,9.3876,110600.0
2011-04-15 14:55:00,12.28,12.28,12.28,12.28,39800.0,9.3876,9.3876,9.3876,9.3876,39800.0
2011-04-15 15:00:00,12.28,12.28,12.28,12.28,108200.0,9.3876,9.3876,9.3876,9.3876,108200.0
2011-04-15 15:05:00,12.28,12.28,12.28,12.28,65400.0,9.3876,9.3876,9.3876,9.3876,65400.0
2011-04-15 15:10:00,12.28,12.29,12.28,12.28,166800.0,9.3876,9.3952,9.3876,9.3876,166800.0
2011-04-15 15:15:00,12.28,12.3,12.28,12.3,129800.0,9.3876,9.4029,9.3876,9.4029,129800.0
2011-04-15 15:20:00,12.3,12.31,12.3,12.3,97800.0,9.4029,9.4105,9.4029,9.4029,97800.0
2011-04-15 15:25:00,12.3,12.31,12.3,12.31,142200.0,9.4029,9.4105,9.4029,9.4105,142200.0
2011-04-15 15:30:00,12.31,12.31,12.3,12.31,81600.0,9.4105,9.4105,9.4029,9.4105,81600.0
2011-04-15 15:35:00,12.31,12.31,12.3,12.31,164600.0,9.4105,9.4105,9.4029,9.4105,164600.0
2011-04-15 15:40:00,12.31,12.31,12.29,12.3,345800.0,9.4105,9.4105,9.3952,9.4029,345800.0
2011-04-15 15:45:00,12.3,12.3,12.28,12.29,241800.0,9.4029,9.4029,9.3876,9.3952,241800.0
2011-04-15 15:50:00,12.28,12.29,12.27,12.27,293000.0,9.3876,9.3952,9.3799,9.3799,293000.0
2011-04-15 15:55:00,12.27,12.28,12.27,12.27,405200.0,9.3799,9.3876,9.3799,9.3799,405200.0
2011-04-18 09:30:00,12.2,12.22,12.13,12.15,372000.0,9.3264,9.3417,9.2729,9.2882,372000.0
2011-04-18 09:35:00,12.15,12.16,12.11,12.13,404800.0,9.2882,9.2958,9.2576,9.2729,404800.0
2011-04-18 09:40:00,12.13,12.14,12.11,12.13,323600.0,9.2729,9.2805,9.2576,9.2729,323600.0
2011-04-18 09:45:00,12.12,12.17,12.12,12.16,104200.0,9.2653,9.3035,9.2653,9.2958,104200.0
2011-04-18 09:50:00,12.16,12.17,12.15,12.15,51400.0,9.2958,9.3035,9.2882,9.2882,51400.0
2011-04-18 09:55:00,12.15,12.17,12.15,12.16,138600.0,9.2882,9.3035,9.2882,9.2958,138600.0
2011-04-18 10:00:00,12.16,12.17,12.14,12.15,292800.0,9.2958,9.3035,9.2805,9.2882,292800.0
2011-04-18 10:05:00,12.15,12.17,12.12,12.17,249000.0,9.2882,9.3035,9.2653,9.3035,249000.0
2011-04-18 10:10:00,12.17,12.19,12.17,12.19,60600.0,9.3035,9.3188,9.3035,9.3188,60600.0
2011-04-18 10:15:00,12.18,12.2,12.18,12.19,99800.0,9.3111,9.3264,9.3111,9.3188,99800.0
2011-04-18 10:20:00,12.19,12.22,12.19,12.22,217000.0,9.3188,9.3417,9.3188,9.3417,217000.0
2011-04-18 10:25:00,12.22,12.23,12.19,12.19,242600.0,9.3417,9.3493,9.3188,9.3188,242600.0
2011-04-18 10:30:00,12.19,12.24,12.19,12.22,174400.0,9.3188,9.357,9.3188,9.3417,174400.0
2011-04-18 10:35:00,12.22,12.23,12.21,12.22,53200.0,9.3417,9.3493,9.3341,9.3417,53200.0
2011-04-18 10:40:00,12.22,12.24,12.21,12.22,157800.0,9.3417,9.357,9.3341,9.3417,157800.0
2011-04-18 10:45:00,12.22,12.24,12.22,12.24,64800.0,9.3417,9.357,9.3417,9.357,64800.0
2011-04-18 10:50:00,12.23,12.24,12.22,12.22,68200.0,9.3493,9.357,9.3417,9.3417,68200.0
2011-04-18 10:55:00,12.22,12.23,12.19,12.21,305000.0,9.3417,9.3493,9.3188,9.3341,305000.0
2011-04-18 11:00:00,12.21,12.22,12.21,12.21,109000.0,9.3341,9.3417,9.3341,9.3341,109000.0
2011-04-18 11:05:00,12.2,12.21,12.18,12.19,142000.0,9.3264,9.3341,9.3111,9.3188,142000.0
2011-04-18 11:10:00,12.19,12.21,12.18,12.19,130200.0,9.3188,9.3341,9.3111,9.3188,130200.0
2011-04-18 11:15:00,12.19,12.19,12.18,12.18,28400.0,9.3188,9.3188,9.3111,9.3111,28400.0
2011-04-18 11:20:00,12.18,12.19,12.17,12.18,114200.0,9.3111,9.3188,9.3035,9.3111,114200.0
2011-04-18 11:25:00,12.18,12.19,12.17,12.18,148200.0,9.3111,9.3188,9.3035,9.3111,148200.0
2011-04-18 11:30:00,12.18,12.19,12.18,12.19,102600.0,9.3111,9.3188,9.3111,9.3188,102600.0
2011-04-18 11:35:00,12.19,12.19,12.18,12.18,99600.0,9.3188,9.3188,9.3111,9.3111,99600.0
2011-04-18 11:40:00,12.18,12.19,12.18,12.19,124800.0,9.3111,9.3188,9.3111,9.3188,124800.0
2011-04-18 11:45:00,12.19,12.19,12.18,12.19,53800.0,9.3188,9.3188,9.3111,9.3188,53800.0
2011-04-18 11:50:00,12.19,12.2,12.18,12.2,79600.0,9.3188,9.3264,9.3111,9.3264,79600.0
2011-04-18 11:55:00,12.2,12.2,12.19,12.2,60600.0,9.3264,9.3264,9.3188,9.3264,60600.0
2011-04-18 12:00:00,12.2,12.2,12.19,12.2,54600.0,9.3264,9.3264,9.3188,9.3264,54600.0
2011-04-18 12:05:00,12.2,12.21,12.2,12.2,104400.0,9.3264,9.3341,9.3264,9.3264,104400.0
2011-04-18 12:10:00,12.2,12.2,12.18,12.19,73600.0,9.3264,9.3264,9.3111,9.3188,73600.0
2011-04-18 12:15:00,12.19,12.19,12.18,12.18,13400.0,9.3188,9.3188,9.3111,9.3111,13400.0
2011-04-18 12:20:00,12.18,12.19,12.18,12.19,47800.0,9.3111,9.3188,9.3111,9.3188,47800.0
2011-04-18 12:25:00,12.18,12.19,12.18,12.19,76800.0,9.3111,9.3188,9.3111,9.3188,76800.0
2011-04-18 12:30:00,12.19,12.19,12.18,12.18,39000.0,9.3188,9.3188,9.3111,9.3111,39000.0
2011-04-18 12:35:00,12.18,12.19,12.18,12.19,86200.0,9.3111,9.3188,9.3111,9.3188,86200.0
2011-04-18 12:40:00,12.19,12.19,12.18,12.18,86800.0,9.3188,9.3188,9.3111,9.3111,86800.0
2011-04-18 12:45:00,12.18,12.2,12.18,12.2,48000.0,9.3111,9.3264,9.3111,9.3264,48000.0
2011-04-18 12:50:00,12.2,12.2,12.19,12.2,37800.0,9.3264,9.3264,9.3188,9.3264,37800.0
2011-04-18 12:55:00,12.19,12.21,12.19,12.2,83400.0,9.3188,9.3341,9.3188,9.3264,83400.0
2011-04-18 13:00:00,12.21,12.21,12.2,12.21,48400.0,9.3341,9.3341,9.3264,9.3341,48400.0
2011-04-18 13:05:00,12.21,12.22,12.2,12.21,94200.0,9.3341,9.3417,9.3264,9.3341,94200.0
2011-04-18 13:10:00,12.21,12.22,12.21,12.22,75800.0,9.3341,9.3417,9.3341,9.3417,75800.0
2011-04-18 13:15:00,12.22,12.22,12.21,12.22,71600.0,9.3417,9.3417,9.3341,9.3417,71600.0
2011-04-18 13:20:00,12.22,12.22,12.21,12.21,49000.0,9.3417,9.3417,9.3341,9.3341,49000.0
2011-04-18 13:25:00,12.22,12.22,12.21,12.22,41000.0,9.3417,9.3417,9.3341,9.3417,41000.0
2011-04-18 13:30:00,12.22,12.22,12.21,12.22,63000.0,9.3417,9.3417,9.3341,9.3417,63000.0
2011-04-18 13:35:00,12.22,12.22,12.21,12.22,22400.0,9.3417,9.3417,9.3341,9.3417,22400.0
2011-04-18 13:40:00,12.22,12.23,12.21,12.22,66600.0,9.3417,9.3493,9.3341,9.3417,66600.0
2011-04-18 13:45:00,12.22,12.24,12.22,12.24,41800.0,9.3417,9.357,9.3417,9.357,41800.0
2011-04-18 13:50:00,12.24,12.24,12.23,12.24,83800.0,9.357,9.357,9.3493,9.357,83800.0
2011-04-18 13:55:00,12.24,12.25,12.24,12.25,40800.0,9.357,9.3646,9.357,9.3646,40800.0
2011-04-18 14:00:00,12.25,12.25,12.24,12.24,209600.0,9.3646,9.3646,9.357,9.357,209600.0
2011-04-18 14:05:00,12.24,12.24,12.24,12.24,24200.0,9.357,9.357,9.357,9.357,24200.0
2011-04-18 14:10:00,12.24,12.25,12.24,12.24,99600.0,9.357,9.3646,9.357,9.357,99600.0
2011-04-18 14:15:00,12.24,12.24,12.24,12.24,19800.0,9.357,9.357,9.357,9.357,19800.0
2011-04-18 14:20:00,12.24,12.26,12.24,12.26,64400.0,9.357,9.3723,9.357,9.3723,64400.0
2011-04-18 14:25:00,12.26,12.26,12.25,12.26,44400.0,9.3723,9.3723,9.3646,9.3723,44400.0
2011-04-18 14:30:00,12.26,12.26,12.25,12.26,20200.0,9.3723,9.3723,9.3646,9.3723,20200.0
2011-04-18 14:35:00,12.26,12.27,12.26,12.26,108600.0,9.3723,9.3799,9.3723,9.3723,108600.0
2011-04-18 14:40:00,12.26,12.27,12.26,12.27,68600.0,9.3723,9.3799,9.3723,9.3799,68600.0
2011-04-18 14:45:00,12.27,12.29,12.25,12.28,335200.0,9.3799,9.3952,9.3646,9.3876,335200.0
2011-04-18 14:50:00,12.28,12.29,12.28,12.28,101600.0,9.3876,9.3952,9.3876,9.3876,101600.0
2011-04-18 14:55:00,12.28,12.3,12.28,12.3,152400.0,9.3876,9.4029,9.3876,9.4029,152400.0
2011-04-18 15:00:00,12.3,12.3,12.29,12.3,68800.0,9.4029,9.4029,9.3952,9.4029,68800.0
2011-04-18 15:05:00,12.3,12.3,12.29,12.29,157000.0,9.4029,9.4029,9.3952,9.3952,157000.0
2011-04-18 15:10:00,12.29,12.3,12.29,12.3,54400.0,9.3952,9.4029,9.3952,9.4029,54400.0
2011-04-18 15:15:00,12.3,12.33,12.3,12.32,208800.0,9.4029,9.4258,9.4029,9.4182,208800.0
2011-04-18 15:20:00,12.32,12.33,12.31,12.31,67000.0,9.4182,9.4258,9.4105,9.4105,67000.0
2011-04-18 15:25:00,12.31,12.31,12.31,12.31,85000.0,9.4105,9.4105,9.4105,9.4105,85000.0
2011-04-18 15:30:00,12.31,12.31,12.3,12.31,162200.0,9.4105,9.4105,9.4029,9.4105,162200.0
2011-04-18 15:35:00,12.31,12.31,12.29,12.29,122800.0,9.4105,9.4105,9.3952,9.3952,122800.0
2011-04-18 15:40:00,12.29,12.31,12.28,12.28,126200.0,9.3952,9.4105,9.3876,9.3876,126200.0
2011-04-18 15:45:00,12.28,12.3,12.28,12.29,115800.0,9.3876,9.4029,9.3876,9.3952,115800.0
2011-04-18 15:50:00,12.29,12.3,12.28,12.28,132800.0,9.3952,9.4029,9.3876,9.3876,132800.0
2011-04-18 15:55:00,12.28,12.3,12.28,12.3,195600.0,9.3876,9.4029,9.3876,9.4029,195600.0
2011-04-19 09:30:00,12.25,12.3,12.21,12.29,338600.0,9.3646,9.4029,9.3341,9.3952,338600.0
2011-04-19 09:35:00,12.29,12.29,12.24,12.26,228800.0,9.3952,9.3952,9.357,9.3723,228800.0
2011-04-19 09:40:00,12.26,12.27,12.24,12.26,178400.0,9.3723,9.3799,9.357,9.3723,178400.0
2011-04-19 09:45:00,12.26,12.27,12.24,12.24,170600.0,9.3723,9.3799,9.357,9.357,170600.0
2011-04-19 09:50:00,12.24,12.24,12.2,12.21,235200.0,9.357,9.357,9.3264,9.3341,235200.0
2011-04-19 09:55:00,12.21,12.24,12.21,12.23,165200.0,9.3341,9.357,9.3341,9.3493,165200.0
2011-04-19 10:00:00,12.23,12.23,12.22,12.22,34400.0,9.3493,9.3493,9.3417,9.3417,34400.0
2011-04-19 10:05:00,12.22,12.24,12.22,12.24,116400.0,9.3417,9.357,9.3417,9.357,116400.0
2011-04-19 10:10:00,12.23,12.24,12.21,12.21,221200.0,9.3493,9.357,9.3341,9.3341,221200.0
2011-04-19 10:15:00,12.21,12.22,12.21,12.22,152400.0,9.3341,9.3417,9.3341,9.3417,152400.0
2011-04-19 10:20:00,12.22,12.22,12.22,12.22,42200.0,9.3417,9.3417,9.3417,9.3417,42200.0
2011-04-19 10:25:00,12.22,12.24,12.22,12.22,389000.0,9.3417,9.357,9.3417,9.3417,389000.0
2011-04-19 10:30:00,12.22,12.23,12.22,12.22,139400.0,9.3417,9.3493,9.3417,9.3417,139400.0
2011-04-19 10:35:00,12.22,12.24,12.22,12.23,96600.0,9.3417,9.357,9.3417,9.3493,96600.0
2011-04-19 10:40:00,12.23,12.24,12.23,12.24,54600.0,9.3493,9.357,9.3493,9.357,54600.0
2011-04-19 10:45:00,12.24,12.26,12.24,12.26,109600.0,9.357,9.3723,9.357,9.3723,109600.0
2011-04-19 10:50:00,12.26,12.26,12.24,12.24,75400.0,9.3723,9.3723,9.357,9.357,75400.0
2011-04-19 10:55:00,12.25,12.25,12.24,12.24,48600.0,9.3646,9.3646,9.357,9.357,48600.0
2011-04-19 11:00:00,12.24,12.24,12.22,12.23,60400.0,9.357,9.357,9.3417,9.3493,60400.0
2011-04-19 11:05:00,12.22,12.24,12.22,12.24,265000.0,9.3417,9.357,9.3417,9.357,265000.0
2011-04-19 11:10:00,12.23,12.24,12.2,12.2,79600.0,9.3493,9.357,9.3264,9.3264,79600.0
2011-04-19 11:15:00,12.2,12.21,12.2,12.21,109400.0,9.3264,9.3341,9.3264,9.3341,109400.0
2011-04-19 11:20:00,12.21,12.21,12.19,12.19,81000.0,9.3341,9.3341,9.3188,9.3188,81000.0
2011-04-19 11:25:00,12.19,12.2,12.19,12.19,65000.0,9.3188,9.3264,9.3188,9.3188,65000.0
2011-04-19 11:30:00,12.19,12.2,12.19,12.2,61600.0,9.3188,9.3264,9.3188,9.3264,61600.0
2011-04-19 11:35:00,12.21,12.21,12.19,12.19,54800.0,9.3341,9.3341,9.3188,9.3188,54800.0
2011-04-19 11:40:00,12.19,12.2,12.19,12.2,35200.0,9.3188,9.3264,9.3188,9.3264,35200.0
2011-04-19 11:45:00,12.2,12.21,12.2,12.21,24000.0,9.3264,9.3341,9.3264,9.3341,24000.0
2011-04-19 11:50:00,12.21,12.23,12.2,12.23,56400.0,9.3341,9.3493,9.3264,9.3493,56400.0
2011-04-19 11:55:00,12.23,12.26,12.22,12.26,194000.0,9.3493,9.3723,9.3417,9.3723,194000.0
2011-04-19 12:00:00,12.26,12.28,12.26,12.28,58400.0,9.3723,9.3876,9.3723,9.3876,58400.0
2011-04-19 12:05:00,12.28,12.31,12.28,12.31,170800.0,9.3876,9.4105,9.3876,9.4105,170800.0
2011-04-19 12:10:00,12.31,12.31,12.28,12.29,117200.0,9.4105,9.4105,9.3876,9.3952,117200.0
2011-04-19 12:15:00,12.29,12.29,12.28,12.28,21000.0,9.3952,9.3952,9.3876,9.3876,21000.0
2011-04-19 12:20:00,12.28,12.28,12.26,12.26,135000.0,9.3876,9.3876,9.3723,9.3723,135000.0
2011-04-19 12:25:00,12.26,12.28,12.25,12.27,306400.0,9.3723,9.3876,9.3646,9.3799,306400.0
2011-04-19 12:30:00,12.26,12.28,12.25,12.28,100200.0,9.3723,9.3876,9.3646,9.3876,100200.0
2011-04-19 12:35:00,12.27,12.28,12.27,12.28,65000.0,9.3799,9.3876,9.3799,9.3876,65000.0
2011-04-19 12:40:00,12.28,12.28,12.27,12.27,45800.0,9.3876,9.3876,9.3799,9.3799,45800.0
2011-04-19 12:45:00,12.27,12.28,12.24,12.24,189000.0,9.3799,9.3876,9.357,9.357,189000.0
2011-04-19 12:50:00,12.24,12.26,12.24,12.25,385600.0,9.357,9.3723,9.357,9.3646,385600.0
2011-04-19 12:55:00,12.24,12.25,12.24,12.25,196400.0,9.357,9.3646,9.357,9.3646,196400.0
2011-04-19 13:00:00,12.25,12.25,12.24,12.24,287200.0,9.3646,9.3646,9.357,9.357,287200.0
2011-04-19 13:05:00,12.24,12.24,12.22,12.22,130400.0,9.357,9.357,9.3417,9.3417,130400.0
2011-04-19 13:10:00,12.23,12.26,12.22,12.25,144800.0,9.3493,9.3723,9.3417,9.3646,144800.0
2011-04-19 13:15:00,12.25,12.26,12.25,12.26,60600.0,9.3646,9.3723,9.3646,9.3723,60600.0
2011-04-19 13:20:00,12.26,12.26,12.23,12.26,271800.0,9.3723,9.3723,9.3493,9.3723,271800.0
2011-04-19 13:25:00,12.26,12.26,12.26,12.26,32600.0,9.3723,9.3723,9.3723,9.3723,32600.0
2011-04-19 13:30:00,12.26,12.27,12.26,12.26,109200.0,9.3723,9.3799,9.3723,9.3723,109200.0
2011-04-19 13:35:00,12.26,12.26,12.25,12.26,64000.0,9.3723,9.3723,9.3646,9.3723,64000.0
2011-04-19 13:40:00,12.26,12.27,12.26,12.27,103000.0,9.3723,9.3799,9.3723,9.3799,103000.0
2011-04-19 13:45:00,12.26,12.27,12.26,12.27,64200.0,9.3723,9.3799,9.3723,9.3799,64200.0
2011-04-19 13:50:00,12.27,12.28,12.26,12.27,88000.0,9.3799,9.3876,9.3723,9.3799,88000.0
2011-04-19 13:55:00,12.27,12.27,12.26,12.26,51600.0,9.3799,9.3799,9.3723,9.3723,51600.0
2011-04-19 14:00:00,12.26,12.28,12.26,12.28,118600.0,9.3723,9.3876,9.3723,9.3876,118600.0
2011-04-19 14:05:00,12.28,12.29,12.28,12.28,65600.0,9.3876,9.3952,9.3876,9.3876,65600.0
2011-04-19 14:10:00,12.28,12.29,12.28,12.29,64400.0,9.3876,9.3952,9.3876,9.3952,64400.0
2011-04-19 14:15:00,12.29,12.29,12.28,12.28,116000.0,9.3952,9.3952,9.3876,9.3876,116000.0
2011-04-19 14:20:00,12.27,12.28,12.27,12.27,27200.0,9.3799,9.3876,9.3799,9.3799,27200.0
2011-04-19 14:25:00,12.27,12.27,12.27,12.27,23800.0,9.3799,9.3799,9.3799,9.3799,23800.0
2011-04-19 14:30:00,12.27,12.27,12.26,12.26,42200.0,9.3799,9.3799,9.3723,9.3723,42200.0
2011-04-19 14:35:00,12.26,12.26,12.26,12.26,19400.0,9.3723,9.3723,9.3723,9.3723,19400.0
2011-04-19 14:40:00,12.26,12.27,12.26,12.26,98600.0,9.3723,9.3799,9.3723,9.3723,98600.0
2011-04-19 14:45:00,12.27,12.27,12.26,12.26,46200.0,9.3799,9.3799,9.3723,9.3723,46200.0
2011-04-19 14:50:00,12.26,12.26,12.24,12.25,116400.0,9.3723,9.3723,9.357,9.3646,116400.0
2011-04-19 14:55:00,12.24,12.25,12.24,12.25,31800.0,9.357,9.3646,9.357,9.3646,31800.0
2011-04-19 15:00:00,12.24,12.26,12.24,12.25,93400.0,9.357,9.3723,9.357,9.3646,93400.0
2011-04-19 15:05:00,12.26,12.26,12.24,12.25,126000.0,9.3723,9.3723,9.357,9.3646,126000.0
2011-04-19 15:10:00,12.25,12.26,12.24,12.25,122000.0,9.3646,9.3723,9.357,9.3646,122000.0
2011-04-19 15:15:00,12.25,12.26,12.24,12.26,63000.0,9.3646,9.3723,9.357,9.3723,63000.0
2011-04-19 15:20:00,12.25,12.26,12.25,12.26,35800.0,9.3646,9.3723,9.3646,9.3723,35800.0
2011-04-19 15:25:00,12.26,12.26,12.25,12.26,105800.0,9.3723,9.3723,9.3646,9.3723,105800.0
2011-04-19 15:30:00,12.26,12.26,12.25,12.25,104200.0,9.3723,9.3723,9.3646,9.3646,104200.0
2011-04-19 15:35:00,12.25,12.27,12.25,12.27,116800.0,9.3646,9.3799,9.3646,9.3799,116800.0
2011-04-19 15:40:00,12.27,12.28,12.26,12.28,212200.0,9.3799,9.3876,9.3723,9.3876,212200.0
2011-04-19 15:45:00,12.28,12.31,12.28,12.3,772800.0,9.3876,9.4105,9.3876,9.4029,772800.0
2011-04-19 15:50:00,12.31,12.31,12.3,12.31,212400.0,9.4105,9.4105,9.4029,9.4105,212400.0
2011-04-19 15:55:00,12.31,12.31,12.3,12.31,453000.0,9.4105,9.4105,9.4029,9.4105,453000.0
2011-04-20 09:30:00,12.3,12.35,12.19,12.19,722800.0,9.4029,9.4411,9.3188,9.3188,722800.0
2011-04-20 09:35:00,12.19,12.2,12.18,12.18,295000.0,9.3188,9.3264,9.3111,9.3111,295000.0
2011-04-20 09:40:00,12.18,12.18,12.1,12.1,977400.0,9.3111,9.3111,9.25,9.25,977400.0
2011-04-20 09:45:00,12.1,12.12,12.09,12.11,707400.0,9.25,9.2653,9.2423,9.2576,707400.0
2011-04-20 09:50:00,12.11,12.12,12.05,12.09,1383400.0,9.2576,9.2653,9.2117,9.2423,1383400.0
2011-04-20 09:55:00,12.08,12.11,12.08,12.1,491000.0,9.2347,9.2576,9.2347,9.25,491000.0
2011-04-20 10:00:00,12.1,12.13,12.08,12.1,584600.0,9.25,9.2729,9.2347,9.25,584600.0
2011-04-20 10:05:00,12.1,12.13,12.09,12.09,272200.0,9.25,9.2729,9.2423,9.2423,272200.0
2011-04-20 10:10:00,12.09,12.1,12.08,12.1,390800.0,9.2423,9.25,9.2347,9.25,390800.0
2011-04-20 10:15:00,12.1,12.13,12.09,12.13,256600.0,9.25,9.2729,9.2423,9.2729,256600.0
2011-04-20 10:20:00,12.13,12.15,12.13,12.14,173200.0,9.2729,9.2882,9.2729,9.2805,173200.0
2011-04-20 10:25:00,12.15,12.18,12.15,12.17,92000.0,9.2882,9.3111,9.2882,9.3035,92000.0
2011-04-20 10:30:00,12.17,12.17,12.15,12.15,157600.0,9.3035,9.3035,9.2882,9.2882,157600.0
2011-04-20 10:35:00,12.15,12.15,12.12,12.13,203800.0,9.2882,9.2882,9.2653,9.2729,203800.0
2011-04-20 10:40:00,12.13,12.13,12.12,12.12,113400.0,9.2729,9.2729,9.2653,9.2653,113400.0
2011-04-20 10:45:00,12.12,12.12,12.07,12.09,410400.0,9.2653,9.2653,9.227,9.2423,410400.0
2011-04-20 10:50:00,12.09,12.1,12.08,12.1,105600.0,9.2423,9.25,9.2347,9.25,105600.0
2011-04-20 10:55:00,12.1,12.11,12.07,12.08,273600.0,9.25,9.2576,9.227,9.2347,273600.0
2011-04-20 11:00:00,12.07,12.08,12.06,12.06,771000.0,9.227,9.2347,9.2194,9.2194,771000.0
2011-04-20 11:05:00,12.06,12.09,12.06,12.07,99000.0,9.2194,9.2423,9.2194,9.227,99000.0
2011-04-20 11:10:00,12.07,12.08,12.07,12.08,103200.0,9.227,9.2347,9.227,9.2347,103200.0
2011-04-20 11:15:00,12.08,12.08,12.06,12.06,326600.0,9.2347,9.2347,9.2194,9.2194,326600.0
2011-04-20 11:20:00,12.06,12.06,12.05,12.05,155800.0,9.2194,9.2194,9.2117,9.2117,155800.0
2011-04-20 11:25:00,12.05,12.07,12.05,12.07,130200.0,9.2117,9.227,9.2117,9.227,130200.0
2011-04-20 11:30:00,12.06,12.08,12.06,12.06,72000.0,9.2194,9.2347,9.2194,9.2194,72000.0
2011-04-20 11:35:00,12.06,12.06,12.06,12.06,26200.0,9.2194,9.2194,9.2194,9.2194,26200.0
2011-04-20 11:40:00,12.06,12.09,12.06,12.09,122800.0,9.2194,9.2423,9.2194,9.2423,122800.0
2011-04-20 11:45:00,12.09,12.1,12.08,12.09,42000.0,9.2423,9.25,9.2347,9.2423,42000.0
2011-04-20 11:50:00,12.1,12.11,12.09,12.1,107600.0,9.25,9.2576,9.2423,9.25,107600.0
2011-04-20 11:55:00,12.1,12.12,12.1,12.11,54600.0,9.25,9.2653,9.25,9.2576,54600.0
2011-04-20 12:00:00,12.12,12.12,12.11,12.12,28200.0,9.2653,9.2653,9.2576,9.2653,28200.0
2011-04-20 12:05:00,12.11,12.12,12.08,12.09,259600.0,9.2576,9.2653,9.2347,9.2423,259600.0
2011-04-20 12:10:00,12.09,12.1,12.06,12.07,148600.0,9.2423,9.25,9.2194,9.227,148600.0
2011-04-20 12:15:00,12.07,12.09,12.07,12.09,89200.0,9.227,9.2423,9.227,9.2423,89200.0
2011-04-20 12:20:00,12.09,12.09,12.07,12.07,106200.0,9.2423,9.2423,9.227,9.227,106200.0
2011-04-20 12:25:00,12.07,12.09,12.07,12.07,110400.0,9.227,9.2423,9.227,9.227,110400.0
2011-04-20 12:30:00,12.08,12.08,12.06,12.07,172800.0,9.2347,9.2347,9.2194,9.227,172800.0
2011-04-20 12:35:00,12.07,12.08,12.06,12.08,187400.0,9.227,9.2347,9.2194,9.2347,187400.0
2011-04-20 12:40:00,12.08,12.1,12.08,12.09,98000.0,9.2347,9.25,9.2347,9.2423,98000.0
2011-04-20 12:45:00,12.09,12.09,12.06,12.07,155400.0,9.2423,9.2423,9.2194,9.227,155400.0
2011-04-20 12:50:00,12.07,12.1,12.07,12.09,73400.0,9.227,9.25,9.227,9.2423,73400.0
2011-04-20 12:55:00,12.1,12.11,12.09,12.1,95200.0,9.25,9.2576,9.2423,9.25,95200.0
2011-04-20 13:00:00,12.1,12.12,12.1,12.12,138000.0,9.25,9.2653,9.25,9.2653,138000.0
2011-04-20 13:05:00,12.12,12.12,12.12,12.12,44600.0,9.2653,9.2653,9.2653,9.2653,44600.0
2011-04-20 13:10:00,12.12,12.13,12.12,12.12,137400.0,9.2653,9.2729,9.2653,9.2653,137400.0
2011-04-20 13:15:00,12.12,12.13,12.12,12.12,107400.0,9.2653,9.2729,9.2653,9.2653,107400.0
2011-04-20 13:20:00,12.12,12.13,12.1,12.1,230200.0,9.2653,9.2729,9.25,9.25,230200.0
2011-04-20 13:25:00,12.1,12.13,12.1,12.13,154000.0,9.25,9.2729,9.25,9.2729,154000.0
2011-04-20 13:30:00,12.13,12.13,12.13,12.13,57000.0,9.2729,9.2729,9.2729,9.2729,57000.0
2011-04-20 13:35:00,12.13,12.15,12.13,12.14,117000.0,9.2729,9.2882,9.2729,9.2805,117000.0
2011-04-20 13:40:00,12.15,12.15,12.13,12.14,91800.0,9.2882,9.2882,9.2729,9.2805,91800.0
2011-04-20 13:45:00,12.15,12.15,12.13,12.13,121800.0,9.2882,9.2882,9.2729,9.2729,121800.0
2011-04-20 13:50:00,12.14,12.15,12.13,12.15,327200.0,9.2805,9.2882,9.2729,9.2882,327200.0
2011-04-20 13:55:00,12.15,12.15,12.13,12.13,139000.0,9.2882,9.2882,9.2729,9.2729,139000.0
2011-04-20 14:00:00,12.13,12.14,12.13,12.14,60800.0,9.2729,9.2805,9.2729,9.2805,60800.0
2011-04-20 14:05:00,12.14,12.14,12.13,12.14,26000.0,9.2805,9.2805,9.2729,9.2805,26000.0
2011-04-20 14:10:00,12.14,12.14,12.13,12.13,176800.0,9.2805,9.2805,9.2729,9.2729,176800.0
2011-04-20 14:15:00,12.13,12.13,12.12,12.12,148600.0,9.2729,9.2729,9.2653,9.2653,148600.0
2011-04-20 14:20:00,12.12,12.12,12.12,12.12,47600.0,9.2653,9.2653,9.2653,9.2653,47600.0
2011-04-20 14:25:00,12.12,12.13,12.12,12.13,116200.0,9.2653,9.2729,9.2653,9.2729,116200.0
2011-04-20 14:30:00,12.13,12.13,12.12,12.12,116200.0,9.2729,9.2729,9.2653,9.2653,116200.0
2011-04-20 14:35:00,12.12,12.12,12.11,12.12,49200.0,9.2653,9.2653,9.2576,9.2653,49200.0
2011-04-20 14:40:00,12.11,12.13,12.11,12.13,212000.0,9.2576,9.2729,9.2576,9.2729,212000.0
2011-04-20 14:45:00,12.13,12.14,12.13,12.13,190800.0,9.2729,9.2805,9.2729,9.2729,190800.0
2011-04-20 14:50:00,12.13,12.13,12.12,12.13,213400.0,9.2729,9.2729,9.2653,9.2729,213400.0
2011-04-20 14:55:00,12.13,12.13,12.12,12.12,78000.0,9.2729,9.2729,9.2653,9.2653,78000.0
2011-04-20 15:00:00,12.12,12.13,12.12,12.12,109800.0,9.2653,9.2729,9.2653,9.2653,109800.0
2011-04-20 15:05:00,12.13,12.13,12.12,12.12,71200.0,9.2729,9.2729,9.2653,9.2653,71200.0
2011-04-20 15:10:00,12.12,12.13,12.12,12.13,154000.0,9.2653,9.2729,9.2653,9.2729,154000.0
2011-04-20 15:15:00,12.13,12.14,12.12,12.14,147600.0,9.2729,9.2805,9.2653,9.2805,147600.0
2011-04-20 15:20:00,12.14,12.14,12.13,12.13,105400.0,9.2805,9.2805,9.2729,9.2729,105400.0
2011-04-20 15:25:00,12.13,12.17,12.13,12.17,163600.0,9.2729,9.3035,9.2729,9.3035,163600.0
2011-04-20 15:30:00,12.17,12.17,12.14,12.14,141800.0,9.3035,9.3035,9.2805,9.2805,141800.0
2011-04-20 15:35:00,12.15,12.15,12.13,12.15,349600.0,9.2882,9.2882,9.2729,9.2882,349600.0
2011-04-20 15:40:00,12.15,12.15,12.13,12.13,420000.0,9.2882,9.2882,9.2729,9.2729,420000.0
2011-04-20 15:45:00,12.13,12.13,12.11,12.12,335800.0,9.2729,9.2729,9.2576,9.2653,335800.0
2011-04-20 15:50:00,12.12,12.13,12.12,12.12,213800.0,9.2653,9.2729,9.2653,9.2653,213800.0
2011-04-20 15:55:00,12.12,12.13,12.11,12.13,532800.0,9.2653,9.2729,9.2576,9.2729,532800.0
2011-04-21 09:30:00,12.18,12.19,12.11,12.13,201200.0,9.3111,9.3188,9.2576,9.2729,201200.0
2011-04-21 09:35:00,12.13,12.13,12.11,12.13,93400.0,9.2729,9.2729,9.2576,9.2729,93400.0
2011-04-21 09:40:00,12.13,12.13,12.1,12.1,334200.0,9.2729,9.2729,9.25,9.25,334200.0
2011-04-21 09:45:00,12.11,12.13,12.1,12.13,134800.0,9.2576,9.2729,9.25,9.2729,134800.0
2011-04-21 09:50:00,12.12,12.15,12.12,12.15,146600.0,9.2653,9.2882,9.2653,9.2882,146600.0
2011-04-21 09:55:00,12.14,12.17,12.14,12.15,429600.0,9.2805,9.3035,9.2805,9.2882,429600.0
2011-04-21 10:00:00,12.15,12.18,12.13,12.17,236400.0,9.2882,9.3111,9.2729,9.3035,236400.0
2011-04-21 10:05:00,12.18,12.18,12.15,12.17,113200.0,9.3111,9.3111,9.2882,9.3035,113200.0
2011-04-21 10:10:00,12.17,12.19,12.16,12.19,409800.0,9.3035,9.3188,9.2958,9.3188,409800.0
2011-04-21 10:15:00,12.19,12.21,12.18,12.19,142600.0,9.3188,9.3341,9.3111,9.3188,142600.0
2011-04-21 10:20:00,12.2,12.21,12.19,12.21,168600.0,9.3264,9.3341,9.3188,9.3341,168600.0
2011-04-21 10:25:00,12.21,12.21,12.2,12.2,88000.0,9.3341,9.3341,9.3264,9.3264,88000.0
2011-04-21 10:30:00,12.2,12.2,12.18,12.19,150400.0,9.3264,9.3264,9.3111,9.3188,150400.0
2011-04-21 10:35:00,12.19,12.21,12.19,12.2,310200.0,9.3188,9.3341,9.3188,9.3264,310200.0
2011-04-21 10:40:00,12.2,12.23,12.19,12.22,616800.0,9.3264,9.3493,9.3188,9.3417,616800.0
2011-04-21 10:45:00,12.22,12.22,12.2,12.21,81600.0,9.3417,9.3417,9.3264,9.3341,81600.0
2011-04-21 10:50:00,12.21,12.21,12.2,12.21,106600.0,9.3341,9.3341,9.3264,9.3341,106600.0
2011-04-21 10:55:00,12.21,12.22,12.21,12.22,128000.0,9.3341,9.3417,9.3341,9.3417,128000.0
2011-04-21 11:00:00,12.22,12.22,12.21,12.22,112800.0,9.3417,9.3417,9.3341,9.3417,112800.0
2011-04-21 11:05:00,12.22,12.24,12.22,12.24,87600.0,9.3417,9.357,9.3417,9.357,87600.0
2011-04-21 11:10:00,12.24,12.25,12.23,12.23,156600.0,9.357,9.3646,9.3493,9.3493,156600.0
2011-04-21 11:15:00,12.22,12.23,12.21,12.22,100000.0,9.3417,9.3493,9.3341,9.3417,100000.0
2011-04-21 11:20:00,12.22,12.24,12.22,12.23,50200.0,9.3417,9.357,9.3417,9.3493,50200.0
2011-04-21 11:25:00,12.23,12.24,12.22,12.24,51200.0,9.3493,9.357,9.3417,9.357,51200.0
2011-04-21 11:30:00,12.24,12.24,12.22,12.22,67800.0,9.357,9.357,9.3417,9.3417,67800.0
2011-04-21 11:35:00,12.22,12.22,12.21,12.22,154400.0,9.3417,9.3417,9.3341,9.3417,154400.0
2011-04-21 11:40:00,12.22,12.22,12.21,12.21,1303000.0,9.3417,9.3417,9.3341,9.3341,1303000.0
2011-04-21 11:45:00,12.22,12.22,12.21,12.21,121600.0,9.3417,9.3417,9.3341,9.3341,121600.0
2011-04-21 11:50:00,12.21,12.22,12.2,12.2,853200.0,9.3341,9.3417,9.3264,9.3264,853200.0
2011-04-21 11:55:00,12.2,12.22,12.2,12.21,57000.0,9.3264,9.3417,9.3264,9.3341,57000.0
2011-04-21 12:00:00,12.21,12.21,12.2,12.21,24800.0,9.3341,9.3341,9.3264,9.3341,24800.0
2011-04-21 12:05:00,12.21,12.21,12.21,12.21,65600.0,9.3341,9.3341,9.3341,9.3341,65600.0
2011-04-21 12:10:00,12.21,12.21,12.2,12.21,117200.0,9.3341,9.3341,9.3264,9.3341,117200.0
2011-04-21 12:15:00,12.21,12.21,12.2,12.21,117600.0,9.3341,9.3341,9.3264,9.3341,117600.0
2011-04-21 12:20:00,12.21,12.22,12.2,12.22,53600.0,9.3341,9.3417,9.3264,9.3417,53600.0
2011-04-21 12:25:00,12.22,12.22,12.22,12.22,34200.0,9.3417,9.3417,9.3417,9.3417,34200.0
2011-04-21 12:30:00,12.22,12.24,12.22,12.24,64200.0,9.3417,9.357,9.3417,9.357,64200.0
2011-04-21 12:35:00,12.24,12.25,12.23,12.25,113200.0,9.357,9.3646,9.3493,9.3646,113200.0
2011-04-21 12:40:00,12.24,12.26,12.24,12.26,98000.0,9.357,9.3723,9.357,9.3723,98000.0
2011-04-21 12:45:00,12.25,12.27,12.24,12.25,70000.0,9.3646,9.3799,9.357,9.3646,70000.0
2011-04-21 12:50:00,12.26,12.27,12.25,12.26,45400.0,9.3723,9.3799,9.3646,9.3723,45400.0
2011-04-21 12:55:00,12.26,12.26,12.24,12.25,78000.0,9.3723,9.3723,9.357,9.3646,78000.0
2011-04-21 13:00:00,12.25,12.25,12.24,12.24,17000.0,9.3646,9.3646,9.357,9.357,17000.0
2011-04-21 13:05:00,12.25,12.26,12.24,12.26,21200.0,9.3646,9.3723,9.357,9.3723,21200.0
2011-04-21 13:10:00,12.25,12.26,12.25,12.25,52400.0,9.3646,9.3723,9.3646,9.3646,52400.0
2011-04-21 13:15:00,12.25,12.27,12.24,12.26,129200.0,9.3646,9.3799,9.357,9.3723,129200.0
2011-04-21 13:20:00,12.26,12.28,12.26,12.27,81400.0,9.3723,9.3876,9.3723,9.3799,81400.0
2011-04-21 13:25:00,12.28,12.28,12.26,12.27,55600.0,9.3876,9.3876,9.3723,9.3799,55600.0
2011-04-21 13:30:00,12.26,12.26,12.25,12.25,54000.0,9.3723,9.3723,9.3646,9.3646,54000.0
2011-04-21 13:35:00,12.24,12.25,12.24,12.24,63000.0,9.357,9.3646,9.357,9.357,63000.0
2011-04-21 13:40:00,12.24,12.25,12.23,12.23,103200.0,9.357,9.3646,9.3493,9.3493,103200.0
2011-04-21 13:45:00,12.23,12.24,12.22,12.23,20600.0,9.3493,9.357,9.3417,9.3493,20600.0
2011-04-21 13:50:00,12.22,12.23,12.21,12.22,73800.0,9.3417,9.3493,9.3341,9.3417,73800.0
2011-04-21 13:55:00,12.22,12.24,12.22,12.23,41600.0,9.3417,9.357,9.3417,9.3493,41600.0
2011-04-21 14:00:00,12.24,12.24,12.22,12.23,81600.0,9.357,9.357,9.3417,9.3493,81600.0
2011-04-21 14:05:00,12.23,12.24,12.22,12.23,66400.0,9.3493,9.357,9.3417,9.3493,66400.0
2011-04-21 14:10:00,12.23,12.24,12.23,12.24,56000.0,9.3493,9.357,9.3493,9.357,56000.0
2011-04-21 14:15:00,12.24,12.24,12.23,12.24,106200.0,9.357,9.357,9.3493,9.357,106200.0
2011-04-21 14:20:00,12.23,12.24,12.23,12.24,50800.0,9.3493,9.357,9.3493,9.357,50800.0
2011-04-21 14:25:00,12.24,12.24,12.23,12.24,60600.0,9.357,9.357,9.3493,9.357,60600.0
2011-04-21 14:30:00,12.24,12.24,12.23,12.24,59200.0,9.357,9.357,9.3493,9.357,59200.0
2011-04-21 14:35:00,12.24,12.25,12.23,12.25,66800.0,9.357,9.3646,9.3493,9.3646,66800.0
2011-04-21 14:40:00,12.24,12.25,12.22,12.22,74400.0,9.357,9.3646,9.3417,9.3417,74400.0
2011-04-21 14:45:00,12.23,12.23,12.22,12.22,47000.0,9.3493,9.3493,9.3417,9.3417,47000.0
2011-04-21 14:50:00,12.22,12.23,12.22,12.23,623000.0,9.3417,9.3493,9.3417,9.3493,623000.0
2011-04-21 14:55:00,12.23,12.23,12.22,12.23,304600.0,9.3493,9.3493,9.3417,9.3493,304600.0
2011-04-21 15:00:00,12.23,12.24,12.22,12.24,159600.0,9.3493,9.357,9.3417,9.357,159600.0
2011-04-21 15:05:00,12.24,12.24,12.23,12.24,68000.0,9.357,9.357,9.3493,9.357,68000.0
2011-04-21 15:10:00,12.24,12.24,12.23,12.23,119800.0,9.357,9.357,9.3493,9.3493,119800.0
2011-04-21 15:15:00,12.23,12.24,12.23,12.24,43600.0,9.3493,9.357,9.3493,9.357,43600.0
2011-04-21 15:20:00,12.24,12.24,12.24,12.24,37400.0,9.357,9.357,9.357,9.357,37400.0
2011-04-21 15:25:00,12.24,12.24,12.24,12.24,86400.0,9.357,9.357,9.357,9.357,86400.0
2011-04-21 15:30:00,12.24,12.24,12.24,12.24,49800.0,9.357,9.357,9.357,9.357,49800.0
2011-04-21 15:35:00,12.24,12.24,12.23,12.24,120200.0,9.357,9.357,9.3493,9.357,120200.0
2011-04-21 15:40:00,12.23,12.24,12.23,12.23,253600.0,9.3493,9.357,9.3493,9.3493,253600.0
2011-04-21 15:45:00,12.24,12.26,12.23,12.26,366600.0,9.357,9.3723,9.3493,9.3723,366600.0
2011-04-21 15:50:00,12.26,12.26,12.25,12.25,181200.0,9.3723,9.3723,9.3646,9.3646,181200.0
2011-04-21 15:55:00,12.25,12.26,12.25,12.25,327800.0,9.3646,9.3723,9.3646,9.3646,327800.0
2011-04-25 09:30:00,12.2,12.28,12.19,12.19,450000.0,9.3264,9.3876,9.3188,9.3188,450000.0
2011-04-25 09:35:00,12.19,12.21,12.17,12.19,182200.0,9.3188,9.3341,9.3035,9.3188,182200.0
2011-04-25 09:40:00,12.19,12.2,12.13,12.16,347800.0,9.3188,9.3264,9.2729,9.2958,347800.0
2011-04-25 09:45:00,12.16,12.21,12.14,12.17,209800.0,9.2958,9.3341,9.2805,9.3035,209800.0
2011-04-25 09:50:00,12.18,12.18,12.15,12.15,251000.0,9.3111,9.3111,9.2882,9.2882,251000.0
2011-04-25 09:55:00,12.16,12.17,12.15,12.15,82000.0,9.2958,9.3035,9.2882,9.2882,82000.0
2011-04-25 10:00:00,12.15,12.15,12.14,12.15,75400.0,9.2882,9.2882,9.2805,9.2882,75400.0
2011-04-25 10:05:00,12.15,12.15,12.12,12.12,187400.0,9.2882,9.2882,9.2653,9.2653,187400.0
2011-04-25 10:10:00,12.12,12.13,12.11,12.11,88600.0,9.2653,9.2729,9.2576,9.2576,88600.0
2011-04-25 10:15:00,12.11,12.11,12.1,12.1,228800.0,9.2576,9.2576,9.25,9.25,228800.0
2011-04-25 10:20:00,12.1,12.12,12.08,12.08,145200.0,9.25,9.2653,9.2347,9.2347,145200.0
2011-04-25 10:25:00,12.08,12.11,12.08,12.09,228200.0,9.2347,9.2576,9.2347,9.2423,228200.0
2011-04-25 10:30:00,12.08,12.13,12.08,12.13,134800.0,9.2347,9.2729,9.2347,9.2729,134800.0
2011-04-25 10:35:00,12.13,12.13,12.11,12.13,122200.0,9.2729,9.2729,9.2576,9.2729,122200.0
2011-04-25 10:40:00,12.13,12.13,12.12,12.13,130800.0,9.2729,9.2729,9.2653,9.2729,130800.0
2011-04-25 10:45:00,12.13,12.16,12.13,12.15,363600.0,9.2729,9.2958,9.2729,9.2882,363600.0
2011-04-25 10:50:00,12.15,12.17,12.13,12.14,156000.0,9.2882,9.3035,9.2729,9.2805,156000.0
2011-04-25 10:55:00,12.14,12.15,12.12,12.15,210000.0,9.2805,9.2882,9.2653,9.2882,210000.0
2011-04-25 11:00:00,12.15,12.15,12.12,12.12,108200.0,9.2882,9.2882,9.2653,9.2653,108200.0
2011-04-25 11:05:00,12.12,12.15,12.11,12.15,204400.0,9.2653,9.2882,9.2576,9.2882,204400.0
2011-04-25 11:10:00,12.15,12.17,12.14,12.15,282200.0,9.2882,9.3035,9.2805,9.2882,282200.0
2011-04-25 11:15:00,12.15,12.15,12.13,12.15,209000.0,9.2882,9.2882,9.2729,9.2882,209000.0
2011-04-25 11:20:00,12.14,12.15,12.13,12.13,166400.0,9.2805,9.2882,9.2729,9.2729,166400.0
2011-04-25 11:25:00,12.14,12.16,12.13,12.16,114600.0,9.2805,9.2958,9.2729,9.2958,114600.0
2011-04-25 11:30:00,12.16,12.16,12.15,12.16,7600.0,9.2958,9.2958,9.2882,9.2958,7600.0
2011-04-25 11:35:00,12.16,12.16,12.13,12.15,64000.0,9.2958,9.2958,9.2729,9.2882,64000.0
2011-04-25 11:40:00,12.15,12.16,12.15,12.16,36600.0,9.2882,9.2958,9.2882,9.2958,36600.0
2011-04-25 11:45:00,12.16,12.17,12.15,12.17,71200.0,9.2958,9.3035,9.2882,9.3035,71200.0
2011-04-25 11:50:00,12.17,12.18,12.15,12.15,48400.0,9.3035,9.3111,9.2882,9.2882,48400.0
2011-04-25 11:55:00,12.16,12.18,12.15,12.17,74400.0,9.2958,9.3111,9.2882,9.3035,74400.0
2011-04-25 12:00:00,12.17,12.18,12.17,12.17,316400.0,9.3035,9.3111,9.3035,9.3035,316400.0
2011-04-25 12:05:00,12.17,12.18,12.17,12.17,43200.0,9.3035,9.3111,9.3035,9.3035,43200.0
2011-04-25 12:10:00,12.17,12.18,12.17,12.18,17200.0,9.3035,9.3111,9.3035,9.3111,17200.0
2011-04-25 12:15:00,12.17,12.18,12.17,12.18,12800.0,9.3035,9.3111,9.3035,9.3111,12800.0
2011-04-25 12:20:00,12.17,12.18,12.17,12.17,152000.0,9.3035,9.3111,9.3035,9.3035,152000.0
2011-04-25 12:25:00,12.17,12.18,12.15,12.17,233000.0,9.3035,9.3111,9.2882,9.3035,233000.0
2011-04-25 12:30:00,12.17,12.17,12.17,12.17,24600.0,9.3035,9.3035,9.3035,9.3035,24600.0
2011-04-25 12:35:00,12.17,12.18,12.16,12.16,98000.0,9.3035,9.3111,9.2958,9.2958,98000.0
2011-04-25 12:40:00,12.17,12.17,12.15,12.15,52200.0,9.3035,9.3035,9.2882,9.2882,52200.0
2011-04-25 12:45:00,12.15,12.17,12.15,12.15,72400.0,9.2882,9.3035,9.2882,9.2882,72400.0
2011-04-25 12:50:00,12.16,12.17,12.15,12.16,99600.0,9.2958,9.3035,9.2882,9.2958,99600.0
2011-04-25 12:55:00,12.15,12.16,12.15,12.15,34800.0,9.2882,9.2958,9.2882,9.2882,34800.0
2011-04-25 13:00:00,12.15,12.15,12.15,12.15,24000.0,9.2882,9.2882,9.2882,9.2882,24000.0
2011-04-25 13:05:00,12.15,12.15,12.15,12.15,20600.0,9.2882,9.2882,9.2882,9.2882,20600.0
2011-04-25 13:10:00,12.15,12.15,12.13,12.13,110000.0,9.2882,9.2882,9.2729,9.2729,110000.0
2011-04-25 13:15:00,12.13,12.15,12.13,12.15,35800.0,9.2729,9.2882,9.2729,9.2882,35800.0
2011-04-25 13:20:00,12.15,12.15,12.15,12.15,27000.0,9.2882,9.2882,9.2882,9.2882,27000.0
2011-04-25 13:25:00,12.15,12.15,12.15,12.15,15200.0,9.2882,9.2882,9.2882,9.2882,15200.0
2011-04-25 13:30:00,12.15,12.17,12.15,12.17,86000.0,9.2882,9.3035,9.2882,9.3035,86000.0
2011-04-25 13:35:00,12.17,12.17,12.16,12.17,57600.0,9.3035,9.3035,9.2958,9.3035,57600.0
2011-04-25 13:40:00,12.17,12.18,12.17,12.17,48800.0,9.3035,9.3111,9.3035,9.3035,48800.0
2011-04-25 13:45:00,12.17,12.17,12.17,12.17,51000.0,9.3035,9.3035,9.3035,9.3035,51000.0
2011-04-25 13:50:00,12.17,12.17,12.16,12.16,75600.0,9.3035,9.3035,9.2958,9.2958,75600.0
2011-04-25 13:55:00,12.16,12.17,12.15,12.16,110600.0,9.2958,9.3035,9.2882,9.2958,110600.0
2011-04-25 14:00:00,12.15,12.17,12.15,12.17,45200.0,9.2882,9.3035,9.2882,9.3035,45200.0
2011-04-25 14:05:00,12.17,12.17,12.16,12.16,166000.0,9.3035,9.3035,9.2958,9.2958,166000.0
2011-04-25 14:10:00,12.16,12.17,12.15,12.15,72000.0,9.2958,9.3035,9.2882,9.2882,72000.0
2011-04-25 14:15:00,12.15,12.16,12.15,12.16,62600.0,9.2882,9.2958,9.2882,9.2958,62600.0
2011-04-25 14:20:00,12.15,12.16,12.15,12.16,40800.0,9.2882,9.2958,9.2882,9.2958,40800.0
2011-04-25 14:25:00,12.15,12.16,12.15,12.16,38600.0,9.2882,9.2958,9.2882,9.2958,38600.0
2011-04-25 14:30:00,12.15,12.16,12.15,12.15,53200.0,9.2882,9.2958,9.2882,9.2882,53200.0
2011-04-25 14:35:00,12.15,12.15,12.15,12.15,51600.0,9.2882,9.2882,9.2882,9.2882,51600.0
2011-04-25 14:40:00,12.15,12.16,12.15,12.16,61000.0,9.2882,9.2958,9.2882,9.2958,61000.0
2011-04-25 14:45:00,12.15,12.17,12.15,12.17,136800.0,9.2882,9.3035,9.2882,9.3035,136800.0
2011-04-25 14:50:00,12.17,12.17,12.15,12.16,56800.0,9.3035,9.3035,9.2882,9.2958,56800.0
2011-04-25 14:55:00,12.15,12.17,12.15,12.17,82000.0,9.2882,9.3035,9.2882,9.3035,82000.0
2011-04-25 15:00:00,12.16,12.17,12.16,12.17,56800.0,9.2958,9.3035,9.2958,9.3035,56800.0
2011-04-25 15:05:00,12.17,12.17,12.15,12.16,116200.0,9.3035,9.3035,9.2882,9.2958,116200.0
2011-04-25 15:10:00,12.17,12.17,12.15,12.15,89800.0,9.3035,9.3035,9.2882,9.2882,89800.0
2011-04-25 15:15:00,12.15,12.16,12.15,12.16,118000.0,9.2882,9.2958,9.2882,9.2958,118000.0
2011-04-25 15:20:00,12.15,12.16,12.15,12.16,54000.0,9.2882,9.2958,9.2882,9.2958,54000.0
2011-04-25 15:25:00,12.16,12.17,12.15,12.15,252200.0,9.2958,9.3035,9.2882,9.2882,252200.0
2011-04-25 15:30:00,12.16,12.16,12.15,12.16,126000.0,9.2958,9.2958,9.2882,9.2958,126000.0
2011-04-25 15:35:00,12.16,12.16,12.15,12.16,115400.0,9.2958,9.2958,9.2882,9.2958,115400.0
2011-04-25 15:40:00,12.16,12.16,12.15,12.15,97200.0,9.2958,9.2958,9.2882,9.2882,97200.0
2011-04-25 15:45:00,12.15,12.15,12.15,12.15,205400.0,9.2882,9.2882,9.2882,9.2882,205400.0
2011-04-25 15:50:00,12.15,12.15,12.14,12.15,217400.0,9.2882,9.2882,9.2805,9.2882,217400.0
2011-04-25 15:55:00,12.14,12.15,12.13,12.14,569400.0,9.2805,9.2882,9.2729,9.2805,569400.0
2011-04-26 09:30:00,12.25,12.3,12.15,12.18,465200.0,9.3646,9.4029,9.2882,9.3111,465200.0
2011-04-26 09:35:00,12.18,12.19,12.12,12.13,153200.0,9.3111,9.3188,9.2653,9.2729,153200.0
2011-04-26 09:40:00,12.13,12.15,12.12,12.13,137600.0,9.2729,9.2882,9.2653,9.2729,137600.0
2011-04-26 09:45:00,12.13,12.15,12.12,12.13,148600.0,9.2729,9.2882,9.2653,9.2729,148600.0
2011-04-26 09:50:00,12.13,12.17,12.12,12.15,114000.0,9.2729,9.3035,9.2653,9.2882,114000.0
2011-04-26 09:55:00,12.14,12.15,12.12,12.13,87400.0,9.2805,9.2882,9.2653,9.2729,87400.0
2011-04-26 10:00:00,12.13,12.16,12.13,12.13,98800.0,9.2729,9.2958,9.2729,9.2729,98800.0
2011-04-26 10:05:00,12.13,12.13,12.12,12.13,299000.0,9.2729,9.2729,9.2653,9.2729,299000.0
2011-04-26 10:10:00,12.13,12.16,12.13,12.15,156600.0,9.2729,9.2958,9.2729,9.2882,156600.0
2011-04-26 10:15:00,12.15,12.16,12.14,12.14,97200.0,9.2882,9.2958,9.2805,9.2805,97200.0
2011-04-26 10:20:00,12.15,12.17,12.14,12.15,131600.0,9.2882,9.3035,9.2805,9.2882,131600.0
2011-04-26 10:25:00,12.15,12.17,12.14,12.16,128000.0,9.2882,9.3035,9.2805,9.2958,128000.0
2011-04-26 10:30:00,12.17,12.17,12.15,12.16,64400.0,9.3035,9.3035,9.2882,9.2958,64400.0
2011-04-26 10:35:00,12.16,12.2,12.16,12.18,106200.0,9.2958,9.3264,9.2958,9.3111,106200.0
2011-04-26 10:40:00,12.18,12.22,12.18,12.22,209400.0,9.3111,9.3417,9.3111,9.3417,209400.0
2011-04-26 10:45:00,12.21,12.24,12.21,12.24,125400.0,9.3341,9.357,9.3341,9.357,125400.0
2011-04-26 10:50:00,12.24,12.24,12.21,12.21,110200.0,9.357,9.357,9.3341,9.3341,110200.0
2011-04-26 10:55:00,12.21,12.21,12.19,12.19,145400.0,9.3341,9.3341,9.3188,9.3188,145400.0
2011-04-26 11:00:00,12.19,12.21,12.18,12.18,156200.0,9.3188,9.3341,9.3111,9.3111,156200.0
2011-04-26 11:05:00,12.18,12.19,12.17,12.18,180000.0,9.3111,9.3188,9.3035,9.3111,180000.0
2011-04-26 11:10:00,12.19,12.2,12.18,12.18,51600.0,9.3188,9.3264,9.3111,9.3111,51600.0
2011-04-26 11:15:00,12.18,12.18,12.17,12.18,41600.0,9.3111,9.3111,9.3035,9.3111,41600.0
2011-04-26 11:20:00,12.18,12.19,12.17,12.18,225800.0,9.3111,9.3188,9.3035,9.3111,225800.0
2011-04-26 11:25:00,12.18,12.19,12.17,12.17,110400.0,9.3111,9.3188,9.3035,9.3035,110400.0
2011-04-26 11:30:00,12.17,12.21,12.17,12.19,342200.0,9.3035,9.3341,9.3035,9.3188,342200.0
2011-04-26 11:35:00,12.18,12.19,12.17,12.17,49800.0,9.3111,9.3188,9.3035,9.3035,49800.0
2011-04-26 11:40:00,12.17,12.2,12.17,12.19,86000.0,9.3035,9.3264,9.3035,9.3188,86000.0
2011-04-26 11:45:00,12.2,12.2,12.19,12.2,96000.0,9.3264,9.3264,9.3188,9.3264,96000.0
2011-04-26 11:50:00,12.19,12.21,12.19,12.2,92800.0,9.3188,9.3341,9.3188,9.3264,92800.0
2011-04-26 11:55:00,12.2,12.21,12.19,12.21,268400.0,9.3264,9.3341,9.3188,9.3341,268400.0
2011-04-26 12:00:00,12.21,12.21,12.19,12.19,151200.0,9.3341,9.3341,9.3188,9.3188,151200.0
2011-04-26 12:05:00,12.2,12.2,12.18,12.18,161000.0,9.3264,9.3264,9.3111,9.3111,161000.0
2011-04-26 12:10:00,12.18,12.18,12.17,12.18,111600.0,9.3111,9.3111,9.3035,9.3111,111600.0
2011-04-26 12:15:00,12.18,12.18,12.18,12.18,17800.0,9.3111,9.3111,9.3111,9.3111,17800.0
2011-04-26 12:20:00,12.18,12.18,12.17,12.17,69800.0,9.3111,9.3111,9.3035,9.3035,69800.0
2011-04-26 12:25:00,12.17,12.17,12.17,12.17,41600.0,9.3035,9.3035,9.3035,9.3035,41600.0
2011-04-26 12:30:00,12.17,12.18,12.15,12.16,298400.0,9.3035,9.3111,9.2882,9.2958,298400.0
2011-04-26 12:35:00,12.16,12.16,12.15,12.16,32800.0,9.2958,9.2958,9.2882,9.2958,32800.0
2011-04-26 12:40:00,12.16,12.18,12.15,12.17,411600.0,9.2958,9.3111,9.2882,9.3035,411600.0
2011-04-26 12:45:00,12.16,12.18,12.15,12.16,845400.0,9.2958,9.3111,9.2882,9.2958,845400.0
2011-04-26 12:50:00,12.16,12.16,12.15,12.15,109200.0,9.2958,9.2958,9.2882,9.2882,109200.0
2011-04-26 12:55:00,12.15,12.15,12.14,12.15,83200.0,9.2882,9.2882,9.2805,9.2882,83200.0
2011-04-26 13:00:00,12.15,12.16,12.15,12.15,85600.0,9.2882,9.2958,9.2882,9.2882,85600.0
2011-04-26 13:05:00,12.15,12.16,12.15,12.15,47200.0,9.2882,9.2958,9.2882,9.2882,47200.0
2011-04-26 13:10:00,12.15,12.15,12.13,12.14,74400.0,9.2882,9.2882,9.2729,9.2805,74400.0
2011-04-26 13:15:00,12.14,12.15,12.14,12.15,26000.0,9.2805,9.2882,9.2805,9.2882,26000.0
2011-04-26 13:20:00,12.14,12.15,12.13,12.13,132000.0,9.2805,9.2882,9.2729,9.2729,132000.0
2011-04-26 13:25:00,12.13,12.14,12.12,12.13,104800.0,9.2729,9.2805,9.2653,9.2729,104800.0
2011-04-26 13:30:00,12.13,12.13,12.11,12.12,169600.0,9.2729,9.2729,9.2576,9.2653,169600.0
2011-04-26 13:35:00,12.12,12.14,12.12,12.13,150600.0,9.2653,9.2805,9.2653,9.2729,150600.0
2011-04-26 13:40:00,12.13,12.13,12.13,12.13,23400.0,9.2729,9.2729,9.2729,9.2729,23400.0
2011-04-26 13:45:00,12.13,12.13,12.13,12.13,38800.0,9.2729,9.2729,9.2729,9.2729,38800.0
2011-04-26 13:50:00,12.13,12.13,12.13,12.13,243400.0,9.2729,9.2729,9.2729,9.2729,243400.0
2011-04-26 13:55:00,12.13,12.13,12.13,12.13,49000.0,9.2729,9.2729,9.2729,9.2729,49000.0
2011-04-26 14:00:00,12.13,12.13,12.12,12.12,143400.0,9.2729,9.2729,9.2653,9.2653,143400.0
2011-04-26 14:05:00,12.12,12.13,12.11,12.13,217400.0,9.2653,9.2729,9.2576,9.2729,217400.0
2011-04-26 14:10:00,12.13,12.13,12.12,12.12,78800.0,9.2729,9.2729,9.2653,9.2653,78800.0
2011-04-26 14:15:00,12.12,12.13,12.12,12.12,191800.0,9.2653,9.2729,9.2653,9.2653,191800.0
2011-04-26 14:20:00,12.12,12.12,12.11,12.12,208600.0,9.2653,9.2653,9.2576,9.2653,208600.0
2011-04-26 14:25:00,12.11,12.13,12.11,12.12,213200.0,9.2576,9.2729,9.2576,9.2653,213200.0
2011-04-26 14:30:00,12.13,12.13,12.12,12.13,86600.0,9.2729,9.2729,9.2653,9.2729,86600.0
2011-04-26 14:35:00,12.13,12.13,12.13,12.13,126600.0,9.2729,9.2729,9.2729,9.2729,126600.0
2011-04-26 14:40:00,12.13,12.13,12.13,12.13,83600.0,9.2729,9.2729,9.2729,9.2729,83600.0
2011-04-26 14:45:00,12.13,12.13,12.13,12.13,185000.0,9.2729,9.2729,9.2729,9.2729,185000.0
2011-04-26 14:50:00,12.13,12.13,12.13,12.13,149000.0,9.2729,9.2729,9.2729,9.2729,149000.0
2011-04-26 14:55:00,12.13,12.14,12.13,12.13,165000.0,9.2729,9.2805,9.2729,9.2729,165000.0
2011-04-26 15:00:00,12.14,12.14,12.13,12.14,135600.0,9.2805,9.2805,9.2729,9.2805,135600.0
2011-04-26 15:05:00,12.14,12.14,12.13,12.13,167200.0,9.2805,9.2805,9.2729,9.2729,167200.0
2011-04-26 15:10:00,12.13,12.13,12.13,12.13,91400.0,9.2729,9.2729,9.2729,9.2729,91400.0
2011-04-26 15:15:00,12.13,12.14,12.13,12.14,177800.0,9.2729,9.2805,9.2729,9.2805,177800.0
2011-04-26 15:20:00,12.14,12.14,12.13,12.14,126200.0,9.2805,9.2805,9.2729,9.2805,126200.0
2011-04-26 15:25:00,12.14,12.14,12.13,12.14,88800.0,9.2805,9.2805,9.2729,9.2805,88800.0
2011-04-26 15:30:00,12.14,12.15,12.13,12.15,123800.0,9.2805,9.2882,9.2729,9.2882,123800.0
2011-04-26 15:35:00,12.15,12.16,12.15,12.15,136000.0,9.2882,9.2958,9.2882,9.2882,136000.0
2011-04-26 15:40:00,12.15,12.15,12.15,12.15,151400.0,9.2882,9.2882,9.2882,9.2882,151400.0
2011-04-26 15:45:00,12.15,12.17,12.15,12.16,356800.0,9.2882,9.3035,9.2882,9.2958,356800.0
2011-04-26 15:50:00,12.16,12.17,12.15,12.17,131200.0,9.2958,9.3035,9.2882,9.3035,131200.0
2011-04-26 15:55:00,12.16,12.17,12.15,12.15,536600.0,9.2958,9.3035,9.2882,9.2882,536600.0
2011-04-27 09:30:00,12.11,12.19,12.11,12.15,314600.0,9.2576,9.3188,9.2576,9.2882,314600.0
2011-04-27 09:35:00,12.15,12.2,12.14,12.15,387400.0,9.2882,9.3264,9.2805,9.2882,387400.0
2011-04-27 09:40:00,12.15,12.19,12.15,12.17,242600.0,9.2882,9.3188,9.2882,9.3035,242600.0
2011-04-27 09:45:00,12.16,12.18,12.15,12.15,148200.0,9.2958,9.3111,9.2882,9.2882,148200.0
2011-04-27 09:50:00,12.15,12.18,12.15,12.17,207000.0,9.2882,9.3111,9.2882,9.3035,207000.0
2011-04-27 09:55:00,12.17,12.17,12.14,12.15,126800.0,9.3035,9.3035,9.2805,9.2882,126800.0
2011-04-27 10:00:00,12.15,12.17,12.15,12.16,200000.0,9.2882,9.3035,9.2882,9.2958,200000.0
2011-04-27 10:05:00,12.17,12.17,12.15,12.17,276000.0,9.3035,9.3035,9.2882,9.3035,276000.0
2011-04-27 10:10:00,12.17,12.22,12.17,12.22,156000.0,9.3035,9.3417,9.3035,9.3417,156000.0
2011-04-27 10:15:00,12.22,12.24,12.2,12.24,227000.0,9.3417,9.357,9.3264,9.357,227000.0
2011-04-27 10:20:00,12.24,12.24,12.21,12.21,232000.0,9.357,9.357,9.3341,9.3341,232000.0
2011-04-27 10:25:00,12.21,12.21,12.2,12.21,99000.0,9.3341,9.3341,9.3264,9.3341,99000.0
2011-04-27 10:30:00,12.21,12.21,12.19,12.2,468600.0,9.3341,9.3341,9.3188,9.3264,468600.0
2011-04-27 10:35:00,12.2,12.21,12.2,12.21,134600.0,9.3264,9.3341,9.3264,9.3341,134600.0
2011-04-27 10:40:00,12.21,12.22,12.2,12.22,295200.0,9.3341,9.3417,9.3264,9.3417,295200.0
2011-04-27 10:45:00,12.22,12.24,12.21,12.21,180400.0,9.3417,9.357,9.3341,9.3341,180400.0
2011-04-27 10:50:00,12.21,12.22,12.21,12.21,44200.0,9.3341,9.3417,9.3341,9.3341,44200.0
2011-04-27 10:55:00,12.21,12.22,12.2,12.2,98000.0,9.3341,9.3417,9.3264,9.3264,98000.0
2011-04-27 11:00:00,12.2,12.21,12.2,12.2,194200.0,9.3264,9.3341,9.3264,9.3264,194200.0
2011-04-27 11:05:00,12.21,12.21,12.2,12.21,51400.0,9.3341,9.3341,9.3264,9.3341,51400.0
2011-04-27 11:10:00,12.21,12.22,12.2,12.22,133800.0,9.3341,9.3417,9.3264,9.3417,133800.0
2011-04-27 11:15:00,12.21,12.22,12.2,12.22,217400.0,9.3341,9.3417,9.3264,9.3417,217400.0
2011-04-27 11:20:00,12.22,12.24,12.22,12.24,79600.0,9.3417,9.357,9.3417,9.357,79600.0
2011-04-27 11:25:00,12.24,12.24,12.24,12.24,188000.0,9.357,9.357,9.357,9.357,188000.0
2011-04-27 11:30:00,12.24,12.24,12.24,12.24,143800.0,9.357,9.357,9.357,9.357,143800.0
2011-04-27 11:35:00,12.24,12.24,12.22,12.22,209200.0,9.357,9.357,9.3417,9.3417,209200.0
2011-04-27 11:40:00,12.22,12.22,12.22,12.22,154000.0,9.3417,9.3417,9.3417,9.3417,154000.0
2011-04-27 11:45:00,12.22,12.22,12.21,12.21,141200.0,9.3417,9.3417,9.3341,9.3341,141200.0
2011-04-27 11:50:00,12.21,12.21,12.18,12.19,194400.0,9.3341,9.3341,9.3111,9.3188,194400.0
2011-04-27 11:55:00,12.19,12.19,12.17,12.17,204000.0,9.3188,9.3188,9.3035,9.3035,204000.0
2011-04-27 12:00:00,12.18,12.19,12.17,12.17,245000.0,9.3111,9.3188,9.3035,9.3035,245000.0
2011-04-27 12:05:00,12.17,12.18,12.17,12.18,58000.0,9.3035,9.3111,9.3035,9.3111,58000.0
2011-04-27 12:10:00,12.18,12.18,12.17,12.18,43600.0,9.3111,9.3111,9.3035,9.3111,43600.0
2011-04-27 12:15:00,12.18,12.19,12.18,12.19,98800.0,9.3111,9.3188,9.3111,9.3188,98800.0
2011-04-27 12:20:00,12.19,12.19,12.15,12.15,198200.0,9.3188,9.3188,9.2882,9.2882,198200.0
2011-04-27 12:25:00,12.15,12.16,12.15,12.15,187800.0,9.2882,9.2958,9.2882,9.2882,187800.0
2011-04-27 12:30:00,12.15,12.16,12.15,12.15,160800.0,9.2882,9.2958,9.2882,9.2882,160800.0
2011-04-27 12:35:00,12.15,12.19,12.15,12.18,401000.0,9.2882,9.3188,9.2882,9.3111,401000.0
2011-04-27 12:40:00,12.18,12.19,12.18,12.19,200000.0,9.3111,9.3188,9.3111,9.3188,200000.0
2011-04-27 12:45:00,12.19,12.21,12.19,12.21,56400.0,9.3188,9.3341,9.3188,9.3341,56400.0
2011-04-27 12:50:00,12.21,12.22,12.21,12.22,99600.0,9.3341,9.3417,9.3341,9.3417,99600.0
2011-04-27 12:55:00,12.22,12.22,12.2,12.21,184200.0,9.3417,9.3417,9.3264,9.3341,184200.0
2011-04-27 13:00:00,12.2,12.21,12.2,12.2,162400.0,9.3264,9.3341,9.3264,9.3264,162400.0
2011-04-27 13:05:00,12.2,12.2,12.2,12.2,37200.0,9.3264,9.3264,9.3264,9.3264,37200.0
2011-04-27 13:10:00,12.2,12.21,12.2,12.2,49000.0,9.3264,9.3341,9.3264,9.3264,49000.0
2011-04-27 13:15:00,12.2,12.2,12.2,12.2,63600.0,9.3264,9.3264,9.3264,9.3264,63600.0
2011-04-27 13:20:00,12.2,12.21,12.2,12.2,76600.0,9.3264,9.3341,9.3264,9.3264,76600.0
2011-04-27 13:25:00,12.2,12.21,12.2,12.2,87600.0,9.3264,9.3341,9.3264,9.3264,87600.0
2011-04-27 13:30:00,12.2,12.22,12.2,12.22,122400.0,9.3264,9.3417,9.3264,9.3417,122400.0
2011-04-27 13:35:00,12.22,12.22,12.21,12.22,37600.0,9.3417,9.3417,9.3341,9.3417,37600.0
2011-04-27 13:40:00,12.22,12.24,12.22,12.24,60400.0,9.3417,9.357,9.3417,9.357,60400.0
2011-04-27 13:45:00,12.24,12.24,12.22,12.22,169400.0,9.357,9.357,9.3417,9.3417,169400.0
2011-04-27 13:50:00,12.22,12.22,12.2,12.2,191400.0,9.3417,9.3417,9.3264,9.3264,191400.0
2011-04-27 13:55:00,12.2,12.2,12.2,12.2,35800.0,9.3264,9.3264,9.3264,9.3264,35800.0
2011-04-27 14:00:00,12.2,12.2,12.2,12.2,171200.0,9.3264,9.3264,9.3264,9.3264,171200.0
2011-04-27 14:05:00,12.2,12.2,12.18,12.19,219600.0,9.3264,9.3264,9.3111,9.3188,219600.0
2011-04-27 14:10:00,12.19,12.19,12.16,12.17,166600.0,9.3188,9.3188,9.2958,9.3035,166600.0
2011-04-27 14:15:00,12.17,12.17,12.15,12.17,122800.0,9.3035,9.3035,9.2882,9.3035,122800.0
2011-04-27 14:20:00,12.17,12.17,12.15,12.15,225600.0,9.3035,9.3035,9.2882,9.2882,225600.0
2011-04-27 14:25:00,12.15,12.15,12.13,12.13,148600.0,9.2882,9.2882,9.2729,9.2729,148600.0
2011-04-27 14:30:00,12.13,12.13,12.13,12.13,204400.0,9.2729,9.2729,9.2729,9.2729,204400.0
2011-04-27 14:35:00,12.13,12.15,12.13,12.14,276400.0,9.2729,9.2882,9.2729,9.2805,276400.0
2011-04-27 14:40:00,12.13,12.14,12.13,12.13,64600.0,9.2729,9.2805,9.2729,9.2729,64600.0
2011-04-27 14:45:00,12.14,12.15,12.14,12.15,310200.0,9.2805,9.2882,9.2805,9.2882,310200.0
2011-04-27 14:50:00,12.15,12.16,12.15,12.16,111600.0,9.2882,9.2958,9.2882,9.2958,111600.0
2011-04-27 14:55:00,12.16,12.18,12.15,12.18,226400.0,9.2958,9.3111,9.2882,9.3111,226400.0
2011-04-27 15:00:00,12.18,12.19,12.17,12.19,182200.0,9.3111,9.3188,9.3035,9.3188,182200.0
2011-04-27 15:05:00,12.19,12.2,12.19,12.2,110800.0,9.3188,9.3264,9.3188,9.3264,110800.0
2011-04-27 15:10:00,12.2,12.21,12.19,12.21,121800.0,9.3264,9.3341,9.3188,9.3341,121800.0
2011-04-27 15:15:00,12.21,12.22,12.21,12.22,184600.0,9.3341,9.3417,9.3341,9.3417,184600.0
2011-04-27 15:20:00,12.22,12.23,12.22,12.22,215800.0,9.3417,9.3493,9.3417,9.3417,215800.0
2011-04-27 15:25:00,12.22,12.24,12.22,12.24,146800.0,9.3417,9.357,9.3417,9.357,146800.0
2011-04-27 15:30:00,12.24,12.26,12.23,12.26,256200.0,9.357,9.3723,9.3493,9.3723,256200.0
2011-04-27 15:35:00,12.26,12.27,12.24,12.27,315200.0,9.3723,9.3799,9.357,9.3799,315200.0
2011-04-27 15:40:00,12.27,12.28,12.27,12.28,298800.0,9.3799,9.3876,9.3799,9.3876,298800.0
2011-04-27 15:45:00,12.28,12.3,12.28,12.29,326200.0,9.3876,9.4029,9.3876,9.3952,326200.0
2011-04-27 15:50:00,12.29,12.3,12.29,12.29,297200.0,9.3952,9.4029,9.3952,9.3952,297200.0
2011-04-27 15:55:00,12.3,12.3,12.29,12.29,564600.0,9.4029,9.4029,9.3952,9.3952,564600.0
2011-04-28 09:30:00,12.24,12.28,12.15,12.17,310200.0,9.357,9.3876,9.2882,9.3035,310200.0
2011-04-28 09:35:00,12.17,12.17,12.13,12.15,210000.0,9.3035,9.3035,9.2729,9.2882,210000.0
2011-04-28 09:40:00,12.15,12.15,12.12,12.12,272200.0,9.2882,9.2882,9.2653,9.2653,272200.0
2011-04-28 09:45:00,12.12,12.12,12.1,12.11,129200.0,9.2653,9.2653,9.25,9.2576,129200.0
2011-04-28 09:50:00,12.11,12.15,12.1,12.14,325800.0,9.2576,9.2882,9.25,9.2805,325800.0
2011-04-28 09:55:00,12.14,12.15,12.13,12.14,135800.0,9.2805,9.2882,9.2729,9.2805,135800.0
2011-04-28 10:00:00,12.15,12.15,12.13,12.13,148000.0,9.2882,9.2882,9.2729,9.2729,148000.0
2011-04-28 10:05:00,12.13,12.14,12.13,12.13,109400.0,9.2729,9.2805,9.2729,9.2729,109400.0
2011-04-28 10:10:00,12.13,12.14,12.13,12.14,86600.0,9.2729,9.2805,9.2729,9.2805,86600.0
2011-04-28 10:15:00,12.14,12.14,12.11,12.11,218400.0,9.2805,9.2805,9.2576,9.2576,218400.0
2011-04-28 10:20:00,12.11,12.12,12.1,12.11,91200.0,9.2576,9.2653,9.25,9.2576,91200.0
2011-04-28 10:25:00,12.1,12.13,12.1,12.13,98600.0,9.25,9.2729,9.25,9.2729,98600.0
2011-04-28 10:30:00,12.13,12.13,12.1,12.11,139400.0,9.2729,9.2729,9.25,9.2576,139400.0
2011-04-28 10:35:00,12.11,12.13,12.11,12.13,118600.0,9.2576,9.2729,9.2576,9.2729,118600.0
2011-04-28 10:40:00,12.13,12.15,12.13,12.15,146800.0,9.2729,9.2882,9.2729,9.2882,146800.0
2011-04-28 10:45:00,12.15,12.15,12.13,12.13,88800.0,9.2882,9.2882,9.2729,9.2729,88800.0
2011-04-28 10:50:00,12.13,12.15,12.13,12.15,81800.0,9.2729,9.2882,9.2729,9.2882,81800.0
2011-04-28 10:55:00,12.15,12.16,12.15,12.15,59600.0,9.2882,9.2958,9.2882,9.2882,59600.0
2011-04-28 11:00:00,12.15,12.17,12.15,12.17,66800.0,9.2882,9.3035,9.2882,9.3035,66800.0
2011-04-28 11:05:00,12.17,12.18,12.15,12.17,202400.0,9.3035,9.3111,9.2882,9.3035,202400.0
2011-04-28 11:10:00,12.17,12.19,12.17,12.17,55200.0,9.3035,9.3188,9.3035,9.3035,55200.0
2011-04-28 11:15:00,12.17,12.18,12.16,12.17,335200.0,9.3035,9.3111,9.2958,9.3035,335200.0
2011-04-28 11:20:00,12.17,12.18,12.16,12.17,126000.0,9.3035,9.3111,9.2958,9.3035,126000.0
2011-04-28 11:25:00,12.18,12.18,12.17,12.17,58600.0,9.3111,9.3111,9.3035,9.3035,58600.0
2011-04-28 11:30:00,12.17,12.17,12.14,12.15,463400.0,9.3035,9.3035,9.2805,9.2882,463400.0
2011-04-28 11:35:00,12.15,12.15,12.13,12.13,190000.0,9.2882,9.2882,9.2729,9.2729,190000.0
2011-04-28 11:40:00,12.13,12.13,12.11,12.13,134600.0,9.2729,9.2729,9.2576,9.2729,134600.0
2011-04-28 11:45:00,12.13,12.15,12.13,12.14,111400.0,9.2729,9.2882,9.2729,9.2805,111400.0
2011-04-28 11:50:00,12.14,12.14,12.12,12.13,96000.0,9.2805,9.2805,9.2653,9.2729,96000.0
2011-04-28 11:55:00,12.13,12.13,12.12,12.13,35000.0,9.2729,9.2729,9.2653,9.2729,35000.0
2011-04-28 12:00:00,12.13,12.14,12.13,12.14,39800.0,9.2729,9.2805,9.2729,9.2805,39800.0
2011-04-28 12:05:00,12.14,12.14,12.13,12.13,40400.0,9.2805,9.2805,9.2729,9.2729,40400.0
2011-04-28 12:10:00,12.13,12.13,12.13,12.13,31600.0,9.2729,9.2729,9.2729,9.2729,31600.0
2011-04-28 12:15:00,12.13,12.14,12.13,12.13,72400.0,9.2729,9.2805,9.2729,9.2729,72400.0
2011-04-28 12:20:00,12.14,12.14,12.12,12.12,58200.0,9.2805,9.2805,9.2653,9.2653,58200.0
2011-04-28 12:25:00,12.12,12.13,12.11,12.12,24000.0,9.2653,9.2729,9.2576,9.2653,24000.0
2011-04-28 12:30:00,12.11,12.12,12.1,12.1,104000.0,9.2576,9.2653,9.25,9.25,104000.0
2011-04-28 12:35:00,12.1,12.11,12.1,12.1,16400.0,9.25,9.2576,9.25,9.25,16400.0
2011-04-28 12:40:00,12.11,12.11,12.1,12.1,17800.0,9.2576,9.2576,9.25,9.25,17800.0
2011-04-28 12:45:00,12.1,12.11,12.1,12.1,50400.0,9.25,9.2576,9.25,9.25,50400.0
2011-04-28 12:50:00,12.1,12.1,12.1,12.1,26200.0,9.25,9.25,9.25,9.25,26200.0
2011-04-28 12:55:00,12.1,12.1,12.1,12.1,46600.0,9.25,9.25,9.25,9.25,46600.0
2011-04-28 13:00:00,12.1,12.1,12.1,12.1,30400.0,9.25,9.25,9.25,9.25,30400.0
2011-04-28 13:05:00,12.1,12.1,12.1,12.1,36200.0,9.25,9.25,9.25,9.25,36200.0
2011-04-28 13:10:00,12.1,12.1,12.09,12.09,145800.0,9.25,9.25,9.2423,9.2423,145800.0
2011-04-28 13:15:00,12.09,12.1,12.08,12.09,93000.0,9.2423,9.25,9.2347,9.2423,93000.0
2011-04-28 13:20:00,12.09,12.1,12.08,12.09,78000.0,9.2423,9.25,9.2347,9.2423,78000.0
2011-04-28 13:25:00,12.09,12.1,12.09,12.1,46600.0,9.2423,9.25,9.2423,9.25,46600.0
2011-04-28 13:30:00,12.1,12.12,12.1,12.11,120800.0,9.25,9.2653,9.25,9.2576,120800.0
2011-04-28 13:35:00,12.11,12.11,12.1,12.11,74200.0,9.2576,9.2576,9.25,9.2576,74200.0
2011-04-28 13:40:00,12.11,12.12,12.1,12.1,111000.0,9.2576,9.2653,9.25,9.25,111000.0
2011-04-28 13:45:00,12.1,12.11,12.09,12.1,86400.0,9.25,9.2576,9.2423,9.25,86400.0
2011-04-28 13:50:00,12.1,12.11,12.1,12.11,47800.0,9.25,9.2576,9.25,9.2576,47800.0
2011-04-28 13:55:00,12.11,12.11,12.1,12.11,41000.0,9.2576,9.2576,9.25,9.2576,41000.0
2011-04-28 14:00:00,12.11,12.11,12.11,12.11,26600.0,9.2576,9.2576,9.2576,9.2576,26600.0
2011-04-28 14:05:00,12.11,12.11,12.11,12.11,17800.0,9.2576,9.2576,9.2576,9.2576,17800.0
2011-04-28 14:10:00,12.11,12.11,12.09,12.09,276800.0,9.2576,9.2576,9.2423,9.2423,276800.0
2011-04-28 14:15:00,12.1,12.1,12.09,12.1,150200.0,9.25,9.25,9.2423,9.25,150200.0
2011-04-28 14:20:00,12.1,12.1,12.1,12.1,49800.0,9.25,9.25,9.25,9.25,49800.0
2011-04-28 14:25:00,12.1,12.1,12.07,12.08,263000.0,9.25,9.25,9.227,9.2347,263000.0
2011-04-28 14:30:00,12.08,12.08,12.06,12.06,252600.0,9.2347,9.2347,9.2194,9.2194,252600.0
2011-04-28 14:35:00,12.06,12.08,12.06,12.06,151600.0,9.2194,9.2347,9.2194,9.2194,151600.0
2011-04-28 14:40:00,12.06,12.08,12.06,12.08,84800.0,9.2194,9.2347,9.2194,9.2347,84800.0
2011-04-28 14:45:00,12.07,12.08,12.05,12.06,326600.0,9.227,9.2347,9.2117,9.2194,326600.0
2011-04-28 14:50:00,12.06,12.06,12.03,12.04,225600.0,9.2194,9.2194,9.1965,9.2041,225600.0
2011-04-28 14:55:00,12.03,12.05,12.03,12.05,357800.0,9.1965,9.2117,9.1965,9.2117,357800.0
2011-04-28 15:00:00,12.05,12.06,12.05,12.06,262600.0,9.2117,9.2194,9.2117,9.2194,262600.0
2011-04-28 15:05:00,12.06,12.07,12.06,12.06,140800.0,9.2194,9.227,9.2194,9.2194,140800.0
2011-04-28 15:10:00,12.06,12.06,12.06,12.06,90200.0,9.2194,9.2194,9.2194,9.2194,90200.0
2011-04-28 15:15:00,12.06,12.06,12.05,12.05,165400.0,9.2194,9.2194,9.2117,9.2117,165400.0
2011-04-28 15:20:00,12.05,12.06,12.05,12.05,148800.0,9.2117,9.2194,9.2117,9.2117,148800.0
2011-04-28 15:25:00,12.05,12.05,12.05,12.05,58200.0,9.2117,9.2117,9.2117,9.2117,58200.0
2011-04-28 15:30:00,12.05,12.08,12.05,12.07,242600.0,9.2117,9.2347,9.2117,9.227,242600.0
2011-04-28 15:35:00,12.08,12.08,12.06,12.07,156800.0,9.2347,9.2347,9.2194,9.227,156800.0
2011-04-28 15:40:00,12.07,12.07,12.06,12.06,243000.0,9.227,9.227,9.2194,9.2194,243000.0
2011-04-28 15:45:00,12.06,12.07,12.05,12.06,239400.0,9.2194,9.227,9.2117,9.2194,239400.0
2011-04-28 15:50:00,12.06,12.06,12.04,12.05,353000.0,9.2194,9.2194,9.2041,9.2117,353000.0
2011-04-28 15:55:00,12.05,12.05,12.04,12.05,487600.0,9.2117,9.2117,9.2041,9.2117,487600.0
2011-04-29 09:30:00,12.08,12.09,12.05,12.08,240600.0,9.2347,9.2423,9.2117,9.2347,240600.0
2011-04-29 09:35:00,12.07,12.08,12.05,12.08,170600.0,9.227,9.2347,9.2117,9.2347,170600.0
2011-04-29 09:40:00,12.07,12.09,12.06,12.09,168600.0,9.227,9.2423,9.2194,9.2423,168600.0
2011-04-29 09:45:00,12.09,12.12,12.08,12.1,243600.0,9.2423,9.2653,9.2347,9.25,243600.0
2011-04-29 09:50:00,12.1,12.13,12.1,12.12,105400.0,9.25,9.2729,9.25,9.2653,105400.0
2011-04-29 09:55:00,12.12,12.13,12.1,12.11,164400.0,9.2653,9.2729,9.25,9.2576,164400.0
2011-04-29 10:00:00,12.11,12.12,12.1,12.12,160600.0,9.2576,9.2653,9.25,9.2653,160600.0
2011-04-29 10:05:00,12.12,12.14,12.11,12.13,259200.0,9.2653,9.2805,9.2576,9.2729,259200.0
2011-04-29 10:10:00,12.13,12.17,12.13,12.15,198400.0,9.2729,9.3035,9.2729,9.2882,198400.0
2011-04-29 10:15:00,12.15,12.17,12.15,12.17,156200.0,9.2882,9.3035,9.2882,9.3035,156200.0
2011-04-29 10:20:00,12.17,12.17,12.15,12.15,208400.0,9.3035,9.3035,9.2882,9.2882,208400.0
2011-04-29 10:25:00,12.15,12.15,12.15,12.15,44000.0,9.2882,9.2882,9.2882,9.2882,44000.0
2011-04-29 10:30:00,12.15,12.17,12.15,12.17,129400.0,9.2882,9.3035,9.2882,9.3035,129400.0
2011-04-29 10:35:00,12.17,12.17,12.16,12.17,44400.0,9.3035,9.3035,9.2958,9.3035,44400.0
2011-04-29 10:40:00,12.16,12.18,12.15,12.16,126200.0,9.2958,9.3111,9.2882,9.2958,126200.0
2011-04-29 10:45:00,12.16,12.17,12.15,12.16,54400.0,9.2958,9.3035,9.2882,9.2958,54400.0
2011-04-29 10:50:00,12.16,12.17,12.14,12.15,126600.0,9.2958,9.3035,9.2805,9.2882,126600.0
2011-04-29 10:55:00,12.14,12.15,12.13,12.13,112800.0,9.2805,9.2882,9.2729,9.2729,112800.0
2011-04-29 11:00:00,12.13,12.15,12.13,12.15,186400.0,9.2729,9.2882,9.2729,9.2882,186400.0
2011-04-29 11:05:00,12.14,12.16,12.14,12.15,270000.0,9.2805,9.2958,9.2805,9.2882,270000.0
2011-04-29 11:10:00,12.15,12.16,12.13,12.14,161200.0,9.2882,9.2958,9.2729,9.2805,161200.0
2011-04-29 11:15:00,12.15,12.15,12.13,12.13,137400.0,9.2882,9.2882,9.2729,9.2729,137400.0
2011-04-29 11:20:00,12.13,12.14,12.13,12.13,41200.0,9.2729,9.2805,9.2729,9.2729,41200.0
2011-04-29 11:25:00,12.14,12.15,12.13,12.15,85200.0,9.2805,9.2882,9.2729,9.2882,85200.0
2011-04-29 11:30:00,12.15,12.15,12.15,12.15,25600.0,9.2882,9.2882,9.2882,9.2882,25600.0
2011-04-29 11:35:00,12.15,12.15,12.14,12.15,65600.0,9.2882,9.2882,9.2805,9.2882,65600.0
2011-04-29 11:40:00,12.15,12.17,12.15,12.17,169200.0,9.2882,9.3035,9.2882,9.3035,169200.0
2011-04-29 11:45:00,12.16,12.17,12.15,12.15,117800.0,9.2958,9.3035,9.2882,9.2882,117800.0
2011-04-29 11:50:00,12.15,12.18,12.15,12.18,128400.0,9.2882,9.3111,9.2882,9.3111,128400.0
2011-04-29 11:55:00,12.17,12.18,12.17,12.18,45800.0,9.3035,9.3111,9.3035,9.3111,45800.0
2011-04-29 12:00:00,12.18,12.19,12.18,12.18,112400.0,9.3111,9.3188,9.3111,9.3111,112400.0
2011-04-29 12:05:00,12.19,12.19,12.17,12.18,99000.0,9.3188,9.3188,9.3035,9.3111,99000.0
2011-04-29 12:10:00,12.18,12.19,12.18,12.18,112400.0,9.3111,9.3188,9.3111,9.3111,112400.0
2011-04-29 12:15:00,12.19,12.2,12.18,12.2,89200.0,9.3188,9.3264,9.3111,9.3264,89200.0
2011-04-29 12:20:00,12.19,12.21,12.19,12.21,82400.0,9.3188,9.3341,9.3188,9.3341,82400.0
2011-04-29 12:25:00,12.21,12.22,12.2,12.21,158000.0,9.3341,9.3417,9.3264,9.3341,158000.0
2011-04-29 12:30:00,12.21,12.21,12.2,12.21,287800.0,9.3341,9.3341,9.3264,9.3341,287800.0
2011-04-29 12:35:00,12.21,12.21,12.21,12.21,30200.0,9.3341,9.3341,9.3341,9.3341,30200.0
2011-04-29 12:40:00,12.21,12.22,12.21,12.22,171600.0,9.3341,9.3417,9.3341,9.3417,171600.0
2011-04-29 12:45:00,12.21,12.22,12.2,12.21,202200.0,9.3341,9.3417,9.3264,9.3341,202200.0
2011-04-29 12:50:00,12.21,12.21,12.19,12.19,63000.0,9.3341,9.3341,9.3188,9.3188,63000.0
2011-04-29 12:55:00,12.19,12.2,12.19,12.19,39200.0,9.3188,9.3264,9.3188,9.3188,39200.0
2011-04-29 13:00:00,12.19,12.2,12.19,12.19,86600.0,9.3188,9.3264,9.3188,9.3188,86600.0
2011-04-29 13:05:00,12.2,12.2,12.18,12.19,72000.0,9.3264,9.3264,9.3111,9.3188,72000.0
2011-04-29 13:10:00,12.19,12.19,12.18,12.19,31400.0,9.3188,9.3188,9.3111,9.3188,31400.0
2011-04-29 13:15:00,12.19,12.19,12.18,12.18,49000.0,9.3188,9.3188,9.3111,9.3111,49000.0
2011-04-29 13:20:00,12.18,12.18,12.18,12.18,20400.0,9.3111,9.3111,9.3111,9.3111,20400.0
2011-04-29 13:25:00,12.18,12.19,12.18,12.18,114200.0,9.3111,9.3188,9.3111,9.3111,114200.0
2011-04-29 13:30:00,12.18,12.19,12.18,12.18,69200.0,9.3111,9.3188,9.3111,9.3111,69200.0
2011-04-29 13:35:00,12.19,12.19,12.18,12.19,88600.0,9.3188,9.3188,9.3111,9.3188,88600.0
2011-04-29 13:40:00,12.19,12.19,12.18,12.18,77000.0,9.3188,9.3188,9.3111,9.3111,77000.0
2011-04-29 13:45:00,12.19,12.19,12.18,12.18,45600.0,9.3188,9.3188,9.3111,9.3111,45600.0
2011-04-29 13:50:00,12.19,12.19,12.18,12.19,34600.0,9.3188,9.3188,9.3111,9.3188,34600.0
2011-04-29 13:55:00,12.19,12.19,12.18,12.18,50600.0,9.3188,9.3188,9.3111,9.3111,50600.0
2011-04-29 14:00:00,12.19,12.19,12.18,12.19,46800.0,9.3188,9.3188,9.3111,9.3188,46800.0
2011-04-29 14:05:00,12.19,12.19,12.18,12.18,160400.0,9.3188,9.3188,9.3111,9.3111,160400.0
2011-04-29 14:10:00,12.18,12.19,12.18,12.18,86000.0,9.3111,9.3188,9.3111,9.3111,86000.0
2011-04-29 14:15:00,12.19,12.19,12.18,12.19,42800.0,9.3188,9.3188,9.3111,9.3188,42800.0
2011-04-29 14:20:00,12.19,12.19,12.19,12.19,36000.0,9.3188,9.3188,9.3188,9.3188,36000.0
2011-04-29 14:25:00,12.19,12.19,12.17,12.18,114800.0,9.3188,9.3188,9.3035,9.3111,114800.0
2011-04-29 14:30:00,12.18,12.18,12.18,12.18,72600.0,9.3111,9.3111,9.3111,9.3111,72600.0
2011-04-29 14:35:00,12.18,12.18,12.18,12.18,52800.0,9.3111,9.3111,9.3111,9.3111,52800.0
2011-04-29 14:40:00,12.18,12.18,12.18,12.18,95200.0,9.3111,9.3111,9.3111,9.3111,95200.0
2011-04-29 14:45:00,12.18,12.18,12.18,12.18,38600.0,9.3111,9.3111,9.3111,9.3111,38600.0
2011-04-29 14:50:00,12.18,12.18,12.18,12.18,52000.0,9.3111,9.3111,9.3111,9.3111,52000.0
2011-04-29 14:55:00,12.18,12.18,12.17,12.17,121400.0,9.3111,9.3111,9.3035,9.3035,121400.0
2011-04-29 15:00:00,12.17,12.17,12.17,12.17,76600.0,9.3035,9.3035,9.3035,9.3035,76600.0
2011-04-29 15:05:00,12.17,12.17,12.17,12.17,71000.0,9.3035,9.3035,9.3035,9.3035,71000.0
2011-04-29 15:10:00,12.17,12.17,12.17,12.17,62000.0,9.3035,9.3035,9.3035,9.3035,62000.0
2011-04-29 15:15:00,12.17,12.19,12.17,12.18,285400.0,9.3035,9.3188,9.3035,9.3111,285400.0
2011-04-29 15:20:00,12.18,12.18,12.16,12.16,120000.0,9.3111,9.3111,9.2958,9.2958,120000.0
2011-04-29 15:25:00,12.17,12.17,12.16,12.17,90800.0,9.3035,9.3035,9.2958,9.3035,90800.0
2011-04-29 15:30:00,12.17,12.17,12.16,12.16,87200.0,9.3035,9.3035,9.2958,9.2958,87200.0
2011-04-29 15:35:00,12.17,12.18,12.16,12.17,189000.0,9.3035,9.3111,9.2958,9.3035,189000.0
2011-04-29 15:40:00,12.17,12.17,12.17,12.17,102600.0,9.3035,9.3035,9.3035,9.3035,102600.0
2011-04-29 15:45:00,12.17,12.17,12.15,12.16,462800.0,9.3035,9.3035,9.2882,9.2958,462800.0
2011-04-29 15:50:00,12.16,12.17,12.15,12.16,326800.0,9.2958,9.3035,9.2882,9.2958,326800.0
2011-04-29 15:55:00,12.15,12.18,12.15,12.15,597000.0,9.2882,9.3111,9.2882,9.2882,597000.0
2011-05-02 09:30:00,12.17,12.21,12.15,12.15,214000.0,9.3035,9.3341,9.2882,9.2882,214000.0
2011-05-02 09:35:00,12.15,12.15,12.12,12.12,110000.0,9.2882,9.2882,9.2653,9.2653,110000.0
2011-05-02 09:40:00,12.12,12.13,12.11,12.13,93600.0,9.2653,9.2729,9.2576,9.2729,93600.0
2011-05-02 09:45:00,12.13,12.15,12.13,12.14,95200.0,9.2729,9.2882,9.2729,9.2805,95200.0
2011-05-02 09:50:00,12.15,12.15,12.14,12.14,92800.0,9.2882,9.2882,9.2805,9.2805,92800.0
2011-05-02 09:55:00,12.14,12.15,12.13,12.15,42800.0,9.2805,9.2882,9.2729,9.2882,42800.0
2011-05-02 10:00:00,12.14,12.15,12.13,12.13,86600.0,9.2805,9.2882,9.2729,9.2729,86600.0
2011-05-02 10:05:00,12.13,12.13,12.12,12.12,73400.0,9.2729,9.2729,9.2653,9.2653,73400.0
2011-05-02 10:10:00,12.12,12.13,12.11,12.12,143800.0,9.2653,9.2729,9.2576,9.2653,143800.0
2011-05-02 10:15:00,12.12,12.12,12.11,12.11,67000.0,9.2653,9.2653,9.2576,9.2576,67000.0
2011-05-02 10:20:00,12.12,12.13,12.11,12.13,38400.0,9.2653,9.2729,9.2576,9.2729,38400.0
2011-05-02 10:25:00,12.13,12.13,12.12,12.12,39000.0,9.2729,9.2729,9.2653,9.2653,39000.0
2011-05-02 10:30:00,12.13,12.13,12.12,12.13,136800.0,9.2729,9.2729,9.2653,9.2729,136800.0
2011-05-02 10:35:00,12.12,12.13,12.12,12.12,119400.0,9.2653,9.2729,9.2653,9.2653,119400.0
2011-05-02 10:40:00,12.12,12.12,12.11,12.11,17000.0,9.2653,9.2653,9.2576,9.2576,17000.0
2011-05-02 10:45:00,12.11,12.12,12.11,12.12,36400.0,9.2576,9.2653,9.2576,9.2653,36400.0
2011-05-02 10:50:00,12.12,12.12,12.11,12.11,30000.0,9.2653,9.2653,9.2576,9.2576,30000.0
2011-05-02 10:55:00,12.11,12.11,12.11,12.11,27400.0,9.2576,9.2576,9.2576,9.2576,27400.0
2011-05-02 11:00:00,12.11,12.11,12.11,12.11,19800.0,9.2576,9.2576,9.2576,9.2576,19800.0
2011-05-02 11:05:00,12.11,12.12,12.11,12.12,61400.0,9.2576,9.2653,9.2576,9.2653,61400.0
2011-05-02 11:10:00,12.12,12.12,12.11,12.12,254200.0,9.2653,9.2653,9.2576,9.2653,254200.0
2011-05-02 11:15:00,12.12,12.13,12.11,12.11,37400.0,9.2653,9.2729,9.2576,9.2576,37400.0
2011-05-02 11:20:00,12.12,12.12,12.11,12.11,98000.0,9.2653,9.2653,9.2576,9.2576,98000.0
2011-05-02 11:25:00,12.11,12.11,12.11,12.11,30200.0,9.2576,9.2576,9.2576,9.2576,30200.0
2011-05-02 11:30:00,12.11,12.11,12.1,12.11,55200.0,9.2576,9.2576,9.25,9.2576,55200.0
2011-05-02 11:35:00,12.1,12.11,12.1,12.1,11600.0,9.25,9.2576,9.25,9.25,11600.0
2011-05-02 11:40:00,12.1,12.1,12.08,12.09,163000.0,9.25,9.25,9.2347,9.2423,163000.0
2011-05-02 11:45:00,12.09,12.09,12.08,12.08,47400.0,9.2423,9.2423,9.2347,9.2347,47400.0
2011-05-02 11:50:00,12.08,12.09,12.08,12.08,39800.0,9.2347,9.2423,9.2347,9.2347,39800.0
2011-05-02 11:55:00,12.08,12.08,12.06,12.08,398600.0,9.2347,9.2347,9.2194,9.2347,398600.0
2011-05-02 12:00:00,12.08,12.09,12.08,12.09,52200.0,9.2347,9.2423,9.2347,9.2423,52200.0
2011-05-02 12:05:00,12.09,12.09,12.07,12.07,33400.0,9.2423,9.2423,9.227,9.227,33400.0
2011-05-02 12:10:00,12.07,12.09,12.07,12.08,66000.0,9.227,9.2423,9.227,9.2347,66000.0
2011-05-02 12:15:00,12.08,12.09,12.07,12.07,85800.0,9.2347,9.2423,9.227,9.227,85800.0
2011-05-02 12:20:00,12.08,12.08,12.06,12.06,68600.0,9.2347,9.2347,9.2194,9.2194,68600.0
2011-05-02 12:25:00,12.06,12.06,12.05,12.05,41200.0,9.2194,9.2194,9.2117,9.2117,41200.0
2011-05-02 12:30:00,12.05,12.06,12.04,12.06,138600.0,9.2117,9.2194,9.2041,9.2194,138600.0
2011-05-02 12:35:00,12.06,12.07,12.06,12.06,65000.0,9.2194,9.227,9.2194,9.2194,65000.0
2011-05-02 12:40:00,12.06,12.07,12.06,12.06,38400.0,9.2194,9.227,9.2194,9.2194,38400.0
2011-05-02 12:45:00,12.06,12.06,12.05,12.05,24000.0,9.2194,9.2194,9.2117,9.2117,24000.0
2011-05-02 12:50:00,12.05,12.06,12.05,12.06,100400.0,9.2117,9.2194,9.2117,9.2194,100400.0
2011-05-02 12:55:00,12.06,12.07,12.06,12.06,150000.0,9.2194,9.227,9.2194,9.2194,150000.0
2011-05-02 13:00:00,12.06,12.06,12.05,12.06,91600.0,9.2194,9.2194,9.2117,9.2194,91600.0
2011-05-02 13:05:00,12.06,12.06,12.04,12.05,146200.0,9.2194,9.2194,9.2041,9.2117,146200.0
2011-05-02 13:10:00,12.05,12.05,12.05,12.05,40800.0,9.2117,9.2117,9.2117,9.2117,40800.0
2011-05-02 13:15:00,12.05,12.05,12.05,12.05,52800.0,9.2117,9.2117,9.2117,9.2117,52800.0
2011-05-02 13:20:00,12.05,12.06,12.05,12.06,105000.0,9.2117,9.2194,9.2117,9.2194,105000.0
2011-05-02 13:25:00,12.06,12.06,12.05,12.05,167800.0,9.2194,9.2194,9.2117,9.2117,167800.0
2011-05-02 13:30:00,12.05,12.05,12.05,12.05,55800.0,9.2117,9.2117,9.2117,9.2117,55800.0
2011-05-02 13:35:00,12.05,12.05,12.05,12.05,35000.0,9.2117,9.2117,9.2117,9.2117,35000.0
2011-05-02 13:40:00,12.05,12.05,12.05,12.05,47400.0,9.2117,9.2117,9.2117,9.2117,47400.0
2011-05-02 13:45:00,12.05,12.06,12.05,12.06,405200.0,9.2117,9.2194,9.2117,9.2194,405200.0
2011-05-02 13:50:00,12.06,12.06,12.06,12.06,31000.0,9.2194,9.2194,9.2194,9.2194,31000.0
2011-05-02 13:55:00,12.06,12.07,12.06,12.06,392000.0,9.2194,9.227,9.2194,9.2194,392000.0
2011-05-02 14:00:00,12.06,12.06,12.06,12.06,17400.0,9.2194,9.2194,9.2194,9.2194,17400.0
2011-05-02 14:05:00,12.06,12.06,12.06,12.06,33000.0,9.2194,9.2194,9.2194,9.2194,33000.0
2011-05-02 14:10:00,12.06,12.06,12.06,12.06,59600.0,9.2194,9.2194,9.2194,9.2194,59600.0
2011-05-02 14:15:00,12.06,12.06,12.06,12.06,27000.0,9.2194,9.2194,9.2194,9.2194,27000.0
2011-05-02 14:20:00,12.06,12.06,12.05,12.06,101000.0,9.2194,9.2194,9.2117,9.2194,101000.0
2011-05-02 14:25:00,12.06,12.06,12.05,12.05,76400.0,9.2194,9.2194,9.2117,9.2117,76400.0
2011-05-02 14:30:00,12.05,12.06,12.05,12.06,35600.0,9.2117,9.2194,9.2117,9.2194,35600.0
2011-05-02 14:35:00,12.05,12.06,12.05,12.06,31800.0,9.2117,9.2194,9.2117,9.2194,31800.0
2011-05-02 14:40:00,12.05,12.06,12.05,12.06,39600.0,9.2117,9.2194,9.2117,9.2194,39600.0
2011-05-02 14:45:00,12.05,12.06,12.05,12.05,61600.0,9.2117,9.2194,9.2117,9.2117,61600.0
2011-05-02 14:50:00,12.05,12.06,12.05,12.06,125200.0,9.2117,9.2194,9.2117,9.2194,125200.0
2011-05-02 14:55:00,12.06,12.06,12.05,12.05,201800.0,9.2194,9.2194,9.2117,9.2117,201800.0
2011-05-02 15:00:00,12.05,12.06,12.05,12.05,51400.0,9.2117,9.2194,9.2117,9.2117,51400.0
2011-05-02 15:05:00,12.05,12.06,12.05,12.06,60000.0,9.2117,9.2194,9.2117,9.2194,60000.0
2011-05-02 15:10:00,12.05,12.06,12.05,12.06,349800.0,9.2117,9.2194,9.2117,9.2194,349800.0
2011-05-02 15:15:00,12.06,12.06,12.05,12.06,102200.0,9.2194,9.2194,9.2117,9.2194,102200.0
2011-05-02 15:20:00,12.05,12.06,12.05,12.06,138400.0,9.2117,9.2194,9.2117,9.2194,138400.0
2011-05-02 15:25:00,12.06,12.06,12.06,12.06,217000.0,9.2194,9.2194,9.2194,9.2194,217000.0
2011-05-02 15:30:00,12.06,12.06,12.03,12.04,258800.0,9.2194,9.2194,9.1965,9.2041,258800.0
2011-05-02 15:35:00,12.03,12.04,12.03,12.04,385000.0,9.1965,9.2041,9.1965,9.2041,385000.0
2011-05-02 15:40:00,12.04,12.04,12.03,12.04,131200.0,9.2041,9.2041,9.1965,9.2041,131200.0
2011-05-02 15:45:00,12.04,12.06,12.03,12.05,318000.0,9.2041,9.2194,9.1965,9.2117,318000.0
2011-05-02 15:50:00,12.06,12.06,12.04,12.05,725200.0,9.2194,9.2194,9.2041,9.2117,725200.0
2011-05-02 15:55:00,12.05,12.06,12.04,12.06,678000.0,9.2117,9.2194,9.2041,9.2194,678000.0
2011-05-03 09:30:00,12.03,12.07,12.02,12.03,120000.0,9.1965,9.227,9.1888,9.1965,120000.0
2011-05-03 09:35:00,12.03,12.03,12.0,12.0,207800.0,9.1965,9.1965,9.1735,9.1735,207800.0
2011-05-03 09:40:00,12.0,12.01,11.99,11.99,124200.0,9.1735,9.1812,9.1659,9.1659,124200.0
2011-05-03 09:45:00,11.99,12.01,11.99,12.01,106600.0,9.1659,9.1812,9.1659,9.1812,106600.0
2011-05-03 09:50:00,12.0,12.01,11.99,12.01,63200.0,9.1735,9.1812,9.1659,9.1812,63200.0
2011-05-03 09:55:00,12.01,12.03,12.01,12.03,147000.0,9.1812,9.1965,9.1812,9.1965,147000.0
2011-05-03 10:00:00,12.03,12.04,12.02,12.04,141600.0,9.1965,9.2041,9.1888,9.2041,141600.0
2011-05-03 10:05:00,12.03,12.05,12.03,12.04,99200.0,9.1965,9.2117,9.1965,9.2041,99200.0
2011-05-03 10:10:00,12.04,12.05,12.04,12.04,55400.0,9.2041,9.2117,9.2041,9.2041,55400.0
2011-05-03 10:15:00,12.04,12.04,12.03,12.03,93600.0,9.2041,9.2041,9.1965,9.1965,93600.0
2011-05-03 10:20:00,12.03,12.03,12.01,12.02,63600.0,9.1965,9.1965,9.1812,9.1888,63600.0
2011-05-03 10:25:00,12.01,12.02,12.01,12.02,157600.0,9.1812,9.1888,9.1812,9.1888,157600.0
2011-05-03 10:30:00,12.02,12.03,12.02,12.03,144000.0,9.1888,9.1965,9.1888,9.1965,144000.0
2011-05-03 10:35:00,12.03,12.03,12.0,12.0,174600.0,9.1965,9.1965,9.1735,9.1735,174600.0
2011-05-03 10:40:00,12.01,12.01,12.0,12.01,101600.0,9.1812,9.1812,9.1735,9.1812,101600.0
2011-05-03 10:45:00,12.0,12.01,11.99,12.01,274400.0,9.1735,9.1812,9.1659,9.1812,274400.0
2011-05-03 10:50:00,12.01,12.02,12.0,12.01,78600.0,9.1812,9.1888,9.1735,9.1812,78600.0
2011-05-03 10:55:00,12.01,12.02,12.0,12.02,39600.0,9.1812,9.1888,9.1735,9.1888,39600.0
2011-05-03 11:00:00,12.02,12.05,12.01,12.05,42200.0,9.1888,9.2117,9.1812,9.2117,42200.0
2011-05-03 11:05:00,12.05,12.05,12.04,12.05,41200.0,9.2117,9.2117,9.2041,9.2117,41200.0
2011-05-03 11:10:00,12.05,12.07,12.05,12.07,130800.0,9.2117,9.227,9.2117,9.227,130800.0
2011-05-03 11:15:00,12.07,12.09,12.07,12.09,111400.0,9.227,9.2423,9.227,9.2423,111400.0
2011-05-03 11:20:00,12.09,12.09,12.08,12.08,34400.0,9.2423,9.2423,9.2347,9.2347,34400.0
2011-05-03 11:25:00,12.08,12.09,12.07,12.08,46400.0,9.2347,9.2423,9.227,9.2347,46400.0
2011-05-03 11:30:00,12.09,12.09,12.09,12.09,18800.0,9.2423,9.2423,9.2423,9.2423,18800.0
2011-05-03 11:35:00,12.09,12.11,12.09,12.1,30600.0,9.2423,9.2576,9.2423,9.25,30600.0
2011-05-03 11:40:00,12.11,12.12,12.1,12.1,43800.0,9.2576,9.2653,9.25,9.25,43800.0
2011-05-03 11:45:00,12.1,12.11,12.1,12.11,35800.0,9.25,9.2576,9.25,9.2576,35800.0
2011-05-03 11:50:00,12.1,12.11,12.09,12.1,92400.0,9.25,9.2576,9.2423,9.25,92400.0
2011-05-03 11:55:00,12.09,12.1,12.09,12.1,28200.0,9.2423,9.25,9.2423,9.25,28200.0
2011-05-03 12:00:00,12.1,12.11,12.1,12.11,47000.0,9.25,9.2576,9.25,9.2576,47000.0
2011-05-03 12:05:00,12.11,12.12,12.1,12.12,62600.0,9.2576,9.2653,9.25,9.2653,62600.0
2011-05-03 12:10:00,12.12,12.12,12.1,12.1,74200.0,9.2653,9.2653,9.25,9.25,74200.0
2011-05-03 12:15:00,12.1,12.1,12.09,12.1,42400.0,9.25,9.25,9.2423,9.25,42400.0
2011-05-03 12:20:00,12.09,12.1,12.08,12.08,36400.0,9.2423,9.25,9.2347,9.2347,36400.0
2011-05-03 12:25:00,12.08,12.09,12.07,12.07,40800.0,9.2347,9.2423,9.227,9.227,40800.0
2011-05-03 12:30:00,12.07,12.08,12.06,12.08,67400.0,9.227,9.2347,9.2194,9.2347,67400.0
2011-05-03 12:35:00,12.08,12.08,12.06,12.07,28000.0,9.2347,9.2347,9.2194,9.227,28000.0
2011-05-03 12:40:00,12.07,12.07,12.06,12.07,31600.0,9.227,9.227,9.2194,9.227,31600.0
2011-05-03 12:45:00,12.07,12.07,12.06,12.07,21000.0,9.227,9.227,9.2194,9.227,21000.0
2011-05-03 12:50:00,12.06,12.08,12.06,12.08,64600.0,9.2194,9.2347,9.2194,9.2347,64600.0
2011-05-03 12:55:00,12.07,12.08,12.07,12.07,14800.0,9.227,9.2347,9.227,9.227,14800.0
2011-05-03 13:00:00,12.08,12.08,12.06,12.06,50600.0,9.2347,9.2347,9.2194,9.2194,50600.0
2011-05-03 13:05:00,12.06,12.06,12.06,12.06,43000.0,9.2194,9.2194,9.2194,9.2194,43000.0
2011-05-03 13:10:00,12.06,12.07,12.06,12.06,70600.0,9.2194,9.227,9.2194,9.2194,70600.0
2011-05-03 13:15:00,12.06,12.07,12.06,12.07,35600.0,9.2194,9.227,9.2194,9.227,35600.0
2011-05-03 13:20:00,12.06,12.07,12.06,12.06,44800.0,9.2194,9.227,9.2194,9.2194,44800.0
2011-05-03 13:25:00,12.06,12.06,12.05,12.05,33400.0,9.2194,9.2194,9.2117,9.2117,33400.0
2011-05-03 13:30:00,12.06,12.06,12.05,12.06,60400.0,9.2194,9.2194,9.2117,9.2194,60400.0
2011-05-03 13:35:00,12.06,12.07,12.06,12.06,41400.0,9.2194,9.227,9.2194,9.2194,41400.0
2011-05-03 13:40:00,12.06,12.06,12.06,12.06,35200.0,9.2194,9.2194,9.2194,9.2194,35200.0
2011-05-03 13:45:00,12.06,12.06,12.06,12.06,107600.0,9.2194,9.2194,9.2194,9.2194,107600.0
2011-05-03 13:50:00,12.06,12.06,12.06,12.06,42400.0,9.2194,9.2194,9.2194,9.2194,42400.0
2011-05-03 13:55:00,12.06,12.07,12.06,12.06,52200.0,9.2194,9.227,9.2194,9.2194,52200.0
2011-05-03 14:00:00,12.06,12.06,12.05,12.06,45000.0,9.2194,9.2194,9.2117,9.2194,45000.0
2011-05-03 14:05:00,12.06,12.06,12.04,12.04,68200.0,9.2194,9.2194,9.2041,9.2041,68200.0
2011-05-03 14:10:00,12.05,12.05,12.04,12.04,57600.0,9.2117,9.2117,9.2041,9.2041,57600.0
2011-05-03 14:15:00,12.04,12.05,12.04,12.04,54000.0,9.2041,9.2117,9.2041,9.2041,54000.0
2011-05-03 14:20:00,12.04,12.04,12.03,12.03,53400.0,9.2041,9.2041,9.1965,9.1965,53400.0
2011-05-03 14:25:00,12.04,12.05,12.04,12.05,64400.0,9.2041,9.2117,9.2041,9.2117,64400.0
2011-05-03 14:30:00,12.05,12.06,12.05,12.06,62600.0,9.2117,9.2194,9.2117,9.2194,62600.0
2011-05-03 14:35:00,12.06,12.06,12.05,12.05,72000.0,9.2194,9.2194,9.2117,9.2117,72000.0
2011-05-03 14:40:00,12.05,12.05,12.05,12.05,39200.0,9.2117,9.2117,9.2117,9.2117,39200.0
2011-05-03 14:45:00,12.05,12.05,12.04,12.04,41200.0,9.2117,9.2117,9.2041,9.2041,41200.0
2011-05-03 14:50:00,12.04,12.05,12.04,12.04,101400.0,9.2041,9.2117,9.2041,9.2041,101400.0
2011-05-03 14:55:00,12.04,12.05,12.03,12.05,67400.0,9.2041,9.2117,9.1965,9.2117,67400.0
2011-05-03 15:00:00,12.05,12.05,12.05,12.05,47800.0,9.2117,9.2117,9.2117,9.2117,47800.0
2011-05-03 15:05:00,12.05,12.05,12.04,12.04,98000.0,9.2117,9.2117,9.2041,9.2041,98000.0
2011-05-03 15:10:00,12.04,12.04,12.03,12.04,101800.0,9.2041,9.2041,9.1965,9.2041,101800.0
2011-05-03 15:15:00,12.04,12.05,12.04,12.04,92400.0,9.2041,9.2117,9.2041,9.2041,92400.0
2011-05-03 15:20:00,12.04,12.06,12.04,12.06,78600.0,9.2041,9.2194,9.2041,9.2194,78600.0
2011-05-03 15:25:00,12.06,12.06,12.05,12.06,250600.0,9.2194,9.2194,9.2117,9.2194,250600.0
2011-05-03 15:30:00,12.06,12.07,12.06,12.06,153200.0,9.2194,9.227,9.2194,9.2194,153200.0
2011-05-03 15:35:00,12.06,12.06,12.06,12.06,201200.0,9.2194,9.2194,9.2194,9.2194,201200.0
2011-05-03 15:40:00,12.06,12.07,12.05,12.05,88400.0,9.2194,9.227,9.2117,9.2117,88400.0
2011-05-03 15:45:00,12.05,12.06,12.04,12.04,202600.0,9.2117,9.2194,9.2041,9.2041,202600.0
2011-05-03 15:50:00,12.04,12.06,12.04,12.05,157400.0,9.2041,9.2194,9.2041,9.2117,157400.0
2011-05-03 15:55:00,12.05,12.06,12.04,12.05,985800.0,9.2117,9.2194,9.2041,9.2117,985800.0
2011-05-04 09:30:00,12.02,12.02,11.97,12.0,295800.0,9.1888,9.1888,9.1506,9.1735,295800.0
2011-05-04 09:35:00,11.99,12.02,11.97,12.0,241800.0,9.1659,9.1888,9.1506,9.1735,241800.0
2011-05-04 09:40:00,12.0,12.01,11.98,12.01,282000.0,9.1735,9.1812,9.1582,9.1812,282000.0
2011-05-04 09:45:00,12.0,12.01,11.98,11.99,630000.0,9.1735,9.1812,9.1582,9.1659,630000.0
2011-05-04 09:50:00,12.0,12.03,11.97,11.97,506000.0,9.1735,9.1965,9.1506,9.1506,506000.0
2011-05-04 09:55:00,11.97,12.02,11.97,12.02,348400.0,9.1506,9.1888,9.1506,9.1888,348400.0
2011-05-04 10:00:00,12.01,12.03,11.99,12.02,223200.0,9.1812,9.1965,9.1659,9.1888,223200.0
2011-05-04 10:05:00,12.02,12.06,12.01,12.05,495400.0,9.1888,9.2194,9.1812,9.2117,495400.0
2011-05-04 10:10:00,12.06,12.09,12.05,12.09,140200.0,9.2194,9.2423,9.2117,9.2423,140200.0
2011-05-04 10:15:00,12.08,12.13,12.08,12.13,187000.0,9.2347,9.2729,9.2347,9.2729,187000.0
2011-05-04 10:20:00,12.13,12.17,12.12,12.13,547400.0,9.2729,9.3035,9.2653,9.2729,547400.0
2011-05-04 10:25:00,12.13,12.15,12.12,12.13,387200.0,9.2729,9.2882,9.2653,9.2729,387200.0
2011-05-04 10:30:00,12.13,12.17,12.13,12.15,187200.0,9.2729,9.3035,9.2729,9.2882,187200.0
2011-05-04 10:35:00,12.15,12.17,12.13,12.17,215000.0,9.2882,9.3035,9.2729,9.3035,215000.0
2011-05-04 10:40:00,12.17,12.18,12.15,12.17,202200.0,9.3035,9.3111,9.2882,9.3035,202200.0
2011-05-04 10:45:00,12.17,12.18,12.15,12.17,108200.0,9.3035,9.3111,9.2882,9.3035,108200.0
2011-05-04 10:50:00,12.17,12.18,12.15,12.17,270400.0,9.3035,9.3111,9.2882,9.3035,270400.0
2011-05-04 10:55:00,12.17,12.17,12.15,12.16,78800.0,9.3035,9.3035,9.2882,9.2958,78800.0
2011-05-04 11:00:00,12.16,12.17,12.13,12.15,131200.0,9.2958,9.3035,9.2729,9.2882,131200.0
2011-05-04 11:05:00,12.15,12.15,12.13,12.13,63200.0,9.2882,9.2882,9.2729,9.2729,63200.0
2011-05-04 11:10:00,12.13,12.13,12.12,12.13,59200.0,9.2729,9.2729,9.2653,9.2729,59200.0
2011-05-04 11:15:00,12.13,12.13,12.09,12.1,83800.0,9.2729,9.2729,9.2423,9.25,83800.0
2011-05-04 11:20:00,12.1,12.11,12.08,12.1,130600.0,9.25,9.2576,9.2347,9.25,130600.0
2011-05-04 11:25:00,12.1,12.1,12.08,12.1,80600.0,9.25,9.25,9.2347,9.25,80600.0
2011-05-04 11:30:00,12.1,12.11,12.08,12.1,75000.0,9.25,9.2576,9.2347,9.25,75000.0
2011-05-04 11:35:00,12.1,12.11,12.09,12.1,82600.0,9.25,9.2576,9.2423,9.25,82600.0
2011-05-04 11:40:00,12.1,12.1,12.07,12.07,102600.0,9.25,9.25,9.227,9.227,102600.0
2011-05-04 11:45:00,12.07,12.07,12.06,12.06,68200.0,9.227,9.227,9.2194,9.2194,68200.0
2011-05-04 11:50:00,12.06,12.07,12.06,12.06,38000.0,9.2194,9.227,9.2194,9.2194,38000.0
2011-05-04 11:55:00,12.06,12.07,12.05,12.07,123000.0,9.2194,9.227,9.2117,9.227,123000.0
2011-05-04 12:00:00,12.07,12.08,12.06,12.07,70800.0,9.227,9.2347,9.2194,9.227,70800.0
2011-05-04 12:05:00,12.07,12.08,12.06,12.07,110600.0,9.227,9.2347,9.2194,9.227,110600.0
2011-05-04 12:10:00,12.07,12.08,12.07,12.08,114600.0,9.227,9.2347,9.227,9.2347,114600.0
2011-05-04 12:15:00,12.08,12.09,12.08,12.09,46400.0,9.2347,9.2423,9.2347,9.2423,46400.0
2011-05-04 12:20:00,12.09,12.1,12.08,12.09,125600.0,9.2423,9.25,9.2347,9.2423,125600.0
2011-05-04 12:25:00,12.09,12.1,12.08,12.1,111600.0,9.2423,9.25,9.2347,9.25,111600.0
2011-05-04 12:30:00,12.1,12.1,12.09,12.1,97800.0,9.25,9.25,9.2423,9.25,97800.0
2011-05-04 12:35:00,12.1,12.1,12.08,12.08,83400.0,9.25,9.25,9.2347,9.2347,83400.0
2011-05-04 12:40:00,12.08,12.1,12.08,12.09,164600.0,9.2347,9.25,9.2347,9.2423,164600.0
2011-05-04 12:45:00,12.09,12.11,12.09,12.11,52400.0,9.2423,9.2576,9.2423,9.2576,52400.0
2011-05-04 12:50:00,12.11,12.11,12.1,12.1,162800.0,9.2576,9.2576,9.25,9.25,162800.0
2011-05-04 12:55:00,12.1,12.11,12.09,12.11,73400.0,9.25,9.2576,9.2423,9.2576,73400.0
2011-05-04 13:00:00,12.11,12.13,12.1,12.12,147600.0,9.2576,9.2729,9.25,9.2653,147600.0
2011-05-04 13:05:00,12.13,12.13,12.13,12.13,43000.0,9.2729,9.2729,9.2729,9.2729,43000.0
2011-05-04 13:10:00,12.13,12.15,12.13,12.14,125600.0,9.2729,9.2882,9.2729,9.2805,125600.0
2011-05-04 13:15:00,12.15,12.15,12.13,12.13,79000.0,9.2882,9.2882,9.2729,9.2729,79000.0
2011-05-04 13:20:00,12.13,12.15,12.13,12.15,80800.0,9.2729,9.2882,9.2729,9.2882,80800.0
2011-05-04 13:25:00,12.15,12.15,12.13,12.13,57000.0,9.2882,9.2882,9.2729,9.2729,57000.0
2011-05-04 13:30:00,12.13,12.13,12.12,12.13,135200.0,9.2729,9.2729,9.2653,9.2729,135200.0
2011-05-04 13:35:00,12.13,12.14,12.13,12.13,82400.0,9.2729,9.2805,9.2729,9.2729,82400.0
2011-05-04 13:40:00,12.13,12.13,12.11,12.11,102400.0,9.2729,9.2729,9.2576,9.2576,102400.0
2011-05-04 13:45:00,12.11,12.12,12.11,12.12,42600.0,9.2576,9.2653,9.2576,9.2653,42600.0
2011-05-04 13:50:00,12.11,12.13,12.11,12.13,85800.0,9.2576,9.2729,9.2576,9.2729,85800.0
2011-05-04 13:55:00,12.13,12.13,12.12,12.13,79000.0,9.2729,9.2729,9.2653,9.2729,79000.0
2011-05-04 14:00:00,12.13,12.13,12.11,12.11,69400.0,9.2729,9.2729,9.2576,9.2576,69400.0
2011-05-04 14:05:00,12.11,12.11,12.1,12.11,98400.0,9.2576,9.2576,9.25,9.2576,98400.0
2011-05-04 14:10:00,12.1,12.11,12.08,12.08,74600.0,9.25,9.2576,9.2347,9.2347,74600.0
2011-05-04 14:15:00,12.08,12.1,12.08,12.09,104800.0,9.2347,9.25,9.2347,9.2423,104800.0
2011-05-04 14:20:00,12.1,12.11,12.09,12.1,80400.0,9.25,9.2576,9.2423,9.25,80400.0
2011-05-04 14:25:00,12.1,12.11,12.1,12.11,65600.0,9.25,9.2576,9.25,9.2576,65600.0
2011-05-04 14:30:00,12.11,12.11,12.11,12.11,39200.0,9.2576,9.2576,9.2576,9.2576,39200.0
2011-05-04 14:35:00,12.11,12.11,12.11,12.11,43200.0,9.2576,9.2576,9.2576,9.2576,43200.0
2011-05-04 14:40:00,12.11,12.12,12.11,12.11,366000.0,9.2576,9.2653,9.2576,9.2576,366000.0
2011-05-04 14:45:00,12.12,12.12,12.1,12.1,48200.0,9.2653,9.2653,9.25,9.25,48200.0
2011-05-04 14:50:00,12.1,12.13,12.1,12.13,111200.0,9.25,9.2729,9.25,9.2729,111200.0
2011-05-04 14:55:00,12.13,12.13,12.12,12.12,76800.0,9.2729,9.2729,9.2653,9.2653,76800.0
2011-05-04 15:00:00,12.12,12.13,12.1,12.1,132400.0,9.2653,9.2729,9.25,9.25,132400.0
2011-05-04 15:05:00,12.1,12.1,12.09,12.09,104000.0,9.25,9.25,9.2423,9.2423,104000.0
2011-05-04 15:10:00,12.09,12.09,12.07,12.07,56200.0,9.2423,9.2423,9.227,9.227,56200.0
2011-05-04 15:15:00,12.07,12.09,12.07,12.09,104000.0,9.227,9.2423,9.227,9.2423,104000.0
2011-05-04 15:20:00,12.09,12.11,12.09,12.11,148600.0,9.2423,9.2576,9.2423,9.2576,148600.0
2011-05-04 15:25:00,12.11,12.12,12.1,12.12,151400.0,9.2576,9.2653,9.25,9.2653,151400.0
2011-05-04 15:30:00,12.12,12.12,12.1,12.1,174000.0,9.2653,9.2653,9.25,9.25,174000.0
2011-05-04 15:35:00,12.1,12.1,12.09,12.1,201200.0,9.25,9.25,9.2423,9.25,201200.0
2011-05-04 15:40:00,12.1,12.1,12.09,12.09,165600.0,9.25,9.25,9.2423,9.2423,165600.0
2011-05-04 15:45:00,12.09,12.09,12.08,12.08,194600.0,9.2423,9.2423,9.2347,9.2347,194600.0
2011-05-04 15:50:00,12.08,12.08,12.06,12.07,239800.0,9.2347,9.2347,9.2194,9.227,239800.0
2011-05-04 15:55:00,12.07,12.09,12.06,12.09,480400.0,9.227,9.2423,9.2194,9.2423,480400.0
2011-05-05 09:30:00,12.08,12.15,12.07,12.14,187800.0,9.2347,9.2882,9.227,9.2805,187800.0
2011-05-05 09:35:00,12.14,12.14,12.11,12.13,142600.0,9.2805,9.2805,9.2576,9.2729,142600.0
2011-05-05 09:40:00,12.13,12.13,12.1,12.1,137600.0,9.2729,9.2729,9.25,9.25,137600.0
2011-05-05 09:45:00,12.1,12.1,12.08,12.08,98000.0,9.25,9.25,9.2347,9.2347,98000.0
2011-05-05 09:50:00,12.08,12.13,12.08,12.12,179600.0,9.2347,9.2729,9.2347,9.2653,179600.0
2011-05-05 09:55:00,12.13,12.13,12.11,12.13,141200.0,9.2729,9.2729,9.2576,9.2729,141200.0
2011-05-05 10:00:00,12.13,12.14,12.13,12.13,180600.0,9.2729,9.2805,9.2729,9.2729,180600.0
2011-05-05 10:05:00,12.13,12.15,12.13,12.15,149000.0,9.2729,9.2882,9.2729,9.2882,149000.0
2011-05-05 10:10:00,12.15,12.15,12.13,12.13,187000.0,9.2882,9.2882,9.2729,9.2729,187000.0
2011-05-05 10:15:00,12.13,12.13,12.12,12.13,198200.0,9.2729,9.2729,9.2653,9.2729,198200.0
2011-05-05 10:20:00,12.13,12.17,12.13,12.17,182600.0,9.2729,9.3035,9.2729,9.3035,182600.0
2011-05-05 10:25:00,12.17,12.17,12.16,12.16,111400.0,9.3035,9.3035,9.2958,9.2958,111400.0
2011-05-05 10:30:00,12.17,12.18,12.16,12.17,100800.0,9.3035,9.3111,9.2958,9.3035,100800.0
2011-05-05 10:35:00,12.18,12.19,12.17,12.19,226800.0,9.3111,9.3188,9.3035,9.3188,226800.0
2011-05-05 10:40:00,12.19,12.21,12.19,12.2,688000.0,9.3188,9.3341,9.3188,9.3264,688000.0
2011-05-05 10:45:00,12.2,12.21,12.18,12.18,255000.0,9.3264,9.3341,9.3111,9.3111,255000.0
2011-05-05 10:50:00,12.18,12.19,12.16,12.19,68800.0,9.3111,9.3188,9.2958,9.3188,68800.0
2011-05-05 10:55:00,12.19,12.19,12.18,12.18,136600.0,9.3188,9.3188,9.3111,9.3111,136600.0
2011-05-05 11:00:00,12.18,12.19,12.18,12.18,75000.0,9.3111,9.3188,9.3111,9.3111,75000.0
2011-05-05 11:05:00,12.18,12.18,12.17,12.18,114800.0,9.3111,9.3111,9.3035,9.3111,114800.0
2011-05-05 11:10:00,12.18,12.18,12.15,12.16,85000.0,9.3111,9.3111,9.2882,9.2958,85000.0
2011-05-05 11:15:00,12.15,12.18,12.15,12.18,305600.0,9.2882,9.3111,9.2882,9.3111,305600.0
2011-05-05 11:20:00,12.18,12.19,12.15,12.15,341200.0,9.3111,9.3188,9.2882,9.2882,341200.0
2011-05-05 11:25:00,12.15,12.17,12.15,12.17,49200.0,9.2882,9.3035,9.2882,9.3035,49200.0
2011-05-05 11:30:00,12.17,12.19,12.16,12.19,169400.0,9.3035,9.3188,9.2958,9.3188,169400.0
2011-05-05 11:35:00,12.19,12.19,12.16,12.17,92600.0,9.3188,9.3188,9.2958,9.3035,92600.0
2011-05-05 11:40:00,12.17,12.18,12.16,12.18,287200.0,9.3035,9.3111,9.2958,9.3111,287200.0
2011-05-05 11:45:00,12.18,12.2,12.17,12.2,370000.0,9.3111,9.3264,9.3035,9.3264,370000.0
2011-05-05 11:50:00,12.19,12.22,12.19,12.21,108400.0,9.3188,9.3417,9.3188,9.3341,108400.0
2011-05-05 11:55:00,12.21,12.22,12.21,12.22,124200.0,9.3341,9.3417,9.3341,9.3417,124200.0
2011-05-05 12:00:00,12.22,12.25,12.22,12.25,293200.0,9.3417,9.3646,9.3417,9.3646,293200.0
2011-05-05 12:05:00,12.25,12.25,12.22,12.22,150200.0,9.3646,9.3646,9.3417,9.3417,150200.0
2011-05-05 12:10:00,12.22,12.22,12.22,12.22,28000.0,9.3417,9.3417,9.3417,9.3417,28000.0
2011-05-05 12:15:00,12.22,12.23,12.22,12.23,60600.0,9.3417,9.3493,9.3417,9.3493,60600.0
2011-05-05 12:20:00,12.23,12.24,12.23,12.24,63800.0,9.3493,9.357,9.3493,9.357,63800.0
2011-05-05 12:25:00,12.24,12.25,12.24,12.25,42800.0,9.357,9.3646,9.357,9.3646,42800.0
2011-05-05 12:30:00,12.25,12.25,12.23,12.23,132200.0,9.3646,9.3646,9.3493,9.3493,132200.0
2011-05-05 12:35:00,12.23,12.24,12.23,12.24,39800.0,9.3493,9.357,9.3493,9.357,39800.0
2011-05-05 12:40:00,12.24,12.24,12.23,12.24,29200.0,9.357,9.357,9.3493,9.357,29200.0
2011-05-05 12:45:00,12.24,12.24,12.23,12.24,49200.0,9.357,9.357,9.3493,9.357,49200.0
2011-05-05 12:50:00,12.24,12.24,12.23,12.23,67400.0,9.357,9.357,9.3493,9.3493,67400.0
2011-05-05 12:55:00,12.23,12.23,12.22,12.23,41600.0,9.3493,9.3493,9.3417,9.3493,41600.0
2011-05-05 13:00:00,12.23,12.24,12.22,12.24,41600.0,9.3493,9.357,9.3417,9.357,41600.0
2011-05-05 13:05:00,12.24,12.24,12.22,12.24,93400.0,9.357,9.357,9.3417,9.357,93400.0
2011-05-05 13:10:00,12.24,12.24,12.24,12.24,17600.0,9.357,9.357,9.357,9.357,17600.0
2011-05-05 13:15:00,12.24,12.24,12.23,12.24,66600.0,9.357,9.357,9.3493,9.357,66600.0
2011-05-05 13:20:00,12.24,12.24,12.23,12.24,42600.0,9.357,9.357,9.3493,9.357,42600.0
2011-05-05 13:25:00,12.24,12.25,12.24,12.24,97800.0,9.357,9.3646,9.357,9.357,97800.0
2011-05-05 13:30:00,12.24,12.24,12.24,12.24,35600.0,9.357,9.357,9.357,9.357,35600.0
2011-05-05 13:35:00,12.24,12.24,12.24,12.24,65800.0,9.357,9.357,9.357,9.357,65800.0
2011-05-05 13:40:00,12.24,12.24,12.23,12.24,74400.0,9.357,9.357,9.3493,9.357,74400.0
2011-05-05 13:45:00,12.24,12.25,12.24,12.25,105000.0,9.357,9.3646,9.357,9.3646,105000.0
2011-05-05 13:50:00,12.25,12.25,12.24,12.24,84200.0,9.3646,9.3646,9.357,9.357,84200.0
2011-05-05 13:55:00,12.24,12.25,12.24,12.25,58400.0,9.357,9.3646,9.357,9.3646,58400.0
2011-05-05 14:00:00,12.25,12.25,12.24,12.24,111600.0,9.3646,9.3646,9.357,9.357,111600.0
2011-05-05 14:05:00,12.24,12.25,12.23,12.24,219400.0,9.357,9.3646,9.3493,9.357,219400.0
2011-05-05 14:10:00,12.24,12.24,12.24,12.24,58000.0,9.357,9.357,9.357,9.357,58000.0
2011-05-05 14:15:00,12.24,12.24,12.23,12.24,192000.0,9.357,9.357,9.3493,9.357,192000.0
2011-05-05 14:20:00,12.24,12.24,12.23,12.24,57000.0,9.357,9.357,9.3493,9.357,57000.0
2011-05-05 14:25:00,12.23,12.24,12.23,12.24,39200.0,9.3493,9.357,9.3493,9.357,39200.0
2011-05-05 14:30:00,12.23,12.24,12.23,12.23,61200.0,9.3493,9.357,9.3493,9.3493,61200.0
2011-05-05 14:35:00,12.23,12.25,12.23,12.25,138400.0,9.3493,9.3646,9.3493,9.3646,138400.0
2011-05-05 14:40:00,12.25,12.25,12.24,12.24,54000.0,9.3646,9.3646,9.357,9.357,54000.0
2011-05-05 14:45:00,12.25,12.25,12.24,12.24,126000.0,9.3646,9.3646,9.357,9.357,126000.0
2011-05-05 14:50:00,12.24,12.25,12.22,12.22,229600.0,9.357,9.3646,9.3417,9.3417,229600.0
2011-05-05 14:55:00,12.22,12.24,12.21,12.21,137000.0,9.3417,9.357,9.3341,9.3341,137000.0
2011-05-05 15:00:00,12.22,12.22,12.2,12.2,124000.0,9.3417,9.3417,9.3264,9.3264,124000.0
2011-05-05 15:05:00,12.2,12.2,12.18,12.18,166400.0,9.3264,9.3264,9.3111,9.3111,166400.0
2011-05-05 15:10:00,12.18,12.18,12.15,12.17,271000.0,9.3111,9.3111,9.2882,9.3035,271000.0
2011-05-05 15:15:00,12.17,12.18,12.17,12.17,101600.0,9.3035,9.3111,9.3035,9.3035,101600.0
2011-05-05 15:20:00,12.17,12.17,12.13,12.13,165000.0,9.3035,9.3035,9.2729,9.2729,165000.0
2011-05-05 15:25:00,12.13,12.15,12.12,12.13,158600.0,9.2729,9.2882,9.2653,9.2729,158600.0
2011-05-05 15:30:00,12.12,12.15,12.12,12.15,161000.0,9.2653,9.2882,9.2653,9.2882,161000.0
2011-05-05 15:35:00,12.15,12.17,12.15,12.15,226800.0,9.2882,9.3035,9.2882,9.2882,226800.0
2011-05-05 15:40:00,12.15,12.15,12.13,12.15,162000.0,9.2882,9.2882,9.2729,9.2882,162000.0
2011-05-05 15:45:00,12.15,12.17,12.15,12.15,226800.0,9.2882,9.3035,9.2882,9.2882,226800.0
2011-05-05 15:50:00,12.15,12.17,12.14,12.15,195600.0,9.2882,9.3035,9.2805,9.2882,195600.0
2011-05-05 15:55:00,12.15,12.15,12.14,12.15,349000.0,9.2882,9.2882,9.2805,9.2882,349000.0
2011-05-06 09:30:00,12.17,12.22,12.15,12.2,244600.0,9.3035,9.3417,9.2882,9.3264,244600.0
2011-05-06 09:35:00,12.21,12.21,12.16,12.16,142200.0,9.3341,9.3341,9.2958,9.2958,142200.0
2011-05-06 09:40:00,12.16,12.18,12.16,12.18,146800.0,9.2958,9.3111,9.2958,9.3111,146800.0
2011-05-06 09:45:00,12.18,12.18,12.15,12.15,149400.0,9.3111,9.3111,9.2882,9.2882,149400.0
2011-05-06 09:50:00,12.16,12.17,12.15,12.17,131800.0,9.2958,9.3035,9.2882,9.3035,131800.0
2011-05-06 09:55:00,12.17,12.18,12.16,12.18,47200.0,9.3035,9.3111,9.2958,9.3111,47200.0
2011-05-06 10:00:00,12.17,12.18,12.17,12.18,62800.0,9.3035,9.3111,9.3035,9.3111,62800.0
2011-05-06 10:05:00,12.18,12.18,12.17,12.18,181600.0,9.3111,9.3111,9.3035,9.3111,181600.0
2011-05-06 10:10:00,12.18,12.19,12.17,12.18,180600.0,9.3111,9.3188,9.3035,9.3111,180600.0
2011-05-06 10:15:00,12.18,12.18,12.17,12.17,76000.0,9.3111,9.3111,9.3035,9.3035,76000.0
2011-05-06 10:20:00,12.17,12.18,12.17,12.18,71600.0,9.3035,9.3111,9.3035,9.3111,71600.0
2011-05-06 10:25:00,12.18,12.18,12.17,12.18,114800.0,9.3111,9.3111,9.3035,9.3111,114800.0
2011-05-06 10:30:00,12.18,12.18,12.17,12.17,59800.0,9.3111,9.3111,9.3035,9.3035,59800.0
2011-05-06 10:35:00,12.18,12.18,12.17,12.17,64600.0,9.3111,9.3111,9.3035,9.3035,64600.0
2011-05-06 10:40:00,12.18,12.18,12.15,12.15,104200.0,9.3111,9.3111,9.2882,9.2882,104200.0
2011-05-06 10:45:00,12.15,12.15,12.15,12.15,51000.0,9.2882,9.2882,9.2882,9.2882,51000.0
2011-05-06 10:50:00,12.15,12.15,12.15,12.15,69600.0,9.2882,9.2882,9.2882,9.2882,69600.0
2011-05-06 10:55:00,12.15,12.15,12.15,12.15,45000.0,9.2882,9.2882,9.2882,9.2882,45000.0
2011-05-06 11:00:00,12.15,12.18,12.15,12.18,141200.0,9.2882,9.3111,9.2882,9.3111,141200.0
2011-05-06 11:05:00,12.17,12.18,12.17,12.18,162400.0,9.3035,9.3111,9.3035,9.3111,162400.0
2011-05-06 11:10:00,12.18,12.18,12.18,12.18,94200.0,9.3111,9.3111,9.3111,9.3111,94200.0
2011-05-06 11:15:00,12.18,12.21,12.18,12.21,110400.0,9.3111,9.3341,9.3111,9.3341,110400.0
2011-05-06 11:20:00,12.21,12.22,12.2,12.2,157600.0,9.3341,9.3417,9.3264,9.3264,157600.0
2011-05-06 11:25:00,12.21,12.21,12.18,12.19,188200.0,9.3341,9.3341,9.3111,9.3188,188200.0
2011-05-06 11:30:00,12.19,12.19,12.17,12.17,61000.0,9.3188,9.3188,9.3035,9.3035,61000.0
2011-05-06 11:35:00,12.17,12.17,12.15,12.15,118600.0,9.3035,9.3035,9.2882,9.2882,118600.0
2011-05-06 11:40:00,12.16,12.18,12.15,12.17,116800.0,9.2958,9.3111,9.2882,9.3035,116800.0
2011-05-06 11:45:00,12.17,12.19,12.17,12.18,78600.0,9.3035,9.3188,9.3035,9.3111,78600.0
2011-05-06 11:50:00,12.18,12.18,12.15,12.17,109000.0,9.3111,9.3111,9.2882,9.3035,109000.0
2011-05-06 11:55:00,12.17,12.17,12.15,12.16,52400.0,9.3035,9.3035,9.2882,9.2958,52400.0
2011-05-06 12:00:00,12.16,12.18,12.15,12.17,88600.0,9.2958,9.3111,9.2882,9.3035,88600.0
2011-05-06 12:05:00,12.17,12.17,12.15,12.15,100600.0,9.3035,9.3035,9.2882,9.2882,100600.0
2011-05-06 12:10:00,12.15,12.17,12.15,12.17,136600.0,9.2882,9.3035,9.2882,9.3035,136600.0
2011-05-06 12:15:00,12.16,12.18,12.16,12.17,108600.0,9.2958,9.3111,9.2958,9.3035,108600.0
2011-05-06 12:20:00,12.17,12.18,12.17,12.17,52600.0,9.3035,9.3111,9.3035,9.3035,52600.0
2011-05-06 12:25:00,12.18,12.18,12.17,12.17,26600.0,9.3111,9.3111,9.3035,9.3035,26600.0
2011-05-06 12:30:00,12.17,12.18,12.16,12.18,83400.0,9.3035,9.3111,9.2958,9.3111,83400.0
2011-05-06 12:35:00,12.18,12.18,12.17,12.18,17400.0,9.3111,9.3111,9.3035,9.3111,17400.0
2011-05-06 12:40:00,12.18,12.18,12.13,12.14,218200.0,9.3111,9.3111,9.2729,9.2805,218200.0
2011-05-06 12:45:00,12.13,12.15,12.13,12.13,68000.0,9.2729,9.2882,9.2729,9.2729,68000.0
2011-05-06 12:50:00,12.13,12.15,12.13,12.15,41200.0,9.2729,9.2882,9.2729,9.2882,41200.0
2011-05-06 12:55:00,12.15,12.15,12.14,12.15,26200.0,9.2882,9.2882,9.2805,9.2882,26200.0
2011-05-06 13:00:00,12.14,12.16,12.14,12.15,83800.0,9.2805,9.2958,9.2805,9.2882,83800.0
2011-05-06 13:05:00,12.15,12.15,12.15,12.15,50200.0,9.2882,9.2882,9.2882,9.2882,50200.0
2011-05-06 13:10:00,12.15,12.15,12.13,12.13,149800.0,9.2882,9.2882,9.2729,9.2729,149800.0
2011-05-06 13:15:00,12.13,12.14,12.11,12.12,211600.0,9.2729,9.2805,9.2576,9.2653,211600.0
2011-05-06 13:20:00,12.11,12.13,12.11,12.13,90000.0,9.2576,9.2729,9.2576,9.2729,90000.0
2011-05-06 13:25:00,12.13,12.13,12.13,12.13,16000.0,9.2729,9.2729,9.2729,9.2729,16000.0
2011-05-06 13:30:00,12.13,12.15,12.13,12.15,53800.0,9.2729,9.2882,9.2729,9.2882,53800.0
2011-05-06 13:35:00,12.15,12.15,12.13,12.14,87400.0,9.2882,9.2882,9.2729,9.2805,87400.0
2011-05-06 13:40:00,12.14,12.15,12.13,12.13,91000.0,9.2805,9.2882,9.2729,9.2729,91000.0
2011-05-06 13:45:00,12.13,12.14,12.12,12.12,119000.0,9.2729,9.2805,9.2653,9.2653,119000.0
2011-05-06 13:50:00,12.12,12.13,12.12,12.12,93000.0,9.2653,9.2729,9.2653,9.2653,93000.0
2011-05-06 13:55:00,12.12,12.12,12.11,12.11,99600.0,9.2653,9.2653,9.2576,9.2576,99600.0
2011-05-06 14:00:00,12.12,12.12,12.09,12.12,132000.0,9.2653,9.2653,9.2423,9.2653,132000.0
2011-05-06 14:05:00,12.12,12.12,12.1,12.1,125000.0,9.2653,9.2653,9.25,9.25,125000.0
2011-05-06 14:10:00,12.1,12.12,12.1,12.11,110000.0,9.25,9.2653,9.25,9.2576,110000.0
2011-05-06 14:15:00,12.11,12.11,12.09,12.11,124800.0,9.2576,9.2576,9.2423,9.2576,124800.0
2011-05-06 14:20:00,12.11,12.11,12.1,12.1,179600.0,9.2576,9.2576,9.25,9.25,179600.0
2011-05-06 14:25:00,12.1,12.1,12.08,12.08,213400.0,9.25,9.25,9.2347,9.2347,213400.0
2011-05-06 14:30:00,12.08,12.09,12.06,12.07,140600.0,9.2347,9.2423,9.2194,9.227,140600.0
2011-05-06 14:35:00,12.07,12.07,12.06,12.06,146800.0,9.227,9.227,9.2194,9.2194,146800.0
2011-05-06 14:40:00,12.06,12.08,12.06,12.08,66000.0,9.2194,9.2347,9.2194,9.2347,66000.0
2011-05-06 14:45:00,12.08,12.08,12.07,12.08,152400.0,9.2347,9.2347,9.227,9.2347,152400.0
2011-05-06 14:50:00,12.08,12.09,12.06,12.07,125400.0,9.2347,9.2423,9.2194,9.227,125400.0
2011-05-06 14:55:00,12.06,12.08,12.06,12.07,162400.0,9.2194,9.2347,9.2194,9.227,162400.0
2011-05-06 15:00:00,12.07,12.1,12.07,12.1,97800.0,9.227,9.25,9.227,9.25,97800.0
2011-05-06 15:05:00,12.1,12.1,12.08,12.1,120800.0,9.25,9.25,9.2347,9.25,120800.0
2011-05-06 15:10:00,12.1,12.11,12.1,12.11,142800.0,9.25,9.2576,9.25,9.2576,142800.0
2011-05-06 15:15:00,12.11,12.12,12.11,12.12,122400.0,9.2576,9.2653,9.2576,9.2653,122400.0
2011-05-06 15:20:00,12.12,12.12,12.11,12.11,122400.0,9.2653,9.2653,9.2576,9.2576,122400.0
2011-05-06 15:25:00,12.11,12.12,12.08,12.09,193600.0,9.2576,9.2653,9.2347,9.2423,193600.0
2011-05-06 15:30:00,12.1,12.11,12.08,12.09,142000.0,9.25,9.2576,9.2347,9.2423,142000.0
2011-05-06 15:35:00,12.1,12.11,12.09,12.09,143000.0,9.25,9.2576,9.2423,9.2423,143000.0
2011-05-06 15:40:00,12.09,12.11,12.09,12.1,137200.0,9.2423,9.2576,9.2423,9.25,137200.0
2011-05-06 15:45:00,12.11,12.12,12.11,12.12,194400.0,9.2576,9.2653,9.2576,9.2653,194400.0
2011-05-06 15:50:00,12.12,12.12,12.1,12.11,225600.0,9.2653,9.2653,9.25,9.2576,225600.0
2011-05-06 15:55:00,12.11,12.12,12.1,12.11,336000.0,9.2576,9.2653,9.25,9.2576,336000.0
2011-05-09 09:30:00,12.13,12.15,12.12,12.14,94200.0,9.2729,9.2882,9.2653,9.2805,94200.0
2011-05-09 09:35:00,12.14,12.18,12.14,12.16,67200.0,9.2805,9.3111,9.2805,9.2958,67200.0
2011-05-09 09:40:00,12.16,12.16,12.12,12.13,63600.0,9.2958,9.2958,9.2653,9.2729,63600.0
2011-05-09 09:45:00,12.13,12.14,12.12,12.13,72000.0,9.2729,9.2805,9.2653,9.2729,72000.0
2011-05-09 09:50:00,12.13,12.13,12.11,12.13,90400.0,9.2729,9.2729,9.2576,9.2729,90400.0
2011-05-09 09:55:00,12.13,12.13,12.11,12.11,131600.0,9.2729,9.2729,9.2576,9.2576,131600.0
2011-05-09 10:00:00,12.12,12.12,12.1,12.1,52200.0,9.2653,9.2653,9.25,9.25,52200.0
2011-05-09 10:05:00,12.11,12.13,12.1,12.13,63400.0,9.2576,9.2729,9.25,9.2729,63400.0
2011-05-09 10:10:00,12.13,12.15,12.13,12.13,115400.0,9.2729,9.2882,9.2729,9.2729,115400.0
2011-05-09 10:15:00,12.13,12.14,12.11,12.11,95000.0,9.2729,9.2805,9.2576,9.2576,95000.0
2011-05-09 10:20:00,12.11,12.12,12.1,12.12,58800.0,9.2576,9.2653,9.25,9.2653,58800.0
2011-05-09 10:25:00,12.11,12.13,12.1,12.13,61600.0,9.2576,9.2729,9.25,9.2729,61600.0
2011-05-09 10:30:00,12.12,12.13,12.11,12.12,49000.0,9.2653,9.2729,9.2576,9.2653,49000.0
2011-05-09 10:35:00,12.12,12.13,12.11,12.12,80800.0,9.2653,9.2729,9.2576,9.2653,80800.0
2011-05-09 10:40:00,12.12,12.13,12.11,12.13,68200.0,9.2653,9.2729,9.2576,9.2729,68200.0
2011-05-09 10:45:00,12.13,12.13,12.12,12.13,58600.0,9.2729,9.2729,9.2653,9.2729,58600.0
2011-05-09 10:50:00,12.13,12.14,12.13,12.13,95400.0,9.2729,9.2805,9.2729,9.2729,95400.0
2011-05-09 10:55:00,12.13,12.13,12.12,12.12,77000.0,9.2729,9.2729,9.2653,9.2653,77000.0
2011-05-09 11:00:00,12.12,12.13,12.12,12.12,51400.0,9.2653,9.2729,9.2653,9.2653,51400.0
2011-05-09 11:05:00,12.12,12.13,12.12,12.12,54800.0,9.2653,9.2729,9.2653,9.2653,54800.0
2011-05-09 11:10:00,12.12,12.13,12.12,12.12,61800.0,9.2653,9.2729,9.2653,9.2653,61800.0
2011-05-09 11:15:00,12.12,12.13,12.11,12.12,79000.0,9.2653,9.2729,9.2576,9.2653,79000.0
2011-05-09 11:20:00,12.13,12.13,12.12,12.12,33400.0,9.2729,9.2729,9.2653,9.2653,33400.0
2011-05-09 11:25:00,12.12,12.13,12.12,12.13,101000.0,9.2653,9.2729,9.2653,9.2729,101000.0
2011-05-09 11:30:00,12.13,12.15,12.13,12.15,55200.0,9.2729,9.2882,9.2729,9.2882,55200.0
2011-05-09 11:35:00,12.15,12.15,12.14,12.14,8400.0,9.2882,9.2882,9.2805,9.2805,8400.0
2011-05-09 11:40:00,12.14,12.15,12.13,12.13,57200.0,9.2805,9.2882,9.2729,9.2729,57200.0
2011-05-09 11:45:00,12.13,12.13,12.13,12.13,22400.0,9.2729,9.2729,9.2729,9.2729,22400.0
2011-05-09 11:50:00,12.13,12.15,12.13,12.15,61000.0,9.2729,9.2882,9.2729,9.2882,61000.0
2011-05-09 11:55:00,12.15,12.15,12.13,12.15,42200.0,9.2882,9.2882,9.2729,9.2882,42200.0
2011-05-09 12:00:00,12.15,12.15,12.13,12.15,88200.0,9.2882,9.2882,9.2729,9.2882,88200.0
2011-05-09 12:05:00,12.15,12.17,12.15,12.15,163800.0,9.2882,9.3035,9.2882,9.2882,163800.0
2011-05-09 12:10:00,12.15,12.15,12.15,12.15,180600.0,9.2882,9.2882,9.2882,9.2882,180600.0
2011-05-09 12:15:00,12.15,12.15,12.13,12.13,255200.0,9.2882,9.2882,9.2729,9.2729,255200.0
2011-05-09 12:20:00,12.13,12.14,12.12,12.13,336800.0,9.2729,9.2805,9.2653,9.2729,336800.0
2011-05-09 12:25:00,12.13,12.13,12.12,12.13,131600.0,9.2729,9.2729,9.2653,9.2729,131600.0
2011-05-09 12:30:00,12.13,12.13,12.12,12.13,163800.0,9.2729,9.2729,9.2653,9.2729,163800.0
2011-05-09 12:35:00,12.13,12.14,12.12,12.13,270800.0,9.2729,9.2805,9.2653,9.2729,270800.0
2011-05-09 12:40:00,12.13,12.13,12.13,12.13,48200.0,9.2729,9.2729,9.2729,9.2729,48200.0
2011-05-09 12:45:00,12.13,12.14,12.13,12.14,98800.0,9.2729,9.2805,9.2729,9.2805,98800.0
2011-05-09 12:50:00,12.14,12.15,12.13,12.14,96200.0,9.2805,9.2882,9.2729,9.2805,96200.0
2011-05-09 12:55:00,12.14,12.15,12.13,12.15,86800.0,9.2805,9.2882,9.2729,9.2882,86800.0
2011-05-09 13:00:00,12.15,12.15,12.13,12.15,38600.0,9.2882,9.2882,9.2729,9.2882,38600.0
2011-05-09 13:05:00,12.15,12.15,12.13,12.15,131400.0,9.2882,9.2882,9.2729,9.2882,131400.0
2011-05-09 13:10:00,12.15,12.15,12.15,12.15,99000.0,9.2882,9.2882,9.2882,9.2882,99000.0
2011-05-09 13:15:00,12.15,12.15,12.13,12.13,100000.0,9.2882,9.2882,9.2729,9.2729,100000.0
2011-05-09 13:20:00,12.13,12.14,12.13,12.13,95600.0,9.2729,9.2805,9.2729,9.2729,95600.0
2011-05-09 13:25:00,12.13,12.13,12.13,12.13,13800.0,9.2729,9.2729,9.2729,9.2729,13800.0
2011-05-09 13:30:00,12.13,12.15,12.13,12.15,176800.0,9.2729,9.2882,9.2729,9.2882,176800.0
2011-05-09 13:35:00,12.15,12.15,12.13,12.13,87800.0,9.2882,9.2882,9.2729,9.2729,87800.0
2011-05-09 13:40:00,12.13,12.13,12.12,12.13,1724000.0,9.2729,9.2729,9.2653,9.2729,1724000.0
2011-05-09 13:45:00,12.13,12.14,12.13,12.14,184400.0,9.2729,9.2805,9.2729,9.2805,184400.0
2011-05-09 13:50:00,12.15,12.15,12.14,12.15,28200.0,9.2882,9.2882,9.2805,9.2882,28200.0
2011-05-09 13:55:00,12.15,12.16,12.15,12.16,27200.0,9.2882,9.2958,9.2882,9.2958,27200.0
2011-05-09 14:00:00,12.16,12.16,12.15,12.15,59000.0,9.2958,9.2958,9.2882,9.2882,59000.0
2011-05-09 14:05:00,12.15,12.15,12.15,12.15,24000.0,9.2882,9.2882,9.2882,9.2882,24000.0
2011-05-09 14:10:00,12.15,12.16,12.15,12.15,60200.0,9.2882,9.2958,9.2882,9.2882,60200.0
2011-05-09 14:15:00,12.15,12.16,12.15,12.15,26800.0,9.2882,9.2958,9.2882,9.2882,26800.0
2011-05-09 14:20:00,12.15,12.16,12.15,12.15,54400.0,9.2882,9.2958,9.2882,9.2882,54400.0
2011-05-09 14:25:00,12.15,12.18,12.15,12.18,135600.0,9.2882,9.3111,9.2882,9.3111,135600.0
2011-05-09 14:30:00,12.18,12.19,12.17,12.19,804600.0,9.3111,9.3188,9.3035,9.3188,804600.0
2011-05-09 14:35:00,12.18,12.19,12.17,12.18,198200.0,9.3111,9.3188,9.3035,9.3111,198200.0
2011-05-09 14:40:00,12.18,12.19,12.18,12.18,166000.0,9.3111,9.3188,9.3111,9.3111,166000.0
2011-05-09 14:45:00,12.18,12.18,12.17,12.17,62600.0,9.3111,9.3111,9.3035,9.3035,62600.0
2011-05-09 14:50:00,12.18,12.18,12.17,12.18,34600.0,9.3111,9.3111,9.3035,9.3111,34600.0
2011-05-09 14:55:00,12.18,12.18,12.17,12.17,75800.0,9.3111,9.3111,9.3035,9.3035,75800.0
2011-05-09 15:00:00,12.17,12.18,12.17,12.18,31000.0,9.3035,9.3111,9.3035,9.3111,31000.0
2011-05-09 15:05:00,12.18,12.18,12.17,12.18,30800.0,9.3111,9.3111,9.3035,9.3111,30800.0
2011-05-09 15:10:00,12.17,12.18,12.16,12.16,60000.0,9.3035,9.3111,9.2958,9.2958,60000.0
2011-05-09 15:15:00,12.16,12.18,12.16,12.18,66400.0,9.2958,9.3111,9.2958,9.3111,66400.0
2011-05-09 15:20:00,12.18,12.18,12.15,12.17,82200.0,9.3111,9.3111,9.2882,9.3035,82200.0
2011-05-09 15:25:00,12.16,12.18,12.16,12.17,84400.0,9.2958,9.3111,9.2958,9.3035,84400.0
2011-05-09 15:30:00,12.17,12.18,12.15,12.15,128800.0,9.3035,9.3111,9.2882,9.2882,128800.0
2011-05-09 15:35:00,12.15,12.17,12.15,12.16,81600.0,9.2882,9.3035,9.2882,9.2958,81600.0
2011-05-09 15:40:00,12.16,12.16,12.15,12.15,122000.0,9.2958,9.2958,9.2882,9.2882,122000.0
2011-05-09 15:45:00,12.15,12.17,12.15,12.17,117200.0,9.2882,9.3035,9.2882,9.3035,117200.0
2011-05-09 15:50:00,12.17,12.18,12.15,12.15,228200.0,9.3035,9.3111,9.2882,9.2882,228200.0
2011-05-09 15:55:00,12.15,12.15,12.15,12.15,196400.0,9.2882,9.2882,9.2882,9.2882,196400.0
2011-05-10 09:30:00,12.18,12.22,12.18,12.22,108400.0,9.3111,9.3417,9.3111,9.3417,108400.0
2011-05-10 09:35:00,12.21,12.22,12.18,12.18,151400.0,9.3341,9.3417,9.3111,9.3111,151400.0
2011-05-10 09:40:00,12.18,12.21,12.18,12.21,70600.0,9.3111,9.3341,9.3111,9.3341,70600.0
2011-05-10 09:45:00,12.21,12.22,12.2,12.22,101400.0,9.3341,9.3417,9.3264,9.3417,101400.0
2011-05-10 09:50:00,12.22,12.22,12.22,12.22,145600.0,9.3417,9.3417,9.3417,9.3417,145600.0
2011-05-10 09:55:00,12.22,12.22,12.22,12.22,113600.0,9.3417,9.3417,9.3417,9.3417,113600.0
2011-05-10 10:00:00,12.22,12.22,12.22,12.22,109600.0,9.3417,9.3417,9.3417,9.3417,109600.0
2011-05-10 10:05:00,12.22,12.22,12.21,12.21,131200.0,9.3417,9.3417,9.3341,9.3341,131200.0
2011-05-10 10:10:00,12.21,12.22,12.2,12.22,177400.0,9.3341,9.3417,9.3264,9.3417,177400.0
2011-05-10 10:15:00,12.22,12.24,12.22,12.23,125600.0,9.3417,9.357,9.3417,9.3493,125600.0
2011-05-10 10:20:00,12.23,12.24,12.23,12.24,141200.0,9.3493,9.357,9.3493,9.357,141200.0
2011-05-10 10:25:00,12.24,12.24,12.24,12.24,127200.0,9.357,9.357,9.357,9.357,127200.0
2011-05-10 10:30:00,12.24,12.24,12.23,12.24,137200.0,9.357,9.357,9.3493,9.357,137200.0
2011-05-10 10:35:00,12.24,12.24,12.24,12.24,41400.0,9.357,9.357,9.357,9.357,41400.0
2011-05-10 10:40:00,12.24,12.24,12.24,12.24,100400.0,9.357,9.357,9.357,9.357,100400.0
2011-05-10 10:45:00,12.24,12.24,12.22,12.24,186200.0,9.357,9.357,9.3417,9.357,186200.0
2011-05-10 10:50:00,12.24,12.24,12.23,12.24,70400.0,9.357,9.357,9.3493,9.357,70400.0
2011-05-10 10:55:00,12.24,12.24,12.24,12.24,63800.0,9.357,9.357,9.357,9.357,63800.0
2011-05-10 11:00:00,12.24,12.24,12.24,12.24,147000.0,9.357,9.357,9.357,9.357,147000.0
2011-05-10 11:05:00,12.24,12.24,12.24,12.24,487200.0,9.357,9.357,9.357,9.357,487200.0
2011-05-10 11:10:00,12.24,12.24,12.22,12.22,336800.0,9.357,9.357,9.3417,9.3417,336800.0
2011-05-10 11:15:00,12.22,12.24,12.22,12.23,53400.0,9.3417,9.357,9.3417,9.3493,53400.0
2011-05-10 11:20:00,12.23,12.23,12.22,12.23,35000.0,9.3493,9.3493,9.3417,9.3493,35000.0
2011-05-10 11:25:00,12.24,12.24,12.23,12.24,93000.0,9.357,9.357,9.3493,9.357,93000.0
2011-05-10 11:30:00,12.24,12.24,12.24,12.24,24600.0,9.357,9.357,9.357,9.357,24600.0
2011-05-10 11:35:00,12.24,12.24,12.22,12.22,77200.0,9.357,9.357,9.3417,9.3417,77200.0
2011-05-10 11:40:00,12.22,12.24,12.22,12.24,99200.0,9.3417,9.357,9.3417,9.357,99200.0
2011-05-10 11:45:00,12.23,12.24,12.23,12.23,19800.0,9.3493,9.357,9.3493,9.3493,19800.0
2011-05-10 11:50:00,12.23,12.23,12.22,12.22,55000.0,9.3493,9.3493,9.3417,9.3417,55000.0
2011-05-10 11:55:00,12.22,12.24,12.22,12.23,46600.0,9.3417,9.357,9.3417,9.3493,46600.0
2011-05-10 12:00:00,12.23,12.24,12.22,12.22,31800.0,9.3493,9.357,9.3417,9.3417,31800.0
2011-05-10 12:05:00,12.22,12.22,12.22,12.22,32800.0,9.3417,9.3417,9.3417,9.3417,32800.0
2011-05-10 12:10:00,12.22,12.22,12.22,12.22,16200.0,9.3417,9.3417,9.3417,9.3417,16200.0
2011-05-10 12:15:00,12.22,12.23,12.22,12.23,30000.0,9.3417,9.3493,9.3417,9.3493,30000.0
2011-05-10 12:20:00,12.23,12.24,12.22,12.22,46400.0,9.3493,9.357,9.3417,9.3417,46400.0
2011-05-10 12:25:00,12.23,12.24,12.22,12.23,81600.0,9.3493,9.357,9.3417,9.3493,81600.0
2011-05-10 12:30:00,12.23,12.23,12.22,12.23,20400.0,9.3493,9.3493,9.3417,9.3493,20400.0
2011-05-10 12:35:00,12.23,12.24,12.22,12.24,26800.0,9.3493,9.357,9.3417,9.357,26800.0
2011-05-10 12:40:00,12.24,12.24,12.23,12.23,60600.0,9.357,9.357,9.3493,9.3493,60600.0
2011-05-10 12:45:00,12.24,12.24,12.23,12.24,37800.0,9.357,9.357,9.3493,9.357,37800.0
2011-05-10 12:50:00,12.24,12.24,12.23,12.24,33600.0,9.357,9.357,9.3493,9.357,33600.0
2011-05-10 12:55:00,12.24,12.24,12.23,12.24,29200.0,9.357,9.357,9.3493,9.357,29200.0
2011-05-10 13:00:00,12.24,12.24,12.24,12.24,45000.0,9.357,9.357,9.357,9.357,45000.0
2011-05-10 13:05:00,12.24,12.24,12.24,12.24,20400.0,9.357,9.357,9.357,9.357,20400.0
2011-05-10 13:10:00,12.24,12.24,12.23,12.23,51200.0,9.357,9.357,9.3493,9.3493,51200.0
2011-05-10 13:15:00,12.24,12.24,12.23,12.24,42400.0,9.357,9.357,9.3493,9.357,42400.0
2011-05-10 13:20:00,12.24,12.24,12.24,12.24,15800.0,9.357,9.357,9.357,9.357,15800.0
2011-05-10 13:25:00,12.24,12.24,12.23,12.24,73800.0,9.357,9.357,9.3493,9.357,73800.0
2011-05-10 13:30:00,12.24,12.24,12.23,12.24,48800.0,9.357,9.357,9.3493,9.357,48800.0
2011-05-10 13:35:00,12.23,12.24,12.23,12.24,28200.0,9.3493,9.357,9.3493,9.357,28200.0
2011-05-10 13:40:00,12.24,12.24,12.23,12.24,531600.0,9.357,9.357,9.3493,9.357,531600.0
2011-05-10 13:45:00,12.24,12.24,12.24,12.24,93000.0,9.357,9.357,9.357,9.357,93000.0
2011-05-10 13:50:00,12.24,12.24,12.24,12.24,58800.0,9.357,9.357,9.357,9.357,58800.0
2011-05-10 13:55:00,12.24,12.24,12.24,12.24,30800.0,9.357,9.357,9.357,9.357,30800.0
2011-05-10 14:00:00,12.24,12.24,12.24,12.24,88600.0,9.357,9.357,9.357,9.357,88600.0
2011-05-10 14:05:00,12.24,12.27,12.24,12.26,632800.0,9.357,9.3799,9.357,9.3723,632800.0
2011-05-10 14:10:00,12.26,12.27,12.26,12.26,142000.0,9.3723,9.3799,9.3723,9.3723,142000.0
2011-05-10 14:15:00,12.26,12.27,12.25,12.26,126200.0,9.3723,9.3799,9.3646,9.3723,126200.0
2011-05-10 14:20:00,12.26,12.26,12.24,12.25,103400.0,9.3723,9.3723,9.357,9.3646,103400.0
2011-05-10 14:25:00,12.25,12.26,12.24,12.26,120400.0,9.3646,9.3723,9.357,9.3723,120400.0
2011-05-10 14:30:00,12.25,12.26,12.24,12.25,64000.0,9.3646,9.3723,9.357,9.3646,64000.0
2011-05-10 14:35:00,12.26,12.27,12.25,12.27,44000.0,9.3723,9.3799,9.3646,9.3799,44000.0
2011-05-10 14:40:00,12.27,12.27,12.26,12.26,147200.0,9.3799,9.3799,9.3723,9.3723,147200.0
2011-05-10 14:45:00,12.27,12.27,12.26,12.26,98000.0,9.3799,9.3799,9.3723,9.3723,98000.0
2011-05-10 14:50:00,12.26,12.26,12.26,12.26,82200.0,9.3723,9.3723,9.3723,9.3723,82200.0
2011-05-10 14:55:00,12.26,12.27,12.26,12.26,160400.0,9.3723,9.3799,9.3723,9.3723,160400.0
2011-05-10 15:00:00,12.27,12.27,12.26,12.26,120000.0,9.3799,9.3799,9.3723,9.3723,120000.0
2011-05-10 15:05:00,12.26,12.28,12.26,12.28,377800.0,9.3723,9.3876,9.3723,9.3876,377800.0
2011-05-10 15:10:00,12.27,12.28,12.27,12.28,37200.0,9.3799,9.3876,9.3799,9.3876,37200.0
2011-05-10 15:15:00,12.28,12.28,12.27,12.28,72000.0,9.3876,9.3876,9.3799,9.3876,72000.0
2011-05-10 15:20:00,12.28,12.29,12.27,12.29,141200.0,9.3876,9.3952,9.3799,9.3952,141200.0
2011-05-10 15:25:00,12.28,12.29,12.28,12.29,98400.0,9.3876,9.3952,9.3876,9.3952,98400.0
2011-05-10 15:30:00,12.29,12.29,12.28,12.29,60600.0,9.3952,9.3952,9.3876,9.3952,60600.0
2011-05-10 15:35:00,12.29,12.3,12.28,12.3,352600.0,9.3952,9.4029,9.3876,9.4029,352600.0
2011-05-10 15:40:00,12.29,12.3,12.29,12.3,88800.0,9.3952,9.4029,9.3952,9.4029,88800.0
2011-05-10 15:45:00,12.3,12.3,12.3,12.3,98000.0,9.4029,9.4029,9.4029,9.4029,98000.0
2011-05-10 15:50:00,12.3,12.3,12.3,12.3,175200.0,9.4029,9.4029,9.4029,9.4029,175200.0
2011-05-10 15:55:00,12.3,12.3,12.29,12.3,714200.0,9.4029,9.4029,9.3952,9.4029,714200.0
2011-05-11 09:30:00,12.27,12.29,12.22,12.22,178000.0,9.3799,9.3952,9.3417,9.3417,178000.0
2011-05-11 09:35:00,12.22,12.28,12.22,12.28,48200.0,9.3417,9.3876,9.3417,9.3876,48200.0
2011-05-11 09:40:00,12.28,12.3,12.27,12.29,90200.0,9.3876,9.4029,9.3799,9.3952,90200.0
2011-05-11 09:45:00,12.29,12.31,12.29,12.3,139200.0,9.3952,9.4105,9.3952,9.4029,139200.0
2011-05-11 09:50:00,12.3,12.31,12.3,12.31,96800.0,9.4029,9.4105,9.4029,9.4105,96800.0
2011-05-11 09:55:00,12.31,12.31,12.3,12.31,95600.0,9.4105,9.4105,9.4029,9.4105,95600.0
2011-05-11 10:00:00,12.31,12.31,12.31,12.31,68200.0,9.4105,9.4105,9.4105,9.4105,68200.0
2011-05-11 10:05:00,12.31,12.31,12.3,12.3,110600.0,9.4105,9.4105,9.4029,9.4029,110600.0
2011-05-11 10:10:00,12.3,12.31,12.28,12.3,145400.0,9.4029,9.4105,9.3876,9.4029,145400.0
2011-05-11 10:15:00,12.3,12.3,12.29,12.3,54800.0,9.4029,9.4029,9.3952,9.4029,54800.0
2011-05-11 10:20:00,12.3,12.3,12.29,12.29,46400.0,9.4029,9.4029,9.3952,9.3952,46400.0
2011-05-11 10:25:00,12.29,12.31,12.28,12.31,97600.0,9.3952,9.4105,9.3876,9.4105,97600.0
2011-05-11 10:30:00,12.31,12.31,12.28,12.29,50000.0,9.4105,9.4105,9.3876,9.3952,50000.0
2011-05-11 10:35:00,12.29,12.3,12.28,12.29,212600.0,9.3952,9.4029,9.3876,9.3952,212600.0
2011-05-11 10:40:00,12.29,12.29,12.27,12.28,252800.0,9.3952,9.3952,9.3799,9.3876,252800.0
2011-05-11 10:45:00,12.28,12.29,12.28,12.28,61200.0,9.3876,9.3952,9.3876,9.3876,61200.0
2011-05-11 10:50:00,12.28,12.31,12.28,12.31,122200.0,9.3876,9.4105,9.3876,9.4105,122200.0
2011-05-11 10:55:00,12.31,12.31,12.3,12.31,44400.0,9.4105,9.4105,9.4029,9.4105,44400.0
2011-05-11 11:00:00,12.3,12.31,12.3,12.31,51800.0,9.4029,9.4105,9.4029,9.4105,51800.0
2011-05-11 11:05:00,12.31,12.31,12.31,12.31,50000.0,9.4105,9.4105,9.4105,9.4105,50000.0
2011-05-11 11:10:00,12.31,12.31,12.3,12.3,33200.0,9.4105,9.4105,9.4029,9.4029,33200.0
2011-05-11 11:15:00,12.3,12.31,12.3,12.31,70400.0,9.4029,9.4105,9.4029,9.4105,70400.0
2011-05-11 11:20:00,12.31,12.31,12.3,12.31,28200.0,9.4105,9.4105,9.4029,9.4105,28200.0
2011-05-11 11:25:00,12.31,12.31,12.3,12.31,32000.0,9.4105,9.4105,9.4029,9.4105,32000.0
2011-05-11 11:30:00,12.31,12.31,12.28,12.28,114800.0,9.4105,9.4105,9.3876,9.3876,114800.0
2011-05-11 11:35:00,12.28,12.29,12.27,12.27,28600.0,9.3876,9.3952,9.3799,9.3799,28600.0
2011-05-11 11:40:00,12.27,12.3,12.27,12.3,86600.0,9.3799,9.4029,9.3799,9.4029,86600.0
2011-05-11 11:45:00,12.29,12.3,12.29,12.29,76800.0,9.3952,9.4029,9.3952,9.3952,76800.0
2011-05-11 11:50:00,12.3,12.31,12.3,12.3,63600.0,9.4029,9.4105,9.4029,9.4029,63600.0
2011-05-11 11:55:00,12.31,12.31,12.3,12.3,151000.0,9.4105,9.4105,9.4029,9.4029,151000.0
2011-05-11 12:00:00,12.3,12.31,12.29,12.3,156200.0,9.4029,9.4105,9.3952,9.4029,156200.0
2011-05-11 12:05:00,12.3,12.3,12.29,12.29,97200.0,9.4029,9.4029,9.3952,9.3952,97200.0
2011-05-11 12:10:00,12.29,12.29,12.27,12.27,59800.0,9.3952,9.3952,9.3799,9.3799,59800.0
2011-05-11 12:15:00,12.27,12.27,12.22,12.24,193600.0,9.3799,9.3799,9.3417,9.357,193600.0
2011-05-11 12:20:00,12.24,12.26,12.23,12.24,155800.0,9.357,9.3723,9.3493,9.357,155800.0
2011-05-11 12:25:00,12.24,12.25,12.24,12.25,53000.0,9.357,9.3646,9.357,9.3646,53000.0
2011-05-11 12:30:00,12.25,12.26,12.24,12.26,90000.0,9.3646,9.3723,9.357,9.3723,90000.0
2011-05-11 12:35:00,12.25,12.29,12.25,12.28,92800.0,9.3646,9.3952,9.3646,9.3876,92800.0
2011-05-11 12:40:00,12.29,12.3,12.27,12.28,102200.0,9.3952,9.4029,9.3799,9.3876,102200.0
2011-05-11 12:45:00,12.28,12.28,12.26,12.27,88800.0,9.3876,9.3876,9.3723,9.3799,88800.0
2011-05-11 12:50:00,12.27,12.28,12.27,12.28,39600.0,9.3799,9.3876,9.3799,9.3876,39600.0
2011-05-11 12:55:00,12.28,12.29,12.27,12.28,47600.0,9.3876,9.3952,9.3799,9.3876,47600.0
2011-05-11 13:00:00,12.28,12.28,12.27,12.28,39200.0,9.3876,9.3876,9.3799,9.3876,39200.0
2011-05-11 13:05:00,12.28,12.28,12.27,12.27,70600.0,9.3876,9.3876,9.3799,9.3799,70600.0
2011-05-11 13:10:00,12.28,12.28,12.27,12.28,44000.0,9.3876,9.3876,9.3799,9.3876,44000.0
2011-05-11 13:15:00,12.28,12.28,12.27,12.28,36400.0,9.3876,9.3876,9.3799,9.3876,36400.0
2011-05-11 13:20:00,12.28,12.28,12.27,12.28,45000.0,9.3876,9.3876,9.3799,9.3876,45000.0
2011-05-11 13:25:00,12.28,12.28,12.28,12.28,43000.0,9.3876,9.3876,9.3876,9.3876,43000.0
2011-05-11 13:30:00,12.28,12.28,12.26,12.26,166000.0,9.3876,9.3876,9.3723,9.3723,166000.0
2011-05-11 13:35:00,12.26,12.26,12.24,12.26,135800.0,9.3723,9.3723,9.357,9.3723,135800.0
2011-05-11 13:40:00,12.25,12.28,12.25,12.27,78400.0,9.3646,9.3876,9.3646,9.3799,78400.0
2011-05-11 13:45:00,12.28,12.28,12.27,12.28,45200.0,9.3876,9.3876,9.3799,9.3876,45200.0
2011-05-11 13:50:00,12.28,12.28,12.27,12.28,67000.0,9.3876,9.3876,9.3799,9.3876,67000.0
2011-05-11 13:55:00,12.28,12.28,12.26,12.27,55000.0,9.3876,9.3876,9.3723,9.3799,55000.0
2011-05-11 14:00:00,12.26,12.28,12.26,12.27,72400.0,9.3723,9.3876,9.3723,9.3799,72400.0
2011-05-11 14:05:00,12.27,12.28,12.26,12.26,45600.0,9.3799,9.3876,9.3723,9.3723,45600.0
2011-05-11 14:10:00,12.26,12.27,12.26,12.26,186000.0,9.3723,9.3799,9.3723,9.3723,186000.0
2011-05-11 14:15:00,12.26,12.28,12.26,12.26,68200.0,9.3723,9.3876,9.3723,9.3723,68200.0
2011-05-11 14:20:00,12.26,12.27,12.25,12.25,65400.0,9.3723,9.3799,9.3646,9.3646,65400.0
2011-05-11 14:25:00,12.25,12.25,12.24,12.25,74400.0,9.3646,9.3646,9.357,9.3646,74400.0
2011-05-11 14:30:00,12.25,12.26,12.24,12.26,76800.0,9.3646,9.3723,9.357,9.3723,76800.0
2011-05-11 14:35:00,12.26,12.27,12.25,12.27,94000.0,9.3723,9.3799,9.3646,9.3799,94000.0
2011-05-11 14:40:00,12.27,12.28,12.27,12.28,26200.0,9.3799,9.3876,9.3799,9.3876,26200.0
2011-05-11 14:45:00,12.28,12.28,12.26,12.27,48400.0,9.3876,9.3876,9.3723,9.3799,48400.0
2011-05-11 14:50:00,12.26,12.28,12.26,12.28,64800.0,9.3723,9.3876,9.3723,9.3876,64800.0
2011-05-11 14:55:00,12.27,12.29,12.27,12.27,108600.0,9.3799,9.3952,9.3799,9.3799,108600.0
2011-05-11 15:00:00,12.27,12.28,12.27,12.28,87600.0,9.3799,9.3876,9.3799,9.3876,87600.0
2011-05-11 15:05:00,12.28,12.29,12.27,12.29,39200.0,9.3876,9.3952,9.3799,9.3952,39200.0
2011-05-11 15:10:00,12.29,12.29,12.27,12.28,120600.0,9.3952,9.3952,9.3799,9.3876,120600.0
2011-05-11 15:15:00,12.28,12.29,12.28,12.29,97200.0,9.3876,9.3952,9.3876,9.3952,97200.0
2011-05-11 15:20:00,12.29,12.3,12.29,12.29,145200.0,9.3952,9.4029,9.3952,9.3952,145200.0
2011-05-11 15:25:00,12.29,12.3,12.28,12.29,138200.0,9.3952,9.4029,9.3876,9.3952,138200.0
2011-05-11 15:30:00,12.28,12.29,12.28,12.28,115400.0,9.3876,9.3952,9.3876,9.3876,115400.0
2011-05-11 15:35:00,12.28,12.28,12.26,12.27,218600.0,9.3876,9.3876,9.3723,9.3799,218600.0
2011-05-11 15:40:00,12.27,12.28,12.27,12.28,163000.0,9.3799,9.3876,9.3799,9.3876,163000.0
2011-05-11 15:45:00,12.28,12.29,12.28,12.29,250400.0,9.3876,9.3952,9.3876,9.3952,250400.0
2011-05-11 15:50:00,12.29,12.3,12.28,12.3,168200.0,9.3952,9.4029,9.3876,9.4029,168200.0
2011-05-11 15:55:00,12.3,12.3,12.29,12.29,266800.0,9.4029,9.4029,9.3952,9.3952,266800.0
2011-05-12 09:30:00,12.23,12.29,12.22,12.24,133800.0,9.3886,9.4346,9.3809,9.3962,133800.0
2011-05-12 09:35:00,12.24,12.26,12.2,12.26,175000.0,9.3962,9.4116,9.3655,9.4116,175000.0
2011-05-12 09:40:00,12.26,12.27,12.25,12.27,99400.0,9.4116,9.4193,9.4039,9.4193,99400.0
2011-05-12 09:45:00,12.26,12.29,12.26,12.28,86400.0,9.4116,9.4346,9.4116,9.4269,86400.0
2011-05-12 09:50:00,12.28,12.28,12.26,12.26,80000.0,9.4269,9.4269,9.4116,9.4116,80000.0
2011-05-12 09:55:00,12.27,12.29,12.27,12.28,134800.0,9.4193,9.4346,9.4193,9.4269,134800.0
2011-05-12 10:00:00,12.28,12.31,12.28,12.3,156200.0,9.4269,9.45,9.4269,9.4423,156200.0
2011-05-12 10:05:00,12.29,12.33,12.29,12.33,210600.0,9.4346,9.4653,9.4346,9.4653,210600.0
2011-05-12 10:10:00,12.33,12.33,12.31,12.31,195000.0,9.4653,9.4653,9.45,9.45,195000.0
2011-05-12 10:15:00,12.31,12.32,12.31,12.31,71200.0,9.45,9.4576,9.45,9.45,71200.0
2011-05-12 10:20:00,12.31,12.32,12.31,12.31,142400.0,9.45,9.4576,9.45,9.45,142400.0
2011-05-12 10:25:00,12.31,12.34,12.31,12.33,141600.0,9.45,9.473,9.45,9.4653,141600.0
2011-05-12 10:30:00,12.33,12.33,12.31,12.31,102200.0,9.4653,9.4653,9.45,9.45,102200.0
2011-05-12 10:35:00,12.32,12.32,12.31,12.31,94000.0,9.4576,9.4576,9.45,9.45,94000.0
2011-05-12 10:40:00,12.31,12.31,12.31,12.31,43200.0,9.45,9.45,9.45,9.45,43200.0
2011-05-12 10:45:00,12.31,12.33,12.31,12.33,119200.0,9.45,9.4653,9.45,9.4653,119200.0
2011-05-12 10:50:00,12.33,12.34,12.32,12.33,90400.0,9.4653,9.473,9.4576,9.4653,90400.0
2011-05-12 10:55:00,12.33,12.34,12.33,12.34,63400.0,9.4653,9.473,9.4653,9.473,63400.0
2011-05-12 11:00:00,12.34,12.34,12.32,12.33,139000.0,9.473,9.473,9.4576,9.4653,139000.0
2011-05-12 11:05:00,12.33,12.34,12.33,12.33,61000.0,9.4653,9.473,9.4653,9.4653,61000.0
2011-05-12 11:10:00,12.34,12.34,12.33,12.34,65400.0,9.473,9.473,9.4653,9.473,65400.0
2011-05-12 11:15:00,12.34,12.34,12.33,12.33,55600.0,9.473,9.473,9.4653,9.4653,55600.0
2011-05-12 11:20:00,12.34,12.34,12.33,12.34,49000.0,9.473,9.473,9.4653,9.473,49000.0
2011-05-12 11:25:00,12.34,12.35,12.34,12.34,114600.0,9.473,9.4807,9.473,9.473,114600.0
2011-05-12 11:30:00,12.34,12.35,12.34,12.34,79400.0,9.473,9.4807,9.473,9.473,79400.0
2011-05-12 11:35:00,12.35,12.35,12.34,12.35,98200.0,9.4807,9.4807,9.473,9.4807,98200.0
2011-05-12 11:40:00,12.35,12.35,12.35,12.35,59400.0,9.4807,9.4807,9.4807,9.4807,59400.0
2011-05-12 11:45:00,12.35,12.35,12.34,12.35,191000.0,9.4807,9.4807,9.473,9.4807,191000.0
2011-05-12 11:50:00,12.35,12.36,12.34,12.35,114800.0,9.4807,9.4884,9.473,9.4807,114800.0
2011-05-12 11:55:00,12.35,12.36,12.35,12.35,57200.0,9.4807,9.4884,9.4807,9.4807,57200.0
2011-05-12 12:00:00,12.36,12.36,12.36,12.36,86400.0,9.4884,9.4884,9.4884,9.4884,86400.0
2011-05-12 12:05:00,12.36,12.37,12.36,12.37,80000.0,9.4884,9.496,9.4884,9.496,80000.0
2011-05-12 12:10:00,12.37,12.38,12.37,12.37,81600.0,9.496,9.5037,9.496,9.496,81600.0
2011-05-12 12:15:00,12.37,12.38,12.37,12.38,62600.0,9.496,9.5037,9.496,9.5037,62600.0
2011-05-12 12:20:00,12.38,12.39,12.37,12.38,59600.0,9.5037,9.5114,9.496,9.5037,59600.0
2011-05-12 12:25:00,12.39,12.4,12.38,12.4,57600.0,9.5114,9.5191,9.5037,9.5191,57600.0
2011-05-12 12:30:00,12.4,12.42,12.4,12.42,282200.0,9.5191,9.5344,9.5191,9.5344,282200.0
2011-05-12 12:35:00,12.42,12.42,12.42,12.42,47200.0,9.5344,9.5344,9.5344,9.5344,47200.0
2011-05-12 12:40:00,12.42,12.42,12.42,12.42,74400.0,9.5344,9.5344,9.5344,9.5344,74400.0
2011-05-12 12:45:00,12.42,12.42,12.42,12.42,61400.0,9.5344,9.5344,9.5344,9.5344,61400.0
2011-05-12 12:50:00,12.42,12.44,12.42,12.44,195000.0,9.5344,9.5498,9.5344,9.5498,195000.0
2011-05-12 12:55:00,12.44,12.45,12.44,12.45,73000.0,9.5498,9.5574,9.5498,9.5574,73000.0
2011-05-12 13:00:00,12.45,12.47,12.45,12.47,364000.0,9.5574,9.5728,9.5574,9.5728,364000.0
2011-05-12 13:05:00,12.47,12.47,12.46,12.46,121400.0,9.5728,9.5728,9.5651,9.5651,121400.0
2011-05-12 13:10:00,12.46,12.47,12.45,12.47,83600.0,9.5651,9.5728,9.5574,9.5728,83600.0
2011-05-12 13:15:00,12.47,12.47,12.46,12.47,92800.0,9.5728,9.5728,9.5651,9.5728,92800.0
2011-05-12 13:20:00,12.47,12.49,12.47,12.49,122400.0,9.5728,9.5881,9.5728,9.5881,122400.0
2011-05-12 13:25:00,12.48,12.49,12.47,12.48,103400.0,9.5805,9.5881,9.5728,9.5805,103400.0
2011-05-12 13:30:00,12.48,12.49,12.48,12.49,71400.0,9.5805,9.5881,9.5805,9.5881,71400.0
2011-05-12 13:35:00,12.49,12.49,12.48,12.49,93200.0,9.5881,9.5881,9.5805,9.5881,93200.0
2011-05-12 13:40:00,12.49,12.49,12.47,12.47,76200.0,9.5881,9.5881,9.5728,9.5728,76200.0
2011-05-12 13:45:00,12.47,12.47,12.47,12.47,48200.0,9.5728,9.5728,9.5728,9.5728,48200.0
2011-05-12 13:50:00,12.47,12.49,12.47,12.49,95200.0,9.5728,9.5881,9.5728,9.5881,95200.0
2011-05-12 13:55:00,12.49,12.49,12.47,12.47,152200.0,9.5881,9.5881,9.5728,9.5728,152200.0
2011-05-12 14:00:00,12.47,12.47,12.45,12.45,132000.0,9.5728,9.5728,9.5574,9.5574,132000.0
2011-05-12 14:05:00,12.46,12.46,12.45,12.45,241800.0,9.5651,9.5651,9.5574,9.5574,241800.0
2011-05-12 14:10:00,12.45,12.45,12.44,12.44,129400.0,9.5574,9.5574,9.5498,9.5498,129400.0
2011-05-12 14:15:00,12.44,12.45,12.44,12.45,138400.0,9.5498,9.5574,9.5498,9.5574,138400.0
2011-05-12 14:20:00,12.44,12.45,12.44,12.45,49000.0,9.5498,9.5574,9.5498,9.5574,49000.0
2011-05-12 14:25:00,12.45,12.46,12.45,12.46,145800.0,9.5574,9.5651,9.5574,9.5651,145800.0
2011-05-12 14:30:00,12.45,12.46,12.45,12.46,96200.0,9.5574,9.5651,9.5574,9.5651,96200.0
2011-05-12 14:35:00,12.46,12.47,12.46,12.46,96400.0,9.5651,9.5728,9.5651,9.5651,96400.0
2011-05-12 14:40:00,12.46,12.47,12.46,12.47,106600.0,9.5651,9.5728,9.5651,9.5728,106600.0
2011-05-12 14:45:00,12.47,12.47,12.46,12.47,395800.0,9.5728,9.5728,9.5651,9.5728,395800.0
2011-05-12 14:50:00,12.47,12.48,12.47,12.48,107200.0,9.5728,9.5805,9.5728,9.5805,107200.0
2011-05-12 14:55:00,12.48,12.49,12.47,12.49,101400.0,9.5805,9.5881,9.5728,9.5881,101400.0
2011-05-12 15:00:00,12.49,12.49,12.48,12.48,216200.0,9.5881,9.5881,9.5805,9.5805,216200.0
2011-05-12 15:05:00,12.49,12.5,12.48,12.49,300000.0,9.5881,9.5958,9.5805,9.5881,300000.0
2011-05-12 15:10:00,12.49,12.49,12.49,12.49,97800.0,9.5881,9.5881,9.5881,9.5881,97800.0
2011-05-12 15:15:00,12.49,12.52,12.49,12.52,454400.0,9.5881,9.6112,9.5881,9.6112,454400.0
2011-05-12 15:20:00,12.52,12.53,12.51,12.51,278400.0,9.6112,9.6189,9.6035,9.6035,278400.0
2011-05-12 15:25:00,12.51,12.52,12.51,12.51,102400.0,9.6035,9.6112,9.6035,9.6035,102400.0
2011-05-12 15:30:00,12.51,12.52,12.5,12.5,218000.0,9.6035,9.6112,9.5958,9.5958,218000.0
2011-05-12 15:35:00,12.51,12.52,12.5,12.52,259200.0,9.6035,9.6112,9.5958,9.6112,259200.0
2011-05-12 15:40:00,12.52,12.52,12.51,12.51,197200.0,9.6112,9.6112,9.6035,9.6035,197200.0
2011-05-12 15:45:00,12.51,12.52,12.51,12.52,364200.0,9.6035,9.6112,9.6035,9.6112,364200.0
2011-05-12 15:50:00,12.52,12.55,12.52,12.54,701600.0,9.6112,9.6342,9.6112,9.6265,701600.0
2011-05-12 15:55:00,12.54,12.54,12.52,12.53,531200.0,9.6265,9.6265,9.6112,9.6189,531200.0
2011-05-13 09:30:00,12.49,12.49,12.46,12.49,186200.0,9.5881,9.5881,9.5651,9.5881,186200.0
2011-05-13 09:35:00,12.49,12.52,12.47,12.5,94400.0,9.5881,9.6112,9.5728,9.5958,94400.0
2011-05-13 09:40:00,12.5,12.51,12.49,12.51,244800.0,9.5958,9.6035,9.5881,9.6035,244800.0
2011-05-13 09:45:00,12.51,12.51,12.5,12.5,194200.0,9.6035,9.6035,9.5958,9.5958,194200.0
2011-05-13 09:50:00,12.51,12.54,12.5,12.54,341200.0,9.6035,9.6265,9.5958,9.6265,341200.0
2011-05-13 09:55:00,12.54,12.56,12.53,12.55,118200.0,9.6265,9.6419,9.6189,9.6342,118200.0
2011-05-13 10:00:00,12.56,12.57,12.52,12.53,280600.0,9.6419,9.6496,9.6112,9.6189,280600.0
2011-05-13 10:05:00,12.53,12.56,12.52,12.53,308600.0,9.6189,9.6419,9.6112,9.6189,308600.0
2011-05-13 10:10:00,12.53,12.57,12.53,12.57,152800.0,9.6189,9.6496,9.6189,9.6496,152800.0
2011-05-13 10:15:00,12.57,12.58,12.56,12.58,174000.0,9.6496,9.6572,9.6419,9.6572,174000.0
2011-05-13 10:20:00,12.58,12.59,12.56,12.59,140400.0,9.6572,9.6649,9.6419,9.6649,140400.0
2011-05-13 10:25:00,12.59,12.6,12.56,12.56,128000.0,9.6649,9.6726,9.6419,9.6419,128000.0
2011-05-13 10:30:00,12.56,12.58,12.54,12.54,149600.0,9.6419,9.6572,9.6265,9.6265,149600.0
2011-05-13 10:35:00,12.54,12.55,12.51,12.53,212400.0,9.6265,9.6342,9.6035,9.6189,212400.0
2011-05-13 10:40:00,12.52,12.54,12.52,12.53,121800.0,9.6112,9.6265,9.6112,9.6189,121800.0
2011-05-13 10:45:00,12.52,12.52,12.5,12.52,63400.0,9.6112,9.6112,9.5958,9.6112,63400.0
2011-05-13 10:50:00,12.52,12.52,12.5,12.51,34200.0,9.6112,9.6112,9.5958,9.6035,34200.0
2011-05-13 10:55:00,12.51,12.51,12.48,12.49,98000.0,9.6035,9.6035,9.5805,9.5881,98000.0
2011-05-13 11:00:00,12.48,12.49,12.47,12.47,328200.0,9.5805,9.5881,9.5728,9.5728,328200.0
2011-05-13 11:05:00,12.47,12.49,12.47,12.49,163200.0,9.5728,9.5881,9.5728,9.5881,163200.0
2011-05-13 11:10:00,12.49,12.51,12.49,12.51,30400.0,9.5881,9.6035,9.5881,9.6035,30400.0
2011-05-13 11:15:00,12.51,12.51,12.48,12.49,59400.0,9.6035,9.6035,9.5805,9.5881,59400.0
2011-05-13 11:20:00,12.49,12.49,12.47,12.48,44800.0,9.5881,9.5881,9.5728,9.5805,44800.0
2011-05-13 11:25:00,12.49,12.51,12.49,12.51,71600.0,9.5881,9.6035,9.5881,9.6035,71600.0
2011-05-13 11:30:00,12.51,12.51,12.49,12.5,49800.0,9.6035,9.6035,9.5881,9.5958,49800.0
2011-05-13 11:35:00,12.5,12.52,12.5,12.52,60600.0,9.5958,9.6112,9.5958,9.6112,60600.0
2011-05-13 11:40:00,12.52,12.52,12.51,12.52,158400.0,9.6112,9.6112,9.6035,9.6112,158400.0
2011-05-13 11:45:00,12.52,12.54,12.51,12.53,190000.0,9.6112,9.6265,9.6035,9.6189,190000.0
2011-05-13 11:50:00,12.54,12.55,12.53,12.55,188000.0,9.6265,9.6342,9.6189,9.6342,188000.0
2011-05-13 11:55:00,12.55,12.55,12.52,12.54,246400.0,9.6342,9.6342,9.6112,9.6265,246400.0
2011-05-13 12:00:00,12.54,12.54,12.53,12.54,78000.0,9.6265,9.6265,9.6189,9.6265,78000.0
2011-05-13 12:05:00,12.54,12.54,12.51,12.51,67200.0,9.6265,9.6265,9.6035,9.6035,67200.0
2011-05-13 12:10:00,12.51,12.52,12.49,12.49,177800.0,9.6035,9.6112,9.5881,9.5881,177800.0
2011-05-13 12:15:00,12.49,12.51,12.48,12.5,165000.0,9.5881,9.6035,9.5805,9.5958,165000.0
2011-05-13 12:20:00,12.5,12.5,12.49,12.5,51000.0,9.5958,9.5958,9.5881,9.5958,51000.0
2011-05-13 12:25:00,12.5,12.51,12.49,12.51,81600.0,9.5958,9.6035,9.5881,9.6035,81600.0
2011-05-13 12:30:00,12.51,12.51,12.5,12.5,55600.0,9.6035,9.6035,9.5958,9.5958,55600.0
2011-05-13 12:35:00,12.5,12.51,12.49,12.49,39200.0,9.5958,9.6035,9.5881,9.5881,39200.0
2011-05-13 12:40:00,12.49,12.49,12.49,12.49,32800.0,9.5881,9.5881,9.5881,9.5881,32800.0
2011-05-13 12:45:00,12.49,12.51,12.49,12.51,79000.0,9.5881,9.6035,9.5881,9.6035,79000.0
2011-05-13 12:50:00,12.51,12.51,12.49,12.49,37000.0,9.6035,9.6035,9.5881,9.5881,37000.0
2011-05-13 12:55:00,12.49,12.49,12.49,12.49,43000.0,9.5881,9.5881,9.5881,9.5881,43000.0
2011-05-13 13:00:00,12.49,12.51,12.49,12.51,54400.0,9.5881,9.6035,9.5881,9.6035,54400.0
2011-05-13 13:05:00,12.51,12.51,12.48,12.49,52600.0,9.6035,9.6035,9.5805,9.5881,52600.0
2011-05-13 13:10:00,12.49,12.5,12.49,12.49,19600.0,9.5881,9.5958,9.5881,9.5881,19600.0
2011-05-13 13:15:00,12.5,12.51,12.49,12.5,79600.0,9.5958,9.6035,9.5881,9.5958,79600.0
2011-05-13 13:20:00,12.5,12.51,12.5,12.5,28200.0,9.5958,9.6035,9.5958,9.5958,28200.0
2011-05-13 13:25:00,12.51,12.51,12.49,12.49,26200.0,9.6035,9.6035,9.5881,9.5881,26200.0
2011-05-13 13:30:00,12.5,12.5,12.49,12.49,31600.0,9.5958,9.5958,9.5881,9.5881,31600.0
2011-05-13 13:35:00,12.49,12.49,12.48,12.48,33000.0,9.5881,9.5881,9.5805,9.5805,33000.0
2011-05-13 13:40:00,12.48,12.49,12.48,12.49,47000.0,9.5805,9.5881,9.5805,9.5881,47000.0
2011-05-13 13:45:00,12.49,12.5,12.49,12.49,47400.0,9.5881,9.5958,9.5881,9.5881,47400.0
2011-05-13 13:50:00,12.49,12.49,12.49,12.49,24400.0,9.5881,9.5881,9.5881,9.5881,24400.0
2011-05-13 13:55:00,12.49,12.49,12.49,12.49,18800.0,9.5881,9.5881,9.5881,9.5881,18800.0
2011-05-13 14:00:00,12.49,12.5,12.49,12.49,59600.0,9.5881,9.5958,9.5881,9.5881,59600.0
2011-05-13 14:05:00,12.49,12.51,12.49,12.51,47000.0,9.5881,9.6035,9.5881,9.6035,47000.0
2011-05-13 14:10:00,12.51,12.52,12.51,12.52,41600.0,9.6035,9.6112,9.6035,9.6112,41600.0
2011-05-13 14:15:00,12.52,12.53,12.52,12.53,59800.0,9.6112,9.6189,9.6112,9.6189,59800.0
2011-05-13 14:20:00,12.53,12.54,12.53,12.53,45200.0,9.6189,9.6265,9.6189,9.6189,45200.0
2011-05-13 14:25:00,12.53,12.54,12.53,12.54,55200.0,9.6189,9.6265,9.6189,9.6265,55200.0
2011-05-13 14:30:00,12.54,12.55,12.54,12.54,53200.0,9.6265,9.6342,9.6265,9.6265,53200.0
2011-05-13 14:35:00,12.54,12.54,12.52,12.53,102800.0,9.6265,9.6265,9.6112,9.6189,102800.0
2011-05-13 14:40:00,12.53,12.53,12.53,12.53,16200.0,9.6189,9.6189,9.6189,9.6189,16200.0
2011-05-13 14:45:00,12.53,12.55,12.53,12.54,54000.0,9.6189,9.6342,9.6189,9.6265,54000.0
2011-05-13 14:50:00,12.54,12.55,12.54,12.54,97200.0,9.6265,9.6342,9.6265,9.6265,97200.0
2011-05-13 14:55:00,12.54,12.54,12.52,12.52,44400.0,9.6265,9.6265,9.6112,9.6112,44400.0
2011-05-13 15:00:00,12.53,12.53,12.52,12.52,30400.0,9.6189,9.6189,9.6112,9.6112,30400.0
2011-05-13 15:05:00,12.53,12.54,12.52,12.54,118800.0,9.6189,9.6265,9.6112,9.6265,118800.0
2011-05-13 15:10:00,12.54,12.55,12.54,12.55,45200.0,9.6265,9.6342,9.6265,9.6342,45200.0
2011-05-13 15:15:00,12.55,12.55,12.54,12.54,41200.0,9.6342,9.6342,9.6265,9.6265,41200.0
2011-05-13 15:20:00,12.54,12.54,12.54,12.54,56600.0,9.6265,9.6265,9.6265,9.6265,56600.0
2011-05-13 15:25:00,12.54,12.54,12.53,12.53,65200.0,9.6265,9.6265,9.6189,9.6189,65200.0
2011-05-13 15:30:00,12.53,12.54,12.53,12.54,90800.0,9.6189,9.6265,9.6189,9.6265,90800.0
2011-05-13 15:35:00,12.54,12.54,12.53,12.53,134400.0,9.6265,9.6265,9.6189,9.6189,134400.0
2011-05-13 15:40:00,12.53,12.54,12.52,12.52,293800.0,9.6189,9.6265,9.6112,9.6112,293800.0
2011-05-13 15:45:00,12.52,12.53,12.51,12.52,152400.0,9.6112,9.6189,9.6035,9.6112,152400.0
2011-05-13 15:50:00,12.52,12.52,12.51,12.52,98200.0,9.6112,9.6112,9.6035,9.6112,98200.0
2011-05-13 15:55:00,12.52,12.52,12.51,12.52,206000.0,9.6112,9.6112,9.6035,9.6112,206000.0
2011-05-16 09:30:00,12.47,12.51,12.4,12.51,182600.0,9.5728,9.6035,9.5191,9.6035,182600.0
2011-05-16 09:35:00,12.51,12.52,12.49,12.49,87800.0,9.6035,9.6112,9.5881,9.5881,87800.0
2011-05-16 09:40:00,12.49,12.52,12.49,12.52,78400.0,9.5881,9.6112,9.5881,9.6112,78400.0
2011-05-16 09:45:00,12.51,12.52,12.49,12.5,67200.0,9.6035,9.6112,9.5881,9.5958,67200.0
2011-05-16 09:50:00,12.5,12.52,12.49,12.51,218000.0,9.5958,9.6112,9.5881,9.6035,218000.0
2011-05-16 09:55:00,12.51,12.53,12.49,12.51,220800.0,9.6035,9.6189,9.5881,9.6035,220800.0
2011-05-16 10:00:00,12.51,12.54,12.51,12.52,188800.0,9.6035,9.6265,9.6035,9.6112,188800.0
2011-05-16 10:05:00,12.52,12.52,12.49,12.51,117000.0,9.6112,9.6112,9.5881,9.6035,117000.0
2011-05-16 10:10:00,12.51,12.51,12.49,12.49,117800.0,9.6035,9.6035,9.5881,9.5881,117800.0
2011-05-16 10:15:00,12.49,12.52,12.49,12.51,93800.0,9.5881,9.6112,9.5881,9.6035,93800.0
2011-05-16 10:20:00,12.51,12.53,12.5,12.51,85000.0,9.6035,9.6189,9.5958,9.6035,85000.0
2011-05-16 10:25:00,12.51,12.52,12.51,12.51,60200.0,9.6035,9.6112,9.6035,9.6035,60200.0
2011-05-16 10:30:00,12.51,12.51,12.5,12.51,18000.0,9.6035,9.6035,9.5958,9.6035,18000.0
2011-05-16 10:35:00,12.51,12.53,12.51,12.52,133000.0,9.6035,9.6189,9.6035,9.6112,133000.0
2011-05-16 10:40:00,12.51,12.53,12.51,12.53,51200.0,9.6035,9.6189,9.6035,9.6189,51200.0
2011-05-16 10:45:00,12.53,12.53,12.51,12.53,128600.0,9.6189,9.6189,9.6035,9.6189,128600.0
2011-05-16 10:50:00,12.53,12.53,12.51,12.51,80600.0,9.6189,9.6189,9.6035,9.6035,80600.0
2011-05-16 10:55:00,12.51,12.53,12.51,12.53,50800.0,9.6035,9.6189,9.6035,9.6189,50800.0
2011-05-16 11:00:00,12.52,12.54,12.52,12.53,88400.0,9.6112,9.6265,9.6112,9.6189,88400.0
2011-05-16 11:05:00,12.53,12.53,12.53,12.53,53200.0,9.6189,9.6189,9.6189,9.6189,53200.0
2011-05-16 11:10:00,12.53,12.53,12.52,12.52,48000.0,9.6189,9.6189,9.6112,9.6112,48000.0
2011-05-16 11:15:00,12.52,12.53,12.52,12.52,35200.0,9.6112,9.6189,9.6112,9.6112,35200.0
2011-05-16 11:20:00,12.52,12.54,12.52,12.54,85600.0,9.6112,9.6265,9.6112,9.6265,85600.0
2011-05-16 11:25:00,12.54,12.54,12.53,12.54,41200.0,9.6265,9.6265,9.6189,9.6265,41200.0
2011-05-16 11:30:00,12.54,12.55,12.54,12.55,62800.0,9.6265,9.6342,9.6265,9.6342,62800.0
2011-05-16 11:35:00,12.55,12.56,12.54,12.56,91000.0,9.6342,9.6419,9.6265,9.6419,91000.0
2011-05-16 11:40:00,12.56,12.57,12.56,12.56,120400.0,9.6419,9.6496,9.6419,9.6419,120400.0
2011-05-16 11:45:00,12.56,12.58,12.56,12.57,109200.0,9.6419,9.6572,9.6419,9.6496,109200.0
2011-05-16 11:50:00,12.57,12.57,12.56,12.57,49000.0,9.6496,9.6496,9.6419,9.6496,49000.0
2011-05-16 11:55:00,12.57,12.58,12.56,12.57,106600.0,9.6496,9.6572,9.6419,9.6496,106600.0
2011-05-16 12:00:00,12.57,12.57,12.56,12.56,41000.0,9.6496,9.6496,9.6419,9.6419,41000.0
2011-05-16 12:05:00,12.56,12.56,12.56,12.56,48800.0,9.6419,9.6419,9.6419,9.6419,48800.0
2011-05-16 12:10:00,12.56,12.56,12.56,12.56,55000.0,9.6419,9.6419,9.6419,9.6419,55000.0
2011-05-16 12:15:00,12.56,12.56,12.56,12.56,39000.0,9.6419,9.6419,9.6419,9.6419,39000.0
2011-05-16 12:20:00,12.56,12.56,12.56,12.56,32800.0,9.6419,9.6419,9.6419,9.6419,32800.0
2011-05-16 12:25:00,12.56,12.58,12.56,12.58,64200.0,9.6419,9.6572,9.6419,9.6572,64200.0
2011-05-16 12:30:00,12.57,12.58,12.57,12.57,66800.0,9.6496,9.6572,9.6496,9.6496,66800.0
2011-05-16 12:35:00,12.57,12.58,12.57,12.58,73800.0,9.6496,9.6572,9.6496,9.6572,73800.0
2011-05-16 12:40:00,12.57,12.58,12.56,12.56,69200.0,9.6496,9.6572,9.6419,9.6419,69200.0
2011-05-16 12:45:00,12.56,12.57,12.56,12.56,52400.0,9.6419,9.6496,9.6419,9.6419,52400.0
2011-05-16 12:50:00,12.56,12.58,12.56,12.58,107200.0,9.6419,9.6572,9.6419,9.6572,107200.0
2011-05-16 12:55:00,12.57,12.58,12.56,12.56,121400.0,9.6496,9.6572,9.6419,9.6419,121400.0
2011-05-16 13:00:00,12.56,12.56,12.56,12.56,51600.0,9.6419,9.6419,9.6419,9.6419,51600.0
2011-05-16 13:05:00,12.56,12.56,12.56,12.56,51600.0,9.6419,9.6419,9.6419,9.6419,51600.0
2011-05-16 13:10:00,12.56,12.58,12.56,12.57,123600.0,9.6419,9.6572,9.6419,9.6496,123600.0
2011-05-16 13:15:00,12.58,12.58,12.56,12.58,81800.0,9.6572,9.6572,9.6419,9.6572,81800.0
2011-05-16 13:20:00,12.58,12.58,12.56,12.56,48600.0,9.6572,9.6572,9.6419,9.6419,48600.0
2011-05-16 13:25:00,12.56,12.56,12.55,12.56,154400.0,9.6419,9.6419,9.6342,9.6419,154400.0
2011-05-16 13:30:00,12.56,12.56,12.56,12.56,25200.0,9.6419,9.6419,9.6419,9.6419,25200.0
2011-05-16 13:35:00,12.56,12.58,12.56,12.57,59200.0,9.6419,9.6572,9.6419,9.6496,59200.0
2011-05-16 13:40:00,12.57,12.58,12.57,12.57,51600.0,9.6496,9.6572,9.6496,9.6496,51600.0
2011-05-16 13:45:00,12.57,12.58,12.56,12.56,121200.0,9.6496,9.6572,9.6419,9.6419,121200.0
2011-05-16 13:50:00,12.56,12.56,12.56,12.56,92400.0,9.6419,9.6419,9.6419,9.6419,92400.0
2011-05-16 13:55:00,12.56,12.56,12.55,12.55,50600.0,9.6419,9.6419,9.6342,9.6342,50600.0
2011-05-16 14:00:00,12.55,12.56,12.55,12.55,67600.0,9.6342,9.6419,9.6342,9.6342,67600.0
2011-05-16 14:05:00,12.55,12.56,12.55,12.55,60800.0,9.6342,9.6419,9.6342,9.6342,60800.0
2011-05-16 14:10:00,12.55,12.55,12.55,12.55,104000.0,9.6342,9.6342,9.6342,9.6342,104000.0
2011-05-16 14:15:00,12.55,12.56,12.55,12.56,61800.0,9.6342,9.6419,9.6342,9.6419,61800.0
2011-05-16 14:20:00,12.56,12.56,12.55,12.55,87000.0,9.6419,9.6419,9.6342,9.6342,87000.0
2011-05-16 14:25:00,12.55,12.55,12.53,12.53,69400.0,9.6342,9.6342,9.6189,9.6189,69400.0
2011-05-16 14:30:00,12.54,12.55,12.53,12.54,318400.0,9.6265,9.6342,9.6189,9.6265,318400.0
2011-05-16 14:35:00,12.54,12.54,12.52,12.52,179000.0,9.6265,9.6265,9.6112,9.6112,179000.0
2011-05-16 14:40:00,12.52,12.54,12.52,12.53,81200.0,9.6112,9.6265,9.6112,9.6189,81200.0
2011-05-16 14:45:00,12.53,12.53,12.53,12.53,66600.0,9.6189,9.6189,9.6189,9.6189,66600.0
2011-05-16 14:50:00,12.53,12.53,12.52,12.53,108800.0,9.6189,9.6189,9.6112,9.6189,108800.0
2011-05-16 14:55:00,12.52,12.54,12.52,12.54,88400.0,9.6112,9.6265,9.6112,9.6265,88400.0
2011-05-16 15:00:00,12.53,12.54,12.53,12.54,135400.0,9.6189,9.6265,9.6189,9.6265,135400.0
2011-05-16 15:05:00,12.54,12.56,12.54,12.56,119600.0,9.6265,9.6419,9.6265,9.6419,119600.0
2011-05-16 15:10:00,12.55,12.56,12.53,12.54,223000.0,9.6342,9.6419,9.6189,9.6265,223000.0
2011-05-16 15:15:00,12.54,12.55,12.53,12.53,168000.0,9.6265,9.6342,9.6189,9.6189,168000.0
2011-05-16 15:20:00,12.53,12.54,12.52,12.53,234400.0,9.6189,9.6265,9.6112,9.6189,234400.0
2011-05-16 15:25:00,12.53,12.53,12.52,12.52,121200.0,9.6189,9.6189,9.6112,9.6112,121200.0
2011-05-16 15:30:00,12.52,12.53,12.51,12.53,188000.0,9.6112,9.6189,9.6035,9.6189,188000.0
2011-05-16 15:35:00,12.52,12.53,12.51,12.51,160200.0,9.6112,9.6189,9.6035,9.6035,160200.0
2011-05-16 15:40:00,12.51,12.51,12.49,12.49,354800.0,9.6035,9.6035,9.5881,9.5881,354800.0
2011-05-16 15:45:00,12.49,12.51,12.48,12.49,592200.0,9.5881,9.6035,9.5805,9.5881,592200.0
2011-05-16 15:50:00,12.49,12.49,12.49,12.49,295400.0,9.5881,9.5881,9.5881,9.5881,295400.0
2011-05-16 15:55:00,12.49,12.51,12.49,12.49,832600.0,9.5881,9.6035,9.5881,9.5881,832600.0
2011-05-17 09:30:00,12.42,12.47,12.39,12.43,336200.0,9.5344,9.5728,9.5114,9.5421,336200.0
2011-05-17 09:35:00,12.43,12.5,12.43,12.49,110200.0,9.5421,9.5958,9.5421,9.5881,110200.0
2011-05-17 09:40:00,12.49,12.55,12.47,12.55,240600.0,9.5881,9.6342,9.5728,9.6342,240600.0
2011-05-17 09:45:00,12.54,12.58,12.54,12.56,161400.0,9.6265,9.6572,9.6265,9.6419,161400.0
2011-05-17 09:50:00,12.56,12.58,12.55,12.58,99000.0,9.6419,9.6572,9.6342,9.6572,99000.0
2011-05-17 09:55:00,12.58,12.61,12.58,12.61,283600.0,9.6572,9.6803,9.6572,9.6803,283600.0
2011-05-17 10:00:00,12.6,12.6,12.58,12.58,132000.0,9.6726,9.6726,9.6572,9.6572,132000.0
2011-05-17 10:05:00,12.58,12.58,12.54,12.56,124400.0,9.6572,9.6572,9.6265,9.6419,124400.0
2011-05-17 10:10:00,12.56,12.56,12.52,12.54,202200.0,9.6419,9.6419,9.6112,9.6265,202200.0
2011-05-17 10:15:00,12.54,12.59,12.54,12.57,87400.0,9.6265,9.6649,9.6265,9.6496,87400.0
2011-05-17 10:20:00,12.57,12.6,12.56,12.59,66600.0,9.6496,9.6726,9.6419,9.6649,66600.0
2011-05-17 10:25:00,12.59,12.6,12.58,12.59,87800.0,9.6649,9.6726,9.6572,9.6649,87800.0
2011-05-17 10:30:00,12.59,12.6,12.58,12.58,71400.0,9.6649,9.6726,9.6572,9.6572,71400.0
2011-05-17 10:35:00,12.58,12.59,12.55,12.56,104400.0,9.6572,9.6649,9.6342,9.6419,104400.0
2011-05-17 10:40:00,12.56,12.6,12.56,12.6,104200.0,9.6419,9.6726,9.6419,9.6726,104200.0
2011-05-17 10:45:00,12.59,12.61,12.59,12.61,57200.0,9.6649,9.6803,9.6649,9.6803,57200.0
2011-05-17 10:50:00,12.61,12.61,12.6,12.61,76400.0,9.6803,9.6803,9.6726,9.6803,76400.0
2011-05-17 10:55:00,12.6,12.61,12.59,12.6,108200.0,9.6726,9.6803,9.6649,9.6726,108200.0
2011-05-17 11:00:00,12.6,12.62,12.6,12.62,148400.0,9.6726,9.6879,9.6726,9.6879,148400.0
2011-05-17 11:05:00,12.62,12.62,12.59,12.6,88600.0,9.6879,9.6879,9.6649,9.6726,88600.0
2011-05-17 11:10:00,12.6,12.62,12.59,12.62,131800.0,9.6726,9.6879,9.6649,9.6879,131800.0
2011-05-17 11:15:00,12.61,12.63,12.61,12.62,179400.0,9.6803,9.6956,9.6803,9.6879,179400.0
2011-05-17 11:20:00,12.63,12.63,12.62,12.62,74400.0,9.6956,9.6956,9.6879,9.6879,74400.0
2011-05-17 11:25:00,12.62,12.63,12.62,12.62,204200.0,9.6879,9.6956,9.6879,9.6879,204200.0
2011-05-17 11:30:00,12.62,12.63,12.59,12.6,171200.0,9.6879,9.6956,9.6649,9.6726,171200.0
2011-05-17 11:35:00,12.59,12.61,12.59,12.6,232000.0,9.6649,9.6803,9.6649,9.6726,232000.0
2011-05-17 11:40:00,12.6,12.61,12.59,12.6,121400.0,9.6726,9.6803,9.6649,9.6726,121400.0
2011-05-17 11:45:00,12.6,12.63,12.6,12.62,95000.0,9.6726,9.6956,9.6726,9.6879,95000.0
2011-05-17 11:50:00,12.62,12.63,12.62,12.62,146400.0,9.6879,9.6956,9.6879,9.6879,146400.0
2011-05-17 11:55:00,12.63,12.63,12.62,12.63,120000.0,9.6956,9.6956,9.6879,9.6956,120000.0
2011-05-17 12:00:00,12.63,12.63,12.61,12.63,216400.0,9.6956,9.6956,9.6803,9.6956,216400.0
2011-05-17 12:05:00,12.62,12.63,12.62,12.63,20600.0,9.6879,9.6956,9.6879,9.6956,20600.0
2011-05-17 12:10:00,12.63,12.63,12.62,12.63,29200.0,9.6956,9.6956,9.6879,9.6956,29200.0
2011-05-17 12:15:00,12.62,12.63,12.62,12.62,17800.0,9.6879,9.6956,9.6879,9.6879,17800.0
2011-05-17 12:20:00,12.63,12.63,12.62,12.62,201600.0,9.6956,9.6956,9.6879,9.6879,201600.0
2011-05-17 12:25:00,12.62,12.63,12.62,12.63,32400.0,9.6879,9.6956,9.6879,9.6956,32400.0
2011-05-17 12:30:00,12.62,12.63,12.62,12.62,332200.0,9.6879,9.6956,9.6879,9.6879,332200.0
2011-05-17 12:35:00,12.62,12.62,12.61,12.62,29600.0,9.6879,9.6879,9.6803,9.6879,29600.0
2011-05-17 12:40:00,12.62,12.62,12.61,12.61,17400.0,9.6879,9.6879,9.6803,9.6803,17400.0
2011-05-17 12:45:00,12.61,12.62,12.6,12.6,65600.0,9.6803,9.6879,9.6726,9.6726,65600.0
2011-05-17 12:50:00,12.6,12.6,12.59,12.6,103400.0,9.6726,9.6726,9.6649,9.6726,103400.0
2011-05-17 12:55:00,12.6,12.61,12.59,12.6,102400.0,9.6726,9.6803,9.6649,9.6726,102400.0
2011-05-17 13:00:00,12.6,12.61,12.6,12.6,28800.0,9.6726,9.6803,9.6726,9.6726,28800.0
2011-05-17 13:05:00,12.61,12.61,12.6,12.6,50800.0,9.6803,9.6803,9.6726,9.6726,50800.0
2011-05-17 13:10:00,12.6,12.6,12.59,12.6,64800.0,9.6726,9.6726,9.6649,9.6726,64800.0
2011-05-17 13:15:00,12.61,12.62,12.6,12.61,76800.0,9.6803,9.6879,9.6726,9.6803,76800.0
2011-05-17 13:20:00,12.62,12.62,12.6,12.61,43200.0,9.6879,9.6879,9.6726,9.6803,43200.0
2011-05-17 13:25:00,12.61,12.62,12.6,12.61,60400.0,9.6803,9.6879,9.6726,9.6803,60400.0
2011-05-17 13:30:00,12.61,12.62,12.6,12.6,53400.0,9.6803,9.6879,9.6726,9.6726,53400.0
2011-05-17 13:35:00,12.61,12.61,12.6,12.61,69600.0,9.6803,9.6803,9.6726,9.6803,69600.0
2011-05-17 13:40:00,12.6,12.61,12.6,12.61,34600.0,9.6726,9.6803,9.6726,9.6803,34600.0
2011-05-17 13:45:00,12.62,12.62,12.61,12.62,59800.0,9.6879,9.6879,9.6803,9.6879,59800.0
2011-05-17 13:50:00,12.62,12.62,12.61,12.62,147800.0,9.6879,9.6879,9.6803,9.6879,147800.0
2011-05-17 13:55:00,12.61,12.63,12.61,12.63,139200.0,9.6803,9.6956,9.6803,9.6956,139200.0
2011-05-17 14:00:00,12.62,12.64,12.62,12.63,207600.0,9.6879,9.7033,9.6879,9.6956,207600.0
2011-05-17 14:05:00,12.63,12.63,12.62,12.63,169600.0,9.6956,9.6956,9.6879,9.6956,169600.0
2011-05-17 14:10:00,12.63,12.63,12.62,12.63,217800.0,9.6956,9.6956,9.6879,9.6956,217800.0
2011-05-17 14:15:00,12.63,12.63,12.62,12.63,117800.0,9.6956,9.6956,9.6879,9.6956,117800.0
2011-05-17 14:20:00,12.63,12.63,12.62,12.63,104800.0,9.6956,9.6956,9.6879,9.6956,104800.0
2011-05-17 14:25:00,12.63,12.63,12.62,12.62,44600.0,9.6956,9.6956,9.6879,9.6879,44600.0
2011-05-17 14:30:00,12.63,12.63,12.62,12.62,65200.0,9.6956,9.6956,9.6879,9.6879,65200.0
2011-05-17 14:35:00,12.62,12.63,12.62,12.62,42400.0,9.6879,9.6956,9.6879,9.6879,42400.0
2011-05-17 14:40:00,12.62,12.63,12.62,12.62,77200.0,9.6879,9.6956,9.6879,9.6879,77200.0
2011-05-17 14:45:00,12.63,12.65,12.62,12.65,588400.0,9.6956,9.711,9.6879,9.711,588400.0
2011-05-17 14:50:00,12.65,12.65,12.63,12.65,206200.0,9.711,9.711,9.6956,9.711,206200.0
2011-05-17 14:55:00,12.65,12.68,12.65,12.67,127200.0,9.711,9.734,9.711,9.7263,127200.0
2011-05-17 15:00:00,12.68,12.68,12.65,12.65,102800.0,9.734,9.734,9.711,9.711,102800.0
2011-05-17 15:05:00,12.65,12.66,12.65,12.65,277400.0,9.711,9.7187,9.711,9.711,277400.0
2011-05-17 15:10:00,12.65,12.65,12.63,12.63,135400.0,9.711,9.711,9.6956,9.6956,135400.0
2011-05-17 15:15:00,12.63,12.64,12.62,12.63,175400.0,9.6956,9.7033,9.6879,9.6956,175400.0
2011-05-17 15:20:00,12.63,12.65,12.62,12.63,166400.0,9.6956,9.711,9.6879,9.6956,166400.0
2011-05-17 15:25:00,12.62,12.64,12.62,12.63,175400.0,9.6879,9.7033,9.6879,9.6956,175400.0
2011-05-17 15:30:00,12.63,12.64,12.62,12.63,183400.0,9.6956,9.7033,9.6879,9.6956,183400.0
2011-05-17 15:35:00,12.63,12.65,12.63,12.63,219600.0,9.6956,9.711,9.6956,9.6956,219600.0
2011-05-17 15:40:00,12.64,12.65,12.63,12.63,283400.0,9.7033,9.711,9.6956,9.6956,283400.0
2011-05-17 15:45:00,12.63,12.65,12.63,12.65,276200.0,9.6956,9.711,9.6956,9.711,276200.0
2011-05-17 15:50:00,12.65,12.65,12.63,12.65,502800.0,9.711,9.711,9.6956,9.711,502800.0
2011-05-17 15:55:00,12.65,12.65,12.65,12.65,353600.0,9.711,9.711,9.711,9.711,353600.0
2011-05-18 09:30:00,12.63,12.63,12.53,12.56,284000.0,9.6956,9.6956,9.6189,9.6419,284000.0
2011-05-18 09:35:00,12.56,12.56,12.52,12.53,272000.0,9.6419,9.6419,9.6112,9.6189,272000.0
2011-05-18 09:40:00,12.53,12.54,12.49,12.52,555000.0,9.6189,9.6265,9.5881,9.6112,555000.0
2011-05-18 09:45:00,12.52,12.53,12.46,12.51,505400.0,9.6112,9.6189,9.5651,9.6035,505400.0
2011-05-18 09:50:00,12.51,12.55,12.49,12.54,270400.0,9.6035,9.6342,9.5881,9.6265,270400.0
2011-05-18 09:55:00,12.55,12.56,12.54,12.56,219200.0,9.6342,9.6419,9.6265,9.6419,219200.0
2011-05-18 10:00:00,12.56,12.59,12.56,12.58,238800.0,9.6419,9.6649,9.6419,9.6572,238800.0
2011-05-18 10:05:00,12.58,12.64,12.57,12.64,581600.0,9.6572,9.7033,9.6496,9.7033,581600.0
2011-05-18 10:10:00,12.64,12.67,12.63,12.65,911000.0,9.7033,9.7263,9.6956,9.711,911000.0
2011-05-18 10:15:00,12.64,12.65,12.61,12.63,138000.0,9.7033,9.711,9.6803,9.6956,138000.0
2011-05-18 10:20:00,12.63,12.65,12.62,12.63,205600.0,9.6956,9.711,9.6879,9.6956,205600.0
2011-05-18 10:25:00,12.63,12.63,12.6,12.61,123800.0,9.6956,9.6956,9.6726,9.6803,123800.0
2011-05-18 10:30:00,12.61,12.62,12.6,12.62,96200.0,9.6803,9.6879,9.6726,9.6879,96200.0
2011-05-18 10:35:00,12.62,12.65,12.6,12.6,141400.0,9.6879,9.711,9.6726,9.6726,141400.0
2011-05-18 10:40:00,12.6,12.62,12.6,12.61,105800.0,9.6726,9.6879,9.6726,9.6803,105800.0
2011-05-18 10:45:00,12.61,12.63,12.61,12.63,64000.0,9.6803,9.6956,9.6803,9.6956,64000.0
2011-05-18 10:50:00,12.63,12.64,12.61,12.61,114000.0,9.6956,9.7033,9.6803,9.6803,114000.0
2011-05-18 10:55:00,12.61,12.61,12.58,12.58,196800.0,9.6803,9.6803,9.6572,9.6572,196800.0
2011-05-18 11:00:00,12.58,12.59,12.57,12.58,228000.0,9.6572,9.6649,9.6496,9.6572,228000.0
2011-05-18 11:05:00,12.59,12.59,12.56,12.58,179200.0,9.6649,9.6649,9.6419,9.6572,179200.0
2011-05-18 11:10:00,12.58,12.6,12.58,12.6,82400.0,9.6572,9.6726,9.6572,9.6726,82400.0
2011-05-18 11:15:00,12.59,12.6,12.58,12.6,67400.0,9.6649,9.6726,9.6572,9.6726,67400.0
2011-05-18 11:20:00,12.6,12.6,12.58,12.59,39800.0,9.6726,9.6726,9.6572,9.6649,39800.0
2011-05-18 11:25:00,12.59,12.61,12.59,12.59,58800.0,9.6649,9.6803,9.6649,9.6649,58800.0
2011-05-18 11:30:00,12.59,12.61,12.59,12.61,40200.0,9.6649,9.6803,9.6649,9.6803,40200.0
2011-05-18 11:35:00,12.61,12.61,12.59,12.59,90400.0,9.6803,9.6803,9.6649,9.6649,90400.0
2011-05-18 11:40:00,12.59,12.62,12.59,12.62,308400.0,9.6649,9.6879,9.6649,9.6879,308400.0
2011-05-18 11:45:00,12.62,12.62,12.62,12.62,17000.0,9.6879,9.6879,9.6879,9.6879,17000.0
2011-05-18 11:50:00,12.62,12.63,12.62,12.62,175400.0,9.6879,9.6956,9.6879,9.6879,175400.0
2011-05-18 11:55:00,12.62,12.63,12.62,12.62,164400.0,9.6879,9.6956,9.6879,9.6879,164400.0
2011-05-18 12:00:00,12.62,12.63,12.62,12.62,333200.0,9.6879,9.6956,9.6879,9.6879,333200.0
2011-05-18 12:05:00,12.63,12.63,12.61,12.62,44000.0,9.6956,9.6956,9.6803,9.6879,44000.0
2011-05-18 12:10:00,12.63,12.63,12.62,12.63,35400.0,9.6956,9.6956,9.6879,9.6956,35400.0
2011-05-18 12:15:00,12.63,12.65,12.63,12.63,44400.0,9.6956,9.711,9.6956,9.6956,44400.0
2011-05-18 12:20:00,12.64,12.65,12.64,12.64,26200.0,9.7033,9.711,9.7033,9.7033,26200.0
2011-05-18 12:25:00,12.64,12.65,12.64,12.65,24600.0,9.7033,9.711,9.7033,9.711,24600.0
2011-05-18 12:30:00,12.65,12.65,12.64,12.64,41600.0,9.711,9.711,9.7033,9.7033,41600.0
2011-05-18 12:35:00,12.65,12.65,12.64,12.65,42800.0,9.711,9.711,9.7033,9.711,42800.0
2011-05-18 12:40:00,12.65,12.65,12.65,12.65,47800.0,9.711,9.711,9.711,9.711,47800.0
2011-05-18 12:45:00,12.65,12.67,12.65,12.67,81600.0,9.711,9.7263,9.711,9.7263,81600.0
2011-05-18 12:50:00,12.67,12.68,12.67,12.67,99400.0,9.7263,9.734,9.7263,9.7263,99400.0
2011-05-18 12:55:00,12.67,12.67,12.65,12.65,34800.0,9.7263,9.7263,9.711,9.711,34800.0
2011-05-18 13:00:00,12.65,12.67,12.65,12.67,66800.0,9.711,9.7263,9.711,9.7263,66800.0
2011-05-18 13:05:00,12.67,12.68,12.67,12.67,40600.0,9.7263,9.734,9.7263,9.7263,40600.0
2011-05-18 13:10:00,12.67,12.68,12.67,12.67,173800.0,9.7263,9.734,9.7263,9.7263,173800.0
2011-05-18 13:15:00,12.68,12.69,12.67,12.68,31200.0,9.734,9.7417,9.7263,9.734,31200.0
2011-05-18 13:20:00,12.69,12.69,12.68,12.68,27600.0,9.7417,9.7417,9.734,9.734,27600.0
2011-05-18 13:25:00,12.68,12.69,12.67,12.67,49200.0,9.734,9.7417,9.7263,9.7263,49200.0
2011-05-18 13:30:00,12.67,12.67,12.65,12.65,37000.0,9.7263,9.7263,9.711,9.711,37000.0
2011-05-18 13:35:00,12.66,12.66,12.65,12.65,35200.0,9.7187,9.7187,9.711,9.711,35200.0
2011-05-18 13:40:00,12.65,12.67,12.65,12.66,45000.0,9.711,9.7263,9.711,9.7187,45000.0
2011-05-18 13:45:00,12.67,12.67,12.65,12.65,60000.0,9.7263,9.7263,9.711,9.711,60000.0
2011-05-18 13:50:00,12.65,12.66,12.65,12.66,69600.0,9.711,9.7187,9.711,9.7187,69600.0
2011-05-18 13:55:00,12.66,12.67,12.65,12.67,77600.0,9.7187,9.7263,9.711,9.7263,77600.0
2011-05-18 14:00:00,12.67,12.67,12.65,12.65,91400.0,9.7263,9.7263,9.711,9.711,91400.0
2011-05-18 14:05:00,12.65,12.68,12.65,12.68,72800.0,9.711,9.734,9.711,9.734,72800.0
2011-05-18 14:10:00,12.68,12.69,12.66,12.67,85400.0,9.734,9.7417,9.7187,9.7263,85400.0
2011-05-18 14:15:00,12.67,12.67,12.64,12.65,77800.0,9.7263,9.7263,9.7033,9.711,77800.0
2011-05-18 14:20:00,12.65,12.67,12.65,12.65,110400.0,9.711,9.7263,9.711,9.711,110400.0
2011-05-18 14:25:00,12.65,12.66,12.64,12.65,62200.0,9.711,9.7187,9.7033,9.711,62200.0
2011-05-18 14:30:00,12.65,12.67,12.64,12.66,87800.0,9.711,9.7263,9.7033,9.7187,87800.0
2011-05-18 14:35:00,12.66,12.67,12.65,12.65,71200.0,9.7187,9.7263,9.711,9.711,71200.0
2011-05-18 14:40:00,12.65,12.67,12.65,12.66,74800.0,9.711,9.7263,9.711,9.7187,74800.0
2011-05-18 14:45:00,12.66,12.67,12.65,12.67,57200.0,9.7187,9.7263,9.711,9.7263,57200.0
2011-05-18 14:50:00,12.67,12.68,12.66,12.68,100600.0,9.7263,9.734,9.7187,9.734,100600.0
2011-05-18 14:55:00,12.67,12.68,12.67,12.68,106000.0,9.7263,9.734,9.7263,9.734,106000.0
2011-05-18 15:00:00,12.68,12.68,12.67,12.68,78800.0,9.734,9.734,9.7263,9.734,78800.0
2011-05-18 15:05:00,12.68,12.69,12.67,12.67,178800.0,9.734,9.7417,9.7263,9.7263,178800.0
2011-05-18 15:10:00,12.68,12.68,12.67,12.67,69000.0,9.734,9.734,9.7263,9.7263,69000.0
2011-05-18 15:15:00,12.67,12.68,12.65,12.67,240800.0,9.7263,9.734,9.711,9.7263,240800.0
2011-05-18 15:20:00,12.67,12.67,12.66,12.67,88800.0,9.7263,9.7263,9.7187,9.7263,88800.0
2011-05-18 15:25:00,12.67,12.68,12.67,12.67,78000.0,9.7263,9.734,9.7263,9.7263,78000.0
2011-05-18 15:30:00,12.68,12.69,12.67,12.68,132600.0,9.734,9.7417,9.7263,9.734,132600.0
2011-05-18 15:35:00,12.67,12.68,12.67,12.68,115400.0,9.7263,9.734,9.7263,9.734,115400.0
2011-05-18 15:40:00,12.68,12.71,12.68,12.71,354400.0,9.734,9.757,9.734,9.757,354400.0
2011-05-18 15:45:00,12.71,12.72,12.7,12.7,549800.0,9.757,9.7647,9.7494,9.7494,549800.0
2011-05-18 15:50:00,12.71,12.71,12.69,12.69,371200.0,9.757,9.757,9.7417,9.7417,371200.0
2011-05-18 15:55:00,12.69,12.69,12.69,12.69,329600.0,9.7417,9.7417,9.7417,9.7417,329600.0
2011-05-19 09:30:00,12.68,12.68,12.63,12.65,111200.0,9.734,9.734,9.6956,9.711,111200.0
2011-05-19 09:35:00,12.65,12.68,12.65,12.67,92400.0,9.711,9.734,9.711,9.7263,92400.0
2011-05-19 09:40:00,12.67,12.67,12.65,12.65,66200.0,9.7263,9.7263,9.711,9.711,66200.0
2011-05-19 09:45:00,12.64,12.65,12.64,12.64,106600.0,9.7033,9.711,9.7033,9.7033,106600.0
2011-05-19 09:50:00,12.63,12.68,12.63,12.68,655200.0,9.6956,9.734,9.6956,9.734,655200.0
2011-05-19 09:55:00,12.68,12.71,12.68,12.7,297600.0,9.734,9.757,9.734,9.7494,297600.0
2011-05-19 10:00:00,12.7,12.7,12.65,12.7,323800.0,9.7494,9.7494,9.711,9.7494,323800.0
2011-05-19 10:05:00,12.7,12.71,12.69,12.69,175400.0,9.7494,9.757,9.7417,9.7417,175400.0
2011-05-19 10:10:00,12.69,12.69,12.65,12.66,134600.0,9.7417,9.7417,9.711,9.7187,134600.0
2011-05-19 10:15:00,12.66,12.66,12.65,12.65,68600.0,9.7187,9.7187,9.711,9.711,68600.0
2011-05-19 10:20:00,12.66,12.68,12.65,12.67,50000.0,9.7187,9.734,9.711,9.7263,50000.0
2011-05-19 10:25:00,12.67,12.68,12.67,12.68,175800.0,9.7263,9.734,9.7263,9.734,175800.0
2011-05-19 10:30:00,12.68,12.69,12.67,12.67,77400.0,9.734,9.7417,9.7263,9.7263,77400.0
2011-05-19 10:35:00,12.68,12.69,12.68,12.69,99800.0,9.734,9.7417,9.734,9.7417,99800.0
2011-05-19 10:40:00,12.69,12.7,12.68,12.69,129400.0,9.7417,9.7494,9.734,9.7417,129400.0
2011-05-19 10:45:00,12.69,12.7,12.69,12.7,42800.0,9.7417,9.7494,9.7417,9.7494,42800.0
2011-05-19 10:50:00,12.7,12.7,12.69,12.69,44200.0,9.7494,9.7494,9.7417,9.7417,44200.0
2011-05-19 10:55:00,12.69,12.7,12.69,12.69,32800.0,9.7417,9.7494,9.7417,9.7417,32800.0
2011-05-19 11:00:00,12.69,12.7,12.67,12.67,842600.0,9.7417,9.7494,9.7263,9.7263,842600.0
2011-05-19 11:05:00,12.67,12.68,12.66,12.67,344000.0,9.7263,9.734,9.7187,9.7263,344000.0
2011-05-19 11:10:00,12.67,12.68,12.66,12.68,51200.0,9.7263,9.734,9.7187,9.734,51200.0
2011-05-19 11:15:00,12.67,12.68,12.66,12.67,410800.0,9.7263,9.734,9.7187,9.7263,410800.0
2011-05-19 11:20:00,12.67,12.67,12.67,12.67,64800.0,9.7263,9.7263,9.7263,9.7263,64800.0
2011-05-19 11:25:00,12.67,12.68,12.67,12.67,93200.0,9.7263,9.734,9.7263,9.7263,93200.0
2011-05-19 11:30:00,12.68,12.69,12.67,12.68,126200.0,9.734,9.7417,9.7263,9.734,126200.0
2011-05-19 11:35:00,12.68,12.68,12.68,12.68,25400.0,9.734,9.734,9.734,9.734,25400.0
2011-05-19 11:40:00,12.68,12.68,12.68,12.68,20200.0,9.734,9.734,9.734,9.734,20200.0
2011-05-19 11:45:00,12.67,12.68,12.67,12.68,33400.0,9.7263,9.734,9.7263,9.734,33400.0
2011-05-19 11:50:00,12.68,12.68,12.66,12.66,38200.0,9.734,9.734,9.7187,9.7187,38200.0
2011-05-19 11:55:00,12.67,12.67,12.65,12.67,97200.0,9.7263,9.7263,9.711,9.7263,97200.0
2011-05-19 12:00:00,12.67,12.68,12.67,12.68,46800.0,9.7263,9.734,9.7263,9.734,46800.0
2011-05-19 12:05:00,12.68,12.7,12.68,12.7,96600.0,9.734,9.7494,9.734,9.7494,96600.0
2011-05-19 12:10:00,12.7,12.7,12.69,12.7,26600.0,9.7494,9.7494,9.7417,9.7494,26600.0
2011-05-19 12:15:00,12.7,12.7,12.68,12.68,28000.0,9.7494,9.7494,9.734,9.734,28000.0
2011-05-19 12:20:00,12.68,12.7,12.68,12.69,316800.0,9.734,9.7494,9.734,9.7417,316800.0
2011-05-19 12:25:00,12.7,12.72,12.7,12.71,76600.0,9.7494,9.7647,9.7494,9.757,76600.0
2011-05-19 12:30:00,12.71,12.72,12.7,12.71,44000.0,9.757,9.7647,9.7494,9.757,44000.0
2011-05-19 12:35:00,12.71,12.72,12.71,12.72,49600.0,9.757,9.7647,9.757,9.7647,49600.0
2011-05-19 12:40:00,12.72,12.72,12.71,12.72,19600.0,9.7647,9.7647,9.757,9.7647,19600.0
2011-05-19 12:45:00,12.72,12.72,12.7,12.71,50400.0,9.7647,9.7647,9.7494,9.757,50400.0
2011-05-19 12:50:00,12.71,12.71,12.71,12.71,6600.0,9.757,9.757,9.757,9.757,6600.0
2011-05-19 12:55:00,12.71,12.71,12.7,12.71,21200.0,9.757,9.757,9.7494,9.757,21200.0
2011-05-19 13:00:00,12.71,12.71,12.71,12.71,21800.0,9.757,9.757,9.757,9.757,21800.0
2011-05-19 13:05:00,12.71,12.72,12.71,12.72,36400.0,9.757,9.7647,9.757,9.7647,36400.0
2011-05-19 13:10:00,12.72,12.72,12.71,12.72,29200.0,9.7647,9.7647,9.757,9.7647,29200.0
2011-05-19 13:15:00,12.72,12.72,12.71,12.72,71600.0,9.7647,9.7647,9.757,9.7647,71600.0
2011-05-19 13:20:00,12.72,12.72,12.71,12.71,32000.0,9.7647,9.7647,9.757,9.757,32000.0
2011-05-19 13:25:00,12.72,12.72,12.71,12.71,42400.0,9.7647,9.7647,9.757,9.757,42400.0
2011-05-19 13:30:00,12.71,12.71,12.71,12.71,10200.0,9.757,9.757,9.757,9.757,10200.0
2011-05-19 13:35:00,12.71,12.71,12.7,12.71,133400.0,9.757,9.757,9.7494,9.757,133400.0
2011-05-19 13:40:00,12.71,12.71,12.7,12.7,33800.0,9.757,9.757,9.7494,9.7494,33800.0
2011-05-19 13:45:00,12.7,12.71,12.7,12.71,13200.0,9.7494,9.757,9.7494,9.757,13200.0
2011-05-19 13:50:00,12.71,12.71,12.7,12.7,66200.0,9.757,9.757,9.7494,9.7494,66200.0
2011-05-19 13:55:00,12.71,12.71,12.7,12.7,59400.0,9.757,9.757,9.7494,9.7494,59400.0
2011-05-19 14:00:00,12.7,12.71,12.7,12.71,45400.0,9.7494,9.757,9.7494,9.757,45400.0
2011-05-19 14:05:00,12.71,12.71,12.7,12.71,75000.0,9.757,9.757,9.7494,9.757,75000.0
2011-05-19 14:10:00,12.7,12.71,12.69,12.7,264000.0,9.7494,9.757,9.7417,9.7494,264000.0
2011-05-19 14:15:00,12.7,12.71,12.69,12.7,86400.0,9.7494,9.757,9.7417,9.7494,86400.0
2011-05-19 14:20:00,12.71,12.71,12.69,12.69,99600.0,9.757,9.757,9.7417,9.7417,99600.0
2011-05-19 14:25:00,12.7,12.7,12.69,12.69,35600.0,9.7494,9.7494,9.7417,9.7417,35600.0
2011-05-19 14:30:00,12.69,12.7,12.69,12.7,13800.0,9.7417,9.7494,9.7417,9.7494,13800.0
2011-05-19 14:35:00,12.7,12.71,12.69,12.7,55600.0,9.7494,9.757,9.7417,9.7494,55600.0
2011-05-19 14:40:00,12.7,12.72,12.7,12.72,349800.0,9.7494,9.7647,9.7494,9.7647,349800.0
2011-05-19 14:45:00,12.71,12.72,12.71,12.72,44400.0,9.757,9.7647,9.757,9.7647,44400.0
2011-05-19 14:50:00,12.72,12.72,12.72,12.72,142600.0,9.7647,9.7647,9.7647,9.7647,142600.0
2011-05-19 14:55:00,12.72,12.72,12.72,12.72,18000.0,9.7647,9.7647,9.7647,9.7647,18000.0
2011-05-19 15:00:00,12.72,12.72,12.72,12.72,70000.0,9.7647,9.7647,9.7647,9.7647,70000.0
2011-05-19 15:05:00,12.72,12.72,12.72,12.72,40600.0,9.7647,9.7647,9.7647,9.7647,40600.0
2011-05-19 15:10:00,12.72,12.72,12.72,12.72,24200.0,9.7647,9.7647,9.7647,9.7647,24200.0
2011-05-19 15:15:00,12.72,12.72,12.72,12.72,143800.0,9.7647,9.7647,9.7647,9.7647,143800.0
2011-05-19 15:20:00,12.72,12.73,12.72,12.73,119400.0,9.7647,9.7724,9.7647,9.7724,119400.0
2011-05-19 15:25:00,12.73,12.73,12.72,12.73,26800.0,9.7724,9.7724,9.7647,9.7724,26800.0
2011-05-19 15:30:00,12.73,12.74,12.72,12.74,49200.0,9.7724,9.7801,9.7647,9.7801,49200.0
2011-05-19 15:35:00,12.74,12.74,12.73,12.73,48400.0,9.7801,9.7801,9.7724,9.7724,48400.0
2011-05-19 15:40:00,12.74,12.74,12.73,12.74,65200.0,9.7801,9.7801,9.7724,9.7801,65200.0
2011-05-19 15:45:00,12.74,12.74,12.74,12.74,58000.0,9.7801,9.7801,9.7801,9.7801,58000.0
2011-05-19 15:50:00,12.74,12.74,12.74,12.74,158000.0,9.7801,9.7801,9.7801,9.7801,158000.0
2011-05-19 15:55:00,12.74,12.74,12.73,12.74,710800.0,9.7801,9.7801,9.7724,9.7801,710800.0
2011-05-20 09:30:00,12.74,12.74,12.65,12.66,434400.0,9.7801,9.7801,9.711,9.7187,434400.0
2011-05-20 09:35:00,12.66,12.68,12.65,12.65,55000.0,9.7187,9.734,9.711,9.711,55000.0
2011-05-20 09:40:00,12.65,12.65,12.64,12.65,108400.0,9.711,9.711,9.7033,9.711,108400.0
2011-05-20 09:45:00,12.65,12.66,12.64,12.66,370200.0,9.711,9.7187,9.7033,9.7187,370200.0
2011-05-20 09:50:00,12.65,12.66,12.65,12.65,165400.0,9.711,9.7187,9.711,9.711,165400.0
2011-05-20 09:55:00,12.65,12.65,12.63,12.64,159400.0,9.711,9.711,9.6956,9.7033,159400.0
2011-05-20 10:00:00,12.63,12.64,12.6,12.6,284600.0,9.6956,9.7033,9.6726,9.6726,284600.0
2011-05-20 10:05:00,12.6,12.61,12.55,12.55,599000.0,9.6726,9.6803,9.6342,9.6342,599000.0
2011-05-20 10:10:00,12.55,12.55,12.53,12.53,205200.0,9.6342,9.6342,9.6189,9.6189,205200.0
2011-05-20 10:15:00,12.52,12.54,12.51,12.54,225200.0,9.6112,9.6265,9.6035,9.6265,225200.0
2011-05-20 10:20:00,12.54,12.56,12.54,12.54,281800.0,9.6265,9.6419,9.6265,9.6265,281800.0
2011-05-20 10:25:00,12.54,12.55,12.54,12.54,116000.0,9.6265,9.6342,9.6265,9.6265,116000.0
2011-05-20 10:30:00,12.54,12.54,12.53,12.53,59800.0,9.6265,9.6265,9.6189,9.6189,59800.0
2011-05-20 10:35:00,12.53,12.54,12.52,12.52,86000.0,9.6189,9.6265,9.6112,9.6112,86000.0
2011-05-20 10:40:00,12.52,12.53,12.5,12.51,145000.0,9.6112,9.6189,9.5958,9.6035,145000.0
2011-05-20 10:45:00,12.51,12.51,12.49,12.49,184000.0,9.6035,9.6035,9.5881,9.5881,184000.0
2011-05-20 10:50:00,12.49,12.5,12.49,12.49,75400.0,9.5881,9.5958,9.5881,9.5881,75400.0
2011-05-20 10:55:00,12.49,12.5,12.48,12.49,127000.0,9.5881,9.5958,9.5805,9.5881,127000.0
2011-05-20 11:00:00,12.49,12.51,12.49,12.49,176800.0,9.5881,9.6035,9.5881,9.5881,176800.0
2011-05-20 11:05:00,12.49,12.5,12.49,12.49,75800.0,9.5881,9.5958,9.5881,9.5881,75800.0
2011-05-20 11:10:00,12.5,12.5,12.49,12.49,88400.0,9.5958,9.5958,9.5881,9.5881,88400.0
2011-05-20 11:15:00,12.49,12.52,12.49,12.52,166200.0,9.5881,9.6112,9.5881,9.6112,166200.0
2011-05-20 11:20:00,12.52,12.54,12.52,12.54,87800.0,9.6112,9.6265,9.6112,9.6265,87800.0
2011-05-20 11:25:00,12.54,12.54,12.54,12.54,42600.0,9.6265,9.6265,9.6265,9.6265,42600.0
2011-05-20 11:30:00,12.54,12.56,12.54,12.56,69000.0,9.6265,9.6419,9.6265,9.6419,69000.0
2011-05-20 11:35:00,12.56,12.56,12.54,12.54,144200.0,9.6419,9.6419,9.6265,9.6265,144200.0
2011-05-20 11:40:00,12.54,12.54,12.52,12.53,97000.0,9.6265,9.6265,9.6112,9.6189,97000.0
2011-05-20 11:45:00,12.53,12.54,12.53,12.54,86400.0,9.6189,9.6265,9.6189,9.6265,86400.0
2011-05-20 11:50:00,12.54,12.54,12.53,12.54,77600.0,9.6265,9.6265,9.6189,9.6265,77600.0
2011-05-20 11:55:00,12.54,12.54,12.54,12.54,47800.0,9.6265,9.6265,9.6265,9.6265,47800.0
2011-05-20 12:00:00,12.54,12.55,12.53,12.53,111000.0,9.6265,9.6342,9.6189,9.6189,111000.0
2011-05-20 12:05:00,12.53,12.53,12.52,12.52,89600.0,9.6189,9.6189,9.6112,9.6112,89600.0
2011-05-20 12:10:00,12.52,12.53,12.52,12.53,94200.0,9.6112,9.6189,9.6112,9.6189,94200.0
2011-05-20 12:15:00,12.53,12.53,12.53,12.53,38400.0,9.6189,9.6189,9.6189,9.6189,38400.0
2011-05-20 12:20:00,12.53,12.53,12.53,12.53,90800.0,9.6189,9.6189,9.6189,9.6189,90800.0
2011-05-20 12:25:00,12.53,12.54,12.53,12.54,346600.0,9.6189,9.6265,9.6189,9.6265,346600.0
2011-05-20 12:30:00,12.54,12.54,12.52,12.52,184800.0,9.6265,9.6265,9.6112,9.6112,184800.0
2011-05-20 12:35:00,12.52,12.53,12.52,12.52,47800.0,9.6112,9.6189,9.6112,9.6112,47800.0
2011-05-20 12:40:00,12.52,12.53,12.5,12.51,566400.0,9.6112,9.6189,9.5958,9.6035,566400.0
2011-05-20 12:45:00,12.51,12.51,12.51,12.51,43800.0,9.6035,9.6035,9.6035,9.6035,43800.0
2011-05-20 12:50:00,12.51,12.51,12.49,12.5,935600.0,9.6035,9.6035,9.5881,9.5958,935600.0
2011-05-20 12:55:00,12.49,12.51,12.49,12.49,43600.0,9.5881,9.6035,9.5881,9.5881,43600.0
2011-05-20 13:00:00,12.5,12.52,12.5,12.51,83000.0,9.5958,9.6112,9.5958,9.6035,83000.0
2011-05-20 13:05:00,12.51,12.52,12.5,12.5,89000.0,9.6035,9.6112,9.5958,9.5958,89000.0
2011-05-20 13:10:00,12.51,12.51,12.5,12.5,64200.0,9.6035,9.6035,9.5958,9.5958,64200.0
2011-05-20 13:15:00,12.5,12.51,12.49,12.5,51000.0,9.5958,9.6035,9.5881,9.5958,51000.0
2011-05-20 13:20:00,12.5,12.51,12.49,12.49,134400.0,9.5958,9.6035,9.5881,9.5881,134400.0
2011-05-20 13:25:00,12.49,12.49,12.48,12.49,111400.0,9.5881,9.5881,9.5805,9.5881,111400.0
2011-05-20 13:30:00,12.49,12.49,12.49,12.49,308000.0,9.5881,9.5881,9.5881,9.5881,308000.0
2011-05-20 13:35:00,12.49,12.51,12.49,12.49,146000.0,9.5881,9.6035,9.5881,9.5881,146000.0
2011-05-20 13:40:00,12.49,12.49,12.49,12.49,134400.0,9.5881,9.5881,9.5881,9.5881,134400.0
2011-05-20 13:45:00,12.49,12.49,12.48,12.49,115400.0,9.5881,9.5881,9.5805,9.5881,115400.0
2011-05-20 13:50:00,12.49,12.49,12.47,12.47,248800.0,9.5881,9.5881,9.5728,9.5728,248800.0
2011-05-20 13:55:00,12.47,12.47,12.46,12.47,133200.0,9.5728,9.5728,9.5651,9.5728,133200.0
2011-05-20 14:00:00,12.47,12.48,12.47,12.47,161800.0,9.5728,9.5805,9.5728,9.5728,161800.0
2011-05-20 14:05:00,12.47,12.47,12.47,12.47,58600.0,9.5728,9.5728,9.5728,9.5728,58600.0
2011-05-20 14:10:00,12.47,12.47,12.47,12.47,49600.0,9.5728,9.5728,9.5728,9.5728,49600.0
2011-05-20 14:15:00,12.47,12.47,12.47,12.47,35600.0,9.5728,9.5728,9.5728,9.5728,35600.0
2011-05-20 14:20:00,12.47,12.47,12.47,12.47,71200.0,9.5728,9.5728,9.5728,9.5728,71200.0
2011-05-20 14:25:00,12.47,12.48,12.47,12.48,81600.0,9.5728,9.5805,9.5728,9.5805,81600.0
2011-05-20 14:30:00,12.48,12.48,12.47,12.48,73200.0,9.5805,9.5805,9.5728,9.5805,73200.0
2011-05-20 14:35:00,12.49,12.49,12.47,12.48,66400.0,9.5881,9.5881,9.5728,9.5805,66400.0
2011-05-20 14:40:00,12.48,12.48,12.47,12.48,165200.0,9.5805,9.5805,9.5728,9.5805,165200.0
2011-05-20 14:45:00,12.48,12.48,12.47,12.48,58400.0,9.5805,9.5805,9.5728,9.5805,58400.0
2011-05-20 14:50:00,12.47,12.48,12.47,12.48,56600.0,9.5728,9.5805,9.5728,9.5805,56600.0
2011-05-20 14:55:00,12.47,12.48,12.46,12.47,129600.0,9.5728,9.5805,9.5651,9.5728,129600.0
2011-05-20 15:00:00,12.47,12.47,12.46,12.46,144400.0,9.5728,9.5728,9.5651,9.5651,144400.0
2011-05-20 15:05:00,12.46,12.47,12.46,12.47,90000.0,9.5651,9.5728,9.5651,9.5728,90000.0
2011-05-20 15:10:00,12.47,12.49,12.47,12.49,105000.0,9.5728,9.5881,9.5728,9.5881,105000.0
2011-05-20 15:15:00,12.49,12.49,12.44,12.45,978000.0,9.5881,9.5881,9.5498,9.5574,978000.0
2011-05-20 15:20:00,12.45,12.47,12.45,12.47,90600.0,9.5574,9.5728,9.5574,9.5728,90600.0
2011-05-20 15:25:00,12.47,12.47,12.47,12.47,209800.0,9.5728,9.5728,9.5728,9.5728,209800.0
2011-05-20 15:30:00,12.47,12.47,12.46,12.47,147200.0,9.5728,9.5728,9.5651,9.5728,147200.0
2011-05-20 15:35:00,12.47,12.49,12.47,12.49,348800.0,9.5728,9.5881,9.5728,9.5881,348800.0
2011-05-20 15:40:00,12.49,12.5,12.48,12.5,228000.0,9.5881,9.5958,9.5805,9.5958,228000.0
2011-05-20 15:45:00,12.49,12.5,12.49,12.5,1372600.0,9.5881,9.5958,9.5881,9.5958,1372600.0
2011-05-20 15:50:00,12.5,12.51,12.48,12.49,560000.0,9.5958,9.6035,9.5805,9.5881,560000.0
2011-05-20 15:55:00,12.49,12.49,12.47,12.47,449400.0,9.5881,9.5881,9.5728,9.5728,449400.0
2011-05-23 09:30:00,12.4,12.45,12.33,12.44,227400.0,9.5191,9.5574,9.4653,9.5498,227400.0
2011-05-23 09:35:00,12.44,12.48,12.44,12.46,112400.0,9.5498,9.5805,9.5498,9.5651,112400.0
2011-05-23 09:40:00,12.46,12.47,12.45,12.45,58400.0,9.5651,9.5728,9.5574,9.5574,58400.0
2011-05-23 09:45:00,12.45,12.45,12.43,12.44,186400.0,9.5574,9.5574,9.5421,9.5498,186400.0
2011-05-23 09:50:00,12.44,12.45,12.44,12.44,132000.0,9.5498,9.5574,9.5498,9.5498,132000.0
2011-05-23 09:55:00,12.45,12.45,12.43,12.44,103600.0,9.5574,9.5574,9.5421,9.5498,103600.0
2011-05-23 10:00:00,12.44,12.45,12.43,12.43,135600.0,9.5498,9.5574,9.5421,9.5421,135600.0
2011-05-23 10:05:00,12.44,12.44,12.43,12.43,131400.0,9.5498,9.5498,9.5421,9.5421,131400.0
2011-05-23 10:10:00,12.43,12.43,12.43,12.43,44000.0,9.5421,9.5421,9.5421,9.5421,44000.0
2011-05-23 10:15:00,12.43,12.44,12.42,12.44,184400.0,9.5421,9.5498,9.5344,9.5498,184400.0
2011-05-23 10:20:00,12.44,12.46,12.42,12.46,141000.0,9.5498,9.5651,9.5344,9.5651,141000.0
2011-05-23 10:25:00,12.45,12.46,12.45,12.45,86600.0,9.5574,9.5651,9.5574,9.5574,86600.0
2011-05-23 10:30:00,12.45,12.46,12.45,12.46,99200.0,9.5574,9.5651,9.5574,9.5651,99200.0
2011-05-23 10:35:00,12.45,12.46,12.45,12.46,72200.0,9.5574,9.5651,9.5574,9.5651,72200.0
2011-05-23 10:40:00,12.45,12.46,12.45,12.45,93000.0,9.5574,9.5651,9.5574,9.5574,93000.0
2011-05-23 10:45:00,12.45,12.48,12.45,12.47,568200.0,9.5574,9.5805,9.5574,9.5728,568200.0
2011-05-23 10:50:00,12.47,12.49,12.47,12.49,126800.0,9.5728,9.5881,9.5728,9.5881,126800.0
2011-05-23 10:55:00,12.49,12.51,12.47,12.47,250400.0,9.5881,9.6035,9.5728,9.5728,250400.0
2011-05-23 11:00:00,12.47,12.48,12.47,12.48,135600.0,9.5728,9.5805,9.5728,9.5805,135600.0
2011-05-23 11:05:00,12.48,12.49,12.47,12.49,88200.0,9.5805,9.5881,9.5728,9.5881,88200.0
2011-05-23 11:10:00,12.49,12.5,12.48,12.49,335000.0,9.5881,9.5958,9.5805,9.5881,335000.0
2011-05-23 11:15:00,12.49,12.49,12.47,12.49,83600.0,9.5881,9.5881,9.5728,9.5881,83600.0
2011-05-23 11:20:00,12.48,12.48,12.46,12.46,59600.0,9.5805,9.5805,9.5651,9.5651,59600.0
2011-05-23 11:25:00,12.46,12.47,12.45,12.46,134600.0,9.5651,9.5728,9.5574,9.5651,134600.0
2011-05-23 11:30:00,12.46,12.46,12.44,12.44,60200.0,9.5651,9.5651,9.5498,9.5498,60200.0
2011-05-23 11:35:00,12.44,12.44,12.42,12.43,52600.0,9.5498,9.5498,9.5344,9.5421,52600.0
2011-05-23 11:40:00,12.43,12.43,12.42,12.43,57600.0,9.5421,9.5421,9.5344,9.5421,57600.0
2011-05-23 11:45:00,12.43,12.44,12.42,12.43,80800.0,9.5421,9.5498,9.5344,9.5421,80800.0
2011-05-23 11:50:00,12.43,12.43,12.43,12.43,14000.0,9.5421,9.5421,9.5421,9.5421,14000.0
2011-05-23 11:55:00,12.43,12.44,12.43,12.43,47000.0,9.5421,9.5498,9.5421,9.5421,47000.0
2011-05-23 12:00:00,12.43,12.43,12.43,12.43,20000.0,9.5421,9.5421,9.5421,9.5421,20000.0
2011-05-23 12:05:00,12.43,12.43,12.42,12.43,86200.0,9.5421,9.5421,9.5344,9.5421,86200.0
2011-05-23 12:10:00,12.42,12.43,12.4,12.42,114200.0,9.5344,9.5421,9.5191,9.5344,114200.0
2011-05-23 12:15:00,12.41,12.41,12.38,12.39,209200.0,9.5267,9.5267,9.5037,9.5114,209200.0
2011-05-23 12:20:00,12.39,12.4,12.38,12.38,38800.0,9.5114,9.5191,9.5037,9.5037,38800.0
2011-05-23 12:25:00,12.38,12.38,12.38,12.38,8800.0,9.5037,9.5037,9.5037,9.5037,8800.0
2011-05-23 12:30:00,12.38,12.38,12.38,12.38,25000.0,9.5037,9.5037,9.5037,9.5037,25000.0
2011-05-23 12:35:00,12.38,12.38,12.38,12.38,13000.0,9.5037,9.5037,9.5037,9.5037,13000.0
2011-05-23 12:40:00,12.38,12.38,12.37,12.37,77200.0,9.5037,9.5037,9.496,9.496,77200.0
2011-05-23 12:45:00,12.37,12.38,12.36,12.37,185400.0,9.496,9.5037,9.4884,9.496,185400.0
2011-05-23 12:50:00,12.37,12.38,12.35,12.36,513200.0,9.496,9.5037,9.4807,9.4884,513200.0
2011-05-23 12:55:00,12.35,12.36,12.34,12.35,171200.0,9.4807,9.4884,9.473,9.4807,171200.0
2011-05-23 13:00:00,12.35,12.35,12.33,12.35,192800.0,9.4807,9.4807,9.4653,9.4807,192800.0
2011-05-23 13:05:00,12.35,12.35,12.34,12.35,84800.0,9.4807,9.4807,9.473,9.4807,84800.0
2011-05-23 13:10:00,12.35,12.35,12.34,12.34,90600.0,9.4807,9.4807,9.473,9.473,90600.0
2011-05-23 13:15:00,12.34,12.35,12.33,12.33,38400.0,9.473,9.4807,9.4653,9.4653,38400.0
2011-05-23 13:20:00,12.34,12.34,12.34,12.34,15000.0,9.473,9.473,9.473,9.473,15000.0
2011-05-23 13:25:00,12.34,12.34,12.33,12.33,141600.0,9.473,9.473,9.4653,9.4653,141600.0
2011-05-23 13:30:00,12.33,12.33,12.33,12.33,45400.0,9.4653,9.4653,9.4653,9.4653,45400.0
2011-05-23 13:35:00,12.33,12.33,12.31,12.31,173400.0,9.4653,9.4653,9.45,9.45,173400.0
2011-05-23 13:40:00,12.32,12.34,12.31,12.34,84200.0,9.4576,9.473,9.45,9.473,84200.0
2011-05-23 13:45:00,12.34,12.34,12.33,12.34,138400.0,9.473,9.473,9.4653,9.473,138400.0
2011-05-23 13:50:00,12.34,12.34,12.33,12.34,124400.0,9.473,9.473,9.4653,9.473,124400.0
2011-05-23 13:55:00,12.33,12.34,12.33,12.34,70800.0,9.4653,9.473,9.4653,9.473,70800.0
2011-05-23 14:00:00,12.34,12.34,12.32,12.33,129400.0,9.473,9.473,9.4576,9.4653,129400.0
2011-05-23 14:05:00,12.33,12.34,12.32,12.34,61200.0,9.4653,9.473,9.4576,9.473,61200.0
2011-05-23 14:10:00,12.34,12.34,12.33,12.34,167800.0,9.473,9.473,9.4653,9.473,167800.0
2011-05-23 14:15:00,12.34,12.35,12.32,12.33,596600.0,9.473,9.4807,9.4576,9.4653,596600.0
2011-05-23 14:20:00,12.33,12.33,12.32,12.32,28000.0,9.4653,9.4653,9.4576,9.4576,28000.0
2011-05-23 14:25:00,12.33,12.33,12.31,12.31,270200.0,9.4653,9.4653,9.45,9.45,270200.0
2011-05-23 14:30:00,12.31,12.33,12.31,12.32,148800.0,9.45,9.4653,9.45,9.4576,148800.0
2011-05-23 14:35:00,12.33,12.33,12.32,12.32,105600.0,9.4653,9.4653,9.4576,9.4576,105600.0
2011-05-23 14:40:00,12.32,12.33,12.31,12.31,164800.0,9.4576,9.4653,9.45,9.45,164800.0
2011-05-23 14:45:00,12.32,12.33,12.32,12.33,60200.0,9.4576,9.4653,9.4576,9.4653,60200.0
2011-05-23 14:50:00,12.32,12.33,12.31,12.32,230000.0,9.4576,9.4653,9.45,9.4576,230000.0
2011-05-23 14:55:00,12.32,12.32,12.31,12.31,148800.0,9.4576,9.4576,9.45,9.45,148800.0
2011-05-23 15:00:00,12.31,12.33,12.31,12.33,258200.0,9.45,9.4653,9.45,9.4653,258200.0
2011-05-23 15:05:00,12.33,12.33,12.32,12.33,182600.0,9.4653,9.4653,9.4576,9.4653,182600.0
2011-05-23 15:10:00,12.33,12.33,12.31,12.32,228400.0,9.4653,9.4653,9.45,9.4576,228400.0
2011-05-23 15:15:00,12.32,12.35,12.31,12.35,575800.0,9.4576,9.4807,9.45,9.4807,575800.0
2011-05-23 15:20:00,12.35,12.35,12.33,12.33,252000.0,9.4807,9.4807,9.4653,9.4653,252000.0
2011-05-23 15:25:00,12.33,12.34,12.31,12.32,284200.0,9.4653,9.473,9.45,9.4576,284200.0
2011-05-23 15:30:00,12.31,12.32,12.31,12.31,115600.0,9.45,9.4576,9.45,9.45,115600.0
2011-05-23 15:35:00,12.31,12.31,12.31,12.31,232400.0,9.45,9.45,9.45,9.45,232400.0
2011-05-23 15:40:00,12.31,12.31,12.31,12.31,254200.0,9.45,9.45,9.45,9.45,254200.0
2011-05-23 15:45:00,12.31,12.31,12.3,12.31,314000.0,9.45,9.45,9.4423,9.45,314000.0
2011-05-23 15:50:00,12.31,12.31,12.3,12.3,418600.0,9.45,9.45,9.4423,9.4423,418600.0
2011-05-23 15:55:00,12.3,12.3,12.29,12.3,976600.0,9.4423,9.4423,9.4346,9.4423,976600.0
2011-05-24 09:30:00,12.32,12.33,12.28,12.28,286800.0,9.4576,9.4653,9.4269,9.4269,286800.0
2011-05-24 09:35:00,12.28,12.29,12.27,12.28,257400.0,9.4269,9.4346,9.4193,9.4269,257400.0
2011-05-24 09:40:00,12.28,12.29,12.24,12.24,228600.0,9.4269,9.4346,9.3962,9.3962,228600.0
2011-05-24 09:45:00,12.25,12.26,12.2,12.21,592400.0,9.4039,9.4116,9.3655,9.3732,592400.0
2011-05-24 09:50:00,12.22,12.24,12.2,12.22,283000.0,9.3809,9.3962,9.3655,9.3809,283000.0
2011-05-24 09:55:00,12.22,12.23,12.21,12.21,196600.0,9.3809,9.3886,9.3732,9.3732,196600.0
2011-05-24 10:00:00,12.21,12.25,12.21,12.24,260200.0,9.3732,9.4039,9.3732,9.3962,260200.0
2011-05-24 10:05:00,12.23,12.24,12.23,12.24,92400.0,9.3886,9.3962,9.3886,9.3962,92400.0
2011-05-24 10:10:00,12.24,12.25,12.24,12.24,142400.0,9.3962,9.4039,9.3962,9.3962,142400.0
2011-05-24 10:15:00,12.25,12.25,12.24,12.24,32200.0,9.4039,9.4039,9.3962,9.3962,32200.0
2011-05-24 10:20:00,12.24,12.25,12.22,12.24,144200.0,9.3962,9.4039,9.3809,9.3962,144200.0
2011-05-24 10:25:00,12.24,12.24,12.19,12.2,332800.0,9.3962,9.3962,9.3578,9.3655,332800.0
2011-05-24 10:30:00,12.2,12.22,12.19,12.2,473800.0,9.3655,9.3809,9.3578,9.3655,473800.0
2011-05-24 10:35:00,12.2,12.2,12.15,12.17,469800.0,9.3655,9.3655,9.3271,9.3425,469800.0
2011-05-24 10:40:00,12.17,12.18,12.17,12.18,57600.0,9.3425,9.3502,9.3425,9.3502,57600.0
2011-05-24 10:45:00,12.18,12.21,12.18,12.21,113600.0,9.3502,9.3732,9.3502,9.3732,113600.0
2011-05-24 10:50:00,12.21,12.22,12.18,12.2,227000.0,9.3732,9.3809,9.3502,9.3655,227000.0
2011-05-24 10:55:00,12.2,12.2,12.19,12.19,113200.0,9.3655,9.3655,9.3578,9.3578,113200.0
2011-05-24 11:00:00,12.19,12.21,12.19,12.21,178200.0,9.3578,9.3732,9.3578,9.3732,178200.0
2011-05-24 11:05:00,12.2,12.21,12.2,12.21,56400.0,9.3655,9.3732,9.3655,9.3732,56400.0
2011-05-24 11:10:00,12.21,12.21,12.21,12.21,23600.0,9.3732,9.3732,9.3732,9.3732,23600.0
2011-05-24 11:15:00,12.21,12.22,12.21,12.21,113000.0,9.3732,9.3809,9.3732,9.3732,113000.0
2011-05-24 11:20:00,12.21,12.21,12.2,12.21,70800.0,9.3732,9.3732,9.3655,9.3732,70800.0
2011-05-24 11:25:00,12.21,12.21,12.18,12.18,104200.0,9.3732,9.3732,9.3502,9.3502,104200.0
2011-05-24 11:30:00,12.18,12.19,12.18,12.18,158000.0,9.3502,9.3578,9.3502,9.3502,158000.0
2011-05-24 11:35:00,12.18,12.18,12.18,12.18,13400.0,9.3502,9.3502,9.3502,9.3502,13400.0
2011-05-24 11:40:00,12.18,12.18,12.15,12.16,172800.0,9.3502,9.3502,9.3271,9.3348,172800.0
2011-05-24 11:45:00,12.17,12.17,12.14,12.14,252600.0,9.3425,9.3425,9.3195,9.3195,252600.0
2011-05-24 11:50:00,12.15,12.15,12.15,12.15,104600.0,9.3271,9.3271,9.3271,9.3271,104600.0
2011-05-24 11:55:00,12.15,12.15,12.14,12.15,139400.0,9.3271,9.3271,9.3195,9.3271,139400.0
2011-05-24 12:00:00,12.15,12.16,12.14,12.15,132600.0,9.3271,9.3348,9.3195,9.3271,132600.0
2011-05-24 12:05:00,12.15,12.15,12.15,12.15,103200.0,9.3271,9.3271,9.3271,9.3271,103200.0
2011-05-24 12:10:00,12.15,12.16,12.15,12.15,43000.0,9.3271,9.3348,9.3271,9.3271,43000.0
2011-05-24 12:15:00,12.15,12.16,12.12,12.12,306200.0,9.3271,9.3348,9.3041,9.3041,306200.0
2011-05-24 12:20:00,12.13,12.13,12.12,12.13,15600.0,9.3118,9.3118,9.3041,9.3118,15600.0
2011-05-24 12:25:00,12.13,12.14,12.12,12.13,122800.0,9.3118,9.3195,9.3041,9.3118,122800.0
2011-05-24 12:30:00,12.13,12.14,12.13,12.13,56800.0,9.3118,9.3195,9.3118,9.3118,56800.0
2011-05-24 12:35:00,12.14,12.15,12.13,12.15,126800.0,9.3195,9.3271,9.3118,9.3271,126800.0
2011-05-24 12:40:00,12.15,12.15,12.15,12.15,36600.0,9.3271,9.3271,9.3271,9.3271,36600.0
2011-05-24 12:45:00,12.15,12.15,12.13,12.13,68200.0,9.3271,9.3271,9.3118,9.3118,68200.0
2011-05-24 12:50:00,12.13,12.15,12.13,12.15,45000.0,9.3118,9.3271,9.3118,9.3271,45000.0
2011-05-24 12:55:00,12.15,12.15,12.14,12.15,91200.0,9.3271,9.3271,9.3195,9.3271,91200.0
2011-05-24 13:00:00,12.15,12.16,12.15,12.15,105000.0,9.3271,9.3348,9.3271,9.3271,105000.0
2011-05-24 13:05:00,12.16,12.17,12.15,12.17,128000.0,9.3348,9.3425,9.3271,9.3425,128000.0
2011-05-24 13:10:00,12.17,12.18,12.17,12.17,83000.0,9.3425,9.3502,9.3425,9.3425,83000.0
2011-05-24 13:15:00,12.17,12.17,12.15,12.15,104000.0,9.3425,9.3425,9.3271,9.3271,104000.0
2011-05-24 13:20:00,12.15,12.16,12.15,12.16,93800.0,9.3271,9.3348,9.3271,9.3348,93800.0
2011-05-24 13:25:00,12.16,12.17,12.15,12.16,36400.0,9.3348,9.3425,9.3271,9.3348,36400.0
2011-05-24 13:30:00,12.17,12.18,12.16,12.17,74000.0,9.3425,9.3502,9.3348,9.3425,74000.0
2011-05-24 13:35:00,12.17,12.18,12.17,12.18,254000.0,9.3425,9.3502,9.3425,9.3502,254000.0
2011-05-24 13:40:00,12.18,12.19,12.18,12.19,195800.0,9.3502,9.3578,9.3502,9.3578,195800.0
2011-05-24 13:45:00,12.19,12.19,12.18,12.19,132800.0,9.3578,9.3578,9.3502,9.3578,132800.0
2011-05-24 13:50:00,12.19,12.2,12.18,12.2,164600.0,9.3578,9.3655,9.3502,9.3655,164600.0
2011-05-24 13:55:00,12.2,12.2,12.19,12.2,165400.0,9.3655,9.3655,9.3578,9.3655,165400.0
2011-05-24 14:00:00,12.2,12.2,12.2,12.2,36200.0,9.3655,9.3655,9.3655,9.3655,36200.0
2011-05-24 14:05:00,12.2,12.21,12.2,12.2,241400.0,9.3655,9.3732,9.3655,9.3655,241400.0
2011-05-24 14:10:00,12.2,12.2,12.19,12.2,83000.0,9.3655,9.3655,9.3578,9.3655,83000.0
2011-05-24 14:15:00,12.2,12.21,12.2,12.21,77400.0,9.3655,9.3732,9.3655,9.3732,77400.0
2011-05-24 14:20:00,12.21,12.22,12.2,12.21,244800.0,9.3732,9.3809,9.3655,9.3732,244800.0
2011-05-24 14:25:00,12.2,12.21,12.2,12.21,75000.0,9.3655,9.3732,9.3655,9.3732,75000.0
2011-05-24 14:30:00,12.21,12.22,12.21,12.21,123600.0,9.3732,9.3809,9.3732,9.3732,123600.0
2011-05-24 14:35:00,12.21,12.21,12.21,12.21,50600.0,9.3732,9.3732,9.3732,9.3732,50600.0
2011-05-24 14:40:00,12.21,12.21,12.21,12.21,79200.0,9.3732,9.3732,9.3732,9.3732,79200.0
2011-05-24 14:45:00,12.21,12.23,12.21,12.22,143800.0,9.3732,9.3886,9.3732,9.3809,143800.0
2011-05-24 14:50:00,12.22,12.23,12.22,12.23,131800.0,9.3809,9.3886,9.3809,9.3886,131800.0
2011-05-24 14:55:00,12.23,12.23,12.22,12.22,84600.0,9.3886,9.3886,9.3809,9.3809,84600.0
2011-05-24 15:00:00,12.22,12.25,12.22,12.24,183800.0,9.3809,9.4039,9.3809,9.3962,183800.0
2011-05-24 15:05:00,12.24,12.25,12.24,12.25,54600.0,9.3962,9.4039,9.3962,9.4039,54600.0
2011-05-24 15:10:00,12.24,12.26,12.24,12.26,292400.0,9.3962,9.4116,9.3962,9.4116,292400.0
2011-05-24 15:15:00,12.25,12.26,12.25,12.26,1360000.0,9.4039,9.4116,9.4039,9.4116,1360000.0
2011-05-24 15:20:00,12.26,12.27,12.25,12.25,426200.0,9.4116,9.4193,9.4039,9.4039,426200.0
2011-05-24 15:25:00,12.25,12.26,12.24,12.25,219400.0,9.4039,9.4116,9.3962,9.4039,219400.0
2011-05-24 15:30:00,12.26,12.26,12.25,12.26,208000.0,9.4116,9.4116,9.4039,9.4116,208000.0
2011-05-24 15:35:00,12.26,12.26,12.25,12.26,230800.0,9.4116,9.4116,9.4039,9.4116,230800.0
2011-05-24 15:40:00,12.26,12.26,12.25,12.26,730200.0,9.4116,9.4116,9.4039,9.4116,730200.0
2011-05-24 15:45:00,12.26,12.27,12.25,12.26,729600.0,9.4116,9.4193,9.4039,9.4116,729600.0
2011-05-24 15:50:00,12.26,12.26,12.24,12.25,350400.0,9.4116,9.4116,9.3962,9.4039,350400.0
2011-05-24 15:55:00,12.25,12.25,12.24,12.24,450200.0,9.4039,9.4039,9.3962,9.3962,450200.0
2011-05-25 09:30:00,12.21,12.22,12.17,12.17,118000.0,9.3732,9.3809,9.3425,9.3425,118000.0
2011-05-25 09:35:00,12.17,12.19,12.17,12.18,104600.0,9.3425,9.3578,9.3425,9.3502,104600.0
2011-05-25 09:40:00,12.19,12.22,12.19,12.22,198000.0,9.3578,9.3809,9.3578,9.3809,198000.0
2011-05-25 09:45:00,12.22,12.22,12.2,12.21,140800.0,9.3809,9.3809,9.3655,9.3732,140800.0
2011-05-25 09:50:00,12.21,12.21,12.2,12.2,92000.0,9.3732,9.3732,9.3655,9.3655,92000.0
2011-05-25 09:55:00,12.21,12.21,12.19,12.2,217200.0,9.3732,9.3732,9.3578,9.3655,217200.0
2011-05-25 10:00:00,12.2,12.22,12.2,12.22,538000.0,9.3655,9.3809,9.3655,9.3809,538000.0
2011-05-25 10:05:00,12.22,12.23,12.22,12.23,133800.0,9.3809,9.3886,9.3809,9.3886,133800.0
2011-05-25 10:10:00,12.22,12.24,12.22,12.24,147800.0,9.3809,9.3962,9.3809,9.3962,147800.0
2011-05-25 10:15:00,12.24,12.24,12.2,12.2,169200.0,9.3962,9.3962,9.3655,9.3655,169200.0
2011-05-25 10:20:00,12.2,12.22,12.2,12.2,238400.0,9.3655,9.3809,9.3655,9.3655,238400.0
2011-05-25 10:25:00,12.2,12.21,12.19,12.2,311200.0,9.3655,9.3732,9.3578,9.3655,311200.0
2011-05-25 10:30:00,12.2,12.2,12.18,12.18,266600.0,9.3655,9.3655,9.3502,9.3502,266600.0
2011-05-25 10:35:00,12.19,12.19,12.18,12.19,268000.0,9.3578,9.3578,9.3502,9.3578,268000.0
2011-05-25 10:40:00,12.19,12.19,12.17,12.18,271800.0,9.3578,9.3578,9.3425,9.3502,271800.0
2011-05-25 10:45:00,12.18,12.18,12.17,12.17,86000.0,9.3502,9.3502,9.3425,9.3425,86000.0
2011-05-25 10:50:00,12.17,12.18,12.17,12.18,122400.0,9.3425,9.3502,9.3425,9.3502,122400.0
2011-05-25 10:55:00,12.17,12.18,12.17,12.17,88200.0,9.3425,9.3502,9.3425,9.3425,88200.0
2011-05-25 11:00:00,12.18,12.18,12.17,12.17,160400.0,9.3502,9.3502,9.3425,9.3425,160400.0
2011-05-25 11:05:00,12.17,12.18,12.17,12.17,79000.0,9.3425,9.3502,9.3425,9.3425,79000.0
2011-05-25 11:10:00,12.17,12.18,12.17,12.18,159200.0,9.3425,9.3502,9.3425,9.3502,159200.0
2011-05-25 11:15:00,12.17,12.18,12.15,12.16,478600.0,9.3425,9.3502,9.3271,9.3348,478600.0
2011-05-25 11:20:00,12.16,12.17,12.16,12.16,106800.0,9.3348,9.3425,9.3348,9.3348,106800.0
2011-05-25 11:25:00,12.16,12.17,12.16,12.16,138400.0,9.3348,9.3425,9.3348,9.3348,138400.0
2011-05-25 11:30:00,12.15,12.16,12.14,12.14,164400.0,9.3271,9.3348,9.3195,9.3195,164400.0
2011-05-25 11:35:00,12.14,12.15,12.14,12.15,155000.0,9.3195,9.3271,9.3195,9.3271,155000.0
2011-05-25 11:40:00,12.15,12.15,12.15,12.15,46800.0,9.3271,9.3271,9.3271,9.3271,46800.0
2011-05-25 11:45:00,12.15,12.17,12.15,12.17,139000.0,9.3271,9.3425,9.3271,9.3425,139000.0
2011-05-25 11:50:00,12.16,12.17,12.16,12.16,33800.0,9.3348,9.3425,9.3348,9.3348,33800.0
2011-05-25 11:55:00,12.16,12.17,12.16,12.16,27400.0,9.3348,9.3425,9.3348,9.3348,27400.0
2011-05-25 12:00:00,12.16,12.17,12.15,12.16,79800.0,9.3348,9.3425,9.3271,9.3348,79800.0
2011-05-25 12:05:00,12.15,12.16,12.15,12.15,84200.0,9.3271,9.3348,9.3271,9.3271,84200.0
2011-05-25 12:10:00,12.16,12.16,12.15,12.16,35400.0,9.3348,9.3348,9.3271,9.3348,35400.0
2011-05-25 12:15:00,12.16,12.16,12.15,12.15,520200.0,9.3348,9.3348,9.3271,9.3271,520200.0
2011-05-25 12:20:00,12.15,12.17,12.15,12.16,128200.0,9.3271,9.3425,9.3271,9.3348,128200.0
2011-05-25 12:25:00,12.15,12.16,12.14,12.14,100800.0,9.3271,9.3348,9.3195,9.3195,100800.0
2011-05-25 12:30:00,12.14,12.15,12.14,12.15,21400.0,9.3195,9.3271,9.3195,9.3271,21400.0
2011-05-25 12:35:00,12.15,12.15,12.15,12.15,64000.0,9.3271,9.3271,9.3271,9.3271,64000.0
2011-05-25 12:40:00,12.15,12.15,12.15,12.15,30400.0,9.3271,9.3271,9.3271,9.3271,30400.0
2011-05-25 12:45:00,12.15,12.15,12.14,12.14,55000.0,9.3271,9.3271,9.3195,9.3195,55000.0
2011-05-25 12:50:00,12.14,12.15,12.13,12.14,75800.0,9.3195,9.3271,9.3118,9.3195,75800.0
2011-05-25 12:55:00,12.13,12.14,12.13,12.13,29000.0,9.3118,9.3195,9.3118,9.3118,29000.0
2011-05-25 13:00:00,12.14,12.15,12.13,12.15,94400.0,9.3195,9.3271,9.3118,9.3271,94400.0
2011-05-25 13:05:00,12.15,12.15,12.15,12.15,22000.0,9.3271,9.3271,9.3271,9.3271,22000.0
2011-05-25 13:10:00,12.15,12.15,12.15,12.15,318400.0,9.3271,9.3271,9.3271,9.3271,318400.0
2011-05-25 13:15:00,12.15,12.15,12.14,12.15,127000.0,9.3271,9.3271,9.3195,9.3271,127000.0
2011-05-25 13:20:00,12.15,12.15,12.13,12.13,91400.0,9.3271,9.3271,9.3118,9.3118,91400.0
2011-05-25 13:25:00,12.13,12.13,12.13,12.13,52600.0,9.3118,9.3118,9.3118,9.3118,52600.0
2011-05-25 13:30:00,12.13,12.13,12.12,12.13,246800.0,9.3118,9.3118,9.3041,9.3118,246800.0
2011-05-25 13:35:00,12.13,12.13,12.13,12.13,14800.0,9.3118,9.3118,9.3118,9.3118,14800.0
2011-05-25 13:40:00,12.13,12.13,12.12,12.12,106200.0,9.3118,9.3118,9.3041,9.3041,106200.0
2011-05-25 13:45:00,12.12,12.12,12.11,12.11,452000.0,9.3041,9.3041,9.2964,9.2964,452000.0
2011-05-25 13:50:00,12.11,12.12,12.11,12.11,167600.0,9.2964,9.3041,9.2964,9.2964,167600.0
2011-05-25 13:55:00,12.12,12.12,12.11,12.12,16800.0,9.3041,9.3041,9.2964,9.3041,16800.0
2011-05-25 14:00:00,12.12,12.12,12.1,12.1,634600.0,9.3041,9.3041,9.2888,9.2888,634600.0
2011-05-25 14:05:00,12.1,12.1,12.09,12.09,135200.0,9.2888,9.2888,9.2811,9.2811,135200.0
2011-05-25 14:10:00,12.09,12.1,12.09,12.1,138200.0,9.2811,9.2888,9.2811,9.2888,138200.0
2011-05-25 14:15:00,12.1,12.1,12.09,12.1,98600.0,9.2888,9.2888,9.2811,9.2888,98600.0
2011-05-25 14:20:00,12.1,12.1,12.1,12.1,40000.0,9.2888,9.2888,9.2888,9.2888,40000.0
2011-05-25 14:25:00,12.1,12.1,12.1,12.1,66800.0,9.2888,9.2888,9.2888,9.2888,66800.0
2011-05-25 14:30:00,12.1,12.1,12.09,12.09,162800.0,9.2888,9.2888,9.2811,9.2811,162800.0
2011-05-25 14:35:00,12.09,12.1,12.09,12.1,29600.0,9.2811,9.2888,9.2811,9.2888,29600.0
2011-05-25 14:40:00,12.1,12.1,12.09,12.09,88000.0,9.2888,9.2888,9.2811,9.2811,88000.0
2011-05-25 14:45:00,12.09,12.09,12.08,12.08,109600.0,9.2811,9.2811,9.2734,9.2734,109600.0
2011-05-25 14:50:00,12.08,12.08,12.08,12.08,87000.0,9.2734,9.2734,9.2734,9.2734,87000.0
2011-05-25 14:55:00,12.08,12.08,12.07,12.07,196600.0,9.2734,9.2734,9.2657,9.2657,196600.0
2011-05-25 15:00:00,12.07,12.08,12.07,12.08,266600.0,9.2657,9.2734,9.2657,9.2734,266600.0
2011-05-25 15:05:00,12.08,12.1,12.08,12.1,245000.0,9.2734,9.2888,9.2734,9.2888,245000.0
2011-05-25 15:10:00,12.1,12.11,12.09,12.11,283200.0,9.2888,9.2964,9.2811,9.2964,283200.0
2011-05-25 15:15:00,12.11,12.12,12.1,12.12,199600.0,9.2964,9.3041,9.2888,9.3041,199600.0
2011-05-25 15:20:00,12.12,12.16,12.12,12.15,864000.0,9.3041,9.3348,9.3041,9.3271,864000.0
2011-05-25 15:25:00,12.14,12.15,12.14,12.15,165400.0,9.3195,9.3271,9.3195,9.3271,165400.0
2011-05-25 15:30:00,12.15,12.15,12.15,12.15,149800.0,9.3271,9.3271,9.3271,9.3271,149800.0
2011-05-25 15:35:00,12.15,12.15,12.15,12.15,67200.0,9.3271,9.3271,9.3271,9.3271,67200.0
2011-05-25 15:40:00,12.15,12.15,12.14,12.15,455000.0,9.3271,9.3271,9.3195,9.3271,455000.0
2011-05-25 15:45:00,12.15,12.15,12.13,12.13,284000.0,9.3271,9.3271,9.3118,9.3118,284000.0
2011-05-25 15:50:00,12.13,12.13,12.11,12.11,386200.0,9.3118,9.3118,9.2964,9.2964,386200.0
2011-05-25 15:55:00,12.11,12.11,12.1,12.11,557800.0,9.2964,9.2964,9.2888,9.2964,557800.0
2011-05-26 09:30:00,12.07,12.12,12.07,12.1,220800.0,9.2657,9.3041,9.2657,9.2888,220800.0
2011-05-26 09:35:00,12.1,12.13,12.09,12.13,203400.0,9.2888,9.3118,9.2811,9.3118,203400.0
2011-05-26 09:40:00,12.13,12.16,12.13,12.15,334200.0,9.3118,9.3348,9.3118,9.3271,334200.0
2011-05-26 09:45:00,12.15,12.15,12.11,12.15,248400.0,9.3271,9.3271,9.2964,9.3271,248400.0
2011-05-26 09:50:00,12.15,12.15,12.13,12.14,94800.0,9.3271,9.3271,9.3118,9.3195,94800.0
2011-05-26 09:55:00,12.13,12.13,12.1,12.11,77400.0,9.3118,9.3118,9.2888,9.2964,77400.0
2011-05-26 10:00:00,12.11,12.13,12.1,12.13,125200.0,9.2964,9.3118,9.2888,9.3118,125200.0
2011-05-26 10:05:00,12.12,12.14,12.12,12.14,138400.0,9.3041,9.3195,9.3041,9.3195,138400.0
2011-05-26 10:10:00,12.14,12.14,12.1,12.11,114600.0,9.3195,9.3195,9.2888,9.2964,114600.0
2011-05-26 10:15:00,12.11,12.13,12.11,12.12,366800.0,9.2964,9.3118,9.2964,9.3041,366800.0
2011-05-26 10:20:00,12.12,12.13,12.11,12.13,120600.0,9.3041,9.3118,9.2964,9.3118,120600.0
2011-05-26 10:25:00,12.13,12.13,12.12,12.13,43200.0,9.3118,9.3118,9.3041,9.3118,43200.0
2011-05-26 10:30:00,12.13,12.13,12.12,12.12,80000.0,9.3118,9.3118,9.3041,9.3041,80000.0
2011-05-26 10:35:00,12.12,12.14,12.12,12.14,119000.0,9.3041,9.3195,9.3041,9.3195,119000.0
2011-05-26 10:40:00,12.13,12.15,12.13,12.14,193400.0,9.3118,9.3271,9.3118,9.3195,193400.0
2011-05-26 10:45:00,12.14,12.14,12.11,12.11,137400.0,9.3195,9.3195,9.2964,9.2964,137400.0
2011-05-26 10:50:00,12.11,12.12,12.1,12.11,94200.0,9.2964,9.3041,9.2888,9.2964,94200.0
2011-05-26 10:55:00,12.11,12.12,12.11,12.12,22800.0,9.2964,9.3041,9.2964,9.3041,22800.0
2011-05-26 11:00:00,12.12,12.14,12.11,12.13,333200.0,9.3041,9.3195,9.2964,9.3118,333200.0
2011-05-26 11:05:00,12.13,12.13,12.13,12.13,18200.0,9.3118,9.3118,9.3118,9.3118,18200.0
2011-05-26 11:10:00,12.13,12.13,12.11,12.11,143400.0,9.3118,9.3118,9.2964,9.2964,143400.0
2011-05-26 11:15:00,12.11,12.13,12.11,12.13,173800.0,9.2964,9.3118,9.2964,9.3118,173800.0
2011-05-26 11:20:00,12.13,12.13,12.13,12.13,26400.0,9.3118,9.3118,9.3118,9.3118,26400.0
2011-05-26 11:25:00,12.13,12.13,12.13,12.13,93000.0,9.3118,9.3118,9.3118,9.3118,93000.0
2011-05-26 11:30:00,12.13,12.14,12.13,12.13,263800.0,9.3118,9.3195,9.3118,9.3118,263800.0
2011-05-26 11:35:00,12.13,12.13,12.13,12.13,65400.0,9.3118,9.3118,9.3118,9.3118,65400.0
2011-05-26 11:40:00,12.13,12.13,12.12,12.13,54400.0,9.3118,9.3118,9.3041,9.3118,54400.0
2011-05-26 11:45:00,12.13,12.13,12.13,12.13,18400.0,9.3118,9.3118,9.3118,9.3118,18400.0
2011-05-26 11:50:00,12.13,12.13,12.12,12.13,59200.0,9.3118,9.3118,9.3041,9.3118,59200.0
2011-05-26 11:55:00,12.13,12.13,12.12,12.12,49200.0,9.3118,9.3118,9.3041,9.3041,49200.0
2011-05-26 12:00:00,12.13,12.13,12.12,12.12,48000.0,9.3118,9.3118,9.3041,9.3041,48000.0
2011-05-26 12:05:00,12.12,12.13,12.12,12.12,55800.0,9.3041,9.3118,9.3041,9.3041,55800.0
2011-05-26 12:10:00,12.12,12.13,12.12,12.13,85000.0,9.3041,9.3118,9.3041,9.3118,85000.0
2011-05-26 12:15:00,12.13,12.14,12.13,12.13,138000.0,9.3118,9.3195,9.3118,9.3118,138000.0
2011-05-26 12:20:00,12.13,12.13,12.13,12.13,37400.0,9.3118,9.3118,9.3118,9.3118,37400.0
2011-05-26 12:25:00,12.13,12.13,12.13,12.13,440200.0,9.3118,9.3118,9.3118,9.3118,440200.0
2011-05-26 12:30:00,12.13,12.13,12.13,12.13,30000.0,9.3118,9.3118,9.3118,9.3118,30000.0
2011-05-26 12:35:00,12.13,12.13,12.13,12.13,65600.0,9.3118,9.3118,9.3118,9.3118,65600.0
2011-05-26 12:40:00,12.13,12.15,12.13,12.14,89600.0,9.3118,9.3271,9.3118,9.3195,89600.0
2011-05-26 12:45:00,12.15,12.16,12.14,12.15,68800.0,9.3271,9.3348,9.3195,9.3271,68800.0
2011-05-26 12:50:00,12.16,12.17,12.15,12.15,42800.0,9.3348,9.3425,9.3271,9.3271,42800.0
2011-05-26 12:55:00,12.15,12.15,12.15,12.15,30000.0,9.3271,9.3271,9.3271,9.3271,30000.0
2011-05-26 13:00:00,12.15,12.16,12.15,12.15,59600.0,9.3271,9.3348,9.3271,9.3271,59600.0
2011-05-26 13:05:00,12.16,12.17,12.15,12.16,88400.0,9.3348,9.3425,9.3271,9.3348,88400.0
2011-05-26 13:10:00,12.15,12.17,12.15,12.17,60800.0,9.3271,9.3425,9.3271,9.3425,60800.0
2011-05-26 13:15:00,12.17,12.17,12.16,12.17,258600.0,9.3425,9.3425,9.3348,9.3425,258600.0
2011-05-26 13:20:00,12.17,12.18,12.16,12.18,108800.0,9.3425,9.3502,9.3348,9.3502,108800.0
2011-05-26 13:25:00,12.17,12.18,12.17,12.17,55800.0,9.3425,9.3502,9.3425,9.3425,55800.0
2011-05-26 13:30:00,12.17,12.17,12.16,12.17,115200.0,9.3425,9.3425,9.3348,9.3425,115200.0
2011-05-26 13:35:00,12.17,12.17,12.17,12.17,20200.0,9.3425,9.3425,9.3425,9.3425,20200.0
2011-05-26 13:40:00,12.17,12.17,12.17,12.17,23800.0,9.3425,9.3425,9.3425,9.3425,23800.0
2011-05-26 13:45:00,12.17,12.17,12.17,12.17,32000.0,9.3425,9.3425,9.3425,9.3425,32000.0
2011-05-26 13:50:00,12.17,12.18,12.15,12.15,151800.0,9.3425,9.3502,9.3271,9.3271,151800.0
2011-05-26 13:55:00,12.16,12.16,12.15,12.16,128400.0,9.3348,9.3348,9.3271,9.3348,128400.0
2011-05-26 14:00:00,12.16,12.17,12.15,12.16,110400.0,9.3348,9.3425,9.3271,9.3348,110400.0
2011-05-26 14:05:00,12.16,12.17,12.15,12.15,129200.0,9.3348,9.3425,9.3271,9.3271,129200.0
2011-05-26 14:10:00,12.16,12.18,12.16,12.18,119600.0,9.3348,9.3502,9.3348,9.3502,119600.0
2011-05-26 14:15:00,12.17,12.17,12.17,12.17,82000.0,9.3425,9.3425,9.3425,9.3425,82000.0
2011-05-26 14:20:00,12.17,12.17,12.16,12.16,92000.0,9.3425,9.3425,9.3348,9.3348,92000.0
2011-05-26 14:25:00,12.16,12.18,12.16,12.18,359000.0,9.3348,9.3502,9.3348,9.3502,359000.0
2011-05-26 14:30:00,12.17,12.19,12.17,12.19,303600.0,9.3425,9.3578,9.3425,9.3578,303600.0
2011-05-26 14:35:00,12.19,12.19,12.18,12.18,110800.0,9.3578,9.3578,9.3502,9.3502,110800.0
2011-05-26 14:40:00,12.18,12.18,12.18,12.18,86600.0,9.3502,9.3502,9.3502,9.3502,86600.0
2011-05-26 14:45:00,12.18,12.18,12.18,12.18,199800.0,9.3502,9.3502,9.3502,9.3502,199800.0
2011-05-26 14:50:00,12.18,12.18,12.18,12.18,109600.0,9.3502,9.3502,9.3502,9.3502,109600.0
2011-05-26 14:55:00,12.18,12.18,12.18,12.18,109400.0,9.3502,9.3502,9.3502,9.3502,109400.0
2011-05-26 15:00:00,12.18,12.18,12.18,12.18,184800.0,9.3502,9.3502,9.3502,9.3502,184800.0
2011-05-26 15:05:00,12.18,12.18,12.18,12.18,88400.0,9.3502,9.3502,9.3502,9.3502,88400.0
2011-05-26 15:10:00,12.18,12.18,12.16,12.16,160000.0,9.3502,9.3502,9.3348,9.3348,160000.0
2011-05-26 15:15:00,12.16,12.17,12.15,12.15,374200.0,9.3348,9.3425,9.3271,9.3271,374200.0
2011-05-26 15:20:00,12.15,12.18,12.15,12.18,167400.0,9.3271,9.3502,9.3271,9.3502,167400.0
2011-05-26 15:25:00,12.18,12.18,12.17,12.18,81400.0,9.3502,9.3502,9.3425,9.3502,81400.0
2011-05-26 15:30:00,12.18,12.19,12.17,12.18,204200.0,9.3502,9.3578,9.3425,9.3502,204200.0
2011-05-26 15:35:00,12.17,12.18,12.16,12.18,236000.0,9.3425,9.3502,9.3348,9.3502,236000.0
2011-05-26 15:40:00,12.18,12.19,12.18,12.19,157800.0,9.3502,9.3578,9.3502,9.3578,157800.0
2011-05-26 15:45:00,12.18,12.19,12.17,12.17,173600.0,9.3502,9.3578,9.3425,9.3425,173600.0
2011-05-26 15:50:00,12.17,12.17,12.17,12.17,159200.0,9.3425,9.3425,9.3425,9.3425,159200.0
2011-05-26 15:55:00,12.17,12.17,12.15,12.17,448800.0,9.3425,9.3425,9.3271,9.3425,448800.0
2011-05-27 09:30:00,12.21,12.21,12.17,12.21,126000.0,9.3732,9.3732,9.3425,9.3732,126000.0
2011-05-27 09:35:00,12.21,12.24,12.21,12.24,79600.0,9.3732,9.3962,9.3732,9.3962,79600.0
2011-05-27 09:40:00,12.24,12.27,12.24,12.27,98400.0,9.3962,9.4193,9.3962,9.4193,98400.0
2011-05-27 09:45:00,12.27,12.29,12.26,12.28,165200.0,9.4193,9.4346,9.4116,9.4269,165200.0
2011-05-27 09:50:00,12.28,12.28,12.27,12.28,75000.0,9.4269,9.4269,9.4193,9.4269,75000.0
2011-05-27 09:55:00,12.28,12.3,12.28,12.28,149400.0,9.4269,9.4423,9.4269,9.4269,149400.0
2011-05-27 10:00:00,12.28,12.28,12.24,12.24,176600.0,9.4269,9.4269,9.3962,9.3962,176600.0
2011-05-27 10:05:00,12.24,12.26,12.24,12.25,126200.0,9.3962,9.4116,9.3962,9.4039,126200.0
2011-05-27 10:10:00,12.25,12.27,12.24,12.26,116000.0,9.4039,9.4193,9.3962,9.4116,116000.0
2011-05-27 10:15:00,12.26,12.27,12.25,12.27,72000.0,9.4116,9.4193,9.4039,9.4193,72000.0
2011-05-27 10:20:00,12.27,12.27,12.26,12.27,89600.0,9.4193,9.4193,9.4116,9.4193,89600.0
2011-05-27 10:25:00,12.26,12.28,12.26,12.28,45200.0,9.4116,9.4269,9.4116,9.4269,45200.0
2011-05-27 10:30:00,12.28,12.28,12.28,12.28,28000.0,9.4269,9.4269,9.4269,9.4269,28000.0
2011-05-27 10:35:00,12.28,12.29,12.28,12.29,81800.0,9.4269,9.4346,9.4269,9.4346,81800.0
2011-05-27 10:40:00,12.29,12.3,12.28,12.3,54600.0,9.4346,9.4423,9.4269,9.4423,54600.0
2011-05-27 10:45:00,12.29,12.3,12.29,12.3,53600.0,9.4346,9.4423,9.4346,9.4423,53600.0
2011-05-27 10:50:00,12.3,12.3,12.28,12.3,178800.0,9.4423,9.4423,9.4269,9.4423,178800.0
2011-05-27 10:55:00,12.3,12.33,12.3,12.33,86200.0,9.4423,9.4653,9.4423,9.4653,86200.0
2011-05-27 11:00:00,12.32,12.32,12.31,12.31,138600.0,9.4576,9.4576,9.45,9.45,138600.0
2011-05-27 11:05:00,12.31,12.32,12.3,12.3,138800.0,9.45,9.4576,9.4423,9.4423,138800.0
2011-05-27 11:10:00,12.3,12.33,12.3,12.3,101400.0,9.4423,9.4653,9.4423,9.4423,101400.0
2011-05-27 11:15:00,12.31,12.31,12.3,12.3,87200.0,9.45,9.45,9.4423,9.4423,87200.0
2011-05-27 11:20:00,12.3,12.32,12.3,12.31,123800.0,9.4423,9.4576,9.4423,9.45,123800.0
2011-05-27 11:25:00,12.31,12.32,12.31,12.32,82400.0,9.45,9.4576,9.45,9.4576,82400.0
2011-05-27 11:30:00,12.32,12.32,12.31,12.31,31400.0,9.4576,9.4576,9.45,9.45,31400.0
2011-05-27 11:35:00,12.31,12.32,12.3,12.31,75400.0,9.45,9.4576,9.4423,9.45,75400.0
2011-05-27 11:40:00,12.31,12.33,12.31,12.33,73200.0,9.45,9.4653,9.45,9.4653,73200.0
2011-05-27 11:45:00,12.33,12.34,12.32,12.34,99600.0,9.4653,9.473,9.4576,9.473,99600.0
2011-05-27 11:50:00,12.34,12.35,12.34,12.35,106600.0,9.473,9.4807,9.473,9.4807,106600.0
2011-05-27 11:55:00,12.35,12.35,12.35,12.35,45200.0,9.4807,9.4807,9.4807,9.4807,45200.0
2011-05-27 12:00:00,12.35,12.36,12.35,12.35,168600.0,9.4807,9.4884,9.4807,9.4807,168600.0
2011-05-27 12:05:00,12.35,12.35,12.33,12.33,82400.0,9.4807,9.4807,9.4653,9.4653,82400.0
2011-05-27 12:10:00,12.33,12.33,12.31,12.31,56400.0,9.4653,9.4653,9.45,9.45,56400.0
2011-05-27 12:15:00,12.31,12.33,12.31,12.33,112200.0,9.45,9.4653,9.45,9.4653,112200.0
2011-05-27 12:20:00,12.33,12.33,12.33,12.33,29200.0,9.4653,9.4653,9.4653,9.4653,29200.0
2011-05-27 12:25:00,12.33,12.34,12.33,12.34,63800.0,9.4653,9.473,9.4653,9.473,63800.0
2011-05-27 12:30:00,12.34,12.35,12.34,12.34,75000.0,9.473,9.4807,9.473,9.473,75000.0
2011-05-27 12:35:00,12.34,12.35,12.34,12.35,51000.0,9.473,9.4807,9.473,9.4807,51000.0
2011-05-27 12:40:00,12.35,12.36,12.35,12.35,40400.0,9.4807,9.4884,9.4807,9.4807,40400.0
2011-05-27 12:45:00,12.36,12.36,12.34,12.34,86600.0,9.4884,9.4884,9.473,9.473,86600.0
2011-05-27 12:50:00,12.35,12.35,12.33,12.34,68800.0,9.4807,9.4807,9.4653,9.473,68800.0
2011-05-27 12:55:00,12.34,12.35,12.33,12.34,62800.0,9.473,9.4807,9.4653,9.473,62800.0
2011-05-27 13:00:00,12.34,12.35,12.34,12.34,24600.0,9.473,9.4807,9.473,9.473,24600.0
2011-05-27 13:05:00,12.34,12.35,12.34,12.34,63200.0,9.473,9.4807,9.473,9.473,63200.0
2011-05-27 13:10:00,12.34,12.34,12.32,12.32,78800.0,9.473,9.473,9.4576,9.4576,78800.0
2011-05-27 13:15:00,12.32,12.33,12.31,12.31,27200.0,9.4576,9.4653,9.45,9.45,27200.0
2011-05-27 13:20:00,12.31,12.31,12.31,12.31,34000.0,9.45,9.45,9.45,9.45,34000.0
2011-05-27 13:25:00,12.31,12.31,12.31,12.31,19200.0,9.45,9.45,9.45,9.45,19200.0
2011-05-27 13:30:00,12.31,12.31,12.31,12.31,43400.0,9.45,9.45,9.45,9.45,43400.0
2011-05-27 13:35:00,12.31,12.31,12.31,12.31,82200.0,9.45,9.45,9.45,9.45,82200.0
2011-05-27 13:40:00,12.31,12.31,12.31,12.31,38200.0,9.45,9.45,9.45,9.45,38200.0
2011-05-27 13:45:00,12.31,12.31,12.31,12.31,49800.0,9.45,9.45,9.45,9.45,49800.0
2011-05-27 13:50:00,12.31,12.31,12.31,12.31,20400.0,9.45,9.45,9.45,9.45,20400.0
2011-05-27 13:55:00,12.31,12.32,12.31,12.32,67000.0,9.45,9.4576,9.45,9.4576,67000.0
2011-05-27 14:00:00,12.31,12.33,12.31,12.32,251400.0,9.45,9.4653,9.45,9.4576,251400.0
2011-05-27 14:05:00,12.31,12.32,12.31,12.32,51200.0,9.45,9.4576,9.45,9.4576,51200.0
2011-05-27 14:10:00,12.32,12.33,12.31,12.33,49400.0,9.4576,9.4653,9.45,9.4653,49400.0
2011-05-27 14:15:00,12.32,12.33,12.32,12.33,80200.0,9.4576,9.4653,9.4576,9.4653,80200.0
2011-05-27 14:20:00,12.33,12.33,12.32,12.33,48200.0,9.4653,9.4653,9.4576,9.4653,48200.0
2011-05-27 14:25:00,12.33,12.33,12.33,12.33,49000.0,9.4653,9.4653,9.4653,9.4653,49000.0
2011-05-27 14:30:00,12.33,12.35,12.33,12.35,189200.0,9.4653,9.4807,9.4653,9.4807,189200.0
2011-05-27 14:35:00,12.35,12.35,12.34,12.34,59200.0,9.4807,9.4807,9.473,9.473,59200.0
2011-05-27 14:40:00,12.34,12.34,12.31,12.31,93000.0,9.473,9.473,9.45,9.45,93000.0
2011-05-27 14:45:00,12.31,12.32,12.31,12.31,24000.0,9.45,9.4576,9.45,9.45,24000.0
2011-05-27 14:50:00,12.32,12.32,12.31,12.32,52200.0,9.4576,9.4576,9.45,9.4576,52200.0
2011-05-27 14:55:00,12.32,12.32,12.31,12.32,36200.0,9.4576,9.4576,9.45,9.4576,36200.0
2011-05-27 15:00:00,12.32,12.32,12.31,12.32,187600.0,9.4576,9.4576,9.45,9.4576,187600.0
2011-05-27 15:05:00,12.31,12.32,12.31,12.32,50800.0,9.45,9.4576,9.45,9.4576,50800.0
2011-05-27 15:10:00,12.32,12.34,12.32,12.34,213200.0,9.4576,9.473,9.4576,9.473,213200.0
2011-05-27 15:15:00,12.34,12.34,12.33,12.33,66200.0,9.473,9.473,9.4653,9.4653,66200.0
2011-05-27 15:20:00,12.33,12.33,12.33,12.33,80200.0,9.4653,9.4653,9.4653,9.4653,80200.0
2011-05-27 15:25:00,12.33,12.34,12.33,12.34,131400.0,9.4653,9.473,9.4653,9.473,131400.0
2011-05-27 15:30:00,12.34,12.34,12.33,12.34,145600.0,9.473,9.473,9.4653,9.473,145600.0
2011-05-27 15:35:00,12.34,12.36,12.34,12.35,219200.0,9.473,9.4884,9.473,9.4807,219200.0
2011-05-27 15:40:00,12.35,12.36,12.35,12.35,123000.0,9.4807,9.4884,9.4807,9.4807,123000.0
2011-05-27 15:45:00,12.35,12.36,12.35,12.36,382200.0,9.4807,9.4884,9.4807,9.4884,382200.0
2011-05-27 15:50:00,12.36,12.36,12.36,12.36,260200.0,9.4884,9.4884,9.4884,9.4884,260200.0
2011-05-27 15:55:00,12.36,12.36,12.36,12.36,627000.0,9.4884,9.4884,9.4884,9.4884,627000.0
2011-05-31 09:30:00,12.39,12.4,12.35,12.36,236600.0,9.5114,9.5191,9.4807,9.4884,236600.0
2011-05-31 09:35:00,12.36,12.36,12.35,12.36,93800.0,9.4884,9.4884,9.4807,9.4884,93800.0
2011-05-31 09:40:00,12.36,12.37,12.34,12.36,184400.0,9.4884,9.496,9.473,9.4884,184400.0
2011-05-31 09:45:00,12.36,12.37,12.34,12.34,235600.0,9.4884,9.496,9.473,9.473,235600.0
2011-05-31 09:50:00,12.34,12.35,12.33,12.33,206800.0,9.473,9.4807,9.4653,9.4653,206800.0
2011-05-31 09:55:00,12.34,12.34,12.31,12.31,159400.0,9.473,9.473,9.45,9.45,159400.0
2011-05-31 10:00:00,12.31,12.34,12.31,12.31,135000.0,9.45,9.473,9.45,9.45,135000.0
2011-05-31 10:05:00,12.32,12.35,12.31,12.34,192600.0,9.4576,9.4807,9.45,9.473,192600.0
2011-05-31 10:10:00,12.34,12.34,12.34,12.34,31800.0,9.473,9.473,9.473,9.473,31800.0
2011-05-31 10:15:00,12.34,12.34,12.32,12.32,117800.0,9.473,9.473,9.4576,9.4576,117800.0
2011-05-31 10:20:00,12.32,12.33,12.31,12.31,67000.0,9.4576,9.4653,9.45,9.45,67000.0
2011-05-31 10:25:00,12.31,12.33,12.31,12.32,204800.0,9.45,9.4653,9.45,9.4576,204800.0
2011-05-31 10:30:00,12.32,12.32,12.31,12.31,126200.0,9.4576,9.4576,9.45,9.45,126200.0
2011-05-31 10:35:00,12.31,12.31,12.31,12.31,42800.0,9.45,9.45,9.45,9.45,42800.0
2011-05-31 10:40:00,12.31,12.31,12.31,12.31,53400.0,9.45,9.45,9.45,9.45,53400.0
2011-05-31 10:45:00,12.31,12.31,12.3,12.3,201000.0,9.45,9.45,9.4423,9.4423,201000.0
2011-05-31 10:50:00,12.3,12.3,12.3,12.3,27800.0,9.4423,9.4423,9.4423,9.4423,27800.0
2011-05-31 10:55:00,12.3,12.31,12.3,12.3,47600.0,9.4423,9.45,9.4423,9.4423,47600.0
2011-05-31 11:00:00,12.31,12.31,12.3,12.31,30400.0,9.45,9.45,9.4423,9.45,30400.0
2011-05-31 11:05:00,12.31,12.31,12.31,12.31,101400.0,9.45,9.45,9.45,9.45,101400.0
2011-05-31 11:10:00,12.31,12.32,12.31,12.32,62200.0,9.45,9.4576,9.45,9.4576,62200.0
2011-05-31 11:15:00,12.32,12.32,12.29,12.29,259200.0,9.4576,9.4576,9.4346,9.4346,259200.0
2011-05-31 11:20:00,12.29,12.29,12.28,12.28,76600.0,9.4346,9.4346,9.4269,9.4269,76600.0
2011-05-31 11:25:00,12.28,12.29,12.28,12.29,58800.0,9.4269,9.4346,9.4269,9.4346,58800.0
2011-05-31 11:30:00,12.29,12.31,12.29,12.3,67400.0,9.4346,9.45,9.4346,9.4423,67400.0
2011-05-31 11:35:00,12.31,12.31,12.3,12.31,94000.0,9.45,9.45,9.4423,9.45,94000.0
2011-05-31 11:40:00,12.31,12.31,12.3,12.31,62000.0,9.45,9.45,9.4423,9.45,62000.0
2011-05-31 11:45:00,12.31,12.32,12.31,12.31,36600.0,9.45,9.4576,9.45,9.45,36600.0
2011-05-31 11:50:00,12.31,12.34,12.31,12.34,80400.0,9.45,9.473,9.45,9.473,80400.0
2011-05-31 11:55:00,12.33,12.34,12.31,12.31,63200.0,9.4653,9.473,9.45,9.45,63200.0
2011-05-31 12:00:00,12.31,12.31,12.3,12.31,92800.0,9.45,9.45,9.4423,9.45,92800.0
2011-05-31 12:05:00,12.31,12.33,12.31,12.32,55000.0,9.45,9.4653,9.45,9.4576,55000.0
2011-05-31 12:10:00,12.33,12.33,12.31,12.33,324800.0,9.4653,9.4653,9.45,9.4653,324800.0
2011-05-31 12:15:00,12.33,12.33,12.31,12.33,53800.0,9.4653,9.4653,9.45,9.4653,53800.0
2011-05-31 12:20:00,12.33,12.33,12.31,12.33,96200.0,9.4653,9.4653,9.45,9.4653,96200.0
2011-05-31 12:25:00,12.33,12.33,12.32,12.32,37200.0,9.4653,9.4653,9.4576,9.4576,37200.0
2011-05-31 12:30:00,12.32,12.33,12.31,12.31,121400.0,9.4576,9.4653,9.45,9.45,121400.0
2011-05-31 12:35:00,12.31,12.31,12.31,12.31,30600.0,9.45,9.45,9.45,9.45,30600.0
2011-05-31 12:40:00,12.31,12.31,12.31,12.31,86200.0,9.45,9.45,9.45,9.45,86200.0
2011-05-31 12:45:00,12.31,12.32,12.31,12.32,33000.0,9.45,9.4576,9.45,9.4576,33000.0
2011-05-31 12:50:00,12.32,12.33,12.31,12.32,78000.0,9.4576,9.4653,9.45,9.4576,78000.0
2011-05-31 12:55:00,12.32,12.33,12.32,12.32,23600.0,9.4576,9.4653,9.4576,9.4576,23600.0
2011-05-31 13:00:00,12.33,12.33,12.32,12.33,20800.0,9.4653,9.4653,9.4576,9.4653,20800.0
2011-05-31 13:05:00,12.33,12.33,12.32,12.32,23400.0,9.4653,9.4653,9.4576,9.4576,23400.0
2011-05-31 13:10:00,12.33,12.34,12.31,12.34,155000.0,9.4653,9.473,9.45,9.473,155000.0
2011-05-31 13:15:00,12.34,12.34,12.32,12.34,207600.0,9.473,9.473,9.4576,9.473,207600.0
2011-05-31 13:20:00,12.34,12.34,12.33,12.33,53400.0,9.473,9.473,9.4653,9.4653,53400.0
2011-05-31 13:25:00,12.33,12.33,12.33,12.33,13800.0,9.4653,9.4653,9.4653,9.4653,13800.0
2011-05-31 13:30:00,12.33,12.34,12.33,12.34,60800.0,9.4653,9.473,9.4653,9.473,60800.0
2011-05-31 13:35:00,12.34,12.34,12.34,12.34,12000.0,9.473,9.473,9.473,9.473,12000.0
2011-05-31 13:40:00,12.34,12.36,12.34,12.36,56600.0,9.473,9.4884,9.473,9.4884,56600.0
2011-05-31 13:45:00,12.36,12.37,12.35,12.36,161000.0,9.4884,9.496,9.4807,9.4884,161000.0
2011-05-31 13:50:00,12.36,12.37,12.36,12.36,57800.0,9.4884,9.496,9.4884,9.4884,57800.0
2011-05-31 13:55:00,12.36,12.37,12.35,12.35,59600.0,9.4884,9.496,9.4807,9.4807,59600.0
2011-05-31 14:00:00,12.35,12.35,12.35,12.35,31200.0,9.4807,9.4807,9.4807,9.4807,31200.0
2011-05-31 14:05:00,12.35,12.36,12.35,12.36,70200.0,9.4807,9.4884,9.4807,9.4884,70200.0
2011-05-31 14:10:00,12.36,12.38,12.36,12.37,116800.0,9.4884,9.5037,9.4884,9.496,116800.0
2011-05-31 14:15:00,12.37,12.37,12.35,12.35,78800.0,9.496,9.496,9.4807,9.4807,78800.0
2011-05-31 14:20:00,12.36,12.37,12.35,12.37,86400.0,9.4884,9.496,9.4807,9.496,86400.0
2011-05-31 14:25:00,12.37,12.38,12.37,12.38,53600.0,9.496,9.5037,9.496,9.5037,53600.0
2011-05-31 14:30:00,12.38,12.38,12.36,12.36,119200.0,9.5037,9.5037,9.4884,9.4884,119200.0
2011-05-31 14:35:00,12.36,12.36,12.34,12.34,113400.0,9.4884,9.4884,9.473,9.473,113400.0
2011-05-31 14:40:00,12.34,12.35,12.33,12.34,196200.0,9.473,9.4807,9.4653,9.473,196200.0
2011-05-31 14:45:00,12.34,12.35,12.33,12.34,136800.0,9.473,9.4807,9.4653,9.473,136800.0
2011-05-31 14:50:00,12.33,12.34,12.33,12.34,95000.0,9.4653,9.473,9.4653,9.473,95000.0
2011-05-31 14:55:00,12.34,12.34,12.33,12.34,50600.0,9.473,9.473,9.4653,9.473,50600.0
2011-05-31 15:00:00,12.34,12.34,12.32,12.32,75400.0,9.473,9.473,9.4576,9.4576,75400.0
2011-05-31 15:05:00,12.32,12.34,12.32,12.34,88400.0,9.4576,9.473,9.4576,9.473,88400.0
2011-05-31 15:10:00,12.34,12.34,12.33,12.34,198400.0,9.473,9.473,9.4653,9.473,198400.0
2011-05-31 15:15:00,12.34,12.35,12.33,12.35,86600.0,9.473,9.4807,9.4653,9.4807,86600.0
2011-05-31 15:20:00,12.35,12.37,12.35,12.37,112600.0,9.4807,9.496,9.4807,9.496,112600.0
2011-05-31 15:25:00,12.37,12.38,12.35,12.35,137600.0,9.496,9.5037,9.4807,9.4807,137600.0
2011-05-31 15:30:00,12.35,12.36,12.34,12.34,141600.0,9.4807,9.4884,9.473,9.473,141600.0
2011-05-31 15:35:00,12.35,12.35,12.34,12.35,87200.0,9.4807,9.4807,9.473,9.4807,87200.0
2011-05-31 15:40:00,12.35,12.38,12.35,12.38,264400.0,9.4807,9.5037,9.4807,9.5037,264400.0
2011-05-31 15:45:00,12.38,12.4,12.38,12.4,465400.0,9.5037,9.5191,9.5037,9.5191,465400.0
2011-05-31 15:50:00,12.4,12.41,12.4,12.41,361800.0,9.5191,9.5267,9.5191,9.5267,361800.0
2011-05-31 15:55:00,12.41,12.41,12.4,12.4,623600.0,9.5267,9.5267,9.5191,9.5191,623600.0
2011-06-01 09:30:00,12.38,12.44,12.37,12.42,193800.0,9.5037,9.5498,9.496,9.5344,193800.0
2011-06-01 09:35:00,12.43,12.44,12.42,12.43,128400.0,9.5421,9.5498,9.5344,9.5421,128400.0
2011-06-01 09:40:00,12.43,12.44,12.38,12.41,224400.0,9.5421,9.5498,9.5037,9.5267,224400.0
2011-06-01 09:45:00,12.42,12.42,12.38,12.38,119400.0,9.5344,9.5344,9.5037,9.5037,119400.0
2011-06-01 09:50:00,12.38,12.39,12.37,12.38,143400.0,9.5037,9.5114,9.496,9.5037,143400.0
2011-06-01 09:55:00,12.37,12.38,12.36,12.37,94800.0,9.496,9.5037,9.4884,9.496,94800.0
2011-06-01 10:00:00,12.37,12.37,12.33,12.36,232600.0,9.496,9.496,9.4653,9.4884,232600.0
2011-06-01 10:05:00,12.36,12.37,12.35,12.37,357200.0,9.4884,9.496,9.4807,9.496,357200.0
2011-06-01 10:10:00,12.37,12.38,12.37,12.37,82200.0,9.496,9.5037,9.496,9.496,82200.0
2011-06-01 10:15:00,12.37,12.4,12.37,12.4,159600.0,9.496,9.5191,9.496,9.5191,159600.0
2011-06-01 10:20:00,12.4,12.42,12.4,12.42,135400.0,9.5191,9.5344,9.5191,9.5344,135400.0
2011-06-01 10:25:00,12.42,12.42,12.41,12.41,84600.0,9.5344,9.5344,9.5267,9.5267,84600.0
2011-06-01 10:30:00,12.41,12.42,12.39,12.4,186400.0,9.5267,9.5344,9.5114,9.5191,186400.0
2011-06-01 10:35:00,12.4,12.42,12.4,12.42,153000.0,9.5191,9.5344,9.5191,9.5344,153000.0
2011-06-01 10:40:00,12.42,12.42,12.38,12.38,280000.0,9.5344,9.5344,9.5037,9.5037,280000.0
2011-06-01 10:45:00,12.38,12.39,12.35,12.35,384000.0,9.5037,9.5114,9.4807,9.4807,384000.0
2011-06-01 10:50:00,12.35,12.37,12.34,12.35,343400.0,9.4807,9.496,9.473,9.4807,343400.0
2011-06-01 10:55:00,12.34,12.36,12.33,12.36,327800.0,9.473,9.4884,9.4653,9.4884,327800.0
2011-06-01 11:00:00,12.36,12.36,12.34,12.34,569200.0,9.4884,9.4884,9.473,9.473,569200.0
2011-06-01 11:05:00,12.34,12.37,12.33,12.36,423600.0,9.473,9.496,9.4653,9.4884,423600.0
2011-06-01 11:10:00,12.36,12.36,12.31,12.31,113400.0,9.4884,9.4884,9.45,9.45,113400.0
2011-06-01 11:15:00,12.31,12.32,12.28,12.28,172800.0,9.45,9.4576,9.4269,9.4269,172800.0
2011-06-01 11:20:00,12.28,12.3,12.27,12.28,469200.0,9.4269,9.4423,9.4193,9.4269,469200.0
2011-06-01 11:25:00,12.27,12.28,12.26,12.27,119600.0,9.4193,9.4269,9.4116,9.4193,119600.0
2011-06-01 11:30:00,12.27,12.27,12.25,12.26,204600.0,9.4193,9.4193,9.4039,9.4116,204600.0
2011-06-01 11:35:00,12.26,12.26,12.24,12.25,535400.0,9.4116,9.4116,9.3962,9.4039,535400.0
2011-06-01 11:40:00,12.24,12.25,12.22,12.23,132800.0,9.3962,9.4039,9.3809,9.3886,132800.0
2011-06-01 11:45:00,12.23,12.23,12.22,12.23,298000.0,9.3886,9.3886,9.3809,9.3886,298000.0
2011-06-01 11:50:00,12.23,12.23,12.21,12.21,175200.0,9.3886,9.3886,9.3732,9.3732,175200.0
2011-06-01 11:55:00,12.21,12.21,12.18,12.19,244400.0,9.3732,9.3732,9.3502,9.3578,244400.0
2011-06-01 12:00:00,12.19,12.2,12.18,12.18,264800.0,9.3578,9.3655,9.3502,9.3502,264800.0
2011-06-01 12:05:00,12.19,12.19,12.15,12.16,220400.0,9.3578,9.3578,9.3271,9.3348,220400.0
2011-06-01 12:10:00,12.15,12.16,12.13,12.15,152000.0,9.3271,9.3348,9.3118,9.3271,152000.0
2011-06-01 12:15:00,12.14,12.14,12.12,12.12,245800.0,9.3195,9.3195,9.3041,9.3041,245800.0
2011-06-01 12:20:00,12.12,12.13,12.11,12.13,187400.0,9.3041,9.3118,9.2964,9.3118,187400.0
2011-06-01 12:25:00,12.13,12.13,12.12,12.13,126200.0,9.3118,9.3118,9.3041,9.3118,126200.0
2011-06-01 12:30:00,12.13,12.13,12.1,12.1,242400.0,9.3118,9.3118,9.2888,9.2888,242400.0
2011-06-01 12:35:00,12.1,12.1,12.09,12.1,378600.0,9.2888,9.2888,9.2811,9.2888,378600.0
2011-06-01 12:40:00,12.1,12.11,12.1,12.1,440000.0,9.2888,9.2964,9.2888,9.2888,440000.0
2011-06-01 12:45:00,12.1,12.11,12.1,12.1,59000.0,9.2888,9.2964,9.2888,9.2888,59000.0
2011-06-01 12:50:00,12.1,12.1,12.08,12.08,179800.0,9.2888,9.2888,9.2734,9.2734,179800.0
2011-06-01 12:55:00,12.08,12.09,12.06,12.06,321600.0,9.2734,9.2811,9.2581,9.2581,321600.0
2011-06-01 13:00:00,12.06,12.09,12.06,12.09,276600.0,9.2581,9.2811,9.2581,9.2811,276600.0
2011-06-01 13:05:00,12.08,12.09,12.06,12.06,118000.0,9.2734,9.2811,9.2581,9.2581,118000.0
2011-06-01 13:10:00,12.06,12.07,12.05,12.06,182600.0,9.2581,9.2657,9.2504,9.2581,182600.0
2011-06-01 13:15:00,12.05,12.08,12.05,12.08,380800.0,9.2504,9.2734,9.2504,9.2734,380800.0
2011-06-01 13:20:00,12.08,12.09,12.06,12.06,272400.0,9.2734,9.2811,9.2581,9.2581,272400.0
2011-06-01 13:25:00,12.06,12.06,12.04,12.06,250000.0,9.2581,9.2581,9.2427,9.2581,250000.0
2011-06-01 13:30:00,12.06,12.06,12.05,12.06,266600.0,9.2581,9.2581,9.2504,9.2581,266600.0
2011-06-01 13:35:00,12.06,12.07,12.06,12.06,287400.0,9.2581,9.2657,9.2581,9.2581,287400.0
2011-06-01 13:40:00,12.06,12.06,12.05,12.05,158400.0,9.2581,9.2581,9.2504,9.2504,158400.0
2011-06-01 13:45:00,12.05,12.05,12.05,12.05,107400.0,9.2504,9.2504,9.2504,9.2504,107400.0
2011-06-01 13:50:00,12.05,12.05,12.04,12.04,154200.0,9.2504,9.2504,9.2427,9.2427,154200.0
2011-06-01 13:55:00,12.04,12.06,12.04,12.06,153200.0,9.2427,9.2581,9.2427,9.2581,153200.0
2011-06-01 14:00:00,12.06,12.06,12.05,12.06,229200.0,9.2581,9.2581,9.2504,9.2581,229200.0
2011-06-01 14:05:00,12.06,12.06,12.05,12.05,245200.0,9.2581,9.2581,9.2504,9.2504,245200.0
2011-06-01 14:10:00,12.05,12.05,12.02,12.02,255000.0,9.2504,9.2504,9.2273,9.2273,255000.0
2011-06-01 14:15:00,12.02,12.03,12.01,12.02,329800.0,9.2273,9.235,9.2197,9.2273,329800.0
2011-06-01 14:20:00,12.02,12.03,12.01,12.01,184200.0,9.2273,9.235,9.2197,9.2197,184200.0
2011-06-01 14:25:00,12.02,12.02,12.01,12.01,124200.0,9.2273,9.2273,9.2197,9.2197,124200.0
2011-06-01 14:30:00,12.01,12.02,11.99,12.02,406600.0,9.2197,9.2273,9.2043,9.2273,406600.0
2011-06-01 14:35:00,12.01,12.02,12.01,12.01,215600.0,9.2197,9.2273,9.2197,9.2197,215600.0
2011-06-01 14:40:00,12.01,12.01,11.99,11.99,166600.0,9.2197,9.2197,9.2043,9.2043,166600.0
2011-06-01 14:45:00,11.99,12.01,11.99,12.01,335600.0,9.2043,9.2197,9.2043,9.2197,335600.0
2011-06-01 14:50:00,12.01,12.02,12.0,12.02,139600.0,9.2197,9.2273,9.212,9.2273,139600.0
2011-06-01 14:55:00,12.02,12.04,12.02,12.03,262800.0,9.2273,9.2427,9.2273,9.235,262800.0
2011-06-01 15:00:00,12.03,12.04,12.02,12.04,178200.0,9.235,9.2427,9.2273,9.2427,178200.0
2011-06-01 15:05:00,12.04,12.05,12.03,12.04,265800.0,9.2427,9.2504,9.235,9.2427,265800.0
2011-06-01 15:10:00,12.04,12.05,12.03,12.03,273400.0,9.2427,9.2504,9.235,9.235,273400.0
2011-06-01 15:15:00,12.03,12.03,12.02,12.03,252200.0,9.235,9.235,9.2273,9.235,252200.0
2011-06-01 15:20:00,12.03,12.03,12.01,12.02,210200.0,9.235,9.235,9.2197,9.2273,210200.0
2011-06-01 15:25:00,12.02,12.02,12.0,12.01,453800.0,9.2273,9.2273,9.212,9.2197,453800.0
2011-06-01 15:30:00,12.01,12.01,11.99,11.99,326400.0,9.2197,9.2197,9.2043,9.2043,326400.0
2011-06-01 15:35:00,11.99,11.99,11.96,11.96,394800.0,9.2043,9.2043,9.1813,9.1813,394800.0
2011-06-01 15:40:00,11.97,11.97,11.95,11.96,485000.0,9.189,9.189,9.1736,9.1813,485000.0
2011-06-01 15:45:00,11.96,11.97,11.96,11.96,953000.0,9.1813,9.189,9.1813,9.1813,953000.0
2011-06-01 15:50:00,11.96,11.97,11.95,11.97,814400.0,9.1813,9.189,9.1736,9.189,814400.0
2011-06-01 15:55:00,11.97,11.97,11.94,11.95,2744800.0,9.189,9.189,9.1659,9.1736,2744800.0
2011-06-02 09:30:00,11.97,11.99,11.9,11.94,381400.0,9.189,9.2043,9.1352,9.1659,381400.0
2011-06-02 09:35:00,11.94,11.96,11.92,11.94,152200.0,9.1659,9.1813,9.1506,9.1659,152200.0
2011-06-02 09:40:00,11.94,11.94,11.84,11.84,539800.0,9.1659,9.1659,9.0892,9.0892,539800.0
2011-06-02 09:45:00,11.84,11.84,11.75,11.78,611400.0,9.0892,9.0892,9.0201,9.0431,611400.0
2011-06-02 09:50:00,11.78,11.83,11.77,11.79,333200.0,9.0431,9.0815,9.0354,9.0508,333200.0
2011-06-02 09:55:00,11.79,11.84,11.79,11.84,166600.0,9.0508,9.0892,9.0508,9.0892,166600.0
2011-06-02 10:00:00,11.83,11.85,11.81,11.82,295000.0,9.0815,9.0968,9.0661,9.0738,295000.0
2011-06-02 10:05:00,11.83,11.83,11.81,11.83,94200.0,9.0815,9.0815,9.0661,9.0815,94200.0
2011-06-02 10:10:00,11.82,11.85,11.82,11.84,125200.0,9.0738,9.0968,9.0738,9.0892,125200.0
2011-06-02 10:15:00,11.84,11.86,11.81,11.85,271800.0,9.0892,9.1045,9.0661,9.0968,271800.0
2011-06-02 10:20:00,11.85,11.87,11.84,11.87,179800.0,9.0968,9.1122,9.0892,9.1122,179800.0
2011-06-02 10:25:00,11.86,11.88,11.85,11.86,211400.0,9.1045,9.1199,9.0968,9.1045,211400.0
2011-06-02 10:30:00,11.86,11.87,11.85,11.86,170200.0,9.1045,9.1122,9.0968,9.1045,170200.0
2011-06-02 10:35:00,11.86,11.87,11.85,11.87,116000.0,9.1045,9.1122,9.0968,9.1122,116000.0
2011-06-02 10:40:00,11.87,11.87,11.87,11.87,65400.0,9.1122,9.1122,9.1122,9.1122,65400.0
2011-06-02 10:45:00,11.87,11.87,11.85,11.85,240600.0,9.1122,9.1122,9.0968,9.0968,240600.0
2011-06-02 10:50:00,11.85,11.85,11.84,11.84,134400.0,9.0968,9.0968,9.0892,9.0892,134400.0
2011-06-02 10:55:00,11.84,11.87,11.84,11.86,287800.0,9.0892,9.1122,9.0892,9.1045,287800.0
2011-06-02 11:00:00,11.86,11.87,11.85,11.86,140000.0,9.1045,9.1122,9.0968,9.1045,140000.0
2011-06-02 11:05:00,11.86,11.86,11.84,11.84,157000.0,9.1045,9.1045,9.0892,9.0892,157000.0
2011-06-02 11:10:00,11.84,11.85,11.84,11.85,127400.0,9.0892,9.0968,9.0892,9.0968,127400.0
2011-06-02 11:15:00,11.85,11.86,11.85,11.86,88800.0,9.0968,9.1045,9.0968,9.1045,88800.0
2011-06-02 11:20:00,11.86,11.86,11.84,11.86,139200.0,9.1045,9.1045,9.0892,9.1045,139200.0
2011-06-02 11:25:00,11.85,11.87,11.85,11.87,191000.0,9.0968,9.1122,9.0968,9.1122,191000.0
2011-06-02 11:30:00,11.87,11.88,11.86,11.87,191600.0,9.1122,9.1199,9.1045,9.1122,191600.0
2011-06-02 11:35:00,11.87,11.88,11.85,11.85,130800.0,9.1122,9.1199,9.0968,9.0968,130800.0
2011-06-02 11:40:00,11.85,11.87,11.84,11.86,249200.0,9.0968,9.1122,9.0892,9.1045,249200.0
2011-06-02 11:45:00,11.86,11.86,11.81,11.82,133600.0,9.1045,9.1045,9.0661,9.0738,133600.0
2011-06-02 11:50:00,11.82,11.83,11.8,11.81,80800.0,9.0738,9.0815,9.0585,9.0661,80800.0
2011-06-02 11:55:00,11.81,11.81,11.8,11.81,150200.0,9.0661,9.0661,9.0585,9.0661,150200.0
2011-06-02 12:00:00,11.8,11.81,11.79,11.79,117600.0,9.0585,9.0661,9.0508,9.0508,117600.0
2011-06-02 12:05:00,11.79,11.8,11.78,11.8,188600.0,9.0508,9.0585,9.0431,9.0585,188600.0
2011-06-02 12:10:00,11.8,11.81,11.8,11.81,185000.0,9.0585,9.0661,9.0585,9.0661,185000.0
2011-06-02 12:15:00,11.81,11.81,11.81,11.81,140000.0,9.0661,9.0661,9.0661,9.0661,140000.0
2011-06-02 12:20:00,11.81,11.81,11.79,11.8,143600.0,9.0661,9.0661,9.0508,9.0585,143600.0
2011-06-02 12:25:00,11.79,11.8,11.78,11.78,99600.0,9.0508,9.0585,9.0431,9.0431,99600.0
2011-06-02 12:30:00,11.78,11.78,11.77,11.77,123400.0,9.0431,9.0431,9.0354,9.0354,123400.0
2011-06-02 12:35:00,11.77,11.79,11.75,11.79,296600.0,9.0354,9.0508,9.0201,9.0508,296600.0
2011-06-02 12:40:00,11.78,11.8,11.78,11.8,119600.0,9.0431,9.0585,9.0431,9.0585,119600.0
2011-06-02 12:45:00,11.8,11.81,11.79,11.79,243000.0,9.0585,9.0661,9.0508,9.0508,243000.0
2011-06-02 12:50:00,11.8,11.81,11.79,11.81,185400.0,9.0585,9.0661,9.0508,9.0661,185400.0
2011-06-02 12:55:00,11.81,11.81,11.81,11.81,35600.0,9.0661,9.0661,9.0661,9.0661,35600.0
2011-06-02 13:00:00,11.81,11.83,11.81,11.83,133800.0,9.0661,9.0815,9.0661,9.0815,133800.0
2011-06-02 13:05:00,11.82,11.83,11.82,11.82,146200.0,9.0738,9.0815,9.0738,9.0738,146200.0
2011-06-02 13:10:00,11.82,11.85,11.82,11.85,228200.0,9.0738,9.0968,9.0738,9.0968,228200.0
2011-06-02 13:15:00,11.85,11.86,11.84,11.86,149200.0,9.0968,9.1045,9.0892,9.1045,149200.0
2011-06-02 13:20:00,11.86,11.88,11.85,11.87,183800.0,9.1045,9.1199,9.0968,9.1122,183800.0
2011-06-02 13:25:00,11.87,11.88,11.86,11.86,243800.0,9.1122,9.1199,9.1045,9.1045,243800.0
2011-06-02 13:30:00,11.86,11.86,11.85,11.85,125000.0,9.1045,9.1045,9.0968,9.0968,125000.0
2011-06-02 13:35:00,11.85,11.86,11.85,11.86,85400.0,9.0968,9.1045,9.0968,9.1045,85400.0
2011-06-02 13:40:00,11.85,11.87,11.85,11.86,88000.0,9.0968,9.1122,9.0968,9.1045,88000.0
2011-06-02 13:45:00,11.86,11.88,11.86,11.88,106200.0,9.1045,9.1199,9.1045,9.1199,106200.0
2011-06-02 13:50:00,11.88,11.88,11.86,11.86,190400.0,9.1199,9.1199,9.1045,9.1045,190400.0
2011-06-02 13:55:00,11.86,11.87,11.86,11.87,198400.0,9.1045,9.1122,9.1045,9.1122,198400.0
2011-06-02 14:00:00,11.87,11.87,11.86,11.87,222400.0,9.1122,9.1122,9.1045,9.1122,222400.0
2011-06-02 14:05:00,11.87,11.87,11.85,11.86,270200.0,9.1122,9.1122,9.0968,9.1045,270200.0
2011-06-02 14:10:00,11.86,11.87,11.85,11.86,295000.0,9.1045,9.1122,9.0968,9.1045,295000.0
2011-06-02 14:15:00,11.87,11.88,11.85,11.86,262400.0,9.1122,9.1199,9.0968,9.1045,262400.0
2011-06-02 14:20:00,11.86,11.86,11.85,11.85,81000.0,9.1045,9.1045,9.0968,9.0968,81000.0
2011-06-02 14:25:00,11.85,11.86,11.85,11.85,131400.0,9.0968,9.1045,9.0968,9.0968,131400.0
2011-06-02 14:30:00,11.85,11.85,11.85,11.85,60800.0,9.0968,9.0968,9.0968,9.0968,60800.0
2011-06-02 14:35:00,11.85,11.85,11.85,11.85,75600.0,9.0968,9.0968,9.0968,9.0968,75600.0
2011-06-02 14:40:00,11.85,11.85,11.85,11.85,85600.0,9.0968,9.0968,9.0968,9.0968,85600.0
2011-06-02 14:45:00,11.85,11.85,11.83,11.84,613200.0,9.0968,9.0968,9.0815,9.0892,613200.0
2011-06-02 14:50:00,11.84,11.85,11.83,11.84,221000.0,9.0892,9.0968,9.0815,9.0892,221000.0
2011-06-02 14:55:00,11.84,11.87,11.84,11.87,93200.0,9.0892,9.1122,9.0892,9.1122,93200.0
2011-06-02 15:00:00,11.87,11.88,11.86,11.88,151000.0,9.1122,9.1199,9.1045,9.1199,151000.0
2011-06-02 15:05:00,11.88,11.88,11.87,11.88,182600.0,9.1199,9.1199,9.1122,9.1199,182600.0
2011-06-02 15:10:00,11.88,11.9,11.88,11.9,310800.0,9.1199,9.1352,9.1199,9.1352,310800.0
2011-06-02 15:15:00,11.9,11.9,11.9,11.9,67000.0,9.1352,9.1352,9.1352,9.1352,67000.0
2011-06-02 15:20:00,11.9,11.9,11.9,11.9,90400.0,9.1352,9.1352,9.1352,9.1352,90400.0
2011-06-02 15:25:00,11.9,11.9,11.89,11.9,237600.0,9.1352,9.1352,9.1275,9.1352,237600.0
2011-06-02 15:30:00,11.9,11.9,11.88,11.89,247800.0,9.1352,9.1352,9.1199,9.1275,247800.0
2011-06-02 15:35:00,11.88,11.89,11.88,11.89,138200.0,9.1199,9.1275,9.1199,9.1275,138200.0
2011-06-02 15:40:00,11.89,11.9,11.88,11.9,268800.0,9.1275,9.1352,9.1199,9.1352,268800.0
2011-06-02 15:45:00,11.9,11.9,11.9,11.9,401000.0,9.1352,9.1352,9.1352,9.1352,401000.0
2011-06-02 15:50:00,11.9,11.9,11.87,11.87,546800.0,9.1352,9.1352,9.1122,9.1122,546800.0
2011-06-02 15:55:00,11.87,11.88,11.87,11.88,812800.0,9.1122,9.1199,9.1122,9.1199,812800.0
2011-06-03 09:30:00,11.79,11.81,11.74,11.77,331400.0,9.0508,9.0661,9.0124,9.0354,331400.0
2011-06-03 09:35:00,11.77,11.81,11.77,11.8,278200.0,9.0354,9.0661,9.0354,9.0585,278200.0
2011-06-03 09:40:00,11.8,11.83,11.79,11.81,160200.0,9.0585,9.0815,9.0508,9.0661,160200.0
2011-06-03 09:45:00,11.81,11.86,11.81,11.85,108200.0,9.0661,9.1045,9.0661,9.0968,108200.0
2011-06-03 09:50:00,11.85,11.86,11.82,11.83,198400.0,9.0968,9.1045,9.0738,9.0815,198400.0
2011-06-03 09:55:00,11.83,11.83,11.81,11.81,150400.0,9.0815,9.0815,9.0661,9.0661,150400.0
2011-06-03 10:00:00,11.81,11.83,11.81,11.81,211600.0,9.0661,9.0815,9.0661,9.0661,211600.0
2011-06-03 10:05:00,11.8,11.81,11.77,11.77,184800.0,9.0585,9.0661,9.0354,9.0354,184800.0
2011-06-03 10:10:00,11.77,11.81,11.77,11.8,323400.0,9.0354,9.0661,9.0354,9.0585,323400.0
2011-06-03 10:15:00,11.81,11.84,11.8,11.82,171800.0,9.0661,9.0892,9.0585,9.0738,171800.0
2011-06-03 10:20:00,11.82,11.83,11.8,11.82,218400.0,9.0738,9.0815,9.0585,9.0738,218400.0
2011-06-03 10:25:00,11.82,11.85,11.81,11.84,131600.0,9.0738,9.0968,9.0661,9.0892,131600.0
2011-06-03 10:30:00,11.84,11.85,11.83,11.85,153800.0,9.0892,9.0968,9.0815,9.0968,153800.0
2011-06-03 10:35:00,11.85,11.86,11.83,11.84,117800.0,9.0968,9.1045,9.0815,9.0892,117800.0
2011-06-03 10:40:00,11.84,11.85,11.82,11.83,129800.0,9.0892,9.0968,9.0738,9.0815,129800.0
2011-06-03 10:45:00,11.84,11.84,11.81,11.81,200000.0,9.0892,9.0892,9.0661,9.0661,200000.0
2011-06-03 10:50:00,11.81,11.83,11.81,11.81,102200.0,9.0661,9.0815,9.0661,9.0661,102200.0
2011-06-03 10:55:00,11.81,11.83,11.81,11.83,88800.0,9.0661,9.0815,9.0661,9.0815,88800.0
2011-06-03 11:00:00,11.83,11.83,11.81,11.81,134800.0,9.0815,9.0815,9.0661,9.0661,134800.0
2011-06-03 11:05:00,11.81,11.81,11.78,11.79,197000.0,9.0661,9.0661,9.0431,9.0508,197000.0
2011-06-03 11:10:00,11.79,11.79,11.78,11.78,139600.0,9.0508,9.0508,9.0431,9.0431,139600.0
2011-06-03 11:15:00,11.78,11.8,11.77,11.77,229600.0,9.0431,9.0585,9.0354,9.0354,229600.0
2011-06-03 11:20:00,11.78,11.8,11.78,11.78,127400.0,9.0431,9.0585,9.0431,9.0431,127400.0
2011-06-03 11:25:00,11.78,11.79,11.77,11.77,98400.0,9.0431,9.0508,9.0354,9.0354,98400.0
2011-06-03 11:30:00,11.78,11.78,11.77,11.78,129800.0,9.0431,9.0431,9.0354,9.0431,129800.0
2011-06-03 11:35:00,11.78,11.78,11.77,11.77,90200.0,9.0431,9.0431,9.0354,9.0354,90200.0
2011-06-03 11:40:00,11.77,11.79,11.77,11.79,104800.0,9.0354,9.0508,9.0354,9.0508,104800.0
2011-06-03 11:45:00,11.79,11.8,11.78,11.8,107800.0,9.0508,9.0585,9.0431,9.0585,107800.0
2011-06-03 11:50:00,11.8,11.83,11.8,11.82,148000.0,9.0585,9.0815,9.0585,9.0738,148000.0
2011-06-03 11:55:00,11.82,11.83,11.81,11.81,126200.0,9.0738,9.0815,9.0661,9.0661,126200.0
2011-06-03 12:00:00,11.81,11.81,11.8,11.8,177400.0,9.0661,9.0661,9.0585,9.0585,177400.0
2011-06-03 12:05:00,11.8,11.81,11.8,11.81,80200.0,9.0585,9.0661,9.0585,9.0661,80200.0
2011-06-03 12:10:00,11.81,11.81,11.8,11.81,184800.0,9.0661,9.0661,9.0585,9.0661,184800.0
2011-06-03 12:15:00,11.8,11.82,11.8,11.82,176400.0,9.0585,9.0738,9.0585,9.0738,176400.0
2011-06-03 12:20:00,11.82,11.82,11.81,11.81,80200.0,9.0738,9.0738,9.0661,9.0661,80200.0
2011-06-03 12:25:00,11.81,11.82,11.81,11.81,69400.0,9.0661,9.0738,9.0661,9.0661,69400.0
2011-06-03 12:30:00,11.82,11.82,11.81,11.81,79200.0,9.0738,9.0738,9.0661,9.0661,79200.0
2011-06-03 12:35:00,11.81,11.81,11.8,11.81,118000.0,9.0661,9.0661,9.0585,9.0661,118000.0
2011-06-03 12:40:00,11.81,11.81,11.8,11.81,77000.0,9.0661,9.0661,9.0585,9.0661,77000.0
2011-06-03 12:45:00,11.8,11.81,11.8,11.81,63000.0,9.0585,9.0661,9.0585,9.0661,63000.0
2011-06-03 12:50:00,11.8,11.81,11.8,11.8,68400.0,9.0585,9.0661,9.0585,9.0585,68400.0
2011-06-03 12:55:00,11.8,11.8,11.79,11.79,201000.0,9.0585,9.0585,9.0508,9.0508,201000.0
2011-06-03 13:00:00,11.79,11.8,11.79,11.79,128800.0,9.0508,9.0585,9.0508,9.0508,128800.0
2011-06-03 13:05:00,11.79,11.79,11.78,11.79,124200.0,9.0508,9.0508,9.0431,9.0508,124200.0
2011-06-03 13:10:00,11.79,11.79,11.78,11.78,58200.0,9.0508,9.0508,9.0431,9.0431,58200.0
2011-06-03 13:15:00,11.79,11.8,11.78,11.8,275600.0,9.0508,9.0585,9.0431,9.0585,275600.0
2011-06-03 13:20:00,11.8,11.8,11.79,11.79,84800.0,9.0585,9.0585,9.0508,9.0508,84800.0
2011-06-03 13:25:00,11.79,11.8,11.78,11.8,95000.0,9.0508,9.0585,9.0431,9.0585,95000.0
2011-06-03 13:30:00,11.8,11.8,11.79,11.79,217600.0,9.0585,9.0585,9.0508,9.0508,217600.0
2011-06-03 13:35:00,11.79,11.79,11.79,11.79,44600.0,9.0508,9.0508,9.0508,9.0508,44600.0
2011-06-03 13:40:00,11.79,11.79,11.78,11.78,87200.0,9.0508,9.0508,9.0431,9.0431,87200.0
2011-06-03 13:45:00,11.78,11.79,11.78,11.78,83000.0,9.0431,9.0508,9.0431,9.0431,83000.0
2011-06-03 13:50:00,11.78,11.79,11.78,11.78,43400.0,9.0431,9.0508,9.0431,9.0431,43400.0
2011-06-03 13:55:00,11.79,11.79,11.77,11.78,180400.0,9.0508,9.0508,9.0354,9.0431,180400.0
2011-06-03 14:00:00,11.77,11.79,11.77,11.78,144800.0,9.0354,9.0508,9.0354,9.0431,144800.0
2011-06-03 14:05:00,11.78,11.79,11.78,11.78,98800.0,9.0431,9.0508,9.0431,9.0431,98800.0
2011-06-03 14:10:00,11.78,11.8,11.78,11.8,110400.0,9.0431,9.0585,9.0431,9.0585,110400.0
2011-06-03 14:15:00,11.8,11.81,11.79,11.81,82800.0,9.0585,9.0661,9.0508,9.0661,82800.0
2011-06-03 14:20:00,11.8,11.81,11.8,11.81,249800.0,9.0585,9.0661,9.0585,9.0661,249800.0
2011-06-03 14:25:00,11.81,11.83,11.8,11.82,160200.0,9.0661,9.0815,9.0585,9.0738,160200.0
2011-06-03 14:30:00,11.82,11.84,11.81,11.84,365200.0,9.0738,9.0892,9.0661,9.0892,365200.0
2011-06-03 14:35:00,11.84,11.84,11.83,11.84,109600.0,9.0892,9.0892,9.0815,9.0892,109600.0
2011-06-03 14:40:00,11.84,11.85,11.83,11.85,140200.0,9.0892,9.0968,9.0815,9.0968,140200.0
2011-06-03 14:45:00,11.85,11.87,11.85,11.85,200400.0,9.0968,9.1122,9.0968,9.0968,200400.0
2011-06-03 14:50:00,11.85,11.86,11.85,11.86,166400.0,9.0968,9.1045,9.0968,9.1045,166400.0
2011-06-03 14:55:00,11.85,11.85,11.82,11.82,266400.0,9.0968,9.0968,9.0738,9.0738,266400.0
2011-06-03 15:00:00,11.82,11.83,11.8,11.81,204000.0,9.0738,9.0815,9.0585,9.0661,204000.0
2011-06-03 15:05:00,11.81,11.81,11.77,11.77,360200.0,9.0661,9.0661,9.0354,9.0354,360200.0
2011-06-03 15:10:00,11.77,11.78,11.76,11.76,214200.0,9.0354,9.0431,9.0278,9.0278,214200.0
2011-06-03 15:15:00,11.76,11.77,11.76,11.77,185800.0,9.0278,9.0354,9.0278,9.0354,185800.0
2011-06-03 15:20:00,11.77,11.8,11.76,11.8,1264200.0,9.0354,9.0585,9.0278,9.0585,1264200.0
2011-06-03 15:25:00,11.8,11.81,11.8,11.81,541600.0,9.0585,9.0661,9.0585,9.0661,541600.0
2011-06-03 15:30:00,11.81,11.81,11.8,11.8,128000.0,9.0661,9.0661,9.0585,9.0585,128000.0
2011-06-03 15:35:00,11.8,11.81,11.8,11.81,136200.0,9.0585,9.0661,9.0585,9.0661,136200.0
2011-06-03 15:40:00,11.81,11.81,11.8,11.8,179200.0,9.0661,9.0661,9.0585,9.0585,179200.0
2011-06-03 15:45:00,11.8,11.8,11.79,11.8,206600.0,9.0585,9.0585,9.0508,9.0585,206600.0
2011-06-03 15:50:00,11.8,11.8,11.79,11.79,548000.0,9.0585,9.0585,9.0508,9.0508,548000.0
2011-06-03 15:55:00,11.79,11.81,11.78,11.79,851600.0,9.0508,9.0661,9.0431,9.0508,851600.0
2011-06-06 09:30:00,11.73,11.73,11.68,11.72,367800.0,9.0047,9.0047,8.9663,8.997,367800.0
2011-06-06 09:35:00,11.72,11.76,11.72,11.74,312800.0,8.997,9.0278,8.997,9.0124,312800.0
2011-06-06 09:40:00,11.74,11.76,11.72,11.72,145400.0,9.0124,9.0278,8.997,8.997,145400.0
2011-06-06 09:45:00,11.73,11.74,11.72,11.74,84800.0,9.0047,9.0124,8.997,9.0124,84800.0
2011-06-06 09:50:00,11.74,11.76,11.72,11.72,159600.0,9.0124,9.0278,8.997,8.997,159600.0
2011-06-06 09:55:00,11.72,11.72,11.7,11.7,92600.0,8.997,8.997,8.9817,8.9817,92600.0
2011-06-06 10:00:00,11.7,11.72,11.69,11.69,173600.0,8.9817,8.997,8.974,8.974,173600.0
2011-06-06 10:05:00,11.69,11.69,11.67,11.68,263600.0,8.974,8.974,8.9587,8.9663,263600.0
2011-06-06 10:10:00,11.67,11.68,11.65,11.65,304200.0,8.9587,8.9663,8.9433,8.9433,304200.0
2011-06-06 10:15:00,11.65,11.66,11.63,11.65,210600.0,8.9433,8.951,8.928,8.9433,210600.0
2011-06-06 10:20:00,11.65,11.66,11.64,11.66,238600.0,8.9433,8.951,8.9356,8.951,238600.0
2011-06-06 10:25:00,11.65,11.68,11.65,11.67,105200.0,8.9433,8.9663,8.9433,8.9587,105200.0
2011-06-06 10:30:00,11.66,11.68,11.65,11.66,334800.0,8.951,8.9663,8.9433,8.951,334800.0
2011-06-06 10:35:00,11.65,11.67,11.65,11.65,98600.0,8.9433,8.9587,8.9433,8.9433,98600.0
2011-06-06 10:40:00,11.65,11.67,11.65,11.65,133400.0,8.9433,8.9587,8.9433,8.9433,133400.0
2011-06-06 10:45:00,11.65,11.66,11.65,11.65,73800.0,8.9433,8.951,8.9433,8.9433,73800.0
2011-06-06 10:50:00,11.66,11.69,11.65,11.68,182600.0,8.951,8.974,8.9433,8.9663,182600.0
2011-06-06 10:55:00,11.68,11.68,11.67,11.68,28200.0,8.9663,8.9663,8.9587,8.9663,28200.0
2011-06-06 11:00:00,11.68,11.68,11.67,11.67,79000.0,8.9663,8.9663,8.9587,8.9587,79000.0
2011-06-06 11:05:00,11.67,11.69,11.65,11.66,189200.0,8.9587,8.974,8.9433,8.951,189200.0
2011-06-06 11:10:00,11.66,11.68,11.65,11.67,441600.0,8.951,8.9663,8.9433,8.9587,441600.0
2011-06-06 11:15:00,11.66,11.68,11.66,11.68,54800.0,8.951,8.9663,8.951,8.9663,54800.0
2011-06-06 11:20:00,11.68,11.71,11.68,11.71,180000.0,8.9663,8.9894,8.9663,8.9894,180000.0
2011-06-06 11:25:00,11.71,11.72,11.71,11.72,89200.0,8.9894,8.997,8.9894,8.997,89200.0
2011-06-06 11:30:00,11.72,11.72,11.71,11.72,118200.0,8.997,8.997,8.9894,8.997,118200.0
2011-06-06 11:35:00,11.72,11.73,11.72,11.72,117200.0,8.997,9.0047,8.997,8.997,117200.0
2011-06-06 11:40:00,11.72,11.72,11.71,11.72,45800.0,8.997,8.997,8.9894,8.997,45800.0
2011-06-06 11:45:00,11.71,11.73,11.71,11.73,110400.0,8.9894,9.0047,8.9894,9.0047,110400.0
2011-06-06 11:50:00,11.72,11.73,11.72,11.73,74600.0,8.997,9.0047,8.997,9.0047,74600.0
2011-06-06 11:55:00,11.73,11.74,11.72,11.72,84000.0,9.0047,9.0124,8.997,8.997,84000.0
2011-06-06 12:00:00,11.72,11.73,11.72,11.72,104800.0,8.997,9.0047,8.997,8.997,104800.0
2011-06-06 12:05:00,11.72,11.72,11.72,11.72,192400.0,8.997,8.997,8.997,8.997,192400.0
2011-06-06 12:10:00,11.72,11.73,11.71,11.71,463000.0,8.997,9.0047,8.9894,8.9894,463000.0
2011-06-06 12:15:00,11.71,11.72,11.7,11.7,94800.0,8.9894,8.997,8.9817,8.9817,94800.0
2011-06-06 12:20:00,11.7,11.71,11.7,11.7,54800.0,8.9817,8.9894,8.9817,8.9817,54800.0
2011-06-06 12:25:00,11.7,11.71,11.69,11.69,48400.0,8.9817,8.9894,8.974,8.974,48400.0
2011-06-06 12:30:00,11.69,11.7,11.69,11.69,229600.0,8.974,8.9817,8.974,8.974,229600.0
2011-06-06 12:35:00,11.69,11.7,11.69,11.69,41800.0,8.974,8.9817,8.974,8.974,41800.0
2011-06-06 12:40:00,11.69,11.69,11.68,11.68,42000.0,8.974,8.974,8.9663,8.9663,42000.0
2011-06-06 12:45:00,11.68,11.68,11.67,11.67,53600.0,8.9663,8.9663,8.9587,8.9587,53600.0
2011-06-06 12:50:00,11.67,11.68,11.67,11.68,98800.0,8.9587,8.9663,8.9587,8.9663,98800.0
2011-06-06 12:55:00,11.68,11.7,11.68,11.69,67600.0,8.9663,8.9817,8.9663,8.974,67600.0
2011-06-06 13:00:00,11.7,11.7,11.68,11.68,63400.0,8.9817,8.9817,8.9663,8.9663,63400.0
2011-06-06 13:05:00,11.68,11.69,11.68,11.69,72600.0,8.9663,8.974,8.9663,8.974,72600.0
2011-06-06 13:10:00,11.69,11.69,11.67,11.68,158200.0,8.974,8.974,8.9587,8.9663,158200.0
2011-06-06 13:15:00,11.68,11.7,11.68,11.7,244400.0,8.9663,8.9817,8.9663,8.9817,244400.0
2011-06-06 13:20:00,11.7,11.7,11.68,11.68,281200.0,8.9817,8.9817,8.9663,8.9663,281200.0
2011-06-06 13:25:00,11.68,11.68,11.66,11.66,73000.0,8.9663,8.9663,8.951,8.951,73000.0
2011-06-06 13:30:00,11.66,11.67,11.64,11.64,66600.0,8.951,8.9587,8.9356,8.9356,66600.0
2011-06-06 13:35:00,11.65,11.65,11.64,11.65,57200.0,8.9433,8.9433,8.9356,8.9433,57200.0
2011-06-06 13:40:00,11.65,11.65,11.63,11.63,134200.0,8.9433,8.9433,8.928,8.928,134200.0
2011-06-06 13:45:00,11.63,11.64,11.63,11.64,74400.0,8.928,8.9356,8.928,8.9356,74400.0
2011-06-06 13:50:00,11.64,11.65,11.63,11.65,65000.0,8.9356,8.9433,8.928,8.9433,65000.0
2011-06-06 13:55:00,11.65,11.65,11.63,11.63,22800.0,8.9433,8.9433,8.928,8.928,22800.0
2011-06-06 14:00:00,11.64,11.65,11.63,11.65,86800.0,8.9356,8.9433,8.928,8.9433,86800.0
2011-06-06 14:05:00,11.65,11.65,11.63,11.65,110000.0,8.9433,8.9433,8.928,8.9433,110000.0
2011-06-06 14:10:00,11.65,11.66,11.65,11.66,90000.0,8.9433,8.951,8.9433,8.951,90000.0
2011-06-06 14:15:00,11.65,11.66,11.65,11.65,81000.0,8.9433,8.951,8.9433,8.9433,81000.0
2011-06-06 14:20:00,11.65,11.66,11.65,11.65,87000.0,8.9433,8.951,8.9433,8.9433,87000.0
2011-06-06 14:25:00,11.65,11.65,11.65,11.65,153400.0,8.9433,8.9433,8.9433,8.9433,153400.0
2011-06-06 14:30:00,11.65,11.65,11.64,11.64,50000.0,8.9433,8.9433,8.9356,8.9356,50000.0
2011-06-06 14:35:00,11.64,11.65,11.62,11.63,152200.0,8.9356,8.9433,8.9203,8.928,152200.0
2011-06-06 14:40:00,11.63,11.64,11.63,11.63,98000.0,8.928,8.9356,8.928,8.928,98000.0
2011-06-06 14:45:00,11.64,11.65,11.63,11.64,106400.0,8.9356,8.9433,8.928,8.9356,106400.0
2011-06-06 14:50:00,11.64,11.65,11.63,11.63,84800.0,8.9356,8.9433,8.928,8.928,84800.0
2011-06-06 14:55:00,11.63,11.63,11.63,11.63,60600.0,8.928,8.928,8.928,8.928,60600.0
2011-06-06 15:00:00,11.63,11.64,11.63,11.63,120800.0,8.928,8.9356,8.928,8.928,120800.0
2011-06-06 15:05:00,11.63,11.63,11.61,11.62,99800.0,8.928,8.928,8.9126,8.9203,99800.0
2011-06-06 15:10:00,11.61,11.62,11.59,11.6,173000.0,8.9126,8.9203,8.8972,8.9049,173000.0
2011-06-06 15:15:00,11.6,11.61,11.59,11.6,131800.0,8.9049,8.9126,8.8972,8.9049,131800.0
2011-06-06 15:20:00,11.61,11.61,11.59,11.6,135000.0,8.9126,8.9126,8.8972,8.9049,135000.0
2011-06-06 15:25:00,11.6,11.6,11.58,11.58,200600.0,8.9049,8.9049,8.8896,8.8896,200600.0
2011-06-06 15:30:00,11.58,11.6,11.58,11.6,230400.0,8.8896,8.9049,8.8896,8.9049,230400.0
2011-06-06 15:35:00,11.6,11.6,11.59,11.59,132200.0,8.9049,8.9049,8.8972,8.8972,132200.0
2011-06-06 15:40:00,11.59,11.6,11.59,11.6,227400.0,8.8972,8.9049,8.8972,8.9049,227400.0
2011-06-06 15:45:00,11.59,11.6,11.58,11.58,208200.0,8.8972,8.9049,8.8896,8.8896,208200.0
2011-06-06 15:50:00,11.58,11.58,11.56,11.57,392800.0,8.8896,8.8896,8.8742,8.8819,392800.0
2011-06-06 15:55:00,11.57,11.58,11.56,11.58,671800.0,8.8819,8.8896,8.8742,8.8896,671800.0
2011-06-07 09:30:00,11.61,11.68,11.61,11.67,175600.0,8.9126,8.9663,8.9126,8.9587,175600.0
2011-06-07 09:35:00,11.67,11.71,11.65,11.7,199600.0,8.9587,8.9894,8.9433,8.9817,199600.0
2011-06-07 09:40:00,11.7,11.71,11.68,11.69,78200.0,8.9817,8.9894,8.9663,8.974,78200.0
2011-06-07 09:45:00,11.68,11.69,11.65,11.69,211600.0,8.9663,8.974,8.9433,8.974,211600.0
2011-06-07 09:50:00,11.69,11.69,11.67,11.69,138200.0,8.974,8.974,8.9587,8.974,138200.0
2011-06-07 09:55:00,11.69,11.71,11.69,11.69,167000.0,8.974,8.9894,8.974,8.974,167000.0
2011-06-07 10:00:00,11.69,11.71,11.68,11.7,145600.0,8.974,8.9894,8.9663,8.9817,145600.0
2011-06-07 10:05:00,11.7,11.72,11.7,11.72,283200.0,8.9817,8.997,8.9817,8.997,283200.0
2011-06-07 10:10:00,11.72,11.73,11.71,11.73,127000.0,8.997,9.0047,8.9894,9.0047,127000.0
2011-06-07 10:15:00,11.73,11.74,11.71,11.73,139200.0,9.0047,9.0124,8.9894,9.0047,139200.0
2011-06-07 10:20:00,11.73,11.74,11.71,11.72,145200.0,9.0047,9.0124,8.9894,8.997,145200.0
2011-06-07 10:25:00,11.72,11.72,11.71,11.71,130200.0,8.997,8.997,8.9894,8.9894,130200.0
2011-06-07 10:30:00,11.71,11.72,11.7,11.7,89800.0,8.9894,8.997,8.9817,8.9817,89800.0
2011-06-07 10:35:00,11.7,11.71,11.69,11.69,136400.0,8.9817,8.9894,8.974,8.974,136400.0
2011-06-07 10:40:00,11.7,11.7,11.67,11.68,120200.0,8.9817,8.9817,8.9587,8.9663,120200.0
2011-06-07 10:45:00,11.68,11.7,11.68,11.68,100200.0,8.9663,8.9817,8.9663,8.9663,100200.0
2011-06-07 10:50:00,11.69,11.7,11.68,11.68,124000.0,8.974,8.9817,8.9663,8.9663,124000.0
2011-06-07 10:55:00,11.69,11.72,11.68,11.7,170800.0,8.974,8.997,8.9663,8.9817,170800.0
2011-06-07 11:00:00,11.7,11.7,11.69,11.7,70000.0,8.9817,8.9817,8.974,8.9817,70000.0
2011-06-07 11:05:00,11.69,11.71,11.69,11.7,95200.0,8.974,8.9894,8.974,8.9817,95200.0
2011-06-07 11:10:00,11.7,11.7,11.7,11.7,56000.0,8.9817,8.9817,8.9817,8.9817,56000.0
2011-06-07 11:15:00,11.7,11.7,11.7,11.7,51800.0,8.9817,8.9817,8.9817,8.9817,51800.0
2011-06-07 11:20:00,11.7,11.71,11.69,11.69,126600.0,8.9817,8.9894,8.974,8.974,126600.0
2011-06-07 11:25:00,11.69,11.69,11.69,11.69,25800.0,8.974,8.974,8.974,8.974,25800.0
2011-06-07 11:30:00,11.69,11.69,11.68,11.69,120600.0,8.974,8.974,8.9663,8.974,120600.0
2011-06-07 11:35:00,11.69,11.7,11.69,11.7,58600.0,8.974,8.9817,8.974,8.9817,58600.0
2011-06-07 11:40:00,11.7,11.72,11.7,11.71,119400.0,8.9817,8.997,8.9817,8.9894,119400.0
2011-06-07 11:45:00,11.71,11.72,11.71,11.71,114000.0,8.9894,8.997,8.9894,8.9894,114000.0
2011-06-07 11:50:00,11.72,11.72,11.71,11.72,186200.0,8.997,8.997,8.9894,8.997,186200.0
2011-06-07 11:55:00,11.71,11.73,11.71,11.73,112000.0,8.9894,9.0047,8.9894,9.0047,112000.0
2011-06-07 12:00:00,11.73,11.73,11.72,11.72,71200.0,9.0047,9.0047,8.997,8.997,71200.0
2011-06-07 12:05:00,11.72,11.74,11.72,11.74,61600.0,8.997,9.0124,8.997,9.0124,61600.0
2011-06-07 12:10:00,11.74,11.74,11.74,11.74,83800.0,9.0124,9.0124,9.0124,9.0124,83800.0
2011-06-07 12:15:00,11.74,11.74,11.74,11.74,49200.0,9.0124,9.0124,9.0124,9.0124,49200.0
2011-06-07 12:20:00,11.74,11.76,11.74,11.76,60600.0,9.0124,9.0278,9.0124,9.0278,60600.0
2011-06-07 12:25:00,11.76,11.77,11.75,11.75,108000.0,9.0278,9.0354,9.0201,9.0201,108000.0
2011-06-07 12:30:00,11.76,11.76,11.75,11.76,47800.0,9.0278,9.0278,9.0201,9.0278,47800.0
2011-06-07 12:35:00,11.76,11.76,11.74,11.76,72200.0,9.0278,9.0278,9.0124,9.0278,72200.0
2011-06-07 12:40:00,11.76,11.76,11.74,11.75,103800.0,9.0278,9.0278,9.0124,9.0201,103800.0
2011-06-07 12:45:00,11.76,11.78,11.75,11.76,254000.0,9.0278,9.0431,9.0201,9.0278,254000.0
2011-06-07 12:50:00,11.76,11.77,11.76,11.77,54400.0,9.0278,9.0354,9.0278,9.0354,54400.0
2011-06-07 12:55:00,11.77,11.79,11.77,11.79,227200.0,9.0354,9.0508,9.0354,9.0508,227200.0
2011-06-07 13:00:00,11.79,11.79,11.78,11.79,177800.0,9.0508,9.0508,9.0431,9.0508,177800.0
2011-06-07 13:05:00,11.78,11.8,11.78,11.79,138200.0,9.0431,9.0585,9.0431,9.0508,138200.0
2011-06-07 13:10:00,11.79,11.81,11.79,11.8,199000.0,9.0508,9.0661,9.0508,9.0585,199000.0
2011-06-07 13:15:00,11.8,11.81,11.79,11.8,93200.0,9.0585,9.0661,9.0508,9.0585,93200.0
2011-06-07 13:20:00,11.79,11.8,11.78,11.79,131600.0,9.0508,9.0585,9.0431,9.0508,131600.0
2011-06-07 13:25:00,11.78,11.79,11.78,11.78,61200.0,9.0431,9.0508,9.0431,9.0431,61200.0
2011-06-07 13:30:00,11.78,11.79,11.78,11.79,143800.0,9.0431,9.0508,9.0431,9.0508,143800.0
2011-06-07 13:35:00,11.79,11.8,11.79,11.8,113000.0,9.0508,9.0585,9.0508,9.0585,113000.0
2011-06-07 13:40:00,11.79,11.8,11.79,11.79,69000.0,9.0508,9.0585,9.0508,9.0508,69000.0
2011-06-07 13:45:00,11.79,11.79,11.78,11.79,62000.0,9.0508,9.0508,9.0431,9.0508,62000.0
2011-06-07 13:50:00,11.78,11.79,11.78,11.79,87400.0,9.0431,9.0508,9.0431,9.0508,87400.0
2011-06-07 13:55:00,11.79,11.79,11.78,11.78,77000.0,9.0508,9.0508,9.0431,9.0431,77000.0
2011-06-07 14:00:00,11.78,11.78,11.77,11.78,90600.0,9.0431,9.0431,9.0354,9.0431,90600.0
2011-06-07 14:05:00,11.78,11.79,11.78,11.78,104600.0,9.0431,9.0508,9.0431,9.0431,104600.0
2011-06-07 14:10:00,11.78,11.78,11.77,11.78,107800.0,9.0431,9.0431,9.0354,9.0431,107800.0
2011-06-07 14:15:00,11.78,11.79,11.78,11.79,156600.0,9.0431,9.0508,9.0431,9.0508,156600.0
2011-06-07 14:20:00,11.79,11.79,11.78,11.78,55000.0,9.0508,9.0508,9.0431,9.0431,55000.0
2011-06-07 14:25:00,11.78,11.79,11.78,11.78,77400.0,9.0431,9.0508,9.0431,9.0431,77400.0
2011-06-07 14:30:00,11.78,11.78,11.75,11.75,92200.0,9.0431,9.0431,9.0201,9.0201,92200.0
2011-06-07 14:35:00,11.75,11.76,11.74,11.74,69400.0,9.0201,9.0278,9.0124,9.0124,69400.0
2011-06-07 14:40:00,11.74,11.74,11.73,11.74,55000.0,9.0124,9.0124,9.0047,9.0124,55000.0
2011-06-07 14:45:00,11.74,11.74,11.73,11.74,129800.0,9.0124,9.0124,9.0047,9.0124,129800.0
2011-06-07 14:50:00,11.74,11.74,11.74,11.74,46800.0,9.0124,9.0124,9.0124,9.0124,46800.0
2011-06-07 14:55:00,11.74,11.75,11.72,11.74,226400.0,9.0124,9.0201,8.997,9.0124,226400.0
2011-06-07 15:00:00,11.74,11.74,11.72,11.72,211200.0,9.0124,9.0124,8.997,8.997,211200.0
2011-06-07 15:05:00,11.72,11.72,11.71,11.71,123600.0,8.997,8.997,8.9894,8.9894,123600.0
2011-06-07 15:10:00,11.71,11.72,11.71,11.72,203400.0,8.9894,8.997,8.9894,8.997,203400.0
2011-06-07 15:15:00,11.72,11.74,11.72,11.73,181800.0,8.997,9.0124,8.997,9.0047,181800.0
2011-06-07 15:20:00,11.74,11.74,11.72,11.72,146800.0,9.0124,9.0124,8.997,8.997,146800.0
2011-06-07 15:25:00,11.72,11.72,11.71,11.71,264600.0,8.997,8.997,8.9894,8.9894,264600.0
2011-06-07 15:30:00,11.71,11.71,11.7,11.7,371800.0,8.9894,8.9894,8.9817,8.9817,371800.0
2011-06-07 15:35:00,11.7,11.71,11.69,11.7,211200.0,8.9817,8.9894,8.974,8.9817,211200.0
2011-06-07 15:40:00,11.7,11.7,11.69,11.7,345600.0,8.9817,8.9817,8.974,8.9817,345600.0
2011-06-07 15:45:00,11.69,11.7,11.69,11.69,647600.0,8.974,8.9817,8.974,8.974,647600.0
2011-06-07 15:50:00,11.69,11.69,11.67,11.68,308000.0,8.974,8.974,8.9587,8.9663,308000.0
2011-06-07 15:55:00,11.69,11.69,11.65,11.66,623400.0,8.974,8.974,8.9433,8.951,623400.0
2011-06-08 09:30:00,11.61,11.65,11.6,11.63,194400.0,8.9126,8.9433,8.9049,8.928,194400.0
2011-06-08 09:35:00,11.62,11.63,11.61,11.61,140600.0,8.9203,8.928,8.9126,8.9126,140600.0
2011-06-08 09:40:00,11.62,11.62,11.6,11.61,127000.0,8.9203,8.9203,8.9049,8.9126,127000.0
2011-06-08 09:45:00,11.61,11.62,11.59,11.6,96000.0,8.9126,8.9203,8.8972,8.9049,96000.0
2011-06-08 09:50:00,11.6,11.63,11.6,11.63,163200.0,8.9049,8.928,8.9049,8.928,163200.0
2011-06-08 09:55:00,11.63,11.67,11.62,11.66,457000.0,8.928,8.9587,8.9203,8.951,457000.0
2011-06-08 10:00:00,11.66,11.67,11.66,11.67,107200.0,8.951,8.9587,8.951,8.9587,107200.0
2011-06-08 10:05:00,11.66,11.68,11.65,11.68,277200.0,8.951,8.9663,8.9433,8.9663,277200.0
2011-06-08 10:10:00,11.68,11.69,11.68,11.68,147400.0,8.9663,8.974,8.9663,8.9663,147400.0
2011-06-08 10:15:00,11.68,11.69,11.68,11.69,223000.0,8.9663,8.974,8.9663,8.974,223000.0
2011-06-08 10:20:00,11.69,11.7,11.68,11.68,79600.0,8.974,8.9817,8.9663,8.9663,79600.0
2011-06-08 10:25:00,11.68,11.69,11.68,11.69,92200.0,8.9663,8.974,8.9663,8.974,92200.0
2011-06-08 10:30:00,11.69,11.72,11.69,11.71,318400.0,8.974,8.997,8.974,8.9894,318400.0
2011-06-08 10:35:00,11.71,11.71,11.7,11.7,108600.0,8.9894,8.9894,8.9817,8.9817,108600.0
2011-06-08 10:40:00,11.7,11.72,11.7,11.72,207200.0,8.9817,8.997,8.9817,8.997,207200.0
2011-06-08 10:45:00,11.72,11.74,11.72,11.73,87800.0,8.997,9.0124,8.997,9.0047,87800.0
2011-06-08 10:50:00,11.74,11.74,11.72,11.74,116600.0,9.0124,9.0124,8.997,9.0124,116600.0
2011-06-08 10:55:00,11.74,11.75,11.74,11.74,216800.0,9.0124,9.0201,9.0124,9.0124,216800.0
2011-06-08 11:00:00,11.74,11.75,11.74,11.75,128400.0,9.0124,9.0201,9.0124,9.0201,128400.0
2011-06-08 11:05:00,11.75,11.76,11.74,11.75,116400.0,9.0201,9.0278,9.0124,9.0201,116400.0
2011-06-08 11:10:00,11.74,11.74,11.72,11.72,85400.0,9.0124,9.0124,8.997,8.997,85400.0
2011-06-08 11:15:00,11.73,11.73,11.71,11.72,98400.0,9.0047,9.0047,8.9894,8.997,98400.0
2011-06-08 11:20:00,11.72,11.73,11.71,11.72,60400.0,8.997,9.0047,8.9894,8.997,60400.0
2011-06-08 11:25:00,11.73,11.74,11.71,11.72,89400.0,9.0047,9.0124,8.9894,8.997,89400.0
2011-06-08 11:30:00,11.72,11.73,11.72,11.73,52400.0,8.997,9.0047,8.997,9.0047,52400.0
2011-06-08 11:35:00,11.73,11.74,11.72,11.72,101800.0,9.0047,9.0124,8.997,8.997,101800.0
2011-06-08 11:40:00,11.72,11.72,11.7,11.72,235600.0,8.997,8.997,8.9817,8.997,235600.0
2011-06-08 11:45:00,11.72,11.73,11.72,11.72,110800.0,8.997,9.0047,8.997,8.997,110800.0
2011-06-08 11:50:00,11.72,11.74,11.72,11.74,101600.0,8.997,9.0124,8.997,9.0124,101600.0
2011-06-08 11:55:00,11.74,11.76,11.74,11.76,61400.0,9.0124,9.0278,9.0124,9.0278,61400.0
2011-06-08 12:00:00,11.76,11.77,11.75,11.77,111000.0,9.0278,9.0354,9.0201,9.0354,111000.0
2011-06-08 12:05:00,11.77,11.77,11.76,11.77,46200.0,9.0354,9.0354,9.0278,9.0354,46200.0
2011-06-08 12:10:00,11.77,11.78,11.75,11.75,98000.0,9.0354,9.0431,9.0201,9.0201,98000.0
2011-06-08 12:15:00,11.76,11.78,11.75,11.78,118800.0,9.0278,9.0431,9.0201,9.0431,118800.0
2011-06-08 12:20:00,11.78,11.78,11.76,11.76,140800.0,9.0431,9.0431,9.0278,9.0278,140800.0
2011-06-08 12:25:00,11.76,11.78,11.76,11.78,179200.0,9.0278,9.0431,9.0278,9.0431,179200.0
2011-06-08 12:30:00,11.78,11.78,11.78,11.78,37400.0,9.0431,9.0431,9.0431,9.0431,37400.0
2011-06-08 12:35:00,11.78,11.78,11.77,11.78,119000.0,9.0431,9.0431,9.0354,9.0431,119000.0
2011-06-08 12:40:00,11.78,11.78,11.77,11.78,86800.0,9.0431,9.0431,9.0354,9.0431,86800.0
2011-06-08 12:45:00,11.78,11.78,11.76,11.76,98800.0,9.0431,9.0431,9.0278,9.0278,98800.0
2011-06-08 12:50:00,11.76,11.77,11.76,11.76,44000.0,9.0278,9.0354,9.0278,9.0278,44000.0
2011-06-08 12:55:00,11.76,11.78,11.76,11.78,62800.0,9.0278,9.0431,9.0278,9.0431,62800.0
2011-06-08 13:00:00,11.78,11.78,11.77,11.77,37000.0,9.0431,9.0431,9.0354,9.0354,37000.0
2011-06-08 13:05:00,11.78,11.79,11.77,11.78,115400.0,9.0431,9.0508,9.0354,9.0431,115400.0
2011-06-08 13:10:00,11.78,11.78,11.77,11.78,136400.0,9.0431,9.0431,9.0354,9.0431,136400.0
2011-06-08 13:15:00,11.78,11.78,11.77,11.78,33000.0,9.0431,9.0431,9.0354,9.0431,33000.0
2011-06-08 13:20:00,11.78,11.79,11.78,11.78,62800.0,9.0431,9.0508,9.0431,9.0431,62800.0
2011-06-08 13:25:00,11.78,11.8,11.78,11.8,117600.0,9.0431,9.0585,9.0431,9.0585,117600.0
2011-06-08 13:30:00,11.8,11.81,11.78,11.79,232000.0,9.0585,9.0661,9.0431,9.0508,232000.0
2011-06-08 13:35:00,11.79,11.8,11.78,11.79,447800.0,9.0508,9.0585,9.0431,9.0508,447800.0
2011-06-08 13:40:00,11.79,11.8,11.79,11.8,150600.0,9.0508,9.0585,9.0508,9.0585,150600.0
2011-06-08 13:45:00,11.8,11.81,11.8,11.81,58200.0,9.0585,9.0661,9.0585,9.0661,58200.0
2011-06-08 13:50:00,11.8,11.81,11.78,11.8,247000.0,9.0585,9.0661,9.0431,9.0585,247000.0
2011-06-08 13:55:00,11.8,11.81,11.79,11.8,201400.0,9.0585,9.0661,9.0508,9.0585,201400.0
2011-06-08 14:00:00,11.79,11.81,11.79,11.8,161400.0,9.0508,9.0661,9.0508,9.0585,161400.0
2011-06-08 14:05:00,11.8,11.81,11.8,11.8,140600.0,9.0585,9.0661,9.0585,9.0585,140600.0
2011-06-08 14:10:00,11.8,11.81,11.79,11.8,147600.0,9.0585,9.0661,9.0508,9.0585,147600.0
2011-06-08 14:15:00,11.8,11.81,11.8,11.8,474200.0,9.0585,9.0661,9.0585,9.0585,474200.0
2011-06-08 14:20:00,11.8,11.81,11.79,11.8,251200.0,9.0585,9.0661,9.0508,9.0585,251200.0
2011-06-08 14:25:00,11.8,11.81,11.79,11.81,150200.0,9.0585,9.0661,9.0508,9.0661,150200.0
2011-06-08 14:30:00,11.81,11.83,11.8,11.83,124000.0,9.0661,9.0815,9.0585,9.0815,124000.0
2011-06-08 14:35:00,11.82,11.84,11.81,11.83,178800.0,9.0738,9.0892,9.0661,9.0815,178800.0
2011-06-08 14:40:00,11.83,11.83,11.83,11.83,41800.0,9.0815,9.0815,9.0815,9.0815,41800.0
2011-06-08 14:45:00,11.83,11.84,11.81,11.84,166800.0,9.0815,9.0892,9.0661,9.0892,166800.0
2011-06-08 14:50:00,11.83,11.84,11.82,11.82,195800.0,9.0815,9.0892,9.0738,9.0738,195800.0
2011-06-08 14:55:00,11.82,11.83,11.81,11.83,136000.0,9.0738,9.0815,9.0661,9.0815,136000.0
2011-06-08 15:00:00,11.82,11.83,11.82,11.83,110800.0,9.0738,9.0815,9.0738,9.0815,110800.0
2011-06-08 15:05:00,11.83,11.83,11.81,11.81,194600.0,9.0815,9.0815,9.0661,9.0661,194600.0
2011-06-08 15:10:00,11.82,11.83,11.81,11.83,759400.0,9.0738,9.0815,9.0661,9.0815,759400.0
2011-06-08 15:15:00,11.83,11.83,11.81,11.82,406800.0,9.0815,9.0815,9.0661,9.0738,406800.0
2011-06-08 15:20:00,11.81,11.85,11.81,11.84,386400.0,9.0661,9.0968,9.0661,9.0892,386400.0
2011-06-08 15:25:00,11.84,11.85,11.84,11.84,292000.0,9.0892,9.0968,9.0892,9.0892,292000.0
2011-06-08 15:30:00,11.84,11.84,11.8,11.8,731200.0,9.0892,9.0892,9.0585,9.0585,731200.0
2011-06-08 15:35:00,11.8,11.81,11.8,11.81,198600.0,9.0585,9.0661,9.0585,9.0661,198600.0
2011-06-08 15:40:00,11.81,11.81,11.8,11.81,289000.0,9.0661,9.0661,9.0585,9.0661,289000.0
2011-06-08 15:45:00,11.81,11.83,11.81,11.82,459400.0,9.0661,9.0815,9.0661,9.0738,459400.0
2011-06-08 15:50:00,11.82,11.82,11.81,11.81,200000.0,9.0738,9.0738,9.0661,9.0661,200000.0
2011-06-08 15:55:00,11.81,11.82,11.8,11.8,1459600.0,9.0661,9.0738,9.0585,9.0585,1459600.0
2011-06-09 09:30:00,11.81,11.81,11.76,11.79,186800.0,9.0661,9.0661,9.0278,9.0508,186800.0
2011-06-09 09:35:00,11.8,11.81,11.78,11.81,194200.0,9.0585,9.0661,9.0431,9.0661,194200.0
2011-06-09 09:40:00,11.81,11.82,11.78,11.81,181000.0,9.0661,9.0738,9.0431,9.0661,181000.0
2011-06-09 09:45:00,11.81,11.84,11.8,11.84,147000.0,9.0661,9.0892,9.0585,9.0892,147000.0
2011-06-09 09:50:00,11.83,11.87,11.83,11.87,213800.0,9.0815,9.1122,9.0815,9.1122,213800.0
2011-06-09 09:55:00,11.86,11.88,11.86,11.88,180400.0,9.1045,9.1199,9.1045,9.1199,180400.0
2011-06-09 10:00:00,11.88,11.89,11.87,11.88,172000.0,9.1199,9.1275,9.1122,9.1199,172000.0
2011-06-09 10:05:00,11.89,11.9,11.85,11.87,268600.0,9.1275,9.1352,9.0968,9.1122,268600.0
2011-06-09 10:10:00,11.87,11.88,11.86,11.87,172800.0,9.1122,9.1199,9.1045,9.1122,172800.0
2011-06-09 10:15:00,11.88,11.9,11.86,11.88,476800.0,9.1199,9.1352,9.1045,9.1199,476800.0
2011-06-09 10:20:00,11.88,11.89,11.88,11.89,69000.0,9.1199,9.1275,9.1199,9.1275,69000.0
2011-06-09 10:25:00,11.88,11.9,11.87,11.88,185600.0,9.1199,9.1352,9.1122,9.1199,185600.0
2011-06-09 10:30:00,11.88,11.88,11.86,11.87,110600.0,9.1199,9.1199,9.1045,9.1122,110600.0
2011-06-09 10:35:00,11.87,11.89,11.86,11.87,494200.0,9.1122,9.1275,9.1045,9.1122,494200.0
2011-06-09 10:40:00,11.88,11.88,11.87,11.88,149000.0,9.1199,9.1199,9.1122,9.1199,149000.0
2011-06-09 10:45:00,11.88,11.9,11.87,11.9,309000.0,9.1199,9.1352,9.1122,9.1352,309000.0
2011-06-09 10:50:00,11.9,11.92,11.89,11.9,198600.0,9.1352,9.1506,9.1275,9.1352,198600.0
2011-06-09 10:55:00,11.91,11.92,11.9,11.92,57400.0,9.1429,9.1506,9.1352,9.1506,57400.0
2011-06-09 11:00:00,11.92,11.92,11.88,11.89,181400.0,9.1506,9.1506,9.1199,9.1275,181400.0
2011-06-09 11:05:00,11.9,11.92,11.88,11.88,147000.0,9.1352,9.1506,9.1199,9.1199,147000.0
2011-06-09 11:10:00,11.88,11.88,11.88,11.88,84200.0,9.1199,9.1199,9.1199,9.1199,84200.0
2011-06-09 11:15:00,11.88,11.88,11.85,11.86,257400.0,9.1199,9.1199,9.0968,9.1045,257400.0
2011-06-09 11:20:00,11.87,11.87,11.86,11.87,59200.0,9.1122,9.1122,9.1045,9.1122,59200.0
2011-06-09 11:25:00,11.87,11.89,11.86,11.88,554000.0,9.1122,9.1275,9.1045,9.1199,554000.0
2011-06-09 11:30:00,11.88,11.91,11.88,11.88,602400.0,9.1199,9.1429,9.1199,9.1199,602400.0
2011-06-09 11:35:00,11.88,11.9,11.88,11.9,89600.0,9.1199,9.1352,9.1199,9.1352,89600.0
2011-06-09 11:40:00,11.9,11.9,11.89,11.9,81600.0,9.1352,9.1352,9.1275,9.1352,81600.0
2011-06-09 11:45:00,11.9,11.92,11.9,11.92,54800.0,9.1352,9.1506,9.1352,9.1506,54800.0
2011-06-09 11:50:00,11.92,11.94,11.92,11.93,139400.0,9.1506,9.1659,9.1506,9.1583,139400.0
2011-06-09 11:55:00,11.93,11.94,11.93,11.94,101600.0,9.1583,9.1659,9.1583,9.1659,101600.0
2011-06-09 12:00:00,11.94,11.94,11.92,11.93,127800.0,9.1659,9.1659,9.1506,9.1583,127800.0
2011-06-09 12:05:00,11.92,11.93,11.92,11.93,43800.0,9.1506,9.1583,9.1506,9.1583,43800.0
2011-06-09 12:10:00,11.93,11.94,11.93,11.94,103200.0,9.1583,9.1659,9.1583,9.1659,103200.0
2011-06-09 12:15:00,11.94,11.95,11.94,11.95,76800.0,9.1659,9.1736,9.1659,9.1736,76800.0
2011-06-09 12:20:00,11.95,11.95,11.92,11.93,105200.0,9.1736,9.1736,9.1506,9.1583,105200.0
2011-06-09 12:25:00,11.93,11.93,11.9,11.91,84600.0,9.1583,9.1583,9.1352,9.1429,84600.0
2011-06-09 12:30:00,11.92,11.93,11.91,11.93,90200.0,9.1506,9.1583,9.1429,9.1583,90200.0
2011-06-09 12:35:00,11.93,11.93,11.92,11.92,91000.0,9.1583,9.1583,9.1506,9.1506,91000.0
2011-06-09 12:40:00,11.93,11.95,11.92,11.95,101200.0,9.1583,9.1736,9.1506,9.1736,101200.0
2011-06-09 12:45:00,11.94,11.95,11.94,11.94,43600.0,9.1659,9.1736,9.1659,9.1659,43600.0
2011-06-09 12:50:00,11.95,11.96,11.94,11.96,77200.0,9.1736,9.1813,9.1659,9.1813,77200.0
2011-06-09 12:55:00,11.96,11.96,11.94,11.94,357800.0,9.1813,9.1813,9.1659,9.1659,357800.0
2011-06-09 13:00:00,11.95,11.96,11.94,11.96,88000.0,9.1736,9.1813,9.1659,9.1813,88000.0
2011-06-09 13:05:00,11.96,11.96,11.95,11.95,78200.0,9.1813,9.1813,9.1736,9.1736,78200.0
2011-06-09 13:10:00,11.95,11.96,11.95,11.96,60000.0,9.1736,9.1813,9.1736,9.1813,60000.0
2011-06-09 13:15:00,11.96,11.96,11.95,11.96,20400.0,9.1813,9.1813,9.1736,9.1813,20400.0
2011-06-09 13:20:00,11.96,11.96,11.95,11.96,153000.0,9.1813,9.1813,9.1736,9.1813,153000.0
2011-06-09 13:25:00,11.95,11.96,11.94,11.94,333400.0,9.1736,9.1813,9.1659,9.1659,333400.0
2011-06-09 13:30:00,11.94,11.95,11.94,11.95,25600.0,9.1659,9.1736,9.1659,9.1736,25600.0
2011-06-09 13:35:00,11.94,11.95,11.93,11.94,245400.0,9.1659,9.1736,9.1583,9.1659,245400.0
2011-06-09 13:40:00,11.94,11.94,11.92,11.92,68600.0,9.1659,9.1659,9.1506,9.1506,68600.0
2011-06-09 13:45:00,11.92,11.93,11.92,11.92,33800.0,9.1506,9.1583,9.1506,9.1506,33800.0
2011-06-09 13:50:00,11.92,11.93,11.92,11.93,84400.0,9.1506,9.1583,9.1506,9.1583,84400.0
2011-06-09 13:55:00,11.93,11.93,11.93,11.93,35200.0,9.1583,9.1583,9.1583,9.1583,35200.0
2011-06-09 14:00:00,11.93,11.95,11.93,11.95,246800.0,9.1583,9.1736,9.1583,9.1736,246800.0
2011-06-09 14:05:00,11.95,11.96,11.95,11.96,43600.0,9.1736,9.1813,9.1736,9.1813,43600.0
2011-06-09 14:10:00,11.96,11.96,11.95,11.95,123200.0,9.1813,9.1813,9.1736,9.1736,123200.0
2011-06-09 14:15:00,11.95,11.96,11.95,11.96,72800.0,9.1736,9.1813,9.1736,9.1813,72800.0
2011-06-09 14:20:00,11.95,11.96,11.95,11.95,107200.0,9.1736,9.1813,9.1736,9.1736,107200.0
2011-06-09 14:25:00,11.95,11.96,11.95,11.96,243800.0,9.1736,9.1813,9.1736,9.1813,243800.0
2011-06-09 14:30:00,11.95,11.96,11.95,11.95,31400.0,9.1736,9.1813,9.1736,9.1736,31400.0
2011-06-09 14:35:00,11.95,11.97,11.95,11.97,119600.0,9.1736,9.189,9.1736,9.189,119600.0
2011-06-09 14:40:00,11.97,11.98,11.96,11.98,197800.0,9.189,9.1966,9.1813,9.1966,197800.0
2011-06-09 14:45:00,11.98,11.98,11.97,11.97,79200.0,9.1966,9.1966,9.189,9.189,79200.0
2011-06-09 14:50:00,11.98,11.98,11.97,11.97,160600.0,9.1966,9.1966,9.189,9.189,160600.0
2011-06-09 14:55:00,11.98,11.98,11.96,11.97,582400.0,9.1966,9.1966,9.1813,9.189,582400.0
2011-06-09 15:00:00,11.97,11.98,11.97,11.97,199000.0,9.189,9.1966,9.189,9.189,199000.0
2011-06-09 15:05:00,11.97,11.98,11.97,11.97,214400.0,9.189,9.1966,9.189,9.189,214400.0
2011-06-09 15:10:00,11.97,11.97,11.95,11.95,135200.0,9.189,9.189,9.1736,9.1736,135200.0
2011-06-09 15:15:00,11.95,11.96,11.95,11.95,82800.0,9.1736,9.1813,9.1736,9.1736,82800.0
2011-06-09 15:20:00,11.95,11.96,11.94,11.95,162800.0,9.1736,9.1813,9.1659,9.1736,162800.0
2011-06-09 15:25:00,11.95,11.96,11.93,11.93,164400.0,9.1736,9.1813,9.1583,9.1583,164400.0
2011-06-09 15:30:00,11.93,11.95,11.93,11.95,374000.0,9.1583,9.1736,9.1583,9.1736,374000.0
2011-06-09 15:35:00,11.94,11.95,11.94,11.95,108400.0,9.1659,9.1736,9.1659,9.1736,108400.0
2011-06-09 15:40:00,11.95,11.95,11.94,11.94,108400.0,9.1736,9.1736,9.1659,9.1659,108400.0
2011-06-09 15:45:00,11.94,11.95,11.91,11.92,444200.0,9.1659,9.1736,9.1429,9.1506,444200.0
2011-06-09 15:50:00,11.92,11.92,11.9,11.9,410600.0,9.1506,9.1506,9.1352,9.1352,410600.0
2011-06-09 15:55:00,11.9,11.91,11.9,11.9,685200.0,9.1352,9.1429,9.1352,9.1352,685200.0
2011-06-10 09:30:00,11.83,11.9,11.83,11.87,87400.0,9.0815,9.1352,9.0815,9.1122,87400.0
2011-06-10 09:35:00,11.87,11.87,11.82,11.83,123600.0,9.1122,9.1122,9.0738,9.0815,123600.0
2011-06-10 09:40:00,11.83,11.83,11.78,11.79,581200.0,9.0815,9.0815,9.0431,9.0508,581200.0
2011-06-10 09:45:00,11.79,11.79,11.74,11.75,339600.0,9.0508,9.0508,9.0124,9.0201,339600.0
2011-06-10 09:50:00,11.75,11.76,11.7,11.71,491400.0,9.0201,9.0278,8.9817,8.9894,491400.0
2011-06-10 09:55:00,11.7,11.7,11.69,11.7,250600.0,8.9817,8.9817,8.974,8.9817,250600.0
2011-06-10 10:00:00,11.7,11.72,11.7,11.72,250600.0,8.9817,8.997,8.9817,8.997,250600.0
2011-06-10 10:05:00,11.72,11.72,11.71,11.72,184800.0,8.997,8.997,8.9894,8.997,184800.0
2011-06-10 10:10:00,11.72,11.72,11.69,11.69,129600.0,8.997,8.997,8.974,8.974,129600.0
2011-06-10 10:15:00,11.7,11.74,11.69,11.72,168000.0,8.9817,9.0124,8.974,8.997,168000.0
2011-06-10 10:20:00,11.71,11.73,11.7,11.71,116400.0,8.9894,9.0047,8.9817,8.9894,116400.0
2011-06-10 10:25:00,11.7,11.72,11.7,11.72,93200.0,8.9817,8.997,8.9817,8.997,93200.0
2011-06-10 10:30:00,11.72,11.72,11.7,11.71,184200.0,8.997,8.997,8.9817,8.9894,184200.0
2011-06-10 10:35:00,11.71,11.72,11.7,11.71,129600.0,8.9894,8.997,8.9817,8.9894,129600.0
2011-06-10 10:40:00,11.7,11.71,11.69,11.71,105600.0,8.9817,8.9894,8.974,8.9894,105600.0
2011-06-10 10:45:00,11.7,11.72,11.7,11.72,118400.0,8.9817,8.997,8.9817,8.997,118400.0
2011-06-10 10:50:00,11.72,11.72,11.72,11.72,36000.0,8.997,8.997,8.997,8.997,36000.0
2011-06-10 10:55:00,11.72,11.73,11.71,11.73,379200.0,8.997,9.0047,8.9894,9.0047,379200.0
2011-06-10 11:00:00,11.72,11.73,11.7,11.7,104000.0,8.997,9.0047,8.9817,8.9817,104000.0
2011-06-10 11:05:00,11.7,11.71,11.69,11.7,196800.0,8.9817,8.9894,8.974,8.9817,196800.0
2011-06-10 11:10:00,11.7,11.7,11.68,11.68,122400.0,8.9817,8.9817,8.9663,8.9663,122400.0
2011-06-10 11:15:00,11.68,11.68,11.67,11.67,299200.0,8.9663,8.9663,8.9587,8.9587,299200.0
2011-06-10 11:20:00,11.67,11.68,11.67,11.67,224400.0,8.9587,8.9663,8.9587,8.9587,224400.0
2011-06-10 11:25:00,11.67,11.68,11.65,11.65,125400.0,8.9587,8.9663,8.9433,8.9433,125400.0
2011-06-10 11:30:00,11.65,11.66,11.64,11.64,109200.0,8.9433,8.951,8.9356,8.9356,109200.0
2011-06-10 11:35:00,11.64,11.67,11.64,11.65,89200.0,8.9356,8.9587,8.9356,8.9433,89200.0
2011-06-10 11:40:00,11.65,11.66,11.65,11.65,99000.0,8.9433,8.951,8.9433,8.9433,99000.0
2011-06-10 11:45:00,11.65,11.65,11.64,11.65,153400.0,8.9433,8.9433,8.9356,8.9433,153400.0
2011-06-10 11:50:00,11.65,11.67,11.65,11.65,277200.0,8.9433,8.9587,8.9433,8.9433,277200.0
2011-06-10 11:55:00,11.65,11.65,11.65,11.65,88400.0,8.9433,8.9433,8.9433,8.9433,88400.0
2011-06-10 12:00:00,11.65,11.68,11.65,11.67,88400.0,8.9433,8.9663,8.9433,8.9587,88400.0
2011-06-10 12:05:00,11.67,11.68,11.67,11.67,86600.0,8.9587,8.9663,8.9587,8.9587,86600.0
2011-06-10 12:10:00,11.67,11.68,11.64,11.64,102800.0,8.9587,8.9663,8.9356,8.9356,102800.0
2011-06-10 12:15:00,11.65,11.67,11.65,11.67,69200.0,8.9433,8.9587,8.9433,8.9587,69200.0
2011-06-10 12:20:00,11.67,11.69,11.67,11.69,60000.0,8.9587,8.974,8.9587,8.974,60000.0
2011-06-10 12:25:00,11.68,11.69,11.68,11.69,33600.0,8.9663,8.974,8.9663,8.974,33600.0
2011-06-10 12:30:00,11.69,11.7,11.68,11.69,128000.0,8.974,8.9817,8.9663,8.974,128000.0
2011-06-10 12:35:00,11.69,11.69,11.69,11.69,41800.0,8.974,8.974,8.974,8.974,41800.0
2011-06-10 12:40:00,11.69,11.69,11.68,11.69,55200.0,8.974,8.974,8.9663,8.974,55200.0
2011-06-10 12:45:00,11.68,11.7,11.68,11.7,165600.0,8.9663,8.9817,8.9663,8.9817,165600.0
2011-06-10 12:50:00,11.7,11.7,11.68,11.68,142200.0,8.9817,8.9817,8.9663,8.9663,142200.0
2011-06-10 12:55:00,11.68,11.68,11.68,11.68,21400.0,8.9663,8.9663,8.9663,8.9663,21400.0
2011-06-10 13:00:00,11.68,11.68,11.68,11.68,20000.0,8.9663,8.9663,8.9663,8.9663,20000.0
2011-06-10 13:05:00,11.68,11.68,11.68,11.68,20800.0,8.9663,8.9663,8.9663,8.9663,20800.0
2011-06-10 13:10:00,11.68,11.68,11.66,11.66,81600.0,8.9663,8.9663,8.951,8.951,81600.0
2011-06-10 13:15:00,11.66,11.67,11.66,11.67,13000.0,8.951,8.9587,8.951,8.9587,13000.0
2011-06-10 13:20:00,11.67,11.67,11.66,11.66,25200.0,8.9587,8.9587,8.951,8.951,25200.0
2011-06-10 13:25:00,11.67,11.69,11.66,11.68,191400.0,8.9587,8.974,8.951,8.9663,191400.0
2011-06-10 13:30:00,11.68,11.69,11.68,11.69,86000.0,8.9663,8.974,8.9663,8.974,86000.0
2011-06-10 13:35:00,11.69,11.69,11.67,11.69,127800.0,8.974,8.974,8.9587,8.974,127800.0
2011-06-10 13:40:00,11.69,11.69,11.67,11.67,201000.0,8.974,8.974,8.9587,8.9587,201000.0
2011-06-10 13:45:00,11.67,11.67,11.65,11.66,87800.0,8.9587,8.9587,8.9433,8.951,87800.0
2011-06-10 13:50:00,11.67,11.67,11.65,11.67,52800.0,8.9587,8.9587,8.9433,8.9587,52800.0
2011-06-10 13:55:00,11.68,11.68,11.67,11.68,25000.0,8.9663,8.9663,8.9587,8.9663,25000.0
2011-06-10 14:00:00,11.68,11.7,11.68,11.7,82400.0,8.9663,8.9817,8.9663,8.9817,82400.0
2011-06-10 14:05:00,11.7,11.72,11.69,11.7,191800.0,8.9817,8.997,8.974,8.9817,191800.0
2011-06-10 14:10:00,11.7,11.71,11.7,11.71,63400.0,8.9817,8.9894,8.9817,8.9894,63400.0
2011-06-10 14:15:00,11.71,11.72,11.71,11.72,301000.0,8.9894,8.997,8.9894,8.997,301000.0
2011-06-10 14:20:00,11.71,11.72,11.69,11.7,91200.0,8.9894,8.997,8.974,8.9817,91200.0
2011-06-10 14:25:00,11.69,11.72,11.69,11.7,170000.0,8.974,8.997,8.974,8.9817,170000.0
2011-06-10 14:30:00,11.7,11.71,11.69,11.7,84800.0,8.9817,8.9894,8.974,8.9817,84800.0
2011-06-10 14:35:00,11.69,11.71,11.69,11.71,124000.0,8.974,8.9894,8.974,8.9894,124000.0
2011-06-10 14:40:00,11.71,11.72,11.7,11.7,165600.0,8.9894,8.997,8.9817,8.9817,165600.0
2011-06-10 14:45:00,11.7,11.72,11.7,11.71,89400.0,8.9817,8.997,8.9817,8.9894,89400.0
2011-06-10 14:50:00,11.71,11.72,11.71,11.71,50800.0,8.9894,8.997,8.9894,8.9894,50800.0
2011-06-10 14:55:00,11.71,11.74,11.71,11.73,162200.0,8.9894,9.0124,8.9894,9.0047,162200.0
2011-06-10 15:00:00,11.73,11.73,11.72,11.72,79400.0,9.0047,9.0047,8.997,8.997,79400.0
2011-06-10 15:05:00,11.72,11.72,11.71,11.72,89400.0,8.997,8.997,8.9894,8.997,89400.0
2011-06-10 15:10:00,11.72,11.72,11.71,11.72,52000.0,8.997,8.997,8.9894,8.997,52000.0
2011-06-10 15:15:00,11.72,11.74,11.72,11.72,108800.0,8.997,9.0124,8.997,8.997,108800.0
2011-06-10 15:20:00,11.72,11.72,11.71,11.71,79800.0,8.997,8.997,8.9894,8.9894,79800.0
2011-06-10 15:25:00,11.72,11.72,11.69,11.7,114600.0,8.997,8.997,8.974,8.9817,114600.0
2011-06-10 15:30:00,11.7,11.7,11.69,11.7,134000.0,8.9817,8.9817,8.974,8.9817,134000.0
2011-06-10 15:35:00,11.7,11.7,11.68,11.68,170200.0,8.9817,8.9817,8.9663,8.9663,170200.0
2011-06-10 15:40:00,11.68,11.68,11.66,11.66,162000.0,8.9663,8.9663,8.951,8.951,162000.0
2011-06-10 15:45:00,11.66,11.67,11.64,11.65,330400.0,8.951,8.9587,8.9356,8.9433,330400.0
2011-06-10 15:50:00,11.65,11.65,11.63,11.63,282600.0,8.9433,8.9433,8.928,8.928,282600.0
2011-06-10 15:55:00,11.63,11.65,11.63,11.65,528200.0,8.928,8.9433,8.928,8.9433,528200.0
2011-06-13 09:30:00,11.65,11.69,11.65,11.67,104200.0,8.9433,8.974,8.9433,8.9587,104200.0
2011-06-13 09:35:00,11.67,11.69,11.65,11.67,78200.0,8.9587,8.974,8.9433,8.9587,78200.0
2011-06-13 09:40:00,11.67,11.68,11.65,11.67,60800.0,8.9587,8.9663,8.9433,8.9587,60800.0
2011-06-13 09:45:00,11.67,11.67,11.65,11.65,83600.0,8.9587,8.9587,8.9433,8.9433,83600.0
2011-06-13 09:50:00,11.65,11.67,11.65,11.66,37400.0,8.9433,8.9587,8.9433,8.951,37400.0
2011-06-13 09:55:00,11.67,11.68,11.66,11.68,58400.0,8.9587,8.9663,8.951,8.9663,58400.0
2011-06-13 10:00:00,11.68,11.69,11.65,11.65,289800.0,8.9663,8.974,8.9433,8.9433,289800.0
2011-06-13 10:05:00,11.66,11.67,11.65,11.67,96800.0,8.951,8.9587,8.9433,8.9587,96800.0
2011-06-13 10:10:00,11.67,11.69,11.66,11.69,93800.0,8.9587,8.974,8.951,8.974,93800.0
2011-06-13 10:15:00,11.69,11.69,11.66,11.68,237000.0,8.974,8.974,8.951,8.9663,237000.0
2011-06-13 10:20:00,11.68,11.69,11.67,11.68,233400.0,8.9663,8.974,8.9587,8.9663,233400.0
2011-06-13 10:25:00,11.68,11.68,11.67,11.68,133800.0,8.9663,8.9663,8.9587,8.9663,133800.0
2011-06-13 10:30:00,11.68,11.68,11.67,11.67,72600.0,8.9663,8.9663,8.9587,8.9587,72600.0
2011-06-13 10:35:00,11.67,11.67,11.65,11.65,108000.0,8.9587,8.9587,8.9433,8.9433,108000.0
2011-06-13 10:40:00,11.66,11.66,11.63,11.63,95800.0,8.951,8.951,8.928,8.928,95800.0
2011-06-13 10:45:00,11.64,11.65,11.63,11.65,43600.0,8.9356,8.9433,8.928,8.9433,43600.0
2011-06-13 10:50:00,11.65,11.65,11.63,11.63,76800.0,8.9433,8.9433,8.928,8.928,76800.0
2011-06-13 10:55:00,11.63,11.65,11.63,11.64,98000.0,8.928,8.9433,8.928,8.9356,98000.0
2011-06-13 11:00:00,11.64,11.65,11.64,11.64,8000.0,8.9356,8.9433,8.9356,8.9356,8000.0
2011-06-13 11:05:00,11.64,11.65,11.63,11.63,92200.0,8.9356,8.9433,8.928,8.928,92200.0
2011-06-13 11:10:00,11.63,11.67,11.63,11.66,82600.0,8.928,8.9587,8.928,8.951,82600.0
2011-06-13 11:15:00,11.67,11.67,11.65,11.65,166000.0,8.9587,8.9587,8.9433,8.9433,166000.0
2011-06-13 11:20:00,11.65,11.67,11.65,11.67,136000.0,8.9433,8.9587,8.9433,8.9587,136000.0
2011-06-13 11:25:00,11.66,11.67,11.66,11.67,81000.0,8.951,8.9587,8.951,8.9587,81000.0
2011-06-13 11:30:00,11.67,11.67,11.66,11.66,50600.0,8.9587,8.9587,8.951,8.951,50600.0
2011-06-13 11:35:00,11.66,11.66,11.65,11.66,40000.0,8.951,8.951,8.9433,8.951,40000.0
2011-06-13 11:40:00,11.65,11.66,11.65,11.65,87400.0,8.9433,8.951,8.9433,8.9433,87400.0
2011-06-13 11:45:00,11.65,11.66,11.65,11.65,93000.0,8.9433,8.951,8.9433,8.9433,93000.0
2011-06-13 11:50:00,11.65,11.65,11.64,11.65,36800.0,8.9433,8.9433,8.9356,8.9433,36800.0
2011-06-13 11:55:00,11.65,11.65,11.63,11.64,30200.0,8.9433,8.9433,8.928,8.9356,30200.0
2011-06-13 12:00:00,11.63,11.65,11.63,11.65,111600.0,8.928,8.9433,8.928,8.9433,111600.0
2011-06-13 12:05:00,11.65,11.66,11.65,11.66,34200.0,8.9433,8.951,8.9433,8.951,34200.0
2011-06-13 12:10:00,11.66,11.66,11.65,11.65,116200.0,8.951,8.951,8.9433,8.9433,116200.0
2011-06-13 12:15:00,11.66,11.66,11.63,11.64,58400.0,8.951,8.951,8.928,8.9356,58400.0
2011-06-13 12:20:00,11.65,11.65,11.64,11.65,129400.0,8.9433,8.9433,8.9356,8.9433,129400.0
2011-06-13 12:25:00,11.64,11.65,11.63,11.64,520200.0,8.9356,8.9433,8.928,8.9356,520200.0
2011-06-13 12:30:00,11.65,11.65,11.64,11.65,136000.0,8.9433,8.9433,8.9356,8.9433,136000.0
2011-06-13 12:35:00,11.65,11.65,11.63,11.65,118800.0,8.9433,8.9433,8.928,8.9433,118800.0
2011-06-13 12:40:00,11.65,11.65,11.63,11.65,83000.0,8.9433,8.9433,8.928,8.9433,83000.0
2011-06-13 12:45:00,11.65,11.65,11.64,11.64,7800.0,8.9433,8.9433,8.9356,8.9356,7800.0
2011-06-13 12:50:00,11.64,11.65,11.63,11.64,95400.0,8.9356,8.9433,8.928,8.9356,95400.0
2011-06-13 12:55:00,11.64,11.64,11.63,11.63,32000.0,8.9356,8.9356,8.928,8.928,32000.0
2011-06-13 13:00:00,11.63,11.63,11.62,11.62,166600.0,8.928,8.928,8.9203,8.9203,166600.0
2011-06-13 13:05:00,11.62,11.62,11.6,11.62,213600.0,8.9203,8.9203,8.9049,8.9203,213600.0
2011-06-13 13:10:00,11.62,11.65,11.62,11.64,94600.0,8.9203,8.9433,8.9203,8.9356,94600.0
2011-06-13 13:15:00,11.65,11.67,11.64,11.65,157800.0,8.9433,8.9587,8.9356,8.9433,157800.0
2011-06-13 13:20:00,11.65,11.66,11.65,11.65,38000.0,8.9433,8.951,8.9433,8.9433,38000.0
2011-06-13 13:25:00,11.65,11.67,11.65,11.66,40200.0,8.9433,8.9587,8.9433,8.951,40200.0
2011-06-13 13:30:00,11.67,11.67,11.65,11.65,58400.0,8.9587,8.9587,8.9433,8.9433,58400.0
2011-06-13 13:35:00,11.65,11.65,11.65,11.65,38000.0,8.9433,8.9433,8.9433,8.9433,38000.0
2011-06-13 13:40:00,11.65,11.68,11.65,11.67,174200.0,8.9433,8.9663,8.9433,8.9587,174200.0
2011-06-13 13:45:00,11.66,11.67,11.65,11.65,61000.0,8.951,8.9587,8.9433,8.9433,61000.0
2011-06-13 13:50:00,11.65,11.67,11.65,11.67,86600.0,8.9433,8.9587,8.9433,8.9587,86600.0
2011-06-13 13:55:00,11.67,11.68,11.67,11.68,120800.0,8.9587,8.9663,8.9587,8.9663,120800.0
2011-06-13 14:00:00,11.68,11.68,11.65,11.67,138800.0,8.9663,8.9663,8.9433,8.9587,138800.0
2011-06-13 14:05:00,11.67,11.69,11.67,11.68,146000.0,8.9587,8.974,8.9587,8.9663,146000.0
2011-06-13 14:10:00,11.68,11.68,11.68,11.68,56600.0,8.9663,8.9663,8.9663,8.9663,56600.0
2011-06-13 14:15:00,11.68,11.68,11.67,11.67,43000.0,8.9663,8.9663,8.9587,8.9587,43000.0
2011-06-13 14:20:00,11.67,11.68,11.67,11.68,63600.0,8.9587,8.9663,8.9587,8.9663,63600.0
2011-06-13 14:25:00,11.68,11.68,11.67,11.68,50600.0,8.9663,8.9663,8.9587,8.9663,50600.0
2011-06-13 14:30:00,11.68,11.69,11.67,11.67,210000.0,8.9663,8.974,8.9587,8.9587,210000.0
2011-06-13 14:35:00,11.67,11.68,11.67,11.67,84200.0,8.9587,8.9663,8.9587,8.9587,84200.0
2011-06-13 14:40:00,11.68,11.68,11.66,11.67,119200.0,8.9663,8.9663,8.951,8.9587,119200.0
2011-06-13 14:45:00,11.67,11.68,11.67,11.67,85400.0,8.9587,8.9663,8.9587,8.9587,85400.0
2011-06-13 14:50:00,11.68,11.68,11.66,11.66,86800.0,8.9663,8.9663,8.951,8.951,86800.0
2011-06-13 14:55:00,11.66,11.67,11.65,11.66,82600.0,8.951,8.9587,8.9433,8.951,82600.0
2011-06-13 15:00:00,11.66,11.67,11.65,11.67,94200.0,8.951,8.9587,8.9433,8.9587,94200.0
2011-06-13 15:05:00,11.67,11.69,11.67,11.68,174200.0,8.9587,8.974,8.9587,8.9663,174200.0
2011-06-13 15:10:00,11.68,11.68,11.66,11.67,92800.0,8.9663,8.9663,8.951,8.9587,92800.0
2011-06-13 15:15:00,11.66,11.67,11.65,11.67,184800.0,8.951,8.9587,8.9433,8.9587,184800.0
2011-06-13 15:20:00,11.67,11.68,11.67,11.68,249800.0,8.9587,8.9663,8.9587,8.9663,249800.0
2011-06-13 15:25:00,11.68,11.7,11.68,11.7,216600.0,8.9663,8.9817,8.9663,8.9817,216600.0
2011-06-13 15:30:00,11.7,11.7,11.7,11.7,367600.0,8.9817,8.9817,8.9817,8.9817,367600.0
2011-06-13 15:35:00,11.7,11.7,11.69,11.69,183000.0,8.9817,8.9817,8.974,8.974,183000.0
2011-06-13 15:40:00,11.69,11.71,11.68,11.69,397600.0,8.974,8.9894,8.9663,8.974,397600.0
2011-06-13 15:45:00,11.69,11.71,11.68,11.71,270000.0,8.974,8.9894,8.9663,8.9894,270000.0
2011-06-13 15:50:00,11.71,11.71,11.7,11.71,610400.0,8.9894,8.9894,8.9817,8.9894,610400.0
2011-06-13 15:55:00,11.71,11.71,11.7,11.7,672800.0,8.9894,8.9894,8.9817,8.9817,672800.0
2011-06-14 09:30:00,11.77,11.79,11.74,11.76,578000.0,9.0354,9.0508,9.0124,9.0278,578000.0
2011-06-14 09:35:00,11.76,11.77,11.71,11.71,232600.0,9.0278,9.0354,8.9894,8.9894,232600.0
2011-06-14 09:40:00,11.71,11.72,11.66,11.68,310800.0,8.9894,8.997,8.951,8.9663,310800.0
2011-06-14 09:45:00,11.68,11.71,11.65,11.67,509800.0,8.9663,8.9894,8.9433,8.9587,509800.0
2011-06-14 09:50:00,11.67,11.67,11.63,11.63,504000.0,8.9587,8.9587,8.928,8.928,504000.0
2011-06-14 09:55:00,11.64,11.64,11.61,11.63,320400.0,8.9356,8.9356,8.9126,8.928,320400.0
2011-06-14 10:00:00,11.63,11.63,11.61,11.63,379400.0,8.928,8.928,8.9126,8.928,379400.0
2011-06-14 10:05:00,11.63,11.63,11.62,11.62,181600.0,8.928,8.928,8.9203,8.9203,181600.0
2011-06-14 10:10:00,11.62,11.62,11.6,11.6,307000.0,8.9203,8.9203,8.9049,8.9049,307000.0
2011-06-14 10:15:00,11.6,11.61,11.57,11.58,741200.0,8.9049,8.9126,8.8819,8.8896,741200.0
2011-06-14 10:20:00,11.58,11.6,11.56,11.59,380400.0,8.8896,8.9049,8.8742,8.8972,380400.0
2011-06-14 10:25:00,11.59,11.61,11.58,11.58,211000.0,8.8972,8.9126,8.8896,8.8896,211000.0
2011-06-14 10:30:00,11.58,11.59,11.55,11.56,706200.0,8.8896,8.8972,8.8665,8.8742,706200.0
2011-06-14 10:35:00,11.56,11.56,11.54,11.54,268200.0,8.8742,8.8742,8.8589,8.8589,268200.0
2011-06-14 10:40:00,11.54,11.55,11.53,11.53,408600.0,8.8589,8.8665,8.8512,8.8512,408600.0
2011-06-14 10:45:00,11.53,11.55,11.53,11.55,178000.0,8.8512,8.8665,8.8512,8.8665,178000.0
2011-06-14 10:50:00,11.55,11.56,11.53,11.55,440200.0,8.8665,8.8742,8.8512,8.8665,440200.0
2011-06-14 10:55:00,11.54,11.59,11.54,11.56,518800.0,8.8589,8.8972,8.8589,8.8742,518800.0
2011-06-14 11:00:00,11.56,11.6,11.56,11.6,132800.0,8.8742,8.9049,8.8742,8.9049,132800.0
2011-06-14 11:05:00,11.6,11.63,11.6,11.62,65200.0,8.9049,8.928,8.9049,8.9203,65200.0
2011-06-14 11:10:00,11.62,11.62,11.6,11.6,99000.0,8.9203,8.9203,8.9049,8.9049,99000.0
2011-06-14 11:15:00,11.61,11.61,11.6,11.6,106200.0,8.9126,8.9126,8.9049,8.9049,106200.0
2011-06-14 11:20:00,11.6,11.6,11.6,11.6,57600.0,8.9049,8.9049,8.9049,8.9049,57600.0
2011-06-14 11:25:00,11.6,11.6,11.58,11.59,131400.0,8.9049,8.9049,8.8896,8.8972,131400.0
2011-06-14 11:30:00,11.59,11.59,11.58,11.59,56600.0,8.8972,8.8972,8.8896,8.8972,56600.0
2011-06-14 11:35:00,11.59,11.59,11.58,11.59,199000.0,8.8972,8.8972,8.8896,8.8972,199000.0
2011-06-14 11:40:00,11.59,11.62,11.59,11.62,221200.0,8.8972,8.9203,8.8972,8.9203,221200.0
2011-06-14 11:45:00,11.62,11.63,11.61,11.63,139000.0,8.9203,8.928,8.9126,8.928,139000.0
2011-06-14 11:50:00,11.63,11.64,11.62,11.64,103800.0,8.928,8.9356,8.9203,8.9356,103800.0
2011-06-14 11:55:00,11.64,11.66,11.64,11.65,127000.0,8.9356,8.951,8.9356,8.9433,127000.0
2011-06-14 12:00:00,11.65,11.67,11.64,11.66,173200.0,8.9433,8.9587,8.9356,8.951,173200.0
2011-06-14 12:05:00,11.67,11.67,11.65,11.66,509200.0,8.9587,8.9587,8.9433,8.951,509200.0
2011-06-14 12:10:00,11.67,11.67,11.64,11.65,197200.0,8.9587,8.9587,8.9356,8.9433,197200.0
2011-06-14 12:15:00,11.65,11.65,11.65,11.65,23000.0,8.9433,8.9433,8.9433,8.9433,23000.0
2011-06-14 12:20:00,11.65,11.65,11.65,11.65,69200.0,8.9433,8.9433,8.9433,8.9433,69200.0
2011-06-14 12:25:00,11.65,11.66,11.65,11.66,54600.0,8.9433,8.951,8.9433,8.951,54600.0
2011-06-14 12:30:00,11.65,11.66,11.64,11.65,88200.0,8.9433,8.951,8.9356,8.9433,88200.0
2011-06-14 12:35:00,11.64,11.65,11.63,11.65,85000.0,8.9356,8.9433,8.928,8.9433,85000.0
2011-06-14 12:40:00,11.65,11.65,11.65,11.65,32000.0,8.9433,8.9433,8.9433,8.9433,32000.0
2011-06-14 12:45:00,11.65,11.65,11.65,11.65,44400.0,8.9433,8.9433,8.9433,8.9433,44400.0
2011-06-14 12:50:00,11.65,11.65,11.65,11.65,65200.0,8.9433,8.9433,8.9433,8.9433,65200.0
2011-06-14 12:55:00,11.65,11.67,11.65,11.66,77600.0,8.9433,8.9587,8.9433,8.951,77600.0
2011-06-14 13:00:00,11.67,11.67,11.65,11.65,63200.0,8.9587,8.9587,8.9433,8.9433,63200.0
2011-06-14 13:05:00,11.65,11.66,11.65,11.65,63600.0,8.9433,8.951,8.9433,8.9433,63600.0
2011-06-14 13:10:00,11.66,11.66,11.65,11.65,61800.0,8.951,8.951,8.9433,8.9433,61800.0
2011-06-14 13:15:00,11.66,11.66,11.65,11.65,69600.0,8.951,8.951,8.9433,8.9433,69600.0
2011-06-14 13:20:00,11.66,11.66,11.64,11.65,232600.0,8.951,8.951,8.9356,8.9433,232600.0
2011-06-14 13:25:00,11.65,11.66,11.65,11.65,104800.0,8.9433,8.951,8.9433,8.9433,104800.0
2011-06-14 13:30:00,11.65,11.67,11.65,11.66,96400.0,8.9433,8.9587,8.9433,8.951,96400.0
2011-06-14 13:35:00,11.67,11.67,11.65,11.65,76400.0,8.9587,8.9587,8.9433,8.9433,76400.0
2011-06-14 13:40:00,11.66,11.66,11.65,11.65,92600.0,8.951,8.951,8.9433,8.9433,92600.0
2011-06-14 13:45:00,11.65,11.65,11.63,11.65,116600.0,8.9433,8.9433,8.928,8.9433,116600.0
2011-06-14 13:50:00,11.65,11.66,11.64,11.64,107000.0,8.9433,8.951,8.9356,8.9356,107000.0
2011-06-14 13:55:00,11.64,11.65,11.63,11.63,59000.0,8.9356,8.9433,8.928,8.928,59000.0
2011-06-14 14:00:00,11.64,11.64,11.63,11.63,67000.0,8.9356,8.9356,8.928,8.928,67000.0
2011-06-14 14:05:00,11.64,11.64,11.63,11.63,62800.0,8.9356,8.9356,8.928,8.928,62800.0
2011-06-14 14:10:00,11.63,11.63,11.6,11.6,429400.0,8.928,8.928,8.9049,8.9049,429400.0
2011-06-14 14:15:00,11.6,11.63,11.6,11.63,562400.0,8.9049,8.928,8.9049,8.928,562400.0
2011-06-14 14:20:00,11.63,11.65,11.63,11.65,69400.0,8.928,8.9433,8.928,8.9433,69400.0
2011-06-14 14:25:00,11.65,11.65,11.63,11.65,510200.0,8.9433,8.9433,8.928,8.9433,510200.0
2011-06-14 14:30:00,11.65,11.65,11.63,11.64,163400.0,8.9433,8.9433,8.928,8.9356,163400.0
2011-06-14 14:35:00,11.64,11.64,11.63,11.64,65400.0,8.9356,8.9356,8.928,8.9356,65400.0
2011-06-14 14:40:00,11.63,11.64,11.63,11.63,52800.0,8.928,8.9356,8.928,8.928,52800.0
2011-06-14 14:45:00,11.63,11.65,11.63,11.65,134200.0,8.928,8.9433,8.928,8.9433,134200.0
2011-06-14 14:50:00,11.65,11.65,11.64,11.64,91000.0,8.9433,8.9433,8.9356,8.9356,91000.0
2011-06-14 14:55:00,11.64,11.65,11.63,11.65,160600.0,8.9356,8.9433,8.928,8.9433,160600.0
2011-06-14 15:00:00,11.64,11.65,11.64,11.65,226200.0,8.9356,8.9433,8.9356,8.9433,226200.0
2011-06-14 15:05:00,11.65,11.65,11.65,11.65,111400.0,8.9433,8.9433,8.9433,8.9433,111400.0
2011-06-14 15:10:00,11.65,11.66,11.65,11.65,290600.0,8.9433,8.951,8.9433,8.9433,290600.0
2011-06-14 15:15:00,11.65,11.65,11.65,11.65,86200.0,8.9433,8.9433,8.9433,8.9433,86200.0
2011-06-14 15:20:00,11.65,11.65,11.65,11.65,111200.0,8.9433,8.9433,8.9433,8.9433,111200.0
2011-06-14 15:25:00,11.65,11.65,11.63,11.63,265000.0,8.9433,8.9433,8.928,8.928,265000.0
2011-06-14 15:30:00,11.63,11.64,11.63,11.64,280000.0,8.928,8.9356,8.928,8.9356,280000.0
2011-06-14 15:35:00,11.64,11.64,11.62,11.63,365400.0,8.9356,8.9356,8.9203,8.928,365400.0
2011-06-14 15:40:00,11.63,11.63,11.61,11.62,335200.0,8.928,8.928,8.9126,8.9203,335200.0
2011-06-14 15:45:00,11.62,11.62,11.6,11.61,433400.0,8.9203,8.9203,8.9049,8.9126,433400.0
2011-06-14 15:50:00,11.61,11.62,11.6,11.61,614600.0,8.9126,8.9203,8.9049,8.9126,614600.0
2011-06-14 15:55:00,11.61,11.62,11.6,11.62,914600.0,8.9126,8.9203,8.9049,8.9203,914600.0
2011-06-15 09:30:00,11.55,11.59,11.53,11.59,322000.0,8.8665,8.8972,8.8512,8.8972,322000.0
2011-06-15 09:35:00,11.58,11.62,11.58,11.62,145600.0,8.8896,8.9203,8.8896,8.9203,145600.0
2011-06-15 09:40:00,11.62,11.68,11.61,11.68,288800.0,8.9203,8.9663,8.9126,8.9663,288800.0
2011-06-15 09:45:00,11.67,11.69,11.66,11.68,449400.0,8.9587,8.974,8.951,8.9663,449400.0
2011-06-15 09:50:00,11.68,11.7,11.65,11.65,403400.0,8.9663,8.9817,8.9433,8.9433,403400.0
2011-06-15 09:55:00,11.65,11.65,11.63,11.65,159800.0,8.9433,8.9433,8.928,8.9433,159800.0
2011-06-15 10:00:00,11.65,11.65,11.63,11.64,207600.0,8.9433,8.9433,8.928,8.9356,207600.0
2011-06-15 10:05:00,11.63,11.65,11.63,11.65,134400.0,8.928,8.9433,8.928,8.9433,134400.0
2011-06-15 10:10:00,11.65,11.66,11.64,11.64,635400.0,8.9433,8.951,8.9356,8.9356,635400.0
2011-06-15 10:15:00,11.64,11.65,11.62,11.63,394400.0,8.9356,8.9433,8.9203,8.928,394400.0
2011-06-15 10:20:00,11.64,11.64,11.63,11.63,168800.0,8.9356,8.9356,8.928,8.928,168800.0
2011-06-15 10:25:00,11.63,11.63,11.62,11.62,102400.0,8.928,8.928,8.9203,8.9203,102400.0
2011-06-15 10:30:00,11.62,11.62,11.61,11.62,241600.0,8.9203,8.9203,8.9126,8.9203,241600.0
2011-06-15 10:35:00,11.62,11.63,11.62,11.63,72800.0,8.9203,8.928,8.9203,8.928,72800.0
2011-06-15 10:40:00,11.63,11.65,11.63,11.65,175200.0,8.928,8.9433,8.928,8.9433,175200.0
2011-06-15 10:45:00,11.65,11.67,11.65,11.67,93600.0,8.9433,8.9587,8.9433,8.9587,93600.0
2011-06-15 10:50:00,11.67,11.68,11.65,11.65,449600.0,8.9587,8.9663,8.9433,8.9433,449600.0
2011-06-15 10:55:00,11.65,11.67,11.65,11.65,168800.0,8.9433,8.9587,8.9433,8.9433,168800.0
2011-06-15 11:00:00,11.65,11.65,11.65,11.65,80800.0,8.9433,8.9433,8.9433,8.9433,80800.0
2011-06-15 11:05:00,11.65,11.66,11.65,11.66,122600.0,8.9433,8.951,8.9433,8.951,122600.0
2011-06-15 11:10:00,11.66,11.66,11.65,11.65,103000.0,8.951,8.951,8.9433,8.9433,103000.0
2011-06-15 11:15:00,11.65,11.67,11.65,11.67,127200.0,8.9433,8.9587,8.9433,8.9587,127200.0
2011-06-15 11:20:00,11.67,11.67,11.65,11.65,97800.0,8.9587,8.9587,8.9433,8.9433,97800.0
2011-06-15 11:25:00,11.66,11.66,11.63,11.65,131200.0,8.951,8.951,8.928,8.9433,131200.0
2011-06-15 11:30:00,11.65,11.65,11.64,11.65,161400.0,8.9433,8.9433,8.9356,8.9433,161400.0
2011-06-15 11:35:00,11.65,11.65,11.6,11.6,215400.0,8.9433,8.9433,8.9049,8.9049,215400.0
2011-06-15 11:40:00,11.6,11.61,11.59,11.61,136400.0,8.9049,8.9126,8.8972,8.9126,136400.0
2011-06-15 11:45:00,11.6,11.62,11.59,11.6,214800.0,8.9049,8.9203,8.8972,8.9049,214800.0
2011-06-15 11:50:00,11.59,11.61,11.58,11.61,215200.0,8.8972,8.9126,8.8896,8.9126,215200.0
2011-06-15 11:55:00,11.61,11.62,11.59,11.62,136200.0,8.9126,8.9203,8.8972,8.9203,136200.0
2011-06-15 12:00:00,11.62,11.63,11.6,11.61,154400.0,8.9203,8.928,8.9049,8.9126,154400.0
2011-06-15 12:05:00,11.61,11.63,11.6,11.63,95800.0,8.9126,8.928,8.9049,8.928,95800.0
2011-06-15 12:10:00,11.63,11.63,11.63,11.63,162800.0,8.928,8.928,8.928,8.928,162800.0
2011-06-15 12:15:00,11.63,11.65,11.63,11.64,355600.0,8.928,8.9433,8.928,8.9356,355600.0
2011-06-15 12:20:00,11.64,11.65,11.63,11.63,212000.0,8.9356,8.9433,8.928,8.928,212000.0
2011-06-15 12:25:00,11.63,11.65,11.6,11.65,264000.0,8.928,8.9433,8.9049,8.9433,264000.0
2011-06-15 12:30:00,11.64,11.67,11.64,11.67,202600.0,8.9356,8.9587,8.9356,8.9587,202600.0
2011-06-15 12:35:00,11.67,11.67,11.65,11.65,280800.0,8.9587,8.9587,8.9433,8.9433,280800.0
2011-06-15 12:40:00,11.65,11.65,11.63,11.63,321200.0,8.9433,8.9433,8.928,8.928,321200.0
2011-06-15 12:45:00,11.63,11.64,11.62,11.62,101800.0,8.928,8.9356,8.9203,8.9203,101800.0
2011-06-15 12:50:00,11.62,11.63,11.6,11.6,146800.0,8.9203,8.928,8.9049,8.9049,146800.0
2011-06-15 12:55:00,11.6,11.6,11.58,11.59,191000.0,8.9049,8.9049,8.8896,8.8972,191000.0
2011-06-15 13:00:00,11.59,11.59,11.56,11.58,179200.0,8.8972,8.8972,8.8742,8.8896,179200.0
2011-06-15 13:05:00,11.58,11.58,11.56,11.58,125800.0,8.8896,8.8896,8.8742,8.8896,125800.0
2011-06-15 13:10:00,11.58,11.58,11.56,11.57,154800.0,8.8896,8.8896,8.8742,8.8819,154800.0
2011-06-15 13:15:00,11.58,11.58,11.54,11.54,177800.0,8.8896,8.8896,8.8589,8.8589,177800.0
2011-06-15 13:20:00,11.55,11.56,11.54,11.56,160400.0,8.8665,8.8742,8.8589,8.8742,160400.0
2011-06-15 13:25:00,11.57,11.58,11.56,11.58,83400.0,8.8819,8.8896,8.8742,8.8896,83400.0
2011-06-15 13:30:00,11.57,11.58,11.56,11.56,136200.0,8.8819,8.8896,8.8742,8.8742,136200.0
2011-06-15 13:35:00,11.57,11.59,11.56,11.59,192200.0,8.8819,8.8972,8.8742,8.8972,192200.0
2011-06-15 13:40:00,11.59,11.59,11.58,11.58,163000.0,8.8972,8.8972,8.8896,8.8896,163000.0
2011-06-15 13:45:00,11.57,11.58,11.56,11.56,104000.0,8.8819,8.8896,8.8742,8.8742,104000.0
2011-06-15 13:50:00,11.56,11.57,11.55,11.55,168200.0,8.8742,8.8819,8.8665,8.8665,168200.0
2011-06-15 13:55:00,11.56,11.56,11.55,11.55,146400.0,8.8742,8.8742,8.8665,8.8665,146400.0
2011-06-15 14:00:00,11.56,11.56,11.54,11.54,223800.0,8.8742,8.8742,8.8589,8.8589,223800.0
2011-06-15 14:05:00,11.54,11.56,11.54,11.55,204800.0,8.8589,8.8742,8.8589,8.8665,204800.0
2011-06-15 14:10:00,11.55,11.55,11.54,11.55,281400.0,8.8665,8.8665,8.8589,8.8665,281400.0
2011-06-15 14:15:00,11.55,11.55,11.53,11.53,219200.0,8.8665,8.8665,8.8512,8.8512,219200.0
2011-06-15 14:20:00,11.53,11.55,11.53,11.53,191000.0,8.8512,8.8665,8.8512,8.8512,191000.0
2011-06-15 14:25:00,11.53,11.54,11.52,11.53,280600.0,8.8512,8.8589,8.8435,8.8512,280600.0
2011-06-15 14:30:00,11.53,11.54,11.52,11.53,263000.0,8.8512,8.8589,8.8435,8.8512,263000.0
2011-06-15 14:35:00,11.53,11.54,11.53,11.53,108600.0,8.8512,8.8589,8.8512,8.8512,108600.0
2011-06-15 14:40:00,11.53,11.53,11.49,11.49,358400.0,8.8512,8.8512,8.8205,8.8205,358400.0
2011-06-15 14:45:00,11.49,11.51,11.47,11.5,310600.0,8.8205,8.8358,8.8051,8.8282,310600.0
2011-06-15 14:50:00,11.51,11.51,11.47,11.5,278800.0,8.8358,8.8358,8.8051,8.8282,278800.0
2011-06-15 14:55:00,11.49,11.5,11.48,11.49,220600.0,8.8205,8.8282,8.8128,8.8205,220600.0
2011-06-15 15:00:00,11.49,11.49,11.48,11.48,228000.0,8.8205,8.8205,8.8128,8.8128,228000.0
2011-06-15 15:05:00,11.48,11.49,11.47,11.48,478600.0,8.8128,8.8205,8.8051,8.8128,478600.0
2011-06-15 15:10:00,11.47,11.48,11.47,11.47,191000.0,8.8051,8.8128,8.8051,8.8051,191000.0
2011-06-15 15:15:00,11.47,11.48,11.47,11.47,348000.0,8.8051,8.8128,8.8051,8.8051,348000.0
2011-06-15 15:20:00,11.47,11.47,11.45,11.47,517800.0,8.8051,8.8051,8.7898,8.8051,517800.0
2011-06-15 15:25:00,11.47,11.51,11.46,11.5,322600.0,8.8051,8.8358,8.7975,8.8282,322600.0
2011-06-15 15:30:00,11.5,11.52,11.5,11.52,394200.0,8.8282,8.8435,8.8282,8.8435,394200.0
2011-06-15 15:35:00,11.52,11.52,11.47,11.49,513400.0,8.8435,8.8435,8.8051,8.8205,513400.0
2011-06-15 15:40:00,11.49,11.51,11.49,11.51,655400.0,8.8205,8.8358,8.8205,8.8358,655400.0
2011-06-15 15:45:00,11.51,11.53,11.5,11.5,542800.0,8.8358,8.8512,8.8282,8.8282,542800.0
2011-06-15 15:50:00,11.5,11.51,11.49,11.51,637800.0,8.8282,8.8358,8.8205,8.8358,637800.0
2011-06-15 15:55:00,11.51,11.51,11.48,11.48,987800.0,8.8358,8.8358,8.8128,8.8128,987800.0
2011-06-16 09:30:00,12.06,12.11,11.88,11.89,2269400.0,9.2581,9.2964,9.1199,9.1275,2269400.0
2011-06-16 09:35:00,11.88,11.93,11.85,11.89,2025600.0,9.1199,9.1583,9.0968,9.1275,2025600.0
2011-06-16 09:40:00,11.9,11.9,11.71,11.77,1709600.0,9.1352,9.1352,8.9894,9.0354,1709600.0
2011-06-16 09:45:00,11.77,11.81,11.67,11.72,1270000.0,9.0354,9.0661,8.9587,8.997,1270000.0
2011-06-16 09:50:00,11.72,11.76,11.68,11.72,1172600.0,8.997,9.0278,8.9663,8.997,1172600.0
2011-06-16 09:55:00,11.72,11.85,11.72,11.84,1451000.0,8.997,9.0968,8.997,9.0892,1451000.0
2011-06-16 10:00:00,11.84,11.85,11.7,11.72,1327000.0,9.0892,9.0968,8.9817,8.997,1327000.0
2011-06-16 10:05:00,11.72,11.79,11.71,11.77,1284000.0,8.997,9.0508,8.9894,9.0354,1284000.0
2011-06-16 10:10:00,11.77,11.9,11.77,11.89,1704200.0,9.0354,9.1352,9.0354,9.1275,1704200.0
2011-06-16 10:15:00,11.89,11.96,11.87,11.93,1417800.0,9.1275,9.1813,9.1122,9.1583,1417800.0
2011-06-16 10:20:00,11.93,11.98,11.92,11.97,1025800.0,9.1583,9.1966,9.1506,9.189,1025800.0
2011-06-16 10:25:00,11.97,12.01,11.97,11.99,1386800.0,9.189,9.2197,9.189,9.2043,1386800.0
2011-06-16 10:30:00,11.99,12.0,11.9,11.97,1477800.0,9.2043,9.212,9.1352,9.189,1477800.0
2011-06-16 10:35:00,11.97,12.05,11.96,12.0,1219600.0,9.189,9.2504,9.1813,9.212,1219600.0
2011-06-16 10:40:00,11.99,12.04,11.94,11.99,1049000.0,9.2043,9.2427,9.1659,9.2043,1049000.0
2011-06-16 10:45:00,11.99,11.99,11.93,11.98,442800.0,9.2043,9.2043,9.1583,9.1966,442800.0
2011-06-16 10:50:00,11.98,11.99,11.95,11.96,813200.0,9.1966,9.2043,9.1736,9.1813,813200.0
2011-06-16 10:55:00,11.96,12.0,11.95,11.99,609000.0,9.1813,9.212,9.1736,9.2043,609000.0
2011-06-16 11:00:00,11.98,11.99,11.95,11.97,461800.0,9.1966,9.2043,9.1736,9.189,461800.0
2011-06-16 11:05:00,11.97,11.99,11.97,11.99,248200.0,9.189,9.2043,9.189,9.2043,248200.0
2011-06-16 11:10:00,11.99,12.01,11.97,11.99,455600.0,9.2043,9.2197,9.189,9.2043,455600.0
2011-06-16 11:15:00,11.99,12.03,11.99,12.02,771800.0,9.2043,9.235,9.2043,9.2273,771800.0
2011-06-16 11:20:00,12.02,12.05,11.96,11.97,471000.0,9.2273,9.2504,9.1813,9.189,471000.0
2011-06-16 11:25:00,11.97,12.0,11.97,11.99,145200.0,9.189,9.212,9.189,9.2043,145200.0
2011-06-16 11:30:00,11.99,12.0,11.99,11.99,165000.0,9.2043,9.212,9.2043,9.2043,165000.0
2011-06-16 11:35:00,11.99,12.0,11.97,11.99,161800.0,9.2043,9.212,9.189,9.2043,161800.0
2011-06-16 11:40:00,11.99,11.99,11.96,11.99,262400.0,9.2043,9.2043,9.1813,9.2043,262400.0
2011-06-16 11:45:00,11.99,12.0,11.97,11.97,132800.0,9.2043,9.212,9.189,9.189,132800.0
2011-06-16 11:50:00,11.97,11.99,11.97,11.99,161400.0,9.189,9.2043,9.189,9.2043,161400.0
2011-06-16 11:55:00,11.99,12.0,11.99,11.99,260600.0,9.2043,9.212,9.2043,9.2043,260600.0
2011-06-16 12:00:00,11.99,12.0,11.99,12.0,269800.0,9.2043,9.212,9.2043,9.212,269800.0
2011-06-16 12:05:00,12.0,12.0,11.96,11.98,390200.0,9.212,9.212,9.1813,9.1966,390200.0
2011-06-16 12:10:00,11.99,12.0,11.98,11.99,155800.0,9.2043,9.212,9.1966,9.2043,155800.0
2011-06-16 12:15:00,11.99,12.01,11.99,12.01,274400.0,9.2043,9.2197,9.2043,9.2197,274400.0
2011-06-16 12:20:00,12.01,12.03,12.0,12.02,168600.0,9.2197,9.235,9.212,9.2273,168600.0
2011-06-16 12:25:00,12.02,12.03,12.02,12.02,86600.0,9.2273,9.235,9.2273,9.2273,86600.0
2011-06-16 12:30:00,12.02,12.02,12.02,12.02,99000.0,9.2273,9.2273,9.2273,9.2273,99000.0
2011-06-16 12:35:00,12.02,12.08,12.02,12.08,414200.0,9.2273,9.2734,9.2273,9.2734,414200.0
2011-06-16 12:40:00,12.08,12.08,12.04,12.05,377000.0,9.2734,9.2734,9.2427,9.2504,377000.0
2011-06-16 12:45:00,12.05,12.05,12.0,12.02,260200.0,9.2504,9.2504,9.212,9.2273,260200.0
2011-06-16 12:50:00,12.02,12.02,12.01,12.01,84000.0,9.2273,9.2273,9.2197,9.2197,84000.0
2011-06-16 12:55:00,12.01,12.02,11.99,12.02,189000.0,9.2197,9.2273,9.2043,9.2273,189000.0
2011-06-16 13:00:00,12.02,12.04,12.01,12.04,155800.0,9.2273,9.2427,9.2197,9.2427,155800.0
2011-06-16 13:05:00,12.04,12.04,12.02,12.02,110800.0,9.2427,9.2427,9.2273,9.2273,110800.0
2011-06-16 13:10:00,12.03,12.03,12.01,12.01,193000.0,9.235,9.235,9.2197,9.2197,193000.0
2011-06-16 13:15:00,12.01,12.02,11.98,12.0,342800.0,9.2197,9.2273,9.1966,9.212,342800.0
2011-06-16 13:20:00,12.0,12.01,11.99,12.01,198800.0,9.212,9.2197,9.2043,9.2197,198800.0
2011-06-16 13:25:00,12.01,12.01,11.99,12.0,361800.0,9.2197,9.2197,9.2043,9.212,361800.0
2011-06-16 13:30:00,12.0,12.02,12.0,12.02,116200.0,9.212,9.2273,9.212,9.2273,116200.0
2011-06-16 13:35:00,12.02,12.06,12.02,12.06,287800.0,9.2273,9.2581,9.2273,9.2581,287800.0
2011-06-16 13:40:00,12.06,12.09,12.04,12.04,563600.0,9.2581,9.2811,9.2427,9.2427,563600.0
2011-06-16 13:45:00,12.04,12.04,12.01,12.02,216200.0,9.2427,9.2427,9.2197,9.2273,216200.0
2011-06-16 13:50:00,12.02,12.03,12.01,12.02,159600.0,9.2273,9.235,9.2197,9.2273,159600.0
2011-06-16 13:55:00,12.02,12.02,12.0,12.01,372400.0,9.2273,9.2273,9.212,9.2197,372400.0
2011-06-16 14:00:00,12.0,12.04,11.99,12.02,370600.0,9.212,9.2427,9.2043,9.2273,370600.0
2011-06-16 14:05:00,12.03,12.03,11.99,12.03,782400.0,9.235,9.235,9.2043,9.235,782400.0
2011-06-16 14:10:00,12.03,12.03,11.99,11.99,448200.0,9.235,9.235,9.2043,9.2043,448200.0
2011-06-16 14:15:00,11.99,12.02,11.97,12.01,299800.0,9.2043,9.2273,9.189,9.2197,299800.0
2011-06-16 14:20:00,12.02,12.02,11.99,12.01,308400.0,9.2273,9.2273,9.2043,9.2197,308400.0
2011-06-16 14:25:00,12.01,12.03,12.01,12.01,193800.0,9.2197,9.235,9.2197,9.2197,193800.0
2011-06-16 14:30:00,12.01,12.02,11.99,12.0,272600.0,9.2197,9.2273,9.2043,9.212,272600.0
2011-06-16 14:35:00,12.0,12.0,11.99,11.99,200400.0,9.212,9.212,9.2043,9.2043,200400.0
2011-06-16 14:40:00,11.99,12.01,11.99,11.99,288200.0,9.2043,9.2197,9.2043,9.2043,288200.0
2011-06-16 14:45:00,11.99,11.99,11.97,11.97,145400.0,9.2043,9.2043,9.189,9.189,145400.0
2011-06-16 14:50:00,11.97,12.0,11.97,11.99,239600.0,9.189,9.212,9.189,9.2043,239600.0
2011-06-16 14:55:00,11.99,12.03,11.98,12.02,259400.0,9.2043,9.235,9.1966,9.2273,259400.0
2011-06-16 15:00:00,12.02,12.02,11.99,11.99,332400.0,9.2273,9.2273,9.2043,9.2043,332400.0
2011-06-16 15:05:00,11.99,12.02,11.99,12.01,311800.0,9.2043,9.2273,9.2043,9.2197,311800.0
2011-06-16 15:10:00,12.01,12.02,11.99,11.99,280800.0,9.2197,9.2273,9.2043,9.2043,280800.0
2011-06-16 15:15:00,11.99,12.02,11.98,12.01,328200.0,9.2043,9.2273,9.1966,9.2197,328200.0
2011-06-16 15:20:00,12.02,12.02,11.99,12.01,687800.0,9.2273,9.2273,9.2043,9.2197,687800.0
2011-06-16 15:25:00,12.01,12.01,11.97,11.99,620400.0,9.2197,9.2197,9.189,9.2043,620400.0
2011-06-16 15:30:00,11.98,12.02,11.98,12.01,489000.0,9.1966,9.2273,9.1966,9.2197,489000.0
2011-06-16 15:35:00,12.01,12.03,12.01,12.02,407600.0,9.2197,9.235,9.2197,9.2273,407600.0
2011-06-16 15:40:00,12.02,12.02,12.0,12.0,866200.0,9.2273,9.2273,9.212,9.212,866200.0
2011-06-16 15:45:00,12.01,12.02,11.98,11.99,1078400.0,9.2197,9.2273,9.1966,9.2043,1078400.0
2011-06-16 15:50:00,11.99,12.01,11.99,12.0,1148600.0,9.2043,9.2197,9.2043,9.212,1148600.0
2011-06-16 15:55:00,12.0,12.0,11.97,11.99,1682800.0,9.212,9.212,9.189,9.2043,1682800.0
2011-06-17 09:30:00,12.04,12.13,12.02,12.11,1582000.0,9.2427,9.3118,9.2273,9.2964,1582000.0
2011-06-17 09:35:00,12.11,12.13,12.07,12.07,278800.0,9.2964,9.3118,9.2657,9.2657,278800.0
2011-06-17 09:40:00,12.07,12.11,12.03,12.03,246400.0,9.2657,9.2964,9.235,9.235,246400.0
2011-06-17 09:45:00,12.03,12.05,11.99,11.99,416200.0,9.235,9.2504,9.2043,9.2043,416200.0
2011-06-17 09:50:00,11.99,11.99,11.93,11.96,555600.0,9.2043,9.2043,9.1583,9.1813,555600.0
2011-06-17 09:55:00,11.96,12.04,11.96,12.02,194800.0,9.1813,9.2427,9.1813,9.2273,194800.0
2011-06-17 10:00:00,12.02,12.05,11.99,12.03,488600.0,9.2273,9.2504,9.2043,9.235,488600.0
2011-06-17 10:05:00,12.03,12.04,11.99,12.02,317400.0,9.235,9.2427,9.2043,9.2273,317400.0
2011-06-17 10:10:00,12.02,12.08,12.02,12.06,249800.0,9.2273,9.2734,9.2273,9.2581,249800.0
2011-06-17 10:15:00,12.06,12.06,12.0,12.03,251400.0,9.2581,9.2581,9.212,9.235,251400.0
2011-06-17 10:20:00,12.03,12.03,11.96,11.96,442400.0,9.235,9.235,9.1813,9.1813,442400.0
2011-06-17 10:25:00,11.96,11.99,11.95,11.99,190200.0,9.1813,9.2043,9.1736,9.2043,190200.0
2011-06-17 10:30:00,11.99,12.02,11.98,11.99,257600.0,9.2043,9.2273,9.1966,9.2043,257600.0
2011-06-17 10:35:00,11.98,12.03,11.98,12.03,184800.0,9.1966,9.235,9.1966,9.235,184800.0
2011-06-17 10:40:00,12.03,12.04,12.03,12.04,62800.0,9.235,9.2427,9.235,9.2427,62800.0
2011-06-17 10:45:00,12.04,12.07,12.03,12.06,152200.0,9.2427,9.2657,9.235,9.2581,152200.0
2011-06-17 10:50:00,12.06,12.06,12.03,12.03,186000.0,9.2581,9.2581,9.235,9.235,186000.0
2011-06-17 10:55:00,12.04,12.08,12.03,12.05,309400.0,9.2427,9.2734,9.235,9.2504,309400.0
2011-06-17 11:00:00,12.05,12.05,11.99,11.99,536000.0,9.2504,9.2504,9.2043,9.2043,536000.0
2011-06-17 11:05:00,11.99,12.02,11.99,12.0,204000.0,9.2043,9.2273,9.2043,9.212,204000.0
2011-06-17 11:10:00,12.0,12.01,11.99,12.0,146000.0,9.212,9.2197,9.2043,9.212,146000.0
2011-06-17 11:15:00,12.0,12.01,11.99,12.0,117400.0,9.212,9.2197,9.2043,9.212,117400.0
2011-06-17 11:20:00,12.01,12.02,12.0,12.02,86600.0,9.2197,9.2273,9.212,9.2273,86600.0
2011-06-17 11:25:00,12.02,12.02,11.97,11.99,139600.0,9.2273,9.2273,9.189,9.2043,139600.0
2011-06-17 11:30:00,11.99,12.0,11.99,12.0,141400.0,9.2043,9.212,9.2043,9.212,141400.0
2011-06-17 11:35:00,12.0,12.01,11.99,11.99,94400.0,9.212,9.2197,9.2043,9.2043,94400.0
2011-06-17 11:40:00,11.99,12.01,11.99,12.0,126000.0,9.2043,9.2197,9.2043,9.212,126000.0
2011-06-17 11:45:00,12.0,12.03,11.99,12.02,71800.0,9.212,9.235,9.2043,9.2273,71800.0
2011-06-17 11:50:00,12.02,12.03,11.99,12.0,76200.0,9.2273,9.235,9.2043,9.212,76200.0
2011-06-17 11:55:00,12.0,12.01,11.99,11.99,91600.0,9.212,9.2197,9.2043,9.2043,91600.0
2011-06-17 12:00:00,11.99,11.99,11.97,11.97,101600.0,9.2043,9.2043,9.189,9.189,101600.0
2011-06-17 12:05:00,11.97,11.99,11.97,11.99,79600.0,9.189,9.2043,9.189,9.2043,79600.0
2011-06-17 12:10:00,11.99,12.0,11.99,12.0,97000.0,9.2043,9.212,9.2043,9.212,97000.0
2011-06-17 12:15:00,12.0,12.01,11.99,11.99,99400.0,9.212,9.2197,9.2043,9.2043,99400.0
2011-06-17 12:20:00,11.99,11.99,11.98,11.99,71000.0,9.2043,9.2043,9.1966,9.2043,71000.0
2011-06-17 12:25:00,11.98,11.99,11.98,11.99,88400.0,9.1966,9.2043,9.1966,9.2043,88400.0
2011-06-17 12:30:00,11.99,12.0,11.99,12.0,63200.0,9.2043,9.212,9.2043,9.212,63200.0
2011-06-17 12:35:00,12.0,12.0,11.99,11.99,162200.0,9.212,9.212,9.2043,9.2043,162200.0
2011-06-17 12:40:00,11.99,11.99,11.97,11.98,90200.0,9.2043,9.2043,9.189,9.1966,90200.0
2011-06-17 12:45:00,11.97,11.99,11.97,11.99,68200.0,9.189,9.2043,9.189,9.2043,68200.0
2011-06-17 12:50:00,11.99,12.0,11.99,11.99,129800.0,9.2043,9.212,9.2043,9.2043,129800.0
2011-06-17 12:55:00,12.0,12.01,11.99,12.01,116000.0,9.212,9.2197,9.2043,9.2197,116000.0
2011-06-17 13:00:00,12.01,12.01,11.99,12.0,84000.0,9.2197,9.2197,9.2043,9.212,84000.0
2011-06-17 13:05:00,12.0,12.0,11.98,11.99,144000.0,9.212,9.212,9.1966,9.2043,144000.0
2011-06-17 13:10:00,11.99,12.0,11.99,11.99,64600.0,9.2043,9.212,9.2043,9.2043,64600.0
2011-06-17 13:15:00,12.0,12.01,11.99,11.99,246400.0,9.212,9.2197,9.2043,9.2043,246400.0
2011-06-17 13:20:00,11.99,11.99,11.97,11.97,91400.0,9.2043,9.2043,9.189,9.189,91400.0
2011-06-17 13:25:00,11.97,11.99,11.97,11.99,109000.0,9.189,9.2043,9.189,9.2043,109000.0
2011-06-17 13:30:00,11.99,12.03,11.99,12.02,303400.0,9.2043,9.235,9.2043,9.2273,303400.0
2011-06-17 13:35:00,12.02,12.03,11.99,12.0,132800.0,9.2273,9.235,9.2043,9.212,132800.0
2011-06-17 13:40:00,11.99,12.0,11.99,11.99,133000.0,9.2043,9.212,9.2043,9.2043,133000.0
2011-06-17 13:45:00,11.99,12.0,11.97,12.0,122000.0,9.2043,9.212,9.189,9.212,122000.0
2011-06-17 13:50:00,12.0,12.0,11.98,11.99,129600.0,9.212,9.212,9.1966,9.2043,129600.0
2011-06-17 13:55:00,11.99,12.0,11.99,12.0,63200.0,9.2043,9.212,9.2043,9.212,63200.0
2011-06-17 14:00:00,12.0,12.01,11.99,12.0,131200.0,9.212,9.2197,9.2043,9.212,131200.0
2011-06-17 14:05:00,12.0,12.01,12.0,12.0,166000.0,9.212,9.2197,9.212,9.212,166000.0
2011-06-17 14:10:00,12.01,12.02,12.0,12.02,142800.0,9.2197,9.2273,9.212,9.2273,142800.0
2011-06-17 14:15:00,12.02,12.03,12.01,12.03,115000.0,9.2273,9.235,9.2197,9.235,115000.0
2011-06-17 14:20:00,12.03,12.03,12.01,12.01,134400.0,9.235,9.235,9.2197,9.2197,134400.0
2011-06-17 14:25:00,12.01,12.03,12.01,12.03,106200.0,9.2197,9.235,9.2197,9.235,106200.0
2011-06-17 14:30:00,12.03,12.05,12.02,12.05,153000.0,9.235,9.2504,9.2273,9.2504,153000.0
2011-06-17 14:35:00,12.05,12.05,12.03,12.04,301400.0,9.2504,9.2504,9.235,9.2427,301400.0
2011-06-17 14:40:00,12.04,12.04,12.02,12.03,157200.0,9.2427,9.2427,9.2273,9.235,157200.0
2011-06-17 14:45:00,12.03,12.04,12.02,12.03,194200.0,9.235,9.2427,9.2273,9.235,194200.0
2011-06-17 14:50:00,12.04,12.05,12.03,12.04,184000.0,9.2427,9.2504,9.235,9.2427,184000.0
2011-06-17 14:55:00,12.05,12.05,12.04,12.05,121400.0,9.2504,9.2504,9.2427,9.2504,121400.0
2011-06-17 15:00:00,12.04,12.05,12.02,12.02,380200.0,9.2427,9.2504,9.2273,9.2273,380200.0
2011-06-17 15:05:00,12.02,12.04,12.02,12.02,214200.0,9.2273,9.2427,9.2273,9.2273,214200.0
2011-06-17 15:10:00,12.03,12.04,12.02,12.02,230400.0,9.235,9.2427,9.2273,9.2273,230400.0
2011-06-17 15:15:00,12.03,12.03,11.99,12.01,307600.0,9.235,9.235,9.2043,9.2197,307600.0
2011-06-17 15:20:00,12.01,12.04,12.01,12.04,181400.0,9.2197,9.2427,9.2197,9.2427,181400.0
2011-06-17 15:25:00,12.04,12.05,12.02,12.03,238600.0,9.2427,9.2504,9.2273,9.235,238600.0
2011-06-17 15:30:00,12.03,12.03,12.02,12.02,231600.0,9.235,9.235,9.2273,9.2273,231600.0
2011-06-17 15:35:00,12.02,12.03,12.01,12.01,532000.0,9.2273,9.235,9.2197,9.2197,532000.0
2011-06-17 15:40:00,12.01,12.03,12.01,12.03,490200.0,9.2197,9.235,9.2197,9.235,490200.0
2011-06-17 15:45:00,12.03,12.05,12.01,12.02,1387600.0,9.235,9.2504,9.2197,9.2273,1387600.0
2011-06-17 15:50:00,12.02,12.03,12.0,12.03,614400.0,9.2273,9.235,9.212,9.235,614400.0
2011-06-17 15:55:00,12.03,12.04,11.96,11.99,1816200.0,9.235,9.2427,9.1813,9.2043,1816200.0
2011-06-20 09:30:00,11.99,12.04,11.97,12.03,324400.0,9.2043,9.2427,9.189,9.235,324400.0
2011-06-20 09:35:00,12.02,12.08,12.02,12.06,308000.0,9.2273,9.2734,9.2273,9.2581,308000.0
2011-06-20 09:40:00,12.06,12.06,12.01,12.01,576800.0,9.2581,9.2581,9.2197,9.2197,576800.0
2011-06-20 09:45:00,12.01,12.03,12.01,12.03,83400.0,9.2197,9.235,9.2197,9.235,83400.0
2011-06-20 09:50:00,12.03,12.04,12.02,12.04,102000.0,9.235,9.2427,9.2273,9.2427,102000.0
2011-06-20 09:55:00,12.04,12.05,12.02,12.03,71000.0,9.2427,9.2504,9.2273,9.235,71000.0
2011-06-20 10:00:00,12.03,12.04,12.02,12.04,151800.0,9.235,9.2427,9.2273,9.2427,151800.0
2011-06-20 10:05:00,12.04,12.04,12.02,12.02,210200.0,9.2427,9.2427,9.2273,9.2273,210200.0
2011-06-20 10:10:00,12.02,12.03,11.99,11.99,353200.0,9.2273,9.235,9.2043,9.2043,353200.0
2011-06-20 10:15:00,11.99,12.0,11.99,11.99,119000.0,9.2043,9.212,9.2043,9.2043,119000.0
2011-06-20 10:20:00,12.0,12.0,11.96,11.97,351400.0,9.212,9.212,9.1813,9.189,351400.0
2011-06-20 10:25:00,11.98,12.0,11.97,12.0,215200.0,9.1966,9.212,9.189,9.212,215200.0
2011-06-20 10:30:00,12.0,12.03,11.99,12.03,262600.0,9.212,9.235,9.2043,9.235,262600.0
2011-06-20 10:35:00,12.03,12.05,12.02,12.04,346600.0,9.235,9.2504,9.2273,9.2427,346600.0
2011-06-20 10:40:00,12.04,12.05,12.02,12.03,431000.0,9.2427,9.2504,9.2273,9.235,431000.0
2011-06-20 10:45:00,12.03,12.04,12.0,12.02,223200.0,9.235,9.2427,9.212,9.2273,223200.0
2011-06-20 10:50:00,12.02,12.03,12.02,12.02,85000.0,9.2273,9.235,9.2273,9.2273,85000.0
2011-06-20 10:55:00,12.02,12.03,12.02,12.02,105400.0,9.2273,9.235,9.2273,9.2273,105400.0
2011-06-20 11:00:00,12.03,12.03,12.01,12.02,305800.0,9.235,9.235,9.2197,9.2273,305800.0
2011-06-20 11:05:00,12.02,12.03,12.0,12.01,291600.0,9.2273,9.235,9.212,9.2197,291600.0
2011-06-20 11:10:00,12.01,12.05,12.01,12.05,485800.0,9.2197,9.2504,9.2197,9.2504,485800.0
2011-06-20 11:15:00,12.05,12.06,12.04,12.05,154400.0,9.2504,9.2581,9.2427,9.2504,154400.0
2011-06-20 11:20:00,12.04,12.06,12.04,12.06,189400.0,9.2427,9.2581,9.2427,9.2581,189400.0
2011-06-20 11:25:00,12.06,12.06,12.05,12.06,166400.0,9.2581,9.2581,9.2504,9.2581,166400.0
2011-06-20 11:30:00,12.06,12.06,12.03,12.04,247000.0,9.2581,9.2581,9.235,9.2427,247000.0
2011-06-20 11:35:00,12.04,12.05,12.02,12.02,270800.0,9.2427,9.2504,9.2273,9.2273,270800.0
2011-06-20 11:40:00,12.03,12.03,11.99,12.0,262200.0,9.235,9.235,9.2043,9.212,262200.0
2011-06-20 11:45:00,12.0,12.03,12.0,12.02,83200.0,9.212,9.235,9.212,9.2273,83200.0
2011-06-20 11:50:00,12.03,12.03,11.99,12.0,302200.0,9.235,9.235,9.2043,9.212,302200.0
2011-06-20 11:55:00,12.0,12.01,11.99,12.01,96200.0,9.212,9.2197,9.2043,9.2197,96200.0
2011-06-20 12:00:00,12.01,12.02,12.01,12.02,130200.0,9.2197,9.2273,9.2197,9.2273,130200.0
2011-06-20 12:05:00,12.02,12.02,12.01,12.01,136400.0,9.2273,9.2273,9.2197,9.2197,136400.0
2011-06-20 12:10:00,12.01,12.02,12.01,12.02,71200.0,9.2197,9.2273,9.2197,9.2273,71200.0
2011-06-20 12:15:00,12.02,12.02,12.01,12.01,50600.0,9.2273,9.2273,9.2197,9.2197,50600.0
2011-06-20 12:20:00,12.01,12.02,12.01,12.02,100400.0,9.2197,9.2273,9.2197,9.2273,100400.0
2011-06-20 12:25:00,12.02,12.03,12.01,12.02,166400.0,9.2273,9.235,9.2197,9.2273,166400.0
2011-06-20 12:30:00,12.02,12.03,12.02,12.03,71200.0,9.2273,9.235,9.2273,9.235,71200.0
2011-06-20 12:35:00,12.03,12.05,12.03,12.05,85000.0,9.235,9.2504,9.235,9.2504,85000.0
2011-06-20 12:40:00,12.05,12.06,12.05,12.06,117600.0,9.2504,9.2581,9.2504,9.2581,117600.0
2011-06-20 12:45:00,12.06,12.06,12.05,12.06,210600.0,9.2581,9.2581,9.2504,9.2581,210600.0
2011-06-20 12:50:00,12.06,12.06,12.04,12.04,297600.0,9.2581,9.2581,9.2427,9.2427,297600.0
2011-06-20 12:55:00,12.04,12.04,12.02,12.03,149400.0,9.2427,9.2427,9.2273,9.235,149400.0
2011-06-20 13:00:00,12.03,12.04,12.03,12.03,182800.0,9.235,9.2427,9.235,9.235,182800.0
2011-06-20 13:05:00,12.03,12.03,12.02,12.03,44800.0,9.235,9.235,9.2273,9.235,44800.0
2011-06-20 13:10:00,12.03,12.04,12.02,12.03,145400.0,9.235,9.2427,9.2273,9.235,145400.0
2011-06-20 13:15:00,12.03,12.04,12.03,12.04,100800.0,9.235,9.2427,9.235,9.2427,100800.0
2011-06-20 13:20:00,12.04,12.04,12.03,12.04,160600.0,9.2427,9.2427,9.235,9.2427,160600.0
2011-06-20 13:25:00,12.04,12.04,12.04,12.04,75800.0,9.2427,9.2427,9.2427,9.2427,75800.0
2011-06-20 13:30:00,12.04,12.04,12.03,12.04,185800.0,9.2427,9.2427,9.235,9.2427,185800.0
2011-06-20 13:35:00,12.04,12.04,12.04,12.04,75600.0,9.2427,9.2427,9.2427,9.2427,75600.0
2011-06-20 13:40:00,12.04,12.05,12.04,12.04,53400.0,9.2427,9.2504,9.2427,9.2427,53400.0
2011-06-20 13:45:00,12.05,12.05,12.03,12.03,128600.0,9.2504,9.2504,9.235,9.235,128600.0
2011-06-20 13:50:00,12.03,12.03,12.02,12.02,87200.0,9.235,9.235,9.2273,9.2273,87200.0
2011-06-20 13:55:00,12.02,12.03,12.02,12.03,75400.0,9.2273,9.235,9.2273,9.235,75400.0
2011-06-20 14:00:00,12.03,12.03,12.03,12.03,89800.0,9.235,9.235,9.235,9.235,89800.0
2011-06-20 14:05:00,12.03,12.03,12.03,12.03,91200.0,9.235,9.235,9.235,9.235,91200.0
2011-06-20 14:10:00,12.03,12.05,12.03,12.05,58000.0,9.235,9.2504,9.235,9.2504,58000.0
2011-06-20 14:15:00,12.04,12.06,12.03,12.03,255200.0,9.2427,9.2581,9.235,9.235,255200.0
2011-06-20 14:20:00,12.04,12.04,12.03,12.03,36000.0,9.2427,9.2427,9.235,9.235,36000.0
2011-06-20 14:25:00,12.03,12.03,12.02,12.03,161200.0,9.235,9.235,9.2273,9.235,161200.0
2011-06-20 14:30:00,12.03,12.04,12.03,12.04,142400.0,9.235,9.2427,9.235,9.2427,142400.0
2011-06-20 14:35:00,12.04,12.04,12.03,12.04,186000.0,9.2427,9.2427,9.235,9.2427,186000.0
2011-06-20 14:40:00,12.04,12.04,12.03,12.03,211800.0,9.2427,9.2427,9.235,9.235,211800.0
2011-06-20 14:45:00,12.03,12.04,12.01,12.02,143200.0,9.235,9.2427,9.2197,9.2273,143200.0
2011-06-20 14:50:00,12.02,12.04,12.02,12.03,235200.0,9.2273,9.2427,9.2273,9.235,235200.0
2011-06-20 14:55:00,12.03,12.04,12.02,12.03,229400.0,9.235,9.2427,9.2273,9.235,229400.0
2011-06-20 15:00:00,12.03,12.03,12.02,12.02,186200.0,9.235,9.235,9.2273,9.2273,186200.0
2011-06-20 15:05:00,12.03,12.03,12.02,12.02,298000.0,9.235,9.235,9.2273,9.2273,298000.0
2011-06-20 15:10:00,12.03,12.03,12.01,12.02,264200.0,9.235,9.235,9.2197,9.2273,264200.0
2011-06-20 15:15:00,12.02,12.03,12.01,12.02,364400.0,9.2273,9.235,9.2197,9.2273,364400.0
2011-06-20 15:20:00,12.02,12.03,12.02,12.02,267000.0,9.2273,9.235,9.2273,9.2273,267000.0
2011-06-20 15:25:00,12.02,12.03,12.02,12.02,575000.0,9.2273,9.235,9.2273,9.2273,575000.0
2011-06-20 15:30:00,12.02,12.03,12.02,12.02,239800.0,9.2273,9.235,9.2273,9.2273,239800.0
2011-06-20 15:35:00,12.03,12.04,12.02,12.04,786800.0,9.235,9.2427,9.2273,9.2427,786800.0
2011-06-20 15:40:00,12.03,12.06,12.03,12.05,206800.0,9.235,9.2581,9.235,9.2504,206800.0
2011-06-20 15:45:00,12.05,12.05,12.0,12.02,984400.0,9.2504,9.2504,9.212,9.2273,984400.0
2011-06-20 15:50:00,12.02,12.02,12.01,12.02,165800.0,9.2273,9.2273,9.2197,9.2273,165800.0
2011-06-20 15:55:00,12.02,12.04,12.02,12.03,767200.0,9.2273,9.2427,9.2273,9.235,767200.0
2011-06-21 09:30:00,12.08,12.11,12.06,12.09,448200.0,9.2734,9.2964,9.2581,9.2811,448200.0
2011-06-21 09:35:00,12.09,12.13,12.09,12.11,326000.0,9.2811,9.3118,9.2811,9.2964,326000.0
2011-06-21 09:40:00,12.11,12.13,12.1,12.13,240600.0,9.2964,9.3118,9.2888,9.3118,240600.0
2011-06-21 09:45:00,12.12,12.17,12.12,12.14,527400.0,9.3041,9.3425,9.3041,9.3195,527400.0
2011-06-21 09:50:00,12.13,12.15,12.13,12.15,116000.0,9.3118,9.3271,9.3118,9.3271,116000.0
2011-06-21 09:55:00,12.15,12.15,12.13,12.15,117000.0,9.3271,9.3271,9.3118,9.3271,117000.0
2011-06-21 10:00:00,12.15,12.16,12.14,12.15,155600.0,9.3271,9.3348,9.3195,9.3271,155600.0
2011-06-21 10:05:00,12.15,12.15,12.12,12.13,240800.0,9.3271,9.3271,9.3041,9.3118,240800.0
2011-06-21 10:10:00,12.12,12.14,12.11,12.13,132600.0,9.3041,9.3195,9.2964,9.3118,132600.0
2011-06-21 10:15:00,12.14,12.18,12.13,12.17,204600.0,9.3195,9.3502,9.3118,9.3425,204600.0
2011-06-21 10:20:00,12.18,12.19,12.17,12.19,189800.0,9.3502,9.3578,9.3425,9.3578,189800.0
2011-06-21 10:25:00,12.18,12.2,12.18,12.2,148400.0,9.3502,9.3655,9.3502,9.3655,148400.0
2011-06-21 10:30:00,12.2,12.24,12.2,12.24,316400.0,9.3655,9.3962,9.3655,9.3962,316400.0
2011-06-21 10:35:00,12.23,12.23,12.2,12.21,246400.0,9.3886,9.3886,9.3655,9.3732,246400.0
2011-06-21 10:40:00,12.22,12.22,12.21,12.21,189400.0,9.3809,9.3809,9.3732,9.3732,189400.0
2011-06-21 10:45:00,12.21,12.24,12.21,12.22,237200.0,9.3732,9.3962,9.3732,9.3809,237200.0
2011-06-21 10:50:00,12.22,12.24,12.22,12.24,179200.0,9.3809,9.3962,9.3809,9.3962,179200.0
2011-06-21 10:55:00,12.24,12.24,12.22,12.24,164200.0,9.3962,9.3962,9.3809,9.3962,164200.0
2011-06-21 11:00:00,12.24,12.24,12.22,12.22,185800.0,9.3962,9.3962,9.3809,9.3809,185800.0
2011-06-21 11:05:00,12.22,12.23,12.22,12.23,97600.0,9.3809,9.3886,9.3809,9.3886,97600.0
2011-06-21 11:10:00,12.23,12.24,12.22,12.24,162200.0,9.3886,9.3962,9.3809,9.3962,162200.0
2011-06-21 11:15:00,12.24,12.25,12.24,12.25,110400.0,9.3962,9.4039,9.3962,9.4039,110400.0
2011-06-21 11:20:00,12.25,12.26,12.24,12.26,186600.0,9.4039,9.4116,9.3962,9.4116,186600.0
2011-06-21 11:25:00,12.25,12.26,12.24,12.24,240600.0,9.4039,9.4116,9.3962,9.3962,240600.0
2011-06-21 11:30:00,12.24,12.26,12.24,12.26,118200.0,9.3962,9.4116,9.3962,9.4116,118200.0
2011-06-21 11:35:00,12.26,12.27,12.24,12.24,233800.0,9.4116,9.4193,9.3962,9.3962,233800.0
2011-06-21 11:40:00,12.24,12.25,12.24,12.24,172000.0,9.3962,9.4039,9.3962,9.3962,172000.0
2011-06-21 11:45:00,12.24,12.26,12.24,12.24,90000.0,9.3962,9.4116,9.3962,9.3962,90000.0
2011-06-21 11:50:00,12.24,12.26,12.24,12.25,122000.0,9.3962,9.4116,9.3962,9.4039,122000.0
2011-06-21 11:55:00,12.26,12.26,12.25,12.26,69000.0,9.4116,9.4116,9.4039,9.4116,69000.0
2011-06-21 12:00:00,12.26,12.27,12.25,12.26,81200.0,9.4116,9.4193,9.4039,9.4116,81200.0
2011-06-21 12:05:00,12.27,12.27,12.26,12.27,61600.0,9.4193,9.4193,9.4116,9.4193,61600.0
2011-06-21 12:10:00,12.27,12.27,12.26,12.26,171200.0,9.4193,9.4193,9.4116,9.4116,171200.0
2011-06-21 12:15:00,12.26,12.28,12.26,12.28,126200.0,9.4116,9.4269,9.4116,9.4269,126200.0
2011-06-21 12:20:00,12.28,12.3,12.27,12.27,163400.0,9.4269,9.4423,9.4193,9.4193,163400.0
2011-06-21 12:25:00,12.27,12.28,12.26,12.27,46800.0,9.4193,9.4269,9.4116,9.4193,46800.0
2011-06-21 12:30:00,12.27,12.28,12.26,12.27,188400.0,9.4193,9.4269,9.4116,9.4193,188400.0
2011-06-21 12:35:00,12.28,12.29,12.27,12.28,76400.0,9.4269,9.4346,9.4193,9.4269,76400.0
2011-06-21 12:40:00,12.28,12.29,12.28,12.29,67200.0,9.4269,9.4346,9.4269,9.4346,67200.0
2011-06-21 12:45:00,12.29,12.3,12.29,12.3,114000.0,9.4346,9.4423,9.4346,9.4423,114000.0
2011-06-21 12:50:00,12.3,12.3,12.27,12.28,186200.0,9.4423,9.4423,9.4193,9.4269,186200.0
2011-06-21 12:55:00,12.28,12.28,12.26,12.28,190600.0,9.4269,9.4269,9.4116,9.4269,190600.0
2011-06-21 13:00:00,12.28,12.28,12.27,12.27,67400.0,9.4269,9.4269,9.4193,9.4193,67400.0
2011-06-21 13:05:00,12.28,12.28,12.26,12.27,94400.0,9.4269,9.4269,9.4116,9.4193,94400.0
2011-06-21 13:10:00,12.27,12.28,12.26,12.27,186600.0,9.4193,9.4269,9.4116,9.4193,186600.0
2011-06-21 13:15:00,12.28,12.29,12.27,12.29,131800.0,9.4269,9.4346,9.4193,9.4346,131800.0
2011-06-21 13:20:00,12.28,12.29,12.28,12.28,145600.0,9.4269,9.4346,9.4269,9.4269,145600.0
2011-06-21 13:25:00,12.29,12.3,12.28,12.28,182200.0,9.4346,9.4423,9.4269,9.4269,182200.0
2011-06-21 13:30:00,12.28,12.29,12.28,12.28,195200.0,9.4269,9.4346,9.4269,9.4269,195200.0
2011-06-21 13:35:00,12.28,12.3,12.28,12.29,225200.0,9.4269,9.4423,9.4269,9.4346,225200.0
2011-06-21 13:40:00,12.29,12.29,12.26,12.26,174600.0,9.4346,9.4346,9.4116,9.4116,174600.0
2011-06-21 13:45:00,12.26,12.26,12.24,12.24,151600.0,9.4116,9.4116,9.3962,9.3962,151600.0
2011-06-21 13:50:00,12.25,12.26,12.24,12.26,184000.0,9.4039,9.4116,9.3962,9.4116,184000.0
2011-06-21 13:55:00,12.26,12.26,12.25,12.26,62600.0,9.4116,9.4116,9.4039,9.4116,62600.0
2011-06-21 14:00:00,12.26,12.26,12.24,12.24,146000.0,9.4116,9.4116,9.3962,9.3962,146000.0
2011-06-21 14:05:00,12.24,12.26,12.24,12.26,160400.0,9.3962,9.4116,9.3962,9.4116,160400.0
2011-06-21 14:10:00,12.26,12.27,12.25,12.27,100800.0,9.4116,9.4193,9.4039,9.4193,100800.0
2011-06-21 14:15:00,12.27,12.27,12.26,12.26,126400.0,9.4193,9.4193,9.4116,9.4116,126400.0
2011-06-21 14:20:00,12.27,12.27,12.26,12.27,104000.0,9.4193,9.4193,9.4116,9.4193,104000.0
2011-06-21 14:25:00,12.27,12.27,12.26,12.26,123200.0,9.4193,9.4193,9.4116,9.4116,123200.0
2011-06-21 14:30:00,12.27,12.27,12.26,12.27,140000.0,9.4193,9.4193,9.4116,9.4193,140000.0
2011-06-21 14:35:00,12.27,12.28,12.27,12.28,197800.0,9.4193,9.4269,9.4193,9.4269,197800.0
2011-06-21 14:40:00,12.28,12.28,12.27,12.28,66800.0,9.4269,9.4269,9.4193,9.4269,66800.0
2011-06-21 14:45:00,12.28,12.28,12.24,12.25,153800.0,9.4269,9.4269,9.3962,9.4039,153800.0
2011-06-21 14:50:00,12.25,12.26,12.24,12.26,133200.0,9.4039,9.4116,9.3962,9.4116,133200.0
2011-06-21 14:55:00,12.26,12.27,12.26,12.26,200600.0,9.4116,9.4193,9.4116,9.4116,200600.0
2011-06-21 15:00:00,12.26,12.27,12.26,12.26,139800.0,9.4116,9.4193,9.4116,9.4116,139800.0
2011-06-21 15:05:00,12.26,12.27,12.26,12.27,226400.0,9.4116,9.4193,9.4116,9.4193,226400.0
2011-06-21 15:10:00,12.27,12.29,12.27,12.28,228600.0,9.4193,9.4346,9.4193,9.4269,228600.0
2011-06-21 15:15:00,12.28,12.29,12.27,12.29,404400.0,9.4269,9.4346,9.4193,9.4346,404400.0
2011-06-21 15:20:00,12.29,12.3,12.29,12.3,477400.0,9.4346,9.4423,9.4346,9.4423,477400.0
2011-06-21 15:25:00,12.3,12.3,12.27,12.28,260600.0,9.4423,9.4423,9.4193,9.4269,260600.0
2011-06-21 15:30:00,12.27,12.29,12.27,12.29,283400.0,9.4193,9.4346,9.4193,9.4346,283400.0
2011-06-21 15:35:00,12.29,12.31,12.28,12.31,520600.0,9.4346,9.45,9.4269,9.45,520600.0
2011-06-21 15:40:00,12.31,12.31,12.3,12.3,402800.0,9.45,9.45,9.4423,9.4423,402800.0
2011-06-21 15:45:00,12.3,12.33,12.3,12.33,655200.0,9.4423,9.4653,9.4423,9.4653,655200.0
2011-06-21 15:50:00,12.33,12.33,12.31,12.32,900200.0,9.4653,9.4653,9.45,9.4576,900200.0
2011-06-21 15:55:00,12.32,12.32,12.31,12.31,752400.0,9.4576,9.4576,9.45,9.45,752400.0
2011-06-22 09:30:00,12.27,12.27,12.22,12.25,349800.0,9.4193,9.4193,9.3809,9.4039,349800.0
2011-06-22 09:35:00,12.25,12.3,12.25,12.28,210600.0,9.4039,9.4423,9.4039,9.4269,210600.0
2011-06-22 09:40:00,12.29,12.31,12.28,12.3,89000.0,9.4346,9.45,9.4269,9.4423,89000.0
2011-06-22 09:45:00,12.3,12.3,12.29,12.3,400400.0,9.4423,9.4423,9.4346,9.4423,400400.0
2011-06-22 09:50:00,12.3,12.3,12.27,12.28,126000.0,9.4423,9.4423,9.4193,9.4269,126000.0
2011-06-22 09:55:00,12.28,12.29,12.28,12.28,164800.0,9.4269,9.4346,9.4269,9.4269,164800.0
2011-06-22 10:00:00,12.28,12.28,12.28,12.28,78600.0,9.4269,9.4269,9.4269,9.4269,78600.0
2011-06-22 10:05:00,12.28,12.28,12.26,12.28,126800.0,9.4269,9.4269,9.4116,9.4269,126800.0
2011-06-22 10:10:00,12.28,12.28,12.26,12.27,309000.0,9.4269,9.4269,9.4116,9.4193,309000.0
2011-06-22 10:15:00,12.27,12.28,12.26,12.28,324400.0,9.4193,9.4269,9.4116,9.4269,324400.0
2011-06-22 10:20:00,12.27,12.28,12.27,12.28,34200.0,9.4193,9.4269,9.4193,9.4269,34200.0
2011-06-22 10:25:00,12.28,12.3,12.27,12.29,260000.0,9.4269,9.4423,9.4193,9.4346,260000.0
2011-06-22 10:30:00,12.29,12.34,12.29,12.33,396600.0,9.4346,9.473,9.4346,9.4653,396600.0
2011-06-22 10:35:00,12.33,12.33,12.31,12.31,239600.0,9.4653,9.4653,9.45,9.45,239600.0
2011-06-22 10:40:00,12.31,12.31,12.3,12.3,181400.0,9.45,9.45,9.4423,9.4423,181400.0
2011-06-22 10:45:00,12.31,12.31,12.3,12.3,104600.0,9.45,9.45,9.4423,9.4423,104600.0
2011-06-22 10:50:00,12.31,12.32,12.31,12.32,87200.0,9.45,9.4576,9.45,9.4576,87200.0
2011-06-22 10:55:00,12.33,12.36,12.33,12.35,152600.0,9.4653,9.4884,9.4653,9.4807,152600.0
2011-06-22 11:00:00,12.35,12.35,12.33,12.33,251800.0,9.4807,9.4807,9.4653,9.4653,251800.0
2011-06-22 11:05:00,12.34,12.37,12.34,12.35,365800.0,9.473,9.496,9.473,9.4807,365800.0
2011-06-22 11:10:00,12.35,12.36,12.34,12.34,105400.0,9.4807,9.4884,9.473,9.473,105400.0
2011-06-22 11:15:00,12.34,12.36,12.34,12.35,96400.0,9.473,9.4884,9.473,9.4807,96400.0
2011-06-22 11:20:00,12.35,12.36,12.33,12.33,178200.0,9.4807,9.4884,9.4653,9.4653,178200.0
2011-06-22 11:25:00,12.33,12.33,12.32,12.32,188000.0,9.4653,9.4653,9.4576,9.4576,188000.0
2011-06-22 11:30:00,12.33,12.33,12.32,12.32,74400.0,9.4653,9.4653,9.4576,9.4576,74400.0
2011-06-22 11:35:00,12.32,12.33,12.32,12.32,79800.0,9.4576,9.4653,9.4576,9.4576,79800.0
2011-06-22 11:40:00,12.32,12.33,12.31,12.33,469400.0,9.4576,9.4653,9.45,9.4653,469400.0
2011-06-22 11:45:00,12.32,12.33,12.32,12.33,77000.0,9.4576,9.4653,9.4576,9.4653,77000.0
2011-06-22 11:50:00,12.32,12.33,12.32,12.32,87000.0,9.4576,9.4653,9.4576,9.4576,87000.0
2011-06-22 11:55:00,12.32,12.33,12.32,12.32,59000.0,9.4576,9.4653,9.4576,9.4576,59000.0
2011-06-22 12:00:00,12.32,12.33,12.3,12.3,136200.0,9.4576,9.4653,9.4423,9.4423,136200.0
2011-06-22 12:05:00,12.3,12.31,12.3,12.31,62600.0,9.4423,9.45,9.4423,9.45,62600.0
2011-06-22 12:10:00,12.31,12.31,12.31,12.31,130000.0,9.45,9.45,9.45,9.45,130000.0
2011-06-22 12:15:00,12.31,12.33,12.31,12.32,74000.0,9.45,9.4653,9.45,9.4576,74000.0
2011-06-22 12:20:00,12.32,12.34,12.32,12.33,60800.0,9.4576,9.473,9.4576,9.4653,60800.0
2011-06-22 12:25:00,12.32,12.34,12.32,12.34,72800.0,9.4576,9.473,9.4576,9.473,72800.0
2011-06-22 12:30:00,12.33,12.33,12.31,12.31,172000.0,9.4653,9.4653,9.45,9.45,172000.0
2011-06-22 12:35:00,12.31,12.32,12.29,12.31,208600.0,9.45,9.4576,9.4346,9.45,208600.0
2011-06-22 12:40:00,12.31,12.33,12.31,12.32,79400.0,9.45,9.4653,9.45,9.4576,79400.0
2011-06-22 12:45:00,12.33,12.33,12.31,12.31,123600.0,9.4653,9.4653,9.45,9.45,123600.0
2011-06-22 12:50:00,12.31,12.32,12.31,12.31,78800.0,9.45,9.4576,9.45,9.45,78800.0
2011-06-22 12:55:00,12.31,12.33,12.31,12.33,116200.0,9.45,9.4653,9.45,9.4653,116200.0
2011-06-22 13:00:00,12.33,12.33,12.33,12.33,153200.0,9.4653,9.4653,9.4653,9.4653,153200.0
2011-06-22 13:05:00,12.33,12.34,12.33,12.33,86800.0,9.4653,9.473,9.4653,9.4653,86800.0
2011-06-22 13:10:00,12.34,12.34,12.33,12.33,56000.0,9.473,9.473,9.4653,9.4653,56000.0
2011-06-22 13:15:00,12.34,12.34,12.33,12.33,85200.0,9.473,9.473,9.4653,9.4653,85200.0
2011-06-22 13:20:00,12.33,12.33,12.31,12.31,121600.0,9.4653,9.4653,9.45,9.45,121600.0
2011-06-22 13:25:00,12.31,12.32,12.31,12.32,53600.0,9.45,9.4576,9.45,9.4576,53600.0
2011-06-22 13:30:00,12.32,12.33,12.31,12.33,118000.0,9.4576,9.4653,9.45,9.4653,118000.0
2011-06-22 13:35:00,12.32,12.33,12.32,12.32,61000.0,9.4576,9.4653,9.4576,9.4576,61000.0
2011-06-22 13:40:00,12.33,12.33,12.32,12.33,64800.0,9.4653,9.4653,9.4576,9.4653,64800.0
2011-06-22 13:45:00,12.33,12.34,12.32,12.33,353600.0,9.4653,9.473,9.4576,9.4653,353600.0
2011-06-22 13:50:00,12.33,12.34,12.33,12.33,158600.0,9.4653,9.473,9.4653,9.4653,158600.0
2011-06-22 13:55:00,12.33,12.34,12.33,12.34,137200.0,9.4653,9.473,9.4653,9.473,137200.0
2011-06-22 14:00:00,12.34,12.34,12.32,12.33,287200.0,9.473,9.473,9.4576,9.4653,287200.0
2011-06-22 14:05:00,12.32,12.34,12.31,12.33,177800.0,9.4576,9.473,9.45,9.4653,177800.0
2011-06-22 14:10:00,12.34,12.34,12.33,12.33,110000.0,9.473,9.473,9.4653,9.4653,110000.0
2011-06-22 14:15:00,12.33,12.33,12.31,12.32,151400.0,9.4653,9.4653,9.45,9.4576,151400.0
2011-06-22 14:20:00,12.32,12.33,12.32,12.33,682200.0,9.4576,9.4653,9.4576,9.4653,682200.0
2011-06-22 14:25:00,12.32,12.33,12.3,12.3,224200.0,9.4576,9.4653,9.4423,9.4423,224200.0
2011-06-22 14:30:00,12.3,12.31,12.29,12.3,205000.0,9.4423,9.45,9.4346,9.4423,205000.0
2011-06-22 14:35:00,12.31,12.31,12.29,12.29,535000.0,9.45,9.45,9.4346,9.4346,535000.0
2011-06-22 14:40:00,12.3,12.3,12.29,12.29,157000.0,9.4423,9.4423,9.4346,9.4346,157000.0
2011-06-22 14:45:00,12.3,12.31,12.29,12.3,261400.0,9.4423,9.45,9.4346,9.4423,261400.0
2011-06-22 14:50:00,12.3,12.3,12.28,12.28,305400.0,9.4423,9.4423,9.4269,9.4269,305400.0
2011-06-22 14:55:00,12.28,12.29,12.28,12.28,303400.0,9.4269,9.4346,9.4269,9.4269,303400.0
2011-06-22 15:00:00,12.28,12.28,12.27,12.28,366800.0,9.4269,9.4269,9.4193,9.4269,366800.0
2011-06-22 15:05:00,12.28,12.28,12.27,12.28,374200.0,9.4269,9.4269,9.4193,9.4269,374200.0
2011-06-22 15:10:00,12.28,12.28,12.27,12.28,119000.0,9.4269,9.4269,9.4193,9.4269,119000.0
2011-06-22 15:15:00,12.28,12.31,12.28,12.31,226600.0,9.4269,9.45,9.4269,9.45,226600.0
2011-06-22 15:20:00,12.3,12.31,12.29,12.3,312800.0,9.4423,9.45,9.4346,9.4423,312800.0
2011-06-22 15:25:00,12.3,12.3,12.29,12.3,151200.0,9.4423,9.4423,9.4346,9.4423,151200.0
2011-06-22 15:30:00,12.3,12.3,12.28,12.28,222600.0,9.4423,9.4423,9.4269,9.4269,222600.0
2011-06-22 15:35:00,12.28,12.3,12.28,12.29,251600.0,9.4269,9.4423,9.4269,9.4346,251600.0
2011-06-22 15:40:00,12.29,12.3,12.29,12.29,492600.0,9.4346,9.4423,9.4346,9.4346,492600.0
2011-06-22 15:45:00,12.29,12.29,12.28,12.29,417200.0,9.4346,9.4346,9.4269,9.4346,417200.0
2011-06-22 15:50:00,12.28,12.29,12.28,12.28,626000.0,9.4269,9.4346,9.4269,9.4269,626000.0
2011-06-22 15:55:00,12.28,12.28,12.25,12.26,1684600.0,9.4269,9.4269,9.4039,9.4116,1684600.0
2011-06-23 09:30:00,12.18,12.24,12.15,12.24,316400.0,9.3502,9.3962,9.3271,9.3962,316400.0
2011-06-23 09:35:00,12.24,12.25,12.22,12.24,220000.0,9.3962,9.4039,9.3809,9.3962,220000.0
2011-06-23 09:40:00,12.24,12.27,12.23,12.26,441200.0,9.3962,9.4193,9.3886,9.4116,441200.0
2011-06-23 09:45:00,12.26,12.3,12.25,12.29,217600.0,9.4116,9.4423,9.4039,9.4346,217600.0
2011-06-23 09:50:00,12.29,12.33,12.28,12.3,399400.0,9.4346,9.4653,9.4269,9.4423,399400.0
2011-06-23 09:55:00,12.29,12.35,12.29,12.35,341600.0,9.4346,9.4807,9.4346,9.4807,341600.0
2011-06-23 10:00:00,12.35,12.36,12.31,12.36,442400.0,9.4807,9.4884,9.45,9.4884,442400.0
2011-06-23 10:05:00,12.35,12.36,12.33,12.34,338200.0,9.4807,9.4884,9.4653,9.473,338200.0
2011-06-23 10:10:00,12.33,12.34,12.31,12.31,134200.0,9.4653,9.473,9.45,9.45,134200.0
2011-06-23 10:15:00,12.31,12.33,12.3,12.31,283400.0,9.45,9.4653,9.4423,9.45,283400.0
2011-06-23 10:20:00,12.31,12.32,12.29,12.29,505000.0,9.45,9.4576,9.4346,9.4346,505000.0
2011-06-23 10:25:00,12.29,12.32,12.28,12.31,246600.0,9.4346,9.4576,9.4269,9.45,246600.0
2011-06-23 10:30:00,12.31,12.34,12.29,12.3,516400.0,9.45,9.473,9.4346,9.4423,516400.0
2011-06-23 10:35:00,12.3,12.32,12.3,12.32,182800.0,9.4423,9.4576,9.4423,9.4576,182800.0
2011-06-23 10:40:00,12.32,12.34,12.29,12.29,289400.0,9.4576,9.473,9.4346,9.4346,289400.0
2011-06-23 10:45:00,12.29,12.29,12.24,12.24,362600.0,9.4346,9.4346,9.3962,9.3962,362600.0
2011-06-23 10:50:00,12.24,12.31,12.24,12.3,262200.0,9.3962,9.45,9.3962,9.4423,262200.0
2011-06-23 10:55:00,12.3,12.33,12.29,12.33,164000.0,9.4423,9.4653,9.4346,9.4653,164000.0
2011-06-23 11:00:00,12.33,12.33,12.31,12.31,91000.0,9.4653,9.4653,9.45,9.45,91000.0
2011-06-23 11:05:00,12.31,12.34,12.31,12.33,209600.0,9.45,9.473,9.45,9.4653,209600.0
2011-06-23 11:10:00,12.33,12.34,12.31,12.33,171200.0,9.4653,9.473,9.45,9.4653,171200.0
2011-06-23 11:15:00,12.33,12.33,12.29,12.29,135200.0,9.4653,9.4653,9.4346,9.4346,135200.0
2011-06-23 11:20:00,12.29,12.32,12.29,12.29,250400.0,9.4346,9.4576,9.4346,9.4346,250400.0
2011-06-23 11:25:00,12.29,12.31,12.29,12.3,212000.0,9.4346,9.45,9.4346,9.4423,212000.0
2011-06-23 11:30:00,12.29,12.31,12.29,12.29,103600.0,9.4346,9.45,9.4346,9.4346,103600.0
2011-06-23 11:35:00,12.29,12.31,12.29,12.29,133600.0,9.4346,9.45,9.4346,9.4346,133600.0
2011-06-23 11:40:00,12.29,12.3,12.26,12.26,94600.0,9.4346,9.4423,9.4116,9.4116,94600.0
2011-06-23 11:45:00,12.26,12.27,12.26,12.27,58400.0,9.4116,9.4193,9.4116,9.4193,58400.0
2011-06-23 11:50:00,12.27,12.27,12.25,12.26,122000.0,9.4193,9.4193,9.4039,9.4116,122000.0
2011-06-23 11:55:00,12.26,12.28,12.26,12.28,109800.0,9.4116,9.4269,9.4116,9.4269,109800.0
2011-06-23 12:00:00,12.28,12.31,12.28,12.3,91600.0,9.4269,9.45,9.4269,9.4423,91600.0
2011-06-23 12:05:00,12.31,12.31,12.3,12.31,145000.0,9.45,9.45,9.4423,9.45,145000.0
2011-06-23 12:10:00,12.31,12.32,12.3,12.31,319800.0,9.45,9.4576,9.4423,9.45,319800.0
2011-06-23 12:15:00,12.31,12.31,12.28,12.28,193000.0,9.45,9.45,9.4269,9.4269,193000.0
2011-06-23 12:20:00,12.29,12.3,12.28,12.3,129200.0,9.4346,9.4423,9.4269,9.4423,129200.0
2011-06-23 12:25:00,12.3,12.3,12.29,12.29,91400.0,9.4423,9.4423,9.4346,9.4346,91400.0
2011-06-23 12:30:00,12.29,12.3,12.27,12.27,100800.0,9.4346,9.4423,9.4193,9.4193,100800.0
2011-06-23 12:35:00,12.27,12.27,12.26,12.26,36800.0,9.4193,9.4193,9.4116,9.4116,36800.0
2011-06-23 12:40:00,12.26,12.29,12.26,12.27,277600.0,9.4116,9.4346,9.4116,9.4193,277600.0
2011-06-23 12:45:00,12.27,12.28,12.26,12.26,191600.0,9.4193,9.4269,9.4116,9.4116,191600.0
2011-06-23 12:50:00,12.26,12.28,12.26,12.27,135200.0,9.4116,9.4269,9.4116,9.4193,135200.0
2011-06-23 12:55:00,12.26,12.29,12.26,12.29,249800.0,9.4116,9.4346,9.4116,9.4346,249800.0
2011-06-23 13:00:00,12.29,12.31,12.29,12.3,470600.0,9.4346,9.45,9.4346,9.4423,470600.0
2011-06-23 13:05:00,12.31,12.31,12.28,12.28,149800.0,9.45,9.45,9.4269,9.4269,149800.0
2011-06-23 13:10:00,12.29,12.29,12.28,12.28,69000.0,9.4346,9.4346,9.4269,9.4269,69000.0
2011-06-23 13:15:00,12.28,12.28,12.27,12.27,480800.0,9.4269,9.4269,9.4193,9.4193,480800.0
2011-06-23 13:20:00,12.28,12.28,12.26,12.28,184200.0,9.4269,9.4269,9.4116,9.4269,184200.0
2011-06-23 13:25:00,12.28,12.3,12.27,12.29,257000.0,9.4269,9.4423,9.4193,9.4346,257000.0
2011-06-23 13:30:00,12.29,12.3,12.29,12.29,215000.0,9.4346,9.4423,9.4346,9.4346,215000.0
2011-06-23 13:35:00,12.29,12.29,12.29,12.29,342600.0,9.4346,9.4346,9.4346,9.4346,342600.0
2011-06-23 13:40:00,12.28,12.29,12.27,12.27,66600.0,9.4269,9.4346,9.4193,9.4193,66600.0
2011-06-23 13:45:00,12.27,12.27,12.25,12.26,81200.0,9.4193,9.4193,9.4039,9.4116,81200.0
2011-06-23 13:50:00,12.26,12.26,12.24,12.25,102800.0,9.4116,9.4116,9.3962,9.4039,102800.0
2011-06-23 13:55:00,12.24,12.28,12.24,12.28,139800.0,9.3962,9.4269,9.3962,9.4269,139800.0
2011-06-23 14:00:00,12.28,12.28,12.26,12.26,149400.0,9.4269,9.4269,9.4116,9.4116,149400.0
2011-06-23 14:05:00,12.27,12.27,12.26,12.26,119000.0,9.4193,9.4193,9.4116,9.4116,119000.0
2011-06-23 14:10:00,12.26,12.27,12.26,12.26,751200.0,9.4116,9.4193,9.4116,9.4116,751200.0
2011-06-23 14:15:00,12.26,12.28,12.26,12.28,194600.0,9.4116,9.4269,9.4116,9.4269,194600.0
2011-06-23 14:20:00,12.28,12.28,12.27,12.27,42600.0,9.4269,9.4269,9.4193,9.4193,42600.0
2011-06-23 14:25:00,12.28,12.28,12.27,12.27,111800.0,9.4269,9.4269,9.4193,9.4193,111800.0
2011-06-23 14:30:00,12.27,12.27,12.27,12.27,44600.0,9.4193,9.4193,9.4193,9.4193,44600.0
2011-06-23 14:35:00,12.27,12.27,12.25,12.25,354400.0,9.4193,9.4193,9.4039,9.4039,354400.0
2011-06-23 14:40:00,12.26,12.28,12.25,12.26,170400.0,9.4116,9.4269,9.4039,9.4116,170400.0
2011-06-23 14:45:00,12.26,12.27,12.24,12.25,170000.0,9.4116,9.4193,9.3962,9.4039,170000.0
2011-06-23 14:50:00,12.26,12.26,12.24,12.25,178400.0,9.4116,9.4116,9.3962,9.4039,178400.0
2011-06-23 14:55:00,12.25,12.31,12.24,12.31,315600.0,9.4039,9.45,9.3962,9.45,315600.0
2011-06-23 15:00:00,12.31,12.31,12.29,12.29,218000.0,9.45,9.45,9.4346,9.4346,218000.0
2011-06-23 15:05:00,12.3,12.33,12.28,12.33,542600.0,9.4423,9.4653,9.4269,9.4653,542600.0
2011-06-23 15:10:00,12.33,12.34,12.31,12.33,603400.0,9.4653,9.473,9.45,9.4653,603400.0
2011-06-23 15:15:00,12.34,12.36,12.33,12.34,316600.0,9.473,9.4884,9.4653,9.473,316600.0
2011-06-23 15:20:00,12.34,12.36,12.32,12.35,323800.0,9.473,9.4884,9.4576,9.4807,323800.0
2011-06-23 15:25:00,12.35,12.36,12.33,12.33,252200.0,9.4807,9.4884,9.4653,9.4653,252200.0
2011-06-23 15:30:00,12.34,12.34,12.29,12.29,406000.0,9.473,9.473,9.4346,9.4346,406000.0
2011-06-23 15:35:00,12.29,12.31,12.29,12.31,710600.0,9.4346,9.45,9.4346,9.45,710600.0
2011-06-23 15:40:00,12.31,12.35,12.31,12.34,530800.0,9.45,9.4807,9.45,9.473,530800.0
2011-06-23 15:45:00,12.34,12.38,12.34,12.37,861400.0,9.473,9.5037,9.473,9.496,861400.0
2011-06-23 15:50:00,12.37,12.38,12.35,12.38,288600.0,9.496,9.5037,9.4807,9.5037,288600.0
2011-06-23 15:55:00,12.38,12.38,12.37,12.38,490600.0,9.5037,9.5037,9.496,9.5037,490600.0
2011-06-24 09:30:00,12.36,12.38,12.32,12.35,195800.0,9.4884,9.5037,9.4576,9.4807,195800.0
2011-06-24 09:35:00,12.35,12.37,12.34,12.34,121000.0,9.4807,9.496,9.473,9.473,121000.0
2011-06-24 09:40:00,12.34,12.35,12.31,12.31,101800.0,9.473,9.4807,9.45,9.45,101800.0
2011-06-24 09:45:00,12.31,12.33,12.3,12.31,133400.0,9.45,9.4653,9.4423,9.45,133400.0
2011-06-24 09:50:00,12.31,12.31,12.29,12.3,224800.0,9.45,9.45,9.4346,9.4423,224800.0
2011-06-24 09:55:00,12.3,12.33,12.3,12.31,99800.0,9.4423,9.4653,9.4423,9.45,99800.0
2011-06-24 10:00:00,12.31,12.31,12.26,12.27,290000.0,9.45,9.45,9.4116,9.4193,290000.0
2011-06-24 10:05:00,12.27,12.27,12.25,12.25,99200.0,9.4193,9.4193,9.4039,9.4039,99200.0
2011-06-24 10:10:00,12.26,12.27,12.24,12.25,203200.0,9.4116,9.4193,9.3962,9.4039,203200.0
2011-06-24 10:15:00,12.24,12.26,12.24,12.24,134400.0,9.3962,9.4116,9.3962,9.3962,134400.0
2011-06-24 10:20:00,12.24,12.24,12.23,12.23,121000.0,9.3962,9.3962,9.3886,9.3886,121000.0
2011-06-24 10:25:00,12.23,12.23,12.22,12.22,160600.0,9.3886,9.3886,9.3809,9.3809,160600.0
2011-06-24 10:30:00,12.22,12.24,12.21,12.21,245000.0,9.3809,9.3962,9.3732,9.3732,245000.0
2011-06-24 10:35:00,12.22,12.22,12.19,12.19,81200.0,9.3809,9.3809,9.3578,9.3578,81200.0
2011-06-24 10:40:00,12.19,12.19,12.16,12.17,328800.0,9.3578,9.3578,9.3348,9.3425,328800.0
2011-06-24 10:45:00,12.17,12.2,12.15,12.17,418800.0,9.3425,9.3655,9.3271,9.3425,418800.0
2011-06-24 10:50:00,12.17,12.21,12.17,12.21,151000.0,9.3425,9.3732,9.3425,9.3732,151000.0
2011-06-24 10:55:00,12.21,12.22,12.21,12.22,209600.0,9.3732,9.3809,9.3732,9.3809,209600.0
2011-06-24 11:00:00,12.22,12.25,12.22,12.25,137600.0,9.3809,9.4039,9.3809,9.4039,137600.0
2011-06-24 11:05:00,12.25,12.25,12.22,12.24,178800.0,9.4039,9.4039,9.3809,9.3962,178800.0
2011-06-24 11:10:00,12.24,12.25,12.23,12.24,186600.0,9.3962,9.4039,9.3886,9.3962,186600.0
2011-06-24 11:15:00,12.25,12.26,12.24,12.26,265400.0,9.4039,9.4116,9.3962,9.4116,265400.0
2011-06-24 11:20:00,12.26,12.26,12.24,12.25,150400.0,9.4116,9.4116,9.3962,9.4039,150400.0
2011-06-24 11:25:00,12.26,12.26,12.22,12.24,169800.0,9.4116,9.4116,9.3809,9.3962,169800.0
2011-06-24 11:30:00,12.25,12.25,12.22,12.22,80200.0,9.4039,9.4039,9.3809,9.3809,80200.0
2011-06-24 11:35:00,12.22,12.23,12.22,12.22,47200.0,9.3809,9.3886,9.3809,9.3809,47200.0
2011-06-24 11:40:00,12.22,12.24,12.21,12.24,144600.0,9.3809,9.3962,9.3732,9.3962,144600.0
2011-06-24 11:45:00,12.24,12.27,12.24,12.25,242200.0,9.3962,9.4193,9.3962,9.4039,242200.0
2011-06-24 11:50:00,12.24,12.25,12.24,12.24,95600.0,9.3962,9.4039,9.3962,9.3962,95600.0
2011-06-24 11:55:00,12.24,12.26,12.24,12.25,109400.0,9.3962,9.4116,9.3962,9.4039,109400.0
2011-06-24 12:00:00,12.25,12.27,12.25,12.27,68800.0,9.4039,9.4193,9.4039,9.4193,68800.0
2011-06-24 12:05:00,12.26,12.27,12.24,12.24,131800.0,9.4116,9.4193,9.3962,9.3962,131800.0
2011-06-24 12:10:00,12.24,12.25,12.24,12.24,65600.0,9.3962,9.4039,9.3962,9.3962,65600.0
2011-06-24 12:15:00,12.24,12.24,12.24,12.24,28600.0,9.3962,9.3962,9.3962,9.3962,28600.0
2011-06-24 12:20:00,12.24,12.24,12.22,12.24,166000.0,9.3962,9.3962,9.3809,9.3962,166000.0
2011-06-24 12:25:00,12.24,12.26,12.24,12.26,88600.0,9.3962,9.4116,9.3962,9.4116,88600.0
2011-06-24 12:30:00,12.25,12.27,12.25,12.27,81800.0,9.4039,9.4193,9.4039,9.4193,81800.0
2011-06-24 12:35:00,12.27,12.27,12.26,12.27,51200.0,9.4193,9.4193,9.4116,9.4193,51200.0
2011-06-24 12:40:00,12.27,12.28,12.26,12.26,101600.0,9.4193,9.4269,9.4116,9.4116,101600.0
2011-06-24 12:45:00,12.27,12.27,12.24,12.25,74400.0,9.4193,9.4193,9.3962,9.4039,74400.0
2011-06-24 12:50:00,12.24,12.26,12.24,12.26,335000.0,9.3962,9.4116,9.3962,9.4116,335000.0
2011-06-24 12:55:00,12.26,12.26,12.26,12.26,14400.0,9.4116,9.4116,9.4116,9.4116,14400.0
2011-06-24 13:00:00,12.26,12.26,12.22,12.22,119200.0,9.4116,9.4116,9.3809,9.3809,119200.0
2011-06-24 13:05:00,12.22,12.22,12.22,12.22,74200.0,9.3809,9.3809,9.3809,9.3809,74200.0
2011-06-24 13:10:00,12.22,12.22,12.22,12.22,27200.0,9.3809,9.3809,9.3809,9.3809,27200.0
2011-06-24 13:15:00,12.22,12.22,12.2,12.2,243000.0,9.3809,9.3809,9.3655,9.3655,243000.0
2011-06-24 13:20:00,12.2,12.21,12.18,12.2,94000.0,9.3655,9.3732,9.3502,9.3655,94000.0
2011-06-24 13:25:00,12.21,12.21,12.2,12.21,86200.0,9.3732,9.3732,9.3655,9.3732,86200.0
2011-06-24 13:30:00,12.2,12.21,12.2,12.2,187600.0,9.3655,9.3732,9.3655,9.3655,187600.0
2011-06-24 13:35:00,12.2,12.22,12.2,12.21,186400.0,9.3655,9.3809,9.3655,9.3732,186400.0
2011-06-24 13:40:00,12.21,12.22,12.21,12.21,88600.0,9.3732,9.3809,9.3732,9.3732,88600.0
2011-06-24 13:45:00,12.21,12.21,12.2,12.2,40400.0,9.3732,9.3732,9.3655,9.3655,40400.0
2011-06-24 13:50:00,12.2,12.22,12.2,12.22,151400.0,9.3655,9.3809,9.3655,9.3809,151400.0
2011-06-24 13:55:00,12.22,12.22,12.22,12.22,47000.0,9.3809,9.3809,9.3809,9.3809,47000.0
2011-06-24 14:00:00,12.22,12.24,12.22,12.22,213400.0,9.3809,9.3962,9.3809,9.3809,213400.0
2011-06-24 14:05:00,12.22,12.22,12.21,12.22,109800.0,9.3809,9.3809,9.3732,9.3809,109800.0
2011-06-24 14:10:00,12.21,12.22,12.19,12.19,336000.0,9.3732,9.3809,9.3578,9.3578,336000.0
2011-06-24 14:15:00,12.19,12.2,12.19,12.2,47000.0,9.3578,9.3655,9.3578,9.3655,47000.0
2011-06-24 14:20:00,12.2,12.21,12.19,12.2,474800.0,9.3655,9.3732,9.3578,9.3655,474800.0
2011-06-24 14:25:00,12.2,12.2,12.19,12.2,204000.0,9.3655,9.3655,9.3578,9.3655,204000.0
2011-06-24 14:30:00,12.2,12.21,12.19,12.2,376000.0,9.3655,9.3732,9.3578,9.3655,376000.0
2011-06-24 14:35:00,12.2,12.2,12.18,12.2,158800.0,9.3655,9.3655,9.3502,9.3655,158800.0
2011-06-24 14:40:00,12.2,12.22,12.2,12.22,229600.0,9.3655,9.3809,9.3655,9.3809,229600.0
2011-06-24 14:45:00,12.22,12.24,12.21,12.24,209000.0,9.3809,9.3962,9.3732,9.3962,209000.0
2011-06-24 14:50:00,12.24,12.26,12.24,12.26,154400.0,9.3962,9.4116,9.3962,9.4116,154400.0
2011-06-24 14:55:00,12.25,12.26,12.24,12.24,204600.0,9.4039,9.4116,9.3962,9.3962,204600.0
2011-06-24 15:00:00,12.24,12.24,12.24,12.24,105800.0,9.3962,9.3962,9.3962,9.3962,105800.0
2011-06-24 15:05:00,12.24,12.27,12.24,12.25,409000.0,9.3962,9.4193,9.3962,9.4039,409000.0
2011-06-24 15:10:00,12.25,12.27,12.25,12.27,252200.0,9.4039,9.4193,9.4039,9.4193,252200.0
2011-06-24 15:15:00,12.27,12.29,12.26,12.26,677200.0,9.4193,9.4346,9.4116,9.4116,677200.0
2011-06-24 15:20:00,12.26,12.27,12.26,12.26,150800.0,9.4116,9.4193,9.4116,9.4116,150800.0
2011-06-24 15:25:00,12.26,12.26,12.26,12.26,126800.0,9.4116,9.4116,9.4116,9.4116,126800.0
2011-06-24 15:30:00,12.26,12.29,12.26,12.29,360400.0,9.4116,9.4346,9.4116,9.4346,360400.0
2011-06-24 15:35:00,12.29,12.29,12.29,12.29,193600.0,9.4346,9.4346,9.4346,9.4346,193600.0
2011-06-24 15:40:00,12.29,12.29,12.27,12.27,766600.0,9.4346,9.4346,9.4193,9.4193,766600.0
2011-06-24 15:45:00,12.27,12.27,12.22,12.24,822800.0,9.4193,9.4193,9.3809,9.3962,822800.0
2011-06-24 15:50:00,12.24,12.24,12.22,12.22,265800.0,9.3962,9.3962,9.3809,9.3809,265800.0
2011-06-24 15:55:00,12.22,12.25,12.22,12.25,717200.0,9.3809,9.4039,9.3809,9.4039,717200.0
2011-06-27 09:30:00,12.09,12.22,12.09,12.17,534800.0,9.2811,9.3809,9.2811,9.3425,534800.0
2011-06-27 09:35:00,12.17,12.22,12.15,12.18,262600.0,9.3425,9.3809,9.3271,9.3502,262600.0
2011-06-27 09:40:00,12.18,12.2,12.13,12.18,283800.0,9.3502,9.3655,9.3118,9.3502,283800.0
2011-06-27 09:45:00,12.18,12.22,12.18,12.18,249600.0,9.3502,9.3809,9.3502,9.3502,249600.0
2011-06-27 09:50:00,12.19,12.19,12.16,12.17,224600.0,9.3578,9.3578,9.3348,9.3425,224600.0
2011-06-27 09:55:00,12.17,12.2,12.17,12.17,170200.0,9.3425,9.3655,9.3425,9.3425,170200.0
2011-06-27 10:00:00,12.18,12.18,12.13,12.15,308600.0,9.3502,9.3502,9.3118,9.3271,308600.0
2011-06-27 10:05:00,12.15,12.15,12.1,12.1,300800.0,9.3271,9.3271,9.2888,9.2888,300800.0
2011-06-27 10:10:00,12.11,12.16,12.1,12.15,261200.0,9.2964,9.3348,9.2888,9.3271,261200.0
2011-06-27 10:15:00,12.15,12.16,12.13,12.16,222200.0,9.3271,9.3348,9.3118,9.3348,222200.0
2011-06-27 10:20:00,12.17,12.19,12.16,12.19,138000.0,9.3425,9.3578,9.3348,9.3578,138000.0
2011-06-27 10:25:00,12.18,12.21,12.18,12.2,283200.0,9.3502,9.3732,9.3502,9.3655,283200.0
2011-06-27 10:30:00,12.2,12.21,12.2,12.21,183000.0,9.3655,9.3732,9.3655,9.3732,183000.0
2011-06-27 10:35:00,12.21,12.22,12.21,12.22,132000.0,9.3732,9.3809,9.3732,9.3809,132000.0
2011-06-27 10:40:00,12.22,12.24,12.21,12.24,202200.0,9.3809,9.3962,9.3732,9.3962,202200.0
2011-06-27 10:45:00,12.24,12.25,12.21,12.21,192800.0,9.3962,9.4039,9.3732,9.3732,192800.0
2011-06-27 10:50:00,12.21,12.22,12.19,12.19,201600.0,9.3732,9.3809,9.3578,9.3578,201600.0
2011-06-27 10:55:00,12.2,12.2,12.19,12.2,111000.0,9.3655,9.3655,9.3578,9.3655,111000.0
2011-06-27 11:00:00,12.2,12.2,12.17,12.18,382600.0,9.3655,9.3655,9.3425,9.3502,382600.0
2011-06-27 11:05:00,12.18,12.18,12.15,12.15,286200.0,9.3502,9.3502,9.3271,9.3271,286200.0
2011-06-27 11:10:00,12.15,12.22,12.15,12.21,159800.0,9.3271,9.3809,9.3271,9.3732,159800.0
2011-06-27 11:15:00,12.21,12.22,12.19,12.2,176400.0,9.3732,9.3809,9.3578,9.3655,176400.0
2011-06-27 11:20:00,12.2,12.2,12.17,12.17,277000.0,9.3655,9.3655,9.3425,9.3425,277000.0
2011-06-27 11:25:00,12.17,12.18,12.17,12.17,47800.0,9.3425,9.3502,9.3425,9.3425,47800.0
2011-06-27 11:30:00,12.18,12.18,12.17,12.18,44200.0,9.3502,9.3502,9.3425,9.3502,44200.0
2011-06-27 11:35:00,12.17,12.18,12.17,12.17,68400.0,9.3425,9.3502,9.3425,9.3425,68400.0
2011-06-27 11:40:00,12.18,12.18,12.17,12.18,56200.0,9.3502,9.3502,9.3425,9.3502,56200.0
2011-06-27 11:45:00,12.18,12.2,12.17,12.19,228000.0,9.3502,9.3655,9.3425,9.3578,228000.0
2011-06-27 11:50:00,12.19,12.19,12.18,12.19,156400.0,9.3578,9.3578,9.3502,9.3578,156400.0
2011-06-27 11:55:00,12.19,12.2,12.18,12.19,83400.0,9.3578,9.3655,9.3502,9.3578,83400.0
2011-06-27 12:00:00,12.2,12.2,12.17,12.18,197600.0,9.3655,9.3655,9.3425,9.3502,197600.0
2011-06-27 12:05:00,12.18,12.18,12.17,12.17,55800.0,9.3502,9.3502,9.3425,9.3425,55800.0
2011-06-27 12:10:00,12.17,12.18,12.17,12.17,49400.0,9.3425,9.3502,9.3425,9.3425,49400.0
2011-06-27 12:15:00,12.18,12.18,12.15,12.15,120400.0,9.3502,9.3502,9.3271,9.3271,120400.0
2011-06-27 12:20:00,12.15,12.17,12.15,12.16,100600.0,9.3271,9.3425,9.3271,9.3348,100600.0
2011-06-27 12:25:00,12.15,12.16,12.15,12.15,58600.0,9.3271,9.3348,9.3271,9.3271,58600.0
2011-06-27 12:30:00,12.16,12.16,12.15,12.16,39600.0,9.3348,9.3348,9.3271,9.3348,39600.0
2011-06-27 12:35:00,12.16,12.16,12.13,12.14,281400.0,9.3348,9.3348,9.3118,9.3195,281400.0
2011-06-27 12:40:00,12.15,12.15,12.14,12.14,47800.0,9.3271,9.3271,9.3195,9.3195,47800.0
2011-06-27 12:45:00,12.15,12.15,12.13,12.13,205800.0,9.3271,9.3271,9.3118,9.3118,205800.0
2011-06-27 12:50:00,12.13,12.13,12.13,12.13,58800.0,9.3118,9.3118,9.3118,9.3118,58800.0
2011-06-27 12:55:00,12.13,12.13,12.11,12.12,216400.0,9.3118,9.3118,9.2964,9.3041,216400.0
2011-06-27 13:00:00,12.12,12.12,12.12,12.12,57600.0,9.3041,9.3041,9.3041,9.3041,57600.0
2011-06-27 13:05:00,12.12,12.12,12.12,12.12,72000.0,9.3041,9.3041,9.3041,9.3041,72000.0
2011-06-27 13:10:00,12.12,12.15,12.12,12.15,248800.0,9.3041,9.3271,9.3041,9.3271,248800.0
2011-06-27 13:15:00,12.15,12.16,12.14,12.15,145000.0,9.3271,9.3348,9.3195,9.3271,145000.0
2011-06-27 13:20:00,12.15,12.15,12.13,12.13,191000.0,9.3271,9.3271,9.3118,9.3118,191000.0
2011-06-27 13:25:00,12.13,12.13,12.13,12.13,39400.0,9.3118,9.3118,9.3118,9.3118,39400.0
2011-06-27 13:30:00,12.13,12.13,12.12,12.12,342800.0,9.3118,9.3118,9.3041,9.3041,342800.0
2011-06-27 13:35:00,12.12,12.13,12.12,12.12,144600.0,9.3041,9.3118,9.3041,9.3041,144600.0
2011-06-27 13:40:00,12.12,12.12,12.1,12.11,257200.0,9.3041,9.3041,9.2888,9.2964,257200.0
2011-06-27 13:45:00,12.11,12.11,12.1,12.1,325400.0,9.2964,9.2964,9.2888,9.2888,325400.0
2011-06-27 13:50:00,12.1,12.1,12.1,12.1,93000.0,9.2888,9.2888,9.2888,9.2888,93000.0
2011-06-27 13:55:00,12.1,12.12,12.1,12.12,253400.0,9.2888,9.3041,9.2888,9.3041,253400.0
2011-06-27 14:00:00,12.12,12.13,12.11,12.11,760800.0,9.3041,9.3118,9.2964,9.2964,760800.0
2011-06-27 14:05:00,12.12,12.12,12.09,12.1,393200.0,9.3041,9.3041,9.2811,9.2888,393200.0
2011-06-27 14:10:00,12.1,12.13,12.1,12.13,266400.0,9.2888,9.3118,9.2888,9.3118,266400.0
2011-06-27 14:15:00,12.12,12.13,12.12,12.13,167200.0,9.3041,9.3118,9.3041,9.3118,167200.0
2011-06-27 14:20:00,12.13,12.13,12.13,12.13,235200.0,9.3118,9.3118,9.3118,9.3118,235200.0
2011-06-27 14:25:00,12.13,12.13,12.11,12.13,538600.0,9.3118,9.3118,9.2964,9.3118,538600.0
2011-06-27 14:30:00,12.13,12.15,12.13,12.13,233000.0,9.3118,9.3271,9.3118,9.3118,233000.0
2011-06-27 14:35:00,12.13,12.14,12.12,12.14,211800.0,9.3118,9.3195,9.3041,9.3195,211800.0
2011-06-27 14:40:00,12.14,12.15,12.13,12.14,148200.0,9.3195,9.3271,9.3118,9.3195,148200.0
2011-06-27 14:45:00,12.15,12.15,12.12,12.12,311600.0,9.3271,9.3271,9.3041,9.3041,311600.0
2011-06-27 14:50:00,12.12,12.13,12.12,12.12,141600.0,9.3041,9.3118,9.3041,9.3041,141600.0
2011-06-27 14:55:00,12.13,12.13,12.11,12.12,211800.0,9.3118,9.3118,9.2964,9.3041,211800.0
2011-06-27 15:00:00,12.12,12.13,12.11,12.13,266800.0,9.3041,9.3118,9.2964,9.3118,266800.0
2011-06-27 15:05:00,12.13,12.14,12.11,12.11,401600.0,9.3118,9.3195,9.2964,9.2964,401600.0
2011-06-27 15:10:00,12.12,12.14,12.12,12.13,451600.0,9.3041,9.3195,9.3041,9.3118,451600.0
2011-06-27 15:15:00,12.13,12.14,12.12,12.14,368000.0,9.3118,9.3195,9.3041,9.3195,368000.0
2011-06-27 15:20:00,12.15,12.18,12.15,12.18,231800.0,9.3271,9.3502,9.3271,9.3502,231800.0
2011-06-27 15:25:00,12.18,12.19,12.16,12.18,404800.0,9.3502,9.3578,9.3348,9.3502,404800.0
2011-06-27 15:30:00,12.18,12.18,12.15,12.17,426200.0,9.3502,9.3502,9.3271,9.3425,426200.0
2011-06-27 15:35:00,12.17,12.18,12.17,12.18,229200.0,9.3425,9.3502,9.3425,9.3502,229200.0
2011-06-27 15:40:00,12.18,12.18,12.17,12.18,418000.0,9.3502,9.3502,9.3425,9.3502,418000.0
2011-06-27 15:45:00,12.17,12.18,12.15,12.15,644400.0,9.3425,9.3502,9.3271,9.3271,644400.0
2011-06-27 15:50:00,12.15,12.15,12.14,12.14,404200.0,9.3271,9.3271,9.3195,9.3195,404200.0
2011-06-27 15:55:00,12.14,12.15,12.13,12.14,708400.0,9.3195,9.3271,9.3118,9.3195,708400.0
2011-06-28 09:30:00,12.15,12.18,12.14,12.15,530800.0,9.3271,9.3502,9.3195,9.3271,530800.0
2011-06-28 09:35:00,12.15,12.18,12.15,12.16,173600.0,9.3271,9.3502,9.3271,9.3348,173600.0
2011-06-28 09:40:00,12.16,12.19,12.15,12.18,88800.0,9.3348,9.3578,9.3271,9.3502,88800.0
2011-06-28 09:45:00,12.18,12.19,12.16,12.17,288400.0,9.3502,9.3578,9.3348,9.3425,288400.0
2011-06-28 09:50:00,12.17,12.18,12.15,12.18,77600.0,9.3425,9.3502,9.3271,9.3502,77600.0
2011-06-28 09:55:00,12.18,12.18,12.17,12.18,59800.0,9.3502,9.3502,9.3425,9.3502,59800.0
2011-06-28 10:00:00,12.18,12.18,12.14,12.15,267400.0,9.3502,9.3502,9.3195,9.3271,267400.0
2011-06-28 10:05:00,12.15,12.16,12.14,12.16,301800.0,9.3271,9.3348,9.3195,9.3348,301800.0
2011-06-28 10:10:00,12.17,12.18,12.17,12.18,215600.0,9.3425,9.3502,9.3425,9.3502,215600.0
2011-06-28 10:15:00,12.18,12.19,12.17,12.17,247000.0,9.3502,9.3578,9.3425,9.3425,247000.0
2011-06-28 10:20:00,12.18,12.19,12.17,12.19,63600.0,9.3502,9.3578,9.3425,9.3578,63600.0
2011-06-28 10:25:00,12.19,12.2,12.19,12.2,70200.0,9.3578,9.3655,9.3578,9.3655,70200.0
2011-06-28 10:30:00,12.2,12.2,12.17,12.17,370000.0,9.3655,9.3655,9.3425,9.3425,370000.0
2011-06-28 10:35:00,12.16,12.17,12.15,12.15,358400.0,9.3348,9.3425,9.3271,9.3271,358400.0
2011-06-28 10:40:00,12.15,12.17,12.15,12.15,115000.0,9.3271,9.3425,9.3271,9.3271,115000.0
2011-06-28 10:45:00,12.16,12.18,12.15,12.17,149000.0,9.3348,9.3502,9.3271,9.3425,149000.0
2011-06-28 10:50:00,12.17,12.18,12.15,12.17,442200.0,9.3425,9.3502,9.3271,9.3425,442200.0
2011-06-28 10:55:00,12.17,12.18,12.16,12.17,54200.0,9.3425,9.3502,9.3348,9.3425,54200.0
2011-06-28 11:00:00,12.17,12.17,12.15,12.15,143800.0,9.3425,9.3425,9.3271,9.3271,143800.0
2011-06-28 11:05:00,12.15,12.17,12.15,12.16,80600.0,9.3271,9.3425,9.3271,9.3348,80600.0
2011-06-28 11:10:00,12.17,12.17,12.16,12.17,62600.0,9.3425,9.3425,9.3348,9.3425,62600.0
2011-06-28 11:15:00,12.17,12.17,12.16,12.16,35600.0,9.3425,9.3425,9.3348,9.3348,35600.0
2011-06-28 11:20:00,12.17,12.17,12.16,12.16,33800.0,9.3425,9.3425,9.3348,9.3348,33800.0
2011-06-28 11:25:00,12.16,12.17,12.15,12.17,120400.0,9.3348,9.3425,9.3271,9.3425,120400.0
2011-06-28 11:30:00,12.17,12.17,12.15,12.15,113800.0,9.3425,9.3425,9.3271,9.3271,113800.0
2011-06-28 11:35:00,12.15,12.17,12.15,12.15,108600.0,9.3271,9.3425,9.3271,9.3271,108600.0
2011-06-28 11:40:00,12.15,12.16,12.15,12.16,87600.0,9.3271,9.3348,9.3271,9.3348,87600.0
2011-06-28 11:45:00,12.16,12.17,12.15,12.15,120800.0,9.3348,9.3425,9.3271,9.3271,120800.0
2011-06-28 11:50:00,12.15,12.17,12.15,12.15,272000.0,9.3271,9.3425,9.3271,9.3271,272000.0
2011-06-28 11:55:00,12.15,12.16,12.15,12.16,29200.0,9.3271,9.3348,9.3271,9.3348,29200.0
2011-06-28 12:00:00,12.16,12.17,12.15,12.17,87200.0,9.3348,9.3425,9.3271,9.3425,87200.0
2011-06-28 12:05:00,12.17,12.17,12.15,12.17,134400.0,9.3425,9.3425,9.3271,9.3425,134400.0
2011-06-28 12:10:00,12.16,12.17,12.16,12.17,22000.0,9.3348,9.3425,9.3348,9.3425,22000.0
2011-06-28 12:15:00,12.16,12.17,12.15,12.16,66800.0,9.3348,9.3425,9.3271,9.3348,66800.0
2011-06-28 12:20:00,12.16,12.17,12.15,12.16,78400.0,9.3348,9.3425,9.3271,9.3348,78400.0
2011-06-28 12:25:00,12.17,12.17,12.15,12.17,67600.0,9.3425,9.3425,9.3271,9.3425,67600.0
2011-06-28 12:30:00,12.17,12.17,12.15,12.17,43400.0,9.3425,9.3425,9.3271,9.3425,43400.0
2011-06-28 12:35:00,12.17,12.19,12.16,12.18,125000.0,9.3425,9.3578,9.3348,9.3502,125000.0
2011-06-28 12:40:00,12.18,12.19,12.17,12.18,124200.0,9.3502,9.3578,9.3425,9.3502,124200.0
2011-06-28 12:45:00,12.18,12.2,12.18,12.2,118600.0,9.3502,9.3655,9.3502,9.3655,118600.0
2011-06-28 12:50:00,12.2,12.22,12.2,12.22,190000.0,9.3655,9.3809,9.3655,9.3809,190000.0
2011-06-28 12:55:00,12.22,12.22,12.21,12.22,301000.0,9.3809,9.3809,9.3732,9.3809,301000.0
2011-06-28 13:00:00,12.22,12.22,12.22,12.22,162000.0,9.3809,9.3809,9.3809,9.3809,162000.0
2011-06-28 13:05:00,12.22,12.22,12.21,12.22,341200.0,9.3809,9.3809,9.3732,9.3809,341200.0
2011-06-28 13:10:00,12.22,12.22,12.22,12.22,28800.0,9.3809,9.3809,9.3809,9.3809,28800.0
2011-06-28 13:15:00,12.22,12.22,12.22,12.22,34400.0,9.3809,9.3809,9.3809,9.3809,34400.0
2011-06-28 13:20:00,12.22,12.22,12.21,12.21,76800.0,9.3809,9.3809,9.3732,9.3732,76800.0
2011-06-28 13:25:00,12.21,12.22,12.21,12.21,44600.0,9.3732,9.3809,9.3732,9.3732,44600.0
2011-06-28 13:30:00,12.21,12.21,12.19,12.19,49200.0,9.3732,9.3732,9.3578,9.3578,49200.0
2011-06-28 13:35:00,12.19,12.2,12.19,12.2,143600.0,9.3578,9.3655,9.3578,9.3655,143600.0
2011-06-28 13:40:00,12.2,12.2,12.19,12.19,62800.0,9.3655,9.3655,9.3578,9.3578,62800.0
2011-06-28 13:45:00,12.19,12.2,12.18,12.19,69400.0,9.3578,9.3655,9.3502,9.3578,69400.0
2011-06-28 13:50:00,12.19,12.19,12.18,12.19,104600.0,9.3578,9.3578,9.3502,9.3578,104600.0
2011-06-28 13:55:00,12.19,12.19,12.18,12.19,46800.0,9.3578,9.3578,9.3502,9.3578,46800.0
2011-06-28 14:00:00,12.19,12.19,12.18,12.19,61000.0,9.3578,9.3578,9.3502,9.3578,61000.0
2011-06-28 14:05:00,12.19,12.19,12.17,12.18,215600.0,9.3578,9.3578,9.3425,9.3502,215600.0
2011-06-28 14:10:00,12.18,12.18,12.17,12.18,105200.0,9.3502,9.3502,9.3425,9.3502,105200.0
2011-06-28 14:15:00,12.18,12.18,12.18,12.18,47800.0,9.3502,9.3502,9.3502,9.3502,47800.0
2011-06-28 14:20:00,12.18,12.18,12.18,12.18,26800.0,9.3502,9.3502,9.3502,9.3502,26800.0
2011-06-28 14:25:00,12.18,12.21,12.18,12.21,67600.0,9.3502,9.3732,9.3502,9.3732,67600.0
2011-06-28 14:30:00,12.2,12.2,12.2,12.2,55000.0,9.3655,9.3655,9.3655,9.3655,55000.0
2011-06-28 14:35:00,12.2,12.2,12.2,12.2,88600.0,9.3655,9.3655,9.3655,9.3655,88600.0
2011-06-28 14:40:00,12.21,12.22,12.2,12.21,238800.0,9.3732,9.3809,9.3655,9.3732,238800.0
2011-06-28 14:45:00,12.21,12.22,12.21,12.21,155600.0,9.3732,9.3809,9.3732,9.3732,155600.0
2011-06-28 14:50:00,12.21,12.22,12.21,12.21,119200.0,9.3732,9.3809,9.3732,9.3732,119200.0
2011-06-28 14:55:00,12.21,12.22,12.21,12.21,129600.0,9.3732,9.3809,9.3732,9.3732,129600.0
2011-06-28 15:00:00,12.21,12.22,12.21,12.21,113400.0,9.3732,9.3809,9.3732,9.3732,113400.0
2011-06-28 15:05:00,12.21,12.22,12.21,12.21,63400.0,9.3732,9.3809,9.3732,9.3732,63400.0
2011-06-28 15:10:00,12.21,12.22,12.19,12.19,206800.0,9.3732,9.3809,9.3578,9.3578,206800.0
2011-06-28 15:15:00,12.19,12.2,12.19,12.19,83600.0,9.3578,9.3655,9.3578,9.3578,83600.0
2011-06-28 15:20:00,12.19,12.21,12.19,12.2,187800.0,9.3578,9.3732,9.3578,9.3655,187800.0
2011-06-28 15:25:00,12.21,12.21,12.2,12.2,113800.0,9.3732,9.3732,9.3655,9.3655,113800.0
2011-06-28 15:30:00,12.2,12.21,12.19,12.19,133200.0,9.3655,9.3732,9.3578,9.3578,133200.0
2011-06-28 15:35:00,12.2,12.21,12.19,12.21,235600.0,9.3655,9.3732,9.3578,9.3732,235600.0
2011-06-28 15:40:00,12.21,12.21,12.19,12.19,307600.0,9.3732,9.3732,9.3578,9.3578,307600.0
2011-06-28 15:45:00,12.19,12.21,12.19,12.21,250200.0,9.3578,9.3732,9.3578,9.3732,250200.0
2011-06-28 15:50:00,12.21,12.21,12.2,12.21,326400.0,9.3732,9.3732,9.3655,9.3732,326400.0
2011-06-28 15:55:00,12.21,12.21,12.21,12.21,390000.0,9.3732,9.3732,9.3732,9.3732,390000.0
2011-06-29 09:30:00,12.22,12.27,12.21,12.25,162400.0,9.3809,9.4193,9.3732,9.4039,162400.0
2011-06-29 09:35:00,12.25,12.27,12.24,12.24,126400.0,9.4039,9.4193,9.3962,9.3962,126400.0
2011-06-29 09:40:00,12.24,12.27,12.21,12.26,129200.0,9.3962,9.4193,9.3732,9.4116,129200.0
2011-06-29 09:45:00,12.26,12.3,12.26,12.29,115200.0,9.4116,9.4423,9.4116,9.4346,115200.0
2011-06-29 09:50:00,12.28,12.3,12.28,12.29,73200.0,9.4269,9.4423,9.4269,9.4346,73200.0
2011-06-29 09:55:00,12.29,12.31,12.28,12.31,88400.0,9.4346,9.45,9.4269,9.45,88400.0
2011-06-29 10:00:00,12.31,12.32,12.26,12.27,179600.0,9.45,9.4576,9.4116,9.4193,179600.0
2011-06-29 10:05:00,12.27,12.3,12.27,12.3,134800.0,9.4193,9.4423,9.4193,9.4423,134800.0
2011-06-29 10:10:00,12.3,12.31,12.29,12.3,105400.0,9.4423,9.45,9.4346,9.4423,105400.0
2011-06-29 10:15:00,12.31,12.33,12.31,12.33,125000.0,9.45,9.4653,9.45,9.4653,125000.0
2011-06-29 10:20:00,12.33,12.34,12.32,12.32,136200.0,9.4653,9.473,9.4576,9.4576,136200.0
2011-06-29 10:25:00,12.32,12.33,12.31,12.33,95400.0,9.4576,9.4653,9.45,9.4653,95400.0
2011-06-29 10:30:00,12.32,12.32,12.28,12.29,136000.0,9.4576,9.4576,9.4269,9.4346,136000.0
2011-06-29 10:35:00,12.29,12.3,12.26,12.27,103000.0,9.4346,9.4423,9.4116,9.4193,103000.0
2011-06-29 10:40:00,12.28,12.29,12.27,12.27,85800.0,9.4269,9.4346,9.4193,9.4193,85800.0
2011-06-29 10:45:00,12.27,12.28,12.25,12.25,107400.0,9.4193,9.4269,9.4039,9.4039,107400.0
2011-06-29 10:50:00,12.25,12.27,12.24,12.27,106800.0,9.4039,9.4193,9.3962,9.4193,106800.0
2011-06-29 10:55:00,12.26,12.27,12.26,12.26,166200.0,9.4116,9.4193,9.4116,9.4116,166200.0
2011-06-29 11:00:00,12.26,12.29,12.26,12.29,76600.0,9.4116,9.4346,9.4116,9.4346,76600.0
2011-06-29 11:05:00,12.29,12.29,12.28,12.29,107200.0,9.4346,9.4346,9.4269,9.4346,107200.0
2011-06-29 11:10:00,12.29,12.29,12.26,12.26,78200.0,9.4346,9.4346,9.4116,9.4116,78200.0
2011-06-29 11:15:00,12.26,12.29,12.26,12.27,76800.0,9.4116,9.4346,9.4116,9.4193,76800.0
2011-06-29 11:20:00,12.27,12.28,12.27,12.28,24000.0,9.4193,9.4269,9.4193,9.4269,24000.0
2011-06-29 11:25:00,12.28,12.28,12.27,12.28,41200.0,9.4269,9.4269,9.4193,9.4269,41200.0
2011-06-29 11:30:00,12.28,12.29,12.28,12.29,32800.0,9.4269,9.4346,9.4269,9.4346,32800.0
2011-06-29 11:35:00,12.29,12.3,12.28,12.29,54600.0,9.4346,9.4423,9.4269,9.4346,54600.0
2011-06-29 11:40:00,12.29,12.29,12.28,12.29,23600.0,9.4346,9.4346,9.4269,9.4346,23600.0
2011-06-29 11:45:00,12.29,12.3,12.29,12.3,15800.0,9.4346,9.4423,9.4346,9.4423,15800.0
2011-06-29 11:50:00,12.3,12.31,12.3,12.31,28400.0,9.4423,9.45,9.4423,9.45,28400.0
2011-06-29 11:55:00,12.31,12.33,12.31,12.32,238200.0,9.45,9.4653,9.45,9.4576,238200.0
2011-06-29 12:00:00,12.32,12.33,12.31,12.33,46400.0,9.4576,9.4653,9.45,9.4653,46400.0
2011-06-29 12:05:00,12.33,12.33,12.31,12.32,51800.0,9.4653,9.4653,9.45,9.4576,51800.0
2011-06-29 12:10:00,12.33,12.33,12.31,12.31,47800.0,9.4653,9.4653,9.45,9.45,47800.0
2011-06-29 12:15:00,12.31,12.31,12.3,12.3,23200.0,9.45,9.45,9.4423,9.4423,23200.0
2011-06-29 12:20:00,12.3,12.3,12.29,12.29,49600.0,9.4423,9.4423,9.4346,9.4346,49600.0
2011-06-29 12:25:00,12.29,12.29,12.28,12.28,75200.0,9.4346,9.4346,9.4269,9.4269,75200.0
2011-06-29 12:30:00,12.28,12.28,12.27,12.27,38600.0,9.4269,9.4269,9.4193,9.4193,38600.0
2011-06-29 12:35:00,12.28,12.29,12.28,12.29,70200.0,9.4269,9.4346,9.4269,9.4346,70200.0
2011-06-29 12:40:00,12.29,12.29,12.27,12.28,26800.0,9.4346,9.4346,9.4193,9.4269,26800.0
2011-06-29 12:45:00,12.27,12.28,12.26,12.27,32200.0,9.4193,9.4269,9.4116,9.4193,32200.0
2011-06-29 12:50:00,12.27,12.27,12.26,12.27,81800.0,9.4193,9.4193,9.4116,9.4193,81800.0
2011-06-29 12:55:00,12.27,12.28,12.26,12.28,46400.0,9.4193,9.4269,9.4116,9.4269,46400.0
2011-06-29 13:00:00,12.27,12.29,12.27,12.29,155800.0,9.4193,9.4346,9.4193,9.4346,155800.0
2011-06-29 13:05:00,12.29,12.3,12.28,12.29,60000.0,9.4346,9.4423,9.4269,9.4346,60000.0
2011-06-29 13:10:00,12.29,12.3,12.29,12.29,64400.0,9.4346,9.4423,9.4346,9.4346,64400.0
2011-06-29 13:15:00,12.29,12.3,12.29,12.29,27600.0,9.4346,9.4423,9.4346,9.4346,27600.0
2011-06-29 13:20:00,12.3,12.3,12.29,12.29,35600.0,9.4423,9.4423,9.4346,9.4346,35600.0
2011-06-29 13:25:00,12.29,12.3,12.29,12.3,63800.0,9.4346,9.4423,9.4346,9.4423,63800.0
2011-06-29 13:30:00,12.3,12.31,12.3,12.31,105000.0,9.4423,9.45,9.4423,9.45,105000.0
2011-06-29 13:35:00,12.31,12.31,12.31,12.31,66600.0,9.45,9.45,9.45,9.45,66600.0
2011-06-29 13:40:00,12.31,12.32,12.31,12.32,80600.0,9.45,9.4576,9.45,9.4576,80600.0
2011-06-29 13:45:00,12.32,12.32,12.31,12.32,79400.0,9.4576,9.4576,9.45,9.4576,79400.0
2011-06-29 13:50:00,12.32,12.32,12.3,12.3,124600.0,9.4576,9.4576,9.4423,9.4423,124600.0
2011-06-29 13:55:00,12.31,12.31,12.3,12.31,71400.0,9.45,9.45,9.4423,9.45,71400.0
2011-06-29 14:00:00,12.31,12.32,12.31,12.32,74200.0,9.45,9.4576,9.45,9.4576,74200.0
2011-06-29 14:05:00,12.32,12.32,12.31,12.32,114000.0,9.4576,9.4576,9.45,9.4576,114000.0
2011-06-29 14:10:00,12.32,12.33,12.31,12.32,125600.0,9.4576,9.4653,9.45,9.4576,125600.0
2011-06-29 14:15:00,12.32,12.32,12.31,12.32,118400.0,9.4576,9.4576,9.45,9.4576,118400.0
2011-06-29 14:20:00,12.32,12.32,12.29,12.29,189400.0,9.4576,9.4576,9.4346,9.4346,189400.0
2011-06-29 14:25:00,12.29,12.3,12.28,12.29,88400.0,9.4346,9.4423,9.4269,9.4346,88400.0
2011-06-29 14:30:00,12.3,12.3,12.29,12.3,33800.0,9.4423,9.4423,9.4346,9.4423,33800.0
2011-06-29 14:35:00,12.3,12.3,12.28,12.29,148200.0,9.4423,9.4423,9.4269,9.4346,148200.0
2011-06-29 14:40:00,12.29,12.29,12.26,12.27,132600.0,9.4346,9.4346,9.4116,9.4193,132600.0
2011-06-29 14:45:00,12.27,12.28,12.26,12.26,128200.0,9.4193,9.4269,9.4116,9.4116,128200.0
2011-06-29 14:50:00,12.26,12.29,12.26,12.29,78200.0,9.4116,9.4346,9.4116,9.4346,78200.0
2011-06-29 14:55:00,12.29,12.31,12.29,12.3,67400.0,9.4346,9.45,9.4346,9.4423,67400.0
2011-06-29 15:00:00,12.3,12.31,12.3,12.31,70800.0,9.4423,9.45,9.4423,9.45,70800.0
2011-06-29 15:05:00,12.31,12.31,12.3,12.31,93000.0,9.45,9.45,9.4423,9.45,93000.0
2011-06-29 15:10:00,12.3,12.31,12.29,12.29,194800.0,9.4423,9.45,9.4346,9.4346,194800.0
2011-06-29 15:15:00,12.29,12.3,12.28,12.29,133600.0,9.4346,9.4423,9.4269,9.4346,133600.0
2011-06-29 15:20:00,12.29,12.29,12.28,12.29,96200.0,9.4346,9.4346,9.4269,9.4346,96200.0
2011-06-29 15:25:00,12.3,12.31,12.3,12.3,110600.0,9.4423,9.45,9.4423,9.4423,110600.0
2011-06-29 15:30:00,12.31,12.31,12.3,12.3,83400.0,9.45,9.45,9.4423,9.4423,83400.0
2011-06-29 15:35:00,12.31,12.31,12.3,12.31,109000.0,9.45,9.45,9.4423,9.45,109000.0
2011-06-29 15:40:00,12.31,12.31,12.29,12.29,281600.0,9.45,9.45,9.4346,9.4346,281600.0
2011-06-29 15:45:00,12.29,12.31,12.29,12.29,249200.0,9.4346,9.45,9.4346,9.4346,249200.0
2011-06-29 15:50:00,12.29,12.3,12.29,12.3,241200.0,9.4346,9.4423,9.4346,9.4423,241200.0
2011-06-29 15:55:00,12.3,12.3,12.29,12.29,478800.0,9.4423,9.4423,9.4346,9.4346,478800.0
2011-06-30 09:30:00,12.31,12.32,12.29,12.3,123000.0,9.45,9.4576,9.4346,9.4423,123000.0
2011-06-30 09:35:00,12.3,12.31,12.28,12.3,93600.0,9.4423,9.45,9.4269,9.4423,93600.0
2011-06-30 09:40:00,12.31,12.34,12.3,12.33,193200.0,9.45,9.473,9.4423,9.4653,193200.0
2011-06-30 09:45:00,12.32,12.37,12.31,12.36,329600.0,9.4576,9.496,9.45,9.4884,329600.0
2011-06-30 09:50:00,12.35,12.38,12.35,12.37,287400.0,9.4807,9.5037,9.4807,9.496,287400.0
2011-06-30 09:55:00,12.37,12.38,12.35,12.38,250000.0,9.496,9.5037,9.4807,9.5037,250000.0
2011-06-30 10:00:00,12.38,12.38,12.34,12.35,254000.0,9.5037,9.5037,9.473,9.4807,254000.0
2011-06-30 10:05:00,12.36,12.38,12.36,12.38,90800.0,9.4884,9.5037,9.4884,9.5037,90800.0
2011-06-30 10:10:00,12.38,12.4,12.38,12.39,105600.0,9.5037,9.5191,9.5037,9.5114,105600.0
2011-06-30 10:15:00,12.4,12.42,12.39,12.41,197600.0,9.5191,9.5344,9.5114,9.5267,197600.0
2011-06-30 10:20:00,12.41,12.44,12.4,12.44,255800.0,9.5267,9.5498,9.5191,9.5498,255800.0
2011-06-30 10:25:00,12.44,12.44,12.4,12.4,165400.0,9.5498,9.5498,9.5191,9.5191,165400.0
2011-06-30 10:30:00,12.4,12.41,12.4,12.41,103000.0,9.5191,9.5267,9.5191,9.5267,103000.0
2011-06-30 10:35:00,12.41,12.41,12.39,12.4,90200.0,9.5267,9.5267,9.5114,9.5191,90200.0
2011-06-30 10:40:00,12.4,12.4,12.38,12.38,48600.0,9.5191,9.5191,9.5037,9.5037,48600.0
2011-06-30 10:45:00,12.38,12.38,12.37,12.38,61600.0,9.5037,9.5037,9.496,9.5037,61600.0
2011-06-30 10:50:00,12.38,12.38,12.34,12.35,94400.0,9.5037,9.5037,9.473,9.4807,94400.0
2011-06-30 10:55:00,12.35,12.36,12.34,12.36,96200.0,9.4807,9.4884,9.473,9.4884,96200.0
2011-06-30 11:00:00,12.36,12.37,12.36,12.36,87800.0,9.4884,9.496,9.4884,9.4884,87800.0
2011-06-30 11:05:00,12.36,12.36,12.35,12.35,146800.0,9.4884,9.4884,9.4807,9.4807,146800.0
2011-06-30 11:10:00,12.36,12.36,12.35,12.36,129400.0,9.4884,9.4884,9.4807,9.4884,129400.0
2011-06-30 11:15:00,12.36,12.36,12.35,12.35,218200.0,9.4884,9.4884,9.4807,9.4807,218200.0
2011-06-30 11:20:00,12.35,12.36,12.34,12.34,163400.0,9.4807,9.4884,9.473,9.473,163400.0
2011-06-30 11:25:00,12.34,12.36,12.34,12.36,129600.0,9.473,9.4884,9.473,9.4884,129600.0
2011-06-30 11:30:00,12.36,12.36,12.35,12.36,63600.0,9.4884,9.4884,9.4807,9.4884,63600.0
2011-06-30 11:35:00,12.36,12.37,12.35,12.36,199200.0,9.4884,9.496,9.4807,9.4884,199200.0
2011-06-30 11:40:00,12.36,12.37,12.36,12.37,97400.0,9.4884,9.496,9.4884,9.496,97400.0
2011-06-30 11:45:00,12.37,12.37,12.36,12.37,219400.0,9.496,9.496,9.4884,9.496,219400.0
2011-06-30 11:50:00,12.37,12.37,12.35,12.36,95200.0,9.496,9.496,9.4807,9.4884,95200.0
2011-06-30 11:55:00,12.36,12.36,12.36,12.36,57400.0,9.4884,9.4884,9.4884,9.4884,57400.0
2011-06-30 12:00:00,12.36,12.36,12.36,12.36,66800.0,9.4884,9.4884,9.4884,9.4884,66800.0
2011-06-30 12:05:00,12.36,12.36,12.36,12.36,46000.0,9.4884,9.4884,9.4884,9.4884,46000.0
2011-06-30 12:10:00,12.36,12.37,12.36,12.37,210000.0,9.4884,9.496,9.4884,9.496,210000.0
2011-06-30 12:15:00,12.37,12.38,12.37,12.38,279600.0,9.496,9.5037,9.496,9.5037,279600.0
2011-06-30 12:20:00,12.38,12.38,12.38,12.38,92400.0,9.5037,9.5037,9.5037,9.5037,92400.0
2011-06-30 12:25:00,12.38,12.41,12.38,12.41,214800.0,9.5037,9.5267,9.5037,9.5267,214800.0
2011-06-30 12:30:00,12.41,12.42,12.4,12.42,129200.0,9.5267,9.5344,9.5191,9.5344,129200.0
2011-06-30 12:35:00,12.42,12.42,12.4,12.4,95800.0,9.5344,9.5344,9.5191,9.5191,95800.0
2011-06-30 12:40:00,12.4,12.4,12.4,12.4,91400.0,9.5191,9.5191,9.5191,9.5191,91400.0
2011-06-30 12:45:00,12.4,12.4,12.4,12.4,41600.0,9.5191,9.5191,9.5191,9.5191,41600.0
2011-06-30 12:50:00,12.4,12.42,12.4,12.41,140600.0,9.5191,9.5344,9.5191,9.5267,140600.0
2011-06-30 12:55:00,12.42,12.43,12.41,12.43,73800.0,9.5344,9.5421,9.5267,9.5421,73800.0
2011-06-30 13:00:00,12.42,12.43,12.42,12.42,95400.0,9.5344,9.5421,9.5344,9.5344,95400.0
2011-06-30 13:05:00,12.42,12.43,12.42,12.42,85600.0,9.5344,9.5421,9.5344,9.5344,85600.0
2011-06-30 13:10:00,12.42,12.42,12.4,12.4,83400.0,9.5344,9.5344,9.5191,9.5191,83400.0
2011-06-30 13:15:00,12.4,12.41,12.4,12.4,141800.0,9.5191,9.5267,9.5191,9.5191,141800.0
2011-06-30 13:20:00,12.4,12.4,12.4,12.4,112800.0,9.5191,9.5191,9.5191,9.5191,112800.0
2011-06-30 13:25:00,12.4,12.4,12.4,12.4,20800.0,9.5191,9.5191,9.5191,9.5191,20800.0
2011-06-30 13:30:00,12.4,12.4,12.4,12.4,30400.0,9.5191,9.5191,9.5191,9.5191,30400.0
2011-06-30 13:35:00,12.4,12.4,12.4,12.4,22200.0,9.5191,9.5191,9.5191,9.5191,22200.0
2011-06-30 13:40:00,12.4,12.4,12.4,12.4,20600.0,9.5191,9.5191,9.5191,9.5191,20600.0
2011-06-30 13:45:00,12.4,12.4,12.4,12.4,73800.0,9.5191,9.5191,9.5191,9.5191,73800.0
2011-06-30 13:50:00,12.4,12.4,12.4,12.4,18800.0,9.5191,9.5191,9.5191,9.5191,18800.0
2011-06-30 13:55:00,12.4,12.4,12.4,12.4,78400.0,9.5191,9.5191,9.5191,9.5191,78400.0
2011-06-30 14:00:00,12.4,12.4,12.4,12.4,51400.0,9.5191,9.5191,9.5191,9.5191,51400.0
2011-06-30 14:05:00,12.4,12.4,12.4,12.4,110800.0,9.5191,9.5191,9.5191,9.5191,110800.0
2011-06-30 14:10:00,12.4,12.4,12.4,12.4,28400.0,9.5191,9.5191,9.5191,9.5191,28400.0
2011-06-30 14:15:00,12.4,12.4,12.4,12.4,209400.0,9.5191,9.5191,9.5191,9.5191,209400.0
2011-06-30 14:20:00,12.4,12.4,12.4,12.4,50400.0,9.5191,9.5191,9.5191,9.5191,50400.0
2011-06-30 14:25:00,12.4,12.4,12.4,12.4,57000.0,9.5191,9.5191,9.5191,9.5191,57000.0
2011-06-30 14:30:00,12.4,12.41,12.4,12.4,164000.0,9.5191,9.5267,9.5191,9.5191,164000.0
2011-06-30 14:35:00,12.4,12.41,12.4,12.4,66000.0,9.5191,9.5267,9.5191,9.5191,66000.0
2011-06-30 14:40:00,12.4,12.41,12.4,12.4,117400.0,9.5191,9.5267,9.5191,9.5191,117400.0
2011-06-30 14:45:00,12.4,12.4,12.4,12.4,117600.0,9.5191,9.5191,9.5191,9.5191,117600.0
2011-06-30 14:50:00,12.4,12.4,12.4,12.4,77000.0,9.5191,9.5191,9.5191,9.5191,77000.0
2011-06-30 14:55:00,12.4,12.4,12.4,12.4,112200.0,9.5191,9.5191,9.5191,9.5191,112200.0
2011-06-30 15:00:00,12.4,12.4,12.38,12.38,80600.0,9.5191,9.5191,9.5037,9.5037,80600.0
2011-06-30 15:05:00,12.38,12.41,12.38,12.4,291400.0,9.5037,9.5267,9.5037,9.5191,291400.0
2011-06-30 15:10:00,12.41,12.41,12.4,12.4,78400.0,9.5267,9.5267,9.5191,9.5191,78400.0
2011-06-30 15:15:00,12.4,12.41,12.4,12.4,146400.0,9.5191,9.5267,9.5191,9.5191,146400.0
2011-06-30 15:20:00,12.4,12.41,12.4,12.4,50000.0,9.5191,9.5267,9.5191,9.5191,50000.0
2011-06-30 15:25:00,12.4,12.4,12.4,12.4,105200.0,9.5191,9.5191,9.5191,9.5191,105200.0
2011-06-30 15:30:00,12.4,12.4,12.4,12.4,313000.0,9.5191,9.5191,9.5191,9.5191,313000.0
2011-06-30 15:35:00,12.4,12.4,12.4,12.4,54400.0,9.5191,9.5191,9.5191,9.5191,54400.0
2011-06-30 15:40:00,12.4,12.42,12.4,12.41,274400.0,9.5191,9.5344,9.5191,9.5267,274400.0
2011-06-30 15:45:00,12.41,12.41,12.4,12.4,262600.0,9.5267,9.5267,9.5191,9.5191,262600.0
2011-06-30 15:50:00,12.4,12.4,12.4,12.4,187200.0,9.5191,9.5191,9.5191,9.5191,187200.0
2011-06-30 15:55:00,12.4,12.41,12.4,12.4,434400.0,9.5191,9.5267,9.5191,9.5191,434400.0
2011-07-01 09:30:00,12.38,12.38,12.3,12.32,455200.0,9.5037,9.5037,9.4423,9.4576,455200.0
2011-07-01 09:35:00,12.32,12.35,12.31,12.35,123800.0,9.4576,9.4807,9.45,9.4807,123800.0
2011-07-01 09:40:00,12.35,12.36,12.34,12.36,129400.0,9.4807,9.4884,9.473,9.4884,129400.0
2011-07-01 09:45:00,12.36,12.37,12.36,12.36,65800.0,9.4884,9.496,9.4884,9.4884,65800.0
2011-07-01 09:50:00,12.36,12.37,12.35,12.37,75000.0,9.4884,9.496,9.4807,9.496,75000.0
2011-07-01 09:55:00,12.37,12.38,12.36,12.36,87000.0,9.496,9.5037,9.4884,9.4884,87000.0
2011-07-01 10:00:00,12.36,12.42,12.36,12.41,242600.0,9.4884,9.5344,9.4884,9.5267,242600.0
2011-07-01 10:05:00,12.41,12.43,12.4,12.43,230000.0,9.5267,9.5421,9.5191,9.5421,230000.0
2011-07-01 10:10:00,12.42,12.43,12.4,12.41,155200.0,9.5344,9.5421,9.5191,9.5267,155200.0
2011-07-01 10:15:00,12.41,12.42,12.4,12.4,154400.0,9.5267,9.5344,9.5191,9.5191,154400.0
2011-07-01 10:20:00,12.4,12.43,12.4,12.42,105800.0,9.5191,9.5421,9.5191,9.5344,105800.0
2011-07-01 10:25:00,12.42,12.43,12.41,12.43,79400.0,9.5344,9.5421,9.5267,9.5421,79400.0
2011-07-01 10:30:00,12.43,12.45,12.42,12.45,109400.0,9.5421,9.5574,9.5344,9.5574,109400.0
2011-07-01 10:35:00,12.45,12.45,12.44,12.45,94800.0,9.5574,9.5574,9.5498,9.5574,94800.0
2011-07-01 10:40:00,12.45,12.46,12.45,12.46,66600.0,9.5574,9.5651,9.5574,9.5651,66600.0
2011-07-01 10:45:00,12.46,12.46,12.44,12.44,196000.0,9.5651,9.5651,9.5498,9.5498,196000.0
2011-07-01 10:50:00,12.44,12.44,12.44,12.44,20400.0,9.5498,9.5498,9.5498,9.5498,20400.0
2011-07-01 10:55:00,12.44,12.44,12.43,12.43,74200.0,9.5498,9.5498,9.5421,9.5421,74200.0
2011-07-01 11:00:00,12.43,12.46,12.43,12.46,83800.0,9.5421,9.5651,9.5421,9.5651,83800.0
2011-07-01 11:05:00,12.46,12.46,12.46,12.46,23400.0,9.5651,9.5651,9.5651,9.5651,23400.0
2011-07-01 11:10:00,12.46,12.46,12.45,12.45,91600.0,9.5651,9.5651,9.5574,9.5574,91600.0
2011-07-01 11:15:00,12.45,12.46,12.45,12.45,32800.0,9.5574,9.5651,9.5574,9.5574,32800.0
2011-07-01 11:20:00,12.45,12.47,12.45,12.47,81000.0,9.5574,9.5728,9.5574,9.5728,81000.0
2011-07-01 11:25:00,12.47,12.48,12.47,12.48,82000.0,9.5728,9.5805,9.5728,9.5805,82000.0
2011-07-01 11:30:00,12.48,12.48,12.47,12.48,95800.0,9.5805,9.5805,9.5728,9.5805,95800.0
2011-07-01 11:35:00,12.48,12.49,12.46,12.46,80800.0,9.5805,9.5881,9.5651,9.5651,80800.0
2011-07-01 11:40:00,12.46,12.47,12.46,12.47,43200.0,9.5651,9.5728,9.5651,9.5728,43200.0
2011-07-01 11:45:00,12.47,12.47,12.47,12.47,24000.0,9.5728,9.5728,9.5728,9.5728,24000.0
2011-07-01 11:50:00,12.47,12.49,12.47,12.47,75800.0,9.5728,9.5881,9.5728,9.5728,75800.0
2011-07-01 11:55:00,12.47,12.47,12.47,12.47,18000.0,9.5728,9.5728,9.5728,9.5728,18000.0
2011-07-01 12:00:00,12.47,12.48,12.47,12.47,75800.0,9.5728,9.5805,9.5728,9.5728,75800.0
2011-07-01 12:05:00,12.47,12.48,12.47,12.48,30800.0,9.5728,9.5805,9.5728,9.5805,30800.0
2011-07-01 12:10:00,12.47,12.47,12.47,12.47,69600.0,9.5728,9.5728,9.5728,9.5728,69600.0
2011-07-01 12:15:00,12.47,12.47,12.47,12.47,21800.0,9.5728,9.5728,9.5728,9.5728,21800.0
2011-07-01 12:20:00,12.47,12.48,12.47,12.47,60800.0,9.5728,9.5805,9.5728,9.5728,60800.0
2011-07-01 12:25:00,12.48,12.49,12.47,12.47,101000.0,9.5805,9.5881,9.5728,9.5728,101000.0
2011-07-01 12:30:00,12.48,12.48,12.46,12.46,52800.0,9.5805,9.5805,9.5651,9.5651,52800.0
2011-07-01 12:35:00,12.46,12.47,12.46,12.47,55600.0,9.5651,9.5728,9.5651,9.5728,55600.0
2011-07-01 12:40:00,12.47,12.47,12.47,12.47,18600.0,9.5728,9.5728,9.5728,9.5728,18600.0
2011-07-01 12:45:00,12.47,12.47,12.46,12.46,49200.0,9.5728,9.5728,9.5651,9.5651,49200.0
2011-07-01 12:50:00,12.47,12.47,12.46,12.47,50800.0,9.5728,9.5728,9.5651,9.5728,50800.0
2011-07-01 12:55:00,12.47,12.47,12.46,12.46,34600.0,9.5728,9.5728,9.5651,9.5651,34600.0
2011-07-01 13:00:00,12.46,12.47,12.46,12.47,50800.0,9.5651,9.5728,9.5651,9.5728,50800.0
2011-07-01 13:05:00,12.47,12.48,12.46,12.47,80200.0,9.5728,9.5805,9.5651,9.5728,80200.0
2011-07-01 13:10:00,12.47,12.47,12.47,12.47,33800.0,9.5728,9.5728,9.5728,9.5728,33800.0
2011-07-01 13:15:00,12.47,12.48,12.47,12.47,77000.0,9.5728,9.5805,9.5728,9.5728,77000.0
2011-07-01 13:20:00,12.47,12.47,12.47,12.47,38200.0,9.5728,9.5728,9.5728,9.5728,38200.0
2011-07-01 13:25:00,12.47,12.49,12.47,12.48,53600.0,9.5728,9.5881,9.5728,9.5805,53600.0
2011-07-01 13:30:00,12.48,12.48,12.47,12.47,11800.0,9.5805,9.5805,9.5728,9.5728,11800.0
2011-07-01 13:35:00,12.47,12.49,12.47,12.48,48400.0,9.5728,9.5881,9.5728,9.5805,48400.0
2011-07-01 13:40:00,12.49,12.49,12.47,12.47,94400.0,9.5881,9.5881,9.5728,9.5728,94400.0
2011-07-01 13:45:00,12.47,12.49,12.47,12.48,57200.0,9.5728,9.5881,9.5728,9.5805,57200.0
2011-07-01 13:50:00,12.48,12.49,12.48,12.48,26200.0,9.5805,9.5881,9.5805,9.5805,26200.0
2011-07-01 13:55:00,12.48,12.49,12.48,12.49,89800.0,9.5805,9.5881,9.5805,9.5881,89800.0
2011-07-01 14:00:00,12.49,12.49,12.48,12.48,58200.0,9.5881,9.5881,9.5805,9.5805,58200.0
2011-07-01 14:05:00,12.49,12.49,12.48,12.49,61800.0,9.5881,9.5881,9.5805,9.5881,61800.0
2011-07-01 14:10:00,12.49,12.49,12.49,12.49,22000.0,9.5881,9.5881,9.5881,9.5881,22000.0
2011-07-01 14:15:00,12.49,12.49,12.49,12.49,44400.0,9.5881,9.5881,9.5881,9.5881,44400.0
2011-07-01 14:20:00,12.49,12.49,12.49,12.49,102400.0,9.5881,9.5881,9.5881,9.5881,102400.0
2011-07-01 14:25:00,12.49,12.5,12.49,12.5,75000.0,9.5881,9.5958,9.5881,9.5958,75000.0
2011-07-01 14:30:00,12.49,12.5,12.49,12.5,91200.0,9.5881,9.5958,9.5881,9.5958,91200.0
2011-07-01 14:35:00,12.5,12.5,12.49,12.49,294600.0,9.5958,9.5958,9.5881,9.5881,294600.0
2011-07-01 14:40:00,12.5,12.5,12.49,12.49,44200.0,9.5958,9.5958,9.5881,9.5881,44200.0
2011-07-01 14:45:00,12.5,12.5,12.49,12.5,67000.0,9.5958,9.5958,9.5881,9.5958,67000.0
2011-07-01 14:50:00,12.5,12.5,12.49,12.5,47200.0,9.5958,9.5958,9.5881,9.5958,47200.0
2011-07-01 14:55:00,12.5,12.52,12.49,12.51,312000.0,9.5958,9.6112,9.5881,9.6035,312000.0
2011-07-01 15:00:00,12.51,12.52,12.51,12.51,198000.0,9.6035,9.6112,9.6035,9.6035,198000.0
2011-07-01 15:05:00,12.51,12.52,12.51,12.51,101600.0,9.6035,9.6112,9.6035,9.6035,101600.0
2011-07-01 15:10:00,12.51,12.52,12.51,12.52,36800.0,9.6035,9.6112,9.6035,9.6112,36800.0
2011-07-01 15:15:00,12.52,12.52,12.51,12.51,106000.0,9.6112,9.6112,9.6035,9.6035,106000.0
2011-07-01 15:20:00,12.51,12.51,12.51,12.51,22200.0,9.6035,9.6035,9.6035,9.6035,22200.0
2011-07-01 15:25:00,12.51,12.52,12.51,12.51,151400.0,9.6035,9.6112,9.6035,9.6035,151400.0
2011-07-01 15:30:00,12.51,12.52,12.51,12.52,133000.0,9.6035,9.6112,9.6035,9.6112,133000.0
2011-07-01 15:35:00,12.52,12.52,12.52,12.52,67200.0,9.6112,9.6112,9.6112,9.6112,67200.0
2011-07-01 15:40:00,12.52,12.54,12.52,12.54,422600.0,9.6112,9.6265,9.6112,9.6265,422600.0
2011-07-01 15:45:00,12.54,12.56,12.54,12.56,467400.0,9.6265,9.6419,9.6265,9.6419,467400.0
2011-07-01 15:50:00,12.56,12.56,12.53,12.54,317400.0,9.6419,9.6419,9.6189,9.6265,317400.0
2011-07-01 15:55:00,12.54,12.54,12.53,12.54,375200.0,9.6265,9.6265,9.6189,9.6265,375200.0
2011-07-05 09:30:00,12.52,12.52,12.44,12.47,196200.0,9.6112,9.6112,9.5498,9.5728,196200.0
2011-07-05 09:35:00,12.47,12.47,12.44,12.44,95000.0,9.5728,9.5728,9.5498,9.5498,95000.0
2011-07-05 09:40:00,12.44,12.44,12.4,12.43,157600.0,9.5498,9.5498,9.5191,9.5421,157600.0
2011-07-05 09:45:00,12.43,12.44,12.42,12.42,105200.0,9.5421,9.5498,9.5344,9.5344,105200.0
2011-07-05 09:50:00,12.43,12.44,12.42,12.43,58200.0,9.5421,9.5498,9.5344,9.5421,58200.0
2011-07-05 09:55:00,12.43,12.43,12.42,12.43,36400.0,9.5421,9.5421,9.5344,9.5421,36400.0
2011-07-05 10:00:00,12.43,12.44,12.43,12.44,131200.0,9.5421,9.5498,9.5421,9.5498,131200.0
2011-07-05 10:05:00,12.45,12.48,12.45,12.48,97200.0,9.5574,9.5805,9.5574,9.5805,97200.0
2011-07-05 10:10:00,12.48,12.49,12.47,12.49,49000.0,9.5805,9.5881,9.5728,9.5881,49000.0
2011-07-05 10:15:00,12.48,12.49,12.47,12.47,94400.0,9.5805,9.5881,9.5728,9.5728,94400.0
2011-07-05 10:20:00,12.47,12.49,12.47,12.49,131200.0,9.5728,9.5881,9.5728,9.5881,131200.0
2011-07-05 10:25:00,12.49,12.51,12.49,12.51,150200.0,9.5881,9.6035,9.5881,9.6035,150200.0
2011-07-05 10:30:00,12.51,12.53,12.5,12.51,175600.0,9.6035,9.6189,9.5958,9.6035,175600.0
2011-07-05 10:35:00,12.51,12.54,12.51,12.52,144800.0,9.6035,9.6265,9.6035,9.6112,144800.0
2011-07-05 10:40:00,12.52,12.54,12.52,12.54,59200.0,9.6112,9.6265,9.6112,9.6265,59200.0
2011-07-05 10:45:00,12.53,12.54,12.53,12.53,101400.0,9.6189,9.6265,9.6189,9.6189,101400.0
2011-07-05 10:50:00,12.53,12.55,12.52,12.52,110000.0,9.6189,9.6342,9.6112,9.6112,110000.0
2011-07-05 10:55:00,12.52,12.55,12.52,12.55,81600.0,9.6112,9.6342,9.6112,9.6342,81600.0
2011-07-05 11:00:00,12.54,12.55,12.54,12.55,89600.0,9.6265,9.6342,9.6265,9.6342,89600.0
2011-07-05 11:05:00,12.55,12.55,12.53,12.53,181200.0,9.6342,9.6342,9.6189,9.6189,181200.0
2011-07-05 11:10:00,12.53,12.54,12.53,12.54,79600.0,9.6189,9.6265,9.6189,9.6265,79600.0
2011-07-05 11:15:00,12.54,12.57,12.53,12.57,560600.0,9.6265,9.6496,9.6189,9.6496,560600.0
2011-07-05 11:20:00,12.57,12.58,12.56,12.58,88600.0,9.6496,9.6572,9.6419,9.6572,88600.0
2011-07-05 11:25:00,12.58,12.58,12.56,12.56,147000.0,9.6572,9.6572,9.6419,9.6419,147000.0
2011-07-05 11:30:00,12.56,12.57,12.56,12.57,111400.0,9.6419,9.6496,9.6419,9.6496,111400.0
2011-07-05 11:35:00,12.57,12.58,12.56,12.56,98600.0,9.6496,9.6572,9.6419,9.6419,98600.0
2011-07-05 11:40:00,12.55,12.58,12.55,12.57,180200.0,9.6342,9.6572,9.6342,9.6496,180200.0
2011-07-05 11:45:00,12.56,12.57,12.56,12.57,34800.0,9.6419,9.6496,9.6419,9.6496,34800.0
2011-07-05 11:50:00,12.56,12.57,12.55,12.55,50800.0,9.6419,9.6496,9.6342,9.6342,50800.0
2011-07-05 11:55:00,12.55,12.58,12.55,12.58,327200.0,9.6342,9.6572,9.6342,9.6572,327200.0
2011-07-05 12:00:00,12.58,12.58,12.56,12.56,69200.0,9.6572,9.6572,9.6419,9.6419,69200.0
2011-07-05 12:05:00,12.56,12.56,12.55,12.55,40800.0,9.6419,9.6419,9.6342,9.6342,40800.0
2011-07-05 12:10:00,12.55,12.56,12.55,12.55,23800.0,9.6342,9.6419,9.6342,9.6342,23800.0
2011-07-05 12:15:00,12.56,12.56,12.55,12.55,19600.0,9.6419,9.6419,9.6342,9.6342,19600.0
2011-07-05 12:20:00,12.56,12.56,12.54,12.55,142600.0,9.6419,9.6419,9.6265,9.6342,142600.0
2011-07-05 12:25:00,12.55,12.56,12.55,12.56,84000.0,9.6342,9.6419,9.6342,9.6419,84000.0
2011-07-05 12:30:00,12.56,12.56,12.56,12.56,59400.0,9.6419,9.6419,9.6419,9.6419,59400.0
2011-07-05 12:35:00,12.56,12.56,12.56,12.56,40400.0,9.6419,9.6419,9.6419,9.6419,40400.0
2011-07-05 12:40:00,12.56,12.57,12.56,12.57,52800.0,9.6419,9.6496,9.6419,9.6496,52800.0
2011-07-05 12:45:00,12.57,12.57,12.56,12.56,91800.0,9.6496,9.6496,9.6419,9.6419,91800.0
2011-07-05 12:50:00,12.56,12.58,12.56,12.58,51800.0,9.6419,9.6572,9.6419,9.6572,51800.0
2011-07-05 12:55:00,12.58,12.58,12.56,12.56,60000.0,9.6572,9.6572,9.6419,9.6419,60000.0
2011-07-05 13:00:00,12.56,12.57,12.56,12.57,120000.0,9.6419,9.6496,9.6419,9.6496,120000.0
2011-07-05 13:05:00,12.57,12.57,12.56,12.56,73600.0,9.6496,9.6496,9.6419,9.6419,73600.0
2011-07-05 13:10:00,12.56,12.56,12.56,12.56,39800.0,9.6419,9.6419,9.6419,9.6419,39800.0
2011-07-05 13:15:00,12.56,12.56,12.56,12.56,19600.0,9.6419,9.6419,9.6419,9.6419,19600.0
2011-07-05 13:20:00,12.56,12.56,12.56,12.56,60400.0,9.6419,9.6419,9.6419,9.6419,60400.0
2011-07-05 13:25:00,12.56,12.58,12.56,12.57,121400.0,9.6419,9.6572,9.6419,9.6496,121400.0
2011-07-05 13:30:00,12.56,12.57,12.56,12.56,43800.0,9.6419,9.6496,9.6419,9.6419,43800.0
2011-07-05 13:35:00,12.56,12.56,12.56,12.56,24200.0,9.6419,9.6419,9.6419,9.6419,24200.0
2011-07-05 13:40:00,12.56,12.56,12.56,12.56,22200.0,9.6419,9.6419,9.6419,9.6419,22200.0
2011-07-05 13:45:00,12.56,12.59,12.56,12.58,99200.0,9.6419,9.6649,9.6419,9.6572,99200.0
2011-07-05 13:50:00,12.59,12.59,12.58,12.59,71800.0,9.6649,9.6649,9.6572,9.6649,71800.0
2011-07-05 13:55:00,12.59,12.59,12.58,12.59,60400.0,9.6649,9.6649,9.6572,9.6649,60400.0
2011-07-05 14:00:00,12.58,12.59,12.55,12.57,288200.0,9.6572,9.6649,9.6342,9.6496,288200.0
2011-07-05 14:05:00,12.56,12.57,12.56,12.57,130400.0,9.6419,9.6496,9.6419,9.6496,130400.0
2011-07-05 14:10:00,12.56,12.58,12.56,12.58,56000.0,9.6419,9.6572,9.6419,9.6572,56000.0
2011-07-05 14:15:00,12.58,12.58,12.56,12.56,90400.0,9.6572,9.6572,9.6419,9.6419,90400.0
2011-07-05 14:20:00,12.56,12.56,12.54,12.56,140600.0,9.6419,9.6419,9.6265,9.6419,140600.0
2011-07-05 14:25:00,12.56,12.56,12.54,12.56,117800.0,9.6419,9.6419,9.6265,9.6419,117800.0
2011-07-05 14:30:00,12.55,12.56,12.53,12.54,331200.0,9.6342,9.6419,9.6189,9.6265,331200.0
2011-07-05 14:35:00,12.54,12.55,12.53,12.55,540000.0,9.6265,9.6342,9.6189,9.6342,540000.0
2011-07-05 14:40:00,12.56,12.56,12.54,12.55,191400.0,9.6419,9.6419,9.6265,9.6342,191400.0
2011-07-05 14:45:00,12.55,12.57,12.55,12.56,125800.0,9.6342,9.6496,9.6342,9.6419,125800.0
2011-07-05 14:50:00,12.56,12.56,12.55,12.55,35000.0,9.6419,9.6419,9.6342,9.6342,35000.0
2011-07-05 14:55:00,12.55,12.56,12.55,12.55,46800.0,9.6342,9.6419,9.6342,9.6342,46800.0
2011-07-05 15:00:00,12.55,12.56,12.54,12.55,128800.0,9.6342,9.6419,9.6265,9.6342,128800.0
2011-07-05 15:05:00,12.55,12.56,12.55,12.56,84000.0,9.6342,9.6419,9.6342,9.6419,84000.0
2011-07-05 15:10:00,12.56,12.56,12.54,12.54,112000.0,9.6419,9.6419,9.6265,9.6265,112000.0
2011-07-05 15:15:00,12.54,12.56,12.54,12.56,164000.0,9.6265,9.6419,9.6265,9.6419,164000.0
2011-07-05 15:20:00,12.56,12.57,12.56,12.57,143400.0,9.6419,9.6496,9.6419,9.6496,143400.0
2011-07-05 15:25:00,12.57,12.57,12.55,12.57,214800.0,9.6496,9.6496,9.6342,9.6496,214800.0
2011-07-05 15:30:00,12.57,12.57,12.55,12.56,146800.0,9.6496,9.6496,9.6342,9.6419,146800.0
2011-07-05 15:35:00,12.55,12.55,12.53,12.54,127600.0,9.6342,9.6342,9.6189,9.6265,127600.0
2011-07-05 15:40:00,12.54,12.54,12.53,12.53,173800.0,9.6265,9.6265,9.6189,9.6189,173800.0
2011-07-05 15:45:00,12.53,12.53,12.52,12.52,244400.0,9.6189,9.6189,9.6112,9.6112,244400.0
2011-07-05 15:50:00,12.52,12.54,12.52,12.54,278000.0,9.6112,9.6265,9.6112,9.6265,278000.0
2011-07-05 15:55:00,12.53,12.54,12.52,12.53,532000.0,9.6189,9.6265,9.6112,9.6189,532000.0
2011-07-06 09:30:00,12.53,12.58,12.5,12.58,117800.0,9.6189,9.6572,9.5958,9.6572,117800.0
2011-07-06 09:35:00,12.58,12.58,12.53,12.53,67000.0,9.6572,9.6572,9.6189,9.6189,67000.0
2011-07-06 09:40:00,12.53,12.58,12.52,12.56,124800.0,9.6189,9.6572,9.6112,9.6419,124800.0
2011-07-06 09:45:00,12.56,12.57,12.54,12.56,80800.0,9.6419,9.6496,9.6265,9.6419,80800.0
2011-07-06 09:50:00,12.56,12.56,12.56,12.56,50600.0,9.6419,9.6419,9.6419,9.6419,50600.0
2011-07-06 09:55:00,12.56,12.56,12.51,12.52,97600.0,9.6419,9.6419,9.6035,9.6112,97600.0
2011-07-06 10:00:00,12.52,12.54,12.51,12.52,113600.0,9.6112,9.6265,9.6035,9.6112,113600.0
2011-07-06 10:05:00,12.51,12.52,12.48,12.49,284200.0,9.6035,9.6112,9.5805,9.5881,284200.0
2011-07-06 10:10:00,12.49,12.49,12.47,12.47,196200.0,9.5881,9.5881,9.5728,9.5728,196200.0
2011-07-06 10:15:00,12.47,12.47,12.45,12.45,109200.0,9.5728,9.5728,9.5574,9.5574,109200.0
2011-07-06 10:20:00,12.45,12.47,12.45,12.45,240000.0,9.5574,9.5728,9.5574,9.5574,240000.0
2011-07-06 10:25:00,12.45,12.47,12.43,12.47,295400.0,9.5574,9.5728,9.5421,9.5728,295400.0
2011-07-06 10:30:00,12.47,12.49,12.46,12.49,200000.0,9.5728,9.5881,9.5651,9.5881,200000.0
2011-07-06 10:35:00,12.49,12.53,12.49,12.49,210200.0,9.5881,9.6189,9.5881,9.5881,210200.0
2011-07-06 10:40:00,12.49,12.51,12.49,12.51,102400.0,9.5881,9.6035,9.5881,9.6035,102400.0
2011-07-06 10:45:00,12.51,12.54,12.51,12.54,90600.0,9.6035,9.6265,9.6035,9.6265,90600.0
2011-07-06 10:50:00,12.54,12.56,12.54,12.56,109800.0,9.6265,9.6419,9.6265,9.6419,109800.0
2011-07-06 10:55:00,12.56,12.56,12.55,12.55,110600.0,9.6419,9.6419,9.6342,9.6342,110600.0
2011-07-06 11:00:00,12.55,12.56,12.55,12.56,112200.0,9.6342,9.6419,9.6342,9.6419,112200.0
2011-07-06 11:05:00,12.56,12.59,12.56,12.57,114200.0,9.6419,9.6649,9.6419,9.6496,114200.0
2011-07-06 11:10:00,12.58,12.6,12.57,12.59,77800.0,9.6572,9.6726,9.6496,9.6649,77800.0
2011-07-06 11:15:00,12.6,12.6,12.57,12.57,83400.0,9.6726,9.6726,9.6496,9.6496,83400.0
2011-07-06 11:20:00,12.57,12.57,12.56,12.56,58400.0,9.6496,9.6496,9.6419,9.6419,58400.0
2011-07-06 11:25:00,12.56,12.57,12.55,12.56,101000.0,9.6419,9.6496,9.6342,9.6419,101000.0
2011-07-06 11:30:00,12.56,12.56,12.55,12.56,38200.0,9.6419,9.6419,9.6342,9.6419,38200.0
2011-07-06 11:35:00,12.56,12.58,12.56,12.57,86000.0,9.6419,9.6572,9.6419,9.6496,86000.0
2011-07-06 11:40:00,12.58,12.59,12.57,12.59,51400.0,9.6572,9.6649,9.6496,9.6649,51400.0
2011-07-06 11:45:00,12.59,12.6,12.58,12.59,174400.0,9.6649,9.6726,9.6572,9.6649,174400.0
2011-07-06 11:50:00,12.59,12.6,12.59,12.6,31000.0,9.6649,9.6726,9.6649,9.6726,31000.0
2011-07-06 11:55:00,12.6,12.61,12.6,12.6,137200.0,9.6726,9.6803,9.6726,9.6726,137200.0
2011-07-06 12:00:00,12.61,12.61,12.6,12.61,23600.0,9.6803,9.6803,9.6726,9.6803,23600.0
2011-07-06 12:05:00,12.6,12.61,12.6,12.61,100000.0,9.6726,9.6803,9.6726,9.6803,100000.0
2011-07-06 12:10:00,12.61,12.61,12.6,12.61,46800.0,9.6803,9.6803,9.6726,9.6803,46800.0
2011-07-06 12:15:00,12.61,12.61,12.6,12.6,16800.0,9.6803,9.6803,9.6726,9.6726,16800.0
2011-07-06 12:20:00,12.6,12.61,12.6,12.61,54200.0,9.6726,9.6803,9.6726,9.6803,54200.0
2011-07-06 12:25:00,12.61,12.61,12.6,12.61,180600.0,9.6803,9.6803,9.6726,9.6803,180600.0
2011-07-06 12:30:00,12.61,12.61,12.6,12.6,149400.0,9.6803,9.6803,9.6726,9.6726,149400.0
2011-07-06 12:35:00,12.61,12.62,12.6,12.62,192600.0,9.6803,9.6879,9.6726,9.6879,192600.0
2011-07-06 12:40:00,12.62,12.62,12.6,12.61,45400.0,9.6879,9.6879,9.6726,9.6803,45400.0
2011-07-06 12:45:00,12.61,12.61,12.6,12.61,24000.0,9.6803,9.6803,9.6726,9.6803,24000.0
2011-07-06 12:50:00,12.61,12.61,12.6,12.61,8200.0,9.6803,9.6803,9.6726,9.6803,8200.0
2011-07-06 12:55:00,12.61,12.61,12.6,12.61,36400.0,9.6803,9.6803,9.6726,9.6803,36400.0
2011-07-06 13:00:00,12.61,12.62,12.6,12.62,60000.0,9.6803,9.6879,9.6726,9.6879,60000.0
2011-07-06 13:05:00,12.62,12.62,12.61,12.62,135400.0,9.6879,9.6879,9.6803,9.6879,135400.0
2011-07-06 13:10:00,12.62,12.63,12.61,12.63,92600.0,9.6879,9.6956,9.6803,9.6956,92600.0
2011-07-06 13:15:00,12.63,12.63,12.62,12.63,256600.0,9.6956,9.6956,9.6879,9.6956,256600.0
2011-07-06 13:20:00,12.63,12.63,12.61,12.62,184400.0,9.6956,9.6956,9.6803,9.6879,184400.0
2011-07-06 13:25:00,12.61,12.63,12.61,12.61,168400.0,9.6803,9.6956,9.6803,9.6803,168400.0
2011-07-06 13:30:00,12.62,12.62,12.61,12.62,48000.0,9.6879,9.6879,9.6803,9.6879,48000.0
2011-07-06 13:35:00,12.62,12.62,12.61,12.61,25800.0,9.6879,9.6879,9.6803,9.6803,25800.0
2011-07-06 13:40:00,12.62,12.63,12.61,12.63,65200.0,9.6879,9.6956,9.6803,9.6956,65200.0
2011-07-06 13:45:00,12.63,12.63,12.62,12.63,23000.0,9.6956,9.6956,9.6879,9.6956,23000.0
2011-07-06 13:50:00,12.63,12.63,12.62,12.62,51200.0,9.6956,9.6956,9.6879,9.6879,51200.0
2011-07-06 13:55:00,12.63,12.63,12.62,12.63,138400.0,9.6956,9.6956,9.6879,9.6956,138400.0
2011-07-06 14:00:00,12.63,12.63,12.62,12.62,77200.0,9.6956,9.6956,9.6879,9.6879,77200.0
2011-07-06 14:05:00,12.63,12.63,12.61,12.61,81000.0,9.6956,9.6956,9.6803,9.6803,81000.0
2011-07-06 14:10:00,12.61,12.61,12.58,12.58,262400.0,9.6803,9.6803,9.6572,9.6572,262400.0
2011-07-06 14:15:00,12.58,12.59,12.58,12.59,47400.0,9.6572,9.6649,9.6572,9.6649,47400.0
2011-07-06 14:20:00,12.59,12.59,12.56,12.57,219600.0,9.6649,9.6649,9.6419,9.6496,219600.0
2011-07-06 14:25:00,12.57,12.59,12.56,12.57,134000.0,9.6496,9.6649,9.6419,9.6496,134000.0
2011-07-06 14:30:00,12.57,12.59,12.57,12.59,111200.0,9.6496,9.6649,9.6496,9.6649,111200.0
2011-07-06 14:35:00,12.59,12.6,12.58,12.59,96000.0,9.6649,9.6726,9.6572,9.6649,96000.0
2011-07-06 14:40:00,12.59,12.6,12.58,12.59,47800.0,9.6649,9.6726,9.6572,9.6649,47800.0
2011-07-06 14:45:00,12.59,12.6,12.59,12.6,44600.0,9.6649,9.6726,9.6649,9.6726,44600.0
2011-07-06 14:50:00,12.6,12.6,12.59,12.59,46600.0,9.6726,9.6726,9.6649,9.6649,46600.0
2011-07-06 14:55:00,12.59,12.59,12.58,12.58,71600.0,9.6649,9.6649,9.6572,9.6572,71600.0
2011-07-06 15:00:00,12.58,12.59,12.58,12.58,117400.0,9.6572,9.6649,9.6572,9.6572,117400.0
2011-07-06 15:05:00,12.58,12.59,12.58,12.59,103600.0,9.6572,9.6649,9.6572,9.6649,103600.0
2011-07-06 15:10:00,12.58,12.59,12.56,12.56,172800.0,9.6572,9.6649,9.6419,9.6419,172800.0
2011-07-06 15:15:00,12.57,12.58,12.56,12.58,105000.0,9.6496,9.6572,9.6419,9.6572,105000.0
2011-07-06 15:20:00,12.58,12.58,12.57,12.58,84200.0,9.6572,9.6572,9.6496,9.6572,84200.0
2011-07-06 15:25:00,12.58,12.58,12.56,12.56,113600.0,9.6572,9.6572,9.6419,9.6419,113600.0
2011-07-06 15:30:00,12.56,12.57,12.56,12.56,112600.0,9.6419,9.6496,9.6419,9.6419,112600.0
2011-07-06 15:35:00,12.56,12.56,12.56,12.56,182600.0,9.6419,9.6419,9.6419,9.6419,182600.0
2011-07-06 15:40:00,12.56,12.57,12.56,12.56,155200.0,9.6419,9.6496,9.6419,9.6419,155200.0
2011-07-06 15:45:00,12.56,12.57,12.55,12.56,144400.0,9.6419,9.6496,9.6342,9.6419,144400.0
2011-07-06 15:50:00,12.56,12.56,12.56,12.56,127800.0,9.6419,9.6419,9.6419,9.6419,127800.0
2011-07-06 15:55:00,12.56,12.56,12.55,12.56,361800.0,9.6419,9.6419,9.6342,9.6419,361800.0
2011-07-07 09:30:00,12.63,12.68,12.61,12.68,311800.0,9.6956,9.734,9.6803,9.734,311800.0
2011-07-07 09:35:00,12.68,12.72,12.66,12.71,133200.0,9.734,9.7647,9.7187,9.757,133200.0
2011-07-07 09:40:00,12.72,12.72,12.67,12.68,162400.0,9.7647,9.7647,9.7263,9.734,162400.0
2011-07-07 09:45:00,12.69,12.7,12.67,12.68,172400.0,9.7417,9.7494,9.7263,9.734,172400.0
2011-07-07 09:50:00,12.68,12.71,12.68,12.71,97600.0,9.734,9.757,9.734,9.757,97600.0
2011-07-07 09:55:00,12.7,12.72,12.7,12.71,96200.0,9.7494,9.7647,9.7494,9.757,96200.0
2011-07-07 10:00:00,12.71,12.72,12.71,12.71,73800.0,9.757,9.7647,9.757,9.757,73800.0
2011-07-07 10:05:00,12.71,12.72,12.71,12.72,97000.0,9.757,9.7647,9.757,9.7647,97000.0
2011-07-07 10:10:00,12.72,12.73,12.71,12.72,162000.0,9.7647,9.7724,9.757,9.7647,162000.0
2011-07-07 10:15:00,12.73,12.77,12.72,12.76,344000.0,9.7724,9.8031,9.7647,9.7954,344000.0
2011-07-07 10:20:00,12.76,12.76,12.72,12.76,262400.0,9.7954,9.7954,9.7647,9.7954,262400.0
2011-07-07 10:25:00,12.75,12.76,12.74,12.76,166800.0,9.7877,9.7954,9.7801,9.7954,166800.0
2011-07-07 10:30:00,12.76,12.76,12.74,12.76,286600.0,9.7954,9.7954,9.7801,9.7954,286600.0
2011-07-07 10:35:00,12.76,12.78,12.76,12.77,172600.0,9.7954,9.8108,9.7954,9.8031,172600.0
2011-07-07 10:40:00,12.77,12.78,12.76,12.76,105200.0,9.8031,9.8108,9.7954,9.7954,105200.0
2011-07-07 10:45:00,12.76,12.77,12.75,12.75,91800.0,9.7954,9.8031,9.7877,9.7877,91800.0
2011-07-07 10:50:00,12.75,12.77,12.75,12.76,114800.0,9.7877,9.8031,9.7877,9.7954,114800.0
2011-07-07 10:55:00,12.76,12.78,12.76,12.78,252400.0,9.7954,9.8108,9.7954,9.8108,252400.0
2011-07-07 11:00:00,12.78,12.78,12.77,12.78,59600.0,9.8108,9.8108,9.8031,9.8108,59600.0
2011-07-07 11:05:00,12.78,12.79,12.77,12.77,278400.0,9.8108,9.8184,9.8031,9.8031,278400.0
2011-07-07 11:10:00,12.77,12.77,12.77,12.77,38800.0,9.8031,9.8031,9.8031,9.8031,38800.0
2011-07-07 11:15:00,12.77,12.78,12.77,12.78,174600.0,9.8031,9.8108,9.8031,9.8108,174600.0
2011-07-07 11:20:00,12.78,12.78,12.77,12.77,65600.0,9.8108,9.8108,9.8031,9.8031,65600.0
2011-07-07 11:25:00,12.78,12.79,12.77,12.79,133400.0,9.8108,9.8184,9.8031,9.8184,133400.0
2011-07-07 11:30:00,12.79,12.79,12.78,12.79,125000.0,9.8184,9.8184,9.8108,9.8184,125000.0
2011-07-07 11:35:00,12.79,12.79,12.78,12.79,208400.0,9.8184,9.8184,9.8108,9.8184,208400.0
2011-07-07 11:40:00,12.79,12.79,12.77,12.78,112000.0,9.8184,9.8184,9.8031,9.8108,112000.0
2011-07-07 11:45:00,12.78,12.79,12.78,12.78,110800.0,9.8108,9.8184,9.8108,9.8108,110800.0
2011-07-07 11:50:00,12.78,12.79,12.78,12.79,45600.0,9.8108,9.8184,9.8108,9.8184,45600.0
2011-07-07 11:55:00,12.78,12.79,12.78,12.79,48200.0,9.8108,9.8184,9.8108,9.8184,48200.0
2011-07-07 12:00:00,12.78,12.8,12.78,12.8,152000.0,9.8108,9.8261,9.8108,9.8261,152000.0
2011-07-07 12:05:00,12.8,12.8,12.79,12.79,19000.0,9.8261,9.8261,9.8184,9.8184,19000.0
2011-07-07 12:10:00,12.79,12.8,12.79,12.8,98200.0,9.8184,9.8261,9.8184,9.8261,98200.0
2011-07-07 12:15:00,12.8,12.81,12.8,12.8,209400.0,9.8261,9.8338,9.8261,9.8261,209400.0
2011-07-07 12:20:00,12.81,12.81,12.8,12.8,44000.0,9.8338,9.8338,9.8261,9.8261,44000.0
2011-07-07 12:25:00,12.8,12.81,12.8,12.8,19600.0,9.8261,9.8338,9.8261,9.8261,19600.0
2011-07-07 12:30:00,12.8,12.81,12.8,12.81,103000.0,9.8261,9.8338,9.8261,9.8338,103000.0
2011-07-07 12:35:00,12.8,12.81,12.8,12.81,90800.0,9.8261,9.8338,9.8261,9.8338,90800.0
2011-07-07 12:40:00,12.81,12.81,12.81,12.81,39400.0,9.8338,9.8338,9.8338,9.8338,39400.0
2011-07-07 12:45:00,12.81,12.81,12.8,12.81,145200.0,9.8338,9.8338,9.8261,9.8338,145200.0
2011-07-07 12:50:00,12.81,12.81,12.8,12.8,97600.0,9.8338,9.8338,9.8261,9.8261,97600.0
2011-07-07 12:55:00,12.8,12.81,12.8,12.8,28000.0,9.8261,9.8338,9.8261,9.8261,28000.0
2011-07-07 13:00:00,12.8,12.81,12.8,12.8,70600.0,9.8261,9.8338,9.8261,9.8261,70600.0
2011-07-07 13:05:00,12.8,12.8,12.77,12.78,234000.0,9.8261,9.8261,9.8031,9.8108,234000.0
2011-07-07 13:10:00,12.78,12.79,12.76,12.76,72000.0,9.8108,9.8184,9.7954,9.7954,72000.0
2011-07-07 13:15:00,12.76,12.76,12.75,12.75,41800.0,9.7954,9.7954,9.7877,9.7877,41800.0
2011-07-07 13:20:00,12.75,12.77,12.74,12.77,115600.0,9.7877,9.8031,9.7801,9.8031,115600.0
2011-07-07 13:25:00,12.77,12.79,12.77,12.77,80800.0,9.8031,9.8184,9.8031,9.8031,80800.0
2011-07-07 13:30:00,12.77,12.78,12.76,12.77,276000.0,9.8031,9.8108,9.7954,9.8031,276000.0
2011-07-07 13:35:00,12.77,12.78,12.76,12.77,72000.0,9.8031,9.8108,9.7954,9.8031,72000.0
2011-07-07 13:40:00,12.77,12.78,12.77,12.78,37600.0,9.8031,9.8108,9.8031,9.8108,37600.0
2011-07-07 13:45:00,12.78,12.78,12.77,12.77,191000.0,9.8108,9.8108,9.8031,9.8031,191000.0
2011-07-07 13:50:00,12.77,12.78,12.77,12.77,69800.0,9.8031,9.8108,9.8031,9.8031,69800.0
2011-07-07 13:55:00,12.77,12.77,12.76,12.76,24000.0,9.8031,9.8031,9.7954,9.7954,24000.0
2011-07-07 14:00:00,12.76,12.77,12.76,12.77,33800.0,9.7954,9.8031,9.7954,9.8031,33800.0
2011-07-07 14:05:00,12.77,12.77,12.76,12.76,15800.0,9.8031,9.8031,9.7954,9.7954,15800.0
2011-07-07 14:10:00,12.76,12.77,12.75,12.76,57600.0,9.7954,9.8031,9.7877,9.7954,57600.0
2011-07-07 14:15:00,12.75,12.77,12.75,12.76,72600.0,9.7877,9.8031,9.7877,9.7954,72600.0
2011-07-07 14:20:00,12.77,12.77,12.75,12.76,94400.0,9.8031,9.8031,9.7877,9.7954,94400.0
2011-07-07 14:25:00,12.76,12.77,12.76,12.77,89800.0,9.7954,9.8031,9.7954,9.8031,89800.0
2011-07-07 14:30:00,12.77,12.77,12.76,12.76,65000.0,9.8031,9.8031,9.7954,9.7954,65000.0
2011-07-07 14:35:00,12.76,12.76,12.76,12.76,27000.0,9.7954,9.7954,9.7954,9.7954,27000.0
2011-07-07 14:40:00,12.76,12.76,12.76,12.76,37600.0,9.7954,9.7954,9.7954,9.7954,37600.0
2011-07-07 14:45:00,12.76,12.76,12.76,12.76,27200.0,9.7954,9.7954,9.7954,9.7954,27200.0
2011-07-07 14:50:00,12.76,12.77,12.76,12.77,128800.0,9.7954,9.8031,9.7954,9.8031,128800.0
2011-07-07 14:55:00,12.77,12.78,12.77,12.78,170000.0,9.8031,9.8108,9.8031,9.8108,170000.0
2011-07-07 15:00:00,12.77,12.78,12.77,12.78,43000.0,9.8031,9.8108,9.8031,9.8108,43000.0
2011-07-07 15:05:00,12.78,12.78,12.77,12.78,56600.0,9.8108,9.8108,9.8031,9.8108,56600.0
2011-07-07 15:10:00,12.77,12.78,12.77,12.77,92000.0,9.8031,9.8108,9.8031,9.8031,92000.0
2011-07-07 15:15:00,12.77,12.77,12.76,12.76,77200.0,9.8031,9.8031,9.7954,9.7954,77200.0
2011-07-07 15:20:00,12.77,12.77,12.76,12.76,68000.0,9.8031,9.8031,9.7954,9.7954,68000.0
2011-07-07 15:25:00,12.76,12.76,12.74,12.74,108000.0,9.7954,9.7954,9.7801,9.7801,108000.0
2011-07-07 15:30:00,12.74,12.75,12.72,12.73,317800.0,9.7801,9.7877,9.7647,9.7724,317800.0
2011-07-07 15:35:00,12.73,12.74,12.72,12.73,206400.0,9.7724,9.7801,9.7647,9.7724,206400.0
2011-07-07 15:40:00,12.73,12.73,12.72,12.72,193200.0,9.7724,9.7724,9.7647,9.7647,193200.0
2011-07-07 15:45:00,12.72,12.73,12.71,12.72,308000.0,9.7647,9.7724,9.757,9.7647,308000.0
2011-07-07 15:50:00,12.72,12.72,12.72,12.72,158800.0,9.7647,9.7647,9.7647,9.7647,158800.0
2011-07-07 15:55:00,12.72,12.73,12.72,12.73,366000.0,9.7647,9.7724,9.7647,9.7724,366000.0
2011-07-08 09:30:00,12.63,12.72,12.58,12.7,214600.0,9.6956,9.7647,9.6572,9.7494,214600.0
2011-07-08 09:35:00,12.7,12.7,12.65,12.66,79600.0,9.7494,9.7494,9.711,9.7187,79600.0
2011-07-08 09:40:00,12.66,12.66,12.62,12.63,167200.0,9.7187,9.7187,9.6879,9.6956,167200.0
2011-07-08 09:45:00,12.63,12.64,12.57,12.57,112800.0,9.6956,9.7033,9.6496,9.6496,112800.0
2011-07-08 09:50:00,12.57,12.57,12.55,12.56,114200.0,9.6496,9.6496,9.6342,9.6419,114200.0
2011-07-08 09:55:00,12.57,12.6,12.56,12.59,111200.0,9.6496,9.6726,9.6419,9.6649,111200.0
2011-07-08 10:00:00,12.59,12.59,12.58,12.58,104200.0,9.6649,9.6649,9.6572,9.6572,104200.0
2011-07-08 10:05:00,12.58,12.59,12.58,12.59,68000.0,9.6572,9.6649,9.6572,9.6649,68000.0
2011-07-08 10:10:00,12.59,12.61,12.58,12.6,75000.0,9.6649,9.6803,9.6572,9.6726,75000.0
2011-07-08 10:15:00,12.6,12.62,12.59,12.6,68800.0,9.6726,9.6879,9.6649,9.6726,68800.0
2011-07-08 10:20:00,12.6,12.6,12.58,12.6,49400.0,9.6726,9.6726,9.6572,9.6726,49400.0
2011-07-08 10:25:00,12.6,12.62,12.58,12.61,50200.0,9.6726,9.6879,9.6572,9.6803,50200.0
2011-07-08 10:30:00,12.62,12.62,12.59,12.61,70000.0,9.6879,9.6879,9.6649,9.6803,70000.0
2011-07-08 10:35:00,12.61,12.65,12.61,12.64,117800.0,9.6803,9.711,9.6803,9.7033,117800.0
2011-07-08 10:40:00,12.64,12.65,12.62,12.62,102000.0,9.7033,9.711,9.6879,9.6879,102000.0
2011-07-08 10:45:00,12.62,12.63,12.61,12.62,44800.0,9.6879,9.6956,9.6803,9.6879,44800.0
2011-07-08 10:50:00,12.62,12.63,12.61,12.63,29400.0,9.6879,9.6956,9.6803,9.6956,29400.0
2011-07-08 10:55:00,12.63,12.64,12.63,12.63,30000.0,9.6956,9.7033,9.6956,9.6956,30000.0
2011-07-08 11:00:00,12.63,12.63,12.6,12.6,80400.0,9.6956,9.6956,9.6726,9.6726,80400.0
2011-07-08 11:05:00,12.6,12.61,12.6,12.6,57400.0,9.6726,9.6803,9.6726,9.6726,57400.0
2011-07-08 11:10:00,12.6,12.6,12.59,12.6,35000.0,9.6726,9.6726,9.6649,9.6726,35000.0
2011-07-08 11:15:00,12.6,12.6,12.58,12.6,104800.0,9.6726,9.6726,9.6572,9.6726,104800.0
2011-07-08 11:20:00,12.6,12.6,12.59,12.6,21200.0,9.6726,9.6726,9.6649,9.6726,21200.0
2011-07-08 11:25:00,12.59,12.59,12.58,12.59,32200.0,9.6649,9.6649,9.6572,9.6649,32200.0
2011-07-08 11:30:00,12.59,12.59,12.56,12.56,235400.0,9.6649,9.6649,9.6419,9.6419,235400.0
2011-07-08 11:35:00,12.56,12.6,12.56,12.58,160200.0,9.6419,9.6726,9.6419,9.6572,160200.0
2011-07-08 11:40:00,12.58,12.59,12.55,12.57,177200.0,9.6572,9.6649,9.6342,9.6496,177200.0
2011-07-08 11:45:00,12.56,12.58,12.56,12.57,95200.0,9.6419,9.6572,9.6419,9.6496,95200.0
2011-07-08 11:50:00,12.58,12.58,12.56,12.58,68400.0,9.6572,9.6572,9.6419,9.6572,68400.0
2011-07-08 11:55:00,12.58,12.59,12.56,12.57,74000.0,9.6572,9.6649,9.6419,9.6496,74000.0
2011-07-08 12:00:00,12.57,12.58,12.56,12.57,67600.0,9.6496,9.6572,9.6419,9.6496,67600.0
2011-07-08 12:05:00,12.57,12.59,12.56,12.58,111200.0,9.6496,9.6649,9.6419,9.6572,111200.0
2011-07-08 12:10:00,12.59,12.6,12.58,12.58,123600.0,9.6649,9.6726,9.6572,9.6572,123600.0
2011-07-08 12:15:00,12.58,12.59,12.58,12.59,29800.0,9.6572,9.6649,9.6572,9.6649,29800.0
2011-07-08 12:20:00,12.59,12.59,12.58,12.58,86400.0,9.6649,9.6649,9.6572,9.6572,86400.0
2011-07-08 12:25:00,12.58,12.59,12.58,12.59,24600.0,9.6572,9.6649,9.6572,9.6649,24600.0
2011-07-08 12:30:00,12.59,12.59,12.58,12.59,34400.0,9.6649,9.6649,9.6572,9.6649,34400.0
2011-07-08 12:35:00,12.59,12.59,12.59,12.59,16600.0,9.6649,9.6649,9.6649,9.6649,16600.0
2011-07-08 12:40:00,12.59,12.59,12.58,12.58,42600.0,9.6649,9.6649,9.6572,9.6572,42600.0
2011-07-08 12:45:00,12.58,12.61,12.58,12.6,120600.0,9.6572,9.6803,9.6572,9.6726,120600.0
2011-07-08 12:50:00,12.61,12.61,12.59,12.59,49200.0,9.6803,9.6803,9.6649,9.6649,49200.0
2011-07-08 12:55:00,12.6,12.61,12.59,12.61,55200.0,9.6726,9.6803,9.6649,9.6803,55200.0
2011-07-08 13:00:00,12.61,12.61,12.6,12.61,33600.0,9.6803,9.6803,9.6726,9.6803,33600.0
2011-07-08 13:05:00,12.61,12.61,12.6,12.61,46200.0,9.6803,9.6803,9.6726,9.6803,46200.0
2011-07-08 13:10:00,12.61,12.61,12.6,12.61,122200.0,9.6803,9.6803,9.6726,9.6803,122200.0
2011-07-08 13:15:00,12.61,12.61,12.6,12.6,81400.0,9.6803,9.6803,9.6726,9.6726,81400.0
2011-07-08 13:20:00,12.61,12.61,12.6,12.61,28200.0,9.6803,9.6803,9.6726,9.6803,28200.0
2011-07-08 13:25:00,12.6,12.63,12.6,12.63,167200.0,9.6726,9.6956,9.6726,9.6956,167200.0
2011-07-08 13:30:00,12.63,12.63,12.62,12.63,71400.0,9.6956,9.6956,9.6879,9.6956,71400.0
2011-07-08 13:35:00,12.63,12.63,12.62,12.62,37600.0,9.6956,9.6956,9.6879,9.6879,37600.0
2011-07-08 13:40:00,12.62,12.63,12.62,12.63,62000.0,9.6879,9.6956,9.6879,9.6956,62000.0
2011-07-08 13:45:00,12.63,12.64,12.62,12.62,107800.0,9.6956,9.7033,9.6879,9.6879,107800.0
2011-07-08 13:50:00,12.63,12.63,12.63,12.63,91400.0,9.6956,9.6956,9.6956,9.6956,91400.0
2011-07-08 13:55:00,12.63,12.63,12.62,12.62,65400.0,9.6956,9.6956,9.6879,9.6879,65400.0
2011-07-08 14:00:00,12.62,12.63,12.62,12.62,67400.0,9.6879,9.6956,9.6879,9.6879,67400.0
2011-07-08 14:05:00,12.62,12.64,12.62,12.63,114600.0,9.6879,9.7033,9.6879,9.6956,114600.0
2011-07-08 14:10:00,12.63,12.63,12.63,12.63,56200.0,9.6956,9.6956,9.6956,9.6956,56200.0
2011-07-08 14:15:00,12.63,12.63,12.61,12.62,133000.0,9.6956,9.6956,9.6803,9.6879,133000.0
2011-07-08 14:20:00,12.62,12.63,12.61,12.63,54800.0,9.6879,9.6956,9.6803,9.6956,54800.0
2011-07-08 14:25:00,12.63,12.63,12.62,12.63,18600.0,9.6956,9.6956,9.6879,9.6956,18600.0
2011-07-08 14:30:00,12.63,12.64,12.63,12.63,117000.0,9.6956,9.7033,9.6956,9.6956,117000.0
2011-07-08 14:35:00,12.63,12.63,12.61,12.62,158600.0,9.6956,9.6956,9.6803,9.6879,158600.0
2011-07-08 14:40:00,12.62,12.63,12.62,12.62,68800.0,9.6879,9.6956,9.6879,9.6879,68800.0
2011-07-08 14:45:00,12.62,12.63,12.62,12.63,97400.0,9.6879,9.6956,9.6879,9.6956,97400.0
2011-07-08 14:50:00,12.63,12.63,12.63,12.63,47000.0,9.6956,9.6956,9.6956,9.6956,47000.0
2011-07-08 14:55:00,12.63,12.63,12.63,12.63,42600.0,9.6956,9.6956,9.6956,9.6956,42600.0
2011-07-08 15:00:00,12.63,12.63,12.62,12.63,182000.0,9.6956,9.6956,9.6879,9.6956,182000.0
2011-07-08 15:05:00,12.63,12.63,12.61,12.62,49800.0,9.6956,9.6956,9.6803,9.6879,49800.0
2011-07-08 15:10:00,12.62,12.63,12.62,12.63,79200.0,9.6879,9.6956,9.6879,9.6956,79200.0
2011-07-08 15:15:00,12.62,12.63,12.61,12.61,72200.0,9.6879,9.6956,9.6803,9.6803,72200.0
2011-07-08 15:20:00,12.61,12.62,12.61,12.62,34800.0,9.6803,9.6879,9.6803,9.6879,34800.0
2011-07-08 15:25:00,12.62,12.62,12.61,12.61,58400.0,9.6879,9.6879,9.6803,9.6803,58400.0
2011-07-08 15:30:00,12.61,12.63,12.61,12.63,200600.0,9.6803,9.6956,9.6803,9.6956,200600.0
2011-07-08 15:35:00,12.63,12.64,12.62,12.64,132000.0,9.6956,9.7033,9.6879,9.7033,132000.0
2011-07-08 15:40:00,12.64,12.64,12.63,12.64,128400.0,9.7033,9.7033,9.6956,9.7033,128400.0
2011-07-08 15:45:00,12.64,12.65,12.63,12.65,282000.0,9.7033,9.711,9.6956,9.711,282000.0
2011-07-08 15:50:00,12.65,12.67,12.65,12.67,210000.0,9.711,9.7263,9.711,9.7263,210000.0
2011-07-08 15:55:00,12.67,12.67,12.65,12.66,440200.0,9.7263,9.7263,9.711,9.7187,440200.0
2011-07-11 09:30:00,12.49,12.6,12.45,12.51,450400.0,9.5881,9.6726,9.5574,9.6035,450400.0
2011-07-11 09:35:00,12.51,12.54,12.51,12.52,225600.0,9.6035,9.6265,9.6035,9.6112,225600.0
2011-07-11 09:40:00,12.52,12.52,12.5,12.51,62600.0,9.6112,9.6112,9.5958,9.6035,62600.0
2011-07-11 09:45:00,12.5,12.51,12.47,12.48,219600.0,9.5958,9.6035,9.5728,9.5805,219600.0
2011-07-11 09:50:00,12.48,12.51,12.48,12.51,147000.0,9.5805,9.6035,9.5805,9.6035,147000.0
2011-07-11 09:55:00,12.51,12.55,12.51,12.55,163000.0,9.6035,9.6342,9.6035,9.6342,163000.0
2011-07-11 10:00:00,12.55,12.59,12.54,12.55,294600.0,9.6342,9.6649,9.6265,9.6342,294600.0
2011-07-11 10:05:00,12.55,12.56,12.53,12.53,106000.0,9.6342,9.6419,9.6189,9.6189,106000.0
2011-07-11 10:10:00,12.53,12.53,12.51,12.53,92400.0,9.6189,9.6189,9.6035,9.6189,92400.0
2011-07-11 10:15:00,12.53,12.54,12.52,12.53,104800.0,9.6189,9.6265,9.6112,9.6189,104800.0
2011-07-11 10:20:00,12.52,12.53,12.51,12.53,116200.0,9.6112,9.6189,9.6035,9.6189,116200.0
2011-07-11 10:25:00,12.52,12.54,12.52,12.54,63400.0,9.6112,9.6265,9.6112,9.6265,63400.0
2011-07-11 10:30:00,12.54,12.55,12.53,12.54,130400.0,9.6265,9.6342,9.6189,9.6265,130400.0
2011-07-11 10:35:00,12.54,12.56,12.54,12.55,85800.0,9.6265,9.6419,9.6265,9.6342,85800.0
2011-07-11 10:40:00,12.56,12.56,12.54,12.54,57200.0,9.6419,9.6419,9.6265,9.6265,57200.0
2011-07-11 10:45:00,12.55,12.57,12.54,12.56,52000.0,9.6342,9.6496,9.6265,9.6419,52000.0
2011-07-11 10:50:00,12.57,12.57,12.56,12.56,45000.0,9.6496,9.6496,9.6419,9.6419,45000.0
2011-07-11 10:55:00,12.56,12.58,12.54,12.54,275800.0,9.6419,9.6572,9.6265,9.6265,275800.0
2011-07-11 11:00:00,12.54,12.54,12.51,12.51,136600.0,9.6265,9.6265,9.6035,9.6035,136600.0
2011-07-11 11:05:00,12.51,12.54,12.51,12.53,80800.0,9.6035,9.6265,9.6035,9.6189,80800.0
2011-07-11 11:10:00,12.54,12.55,12.53,12.54,51000.0,9.6265,9.6342,9.6189,9.6265,51000.0
2011-07-11 11:15:00,12.54,12.55,12.54,12.55,13600.0,9.6265,9.6342,9.6265,9.6342,13600.0
2011-07-11 11:20:00,12.55,12.56,12.54,12.55,46600.0,9.6342,9.6419,9.6265,9.6342,46600.0
2011-07-11 11:25:00,12.55,12.55,12.55,12.55,23400.0,9.6342,9.6342,9.6342,9.6342,23400.0
2011-07-11 11:30:00,12.55,12.56,12.54,12.55,71200.0,9.6342,9.6419,9.6265,9.6342,71200.0
2011-07-11 11:35:00,12.55,12.56,12.54,12.55,68200.0,9.6342,9.6419,9.6265,9.6342,68200.0
2011-07-11 11:40:00,12.55,12.56,12.54,12.55,62800.0,9.6342,9.6419,9.6265,9.6342,62800.0
2011-07-11 11:45:00,12.55,12.56,12.54,12.55,45400.0,9.6342,9.6419,9.6265,9.6342,45400.0
2011-07-11 11:50:00,12.55,12.56,12.55,12.55,38600.0,9.6342,9.6419,9.6342,9.6342,38600.0
2011-07-11 11:55:00,12.55,12.55,12.53,12.53,48200.0,9.6342,9.6342,9.6189,9.6189,48200.0
2011-07-11 12:00:00,12.53,12.54,12.52,12.53,28600.0,9.6189,9.6265,9.6112,9.6189,28600.0
2011-07-11 12:05:00,12.52,12.54,12.52,12.53,56600.0,9.6112,9.6265,9.6112,9.6189,56600.0
2011-07-11 12:10:00,12.53,12.54,12.53,12.53,42400.0,9.6189,9.6265,9.6189,9.6189,42400.0
2011-07-11 12:15:00,12.53,12.55,12.53,12.54,59400.0,9.6189,9.6342,9.6189,9.6265,59400.0
2011-07-11 12:20:00,12.54,12.55,12.54,12.55,19800.0,9.6265,9.6342,9.6265,9.6342,19800.0
2011-07-11 12:25:00,12.54,12.56,12.54,12.55,58400.0,9.6265,9.6419,9.6265,9.6342,58400.0
2011-07-11 12:30:00,12.56,12.56,12.55,12.56,27200.0,9.6419,9.6419,9.6342,9.6419,27200.0
2011-07-11 12:35:00,12.55,12.56,12.53,12.55,206200.0,9.6342,9.6419,9.6189,9.6342,206200.0
2011-07-11 12:40:00,12.55,12.55,12.54,12.54,23000.0,9.6342,9.6342,9.6265,9.6265,23000.0
2011-07-11 12:45:00,12.54,12.54,12.52,12.52,32800.0,9.6265,9.6265,9.6112,9.6112,32800.0
2011-07-11 12:50:00,12.53,12.54,12.52,12.53,88200.0,9.6189,9.6265,9.6112,9.6189,88200.0
2011-07-11 12:55:00,12.53,12.54,12.52,12.53,53000.0,9.6189,9.6265,9.6112,9.6189,53000.0
2011-07-11 13:00:00,12.53,12.53,12.52,12.53,41800.0,9.6189,9.6189,9.6112,9.6189,41800.0
2011-07-11 13:05:00,12.53,12.53,12.52,12.52,18800.0,9.6189,9.6189,9.6112,9.6112,18800.0
2011-07-11 13:10:00,12.52,12.53,12.52,12.52,32800.0,9.6112,9.6189,9.6112,9.6112,32800.0
2011-07-11 13:15:00,12.52,12.52,12.5,12.51,227800.0,9.6112,9.6112,9.5958,9.6035,227800.0
2011-07-11 13:20:00,12.51,12.52,12.51,12.52,37600.0,9.6035,9.6112,9.6035,9.6112,37600.0
2011-07-11 13:25:00,12.52,12.53,12.52,12.53,39600.0,9.6112,9.6189,9.6112,9.6189,39600.0
2011-07-11 13:30:00,12.53,12.54,12.53,12.54,139600.0,9.6189,9.6265,9.6189,9.6265,139600.0
2011-07-11 13:35:00,12.54,12.54,12.53,12.54,126000.0,9.6265,9.6265,9.6189,9.6265,126000.0
2011-07-11 13:40:00,12.54,12.54,12.52,12.53,165800.0,9.6265,9.6265,9.6112,9.6189,165800.0
2011-07-11 13:45:00,12.52,12.53,12.52,12.52,38600.0,9.6112,9.6189,9.6112,9.6112,38600.0
2011-07-11 13:50:00,12.52,12.53,12.52,12.53,33800.0,9.6112,9.6189,9.6112,9.6189,33800.0
2011-07-11 13:55:00,12.53,12.53,12.52,12.53,140800.0,9.6189,9.6189,9.6112,9.6189,140800.0
2011-07-11 14:00:00,12.53,12.55,12.53,12.53,98400.0,9.6189,9.6342,9.6189,9.6189,98400.0
2011-07-11 14:05:00,12.54,12.54,12.53,12.54,57200.0,9.6265,9.6265,9.6189,9.6265,57200.0
2011-07-11 14:10:00,12.53,12.55,12.53,12.54,148000.0,9.6189,9.6342,9.6189,9.6265,148000.0
2011-07-11 14:15:00,12.54,12.54,12.53,12.53,31200.0,9.6265,9.6265,9.6189,9.6189,31200.0
2011-07-11 14:20:00,12.53,12.54,12.52,12.53,61800.0,9.6189,9.6265,9.6112,9.6189,61800.0
2011-07-11 14:25:00,12.52,12.53,12.52,12.52,47200.0,9.6112,9.6189,9.6112,9.6112,47200.0
2011-07-11 14:30:00,12.53,12.53,12.51,12.52,195600.0,9.6189,9.6189,9.6035,9.6112,195600.0
2011-07-11 14:35:00,12.52,12.52,12.51,12.52,133000.0,9.6112,9.6112,9.6035,9.6112,133000.0
2011-07-11 14:40:00,12.52,12.53,12.51,12.52,282000.0,9.6112,9.6189,9.6035,9.6112,282000.0
2011-07-11 14:45:00,12.52,12.52,12.51,12.51,150400.0,9.6112,9.6112,9.6035,9.6035,150400.0
2011-07-11 14:50:00,12.51,12.51,12.5,12.5,83800.0,9.6035,9.6035,9.5958,9.5958,83800.0
2011-07-11 14:55:00,12.5,12.51,12.49,12.51,62400.0,9.5958,9.6035,9.5881,9.6035,62400.0
2011-07-11 15:00:00,12.51,12.51,12.51,12.51,40800.0,9.6035,9.6035,9.6035,9.6035,40800.0
2011-07-11 15:05:00,12.51,12.51,12.49,12.49,111600.0,9.6035,9.6035,9.5881,9.5881,111600.0
2011-07-11 15:10:00,12.5,12.5,12.49,12.49,35400.0,9.5958,9.5958,9.5881,9.5881,35400.0
2011-07-11 15:15:00,12.5,12.5,12.49,12.49,54400.0,9.5958,9.5958,9.5881,9.5881,54400.0
2011-07-11 15:20:00,12.5,12.51,12.49,12.5,158000.0,9.5958,9.6035,9.5881,9.5958,158000.0
2011-07-11 15:25:00,12.5,12.51,12.49,12.51,118200.0,9.5958,9.6035,9.5881,9.6035,118200.0
2011-07-11 15:30:00,12.51,12.52,12.49,12.49,248200.0,9.6035,9.6112,9.5881,9.5881,248200.0
2011-07-11 15:35:00,12.49,12.5,12.49,12.5,74600.0,9.5881,9.5958,9.5881,9.5958,74600.0
2011-07-11 15:40:00,12.5,12.52,12.49,12.5,185400.0,9.5958,9.6112,9.5881,9.5958,185400.0
2011-07-11 15:45:00,12.5,12.51,12.49,12.5,137400.0,9.5958,9.6035,9.5881,9.5958,137400.0
2011-07-11 15:50:00,12.49,12.49,12.47,12.49,339000.0,9.5881,9.5881,9.5728,9.5881,339000.0
2011-07-11 15:55:00,12.49,12.5,12.49,12.49,504200.0,9.5881,9.5958,9.5881,9.5881,504200.0
2011-07-12 09:30:00,12.49,12.55,12.49,12.53,172600.0,9.5881,9.6342,9.5881,9.6189,172600.0
2011-07-12 09:35:00,12.54,12.56,12.53,12.55,122200.0,9.6265,9.6419,9.6189,9.6342,122200.0
2011-07-12 09:40:00,12.55,12.6,12.55,12.59,138200.0,9.6342,9.6726,9.6342,9.6649,138200.0
2011-07-12 09:45:00,12.59,12.59,12.55,12.56,125400.0,9.6649,9.6649,9.6342,9.6419,125400.0
2011-07-12 09:50:00,12.57,12.59,12.55,12.56,231600.0,9.6496,9.6649,9.6342,9.6419,231600.0
2011-07-12 09:55:00,12.56,12.6,12.56,12.59,312600.0,9.6419,9.6726,9.6419,9.6649,312600.0
2011-07-12 10:00:00,12.59,12.6,12.57,12.59,446000.0,9.6649,9.6726,9.6496,9.6649,446000.0
2011-07-12 10:05:00,12.59,12.61,12.58,12.58,249600.0,9.6649,9.6803,9.6572,9.6572,249600.0
2011-07-12 10:10:00,12.59,12.6,12.58,12.58,209400.0,9.6649,9.6726,9.6572,9.6572,209400.0
2011-07-12 10:15:00,12.58,12.61,12.56,12.6,86000.0,9.6572,9.6803,9.6419,9.6726,86000.0
2011-07-12 10:20:00,12.6,12.61,12.59,12.59,135400.0,9.6726,9.6803,9.6649,9.6649,135400.0
2011-07-12 10:25:00,12.59,12.6,12.58,12.6,70400.0,9.6649,9.6726,9.6572,9.6726,70400.0
2011-07-12 10:30:00,12.6,12.62,12.58,12.61,77400.0,9.6726,9.6879,9.6572,9.6803,77400.0
2011-07-12 10:35:00,12.62,12.62,12.61,12.62,41400.0,9.6879,9.6879,9.6803,9.6879,41400.0
2011-07-12 10:40:00,12.62,12.63,12.61,12.61,70000.0,9.6879,9.6956,9.6803,9.6803,70000.0
2011-07-12 10:45:00,12.61,12.62,12.6,12.6,56400.0,9.6803,9.6879,9.6726,9.6726,56400.0
2011-07-12 10:50:00,12.6,12.6,12.58,12.59,84200.0,9.6726,9.6726,9.6572,9.6649,84200.0
2011-07-12 10:55:00,12.59,12.6,12.58,12.6,44200.0,9.6649,9.6726,9.6572,9.6726,44200.0
2011-07-12 11:00:00,12.6,12.61,12.59,12.6,78000.0,9.6726,9.6803,9.6649,9.6726,78000.0
2011-07-12 11:05:00,12.6,12.61,12.58,12.59,52800.0,9.6726,9.6803,9.6572,9.6649,52800.0
2011-07-12 11:10:00,12.59,12.6,12.58,12.58,44800.0,9.6649,9.6726,9.6572,9.6572,44800.0
2011-07-12 11:15:00,12.59,12.59,12.58,12.59,18000.0,9.6649,9.6649,9.6572,9.6649,18000.0
2011-07-12 11:20:00,12.59,12.62,12.59,12.61,68800.0,9.6649,9.6879,9.6649,9.6803,68800.0
2011-07-12 11:25:00,12.61,12.62,12.61,12.61,59200.0,9.6803,9.6879,9.6803,9.6803,59200.0
2011-07-12 11:30:00,12.61,12.62,12.6,12.62,33400.0,9.6803,9.6879,9.6726,9.6879,33400.0
2011-07-12 11:35:00,12.62,12.62,12.61,12.62,33600.0,9.6879,9.6879,9.6803,9.6879,33600.0
2011-07-12 11:40:00,12.62,12.65,12.61,12.65,151200.0,9.6879,9.711,9.6803,9.711,151200.0
2011-07-12 11:45:00,12.65,12.65,12.63,12.63,75800.0,9.711,9.711,9.6956,9.6956,75800.0
2011-07-12 11:50:00,12.64,12.65,12.63,12.63,73000.0,9.7033,9.711,9.6956,9.6956,73000.0
2011-07-12 11:55:00,12.63,12.64,12.63,12.64,12000.0,9.6956,9.7033,9.6956,9.7033,12000.0
2011-07-12 12:00:00,12.63,12.65,12.63,12.64,96400.0,9.6956,9.711,9.6956,9.7033,96400.0
2011-07-12 12:05:00,12.65,12.65,12.65,12.65,53800.0,9.711,9.711,9.711,9.711,53800.0
2011-07-12 12:10:00,12.65,12.66,12.65,12.66,74800.0,9.711,9.7187,9.711,9.7187,74800.0
2011-07-12 12:15:00,12.65,12.66,12.65,12.66,39800.0,9.711,9.7187,9.711,9.7187,39800.0
2011-07-12 12:20:00,12.66,12.66,12.65,12.65,37800.0,9.7187,9.7187,9.711,9.711,37800.0
2011-07-12 12:25:00,12.65,12.65,12.63,12.64,108600.0,9.711,9.711,9.6956,9.7033,108600.0
2011-07-12 12:30:00,12.64,12.65,12.63,12.65,44400.0,9.7033,9.711,9.6956,9.711,44400.0
2011-07-12 12:35:00,12.65,12.65,12.63,12.64,54600.0,9.711,9.711,9.6956,9.7033,54600.0
2011-07-12 12:40:00,12.64,12.65,12.62,12.65,94400.0,9.7033,9.711,9.6879,9.711,94400.0
2011-07-12 12:45:00,12.64,12.65,12.63,12.63,87600.0,9.7033,9.711,9.6956,9.6956,87600.0
2011-07-12 12:50:00,12.63,12.63,12.62,12.63,41200.0,9.6956,9.6956,9.6879,9.6956,41200.0
2011-07-12 12:55:00,12.63,12.65,12.63,12.65,28400.0,9.6956,9.711,9.6956,9.711,28400.0
2011-07-12 13:00:00,12.65,12.66,12.64,12.64,48400.0,9.711,9.7187,9.7033,9.7033,48400.0
2011-07-12 13:05:00,12.65,12.66,12.64,12.65,47800.0,9.711,9.7187,9.7033,9.711,47800.0
2011-07-12 13:10:00,12.66,12.66,12.65,12.65,46400.0,9.7187,9.7187,9.711,9.711,46400.0
2011-07-12 13:15:00,12.65,12.65,12.63,12.63,75200.0,9.711,9.711,9.6956,9.6956,75200.0
2011-07-12 13:20:00,12.63,12.65,12.63,12.65,36800.0,9.6956,9.711,9.6956,9.711,36800.0
2011-07-12 13:25:00,12.65,12.65,12.63,12.63,32600.0,9.711,9.711,9.6956,9.6956,32600.0
2011-07-12 13:30:00,12.63,12.64,12.63,12.63,283200.0,9.6956,9.7033,9.6956,9.6956,283200.0
2011-07-12 13:35:00,12.63,12.64,12.63,12.63,161400.0,9.6956,9.7033,9.6956,9.6956,161400.0
2011-07-12 13:40:00,12.63,12.64,12.63,12.63,350400.0,9.6956,9.7033,9.6956,9.6956,350400.0
2011-07-12 13:45:00,12.63,12.65,12.63,12.64,263000.0,9.6956,9.711,9.6956,9.7033,263000.0
2011-07-12 13:50:00,12.65,12.65,12.64,12.64,13800.0,9.711,9.711,9.7033,9.7033,13800.0
2011-07-12 13:55:00,12.65,12.65,12.63,12.63,213000.0,9.711,9.711,9.6956,9.6956,213000.0
2011-07-12 14:00:00,12.63,12.66,12.62,12.65,118200.0,9.6956,9.7187,9.6879,9.711,118200.0
2011-07-12 14:05:00,12.65,12.66,12.64,12.66,115200.0,9.711,9.7187,9.7033,9.7187,115200.0
2011-07-12 14:10:00,12.66,12.7,12.66,12.68,148800.0,9.7187,9.7494,9.7187,9.734,148800.0
2011-07-12 14:15:00,12.68,12.7,12.68,12.69,102200.0,9.734,9.7494,9.734,9.7417,102200.0
2011-07-12 14:20:00,12.69,12.7,12.69,12.69,49400.0,9.7417,9.7494,9.7417,9.7417,49400.0
2011-07-12 14:25:00,12.69,12.7,12.68,12.7,32600.0,9.7417,9.7494,9.734,9.7494,32600.0
2011-07-12 14:30:00,12.7,12.7,12.67,12.69,159000.0,9.7494,9.7494,9.7263,9.7417,159000.0
2011-07-12 14:35:00,12.69,12.69,12.65,12.68,171200.0,9.7417,9.7417,9.711,9.734,171200.0
2011-07-12 14:40:00,12.68,12.68,12.65,12.65,177200.0,9.734,9.734,9.711,9.711,177200.0
2011-07-12 14:45:00,12.65,12.67,12.65,12.66,371200.0,9.711,9.7263,9.711,9.7187,371200.0
2011-07-12 14:50:00,12.66,12.67,12.64,12.64,224000.0,9.7187,9.7263,9.7033,9.7033,224000.0
2011-07-12 14:55:00,12.64,12.65,12.63,12.64,312000.0,9.7033,9.711,9.6956,9.7033,312000.0
2011-07-12 15:00:00,12.63,12.65,12.63,12.64,190600.0,9.6956,9.711,9.6956,9.7033,190600.0
2011-07-12 15:05:00,12.64,12.65,12.63,12.63,113800.0,9.7033,9.711,9.6956,9.6956,113800.0
2011-07-12 15:10:00,12.63,12.65,12.62,12.62,390200.0,9.6956,9.711,9.6879,9.6879,390200.0
2011-07-12 15:15:00,12.62,12.63,12.62,12.63,71800.0,9.6879,9.6956,9.6879,9.6956,71800.0
2011-07-12 15:20:00,12.63,12.65,12.62,12.64,128600.0,9.6956,9.711,9.6879,9.7033,128600.0
2011-07-12 15:25:00,12.63,12.64,12.61,12.64,106000.0,9.6956,9.7033,9.6803,9.7033,106000.0
2011-07-12 15:30:00,12.63,12.64,12.62,12.62,90400.0,9.6956,9.7033,9.6879,9.6879,90400.0
2011-07-12 15:35:00,12.62,12.63,12.61,12.63,126000.0,9.6879,9.6956,9.6803,9.6956,126000.0
2011-07-12 15:40:00,12.63,12.63,12.61,12.61,155600.0,9.6956,9.6956,9.6803,9.6803,155600.0
2011-07-12 15:45:00,12.61,12.61,12.56,12.57,264200.0,9.6803,9.6803,9.6419,9.6496,264200.0
2011-07-12 15:50:00,12.56,12.59,12.56,12.57,189200.0,9.6419,9.6649,9.6419,9.6496,189200.0
2011-07-12 15:55:00,12.58,12.58,12.56,12.58,343200.0,9.6572,9.6572,9.6419,9.6572,343200.0
2011-07-13 09:30:00,12.72,12.72,12.63,12.68,309200.0,9.7647,9.7647,9.6956,9.734,309200.0
2011-07-13 09:35:00,12.68,12.72,12.66,12.72,149000.0,9.734,9.7647,9.7187,9.7647,149000.0
2011-07-13 09:40:00,12.72,12.74,12.72,12.74,181200.0,9.7647,9.7801,9.7647,9.7801,181200.0
2011-07-13 09:45:00,12.74,12.74,12.72,12.72,141200.0,9.7801,9.7801,9.7647,9.7647,141200.0
2011-07-13 09:50:00,12.72,12.72,12.7,12.71,96400.0,9.7647,9.7647,9.7494,9.757,96400.0
2011-07-13 09:55:00,12.71,12.71,12.68,12.7,106000.0,9.757,9.757,9.734,9.7494,106000.0
2011-07-13 10:00:00,12.7,12.74,12.7,12.71,278800.0,9.7494,9.7801,9.7494,9.757,278800.0
2011-07-13 10:05:00,12.71,12.75,12.71,12.72,183000.0,9.757,9.7877,9.757,9.7647,183000.0
2011-07-13 10:10:00,12.72,12.72,12.7,12.71,173200.0,9.7647,9.7647,9.7494,9.757,173200.0
2011-07-13 10:15:00,12.71,12.75,12.71,12.74,234600.0,9.757,9.7877,9.757,9.7801,234600.0
2011-07-13 10:20:00,12.74,12.77,12.73,12.76,259200.0,9.7801,9.8031,9.7724,9.7954,259200.0
2011-07-13 10:25:00,12.76,12.78,12.75,12.75,150400.0,9.7954,9.8108,9.7877,9.7877,150400.0
2011-07-13 10:30:00,12.75,12.76,12.74,12.74,93800.0,9.7877,9.7954,9.7801,9.7801,93800.0
2011-07-13 10:35:00,12.74,12.74,12.72,12.73,114000.0,9.7801,9.7801,9.7647,9.7724,114000.0
2011-07-13 10:40:00,12.73,12.74,12.72,12.72,53200.0,9.7724,9.7801,9.7647,9.7647,53200.0
2011-07-13 10:45:00,12.72,12.75,12.72,12.75,82400.0,9.7647,9.7877,9.7647,9.7877,82400.0
2011-07-13 10:50:00,12.75,12.77,12.74,12.77,162800.0,9.7877,9.8031,9.7801,9.8031,162800.0
2011-07-13 10:55:00,12.77,12.77,12.74,12.74,103200.0,9.8031,9.8031,9.7801,9.7801,103200.0
2011-07-13 11:00:00,12.74,12.74,12.72,12.72,98200.0,9.7801,9.7801,9.7647,9.7647,98200.0
2011-07-13 11:05:00,12.72,12.74,12.72,12.74,262400.0,9.7647,9.7801,9.7647,9.7801,262400.0
2011-07-13 11:10:00,12.74,12.77,12.74,12.77,64600.0,9.7801,9.8031,9.7801,9.8031,64600.0
2011-07-13 11:15:00,12.76,12.77,12.76,12.76,105600.0,9.7954,9.8031,9.7954,9.7954,105600.0
2011-07-13 11:20:00,12.76,12.76,12.75,12.76,128400.0,9.7954,9.7954,9.7877,9.7954,128400.0
2011-07-13 11:25:00,12.76,12.77,12.76,12.77,45400.0,9.7954,9.8031,9.7954,9.8031,45400.0
2011-07-13 11:30:00,12.77,12.77,12.75,12.75,66200.0,9.8031,9.8031,9.7877,9.7877,66200.0
2011-07-13 11:35:00,12.75,12.76,12.74,12.75,107200.0,9.7877,9.7954,9.7801,9.7877,107200.0
2011-07-13 11:40:00,12.75,12.76,12.74,12.74,37200.0,9.7877,9.7954,9.7801,9.7801,37200.0
2011-07-13 11:45:00,12.74,12.75,12.74,12.74,130400.0,9.7801,9.7877,9.7801,9.7801,130400.0
2011-07-13 11:50:00,12.74,12.74,12.74,12.74,72000.0,9.7801,9.7801,9.7801,9.7801,72000.0
2011-07-13 11:55:00,12.74,12.75,12.74,12.74,74000.0,9.7801,9.7877,9.7801,9.7801,74000.0
2011-07-13 12:00:00,12.74,12.74,12.73,12.74,180000.0,9.7801,9.7801,9.7724,9.7801,180000.0
2011-07-13 12:05:00,12.74,12.74,12.72,12.74,130000.0,9.7801,9.7801,9.7647,9.7801,130000.0
2011-07-13 12:10:00,12.74,12.74,12.74,12.74,11400.0,9.7801,9.7801,9.7801,9.7801,11400.0
2011-07-13 12:15:00,12.74,12.74,12.74,12.74,8800.0,9.7801,9.7801,9.7801,9.7801,8800.0
2011-07-13 12:20:00,12.74,12.74,12.72,12.72,98800.0,9.7801,9.7801,9.7647,9.7647,98800.0
2011-07-13 12:25:00,12.73,12.74,12.72,12.73,42400.0,9.7724,9.7801,9.7647,9.7724,42400.0
2011-07-13 12:30:00,12.74,12.74,12.72,12.73,22800.0,9.7801,9.7801,9.7647,9.7724,22800.0
2011-07-13 12:35:00,12.72,12.73,12.72,12.72,19800.0,9.7647,9.7724,9.7647,9.7647,19800.0
2011-07-13 12:40:00,12.72,12.73,12.72,12.72,28400.0,9.7647,9.7724,9.7647,9.7647,28400.0
2011-07-13 12:45:00,12.73,12.73,12.71,12.72,152800.0,9.7724,9.7724,9.757,9.7647,152800.0
2011-07-13 12:50:00,12.72,12.72,12.7,12.71,124400.0,9.7647,9.7647,9.7494,9.757,124400.0
2011-07-13 12:55:00,12.71,12.71,12.7,12.7,53800.0,9.757,9.757,9.7494,9.7494,53800.0
2011-07-13 13:00:00,12.7,12.7,12.68,12.69,76600.0,9.7494,9.7494,9.734,9.7417,76600.0
2011-07-13 13:05:00,12.68,12.69,12.68,12.68,48200.0,9.734,9.7417,9.734,9.734,48200.0
2011-07-13 13:10:00,12.68,12.68,12.67,12.68,32200.0,9.734,9.734,9.7263,9.734,32200.0
2011-07-13 13:15:00,12.68,12.68,12.67,12.67,46400.0,9.734,9.734,9.7263,9.7263,46400.0
2011-07-13 13:20:00,12.67,12.67,12.65,12.65,81800.0,9.7263,9.7263,9.711,9.711,81800.0
2011-07-13 13:25:00,12.65,12.66,12.65,12.65,56000.0,9.711,9.7187,9.711,9.711,56000.0
2011-07-13 13:30:00,12.65,12.68,12.65,12.68,70800.0,9.711,9.734,9.711,9.734,70800.0
2011-07-13 13:35:00,12.67,12.68,12.67,12.68,54000.0,9.7263,9.734,9.7263,9.734,54000.0
2011-07-13 13:40:00,12.68,12.68,12.68,12.68,56000.0,9.734,9.734,9.734,9.734,56000.0
2011-07-13 13:45:00,12.68,12.68,12.67,12.67,56000.0,9.734,9.734,9.7263,9.7263,56000.0
2011-07-13 13:50:00,12.67,12.67,12.65,12.65,140400.0,9.7263,9.7263,9.711,9.711,140400.0
2011-07-13 13:55:00,12.65,12.65,12.63,12.65,153800.0,9.711,9.711,9.6956,9.711,153800.0
2011-07-13 14:00:00,12.65,12.66,12.65,12.65,104600.0,9.711,9.7187,9.711,9.711,104600.0
2011-07-13 14:05:00,12.65,12.67,12.65,12.66,117400.0,9.711,9.7263,9.711,9.7187,117400.0
2011-07-13 14:10:00,12.65,12.66,12.65,12.65,33600.0,9.711,9.7187,9.711,9.711,33600.0
2011-07-13 14:15:00,12.65,12.65,12.64,12.65,100200.0,9.711,9.711,9.7033,9.711,100200.0
2011-07-13 14:20:00,12.65,12.65,12.63,12.64,86400.0,9.711,9.711,9.6956,9.7033,86400.0
2011-07-13 14:25:00,12.63,12.67,12.63,12.66,102200.0,9.6956,9.7263,9.6956,9.7187,102200.0
2011-07-13 14:30:00,12.67,12.69,12.66,12.69,182400.0,9.7263,9.7417,9.7187,9.7417,182400.0
2011-07-13 14:35:00,12.69,12.7,12.69,12.69,51600.0,9.7417,9.7494,9.7417,9.7417,51600.0
2011-07-13 14:40:00,12.69,12.69,12.68,12.68,60000.0,9.7417,9.7417,9.734,9.734,60000.0
2011-07-13 14:45:00,12.68,12.69,12.68,12.69,68800.0,9.734,9.7417,9.734,9.7417,68800.0
2011-07-13 14:50:00,12.69,12.72,12.68,12.71,80600.0,9.7417,9.7647,9.734,9.757,80600.0
2011-07-13 14:55:00,12.72,12.72,12.7,12.7,77800.0,9.7647,9.7647,9.7494,9.7494,77800.0
2011-07-13 15:00:00,12.7,12.72,12.69,12.71,171200.0,9.7494,9.7647,9.7417,9.757,171200.0
2011-07-13 15:05:00,12.71,12.71,12.69,12.7,638800.0,9.757,9.757,9.7417,9.7494,638800.0
2011-07-13 15:10:00,12.7,12.7,12.67,12.67,351600.0,9.7494,9.7494,9.7263,9.7263,351600.0
2011-07-13 15:15:00,12.67,12.69,12.65,12.67,181000.0,9.7263,9.7417,9.711,9.7263,181000.0
2011-07-13 15:20:00,12.66,12.67,12.65,12.66,193600.0,9.7187,9.7263,9.711,9.7187,193600.0
2011-07-13 15:25:00,12.67,12.69,12.66,12.67,169000.0,9.7263,9.7417,9.7187,9.7263,169000.0
2011-07-13 15:30:00,12.67,12.67,12.65,12.65,183200.0,9.7263,9.7263,9.711,9.711,183200.0
2011-07-13 15:35:00,12.65,12.65,12.63,12.64,231000.0,9.711,9.711,9.6956,9.7033,231000.0
2011-07-13 15:40:00,12.63,12.64,12.62,12.64,428400.0,9.6956,9.7033,9.6879,9.7033,428400.0
2011-07-13 15:45:00,12.63,12.65,12.62,12.63,801000.0,9.6956,9.711,9.6879,9.6956,801000.0
2011-07-13 15:50:00,12.63,12.63,12.63,12.63,221600.0,9.6956,9.6956,9.6956,9.6956,221600.0
2011-07-13 15:55:00,12.63,12.64,12.63,12.64,836800.0,9.6956,9.7033,9.6956,9.7033,836800.0
2011-07-14 09:30:00,12.63,12.65,12.58,12.62,277000.0,9.6956,9.711,9.6572,9.6879,277000.0
2011-07-14 09:35:00,12.62,12.65,12.6,12.63,83200.0,9.6879,9.711,9.6726,9.6956,83200.0
2011-07-14 09:40:00,12.63,12.67,12.63,12.67,128200.0,9.6956,9.7263,9.6956,9.7263,128200.0
2011-07-14 09:45:00,12.66,12.71,12.65,12.7,139200.0,9.7187,9.757,9.711,9.7494,139200.0
2011-07-14 09:50:00,12.7,12.71,12.69,12.69,58800.0,9.7494,9.757,9.7417,9.7417,58800.0
2011-07-14 09:55:00,12.69,12.7,12.68,12.69,59000.0,9.7417,9.7494,9.734,9.7417,59000.0
2011-07-14 10:00:00,12.69,12.71,12.66,12.68,89400.0,9.7417,9.757,9.7187,9.734,89400.0
2011-07-14 10:05:00,12.68,12.71,12.68,12.71,84400.0,9.734,9.757,9.734,9.757,84400.0
2011-07-14 10:10:00,12.71,12.72,12.69,12.7,116800.0,9.757,9.7647,9.7417,9.7494,116800.0
2011-07-14 10:15:00,12.7,12.74,12.7,12.74,55800.0,9.7494,9.7801,9.7494,9.7801,55800.0
2011-07-14 10:20:00,12.74,12.74,12.73,12.74,132400.0,9.7801,9.7801,9.7724,9.7801,132400.0
2011-07-14 10:25:00,12.74,12.75,12.74,12.74,137400.0,9.7801,9.7877,9.7801,9.7801,137400.0
2011-07-14 10:30:00,12.74,12.74,12.72,12.72,104400.0,9.7801,9.7801,9.7647,9.7647,104400.0
2011-07-14 10:35:00,12.72,12.74,12.71,12.74,64600.0,9.7647,9.7801,9.757,9.7801,64600.0
2011-07-14 10:40:00,12.74,12.74,12.73,12.74,161400.0,9.7801,9.7801,9.7724,9.7801,161400.0
2011-07-14 10:45:00,12.74,12.75,12.74,12.74,150000.0,9.7801,9.7877,9.7801,9.7801,150000.0
2011-07-14 10:50:00,12.74,12.74,12.74,12.74,222400.0,9.7801,9.7801,9.7801,9.7801,222400.0
2011-07-14 10:55:00,12.74,12.74,12.74,12.74,105400.0,9.7801,9.7801,9.7801,9.7801,105400.0
2011-07-14 11:00:00,12.74,12.74,12.74,12.74,109400.0,9.7801,9.7801,9.7801,9.7801,109400.0
2011-07-14 11:05:00,12.74,12.74,12.72,12.74,137600.0,9.7801,9.7801,9.7647,9.7801,137600.0
2011-07-14 11:10:00,12.74,12.74,12.74,12.74,23800.0,9.7801,9.7801,9.7801,9.7801,23800.0
2011-07-14 11:15:00,12.74,12.75,12.73,12.74,163600.0,9.7801,9.7877,9.7724,9.7801,163600.0
2011-07-14 11:20:00,12.74,12.74,12.73,12.74,39600.0,9.7801,9.7801,9.7724,9.7801,39600.0
2011-07-14 11:25:00,12.74,12.75,12.73,12.74,97600.0,9.7801,9.7877,9.7724,9.7801,97600.0
2011-07-14 11:30:00,12.74,12.75,12.74,12.74,67800.0,9.7801,9.7877,9.7801,9.7801,67800.0
2011-07-14 11:35:00,12.74,12.74,12.72,12.74,164600.0,9.7801,9.7801,9.7647,9.7801,164600.0
2011-07-14 11:40:00,12.73,12.74,12.73,12.73,140400.0,9.7724,9.7801,9.7724,9.7724,140400.0
2011-07-14 11:45:00,12.73,12.74,12.72,12.74,66000.0,9.7724,9.7801,9.7647,9.7801,66000.0
2011-07-14 11:50:00,12.73,12.74,12.71,12.71,190200.0,9.7724,9.7801,9.757,9.757,190200.0
2011-07-14 11:55:00,12.71,12.74,12.7,12.74,173200.0,9.757,9.7801,9.7494,9.7801,173200.0
2011-07-14 12:00:00,12.74,12.74,12.72,12.72,153600.0,9.7801,9.7801,9.7647,9.7647,153600.0
2011-07-14 12:05:00,12.73,12.74,12.72,12.72,60600.0,9.7724,9.7801,9.7647,9.7647,60600.0
2011-07-14 12:10:00,12.72,12.74,12.72,12.74,74600.0,9.7647,9.7801,9.7647,9.7801,74600.0
2011-07-14 12:15:00,12.74,12.74,12.71,12.71,101600.0,9.7801,9.7801,9.757,9.757,101600.0
2011-07-14 12:20:00,12.71,12.71,12.7,12.7,41800.0,9.757,9.757,9.7494,9.7494,41800.0
2011-07-14 12:25:00,12.71,12.71,12.7,12.71,38400.0,9.757,9.757,9.7494,9.757,38400.0
2011-07-14 12:30:00,12.71,12.72,12.7,12.72,59200.0,9.757,9.7647,9.7494,9.7647,59200.0
2011-07-14 12:35:00,12.71,12.72,12.71,12.71,59800.0,9.757,9.7647,9.757,9.757,59800.0
2011-07-14 12:40:00,12.71,12.72,12.71,12.72,14200.0,9.757,9.7647,9.757,9.7647,14200.0
2011-07-14 12:45:00,12.72,12.72,12.71,12.72,73600.0,9.7647,9.7647,9.757,9.7647,73600.0
2011-07-14 12:50:00,12.72,12.72,12.7,12.7,115800.0,9.7647,9.7647,9.7494,9.7494,115800.0
2011-07-14 12:55:00,12.7,12.7,12.7,12.7,53800.0,9.7494,9.7494,9.7494,9.7494,53800.0
2011-07-14 13:00:00,12.7,12.7,12.7,12.7,68600.0,9.7494,9.7494,9.7494,9.7494,68600.0
2011-07-14 13:05:00,12.7,12.72,12.7,12.72,122200.0,9.7494,9.7647,9.7494,9.7647,122200.0
2011-07-14 13:10:00,12.72,12.72,12.7,12.7,82200.0,9.7647,9.7647,9.7494,9.7494,82200.0
2011-07-14 13:15:00,12.7,12.71,12.68,12.69,147000.0,9.7494,9.757,9.734,9.7417,147000.0
2011-07-14 13:20:00,12.69,12.71,12.68,12.71,259200.0,9.7417,9.757,9.734,9.757,259200.0
2011-07-14 13:25:00,12.7,12.72,12.69,12.72,124600.0,9.7494,9.7647,9.7417,9.7647,124600.0
2011-07-14 13:30:00,12.72,12.74,12.71,12.71,348600.0,9.7647,9.7801,9.757,9.757,348600.0
2011-07-14 13:35:00,12.72,12.72,12.69,12.69,149800.0,9.7647,9.7647,9.7417,9.7417,149800.0
2011-07-14 13:40:00,12.69,12.7,12.69,12.69,100000.0,9.7417,9.7494,9.7417,9.7417,100000.0
2011-07-14 13:45:00,12.69,12.72,12.69,12.72,84000.0,9.7417,9.7647,9.7417,9.7647,84000.0
2011-07-14 13:50:00,12.72,12.72,12.7,12.71,103000.0,9.7647,9.7647,9.7494,9.757,103000.0
2011-07-14 13:55:00,12.71,12.72,12.7,12.72,80600.0,9.757,9.7647,9.7494,9.7647,80600.0
2011-07-14 14:00:00,12.72,12.72,12.7,12.71,118200.0,9.7647,9.7647,9.7494,9.757,118200.0
2011-07-14 14:05:00,12.7,12.71,12.7,12.71,51000.0,9.7494,9.757,9.7494,9.757,51000.0
2011-07-14 14:10:00,12.71,12.74,12.71,12.72,87400.0,9.757,9.7801,9.757,9.7647,87400.0
2011-07-14 14:15:00,12.72,12.74,12.72,12.72,77000.0,9.7647,9.7801,9.7647,9.7647,77000.0
2011-07-14 14:20:00,12.72,12.74,12.72,12.72,100600.0,9.7647,9.7801,9.7647,9.7647,100600.0
2011-07-14 14:25:00,12.72,12.72,12.71,12.72,84400.0,9.7647,9.7647,9.757,9.7647,84400.0
2011-07-14 14:30:00,12.72,12.72,12.72,12.72,39400.0,9.7647,9.7647,9.7647,9.7647,39400.0
2011-07-14 14:35:00,12.72,12.72,12.72,12.72,129800.0,9.7647,9.7647,9.7647,9.7647,129800.0
2011-07-14 14:40:00,12.72,12.72,12.72,12.72,32400.0,9.7647,9.7647,9.7647,9.7647,32400.0
2011-07-14 14:45:00,12.72,12.72,12.72,12.72,108800.0,9.7647,9.7647,9.7647,9.7647,108800.0
2011-07-14 14:50:00,12.71,12.72,12.71,12.71,75600.0,9.757,9.7647,9.757,9.757,75600.0
2011-07-14 14:55:00,12.71,12.71,12.7,12.71,93600.0,9.757,9.757,9.7494,9.757,93600.0
2011-07-14 15:00:00,12.71,12.73,12.71,12.72,83000.0,9.757,9.7724,9.757,9.7647,83000.0
2011-07-14 15:05:00,12.72,12.72,12.68,12.69,132200.0,9.7647,9.7647,9.734,9.7417,132200.0
2011-07-14 15:10:00,12.69,12.7,12.68,12.7,140200.0,9.7417,9.7494,9.734,9.7494,140200.0
2011-07-14 15:15:00,12.7,12.7,12.69,12.69,46000.0,9.7494,9.7494,9.7417,9.7417,46000.0
2011-07-14 15:20:00,12.69,12.71,12.69,12.69,190000.0,9.7417,9.757,9.7417,9.7417,190000.0
2011-07-14 15:25:00,12.7,12.7,12.68,12.69,96400.0,9.7494,9.7494,9.734,9.7417,96400.0
2011-07-14 15:30:00,12.69,12.69,12.68,12.69,80600.0,9.7417,9.7417,9.734,9.7417,80600.0
2011-07-14 15:35:00,12.69,12.71,12.68,12.7,122600.0,9.7417,9.757,9.734,9.7494,122600.0
2011-07-14 15:40:00,12.7,12.7,12.68,12.68,217600.0,9.7494,9.7494,9.734,9.734,217600.0
2011-07-14 15:45:00,12.68,12.69,12.68,12.69,294600.0,9.734,9.7417,9.734,9.7417,294600.0
2011-07-14 15:50:00,12.69,12.69,12.66,12.68,284800.0,9.7417,9.7417,9.7187,9.734,284800.0
2011-07-14 15:55:00,12.68,12.69,12.67,12.68,279200.0,9.734,9.7417,9.7263,9.734,279200.0
2011-07-15 09:30:00,12.68,12.68,12.59,12.67,958000.0,9.734,9.734,9.6649,9.7263,958000.0
2011-07-15 09:35:00,12.67,12.69,12.66,12.69,209000.0,9.7263,9.7417,9.7187,9.7417,209000.0
2011-07-15 09:40:00,12.69,12.69,12.67,12.67,216800.0,9.7417,9.7417,9.7263,9.7263,216800.0
2011-07-15 09:45:00,12.67,12.72,12.67,12.71,190200.0,9.7263,9.7647,9.7263,9.757,190200.0
2011-07-15 09:50:00,12.71,12.71,12.65,12.67,168000.0,9.757,9.757,9.711,9.7263,168000.0
2011-07-15 09:55:00,12.67,12.67,12.62,12.63,222000.0,9.7263,9.7263,9.6879,9.6956,222000.0
2011-07-15 10:00:00,12.63,12.7,12.63,12.68,256200.0,9.6956,9.7494,9.6956,9.734,256200.0
2011-07-15 10:05:00,12.68,12.69,12.65,12.66,231600.0,9.734,9.7417,9.711,9.7187,231600.0
2011-07-15 10:10:00,12.66,12.68,12.65,12.68,209600.0,9.7187,9.734,9.711,9.734,209600.0
2011-07-15 10:15:00,12.68,12.69,12.66,12.66,293200.0,9.734,9.7417,9.7187,9.7187,293200.0
2011-07-15 10:20:00,12.66,12.67,12.63,12.63,105200.0,9.7187,9.7263,9.6956,9.6956,105200.0
2011-07-15 10:25:00,12.63,12.63,12.6,12.61,133000.0,9.6956,9.6956,9.6726,9.6803,133000.0
2011-07-15 10:30:00,12.6,12.62,12.59,12.59,84000.0,9.6726,9.6879,9.6649,9.6649,84000.0
2011-07-15 10:35:00,12.59,12.61,12.59,12.6,153600.0,9.6649,9.6803,9.6649,9.6726,153600.0
2011-07-15 10:40:00,12.61,12.64,12.61,12.64,153800.0,9.6803,9.7033,9.6803,9.7033,153800.0
2011-07-15 10:45:00,12.63,12.65,12.63,12.63,89000.0,9.6956,9.711,9.6956,9.6956,89000.0
2011-07-15 10:50:00,12.63,12.63,12.62,12.62,109200.0,9.6956,9.6956,9.6879,9.6879,109200.0
2011-07-15 10:55:00,12.62,12.63,12.6,12.6,66600.0,9.6879,9.6956,9.6726,9.6726,66600.0
2011-07-15 11:00:00,12.6,12.6,12.59,12.59,150000.0,9.6726,9.6726,9.6649,9.6649,150000.0
2011-07-15 11:05:00,12.6,12.61,12.59,12.6,174800.0,9.6726,9.6803,9.6649,9.6726,174800.0
2011-07-15 11:10:00,12.6,12.64,12.6,12.64,204400.0,9.6726,9.7033,9.6726,9.7033,204400.0
2011-07-15 11:15:00,12.64,12.67,12.64,12.67,152400.0,9.7033,9.7263,9.7033,9.7263,152400.0
2011-07-15 11:20:00,12.66,12.67,12.65,12.67,91800.0,9.7187,9.7263,9.711,9.7263,91800.0
2011-07-15 11:25:00,12.66,12.68,12.65,12.67,180400.0,9.7187,9.734,9.711,9.7263,180400.0
2011-07-15 11:30:00,12.67,12.68,12.65,12.65,67400.0,9.7263,9.734,9.711,9.711,67400.0
2011-07-15 11:35:00,12.65,12.68,12.65,12.68,124600.0,9.711,9.734,9.711,9.734,124600.0
2011-07-15 11:40:00,12.68,12.69,12.68,12.69,45400.0,9.734,9.7417,9.734,9.7417,45400.0
2011-07-15 11:45:00,12.69,12.71,12.68,12.71,105600.0,9.7417,9.757,9.734,9.757,105600.0
2011-07-15 11:50:00,12.71,12.72,12.7,12.71,152800.0,9.757,9.7647,9.7494,9.757,152800.0
2011-07-15 11:55:00,12.72,12.72,12.69,12.69,101600.0,9.7647,9.7647,9.7417,9.7417,101600.0
2011-07-15 12:00:00,12.69,12.73,12.69,12.72,166800.0,9.7417,9.7724,9.7417,9.7647,166800.0
2011-07-15 12:05:00,12.72,12.74,12.72,12.72,83200.0,9.7647,9.7801,9.7647,9.7647,83200.0
2011-07-15 12:10:00,12.72,12.74,12.72,12.73,145400.0,9.7647,9.7801,9.7647,9.7724,145400.0
2011-07-15 12:15:00,12.72,12.73,12.71,12.71,51600.0,9.7647,9.7724,9.757,9.757,51600.0
2011-07-15 12:20:00,12.71,12.72,12.71,12.71,72200.0,9.757,9.7647,9.757,9.757,72200.0
2011-07-15 12:25:00,12.71,12.72,12.71,12.72,50600.0,9.757,9.7647,9.757,9.7647,50600.0
2011-07-15 12:30:00,12.71,12.71,12.68,12.68,177400.0,9.757,9.757,9.734,9.734,177400.0
2011-07-15 12:35:00,12.68,12.68,12.67,12.68,44400.0,9.734,9.734,9.7263,9.734,44400.0
2011-07-15 12:40:00,12.67,12.68,12.65,12.66,102000.0,9.7263,9.734,9.711,9.7187,102000.0
2011-07-15 12:45:00,12.65,12.67,12.65,12.65,48000.0,9.711,9.7263,9.711,9.711,48000.0
2011-07-15 12:50:00,12.65,12.66,12.65,12.65,42000.0,9.711,9.7187,9.711,9.711,42000.0
2011-07-15 12:55:00,12.65,12.68,12.65,12.68,89600.0,9.711,9.734,9.711,9.734,89600.0
2011-07-15 13:00:00,12.68,12.69,12.68,12.69,103200.0,9.734,9.7417,9.734,9.7417,103200.0
2011-07-15 13:05:00,12.68,12.7,12.68,12.7,93800.0,9.734,9.7494,9.734,9.7494,93800.0
2011-07-15 13:10:00,12.7,12.7,12.69,12.69,78200.0,9.7494,9.7494,9.7417,9.7417,78200.0
2011-07-15 13:15:00,12.69,12.71,12.69,12.7,65600.0,9.7417,9.757,9.7417,9.7494,65600.0
2011-07-15 13:20:00,12.71,12.72,12.7,12.71,72200.0,9.757,9.7647,9.7494,9.757,72200.0
2011-07-15 13:25:00,12.71,12.73,12.71,12.71,93800.0,9.757,9.7724,9.757,9.757,93800.0
2011-07-15 13:30:00,12.71,12.72,12.71,12.72,46200.0,9.757,9.7647,9.757,9.7647,46200.0
2011-07-15 13:35:00,12.72,12.72,12.71,12.71,95000.0,9.7647,9.7647,9.757,9.757,95000.0
2011-07-15 13:40:00,12.71,12.71,12.7,12.7,61000.0,9.757,9.757,9.7494,9.7494,61000.0
2011-07-15 13:45:00,12.7,12.7,12.7,12.7,48800.0,9.7494,9.7494,9.7494,9.7494,48800.0
2011-07-15 13:50:00,12.7,12.71,12.7,12.71,84400.0,9.7494,9.757,9.7494,9.757,84400.0
2011-07-15 13:55:00,12.71,12.71,12.7,12.71,89200.0,9.757,9.757,9.7494,9.757,89200.0
2011-07-15 14:00:00,12.71,12.71,12.7,12.71,35400.0,9.757,9.757,9.7494,9.757,35400.0
2011-07-15 14:05:00,12.7,12.71,12.7,12.71,44400.0,9.7494,9.757,9.7494,9.757,44400.0
2011-07-15 14:10:00,12.71,12.72,12.7,12.72,158000.0,9.757,9.7647,9.7494,9.7647,158000.0
2011-07-15 14:15:00,12.72,12.72,12.7,12.71,54200.0,9.7647,9.7647,9.7494,9.757,54200.0
2011-07-15 14:20:00,12.7,12.71,12.69,12.69,68200.0,9.7494,9.757,9.7417,9.7417,68200.0
2011-07-15 14:25:00,12.69,12.7,12.69,12.69,40800.0,9.7417,9.7494,9.7417,9.7417,40800.0
2011-07-15 14:30:00,12.69,12.71,12.69,12.69,145800.0,9.7417,9.757,9.7417,9.7417,145800.0
2011-07-15 14:35:00,12.69,12.7,12.69,12.69,64200.0,9.7417,9.7494,9.7417,9.7417,64200.0
2011-07-15 14:40:00,12.69,12.7,12.68,12.68,86000.0,9.7417,9.7494,9.734,9.734,86000.0
2011-07-15 14:45:00,12.68,12.7,12.68,12.69,107800.0,9.734,9.7494,9.734,9.7417,107800.0
2011-07-15 14:50:00,12.69,12.7,12.69,12.69,56000.0,9.7417,9.7494,9.7417,9.7417,56000.0
2011-07-15 14:55:00,12.7,12.7,12.69,12.69,97400.0,9.7494,9.7494,9.7417,9.7417,97400.0
2011-07-15 15:00:00,12.69,12.71,12.69,12.7,73800.0,9.7417,9.757,9.7417,9.7494,73800.0
2011-07-15 15:05:00,12.7,12.7,12.69,12.7,104200.0,9.7494,9.7494,9.7417,9.7494,104200.0
2011-07-15 15:10:00,12.7,12.71,12.7,12.71,43400.0,9.7494,9.757,9.7494,9.757,43400.0
2011-07-15 15:15:00,12.71,12.71,12.7,12.7,68400.0,9.757,9.757,9.7494,9.7494,68400.0
2011-07-15 15:20:00,12.7,12.72,12.7,12.72,97400.0,9.7494,9.7647,9.7494,9.7647,97400.0
2011-07-15 15:25:00,12.72,12.73,12.72,12.72,114400.0,9.7647,9.7724,9.7647,9.7647,114400.0
2011-07-15 15:30:00,12.72,12.74,12.72,12.72,153600.0,9.7647,9.7801,9.7647,9.7647,153600.0
2011-07-15 15:35:00,12.72,12.72,12.72,12.72,63400.0,9.7647,9.7647,9.7647,9.7647,63400.0
2011-07-15 15:40:00,12.72,12.74,12.72,12.74,267200.0,9.7647,9.7801,9.7647,9.7801,267200.0
2011-07-15 15:45:00,12.74,12.74,12.72,12.74,242600.0,9.7801,9.7801,9.7647,9.7801,242600.0
2011-07-15 15:50:00,12.74,12.74,12.74,12.74,184400.0,9.7801,9.7801,9.7801,9.7801,184400.0
2011-07-15 15:55:00,12.74,12.75,12.74,12.75,373000.0,9.7801,9.7877,9.7801,9.7877,373000.0
2011-07-18 09:30:00,12.74,12.74,12.68,12.74,143800.0,9.7801,9.7801,9.734,9.7801,143800.0
2011-07-18 09:35:00,12.74,12.76,12.72,12.72,157200.0,9.7801,9.7954,9.7647,9.7647,157200.0
2011-07-18 09:40:00,12.72,12.74,12.7,12.71,56000.0,9.7647,9.7801,9.7494,9.757,56000.0
2011-07-18 09:45:00,12.71,12.72,12.7,12.71,59600.0,9.757,9.7647,9.7494,9.757,59600.0
2011-07-18 09:50:00,12.72,12.74,12.69,12.69,154800.0,9.7647,9.7801,9.7417,9.7417,154800.0
2011-07-18 09:55:00,12.69,12.7,12.65,12.67,102600.0,9.7417,9.7494,9.711,9.7263,102600.0
2011-07-18 10:00:00,12.68,12.68,12.65,12.68,77800.0,9.734,9.734,9.711,9.734,77800.0
2011-07-18 10:05:00,12.68,12.68,12.64,12.65,162800.0,9.734,9.734,9.7033,9.711,162800.0
2011-07-18 10:10:00,12.65,12.66,12.64,12.66,213400.0,9.711,9.7187,9.7033,9.7187,213400.0
2011-07-18 10:15:00,12.66,12.67,12.65,12.65,180600.0,9.7187,9.7263,9.711,9.711,180600.0
2011-07-18 10:20:00,12.65,12.67,12.65,12.65,83200.0,9.711,9.7263,9.711,9.711,83200.0
2011-07-18 10:25:00,12.65,12.67,12.65,12.65,115000.0,9.711,9.7263,9.711,9.711,115000.0
2011-07-18 10:30:00,12.65,12.65,12.65,12.65,254400.0,9.711,9.711,9.711,9.711,254400.0
2011-07-18 10:35:00,12.65,12.66,12.64,12.65,247800.0,9.711,9.7187,9.7033,9.711,247800.0
2011-07-18 10:40:00,12.65,12.65,12.63,12.65,202200.0,9.711,9.711,9.6956,9.711,202200.0
2011-07-18 10:45:00,12.64,12.66,12.63,12.65,217800.0,9.7033,9.7187,9.6956,9.711,217800.0
2011-07-18 10:50:00,12.65,12.68,12.63,12.63,418400.0,9.711,9.734,9.6956,9.6956,418400.0
2011-07-18 10:55:00,12.63,12.66,12.63,12.65,152000.0,9.6956,9.7187,9.6956,9.711,152000.0
2011-07-18 11:00:00,12.65,12.65,12.63,12.63,49200.0,9.711,9.711,9.6956,9.6956,49200.0
2011-07-18 11:05:00,12.63,12.65,12.63,12.63,110000.0,9.6956,9.711,9.6956,9.6956,110000.0
2011-07-18 11:10:00,12.64,12.64,12.63,12.63,65000.0,9.7033,9.7033,9.6956,9.6956,65000.0
2011-07-18 11:15:00,12.63,12.63,12.61,12.62,196800.0,9.6956,9.6956,9.6803,9.6879,196800.0
2011-07-18 11:20:00,12.62,12.62,12.6,12.61,57400.0,9.6879,9.6879,9.6726,9.6803,57400.0
2011-07-18 11:25:00,12.61,12.63,12.61,12.63,111000.0,9.6803,9.6956,9.6803,9.6956,111000.0
2011-07-18 11:30:00,12.63,12.63,12.62,12.63,99200.0,9.6956,9.6956,9.6879,9.6956,99200.0
2011-07-18 11:35:00,12.63,12.63,12.62,12.63,124800.0,9.6956,9.6956,9.6879,9.6956,124800.0
2011-07-18 11:40:00,12.63,12.63,12.62,12.63,101000.0,9.6956,9.6956,9.6879,9.6956,101000.0
2011-07-18 11:45:00,12.63,12.63,12.62,12.63,64800.0,9.6956,9.6956,9.6879,9.6956,64800.0
2011-07-18 11:50:00,12.63,12.63,12.62,12.62,73400.0,9.6956,9.6956,9.6879,9.6879,73400.0
2011-07-18 11:55:00,12.62,12.62,12.6,12.61,124400.0,9.6879,9.6879,9.6726,9.6803,124400.0
2011-07-18 12:00:00,12.61,12.62,12.6,12.6,301200.0,9.6803,9.6879,9.6726,9.6726,301200.0
2011-07-18 12:05:00,12.6,12.61,12.58,12.61,97800.0,9.6726,9.6803,9.6572,9.6803,97800.0
2011-07-18 12:10:00,12.61,12.63,12.6,12.63,80200.0,9.6803,9.6956,9.6726,9.6956,80200.0
2011-07-18 12:15:00,12.63,12.63,12.62,12.63,59200.0,9.6956,9.6956,9.6879,9.6956,59200.0
2011-07-18 12:20:00,12.63,12.63,12.61,12.62,81000.0,9.6956,9.6956,9.6803,9.6879,81000.0
2011-07-18 12:25:00,12.61,12.63,12.61,12.63,66600.0,9.6803,9.6956,9.6803,9.6956,66600.0
2011-07-18 12:30:00,12.63,12.63,12.62,12.62,112200.0,9.6956,9.6956,9.6879,9.6879,112200.0
2011-07-18 12:35:00,12.62,12.63,12.62,12.63,50400.0,9.6879,9.6956,9.6879,9.6956,50400.0
2011-07-18 12:40:00,12.62,12.63,12.62,12.63,52600.0,9.6879,9.6956,9.6879,9.6956,52600.0
2011-07-18 12:45:00,12.63,12.63,12.63,12.63,163200.0,9.6956,9.6956,9.6956,9.6956,163200.0
2011-07-18 12:50:00,12.63,12.63,12.62,12.62,83000.0,9.6956,9.6956,9.6879,9.6879,83000.0
2011-07-18 12:55:00,12.62,12.63,12.62,12.63,168600.0,9.6879,9.6956,9.6879,9.6956,168600.0
2011-07-18 13:00:00,12.63,12.63,12.61,12.61,47600.0,9.6956,9.6956,9.6803,9.6803,47600.0
2011-07-18 13:05:00,12.61,12.62,12.61,12.61,13800.0,9.6803,9.6879,9.6803,9.6803,13800.0
2011-07-18 13:10:00,12.61,12.62,12.61,12.62,71000.0,9.6803,9.6879,9.6803,9.6879,71000.0
2011-07-18 13:15:00,12.62,12.62,12.6,12.6,65000.0,9.6879,9.6879,9.6726,9.6726,65000.0
2011-07-18 13:20:00,12.6,12.61,12.6,12.6,56800.0,9.6726,9.6803,9.6726,9.6726,56800.0
2011-07-18 13:25:00,12.6,12.61,12.6,12.6,104200.0,9.6726,9.6803,9.6726,9.6726,104200.0
2011-07-18 13:30:00,12.6,12.62,12.6,12.61,80600.0,9.6726,9.6879,9.6726,9.6803,80600.0
2011-07-18 13:35:00,12.61,12.63,12.61,12.63,123000.0,9.6803,9.6956,9.6803,9.6956,123000.0
2011-07-18 13:40:00,12.63,12.63,12.62,12.62,37600.0,9.6956,9.6956,9.6879,9.6879,37600.0
2011-07-18 13:45:00,12.62,12.63,12.62,12.62,61400.0,9.6879,9.6956,9.6879,9.6879,61400.0
2011-07-18 13:50:00,12.63,12.63,12.62,12.63,72400.0,9.6956,9.6956,9.6879,9.6956,72400.0
2011-07-18 13:55:00,12.63,12.63,12.62,12.62,96600.0,9.6956,9.6956,9.6879,9.6879,96600.0
2011-07-18 14:00:00,12.62,12.62,12.61,12.61,44400.0,9.6879,9.6879,9.6803,9.6803,44400.0
2011-07-18 14:05:00,12.61,12.61,12.61,12.61,20200.0,9.6803,9.6803,9.6803,9.6803,20200.0
2011-07-18 14:10:00,12.61,12.61,12.6,12.61,92200.0,9.6803,9.6803,9.6726,9.6803,92200.0
2011-07-18 14:15:00,12.61,12.62,12.61,12.62,143600.0,9.6803,9.6879,9.6803,9.6879,143600.0
2011-07-18 14:20:00,12.62,12.62,12.61,12.61,111800.0,9.6879,9.6879,9.6803,9.6803,111800.0
2011-07-18 14:25:00,12.61,12.61,12.61,12.61,34600.0,9.6803,9.6803,9.6803,9.6803,34600.0
2011-07-18 14:30:00,12.61,12.62,12.6,12.62,211600.0,9.6803,9.6879,9.6726,9.6879,211600.0
2011-07-18 14:35:00,12.62,12.64,12.61,12.63,235600.0,9.6879,9.7033,9.6803,9.6956,235600.0
2011-07-18 14:40:00,12.63,12.65,12.63,12.65,180000.0,9.6956,9.711,9.6956,9.711,180000.0
2011-07-18 14:45:00,12.65,12.65,12.65,12.65,59000.0,9.711,9.711,9.711,9.711,59000.0
2011-07-18 14:50:00,12.65,12.67,12.65,12.65,71800.0,9.711,9.7263,9.711,9.711,71800.0
2011-07-18 14:55:00,12.65,12.68,12.65,12.68,70200.0,9.711,9.734,9.711,9.734,70200.0
2011-07-18 15:00:00,12.68,12.69,12.67,12.68,181400.0,9.734,9.7417,9.7263,9.734,181400.0
2011-07-18 15:05:00,12.68,12.68,12.66,12.67,89000.0,9.734,9.734,9.7187,9.7263,89000.0
2011-07-18 15:10:00,12.66,12.67,12.66,12.67,38000.0,9.7187,9.7263,9.7187,9.7263,38000.0
2011-07-18 15:15:00,12.66,12.69,12.66,12.68,252400.0,9.7187,9.7417,9.7187,9.734,252400.0
2011-07-18 15:20:00,12.68,12.68,12.67,12.68,93400.0,9.734,9.734,9.7263,9.734,93400.0
2011-07-18 15:25:00,12.68,12.68,12.67,12.67,72800.0,9.734,9.734,9.7263,9.7263,72800.0
2011-07-18 15:30:00,12.68,12.69,12.68,12.68,182400.0,9.734,9.7417,9.734,9.734,182400.0
2011-07-18 15:35:00,12.68,12.7,12.68,12.69,187000.0,9.734,9.7494,9.734,9.7417,187000.0
2011-07-18 15:40:00,12.69,12.69,12.69,12.69,119200.0,9.7417,9.7417,9.7417,9.7417,119200.0
2011-07-18 15:45:00,12.69,12.69,12.68,12.68,256600.0,9.7417,9.7417,9.734,9.734,256600.0
2011-07-18 15:50:00,12.68,12.7,12.68,12.7,163200.0,9.734,9.7494,9.734,9.7494,163200.0
2011-07-18 15:55:00,12.7,12.71,12.69,12.7,382600.0,9.7494,9.757,9.7417,9.7494,382600.0
2011-07-19 09:30:00,12.71,12.73,12.68,12.7,138400.0,9.757,9.7724,9.734,9.7494,138400.0
2011-07-19 09:35:00,12.71,12.73,12.69,12.72,373000.0,9.757,9.7724,9.7417,9.7647,373000.0
2011-07-19 09:40:00,12.72,12.73,12.72,12.73,41400.0,9.7647,9.7724,9.7647,9.7724,41400.0
2011-07-19 09:45:00,12.72,12.73,12.7,12.7,117000.0,9.7647,9.7724,9.7494,9.7494,117000.0
2011-07-19 09:50:00,12.7,12.71,12.69,12.7,251400.0,9.7494,9.757,9.7417,9.7494,251400.0
2011-07-19 09:55:00,12.7,12.71,12.7,12.7,153200.0,9.7494,9.757,9.7494,9.7494,153200.0
2011-07-19 10:00:00,12.7,12.74,12.7,12.73,174000.0,9.7494,9.7801,9.7494,9.7724,174000.0
2011-07-19 10:05:00,12.73,12.74,12.71,12.72,156200.0,9.7724,9.7801,9.757,9.7647,156200.0
2011-07-19 10:10:00,12.72,12.73,12.71,12.72,175800.0,9.7647,9.7724,9.757,9.7647,175800.0
2011-07-19 10:15:00,12.72,12.74,12.72,12.74,387600.0,9.7647,9.7801,9.7647,9.7801,387600.0
2011-07-19 10:20:00,12.74,12.74,12.72,12.72,100400.0,9.7801,9.7801,9.7647,9.7647,100400.0
2011-07-19 10:25:00,12.73,12.73,12.71,12.71,110200.0,9.7724,9.7724,9.757,9.757,110200.0
2011-07-19 10:30:00,12.71,12.72,12.71,12.72,29400.0,9.757,9.7647,9.757,9.7647,29400.0
2011-07-19 10:35:00,12.72,12.72,12.71,12.71,161200.0,9.7647,9.7647,9.757,9.757,161200.0
2011-07-19 10:40:00,12.72,12.74,12.71,12.74,93200.0,9.7647,9.7801,9.757,9.7801,93200.0
2011-07-19 10:45:00,12.74,12.76,12.73,12.76,278600.0,9.7801,9.7954,9.7724,9.7954,278600.0
2011-07-19 10:50:00,12.76,12.76,12.74,12.74,67200.0,9.7954,9.7954,9.7801,9.7801,67200.0
2011-07-19 10:55:00,12.74,12.74,12.73,12.74,22000.0,9.7801,9.7801,9.7724,9.7801,22000.0
2011-07-19 11:00:00,12.73,12.74,12.72,12.72,86600.0,9.7724,9.7801,9.7647,9.7647,86600.0
2011-07-19 11:05:00,12.72,12.73,12.72,12.72,210200.0,9.7647,9.7724,9.7647,9.7647,210200.0
2011-07-19 11:10:00,12.72,12.72,12.71,12.72,101000.0,9.7647,9.7647,9.757,9.7647,101000.0
2011-07-19 11:15:00,12.72,12.72,12.71,12.71,53600.0,9.7647,9.7647,9.757,9.757,53600.0
2011-07-19 11:20:00,12.72,12.72,12.71,12.72,78200.0,9.7647,9.7647,9.757,9.7647,78200.0
2011-07-19 11:25:00,12.71,12.72,12.71,12.72,28600.0,9.757,9.7647,9.757,9.7647,28600.0
2011-07-19 11:30:00,12.72,12.72,12.71,12.71,123400.0,9.7647,9.7647,9.757,9.757,123400.0
2011-07-19 11:35:00,12.71,12.72,12.69,12.69,144400.0,9.757,9.7647,9.7417,9.7417,144400.0
2011-07-19 11:40:00,12.69,12.71,12.68,12.71,173600.0,9.7417,9.757,9.734,9.757,173600.0
2011-07-19 11:45:00,12.7,12.72,12.7,12.72,36200.0,9.7494,9.7647,9.7494,9.7647,36200.0
2011-07-19 11:50:00,12.72,12.72,12.71,12.71,39800.0,9.7647,9.7647,9.757,9.757,39800.0
2011-07-19 11:55:00,12.71,12.72,12.71,12.72,77200.0,9.757,9.7647,9.757,9.7647,77200.0
2011-07-19 12:00:00,12.72,12.74,12.72,12.73,50800.0,9.7647,9.7801,9.7647,9.7724,50800.0
2011-07-19 12:05:00,12.73,12.73,12.72,12.72,70400.0,9.7724,9.7724,9.7647,9.7647,70400.0
2011-07-19 12:10:00,12.73,12.73,12.72,12.73,26800.0,9.7724,9.7724,9.7647,9.7724,26800.0
2011-07-19 12:15:00,12.73,12.74,12.72,12.73,44200.0,9.7724,9.7801,9.7647,9.7724,44200.0
2011-07-19 12:20:00,12.74,12.74,12.72,12.73,33000.0,9.7801,9.7801,9.7647,9.7724,33000.0
2011-07-19 12:25:00,12.73,12.74,12.72,12.74,57600.0,9.7724,9.7801,9.7647,9.7801,57600.0
2011-07-19 12:30:00,12.74,12.76,12.74,12.76,43400.0,9.7801,9.7954,9.7801,9.7954,43400.0
2011-07-19 12:35:00,12.76,12.76,12.74,12.76,31400.0,9.7954,9.7954,9.7801,9.7954,31400.0
2011-07-19 12:40:00,12.75,12.75,12.74,12.74,75400.0,9.7877,9.7877,9.7801,9.7801,75400.0
2011-07-19 12:45:00,12.75,12.76,12.74,12.75,28200.0,9.7877,9.7954,9.7801,9.7877,28200.0
2011-07-19 12:50:00,12.76,12.77,12.75,12.76,91400.0,9.7954,9.8031,9.7877,9.7954,91400.0
2011-07-19 12:55:00,12.77,12.79,12.76,12.78,194400.0,9.8031,9.8184,9.7954,9.8108,194400.0
2011-07-19 13:00:00,12.79,12.79,12.77,12.78,40800.0,9.8184,9.8184,9.8031,9.8108,40800.0
2011-07-19 13:05:00,12.78,12.78,12.76,12.76,53800.0,9.8108,9.8108,9.7954,9.7954,53800.0
2011-07-19 13:10:00,12.77,12.77,12.75,12.77,94400.0,9.8031,9.8031,9.7877,9.8031,94400.0
2011-07-19 13:15:00,12.77,12.8,12.77,12.8,91200.0,9.8031,9.8261,9.8031,9.8261,91200.0
2011-07-19 13:20:00,12.8,12.8,12.78,12.79,84400.0,9.8261,9.8261,9.8108,9.8184,84400.0
2011-07-19 13:25:00,12.79,12.81,12.79,12.81,212200.0,9.8184,9.8338,9.8184,9.8338,212200.0
2011-07-19 13:30:00,12.81,12.81,12.8,12.81,108000.0,9.8338,9.8338,9.8261,9.8338,108000.0
2011-07-19 13:35:00,12.81,12.85,12.81,12.85,265600.0,9.8338,9.8645,9.8338,9.8645,265600.0
2011-07-19 13:40:00,12.85,12.87,12.85,12.87,218000.0,9.8645,9.8799,9.8645,9.8799,218000.0
2011-07-19 13:45:00,12.87,12.87,12.85,12.85,42200.0,9.8799,9.8799,9.8645,9.8645,42200.0
2011-07-19 13:50:00,12.85,12.85,12.84,12.85,55200.0,9.8645,9.8645,9.8568,9.8645,55200.0
2011-07-19 13:55:00,12.85,12.85,12.84,12.85,74000.0,9.8645,9.8645,9.8568,9.8645,74000.0
2011-07-19 14:00:00,12.85,12.86,12.85,12.85,92400.0,9.8645,9.8722,9.8645,9.8645,92400.0
2011-07-19 14:05:00,12.85,12.87,12.85,12.87,130800.0,9.8645,9.8799,9.8645,9.8799,130800.0
2011-07-19 14:10:00,12.87,12.87,12.85,12.86,315000.0,9.8799,9.8799,9.8645,9.8722,315000.0
2011-07-19 14:15:00,12.86,12.86,12.85,12.85,23600.0,9.8722,9.8722,9.8645,9.8645,23600.0
2011-07-19 14:20:00,12.86,12.86,12.85,12.85,104400.0,9.8722,9.8722,9.8645,9.8645,104400.0
2011-07-19 14:25:00,12.85,12.87,12.85,12.87,75800.0,9.8645,9.8799,9.8645,9.8799,75800.0
2011-07-19 14:30:00,12.86,12.87,12.85,12.85,91000.0,9.8722,9.8799,9.8645,9.8645,91000.0
2011-07-19 14:35:00,12.86,12.86,12.85,12.86,39400.0,9.8722,9.8722,9.8645,9.8722,39400.0
2011-07-19 14:40:00,12.86,12.87,12.86,12.86,50200.0,9.8722,9.8799,9.8722,9.8722,50200.0
2011-07-19 14:45:00,12.87,12.89,12.86,12.89,282800.0,9.8799,9.8952,9.8722,9.8952,282800.0
2011-07-19 14:50:00,12.89,12.9,12.88,12.89,87200.0,9.8952,9.9029,9.8875,9.8952,87200.0
2011-07-19 14:55:00,12.89,12.9,12.88,12.88,142000.0,9.8952,9.9029,9.8875,9.8875,142000.0
2011-07-19 15:00:00,12.88,12.89,12.88,12.88,169400.0,9.8875,9.8952,9.8875,9.8875,169400.0
2011-07-19 15:05:00,12.88,12.9,12.88,12.89,146000.0,9.8875,9.9029,9.8875,9.8952,146000.0
2011-07-19 15:10:00,12.9,12.9,12.89,12.9,99000.0,9.9029,9.9029,9.8952,9.9029,99000.0
2011-07-19 15:15:00,12.9,12.9,12.88,12.88,153200.0,9.9029,9.9029,9.8875,9.8875,153200.0
2011-07-19 15:20:00,12.88,12.88,12.88,12.88,48800.0,9.8875,9.8875,9.8875,9.8875,48800.0
2011-07-19 15:25:00,12.88,12.88,12.88,12.88,139400.0,9.8875,9.8875,9.8875,9.8875,139400.0
2011-07-19 15:30:00,12.88,12.89,12.87,12.88,154600.0,9.8875,9.8952,9.8799,9.8875,154600.0
2011-07-19 15:35:00,12.88,12.9,12.88,12.9,282400.0,9.8875,9.9029,9.8875,9.9029,282400.0
2011-07-19 15:40:00,12.9,12.9,12.88,12.9,268400.0,9.9029,9.9029,9.8875,9.9029,268400.0
2011-07-19 15:45:00,12.9,12.9,12.88,12.9,376600.0,9.9029,9.9029,9.8875,9.9029,376600.0
2011-07-19 15:50:00,12.9,12.92,12.89,12.9,430800.0,9.9029,9.9182,9.8952,9.9029,430800.0
2011-07-19 15:55:00,12.9,12.91,12.9,12.91,537800.0,9.9029,9.9106,9.9029,9.9106,537800.0
2011-07-20 09:30:00,12.92,12.92,12.86,12.88,359400.0,9.9182,9.9182,9.8722,9.8875,359400.0
2011-07-20 09:35:00,12.88,12.92,12.88,12.91,130000.0,9.8875,9.9182,9.8875,9.9106,130000.0
2011-07-20 09:40:00,12.91,12.92,12.88,12.9,76200.0,9.9106,9.9182,9.8875,9.9029,76200.0
2011-07-20 09:45:00,12.9,12.91,12.88,12.88,79800.0,9.9029,9.9106,9.8875,9.8875,79800.0
2011-07-20 09:50:00,12.89,12.89,12.86,12.87,97000.0,9.8952,9.8952,9.8722,9.8799,97000.0
2011-07-20 09:55:00,12.87,12.88,12.84,12.86,87000.0,9.8799,9.8875,9.8568,9.8722,87000.0
2011-07-20 10:00:00,12.86,12.88,12.84,12.88,127200.0,9.8722,9.8875,9.8568,9.8875,127200.0
2011-07-20 10:05:00,12.88,12.89,12.85,12.85,76400.0,9.8875,9.8952,9.8645,9.8645,76400.0
2011-07-20 10:10:00,12.85,12.88,12.83,12.83,168400.0,9.8645,9.8875,9.8492,9.8492,168400.0
2011-07-20 10:15:00,12.83,12.84,12.8,12.83,158600.0,9.8492,9.8568,9.8261,9.8492,158600.0
2011-07-20 10:20:00,12.83,12.85,12.82,12.84,88400.0,9.8492,9.8645,9.8415,9.8568,88400.0
2011-07-20 10:25:00,12.85,12.85,12.82,12.83,104600.0,9.8645,9.8645,9.8415,9.8492,104600.0
2011-07-20 10:30:00,12.83,12.85,12.81,12.83,108800.0,9.8492,9.8645,9.8338,9.8492,108800.0
2011-07-20 10:35:00,12.83,12.84,12.81,12.82,174400.0,9.8492,9.8568,9.8338,9.8415,174400.0
2011-07-20 10:40:00,12.82,12.82,12.81,12.81,128000.0,9.8415,9.8415,9.8338,9.8338,128000.0
2011-07-20 10:45:00,12.81,12.81,12.8,12.81,87200.0,9.8338,9.8338,9.8261,9.8338,87200.0
2011-07-20 10:50:00,12.81,12.81,12.8,12.8,77600.0,9.8338,9.8338,9.8261,9.8261,77600.0
2011-07-20 10:55:00,12.8,12.81,12.79,12.81,88800.0,9.8261,9.8338,9.8184,9.8338,88800.0
2011-07-20 11:00:00,12.81,12.83,12.81,12.81,110600.0,9.8338,9.8492,9.8338,9.8338,110600.0
2011-07-20 11:05:00,12.81,12.81,12.8,12.8,90400.0,9.8338,9.8338,9.8261,9.8261,90400.0
2011-07-20 11:10:00,12.8,12.81,12.8,12.8,58200.0,9.8261,9.8338,9.8261,9.8261,58200.0
2011-07-20 11:15:00,12.8,12.81,12.8,12.81,86600.0,9.8261,9.8338,9.8261,9.8338,86600.0
2011-07-20 11:20:00,12.81,12.81,12.8,12.8,93200.0,9.8338,9.8338,9.8261,9.8261,93200.0
2011-07-20 11:25:00,12.8,12.81,12.78,12.78,261800.0,9.8261,9.8338,9.8108,9.8108,261800.0
2011-07-20 11:30:00,12.78,12.79,12.74,12.76,472200.0,9.8108,9.8184,9.7801,9.7954,472200.0
2011-07-20 11:35:00,12.76,12.76,12.74,12.74,185200.0,9.7954,9.7954,9.7801,9.7801,185200.0
2011-07-20 11:40:00,12.75,12.75,12.74,12.74,206400.0,9.7877,9.7877,9.7801,9.7801,206400.0
2011-07-20 11:45:00,12.75,12.75,12.74,12.74,162400.0,9.7877,9.7877,9.7801,9.7801,162400.0
2011-07-20 11:50:00,12.74,12.75,12.74,12.74,131600.0,9.7801,9.7877,9.7801,9.7801,131600.0
2011-07-20 11:55:00,12.74,12.74,12.73,12.74,87600.0,9.7801,9.7801,9.7724,9.7801,87600.0
2011-07-20 12:00:00,12.74,12.76,12.74,12.76,91200.0,9.7801,9.7954,9.7801,9.7954,91200.0
2011-07-20 12:05:00,12.75,12.76,12.74,12.76,55800.0,9.7877,9.7954,9.7801,9.7954,55800.0
2011-07-20 12:10:00,12.76,12.76,12.74,12.76,70800.0,9.7954,9.7954,9.7801,9.7954,70800.0
2011-07-20 12:15:00,12.76,12.76,12.74,12.76,84200.0,9.7954,9.7954,9.7801,9.7954,84200.0
2011-07-20 12:20:00,12.76,12.77,12.74,12.77,88600.0,9.7954,9.8031,9.7801,9.8031,88600.0
2011-07-20 12:25:00,12.77,12.78,12.77,12.77,35000.0,9.8031,9.8108,9.8031,9.8031,35000.0
2011-07-20 12:30:00,12.77,12.77,12.76,12.76,46200.0,9.8031,9.8031,9.7954,9.7954,46200.0
2011-07-20 12:35:00,12.76,12.76,12.75,12.75,37000.0,9.7954,9.7954,9.7877,9.7877,37000.0
2011-07-20 12:40:00,12.75,12.76,12.74,12.75,89400.0,9.7877,9.7954,9.7801,9.7877,89400.0
2011-07-20 12:45:00,12.75,12.77,12.74,12.76,62200.0,9.7877,9.8031,9.7801,9.7954,62200.0
2011-07-20 12:50:00,12.77,12.79,12.77,12.79,46400.0,9.8031,9.8184,9.8031,9.8184,46400.0
2011-07-20 12:55:00,12.78,12.79,12.77,12.77,44600.0,9.8108,9.8184,9.8031,9.8031,44600.0
2011-07-20 13:00:00,12.78,12.79,12.77,12.79,122200.0,9.8108,9.8184,9.8031,9.8184,122200.0
2011-07-20 13:05:00,12.79,12.81,12.79,12.81,115400.0,9.8184,9.8338,9.8184,9.8338,115400.0
2011-07-20 13:10:00,12.81,12.81,12.8,12.8,58400.0,9.8338,9.8338,9.8261,9.8261,58400.0
2011-07-20 13:15:00,12.81,12.81,12.81,12.81,22400.0,9.8338,9.8338,9.8338,9.8338,22400.0
2011-07-20 13:20:00,12.81,12.84,12.81,12.83,141600.0,9.8338,9.8568,9.8338,9.8492,141600.0
2011-07-20 13:25:00,12.83,12.84,12.82,12.82,96000.0,9.8492,9.8568,9.8415,9.8415,96000.0
2011-07-20 13:30:00,12.82,12.83,12.81,12.82,135800.0,9.8415,9.8492,9.8338,9.8415,135800.0
2011-07-20 13:35:00,12.82,12.83,12.81,12.82,57000.0,9.8415,9.8492,9.8338,9.8415,57000.0
2011-07-20 13:40:00,12.83,12.83,12.81,12.81,137400.0,9.8492,9.8492,9.8338,9.8338,137400.0
2011-07-20 13:45:00,12.82,12.83,12.81,12.82,34200.0,9.8415,9.8492,9.8338,9.8415,34200.0
2011-07-20 13:50:00,12.82,12.83,12.82,12.83,194000.0,9.8415,9.8492,9.8415,9.8492,194000.0
2011-07-20 13:55:00,12.83,12.83,12.82,12.83,93600.0,9.8492,9.8492,9.8415,9.8492,93600.0
2011-07-20 14:00:00,12.84,12.84,12.83,12.84,42800.0,9.8568,9.8568,9.8492,9.8568,42800.0
2011-07-20 14:05:00,12.84,12.84,12.83,12.84,98800.0,9.8568,9.8568,9.8492,9.8568,98800.0
2011-07-20 14:10:00,12.84,12.84,12.84,12.84,39800.0,9.8568,9.8568,9.8568,9.8568,39800.0
2011-07-20 14:15:00,12.84,12.86,12.84,12.86,384200.0,9.8568,9.8722,9.8568,9.8722,384200.0
2011-07-20 14:20:00,12.86,12.87,12.86,12.87,74000.0,9.8722,9.8799,9.8722,9.8799,74000.0
2011-07-20 14:25:00,12.86,12.89,12.86,12.88,267200.0,9.8722,9.8952,9.8722,9.8875,267200.0
2011-07-20 14:30:00,12.88,12.9,12.88,12.89,215800.0,9.8875,9.9029,9.8875,9.8952,215800.0
2011-07-20 14:35:00,12.89,12.91,12.88,12.91,210200.0,9.8952,9.9106,9.8875,9.9106,210200.0
2011-07-20 14:40:00,12.91,12.92,12.9,12.92,62000.0,9.9106,9.9182,9.9029,9.9182,62000.0
2011-07-20 14:45:00,12.91,12.91,12.87,12.88,183200.0,9.9106,9.9106,9.8799,9.8875,183200.0
2011-07-20 14:50:00,12.88,12.9,12.88,12.89,112000.0,9.8875,9.9029,9.8875,9.8952,112000.0
2011-07-20 14:55:00,12.9,12.9,12.89,12.9,129600.0,9.9029,9.9029,9.8952,9.9029,129600.0
2011-07-20 15:00:00,12.9,12.9,12.9,12.9,127200.0,9.9029,9.9029,9.9029,9.9029,127200.0
2011-07-20 15:05:00,12.9,12.92,12.9,12.92,135600.0,9.9029,9.9182,9.9029,9.9182,135600.0
2011-07-20 15:10:00,12.92,12.93,12.91,12.91,123400.0,9.9182,9.9259,9.9106,9.9106,123400.0
2011-07-20 15:15:00,12.91,12.92,12.9,12.9,297400.0,9.9106,9.9182,9.9029,9.9029,297400.0
2011-07-20 15:20:00,12.9,12.91,12.9,12.9,131000.0,9.9029,9.9106,9.9029,9.9029,131000.0
2011-07-20 15:25:00,12.91,12.91,12.9,12.9,112400.0,9.9106,9.9106,9.9029,9.9029,112400.0
2011-07-20 15:30:00,12.9,12.91,12.9,12.9,131800.0,9.9029,9.9106,9.9029,9.9029,131800.0
2011-07-20 15:35:00,12.9,12.91,12.9,12.91,85000.0,9.9029,9.9106,9.9029,9.9106,85000.0
2011-07-20 15:40:00,12.91,12.92,12.9,12.92,278000.0,9.9106,9.9182,9.9029,9.9182,278000.0
2011-07-20 15:45:00,12.92,12.92,12.88,12.88,626200.0,9.9182,9.9182,9.8875,9.8875,626200.0
2011-07-20 15:50:00,12.88,12.88,12.88,12.88,248400.0,9.8875,9.8875,9.8875,9.8875,248400.0
2011-07-20 15:55:00,12.88,12.88,12.88,12.88,441600.0,9.8875,9.8875,9.8875,9.8875,441600.0
2011-07-21 09:30:00,12.78,12.78,12.56,12.67,861200.0,9.8108,9.8108,9.6419,9.7263,861200.0
2011-07-21 09:35:00,12.67,12.71,12.66,12.71,394600.0,9.7263,9.757,9.7187,9.757,394600.0
2011-07-21 09:40:00,12.71,12.73,12.69,12.73,332800.0,9.757,9.7724,9.7417,9.7724,332800.0
2011-07-21 09:45:00,12.73,12.81,12.71,12.8,779800.0,9.7724,9.8338,9.757,9.8261,779800.0
2011-07-21 09:50:00,12.8,12.81,12.72,12.72,538800.0,9.8261,9.8338,9.7647,9.7647,538800.0
2011-07-21 09:55:00,12.72,12.78,12.71,12.76,426000.0,9.7647,9.8108,9.757,9.7954,426000.0
2011-07-21 10:00:00,12.76,12.82,12.75,12.82,496800.0,9.7954,9.8415,9.7877,9.8415,496800.0
2011-07-21 10:05:00,12.82,12.85,12.82,12.83,355200.0,9.8415,9.8645,9.8415,9.8492,355200.0
2011-07-21 10:10:00,12.83,12.84,12.76,12.77,353800.0,9.8492,9.8568,9.7954,9.8031,353800.0
2011-07-21 10:15:00,12.77,12.79,12.72,12.73,346000.0,9.8031,9.8184,9.7647,9.7724,346000.0
2011-07-21 10:20:00,12.73,12.75,12.71,12.71,442600.0,9.7724,9.7877,9.757,9.757,442600.0
2011-07-21 10:25:00,12.71,12.74,12.7,12.72,290000.0,9.757,9.7801,9.7494,9.7647,290000.0
2011-07-21 10:30:00,12.72,12.73,12.69,12.73,362800.0,9.7647,9.7724,9.7417,9.7724,362800.0
2011-07-21 10:35:00,12.72,12.73,12.72,12.72,194200.0,9.7647,9.7724,9.7647,9.7647,194200.0
2011-07-21 10:40:00,12.72,12.73,12.71,12.73,275600.0,9.7647,9.7724,9.757,9.7724,275600.0
2011-07-21 10:45:00,12.73,12.74,12.72,12.74,304600.0,9.7724,9.7801,9.7647,9.7801,304600.0
2011-07-21 10:50:00,12.74,12.74,12.71,12.72,178200.0,9.7801,9.7801,9.757,9.7647,178200.0
2011-07-21 10:55:00,12.72,12.76,12.71,12.76,410600.0,9.7647,9.7954,9.757,9.7954,410600.0
2011-07-21 11:00:00,12.76,12.79,12.76,12.79,416200.0,9.7954,9.8184,9.7954,9.8184,416200.0
2011-07-21 11:05:00,12.79,12.81,12.77,12.81,265000.0,9.8184,9.8338,9.8031,9.8338,265000.0
2011-07-21 11:10:00,12.81,12.81,12.79,12.79,55400.0,9.8338,9.8338,9.8184,9.8184,55400.0
2011-07-21 11:15:00,12.79,12.8,12.77,12.77,174800.0,9.8184,9.8261,9.8031,9.8031,174800.0
2011-07-21 11:20:00,12.77,12.77,12.76,12.77,78400.0,9.8031,9.8031,9.7954,9.8031,78400.0
2011-07-21 11:25:00,12.77,12.77,12.75,12.77,155800.0,9.8031,9.8031,9.7877,9.8031,155800.0
2011-07-21 11:30:00,12.77,12.78,12.76,12.76,71200.0,9.8031,9.8108,9.7954,9.7954,71200.0
2011-07-21 11:35:00,12.76,12.76,12.74,12.76,233800.0,9.7954,9.7954,9.7801,9.7954,233800.0
2011-07-21 11:40:00,12.76,12.76,12.75,12.76,53600.0,9.7954,9.7954,9.7877,9.7954,53600.0
2011-07-21 11:45:00,12.76,12.76,12.76,12.76,61800.0,9.7954,9.7954,9.7954,9.7954,61800.0
2011-07-21 11:50:00,12.76,12.77,12.76,12.76,131000.0,9.7954,9.8031,9.7954,9.7954,131000.0
2011-07-21 11:55:00,12.76,12.76,12.76,12.76,66600.0,9.7954,9.7954,9.7954,9.7954,66600.0
2011-07-21 12:00:00,12.76,12.77,12.76,12.76,235000.0,9.7954,9.8031,9.7954,9.7954,235000.0
2011-07-21 12:05:00,12.76,12.77,12.74,12.74,91400.0,9.7954,9.8031,9.7801,9.7801,91400.0
2011-07-21 12:10:00,12.74,12.75,12.74,12.74,118200.0,9.7801,9.7877,9.7801,9.7801,118200.0
2011-07-21 12:15:00,12.74,12.74,12.72,12.72,144600.0,9.7801,9.7801,9.7647,9.7647,144600.0
2011-07-21 12:20:00,12.72,12.72,12.7,12.7,96400.0,9.7647,9.7647,9.7494,9.7494,96400.0
2011-07-21 12:25:00,12.7,12.71,12.7,12.71,99000.0,9.7494,9.757,9.7494,9.757,99000.0
2011-07-21 12:30:00,12.71,12.71,12.69,12.69,405200.0,9.757,9.757,9.7417,9.7417,405200.0
2011-07-21 12:35:00,12.69,12.71,12.68,12.7,225000.0,9.7417,9.757,9.734,9.7494,225000.0
2011-07-21 12:40:00,12.7,12.74,12.7,12.74,339000.0,9.7494,9.7801,9.7494,9.7801,339000.0
2011-07-21 12:45:00,12.74,12.77,12.74,12.76,240800.0,9.7801,9.8031,9.7801,9.7954,240800.0
2011-07-21 12:50:00,12.76,12.77,12.72,12.74,305000.0,9.7954,9.8031,9.7647,9.7801,305000.0
2011-07-21 12:55:00,12.74,12.75,12.74,12.74,135600.0,9.7801,9.7877,9.7801,9.7801,135600.0
2011-07-21 13:00:00,12.75,12.78,12.75,12.78,174200.0,9.7877,9.8108,9.7877,9.8108,174200.0
2011-07-21 13:05:00,12.77,12.78,12.77,12.78,112200.0,9.8031,9.8108,9.8031,9.8108,112200.0
2011-07-21 13:10:00,12.77,12.78,12.76,12.78,195200.0,9.8031,9.8108,9.7954,9.8108,195200.0
2011-07-21 13:15:00,12.78,12.78,12.76,12.77,111200.0,9.8108,9.8108,9.7954,9.8031,111200.0
2011-07-21 13:20:00,12.77,12.77,12.74,12.74,306000.0,9.8031,9.8031,9.7801,9.7801,306000.0
2011-07-21 13:25:00,12.74,12.76,12.74,12.76,147200.0,9.7801,9.7954,9.7801,9.7954,147200.0
2011-07-21 13:30:00,12.76,12.76,12.74,12.75,78600.0,9.7954,9.7954,9.7801,9.7877,78600.0
2011-07-21 13:35:00,12.75,12.75,12.73,12.73,143000.0,9.7877,9.7877,9.7724,9.7724,143000.0
2011-07-21 13:40:00,12.74,12.74,12.73,12.73,164600.0,9.7801,9.7801,9.7724,9.7724,164600.0
2011-07-21 13:45:00,12.73,12.74,12.72,12.72,57600.0,9.7724,9.7801,9.7647,9.7647,57600.0
2011-07-21 13:50:00,12.72,12.72,12.71,12.72,201800.0,9.7647,9.7647,9.757,9.7647,201800.0
2011-07-21 13:55:00,12.72,12.72,12.71,12.72,153600.0,9.7647,9.7647,9.757,9.7647,153600.0
2011-07-21 14:00:00,12.72,12.73,12.71,12.71,217000.0,9.7647,9.7724,9.757,9.757,217000.0
2011-07-21 14:05:00,12.71,12.71,12.68,12.69,205400.0,9.757,9.757,9.734,9.7417,205400.0
2011-07-21 14:10:00,12.69,12.7,12.68,12.69,171600.0,9.7417,9.7494,9.734,9.7417,171600.0
2011-07-21 14:15:00,12.69,12.7,12.69,12.69,177600.0,9.7417,9.7494,9.7417,9.7417,177600.0
2011-07-21 14:20:00,12.69,12.69,12.69,12.69,137600.0,9.7417,9.7417,9.7417,9.7417,137600.0
2011-07-21 14:25:00,12.69,12.69,12.68,12.68,225400.0,9.7417,9.7417,9.734,9.734,225400.0
2011-07-21 14:30:00,12.68,12.68,12.68,12.68,133000.0,9.734,9.734,9.734,9.734,133000.0
2011-07-21 14:35:00,12.68,12.7,12.67,12.68,456000.0,9.734,9.7494,9.7263,9.734,456000.0
2011-07-21 14:40:00,12.68,12.68,12.68,12.68,121800.0,9.734,9.734,9.734,9.734,121800.0
2011-07-21 14:45:00,12.68,12.68,12.68,12.68,107200.0,9.734,9.734,9.734,9.734,107200.0
2011-07-21 14:50:00,12.68,12.68,12.68,12.68,86800.0,9.734,9.734,9.734,9.734,86800.0
2011-07-21 14:55:00,12.68,12.68,12.68,12.68,257800.0,9.734,9.734,9.734,9.734,257800.0
2011-07-21 15:00:00,12.68,12.68,12.67,12.67,259200.0,9.734,9.734,9.7263,9.7263,259200.0
2011-07-21 15:05:00,12.67,12.67,12.65,12.65,335000.0,9.7263,9.7263,9.711,9.711,335000.0
2011-07-21 15:10:00,12.65,12.67,12.64,12.66,376600.0,9.711,9.7263,9.7033,9.7187,376600.0
2011-07-21 15:15:00,12.66,12.67,12.65,12.65,408600.0,9.7187,9.7263,9.711,9.711,408600.0
2011-07-21 15:20:00,12.65,12.65,12.61,12.63,1185000.0,9.711,9.711,9.6803,9.6956,1185000.0
2011-07-21 15:25:00,12.63,12.63,12.61,12.62,240000.0,9.6956,9.6956,9.6803,9.6879,240000.0
2011-07-21 15:30:00,12.61,12.62,12.61,12.62,330400.0,9.6803,9.6879,9.6803,9.6879,330400.0
2011-07-21 15:35:00,12.62,12.62,12.58,12.58,395800.0,9.6879,9.6879,9.6572,9.6572,395800.0
2011-07-21 15:40:00,12.58,12.58,12.55,12.56,1896200.0,9.6572,9.6572,9.6342,9.6419,1896200.0
2011-07-21 15:45:00,12.55,12.56,12.54,12.55,978600.0,9.6342,9.6419,9.6265,9.6342,978600.0
2011-07-21 15:50:00,12.56,12.58,12.54,12.56,978800.0,9.6419,9.6572,9.6265,9.6419,978800.0
2011-07-21 15:55:00,12.56,12.58,12.56,12.58,644400.0,9.6419,9.6572,9.6419,9.6572,644400.0
2011-07-22 09:30:00,12.7,12.72,12.63,12.63,465200.0,9.7494,9.7647,9.6956,9.6956,465200.0
2011-07-22 09:35:00,12.62,12.63,12.57,12.58,305400.0,9.6879,9.6956,9.6496,9.6572,305400.0
2011-07-22 09:40:00,12.58,12.63,12.57,12.63,352800.0,9.6572,9.6956,9.6496,9.6956,352800.0
2011-07-22 09:45:00,12.63,12.65,12.62,12.64,240600.0,9.6956,9.711,9.6879,9.7033,240600.0
2011-07-22 09:50:00,12.64,12.67,12.63,12.65,281800.0,9.7033,9.7263,9.6956,9.711,281800.0
2011-07-22 09:55:00,12.65,12.69,12.65,12.65,235400.0,9.711,9.7417,9.711,9.711,235400.0
2011-07-22 10:00:00,12.65,12.66,12.63,12.66,457400.0,9.711,9.7187,9.6956,9.7187,457400.0
2011-07-22 10:05:00,12.66,12.68,12.65,12.67,367800.0,9.7187,9.734,9.711,9.7263,367800.0
2011-07-22 10:10:00,12.68,12.69,12.65,12.66,411400.0,9.734,9.7417,9.711,9.7187,411400.0
2011-07-22 10:15:00,12.67,12.7,12.66,12.7,330200.0,9.7263,9.7494,9.7187,9.7494,330200.0
2011-07-22 10:20:00,12.7,12.7,12.66,12.66,197000.0,9.7494,9.7494,9.7187,9.7187,197000.0
2011-07-22 10:25:00,12.67,12.68,12.65,12.67,278400.0,9.7263,9.734,9.711,9.7263,278400.0
2011-07-22 10:30:00,12.67,12.67,12.65,12.66,149000.0,9.7263,9.7263,9.711,9.7187,149000.0
2011-07-22 10:35:00,12.66,12.67,12.65,12.67,246400.0,9.7187,9.7263,9.711,9.7263,246400.0
2011-07-22 10:40:00,12.67,12.7,12.67,12.69,226600.0,9.7263,9.7494,9.7263,9.7417,226600.0
2011-07-22 10:45:00,12.69,12.7,12.69,12.7,144200.0,9.7417,9.7494,9.7417,9.7494,144200.0
2011-07-22 10:50:00,12.7,12.7,12.67,12.68,298000.0,9.7494,9.7494,9.7263,9.734,298000.0
2011-07-22 10:55:00,12.68,12.71,12.68,12.71,139000.0,9.734,9.757,9.734,9.757,139000.0
2011-07-22 11:00:00,12.71,12.74,12.71,12.72,175800.0,9.757,9.7801,9.757,9.7647,175800.0
2011-07-22 11:05:00,12.72,12.72,12.71,12.72,242400.0,9.7647,9.7647,9.757,9.7647,242400.0
2011-07-22 11:10:00,12.72,12.72,12.7,12.7,185600.0,9.7647,9.7647,9.7494,9.7494,185600.0
2011-07-22 11:15:00,12.7,12.7,12.65,12.65,333200.0,9.7494,9.7494,9.711,9.711,333200.0
2011-07-22 11:20:00,12.65,12.7,12.65,12.69,196800.0,9.711,9.7494,9.711,9.7417,196800.0
2011-07-22 11:25:00,12.69,12.7,12.69,12.7,70800.0,9.7417,9.7494,9.7417,9.7494,70800.0
2011-07-22 11:30:00,12.7,12.72,12.7,12.72,148000.0,9.7494,9.7647,9.7494,9.7647,148000.0
2011-07-22 11:35:00,12.71,12.72,12.67,12.68,513400.0,9.757,9.7647,9.7263,9.734,513400.0
2011-07-22 11:40:00,12.68,12.69,12.66,12.69,292200.0,9.734,9.7417,9.7187,9.7417,292200.0
2011-07-22 11:45:00,12.69,12.7,12.69,12.7,171400.0,9.7417,9.7494,9.7417,9.7494,171400.0
2011-07-22 11:50:00,12.69,12.7,12.69,12.69,23000.0,9.7417,9.7494,9.7417,9.7417,23000.0
2011-07-22 11:55:00,12.7,12.7,12.69,12.7,72200.0,9.7494,9.7494,9.7417,9.7494,72200.0
2011-07-22 12:00:00,12.7,12.71,12.7,12.7,279400.0,9.7494,9.757,9.7494,9.7494,279400.0
2011-07-22 12:05:00,12.7,12.71,12.7,12.71,277200.0,9.7494,9.757,9.7494,9.757,277200.0
2011-07-22 12:10:00,12.71,12.72,12.69,12.7,414800.0,9.757,9.7647,9.7417,9.7494,414800.0
2011-07-22 12:15:00,12.7,12.7,12.68,12.69,93600.0,9.7494,9.7494,9.734,9.7417,93600.0
2011-07-22 12:20:00,12.69,12.7,12.68,12.69,70400.0,9.7417,9.7494,9.734,9.7417,70400.0
2011-07-22 12:25:00,12.69,12.7,12.69,12.7,42200.0,9.7417,9.7494,9.7417,9.7494,42200.0
2011-07-22 12:30:00,12.7,12.7,12.68,12.69,110400.0,9.7494,9.7494,9.734,9.7417,110400.0
2011-07-22 12:35:00,12.69,12.7,12.68,12.68,169600.0,9.7417,9.7494,9.734,9.734,169600.0
2011-07-22 12:40:00,12.69,12.69,12.67,12.68,161600.0,9.7417,9.7417,9.7263,9.734,161600.0
2011-07-22 12:45:00,12.68,12.68,12.67,12.67,61200.0,9.734,9.734,9.7263,9.7263,61200.0
2011-07-22 12:50:00,12.68,12.68,12.67,12.67,83800.0,9.734,9.734,9.7263,9.7263,83800.0
2011-07-22 12:55:00,12.68,12.69,12.67,12.68,290800.0,9.734,9.7417,9.7263,9.734,290800.0
2011-07-22 13:00:00,12.68,12.68,12.65,12.65,197600.0,9.734,9.734,9.711,9.711,197600.0
2011-07-22 13:05:00,12.66,12.66,12.65,12.65,44800.0,9.7187,9.7187,9.711,9.711,44800.0
2011-07-22 13:10:00,12.65,12.65,12.64,12.64,40600.0,9.711,9.711,9.7033,9.7033,40600.0
2011-07-22 13:15:00,12.64,12.65,12.64,12.65,53000.0,9.7033,9.711,9.7033,9.711,53000.0
2011-07-22 13:20:00,12.65,12.65,12.62,12.62,242000.0,9.711,9.711,9.6879,9.6879,242000.0
2011-07-22 13:25:00,12.62,12.63,12.61,12.63,211400.0,9.6879,9.6956,9.6803,9.6956,211400.0
2011-07-22 13:30:00,12.63,12.65,12.63,12.65,95800.0,9.6956,9.711,9.6956,9.711,95800.0
2011-07-22 13:35:00,12.65,12.65,12.63,12.63,52200.0,9.711,9.711,9.6956,9.6956,52200.0
2011-07-22 13:40:00,12.64,12.64,12.63,12.64,25600.0,9.7033,9.7033,9.6956,9.7033,25600.0
2011-07-22 13:45:00,12.64,12.65,12.63,12.65,120000.0,9.7033,9.711,9.6956,9.711,120000.0
2011-07-22 13:50:00,12.65,12.65,12.65,12.65,46400.0,9.711,9.711,9.711,9.711,46400.0
2011-07-22 13:55:00,12.65,12.65,12.65,12.65,29400.0,9.711,9.711,9.711,9.711,29400.0
2011-07-22 14:00:00,12.65,12.65,12.65,12.65,54000.0,9.711,9.711,9.711,9.711,54000.0
2011-07-22 14:05:00,12.65,12.65,12.63,12.65,158400.0,9.711,9.711,9.6956,9.711,158400.0
2011-07-22 14:10:00,12.65,12.65,12.65,12.65,41800.0,9.711,9.711,9.711,9.711,41800.0
2011-07-22 14:15:00,12.65,12.65,12.65,12.65,32800.0,9.711,9.711,9.711,9.711,32800.0
2011-07-22 14:20:00,12.65,12.65,12.63,12.63,445000.0,9.711,9.711,9.6956,9.6956,445000.0
2011-07-22 14:25:00,12.63,12.63,12.63,12.63,187000.0,9.6956,9.6956,9.6956,9.6956,187000.0
2011-07-22 14:30:00,12.63,12.63,12.63,12.63,63200.0,9.6956,9.6956,9.6956,9.6956,63200.0
2011-07-22 14:35:00,12.63,12.63,12.63,12.63,113200.0,9.6956,9.6956,9.6956,9.6956,113200.0
2011-07-22 14:40:00,12.63,12.63,12.63,12.63,92600.0,9.6956,9.6956,9.6956,9.6956,92600.0
2011-07-22 14:45:00,12.63,12.63,12.61,12.62,201200.0,9.6956,9.6956,9.6803,9.6879,201200.0
2011-07-22 14:50:00,12.62,12.62,12.62,12.62,179800.0,9.6879,9.6879,9.6879,9.6879,179800.0
2011-07-22 14:55:00,12.62,12.65,12.62,12.65,223600.0,9.6879,9.711,9.6879,9.711,223600.0
2011-07-22 15:00:00,12.65,12.66,12.64,12.66,152600.0,9.711,9.7187,9.7033,9.7187,152600.0
2011-07-22 15:05:00,12.66,12.69,12.66,12.69,208000.0,9.7187,9.7417,9.7187,9.7417,208000.0
2011-07-22 15:10:00,12.69,12.69,12.68,12.69,163000.0,9.7417,9.7417,9.734,9.7417,163000.0
2011-07-22 15:15:00,12.69,12.69,12.68,12.68,97400.0,9.7417,9.7417,9.734,9.734,97400.0
2011-07-22 15:20:00,12.69,12.69,12.67,12.67,715600.0,9.7417,9.7417,9.7263,9.7263,715600.0
2011-07-22 15:25:00,12.67,12.68,12.66,12.67,140200.0,9.7263,9.734,9.7187,9.7263,140200.0
2011-07-22 15:30:00,12.66,12.67,12.65,12.65,159000.0,9.7187,9.7263,9.711,9.711,159000.0
2011-07-22 15:35:00,12.65,12.65,12.65,12.65,100400.0,9.711,9.711,9.711,9.711,100400.0
2011-07-22 15:40:00,12.65,12.65,12.63,12.65,210200.0,9.711,9.711,9.6956,9.711,210200.0
2011-07-22 15:45:00,12.65,12.67,12.65,12.67,270400.0,9.711,9.7263,9.711,9.7263,270400.0
2011-07-22 15:50:00,12.67,12.67,12.64,12.64,304400.0,9.7263,9.7263,9.7033,9.7033,304400.0
2011-07-22 15:55:00,12.64,12.66,12.64,12.65,696000.0,9.7033,9.7187,9.7033,9.711,696000.0
2011-07-25 09:30:00,12.47,12.47,12.43,12.44,434600.0,9.5728,9.5728,9.5421,9.5498,434600.0
2011-07-25 09:35:00,12.44,12.47,12.43,12.44,278400.0,9.5498,9.5728,9.5421,9.5498,278400.0
2011-07-25 09:40:00,12.45,12.51,12.43,12.5,453400.0,9.5574,9.6035,9.5421,9.5958,453400.0
2011-07-25 09:45:00,12.49,12.56,12.47,12.53,302400.0,9.5881,9.6419,9.5728,9.6189,302400.0
2011-07-25 09:50:00,12.54,12.54,12.5,12.51,157000.0,9.6265,9.6265,9.5958,9.6035,157000.0
2011-07-25 09:55:00,12.51,12.51,12.49,12.51,139000.0,9.6035,9.6035,9.5881,9.6035,139000.0
2011-07-25 10:00:00,12.51,12.51,12.47,12.49,237800.0,9.6035,9.6035,9.5728,9.5881,237800.0
2011-07-25 10:05:00,12.49,12.53,12.49,12.51,222200.0,9.5881,9.6189,9.5881,9.6035,222200.0
2011-07-25 10:10:00,12.51,12.52,12.49,12.49,143400.0,9.6035,9.6112,9.5881,9.5881,143400.0
2011-07-25 10:15:00,12.49,12.51,12.49,12.5,82600.0,9.5881,9.6035,9.5881,9.5958,82600.0
2011-07-25 10:20:00,12.51,12.51,12.49,12.51,173400.0,9.6035,9.6035,9.5881,9.6035,173400.0
2011-07-25 10:25:00,12.52,12.53,12.49,12.49,157200.0,9.6112,9.6189,9.5881,9.5881,157200.0
2011-07-25 10:30:00,12.49,12.55,12.49,12.54,217200.0,9.5881,9.6342,9.5881,9.6265,217200.0
2011-07-25 10:35:00,12.54,12.56,12.53,12.54,139200.0,9.6265,9.6419,9.6189,9.6265,139200.0
2011-07-25 10:40:00,12.54,12.56,12.53,12.53,205600.0,9.6265,9.6419,9.6189,9.6189,205600.0
2011-07-25 10:45:00,12.53,12.54,12.51,12.52,132600.0,9.6189,9.6265,9.6035,9.6112,132600.0
2011-07-25 10:50:00,12.51,12.52,12.49,12.5,231800.0,9.6035,9.6112,9.5881,9.5958,231800.0
2011-07-25 10:55:00,12.49,12.5,12.47,12.5,237800.0,9.5881,9.5958,9.5728,9.5958,237800.0
2011-07-25 11:00:00,12.51,12.51,12.47,12.48,365000.0,9.6035,9.6035,9.5728,9.5805,365000.0
2011-07-25 11:05:00,12.48,12.48,12.46,12.47,203600.0,9.5805,9.5805,9.5651,9.5728,203600.0
2011-07-25 11:10:00,12.47,12.47,12.45,12.45,111800.0,9.5728,9.5728,9.5574,9.5574,111800.0
2011-07-25 11:15:00,12.46,12.46,12.44,12.44,163000.0,9.5651,9.5651,9.5498,9.5498,163000.0
2011-07-25 11:20:00,12.45,12.45,12.43,12.45,181800.0,9.5574,9.5574,9.5421,9.5574,181800.0
2011-07-25 11:25:00,12.45,12.45,12.44,12.45,160600.0,9.5574,9.5574,9.5498,9.5574,160600.0
2011-07-25 11:30:00,12.46,12.46,12.45,12.45,87600.0,9.5651,9.5651,9.5574,9.5574,87600.0
2011-07-25 11:35:00,12.45,12.46,12.45,12.45,84800.0,9.5574,9.5651,9.5574,9.5574,84800.0
2011-07-25 11:40:00,12.45,12.46,12.44,12.45,213400.0,9.5574,9.5651,9.5498,9.5574,213400.0
2011-07-25 11:45:00,12.45,12.46,12.45,12.46,158400.0,9.5574,9.5651,9.5574,9.5651,158400.0
2011-07-25 11:50:00,12.46,12.46,12.44,12.45,62200.0,9.5651,9.5651,9.5498,9.5574,62200.0
2011-07-25 11:55:00,12.45,12.46,12.44,12.44,159200.0,9.5574,9.5651,9.5498,9.5498,159200.0
2011-07-25 12:00:00,12.44,12.45,12.44,12.44,77600.0,9.5498,9.5574,9.5498,9.5498,77600.0
2011-07-25 12:05:00,12.44,12.45,12.44,12.45,83800.0,9.5498,9.5574,9.5498,9.5574,83800.0
2011-07-25 12:10:00,12.45,12.46,12.45,12.45,98000.0,9.5574,9.5651,9.5574,9.5574,98000.0
2011-07-25 12:15:00,12.45,12.46,12.45,12.45,79400.0,9.5574,9.5651,9.5574,9.5574,79400.0
2011-07-25 12:20:00,12.46,12.46,12.45,12.46,46600.0,9.5651,9.5651,9.5574,9.5651,46600.0
2011-07-25 12:25:00,12.46,12.47,12.45,12.46,169200.0,9.5651,9.5728,9.5574,9.5651,169200.0
2011-07-25 12:30:00,12.46,12.47,12.46,12.47,64000.0,9.5651,9.5728,9.5651,9.5728,64000.0
2011-07-25 12:35:00,12.47,12.47,12.46,12.46,104800.0,9.5728,9.5728,9.5651,9.5651,104800.0
2011-07-25 12:40:00,12.46,12.46,12.46,12.46,44400.0,9.5651,9.5651,9.5651,9.5651,44400.0
2011-07-25 12:45:00,12.46,12.46,12.46,12.46,64000.0,9.5651,9.5651,9.5651,9.5651,64000.0
2011-07-25 12:50:00,12.46,12.47,12.46,12.47,130000.0,9.5651,9.5728,9.5651,9.5728,130000.0
2011-07-25 12:55:00,12.47,12.49,12.47,12.49,374200.0,9.5728,9.5881,9.5728,9.5881,374200.0
2011-07-25 13:00:00,12.49,12.52,12.49,12.52,201000.0,9.5881,9.6112,9.5881,9.6112,201000.0
2011-07-25 13:05:00,12.52,12.53,12.51,12.52,57200.0,9.6112,9.6189,9.6035,9.6112,57200.0
2011-07-25 13:10:00,12.52,12.52,12.5,12.51,209000.0,9.6112,9.6112,9.5958,9.6035,209000.0
2011-07-25 13:15:00,12.52,12.53,12.51,12.53,79800.0,9.6112,9.6189,9.6035,9.6189,79800.0
2011-07-25 13:20:00,12.53,12.54,12.53,12.54,21200.0,9.6189,9.6265,9.6189,9.6265,21200.0
2011-07-25 13:25:00,12.54,12.55,12.53,12.55,76600.0,9.6265,9.6342,9.6189,9.6342,76600.0
2011-07-25 13:30:00,12.55,12.55,12.53,12.55,118000.0,9.6342,9.6342,9.6189,9.6342,118000.0
2011-07-25 13:35:00,12.55,12.55,12.53,12.54,50600.0,9.6342,9.6342,9.6189,9.6265,50600.0
2011-07-25 13:40:00,12.53,12.54,12.52,12.52,56600.0,9.6189,9.6265,9.6112,9.6112,56600.0
2011-07-25 13:45:00,12.52,12.52,12.52,12.52,49200.0,9.6112,9.6112,9.6112,9.6112,49200.0
2011-07-25 13:50:00,12.52,12.52,12.49,12.49,115200.0,9.6112,9.6112,9.5881,9.5881,115200.0
2011-07-25 13:55:00,12.49,12.5,12.47,12.48,83200.0,9.5881,9.5958,9.5728,9.5805,83200.0
2011-07-25 14:00:00,12.48,12.48,12.47,12.48,116200.0,9.5805,9.5805,9.5728,9.5805,116200.0
2011-07-25 14:05:00,12.48,12.48,12.47,12.47,113400.0,9.5805,9.5805,9.5728,9.5728,113400.0
2011-07-25 14:10:00,12.48,12.48,12.47,12.48,121800.0,9.5805,9.5805,9.5728,9.5805,121800.0
2011-07-25 14:15:00,12.48,12.48,12.47,12.48,24600.0,9.5805,9.5805,9.5728,9.5805,24600.0
2011-07-25 14:20:00,12.47,12.48,12.47,12.47,296800.0,9.5728,9.5805,9.5728,9.5728,296800.0
2011-07-25 14:25:00,12.47,12.48,12.47,12.47,60000.0,9.5728,9.5805,9.5728,9.5728,60000.0
2011-07-25 14:30:00,12.47,12.47,12.46,12.46,97200.0,9.5728,9.5728,9.5651,9.5651,97200.0
2011-07-25 14:35:00,12.47,12.47,12.45,12.45,108800.0,9.5728,9.5728,9.5574,9.5574,108800.0
2011-07-25 14:40:00,12.45,12.47,12.45,12.45,120600.0,9.5574,9.5728,9.5574,9.5574,120600.0
2011-07-25 14:45:00,12.45,12.46,12.44,12.45,107200.0,9.5574,9.5651,9.5498,9.5574,107200.0
2011-07-25 14:50:00,12.46,12.46,12.44,12.45,64200.0,9.5651,9.5651,9.5498,9.5574,64200.0
2011-07-25 14:55:00,12.44,12.46,12.44,12.46,64800.0,9.5498,9.5651,9.5498,9.5651,64800.0
2011-07-25 15:00:00,12.46,12.46,12.44,12.44,109400.0,9.5651,9.5651,9.5498,9.5498,109400.0
2011-07-25 15:05:00,12.44,12.44,12.43,12.43,78600.0,9.5498,9.5498,9.5421,9.5421,78600.0
2011-07-25 15:10:00,12.43,12.45,12.43,12.44,146800.0,9.5421,9.5574,9.5421,9.5498,146800.0
2011-07-25 15:15:00,12.44,12.45,12.44,12.45,165000.0,9.5498,9.5574,9.5498,9.5574,165000.0
2011-07-25 15:20:00,12.45,12.45,12.43,12.44,117800.0,9.5574,9.5574,9.5421,9.5498,117800.0
2011-07-25 15:25:00,12.44,12.44,12.43,12.43,169600.0,9.5498,9.5498,9.5421,9.5421,169600.0
2011-07-25 15:30:00,12.43,12.45,12.43,12.44,195400.0,9.5421,9.5574,9.5421,9.5498,195400.0
2011-07-25 15:35:00,12.44,12.45,12.44,12.45,154600.0,9.5498,9.5574,9.5498,9.5574,154600.0
2011-07-25 15:40:00,12.45,12.45,12.44,12.45,160600.0,9.5574,9.5574,9.5498,9.5574,160600.0
2011-07-25 15:45:00,12.44,12.45,12.41,12.41,268400.0,9.5498,9.5574,9.5267,9.5267,268400.0
2011-07-25 15:50:00,12.41,12.42,12.41,12.42,217600.0,9.5267,9.5344,9.5267,9.5344,217600.0
2011-07-25 15:55:00,12.42,12.42,12.4,12.42,517000.0,9.5344,9.5344,9.5191,9.5344,517000.0
2011-07-26 09:30:00,12.44,12.53,12.44,12.53,435800.0,9.5498,9.6189,9.5498,9.6189,435800.0
2011-07-26 09:35:00,12.52,12.55,12.45,12.55,219600.0,9.6112,9.6342,9.5574,9.6342,219600.0
2011-07-26 09:40:00,12.55,12.58,12.52,12.52,313200.0,9.6342,9.6572,9.6112,9.6112,313200.0
2011-07-26 09:45:00,12.52,12.58,12.46,12.49,303800.0,9.6112,9.6572,9.5651,9.5881,303800.0
2011-07-26 09:50:00,12.49,12.49,12.45,12.46,93000.0,9.5881,9.5881,9.5574,9.5651,93000.0
2011-07-26 09:55:00,12.46,12.46,12.43,12.43,125600.0,9.5651,9.5651,9.5421,9.5421,125600.0
2011-07-26 10:00:00,12.43,12.46,12.43,12.44,132000.0,9.5421,9.5651,9.5421,9.5498,132000.0
2011-07-26 10:05:00,12.44,12.45,12.44,12.44,126800.0,9.5498,9.5574,9.5498,9.5498,126800.0
2011-07-26 10:10:00,12.44,12.45,12.44,12.44,119400.0,9.5498,9.5574,9.5498,9.5498,119400.0
2011-07-26 10:15:00,12.44,12.49,12.44,12.47,140400.0,9.5498,9.5881,9.5498,9.5728,140400.0
2011-07-26 10:20:00,12.47,12.49,12.45,12.45,164200.0,9.5728,9.5881,9.5574,9.5574,164200.0
2011-07-26 10:25:00,12.45,12.47,12.45,12.47,54200.0,9.5574,9.5728,9.5574,9.5728,54200.0
2011-07-26 10:30:00,12.47,12.47,12.45,12.45,99800.0,9.5728,9.5728,9.5574,9.5574,99800.0
2011-07-26 10:35:00,12.45,12.47,12.45,12.47,72000.0,9.5574,9.5728,9.5574,9.5728,72000.0
2011-07-26 10:40:00,12.47,12.48,12.47,12.47,45200.0,9.5728,9.5805,9.5728,9.5728,45200.0
2011-07-26 10:45:00,12.48,12.5,12.48,12.49,191400.0,9.5805,9.5958,9.5805,9.5881,191400.0
2011-07-26 10:50:00,12.49,12.5,12.49,12.49,62200.0,9.5881,9.5958,9.5881,9.5881,62200.0
2011-07-26 10:55:00,12.49,12.49,12.48,12.49,37000.0,9.5881,9.5881,9.5805,9.5881,37000.0
2011-07-26 11:00:00,12.49,12.52,12.49,12.52,104200.0,9.5881,9.6112,9.5881,9.6112,104200.0
2011-07-26 11:05:00,12.51,12.53,12.51,12.53,125000.0,9.6035,9.6189,9.6035,9.6189,125000.0
2011-07-26 11:10:00,12.53,12.54,12.52,12.53,100600.0,9.6189,9.6265,9.6112,9.6189,100600.0
2011-07-26 11:15:00,12.53,12.55,12.53,12.53,297000.0,9.6189,9.6342,9.6189,9.6189,297000.0
2011-07-26 11:20:00,12.53,12.53,12.52,12.52,34600.0,9.6189,9.6189,9.6112,9.6112,34600.0
2011-07-26 11:25:00,12.52,12.54,12.52,12.53,58000.0,9.6112,9.6265,9.6112,9.6189,58000.0
2011-07-26 11:30:00,12.53,12.55,12.53,12.55,82400.0,9.6189,9.6342,9.6189,9.6342,82400.0
2011-07-26 11:35:00,12.55,12.55,12.54,12.54,53800.0,9.6342,9.6342,9.6265,9.6265,53800.0
2011-07-26 11:40:00,12.54,12.55,12.54,12.54,19000.0,9.6265,9.6342,9.6265,9.6265,19000.0
2011-07-26 11:45:00,12.54,12.54,12.53,12.53,62400.0,9.6265,9.6265,9.6189,9.6189,62400.0
2011-07-26 11:50:00,12.53,12.54,12.52,12.53,219400.0,9.6189,9.6265,9.6112,9.6189,219400.0
2011-07-26 11:55:00,12.52,12.52,12.49,12.49,100400.0,9.6112,9.6112,9.5881,9.5881,100400.0
2011-07-26 12:00:00,12.49,12.5,12.48,12.49,104800.0,9.5881,9.5958,9.5805,9.5881,104800.0
2011-07-26 12:05:00,12.49,12.49,12.49,12.49,48400.0,9.5881,9.5881,9.5881,9.5881,48400.0
2011-07-26 12:10:00,12.49,12.5,12.49,12.5,23000.0,9.5881,9.5958,9.5881,9.5958,23000.0
2011-07-26 12:15:00,12.5,12.51,12.49,12.51,48200.0,9.5958,9.6035,9.5881,9.6035,48200.0
2011-07-26 12:20:00,12.51,12.51,12.49,12.49,22800.0,9.6035,9.6035,9.5881,9.5881,22800.0
2011-07-26 12:25:00,12.5,12.51,12.5,12.5,33800.0,9.5958,9.6035,9.5958,9.5958,33800.0
2011-07-26 12:30:00,12.51,12.52,12.5,12.52,94800.0,9.6035,9.6112,9.5958,9.6112,94800.0
2011-07-26 12:35:00,12.52,12.53,12.51,12.53,73400.0,9.6112,9.6189,9.6035,9.6189,73400.0
2011-07-26 12:40:00,12.53,12.53,12.52,12.53,12800.0,9.6189,9.6189,9.6112,9.6189,12800.0
2011-07-26 12:45:00,12.53,12.53,12.49,12.49,43600.0,9.6189,9.6189,9.5881,9.5881,43600.0
2011-07-26 12:50:00,12.5,12.51,12.49,12.51,41600.0,9.5958,9.6035,9.5881,9.6035,41600.0
2011-07-26 12:55:00,12.51,12.51,12.5,12.51,20000.0,9.6035,9.6035,9.5958,9.6035,20000.0
2011-07-26 13:00:00,12.5,12.51,12.49,12.49,60200.0,9.5958,9.6035,9.5881,9.5881,60200.0
2011-07-26 13:05:00,12.49,12.5,12.49,12.49,80400.0,9.5881,9.5958,9.5881,9.5881,80400.0
2011-07-26 13:10:00,12.49,12.5,12.49,12.49,115200.0,9.5881,9.5958,9.5881,9.5881,115200.0
2011-07-26 13:15:00,12.49,12.5,12.49,12.49,72600.0,9.5881,9.5958,9.5881,9.5881,72600.0
2011-07-26 13:20:00,12.49,12.5,12.48,12.49,118200.0,9.5881,9.5958,9.5805,9.5881,118200.0
2011-07-26 13:25:00,12.49,12.49,12.49,12.49,15200.0,9.5881,9.5881,9.5881,9.5881,15200.0
2011-07-26 13:30:00,12.49,12.49,12.49,12.49,16800.0,9.5881,9.5881,9.5881,9.5881,16800.0
2011-07-26 13:35:00,12.49,12.49,12.49,12.49,56000.0,9.5881,9.5881,9.5881,9.5881,56000.0
2011-07-26 13:40:00,12.49,12.5,12.49,12.5,34000.0,9.5881,9.5958,9.5881,9.5958,34000.0
2011-07-26 13:45:00,12.5,12.5,12.49,12.49,39200.0,9.5958,9.5958,9.5881,9.5881,39200.0
2011-07-26 13:50:00,12.49,12.51,12.49,12.51,55600.0,9.5881,9.6035,9.5881,9.6035,55600.0
2011-07-26 13:55:00,12.51,12.51,12.49,12.49,19200.0,9.6035,9.6035,9.5881,9.5881,19200.0
2011-07-26 14:00:00,12.5,12.52,12.49,12.51,74600.0,9.5958,9.6112,9.5881,9.6035,74600.0
2011-07-26 14:05:00,12.51,12.51,12.51,12.51,18000.0,9.6035,9.6035,9.6035,9.6035,18000.0
2011-07-26 14:10:00,12.51,12.53,12.51,12.53,85600.0,9.6035,9.6189,9.6035,9.6189,85600.0
2011-07-26 14:15:00,12.53,12.53,12.52,12.53,43200.0,9.6189,9.6189,9.6112,9.6189,43200.0
2011-07-26 14:20:00,12.53,12.53,12.52,12.52,27000.0,9.6189,9.6189,9.6112,9.6112,27000.0
2011-07-26 14:25:00,12.52,12.53,12.52,12.52,70400.0,9.6112,9.6189,9.6112,9.6112,70400.0
2011-07-26 14:30:00,12.52,12.53,12.51,12.53,44600.0,9.6112,9.6189,9.6035,9.6189,44600.0
2011-07-26 14:35:00,12.52,12.53,12.51,12.52,100600.0,9.6112,9.6189,9.6035,9.6112,100600.0
2011-07-26 14:40:00,12.52,12.52,12.5,12.51,79200.0,9.6112,9.6112,9.5958,9.6035,79200.0
2011-07-26 14:45:00,12.51,12.51,12.49,12.5,72000.0,9.6035,9.6035,9.5881,9.5958,72000.0
2011-07-26 14:50:00,12.49,12.51,12.49,12.51,53400.0,9.5881,9.6035,9.5881,9.6035,53400.0
2011-07-26 14:55:00,12.5,12.51,12.49,12.49,59600.0,9.5958,9.6035,9.5881,9.5881,59600.0
2011-07-26 15:00:00,12.49,12.51,12.49,12.51,54800.0,9.5881,9.6035,9.5881,9.6035,54800.0
2011-07-26 15:05:00,12.51,12.51,12.51,12.51,47800.0,9.6035,9.6035,9.6035,9.6035,47800.0
2011-07-26 15:10:00,12.51,12.51,12.51,12.51,33800.0,9.6035,9.6035,9.6035,9.6035,33800.0
2011-07-26 15:15:00,12.51,12.51,12.49,12.5,70400.0,9.6035,9.6035,9.5881,9.5958,70400.0
2011-07-26 15:20:00,12.51,12.51,12.49,12.49,67600.0,9.6035,9.6035,9.5881,9.5881,67600.0
2011-07-26 15:25:00,12.49,12.5,12.49,12.49,85400.0,9.5881,9.5958,9.5881,9.5881,85400.0
2011-07-26 15:30:00,12.49,12.5,12.48,12.49,290000.0,9.5881,9.5958,9.5805,9.5881,290000.0
2011-07-26 15:35:00,12.49,12.49,12.47,12.47,271000.0,9.5881,9.5881,9.5728,9.5728,271000.0
2011-07-26 15:40:00,12.47,12.48,12.46,12.46,178400.0,9.5728,9.5805,9.5651,9.5651,178400.0
2011-07-26 15:45:00,12.46,12.47,12.45,12.45,231600.0,9.5651,9.5728,9.5574,9.5574,231600.0
2011-07-26 15:50:00,12.45,12.47,12.45,12.46,208000.0,9.5574,9.5728,9.5574,9.5651,208000.0
2011-07-26 15:55:00,12.47,12.47,12.46,12.47,346600.0,9.5728,9.5728,9.5651,9.5728,346600.0
2011-07-27 09:30:00,12.42,12.44,12.38,12.4,128600.0,9.5344,9.5498,9.5037,9.5191,128600.0
2011-07-27 09:35:00,12.4,12.44,12.4,12.42,65800.0,9.5191,9.5498,9.5191,9.5344,65800.0
2011-07-27 09:40:00,12.42,12.42,12.4,12.4,44600.0,9.5344,9.5344,9.5191,9.5191,44600.0
2011-07-27 09:45:00,12.4,12.44,12.39,12.44,103200.0,9.5191,9.5498,9.5114,9.5498,103200.0
2011-07-27 09:50:00,12.43,12.44,12.38,12.38,92200.0,9.5421,9.5498,9.5037,9.5037,92200.0
2011-07-27 09:55:00,12.38,12.4,12.38,12.4,65200.0,9.5037,9.5191,9.5037,9.5191,65200.0
2011-07-27 10:00:00,12.4,12.44,12.4,12.43,122600.0,9.5191,9.5498,9.5191,9.5421,122600.0
2011-07-27 10:05:00,12.43,12.44,12.38,12.4,260400.0,9.5421,9.5498,9.5037,9.5191,260400.0
2011-07-27 10:10:00,12.4,12.42,12.38,12.41,153400.0,9.5191,9.5344,9.5037,9.5267,153400.0
2011-07-27 10:15:00,12.41,12.43,12.4,12.42,116800.0,9.5267,9.5421,9.5191,9.5344,116800.0
2011-07-27 10:20:00,12.42,12.43,12.39,12.39,120400.0,9.5344,9.5421,9.5114,9.5114,120400.0
2011-07-27 10:25:00,12.39,12.41,12.39,12.4,94400.0,9.5114,9.5267,9.5114,9.5191,94400.0
2011-07-27 10:30:00,12.4,12.42,12.4,12.41,118800.0,9.5191,9.5344,9.5191,9.5267,118800.0
2011-07-27 10:35:00,12.42,12.43,12.4,12.4,64600.0,9.5344,9.5421,9.5191,9.5191,64600.0
2011-07-27 10:40:00,12.39,12.4,12.37,12.37,165000.0,9.5114,9.5191,9.496,9.496,165000.0
2011-07-27 10:45:00,12.37,12.39,12.37,12.39,70400.0,9.496,9.5114,9.496,9.5114,70400.0
2011-07-27 10:50:00,12.38,12.43,12.38,12.43,214600.0,9.5037,9.5421,9.5037,9.5421,214600.0
2011-07-27 10:55:00,12.43,12.43,12.42,12.43,195800.0,9.5421,9.5421,9.5344,9.5421,195800.0
2011-07-27 11:00:00,12.43,12.44,12.43,12.43,393600.0,9.5421,9.5498,9.5421,9.5421,393600.0
2011-07-27 11:05:00,12.43,12.47,12.42,12.46,449200.0,9.5421,9.5728,9.5344,9.5651,449200.0
2011-07-27 11:10:00,12.46,12.47,12.46,12.47,74000.0,9.5651,9.5728,9.5651,9.5728,74000.0
2011-07-27 11:15:00,12.47,12.49,12.47,12.49,187800.0,9.5728,9.5881,9.5728,9.5881,187800.0
2011-07-27 11:20:00,12.48,12.49,12.47,12.49,114800.0,9.5805,9.5881,9.5728,9.5881,114800.0
2011-07-27 11:25:00,12.48,12.49,12.48,12.49,94400.0,9.5805,9.5881,9.5805,9.5881,94400.0
2011-07-27 11:30:00,12.49,12.5,12.49,12.49,149000.0,9.5881,9.5958,9.5881,9.5881,149000.0
2011-07-27 11:35:00,12.49,12.49,12.49,12.49,142800.0,9.5881,9.5881,9.5881,9.5881,142800.0
2011-07-27 11:40:00,12.49,12.53,12.49,12.53,251200.0,9.5881,9.6189,9.5881,9.6189,251200.0
2011-07-27 11:45:00,12.52,12.53,12.51,12.52,155600.0,9.6112,9.6189,9.6035,9.6112,155600.0
2011-07-27 11:50:00,12.52,12.52,12.51,12.51,236400.0,9.6112,9.6112,9.6035,9.6035,236400.0
2011-07-27 11:55:00,12.51,12.51,12.49,12.49,78800.0,9.6035,9.6035,9.5881,9.5881,78800.0
2011-07-27 12:00:00,12.49,12.49,12.47,12.48,62600.0,9.5881,9.5881,9.5728,9.5805,62600.0
2011-07-27 12:05:00,12.48,12.5,12.48,12.49,120000.0,9.5805,9.5958,9.5805,9.5881,120000.0
2011-07-27 12:10:00,12.49,12.51,12.49,12.51,93800.0,9.5881,9.6035,9.5881,9.6035,93800.0
2011-07-27 12:15:00,12.5,12.51,12.49,12.49,27000.0,9.5958,9.6035,9.5881,9.5881,27000.0
2011-07-27 12:20:00,12.49,12.49,12.47,12.47,69200.0,9.5881,9.5881,9.5728,9.5728,69200.0
2011-07-27 12:25:00,12.47,12.49,12.47,12.49,58200.0,9.5728,9.5881,9.5728,9.5881,58200.0
2011-07-27 12:30:00,12.49,12.5,12.48,12.48,57400.0,9.5881,9.5958,9.5805,9.5805,57400.0
2011-07-27 12:35:00,12.49,12.49,12.47,12.47,47800.0,9.5881,9.5881,9.5728,9.5728,47800.0
2011-07-27 12:40:00,12.47,12.49,12.47,12.48,67800.0,9.5728,9.5881,9.5728,9.5805,67800.0
2011-07-27 12:45:00,12.48,12.49,12.48,12.48,60600.0,9.5805,9.5881,9.5805,9.5805,60600.0
2011-07-27 12:50:00,12.48,12.49,12.48,12.48,238200.0,9.5805,9.5881,9.5805,9.5805,238200.0
2011-07-27 12:55:00,12.48,12.49,12.48,12.48,61200.0,9.5805,9.5881,9.5805,9.5805,61200.0
2011-07-27 13:00:00,12.48,12.49,12.48,12.48,147600.0,9.5805,9.5881,9.5805,9.5805,147600.0
2011-07-27 13:05:00,12.48,12.49,12.48,12.49,143800.0,9.5805,9.5881,9.5805,9.5881,143800.0
2011-07-27 13:10:00,12.49,12.51,12.49,12.5,313600.0,9.5881,9.6035,9.5881,9.5958,313600.0
2011-07-27 13:15:00,12.5,12.5,12.49,12.5,68600.0,9.5958,9.5958,9.5881,9.5958,68600.0
2011-07-27 13:20:00,12.5,12.51,12.49,12.5,136800.0,9.5958,9.6035,9.5881,9.5958,136800.0
2011-07-27 13:25:00,12.51,12.51,12.49,12.49,75400.0,9.6035,9.6035,9.5881,9.5881,75400.0
2011-07-27 13:30:00,12.49,12.51,12.49,12.51,44400.0,9.5881,9.6035,9.5881,9.6035,44400.0
2011-07-27 13:35:00,12.51,12.51,12.49,12.49,138000.0,9.6035,9.6035,9.5881,9.5881,138000.0
2011-07-27 13:40:00,12.5,12.52,12.49,12.51,89800.0,9.5958,9.6112,9.5881,9.6035,89800.0
2011-07-27 13:45:00,12.51,12.52,12.5,12.5,64000.0,9.6035,9.6112,9.5958,9.5958,64000.0
2011-07-27 13:50:00,12.5,12.52,12.5,12.51,90800.0,9.5958,9.6112,9.5958,9.6035,90800.0
2011-07-27 13:55:00,12.51,12.51,12.51,12.51,46400.0,9.6035,9.6035,9.6035,9.6035,46400.0
2011-07-27 14:00:00,12.51,12.52,12.49,12.52,125600.0,9.6035,9.6112,9.5881,9.6112,125600.0
2011-07-27 14:05:00,12.52,12.52,12.51,12.51,60400.0,9.6112,9.6112,9.6035,9.6035,60400.0
2011-07-27 14:10:00,12.51,12.52,12.51,12.51,117600.0,9.6035,9.6112,9.6035,9.6035,117600.0
2011-07-27 14:15:00,12.51,12.52,12.51,12.52,50800.0,9.6035,9.6112,9.6035,9.6112,50800.0
2011-07-27 14:20:00,12.52,12.52,12.51,12.52,65000.0,9.6112,9.6112,9.6035,9.6112,65000.0
2011-07-27 14:25:00,12.52,12.52,12.49,12.49,208200.0,9.6112,9.6112,9.5881,9.5881,208200.0
2011-07-27 14:30:00,12.49,12.49,12.47,12.48,280200.0,9.5881,9.5881,9.5728,9.5805,280200.0
2011-07-27 14:35:00,12.47,12.47,12.45,12.45,236000.0,9.5728,9.5728,9.5574,9.5574,236000.0
2011-07-27 14:40:00,12.45,12.46,12.45,12.45,260600.0,9.5574,9.5651,9.5574,9.5574,260600.0
2011-07-27 14:45:00,12.46,12.47,12.44,12.46,221200.0,9.5651,9.5728,9.5498,9.5651,221200.0
2011-07-27 14:50:00,12.46,12.47,12.45,12.45,248400.0,9.5651,9.5728,9.5574,9.5574,248400.0
2011-07-27 14:55:00,12.46,12.46,12.45,12.46,331200.0,9.5651,9.5651,9.5574,9.5651,331200.0
2011-07-27 15:00:00,12.46,12.46,12.45,12.45,87400.0,9.5651,9.5651,9.5574,9.5574,87400.0
2011-07-27 15:05:00,12.45,12.46,12.45,12.45,251600.0,9.5574,9.5651,9.5574,9.5574,251600.0
2011-07-27 15:10:00,12.45,12.46,12.45,12.45,87400.0,9.5574,9.5651,9.5574,9.5574,87400.0
2011-07-27 15:15:00,12.45,12.47,12.45,12.45,249000.0,9.5574,9.5728,9.5574,9.5574,249000.0
2011-07-27 15:20:00,12.45,12.46,12.45,12.46,239800.0,9.5574,9.5651,9.5574,9.5651,239800.0
2011-07-27 15:25:00,12.45,12.49,12.45,12.49,263400.0,9.5574,9.5881,9.5574,9.5881,263400.0
2011-07-27 15:30:00,12.49,12.52,12.49,12.52,217800.0,9.5881,9.6112,9.5881,9.6112,217800.0
2011-07-27 15:35:00,12.52,12.52,12.5,12.51,175600.0,9.6112,9.6112,9.5958,9.6035,175600.0
2011-07-27 15:40:00,12.51,12.51,12.49,12.49,536200.0,9.6035,9.6035,9.5881,9.5881,536200.0
2011-07-27 15:45:00,12.49,12.49,12.47,12.47,306000.0,9.5881,9.5881,9.5728,9.5728,306000.0
2011-07-27 15:50:00,12.47,12.49,12.47,12.49,336800.0,9.5728,9.5881,9.5728,9.5881,336800.0
2011-07-27 15:55:00,12.49,12.49,12.49,12.49,468000.0,9.5881,9.5881,9.5881,9.5881,468000.0
2011-07-28 09:30:00,12.5,12.53,12.48,12.52,137400.0,9.5958,9.6189,9.5805,9.6112,137400.0
2011-07-28 09:35:00,12.52,12.55,12.51,12.54,122800.0,9.6112,9.6342,9.6035,9.6265,122800.0
2011-07-28 09:40:00,12.54,12.55,12.52,12.55,100800.0,9.6265,9.6342,9.6112,9.6342,100800.0
2011-07-28 09:45:00,12.55,12.56,12.53,12.55,101400.0,9.6342,9.6419,9.6189,9.6342,101400.0
2011-07-28 09:50:00,12.55,12.55,12.54,12.54,34200.0,9.6342,9.6342,9.6265,9.6265,34200.0
2011-07-28 09:55:00,12.54,12.56,12.54,12.56,117400.0,9.6265,9.6419,9.6265,9.6419,117400.0
2011-07-28 10:00:00,12.56,12.56,12.53,12.55,111800.0,9.6419,9.6419,9.6189,9.6342,111800.0
2011-07-28 10:05:00,12.54,12.56,12.54,12.55,114200.0,9.6265,9.6419,9.6265,9.6342,114200.0
2011-07-28 10:10:00,12.55,12.56,12.54,12.55,83200.0,9.6342,9.6419,9.6265,9.6342,83200.0
2011-07-28 10:15:00,12.55,12.56,12.54,12.55,78200.0,9.6342,9.6419,9.6265,9.6342,78200.0
2011-07-28 10:20:00,12.54,12.55,12.51,12.51,174800.0,9.6265,9.6342,9.6035,9.6035,174800.0
2011-07-28 10:25:00,12.51,12.51,12.48,12.51,103400.0,9.6035,9.6035,9.5805,9.6035,103400.0
2011-07-28 10:30:00,12.5,12.51,12.49,12.5,139200.0,9.5958,9.6035,9.5881,9.5958,139200.0
2011-07-28 10:35:00,12.5,12.53,12.49,12.52,88600.0,9.5958,9.6189,9.5881,9.6112,88600.0
2011-07-28 10:40:00,12.52,12.55,12.52,12.55,101400.0,9.6112,9.6342,9.6112,9.6342,101400.0
2011-07-28 10:45:00,12.55,12.56,12.53,12.56,72200.0,9.6342,9.6419,9.6189,9.6419,72200.0
2011-07-28 10:50:00,12.56,12.56,12.55,12.56,59400.0,9.6419,9.6419,9.6342,9.6419,59400.0
2011-07-28 10:55:00,12.56,12.57,12.55,12.56,61600.0,9.6419,9.6496,9.6342,9.6419,61600.0
2011-07-28 11:00:00,12.56,12.56,12.54,12.55,110000.0,9.6419,9.6419,9.6265,9.6342,110000.0
2011-07-28 11:05:00,12.55,12.56,12.55,12.55,49000.0,9.6342,9.6419,9.6342,9.6342,49000.0
2011-07-28 11:10:00,12.55,12.55,12.54,12.54,47600.0,9.6342,9.6342,9.6265,9.6265,47600.0
2011-07-28 11:15:00,12.54,12.55,12.54,12.54,82000.0,9.6265,9.6342,9.6265,9.6265,82000.0
2011-07-28 11:20:00,12.54,12.56,12.54,12.55,111600.0,9.6265,9.6419,9.6265,9.6342,111600.0
2011-07-28 11:25:00,12.55,12.57,12.55,12.56,33400.0,9.6342,9.6496,9.6342,9.6419,33400.0
2011-07-28 11:30:00,12.56,12.57,12.56,12.57,13400.0,9.6419,9.6496,9.6419,9.6496,13400.0
2011-07-28 11:35:00,12.56,12.58,12.56,12.58,103800.0,9.6419,9.6572,9.6419,9.6572,103800.0
2011-07-28 11:40:00,12.58,12.59,12.58,12.58,35400.0,9.6572,9.6649,9.6572,9.6572,35400.0
2011-07-28 11:45:00,12.58,12.59,12.58,12.58,62600.0,9.6572,9.6649,9.6572,9.6572,62600.0
2011-07-28 11:50:00,12.58,12.58,12.57,12.58,33200.0,9.6572,9.6572,9.6496,9.6572,33200.0
2011-07-28 11:55:00,12.58,12.6,12.58,12.59,88000.0,9.6572,9.6726,9.6572,9.6649,88000.0
2011-07-28 12:00:00,12.59,12.6,12.58,12.59,85400.0,9.6649,9.6726,9.6572,9.6649,85400.0
2011-07-28 12:05:00,12.59,12.6,12.59,12.59,134400.0,9.6649,9.6726,9.6649,9.6649,134400.0
2011-07-28 12:10:00,12.59,12.59,12.58,12.59,52200.0,9.6649,9.6649,9.6572,9.6649,52200.0
2011-07-28 12:15:00,12.59,12.59,12.57,12.57,61400.0,9.6649,9.6649,9.6496,9.6496,61400.0
2011-07-28 12:20:00,12.57,12.57,12.56,12.56,56200.0,9.6496,9.6496,9.6419,9.6419,56200.0
2011-07-28 12:25:00,12.56,12.57,12.56,12.56,50600.0,9.6419,9.6496,9.6419,9.6419,50600.0
2011-07-28 12:30:00,12.56,12.57,12.56,12.56,65600.0,9.6419,9.6496,9.6419,9.6419,65600.0
2011-07-28 12:35:00,12.56,12.56,12.55,12.56,50200.0,9.6419,9.6419,9.6342,9.6419,50200.0
2011-07-28 12:40:00,12.56,12.56,12.55,12.55,55200.0,9.6419,9.6419,9.6342,9.6342,55200.0
2011-07-28 12:45:00,12.55,12.56,12.55,12.56,45800.0,9.6342,9.6419,9.6342,9.6419,45800.0
2011-07-28 12:50:00,12.56,12.56,12.56,12.56,27800.0,9.6419,9.6419,9.6419,9.6419,27800.0
2011-07-28 12:55:00,12.56,12.56,12.55,12.56,133800.0,9.6419,9.6419,9.6342,9.6419,133800.0
2011-07-28 13:00:00,12.56,12.56,12.55,12.56,70200.0,9.6419,9.6419,9.6342,9.6419,70200.0
2011-07-28 13:05:00,12.56,12.57,12.56,12.56,30800.0,9.6419,9.6496,9.6419,9.6419,30800.0
2011-07-28 13:10:00,12.56,12.59,12.56,12.58,305600.0,9.6419,9.6649,9.6419,9.6572,305600.0
2011-07-28 13:15:00,12.58,12.59,12.58,12.58,80200.0,9.6572,9.6649,9.6572,9.6572,80200.0
2011-07-28 13:20:00,12.58,12.58,12.55,12.55,87200.0,9.6572,9.6572,9.6342,9.6342,87200.0
2011-07-28 13:25:00,12.55,12.56,12.55,12.56,53400.0,9.6342,9.6419,9.6342,9.6419,53400.0
2011-07-28 13:30:00,12.56,12.57,12.56,12.56,51600.0,9.6419,9.6496,9.6419,9.6419,51600.0
2011-07-28 13:35:00,12.56,12.57,12.56,12.56,49200.0,9.6419,9.6496,9.6419,9.6419,49200.0
2011-07-28 13:40:00,12.56,12.58,12.56,12.56,91200.0,9.6419,9.6572,9.6419,9.6419,91200.0
2011-07-28 13:45:00,12.57,12.57,12.55,12.56,73600.0,9.6496,9.6496,9.6342,9.6419,73600.0
2011-07-28 13:50:00,12.56,12.57,12.56,12.57,31800.0,9.6419,9.6496,9.6419,9.6496,31800.0
2011-07-28 13:55:00,12.56,12.58,12.56,12.57,50400.0,9.6419,9.6572,9.6419,9.6496,50400.0
2011-07-28 14:00:00,12.57,12.57,12.55,12.55,106600.0,9.6496,9.6496,9.6342,9.6342,106600.0
2011-07-28 14:05:00,12.55,12.56,12.53,12.53,109400.0,9.6342,9.6419,9.6189,9.6189,109400.0
2011-07-28 14:10:00,12.53,12.53,12.51,12.52,142000.0,9.6189,9.6189,9.6035,9.6112,142000.0
2011-07-28 14:15:00,12.52,12.53,12.51,12.51,144600.0,9.6112,9.6189,9.6035,9.6035,144600.0
2011-07-28 14:20:00,12.51,12.53,12.51,12.52,120800.0,9.6035,9.6189,9.6035,9.6112,120800.0
2011-07-28 14:25:00,12.52,12.52,12.51,12.51,125600.0,9.6112,9.6112,9.6035,9.6035,125600.0
2011-07-28 14:30:00,12.51,12.52,12.49,12.51,173800.0,9.6035,9.6112,9.5881,9.6035,173800.0
2011-07-28 14:35:00,12.51,12.53,12.49,12.5,220600.0,9.6035,9.6189,9.5881,9.5958,220600.0
2011-07-28 14:40:00,12.5,12.5,12.49,12.49,198600.0,9.5958,9.5958,9.5881,9.5881,198600.0
2011-07-28 14:45:00,12.49,12.5,12.48,12.49,153800.0,9.5881,9.5958,9.5805,9.5881,153800.0
2011-07-28 14:50:00,12.49,12.52,12.49,12.52,163800.0,9.5881,9.6112,9.5881,9.6112,163800.0
2011-07-28 14:55:00,12.52,12.52,12.48,12.48,151200.0,9.6112,9.6112,9.5805,9.5805,151200.0
2011-07-28 15:00:00,12.48,12.49,12.47,12.48,169600.0,9.5805,9.5881,9.5728,9.5805,169600.0
2011-07-28 15:05:00,12.48,12.49,12.47,12.49,129400.0,9.5805,9.5881,9.5728,9.5881,129400.0
2011-07-28 15:10:00,12.49,12.49,12.46,12.46,179600.0,9.5881,9.5881,9.5651,9.5651,179600.0
2011-07-28 15:15:00,12.46,12.47,12.45,12.46,163200.0,9.5651,9.5728,9.5574,9.5651,163200.0
2011-07-28 15:20:00,12.46,12.46,12.45,12.46,114000.0,9.5651,9.5651,9.5574,9.5651,114000.0
2011-07-28 15:25:00,12.45,12.46,12.45,12.45,231000.0,9.5574,9.5651,9.5574,9.5574,231000.0
2011-07-28 15:30:00,12.45,12.46,12.44,12.45,225200.0,9.5574,9.5651,9.5498,9.5574,225200.0
2011-07-28 15:35:00,12.45,12.46,12.44,12.46,261200.0,9.5574,9.5651,9.5498,9.5651,261200.0
2011-07-28 15:40:00,12.46,12.46,12.43,12.43,309800.0,9.5651,9.5651,9.5421,9.5421,309800.0
2011-07-28 15:45:00,12.43,12.44,12.4,12.42,407200.0,9.5421,9.5498,9.5191,9.5344,407200.0
2011-07-28 15:50:00,12.42,12.43,12.42,12.43,225400.0,9.5344,9.5421,9.5344,9.5421,225400.0
2011-07-28 15:55:00,12.43,12.43,12.43,12.43,297200.0,9.5421,9.5421,9.5421,9.5421,297200.0
2011-07-29 09:30:00,12.35,12.37,12.33,12.36,276400.0,9.4807,9.496,9.4653,9.4884,276400.0
2011-07-29 09:35:00,12.36,12.36,12.33,12.33,133200.0,9.4884,9.4884,9.4653,9.4653,133200.0
2011-07-29 09:40:00,12.33,12.36,12.33,12.35,84600.0,9.4653,9.4884,9.4653,9.4807,84600.0
2011-07-29 09:45:00,12.35,12.36,12.33,12.36,117000.0,9.4807,9.4884,9.4653,9.4884,117000.0
2011-07-29 09:50:00,12.36,12.37,12.34,12.36,101600.0,9.4884,9.496,9.473,9.4884,101600.0
2011-07-29 09:55:00,12.36,12.4,12.36,12.4,170600.0,9.4884,9.5191,9.4884,9.5191,170600.0
2011-07-29 10:00:00,12.4,12.4,12.37,12.4,232400.0,9.5191,9.5191,9.496,9.5191,232400.0
2011-07-29 10:05:00,12.4,12.43,12.4,12.41,151400.0,9.5191,9.5421,9.5191,9.5267,151400.0
2011-07-29 10:10:00,12.42,12.44,12.4,12.44,127000.0,9.5344,9.5498,9.5191,9.5498,127000.0
2011-07-29 10:15:00,12.44,12.45,12.41,12.43,104000.0,9.5498,9.5574,9.5267,9.5421,104000.0
2011-07-29 10:20:00,12.43,12.45,12.42,12.45,179600.0,9.5421,9.5574,9.5344,9.5574,179600.0
2011-07-29 10:25:00,12.45,12.47,12.44,12.46,233000.0,9.5574,9.5728,9.5498,9.5651,233000.0
2011-07-29 10:30:00,12.46,12.46,12.44,12.46,236200.0,9.5651,9.5651,9.5498,9.5651,236200.0
2011-07-29 10:35:00,12.46,12.49,12.45,12.49,265600.0,9.5651,9.5881,9.5574,9.5881,265600.0
2011-07-29 10:40:00,12.49,12.51,12.48,12.49,380000.0,9.5881,9.6035,9.5805,9.5881,380000.0
2011-07-29 10:45:00,12.49,12.52,12.47,12.52,372400.0,9.5881,9.6112,9.5728,9.6112,372400.0
2011-07-29 10:50:00,12.52,12.56,12.52,12.54,668400.0,9.6112,9.6419,9.6112,9.6265,668400.0
2011-07-29 10:55:00,12.54,12.57,12.54,12.55,184200.0,9.6265,9.6496,9.6265,9.6342,184200.0
2011-07-29 11:00:00,12.54,12.54,12.51,12.51,154400.0,9.6265,9.6265,9.6035,9.6035,154400.0
2011-07-29 11:05:00,12.51,12.56,12.51,12.55,115800.0,9.6035,9.6419,9.6035,9.6342,115800.0
2011-07-29 11:10:00,12.55,12.56,12.54,12.54,155600.0,9.6342,9.6419,9.6265,9.6265,155600.0
2011-07-29 11:15:00,12.54,12.56,12.54,12.56,97000.0,9.6265,9.6419,9.6265,9.6419,97000.0
2011-07-29 11:20:00,12.56,12.56,12.55,12.55,56600.0,9.6419,9.6419,9.6342,9.6342,56600.0
2011-07-29 11:25:00,12.55,12.55,12.51,12.51,139600.0,9.6342,9.6342,9.6035,9.6035,139600.0
2011-07-29 11:30:00,12.51,12.52,12.49,12.5,198600.0,9.6035,9.6112,9.5881,9.5958,198600.0
2011-07-29 11:35:00,12.5,12.51,12.49,12.49,118600.0,9.5958,9.6035,9.5881,9.5881,118600.0
2011-07-29 11:40:00,12.49,12.51,12.49,12.49,116600.0,9.5881,9.6035,9.5881,9.5881,116600.0
2011-07-29 11:45:00,12.49,12.5,12.47,12.5,116800.0,9.5881,9.5958,9.5728,9.5958,116800.0
2011-07-29 11:50:00,12.5,12.51,12.49,12.49,101200.0,9.5958,9.6035,9.5881,9.5881,101200.0
2011-07-29 11:55:00,12.5,12.5,12.49,12.49,37800.0,9.5958,9.5958,9.5881,9.5881,37800.0
2011-07-29 12:00:00,12.49,12.51,12.48,12.49,130800.0,9.5881,9.6035,9.5805,9.5881,130800.0
2011-07-29 12:05:00,12.49,12.51,12.49,12.51,83000.0,9.5881,9.6035,9.5881,9.6035,83000.0
2011-07-29 12:10:00,12.51,12.51,12.48,12.48,56200.0,9.6035,9.6035,9.5805,9.5805,56200.0
2011-07-29 12:15:00,12.49,12.5,12.48,12.49,49200.0,9.5881,9.5958,9.5805,9.5881,49200.0
2011-07-29 12:20:00,12.49,12.5,12.48,12.49,30600.0,9.5881,9.5958,9.5805,9.5881,30600.0
2011-07-29 12:25:00,12.49,12.49,12.47,12.47,41200.0,9.5881,9.5881,9.5728,9.5728,41200.0
2011-07-29 12:30:00,12.47,12.48,12.45,12.45,60600.0,9.5728,9.5805,9.5574,9.5574,60600.0
2011-07-29 12:35:00,12.46,12.5,12.46,12.49,107000.0,9.5651,9.5958,9.5651,9.5881,107000.0
2011-07-29 12:40:00,12.49,12.52,12.49,12.52,57600.0,9.5881,9.6112,9.5881,9.6112,57600.0
2011-07-29 12:45:00,12.52,12.52,12.49,12.49,49600.0,9.6112,9.6112,9.5881,9.5881,49600.0
2011-07-29 12:50:00,12.49,12.52,12.49,12.51,86200.0,9.5881,9.6112,9.5881,9.6035,86200.0
2011-07-29 12:55:00,12.51,12.53,12.5,12.5,83200.0,9.6035,9.6189,9.5958,9.5958,83200.0
2011-07-29 13:00:00,12.5,12.51,12.49,12.49,58000.0,9.5958,9.6035,9.5881,9.5881,58000.0
2011-07-29 13:05:00,12.49,12.52,12.49,12.52,63400.0,9.5881,9.6112,9.5881,9.6112,63400.0
2011-07-29 13:10:00,12.52,12.52,12.5,12.5,32600.0,9.6112,9.6112,9.5958,9.5958,32600.0
2011-07-29 13:15:00,12.5,12.51,12.49,12.51,86800.0,9.5958,9.6035,9.5881,9.6035,86800.0
2011-07-29 13:20:00,12.51,12.54,12.51,12.53,56200.0,9.6035,9.6265,9.6035,9.6189,56200.0
2011-07-29 13:25:00,12.53,12.53,12.52,12.52,66400.0,9.6189,9.6189,9.6112,9.6112,66400.0
2011-07-29 13:30:00,12.53,12.53,12.52,12.53,131400.0,9.6189,9.6189,9.6112,9.6189,131400.0
2011-07-29 13:35:00,12.53,12.54,12.52,12.53,68600.0,9.6189,9.6265,9.6112,9.6189,68600.0
2011-07-29 13:40:00,12.54,12.55,12.52,12.54,100200.0,9.6265,9.6342,9.6112,9.6265,100200.0
2011-07-29 13:45:00,12.53,12.55,12.52,12.55,119400.0,9.6189,9.6342,9.6112,9.6342,119400.0
2011-07-29 13:50:00,12.55,12.55,12.55,12.55,55200.0,9.6342,9.6342,9.6342,9.6342,55200.0
2011-07-29 13:55:00,12.55,12.55,12.54,12.54,66200.0,9.6342,9.6342,9.6265,9.6265,66200.0
2011-07-29 14:00:00,12.54,12.55,12.53,12.54,85400.0,9.6265,9.6342,9.6189,9.6265,85400.0
2011-07-29 14:05:00,12.55,12.56,12.54,12.54,76000.0,9.6342,9.6419,9.6265,9.6265,76000.0
2011-07-29 14:10:00,12.54,12.54,12.53,12.53,73800.0,9.6265,9.6265,9.6189,9.6189,73800.0
2011-07-29 14:15:00,12.53,12.53,12.52,12.52,44000.0,9.6189,9.6189,9.6112,9.6112,44000.0
2011-07-29 14:20:00,12.52,12.53,12.52,12.53,40000.0,9.6112,9.6189,9.6112,9.6189,40000.0
2011-07-29 14:25:00,12.53,12.53,12.52,12.52,29800.0,9.6189,9.6189,9.6112,9.6112,29800.0
2011-07-29 14:30:00,12.53,12.53,12.52,12.52,61000.0,9.6189,9.6189,9.6112,9.6112,61000.0
2011-07-29 14:35:00,12.52,12.54,12.52,12.53,75400.0,9.6112,9.6265,9.6112,9.6189,75400.0
2011-07-29 14:40:00,12.53,12.54,12.53,12.53,79800.0,9.6189,9.6265,9.6189,9.6189,79800.0
2011-07-29 14:45:00,12.53,12.53,12.52,12.52,38200.0,9.6189,9.6189,9.6112,9.6112,38200.0
2011-07-29 14:50:00,12.52,12.53,12.52,12.53,61600.0,9.6112,9.6189,9.6112,9.6189,61600.0
2011-07-29 14:55:00,12.53,12.54,12.5,12.5,90600.0,9.6189,9.6265,9.5958,9.5958,90600.0
2011-07-29 15:00:00,12.5,12.51,12.49,12.5,77200.0,9.5958,9.6035,9.5881,9.5958,77200.0
2011-07-29 15:05:00,12.51,12.51,12.5,12.51,52000.0,9.6035,9.6035,9.5958,9.6035,52000.0
2011-07-29 15:10:00,12.51,12.51,12.49,12.49,154600.0,9.6035,9.6035,9.5881,9.5881,154600.0
2011-07-29 15:15:00,12.49,12.5,12.49,12.49,185400.0,9.5881,9.5958,9.5881,9.5881,185400.0
2011-07-29 15:20:00,12.49,12.49,12.47,12.47,120200.0,9.5881,9.5881,9.5728,9.5728,120200.0
2011-07-29 15:25:00,12.47,12.48,12.47,12.47,61600.0,9.5728,9.5805,9.5728,9.5728,61600.0
2011-07-29 15:30:00,12.47,12.47,12.46,12.47,94200.0,9.5728,9.5728,9.5651,9.5728,94200.0
2011-07-29 15:35:00,12.46,12.48,12.46,12.48,133200.0,9.5651,9.5805,9.5651,9.5805,133200.0
2011-07-29 15:40:00,12.48,12.5,12.47,12.49,212800.0,9.5805,9.5958,9.5728,9.5881,212800.0
2011-07-29 15:45:00,12.49,12.5,12.44,12.46,508800.0,9.5881,9.5958,9.5498,9.5651,508800.0
2011-07-29 15:50:00,12.45,12.46,12.44,12.45,239600.0,9.5574,9.5651,9.5498,9.5574,239600.0
2011-07-29 15:55:00,12.45,12.46,12.44,12.44,583400.0,9.5574,9.5651,9.5498,9.5498,583400.0
2011-08-01 09:30:00,12.54,12.54,12.47,12.47,238000.0,9.6265,9.6265,9.5728,9.5728,238000.0
2011-08-01 09:35:00,12.47,12.49,12.45,12.46,136600.0,9.5728,9.5881,9.5574,9.5651,136600.0
2011-08-01 09:40:00,12.46,12.47,12.45,12.46,66600.0,9.5651,9.5728,9.5574,9.5651,66600.0
2011-08-01 09:45:00,12.46,12.47,12.44,12.44,118800.0,9.5651,9.5728,9.5498,9.5498,118800.0
2011-08-01 09:50:00,12.45,12.54,12.43,12.43,214800.0,9.5574,9.6265,9.5421,9.5421,214800.0
2011-08-01 09:55:00,12.43,12.45,12.43,12.43,144200.0,9.5421,9.5574,9.5421,9.5421,144200.0
2011-08-01 10:00:00,12.43,12.43,12.31,12.31,290400.0,9.5421,9.5421,9.45,9.45,290400.0
2011-08-01 10:05:00,12.31,12.36,12.31,12.35,201400.0,9.45,9.4884,9.45,9.4807,201400.0
2011-08-01 10:10:00,12.35,12.38,12.33,12.37,152800.0,9.4807,9.5037,9.4653,9.496,152800.0
2011-08-01 10:15:00,12.37,12.39,12.36,12.38,111600.0,9.496,9.5114,9.4884,9.5037,111600.0
2011-08-01 10:20:00,12.38,12.4,12.38,12.38,71800.0,9.5037,9.5191,9.5037,9.5037,71800.0
2011-08-01 10:25:00,12.38,12.4,12.37,12.37,90800.0,9.5037,9.5191,9.496,9.496,90800.0
2011-08-01 10:30:00,12.37,12.38,12.35,12.37,123600.0,9.496,9.5037,9.4807,9.496,123600.0
2011-08-01 10:35:00,12.37,12.38,12.36,12.37,87200.0,9.496,9.5037,9.4884,9.496,87200.0
2011-08-01 10:40:00,12.37,12.37,12.34,12.36,136400.0,9.496,9.496,9.473,9.4884,136400.0
2011-08-01 10:45:00,12.36,12.5,12.35,12.37,276400.0,9.4884,9.5958,9.4807,9.496,276400.0
2011-08-01 10:50:00,12.37,12.38,12.35,12.35,98800.0,9.496,9.5037,9.4807,9.4807,98800.0
2011-08-01 10:55:00,12.35,12.36,12.33,12.34,110600.0,9.4807,9.4884,9.4653,9.473,110600.0
2011-08-01 11:00:00,12.34,12.34,12.31,12.33,204600.0,9.473,9.473,9.45,9.4653,204600.0
2011-08-01 11:05:00,12.33,12.33,12.31,12.33,103800.0,9.4653,9.4653,9.45,9.4653,103800.0
2011-08-01 11:10:00,12.33,12.34,12.31,12.33,81000.0,9.4653,9.473,9.45,9.4653,81000.0
2011-08-01 11:15:00,12.33,12.33,12.31,12.33,75400.0,9.4653,9.4653,9.45,9.4653,75400.0
2011-08-01 11:20:00,12.33,12.36,12.33,12.35,69600.0,9.4653,9.4884,9.4653,9.4807,69600.0
2011-08-01 11:25:00,12.35,12.36,12.33,12.34,100000.0,9.4807,9.4884,9.4653,9.473,100000.0
2011-08-01 11:30:00,12.34,12.34,12.31,12.31,168800.0,9.473,9.473,9.45,9.45,168800.0
2011-08-01 11:35:00,12.31,12.4,12.29,12.3,348400.0,9.45,9.5191,9.4346,9.4423,348400.0
2011-08-01 11:40:00,12.31,12.32,12.31,12.31,69600.0,9.45,9.4576,9.45,9.45,69600.0
2011-08-01 11:45:00,12.31,12.32,12.31,12.32,64200.0,9.45,9.4576,9.45,9.4576,64200.0
2011-08-01 11:50:00,12.32,12.34,12.31,12.33,107600.0,9.4576,9.473,9.45,9.4653,107600.0
2011-08-01 11:55:00,12.33,12.34,12.29,12.29,243400.0,9.4653,9.473,9.4346,9.4346,243400.0
2011-08-01 12:00:00,12.3,12.31,12.29,12.31,65000.0,9.4423,9.45,9.4346,9.45,65000.0
2011-08-01 12:05:00,12.31,12.31,12.3,12.31,77400.0,9.45,9.45,9.4423,9.45,77400.0
2011-08-01 12:10:00,12.31,12.33,12.31,12.31,85600.0,9.45,9.4653,9.45,9.45,85600.0
2011-08-01 12:15:00,12.31,12.32,12.29,12.31,74600.0,9.45,9.4576,9.4346,9.45,74600.0
2011-08-01 12:20:00,12.31,12.31,12.3,12.3,56600.0,9.45,9.45,9.4423,9.4423,56600.0
2011-08-01 12:25:00,12.3,12.33,12.3,12.32,49200.0,9.4423,9.4653,9.4423,9.4576,49200.0
2011-08-01 12:30:00,12.32,12.33,12.32,12.32,20200.0,9.4576,9.4653,9.4576,9.4576,20200.0
2011-08-01 12:35:00,12.33,12.33,12.32,12.32,45000.0,9.4653,9.4653,9.4576,9.4576,45000.0
2011-08-01 12:40:00,12.33,12.33,12.31,12.31,17600.0,9.4653,9.4653,9.45,9.45,17600.0
2011-08-01 12:45:00,12.32,12.34,12.31,12.34,42200.0,9.4576,9.473,9.45,9.473,42200.0
2011-08-01 12:50:00,12.34,12.36,12.34,12.35,138000.0,9.473,9.4884,9.473,9.4807,138000.0
2011-08-01 12:55:00,12.35,12.37,12.35,12.35,148400.0,9.4807,9.496,9.4807,9.4807,148400.0
2011-08-01 13:00:00,12.35,12.36,12.34,12.35,103600.0,9.4807,9.4884,9.473,9.4807,103600.0
2011-08-01 13:05:00,12.35,12.35,12.33,12.34,53600.0,9.4807,9.4807,9.4653,9.473,53600.0
2011-08-01 13:10:00,12.34,12.34,12.33,12.33,50000.0,9.473,9.473,9.4653,9.4653,50000.0
2011-08-01 13:15:00,12.33,12.35,12.33,12.35,50400.0,9.4653,9.4807,9.4653,9.4807,50400.0
2011-08-01 13:20:00,12.35,12.36,12.35,12.36,73000.0,9.4807,9.4884,9.4807,9.4884,73000.0
2011-08-01 13:25:00,12.36,12.36,12.33,12.34,107200.0,9.4884,9.4884,9.4653,9.473,107200.0
2011-08-01 13:30:00,12.34,12.35,12.33,12.34,82200.0,9.473,9.4807,9.4653,9.473,82200.0
2011-08-01 13:35:00,12.34,12.35,12.34,12.34,90000.0,9.473,9.4807,9.473,9.473,90000.0
2011-08-01 13:40:00,12.34,12.35,12.33,12.34,110000.0,9.473,9.4807,9.4653,9.473,110000.0
2011-08-01 13:45:00,12.34,12.34,12.34,12.34,27200.0,9.473,9.473,9.473,9.473,27200.0
2011-08-01 13:50:00,12.34,12.36,12.34,12.36,59200.0,9.473,9.4884,9.473,9.4884,59200.0
2011-08-01 13:55:00,12.36,12.37,12.36,12.37,73800.0,9.4884,9.496,9.4884,9.496,73800.0
2011-08-01 14:00:00,12.37,12.37,12.36,12.36,91200.0,9.496,9.496,9.4884,9.4884,91200.0
2011-08-01 14:05:00,12.36,12.37,12.35,12.35,104000.0,9.4884,9.496,9.4807,9.4807,104000.0
2011-08-01 14:10:00,12.35,12.35,12.33,12.34,91000.0,9.4807,9.4807,9.4653,9.473,91000.0
2011-08-01 14:15:00,12.34,12.34,12.32,12.34,106000.0,9.473,9.473,9.4576,9.473,106000.0
2011-08-01 14:20:00,12.34,12.34,12.33,12.33,44600.0,9.473,9.473,9.4653,9.4653,44600.0
2011-08-01 14:25:00,12.33,12.34,12.33,12.34,17200.0,9.4653,9.473,9.4653,9.473,17200.0
2011-08-01 14:30:00,12.34,12.34,12.33,12.33,100000.0,9.473,9.473,9.4653,9.4653,100000.0
2011-08-01 14:35:00,12.34,12.34,12.33,12.34,48200.0,9.473,9.473,9.4653,9.473,48200.0
2011-08-01 14:40:00,12.34,12.34,12.33,12.34,121800.0,9.473,9.473,9.4653,9.473,121800.0
2011-08-01 14:45:00,12.34,12.34,12.33,12.33,140000.0,9.473,9.473,9.4653,9.4653,140000.0
2011-08-01 14:50:00,12.33,12.34,12.33,12.34,120600.0,9.4653,9.473,9.4653,9.473,120600.0
2011-08-01 14:55:00,12.34,12.35,12.33,12.35,82600.0,9.473,9.4807,9.4653,9.4807,82600.0
2011-08-01 15:00:00,12.35,12.35,12.34,12.35,108400.0,9.4807,9.4807,9.473,9.4807,108400.0
2011-08-01 15:05:00,12.35,12.35,12.34,12.34,127000.0,9.4807,9.4807,9.473,9.473,127000.0
2011-08-01 15:10:00,12.35,12.35,12.34,12.35,102400.0,9.4807,9.4807,9.473,9.4807,102400.0
2011-08-01 15:15:00,12.35,12.35,12.34,12.35,147000.0,9.4807,9.4807,9.473,9.4807,147000.0
2011-08-01 15:20:00,12.35,12.36,12.35,12.36,160600.0,9.4807,9.4884,9.4807,9.4884,160600.0
2011-08-01 15:25:00,12.36,12.38,12.36,12.37,89400.0,9.4884,9.5037,9.4884,9.496,89400.0
2011-08-01 15:30:00,12.37,12.37,12.35,12.35,177000.0,9.496,9.496,9.4807,9.4807,177000.0
2011-08-01 15:35:00,12.36,12.38,12.34,12.38,171600.0,9.4884,9.5037,9.473,9.5037,171600.0
2011-08-01 15:40:00,12.38,12.38,12.37,12.37,249000.0,9.5037,9.5037,9.496,9.496,249000.0
2011-08-01 15:45:00,12.37,12.39,12.37,12.38,224600.0,9.496,9.5114,9.496,9.5037,224600.0
2011-08-01 15:50:00,12.38,12.38,12.34,12.35,268400.0,9.5037,9.5037,9.473,9.4807,268400.0
2011-08-01 15:55:00,12.35,12.36,12.34,12.35,541200.0,9.4807,9.4884,9.473,9.4807,541200.0
2011-08-02 09:30:00,12.29,12.31,12.28,12.3,143200.0,9.4346,9.45,9.4269,9.4423,143200.0
2011-08-02 09:35:00,12.3,12.31,12.28,12.29,79600.0,9.4423,9.45,9.4269,9.4346,79600.0
2011-08-02 09:40:00,12.29,12.3,12.28,12.3,96800.0,9.4346,9.4423,9.4269,9.4423,96800.0
2011-08-02 09:45:00,12.3,12.3,12.28,12.3,93200.0,9.4423,9.4423,9.4269,9.4423,93200.0
2011-08-02 09:50:00,12.29,12.3,12.28,12.28,203600.0,9.4346,9.4423,9.4269,9.4269,203600.0
2011-08-02 09:55:00,12.29,12.29,12.28,12.28,84600.0,9.4346,9.4346,9.4269,9.4269,84600.0
2011-08-02 10:00:00,12.28,12.28,12.28,12.28,62200.0,9.4269,9.4269,9.4269,9.4269,62200.0
2011-08-02 10:05:00,12.28,12.28,12.26,12.26,410800.0,9.4269,9.4269,9.4116,9.4116,410800.0
2011-08-02 10:10:00,12.26,12.27,12.25,12.26,122200.0,9.4116,9.4193,9.4039,9.4116,122200.0
2011-08-02 10:15:00,12.26,12.26,12.24,12.24,130800.0,9.4116,9.4116,9.3962,9.3962,130800.0
2011-08-02 10:20:00,12.24,12.25,12.23,12.24,90000.0,9.3962,9.4039,9.3886,9.3962,90000.0
2011-08-02 10:25:00,12.24,12.24,12.21,12.24,139400.0,9.3962,9.3962,9.3732,9.3962,139400.0
2011-08-02 10:30:00,12.24,12.3,12.22,12.22,174800.0,9.3962,9.4423,9.3809,9.3809,174800.0
2011-08-02 10:35:00,12.23,12.24,12.21,12.21,155600.0,9.3886,9.3962,9.3732,9.3732,155600.0
2011-08-02 10:40:00,12.21,12.28,12.18,12.18,432800.0,9.3732,9.4269,9.3502,9.3502,432800.0
2011-08-02 10:45:00,12.19,12.19,12.14,12.16,434800.0,9.3578,9.3578,9.3195,9.3348,434800.0
2011-08-02 10:50:00,12.16,12.18,12.15,12.16,186600.0,9.3348,9.3502,9.3271,9.3348,186600.0
2011-08-02 10:55:00,12.17,12.18,12.15,12.18,143000.0,9.3425,9.3502,9.3271,9.3502,143000.0
2011-08-02 11:00:00,12.18,12.18,12.13,12.14,302800.0,9.3502,9.3502,9.3118,9.3195,302800.0
2011-08-02 11:05:00,12.14,12.16,12.13,12.13,179600.0,9.3195,9.3348,9.3118,9.3118,179600.0
2011-08-02 11:10:00,12.13,12.15,12.13,12.15,392800.0,9.3118,9.3271,9.3118,9.3271,392800.0
2011-08-02 11:15:00,12.15,12.15,12.13,12.15,192600.0,9.3271,9.3271,9.3118,9.3271,192600.0
2011-08-02 11:20:00,12.15,12.15,12.13,12.15,338600.0,9.3271,9.3271,9.3118,9.3271,338600.0
2011-08-02 11:25:00,12.15,12.15,12.13,12.15,195200.0,9.3271,9.3271,9.3118,9.3271,195200.0
2011-08-02 11:30:00,12.15,12.15,12.13,12.14,91200.0,9.3271,9.3271,9.3118,9.3195,91200.0
2011-08-02 11:35:00,12.14,12.15,12.13,12.13,76200.0,9.3195,9.3271,9.3118,9.3118,76200.0
2011-08-02 11:40:00,12.13,12.13,12.11,12.11,192000.0,9.3118,9.3118,9.2964,9.2964,192000.0
2011-08-02 11:45:00,12.11,12.14,12.11,12.14,104600.0,9.2964,9.3195,9.2964,9.3195,104600.0
2011-08-02 11:50:00,12.14,12.16,12.14,12.16,111200.0,9.3195,9.3348,9.3195,9.3348,111200.0
2011-08-02 11:55:00,12.16,12.16,12.15,12.15,109000.0,9.3348,9.3348,9.3271,9.3271,109000.0
2011-08-02 12:00:00,12.15,12.16,12.15,12.16,121200.0,9.3271,9.3348,9.3271,9.3348,121200.0
2011-08-02 12:05:00,12.16,12.17,12.15,12.16,62600.0,9.3348,9.3425,9.3271,9.3348,62600.0
2011-08-02 12:10:00,12.15,12.16,12.15,12.15,65400.0,9.3271,9.3348,9.3271,9.3271,65400.0
2011-08-02 12:15:00,12.15,12.18,12.15,12.18,64400.0,9.3271,9.3502,9.3271,9.3502,64400.0
2011-08-02 12:20:00,12.18,12.2,12.18,12.18,92600.0,9.3502,9.3655,9.3502,9.3502,92600.0
2011-08-02 12:25:00,12.18,12.18,12.18,12.18,11000.0,9.3502,9.3502,9.3502,9.3502,11000.0
2011-08-02 12:30:00,12.18,12.18,12.16,12.17,77400.0,9.3502,9.3502,9.3348,9.3425,77400.0
2011-08-02 12:35:00,12.17,12.18,12.15,12.16,75200.0,9.3425,9.3502,9.3271,9.3348,75200.0
2011-08-02 12:40:00,12.17,12.17,12.16,12.16,60000.0,9.3425,9.3425,9.3348,9.3348,60000.0
2011-08-02 12:45:00,12.16,12.16,12.14,12.15,194400.0,9.3348,9.3348,9.3195,9.3271,194400.0
2011-08-02 12:50:00,12.15,12.15,12.11,12.11,78000.0,9.3271,9.3271,9.2964,9.2964,78000.0
2011-08-02 12:55:00,12.11,12.13,12.11,12.12,96000.0,9.2964,9.3118,9.2964,9.3041,96000.0
2011-08-02 13:00:00,12.12,12.15,12.12,12.15,44400.0,9.3041,9.3271,9.3041,9.3271,44400.0
2011-08-02 13:05:00,12.14,12.15,12.13,12.14,98800.0,9.3195,9.3271,9.3118,9.3195,98800.0
2011-08-02 13:10:00,12.14,12.15,12.13,12.13,67800.0,9.3195,9.3271,9.3118,9.3118,67800.0
2011-08-02 13:15:00,12.13,12.16,12.13,12.16,58600.0,9.3118,9.3348,9.3118,9.3348,58600.0
2011-08-02 13:20:00,12.16,12.18,12.16,12.17,92400.0,9.3348,9.3502,9.3348,9.3425,92400.0
2011-08-02 13:25:00,12.18,12.18,12.16,12.16,26600.0,9.3502,9.3502,9.3348,9.3348,26600.0
2011-08-02 13:30:00,12.16,12.17,12.15,12.15,58400.0,9.3348,9.3425,9.3271,9.3271,58400.0
2011-08-02 13:35:00,12.15,12.15,12.13,12.13,122600.0,9.3271,9.3271,9.3118,9.3118,122600.0
2011-08-02 13:40:00,12.13,12.13,12.13,12.13,60800.0,9.3118,9.3118,9.3118,9.3118,60800.0
2011-08-02 13:45:00,12.13,12.14,12.13,12.13,152400.0,9.3118,9.3195,9.3118,9.3118,152400.0
2011-08-02 13:50:00,12.13,12.15,12.13,12.13,61000.0,9.3118,9.3271,9.3118,9.3118,61000.0
2011-08-02 13:55:00,12.13,12.13,12.11,12.11,108400.0,9.3118,9.3118,9.2964,9.2964,108400.0
2011-08-02 14:00:00,12.11,12.13,12.11,12.12,83000.0,9.2964,9.3118,9.2964,9.3041,83000.0
2011-08-02 14:05:00,12.12,12.13,12.11,12.11,149000.0,9.3041,9.3118,9.2964,9.2964,149000.0
2011-08-02 14:10:00,12.11,12.13,12.11,12.13,65200.0,9.2964,9.3118,9.2964,9.3118,65200.0
2011-08-02 14:15:00,12.13,12.13,12.12,12.13,61800.0,9.3118,9.3118,9.3041,9.3118,61800.0
2011-08-02 14:20:00,12.13,12.13,12.12,12.12,197600.0,9.3118,9.3118,9.3041,9.3041,197600.0
2011-08-02 14:25:00,12.12,12.12,12.11,12.12,102200.0,9.3041,9.3041,9.2964,9.3041,102200.0
2011-08-02 14:30:00,12.12,12.13,12.11,12.12,150000.0,9.3041,9.3118,9.2964,9.3041,150000.0
2011-08-02 14:35:00,12.12,12.12,12.1,12.1,110000.0,9.3041,9.3041,9.2888,9.2888,110000.0
2011-08-02 14:40:00,12.1,12.11,12.09,12.1,99000.0,9.2888,9.2964,9.2811,9.2888,99000.0
2011-08-02 14:45:00,12.1,12.1,12.1,12.1,96800.0,9.2888,9.2888,9.2888,9.2888,96800.0
2011-08-02 14:50:00,12.1,12.12,12.1,12.12,100600.0,9.2888,9.3041,9.2888,9.3041,100600.0
2011-08-02 14:55:00,12.12,12.13,12.12,12.13,241800.0,9.3041,9.3118,9.3041,9.3118,241800.0
2011-08-02 15:00:00,12.13,12.14,12.12,12.13,204200.0,9.3118,9.3195,9.3041,9.3118,204200.0
2011-08-02 15:05:00,12.13,12.13,12.12,12.13,121600.0,9.3118,9.3118,9.3041,9.3118,121600.0
2011-08-02 15:10:00,12.13,12.13,12.11,12.11,170200.0,9.3118,9.3118,9.2964,9.2964,170200.0
2011-08-02 15:15:00,12.11,12.11,12.1,12.1,178200.0,9.2964,9.2964,9.2888,9.2888,178200.0
2011-08-02 15:20:00,12.1,12.11,12.09,12.09,177800.0,9.2888,9.2964,9.2811,9.2811,177800.0
2011-08-02 15:25:00,12.1,12.1,12.07,12.09,326600.0,9.2888,9.2888,9.2657,9.2811,326600.0
2011-08-02 15:30:00,12.09,12.1,12.08,12.09,147000.0,9.2811,9.2888,9.2734,9.2811,147000.0
2011-08-02 15:35:00,12.1,12.1,12.09,12.09,155600.0,9.2888,9.2888,9.2811,9.2811,155600.0
2011-08-02 15:40:00,12.1,12.1,12.06,12.06,448600.0,9.2888,9.2888,9.2581,9.2581,448600.0
2011-08-02 15:45:00,12.06,12.06,12.05,12.05,484000.0,9.2581,9.2581,9.2504,9.2504,484000.0
2011-08-02 15:50:00,12.05,12.06,12.02,12.03,541800.0,9.2504,9.2581,9.2273,9.235,541800.0
2011-08-02 15:55:00,12.03,12.03,12.01,12.01,710400.0,9.235,9.235,9.2197,9.2197,710400.0
2011-08-03 09:30:00,12.05,12.09,12.05,12.05,318400.0,9.2504,9.2811,9.2504,9.2504,318400.0
2011-08-03 09:35:00,12.06,12.06,12.02,12.04,321600.0,9.2581,9.2581,9.2273,9.2427,321600.0
2011-08-03 09:40:00,12.05,12.05,11.94,11.95,564800.0,9.2504,9.2504,9.1659,9.1736,564800.0
2011-08-03 09:45:00,11.96,11.97,11.93,11.96,252000.0,9.1813,9.189,9.1583,9.1813,252000.0
2011-08-03 09:50:00,11.95,12.01,11.95,12.0,157200.0,9.1736,9.2197,9.1736,9.212,157200.0
2011-08-03 09:55:00,12.01,12.04,12.0,12.03,187400.0,9.2197,9.2427,9.212,9.235,187400.0
2011-08-03 10:00:00,12.03,12.06,12.02,12.05,190800.0,9.235,9.2581,9.2273,9.2504,190800.0
2011-08-03 10:05:00,12.05,12.08,12.04,12.08,170800.0,9.2504,9.2734,9.2427,9.2734,170800.0
2011-08-03 10:10:00,12.08,12.09,12.06,12.08,182400.0,9.2734,9.2811,9.2581,9.2734,182400.0
2011-08-03 10:15:00,12.08,12.08,12.03,12.03,168800.0,9.2734,9.2734,9.235,9.235,168800.0
2011-08-03 10:20:00,12.04,12.04,11.97,11.99,167600.0,9.2427,9.2427,9.189,9.2043,167600.0
2011-08-03 10:25:00,12.0,12.04,11.99,12.04,95800.0,9.212,9.2427,9.2043,9.2427,95800.0
2011-08-03 10:30:00,12.03,12.05,11.95,11.97,326000.0,9.235,9.2504,9.1736,9.189,326000.0
2011-08-03 10:35:00,11.96,11.99,11.92,11.95,267200.0,9.1813,9.2043,9.1506,9.1736,267200.0
2011-08-03 10:40:00,11.96,11.97,11.93,11.97,205800.0,9.1813,9.189,9.1583,9.189,205800.0
2011-08-03 10:45:00,11.96,12.01,11.95,11.99,151800.0,9.1813,9.2197,9.1736,9.2043,151800.0
2011-08-03 10:50:00,11.99,12.02,11.97,12.02,183600.0,9.2043,9.2273,9.189,9.2273,183600.0
2011-08-03 10:55:00,12.02,12.02,11.98,11.99,166200.0,9.2273,9.2273,9.1966,9.2043,166200.0
2011-08-03 11:00:00,11.99,12.03,11.99,11.99,120800.0,9.2043,9.235,9.2043,9.2043,120800.0
2011-08-03 11:05:00,11.99,12.0,11.97,11.99,149600.0,9.2043,9.212,9.189,9.2043,149600.0
2011-08-03 11:10:00,11.99,12.04,11.99,12.04,127800.0,9.2043,9.2427,9.2043,9.2427,127800.0
2011-08-03 11:15:00,12.04,12.05,12.04,12.04,88600.0,9.2427,9.2504,9.2427,9.2427,88600.0
2011-08-03 11:20:00,12.04,12.05,12.03,12.04,88200.0,9.2427,9.2504,9.235,9.2427,88200.0
2011-08-03 11:25:00,12.04,12.05,12.02,12.03,80000.0,9.2427,9.2504,9.2273,9.235,80000.0
2011-08-03 11:30:00,12.03,12.04,12.01,12.02,146400.0,9.235,9.2427,9.2197,9.2273,146400.0
2011-08-03 11:35:00,12.02,12.05,12.02,12.03,141000.0,9.2273,9.2504,9.2273,9.235,141000.0
2011-08-03 11:40:00,12.02,12.02,11.96,11.97,121800.0,9.2273,9.2273,9.1813,9.189,121800.0
2011-08-03 11:45:00,11.97,11.98,11.96,11.98,111600.0,9.189,9.1966,9.1813,9.1966,111600.0
2011-08-03 11:50:00,11.98,11.99,11.97,11.97,190400.0,9.1966,9.2043,9.189,9.189,190400.0
2011-08-03 11:55:00,11.97,11.97,11.96,11.96,131800.0,9.189,9.189,9.1813,9.1813,131800.0
2011-08-03 12:00:00,11.96,11.96,11.91,11.91,239200.0,9.1813,9.1813,9.1429,9.1429,239200.0
2011-08-03 12:05:00,11.91,12.0,11.9,11.9,333200.0,9.1429,9.212,9.1352,9.1352,333200.0
2011-08-03 12:10:00,11.9,11.92,11.9,11.92,92400.0,9.1352,9.1506,9.1352,9.1506,92400.0
2011-08-03 12:15:00,11.92,11.92,11.89,11.9,168000.0,9.1506,9.1506,9.1275,9.1352,168000.0
2011-08-03 12:20:00,11.9,11.92,11.89,11.92,99800.0,9.1352,9.1506,9.1275,9.1506,99800.0
2011-08-03 12:25:00,11.91,11.93,11.91,11.93,45000.0,9.1429,9.1583,9.1429,9.1583,45000.0
2011-08-03 12:30:00,11.93,11.93,11.9,11.92,179200.0,9.1583,9.1583,9.1352,9.1506,179200.0
2011-08-03 12:35:00,11.92,11.94,11.92,11.94,67600.0,9.1506,9.1659,9.1506,9.1659,67600.0
2011-08-03 12:40:00,11.94,11.95,11.94,11.95,59200.0,9.1659,9.1736,9.1659,9.1736,59200.0
2011-08-03 12:45:00,11.95,11.97,11.95,11.97,49400.0,9.1736,9.189,9.1736,9.189,49400.0
2011-08-03 12:50:00,11.97,12.0,11.95,11.96,273400.0,9.189,9.212,9.1736,9.1813,273400.0
2011-08-03 12:55:00,11.95,11.97,11.95,11.97,72400.0,9.1736,9.189,9.1736,9.189,72400.0
2011-08-03 13:00:00,11.97,11.98,11.96,11.97,101400.0,9.189,9.1966,9.1813,9.189,101400.0
2011-08-03 13:05:00,11.97,11.98,11.97,11.97,52600.0,9.189,9.1966,9.189,9.189,52600.0
2011-08-03 13:10:00,11.98,12.0,11.97,11.99,85200.0,9.1966,9.212,9.189,9.2043,85200.0
2011-08-03 13:15:00,11.98,12.0,11.98,11.99,78200.0,9.1966,9.212,9.1966,9.2043,78200.0
2011-08-03 13:20:00,11.99,12.01,11.99,12.0,82200.0,9.2043,9.2197,9.2043,9.212,82200.0
2011-08-03 13:25:00,12.0,12.01,11.99,12.01,87800.0,9.212,9.2197,9.2043,9.2197,87800.0
2011-08-03 13:30:00,12.01,12.04,11.99,12.04,110800.0,9.2197,9.2427,9.2043,9.2427,110800.0
2011-08-03 13:35:00,12.04,12.05,12.02,12.05,105600.0,9.2427,9.2504,9.2273,9.2504,105600.0
2011-08-03 13:40:00,12.05,12.06,12.04,12.06,159600.0,9.2504,9.2581,9.2427,9.2581,159600.0
2011-08-03 13:45:00,12.06,12.08,12.06,12.06,170000.0,9.2581,9.2734,9.2581,9.2581,170000.0
2011-08-03 13:50:00,12.07,12.07,12.05,12.06,90000.0,9.2657,9.2657,9.2504,9.2581,90000.0
2011-08-03 13:55:00,12.06,12.07,12.06,12.06,88200.0,9.2581,9.2657,9.2581,9.2581,88200.0
2011-08-03 14:00:00,12.06,12.1,12.06,12.1,205200.0,9.2581,9.2888,9.2581,9.2888,205200.0
2011-08-03 14:05:00,12.09,12.1,12.06,12.07,259200.0,9.2811,9.2888,9.2581,9.2657,259200.0
2011-08-03 14:10:00,12.06,12.09,12.06,12.09,175800.0,9.2581,9.2811,9.2581,9.2811,175800.0
2011-08-03 14:15:00,12.08,12.09,12.06,12.06,121600.0,9.2734,9.2811,9.2581,9.2581,121600.0
2011-08-03 14:20:00,12.06,12.07,12.04,12.06,82400.0,9.2581,9.2657,9.2427,9.2581,82400.0
2011-08-03 14:25:00,12.06,12.06,12.04,12.05,123800.0,9.2581,9.2581,9.2427,9.2504,123800.0
2011-08-03 14:30:00,12.05,12.06,12.05,12.06,101200.0,9.2504,9.2581,9.2504,9.2581,101200.0
2011-08-03 14:35:00,12.05,12.06,12.04,12.05,84800.0,9.2504,9.2581,9.2427,9.2504,84800.0
2011-08-03 14:40:00,12.05,12.07,12.04,12.06,149800.0,9.2504,9.2657,9.2427,9.2581,149800.0
2011-08-03 14:45:00,12.06,12.08,12.06,12.08,141400.0,9.2581,9.2734,9.2581,9.2734,141400.0
2011-08-03 14:50:00,12.09,12.09,12.08,12.09,59800.0,9.2811,9.2811,9.2734,9.2811,59800.0
2011-08-03 14:55:00,12.09,12.1,12.09,12.1,170400.0,9.2811,9.2888,9.2811,9.2888,170400.0
2011-08-03 15:00:00,12.09,12.11,12.09,12.1,142200.0,9.2811,9.2964,9.2811,9.2888,142200.0
2011-08-03 15:05:00,12.11,12.11,12.08,12.09,101000.0,9.2964,9.2964,9.2734,9.2811,101000.0
2011-08-03 15:10:00,12.08,12.11,12.08,12.09,172800.0,9.2734,9.2964,9.2734,9.2811,172800.0
2011-08-03 15:15:00,12.09,12.13,12.09,12.13,177600.0,9.2811,9.3118,9.2811,9.3118,177600.0
2011-08-03 15:20:00,12.13,12.15,12.12,12.15,219000.0,9.3118,9.3271,9.3041,9.3271,219000.0
2011-08-03 15:25:00,12.15,12.16,12.13,12.13,163600.0,9.3271,9.3348,9.3118,9.3118,163600.0
2011-08-03 15:30:00,12.13,12.13,12.12,12.12,181000.0,9.3118,9.3118,9.3041,9.3041,181000.0
2011-08-03 15:35:00,12.13,12.13,12.12,12.13,111800.0,9.3118,9.3118,9.3041,9.3118,111800.0
2011-08-03 15:40:00,12.13,12.15,12.12,12.12,473600.0,9.3118,9.3271,9.3041,9.3041,473600.0
2011-08-03 15:45:00,12.12,12.13,12.12,12.12,217600.0,9.3041,9.3118,9.3041,9.3041,217600.0
2011-08-03 15:50:00,12.12,12.14,12.12,12.14,210800.0,9.3041,9.3195,9.3041,9.3195,210800.0
2011-08-03 15:55:00,12.14,12.14,12.12,12.14,458200.0,9.3195,9.3195,9.3041,9.3195,458200.0
2011-08-04 09:30:00,12.05,12.06,12.03,12.04,229600.0,9.2504,9.2581,9.235,9.2427,229600.0
2011-08-04 09:35:00,12.04,12.06,12.03,12.05,124800.0,9.2427,9.2581,9.235,9.2504,124800.0
2011-08-04 09:40:00,12.05,12.05,12.0,12.01,161000.0,9.2504,9.2504,9.212,9.2197,161000.0
2011-08-04 09:45:00,12.01,12.01,11.97,11.97,154400.0,9.2197,9.2197,9.189,9.189,154400.0
2011-08-04 09:50:00,11.98,11.99,11.97,11.98,253400.0,9.1966,9.2043,9.189,9.1966,253400.0
2011-08-04 09:55:00,11.98,12.0,11.97,12.0,153400.0,9.1966,9.212,9.189,9.212,153400.0
2011-08-04 10:00:00,12.0,12.01,11.99,12.0,287200.0,9.212,9.2197,9.2043,9.212,287200.0
2011-08-04 10:05:00,12.0,12.02,11.99,12.02,258400.0,9.212,9.2273,9.2043,9.2273,258400.0
2011-08-04 10:10:00,12.02,12.03,12.01,12.02,185600.0,9.2273,9.235,9.2197,9.2273,185600.0
2011-08-04 10:15:00,12.02,12.02,12.0,12.01,160800.0,9.2273,9.2273,9.212,9.2197,160800.0
2011-08-04 10:20:00,12.01,12.03,12.0,12.02,128200.0,9.2197,9.235,9.212,9.2273,128200.0
2011-08-04 10:25:00,12.02,12.04,12.01,12.02,179000.0,9.2273,9.2427,9.2197,9.2273,179000.0
2011-08-04 10:30:00,12.02,12.04,12.02,12.04,261200.0,9.2273,9.2427,9.2273,9.2427,261200.0
2011-08-04 10:35:00,12.03,12.04,12.03,12.03,118000.0,9.235,9.2427,9.235,9.235,118000.0
2011-08-04 10:40:00,12.03,12.03,11.99,12.0,251400.0,9.235,9.235,9.2043,9.212,251400.0
2011-08-04 10:45:00,12.0,12.01,11.97,12.0,211600.0,9.212,9.2197,9.189,9.212,211600.0
2011-08-04 10:50:00,12.0,12.01,11.99,12.0,199800.0,9.212,9.2197,9.2043,9.212,199800.0
2011-08-04 10:55:00,12.0,12.02,11.99,12.0,244800.0,9.212,9.2273,9.2043,9.212,244800.0
2011-08-04 11:00:00,12.0,12.01,11.96,11.99,284600.0,9.212,9.2197,9.1813,9.2043,284600.0
2011-08-04 11:05:00,11.99,12.0,11.98,11.98,214600.0,9.2043,9.212,9.1966,9.1966,214600.0
2011-08-04 11:10:00,11.98,12.01,11.98,11.99,132400.0,9.1966,9.2197,9.1966,9.2043,132400.0
2011-08-04 11:15:00,11.99,12.02,11.99,12.0,171200.0,9.2043,9.2273,9.2043,9.212,171200.0
2011-08-04 11:20:00,12.0,12.03,11.99,11.99,618600.0,9.212,9.235,9.2043,9.2043,618600.0
2011-08-04 11:25:00,11.99,12.02,11.99,11.99,292800.0,9.2043,9.2273,9.2043,9.2043,292800.0
2011-08-04 11:30:00,11.99,12.02,11.99,12.02,179200.0,9.2043,9.2273,9.2043,9.2273,179200.0
2011-08-04 11:35:00,12.01,12.02,11.99,12.01,154200.0,9.2197,9.2273,9.2043,9.2197,154200.0
2011-08-04 11:40:00,12.01,12.03,11.99,12.01,371800.0,9.2197,9.235,9.2043,9.2197,371800.0
2011-08-04 11:45:00,12.01,12.01,11.95,11.97,321400.0,9.2197,9.2197,9.1736,9.189,321400.0
2011-08-04 11:50:00,11.97,11.97,11.94,11.96,261800.0,9.189,9.189,9.1659,9.1813,261800.0
2011-08-04 11:55:00,11.96,11.99,11.96,11.99,268000.0,9.1813,9.2043,9.1813,9.2043,268000.0
2011-08-04 12:00:00,11.99,11.99,11.97,11.98,165600.0,9.2043,9.2043,9.189,9.1966,165600.0
2011-08-04 12:05:00,11.99,12.01,11.97,11.98,427000.0,9.2043,9.2197,9.189,9.1966,427000.0
2011-08-04 12:10:00,11.98,12.01,11.98,12.0,251200.0,9.1966,9.2197,9.1966,9.212,251200.0
2011-08-04 12:15:00,11.99,12.01,11.99,12.0,192400.0,9.2043,9.2197,9.2043,9.212,192400.0
2011-08-04 12:20:00,11.99,12.0,11.97,11.97,118600.0,9.2043,9.212,9.189,9.189,118600.0
2011-08-04 12:25:00,11.97,12.02,11.96,12.01,323800.0,9.189,9.2273,9.1813,9.2197,323800.0
2011-08-04 12:30:00,12.01,12.05,12.01,12.04,207200.0,9.2197,9.2504,9.2197,9.2427,207200.0
2011-08-04 12:35:00,12.04,12.05,12.02,12.05,140000.0,9.2427,9.2504,9.2273,9.2504,140000.0
2011-08-04 12:40:00,12.05,12.05,12.04,12.05,148600.0,9.2504,9.2504,9.2427,9.2504,148600.0
2011-08-04 12:45:00,12.04,12.06,12.04,12.05,129400.0,9.2427,9.2581,9.2427,9.2504,129400.0
2011-08-04 12:50:00,12.05,12.06,12.04,12.06,224600.0,9.2504,9.2581,9.2427,9.2581,224600.0
2011-08-04 12:55:00,12.06,12.07,12.03,12.04,142400.0,9.2581,9.2657,9.235,9.2427,142400.0
2011-08-04 13:00:00,12.04,12.06,12.02,12.03,169800.0,9.2427,9.2581,9.2273,9.235,169800.0
2011-08-04 13:05:00,12.03,12.04,12.03,12.04,46400.0,9.235,9.2427,9.235,9.2427,46400.0
2011-08-04 13:10:00,12.04,12.04,12.01,12.02,167200.0,9.2427,9.2427,9.2197,9.2273,167200.0
2011-08-04 13:15:00,12.02,12.02,12.01,12.02,79600.0,9.2273,9.2273,9.2197,9.2273,79600.0
2011-08-04 13:20:00,12.02,12.03,12.02,12.02,149200.0,9.2273,9.235,9.2273,9.2273,149200.0
2011-08-04 13:25:00,12.02,12.06,12.02,12.06,176800.0,9.2273,9.2581,9.2273,9.2581,176800.0
2011-08-04 13:30:00,12.06,12.06,12.05,12.06,126000.0,9.2581,9.2581,9.2504,9.2581,126000.0
2011-08-04 13:35:00,12.06,12.08,12.06,12.07,268400.0,9.2581,9.2734,9.2581,9.2657,268400.0
2011-08-04 13:40:00,12.07,12.09,12.06,12.06,377200.0,9.2657,9.2811,9.2581,9.2581,377200.0
2011-08-04 13:45:00,12.07,12.07,12.04,12.05,61200.0,9.2657,9.2657,9.2427,9.2504,61200.0
2011-08-04 13:50:00,12.05,12.06,12.04,12.05,123600.0,9.2504,9.2581,9.2427,9.2504,123600.0
2011-08-04 13:55:00,12.05,12.11,12.05,12.1,1048400.0,9.2504,9.2964,9.2504,9.2888,1048400.0
2011-08-04 14:00:00,12.09,12.09,12.06,12.09,355800.0,9.2811,9.2811,9.2581,9.2811,355800.0
2011-08-04 14:05:00,12.09,12.09,12.04,12.05,227600.0,9.2811,9.2811,9.2427,9.2504,227600.0
2011-08-04 14:10:00,12.04,12.05,12.02,12.03,284800.0,9.2427,9.2504,9.2273,9.235,284800.0
2011-08-04 14:15:00,12.03,12.05,12.01,12.02,329600.0,9.235,9.2504,9.2197,9.2273,329600.0
2011-08-04 14:20:00,12.02,12.03,11.99,12.0,243000.0,9.2273,9.235,9.2043,9.212,243000.0
2011-08-04 14:25:00,12.0,12.01,11.97,11.99,500000.0,9.212,9.2197,9.189,9.2043,500000.0
2011-08-04 14:30:00,11.98,12.02,11.97,12.02,259000.0,9.1966,9.2273,9.189,9.2273,259000.0
2011-08-04 14:35:00,12.02,12.02,12.0,12.01,266000.0,9.2273,9.2273,9.212,9.2197,266000.0
2011-08-04 14:40:00,12.01,12.03,12.01,12.02,166000.0,9.2197,9.235,9.2197,9.2273,166000.0
2011-08-04 14:45:00,12.02,12.03,12.01,12.02,175800.0,9.2273,9.235,9.2197,9.2273,175800.0
2011-08-04 14:50:00,12.02,12.03,12.0,12.0,144400.0,9.2273,9.235,9.212,9.212,144400.0
2011-08-04 14:55:00,12.0,12.01,11.99,12.01,180200.0,9.212,9.2197,9.2043,9.2197,180200.0
2011-08-04 15:00:00,12.01,12.03,11.99,12.03,277800.0,9.2197,9.235,9.2043,9.235,277800.0
2011-08-04 15:05:00,12.03,12.05,12.02,12.04,180600.0,9.235,9.2504,9.2273,9.2427,180600.0
2011-08-04 15:10:00,12.03,12.04,12.01,12.01,308400.0,9.235,9.2427,9.2197,9.2197,308400.0
2011-08-04 15:15:00,12.01,12.01,11.97,11.98,314000.0,9.2197,9.2197,9.189,9.1966,314000.0
2011-08-04 15:20:00,11.98,11.99,11.97,11.99,729200.0,9.1966,9.2043,9.189,9.2043,729200.0
2011-08-04 15:25:00,11.99,11.99,11.96,11.96,569400.0,9.2043,9.2043,9.1813,9.1813,569400.0
2011-08-04 15:30:00,11.96,11.96,11.92,11.96,598800.0,9.1813,9.1813,9.1506,9.1813,598800.0
2011-08-04 15:35:00,11.96,11.97,11.95,11.95,446400.0,9.1813,9.189,9.1736,9.1736,446400.0
2011-08-04 15:40:00,11.96,11.96,11.9,11.9,530800.0,9.1813,9.1813,9.1352,9.1352,530800.0
2011-08-04 15:45:00,11.9,11.92,11.88,11.9,805600.0,9.1352,9.1506,9.1199,9.1352,805600.0
2011-08-04 15:50:00,11.9,11.9,11.86,11.88,1190600.0,9.1352,9.1352,9.1045,9.1199,1190600.0
2011-08-04 15:55:00,11.88,11.9,11.86,11.87,1882200.0,9.1199,9.1352,9.1045,9.1122,1882200.0
2011-08-05 09:30:00,12.04,12.11,11.95,12.08,609800.0,9.2427,9.2964,9.1736,9.2734,609800.0
2011-08-05 09:35:00,12.08,12.13,12.04,12.12,368600.0,9.2734,9.3118,9.2427,9.3041,368600.0
2011-08-05 09:40:00,12.12,12.13,12.02,12.04,346600.0,9.3041,9.3118,9.2273,9.2427,346600.0
2011-08-05 09:45:00,12.04,12.06,12.02,12.04,296400.0,9.2427,9.2581,9.2273,9.2427,296400.0
2011-08-05 09:50:00,12.03,12.04,11.92,11.93,507600.0,9.235,9.2427,9.1506,9.1583,507600.0
2011-08-05 09:55:00,11.94,11.96,11.88,11.92,543800.0,9.1659,9.1813,9.1199,9.1506,543800.0
2011-08-05 10:00:00,11.92,11.94,11.9,11.92,676200.0,9.1506,9.1659,9.1352,9.1506,676200.0
2011-08-05 10:05:00,11.92,11.97,11.91,11.95,477400.0,9.1506,9.189,9.1429,9.1736,477400.0
2011-08-05 10:10:00,11.95,11.95,11.84,11.87,885600.0,9.1736,9.1736,9.0892,9.1122,885600.0
2011-08-05 10:15:00,11.87,11.88,11.85,11.87,425800.0,9.1122,9.1199,9.0968,9.1122,425800.0
2011-08-05 10:20:00,11.87,11.92,11.84,11.9,440400.0,9.1122,9.1506,9.0892,9.1352,440400.0
2011-08-05 10:25:00,11.9,11.94,11.85,11.86,425200.0,9.1352,9.1659,9.0968,9.1045,425200.0
2011-08-05 10:30:00,11.86,11.86,11.79,11.79,649600.0,9.1045,9.1045,9.0508,9.0508,649600.0
2011-08-05 10:35:00,11.79,11.81,11.77,11.78,360600.0,9.0508,9.0661,9.0354,9.0431,360600.0
2011-08-05 10:40:00,11.78,11.78,11.75,11.76,332000.0,9.0431,9.0431,9.0201,9.0278,332000.0
2011-08-05 10:45:00,11.75,11.75,11.71,11.72,483600.0,9.0201,9.0201,8.9894,8.997,483600.0
2011-08-05 10:50:00,11.72,11.72,11.69,11.7,451400.0,8.997,8.997,8.974,8.9817,451400.0
2011-08-05 10:55:00,11.7,11.71,11.7,11.7,373400.0,8.9817,8.9894,8.9817,8.9817,373400.0
2011-08-05 11:00:00,11.7,11.71,11.69,11.69,577600.0,8.9817,8.9894,8.974,8.974,577600.0
2011-08-05 11:05:00,11.69,11.7,11.68,11.69,251800.0,8.974,8.9817,8.9663,8.974,251800.0
2011-08-05 11:10:00,11.69,11.69,11.66,11.68,268200.0,8.974,8.974,8.951,8.9663,268200.0
2011-08-05 11:15:00,11.68,11.68,11.64,11.65,359400.0,8.9663,8.9663,8.9356,8.9433,359400.0
2011-08-05 11:20:00,11.65,11.65,11.63,11.65,432000.0,8.9433,8.9433,8.928,8.9433,432000.0
2011-08-05 11:25:00,11.65,11.66,11.63,11.65,848000.0,8.9433,8.951,8.928,8.9433,848000.0
2011-08-05 11:30:00,11.65,11.7,11.63,11.7,527600.0,8.9433,8.9817,8.928,8.9817,527600.0
2011-08-05 11:35:00,11.7,11.71,11.65,11.66,387400.0,8.9817,8.9894,8.9433,8.951,387400.0
2011-08-05 11:40:00,11.66,11.68,11.64,11.64,355200.0,8.951,8.9663,8.9356,8.9356,355200.0
2011-08-05 11:45:00,11.65,11.65,11.6,11.61,308200.0,8.9433,8.9433,8.9049,8.9126,308200.0
2011-08-05 11:50:00,11.61,11.63,11.61,11.62,246400.0,8.9126,8.928,8.9126,8.9203,246400.0
2011-08-05 11:55:00,11.62,11.62,11.55,11.56,294400.0,8.9203,8.9203,8.8665,8.8742,294400.0
2011-08-05 12:00:00,11.56,11.63,11.55,11.62,294800.0,8.8742,8.928,8.8665,8.9203,294800.0
2011-08-05 12:05:00,11.62,11.63,11.61,11.63,399400.0,8.9203,8.928,8.9126,8.928,399400.0
2011-08-05 12:10:00,11.63,11.68,11.63,11.68,905800.0,8.928,8.9663,8.928,8.9663,905800.0
2011-08-05 12:15:00,11.68,11.76,11.67,11.7,608600.0,8.9663,9.0278,8.9587,8.9817,608600.0
2011-08-05 12:20:00,11.7,11.71,11.67,11.69,539600.0,8.9817,8.9894,8.9587,8.974,539600.0
2011-08-05 12:25:00,11.69,11.72,11.67,11.69,356800.0,8.974,8.997,8.9587,8.974,356800.0
2011-08-05 12:30:00,11.69,11.74,11.68,11.74,182000.0,8.974,9.0124,8.9663,9.0124,182000.0
2011-08-05 12:35:00,11.73,11.81,11.72,11.79,358200.0,9.0047,9.0661,8.997,9.0508,358200.0
2011-08-05 12:40:00,11.79,11.83,11.75,11.8,339600.0,9.0508,9.0815,9.0201,9.0585,339600.0
2011-08-05 12:45:00,11.8,11.81,11.77,11.8,581200.0,9.0585,9.0661,9.0354,9.0585,581200.0
2011-08-05 12:50:00,11.8,11.85,11.76,11.77,480800.0,9.0585,9.0968,9.0278,9.0354,480800.0
2011-08-05 12:55:00,11.77,11.79,11.74,11.76,257400.0,9.0354,9.0508,9.0124,9.0278,257400.0
2011-08-05 13:00:00,11.76,11.78,11.72,11.72,231800.0,9.0278,9.0431,8.997,8.997,231800.0
2011-08-05 13:05:00,11.72,11.74,11.68,11.72,318800.0,8.997,9.0124,8.9663,8.997,318800.0
2011-08-05 13:10:00,11.72,11.76,11.72,11.72,272400.0,8.997,9.0278,8.997,8.997,272400.0
2011-08-05 13:15:00,11.73,11.76,11.73,11.76,143600.0,9.0047,9.0278,9.0047,9.0278,143600.0
2011-08-05 13:20:00,11.76,11.76,11.73,11.74,193600.0,9.0278,9.0278,9.0047,9.0124,193600.0
2011-08-05 13:25:00,11.74,11.78,11.72,11.78,321000.0,9.0124,9.0431,8.997,9.0431,321000.0
2011-08-05 13:30:00,11.78,11.8,11.75,11.77,384800.0,9.0431,9.0585,9.0201,9.0354,384800.0
2011-08-05 13:35:00,11.76,11.77,11.73,11.74,189200.0,9.0278,9.0354,9.0047,9.0124,189200.0
2011-08-05 13:40:00,11.74,11.75,11.71,11.74,170000.0,9.0124,9.0201,8.9894,9.0124,170000.0
2011-08-05 13:45:00,11.74,11.76,11.72,11.76,216400.0,9.0124,9.0278,8.997,9.0278,216400.0
2011-08-05 13:50:00,11.76,11.8,11.75,11.78,336200.0,9.0278,9.0585,9.0201,9.0431,336200.0
2011-08-05 13:55:00,11.78,11.78,11.73,11.74,171000.0,9.0431,9.0431,9.0047,9.0124,171000.0
2011-08-05 14:00:00,11.74,11.74,11.71,11.73,196000.0,9.0124,9.0124,8.9894,9.0047,196000.0
2011-08-05 14:05:00,11.72,11.74,11.7,11.72,168400.0,8.997,9.0124,8.9817,8.997,168400.0
2011-08-05 14:10:00,11.71,11.75,11.69,11.74,174600.0,8.9894,9.0201,8.974,9.0124,174600.0
2011-08-05 14:15:00,11.74,11.78,11.74,11.78,156200.0,9.0124,9.0431,9.0124,9.0431,156200.0
2011-08-05 14:20:00,11.78,11.81,11.77,11.79,188200.0,9.0431,9.0661,9.0354,9.0508,188200.0
2011-08-05 14:25:00,11.79,11.79,11.77,11.78,144800.0,9.0508,9.0508,9.0354,9.0431,144800.0
2011-08-05 14:30:00,11.78,11.79,11.76,11.78,130800.0,9.0431,9.0508,9.0278,9.0431,130800.0
2011-08-05 14:35:00,11.78,11.8,11.77,11.8,103000.0,9.0431,9.0585,9.0354,9.0585,103000.0
2011-08-05 14:40:00,11.8,11.8,11.78,11.79,153000.0,9.0585,9.0585,9.0431,9.0508,153000.0
2011-08-05 14:45:00,11.79,11.79,11.76,11.77,117400.0,9.0508,9.0508,9.0278,9.0354,117400.0
2011-08-05 14:50:00,11.76,11.77,11.72,11.74,154800.0,9.0278,9.0354,8.997,9.0124,154800.0
2011-08-05 14:55:00,11.74,11.75,11.71,11.74,170200.0,9.0124,9.0201,8.9894,9.0124,170200.0
2011-08-05 15:00:00,11.74,11.77,11.7,11.7,203200.0,9.0124,9.0354,8.9817,8.9817,203200.0
2011-08-05 15:05:00,11.7,11.7,11.63,11.65,364800.0,8.9817,8.9817,8.928,8.9433,364800.0
2011-08-05 15:10:00,11.65,11.72,11.63,11.7,274400.0,8.9433,8.997,8.928,8.9817,274400.0
2011-08-05 15:15:00,11.7,11.73,11.7,11.72,330800.0,8.9817,9.0047,8.9817,8.997,330800.0
2011-08-05 15:20:00,11.72,11.77,11.72,11.76,218800.0,8.997,9.0354,8.997,9.0278,218800.0
2011-08-05 15:25:00,11.76,11.77,11.71,11.71,287800.0,9.0278,9.0354,8.9894,8.9894,287800.0
2011-08-05 15:30:00,11.71,11.74,11.71,11.74,350200.0,8.9894,9.0124,8.9894,9.0124,350200.0
2011-08-05 15:35:00,11.74,11.79,11.73,11.79,235400.0,9.0124,9.0508,9.0047,9.0508,235400.0
2011-08-05 15:40:00,11.78,11.8,11.78,11.8,366400.0,9.0431,9.0585,9.0431,9.0585,366400.0
2011-08-05 15:45:00,11.79,11.8,11.76,11.79,425200.0,9.0508,9.0585,9.0278,9.0508,425200.0
2011-08-05 15:50:00,11.79,11.81,11.78,11.81,396600.0,9.0508,9.0661,9.0431,9.0661,396600.0
2011-08-05 15:55:00,11.81,11.81,11.78,11.78,718800.0,9.0661,9.0661,9.0431,9.0431,718800.0
2011-08-08 09:30:00,11.63,11.72,11.57,11.63,547200.0,8.928,8.997,8.8819,8.928,547200.0
2011-08-08 09:35:00,11.63,11.65,11.61,11.65,290200.0,8.928,8.9433,8.9126,8.9433,290200.0
2011-08-08 09:40:00,11.65,11.69,11.61,11.62,496400.0,8.9433,8.974,8.9126,8.9203,496400.0
2011-08-08 09:45:00,11.62,11.67,11.62,11.63,240200.0,8.9203,8.9587,8.9203,8.928,240200.0
2011-08-08 09:50:00,11.63,11.68,11.63,11.65,341600.0,8.928,8.9663,8.928,8.9433,341600.0
2011-08-08 09:55:00,11.66,11.7,11.61,11.7,194800.0,8.951,8.9817,8.9126,8.9817,194800.0
2011-08-08 10:00:00,11.7,11.74,11.69,11.7,298200.0,8.9817,9.0124,8.974,8.9817,298200.0
2011-08-08 10:05:00,11.7,11.71,11.65,11.67,215200.0,8.9817,8.9894,8.9433,8.9587,215200.0
2011-08-08 10:10:00,11.67,11.69,11.64,11.65,126200.0,8.9587,8.974,8.9356,8.9433,126200.0
2011-08-08 10:15:00,11.64,11.64,11.6,11.61,336800.0,8.9356,8.9356,8.9049,8.9126,336800.0
2011-08-08 10:20:00,11.61,11.63,11.59,11.6,151600.0,8.9126,8.928,8.8972,8.9049,151600.0
2011-08-08 10:25:00,11.61,11.61,11.56,11.56,310000.0,8.9126,8.9126,8.8742,8.8742,310000.0
2011-08-08 10:30:00,11.56,11.59,11.53,11.55,373200.0,8.8742,8.8972,8.8512,8.8665,373200.0
2011-08-08 10:35:00,11.55,11.56,11.52,11.56,218200.0,8.8665,8.8742,8.8435,8.8742,218200.0
2011-08-08 10:40:00,11.56,11.6,11.55,11.59,215000.0,8.8742,8.9049,8.8665,8.8972,215000.0
2011-08-08 10:45:00,11.59,11.62,11.56,11.61,200000.0,8.8972,8.9203,8.8742,8.9126,200000.0
2011-08-08 10:50:00,11.61,11.61,11.56,11.58,127600.0,8.9126,8.9126,8.8742,8.8896,127600.0
2011-08-08 10:55:00,11.58,11.59,11.55,11.56,105400.0,8.8896,8.8972,8.8665,8.8742,105400.0
2011-08-08 11:00:00,11.56,11.6,11.54,11.6,183600.0,8.8742,8.9049,8.8589,8.9049,183600.0
2011-08-08 11:05:00,11.6,11.63,11.59,11.63,568600.0,8.9049,8.928,8.8972,8.928,568600.0
2011-08-08 11:10:00,11.63,11.66,11.62,11.62,241400.0,8.928,8.951,8.9203,8.9203,241400.0
2011-08-08 11:15:00,11.62,11.63,11.58,11.58,281400.0,8.9203,8.928,8.8896,8.8896,281400.0
2011-08-08 11:20:00,11.58,11.58,11.55,11.56,234000.0,8.8896,8.8896,8.8665,8.8742,234000.0
2011-08-08 11:25:00,11.56,11.57,11.55,11.56,140800.0,8.8742,8.8819,8.8665,8.8742,140800.0
2011-08-08 11:30:00,11.56,11.56,11.54,11.56,178200.0,8.8742,8.8742,8.8589,8.8742,178200.0
2011-08-08 11:35:00,11.56,11.57,11.54,11.56,142600.0,8.8742,8.8819,8.8589,8.8742,142600.0
2011-08-08 11:40:00,11.56,11.59,11.55,11.55,142600.0,8.8742,8.8972,8.8665,8.8665,142600.0
2011-08-08 11:45:00,11.56,11.59,11.55,11.59,131400.0,8.8742,8.8972,8.8665,8.8972,131400.0
2011-08-08 11:50:00,11.59,11.61,11.59,11.6,103200.0,8.8972,8.9126,8.8972,8.9049,103200.0
2011-08-08 11:55:00,11.61,11.61,11.58,11.58,65800.0,8.9126,8.9126,8.8896,8.8896,65800.0
2011-08-08 12:00:00,11.58,11.58,11.54,11.54,99600.0,8.8896,8.8896,8.8589,8.8589,99600.0
2011-08-08 12:05:00,11.55,11.56,11.52,11.55,91400.0,8.8665,8.8742,8.8435,8.8665,91400.0
2011-08-08 12:10:00,11.55,11.56,11.54,11.56,74000.0,8.8665,8.8742,8.8589,8.8742,74000.0
2011-08-08 12:15:00,11.56,11.57,11.53,11.53,97200.0,8.8742,8.8819,8.8512,8.8512,97200.0
2011-08-08 12:20:00,11.53,11.55,11.51,11.54,139400.0,8.8512,8.8665,8.8358,8.8589,139400.0
2011-08-08 12:25:00,11.54,11.54,11.51,11.52,101200.0,8.8589,8.8589,8.8358,8.8435,101200.0
2011-08-08 12:30:00,11.52,11.53,11.51,11.52,82800.0,8.8435,8.8512,8.8358,8.8435,82800.0
2011-08-08 12:35:00,11.52,11.52,11.51,11.51,66600.0,8.8435,8.8435,8.8358,8.8358,66600.0
2011-08-08 12:40:00,11.51,11.53,11.51,11.52,250800.0,8.8358,8.8512,8.8358,8.8435,250800.0
2011-08-08 12:45:00,11.53,11.54,11.51,11.52,422400.0,8.8512,8.8589,8.8358,8.8435,422400.0
2011-08-08 12:50:00,11.51,11.52,11.49,11.49,177800.0,8.8358,8.8435,8.8205,8.8205,177800.0
2011-08-08 12:55:00,11.5,11.5,11.47,11.48,133800.0,8.8282,8.8282,8.8051,8.8128,133800.0
2011-08-08 13:00:00,11.49,11.51,11.49,11.5,106800.0,8.8205,8.8358,8.8205,8.8282,106800.0
2011-08-08 13:05:00,11.5,11.5,11.47,11.48,107600.0,8.8282,8.8282,8.8051,8.8128,107600.0
2011-08-08 13:10:00,11.48,11.49,11.45,11.47,126800.0,8.8128,8.8205,8.7898,8.8051,126800.0
2011-08-08 13:15:00,11.47,11.49,11.45,11.49,152800.0,8.8051,8.8205,8.7898,8.8205,152800.0
2011-08-08 13:20:00,11.49,11.52,11.49,11.52,235000.0,8.8205,8.8435,8.8205,8.8435,235000.0
2011-08-08 13:25:00,11.52,11.53,11.51,11.52,78000.0,8.8435,8.8512,8.8358,8.8435,78000.0
2011-08-08 13:30:00,11.52,11.52,11.51,11.51,138800.0,8.8435,8.8435,8.8358,8.8358,138800.0
2011-08-08 13:35:00,11.51,11.51,11.45,11.46,150600.0,8.8358,8.8358,8.7898,8.7975,150600.0
2011-08-08 13:40:00,11.46,11.47,11.43,11.44,231000.0,8.7975,8.8051,8.7744,8.7821,231000.0
2011-08-08 13:45:00,11.43,11.44,11.39,11.41,299600.0,8.7744,8.7821,8.7437,8.7591,299600.0
2011-08-08 13:50:00,11.42,11.45,11.4,11.44,212000.0,8.7667,8.7898,8.7514,8.7821,212000.0
2011-08-08 13:55:00,11.43,11.44,11.38,11.38,224800.0,8.7744,8.7821,8.736,8.736,224800.0
2011-08-08 14:00:00,11.38,11.44,11.38,11.44,214800.0,8.736,8.7821,8.736,8.7821,214800.0
2011-08-08 14:05:00,11.44,11.44,11.38,11.38,300400.0,8.7821,8.7821,8.736,8.736,300400.0
2011-08-08 14:10:00,11.38,11.41,11.36,11.36,214000.0,8.736,8.7591,8.7207,8.7207,214000.0
2011-08-08 14:15:00,11.36,11.36,11.31,11.34,288600.0,8.7207,8.7207,8.6823,8.7053,288600.0
2011-08-08 14:20:00,11.33,11.35,11.28,11.29,255800.0,8.6977,8.713,8.6593,8.6669,255800.0
2011-08-08 14:25:00,11.29,11.29,11.21,11.27,650200.0,8.6669,8.6669,8.6055,8.6516,650200.0
2011-08-08 14:30:00,11.27,11.3,11.24,11.28,547600.0,8.6516,8.6746,8.6286,8.6593,547600.0
2011-08-08 14:35:00,11.28,11.3,11.26,11.26,298000.0,8.6593,8.6746,8.6439,8.6439,298000.0
2011-08-08 14:40:00,11.26,11.33,11.26,11.32,374400.0,8.6439,8.6977,8.6439,8.69,374400.0
2011-08-08 14:45:00,11.31,11.32,11.26,11.29,322600.0,8.6823,8.69,8.6439,8.6669,322600.0
2011-08-08 14:50:00,11.29,11.3,11.27,11.27,149200.0,8.6669,8.6746,8.6516,8.6516,149200.0
2011-08-08 14:55:00,11.27,11.27,11.24,11.27,257200.0,8.6516,8.6516,8.6286,8.6516,257200.0
2011-08-08 15:00:00,11.27,11.3,11.26,11.29,231200.0,8.6516,8.6746,8.6439,8.6669,231200.0
2011-08-08 15:05:00,11.3,11.34,11.28,11.34,299200.0,8.6746,8.7053,8.6593,8.7053,299200.0
2011-08-08 15:10:00,11.34,11.36,11.31,11.35,367400.0,8.7053,8.7207,8.6823,8.713,367400.0
2011-08-08 15:15:00,11.36,11.42,11.33,11.38,456800.0,8.7207,8.7667,8.6977,8.736,456800.0
2011-08-08 15:20:00,11.38,11.38,11.32,11.35,378600.0,8.736,8.736,8.69,8.713,378600.0
2011-08-08 15:25:00,11.35,11.35,11.27,11.29,597400.0,8.713,8.713,8.6516,8.6669,597400.0
2011-08-08 15:30:00,11.29,11.29,11.23,11.24,421800.0,8.6669,8.6669,8.6209,8.6286,421800.0
2011-08-08 15:35:00,11.24,11.27,11.22,11.26,362400.0,8.6286,8.6516,8.6132,8.6439,362400.0
2011-08-08 15:40:00,11.25,11.27,11.22,11.24,399200.0,8.6362,8.6516,8.6132,8.6286,399200.0
2011-08-08 15:45:00,11.24,11.24,11.17,11.18,611200.0,8.6286,8.6286,8.5748,8.5825,611200.0
2011-08-08 15:50:00,11.18,11.22,11.16,11.2,512600.0,8.5825,8.6132,8.5672,8.5979,512600.0
2011-08-08 15:55:00,11.2,11.21,11.17,11.17,729400.0,8.5979,8.6055,8.5748,8.5748,729400.0
2011-08-09 09:30:00,11.27,11.27,11.03,11.03,599200.0,8.6516,8.6516,8.4674,8.4674,599200.0
2011-08-09 09:35:00,11.03,11.17,11.03,11.17,503200.0,8.4674,8.5748,8.4674,8.5748,503200.0
2011-08-09 09:40:00,11.17,11.17,11.03,11.06,354400.0,8.5748,8.5748,8.4674,8.4904,354400.0
2011-08-09 09:45:00,11.05,11.21,11.05,11.2,279200.0,8.4827,8.6055,8.4827,8.5979,279200.0
2011-08-09 09:50:00,11.2,11.27,11.2,11.22,504200.0,8.5979,8.6516,8.5979,8.6132,504200.0
2011-08-09 09:55:00,11.22,11.24,11.2,11.21,550400.0,8.6132,8.6286,8.5979,8.6055,550400.0
2011-08-09 10:00:00,11.21,11.22,11.17,11.18,556800.0,8.6055,8.6132,8.5748,8.5825,556800.0
2011-08-09 10:05:00,11.19,11.19,11.11,11.13,414400.0,8.5902,8.5902,8.5288,8.5441,414400.0
2011-08-09 10:10:00,11.13,11.17,11.12,11.15,210600.0,8.5441,8.5748,8.5364,8.5595,210600.0
2011-08-09 10:15:00,11.16,11.17,11.12,11.14,202800.0,8.5672,8.5748,8.5364,8.5518,202800.0
2011-08-09 10:20:00,11.14,11.18,11.12,11.15,192200.0,8.5518,8.5825,8.5364,8.5595,192200.0
2011-08-09 10:25:00,11.15,11.18,11.15,11.17,166600.0,8.5595,8.5825,8.5595,8.5748,166600.0
2011-08-09 10:30:00,11.17,11.2,11.17,11.2,173800.0,8.5748,8.5979,8.5748,8.5979,173800.0
2011-08-09 10:35:00,11.2,11.2,11.15,11.17,253200.0,8.5979,8.5979,8.5595,8.5748,253200.0
2011-08-09 10:40:00,11.17,11.17,11.13,11.15,189000.0,8.5748,8.5748,8.5441,8.5595,189000.0
2011-08-09 10:45:00,11.15,11.2,11.15,11.17,193800.0,8.5595,8.5979,8.5595,8.5748,193800.0
2011-08-09 10:50:00,11.18,11.2,11.15,11.15,356400.0,8.5825,8.5979,8.5595,8.5595,356400.0
2011-08-09 10:55:00,11.15,11.18,11.13,11.13,239600.0,8.5595,8.5825,8.5441,8.5441,239600.0
2011-08-09 11:00:00,11.13,11.14,11.1,11.1,167800.0,8.5441,8.5518,8.5211,8.5211,167800.0
2011-08-09 11:05:00,11.11,11.12,11.1,11.1,131800.0,8.5288,8.5364,8.5211,8.5211,131800.0
2011-08-09 11:10:00,11.1,11.1,11.05,11.06,345200.0,8.5211,8.5211,8.4827,8.4904,345200.0
2011-08-09 11:15:00,11.07,11.1,11.06,11.09,233400.0,8.4981,8.5211,8.4904,8.5134,233400.0
2011-08-09 11:20:00,11.09,11.13,11.09,11.1,135000.0,8.5134,8.5441,8.5134,8.5211,135000.0
2011-08-09 11:25:00,11.11,11.15,11.11,11.15,130800.0,8.5288,8.5595,8.5288,8.5595,130800.0
2011-08-09 11:30:00,11.15,11.15,11.11,11.12,86000.0,8.5595,8.5595,8.5288,8.5364,86000.0
2011-08-09 11:35:00,11.12,11.14,11.1,11.13,194000.0,8.5364,8.5518,8.5211,8.5441,194000.0
2011-08-09 11:40:00,11.13,11.13,11.11,11.13,92400.0,8.5441,8.5441,8.5288,8.5441,92400.0
2011-08-09 11:45:00,11.13,11.13,11.1,11.1,136200.0,8.5441,8.5441,8.5211,8.5211,136200.0
2011-08-09 11:50:00,11.11,11.13,11.1,11.13,170200.0,8.5288,8.5441,8.5211,8.5441,170200.0
2011-08-09 11:55:00,11.13,11.13,11.11,11.13,275800.0,8.5441,8.5441,8.5288,8.5441,275800.0
2011-08-09 12:00:00,11.13,11.15,11.13,11.14,143600.0,8.5441,8.5595,8.5441,8.5518,143600.0
2011-08-09 12:05:00,11.13,11.14,11.12,11.13,169600.0,8.5441,8.5518,8.5364,8.5441,169600.0
2011-08-09 12:10:00,11.13,11.14,11.12,11.12,106400.0,8.5441,8.5518,8.5364,8.5364,106400.0
2011-08-09 12:15:00,11.12,11.12,11.1,11.1,192200.0,8.5364,8.5364,8.5211,8.5211,192200.0
2011-08-09 12:20:00,11.1,11.11,11.1,11.11,209600.0,8.5211,8.5288,8.5211,8.5288,209600.0
2011-08-09 12:25:00,11.11,11.11,11.1,11.1,230200.0,8.5288,8.5288,8.5211,8.5211,230200.0
2011-08-09 12:30:00,11.1,11.11,11.1,11.1,86000.0,8.5211,8.5288,8.5211,8.5211,86000.0
2011-08-09 12:35:00,11.1,11.1,11.1,11.1,90400.0,8.5211,8.5211,8.5211,8.5211,90400.0
2011-08-09 12:40:00,11.1,11.1,11.07,11.08,215600.0,8.5211,8.5211,8.4981,8.5057,215600.0
2011-08-09 12:45:00,11.07,11.08,11.04,11.04,214000.0,8.4981,8.5057,8.475,8.475,214000.0
2011-08-09 12:50:00,11.04,11.04,11.01,11.03,423600.0,8.475,8.475,8.452,8.4674,423600.0
2011-08-09 12:55:00,11.03,11.03,10.99,10.99,279000.0,8.4674,8.4674,8.4366,8.4366,279000.0
2011-08-09 13:00:00,10.99,11.0,10.97,10.97,537400.0,8.4366,8.4443,8.4213,8.4213,537400.0
2011-08-09 13:05:00,10.98,11.02,10.97,11.0,239600.0,8.429,8.4597,8.4213,8.4443,239600.0
2011-08-09 13:10:00,11.01,11.01,10.99,11.01,216200.0,8.452,8.452,8.4366,8.452,216200.0
2011-08-09 13:15:00,11.01,11.03,11.01,11.01,163400.0,8.452,8.4674,8.452,8.452,163400.0
2011-08-09 13:20:00,11.01,11.03,11.01,11.03,120800.0,8.452,8.4674,8.452,8.4674,120800.0
2011-08-09 13:25:00,11.03,11.05,11.03,11.04,133000.0,8.4674,8.4827,8.4674,8.475,133000.0
2011-08-09 13:30:00,11.04,11.05,11.03,11.04,160000.0,8.475,8.4827,8.4674,8.475,160000.0
2011-08-09 13:35:00,11.04,11.05,11.02,11.02,211200.0,8.475,8.4827,8.4597,8.4597,211200.0
2011-08-09 13:40:00,11.03,11.06,11.03,11.06,138200.0,8.4674,8.4904,8.4674,8.4904,138200.0
2011-08-09 13:45:00,11.06,11.06,11.02,11.03,162400.0,8.4904,8.4904,8.4597,8.4674,162400.0
2011-08-09 13:50:00,11.04,11.05,11.01,11.01,135800.0,8.475,8.4827,8.452,8.452,135800.0
2011-08-09 13:55:00,11.0,11.02,10.99,11.02,212600.0,8.4443,8.4597,8.4366,8.4597,212600.0
2011-08-09 14:00:00,11.02,11.03,11.0,11.0,202400.0,8.4597,8.4674,8.4443,8.4443,202400.0
2011-08-09 14:05:00,11.0,11.0,10.99,10.99,112200.0,8.4443,8.4443,8.4366,8.4366,112200.0
2011-08-09 14:10:00,10.99,10.99,10.97,10.99,204400.0,8.4366,8.4366,8.4213,8.4366,204400.0
2011-08-09 14:15:00,10.99,11.06,10.95,10.96,560400.0,8.4366,8.4904,8.4059,8.4136,560400.0
2011-08-09 14:20:00,10.96,10.97,10.81,10.87,693000.0,8.4136,8.4213,8.2985,8.3445,693000.0
2011-08-09 14:25:00,10.88,11.02,10.88,10.99,445200.0,8.3522,8.4597,8.3522,8.4366,445200.0
2011-08-09 14:30:00,10.98,11.0,10.93,10.95,263000.0,8.429,8.4443,8.3906,8.4059,263000.0
2011-08-09 14:35:00,10.95,10.97,10.87,10.89,411200.0,8.4059,8.4213,8.3445,8.3599,411200.0
2011-08-09 14:40:00,10.89,10.9,10.77,10.78,408400.0,8.3599,8.3676,8.2678,8.2754,408400.0
2011-08-09 14:45:00,10.78,10.92,10.76,10.85,468800.0,8.2754,8.3829,8.2601,8.3292,468800.0
2011-08-09 14:50:00,10.85,10.98,10.85,10.91,363800.0,8.3292,8.429,8.3292,8.3752,363800.0
2011-08-09 14:55:00,10.9,10.94,10.87,10.91,376400.0,8.3676,8.3983,8.3445,8.3752,376400.0
2011-08-09 15:00:00,10.9,10.97,10.86,10.96,340200.0,8.3676,8.4213,8.3369,8.4136,340200.0
2011-08-09 15:05:00,10.96,10.97,10.95,10.97,304400.0,8.4136,8.4213,8.4059,8.4213,304400.0
2011-08-09 15:10:00,10.97,11.06,10.96,11.04,583000.0,8.4213,8.4904,8.4136,8.475,583000.0
2011-08-09 15:15:00,11.04,11.13,11.03,11.08,370400.0,8.475,8.5441,8.4674,8.5057,370400.0
2011-08-09 15:20:00,11.08,11.11,11.05,11.08,349600.0,8.5057,8.5288,8.4827,8.5057,349600.0
2011-08-09 15:25:00,11.08,11.13,11.05,11.11,302600.0,8.5057,8.5441,8.4827,8.5288,302600.0
2011-08-09 15:30:00,11.11,11.13,11.07,11.1,270400.0,8.5288,8.5441,8.4981,8.5211,270400.0
2011-08-09 15:35:00,11.1,11.13,11.06,11.13,292400.0,8.5211,8.5441,8.4904,8.5441,292400.0
2011-08-09 15:40:00,11.13,11.2,11.13,11.19,317400.0,8.5441,8.5979,8.5441,8.5902,317400.0
2011-08-09 15:45:00,11.18,11.2,11.18,11.19,529800.0,8.5825,8.5979,8.5825,8.5902,529800.0
2011-08-09 15:50:00,11.18,11.22,11.18,11.21,239800.0,8.5825,8.6132,8.5825,8.6055,239800.0
2011-08-09 15:55:00,11.21,11.29,11.21,11.29,821000.0,8.6055,8.6669,8.6055,8.6669,821000.0
2011-08-10 09:30:00,11.17,11.17,11.09,11.11,494000.0,8.5748,8.5748,8.5134,8.5288,494000.0
2011-08-10 09:35:00,11.11,11.11,11.09,11.11,280400.0,8.5288,8.5288,8.5134,8.5288,280400.0
2011-08-10 09:40:00,11.11,11.12,11.06,11.12,266200.0,8.5288,8.5364,8.4904,8.5364,266200.0
2011-08-10 09:45:00,11.12,11.14,11.1,11.11,391200.0,8.5364,8.5518,8.5211,8.5288,391200.0
2011-08-10 09:50:00,11.11,11.11,11.05,11.05,200000.0,8.5288,8.5288,8.4827,8.4827,200000.0
2011-08-10 09:55:00,11.05,11.08,11.0,11.01,336400.0,8.4827,8.5057,8.4443,8.452,336400.0
2011-08-10 10:00:00,11.02,11.03,10.99,11.01,401200.0,8.4597,8.4674,8.4366,8.452,401200.0
2011-08-10 10:05:00,11.01,11.03,10.99,10.99,457200.0,8.452,8.4674,8.4366,8.4366,457200.0
2011-08-10 10:10:00,10.99,11.0,10.94,11.0,397600.0,8.4366,8.4443,8.3983,8.4443,397600.0
2011-08-10 10:15:00,11.0,11.02,10.98,10.99,420000.0,8.4443,8.4597,8.429,8.4366,420000.0
2011-08-10 10:20:00,10.99,11.02,10.96,10.99,333600.0,8.4366,8.4597,8.4136,8.4366,333600.0
2011-08-10 10:25:00,11.0,11.02,10.99,11.0,277200.0,8.4443,8.4597,8.4366,8.4443,277200.0
2011-08-10 10:30:00,11.0,11.11,10.97,11.09,458000.0,8.4443,8.5288,8.4213,8.5134,458000.0
2011-08-10 10:35:00,11.09,11.12,11.07,11.12,500600.0,8.5134,8.5364,8.4981,8.5364,500600.0
2011-08-10 10:40:00,11.12,11.15,11.09,11.09,309000.0,8.5364,8.5595,8.5134,8.5134,309000.0
2011-08-10 10:45:00,11.08,11.11,11.05,11.07,225800.0,8.5057,8.5288,8.4827,8.4981,225800.0
2011-08-10 10:50:00,11.07,11.07,11.03,11.04,210800.0,8.4981,8.4981,8.4674,8.475,210800.0
2011-08-10 10:55:00,11.04,11.12,11.03,11.1,298000.0,8.475,8.5364,8.4674,8.5211,298000.0
2011-08-10 11:00:00,11.1,11.11,11.02,11.02,463800.0,8.5211,8.5288,8.4597,8.4597,463800.0
2011-08-10 11:05:00,11.02,11.08,11.02,11.08,313400.0,8.4597,8.5057,8.4597,8.5057,313400.0
2011-08-10 11:10:00,11.07,11.11,11.06,11.09,184400.0,8.4981,8.5288,8.4904,8.5134,184400.0
2011-08-10 11:15:00,11.09,11.12,11.07,11.09,135200.0,8.5134,8.5364,8.4981,8.5134,135200.0
2011-08-10 11:20:00,11.08,11.08,11.03,11.05,175000.0,8.5057,8.5057,8.4674,8.4827,175000.0
2011-08-10 11:25:00,11.04,11.06,11.02,11.04,145600.0,8.475,8.4904,8.4597,8.475,145600.0
2011-08-10 11:30:00,11.04,11.09,11.04,11.08,198200.0,8.475,8.5134,8.475,8.5057,198200.0
2011-08-10 11:35:00,11.08,11.09,11.04,11.07,268400.0,8.5057,8.5134,8.475,8.4981,268400.0
2011-08-10 11:40:00,11.07,11.12,11.06,11.1,170400.0,8.4981,8.5364,8.4904,8.5211,170400.0
2011-08-10 11:45:00,11.1,11.1,11.08,11.08,130000.0,8.5211,8.5211,8.5057,8.5057,130000.0
2011-08-10 11:50:00,11.08,11.13,11.08,11.12,107400.0,8.5057,8.5441,8.5057,8.5364,107400.0
2011-08-10 11:55:00,11.12,11.16,11.12,11.16,278600.0,8.5364,8.5672,8.5364,8.5672,278600.0
2011-08-10 12:00:00,11.15,11.17,11.13,11.15,279400.0,8.5595,8.5748,8.5441,8.5595,279400.0
2011-08-10 12:05:00,11.15,11.2,11.15,11.16,272600.0,8.5595,8.5979,8.5595,8.5672,272600.0
2011-08-10 12:10:00,11.16,11.18,11.15,11.18,133400.0,8.5672,8.5825,8.5595,8.5825,133400.0
2011-08-10 12:15:00,11.18,11.2,11.17,11.2,150000.0,8.5825,8.5979,8.5748,8.5979,150000.0
2011-08-10 12:20:00,11.2,11.2,11.13,11.14,104000.0,8.5979,8.5979,8.5441,8.5518,104000.0
2011-08-10 12:25:00,11.15,11.15,11.09,11.09,109400.0,8.5595,8.5595,8.5134,8.5134,109400.0
2011-08-10 12:30:00,11.09,11.12,11.09,11.11,56800.0,8.5134,8.5364,8.5134,8.5288,56800.0
2011-08-10 12:35:00,11.11,11.11,11.06,11.07,109400.0,8.5288,8.5288,8.4904,8.4981,109400.0
2011-08-10 12:40:00,11.06,11.09,11.05,11.09,66600.0,8.4904,8.5134,8.4827,8.5134,66600.0
2011-08-10 12:45:00,11.09,11.11,11.09,11.1,193200.0,8.5134,8.5288,8.5134,8.5211,193200.0
2011-08-10 12:50:00,11.09,11.13,11.09,11.13,224800.0,8.5134,8.5441,8.5134,8.5441,224800.0
2011-08-10 12:55:00,11.13,11.15,11.11,11.15,112000.0,8.5441,8.5595,8.5288,8.5595,112000.0
2011-08-10 13:00:00,11.14,11.15,11.12,11.15,86200.0,8.5518,8.5595,8.5364,8.5595,86200.0
2011-08-10 13:05:00,11.15,11.15,11.11,11.13,90800.0,8.5595,8.5595,8.5288,8.5441,90800.0
2011-08-10 13:10:00,11.13,11.14,11.11,11.11,81600.0,8.5441,8.5518,8.5288,8.5288,81600.0
2011-08-10 13:15:00,11.11,11.13,11.09,11.09,141000.0,8.5288,8.5441,8.5134,8.5134,141000.0
2011-08-10 13:20:00,11.1,11.11,11.06,11.1,128200.0,8.5211,8.5288,8.4904,8.5211,128200.0
2011-08-10 13:25:00,11.1,11.13,11.08,11.11,93200.0,8.5211,8.5441,8.5057,8.5288,93200.0
2011-08-10 13:30:00,11.11,11.12,11.09,11.11,148200.0,8.5288,8.5364,8.5134,8.5288,148200.0
2011-08-10 13:35:00,11.12,11.13,11.1,11.11,106200.0,8.5364,8.5441,8.5211,8.5288,106200.0
2011-08-10 13:40:00,11.11,11.13,11.09,11.12,133800.0,8.5288,8.5441,8.5134,8.5364,133800.0
2011-08-10 13:45:00,11.12,11.17,11.12,11.16,217600.0,8.5364,8.5748,8.5364,8.5672,217600.0
2011-08-10 13:50:00,11.15,11.19,11.15,11.19,196800.0,8.5595,8.5902,8.5595,8.5902,196800.0
2011-08-10 13:55:00,11.2,11.21,11.18,11.19,234000.0,8.5979,8.6055,8.5825,8.5902,234000.0
2011-08-10 14:00:00,11.19,11.2,11.17,11.19,238800.0,8.5902,8.5979,8.5748,8.5902,238800.0
2011-08-10 14:05:00,11.19,11.24,11.18,11.23,167800.0,8.5902,8.6286,8.5825,8.6209,167800.0
2011-08-10 14:10:00,11.24,11.28,11.23,11.25,250800.0,8.6286,8.6593,8.6209,8.6362,250800.0
2011-08-10 14:15:00,11.26,11.27,11.22,11.24,236600.0,8.6439,8.6516,8.6132,8.6286,236600.0
2011-08-10 14:20:00,11.24,11.25,11.23,11.24,326200.0,8.6286,8.6362,8.6209,8.6286,326200.0
2011-08-10 14:25:00,11.24,11.27,11.23,11.24,225600.0,8.6286,8.6516,8.6209,8.6286,225600.0
2011-08-10 14:30:00,11.24,11.26,11.23,11.23,181800.0,8.6286,8.6439,8.6209,8.6209,181800.0
2011-08-10 14:35:00,11.23,11.24,11.2,11.21,155200.0,8.6209,8.6286,8.5979,8.6055,155200.0
2011-08-10 14:40:00,11.21,11.24,11.21,11.22,118600.0,8.6055,8.6286,8.6055,8.6132,118600.0
2011-08-10 14:45:00,11.22,11.26,11.22,11.24,137600.0,8.6132,8.6439,8.6132,8.6286,137600.0
2011-08-10 14:50:00,11.24,11.24,11.19,11.2,161200.0,8.6286,8.6286,8.5902,8.5979,161200.0
2011-08-10 14:55:00,11.2,11.22,11.18,11.18,238800.0,8.5979,8.6132,8.5825,8.5825,238800.0
2011-08-10 15:00:00,11.18,11.2,11.17,11.19,193600.0,8.5825,8.5979,8.5748,8.5902,193600.0
2011-08-10 15:05:00,11.19,11.19,11.14,11.15,246800.0,8.5902,8.5902,8.5518,8.5595,246800.0
2011-08-10 15:10:00,11.15,11.18,11.13,11.13,204000.0,8.5595,8.5825,8.5441,8.5441,204000.0
2011-08-10 15:15:00,11.13,11.15,11.12,11.14,237200.0,8.5441,8.5595,8.5364,8.5518,237200.0
2011-08-10 15:20:00,11.13,11.15,11.13,11.15,271400.0,8.5441,8.5595,8.5441,8.5595,271400.0
2011-08-10 15:25:00,11.15,11.18,11.1,11.11,348400.0,8.5595,8.5825,8.5211,8.5288,348400.0
2011-08-10 15:30:00,11.11,11.11,11.03,11.03,500000.0,8.5288,8.5288,8.4674,8.4674,500000.0
2011-08-10 15:35:00,11.03,11.08,11.03,11.06,434600.0,8.4674,8.5057,8.4674,8.4904,434600.0
2011-08-10 15:40:00,11.06,11.11,11.04,11.05,404400.0,8.4904,8.5288,8.475,8.4827,404400.0
2011-08-10 15:45:00,11.05,11.06,11.02,11.04,724600.0,8.4827,8.4904,8.4597,8.475,724600.0
2011-08-10 15:50:00,11.04,11.05,10.98,10.99,555200.0,8.475,8.4827,8.429,8.4366,555200.0
2011-08-10 15:55:00,10.99,10.99,10.93,10.96,864600.0,8.4366,8.4366,8.3906,8.4136,864600.0
2011-08-11 09:30:00,10.94,11.1,10.94,11.07,359800.0,8.4373,8.5607,8.4373,8.5375,359800.0
2011-08-11 09:35:00,11.08,11.08,10.97,10.98,472000.0,8.5452,8.5452,8.4604,8.4681,472000.0
2011-08-11 09:40:00,10.99,11.04,10.97,10.97,380200.0,8.4758,8.5144,8.4604,8.4604,380200.0
2011-08-11 09:45:00,10.97,11.04,10.95,10.95,331400.0,8.4604,8.5144,8.445,8.445,331400.0
2011-08-11 09:50:00,10.95,10.95,10.9,10.91,591400.0,8.445,8.445,8.4064,8.4141,591400.0
2011-08-11 09:55:00,10.91,10.96,10.88,10.93,442200.0,8.4141,8.4527,8.391,8.4296,442200.0
2011-08-11 10:00:00,10.93,10.99,10.91,10.99,376800.0,8.4296,8.4758,8.4141,8.4758,376800.0
2011-08-11 10:05:00,10.99,11.01,10.95,11.01,217800.0,8.4758,8.4913,8.445,8.4913,217800.0
2011-08-11 10:10:00,11.0,11.0,10.96,10.98,177400.0,8.4835,8.4835,8.4527,8.4681,177400.0
2011-08-11 10:15:00,10.98,11.08,10.98,11.04,324800.0,8.4681,8.5452,8.4681,8.5144,324800.0
2011-08-11 10:20:00,11.05,11.08,11.02,11.08,261200.0,8.5221,8.5452,8.499,8.5452,261200.0
2011-08-11 10:25:00,11.08,11.13,11.07,11.09,354800.0,8.5452,8.5838,8.5375,8.553,354800.0
2011-08-11 10:30:00,11.09,11.17,11.09,11.15,479800.0,8.553,8.6146,8.553,8.5992,479800.0
2011-08-11 10:35:00,11.15,11.16,11.1,11.14,237200.0,8.5992,8.6069,8.5607,8.5915,237200.0
2011-08-11 10:40:00,11.15,11.16,11.13,11.14,191200.0,8.5992,8.6069,8.5838,8.5915,191200.0
2011-08-11 10:45:00,11.14,11.21,11.13,11.21,208200.0,8.5915,8.6455,8.5838,8.6455,208200.0
2011-08-11 10:50:00,11.21,11.21,11.18,11.18,258000.0,8.6455,8.6455,8.6224,8.6224,258000.0
2011-08-11 10:55:00,11.18,11.19,11.15,11.17,304000.0,8.6224,8.6301,8.5992,8.6146,304000.0
2011-08-11 11:00:00,11.17,11.22,11.17,11.22,268800.0,8.6146,8.6532,8.6146,8.6532,268800.0
2011-08-11 11:05:00,11.22,11.23,11.19,11.19,105600.0,8.6532,8.6609,8.6301,8.6301,105600.0
2011-08-11 11:10:00,11.19,11.22,11.16,11.19,223200.0,8.6301,8.6532,8.6069,8.6301,223200.0
2011-08-11 11:15:00,11.19,11.2,11.18,11.19,178200.0,8.6301,8.6378,8.6224,8.6301,178200.0
2011-08-11 11:20:00,11.19,11.2,11.18,11.19,98000.0,8.6301,8.6378,8.6224,8.6301,98000.0
2011-08-11 11:25:00,11.19,11.2,11.16,11.18,522600.0,8.6301,8.6378,8.6069,8.6224,522600.0
2011-08-11 11:30:00,11.18,11.21,11.18,11.2,201600.0,8.6224,8.6455,8.6224,8.6378,201600.0
2011-08-11 11:35:00,11.2,11.2,11.16,11.19,100000.0,8.6378,8.6378,8.6069,8.6301,100000.0
2011-08-11 11:40:00,11.18,11.24,11.18,11.24,250200.0,8.6224,8.6686,8.6224,8.6686,250200.0
2011-08-11 11:45:00,11.24,11.25,11.22,11.22,169800.0,8.6686,8.6763,8.6532,8.6532,169800.0
2011-08-11 11:50:00,11.23,11.27,11.22,11.25,143200.0,8.6609,8.6918,8.6532,8.6763,143200.0
2011-08-11 11:55:00,11.26,11.26,11.21,11.22,107200.0,8.6841,8.6841,8.6455,8.6532,107200.0
2011-08-11 12:00:00,11.22,11.22,11.19,11.22,169600.0,8.6532,8.6532,8.6301,8.6532,169600.0
2011-08-11 12:05:00,11.21,11.24,11.21,11.24,195600.0,8.6455,8.6686,8.6455,8.6686,195600.0
2011-08-11 12:10:00,11.24,11.24,11.2,11.22,82800.0,8.6686,8.6686,8.6378,8.6532,82800.0
2011-08-11 12:15:00,11.22,11.24,11.21,11.22,114600.0,8.6532,8.6686,8.6455,8.6532,114600.0
2011-08-11 12:20:00,11.22,11.22,11.18,11.19,82400.0,8.6532,8.6532,8.6224,8.6301,82400.0
2011-08-11 12:25:00,11.19,11.2,11.17,11.2,114600.0,8.6301,8.6378,8.6146,8.6378,114600.0
2011-08-11 12:30:00,11.19,11.24,11.18,11.24,167200.0,8.6301,8.6686,8.6224,8.6686,167200.0
2011-08-11 12:35:00,11.23,11.24,11.22,11.24,88600.0,8.6609,8.6686,8.6532,8.6686,88600.0
2011-08-11 12:40:00,11.24,11.26,11.24,11.25,190600.0,8.6686,8.6841,8.6686,8.6763,190600.0
2011-08-11 12:45:00,11.25,11.29,11.25,11.26,176400.0,8.6763,8.7072,8.6763,8.6841,176400.0
2011-08-11 12:50:00,11.26,11.27,11.26,11.26,192200.0,8.6841,8.6918,8.6841,8.6841,192200.0
2011-08-11 12:55:00,11.26,11.31,11.26,11.3,183000.0,8.6841,8.7226,8.6841,8.7149,183000.0
2011-08-11 13:00:00,11.3,11.31,11.26,11.27,312800.0,8.7149,8.7226,8.6841,8.6918,312800.0
2011-08-11 13:05:00,11.27,11.27,11.26,11.26,136600.0,8.6918,8.6918,8.6841,8.6841,136600.0
2011-08-11 13:10:00,11.26,11.29,11.26,11.27,128800.0,8.6841,8.7072,8.6841,8.6918,128800.0
2011-08-11 13:15:00,11.27,11.29,11.26,11.26,144800.0,8.6918,8.7072,8.6841,8.6841,144800.0
2011-08-11 13:20:00,11.26,11.28,11.26,11.27,91800.0,8.6841,8.6995,8.6841,8.6918,91800.0
2011-08-11 13:25:00,11.27,11.29,11.26,11.29,108200.0,8.6918,8.7072,8.6841,8.7072,108200.0
2011-08-11 13:30:00,11.29,11.3,11.26,11.29,94400.0,8.7072,8.7149,8.6841,8.7072,94400.0
2011-08-11 13:35:00,11.29,11.3,11.26,11.27,176400.0,8.7072,8.7149,8.6841,8.6918,176400.0
2011-08-11 13:40:00,11.27,11.27,11.2,11.22,161600.0,8.6918,8.6918,8.6378,8.6532,161600.0
2011-08-11 13:45:00,11.22,11.24,11.22,11.24,64200.0,8.6532,8.6686,8.6532,8.6686,64200.0
2011-08-11 13:50:00,11.24,11.25,11.22,11.24,116200.0,8.6686,8.6763,8.6532,8.6686,116200.0
2011-08-11 13:55:00,11.24,11.25,11.23,11.24,94200.0,8.6686,8.6763,8.6609,8.6686,94200.0
2011-08-11 14:00:00,11.25,11.26,11.24,11.26,86600.0,8.6763,8.6841,8.6686,8.6841,86600.0
2011-08-11 14:05:00,11.26,11.27,11.25,11.27,64400.0,8.6841,8.6918,8.6763,8.6918,64400.0
2011-08-11 14:10:00,11.27,11.31,11.27,11.31,136800.0,8.6918,8.7226,8.6918,8.7226,136800.0
2011-08-11 14:15:00,11.31,11.32,11.3,11.3,101000.0,8.7226,8.7303,8.7149,8.7149,101000.0
2011-08-11 14:20:00,11.3,11.33,11.3,11.33,82400.0,8.7149,8.738,8.7149,8.738,82400.0
2011-08-11 14:25:00,11.32,11.32,11.3,11.31,182400.0,8.7303,8.7303,8.7149,8.7226,182400.0
2011-08-11 14:30:00,11.31,11.31,11.26,11.26,179000.0,8.7226,8.7226,8.6841,8.6841,179000.0
2011-08-11 14:35:00,11.26,11.28,11.26,11.27,147000.0,8.6841,8.6995,8.6841,8.6918,147000.0
2011-08-11 14:40:00,11.27,11.27,11.23,11.24,225400.0,8.6918,8.6918,8.6609,8.6686,225400.0
2011-08-11 14:45:00,11.25,11.28,11.24,11.26,85600.0,8.6763,8.6995,8.6686,8.6841,85600.0
2011-08-11 14:50:00,11.26,11.28,11.24,11.27,152600.0,8.6841,8.6995,8.6686,8.6918,152600.0
2011-08-11 14:55:00,11.27,11.31,11.27,11.31,68600.0,8.6918,8.7226,8.6918,8.7226,68600.0
2011-08-11 15:00:00,11.31,11.33,11.29,11.33,134800.0,8.7226,8.738,8.7072,8.738,134800.0
2011-08-11 15:05:00,11.33,11.34,11.31,11.31,164800.0,8.738,8.7458,8.7226,8.7226,164800.0
2011-08-11 15:10:00,11.31,11.36,11.31,11.36,191800.0,8.7226,8.7612,8.7226,8.7612,191800.0
2011-08-11 15:15:00,11.36,11.38,11.34,11.36,272000.0,8.7612,8.7766,8.7458,8.7612,272000.0
2011-08-11 15:20:00,11.37,11.37,11.35,11.35,102200.0,8.7689,8.7689,8.7535,8.7535,102200.0
2011-08-11 15:25:00,11.35,11.35,11.31,11.34,262800.0,8.7535,8.7535,8.7226,8.7458,262800.0
2011-08-11 15:30:00,11.34,11.38,11.33,11.38,202400.0,8.7458,8.7766,8.738,8.7766,202400.0
2011-08-11 15:35:00,11.38,11.4,11.38,11.38,331800.0,8.7766,8.792,8.7766,8.7766,331800.0
2011-08-11 15:40:00,11.38,11.4,11.38,11.4,279800.0,8.7766,8.792,8.7766,8.792,279800.0
2011-08-11 15:45:00,11.4,11.43,11.38,11.38,407600.0,8.792,8.8152,8.7766,8.7766,407600.0
2011-08-11 15:50:00,11.38,11.38,11.34,11.35,376600.0,8.7766,8.7766,8.7458,8.7535,376600.0
2011-08-11 15:55:00,11.35,11.38,11.29,11.3,866000.0,8.7535,8.7766,8.7072,8.7149,866000.0
2011-08-12 09:30:00,11.41,11.47,11.34,11.46,364200.0,8.7997,8.846,8.7458,8.8383,364200.0
2011-08-12 09:35:00,11.46,11.46,11.31,11.31,266000.0,8.8383,8.8383,8.7226,8.7226,266000.0
2011-08-12 09:40:00,11.33,11.33,11.28,11.3,204800.0,8.738,8.738,8.6995,8.7149,204800.0
2011-08-12 09:45:00,11.3,11.36,11.3,11.35,222000.0,8.7149,8.7612,8.7149,8.7535,222000.0
2011-08-12 09:50:00,11.34,11.35,11.28,11.28,252200.0,8.7458,8.7535,8.6995,8.6995,252200.0
2011-08-12 09:55:00,11.28,11.29,11.21,11.21,424800.0,8.6995,8.7072,8.6455,8.6455,424800.0
2011-08-12 10:00:00,11.21,11.22,11.18,11.21,587400.0,8.6455,8.6532,8.6224,8.6455,587400.0
2011-08-12 10:05:00,11.21,11.22,11.15,11.2,478000.0,8.6455,8.6532,8.5992,8.6378,478000.0
2011-08-12 10:10:00,11.2,11.29,11.18,11.28,262200.0,8.6378,8.7072,8.6224,8.6995,262200.0
2011-08-12 10:15:00,11.27,11.34,11.27,11.32,306800.0,8.6918,8.7458,8.6918,8.7303,306800.0
2011-08-12 10:20:00,11.33,11.35,11.28,11.3,343800.0,8.738,8.7535,8.6995,8.7149,343800.0
2011-08-12 10:25:00,11.3,11.32,11.29,11.31,305200.0,8.7149,8.7303,8.7072,8.7226,305200.0
2011-08-12 10:30:00,11.31,11.32,11.3,11.31,134600.0,8.7226,8.7303,8.7149,8.7226,134600.0
2011-08-12 10:35:00,11.32,11.35,11.32,11.34,162600.0,8.7303,8.7535,8.7303,8.7458,162600.0
2011-08-12 10:40:00,11.35,11.35,11.29,11.29,384400.0,8.7535,8.7535,8.7072,8.7072,384400.0
2011-08-12 10:45:00,11.29,11.31,11.26,11.27,150200.0,8.7072,8.7226,8.6841,8.6918,150200.0
2011-08-12 10:50:00,11.27,11.33,11.26,11.33,264000.0,8.6918,8.738,8.6841,8.738,264000.0
2011-08-12 10:55:00,11.33,11.36,11.31,11.35,232400.0,8.738,8.7612,8.7226,8.7535,232400.0
2011-08-12 11:00:00,11.35,11.37,11.31,11.33,154400.0,8.7535,8.7689,8.7226,8.738,154400.0
2011-08-12 11:05:00,11.33,11.36,11.32,11.33,78600.0,8.738,8.7612,8.7303,8.738,78600.0
2011-08-12 11:10:00,11.34,11.35,11.31,11.33,32800.0,8.7458,8.7535,8.7226,8.738,32800.0
2011-08-12 11:15:00,11.33,11.35,11.33,11.35,133200.0,8.738,8.7535,8.738,8.7535,133200.0
2011-08-12 11:20:00,11.34,11.34,11.31,11.31,127800.0,8.7458,8.7458,8.7226,8.7226,127800.0
2011-08-12 11:25:00,11.31,11.33,11.3,11.33,201000.0,8.7226,8.738,8.7149,8.738,201000.0
2011-08-12 11:30:00,11.33,11.35,11.32,11.34,128800.0,8.738,8.7535,8.7303,8.7458,128800.0
2011-08-12 11:35:00,11.34,11.39,11.34,11.38,182200.0,8.7458,8.7843,8.7458,8.7766,182200.0
2011-08-12 11:40:00,11.38,11.4,11.37,11.39,143600.0,8.7766,8.792,8.7689,8.7843,143600.0
2011-08-12 11:45:00,11.39,11.42,11.38,11.38,114600.0,8.7843,8.8075,8.7766,8.7766,114600.0
2011-08-12 11:50:00,11.38,11.43,11.38,11.43,75400.0,8.7766,8.8152,8.7766,8.8152,75400.0
2011-08-12 11:55:00,11.43,11.46,11.4,11.45,307000.0,8.8152,8.8383,8.792,8.8306,307000.0
2011-08-12 12:00:00,11.45,11.46,11.42,11.45,119200.0,8.8306,8.8383,8.8075,8.8306,119200.0
2011-08-12 12:05:00,11.45,11.45,11.44,11.45,96200.0,8.8306,8.8306,8.8229,8.8306,96200.0
2011-08-12 12:10:00,11.45,11.46,11.45,11.45,164600.0,8.8306,8.8383,8.8306,8.8306,164600.0
2011-08-12 12:15:00,11.45,11.47,11.45,11.47,226800.0,8.8306,8.846,8.8306,8.846,226800.0
2011-08-12 12:20:00,11.47,11.47,11.4,11.4,115600.0,8.846,8.846,8.792,8.792,115600.0
2011-08-12 12:25:00,11.4,11.42,11.4,11.42,51400.0,8.792,8.8075,8.792,8.8075,51400.0
2011-08-12 12:30:00,11.41,11.42,11.39,11.42,125000.0,8.7997,8.8075,8.7843,8.8075,125000.0
2011-08-12 12:35:00,11.42,11.42,11.39,11.4,39200.0,8.8075,8.8075,8.7843,8.792,39200.0
2011-08-12 12:40:00,11.4,11.43,11.4,11.43,51600.0,8.792,8.8152,8.792,8.8152,51600.0
2011-08-12 12:45:00,11.43,11.43,11.39,11.4,63200.0,8.8152,8.8152,8.7843,8.792,63200.0
2011-08-12 12:50:00,11.4,11.42,11.39,11.41,115200.0,8.792,8.8075,8.7843,8.7997,115200.0
2011-08-12 12:55:00,11.41,11.43,11.4,11.42,40200.0,8.7997,8.8152,8.792,8.8075,40200.0
2011-08-12 13:00:00,11.43,11.43,11.42,11.42,24400.0,8.8152,8.8152,8.8075,8.8075,24400.0
2011-08-12 13:05:00,11.42,11.42,11.4,11.4,69000.0,8.8075,8.8075,8.792,8.792,69000.0
2011-08-12 13:10:00,11.41,11.43,11.4,11.4,106600.0,8.7997,8.8152,8.792,8.792,106600.0
2011-08-12 13:15:00,11.4,11.41,11.4,11.4,54400.0,8.792,8.7997,8.792,8.792,54400.0
2011-08-12 13:20:00,11.4,11.4,11.38,11.38,106600.0,8.792,8.792,8.7766,8.7766,106600.0
2011-08-12 13:25:00,11.38,11.4,11.38,11.4,58000.0,8.7766,8.792,8.7766,8.792,58000.0
2011-08-12 13:30:00,11.4,11.4,11.38,11.4,73200.0,8.792,8.792,8.7766,8.792,73200.0
2011-08-12 13:35:00,11.4,11.42,11.4,11.41,35000.0,8.792,8.8075,8.792,8.7997,35000.0
2011-08-12 13:40:00,11.4,11.43,11.4,11.42,30200.0,8.792,8.8152,8.792,8.8075,30200.0
2011-08-12 13:45:00,11.42,11.43,11.42,11.43,41200.0,8.8075,8.8152,8.8075,8.8152,41200.0
2011-08-12 13:50:00,11.43,11.43,11.42,11.43,13600.0,8.8152,8.8152,8.8075,8.8152,13600.0
2011-08-12 13:55:00,11.43,11.43,11.41,11.42,46200.0,8.8152,8.8152,8.7997,8.8075,46200.0
2011-08-12 14:00:00,11.42,11.43,11.42,11.43,24800.0,8.8075,8.8152,8.8075,8.8152,24800.0
2011-08-12 14:05:00,11.43,11.43,11.42,11.42,57800.0,8.8152,8.8152,8.8075,8.8075,57800.0
2011-08-12 14:10:00,11.42,11.42,11.39,11.4,100400.0,8.8075,8.8075,8.7843,8.792,100400.0
2011-08-12 14:15:00,11.4,11.41,11.37,11.38,139400.0,8.792,8.7997,8.7689,8.7766,139400.0
2011-08-12 14:20:00,11.38,11.38,11.36,11.36,117400.0,8.7766,8.7766,8.7612,8.7612,117400.0
2011-08-12 14:25:00,11.36,11.4,11.36,11.38,117800.0,8.7612,8.792,8.7612,8.7766,117800.0
2011-08-12 14:30:00,11.38,11.39,11.37,11.38,82200.0,8.7766,8.7843,8.7689,8.7766,82200.0
2011-08-12 14:35:00,11.38,11.38,11.35,11.35,86000.0,8.7766,8.7766,8.7535,8.7535,86000.0
2011-08-12 14:40:00,11.35,11.37,11.34,11.37,74000.0,8.7535,8.7689,8.7458,8.7689,74000.0
2011-08-12 14:45:00,11.37,11.4,11.37,11.38,105800.0,8.7689,8.792,8.7689,8.7766,105800.0
2011-08-12 14:50:00,11.38,11.38,11.37,11.38,31800.0,8.7766,8.7766,8.7689,8.7766,31800.0
2011-08-12 14:55:00,11.38,11.39,11.37,11.38,76800.0,8.7766,8.7843,8.7689,8.7766,76800.0
2011-08-12 15:00:00,11.38,11.4,11.38,11.39,63600.0,8.7766,8.792,8.7766,8.7843,63600.0
2011-08-12 15:05:00,11.38,11.4,11.37,11.37,75000.0,8.7766,8.792,8.7689,8.7689,75000.0
2011-08-12 15:10:00,11.37,11.38,11.36,11.36,102000.0,8.7689,8.7766,8.7612,8.7612,102000.0
2011-08-12 15:15:00,11.36,11.38,11.36,11.37,45600.0,8.7612,8.7766,8.7612,8.7689,45600.0
2011-08-12 15:20:00,11.37,11.4,11.37,11.4,115200.0,8.7689,8.792,8.7689,8.792,115200.0
2011-08-12 15:25:00,11.4,11.4,11.38,11.38,81200.0,8.792,8.792,8.7766,8.7766,81200.0
2011-08-12 15:30:00,11.38,11.38,11.35,11.36,223200.0,8.7766,8.7766,8.7535,8.7612,223200.0
2011-08-12 15:35:00,11.36,11.37,11.35,11.36,151200.0,8.7612,8.7689,8.7535,8.7612,151200.0
2011-08-12 15:40:00,11.36,11.37,11.36,11.37,171800.0,8.7612,8.7689,8.7612,8.7689,171800.0
2011-08-12 15:45:00,11.37,11.37,11.34,11.36,209200.0,8.7689,8.7689,8.7458,8.7612,209200.0
2011-08-12 15:50:00,11.36,11.36,11.35,11.36,129600.0,8.7612,8.7612,8.7535,8.7612,129600.0
2011-08-12 15:55:00,11.36,11.38,11.36,11.37,321600.0,8.7612,8.7766,8.7612,8.7689,321600.0
2011-08-15 09:30:00,11.38,11.41,11.31,11.31,247800.0,8.7766,8.7997,8.7226,8.7226,247800.0
2011-08-15 09:35:00,11.31,11.34,11.31,11.34,230600.0,8.7226,8.7458,8.7226,8.7458,230600.0
2011-08-15 09:40:00,11.34,11.4,11.33,11.37,217000.0,8.7458,8.792,8.738,8.7689,217000.0
2011-08-15 09:45:00,11.37,11.38,11.33,11.36,264600.0,8.7689,8.7766,8.738,8.7612,264600.0
2011-08-15 09:50:00,11.36,11.38,11.36,11.36,132800.0,8.7612,8.7766,8.7612,8.7612,132800.0
2011-08-15 09:55:00,11.37,11.41,11.36,11.39,144800.0,8.7689,8.7997,8.7612,8.7843,144800.0
2011-08-15 10:00:00,11.4,11.41,11.38,11.38,141800.0,8.792,8.7997,8.7766,8.7766,141800.0
2011-08-15 10:05:00,11.38,11.4,11.38,11.4,93400.0,8.7766,8.792,8.7766,8.792,93400.0
2011-08-15 10:10:00,11.4,11.43,11.4,11.42,216200.0,8.792,8.8152,8.792,8.8075,216200.0
2011-08-15 10:15:00,11.42,11.45,11.42,11.42,134000.0,8.8075,8.8306,8.8075,8.8075,134000.0
2011-08-15 10:20:00,11.42,11.43,11.41,11.41,103000.0,8.8075,8.8152,8.7997,8.7997,103000.0
2011-08-15 10:25:00,11.41,11.44,11.41,11.43,89000.0,8.7997,8.8229,8.7997,8.8152,89000.0
2011-08-15 10:30:00,11.43,11.44,11.4,11.4,113800.0,8.8152,8.8229,8.792,8.792,113800.0
2011-08-15 10:35:00,11.41,11.44,11.4,11.43,97800.0,8.7997,8.8229,8.792,8.8152,97800.0
2011-08-15 10:40:00,11.43,11.43,11.4,11.4,116400.0,8.8152,8.8152,8.792,8.792,116400.0
2011-08-15 10:45:00,11.4,11.42,11.4,11.41,114200.0,8.792,8.8075,8.792,8.7997,114200.0
2011-08-15 10:50:00,11.42,11.47,11.41,11.44,205800.0,8.8075,8.846,8.7997,8.8229,205800.0
2011-08-15 10:55:00,11.45,11.45,11.42,11.42,129400.0,8.8306,8.8306,8.8075,8.8075,129400.0
2011-08-15 11:00:00,11.42,11.43,11.42,11.43,31200.0,8.8075,8.8152,8.8075,8.8152,31200.0
2011-08-15 11:05:00,11.43,11.44,11.42,11.42,172000.0,8.8152,8.8229,8.8075,8.8075,172000.0
2011-08-15 11:10:00,11.43,11.44,11.42,11.43,95400.0,8.8152,8.8229,8.8075,8.8152,95400.0
2011-08-15 11:15:00,11.43,11.43,11.39,11.39,229200.0,8.8152,8.8152,8.7843,8.7843,229200.0
2011-08-15 11:20:00,11.39,11.42,11.39,11.4,118000.0,8.7843,8.8075,8.7843,8.792,118000.0
2011-08-15 11:25:00,11.4,11.43,11.4,11.43,160200.0,8.792,8.8152,8.792,8.8152,160200.0
2011-08-15 11:30:00,11.43,11.43,11.38,11.39,154200.0,8.8152,8.8152,8.7766,8.7843,154200.0
2011-08-15 11:35:00,11.39,11.4,11.38,11.38,100400.0,8.7843,8.792,8.7766,8.7766,100400.0
2011-08-15 11:40:00,11.38,11.39,11.38,11.38,100400.0,8.7766,8.7843,8.7766,8.7766,100400.0
2011-08-15 11:45:00,11.38,11.39,11.38,11.38,54000.0,8.7766,8.7843,8.7766,8.7766,54000.0
2011-08-15 11:50:00,11.38,11.4,11.37,11.38,112000.0,8.7766,8.792,8.7689,8.7766,112000.0
2011-08-15 11:55:00,11.38,11.4,11.38,11.4,81600.0,8.7766,8.792,8.7766,8.792,81600.0
2011-08-15 12:00:00,11.4,11.43,11.39,11.43,125800.0,8.792,8.8152,8.7843,8.8152,125800.0
2011-08-15 12:05:00,11.42,11.43,11.41,11.43,183800.0,8.8075,8.8152,8.7997,8.8152,183800.0
2011-08-15 12:10:00,11.42,11.44,11.42,11.44,40800.0,8.8075,8.8229,8.8075,8.8229,40800.0
2011-08-15 12:15:00,11.43,11.44,11.42,11.44,56200.0,8.8152,8.8229,8.8075,8.8229,56200.0
2011-08-15 12:20:00,11.44,11.47,11.43,11.46,147600.0,8.8229,8.846,8.8152,8.8383,147600.0
2011-08-15 12:25:00,11.46,11.47,11.45,11.46,111800.0,8.8383,8.846,8.8306,8.8383,111800.0
2011-08-15 12:30:00,11.47,11.47,11.45,11.45,122600.0,8.846,8.846,8.8306,8.8306,122600.0
2011-08-15 12:35:00,11.45,11.45,11.42,11.42,295200.0,8.8306,8.8306,8.8075,8.8075,295200.0
2011-08-15 12:40:00,11.42,11.44,11.41,11.43,216400.0,8.8075,8.8229,8.7997,8.8152,216400.0
2011-08-15 12:45:00,11.43,11.43,11.42,11.43,92800.0,8.8152,8.8152,8.8075,8.8152,92800.0
2011-08-15 12:50:00,11.43,11.44,11.42,11.42,231000.0,8.8152,8.8229,8.8075,8.8075,231000.0
2011-08-15 12:55:00,11.42,11.42,11.4,11.4,158600.0,8.8075,8.8075,8.792,8.792,158600.0
2011-08-15 13:00:00,11.41,11.43,11.4,11.4,188600.0,8.7997,8.8152,8.792,8.792,188600.0
2011-08-15 13:05:00,11.4,11.4,11.38,11.39,147400.0,8.792,8.792,8.7766,8.7843,147400.0
2011-08-15 13:10:00,11.4,11.4,11.36,11.36,190200.0,8.792,8.792,8.7612,8.7612,190200.0
2011-08-15 13:15:00,11.37,11.38,11.35,11.36,393200.0,8.7689,8.7766,8.7535,8.7612,393200.0
2011-08-15 13:20:00,11.35,11.35,11.3,11.31,582600.0,8.7535,8.7535,8.7149,8.7226,582600.0
2011-08-15 13:25:00,11.31,11.34,11.31,11.34,167600.0,8.7226,8.7458,8.7226,8.7458,167600.0
2011-08-15 13:30:00,11.34,11.36,11.32,11.36,157800.0,8.7458,8.7612,8.7303,8.7612,157800.0
2011-08-15 13:35:00,11.36,11.36,11.34,11.34,108800.0,8.7612,8.7612,8.7458,8.7458,108800.0
2011-08-15 13:40:00,11.34,11.37,11.34,11.37,125400.0,8.7458,8.7689,8.7458,8.7689,125400.0
2011-08-15 13:45:00,11.37,11.39,11.37,11.39,84600.0,8.7689,8.7843,8.7689,8.7843,84600.0
2011-08-15 13:50:00,11.39,11.4,11.38,11.38,163200.0,8.7843,8.792,8.7766,8.7766,163200.0
2011-08-15 13:55:00,11.38,11.38,11.38,11.38,54400.0,8.7766,8.7766,8.7766,8.7766,54400.0
2011-08-15 14:00:00,11.38,11.4,11.37,11.38,100200.0,8.7766,8.792,8.7689,8.7766,100200.0
2011-08-15 14:05:00,11.38,11.38,11.38,11.38,89600.0,8.7766,8.7766,8.7766,8.7766,89600.0
2011-08-15 14:10:00,11.38,11.4,11.38,11.4,75200.0,8.7766,8.792,8.7766,8.792,75200.0
2011-08-15 14:15:00,11.4,11.42,11.4,11.42,140000.0,8.792,8.8075,8.792,8.8075,140000.0
2011-08-15 14:20:00,11.41,11.44,11.41,11.44,159200.0,8.7997,8.8229,8.7997,8.8229,159200.0
2011-08-15 14:25:00,11.44,11.44,11.41,11.41,230400.0,8.8229,8.8229,8.7997,8.7997,230400.0
2011-08-15 14:30:00,11.41,11.43,11.4,11.4,161200.0,8.7997,8.8152,8.792,8.792,161200.0
2011-08-15 14:35:00,11.4,11.43,11.4,11.42,144000.0,8.792,8.8152,8.792,8.8075,144000.0
2011-08-15 14:40:00,11.42,11.45,11.42,11.43,156400.0,8.8075,8.8306,8.8075,8.8152,156400.0
2011-08-15 14:45:00,11.44,11.44,11.42,11.42,133200.0,8.8229,8.8229,8.8075,8.8075,133200.0
2011-08-15 14:50:00,11.42,11.43,11.4,11.4,243200.0,8.8075,8.8152,8.792,8.792,243200.0
2011-08-15 14:55:00,11.41,11.44,11.41,11.43,135200.0,8.7997,8.8229,8.7997,8.8152,135200.0
2011-08-15 15:00:00,11.42,11.43,11.42,11.43,76400.0,8.8075,8.8152,8.8075,8.8152,76400.0
2011-08-15 15:05:00,11.43,11.43,11.42,11.42,97400.0,8.8152,8.8152,8.8075,8.8075,97400.0
2011-08-15 15:10:00,11.42,11.42,11.41,11.42,94400.0,8.8075,8.8075,8.7997,8.8075,94400.0
2011-08-15 15:15:00,11.42,11.43,11.41,11.41,155400.0,8.8075,8.8152,8.7997,8.7997,155400.0
2011-08-15 15:20:00,11.42,11.43,11.4,11.41,173400.0,8.8075,8.8152,8.792,8.7997,173400.0
2011-08-15 15:25:00,11.41,11.42,11.4,11.42,176800.0,8.7997,8.8075,8.792,8.8075,176800.0
2011-08-15 15:30:00,11.42,11.44,11.42,11.44,266000.0,8.8075,8.8229,8.8075,8.8229,266000.0
2011-08-15 15:35:00,11.44,11.44,11.41,11.42,293000.0,8.8229,8.8229,8.7997,8.8075,293000.0
2011-08-15 15:40:00,11.42,11.43,11.42,11.43,305400.0,8.8075,8.8152,8.8075,8.8152,305400.0
2011-08-15 15:45:00,11.43,11.44,11.42,11.43,317000.0,8.8152,8.8229,8.8075,8.8152,317000.0
2011-08-15 15:50:00,11.42,11.44,11.41,11.43,446400.0,8.8075,8.8229,8.7997,8.8152,446400.0
2011-08-15 15:55:00,11.44,11.45,11.43,11.44,527800.0,8.8229,8.8306,8.8152,8.8229,527800.0
2011-08-16 09:30:00,11.38,11.4,11.34,11.4,270000.0,8.7766,8.792,8.7458,8.792,270000.0
2011-08-16 09:35:00,11.4,11.46,11.4,11.45,201800.0,8.792,8.8383,8.792,8.8306,201800.0
2011-08-16 09:40:00,11.45,11.47,11.42,11.47,171600.0,8.8306,8.846,8.8075,8.846,171600.0
2011-08-16 09:45:00,11.47,11.47,11.38,11.38,246400.0,8.846,8.846,8.7766,8.7766,246400.0
2011-08-16 09:50:00,11.39,11.4,11.35,11.4,291400.0,8.7843,8.792,8.7535,8.792,291400.0
2011-08-16 09:55:00,11.4,11.44,11.4,11.4,194800.0,8.792,8.8229,8.792,8.792,194800.0
2011-08-16 10:00:00,11.4,11.47,11.4,11.46,494400.0,8.792,8.846,8.792,8.8383,494400.0
2011-08-16 10:05:00,11.46,11.47,11.45,11.46,172400.0,8.8383,8.846,8.8306,8.8383,172400.0
2011-08-16 10:10:00,11.46,11.46,11.43,11.45,168600.0,8.8383,8.8383,8.8152,8.8306,168600.0
2011-08-16 10:15:00,11.45,11.47,11.45,11.46,149000.0,8.8306,8.846,8.8306,8.8383,149000.0
2011-08-16 10:20:00,11.46,11.52,11.45,11.5,600400.0,8.8383,8.8846,8.8306,8.8692,600400.0
2011-08-16 10:25:00,11.51,11.54,11.5,11.53,214600.0,8.8769,8.9,8.8692,8.8923,214600.0
2011-08-16 10:30:00,11.52,11.53,11.5,11.52,248200.0,8.8846,8.8923,8.8692,8.8846,248200.0
2011-08-16 10:35:00,11.52,11.52,11.49,11.51,124800.0,8.8846,8.8846,8.8614,8.8769,124800.0
2011-08-16 10:40:00,11.51,11.52,11.5,11.51,228400.0,8.8769,8.8846,8.8692,8.8769,228400.0
2011-08-16 10:45:00,11.51,11.56,11.5,11.56,294200.0,8.8769,8.9154,8.8692,8.9154,294200.0
2011-08-16 10:50:00,11.56,11.63,11.55,11.62,791400.0,8.9154,8.9694,8.9077,8.9617,791400.0
2011-08-16 10:55:00,11.62,11.62,11.58,11.59,113400.0,8.9617,8.9617,8.9309,8.9386,113400.0
2011-08-16 11:00:00,11.59,11.59,11.55,11.57,111200.0,8.9386,8.9386,8.9077,8.9231,111200.0
2011-08-16 11:05:00,11.57,11.6,11.56,11.56,105000.0,8.9231,8.9463,8.9154,8.9154,105000.0
2011-08-16 11:10:00,11.56,11.58,11.54,11.55,180000.0,8.9154,8.9309,8.9,8.9077,180000.0
2011-08-16 11:15:00,11.55,11.55,11.53,11.54,92000.0,8.9077,8.9077,8.8923,8.9,92000.0
2011-08-16 11:20:00,11.54,11.56,11.53,11.55,122000.0,8.9,8.9154,8.8923,8.9077,122000.0
2011-08-16 11:25:00,11.56,11.58,11.56,11.57,90400.0,8.9154,8.9309,8.9154,8.9231,90400.0
2011-08-16 11:30:00,11.58,11.6,11.56,11.58,197600.0,8.9309,8.9463,8.9154,8.9309,197600.0
2011-08-16 11:35:00,11.58,11.62,11.58,11.62,183000.0,8.9309,8.9617,8.9309,8.9617,183000.0
2011-08-16 11:40:00,11.61,11.64,11.61,11.62,270600.0,8.954,8.9771,8.954,8.9617,270600.0
2011-08-16 11:45:00,11.63,11.63,11.62,11.63,81800.0,8.9694,8.9694,8.9617,8.9694,81800.0
2011-08-16 11:50:00,11.63,11.64,11.62,11.62,157200.0,8.9694,8.9771,8.9617,8.9617,157200.0
2011-08-16 11:55:00,11.63,11.63,11.61,11.62,84400.0,8.9694,8.9694,8.954,8.9617,84400.0
2011-08-16 12:00:00,11.62,11.63,11.61,11.62,127200.0,8.9617,8.9694,8.954,8.9617,127200.0
2011-08-16 12:05:00,11.61,11.63,11.59,11.63,73600.0,8.954,8.9694,8.9386,8.9694,73600.0
2011-08-16 12:10:00,11.63,11.65,11.58,11.61,307600.0,8.9694,8.9848,8.9309,8.954,307600.0
2011-08-16 12:15:00,11.61,11.63,11.59,11.61,203200.0,8.954,8.9694,8.9386,8.954,203200.0
2011-08-16 12:20:00,11.6,11.63,11.58,11.6,105800.0,8.9463,8.9694,8.9309,8.9463,105800.0
2011-08-16 12:25:00,11.6,11.6,11.52,11.52,269000.0,8.9463,8.9463,8.8846,8.8846,269000.0
2011-08-16 12:30:00,11.52,11.54,11.5,11.52,165800.0,8.8846,8.9,8.8692,8.8846,165800.0
2011-08-16 12:35:00,11.53,11.54,11.51,11.51,88800.0,8.8923,8.9,8.8769,8.8769,88800.0
2011-08-16 12:40:00,11.52,11.53,11.51,11.53,182800.0,8.8846,8.8923,8.8769,8.8923,182800.0
2011-08-16 12:45:00,11.53,11.54,11.51,11.53,155200.0,8.8923,8.9,8.8769,8.8923,155200.0
2011-08-16 12:50:00,11.53,11.53,11.52,11.52,139600.0,8.8923,8.8923,8.8846,8.8846,139600.0
2011-08-16 12:55:00,11.52,11.52,11.49,11.49,230400.0,8.8846,8.8846,8.8614,8.8614,230400.0
2011-08-16 13:00:00,11.49,11.51,11.47,11.49,215200.0,8.8614,8.8769,8.846,8.8614,215200.0
2011-08-16 13:05:00,11.49,11.49,11.45,11.49,157400.0,8.8614,8.8614,8.8306,8.8614,157400.0
2011-08-16 13:10:00,11.48,11.49,11.47,11.47,188400.0,8.8537,8.8614,8.846,8.846,188400.0
2011-08-16 13:15:00,11.48,11.49,11.47,11.47,51000.0,8.8537,8.8614,8.846,8.846,51000.0
2011-08-16 13:20:00,11.47,11.49,11.46,11.49,69800.0,8.846,8.8614,8.8383,8.8614,69800.0
2011-08-16 13:25:00,11.49,11.49,11.47,11.47,81800.0,8.8614,8.8614,8.846,8.846,81800.0
2011-08-16 13:30:00,11.47,11.49,11.47,11.49,59200.0,8.846,8.8614,8.846,8.8614,59200.0
2011-08-16 13:35:00,11.49,11.51,11.47,11.47,75600.0,8.8614,8.8769,8.846,8.846,75600.0
2011-08-16 13:40:00,11.48,11.48,11.46,11.47,64600.0,8.8537,8.8537,8.8383,8.846,64600.0
2011-08-16 13:45:00,11.47,11.49,11.47,11.48,52600.0,8.846,8.8614,8.846,8.8537,52600.0
2011-08-16 13:50:00,11.48,11.53,11.48,11.52,114800.0,8.8537,8.8923,8.8537,8.8846,114800.0
2011-08-16 13:55:00,11.52,11.52,11.5,11.52,70800.0,8.8846,8.8846,8.8692,8.8846,70800.0
2011-08-16 14:00:00,11.52,11.56,11.51,11.55,137800.0,8.8846,8.9154,8.8769,8.9077,137800.0
2011-08-16 14:05:00,11.55,11.57,11.55,11.55,100600.0,8.9077,8.9231,8.9077,8.9077,100600.0
2011-08-16 14:10:00,11.56,11.58,11.55,11.58,139200.0,8.9154,8.9309,8.9077,8.9309,139200.0
2011-08-16 14:15:00,11.58,11.59,11.55,11.55,115600.0,8.9309,8.9386,8.9077,8.9077,115600.0
2011-08-16 14:20:00,11.55,11.56,11.53,11.53,85600.0,8.9077,8.9154,8.8923,8.8923,85600.0
2011-08-16 14:25:00,11.53,11.53,11.52,11.53,91000.0,8.8923,8.8923,8.8846,8.8923,91000.0
2011-08-16 14:30:00,11.53,11.53,11.49,11.49,94400.0,8.8923,8.8923,8.8614,8.8614,94400.0
2011-08-16 14:35:00,11.49,11.51,11.48,11.49,127200.0,8.8614,8.8769,8.8537,8.8614,127200.0
2011-08-16 14:40:00,11.49,11.51,11.48,11.49,97800.0,8.8614,8.8769,8.8537,8.8614,97800.0
2011-08-16 14:45:00,11.49,11.51,11.49,11.51,107000.0,8.8614,8.8769,8.8614,8.8769,107000.0
2011-08-16 14:50:00,11.51,11.51,11.48,11.49,107800.0,8.8769,8.8769,8.8537,8.8614,107800.0
2011-08-16 14:55:00,11.49,11.49,11.47,11.47,103800.0,8.8614,8.8614,8.846,8.846,103800.0
2011-08-16 15:00:00,11.47,11.49,11.47,11.48,115000.0,8.846,8.8614,8.846,8.8537,115000.0
2011-08-16 15:05:00,11.48,11.5,11.47,11.5,130800.0,8.8537,8.8692,8.846,8.8692,130800.0
2011-08-16 15:10:00,11.51,11.51,11.49,11.49,92600.0,8.8769,8.8769,8.8614,8.8614,92600.0
2011-08-16 15:15:00,11.49,11.52,11.49,11.52,123800.0,8.8614,8.8846,8.8614,8.8846,123800.0
2011-08-16 15:20:00,11.51,11.53,11.51,11.53,425600.0,8.8769,8.8923,8.8769,8.8923,425600.0
2011-08-16 15:25:00,11.53,11.59,11.53,11.59,400800.0,8.8923,8.9386,8.8923,8.9386,400800.0
2011-08-16 15:30:00,11.59,11.59,11.56,11.59,354800.0,8.9386,8.9386,8.9154,8.9386,354800.0
2011-08-16 15:35:00,11.59,11.62,11.58,11.61,773400.0,8.9386,8.9617,8.9309,8.954,773400.0
2011-08-16 15:40:00,11.61,11.61,11.58,11.58,198200.0,8.954,8.954,8.9309,8.9309,198200.0
2011-08-16 15:45:00,11.58,11.58,11.53,11.55,408200.0,8.9309,8.9309,8.8923,8.9077,408200.0
2011-08-16 15:50:00,11.55,11.55,11.54,11.54,184000.0,8.9077,8.9077,8.9,8.9,184000.0
2011-08-16 15:55:00,11.54,11.55,11.53,11.55,738000.0,8.9,8.9077,8.8923,8.9077,738000.0
2011-08-17 09:30:00,11.62,11.72,11.6,11.72,154600.0,8.9617,9.0388,8.9463,9.0388,154600.0
2011-08-17 09:35:00,11.72,11.78,11.72,11.74,130600.0,9.0388,9.0851,9.0388,9.0543,130600.0
2011-08-17 09:40:00,11.74,11.74,11.67,11.67,124600.0,9.0543,9.0543,9.0003,9.0003,124600.0
2011-08-17 09:45:00,11.67,11.71,11.67,11.69,164200.0,9.0003,9.0311,9.0003,9.0157,164200.0
2011-08-17 09:50:00,11.69,11.72,11.68,11.71,77000.0,9.0157,9.0388,9.008,9.0311,77000.0
2011-08-17 09:55:00,11.71,11.72,11.66,11.66,143000.0,9.0311,9.0388,8.9926,8.9926,143000.0
2011-08-17 10:00:00,11.67,11.67,11.63,11.63,148200.0,9.0003,9.0003,8.9694,8.9694,148200.0
2011-08-17 10:05:00,11.63,11.69,11.63,11.69,85800.0,8.9694,9.0157,8.9694,9.0157,85800.0
2011-08-17 10:10:00,11.68,11.68,11.65,11.68,95600.0,9.008,9.008,8.9848,9.008,95600.0
2011-08-17 10:15:00,11.68,11.71,11.68,11.69,94800.0,9.008,9.0311,9.008,9.0157,94800.0
2011-08-17 10:20:00,11.69,11.7,11.65,11.69,82200.0,9.0157,9.0234,8.9848,9.0157,82200.0
2011-08-17 10:25:00,11.69,11.73,11.69,11.72,148600.0,9.0157,9.0465,9.0157,9.0388,148600.0
2011-08-17 10:30:00,11.72,11.72,11.68,11.7,110000.0,9.0388,9.0388,9.008,9.0234,110000.0
2011-08-17 10:35:00,11.7,11.71,11.67,11.69,76000.0,9.0234,9.0311,9.0003,9.0157,76000.0
2011-08-17 10:40:00,11.69,11.72,11.68,11.72,69400.0,9.0157,9.0388,9.008,9.0388,69400.0
2011-08-17 10:45:00,11.72,11.72,11.69,11.7,85600.0,9.0388,9.0388,9.0157,9.0234,85600.0
2011-08-17 10:50:00,11.7,11.71,11.68,11.68,135400.0,9.0234,9.0311,9.008,9.008,135400.0
2011-08-17 10:55:00,11.68,11.69,11.67,11.69,108600.0,9.008,9.0157,9.0003,9.0157,108600.0
2011-08-17 11:00:00,11.68,11.7,11.67,11.68,107600.0,9.008,9.0234,9.0003,9.008,107600.0
2011-08-17 11:05:00,11.68,11.7,11.68,11.7,71600.0,9.008,9.0234,9.008,9.0234,71600.0
2011-08-17 11:10:00,11.7,11.72,11.7,11.72,61000.0,9.0234,9.0388,9.0234,9.0388,61000.0
2011-08-17 11:15:00,11.72,11.72,11.7,11.72,176200.0,9.0388,9.0388,9.0234,9.0388,176200.0
2011-08-17 11:20:00,11.72,11.73,11.71,11.72,136600.0,9.0388,9.0465,9.0311,9.0388,136600.0
2011-08-17 11:25:00,11.72,11.73,11.71,11.72,152400.0,9.0388,9.0465,9.0311,9.0388,152400.0
2011-08-17 11:30:00,11.72,11.74,11.71,11.71,190400.0,9.0388,9.0543,9.0311,9.0311,190400.0
2011-08-17 11:35:00,11.71,11.72,11.7,11.71,107000.0,9.0311,9.0388,9.0234,9.0311,107000.0
2011-08-17 11:40:00,11.71,11.72,11.69,11.7,154000.0,9.0311,9.0388,9.0157,9.0234,154000.0
2011-08-17 11:45:00,11.7,11.72,11.7,11.72,61800.0,9.0234,9.0388,9.0234,9.0388,61800.0
2011-08-17 11:50:00,11.71,11.72,11.69,11.7,69600.0,9.0311,9.0388,9.0157,9.0234,69600.0
2011-08-17 11:55:00,11.69,11.69,11.65,11.65,141600.0,9.0157,9.0157,8.9848,8.9848,141600.0
2011-08-17 12:00:00,11.65,11.68,11.65,11.65,116800.0,8.9848,9.008,8.9848,8.9848,116800.0
2011-08-17 12:05:00,11.65,11.65,11.62,11.63,79400.0,8.9848,8.9848,8.9617,8.9694,79400.0
2011-08-17 12:10:00,11.63,11.63,11.61,11.62,80400.0,8.9694,8.9694,8.954,8.9617,80400.0
2011-08-17 12:15:00,11.62,11.63,11.61,11.61,34600.0,8.9617,8.9694,8.954,8.954,34600.0
2011-08-17 12:20:00,11.61,11.63,11.61,11.62,24600.0,8.954,8.9694,8.954,8.9617,24600.0
2011-08-17 12:25:00,11.62,11.63,11.61,11.63,48600.0,8.9617,8.9694,8.954,8.9694,48600.0
2011-08-17 12:30:00,11.63,11.64,11.63,11.64,29600.0,8.9694,8.9771,8.9694,8.9771,29600.0
2011-08-17 12:35:00,11.65,11.65,11.65,11.65,35200.0,8.9848,8.9848,8.9848,8.9848,35200.0
2011-08-17 12:40:00,11.65,11.65,11.64,11.64,26400.0,8.9848,8.9848,8.9771,8.9771,26400.0
2011-08-17 12:45:00,11.64,11.64,11.61,11.62,52000.0,8.9771,8.9771,8.954,8.9617,52000.0
2011-08-17 12:50:00,11.62,11.62,11.6,11.6,35400.0,8.9617,8.9617,8.9463,8.9463,35400.0
2011-08-17 12:55:00,11.6,11.6,11.58,11.59,98600.0,8.9463,8.9463,8.9309,8.9386,98600.0
2011-08-17 13:00:00,11.59,11.6,11.58,11.6,119200.0,8.9386,8.9463,8.9309,8.9463,119200.0
2011-08-17 13:05:00,11.6,11.61,11.58,11.61,132600.0,8.9463,8.954,8.9309,8.954,132600.0
2011-08-17 13:10:00,11.61,11.63,11.61,11.61,112600.0,8.954,8.9694,8.954,8.954,112600.0
2011-08-17 13:15:00,11.61,11.63,11.61,11.63,71800.0,8.954,8.9694,8.954,8.9694,71800.0
2011-08-17 13:20:00,11.63,11.63,11.6,11.61,101400.0,8.9694,8.9694,8.9463,8.954,101400.0
2011-08-17 13:25:00,11.61,11.61,11.58,11.6,84200.0,8.954,8.954,8.9309,8.9463,84200.0
2011-08-17 13:30:00,11.6,11.62,11.59,11.59,95600.0,8.9463,8.9617,8.9386,8.9386,95600.0
2011-08-17 13:35:00,11.6,11.61,11.59,11.6,55200.0,8.9463,8.954,8.9386,8.9463,55200.0
2011-08-17 13:40:00,11.6,11.6,11.57,11.59,150400.0,8.9463,8.9463,8.9231,8.9386,150400.0
2011-08-17 13:45:00,11.59,11.59,11.58,11.59,60200.0,8.9386,8.9386,8.9309,8.9386,60200.0
2011-08-17 13:50:00,11.59,11.61,11.58,11.6,50400.0,8.9386,8.954,8.9309,8.9463,50400.0
2011-08-17 13:55:00,11.6,11.61,11.59,11.59,97000.0,8.9463,8.954,8.9386,8.9386,97000.0
2011-08-17 14:00:00,11.59,11.62,11.59,11.61,83000.0,8.9386,8.9617,8.9386,8.954,83000.0
2011-08-17 14:05:00,11.61,11.61,11.6,11.61,72400.0,8.954,8.954,8.9463,8.954,72400.0
2011-08-17 14:10:00,11.61,11.63,11.61,11.62,69000.0,8.954,8.9694,8.954,8.9617,69000.0
2011-08-17 14:15:00,11.62,11.64,11.61,11.63,86800.0,8.9617,8.9771,8.954,8.9694,86800.0
2011-08-17 14:20:00,11.63,11.65,11.62,11.63,295000.0,8.9694,8.9848,8.9617,8.9694,295000.0
2011-08-17 14:25:00,11.63,11.63,11.61,11.61,51800.0,8.9694,8.9694,8.954,8.954,51800.0
2011-08-17 14:30:00,11.61,11.63,11.61,11.62,64800.0,8.954,8.9694,8.954,8.9617,64800.0
2011-08-17 14:35:00,11.61,11.62,11.6,11.61,76200.0,8.954,8.9617,8.9463,8.954,76200.0
2011-08-17 14:40:00,11.61,11.63,11.61,11.63,67400.0,8.954,8.9694,8.954,8.9694,67400.0
2011-08-17 14:45:00,11.63,11.63,11.61,11.62,86200.0,8.9694,8.9694,8.954,8.9617,86200.0
2011-08-17 14:50:00,11.62,11.63,11.61,11.63,61200.0,8.9617,8.9694,8.954,8.9694,61200.0
2011-08-17 14:55:00,11.62,11.65,11.62,11.63,80400.0,8.9617,8.9848,8.9617,8.9694,80400.0
2011-08-17 15:00:00,11.64,11.64,11.62,11.63,94200.0,8.9771,8.9771,8.9617,8.9694,94200.0
2011-08-17 15:05:00,11.63,11.65,11.63,11.65,42000.0,8.9694,8.9848,8.9694,8.9848,42000.0
2011-08-17 15:10:00,11.65,11.67,11.64,11.65,246400.0,8.9848,9.0003,8.9771,8.9848,246400.0
2011-08-17 15:15:00,11.65,11.66,11.63,11.66,86800.0,8.9848,8.9926,8.9694,8.9926,86800.0
2011-08-17 15:20:00,11.65,11.67,11.65,11.67,108400.0,8.9848,9.0003,8.9848,9.0003,108400.0
2011-08-17 15:25:00,11.67,11.68,11.66,11.67,293200.0,9.0003,9.008,8.9926,9.0003,293200.0
2011-08-17 15:30:00,11.67,11.68,11.66,11.66,190200.0,9.0003,9.008,8.9926,8.9926,190200.0
2011-08-17 15:35:00,11.66,11.66,11.65,11.65,78800.0,8.9926,8.9926,8.9848,8.9848,78800.0
2011-08-17 15:40:00,11.65,11.67,11.65,11.67,166200.0,8.9848,9.0003,8.9848,9.0003,166200.0
2011-08-17 15:45:00,11.67,11.69,11.67,11.69,224200.0,9.0003,9.0157,9.0003,9.0157,224200.0
2011-08-17 15:50:00,11.69,11.69,11.67,11.67,196200.0,9.0157,9.0157,9.0003,9.0003,196200.0
2011-08-17 15:55:00,11.67,11.69,11.67,11.68,287400.0,9.0003,9.0157,9.0003,9.008,287400.0
2011-08-18 09:30:00,11.45,11.53,11.44,11.51,277200.0,8.8306,8.8923,8.8229,8.8769,277200.0
2011-08-18 09:35:00,11.51,11.56,11.48,11.56,118600.0,8.8769,8.9154,8.8537,8.9154,118600.0
2011-08-18 09:40:00,11.56,11.57,11.51,11.51,158400.0,8.9154,8.9231,8.8769,8.8769,158400.0
2011-08-18 09:45:00,11.51,11.54,11.49,11.51,150600.0,8.8769,8.9,8.8614,8.8769,150600.0
2011-08-18 09:50:00,11.51,11.54,11.51,11.53,288000.0,8.8769,8.9,8.8769,8.8923,288000.0
2011-08-18 09:55:00,11.53,11.54,11.5,11.54,307200.0,8.8923,8.9,8.8692,8.9,307200.0
2011-08-18 10:00:00,11.54,11.54,11.42,11.49,1119000.0,8.9,8.9,8.8075,8.8614,1119000.0
2011-08-18 10:05:00,11.49,11.6,11.46,11.59,1392200.0,8.8614,8.9463,8.8383,8.9386,1392200.0
2011-08-18 10:10:00,11.58,11.71,11.58,11.68,1141000.0,8.9309,9.0311,8.9309,9.008,1141000.0
2011-08-18 10:15:00,11.68,11.72,11.67,11.68,913400.0,9.008,9.0388,9.0003,9.008,913400.0
2011-08-18 10:20:00,11.68,11.68,11.61,11.63,470600.0,9.008,9.008,8.954,8.9694,470600.0
2011-08-18 10:25:00,11.63,11.7,11.63,11.7,370800.0,8.9694,9.0234,8.9694,9.0234,370800.0
2011-08-18 10:30:00,11.7,11.72,11.67,11.71,601200.0,9.0234,9.0388,9.0003,9.0311,601200.0
2011-08-18 10:35:00,11.71,11.72,11.68,11.7,251200.0,9.0311,9.0388,9.008,9.0234,251200.0
2011-08-18 10:40:00,11.7,11.7,11.65,11.69,342800.0,9.0234,9.0234,8.9848,9.0157,342800.0
2011-08-18 10:45:00,11.7,11.7,11.65,11.7,284000.0,9.0234,9.0234,8.9848,9.0234,284000.0
2011-08-18 10:50:00,11.7,11.71,11.69,11.71,146600.0,9.0234,9.0311,9.0157,9.0311,146600.0
2011-08-18 10:55:00,11.7,11.74,11.69,11.74,594400.0,9.0234,9.0543,9.0157,9.0543,594400.0
2011-08-18 11:00:00,11.74,11.75,11.69,11.69,448200.0,9.0543,9.062,9.0157,9.0157,448200.0
2011-08-18 11:05:00,11.69,11.69,11.63,11.63,238800.0,9.0157,9.0157,8.9694,8.9694,238800.0
2011-08-18 11:10:00,11.63,11.64,11.61,11.63,238400.0,8.9694,8.9771,8.954,8.9694,238400.0
2011-08-18 11:15:00,11.63,11.63,11.58,11.61,322600.0,8.9694,8.9694,8.9309,8.954,322600.0
2011-08-18 11:20:00,11.61,11.63,11.59,11.63,187000.0,8.954,8.9694,8.9386,8.9694,187000.0
2011-08-18 11:25:00,11.63,11.64,11.62,11.63,98800.0,8.9694,8.9771,8.9617,8.9694,98800.0
2011-08-18 11:30:00,11.63,11.66,11.6,11.62,684200.0,8.9694,8.9926,8.9463,8.9617,684200.0
2011-08-18 11:35:00,11.62,11.64,11.62,11.62,183800.0,8.9617,8.9771,8.9617,8.9617,183800.0
2011-08-18 11:40:00,11.62,11.64,11.61,11.63,541600.0,8.9617,8.9771,8.954,8.9694,541600.0
2011-08-18 11:45:00,11.63,11.65,11.63,11.65,162400.0,8.9694,8.9848,8.9694,8.9848,162400.0
2011-08-18 11:50:00,11.65,11.65,11.63,11.65,79400.0,8.9848,8.9848,8.9694,8.9848,79400.0
2011-08-18 11:55:00,11.64,11.65,11.63,11.64,97200.0,8.9771,8.9848,8.9694,8.9771,97200.0
2011-08-18 12:00:00,11.64,11.65,11.6,11.61,155800.0,8.9771,8.9848,8.9463,8.954,155800.0
2011-08-18 12:05:00,11.61,11.63,11.6,11.62,176000.0,8.954,8.9694,8.9463,8.9617,176000.0
2011-08-18 12:10:00,11.62,11.63,11.59,11.62,124600.0,8.9617,8.9694,8.9386,8.9617,124600.0
2011-08-18 12:15:00,11.62,11.62,11.61,11.62,67600.0,8.9617,8.9617,8.954,8.9617,67600.0
2011-08-18 12:20:00,11.61,11.62,11.6,11.61,96800.0,8.954,8.9617,8.9463,8.954,96800.0
2011-08-18 12:25:00,11.61,11.63,11.61,11.63,234800.0,8.954,8.9694,8.954,8.9694,234800.0
2011-08-18 12:30:00,11.63,11.64,11.62,11.63,221600.0,8.9694,8.9771,8.9617,8.9694,221600.0
2011-08-18 12:35:00,11.63,11.63,11.62,11.62,185800.0,8.9694,8.9694,8.9617,8.9617,185800.0
2011-08-18 12:40:00,11.63,11.64,11.62,11.62,155800.0,8.9694,8.9771,8.9617,8.9617,155800.0
2011-08-18 12:45:00,11.63,11.63,11.61,11.63,276800.0,8.9694,8.9694,8.954,8.9694,276800.0
2011-08-18 12:50:00,11.63,11.63,11.63,11.63,178000.0,8.9694,8.9694,8.9694,8.9694,178000.0
2011-08-18 12:55:00,11.63,11.65,11.62,11.65,336400.0,8.9694,8.9848,8.9617,8.9848,336400.0
2011-08-18 13:00:00,11.65,11.65,11.63,11.63,405000.0,8.9848,8.9848,8.9694,8.9694,405000.0
2011-08-18 13:05:00,11.63,11.63,11.58,11.59,273400.0,8.9694,8.9694,8.9309,8.9386,273400.0
2011-08-18 13:10:00,11.59,11.59,11.55,11.55,82200.0,8.9386,8.9386,8.9077,8.9077,82200.0
2011-08-18 13:15:00,11.55,11.56,11.55,11.56,249000.0,8.9077,8.9154,8.9077,8.9154,249000.0
2011-08-18 13:20:00,11.56,11.56,11.55,11.56,90400.0,8.9154,8.9154,8.9077,8.9154,90400.0
2011-08-18 13:25:00,11.56,11.56,11.54,11.55,219400.0,8.9154,8.9154,8.9,8.9077,219400.0
2011-08-18 13:30:00,11.54,11.55,11.51,11.51,229000.0,8.9,8.9077,8.8769,8.8769,229000.0
2011-08-18 13:35:00,11.52,11.53,11.47,11.47,261800.0,8.8846,8.8923,8.846,8.846,261800.0
2011-08-18 13:40:00,11.47,11.48,11.46,11.46,202600.0,8.846,8.8537,8.8383,8.8383,202600.0
2011-08-18 13:45:00,11.46,11.46,11.45,11.46,443400.0,8.8383,8.8383,8.8306,8.8383,443400.0
2011-08-18 13:50:00,11.46,11.47,11.45,11.46,319800.0,8.8383,8.846,8.8306,8.8383,319800.0
2011-08-18 13:55:00,11.46,11.46,11.4,11.42,493400.0,8.8383,8.8383,8.792,8.8075,493400.0
2011-08-18 14:00:00,11.42,11.47,11.42,11.45,334000.0,8.8075,8.846,8.8075,8.8306,334000.0
2011-08-18 14:05:00,11.45,11.46,11.44,11.45,198800.0,8.8306,8.8383,8.8229,8.8306,198800.0
2011-08-18 14:10:00,11.45,11.45,11.42,11.42,144600.0,8.8306,8.8306,8.8075,8.8075,144600.0
2011-08-18 14:15:00,11.43,11.46,11.42,11.45,163800.0,8.8152,8.8383,8.8075,8.8306,163800.0
2011-08-18 14:20:00,11.45,11.47,11.44,11.47,130800.0,8.8306,8.846,8.8229,8.846,130800.0
2011-08-18 14:25:00,11.47,11.47,11.42,11.42,127800.0,8.846,8.846,8.8075,8.8075,127800.0
2011-08-18 14:30:00,11.42,11.43,11.42,11.42,124600.0,8.8075,8.8152,8.8075,8.8075,124600.0
2011-08-18 14:35:00,11.42,11.45,11.42,11.43,117000.0,8.8075,8.8306,8.8075,8.8152,117000.0
2011-08-18 14:40:00,11.43,11.44,11.41,11.42,182400.0,8.8152,8.8229,8.7997,8.8075,182400.0
2011-08-18 14:45:00,11.42,11.43,11.4,11.43,294200.0,8.8075,8.8152,8.792,8.8152,294200.0
2011-08-18 14:50:00,11.43,11.43,11.4,11.4,175200.0,8.8152,8.8152,8.792,8.792,175200.0
2011-08-18 14:55:00,11.4,11.42,11.37,11.37,173800.0,8.792,8.8075,8.7689,8.7689,173800.0
2011-08-18 15:00:00,11.37,11.38,11.33,11.33,264200.0,8.7689,8.7766,8.738,8.738,264200.0
2011-08-18 15:05:00,11.32,11.36,11.32,11.35,174200.0,8.7303,8.7612,8.7303,8.7535,174200.0
2011-08-18 15:10:00,11.36,11.38,11.35,11.35,211800.0,8.7612,8.7766,8.7535,8.7535,211800.0
2011-08-18 15:15:00,11.36,11.37,11.33,11.33,246400.0,8.7612,8.7689,8.738,8.738,246400.0
2011-08-18 15:20:00,11.33,11.36,11.33,11.35,457400.0,8.738,8.7612,8.738,8.7535,457400.0
2011-08-18 15:25:00,11.35,11.42,11.35,11.42,505000.0,8.7535,8.8075,8.7535,8.8075,505000.0
2011-08-18 15:30:00,11.42,11.45,11.42,11.45,326800.0,8.8075,8.8306,8.8075,8.8306,326800.0
2011-08-18 15:35:00,11.45,11.46,11.43,11.44,1040400.0,8.8306,8.8383,8.8152,8.8229,1040400.0
2011-08-18 15:40:00,11.44,11.44,11.4,11.4,365800.0,8.8229,8.8229,8.792,8.792,365800.0
2011-08-18 15:45:00,11.4,11.42,11.39,11.42,612600.0,8.792,8.8075,8.7843,8.8075,612600.0
2011-08-18 15:50:00,11.41,11.49,11.41,11.49,553000.0,8.7997,8.8614,8.7997,8.8614,553000.0
2011-08-18 15:55:00,11.49,11.5,11.47,11.47,932200.0,8.8614,8.8692,8.846,8.846,932200.0
2011-08-19 09:30:00,11.36,11.45,11.35,11.42,1068600.0,8.7612,8.8306,8.7535,8.8075,1068600.0
2011-08-19 09:35:00,11.42,11.45,11.4,11.45,128200.0,8.8075,8.8306,8.792,8.8306,128200.0
2011-08-19 09:40:00,11.45,11.45,11.4,11.43,173800.0,8.8306,8.8306,8.792,8.8152,173800.0
2011-08-19 09:45:00,11.43,11.43,11.34,11.35,172000.0,8.8152,8.8152,8.7458,8.7535,172000.0
2011-08-19 09:50:00,11.35,11.38,11.33,11.38,175600.0,8.7535,8.7766,8.738,8.7766,175600.0
2011-08-19 09:55:00,11.38,11.44,11.38,11.44,134000.0,8.7766,8.8229,8.7766,8.8229,134000.0
2011-08-19 10:00:00,11.44,11.47,11.43,11.46,192400.0,8.8229,8.846,8.8152,8.8383,192400.0
2011-08-19 10:05:00,11.46,11.47,11.4,11.43,169800.0,8.8383,8.846,8.792,8.8152,169800.0
2011-08-19 10:10:00,11.43,11.44,11.4,11.42,110800.0,8.8152,8.8229,8.792,8.8075,110800.0
2011-08-19 10:15:00,11.41,11.47,11.4,11.46,224600.0,8.7997,8.846,8.792,8.8383,224600.0
2011-08-19 10:20:00,11.46,11.48,11.45,11.47,186800.0,8.8383,8.8537,8.8306,8.846,186800.0
2011-08-19 10:25:00,11.46,11.53,11.46,11.52,173400.0,8.8383,8.8923,8.8383,8.8846,173400.0
2011-08-19 10:30:00,11.51,11.53,11.49,11.53,284800.0,8.8769,8.8923,8.8614,8.8923,284800.0
2011-08-19 10:35:00,11.53,11.53,11.47,11.48,277200.0,8.8923,8.8923,8.846,8.8537,277200.0
2011-08-19 10:40:00,11.48,11.52,11.48,11.51,370200.0,8.8537,8.8846,8.8537,8.8769,370200.0
2011-08-19 10:45:00,11.51,11.51,11.46,11.51,158400.0,8.8769,8.8769,8.8383,8.8769,158400.0
2011-08-19 10:50:00,11.5,11.53,11.47,11.5,234200.0,8.8692,8.8923,8.846,8.8692,234200.0
2011-08-19 10:55:00,11.5,11.54,11.49,11.52,152200.0,8.8692,8.9,8.8614,8.8846,152200.0
2011-08-19 11:00:00,11.51,11.52,11.48,11.48,143600.0,8.8769,8.8846,8.8537,8.8537,143600.0
2011-08-19 11:05:00,11.48,11.49,11.45,11.45,93400.0,8.8537,8.8614,8.8306,8.8306,93400.0
2011-08-19 11:10:00,11.45,11.47,11.42,11.43,198800.0,8.8306,8.846,8.8075,8.8152,198800.0
2011-08-19 11:15:00,11.43,11.44,11.42,11.43,154600.0,8.8152,8.8229,8.8075,8.8152,154600.0
2011-08-19 11:20:00,11.42,11.47,11.42,11.46,134800.0,8.8075,8.846,8.8075,8.8383,134800.0
2011-08-19 11:25:00,11.46,11.47,11.43,11.43,84600.0,8.8383,8.846,8.8152,8.8152,84600.0
2011-08-19 11:30:00,11.43,11.46,11.42,11.42,120600.0,8.8152,8.8383,8.8075,8.8075,120600.0
2011-08-19 11:35:00,11.42,11.44,11.4,11.43,157200.0,8.8075,8.8229,8.792,8.8152,157200.0
2011-08-19 11:40:00,11.43,11.48,11.43,11.47,138800.0,8.8152,8.8537,8.8152,8.846,138800.0
2011-08-19 11:45:00,11.48,11.49,11.45,11.45,102600.0,8.8537,8.8614,8.8306,8.8306,102600.0
2011-08-19 11:50:00,11.45,11.51,11.45,11.49,143800.0,8.8306,8.8769,8.8306,8.8614,143800.0
2011-08-19 11:55:00,11.49,11.51,11.46,11.51,255800.0,8.8614,8.8769,8.8383,8.8769,255800.0
2011-08-19 12:00:00,11.51,11.51,11.46,11.46,53800.0,8.8769,8.8769,8.8383,8.8383,53800.0
2011-08-19 12:05:00,11.46,11.47,11.44,11.44,83200.0,8.8383,8.846,8.8229,8.8229,83200.0
2011-08-19 12:10:00,11.44,11.47,11.43,11.47,129000.0,8.8229,8.846,8.8152,8.846,129000.0
2011-08-19 12:15:00,11.46,11.47,11.45,11.45,91600.0,8.8383,8.846,8.8306,8.8306,91600.0
2011-08-19 12:20:00,11.45,11.45,11.43,11.44,80200.0,8.8306,8.8306,8.8152,8.8229,80200.0
2011-08-19 12:25:00,11.44,11.46,11.44,11.46,59200.0,8.8229,8.8383,8.8229,8.8383,59200.0
2011-08-19 12:30:00,11.46,11.47,11.45,11.47,69200.0,8.8383,8.846,8.8306,8.846,69200.0
2011-08-19 12:35:00,11.47,11.49,11.46,11.46,100400.0,8.846,8.8614,8.8383,8.8383,100400.0
2011-08-19 12:40:00,11.46,11.49,11.45,11.47,79000.0,8.8383,8.8614,8.8306,8.846,79000.0
2011-08-19 12:45:00,11.47,11.49,11.47,11.49,123400.0,8.846,8.8614,8.846,8.8614,123400.0
2011-08-19 12:50:00,11.49,11.49,11.47,11.48,72600.0,8.8614,8.8614,8.846,8.8537,72600.0
2011-08-19 12:55:00,11.48,11.48,11.46,11.47,101400.0,8.8537,8.8537,8.8383,8.846,101400.0
2011-08-19 13:00:00,11.47,11.47,11.47,11.47,150400.0,8.846,8.846,8.846,8.846,150400.0
2011-08-19 13:05:00,11.47,11.5,11.47,11.5,104800.0,8.846,8.8692,8.846,8.8692,104800.0
2011-08-19 13:10:00,11.49,11.51,11.49,11.49,61600.0,8.8614,8.8769,8.8614,8.8614,61600.0
2011-08-19 13:15:00,11.49,11.49,11.47,11.49,74400.0,8.8614,8.8614,8.846,8.8614,74400.0
2011-08-19 13:20:00,11.49,11.49,11.47,11.47,83000.0,8.8614,8.8614,8.846,8.846,83000.0
2011-08-19 13:25:00,11.47,11.47,11.46,11.46,71800.0,8.846,8.846,8.8383,8.8383,71800.0
2011-08-19 13:30:00,11.47,11.49,11.44,11.45,493200.0,8.846,8.8614,8.8229,8.8306,493200.0
2011-08-19 13:35:00,11.45,11.47,11.45,11.45,61800.0,8.8306,8.846,8.8306,8.8306,61800.0
2011-08-19 13:40:00,11.45,11.45,11.43,11.43,84800.0,8.8306,8.8306,8.8152,8.8152,84800.0
2011-08-19 13:45:00,11.43,11.46,11.43,11.45,181800.0,8.8152,8.8383,8.8152,8.8306,181800.0
2011-08-19 13:50:00,11.45,11.45,11.42,11.42,115600.0,8.8306,8.8306,8.8075,8.8075,115600.0
2011-08-19 13:55:00,11.42,11.45,11.42,11.43,118000.0,8.8075,8.8306,8.8075,8.8152,118000.0
2011-08-19 14:00:00,11.43,11.45,11.43,11.43,121000.0,8.8152,8.8306,8.8152,8.8152,121000.0
2011-08-19 14:05:00,11.43,11.44,11.4,11.4,212400.0,8.8152,8.8229,8.792,8.792,212400.0
2011-08-19 14:10:00,11.4,11.41,11.4,11.4,133200.0,8.792,8.7997,8.792,8.792,133200.0
2011-08-19 14:15:00,11.41,11.41,11.39,11.4,164800.0,8.7997,8.7997,8.7843,8.792,164800.0
2011-08-19 14:20:00,11.4,11.4,11.38,11.39,152000.0,8.792,8.792,8.7766,8.7843,152000.0
2011-08-19 14:25:00,11.39,11.41,11.38,11.41,56000.0,8.7843,8.7997,8.7766,8.7997,56000.0
2011-08-19 14:30:00,11.41,11.41,11.38,11.38,105800.0,8.7997,8.7997,8.7766,8.7766,105800.0
2011-08-19 14:35:00,11.37,11.43,11.37,11.43,246800.0,8.7689,8.8152,8.7689,8.8152,246800.0
2011-08-19 14:40:00,11.43,11.44,11.41,11.43,127800.0,8.8152,8.8229,8.7997,8.8152,127800.0
2011-08-19 14:45:00,11.44,11.44,11.39,11.4,121800.0,8.8229,8.8229,8.7843,8.792,121800.0
2011-08-19 14:50:00,11.4,11.4,11.36,11.38,167600.0,8.792,8.792,8.7612,8.7766,167600.0
2011-08-19 14:55:00,11.38,11.4,11.38,11.38,113200.0,8.7766,8.792,8.7766,8.7766,113200.0
2011-08-19 15:00:00,11.38,11.38,11.36,11.37,174800.0,8.7766,8.7766,8.7612,8.7689,174800.0
2011-08-19 15:05:00,11.38,11.38,11.35,11.35,163400.0,8.7766,8.7766,8.7535,8.7535,163400.0
2011-08-19 15:10:00,11.36,11.37,11.35,11.35,152200.0,8.7612,8.7689,8.7535,8.7535,152200.0
2011-08-19 15:15:00,11.35,11.36,11.31,11.35,231200.0,8.7535,8.7612,8.7226,8.7535,231200.0
2011-08-19 15:20:00,11.35,11.4,11.35,11.38,181800.0,8.7535,8.792,8.7535,8.7766,181800.0
2011-08-19 15:25:00,11.38,11.41,11.38,11.4,214000.0,8.7766,8.7997,8.7766,8.792,214000.0
2011-08-19 15:30:00,11.4,11.4,11.37,11.37,168200.0,8.792,8.792,8.7689,8.7689,168200.0
2011-08-19 15:35:00,11.37,11.38,11.36,11.38,128000.0,8.7689,8.7766,8.7612,8.7766,128000.0
2011-08-19 15:40:00,11.38,11.39,11.37,11.38,174400.0,8.7766,8.7843,8.7689,8.7766,174400.0
2011-08-19 15:45:00,11.38,11.4,11.38,11.39,304000.0,8.7766,8.792,8.7766,8.7843,304000.0
2011-08-19 15:50:00,11.38,11.42,11.38,11.38,292000.0,8.7766,8.8075,8.7766,8.7766,292000.0
2011-08-19 15:55:00,11.38,11.38,11.35,11.37,549200.0,8.7766,8.7766,8.7535,8.7689,549200.0
2011-08-22 09:30:00,11.52,11.54,11.39,11.39,254800.0,8.8846,8.9,8.7843,8.7843,254800.0
2011-08-22 09:35:00,11.39,11.45,11.38,11.38,279200.0,8.7843,8.8306,8.7766,8.7766,279200.0
2011-08-22 09:40:00,11.39,11.4,11.35,11.38,273200.0,8.7843,8.792,8.7535,8.7766,273200.0
2011-08-22 09:45:00,11.37,11.38,11.31,11.35,329000.0,8.7689,8.7766,8.7226,8.7535,329000.0
2011-08-22 09:50:00,11.35,11.37,11.31,11.31,251000.0,8.7535,8.7689,8.7226,8.7226,251000.0
2011-08-22 09:55:00,11.32,11.35,11.3,11.33,223600.0,8.7303,8.7535,8.7149,8.738,223600.0
2011-08-22 10:00:00,11.33,11.35,11.33,11.35,170000.0,8.738,8.7535,8.738,8.7535,170000.0
2011-08-22 10:05:00,11.35,11.35,11.32,11.35,119200.0,8.7535,8.7535,8.7303,8.7535,119200.0
2011-08-22 10:10:00,11.35,11.37,11.33,11.37,203400.0,8.7535,8.7689,8.738,8.7689,203400.0
2011-08-22 10:15:00,11.37,11.41,11.34,11.4,172600.0,8.7689,8.7997,8.7458,8.792,172600.0
2011-08-22 10:20:00,11.4,11.4,11.38,11.38,132000.0,8.792,8.792,8.7766,8.7766,132000.0
2011-08-22 10:25:00,11.38,11.42,11.38,11.4,159200.0,8.7766,8.8075,8.7766,8.792,159200.0
2011-08-22 10:30:00,11.4,11.42,11.39,11.4,112000.0,8.792,8.8075,8.7843,8.792,112000.0
2011-08-22 10:35:00,11.4,11.41,11.38,11.4,125000.0,8.792,8.7997,8.7766,8.792,125000.0
2011-08-22 10:40:00,11.4,11.4,11.37,11.38,129600.0,8.792,8.792,8.7689,8.7766,129600.0
2011-08-22 10:45:00,11.38,11.42,11.38,11.4,74800.0,8.7766,8.8075,8.7766,8.792,74800.0
2011-08-22 10:50:00,11.4,11.45,11.36,11.36,212400.0,8.792,8.8306,8.7612,8.7612,212400.0
2011-08-22 10:55:00,11.36,11.38,11.33,11.34,120400.0,8.7612,8.7766,8.738,8.7458,120400.0
2011-08-22 11:00:00,11.34,11.38,11.33,11.38,160400.0,8.7458,8.7766,8.738,8.7766,160400.0
2011-08-22 11:05:00,11.38,11.38,11.36,11.38,78800.0,8.7766,8.7766,8.7612,8.7766,78800.0
2011-08-22 11:10:00,11.38,11.38,11.36,11.37,124000.0,8.7766,8.7766,8.7612,8.7689,124000.0
2011-08-22 11:15:00,11.37,11.39,11.34,11.36,142200.0,8.7689,8.7843,8.7458,8.7612,142200.0
2011-08-22 11:20:00,11.36,11.4,11.36,11.38,228000.0,8.7612,8.792,8.7612,8.7766,228000.0
2011-08-22 11:25:00,11.38,11.38,11.35,11.37,208200.0,8.7766,8.7766,8.7535,8.7689,208200.0
2011-08-22 11:30:00,11.37,11.37,11.34,11.34,120000.0,8.7689,8.7689,8.7458,8.7458,120000.0
2011-08-22 11:35:00,11.34,11.34,11.3,11.33,122200.0,8.7458,8.7458,8.7149,8.738,122200.0
2011-08-22 11:40:00,11.33,11.35,11.31,11.33,138200.0,8.738,8.7535,8.7226,8.738,138200.0
2011-08-22 11:45:00,11.33,11.37,11.33,11.37,67200.0,8.738,8.7689,8.738,8.7689,67200.0
2011-08-22 11:50:00,11.37,11.37,11.33,11.33,127400.0,8.7689,8.7689,8.738,8.738,127400.0
2011-08-22 11:55:00,11.33,11.35,11.31,11.34,144400.0,8.738,8.7535,8.7226,8.7458,144400.0
2011-08-22 12:00:00,11.34,11.37,11.34,11.36,129600.0,8.7458,8.7689,8.7458,8.7612,129600.0
2011-08-22 12:05:00,11.36,11.4,11.36,11.4,526200.0,8.7612,8.792,8.7612,8.792,526200.0
2011-08-22 12:10:00,11.4,11.4,11.4,11.4,67600.0,8.792,8.792,8.792,8.792,67600.0
2011-08-22 12:15:00,11.4,11.42,11.4,11.42,149400.0,8.792,8.8075,8.792,8.8075,149400.0
2011-08-22 12:20:00,11.42,11.43,11.4,11.4,136000.0,8.8075,8.8152,8.792,8.792,136000.0
2011-08-22 12:25:00,11.4,11.43,11.4,11.4,119400.0,8.792,8.8152,8.792,8.792,119400.0
2011-08-22 12:30:00,11.4,11.41,11.38,11.4,142200.0,8.792,8.7997,8.7766,8.792,142200.0
2011-08-22 12:35:00,11.4,11.44,11.4,11.42,245600.0,8.792,8.8229,8.792,8.8075,245600.0
2011-08-22 12:40:00,11.42,11.44,11.38,11.42,242600.0,8.8075,8.8229,8.7766,8.8075,242600.0
2011-08-22 12:45:00,11.42,11.47,11.42,11.45,97000.0,8.8075,8.846,8.8075,8.8306,97000.0
2011-08-22 12:50:00,11.45,11.45,11.4,11.44,118000.0,8.8306,8.8306,8.792,8.8229,118000.0
2011-08-22 12:55:00,11.44,11.46,11.43,11.46,131000.0,8.8229,8.8383,8.8152,8.8383,131000.0
2011-08-22 13:00:00,11.46,11.47,11.44,11.47,75600.0,8.8383,8.846,8.8229,8.846,75600.0
2011-08-22 13:05:00,11.47,11.47,11.46,11.47,103600.0,8.846,8.846,8.8383,8.846,103600.0
2011-08-22 13:10:00,11.47,11.47,11.44,11.44,83000.0,8.846,8.846,8.8229,8.8229,83000.0
2011-08-22 13:15:00,11.44,11.46,11.44,11.45,73400.0,8.8229,8.8383,8.8229,8.8306,73400.0
2011-08-22 13:20:00,11.45,11.47,11.45,11.46,82400.0,8.8306,8.846,8.8306,8.8383,82400.0
2011-08-22 13:25:00,11.46,11.47,11.45,11.46,125000.0,8.8383,8.846,8.8306,8.8383,125000.0
2011-08-22 13:30:00,11.45,11.47,11.45,11.46,294000.0,8.8306,8.846,8.8306,8.8383,294000.0
2011-08-22 13:35:00,11.46,11.47,11.45,11.46,323800.0,8.8383,8.846,8.8306,8.8383,323800.0
2011-08-22 13:40:00,11.46,11.47,11.44,11.44,113000.0,8.8383,8.846,8.8229,8.8229,113000.0
2011-08-22 13:45:00,11.44,11.44,11.42,11.43,98400.0,8.8229,8.8229,8.8075,8.8152,98400.0
2011-08-22 13:50:00,11.43,11.43,11.38,11.4,128000.0,8.8152,8.8152,8.7766,8.792,128000.0
2011-08-22 13:55:00,11.4,11.44,11.4,11.43,124000.0,8.792,8.8229,8.792,8.8152,124000.0
2011-08-22 14:00:00,11.43,11.45,11.42,11.44,211000.0,8.8152,8.8306,8.8075,8.8229,211000.0
2011-08-22 14:05:00,11.44,11.47,11.43,11.45,185200.0,8.8229,8.846,8.8152,8.8306,185200.0
2011-08-22 14:10:00,11.45,11.49,11.45,11.48,240600.0,8.8306,8.8614,8.8306,8.8537,240600.0
2011-08-22 14:15:00,11.47,11.51,11.45,11.46,209600.0,8.846,8.8769,8.8306,8.8383,209600.0
2011-08-22 14:20:00,11.46,11.48,11.45,11.46,132600.0,8.8383,8.8537,8.8306,8.8383,132600.0
2011-08-22 14:25:00,11.46,11.47,11.44,11.45,80400.0,8.8383,8.846,8.8229,8.8306,80400.0
2011-08-22 14:30:00,11.45,11.45,11.42,11.42,103400.0,8.8306,8.8306,8.8075,8.8075,103400.0
2011-08-22 14:35:00,11.42,11.43,11.39,11.4,130400.0,8.8075,8.8152,8.7843,8.792,130400.0
2011-08-22 14:40:00,11.4,11.43,11.4,11.42,111400.0,8.792,8.8152,8.792,8.8075,111400.0
2011-08-22 14:45:00,11.42,11.42,11.4,11.4,86800.0,8.8075,8.8075,8.792,8.792,86800.0
2011-08-22 14:50:00,11.41,11.43,11.4,11.41,280400.0,8.7997,8.8152,8.792,8.7997,280400.0
2011-08-22 14:55:00,11.41,11.42,11.4,11.4,227200.0,8.7997,8.8075,8.792,8.792,227200.0
2011-08-22 15:00:00,11.4,11.42,11.4,11.4,139000.0,8.792,8.8075,8.792,8.792,139000.0
2011-08-22 15:05:00,11.4,11.43,11.4,11.41,124800.0,8.792,8.8152,8.792,8.7997,124800.0
2011-08-22 15:10:00,11.41,11.42,11.4,11.41,116600.0,8.7997,8.8075,8.792,8.7997,116600.0
2011-08-22 15:15:00,11.42,11.42,11.4,11.4,108800.0,8.8075,8.8075,8.792,8.792,108800.0
2011-08-22 15:20:00,11.4,11.42,11.4,11.41,152800.0,8.792,8.8075,8.792,8.7997,152800.0
2011-08-22 15:25:00,11.41,11.42,11.4,11.4,174200.0,8.7997,8.8075,8.792,8.792,174200.0
2011-08-22 15:30:00,11.4,11.4,11.38,11.38,172400.0,8.792,8.792,8.7766,8.7766,172400.0
2011-08-22 15:35:00,11.39,11.4,11.38,11.38,203600.0,8.7843,8.792,8.7766,8.7766,203600.0
2011-08-22 15:40:00,11.38,11.42,11.38,11.41,172400.0,8.7766,8.8075,8.7766,8.7997,172400.0
2011-08-22 15:45:00,11.41,11.43,11.37,11.38,439600.0,8.7997,8.8152,8.7689,8.7766,439600.0
2011-08-22 15:50:00,11.37,11.38,11.35,11.35,412400.0,8.7689,8.7766,8.7535,8.7535,412400.0
2011-08-22 15:55:00,11.36,11.37,11.35,11.36,473800.0,8.7612,8.7689,8.7535,8.7612,473800.0
2011-08-23 09:30:00,11.21,11.34,11.21,11.29,629200.0,8.6455,8.7458,8.6455,8.7072,629200.0
2011-08-23 09:35:00,11.29,11.29,11.21,11.22,286000.0,8.7072,8.7072,8.6455,8.6532,286000.0
2011-08-23 09:40:00,11.22,11.25,11.21,11.23,262800.0,8.6532,8.6763,8.6455,8.6609,262800.0
2011-08-23 09:45:00,11.23,11.26,11.22,11.26,249200.0,8.6609,8.6841,8.6532,8.6841,249200.0
2011-08-23 09:50:00,11.25,11.28,11.24,11.24,233800.0,8.6763,8.6995,8.6686,8.6686,233800.0
2011-08-23 09:55:00,11.24,11.24,11.2,11.2,256800.0,8.6686,8.6686,8.6378,8.6378,256800.0
2011-08-23 10:00:00,11.2,11.27,11.18,11.24,331800.0,8.6378,8.6918,8.6224,8.6686,331800.0
2011-08-23 10:05:00,11.24,11.27,11.24,11.25,244600.0,8.6686,8.6918,8.6686,8.6763,244600.0
2011-08-23 10:10:00,11.26,11.26,11.22,11.22,150600.0,8.6841,8.6841,8.6532,8.6532,150600.0
2011-08-23 10:15:00,11.23,11.25,11.21,11.24,154600.0,8.6609,8.6763,8.6455,8.6686,154600.0
2011-08-23 10:20:00,11.24,11.24,11.22,11.24,113800.0,8.6686,8.6686,8.6532,8.6686,113800.0
2011-08-23 10:25:00,11.24,11.26,11.22,11.23,349800.0,8.6686,8.6841,8.6532,8.6609,349800.0
2011-08-23 10:30:00,11.23,11.24,11.22,11.22,180400.0,8.6609,8.6686,8.6532,8.6532,180400.0
2011-08-23 10:35:00,11.22,11.24,11.21,11.24,183800.0,8.6532,8.6686,8.6455,8.6686,183800.0
2011-08-23 10:40:00,11.24,11.26,11.23,11.24,269600.0,8.6686,8.6841,8.6609,8.6686,269600.0
2011-08-23 10:45:00,11.24,11.26,11.24,11.25,169400.0,8.6686,8.6841,8.6686,8.6763,169400.0
2011-08-23 10:50:00,11.25,11.26,11.24,11.24,154200.0,8.6763,8.6841,8.6686,8.6686,154200.0
2011-08-23 10:55:00,11.24,11.26,11.24,11.24,100200.0,8.6686,8.6841,8.6686,8.6686,100200.0
2011-08-23 11:00:00,11.24,11.25,11.23,11.24,106200.0,8.6686,8.6763,8.6609,8.6686,106200.0
2011-08-23 11:05:00,11.24,11.24,11.22,11.23,142000.0,8.6686,8.6686,8.6532,8.6609,142000.0
2011-08-23 11:10:00,11.23,11.24,11.22,11.24,151800.0,8.6609,8.6686,8.6532,8.6686,151800.0
2011-08-23 11:15:00,11.24,11.25,11.24,11.24,162000.0,8.6686,8.6763,8.6686,8.6686,162000.0
2011-08-23 11:20:00,11.24,11.26,11.23,11.24,209600.0,8.6686,8.6841,8.6609,8.6686,209600.0
2011-08-23 11:25:00,11.24,11.24,11.22,11.22,192400.0,8.6686,8.6686,8.6532,8.6532,192400.0
2011-08-23 11:30:00,11.22,11.24,11.2,11.21,329600.0,8.6532,8.6686,8.6378,8.6455,329600.0
2011-08-23 11:35:00,11.21,11.24,11.19,11.23,196400.0,8.6455,8.6686,8.6301,8.6609,196400.0
2011-08-23 11:40:00,11.24,11.24,11.23,11.24,113000.0,8.6686,8.6686,8.6609,8.6686,113000.0
2011-08-23 11:45:00,11.24,11.24,11.22,11.22,339000.0,8.6686,8.6686,8.6532,8.6532,339000.0
2011-08-23 11:50:00,11.23,11.24,11.22,11.24,203800.0,8.6609,8.6686,8.6532,8.6686,203800.0
2011-08-23 11:55:00,11.24,11.25,11.24,11.25,202000.0,8.6686,8.6763,8.6686,8.6763,202000.0
2011-08-23 12:00:00,11.25,11.26,11.22,11.23,142600.0,8.6763,8.6841,8.6532,8.6609,142600.0
2011-08-23 12:05:00,11.22,11.25,11.22,11.24,202400.0,8.6532,8.6763,8.6532,8.6686,202400.0
2011-08-23 12:10:00,11.25,11.26,11.24,11.24,209800.0,8.6763,8.6841,8.6686,8.6686,209800.0
2011-08-23 12:15:00,11.24,11.24,11.24,11.24,60600.0,8.6686,8.6686,8.6686,8.6686,60600.0
2011-08-23 12:20:00,11.24,11.25,11.24,11.24,159800.0,8.6686,8.6763,8.6686,8.6686,159800.0
2011-08-23 12:25:00,11.24,11.25,11.24,11.25,84800.0,8.6686,8.6763,8.6686,8.6763,84800.0
2011-08-23 12:30:00,11.25,11.25,11.24,11.24,218200.0,8.6763,8.6763,8.6686,8.6686,218200.0
2011-08-23 12:35:00,11.24,11.25,11.24,11.25,118400.0,8.6686,8.6763,8.6686,8.6763,118400.0
2011-08-23 12:40:00,11.25,11.28,11.24,11.28,383200.0,8.6763,8.6995,8.6686,8.6995,383200.0
2011-08-23 12:45:00,11.28,11.28,11.24,11.24,189800.0,8.6995,8.6995,8.6686,8.6686,189800.0
2011-08-23 12:50:00,11.24,11.31,11.24,11.29,430600.0,8.6686,8.7226,8.6686,8.7072,430600.0
2011-08-23 12:55:00,11.29,11.31,11.28,11.3,165000.0,8.7072,8.7226,8.6995,8.7149,165000.0
2011-08-23 13:00:00,11.31,11.32,11.3,11.31,93600.0,8.7226,8.7303,8.7149,8.7226,93600.0
2011-08-23 13:05:00,11.31,11.32,11.31,11.31,69600.0,8.7226,8.7303,8.7226,8.7226,69600.0
2011-08-23 13:10:00,11.31,11.31,11.31,11.31,98600.0,8.7226,8.7226,8.7226,8.7226,98600.0
2011-08-23 13:15:00,11.31,11.31,11.3,11.31,52200.0,8.7226,8.7226,8.7149,8.7226,52200.0
2011-08-23 13:20:00,11.31,11.33,11.31,11.31,114200.0,8.7226,8.738,8.7226,8.7226,114200.0
2011-08-23 13:25:00,11.32,11.33,11.31,11.31,109000.0,8.7303,8.738,8.7226,8.7226,109000.0
2011-08-23 13:30:00,11.32,11.33,11.3,11.31,120000.0,8.7303,8.738,8.7149,8.7226,120000.0
2011-08-23 13:35:00,11.31,11.32,11.3,11.32,39000.0,8.7226,8.7303,8.7149,8.7303,39000.0
2011-08-23 13:40:00,11.32,11.34,11.31,11.34,93800.0,8.7303,8.7458,8.7226,8.7458,93800.0
2011-08-23 13:45:00,11.34,11.35,11.34,11.35,81000.0,8.7458,8.7535,8.7458,8.7535,81000.0
2011-08-23 13:50:00,11.35,11.35,11.29,11.32,178200.0,8.7535,8.7535,8.7072,8.7303,178200.0
2011-08-23 13:55:00,11.32,11.33,11.3,11.31,164400.0,8.7303,8.738,8.7149,8.7226,164400.0
2011-08-23 14:00:00,11.31,11.33,11.29,11.33,92200.0,8.7226,8.738,8.7072,8.738,92200.0
2011-08-23 14:05:00,11.33,11.34,11.31,11.31,87000.0,8.738,8.7458,8.7226,8.7226,87000.0
2011-08-23 14:10:00,11.31,11.32,11.28,11.28,55000.0,8.7226,8.7303,8.6995,8.6995,55000.0
2011-08-23 14:15:00,11.29,11.31,11.29,11.31,93600.0,8.7072,8.7226,8.7072,8.7226,93600.0
2011-08-23 14:20:00,11.31,11.31,11.29,11.3,92800.0,8.7226,8.7226,8.7072,8.7149,92800.0
2011-08-23 14:25:00,11.3,11.34,11.3,11.34,164600.0,8.7149,8.7458,8.7149,8.7458,164600.0
2011-08-23 14:30:00,11.34,11.35,11.31,11.33,108200.0,8.7458,8.7535,8.7226,8.738,108200.0
2011-08-23 14:35:00,11.33,11.34,11.31,11.33,131400.0,8.738,8.7458,8.7226,8.738,131400.0
2011-08-23 14:40:00,11.33,11.34,11.33,11.34,84000.0,8.738,8.7458,8.738,8.7458,84000.0
2011-08-23 14:45:00,11.33,11.36,11.33,11.36,92200.0,8.738,8.7612,8.738,8.7612,92200.0
2011-08-23 14:50:00,11.36,11.37,11.35,11.35,92600.0,8.7612,8.7689,8.7535,8.7535,92600.0
2011-08-23 14:55:00,11.36,11.36,11.34,11.35,84600.0,8.7612,8.7612,8.7458,8.7535,84600.0
2011-08-23 15:00:00,11.35,11.38,11.35,11.38,172600.0,8.7535,8.7766,8.7535,8.7766,172600.0
2011-08-23 15:05:00,11.38,11.4,11.38,11.4,98600.0,8.7766,8.792,8.7766,8.792,98600.0
2011-08-23 15:10:00,11.4,11.41,11.39,11.4,216600.0,8.792,8.7997,8.7843,8.792,216600.0
2011-08-23 15:15:00,11.4,11.4,11.38,11.38,158600.0,8.792,8.792,8.7766,8.7766,158600.0
2011-08-23 15:20:00,11.38,11.4,11.38,11.4,118600.0,8.7766,8.792,8.7766,8.792,118600.0
2011-08-23 15:25:00,11.4,11.41,11.38,11.38,174200.0,8.792,8.7997,8.7766,8.7766,174200.0
2011-08-23 15:30:00,11.38,11.38,11.36,11.37,178200.0,8.7766,8.7766,8.7612,8.7689,178200.0
2011-08-23 15:35:00,11.37,11.38,11.37,11.38,175400.0,8.7689,8.7766,8.7689,8.7766,175400.0
2011-08-23 15:40:00,11.38,11.4,11.38,11.38,289600.0,8.7766,8.792,8.7766,8.7766,289600.0
2011-08-23 15:45:00,11.39,11.4,11.38,11.39,326800.0,8.7843,8.792,8.7766,8.7843,326800.0
2011-08-23 15:50:00,11.39,11.4,11.38,11.39,280200.0,8.7843,8.792,8.7766,8.7843,280200.0
2011-08-23 15:55:00,11.39,11.42,11.38,11.42,512600.0,8.7843,8.8075,8.7766,8.8075,512600.0
2011-08-24 09:30:00,11.35,11.37,11.31,11.36,203400.0,8.7535,8.7689,8.7226,8.7612,203400.0
2011-08-24 09:35:00,11.36,11.37,11.3,11.3,169000.0,8.7612,8.7689,8.7149,8.7149,169000.0
2011-08-24 09:40:00,11.3,11.33,11.3,11.33,112200.0,8.7149,8.738,8.7149,8.738,112200.0
2011-08-24 09:45:00,11.33,11.4,11.3,11.39,180400.0,8.738,8.792,8.7149,8.7843,180400.0
2011-08-24 09:50:00,11.39,11.44,11.38,11.44,230600.0,8.7843,8.8229,8.7766,8.8229,230600.0
2011-08-24 09:55:00,11.44,11.49,11.44,11.46,410800.0,8.8229,8.8614,8.8229,8.8383,410800.0
2011-08-24 10:00:00,11.47,11.48,11.43,11.47,143000.0,8.846,8.8537,8.8152,8.846,143000.0
2011-08-24 10:05:00,11.47,11.5,11.46,11.49,351000.0,8.846,8.8692,8.8383,8.8614,351000.0
2011-08-24 10:10:00,11.49,11.49,11.42,11.42,308600.0,8.8614,8.8614,8.8075,8.8075,308600.0
2011-08-24 10:15:00,11.42,11.45,11.4,11.45,263000.0,8.8075,8.8306,8.792,8.8306,263000.0
2011-08-24 10:20:00,11.45,11.46,11.43,11.46,123800.0,8.8306,8.8383,8.8152,8.8383,123800.0
2011-08-24 10:25:00,11.46,11.49,11.45,11.48,151400.0,8.8383,8.8614,8.8306,8.8537,151400.0
2011-08-24 10:30:00,11.47,11.5,11.44,11.45,228200.0,8.846,8.8692,8.8229,8.8306,228200.0
2011-08-24 10:35:00,11.46,11.48,11.44,11.47,139000.0,8.8383,8.8537,8.8229,8.846,139000.0
2011-08-24 10:40:00,11.48,11.5,11.46,11.49,106600.0,8.8537,8.8692,8.8383,8.8614,106600.0
2011-08-24 10:45:00,11.49,11.49,11.45,11.45,157400.0,8.8614,8.8614,8.8306,8.8306,157400.0
2011-08-24 10:50:00,11.45,11.49,11.45,11.48,435400.0,8.8306,8.8614,8.8306,8.8537,435400.0
2011-08-24 10:55:00,11.47,11.49,11.47,11.49,141600.0,8.846,8.8614,8.846,8.8614,141600.0
2011-08-24 11:00:00,11.49,11.49,11.47,11.48,129600.0,8.8614,8.8614,8.846,8.8537,129600.0
2011-08-24 11:05:00,11.48,11.49,11.48,11.49,149200.0,8.8537,8.8614,8.8537,8.8614,149200.0
2011-08-24 11:10:00,11.49,11.52,11.48,11.51,304200.0,8.8614,8.8846,8.8537,8.8769,304200.0
2011-08-24 11:15:00,11.51,11.51,11.47,11.47,83800.0,8.8769,8.8769,8.846,8.846,83800.0
2011-08-24 11:20:00,11.48,11.51,11.47,11.49,85400.0,8.8537,8.8769,8.846,8.8614,85400.0
2011-08-24 11:25:00,11.49,11.52,11.49,11.52,144400.0,8.8614,8.8846,8.8614,8.8846,144400.0
2011-08-24 11:30:00,11.51,11.52,11.49,11.5,138000.0,8.8769,8.8846,8.8614,8.8692,138000.0
2011-08-24 11:35:00,11.51,11.53,11.5,11.51,64200.0,8.8769,8.8923,8.8692,8.8769,64200.0
2011-08-24 11:40:00,11.51,11.51,11.47,11.47,151600.0,8.8769,8.8769,8.846,8.846,151600.0
2011-08-24 11:45:00,11.47,11.51,11.45,11.51,345600.0,8.846,8.8769,8.8306,8.8769,345600.0
2011-08-24 11:50:00,11.51,11.54,11.5,11.51,187200.0,8.8769,8.9,8.8692,8.8769,187200.0
2011-08-24 11:55:00,11.52,11.53,11.49,11.5,93000.0,8.8846,8.8923,8.8614,8.8692,93000.0
2011-08-24 12:00:00,11.49,11.5,11.47,11.47,107400.0,8.8614,8.8692,8.846,8.846,107400.0
2011-08-24 12:05:00,11.48,11.49,11.47,11.47,72200.0,8.8537,8.8614,8.846,8.846,72200.0
2011-08-24 12:10:00,11.48,11.48,11.46,11.47,70400.0,8.8537,8.8537,8.8383,8.846,70400.0
2011-08-24 12:15:00,11.47,11.49,11.47,11.47,96000.0,8.846,8.8614,8.846,8.846,96000.0
2011-08-24 12:20:00,11.47,11.49,11.47,11.49,58800.0,8.846,8.8614,8.846,8.8614,58800.0
2011-08-24 12:25:00,11.48,11.48,11.47,11.47,32000.0,8.8537,8.8537,8.846,8.846,32000.0
2011-08-24 12:30:00,11.47,11.47,11.46,11.47,45000.0,8.846,8.846,8.8383,8.846,45000.0
2011-08-24 12:35:00,11.47,11.48,11.46,11.46,45600.0,8.846,8.8537,8.8383,8.8383,45600.0
2011-08-24 12:40:00,11.46,11.47,11.45,11.47,65600.0,8.8383,8.846,8.8306,8.846,65600.0
2011-08-24 12:45:00,11.47,11.47,11.44,11.45,58400.0,8.846,8.846,8.8229,8.8306,58400.0
2011-08-24 12:50:00,11.45,11.47,11.45,11.45,179600.0,8.8306,8.846,8.8306,8.8306,179600.0
2011-08-24 12:55:00,11.45,11.46,11.42,11.43,374200.0,8.8306,8.8383,8.8075,8.8152,374200.0
2011-08-24 13:00:00,11.43,11.45,11.42,11.43,101600.0,8.8152,8.8306,8.8075,8.8152,101600.0
2011-08-24 13:05:00,11.43,11.43,11.4,11.4,97400.0,8.8152,8.8152,8.792,8.792,97400.0
2011-08-24 13:10:00,11.4,11.44,11.4,11.44,67000.0,8.792,8.8229,8.792,8.8229,67000.0
2011-08-24 13:15:00,11.44,11.46,11.44,11.45,50200.0,8.8229,8.8383,8.8229,8.8306,50200.0
2011-08-24 13:20:00,11.45,11.47,11.44,11.44,114800.0,8.8306,8.846,8.8229,8.8229,114800.0
2011-08-24 13:25:00,11.45,11.45,11.43,11.44,102200.0,8.8306,8.8306,8.8152,8.8229,102200.0
2011-08-24 13:30:00,11.44,11.44,11.42,11.42,59600.0,8.8229,8.8229,8.8075,8.8075,59600.0
2011-08-24 13:35:00,11.42,11.44,11.42,11.42,194200.0,8.8075,8.8229,8.8075,8.8075,194200.0
2011-08-24 13:40:00,11.43,11.43,11.41,11.42,38400.0,8.8152,8.8152,8.7997,8.8075,38400.0
2011-08-24 13:45:00,11.42,11.43,11.4,11.42,185000.0,8.8075,8.8152,8.792,8.8075,185000.0
2011-08-24 13:50:00,11.42,11.43,11.39,11.39,172400.0,8.8075,8.8152,8.7843,8.7843,172400.0
2011-08-24 13:55:00,11.39,11.4,11.39,11.39,192200.0,8.7843,8.792,8.7843,8.7843,192200.0
2011-08-24 14:00:00,11.4,11.4,11.37,11.38,191800.0,8.792,8.792,8.7689,8.7766,191800.0
2011-08-24 14:05:00,11.38,11.38,11.37,11.38,154000.0,8.7766,8.7766,8.7689,8.7766,154000.0
2011-08-24 14:10:00,11.38,11.38,11.37,11.37,127600.0,8.7766,8.7766,8.7689,8.7689,127600.0
2011-08-24 14:15:00,11.38,11.38,11.34,11.34,205000.0,8.7766,8.7766,8.7458,8.7458,205000.0
2011-08-24 14:20:00,11.34,11.35,11.32,11.34,196400.0,8.7458,8.7535,8.7303,8.7458,196400.0
2011-08-24 14:25:00,11.34,11.37,11.34,11.37,106000.0,8.7458,8.7689,8.7458,8.7689,106000.0
2011-08-24 14:30:00,11.37,11.37,11.35,11.36,209200.0,8.7689,8.7689,8.7535,8.7612,209200.0
2011-08-24 14:35:00,11.35,11.35,11.34,11.35,119000.0,8.7535,8.7535,8.7458,8.7535,119000.0
2011-08-24 14:40:00,11.35,11.35,11.35,11.35,140600.0,8.7535,8.7535,8.7535,8.7535,140600.0
2011-08-24 14:45:00,11.35,11.35,11.35,11.35,103200.0,8.7535,8.7535,8.7535,8.7535,103200.0
2011-08-24 14:50:00,11.35,11.35,11.31,11.33,427800.0,8.7535,8.7535,8.7226,8.738,427800.0
2011-08-24 14:55:00,11.32,11.33,11.3,11.31,312800.0,8.7303,8.738,8.7149,8.7226,312800.0
2011-08-24 15:00:00,11.32,11.33,11.31,11.32,197800.0,8.7303,8.738,8.7226,8.7303,197800.0
2011-08-24 15:05:00,11.32,11.33,11.3,11.31,302000.0,8.7303,8.738,8.7149,8.7226,302000.0
2011-08-24 15:10:00,11.3,11.31,11.3,11.3,217600.0,8.7149,8.7226,8.7149,8.7149,217600.0
2011-08-24 15:15:00,11.31,11.31,11.28,11.29,562800.0,8.7226,8.7226,8.6995,8.7072,562800.0
2011-08-24 15:20:00,11.29,11.3,11.28,11.28,326600.0,8.7072,8.7149,8.6995,8.6995,326600.0
2011-08-24 15:25:00,11.28,11.29,11.26,11.26,709400.0,8.6995,8.7072,8.6841,8.6841,709400.0
2011-08-24 15:30:00,11.26,11.3,11.26,11.3,543400.0,8.6841,8.7149,8.6841,8.7149,543400.0
2011-08-24 15:35:00,11.3,11.32,11.28,11.28,802800.0,8.7149,8.7303,8.6995,8.6995,802800.0
2011-08-24 15:40:00,11.29,11.29,11.27,11.28,731400.0,8.7072,8.7072,8.6918,8.6995,731400.0
2011-08-24 15:45:00,11.28,11.28,11.22,11.24,1087000.0,8.6995,8.6995,8.6532,8.6686,1087000.0
2011-08-24 15:50:00,11.25,11.27,11.24,11.24,1050000.0,8.6763,8.6918,8.6686,8.6686,1050000.0
2011-08-24 15:55:00,11.24,11.24,11.23,11.24,1244800.0,8.6686,8.6686,8.6609,8.6686,1244800.0
2011-08-25 09:30:00,11.28,11.33,11.26,11.33,343200.0,8.6995,8.738,8.6841,8.738,343200.0
2011-08-25 09:35:00,11.33,11.36,11.28,11.34,635000.0,8.738,8.7612,8.6995,8.7458,635000.0
2011-08-25 09:40:00,11.34,11.36,11.31,11.32,302800.0,8.7458,8.7612,8.7226,8.7303,302800.0
2011-08-25 09:45:00,11.33,11.35,11.3,11.3,362200.0,8.738,8.7535,8.7149,8.7149,362200.0
2011-08-25 09:50:00,11.31,11.32,11.28,11.28,289600.0,8.7226,8.7303,8.6995,8.6995,289600.0
2011-08-25 09:55:00,11.28,11.28,11.24,11.25,635600.0,8.6995,8.6995,8.6686,8.6763,635600.0
2011-08-25 10:00:00,11.25,11.26,11.22,11.25,344200.0,8.6763,8.6841,8.6532,8.6763,344200.0
2011-08-25 10:05:00,11.26,11.27,11.21,11.27,294600.0,8.6841,8.6918,8.6455,8.6918,294600.0
2011-08-25 10:10:00,11.28,11.3,11.26,11.3,113800.0,8.6995,8.7149,8.6841,8.7149,113800.0
2011-08-25 10:15:00,11.3,11.3,11.22,11.24,185600.0,8.7149,8.7149,8.6532,8.6686,185600.0
2011-08-25 10:20:00,11.24,11.24,11.17,11.17,234000.0,8.6686,8.6686,8.6146,8.6146,234000.0
2011-08-25 10:25:00,11.17,11.22,11.15,11.21,177200.0,8.6146,8.6532,8.5992,8.6455,177200.0
2011-08-25 10:30:00,11.21,11.24,11.2,11.24,232000.0,8.6455,8.6686,8.6378,8.6686,232000.0
2011-08-25 10:35:00,11.24,11.26,11.22,11.22,465200.0,8.6686,8.6841,8.6532,8.6532,465200.0
2011-08-25 10:40:00,11.22,11.27,11.22,11.24,150200.0,8.6532,8.6918,8.6532,8.6686,150200.0
2011-08-25 10:45:00,11.23,11.24,11.19,11.2,219800.0,8.6609,8.6686,8.6301,8.6378,219800.0
2011-08-25 10:50:00,11.2,11.22,11.17,11.22,209000.0,8.6378,8.6532,8.6146,8.6532,209000.0
2011-08-25 10:55:00,11.22,11.25,11.21,11.24,181000.0,8.6532,8.6763,8.6455,8.6686,181000.0
2011-08-25 11:00:00,11.24,11.28,11.24,11.27,153600.0,8.6686,8.6995,8.6686,8.6918,153600.0
2011-08-25 11:05:00,11.27,11.27,11.24,11.24,140200.0,8.6918,8.6918,8.6686,8.6686,140200.0
2011-08-25 11:10:00,11.24,11.27,11.23,11.26,121800.0,8.6686,8.6918,8.6609,8.6841,121800.0
2011-08-25 11:15:00,11.26,11.3,11.26,11.28,110200.0,8.6841,8.7149,8.6841,8.6995,110200.0
2011-08-25 11:20:00,11.28,11.31,11.27,11.3,77600.0,8.6995,8.7226,8.6918,8.7149,77600.0
2011-08-25 11:25:00,11.3,11.3,11.27,11.28,74400.0,8.7149,8.7149,8.6918,8.6995,74400.0
2011-08-25 11:30:00,11.28,11.31,11.28,11.31,162600.0,8.6995,8.7226,8.6995,8.7226,162600.0
2011-08-25 11:35:00,11.31,11.31,11.29,11.3,134800.0,8.7226,8.7226,8.7072,8.7149,134800.0
2011-08-25 11:40:00,11.3,11.31,11.3,11.3,80000.0,8.7149,8.7226,8.7149,8.7149,80000.0
2011-08-25 11:45:00,11.3,11.33,11.29,11.33,193400.0,8.7149,8.738,8.7072,8.738,193400.0
2011-08-25 11:50:00,11.33,11.34,11.31,11.32,122600.0,8.738,8.7458,8.7226,8.7303,122600.0
2011-08-25 11:55:00,11.33,11.35,11.33,11.34,88400.0,8.738,8.7535,8.738,8.7458,88400.0
2011-08-25 12:00:00,11.34,11.35,11.33,11.34,99200.0,8.7458,8.7535,8.738,8.7458,99200.0
2011-08-25 12:05:00,11.35,11.35,11.32,11.33,115600.0,8.7535,8.7535,8.7303,8.738,115600.0
2011-08-25 12:10:00,11.33,11.34,11.32,11.34,77400.0,8.738,8.7458,8.7303,8.7458,77400.0
2011-08-25 12:15:00,11.34,11.34,11.3,11.3,89400.0,8.7458,8.7458,8.7149,8.7149,89400.0
2011-08-25 12:20:00,11.3,11.3,11.28,11.29,70200.0,8.7149,8.7149,8.6995,8.7072,70200.0
2011-08-25 12:25:00,11.29,11.32,11.29,11.32,71800.0,8.7072,8.7303,8.7072,8.7303,71800.0
2011-08-25 12:30:00,11.32,11.32,11.3,11.3,166000.0,8.7303,8.7303,8.7149,8.7149,166000.0
2011-08-25 12:35:00,11.3,11.31,11.28,11.31,80800.0,8.7149,8.7226,8.6995,8.7226,80800.0
2011-08-25 12:40:00,11.31,11.31,11.29,11.3,50000.0,8.7226,8.7226,8.7072,8.7149,50000.0
2011-08-25 12:45:00,11.29,11.3,11.28,11.29,99600.0,8.7072,8.7149,8.6995,8.7072,99600.0
2011-08-25 12:50:00,11.3,11.31,11.28,11.3,132800.0,8.7149,8.7226,8.6995,8.7149,132800.0
2011-08-25 12:55:00,11.3,11.3,11.28,11.3,78000.0,8.7149,8.7149,8.6995,8.7149,78000.0
2011-08-25 13:00:00,11.3,11.3,11.28,11.28,65400.0,8.7149,8.7149,8.6995,8.6995,65400.0
2011-08-25 13:05:00,11.28,11.3,11.24,11.24,602600.0,8.6995,8.7149,8.6686,8.6686,602600.0
2011-08-25 13:10:00,11.24,11.26,11.22,11.24,288000.0,8.6686,8.6841,8.6532,8.6686,288000.0
2011-08-25 13:15:00,11.23,11.24,11.22,11.24,95800.0,8.6609,8.6686,8.6532,8.6686,95800.0
2011-08-25 13:20:00,11.24,11.27,11.24,11.26,81200.0,8.6686,8.6918,8.6686,8.6841,81200.0
2011-08-25 13:25:00,11.26,11.27,11.24,11.26,79000.0,8.6841,8.6918,8.6686,8.6841,79000.0
2011-08-25 13:30:00,11.27,11.28,11.25,11.27,98200.0,8.6918,8.6995,8.6763,8.6918,98200.0
2011-08-25 13:35:00,11.27,11.28,11.26,11.28,102600.0,8.6918,8.6995,8.6841,8.6995,102600.0
2011-08-25 13:40:00,11.28,11.28,11.27,11.27,70800.0,8.6995,8.6995,8.6918,8.6918,70800.0
2011-08-25 13:45:00,11.27,11.28,11.24,11.26,116600.0,8.6918,8.6995,8.6686,8.6841,116600.0
2011-08-25 13:50:00,11.26,11.28,11.26,11.28,66600.0,8.6841,8.6995,8.6841,8.6995,66600.0
2011-08-25 13:55:00,11.27,11.29,11.27,11.28,146400.0,8.6918,8.7072,8.6918,8.6995,146400.0
2011-08-25 14:00:00,11.28,11.28,11.26,11.28,73400.0,8.6995,8.6995,8.6841,8.6995,73400.0
2011-08-25 14:05:00,11.28,11.28,11.26,11.27,115800.0,8.6995,8.6995,8.6841,8.6918,115800.0
2011-08-25 14:10:00,11.27,11.28,11.27,11.28,110400.0,8.6918,8.6995,8.6918,8.6995,110400.0
2011-08-25 14:15:00,11.28,11.3,11.28,11.3,138000.0,8.6995,8.7149,8.6995,8.7149,138000.0
2011-08-25 14:20:00,11.29,11.3,11.28,11.29,115600.0,8.7072,8.7149,8.6995,8.7072,115600.0
2011-08-25 14:25:00,11.29,11.29,11.27,11.29,114600.0,8.7072,8.7072,8.6918,8.7072,114600.0
2011-08-25 14:30:00,11.29,11.29,11.28,11.29,83600.0,8.7072,8.7072,8.6995,8.7072,83600.0
2011-08-25 14:35:00,11.29,11.29,11.28,11.28,151000.0,8.7072,8.7072,8.6995,8.6995,151000.0
2011-08-25 14:40:00,11.28,11.28,11.28,11.28,109200.0,8.6995,8.6995,8.6995,8.6995,109200.0
2011-08-25 14:45:00,11.28,11.29,11.27,11.27,150600.0,8.6995,8.7072,8.6918,8.6918,150600.0
2011-08-25 14:50:00,11.27,11.28,11.27,11.27,62000.0,8.6918,8.6995,8.6918,8.6918,62000.0
2011-08-25 14:55:00,11.28,11.28,11.27,11.28,114800.0,8.6995,8.6995,8.6918,8.6995,114800.0
2011-08-25 15:00:00,11.28,11.29,11.27,11.29,270800.0,8.6995,8.7072,8.6918,8.7072,270800.0
2011-08-25 15:05:00,11.28,11.3,11.28,11.29,163400.0,8.6995,8.7149,8.6995,8.7072,163400.0
2011-08-25 15:10:00,11.29,11.29,11.27,11.27,264200.0,8.7072,8.7072,8.6918,8.6918,264200.0
2011-08-25 15:15:00,11.27,11.3,11.26,11.3,156000.0,8.6918,8.7149,8.6841,8.7149,156000.0
2011-08-25 15:20:00,11.3,11.31,11.3,11.3,172200.0,8.7149,8.7226,8.7149,8.7149,172200.0
2011-08-25 15:25:00,11.3,11.31,11.28,11.29,174600.0,8.7149,8.7226,8.6995,8.7072,174600.0
2011-08-25 15:30:00,11.29,11.29,11.28,11.28,314200.0,8.7072,8.7072,8.6995,8.6995,314200.0
2011-08-25 15:35:00,11.28,11.28,11.26,11.26,272400.0,8.6995,8.6995,8.6841,8.6841,272400.0
2011-08-25 15:40:00,11.27,11.27,11.22,11.23,404600.0,8.6918,8.6918,8.6532,8.6609,404600.0
2011-08-25 15:45:00,11.23,11.27,11.22,11.25,463600.0,8.6609,8.6918,8.6532,8.6763,463600.0
2011-08-25 15:50:00,11.24,11.26,11.21,11.23,638800.0,8.6686,8.6841,8.6455,8.6609,638800.0
2011-08-25 15:55:00,11.23,11.26,11.23,11.24,582000.0,8.6609,8.6841,8.6609,8.6686,582000.0
2011-08-26 09:30:00,11.23,11.28,11.19,11.27,187600.0,8.6609,8.6995,8.6301,8.6918,187600.0
2011-08-26 09:35:00,11.27,11.27,11.19,11.24,173200.0,8.6918,8.6918,8.6301,8.6686,173200.0
2011-08-26 09:40:00,11.24,11.24,11.2,11.2,184400.0,8.6686,8.6686,8.6378,8.6378,184400.0
2011-08-26 09:45:00,11.2,11.2,11.13,11.14,282600.0,8.6378,8.6378,8.5838,8.5915,282600.0
2011-08-26 09:50:00,11.14,11.15,11.1,11.11,372200.0,8.5915,8.5992,8.5607,8.5684,372200.0
2011-08-26 09:55:00,11.11,11.12,11.07,11.09,468600.0,8.5684,8.5761,8.5375,8.553,468600.0
2011-08-26 10:00:00,11.1,11.1,11.0,11.03,747600.0,8.5607,8.5607,8.4835,8.5067,747600.0
2011-08-26 10:05:00,11.03,11.06,10.99,11.05,362600.0,8.5067,8.5298,8.4758,8.5221,362600.0
2011-08-26 10:10:00,11.05,11.07,11.03,11.06,148000.0,8.5221,8.5375,8.5067,8.5298,148000.0
2011-08-26 10:15:00,11.06,11.1,11.06,11.09,160400.0,8.5298,8.5607,8.5298,8.553,160400.0
2011-08-26 10:20:00,11.09,11.14,11.08,11.13,115200.0,8.553,8.5915,8.5452,8.5838,115200.0
2011-08-26 10:25:00,11.13,11.2,11.13,11.16,156200.0,8.5838,8.6378,8.5838,8.6069,156200.0
2011-08-26 10:30:00,11.16,11.17,11.12,11.13,143400.0,8.6069,8.6146,8.5761,8.5838,143400.0
2011-08-26 10:35:00,11.13,11.14,11.1,11.12,129000.0,8.5838,8.5915,8.5607,8.5761,129000.0
2011-08-26 10:40:00,11.12,11.15,11.11,11.15,106000.0,8.5761,8.5992,8.5684,8.5992,106000.0
2011-08-26 10:45:00,11.15,11.22,11.15,11.2,154200.0,8.5992,8.6532,8.5992,8.6378,154200.0
2011-08-26 10:50:00,11.2,11.22,11.19,11.19,156800.0,8.6378,8.6532,8.6301,8.6301,156800.0
2011-08-26 10:55:00,11.19,11.22,11.18,11.18,123000.0,8.6301,8.6532,8.6224,8.6224,123000.0
2011-08-26 11:00:00,11.18,11.2,11.15,11.19,140800.0,8.6224,8.6378,8.5992,8.6301,140800.0
2011-08-26 11:05:00,11.18,11.2,11.17,11.18,87400.0,8.6224,8.6378,8.6146,8.6224,87400.0
2011-08-26 11:10:00,11.18,11.24,11.18,11.22,100200.0,8.6224,8.6686,8.6224,8.6532,100200.0
2011-08-26 11:15:00,11.22,11.26,11.21,11.23,316600.0,8.6532,8.6841,8.6455,8.6609,316600.0
2011-08-26 11:20:00,11.23,11.24,11.22,11.22,196600.0,8.6609,8.6686,8.6532,8.6532,196600.0
2011-08-26 11:25:00,11.22,11.26,11.21,11.22,127200.0,8.6532,8.6841,8.6455,8.6532,127200.0
2011-08-26 11:30:00,11.22,11.23,11.21,11.22,106000.0,8.6532,8.6609,8.6455,8.6532,106000.0
2011-08-26 11:35:00,11.22,11.24,11.22,11.22,128800.0,8.6532,8.6686,8.6532,8.6532,128800.0
2011-08-26 11:40:00,11.22,11.22,11.19,11.21,183800.0,8.6532,8.6532,8.6301,8.6455,183800.0
2011-08-26 11:45:00,11.21,11.24,11.21,11.24,111200.0,8.6455,8.6686,8.6455,8.6686,111200.0
2011-08-26 11:50:00,11.24,11.27,11.22,11.26,75200.0,8.6686,8.6918,8.6532,8.6841,75200.0
2011-08-26 11:55:00,11.26,11.26,11.24,11.25,75600.0,8.6841,8.6841,8.6686,8.6763,75600.0
2011-08-26 12:00:00,11.24,11.29,11.24,11.29,99400.0,8.6686,8.7072,8.6686,8.7072,99400.0
2011-08-26 12:05:00,11.29,11.31,11.27,11.3,99000.0,8.7072,8.7226,8.6918,8.7149,99000.0
2011-08-26 12:10:00,11.3,11.31,11.29,11.3,72200.0,8.7149,8.7226,8.7072,8.7149,72200.0
2011-08-26 12:15:00,11.3,11.31,11.29,11.29,71000.0,8.7149,8.7226,8.7072,8.7072,71000.0
2011-08-26 12:20:00,11.29,11.31,11.29,11.31,56400.0,8.7072,8.7226,8.7072,8.7226,56400.0
2011-08-26 12:25:00,11.31,11.34,11.31,11.33,99200.0,8.7226,8.7458,8.7226,8.738,99200.0
2011-08-26 12:30:00,11.33,11.33,11.31,11.31,89800.0,8.738,8.738,8.7226,8.7226,89800.0
2011-08-26 12:35:00,11.31,11.34,11.3,11.34,148000.0,8.7226,8.7458,8.7149,8.7458,148000.0
2011-08-26 12:40:00,11.34,11.36,11.34,11.34,130000.0,8.7458,8.7612,8.7458,8.7458,130000.0
2011-08-26 12:45:00,11.34,11.35,11.31,11.31,102000.0,8.7458,8.7535,8.7226,8.7226,102000.0
2011-08-26 12:50:00,11.31,11.33,11.3,11.3,131400.0,8.7226,8.738,8.7149,8.7149,131400.0
2011-08-26 12:55:00,11.3,11.33,11.3,11.31,60400.0,8.7149,8.738,8.7149,8.7226,60400.0
2011-08-26 13:00:00,11.31,11.32,11.31,11.31,68800.0,8.7226,8.7303,8.7226,8.7226,68800.0
2011-08-26 13:05:00,11.31,11.34,11.31,11.33,63400.0,8.7226,8.7458,8.7226,8.738,63400.0
2011-08-26 13:10:00,11.33,11.35,11.32,11.32,46000.0,8.738,8.7535,8.7303,8.7303,46000.0
2011-08-26 13:15:00,11.32,11.35,11.32,11.33,81800.0,8.7303,8.7535,8.7303,8.738,81800.0
2011-08-26 13:20:00,11.33,11.34,11.32,11.33,61800.0,8.738,8.7458,8.7303,8.738,61800.0
2011-08-26 13:25:00,11.33,11.36,11.33,11.36,62400.0,8.738,8.7612,8.738,8.7612,62400.0
2011-08-26 13:30:00,11.36,11.37,11.35,11.37,83600.0,8.7612,8.7689,8.7535,8.7689,83600.0
2011-08-26 13:35:00,11.37,11.38,11.36,11.36,98600.0,8.7689,8.7766,8.7612,8.7612,98600.0
2011-08-26 13:40:00,11.36,11.38,11.36,11.38,154400.0,8.7612,8.7766,8.7612,8.7766,154400.0
2011-08-26 13:45:00,11.38,11.39,11.37,11.37,106800.0,8.7766,8.7843,8.7689,8.7689,106800.0
2011-08-26 13:50:00,11.37,11.37,11.34,11.35,51800.0,8.7689,8.7689,8.7458,8.7535,51800.0
2011-08-26 13:55:00,11.35,11.37,11.35,11.37,93800.0,8.7535,8.7689,8.7535,8.7689,93800.0
2011-08-26 14:00:00,11.37,11.38,11.36,11.36,139400.0,8.7689,8.7766,8.7612,8.7612,139400.0
2011-08-26 14:05:00,11.36,11.36,11.32,11.33,96200.0,8.7612,8.7612,8.7303,8.738,96200.0
2011-08-26 14:10:00,11.33,11.33,11.31,11.32,65800.0,8.738,8.738,8.7226,8.7303,65800.0
2011-08-26 14:15:00,11.32,11.33,11.31,11.33,91400.0,8.7303,8.738,8.7226,8.738,91400.0
2011-08-26 14:20:00,11.33,11.34,11.32,11.33,67000.0,8.738,8.7458,8.7303,8.738,67000.0
2011-08-26 14:25:00,11.33,11.33,11.3,11.31,102200.0,8.738,8.738,8.7149,8.7226,102200.0
2011-08-26 14:30:00,11.31,11.34,11.31,11.33,92600.0,8.7226,8.7458,8.7226,8.738,92600.0
2011-08-26 14:35:00,11.33,11.33,11.29,11.3,111800.0,8.738,8.738,8.7072,8.7149,111800.0
2011-08-26 14:40:00,11.31,11.33,11.31,11.33,110800.0,8.7226,8.738,8.7226,8.738,110800.0
2011-08-26 14:45:00,11.33,11.34,11.33,11.33,83200.0,8.738,8.7458,8.738,8.738,83200.0
2011-08-26 14:50:00,11.33,11.34,11.31,11.31,59600.0,8.738,8.7458,8.7226,8.7226,59600.0
2011-08-26 14:55:00,11.31,11.32,11.3,11.31,78600.0,8.7226,8.7303,8.7149,8.7226,78600.0
2011-08-26 15:00:00,11.31,11.31,11.28,11.3,148800.0,8.7226,8.7226,8.6995,8.7149,148800.0
2011-08-26 15:05:00,11.3,11.3,11.28,11.29,168000.0,8.7149,8.7149,8.6995,8.7072,168000.0
2011-08-26 15:10:00,11.29,11.3,11.28,11.3,86000.0,8.7072,8.7149,8.6995,8.7149,86000.0
2011-08-26 15:15:00,11.3,11.3,11.27,11.29,113600.0,8.7149,8.7149,8.6918,8.7072,113600.0
2011-08-26 15:20:00,11.29,11.29,11.28,11.29,87400.0,8.7072,8.7072,8.6995,8.7072,87400.0
2011-08-26 15:25:00,11.29,11.3,11.28,11.3,113600.0,8.7072,8.7149,8.6995,8.7149,113600.0
2011-08-26 15:30:00,11.29,11.32,11.29,11.32,142800.0,8.7072,8.7303,8.7072,8.7303,142800.0
2011-08-26 15:35:00,11.32,11.33,11.3,11.33,152000.0,8.7303,8.738,8.7149,8.738,152000.0
2011-08-26 15:40:00,11.33,11.34,11.33,11.33,145800.0,8.738,8.7458,8.738,8.738,145800.0
2011-08-26 15:45:00,11.34,11.35,11.33,11.34,241600.0,8.7458,8.7535,8.738,8.7458,241600.0
2011-08-26 15:50:00,11.34,11.35,11.33,11.34,208200.0,8.7458,8.7535,8.738,8.7458,208200.0
2011-08-26 15:55:00,11.34,11.34,11.34,11.34,313200.0,8.7458,8.7458,8.7458,8.7458,313200.0
2011-08-29 09:30:00,11.43,11.48,11.41,11.47,166800.0,8.8152,8.8537,8.7997,8.846,166800.0
2011-08-29 09:35:00,11.48,11.49,11.45,11.47,85600.0,8.8537,8.8614,8.8306,8.846,85600.0
2011-08-29 09:40:00,11.47,11.51,11.47,11.51,63200.0,8.846,8.8769,8.846,8.8769,63200.0
2011-08-29 09:45:00,11.51,11.53,11.5,11.51,91200.0,8.8769,8.8923,8.8692,8.8769,91200.0
2011-08-29 09:50:00,11.51,11.55,11.5,11.52,119400.0,8.8769,8.9077,8.8692,8.8846,119400.0
2011-08-29 09:55:00,11.52,11.52,11.48,11.5,106800.0,8.8846,8.8846,8.8537,8.8692,106800.0
2011-08-29 10:00:00,11.5,11.52,11.48,11.49,150600.0,8.8692,8.8846,8.8537,8.8614,150600.0
2011-08-29 10:05:00,11.49,11.49,11.45,11.48,168200.0,8.8614,8.8614,8.8306,8.8537,168200.0
2011-08-29 10:10:00,11.48,11.49,11.46,11.47,114800.0,8.8537,8.8614,8.8383,8.846,114800.0
2011-08-29 10:15:00,11.47,11.49,11.47,11.49,88400.0,8.846,8.8614,8.846,8.8614,88400.0
2011-08-29 10:20:00,11.49,11.49,11.48,11.49,159000.0,8.8614,8.8614,8.8537,8.8614,159000.0
2011-08-29 10:25:00,11.49,11.49,11.45,11.45,163000.0,8.8614,8.8614,8.8306,8.8306,163000.0
2011-08-29 10:30:00,11.46,11.47,11.44,11.46,159800.0,8.8383,8.846,8.8229,8.8383,159800.0
2011-08-29 10:35:00,11.46,11.47,11.43,11.46,159400.0,8.8383,8.846,8.8152,8.8383,159400.0
2011-08-29 10:40:00,11.45,11.46,11.44,11.45,141800.0,8.8306,8.8383,8.8229,8.8306,141800.0
2011-08-29 10:45:00,11.45,11.46,11.44,11.44,95600.0,8.8306,8.8383,8.8229,8.8229,95600.0
2011-08-29 10:50:00,11.43,11.46,11.43,11.46,80000.0,8.8152,8.8383,8.8152,8.8383,80000.0
2011-08-29 10:55:00,11.46,11.46,11.43,11.44,88000.0,8.8383,8.8383,8.8152,8.8229,88000.0
2011-08-29 11:00:00,11.44,11.46,11.44,11.44,103000.0,8.8229,8.8383,8.8229,8.8229,103000.0
2011-08-29 11:05:00,11.44,11.45,11.44,11.45,47000.0,8.8229,8.8306,8.8229,8.8306,47000.0
2011-08-29 11:10:00,11.45,11.45,11.43,11.43,99000.0,8.8306,8.8306,8.8152,8.8152,99000.0
2011-08-29 11:15:00,11.43,11.44,11.43,11.43,67400.0,8.8152,8.8229,8.8152,8.8152,67400.0
2011-08-29 11:20:00,11.43,11.43,11.4,11.41,97600.0,8.8152,8.8152,8.792,8.7997,97600.0
2011-08-29 11:25:00,11.41,11.42,11.4,11.4,71000.0,8.7997,8.8075,8.792,8.792,71000.0
2011-08-29 11:30:00,11.41,11.41,11.39,11.39,66000.0,8.7997,8.7997,8.7843,8.7843,66000.0
2011-08-29 11:35:00,11.39,11.43,11.39,11.43,98800.0,8.7843,8.8152,8.7843,8.8152,98800.0
2011-08-29 11:40:00,11.43,11.43,11.42,11.43,27200.0,8.8152,8.8152,8.8075,8.8152,27200.0
2011-08-29 11:45:00,11.43,11.44,11.42,11.43,70200.0,8.8152,8.8229,8.8075,8.8152,70200.0
2011-08-29 11:50:00,11.43,11.45,11.43,11.45,73600.0,8.8152,8.8306,8.8152,8.8306,73600.0
2011-08-29 11:55:00,11.44,11.45,11.44,11.45,57000.0,8.8229,8.8306,8.8229,8.8306,57000.0
2011-08-29 12:00:00,11.45,11.48,11.44,11.48,118400.0,8.8306,8.8537,8.8229,8.8537,118400.0
2011-08-29 12:05:00,11.49,11.49,11.48,11.49,71800.0,8.8614,8.8614,8.8537,8.8614,71800.0
2011-08-29 12:10:00,11.49,11.51,11.49,11.49,175000.0,8.8614,8.8769,8.8614,8.8614,175000.0
2011-08-29 12:15:00,11.49,11.51,11.49,11.5,64000.0,8.8614,8.8769,8.8614,8.8692,64000.0
2011-08-29 12:20:00,11.51,11.54,11.51,11.54,76200.0,8.8769,8.9,8.8769,8.9,76200.0
2011-08-29 12:25:00,11.54,11.54,11.52,11.53,158800.0,8.9,8.9,8.8846,8.8923,158800.0
2011-08-29 12:30:00,11.53,11.53,11.52,11.52,57200.0,8.8923,8.8923,8.8846,8.8846,57200.0
2011-08-29 12:35:00,11.52,11.54,11.52,11.54,61400.0,8.8846,8.9,8.8846,8.9,61400.0
2011-08-29 12:40:00,11.54,11.57,11.54,11.57,76800.0,8.9,8.9231,8.9,8.9231,76800.0
2011-08-29 12:45:00,11.57,11.58,11.55,11.55,132200.0,8.9231,8.9309,8.9077,8.9077,132200.0
2011-08-29 12:50:00,11.55,11.57,11.55,11.57,50000.0,8.9077,8.9231,8.9077,8.9231,50000.0
2011-08-29 12:55:00,11.57,11.57,11.55,11.56,62800.0,8.9231,8.9231,8.9077,8.9154,62800.0
2011-08-29 13:00:00,11.56,11.56,11.55,11.56,39600.0,8.9154,8.9154,8.9077,8.9154,39600.0
2011-08-29 13:05:00,11.56,11.58,11.56,11.58,47600.0,8.9154,8.9309,8.9154,8.9309,47600.0
2011-08-29 13:10:00,11.58,11.58,11.57,11.57,27800.0,8.9309,8.9309,8.9231,8.9231,27800.0
2011-08-29 13:15:00,11.57,11.57,11.55,11.55,104000.0,8.9231,8.9231,8.9077,8.9077,104000.0
2011-08-29 13:20:00,11.55,11.55,11.55,11.55,45800.0,8.9077,8.9077,8.9077,8.9077,45800.0
2011-08-29 13:25:00,11.55,11.56,11.54,11.55,266800.0,8.9077,8.9154,8.9,8.9077,266800.0
2011-08-29 13:30:00,11.55,11.56,11.54,11.56,93200.0,8.9077,8.9154,8.9,8.9154,93200.0
2011-08-29 13:35:00,11.56,11.56,11.55,11.56,91600.0,8.9154,8.9154,8.9077,8.9154,91600.0
2011-08-29 13:40:00,11.56,11.57,11.55,11.56,118800.0,8.9154,8.9231,8.9077,8.9154,118800.0
2011-08-29 13:45:00,11.56,11.56,11.56,11.56,34600.0,8.9154,8.9154,8.9154,8.9154,34600.0
2011-08-29 13:50:00,11.56,11.57,11.56,11.56,83200.0,8.9154,8.9231,8.9154,8.9154,83200.0
2011-08-29 13:55:00,11.56,11.57,11.56,11.56,95000.0,8.9154,8.9231,8.9154,8.9154,95000.0
2011-08-29 14:00:00,11.56,11.57,11.56,11.57,83600.0,8.9154,8.9231,8.9154,8.9231,83600.0
2011-08-29 14:05:00,11.57,11.58,11.56,11.58,97600.0,8.9231,8.9309,8.9154,8.9309,97600.0
2011-08-29 14:10:00,11.58,11.58,11.58,11.58,149800.0,8.9309,8.9309,8.9309,8.9309,149800.0
2011-08-29 14:15:00,11.58,11.59,11.58,11.58,92600.0,8.9309,8.9386,8.9309,8.9309,92600.0
2011-08-29 14:20:00,11.58,11.59,11.58,11.59,86200.0,8.9309,8.9386,8.9309,8.9386,86200.0
2011-08-29 14:25:00,11.59,11.6,11.58,11.6,152600.0,8.9386,8.9463,8.9309,8.9463,152600.0
2011-08-29 14:30:00,11.6,11.6,11.59,11.6,117200.0,8.9463,8.9463,8.9386,8.9463,117200.0
2011-08-29 14:35:00,11.6,11.6,11.59,11.59,42200.0,8.9463,8.9463,8.9386,8.9386,42200.0
2011-08-29 14:40:00,11.6,11.6,11.59,11.6,33000.0,8.9463,8.9463,8.9386,8.9463,33000.0
2011-08-29 14:45:00,11.6,11.6,11.59,11.6,91000.0,8.9463,8.9463,8.9386,8.9463,91000.0
2011-08-29 14:50:00,11.6,11.61,11.6,11.61,84400.0,8.9463,8.954,8.9463,8.954,84400.0
2011-08-29 14:55:00,11.61,11.61,11.6,11.61,84000.0,8.954,8.954,8.9463,8.954,84000.0
2011-08-29 15:00:00,11.61,11.62,11.61,11.62,185000.0,8.954,8.9617,8.954,8.9617,185000.0
2011-08-29 15:05:00,11.62,11.62,11.61,11.62,180800.0,8.9617,8.9617,8.954,8.9617,180800.0
2011-08-29 15:10:00,11.62,11.62,11.61,11.61,96000.0,8.9617,8.9617,8.954,8.954,96000.0
2011-08-29 15:15:00,11.62,11.63,11.61,11.62,137800.0,8.9617,8.9694,8.954,8.9617,137800.0
2011-08-29 15:20:00,11.62,11.64,11.62,11.64,152400.0,8.9617,8.9771,8.9617,8.9771,152400.0
2011-08-29 15:25:00,11.64,11.64,11.63,11.63,100600.0,8.9771,8.9771,8.9694,8.9694,100600.0
2011-08-29 15:30:00,11.63,11.65,11.63,11.65,158400.0,8.9694,8.9848,8.9694,8.9848,158400.0
2011-08-29 15:35:00,11.65,11.66,11.65,11.65,122200.0,8.9848,8.9926,8.9848,8.9848,122200.0
2011-08-29 15:40:00,11.65,11.68,11.65,11.68,253400.0,8.9848,9.008,8.9848,9.008,253400.0
2011-08-29 15:45:00,11.67,11.68,11.67,11.67,227200.0,9.0003,9.008,9.0003,9.0003,227200.0
2011-08-29 15:50:00,11.67,11.67,11.65,11.67,406200.0,9.0003,9.0003,8.9848,9.0003,406200.0
2011-08-29 15:55:00,11.66,11.68,11.66,11.67,481400.0,8.9926,9.008,8.9926,9.0003,481400.0
2011-08-30 09:30:00,11.63,11.74,11.63,11.72,407600.0,8.9694,9.0543,8.9694,9.0388,407600.0
2011-08-30 09:35:00,11.73,11.73,11.68,11.69,149800.0,9.0465,9.0465,9.008,9.0157,149800.0
2011-08-30 09:40:00,11.7,11.72,11.68,11.68,123200.0,9.0234,9.0388,9.008,9.008,123200.0
2011-08-30 09:45:00,11.68,11.69,11.63,11.63,88400.0,9.008,9.0157,8.9694,8.9694,88400.0
2011-08-30 09:50:00,11.63,11.65,11.62,11.63,300200.0,8.9694,8.9848,8.9617,8.9694,300200.0
2011-08-30 09:55:00,11.63,11.63,11.61,11.61,57800.0,8.9694,8.9694,8.954,8.954,57800.0
2011-08-30 10:00:00,11.6,11.62,11.56,11.56,334800.0,8.9463,8.9617,8.9154,8.9154,334800.0
2011-08-30 10:05:00,11.56,11.59,11.54,11.59,275200.0,8.9154,8.9386,8.9,8.9386,275200.0
2011-08-30 10:10:00,11.59,11.6,11.58,11.59,147400.0,8.9386,8.9463,8.9309,8.9386,147400.0
2011-08-30 10:15:00,11.59,11.6,11.56,11.58,105200.0,8.9386,8.9463,8.9154,8.9309,105200.0
2011-08-30 10:20:00,11.58,11.59,11.55,11.55,90200.0,8.9309,8.9386,8.9077,8.9077,90200.0
2011-08-30 10:25:00,11.55,11.56,11.53,11.56,268200.0,8.9077,8.9154,8.8923,8.9154,268200.0
2011-08-30 10:30:00,11.56,11.6,11.56,11.6,194000.0,8.9154,8.9463,8.9154,8.9463,194000.0
2011-08-30 10:35:00,11.6,11.61,11.59,11.59,157400.0,8.9463,8.954,8.9386,8.9386,157400.0
2011-08-30 10:40:00,11.59,11.59,11.54,11.54,77000.0,8.9386,8.9386,8.9,8.9,77000.0
2011-08-30 10:45:00,11.55,11.55,11.51,11.52,177800.0,8.9077,8.9077,8.8769,8.8846,177800.0
2011-08-30 10:50:00,11.52,11.54,11.52,11.54,183200.0,8.8846,8.9,8.8846,8.9,183200.0
2011-08-30 10:55:00,11.54,11.56,11.53,11.53,194400.0,8.9,8.9154,8.8923,8.8923,194400.0
2011-08-30 11:00:00,11.53,11.54,11.53,11.54,220600.0,8.8923,8.9,8.8923,8.9,220600.0
2011-08-30 11:05:00,11.54,11.54,11.52,11.52,168000.0,8.9,8.9,8.8846,8.8846,168000.0
2011-08-30 11:10:00,11.53,11.58,11.52,11.58,152400.0,8.8923,8.9309,8.8846,8.9309,152400.0
2011-08-30 11:15:00,11.58,11.58,11.56,11.57,137200.0,8.9309,8.9309,8.9154,8.9231,137200.0
2011-08-30 11:20:00,11.56,11.58,11.56,11.57,98600.0,8.9154,8.9309,8.9154,8.9231,98600.0
2011-08-30 11:25:00,11.57,11.6,11.56,11.59,173800.0,8.9231,8.9463,8.9154,8.9386,173800.0
2011-08-30 11:30:00,11.59,11.62,11.58,11.62,90400.0,8.9386,8.9617,8.9309,8.9617,90400.0
2011-08-30 11:35:00,11.62,11.63,11.61,11.61,321200.0,8.9617,8.9694,8.954,8.954,321200.0
2011-08-30 11:40:00,11.61,11.63,11.61,11.62,121000.0,8.954,8.9694,8.954,8.9617,121000.0
2011-08-30 11:45:00,11.62,11.63,11.62,11.62,77200.0,8.9617,8.9694,8.9617,8.9617,77200.0
2011-08-30 11:50:00,11.62,11.63,11.61,11.62,85600.0,8.9617,8.9694,8.954,8.9617,85600.0
2011-08-30 11:55:00,11.62,11.63,11.62,11.63,62400.0,8.9617,8.9694,8.9617,8.9694,62400.0
2011-08-30 12:00:00,11.63,11.64,11.62,11.62,101800.0,8.9694,8.9771,8.9617,8.9617,101800.0
2011-08-30 12:05:00,11.62,11.62,11.59,11.6,146800.0,8.9617,8.9617,8.9386,8.9463,146800.0
2011-08-30 12:10:00,11.59,11.61,11.59,11.59,114800.0,8.9386,8.954,8.9386,8.9386,114800.0
2011-08-30 12:15:00,11.59,11.61,11.59,11.61,65400.0,8.9386,8.954,8.9386,8.954,65400.0
2011-08-30 12:20:00,11.61,11.61,11.6,11.61,73400.0,8.954,8.954,8.9463,8.954,73400.0
2011-08-30 12:25:00,11.61,11.61,11.6,11.6,59400.0,8.954,8.954,8.9463,8.9463,59400.0
2011-08-30 12:30:00,11.6,11.62,11.6,11.61,61000.0,8.9463,8.9617,8.9463,8.954,61000.0
2011-08-30 12:35:00,11.61,11.61,11.6,11.6,78000.0,8.954,8.954,8.9463,8.9463,78000.0
2011-08-30 12:40:00,11.6,11.6,11.56,11.56,96800.0,8.9463,8.9463,8.9154,8.9154,96800.0
2011-08-30 12:45:00,11.56,11.56,11.55,11.56,132200.0,8.9154,8.9154,8.9077,8.9154,132200.0
2011-08-30 12:50:00,11.56,11.56,11.55,11.55,124800.0,8.9154,8.9154,8.9077,8.9077,124800.0
2011-08-30 12:55:00,11.55,11.55,11.53,11.54,77200.0,8.9077,8.9077,8.8923,8.9,77200.0
2011-08-30 13:00:00,11.53,11.54,11.51,11.51,57200.0,8.8923,8.9,8.8769,8.8769,57200.0
2011-08-30 13:05:00,11.51,11.54,11.51,11.53,65200.0,8.8769,8.9,8.8769,8.8923,65200.0
2011-08-30 13:10:00,11.53,11.55,11.53,11.55,56000.0,8.8923,8.9077,8.8923,8.9077,56000.0
2011-08-30 13:15:00,11.55,11.55,11.54,11.55,70400.0,8.9077,8.9077,8.9,8.9077,70400.0
2011-08-30 13:20:00,11.55,11.57,11.55,11.57,60000.0,8.9077,8.9231,8.9077,8.9231,60000.0
2011-08-30 13:25:00,11.56,11.57,11.55,11.56,52400.0,8.9154,8.9231,8.9077,8.9154,52400.0
2011-08-30 13:30:00,11.56,11.56,11.53,11.54,130600.0,8.9154,8.9154,8.8923,8.9,130600.0
2011-08-30 13:35:00,11.54,11.54,11.53,11.53,70400.0,8.9,8.9,8.8923,8.8923,70400.0
2011-08-30 13:40:00,11.53,11.55,11.53,11.53,149200.0,8.8923,8.9077,8.8923,8.8923,149200.0
2011-08-30 13:45:00,11.53,11.55,11.53,11.53,137600.0,8.8923,8.9077,8.8923,8.8923,137600.0
2011-08-30 13:50:00,11.53,11.54,11.51,11.52,147400.0,8.8923,8.9,8.8769,8.8846,147400.0
2011-08-30 13:55:00,11.52,11.52,11.5,11.51,409400.0,8.8846,8.8846,8.8692,8.8769,409400.0
2011-08-30 14:00:00,11.51,11.52,11.47,11.49,313200.0,8.8769,8.8846,8.846,8.8614,313200.0
2011-08-30 14:05:00,11.48,11.51,11.47,11.51,350400.0,8.8537,8.8769,8.846,8.8769,350400.0
2011-08-30 14:10:00,11.51,11.53,11.49,11.53,209800.0,8.8769,8.8923,8.8614,8.8923,209800.0
2011-08-30 14:15:00,11.53,11.53,11.51,11.52,231800.0,8.8923,8.8923,8.8769,8.8846,231800.0
2011-08-30 14:20:00,11.53,11.55,11.53,11.55,97600.0,8.8923,8.9077,8.8923,8.9077,97600.0
2011-08-30 14:25:00,11.54,11.55,11.53,11.55,170800.0,8.9,8.9077,8.8923,8.9077,170800.0
2011-08-30 14:30:00,11.55,11.55,11.52,11.54,480200.0,8.9077,8.9077,8.8846,8.9,480200.0
2011-08-30 14:35:00,11.54,11.54,11.5,11.51,360800.0,8.9,8.9,8.8692,8.8769,360800.0
2011-08-30 14:40:00,11.51,11.55,11.51,11.54,181600.0,8.8769,8.9077,8.8769,8.9,181600.0
2011-08-30 14:45:00,11.54,11.55,11.53,11.53,127600.0,8.9,8.9077,8.8923,8.8923,127600.0
2011-08-30 14:50:00,11.53,11.54,11.49,11.49,543600.0,8.8923,8.9,8.8614,8.8614,543600.0
2011-08-30 14:55:00,11.49,11.54,11.49,11.54,380400.0,8.8614,8.9,8.8614,8.9,380400.0
2011-08-30 15:00:00,11.54,11.56,11.53,11.56,195000.0,8.9,8.9154,8.8923,8.9154,195000.0
2011-08-30 15:05:00,11.56,11.56,11.55,11.55,193600.0,8.9154,8.9154,8.9077,8.9077,193600.0
2011-08-30 15:10:00,11.55,11.56,11.55,11.56,65200.0,8.9077,8.9154,8.9077,8.9154,65200.0
2011-08-30 15:15:00,11.56,11.57,11.55,11.56,107600.0,8.9154,8.9231,8.9077,8.9154,107600.0
2011-08-30 15:20:00,11.55,11.56,11.55,11.56,56600.0,8.9077,8.9154,8.9077,8.9154,56600.0
2011-08-30 15:25:00,11.56,11.56,11.55,11.56,193000.0,8.9154,8.9154,8.9077,8.9154,193000.0
2011-08-30 15:30:00,11.56,11.58,11.56,11.58,229000.0,8.9154,8.9309,8.9154,8.9309,229000.0
2011-08-30 15:35:00,11.58,11.59,11.56,11.58,300600.0,8.9309,8.9386,8.9154,8.9309,300600.0
2011-08-30 15:40:00,11.58,11.6,11.56,11.6,232400.0,8.9309,8.9463,8.9154,8.9463,232400.0
2011-08-30 15:45:00,11.6,11.6,11.56,11.57,281400.0,8.9463,8.9463,8.9154,8.9231,281400.0
2011-08-30 15:50:00,11.57,11.58,11.55,11.56,349200.0,8.9231,8.9309,8.9077,8.9154,349200.0
2011-08-30 15:55:00,11.55,11.56,11.54,11.54,467600.0,8.9077,8.9154,8.9,8.9,467600.0
2011-08-31 09:30:00,11.57,11.63,11.53,11.63,340600.0,8.9231,8.9694,8.8923,8.9694,340600.0
2011-08-31 09:35:00,11.62,11.7,11.62,11.63,362200.0,8.9617,9.0234,8.9617,8.9694,362200.0
2011-08-31 09:40:00,11.63,11.7,11.62,11.7,431600.0,8.9694,9.0234,8.9617,9.0234,431600.0
2011-08-31 09:45:00,11.7,11.72,11.69,11.71,192000.0,9.0234,9.0388,9.0157,9.0311,192000.0
2011-08-31 09:50:00,11.72,11.74,11.72,11.73,176200.0,9.0388,9.0543,9.0388,9.0465,176200.0
2011-08-31 09:55:00,11.73,11.74,11.68,11.68,154400.0,9.0465,9.0543,9.008,9.008,154400.0
2011-08-31 10:00:00,11.68,11.69,11.65,11.65,217800.0,9.008,9.0157,8.9848,8.9848,217800.0
2011-08-31 10:05:00,11.65,11.65,11.64,11.65,140800.0,8.9848,8.9848,8.9771,8.9848,140800.0
2011-08-31 10:10:00,11.64,11.71,11.64,11.71,235600.0,8.9771,9.0311,8.9771,9.0311,235600.0
2011-08-31 10:15:00,11.71,11.72,11.69,11.7,210800.0,9.0311,9.0388,9.0157,9.0234,210800.0
2011-08-31 10:20:00,11.7,11.72,11.69,11.71,146000.0,9.0234,9.0388,9.0157,9.0311,146000.0
2011-08-31 10:25:00,11.71,11.73,11.69,11.7,389000.0,9.0311,9.0465,9.0157,9.0234,389000.0
2011-08-31 10:30:00,11.7,11.72,11.68,11.7,366000.0,9.0234,9.0388,9.008,9.0234,366000.0
2011-08-31 10:35:00,11.7,11.72,11.69,11.72,525000.0,9.0234,9.0388,9.0157,9.0388,525000.0
2011-08-31 10:40:00,11.72,11.74,11.71,11.71,178600.0,9.0388,9.0543,9.0311,9.0311,178600.0
2011-08-31 10:45:00,11.72,11.74,11.71,11.74,126200.0,9.0388,9.0543,9.0311,9.0543,126200.0
2011-08-31 10:50:00,11.74,11.74,11.74,11.74,61400.0,9.0543,9.0543,9.0543,9.0543,61400.0
2011-08-31 10:55:00,11.74,11.75,11.72,11.73,183600.0,9.0543,9.062,9.0388,9.0465,183600.0
2011-08-31 11:00:00,11.73,11.74,11.71,11.74,324200.0,9.0465,9.0543,9.0311,9.0543,324200.0
2011-08-31 11:05:00,11.74,11.75,11.72,11.75,302400.0,9.0543,9.062,9.0388,9.062,302400.0
2011-08-31 11:10:00,11.74,11.75,11.74,11.74,199600.0,9.0543,9.062,9.0543,9.0543,199600.0
2011-08-31 11:15:00,11.74,11.74,11.72,11.73,110800.0,9.0543,9.0543,9.0388,9.0465,110800.0
2011-08-31 11:20:00,11.73,11.74,11.72,11.72,88200.0,9.0465,9.0543,9.0388,9.0388,88200.0
2011-08-31 11:25:00,11.72,11.74,11.72,11.74,66000.0,9.0388,9.0543,9.0388,9.0543,66000.0
2011-08-31 11:30:00,11.74,11.74,11.72,11.72,71200.0,9.0543,9.0543,9.0388,9.0388,71200.0
2011-08-31 11:35:00,11.73,11.75,11.73,11.74,108000.0,9.0465,9.062,9.0465,9.0543,108000.0
2011-08-31 11:40:00,11.74,11.75,11.74,11.74,40600.0,9.0543,9.062,9.0543,9.0543,40600.0
2011-08-31 11:45:00,11.75,11.75,11.72,11.72,108000.0,9.062,9.062,9.0388,9.0388,108000.0
2011-08-31 11:50:00,11.72,11.73,11.72,11.72,42000.0,9.0388,9.0465,9.0388,9.0388,42000.0
2011-08-31 11:55:00,11.72,11.72,11.7,11.72,71000.0,9.0388,9.0388,9.0234,9.0388,71000.0
2011-08-31 12:00:00,11.72,11.74,11.71,11.73,95200.0,9.0388,9.0543,9.0311,9.0465,95200.0
2011-08-31 12:05:00,11.74,11.74,11.74,11.74,24800.0,9.0543,9.0543,9.0543,9.0543,24800.0
2011-08-31 12:10:00,11.74,11.75,11.74,11.74,79800.0,9.0543,9.062,9.0543,9.0543,79800.0
2011-08-31 12:15:00,11.74,11.74,11.74,11.74,30400.0,9.0543,9.0543,9.0543,9.0543,30400.0
2011-08-31 12:20:00,11.74,11.77,11.74,11.75,207400.0,9.0543,9.0774,9.0543,9.062,207400.0
2011-08-31 12:25:00,11.76,11.77,11.75,11.76,81800.0,9.0697,9.0774,9.062,9.0697,81800.0
2011-08-31 12:30:00,11.75,11.78,11.74,11.78,77000.0,9.062,9.0851,9.0543,9.0851,77000.0
2011-08-31 12:35:00,11.78,11.79,11.77,11.78,91200.0,9.0851,9.0928,9.0774,9.0851,91200.0
2011-08-31 12:40:00,11.78,11.8,11.77,11.79,106400.0,9.0851,9.1005,9.0774,9.0928,106400.0
2011-08-31 12:45:00,11.79,11.79,11.78,11.78,52400.0,9.0928,9.0928,9.0851,9.0851,52400.0
2011-08-31 12:50:00,11.78,11.8,11.78,11.8,62400.0,9.0851,9.1005,9.0851,9.1005,62400.0
2011-08-31 12:55:00,11.8,11.81,11.8,11.81,42200.0,9.1005,9.1082,9.1005,9.1082,42200.0
2011-08-31 13:00:00,11.81,11.81,11.79,11.8,140600.0,9.1082,9.1082,9.0928,9.1005,140600.0
2011-08-31 13:05:00,11.79,11.8,11.79,11.8,31400.0,9.0928,9.1005,9.0928,9.1005,31400.0
2011-08-31 13:10:00,11.8,11.82,11.8,11.81,70800.0,9.1005,9.1159,9.1005,9.1082,70800.0
2011-08-31 13:15:00,11.81,11.81,11.8,11.8,69600.0,9.1082,9.1082,9.1005,9.1005,69600.0
2011-08-31 13:20:00,11.81,11.81,11.79,11.79,48200.0,9.1082,9.1082,9.0928,9.0928,48200.0
2011-08-31 13:25:00,11.8,11.8,11.79,11.8,93600.0,9.1005,9.1005,9.0928,9.1005,93600.0
2011-08-31 13:30:00,11.8,11.8,11.78,11.79,82800.0,9.1005,9.1005,9.0851,9.0928,82800.0
2011-08-31 13:35:00,11.79,11.8,11.78,11.79,65000.0,9.0928,9.1005,9.0851,9.0928,65000.0
2011-08-31 13:40:00,11.79,11.79,11.78,11.78,85600.0,9.0928,9.0928,9.0851,9.0851,85600.0
2011-08-31 13:45:00,11.78,11.78,11.76,11.76,66200.0,9.0851,9.0851,9.0697,9.0697,66200.0
2011-08-31 13:50:00,11.76,11.76,11.74,11.74,98000.0,9.0697,9.0697,9.0543,9.0543,98000.0
2011-08-31 13:55:00,11.74,11.74,11.72,11.72,167200.0,9.0543,9.0543,9.0388,9.0388,167200.0
2011-08-31 14:00:00,11.72,11.74,11.72,11.72,170800.0,9.0388,9.0543,9.0388,9.0388,170800.0
2011-08-31 14:05:00,11.72,11.74,11.72,11.74,57200.0,9.0388,9.0543,9.0388,9.0543,57200.0
2011-08-31 14:10:00,11.73,11.74,11.73,11.73,66400.0,9.0465,9.0543,9.0465,9.0465,66400.0
2011-08-31 14:15:00,11.74,11.74,11.72,11.73,86800.0,9.0543,9.0543,9.0388,9.0465,86800.0
2011-08-31 14:20:00,11.72,11.73,11.72,11.73,151400.0,9.0388,9.0465,9.0388,9.0465,151400.0
2011-08-31 14:25:00,11.74,11.75,11.73,11.74,169000.0,9.0543,9.062,9.0465,9.0543,169000.0
2011-08-31 14:30:00,11.74,11.74,11.73,11.73,53200.0,9.0543,9.0543,9.0465,9.0465,53200.0
2011-08-31 14:35:00,11.73,11.74,11.71,11.72,104200.0,9.0465,9.0543,9.0311,9.0388,104200.0
2011-08-31 14:40:00,11.72,11.72,11.71,11.71,84800.0,9.0388,9.0388,9.0311,9.0311,84800.0
2011-08-31 14:45:00,11.71,11.72,11.71,11.72,118800.0,9.0311,9.0388,9.0311,9.0388,118800.0
2011-08-31 14:50:00,11.72,11.72,11.69,11.69,113400.0,9.0388,9.0388,9.0157,9.0157,113400.0
2011-08-31 14:55:00,11.69,11.71,11.69,11.7,162800.0,9.0157,9.0311,9.0157,9.0234,162800.0
2011-08-31 15:00:00,11.7,11.72,11.69,11.72,214000.0,9.0234,9.0388,9.0157,9.0388,214000.0
2011-08-31 15:05:00,11.72,11.75,11.72,11.75,153200.0,9.0388,9.062,9.0388,9.062,153200.0
2011-08-31 15:10:00,11.74,11.75,11.73,11.73,317200.0,9.0543,9.062,9.0465,9.0465,317200.0
2011-08-31 15:15:00,11.73,11.74,11.7,11.71,250400.0,9.0465,9.0543,9.0234,9.0311,250400.0
2011-08-31 15:20:00,11.72,11.72,11.7,11.72,268400.0,9.0388,9.0388,9.0234,9.0388,268400.0
2011-08-31 15:25:00,11.72,11.72,11.71,11.72,212600.0,9.0388,9.0388,9.0311,9.0388,212600.0
2011-08-31 15:30:00,11.72,11.74,11.72,11.72,183200.0,9.0388,9.0543,9.0388,9.0388,183200.0
2011-08-31 15:35:00,11.73,11.77,11.72,11.77,320000.0,9.0465,9.0774,9.0388,9.0774,320000.0
2011-08-31 15:40:00,11.77,11.8,11.76,11.8,504400.0,9.0774,9.1005,9.0697,9.1005,504400.0
2011-08-31 15:45:00,11.8,11.81,11.79,11.81,587000.0,9.1005,9.1082,9.0928,9.1082,587000.0
2011-08-31 15:50:00,11.81,11.81,11.8,11.81,426200.0,9.1082,9.1082,9.1005,9.1082,426200.0
2011-08-31 15:55:00,11.81,11.81,11.76,11.78,902400.0,9.1082,9.1082,9.0697,9.0851,902400.0
2011-09-01 09:30:00,11.81,11.83,11.78,11.78,181800.0,9.1082,9.1237,9.0851,9.0851,181800.0
2011-09-01 09:35:00,11.78,11.8,11.75,11.76,124000.0,9.0851,9.1005,9.062,9.0697,124000.0
2011-09-01 09:40:00,11.76,11.77,11.74,11.74,120600.0,9.0697,9.0774,9.0543,9.0543,120600.0
2011-09-01 09:45:00,11.74,11.74,11.72,11.74,73600.0,9.0543,9.0543,9.0388,9.0543,73600.0
2011-09-01 09:50:00,11.74,11.74,11.7,11.7,83400.0,9.0543,9.0543,9.0234,9.0234,83400.0
2011-09-01 09:55:00,11.7,11.71,11.68,11.71,168400.0,9.0234,9.0311,9.008,9.0311,168400.0
2011-09-01 10:00:00,11.7,11.77,11.69,11.74,789400.0,9.0234,9.0774,9.0157,9.0543,789400.0
2011-09-01 10:05:00,11.75,11.75,11.72,11.73,147600.0,9.062,9.062,9.0388,9.0465,147600.0
2011-09-01 10:10:00,11.73,11.73,11.68,11.69,177800.0,9.0465,9.0465,9.008,9.0157,177800.0
2011-09-01 10:15:00,11.69,11.69,11.68,11.69,128800.0,9.0157,9.0157,9.008,9.0157,128800.0
2011-09-01 10:20:00,11.69,11.72,11.69,11.72,182400.0,9.0157,9.0388,9.0157,9.0388,182400.0
2011-09-01 10:25:00,11.72,11.76,11.72,11.76,151000.0,9.0388,9.0697,9.0388,9.0697,151000.0
2011-09-01 10:30:00,11.76,11.76,11.7,11.7,241800.0,9.0697,9.0697,9.0234,9.0234,241800.0
2011-09-01 10:35:00,11.7,11.74,11.69,11.74,243800.0,9.0234,9.0543,9.0157,9.0543,243800.0
2011-09-01 10:40:00,11.74,11.78,11.72,11.77,470600.0,9.0543,9.0851,9.0388,9.0774,470600.0
2011-09-01 10:45:00,11.76,11.77,11.72,11.74,166000.0,9.0697,9.0774,9.0388,9.0543,166000.0
2011-09-01 10:50:00,11.73,11.77,11.72,11.74,190600.0,9.0465,9.0774,9.0388,9.0543,190600.0
2011-09-01 10:55:00,11.73,11.74,11.72,11.72,315600.0,9.0465,9.0543,9.0388,9.0388,315600.0
2011-09-01 11:00:00,11.72,11.74,11.7,11.72,257200.0,9.0388,9.0543,9.0234,9.0388,257200.0
2011-09-01 11:05:00,11.72,11.72,11.71,11.71,81800.0,9.0388,9.0388,9.0311,9.0311,81800.0
2011-09-01 11:10:00,11.71,11.73,11.71,11.72,64800.0,9.0311,9.0465,9.0311,9.0388,64800.0
2011-09-01 11:15:00,11.73,11.77,11.73,11.76,80400.0,9.0465,9.0774,9.0465,9.0697,80400.0
2011-09-01 11:20:00,11.76,11.79,11.76,11.78,62800.0,9.0697,9.0928,9.0697,9.0851,62800.0
2011-09-01 11:25:00,11.79,11.8,11.76,11.79,203000.0,9.0928,9.1005,9.0697,9.0928,203000.0
2011-09-01 11:30:00,11.79,11.81,11.79,11.81,84800.0,9.0928,9.1082,9.0928,9.1082,84800.0
2011-09-01 11:35:00,11.81,11.81,11.8,11.81,217800.0,9.1082,9.1082,9.1005,9.1082,217800.0
2011-09-01 11:40:00,11.81,11.81,11.78,11.78,166200.0,9.1082,9.1082,9.0851,9.0851,166200.0
2011-09-01 11:45:00,11.78,11.8,11.78,11.8,115800.0,9.0851,9.1005,9.0851,9.1005,115800.0
2011-09-01 11:50:00,11.8,11.82,11.79,11.81,175400.0,9.1005,9.1159,9.0928,9.1082,175400.0
2011-09-01 11:55:00,11.81,11.83,11.81,11.81,99200.0,9.1082,9.1237,9.1082,9.1082,99200.0
2011-09-01 12:00:00,11.81,11.81,11.8,11.81,57000.0,9.1082,9.1082,9.1005,9.1082,57000.0
2011-09-01 12:05:00,11.81,11.81,11.8,11.81,96800.0,9.1082,9.1082,9.1005,9.1082,96800.0
2011-09-01 12:10:00,11.81,11.81,11.81,11.81,22600.0,9.1082,9.1082,9.1082,9.1082,22600.0
2011-09-01 12:15:00,11.81,11.81,11.8,11.81,85600.0,9.1082,9.1082,9.1005,9.1082,85600.0
2011-09-01 12:20:00,11.81,11.83,11.8,11.82,112400.0,9.1082,9.1237,9.1005,9.1159,112400.0
2011-09-01 12:25:00,11.82,11.82,11.81,11.81,58800.0,9.1159,9.1159,9.1082,9.1082,58800.0
2011-09-01 12:30:00,11.81,11.82,11.79,11.79,77400.0,9.1082,9.1159,9.0928,9.0928,77400.0
2011-09-01 12:35:00,11.79,11.8,11.78,11.78,63600.0,9.0928,9.1005,9.0851,9.0851,63600.0
2011-09-01 12:40:00,11.78,11.8,11.78,11.78,283200.0,9.0851,9.1005,9.0851,9.0851,283200.0
2011-09-01 12:45:00,11.78,11.79,11.78,11.78,64800.0,9.0851,9.0928,9.0851,9.0851,64800.0
2011-09-01 12:50:00,11.79,11.8,11.77,11.77,108800.0,9.0928,9.1005,9.0774,9.0774,108800.0
2011-09-01 12:55:00,11.77,11.79,11.77,11.79,238600.0,9.0774,9.0928,9.0774,9.0928,238600.0
2011-09-01 13:00:00,11.79,11.79,11.77,11.78,72600.0,9.0928,9.0928,9.0774,9.0851,72600.0
2011-09-01 13:05:00,11.78,11.78,11.75,11.76,78600.0,9.0851,9.0851,9.062,9.0697,78600.0
2011-09-01 13:10:00,11.76,11.77,11.75,11.76,51800.0,9.0697,9.0774,9.062,9.0697,51800.0
2011-09-01 13:15:00,11.77,11.77,11.76,11.77,46000.0,9.0774,9.0774,9.0697,9.0774,46000.0
2011-09-01 13:20:00,11.77,11.78,11.76,11.76,61800.0,9.0774,9.0851,9.0697,9.0697,61800.0
2011-09-01 13:25:00,11.76,11.79,11.75,11.77,65400.0,9.0697,9.0928,9.062,9.0774,65400.0
2011-09-01 13:30:00,11.77,11.77,11.74,11.76,120800.0,9.0774,9.0774,9.0543,9.0697,120800.0
2011-09-01 13:35:00,11.76,11.76,11.72,11.73,65600.0,9.0697,9.0697,9.0388,9.0465,65600.0
2011-09-01 13:40:00,11.73,11.73,11.7,11.72,149200.0,9.0465,9.0465,9.0234,9.0388,149200.0
2011-09-01 13:45:00,11.72,11.74,11.72,11.73,53000.0,9.0388,9.0543,9.0388,9.0465,53000.0
2011-09-01 13:50:00,11.73,11.74,11.7,11.72,105200.0,9.0465,9.0543,9.0234,9.0388,105200.0
2011-09-01 13:55:00,11.72,11.74,11.72,11.72,94400.0,9.0388,9.0543,9.0388,9.0388,94400.0
2011-09-01 14:00:00,11.72,11.72,11.7,11.7,76800.0,9.0388,9.0388,9.0234,9.0234,76800.0
2011-09-01 14:05:00,11.7,11.71,11.69,11.71,77400.0,9.0234,9.0311,9.0157,9.0311,77400.0
2011-09-01 14:10:00,11.71,11.72,11.71,11.72,106200.0,9.0311,9.0388,9.0311,9.0388,106200.0
2011-09-01 14:15:00,11.72,11.72,11.7,11.71,76800.0,9.0388,9.0388,9.0234,9.0311,76800.0
2011-09-01 14:20:00,11.71,11.72,11.7,11.71,69200.0,9.0311,9.0388,9.0234,9.0311,69200.0
2011-09-01 14:25:00,11.71,11.72,11.71,11.71,84400.0,9.0311,9.0388,9.0311,9.0311,84400.0
2011-09-01 14:30:00,11.71,11.72,11.7,11.72,113800.0,9.0311,9.0388,9.0234,9.0388,113800.0
2011-09-01 14:35:00,11.71,11.72,11.71,11.72,47200.0,9.0311,9.0388,9.0311,9.0388,47200.0
2011-09-01 14:40:00,11.72,11.72,11.72,11.72,64200.0,9.0388,9.0388,9.0388,9.0388,64200.0
2011-09-01 14:45:00,11.72,11.72,11.69,11.7,92200.0,9.0388,9.0388,9.0157,9.0234,92200.0
2011-09-01 14:50:00,11.7,11.7,11.69,11.69,184800.0,9.0234,9.0234,9.0157,9.0157,184800.0
2011-09-01 14:55:00,11.69,11.7,11.68,11.69,80400.0,9.0157,9.0234,9.008,9.0157,80400.0
2011-09-01 15:00:00,11.69,11.69,11.68,11.68,78400.0,9.0157,9.0157,9.008,9.008,78400.0
2011-09-01 15:05:00,11.68,11.69,11.67,11.67,164000.0,9.008,9.0157,9.0003,9.0003,164000.0
2011-09-01 15:10:00,11.67,11.68,11.65,11.67,234800.0,9.0003,9.008,8.9848,9.0003,234800.0
2011-09-01 15:15:00,11.67,11.69,11.67,11.68,129000.0,9.0003,9.0157,9.0003,9.008,129000.0
2011-09-01 15:20:00,11.68,11.7,11.66,11.7,167000.0,9.008,9.0234,8.9926,9.0234,167000.0
2011-09-01 15:25:00,11.69,11.7,11.68,11.69,116200.0,9.0157,9.0234,9.008,9.0157,116200.0
2011-09-01 15:30:00,11.68,11.69,11.67,11.68,240800.0,9.008,9.0157,9.0003,9.008,240800.0
2011-09-01 15:35:00,11.68,11.68,11.67,11.68,183000.0,9.008,9.008,9.0003,9.008,183000.0
2011-09-01 15:40:00,11.67,11.68,11.65,11.67,335400.0,9.0003,9.008,8.9848,9.0003,335400.0
2011-09-01 15:45:00,11.67,11.7,11.67,11.68,326600.0,9.0003,9.0234,9.0003,9.008,326600.0
2011-09-01 15:50:00,11.68,11.68,11.65,11.67,428000.0,9.008,9.008,8.9848,9.0003,428000.0
2011-09-01 15:55:00,11.67,11.67,11.65,11.66,779000.0,9.0003,9.0003,8.9848,8.9926,779000.0
2011-09-02 09:30:00,11.53,11.6,11.5,11.56,199000.0,8.8923,8.9463,8.8692,8.9154,199000.0
2011-09-02 09:35:00,11.57,11.59,11.52,11.52,102000.0,8.9231,8.9386,8.8846,8.8846,102000.0
2011-09-02 09:40:00,11.53,11.56,11.52,11.56,160000.0,8.8923,8.9154,8.8846,8.9154,160000.0
2011-09-02 09:45:00,11.56,11.62,11.56,11.61,140800.0,8.9154,8.9617,8.9154,8.954,140800.0
2011-09-02 09:50:00,11.61,11.62,11.59,11.59,88400.0,8.954,8.9617,8.9386,8.9386,88400.0
2011-09-02 09:55:00,11.59,11.61,11.59,11.61,79800.0,8.9386,8.954,8.9386,8.954,79800.0
2011-09-02 10:00:00,11.61,11.62,11.59,11.6,105200.0,8.954,8.9617,8.9386,8.9463,105200.0
2011-09-02 10:05:00,11.6,11.65,11.59,11.65,163800.0,8.9463,8.9848,8.9386,8.9848,163800.0
2011-09-02 10:10:00,11.65,11.66,11.6,11.61,140200.0,8.9848,8.9926,8.9463,8.954,140200.0
2011-09-02 10:15:00,11.62,11.62,11.58,11.61,108800.0,8.9617,8.9617,8.9309,8.954,108800.0
2011-09-02 10:20:00,11.62,11.63,11.61,11.61,81000.0,8.9617,8.9694,8.954,8.954,81000.0
2011-09-02 10:25:00,11.61,11.63,11.61,11.62,85400.0,8.954,8.9694,8.954,8.9617,85400.0
2011-09-02 10:30:00,11.61,11.62,11.57,11.58,78400.0,8.954,8.9617,8.9231,8.9309,78400.0
2011-09-02 10:35:00,11.58,11.59,11.56,11.58,64600.0,8.9309,8.9386,8.9154,8.9309,64600.0
2011-09-02 10:40:00,11.58,11.61,11.57,11.57,86400.0,8.9309,8.954,8.9231,8.9231,86400.0
2011-09-02 10:45:00,11.57,11.58,11.55,11.56,62000.0,8.9231,8.9309,8.9077,8.9154,62000.0
2011-09-02 10:50:00,11.56,11.59,11.55,11.56,87800.0,8.9154,8.9386,8.9077,8.9154,87800.0
2011-09-02 10:55:00,11.56,11.6,11.56,11.6,58000.0,8.9154,8.9463,8.9154,8.9463,58000.0
2011-09-02 11:00:00,11.6,11.6,11.58,11.59,71600.0,8.9463,8.9463,8.9309,8.9386,71600.0
2011-09-02 11:05:00,11.58,11.59,11.57,11.57,48000.0,8.9309,8.9386,8.9231,8.9231,48000.0
2011-09-02 11:10:00,11.58,11.61,11.57,11.61,81600.0,8.9309,8.954,8.9231,8.954,81600.0
2011-09-02 11:15:00,11.61,11.62,11.61,11.61,68600.0,8.954,8.9617,8.954,8.954,68600.0
2011-09-02 11:20:00,11.62,11.63,11.61,11.61,54200.0,8.9617,8.9694,8.954,8.954,54200.0
2011-09-02 11:25:00,11.61,11.62,11.6,11.6,29600.0,8.954,8.9617,8.9463,8.9463,29600.0
2011-09-02 11:30:00,11.6,11.61,11.57,11.57,88000.0,8.9463,8.954,8.9231,8.9231,88000.0
2011-09-02 11:35:00,11.56,11.57,11.56,11.56,150600.0,8.9154,8.9231,8.9154,8.9154,150600.0
2011-09-02 11:40:00,11.56,11.58,11.56,11.56,98600.0,8.9154,8.9309,8.9154,8.9154,98600.0
2011-09-02 11:45:00,11.56,11.56,11.55,11.56,95400.0,8.9154,8.9154,8.9077,8.9154,95400.0
2011-09-02 11:50:00,11.56,11.56,11.55,11.56,121800.0,8.9154,8.9154,8.9077,8.9154,121800.0
2011-09-02 11:55:00,11.56,11.56,11.54,11.56,49200.0,8.9154,8.9154,8.9,8.9154,49200.0
2011-09-02 12:00:00,11.56,11.57,11.56,11.57,56000.0,8.9154,8.9231,8.9154,8.9231,56000.0
2011-09-02 12:05:00,11.57,11.59,11.56,11.58,40400.0,8.9231,8.9386,8.9154,8.9309,40400.0
2011-09-02 12:10:00,11.58,11.59,11.57,11.59,131000.0,8.9309,8.9386,8.9231,8.9386,131000.0
2011-09-02 12:15:00,11.58,11.58,11.57,11.57,48400.0,8.9309,8.9309,8.9231,8.9231,48400.0
2011-09-02 12:20:00,11.57,11.59,11.57,11.58,59400.0,8.9231,8.9386,8.9231,8.9309,59400.0
2011-09-02 12:25:00,11.59,11.59,11.56,11.57,30600.0,8.9386,8.9386,8.9154,8.9231,30600.0
2011-09-02 12:30:00,11.56,11.57,11.56,11.57,33600.0,8.9154,8.9231,8.9154,8.9231,33600.0
2011-09-02 12:35:00,11.57,11.58,11.56,11.58,42600.0,8.9231,8.9309,8.9154,8.9309,42600.0
2011-09-02 12:40:00,11.58,11.58,11.57,11.58,14600.0,8.9309,8.9309,8.9231,8.9309,14600.0
2011-09-02 12:45:00,11.58,11.6,11.58,11.59,20600.0,8.9309,8.9463,8.9309,8.9386,20600.0
2011-09-02 12:50:00,11.6,11.6,11.59,11.6,15800.0,8.9463,8.9463,8.9386,8.9463,15800.0
2011-09-02 12:55:00,11.6,11.61,11.6,11.6,21200.0,8.9463,8.954,8.9463,8.9463,21200.0
2011-09-02 13:00:00,11.6,11.61,11.59,11.6,59400.0,8.9463,8.954,8.9386,8.9463,59400.0
2011-09-02 13:05:00,11.6,11.61,11.6,11.61,22200.0,8.9463,8.954,8.9463,8.954,22200.0
2011-09-02 13:10:00,11.61,11.61,11.6,11.6,31000.0,8.954,8.954,8.9463,8.9463,31000.0
2011-09-02 13:15:00,11.6,11.6,11.58,11.58,85800.0,8.9463,8.9463,8.9309,8.9309,85800.0
2011-09-02 13:20:00,11.58,11.59,11.58,11.59,27200.0,8.9309,8.9386,8.9309,8.9386,27200.0
2011-09-02 13:25:00,11.59,11.59,11.58,11.58,28400.0,8.9386,8.9386,8.9309,8.9309,28400.0
2011-09-02 13:30:00,11.59,11.61,11.58,11.6,48000.0,8.9386,8.954,8.9309,8.9463,48000.0
2011-09-02 13:35:00,11.59,11.6,11.58,11.59,20000.0,8.9386,8.9463,8.9309,8.9386,20000.0
2011-09-02 13:40:00,11.59,11.59,11.56,11.56,38600.0,8.9386,8.9386,8.9154,8.9154,38600.0
2011-09-02 13:45:00,11.56,11.58,11.56,11.58,56400.0,8.9154,8.9309,8.9154,8.9309,56400.0
2011-09-02 13:50:00,11.58,11.59,11.57,11.57,54600.0,8.9309,8.9386,8.9231,8.9231,54600.0
2011-09-02 13:55:00,11.58,11.58,11.57,11.58,37200.0,8.9309,8.9309,8.9231,8.9309,37200.0
2011-09-02 14:00:00,11.58,11.61,11.58,11.6,94800.0,8.9309,8.954,8.9309,8.9463,94800.0
2011-09-02 14:05:00,11.6,11.6,11.59,11.6,26600.0,8.9463,8.9463,8.9386,8.9463,26600.0
2011-09-02 14:10:00,11.6,11.61,11.56,11.58,172400.0,8.9463,8.954,8.9154,8.9309,172400.0
2011-09-02 14:15:00,11.58,11.58,11.56,11.58,64800.0,8.9309,8.9309,8.9154,8.9309,64800.0
2011-09-02 14:20:00,11.58,11.59,11.58,11.59,57000.0,8.9309,8.9386,8.9309,8.9386,57000.0
2011-09-02 14:25:00,11.59,11.61,11.58,11.61,80200.0,8.9386,8.954,8.9309,8.954,80200.0
2011-09-02 14:30:00,11.61,11.61,11.56,11.59,181200.0,8.954,8.954,8.9154,8.9386,181200.0
2011-09-02 14:35:00,11.59,11.59,11.58,11.59,22400.0,8.9386,8.9386,8.9309,8.9386,22400.0
2011-09-02 14:40:00,11.59,11.61,11.59,11.6,84800.0,8.9386,8.954,8.9386,8.9463,84800.0
2011-09-02 14:45:00,11.6,11.6,11.58,11.58,72200.0,8.9463,8.9463,8.9309,8.9309,72200.0
2011-09-02 14:50:00,11.58,11.6,11.58,11.6,109200.0,8.9309,8.9463,8.9309,8.9463,109200.0
2011-09-02 14:55:00,11.6,11.6,11.59,11.59,90200.0,8.9463,8.9463,8.9386,8.9386,90200.0
2011-09-02 15:00:00,11.59,11.59,11.58,11.58,71000.0,8.9386,8.9386,8.9309,8.9309,71000.0
2011-09-02 15:05:00,11.58,11.59,11.58,11.59,34400.0,8.9309,8.9386,8.9309,8.9386,34400.0
2011-09-02 15:10:00,11.58,11.59,11.56,11.57,103000.0,8.9309,8.9386,8.9154,8.9231,103000.0
2011-09-02 15:15:00,11.58,11.58,11.55,11.56,106200.0,8.9309,8.9309,8.9077,8.9154,106200.0
2011-09-02 15:20:00,11.56,11.57,11.56,11.56,82400.0,8.9154,8.9231,8.9154,8.9154,82400.0
2011-09-02 15:25:00,11.56,11.56,11.55,11.55,173000.0,8.9154,8.9154,8.9077,8.9077,173000.0
2011-09-02 15:30:00,11.55,11.56,11.54,11.56,139200.0,8.9077,8.9154,8.9,8.9154,139200.0
2011-09-02 15:35:00,11.56,11.56,11.55,11.56,179600.0,8.9154,8.9154,8.9077,8.9154,179600.0
2011-09-02 15:40:00,11.56,11.58,11.56,11.57,104000.0,8.9154,8.9309,8.9154,8.9231,104000.0
2011-09-02 15:45:00,11.58,11.58,11.55,11.55,282600.0,8.9309,8.9309,8.9077,8.9077,282600.0
2011-09-02 15:50:00,11.55,11.56,11.54,11.56,240400.0,8.9077,8.9154,8.9,8.9154,240400.0
2011-09-02 15:55:00,11.56,11.57,11.55,11.55,394800.0,8.9154,8.9231,8.9077,8.9077,394800.0
2011-09-06 09:30:00,11.31,11.32,11.23,11.32,427000.0,8.7226,8.7303,8.6609,8.7303,427000.0
2011-09-06 09:35:00,11.31,11.35,11.27,11.31,289200.0,8.7226,8.7535,8.6918,8.7226,289200.0
2011-09-06 09:40:00,11.32,11.36,11.31,11.36,257000.0,8.7303,8.7612,8.7226,8.7612,257000.0
2011-09-06 09:45:00,11.36,11.38,11.35,11.37,120400.0,8.7612,8.7766,8.7535,8.7689,120400.0
2011-09-06 09:50:00,11.38,11.4,11.37,11.38,271200.0,8.7766,8.792,8.7689,8.7766,271200.0
2011-09-06 09:55:00,11.38,11.39,11.37,11.39,171400.0,8.7766,8.7843,8.7689,8.7843,171400.0
2011-09-06 10:00:00,11.39,11.44,11.37,11.38,543400.0,8.7843,8.8229,8.7689,8.7766,543400.0
2011-09-06 10:05:00,11.38,11.38,11.33,11.36,219600.0,8.7766,8.7766,8.738,8.7612,219600.0
2011-09-06 10:10:00,11.36,11.36,11.3,11.3,109200.0,8.7612,8.7612,8.7149,8.7149,109200.0
2011-09-06 10:15:00,11.29,11.31,11.29,11.3,189800.0,8.7072,8.7226,8.7072,8.7149,189800.0
2011-09-06 10:20:00,11.3,11.31,11.29,11.3,186200.0,8.7149,8.7226,8.7072,8.7149,186200.0
2011-09-06 10:25:00,11.3,11.31,11.28,11.28,158000.0,8.7149,8.7226,8.6995,8.6995,158000.0
2011-09-06 10:30:00,11.28,11.3,11.28,11.29,129200.0,8.6995,8.7149,8.6995,8.7072,129200.0
2011-09-06 10:35:00,11.3,11.31,11.27,11.29,93600.0,8.7149,8.7226,8.6918,8.7072,93600.0
2011-09-06 10:40:00,11.29,11.32,11.28,11.3,131000.0,8.7072,8.7303,8.6995,8.7149,131000.0
2011-09-06 10:45:00,11.3,11.31,11.29,11.31,132600.0,8.7149,8.7226,8.7072,8.7226,132600.0
2011-09-06 10:50:00,11.31,11.34,11.3,11.34,119200.0,8.7226,8.7458,8.7149,8.7458,119200.0
2011-09-06 10:55:00,11.35,11.36,11.33,11.35,109000.0,8.7535,8.7612,8.738,8.7535,109000.0
2011-09-06 11:00:00,11.35,11.38,11.35,11.35,140200.0,8.7535,8.7766,8.7535,8.7535,140200.0
2011-09-06 11:05:00,11.35,11.37,11.34,11.36,140600.0,8.7535,8.7689,8.7458,8.7612,140600.0
2011-09-06 11:10:00,11.36,11.38,11.34,11.36,110000.0,8.7612,8.7766,8.7458,8.7612,110000.0
2011-09-06 11:15:00,11.36,11.39,11.35,11.36,129800.0,8.7612,8.7843,8.7535,8.7612,129800.0
2011-09-06 11:20:00,11.36,11.39,11.36,11.38,79200.0,8.7612,8.7843,8.7612,8.7766,79200.0
2011-09-06 11:25:00,11.38,11.4,11.37,11.39,374400.0,8.7766,8.792,8.7689,8.7843,374400.0
2011-09-06 11:30:00,11.38,11.4,11.37,11.37,424800.0,8.7766,8.792,8.7689,8.7689,424800.0
2011-09-06 11:35:00,11.37,11.38,11.37,11.37,127600.0,8.7689,8.7766,8.7689,8.7689,127600.0
2011-09-06 11:40:00,11.37,11.38,11.36,11.38,94800.0,8.7689,8.7766,8.7612,8.7766,94800.0
2011-09-06 11:45:00,11.38,11.38,11.36,11.36,54800.0,8.7766,8.7766,8.7612,8.7612,54800.0
2011-09-06 11:50:00,11.36,11.38,11.36,11.37,62200.0,8.7612,8.7766,8.7612,8.7689,62200.0
2011-09-06 11:55:00,11.36,11.38,11.36,11.37,174200.0,8.7612,8.7766,8.7612,8.7689,174200.0
2011-09-06 12:00:00,11.36,11.37,11.36,11.36,79400.0,8.7612,8.7689,8.7612,8.7612,79400.0
2011-09-06 12:05:00,11.37,11.38,11.36,11.37,181000.0,8.7689,8.7766,8.7612,8.7689,181000.0
2011-09-06 12:10:00,11.37,11.37,11.36,11.37,113200.0,8.7689,8.7689,8.7612,8.7689,113200.0
2011-09-06 12:15:00,11.37,11.38,11.37,11.38,128000.0,8.7689,8.7766,8.7689,8.7766,128000.0
2011-09-06 12:20:00,11.38,11.38,11.37,11.37,129200.0,8.7766,8.7766,8.7689,8.7689,129200.0
2011-09-06 12:25:00,11.37,11.38,11.35,11.36,175200.0,8.7689,8.7766,8.7535,8.7612,175200.0
2011-09-06 12:30:00,11.36,11.36,11.34,11.35,238200.0,8.7612,8.7612,8.7458,8.7535,238200.0
2011-09-06 12:35:00,11.35,11.36,11.33,11.35,243600.0,8.7535,8.7612,8.738,8.7535,243600.0
2011-09-06 12:40:00,11.35,11.35,11.34,11.34,108000.0,8.7535,8.7535,8.7458,8.7458,108000.0
2011-09-06 12:45:00,11.35,11.35,11.34,11.35,125000.0,8.7535,8.7535,8.7458,8.7535,125000.0
2011-09-06 12:50:00,11.35,11.35,11.33,11.33,128400.0,8.7535,8.7535,8.738,8.738,128400.0
2011-09-06 12:55:00,11.33,11.35,11.33,11.35,71800.0,8.738,8.7535,8.738,8.7535,71800.0
2011-09-06 13:00:00,11.35,11.35,11.33,11.35,137200.0,8.7535,8.7535,8.738,8.7535,137200.0
2011-09-06 13:05:00,11.35,11.36,11.34,11.34,180000.0,8.7535,8.7612,8.7458,8.7458,180000.0
2011-09-06 13:10:00,11.35,11.36,11.34,11.35,235200.0,8.7535,8.7612,8.7458,8.7535,235200.0
2011-09-06 13:15:00,11.35,11.36,11.34,11.35,117000.0,8.7535,8.7612,8.7458,8.7535,117000.0
2011-09-06 13:20:00,11.35,11.36,11.34,11.35,161000.0,8.7535,8.7612,8.7458,8.7535,161000.0
2011-09-06 13:25:00,11.35,11.35,11.34,11.35,82200.0,8.7535,8.7535,8.7458,8.7535,82200.0
2011-09-06 13:30:00,11.35,11.35,11.31,11.32,176800.0,8.7535,8.7535,8.7226,8.7303,176800.0
2011-09-06 13:35:00,11.31,11.34,11.31,11.34,133400.0,8.7226,8.7458,8.7226,8.7458,133400.0
2011-09-06 13:40:00,11.33,11.37,11.33,11.37,135200.0,8.738,8.7689,8.738,8.7689,135200.0
2011-09-06 13:45:00,11.37,11.37,11.34,11.35,282000.0,8.7689,8.7689,8.7458,8.7535,282000.0
2011-09-06 13:50:00,11.36,11.36,11.34,11.35,245000.0,8.7612,8.7612,8.7458,8.7535,245000.0
2011-09-06 13:55:00,11.35,11.36,11.35,11.35,117800.0,8.7535,8.7612,8.7535,8.7535,117800.0
2011-09-06 14:00:00,11.36,11.36,11.35,11.35,141200.0,8.7612,8.7612,8.7535,8.7535,141200.0
2011-09-06 14:05:00,11.35,11.37,11.35,11.37,230200.0,8.7535,8.7689,8.7535,8.7689,230200.0
2011-09-06 14:10:00,11.37,11.38,11.36,11.37,202800.0,8.7689,8.7766,8.7612,8.7689,202800.0
2011-09-06 14:15:00,11.37,11.38,11.37,11.37,192400.0,8.7689,8.7766,8.7689,8.7689,192400.0
2011-09-06 14:20:00,11.37,11.38,11.36,11.37,182600.0,8.7689,8.7766,8.7612,8.7689,182600.0
2011-09-06 14:25:00,11.37,11.38,11.37,11.37,149200.0,8.7689,8.7766,8.7689,8.7689,149200.0
2011-09-06 14:30:00,11.37,11.38,11.36,11.38,202000.0,8.7689,8.7766,8.7612,8.7766,202000.0
2011-09-06 14:35:00,11.38,11.38,11.36,11.37,156200.0,8.7766,8.7766,8.7612,8.7689,156200.0
2011-09-06 14:40:00,11.37,11.38,11.36,11.38,104200.0,8.7689,8.7766,8.7612,8.7766,104200.0
2011-09-06 14:45:00,11.38,11.38,11.37,11.37,74200.0,8.7766,8.7766,8.7689,8.7689,74200.0
2011-09-06 14:50:00,11.37,11.38,11.37,11.37,73600.0,8.7689,8.7766,8.7689,8.7689,73600.0
2011-09-06 14:55:00,11.37,11.38,11.37,11.37,56800.0,8.7689,8.7766,8.7689,8.7689,56800.0
2011-09-06 15:00:00,11.38,11.38,11.36,11.36,178200.0,8.7766,8.7766,8.7612,8.7612,178200.0
2011-09-06 15:05:00,11.37,11.37,11.34,11.34,146200.0,8.7689,8.7689,8.7458,8.7458,146200.0
2011-09-06 15:10:00,11.34,11.36,11.34,11.34,202800.0,8.7458,8.7612,8.7458,8.7458,202800.0
2011-09-06 15:15:00,11.33,11.34,11.33,11.33,188200.0,8.738,8.7458,8.738,8.738,188200.0
2011-09-06 15:20:00,11.34,11.35,11.33,11.34,244800.0,8.7458,8.7535,8.738,8.7458,244800.0
2011-09-06 15:25:00,11.34,11.35,11.32,11.32,173800.0,8.7458,8.7535,8.7303,8.7303,173800.0
2011-09-06 15:30:00,11.32,11.32,11.3,11.31,289600.0,8.7303,8.7303,8.7149,8.7226,289600.0
2011-09-06 15:35:00,11.31,11.33,11.31,11.33,520200.0,8.7226,8.738,8.7226,8.738,520200.0
2011-09-06 15:40:00,11.33,11.34,11.32,11.33,408200.0,8.738,8.7458,8.7303,8.738,408200.0
2011-09-06 15:45:00,11.34,11.36,11.33,11.35,474600.0,8.7458,8.7612,8.738,8.7535,474600.0
2011-09-06 15:50:00,11.35,11.38,11.34,11.38,719000.0,8.7535,8.7766,8.7458,8.7766,719000.0
2011-09-06 15:55:00,11.38,11.4,11.37,11.38,1144400.0,8.7766,8.792,8.7689,8.7766,1144400.0
2011-09-07 09:30:00,11.49,11.49,11.43,11.45,223400.0,8.8614,8.8614,8.8152,8.8306,223400.0
2011-09-07 09:35:00,11.46,11.46,11.43,11.44,131200.0,8.8383,8.8383,8.8152,8.8229,131200.0
2011-09-07 09:40:00,11.44,11.49,11.42,11.49,222000.0,8.8229,8.8614,8.8075,8.8614,222000.0
2011-09-07 09:45:00,11.49,11.51,11.48,11.51,221600.0,8.8614,8.8769,8.8537,8.8769,221600.0
2011-09-07 09:50:00,11.5,11.52,11.47,11.49,198200.0,8.8692,8.8846,8.846,8.8614,198200.0
2011-09-07 09:55:00,11.5,11.52,11.49,11.5,76800.0,8.8692,8.8846,8.8614,8.8692,76800.0
2011-09-07 10:00:00,11.5,11.53,11.5,11.53,161400.0,8.8692,8.8923,8.8692,8.8923,161400.0
2011-09-07 10:05:00,11.53,11.53,11.5,11.5,341400.0,8.8923,8.8923,8.8692,8.8692,341400.0
2011-09-07 10:10:00,11.5,11.53,11.49,11.53,335800.0,8.8692,8.8923,8.8614,8.8923,335800.0
2011-09-07 10:15:00,11.53,11.58,11.51,11.57,326600.0,8.8923,8.9309,8.8769,8.9231,326600.0
2011-09-07 10:20:00,11.56,11.62,11.55,11.61,188200.0,8.9154,8.9617,8.9077,8.954,188200.0
2011-09-07 10:25:00,11.61,11.61,11.58,11.58,122200.0,8.954,8.954,8.9309,8.9309,122200.0
2011-09-07 10:30:00,11.58,11.61,11.58,11.6,194400.0,8.9309,8.954,8.9309,8.9463,194400.0
2011-09-07 10:35:00,11.6,11.61,11.58,11.58,126400.0,8.9463,8.954,8.9309,8.9309,126400.0
2011-09-07 10:40:00,11.58,11.61,11.58,11.6,161000.0,8.9309,8.954,8.9309,8.9463,161000.0
2011-09-07 10:45:00,11.6,11.61,11.58,11.59,141200.0,8.9463,8.954,8.9309,8.9386,141200.0
2011-09-07 10:50:00,11.59,11.61,11.58,11.61,105600.0,8.9386,8.954,8.9309,8.954,105600.0
2011-09-07 10:55:00,11.6,11.62,11.59,11.61,81800.0,8.9463,8.9617,8.9386,8.954,81800.0
2011-09-07 11:00:00,11.61,11.62,11.6,11.62,115000.0,8.954,8.9617,8.9463,8.9617,115000.0
2011-09-07 11:05:00,11.62,11.63,11.62,11.63,131600.0,8.9617,8.9694,8.9617,8.9694,131600.0
2011-09-07 11:10:00,11.63,11.65,11.63,11.63,143000.0,8.9694,8.9848,8.9694,8.9694,143000.0
2011-09-07 11:15:00,11.63,11.64,11.62,11.64,89200.0,8.9694,8.9771,8.9617,8.9771,89200.0
2011-09-07 11:20:00,11.63,11.64,11.62,11.63,73600.0,8.9694,8.9771,8.9617,8.9694,73600.0
2011-09-07 11:25:00,11.63,11.64,11.63,11.64,38000.0,8.9694,8.9771,8.9694,8.9771,38000.0
2011-09-07 11:30:00,11.64,11.64,11.62,11.63,112000.0,8.9771,8.9771,8.9617,8.9694,112000.0
2011-09-07 11:35:00,11.63,11.65,11.63,11.63,89600.0,8.9694,8.9848,8.9694,8.9694,89600.0
2011-09-07 11:40:00,11.63,11.65,11.63,11.65,52000.0,8.9694,8.9848,8.9694,8.9848,52000.0
2011-09-07 11:45:00,11.65,11.66,11.64,11.66,76200.0,8.9848,8.9926,8.9771,8.9926,76200.0
2011-09-07 11:50:00,11.66,11.67,11.65,11.67,66800.0,8.9926,9.0003,8.9848,9.0003,66800.0
2011-09-07 11:55:00,11.67,11.68,11.64,11.65,163800.0,9.0003,9.008,8.9771,8.9848,163800.0
2011-09-07 12:00:00,11.65,11.65,11.63,11.63,55800.0,8.9848,8.9848,8.9694,8.9694,55800.0
2011-09-07 12:05:00,11.63,11.65,11.63,11.65,38800.0,8.9694,8.9848,8.9694,8.9848,38800.0
2011-09-07 12:10:00,11.65,11.67,11.65,11.65,65200.0,8.9848,9.0003,8.9848,8.9848,65200.0
2011-09-07 12:15:00,11.65,11.67,11.65,11.65,52000.0,8.9848,9.0003,8.9848,8.9848,52000.0
2011-09-07 12:20:00,11.65,11.66,11.64,11.65,105200.0,8.9848,8.9926,8.9771,8.9848,105200.0
2011-09-07 12:25:00,11.65,11.65,11.63,11.64,45600.0,8.9848,8.9848,8.9694,8.9771,45600.0
2011-09-07 12:30:00,11.65,11.67,11.64,11.65,82000.0,8.9848,9.0003,8.9771,8.9848,82000.0
2011-09-07 12:35:00,11.65,11.66,11.65,11.66,88400.0,8.9848,8.9926,8.9848,8.9926,88400.0
2011-09-07 12:40:00,11.65,11.67,11.65,11.66,86000.0,8.9848,9.0003,8.9848,8.9926,86000.0
2011-09-07 12:45:00,11.66,11.67,11.65,11.66,108000.0,8.9926,9.0003,8.9848,8.9926,108000.0
2011-09-07 12:50:00,11.66,11.68,11.66,11.68,165000.0,8.9926,9.008,8.9926,9.008,165000.0
2011-09-07 12:55:00,11.68,11.69,11.68,11.69,81200.0,9.008,9.0157,9.008,9.0157,81200.0
2011-09-07 13:00:00,11.69,11.69,11.68,11.68,85800.0,9.0157,9.0157,9.008,9.008,85800.0
2011-09-07 13:05:00,11.68,11.68,11.67,11.67,142600.0,9.008,9.008,9.0003,9.0003,142600.0
2011-09-07 13:10:00,11.67,11.69,11.67,11.68,79800.0,9.0003,9.0157,9.0003,9.008,79800.0
2011-09-07 13:15:00,11.68,11.69,11.68,11.69,68200.0,9.008,9.0157,9.008,9.0157,68200.0
2011-09-07 13:20:00,11.69,11.69,11.68,11.69,78000.0,9.0157,9.0157,9.008,9.0157,78000.0
2011-09-07 13:25:00,11.69,11.69,11.68,11.69,56000.0,9.0157,9.0157,9.008,9.0157,56000.0
2011-09-07 13:30:00,11.69,11.69,11.68,11.68,121600.0,9.0157,9.0157,9.008,9.008,121600.0
2011-09-07 13:35:00,11.68,11.68,11.68,11.68,59000.0,9.008,9.008,9.008,9.008,59000.0
2011-09-07 13:40:00,11.68,11.68,11.66,11.67,193200.0,9.008,9.008,8.9926,9.0003,193200.0
2011-09-07 13:45:00,11.67,11.67,11.65,11.66,50200.0,9.0003,9.0003,8.9848,8.9926,50200.0
2011-09-07 13:50:00,11.65,11.66,11.65,11.65,43600.0,8.9848,8.9926,8.9848,8.9848,43600.0
2011-09-07 13:55:00,11.66,11.68,11.65,11.68,146000.0,8.9926,9.008,8.9848,9.008,146000.0
2011-09-07 14:00:00,11.67,11.71,11.66,11.71,247400.0,9.0003,9.0311,8.9926,9.0311,247400.0
2011-09-07 14:05:00,11.7,11.72,11.7,11.72,99800.0,9.0234,9.0388,9.0234,9.0388,99800.0
2011-09-07 14:10:00,11.72,11.72,11.71,11.72,83200.0,9.0388,9.0388,9.0311,9.0388,83200.0
2011-09-07 14:15:00,11.72,11.72,11.71,11.71,131400.0,9.0388,9.0388,9.0311,9.0311,131400.0
2011-09-07 14:20:00,11.71,11.71,11.7,11.71,141200.0,9.0311,9.0311,9.0234,9.0311,141200.0
2011-09-07 14:25:00,11.71,11.72,11.71,11.72,80000.0,9.0311,9.0388,9.0311,9.0388,80000.0
2011-09-07 14:30:00,11.72,11.74,11.72,11.72,117600.0,9.0388,9.0543,9.0388,9.0388,117600.0
2011-09-07 14:35:00,11.72,11.75,11.72,11.75,136800.0,9.0388,9.062,9.0388,9.062,136800.0
2011-09-07 14:40:00,11.74,11.75,11.74,11.75,34200.0,9.0543,9.062,9.0543,9.062,34200.0
2011-09-07 14:45:00,11.74,11.75,11.72,11.72,230800.0,9.0543,9.062,9.0388,9.0388,230800.0
2011-09-07 14:50:00,11.72,11.73,11.71,11.72,137600.0,9.0388,9.0465,9.0311,9.0388,137600.0
2011-09-07 14:55:00,11.72,11.72,11.72,11.72,82400.0,9.0388,9.0388,9.0388,9.0388,82400.0
2011-09-07 15:00:00,11.72,11.72,11.72,11.72,121400.0,9.0388,9.0388,9.0388,9.0388,121400.0
2011-09-07 15:05:00,11.72,11.74,11.72,11.74,111400.0,9.0388,9.0543,9.0388,9.0543,111400.0
2011-09-07 15:10:00,11.74,11.74,11.72,11.72,77600.0,9.0543,9.0543,9.0388,9.0388,77600.0
2011-09-07 15:15:00,11.72,11.73,11.72,11.73,77400.0,9.0388,9.0465,9.0388,9.0465,77400.0
2011-09-07 15:20:00,11.73,11.73,11.72,11.72,74000.0,9.0465,9.0465,9.0388,9.0388,74000.0
2011-09-07 15:25:00,11.72,11.73,11.72,11.73,120200.0,9.0388,9.0465,9.0388,9.0465,120200.0
2011-09-07 15:30:00,11.73,11.73,11.72,11.72,147200.0,9.0465,9.0465,9.0388,9.0388,147200.0
2011-09-07 15:35:00,11.72,11.72,11.71,11.72,168200.0,9.0388,9.0388,9.0311,9.0388,168200.0
2011-09-07 15:40:00,11.72,11.74,11.71,11.72,174600.0,9.0388,9.0543,9.0311,9.0388,174600.0
2011-09-07 15:45:00,11.71,11.73,11.71,11.72,208800.0,9.0311,9.0465,9.0311,9.0388,208800.0
2011-09-07 15:50:00,11.72,11.74,11.72,11.73,204800.0,9.0388,9.0543,9.0388,9.0465,204800.0
2011-09-07 15:55:00,11.73,11.76,11.73,11.75,402400.0,9.0465,9.0697,9.0465,9.062,402400.0
2011-09-08 09:30:00,11.78,11.79,11.72,11.78,275200.0,9.0851,9.0928,9.0388,9.0851,275200.0
2011-09-08 09:35:00,11.77,11.88,11.77,11.87,343200.0,9.0774,9.1622,9.0774,9.1545,343200.0
2011-09-08 09:40:00,11.87,11.89,11.84,11.84,834800.0,9.1545,9.1699,9.1314,9.1314,834800.0
2011-09-08 09:45:00,11.84,11.85,11.81,11.81,596400.0,9.1314,9.1391,9.1082,9.1082,596400.0
2011-09-08 09:50:00,11.82,11.82,11.76,11.77,212600.0,9.1159,9.1159,9.0697,9.0774,212600.0
2011-09-08 09:55:00,11.77,11.8,11.74,11.77,280200.0,9.0774,9.1005,9.0543,9.0774,280200.0
2011-09-08 10:00:00,11.77,11.8,11.74,11.78,148800.0,9.0774,9.1005,9.0543,9.0851,148800.0
2011-09-08 10:05:00,11.78,11.8,11.77,11.8,116000.0,9.0851,9.1005,9.0774,9.1005,116000.0
2011-09-08 10:10:00,11.8,11.81,11.79,11.81,99800.0,9.1005,9.1082,9.0928,9.1082,99800.0
2011-09-08 10:15:00,11.81,11.85,11.79,11.85,360800.0,9.1082,9.1391,9.0928,9.1391,360800.0
2011-09-08 10:20:00,11.85,11.85,11.84,11.84,64400.0,9.1391,9.1391,9.1314,9.1314,64400.0
2011-09-08 10:25:00,11.84,11.85,11.84,11.84,100200.0,9.1314,9.1391,9.1314,9.1314,100200.0
2011-09-08 10:30:00,11.85,11.85,11.82,11.83,126600.0,9.1391,9.1391,9.1159,9.1237,126600.0
2011-09-08 10:35:00,11.83,11.83,11.8,11.81,87000.0,9.1237,9.1237,9.1005,9.1082,87000.0
2011-09-08 10:40:00,11.81,11.83,11.8,11.81,72000.0,9.1082,9.1237,9.1005,9.1082,72000.0
2011-09-08 10:45:00,11.8,11.81,11.76,11.77,144000.0,9.1005,9.1082,9.0697,9.0774,144000.0
2011-09-08 10:50:00,11.78,11.81,11.77,11.81,132200.0,9.0851,9.1082,9.0774,9.1082,132200.0
2011-09-08 10:55:00,11.81,11.84,11.81,11.84,141400.0,9.1082,9.1314,9.1082,9.1314,141400.0
2011-09-08 11:00:00,11.84,11.86,11.84,11.85,186600.0,9.1314,9.1468,9.1314,9.1391,186600.0
2011-09-08 11:05:00,11.85,11.85,11.82,11.84,106800.0,9.1391,9.1391,9.1159,9.1314,106800.0
2011-09-08 11:10:00,11.84,11.84,11.81,11.82,63000.0,9.1314,9.1314,9.1082,9.1159,63000.0
2011-09-08 11:15:00,11.82,11.82,11.79,11.79,87000.0,9.1159,9.1159,9.0928,9.0928,87000.0
2011-09-08 11:20:00,11.79,11.81,11.79,11.81,115200.0,9.0928,9.1082,9.0928,9.1082,115200.0
2011-09-08 11:25:00,11.81,11.84,11.81,11.81,96000.0,9.1082,9.1314,9.1082,9.1082,96000.0
2011-09-08 11:30:00,11.81,11.84,11.8,11.81,91200.0,9.1082,9.1314,9.1005,9.1082,91200.0
2011-09-08 11:35:00,11.81,11.82,11.8,11.8,90600.0,9.1082,9.1159,9.1005,9.1005,90600.0
2011-09-08 11:40:00,11.8,11.8,11.79,11.79,110000.0,9.1005,9.1005,9.0928,9.0928,110000.0
2011-09-08 11:45:00,11.79,11.79,11.76,11.76,73800.0,9.0928,9.0928,9.0697,9.0697,73800.0
2011-09-08 11:50:00,11.76,11.8,11.76,11.77,142200.0,9.0697,9.1005,9.0697,9.0774,142200.0
2011-09-08 11:55:00,11.78,11.78,11.76,11.76,99400.0,9.0851,9.0851,9.0697,9.0697,99400.0
2011-09-08 12:00:00,11.76,11.77,11.75,11.77,83000.0,9.0697,9.0774,9.062,9.0774,83000.0
2011-09-08 12:05:00,11.77,11.78,11.75,11.77,91400.0,9.0774,9.0851,9.062,9.0774,91400.0
2011-09-08 12:10:00,11.77,11.78,11.75,11.75,67400.0,9.0774,9.0851,9.062,9.062,67400.0
2011-09-08 12:15:00,11.75,11.76,11.74,11.74,72000.0,9.062,9.0697,9.0543,9.0543,72000.0
2011-09-08 12:20:00,11.75,11.78,11.75,11.76,187800.0,9.062,9.0851,9.062,9.0697,187800.0
2011-09-08 12:25:00,11.76,11.78,11.76,11.78,72200.0,9.0697,9.0851,9.0697,9.0851,72200.0
2011-09-08 12:30:00,11.78,11.79,11.75,11.76,71800.0,9.0851,9.0928,9.062,9.0697,71800.0
2011-09-08 12:35:00,11.76,11.77,11.75,11.76,46800.0,9.0697,9.0774,9.062,9.0697,46800.0
2011-09-08 12:40:00,11.76,11.78,11.75,11.78,57800.0,9.0697,9.0851,9.062,9.0851,57800.0
2011-09-08 12:45:00,11.78,11.78,11.76,11.76,70800.0,9.0851,9.0851,9.0697,9.0697,70800.0
2011-09-08 12:50:00,11.77,11.8,11.77,11.79,167800.0,9.0774,9.1005,9.0774,9.0928,167800.0
2011-09-08 12:55:00,11.79,11.82,11.79,11.82,52000.0,9.0928,9.1159,9.0928,9.1159,52000.0
2011-09-08 13:00:00,11.82,11.82,11.8,11.81,57400.0,9.1159,9.1159,9.1005,9.1082,57400.0
2011-09-08 13:05:00,11.81,11.83,11.79,11.81,98600.0,9.1082,9.1237,9.0928,9.1082,98600.0
2011-09-08 13:10:00,11.81,11.82,11.79,11.79,152800.0,9.1082,9.1159,9.0928,9.0928,152800.0
2011-09-08 13:15:00,11.79,11.81,11.78,11.81,170200.0,9.0928,9.1082,9.0851,9.1082,170200.0
2011-09-08 13:20:00,11.81,11.81,11.78,11.81,166600.0,9.1082,9.1082,9.0851,9.1082,166600.0
2011-09-08 13:25:00,11.81,11.81,11.78,11.8,74200.0,9.1082,9.1082,9.0851,9.1005,74200.0
2011-09-08 13:30:00,11.8,11.82,11.75,11.77,392800.0,9.1005,9.1159,9.062,9.0774,392800.0
2011-09-08 13:35:00,11.77,11.78,11.76,11.76,108200.0,9.0774,9.0851,9.0697,9.0697,108200.0
2011-09-08 13:40:00,11.76,11.76,11.72,11.72,180000.0,9.0697,9.0697,9.0388,9.0388,180000.0
2011-09-08 13:45:00,11.72,11.75,11.71,11.72,123600.0,9.0388,9.062,9.0311,9.0388,123600.0
2011-09-08 13:50:00,11.73,11.73,11.7,11.72,349600.0,9.0465,9.0465,9.0234,9.0388,349600.0
2011-09-08 13:55:00,11.72,11.72,11.7,11.71,110400.0,9.0388,9.0388,9.0234,9.0311,110400.0
2011-09-08 14:00:00,11.71,11.74,11.69,11.74,200400.0,9.0311,9.0543,9.0157,9.0543,200400.0
2011-09-08 14:05:00,11.74,11.74,11.7,11.71,109600.0,9.0543,9.0543,9.0234,9.0311,109600.0
2011-09-08 14:10:00,11.71,11.71,11.67,11.7,186800.0,9.0311,9.0311,9.0003,9.0234,186800.0
2011-09-08 14:15:00,11.7,11.72,11.69,11.69,95600.0,9.0234,9.0388,9.0157,9.0157,95600.0
2011-09-08 14:20:00,11.69,11.69,11.66,11.66,120200.0,9.0157,9.0157,8.9926,8.9926,120200.0
2011-09-08 14:25:00,11.66,11.72,11.66,11.72,190600.0,8.9926,9.0388,8.9926,9.0388,190600.0
2011-09-08 14:30:00,11.72,11.74,11.71,11.72,129000.0,9.0388,9.0543,9.0311,9.0388,129000.0
2011-09-08 14:35:00,11.72,11.73,11.69,11.69,224600.0,9.0388,9.0465,9.0157,9.0157,224600.0
2011-09-08 14:40:00,11.69,11.72,11.69,11.72,70400.0,9.0157,9.0388,9.0157,9.0388,70400.0
2011-09-08 14:45:00,11.72,11.72,11.7,11.72,69200.0,9.0388,9.0388,9.0234,9.0388,69200.0
2011-09-08 14:50:00,11.72,11.74,11.69,11.7,141600.0,9.0388,9.0543,9.0157,9.0234,141600.0
2011-09-08 14:55:00,11.71,11.72,11.7,11.7,86000.0,9.0311,9.0388,9.0234,9.0234,86000.0
2011-09-08 15:00:00,11.7,11.72,11.7,11.71,103000.0,9.0234,9.0388,9.0234,9.0311,103000.0
2011-09-08 15:05:00,11.71,11.72,11.71,11.71,158800.0,9.0311,9.0388,9.0311,9.0311,158800.0
2011-09-08 15:10:00,11.71,11.71,11.7,11.71,110400.0,9.0311,9.0311,9.0234,9.0311,110400.0
2011-09-08 15:15:00,11.7,11.72,11.7,11.72,169000.0,9.0234,9.0388,9.0234,9.0388,169000.0
2011-09-08 15:20:00,11.72,11.74,11.72,11.73,107600.0,9.0388,9.0543,9.0388,9.0465,107600.0
2011-09-08 15:25:00,11.72,11.74,11.72,11.74,111400.0,9.0388,9.0543,9.0388,9.0543,111400.0
2011-09-08 15:30:00,11.74,11.74,11.71,11.74,321800.0,9.0543,9.0543,9.0311,9.0543,321800.0
2011-09-08 15:35:00,11.74,11.74,11.72,11.72,272000.0,9.0543,9.0543,9.0388,9.0388,272000.0
2011-09-08 15:40:00,11.73,11.75,11.72,11.72,441200.0,9.0465,9.062,9.0388,9.0388,441200.0
2011-09-08 15:45:00,11.72,11.74,11.7,11.71,498600.0,9.0388,9.0543,9.0234,9.0311,498600.0
2011-09-08 15:50:00,11.72,11.72,11.69,11.69,359400.0,9.0388,9.0388,9.0157,9.0157,359400.0
2011-09-08 15:55:00,11.69,11.7,11.67,11.68,862000.0,9.0157,9.0234,9.0003,9.008,862000.0
2011-09-09 09:30:00,11.12,11.14,10.96,11.0,1772200.0,8.5761,8.5915,8.4527,8.4835,1772200.0
2011-09-09 09:35:00,11.0,11.08,10.89,11.05,2010200.0,8.4835,8.5452,8.3987,8.5221,2010200.0
2011-09-09 09:40:00,11.05,11.08,10.99,11.05,1208000.0,8.5221,8.5452,8.4758,8.5221,1208000.0
2011-09-09 09:45:00,11.05,11.05,11.01,11.03,375200.0,8.5221,8.5221,8.4913,8.5067,375200.0
2011-09-09 09:50:00,11.03,11.05,11.02,11.03,223800.0,8.5067,8.5221,8.499,8.5067,223800.0
2011-09-09 09:55:00,11.03,11.05,10.99,11.0,446800.0,8.5067,8.5221,8.4758,8.4835,446800.0
2011-09-09 10:00:00,11.01,11.02,10.94,10.95,979200.0,8.4913,8.499,8.4373,8.445,979200.0
2011-09-09 10:05:00,10.95,10.97,10.89,10.92,718400.0,8.445,8.4604,8.3987,8.4218,718400.0
2011-09-09 10:10:00,10.92,10.95,10.88,10.9,663200.0,8.4218,8.445,8.391,8.4064,663200.0
2011-09-09 10:15:00,10.9,10.9,10.88,10.88,523400.0,8.4064,8.4064,8.391,8.391,523400.0
2011-09-09 10:20:00,10.88,10.9,10.85,10.87,671400.0,8.391,8.4064,8.3679,8.3833,671400.0
2011-09-09 10:25:00,10.87,10.87,10.83,10.87,813600.0,8.3833,8.3833,8.3524,8.3833,813600.0
2011-09-09 10:30:00,10.87,10.93,10.85,10.86,917200.0,8.3833,8.4296,8.3679,8.3756,917200.0
2011-09-09 10:35:00,10.86,10.88,10.84,10.86,609200.0,8.3756,8.391,8.3601,8.3756,609200.0
2011-09-09 10:40:00,10.86,10.86,10.85,10.85,715200.0,8.3756,8.3756,8.3679,8.3679,715200.0
2011-09-09 10:45:00,10.85,10.89,10.85,10.88,669800.0,8.3679,8.3987,8.3679,8.391,669800.0
2011-09-09 10:50:00,10.89,10.96,10.86,10.95,575000.0,8.3987,8.4527,8.3756,8.445,575000.0
2011-09-09 10:55:00,10.95,10.99,10.94,10.97,453000.0,8.445,8.4758,8.4373,8.4604,453000.0
2011-09-09 11:00:00,10.96,10.96,10.9,10.9,451000.0,8.4527,8.4527,8.4064,8.4064,451000.0
2011-09-09 11:05:00,10.9,10.99,10.9,10.95,459600.0,8.4064,8.4758,8.4064,8.445,459600.0
2011-09-09 11:10:00,10.95,10.95,10.9,10.92,433200.0,8.445,8.445,8.4064,8.4218,433200.0
2011-09-09 11:15:00,10.92,10.93,10.86,10.9,891800.0,8.4218,8.4296,8.3756,8.4064,891800.0
2011-09-09 11:20:00,10.9,10.92,10.87,10.87,375600.0,8.4064,8.4218,8.3833,8.3833,375600.0
2011-09-09 11:25:00,10.87,10.93,10.87,10.92,343600.0,8.3833,8.4296,8.3833,8.4218,343600.0
2011-09-09 11:30:00,10.93,10.95,10.92,10.94,264200.0,8.4296,8.445,8.4218,8.4373,264200.0
2011-09-09 11:35:00,10.94,10.98,10.93,10.96,419600.0,8.4373,8.4681,8.4296,8.4527,419600.0
2011-09-09 11:40:00,10.96,10.97,10.94,10.95,472200.0,8.4527,8.4604,8.4373,8.445,472200.0
2011-09-09 11:45:00,10.95,10.97,10.94,10.97,659800.0,8.445,8.4604,8.4373,8.4604,659800.0
2011-09-09 11:50:00,10.97,10.99,10.97,10.99,354000.0,8.4604,8.4758,8.4604,8.4758,354000.0
2011-09-09 11:55:00,10.99,11.04,10.99,11.03,582800.0,8.4758,8.5144,8.4758,8.5067,582800.0
2011-09-09 12:00:00,11.03,11.07,11.01,11.07,773200.0,8.5067,8.5375,8.4913,8.5375,773200.0
2011-09-09 12:05:00,11.07,11.09,11.0,11.0,490600.0,8.5375,8.553,8.4835,8.4835,490600.0
2011-09-09 12:10:00,11.0,11.02,10.99,11.01,386800.0,8.4835,8.499,8.4758,8.4913,386800.0
2011-09-09 12:15:00,11.01,11.06,11.01,11.05,145800.0,8.4913,8.5298,8.4913,8.5221,145800.0
2011-09-09 12:20:00,11.05,11.06,11.02,11.03,246200.0,8.5221,8.5298,8.499,8.5067,246200.0
2011-09-09 12:25:00,11.03,11.03,10.99,11.01,938400.0,8.5067,8.5067,8.4758,8.4913,938400.0
2011-09-09 12:30:00,11.01,11.04,10.99,11.01,216400.0,8.4913,8.5144,8.4758,8.4913,216400.0
2011-09-09 12:35:00,11.0,11.03,10.99,11.01,1414600.0,8.4835,8.5067,8.4758,8.4913,1414600.0
2011-09-09 12:40:00,11.01,11.01,10.96,10.99,295600.0,8.4913,8.4913,8.4527,8.4758,295600.0
2011-09-09 12:45:00,10.99,11.01,10.97,10.97,190800.0,8.4758,8.4913,8.4604,8.4604,190800.0
2011-09-09 12:50:00,10.97,11.01,10.97,10.98,257400.0,8.4604,8.4913,8.4604,8.4681,257400.0
2011-09-09 12:55:00,10.98,11.03,10.98,11.01,222600.0,8.4681,8.5067,8.4681,8.4913,222600.0
2011-09-09 13:00:00,11.01,11.02,10.98,10.98,213200.0,8.4913,8.499,8.4681,8.4681,213200.0
2011-09-09 13:05:00,10.98,11.01,10.97,11.01,59200.0,8.4681,8.4913,8.4604,8.4913,59200.0
2011-09-09 13:10:00,11.0,11.04,10.99,11.04,217400.0,8.4835,8.5144,8.4758,8.5144,217400.0
2011-09-09 13:15:00,11.04,11.04,11.02,11.02,377600.0,8.5144,8.5144,8.499,8.499,377600.0
2011-09-09 13:20:00,11.02,11.04,11.0,11.01,185800.0,8.499,8.5144,8.4835,8.4913,185800.0
2011-09-09 13:25:00,11.01,11.06,11.0,11.06,359600.0,8.4913,8.5298,8.4835,8.5298,359600.0
2011-09-09 13:30:00,11.06,11.08,11.02,11.05,232800.0,8.5298,8.5452,8.499,8.5221,232800.0
2011-09-09 13:35:00,11.05,11.06,11.05,11.06,141400.0,8.5221,8.5298,8.5221,8.5298,141400.0
2011-09-09 13:40:00,11.05,11.06,11.02,11.02,159000.0,8.5221,8.5298,8.499,8.499,159000.0
2011-09-09 13:45:00,11.02,11.03,10.99,11.0,90200.0,8.499,8.5067,8.4758,8.4835,90200.0
2011-09-09 13:50:00,10.99,11.01,10.97,10.99,180800.0,8.4758,8.4913,8.4604,8.4758,180800.0
2011-09-09 13:55:00,11.0,11.01,10.98,10.98,127200.0,8.4835,8.4913,8.4681,8.4681,127200.0
2011-09-09 14:00:00,10.98,11.01,10.98,11.01,131400.0,8.4681,8.4913,8.4681,8.4913,131400.0
2011-09-09 14:05:00,11.0,11.02,10.99,11.01,262800.0,8.4835,8.499,8.4758,8.4913,262800.0
2011-09-09 14:10:00,11.01,11.01,10.99,11.0,309800.0,8.4913,8.4913,8.4758,8.4835,309800.0
2011-09-09 14:15:00,11.01,11.01,10.97,10.97,197400.0,8.4913,8.4913,8.4604,8.4604,197400.0
2011-09-09 14:20:00,10.97,11.03,10.97,11.01,304400.0,8.4604,8.5067,8.4604,8.4913,304400.0
2011-09-09 14:25:00,11.01,11.01,10.97,10.99,211000.0,8.4913,8.4913,8.4604,8.4758,211000.0
2011-09-09 14:30:00,10.98,10.99,10.96,10.97,584400.0,8.4681,8.4758,8.4527,8.4604,584400.0
2011-09-09 14:35:00,10.97,10.97,10.95,10.96,349200.0,8.4604,8.4604,8.445,8.4527,349200.0
2011-09-09 14:40:00,10.96,10.99,10.96,10.97,271800.0,8.4527,8.4758,8.4527,8.4604,271800.0
2011-09-09 14:45:00,10.97,10.98,10.95,10.95,296600.0,8.4604,8.4681,8.445,8.445,296600.0
2011-09-09 14:50:00,10.95,10.97,10.92,10.97,549400.0,8.445,8.4604,8.4218,8.4604,549400.0
2011-09-09 14:55:00,10.97,10.97,10.92,10.94,274200.0,8.4604,8.4604,8.4218,8.4373,274200.0
2011-09-09 15:00:00,10.93,10.94,10.9,10.93,303400.0,8.4296,8.4373,8.4064,8.4296,303400.0
2011-09-09 15:05:00,10.94,10.95,10.93,10.95,222600.0,8.4373,8.445,8.4296,8.445,222600.0
2011-09-09 15:10:00,10.95,10.96,10.92,10.95,255600.0,8.445,8.4527,8.4218,8.445,255600.0
2011-09-09 15:15:00,10.95,10.97,10.93,10.97,305400.0,8.445,8.4604,8.4296,8.4604,305400.0
2011-09-09 15:20:00,10.96,10.97,10.94,10.95,250000.0,8.4527,8.4604,8.4373,8.445,250000.0
2011-09-09 15:25:00,10.95,10.99,10.94,10.97,514200.0,8.445,8.4758,8.4373,8.4604,514200.0
2011-09-09 15:30:00,10.97,11.02,10.97,11.01,423600.0,8.4604,8.499,8.4604,8.4913,423600.0
2011-09-09 15:35:00,11.01,11.03,11.0,11.03,513000.0,8.4913,8.5067,8.4835,8.5067,513000.0
2011-09-09 15:40:00,11.03,11.05,11.01,11.03,810800.0,8.5067,8.5221,8.4913,8.5067,810800.0
2011-09-09 15:45:00,11.03,11.05,11.02,11.05,856800.0,8.5067,8.5221,8.499,8.5221,856800.0
2011-09-09 15:50:00,11.05,11.06,11.02,11.03,595000.0,8.5221,8.5298,8.499,8.5067,595000.0
2011-09-09 15:55:00,11.03,11.03,11.01,11.01,856800.0,8.5067,8.5067,8.4913,8.4913,856800.0
2011-09-12 09:30:00,10.86,10.9,10.85,10.86,603800.0,8.3756,8.4064,8.3679,8.3756,603800.0
2011-09-12 09:35:00,10.86,10.9,10.81,10.9,416200.0,8.3756,8.4064,8.337,8.4064,416200.0
2011-09-12 09:40:00,10.9,10.95,10.9,10.95,239800.0,8.4064,8.445,8.4064,8.445,239800.0
2011-09-12 09:45:00,10.94,10.97,10.92,10.94,260400.0,8.4373,8.4604,8.4218,8.4373,260400.0
2011-09-12 09:50:00,10.94,10.94,10.88,10.88,189800.0,8.4373,8.4373,8.391,8.391,189800.0
2011-09-12 09:55:00,10.88,10.95,10.88,10.95,428600.0,8.391,8.445,8.391,8.445,428600.0
2011-09-12 10:00:00,10.95,10.95,10.92,10.94,364000.0,8.445,8.445,8.4218,8.4373,364000.0
2011-09-12 10:05:00,10.94,10.99,10.94,10.97,229600.0,8.4373,8.4758,8.4373,8.4604,229600.0
2011-09-12 10:10:00,10.97,10.97,10.91,10.92,177000.0,8.4604,8.4604,8.4141,8.4218,177000.0
2011-09-12 10:15:00,10.92,10.92,10.87,10.88,202600.0,8.4218,8.4218,8.3833,8.391,202600.0
2011-09-12 10:20:00,10.88,10.89,10.87,10.87,199000.0,8.391,8.3987,8.3833,8.3833,199000.0
2011-09-12 10:25:00,10.88,10.9,10.87,10.9,178800.0,8.391,8.4064,8.3833,8.4064,178800.0
2011-09-12 10:30:00,10.9,10.94,10.9,10.9,211000.0,8.4064,8.4373,8.4064,8.4064,211000.0
2011-09-12 10:35:00,10.9,10.91,10.88,10.9,164000.0,8.4064,8.4141,8.391,8.4064,164000.0
2011-09-12 10:40:00,10.9,10.9,10.86,10.87,126400.0,8.4064,8.4064,8.3756,8.3833,126400.0
2011-09-12 10:45:00,10.87,10.88,10.85,10.85,223600.0,8.3833,8.391,8.3679,8.3679,223600.0
2011-09-12 10:50:00,10.85,10.86,10.81,10.81,381600.0,8.3679,8.3756,8.337,8.337,381600.0
2011-09-12 10:55:00,10.81,10.81,10.79,10.79,221600.0,8.337,8.337,8.3216,8.3216,221600.0
2011-09-12 11:00:00,10.79,10.8,10.77,10.77,340600.0,8.3216,8.3293,8.3062,8.3062,340600.0
2011-09-12 11:05:00,10.77,10.77,10.74,10.75,550800.0,8.3062,8.3062,8.283,8.2907,550800.0
2011-09-12 11:10:00,10.76,10.77,10.74,10.76,387200.0,8.2984,8.3062,8.283,8.2984,387200.0
2011-09-12 11:15:00,10.77,10.81,10.77,10.8,204000.0,8.3062,8.337,8.3062,8.3293,204000.0
2011-09-12 11:20:00,10.8,10.8,10.76,10.76,274400.0,8.3293,8.3293,8.2984,8.2984,274400.0
2011-09-12 11:25:00,10.76,10.77,10.75,10.75,199000.0,8.2984,8.3062,8.2907,8.2907,199000.0
2011-09-12 11:30:00,10.75,10.76,10.75,10.75,166600.0,8.2907,8.2984,8.2907,8.2907,166600.0
2011-09-12 11:35:00,10.75,10.75,10.7,10.71,684400.0,8.2907,8.2907,8.2522,8.2599,684400.0
2011-09-12 11:40:00,10.71,10.71,10.68,10.68,412000.0,8.2599,8.2599,8.2367,8.2367,412000.0
2011-09-12 11:45:00,10.69,10.69,10.65,10.65,770600.0,8.2445,8.2445,8.2136,8.2136,770600.0
2011-09-12 11:50:00,10.65,10.65,10.59,10.61,733400.0,8.2136,8.2136,8.1673,8.1828,733400.0
2011-09-12 11:55:00,10.6,10.61,10.57,10.58,552800.0,8.175,8.1828,8.1519,8.1596,552800.0
2011-09-12 12:00:00,10.57,10.63,10.57,10.61,696400.0,8.1519,8.1982,8.1519,8.1828,696400.0
2011-09-12 12:05:00,10.61,10.61,10.59,10.6,338000.0,8.1828,8.1828,8.1673,8.175,338000.0
2011-09-12 12:10:00,10.59,10.63,10.59,10.63,308600.0,8.1673,8.1982,8.1673,8.1982,308600.0
2011-09-12 12:15:00,10.64,10.7,10.64,10.68,320200.0,8.2059,8.2522,8.2059,8.2367,320200.0
2011-09-12 12:20:00,10.67,10.69,10.67,10.69,189800.0,8.229,8.2445,8.229,8.2445,189800.0
2011-09-12 12:25:00,10.7,10.74,10.69,10.74,236200.0,8.2522,8.283,8.2445,8.283,236200.0
2011-09-12 12:30:00,10.74,10.74,10.71,10.71,230400.0,8.283,8.283,8.2599,8.2599,230400.0
2011-09-12 12:35:00,10.71,10.73,10.71,10.72,123800.0,8.2599,8.2753,8.2599,8.2676,123800.0
2011-09-12 12:40:00,10.72,10.72,10.72,10.72,84800.0,8.2676,8.2676,8.2676,8.2676,84800.0
2011-09-12 12:45:00,10.72,10.77,10.72,10.77,531400.0,8.2676,8.3062,8.2676,8.3062,531400.0
2011-09-12 12:50:00,10.77,10.8,10.77,10.78,224000.0,8.3062,8.3293,8.3062,8.3139,224000.0
2011-09-12 12:55:00,10.78,10.8,10.77,10.8,169000.0,8.3139,8.3293,8.3062,8.3293,169000.0
2011-09-12 13:00:00,10.8,10.82,10.79,10.81,193000.0,8.3293,8.3447,8.3216,8.337,193000.0
2011-09-12 13:05:00,10.81,10.82,10.78,10.79,161400.0,8.337,8.3447,8.3139,8.3216,161400.0
2011-09-12 13:10:00,10.79,10.82,10.79,10.82,151200.0,8.3216,8.3447,8.3216,8.3447,151200.0
2011-09-12 13:15:00,10.82,10.83,10.81,10.81,147000.0,8.3447,8.3524,8.337,8.337,147000.0
2011-09-12 13:20:00,10.81,10.81,10.78,10.79,154400.0,8.337,8.337,8.3139,8.3216,154400.0
2011-09-12 13:25:00,10.78,10.8,10.77,10.8,186200.0,8.3139,8.3293,8.3062,8.3293,186200.0
2011-09-12 13:30:00,10.8,10.81,10.78,10.8,189200.0,8.3293,8.337,8.3139,8.3293,189200.0
2011-09-12 13:35:00,10.81,10.81,10.78,10.79,209800.0,8.337,8.337,8.3139,8.3216,209800.0
2011-09-12 13:40:00,10.79,10.79,10.76,10.79,185200.0,8.3216,8.3216,8.2984,8.3216,185200.0
2011-09-12 13:45:00,10.79,10.82,10.78,10.81,168400.0,8.3216,8.3447,8.3139,8.337,168400.0
2011-09-12 13:50:00,10.81,10.83,10.81,10.81,109800.0,8.337,8.3524,8.337,8.337,109800.0
2011-09-12 13:55:00,10.81,10.82,10.81,10.81,75800.0,8.337,8.3447,8.337,8.337,75800.0
2011-09-12 14:00:00,10.82,10.82,10.78,10.79,278600.0,8.3447,8.3447,8.3139,8.3216,278600.0
2011-09-12 14:05:00,10.79,10.79,10.77,10.77,295800.0,8.3216,8.3216,8.3062,8.3062,295800.0
2011-09-12 14:10:00,10.77,10.77,10.74,10.74,293800.0,8.3062,8.3062,8.283,8.283,293800.0
2011-09-12 14:15:00,10.75,10.77,10.75,10.75,140200.0,8.2907,8.3062,8.2907,8.2907,140200.0
2011-09-12 14:20:00,10.75,10.78,10.75,10.77,194600.0,8.2907,8.3139,8.2907,8.3062,194600.0
2011-09-12 14:25:00,10.77,10.78,10.75,10.76,106800.0,8.3062,8.3139,8.2907,8.2984,106800.0
2011-09-12 14:30:00,10.77,10.8,10.76,10.8,137400.0,8.3062,8.3293,8.2984,8.3293,137400.0
2011-09-12 14:35:00,10.8,10.84,10.8,10.81,267800.0,8.3293,8.3601,8.3293,8.337,267800.0
2011-09-12 14:40:00,10.81,10.85,10.81,10.84,162800.0,8.337,8.3679,8.337,8.3601,162800.0
2011-09-12 14:45:00,10.84,10.84,10.81,10.81,87200.0,8.3601,8.3601,8.337,8.337,87200.0
2011-09-12 14:50:00,10.81,10.83,10.81,10.81,169200.0,8.337,8.3524,8.337,8.337,169200.0
2011-09-12 14:55:00,10.81,10.81,10.79,10.79,130800.0,8.337,8.337,8.3216,8.3216,130800.0
2011-09-12 15:00:00,10.79,10.82,10.79,10.82,262600.0,8.3216,8.3447,8.3216,8.3447,262600.0
2011-09-12 15:05:00,10.82,10.84,10.82,10.82,213000.0,8.3447,8.3601,8.3447,8.3447,213000.0
2011-09-12 15:10:00,10.83,10.85,10.82,10.84,194600.0,8.3524,8.3679,8.3447,8.3601,194600.0
2011-09-12 15:15:00,10.84,10.85,10.81,10.81,200600.0,8.3601,8.3679,8.337,8.337,200600.0
2011-09-12 15:20:00,10.81,10.85,10.81,10.85,377400.0,8.337,8.3679,8.337,8.3679,377400.0
2011-09-12 15:25:00,10.85,10.86,10.83,10.83,335200.0,8.3679,8.3756,8.3524,8.3524,335200.0
2011-09-12 15:30:00,10.83,10.87,10.83,10.86,356400.0,8.3524,8.3833,8.3524,8.3756,356400.0
2011-09-12 15:35:00,10.86,10.87,10.84,10.86,306400.0,8.3756,8.3833,8.3601,8.3756,306400.0
2011-09-12 15:40:00,10.86,10.9,10.85,10.9,328000.0,8.3756,8.4064,8.3679,8.4064,328000.0
2011-09-12 15:45:00,10.9,10.9,10.86,10.88,393200.0,8.4064,8.4064,8.3756,8.391,393200.0
2011-09-12 15:50:00,10.88,10.93,10.88,10.91,543800.0,8.391,8.4296,8.391,8.4141,543800.0
2011-09-12 15:55:00,10.9,10.92,10.89,10.92,763400.0,8.4064,8.4218,8.3987,8.4218,763400.0
2011-09-13 09:30:00,10.94,10.97,10.9,10.94,227200.0,8.4373,8.4604,8.4064,8.4373,227200.0
2011-09-13 09:35:00,10.94,10.94,10.9,10.9,144000.0,8.4373,8.4373,8.4064,8.4064,144000.0
2011-09-13 09:40:00,10.9,10.93,10.9,10.92,183400.0,8.4064,8.4296,8.4064,8.4218,183400.0
2011-09-13 09:45:00,10.92,10.93,10.9,10.92,235600.0,8.4218,8.4296,8.4064,8.4218,235600.0
2011-09-13 09:50:00,10.92,10.98,10.92,10.98,188600.0,8.4218,8.4681,8.4218,8.4681,188600.0
2011-09-13 09:55:00,10.98,11.05,10.98,11.04,249400.0,8.4681,8.5221,8.4681,8.5144,249400.0
2011-09-13 10:00:00,11.04,11.05,11.02,11.04,175000.0,8.5144,8.5221,8.499,8.5144,175000.0
2011-09-13 10:05:00,11.04,11.07,11.02,11.06,197400.0,8.5144,8.5375,8.499,8.5298,197400.0
2011-09-13 10:10:00,11.06,11.07,11.03,11.05,196800.0,8.5298,8.5375,8.5067,8.5221,196800.0
2011-09-13 10:15:00,11.05,11.05,11.0,11.0,256800.0,8.5221,8.5221,8.4835,8.4835,256800.0
2011-09-13 10:20:00,11.01,11.02,10.99,11.01,129600.0,8.4913,8.499,8.4758,8.4913,129600.0
2011-09-13 10:25:00,11.01,11.02,10.99,11.01,132600.0,8.4913,8.499,8.4758,8.4913,132600.0
2011-09-13 10:30:00,11.01,11.02,10.96,10.97,185800.0,8.4913,8.499,8.4527,8.4604,185800.0
2011-09-13 10:35:00,10.97,11.01,10.97,10.99,144000.0,8.4604,8.4913,8.4604,8.4758,144000.0
2011-09-13 10:40:00,10.99,11.01,10.99,11.0,107200.0,8.4758,8.4913,8.4758,8.4835,107200.0
2011-09-13 10:45:00,11.0,11.02,11.0,11.0,91400.0,8.4835,8.499,8.4835,8.4835,91400.0
2011-09-13 10:50:00,11.0,11.02,10.96,10.97,171400.0,8.4835,8.499,8.4527,8.4604,171400.0
2011-09-13 10:55:00,10.97,10.99,10.97,10.99,57400.0,8.4604,8.4758,8.4604,8.4758,57400.0
2011-09-13 11:00:00,10.99,10.99,10.97,10.97,96800.0,8.4758,8.4758,8.4604,8.4604,96800.0
2011-09-13 11:05:00,10.97,10.97,10.96,10.97,104000.0,8.4604,8.4604,8.4527,8.4604,104000.0
2011-09-13 11:10:00,10.97,10.98,10.96,10.98,273800.0,8.4604,8.4681,8.4527,8.4681,273800.0
2011-09-13 11:15:00,10.97,10.99,10.95,10.95,179600.0,8.4604,8.4758,8.445,8.445,179600.0
2011-09-13 11:20:00,10.95,10.95,10.94,10.95,105000.0,8.445,8.445,8.4373,8.445,105000.0
2011-09-13 11:25:00,10.95,10.97,10.94,10.97,95800.0,8.445,8.4604,8.4373,8.4604,95800.0
2011-09-13 11:30:00,10.97,10.97,10.97,10.97,94800.0,8.4604,8.4604,8.4604,8.4604,94800.0
2011-09-13 11:35:00,10.97,10.97,10.96,10.96,84600.0,8.4604,8.4604,8.4527,8.4527,84600.0
2011-09-13 11:40:00,10.96,10.97,10.95,10.96,84800.0,8.4527,8.4604,8.445,8.4527,84800.0
2011-09-13 11:45:00,10.97,10.97,10.95,10.96,89800.0,8.4604,8.4604,8.445,8.4527,89800.0
2011-09-13 11:50:00,10.95,10.97,10.94,10.97,186600.0,8.445,8.4604,8.4373,8.4604,186600.0
2011-09-13 11:55:00,10.97,10.98,10.97,10.97,79200.0,8.4604,8.4681,8.4604,8.4604,79200.0
2011-09-13 12:00:00,10.97,10.97,10.95,10.95,230000.0,8.4604,8.4604,8.445,8.445,230000.0
2011-09-13 12:05:00,10.95,10.97,10.95,10.97,74400.0,8.445,8.4604,8.445,8.4604,74400.0
2011-09-13 12:10:00,10.97,10.98,10.96,10.96,94800.0,8.4604,8.4681,8.4527,8.4527,94800.0
2011-09-13 12:15:00,10.97,10.97,10.96,10.96,144000.0,8.4604,8.4604,8.4527,8.4527,144000.0
2011-09-13 12:20:00,10.97,10.97,10.94,10.94,181800.0,8.4604,8.4604,8.4373,8.4373,181800.0
2011-09-13 12:25:00,10.94,10.95,10.94,10.95,66200.0,8.4373,8.445,8.4373,8.445,66200.0
2011-09-13 12:30:00,10.95,10.95,10.94,10.95,86800.0,8.445,8.445,8.4373,8.445,86800.0
2011-09-13 12:35:00,10.95,10.96,10.95,10.96,75600.0,8.445,8.4527,8.445,8.4527,75600.0
2011-09-13 12:40:00,10.96,10.97,10.96,10.96,57600.0,8.4527,8.4604,8.4527,8.4527,57600.0
2011-09-13 12:45:00,10.96,10.99,10.96,10.98,83200.0,8.4527,8.4758,8.4527,8.4681,83200.0
2011-09-13 12:50:00,10.97,10.99,10.97,10.98,51400.0,8.4604,8.4758,8.4604,8.4681,51400.0
2011-09-13 12:55:00,10.98,11.0,10.97,10.99,122600.0,8.4681,8.4835,8.4604,8.4758,122600.0
2011-09-13 13:00:00,11.0,11.01,11.0,11.01,57400.0,8.4835,8.4913,8.4835,8.4913,57400.0
2011-09-13 13:05:00,11.01,11.02,11.01,11.02,80800.0,8.4913,8.499,8.4913,8.499,80800.0
2011-09-13 13:10:00,11.01,11.03,11.0,11.03,128400.0,8.4913,8.5067,8.4835,8.5067,128400.0
2011-09-13 13:15:00,11.02,11.03,10.99,11.0,50400.0,8.499,8.5067,8.4758,8.4835,50400.0
2011-09-13 13:20:00,11.0,11.02,10.99,11.02,58200.0,8.4835,8.499,8.4758,8.499,58200.0
2011-09-13 13:25:00,11.02,11.02,11.0,11.0,51200.0,8.499,8.499,8.4835,8.4835,51200.0
2011-09-13 13:30:00,11.01,11.01,10.99,11.0,81200.0,8.4913,8.4913,8.4758,8.4835,81200.0
2011-09-13 13:35:00,11.0,11.01,10.99,11.01,68800.0,8.4835,8.4913,8.4758,8.4913,68800.0
2011-09-13 13:40:00,11.01,11.02,11.0,11.01,57200.0,8.4913,8.499,8.4835,8.4913,57200.0
2011-09-13 13:45:00,11.01,11.02,11.0,11.02,61200.0,8.4913,8.499,8.4835,8.499,61200.0
2011-09-13 13:50:00,11.02,11.03,11.02,11.03,31200.0,8.499,8.5067,8.499,8.5067,31200.0
2011-09-13 13:55:00,11.02,11.03,11.0,11.01,143600.0,8.499,8.5067,8.4835,8.4913,143600.0
2011-09-13 14:00:00,11.01,11.02,11.0,11.02,159200.0,8.4913,8.499,8.4835,8.499,159200.0
2011-09-13 14:05:00,11.02,11.03,11.01,11.01,232400.0,8.499,8.5067,8.4913,8.4913,232400.0
2011-09-13 14:10:00,11.02,11.02,10.99,11.01,326600.0,8.499,8.499,8.4758,8.4913,326600.0
2011-09-13 14:15:00,11.01,11.01,10.99,11.0,48800.0,8.4913,8.4913,8.4758,8.4835,48800.0
2011-09-13 14:20:00,11.0,11.01,10.99,11.01,146000.0,8.4835,8.4913,8.4758,8.4913,146000.0
2011-09-13 14:25:00,11.01,11.01,10.99,11.01,197200.0,8.4913,8.4913,8.4758,8.4913,197200.0
2011-09-13 14:30:00,11.01,11.01,10.99,10.99,69400.0,8.4913,8.4913,8.4758,8.4758,69400.0
2011-09-13 14:35:00,11.0,11.01,10.99,11.0,94800.0,8.4835,8.4913,8.4758,8.4835,94800.0
2011-09-13 14:40:00,11.0,11.01,11.0,11.01,187800.0,8.4835,8.4913,8.4835,8.4913,187800.0
2011-09-13 14:45:00,11.0,11.01,10.99,10.99,419400.0,8.4835,8.4913,8.4758,8.4758,419400.0
2011-09-13 14:50:00,10.98,11.0,10.97,11.0,112600.0,8.4681,8.4835,8.4604,8.4835,112600.0
2011-09-13 14:55:00,11.0,11.01,10.98,10.99,339800.0,8.4835,8.4913,8.4681,8.4758,339800.0
2011-09-13 15:00:00,10.99,11.01,10.99,10.99,212600.0,8.4758,8.4913,8.4758,8.4758,212600.0
2011-09-13 15:05:00,10.99,11.0,10.99,11.0,156000.0,8.4758,8.4835,8.4758,8.4835,156000.0
2011-09-13 15:10:00,11.0,11.0,10.99,10.99,109600.0,8.4835,8.4835,8.4758,8.4758,109600.0
2011-09-13 15:15:00,10.99,10.99,10.97,10.97,208600.0,8.4758,8.4758,8.4604,8.4604,208600.0
2011-09-13 15:20:00,10.97,10.99,10.96,10.99,244200.0,8.4604,8.4758,8.4527,8.4758,244200.0
2011-09-13 15:25:00,10.99,11.0,10.96,11.0,170600.0,8.4758,8.4835,8.4527,8.4835,170600.0
2011-09-13 15:30:00,11.0,11.01,10.99,11.0,395200.0,8.4835,8.4913,8.4758,8.4835,395200.0
2011-09-13 15:35:00,11.0,11.01,10.99,11.0,370600.0,8.4835,8.4913,8.4758,8.4835,370600.0
2011-09-13 15:40:00,11.0,11.01,10.99,11.0,283600.0,8.4835,8.4913,8.4758,8.4835,283600.0
2011-09-13 15:45:00,11.01,11.01,10.99,11.0,353600.0,8.4913,8.4913,8.4758,8.4835,353600.0
2011-09-13 15:50:00,11.0,11.01,10.97,10.98,326600.0,8.4835,8.4913,8.4604,8.4681,326600.0
2011-09-13 15:55:00,10.98,11.0,10.98,10.99,407000.0,8.4681,8.4835,8.4681,8.4758,407000.0
2011-09-14 09:30:00,10.97,11.05,10.97,11.05,129800.0,8.4604,8.5221,8.4604,8.5221,129800.0
2011-09-14 09:35:00,11.05,11.05,11.01,11.01,133600.0,8.5221,8.5221,8.4913,8.4913,133600.0
2011-09-14 09:40:00,11.01,11.03,10.99,11.02,100200.0,8.4913,8.5067,8.4758,8.499,100200.0
2011-09-14 09:45:00,11.02,11.05,11.02,11.04,139200.0,8.499,8.5221,8.499,8.5144,139200.0
2011-09-14 09:50:00,11.04,11.04,11.01,11.02,157600.0,8.5144,8.5144,8.4913,8.499,157600.0
2011-09-14 09:55:00,11.02,11.05,11.01,11.01,128000.0,8.499,8.5221,8.4913,8.4913,128000.0
2011-09-14 10:00:00,11.01,11.02,10.99,11.02,98200.0,8.4913,8.499,8.4758,8.499,98200.0
2011-09-14 10:05:00,11.02,11.04,11.02,11.03,113600.0,8.499,8.5144,8.499,8.5067,113600.0
2011-09-14 10:10:00,11.04,11.05,11.03,11.03,127000.0,8.5144,8.5221,8.5067,8.5067,127000.0
2011-09-14 10:15:00,11.03,11.03,10.95,10.97,188800.0,8.5067,8.5067,8.445,8.4604,188800.0
2011-09-14 10:20:00,10.97,10.97,10.93,10.96,192600.0,8.4604,8.4604,8.4296,8.4527,192600.0
2011-09-14 10:25:00,10.96,10.99,10.95,10.97,148200.0,8.4527,8.4758,8.445,8.4604,148200.0
2011-09-14 10:30:00,10.97,10.99,10.95,10.97,157800.0,8.4604,8.4758,8.445,8.4604,157800.0
2011-09-14 10:35:00,10.97,11.0,10.97,11.0,146600.0,8.4604,8.4835,8.4604,8.4835,146600.0
2011-09-14 10:40:00,11.01,11.01,10.96,10.96,120800.0,8.4913,8.4913,8.4527,8.4527,120800.0
2011-09-14 10:45:00,10.96,10.97,10.94,10.95,124400.0,8.4527,8.4604,8.4373,8.445,124400.0
2011-09-14 10:50:00,10.95,10.97,10.94,10.96,116600.0,8.445,8.4604,8.4373,8.4527,116600.0
2011-09-14 10:55:00,10.96,10.96,10.93,10.95,135400.0,8.4527,8.4527,8.4296,8.445,135400.0
2011-09-14 11:00:00,10.95,10.97,10.93,10.96,98600.0,8.445,8.4604,8.4296,8.4527,98600.0
2011-09-14 11:05:00,10.96,10.97,10.96,10.97,122200.0,8.4527,8.4604,8.4527,8.4604,122200.0
2011-09-14 11:10:00,10.97,10.97,10.95,10.97,192800.0,8.4604,8.4604,8.445,8.4604,192800.0
2011-09-14 11:15:00,10.97,10.97,10.93,10.94,104200.0,8.4604,8.4604,8.4296,8.4373,104200.0
2011-09-14 11:20:00,10.94,10.97,10.93,10.96,87200.0,8.4373,8.4604,8.4296,8.4527,87200.0
2011-09-14 11:25:00,10.96,10.98,10.96,10.98,107200.0,8.4527,8.4681,8.4527,8.4681,107200.0
2011-09-14 11:30:00,10.98,10.99,10.96,10.96,130600.0,8.4681,8.4758,8.4527,8.4527,130600.0
2011-09-14 11:35:00,10.96,10.98,10.96,10.97,121200.0,8.4527,8.4681,8.4527,8.4604,121200.0
2011-09-14 11:40:00,10.97,10.97,10.96,10.96,76800.0,8.4604,8.4604,8.4527,8.4527,76800.0
2011-09-14 11:45:00,10.97,10.97,10.96,10.96,83800.0,8.4604,8.4604,8.4527,8.4527,83800.0
2011-09-14 11:50:00,10.96,10.98,10.96,10.98,113000.0,8.4527,8.4681,8.4527,8.4681,113000.0
2011-09-14 11:55:00,10.98,10.99,10.97,10.99,106800.0,8.4681,8.4758,8.4604,8.4758,106800.0
2011-09-14 12:00:00,10.99,10.99,10.98,10.98,90800.0,8.4758,8.4758,8.4681,8.4681,90800.0
2011-09-14 12:05:00,10.99,10.99,10.97,10.98,104600.0,8.4758,8.4758,8.4604,8.4681,104600.0
2011-09-14 12:10:00,10.98,10.99,10.97,10.99,98800.0,8.4681,8.4758,8.4604,8.4758,98800.0
2011-09-14 12:15:00,10.99,10.99,10.99,10.99,66800.0,8.4758,8.4758,8.4758,8.4758,66800.0
2011-09-14 12:20:00,10.99,11.0,10.99,10.99,45400.0,8.4758,8.4835,8.4758,8.4758,45400.0
2011-09-14 12:25:00,10.99,11.0,10.99,10.99,76600.0,8.4758,8.4835,8.4758,8.4758,76600.0
2011-09-14 12:30:00,11.0,11.01,10.99,11.0,108600.0,8.4835,8.4913,8.4758,8.4835,108600.0
2011-09-14 12:35:00,11.0,11.01,10.99,11.0,29600.0,8.4835,8.4913,8.4758,8.4835,29600.0
2011-09-14 12:40:00,11.01,11.01,10.99,11.0,191600.0,8.4913,8.4913,8.4758,8.4835,191600.0
2011-09-14 12:45:00,11.0,11.01,10.99,10.99,68000.0,8.4835,8.4913,8.4758,8.4758,68000.0
2011-09-14 12:50:00,10.99,10.99,10.98,10.99,211400.0,8.4758,8.4758,8.4681,8.4758,211400.0
2011-09-14 12:55:00,10.99,11.01,10.99,11.0,130800.0,8.4758,8.4913,8.4758,8.4835,130800.0
2011-09-14 13:00:00,11.0,11.01,10.99,11.0,81400.0,8.4835,8.4913,8.4758,8.4835,81400.0
2011-09-14 13:05:00,11.0,11.01,10.99,11.0,112800.0,8.4835,8.4913,8.4758,8.4835,112800.0
2011-09-14 13:10:00,10.99,11.0,10.99,10.99,17200.0,8.4758,8.4835,8.4758,8.4758,17200.0
2011-09-14 13:15:00,10.99,11.0,10.99,10.99,122200.0,8.4758,8.4835,8.4758,8.4758,122200.0
2011-09-14 13:20:00,10.99,11.0,10.99,11.0,52600.0,8.4758,8.4835,8.4758,8.4835,52600.0
2011-09-14 13:25:00,11.0,11.0,10.99,11.0,45800.0,8.4835,8.4835,8.4758,8.4835,45800.0
2011-09-14 13:30:00,11.0,11.01,10.99,11.0,104200.0,8.4835,8.4913,8.4758,8.4835,104200.0
2011-09-14 13:35:00,11.0,11.02,10.99,11.01,279200.0,8.4835,8.499,8.4758,8.4913,279200.0
2011-09-14 13:40:00,11.01,11.02,11.01,11.02,112800.0,8.4913,8.499,8.4913,8.499,112800.0
2011-09-14 13:45:00,11.02,11.02,10.99,11.0,184000.0,8.499,8.499,8.4758,8.4835,184000.0
2011-09-14 13:50:00,11.0,11.01,10.99,10.99,230000.0,8.4835,8.4913,8.4758,8.4758,230000.0
2011-09-14 13:55:00,10.99,11.0,10.97,10.99,333800.0,8.4758,8.4835,8.4604,8.4758,333800.0
2011-09-14 14:00:00,10.99,11.03,10.99,11.02,285600.0,8.4758,8.5067,8.4758,8.499,285600.0
2011-09-14 14:05:00,11.02,11.05,11.02,11.04,107000.0,8.499,8.5221,8.499,8.5144,107000.0
2011-09-14 14:10:00,11.04,11.04,11.01,11.02,171400.0,8.5144,8.5144,8.4913,8.499,171400.0
2011-09-14 14:15:00,11.01,11.05,11.01,11.05,125000.0,8.4913,8.5221,8.4913,8.5221,125000.0
2011-09-14 14:20:00,11.05,11.05,11.03,11.03,56200.0,8.5221,8.5221,8.5067,8.5067,56200.0
2011-09-14 14:25:00,11.04,11.04,11.01,11.02,106400.0,8.5144,8.5144,8.4913,8.499,106400.0
2011-09-14 14:30:00,11.02,11.04,11.01,11.03,207400.0,8.499,8.5144,8.4913,8.5067,207400.0
2011-09-14 14:35:00,11.03,11.05,11.03,11.04,111600.0,8.5067,8.5221,8.5067,8.5144,111600.0
2011-09-14 14:40:00,11.04,11.05,11.04,11.05,80200.0,8.5144,8.5221,8.5144,8.5221,80200.0
2011-09-14 14:45:00,11.05,11.05,11.03,11.04,141000.0,8.5221,8.5221,8.5067,8.5144,141000.0
2011-09-14 14:50:00,11.05,11.05,11.04,11.05,112000.0,8.5221,8.5221,8.5144,8.5221,112000.0
2011-09-14 14:55:00,11.05,11.05,11.04,11.05,125000.0,8.5221,8.5221,8.5144,8.5221,125000.0
2011-09-14 15:00:00,11.05,11.06,11.05,11.06,186400.0,8.5221,8.5298,8.5221,8.5298,186400.0
2011-09-14 15:05:00,11.06,11.08,11.06,11.07,133800.0,8.5298,8.5452,8.5298,8.5375,133800.0
2011-09-14 15:10:00,11.07,11.1,11.07,11.09,180200.0,8.5375,8.5607,8.5375,8.553,180200.0
2011-09-14 15:15:00,11.09,11.1,11.09,11.1,207000.0,8.553,8.5607,8.553,8.5607,207000.0
2011-09-14 15:20:00,11.1,11.1,11.1,11.1,166200.0,8.5607,8.5607,8.5607,8.5607,166200.0
2011-09-14 15:25:00,11.1,11.12,11.1,11.11,279600.0,8.5607,8.5761,8.5607,8.5684,279600.0
2011-09-14 15:30:00,11.11,11.12,11.1,11.11,279400.0,8.5684,8.5761,8.5607,8.5684,279400.0
2011-09-14 15:35:00,11.1,11.11,11.09,11.11,326400.0,8.5607,8.5684,8.553,8.5684,326400.0
2011-09-14 15:40:00,11.11,11.11,11.09,11.1,446000.0,8.5684,8.5684,8.553,8.5607,446000.0
2011-09-14 15:45:00,11.1,11.11,11.08,11.09,400400.0,8.5607,8.5684,8.5452,8.553,400400.0
2011-09-14 15:50:00,11.08,11.09,11.06,11.08,558400.0,8.5452,8.553,8.5298,8.5452,558400.0
2011-09-14 15:55:00,11.07,11.08,11.05,11.05,562000.0,8.5375,8.5452,8.5221,8.5221,562000.0
2011-09-15 09:30:00,11.2,11.24,11.09,11.19,350800.0,8.6378,8.6686,8.553,8.6301,350800.0
2011-09-15 09:35:00,11.19,11.2,11.16,11.19,356200.0,8.6301,8.6378,8.6069,8.6301,356200.0
2011-09-15 09:40:00,11.19,11.21,11.17,11.19,146600.0,8.6301,8.6455,8.6146,8.6301,146600.0
2011-09-15 09:45:00,11.19,11.19,11.15,11.17,105000.0,8.6301,8.6301,8.5992,8.6146,105000.0
2011-09-15 09:50:00,11.17,11.22,11.17,11.2,217200.0,8.6146,8.6532,8.6146,8.6378,217200.0
2011-09-15 09:55:00,11.2,11.21,11.17,11.18,99000.0,8.6378,8.6455,8.6146,8.6224,99000.0
2011-09-15 10:00:00,11.18,11.22,11.17,11.22,176800.0,8.6224,8.6532,8.6146,8.6532,176800.0
2011-09-15 10:05:00,11.22,11.23,11.2,11.2,120800.0,8.6532,8.6609,8.6378,8.6378,120800.0
2011-09-15 10:10:00,11.2,11.21,11.18,11.18,190600.0,8.6378,8.6455,8.6224,8.6224,190600.0
2011-09-15 10:15:00,11.18,11.22,11.16,11.21,81200.0,8.6224,8.6532,8.6069,8.6455,81200.0
2011-09-15 10:20:00,11.22,11.22,11.2,11.21,305200.0,8.6532,8.6532,8.6378,8.6455,305200.0
2011-09-15 10:25:00,11.21,11.22,11.19,11.2,68000.0,8.6455,8.6532,8.6301,8.6378,68000.0
2011-09-15 10:30:00,11.2,11.2,11.18,11.2,86800.0,8.6378,8.6378,8.6224,8.6378,86800.0
2011-09-15 10:35:00,11.2,11.21,11.18,11.21,209200.0,8.6378,8.6455,8.6224,8.6455,209200.0
2011-09-15 10:40:00,11.21,11.22,11.2,11.22,330400.0,8.6455,8.6532,8.6378,8.6532,330400.0
2011-09-15 10:45:00,11.22,11.22,11.21,11.22,110800.0,8.6532,8.6532,8.6455,8.6532,110800.0
2011-09-15 10:50:00,11.22,11.22,11.2,11.2,133600.0,8.6532,8.6532,8.6378,8.6378,133600.0
2011-09-15 10:55:00,11.2,11.22,11.2,11.21,144400.0,8.6378,8.6532,8.6378,8.6455,144400.0
2011-09-15 11:00:00,11.21,11.22,11.2,11.22,122200.0,8.6455,8.6532,8.6378,8.6532,122200.0
2011-09-15 11:05:00,11.22,11.24,11.22,11.24,184600.0,8.6532,8.6686,8.6532,8.6686,184600.0
2011-09-15 11:10:00,11.24,11.24,11.22,11.22,213400.0,8.6686,8.6686,8.6532,8.6532,213400.0
2011-09-15 11:15:00,11.22,11.25,11.22,11.24,276600.0,8.6532,8.6763,8.6532,8.6686,276600.0
2011-09-15 11:20:00,11.25,11.25,11.24,11.25,126400.0,8.6763,8.6763,8.6686,8.6763,126400.0
2011-09-15 11:25:00,11.25,11.25,11.24,11.25,176800.0,8.6763,8.6763,8.6686,8.6763,176800.0
2011-09-15 11:30:00,11.24,11.25,11.24,11.24,111000.0,8.6686,8.6763,8.6686,8.6686,111000.0
2011-09-15 11:35:00,11.24,11.24,11.22,11.22,227000.0,8.6686,8.6686,8.6532,8.6532,227000.0
2011-09-15 11:40:00,11.22,11.25,11.22,11.25,147600.0,8.6532,8.6763,8.6532,8.6763,147600.0
2011-09-15 11:45:00,11.25,11.26,11.24,11.25,74200.0,8.6763,8.6841,8.6686,8.6763,74200.0
2011-09-15 11:50:00,11.25,11.26,11.24,11.24,245000.0,8.6763,8.6841,8.6686,8.6686,245000.0
2011-09-15 11:55:00,11.24,11.35,11.23,11.33,1582800.0,8.6686,8.7535,8.6609,8.738,1582800.0
2011-09-15 12:00:00,11.33,11.35,11.3,11.33,911800.0,8.738,8.7535,8.7149,8.738,911800.0
2011-09-15 12:05:00,11.33,11.37,11.31,11.37,332000.0,8.738,8.7689,8.7226,8.7689,332000.0
2011-09-15 12:10:00,11.37,11.37,11.32,11.32,273000.0,8.7689,8.7689,8.7303,8.7303,273000.0
2011-09-15 12:15:00,11.32,11.34,11.31,11.34,187400.0,8.7303,8.7458,8.7226,8.7458,187400.0
2011-09-15 12:20:00,11.33,11.34,11.33,11.33,65200.0,8.738,8.7458,8.738,8.738,65200.0
2011-09-15 12:25:00,11.33,11.36,11.33,11.35,203000.0,8.738,8.7612,8.738,8.7535,203000.0
2011-09-15 12:30:00,11.35,11.38,11.35,11.37,216600.0,8.7535,8.7766,8.7535,8.7689,216600.0
2011-09-15 12:35:00,11.38,11.38,11.36,11.36,238600.0,8.7766,8.7766,8.7612,8.7612,238600.0
2011-09-15 12:40:00,11.36,11.38,11.36,11.38,68600.0,8.7612,8.7766,8.7612,8.7766,68600.0
2011-09-15 12:45:00,11.38,11.38,11.36,11.36,195200.0,8.7766,8.7766,8.7612,8.7612,195200.0
2011-09-15 12:50:00,11.36,11.36,11.34,11.35,136000.0,8.7612,8.7612,8.7458,8.7535,136000.0
2011-09-15 12:55:00,11.35,11.36,11.34,11.34,104600.0,8.7535,8.7612,8.7458,8.7458,104600.0
2011-09-15 13:00:00,11.35,11.36,11.34,11.36,96000.0,8.7535,8.7612,8.7458,8.7612,96000.0
2011-09-15 13:05:00,11.36,11.38,11.36,11.36,107800.0,8.7612,8.7766,8.7612,8.7612,107800.0
2011-09-15 13:10:00,11.37,11.37,11.34,11.35,93600.0,8.7689,8.7689,8.7458,8.7535,93600.0
2011-09-15 13:15:00,11.35,11.35,11.34,11.34,35400.0,8.7535,8.7535,8.7458,8.7458,35400.0
2011-09-15 13:20:00,11.34,11.34,11.33,11.33,63000.0,8.7458,8.7458,8.738,8.738,63000.0
2011-09-15 13:25:00,11.34,11.35,11.33,11.33,85600.0,8.7458,8.7535,8.738,8.738,85600.0
2011-09-15 13:30:00,11.33,11.33,11.33,11.33,27400.0,8.738,8.738,8.738,8.738,27400.0
2011-09-15 13:35:00,11.33,11.33,11.31,11.31,105200.0,8.738,8.738,8.7226,8.7226,105200.0
2011-09-15 13:40:00,11.31,11.33,11.31,11.33,74800.0,8.7226,8.738,8.7226,8.738,74800.0
2011-09-15 13:45:00,11.33,11.33,11.31,11.32,145000.0,8.738,8.738,8.7226,8.7303,145000.0
2011-09-15 13:50:00,11.32,11.32,11.31,11.32,151200.0,8.7303,8.7303,8.7226,8.7303,151200.0
2011-09-15 13:55:00,11.31,11.33,11.31,11.32,102600.0,8.7226,8.738,8.7226,8.7303,102600.0
2011-09-15 14:00:00,11.33,11.35,11.32,11.34,97200.0,8.738,8.7535,8.7303,8.7458,97200.0
2011-09-15 14:05:00,11.35,11.35,11.34,11.35,166000.0,8.7535,8.7535,8.7458,8.7535,166000.0
2011-09-15 14:10:00,11.35,11.37,11.34,11.37,270800.0,8.7535,8.7689,8.7458,8.7689,270800.0
2011-09-15 14:15:00,11.36,11.37,11.34,11.34,136600.0,8.7612,8.7689,8.7458,8.7458,136600.0
2011-09-15 14:20:00,11.34,11.35,11.31,11.31,131400.0,8.7458,8.7535,8.7226,8.7226,131400.0
2011-09-15 14:25:00,11.31,11.32,11.31,11.31,35600.0,8.7226,8.7303,8.7226,8.7226,35600.0
2011-09-15 14:30:00,11.31,11.34,11.31,11.34,102800.0,8.7226,8.7458,8.7226,8.7458,102800.0
2011-09-15 14:35:00,11.34,11.34,11.33,11.34,88600.0,8.7458,8.7458,8.738,8.7458,88600.0
2011-09-15 14:40:00,11.34,11.34,11.32,11.32,123400.0,8.7458,8.7458,8.7303,8.7303,123400.0
2011-09-15 14:45:00,11.32,11.34,11.32,11.33,101000.0,8.7303,8.7458,8.7303,8.738,101000.0
2011-09-15 14:50:00,11.33,11.33,11.32,11.33,57600.0,8.738,8.738,8.7303,8.738,57600.0
2011-09-15 14:55:00,11.33,11.33,11.31,11.32,134800.0,8.738,8.738,8.7226,8.7303,134800.0
2011-09-15 15:00:00,11.32,11.32,11.31,11.31,218200.0,8.7303,8.7303,8.7226,8.7226,218200.0
2011-09-15 15:05:00,11.31,11.31,11.31,11.31,122800.0,8.7226,8.7226,8.7226,8.7226,122800.0
2011-09-15 15:10:00,11.31,11.31,11.3,11.3,163000.0,8.7226,8.7226,8.7149,8.7149,163000.0
2011-09-15 15:15:00,11.3,11.31,11.27,11.28,252400.0,8.7149,8.7226,8.6918,8.6995,252400.0
2011-09-15 15:20:00,11.28,11.29,11.28,11.28,132800.0,8.6995,8.7072,8.6995,8.6995,132800.0
2011-09-15 15:25:00,11.28,11.28,11.26,11.27,220200.0,8.6995,8.6995,8.6841,8.6918,220200.0
2011-09-15 15:30:00,11.27,11.29,11.27,11.29,251200.0,8.6918,8.7072,8.6918,8.7072,251200.0
2011-09-15 15:35:00,11.29,11.3,11.28,11.3,137400.0,8.7072,8.7149,8.6995,8.7149,137400.0
2011-09-15 15:40:00,11.3,11.31,11.29,11.31,278800.0,8.7149,8.7226,8.7072,8.7226,278800.0
2011-09-15 15:45:00,11.31,11.31,11.29,11.31,291800.0,8.7226,8.7226,8.7072,8.7226,291800.0
2011-09-15 15:50:00,11.31,11.32,11.29,11.31,294800.0,8.7226,8.7303,8.7072,8.7226,294800.0
2011-09-15 15:55:00,11.3,11.31,11.29,11.3,413800.0,8.7149,8.7226,8.7072,8.7149,413800.0
2011-09-16 09:30:00,11.33,11.37,11.31,11.35,1909800.0,8.738,8.7689,8.7226,8.7535,1909800.0
2011-09-16 09:35:00,11.35,11.35,11.31,11.31,235000.0,8.7535,8.7535,8.7226,8.7226,235000.0
2011-09-16 09:40:00,11.31,11.36,11.31,11.32,288800.0,8.7226,8.7612,8.7226,8.7303,288800.0
2011-09-16 09:45:00,11.32,11.33,11.29,11.31,242800.0,8.7303,8.738,8.7072,8.7226,242800.0
2011-09-16 09:50:00,11.31,11.32,11.31,11.31,90400.0,8.7226,8.7303,8.7226,8.7226,90400.0
2011-09-16 09:55:00,11.32,11.32,11.27,11.27,136000.0,8.7303,8.7303,8.6918,8.6918,136000.0
2011-09-16 10:00:00,11.27,11.28,11.24,11.27,208800.0,8.6918,8.6995,8.6686,8.6918,208800.0
2011-09-16 10:05:00,11.27,11.31,11.27,11.29,141400.0,8.6918,8.7226,8.6918,8.7072,141400.0
2011-09-16 10:10:00,11.29,11.33,11.29,11.33,164000.0,8.7072,8.738,8.7072,8.738,164000.0
2011-09-16 10:15:00,11.33,11.34,11.32,11.33,140800.0,8.738,8.7458,8.7303,8.738,140800.0
2011-09-16 10:20:00,11.33,11.33,11.29,11.29,155000.0,8.738,8.738,8.7072,8.7072,155000.0
2011-09-16 10:25:00,11.29,11.3,11.28,11.29,107800.0,8.7072,8.7149,8.6995,8.7072,107800.0
2011-09-16 10:30:00,11.29,11.31,11.29,11.3,130400.0,8.7072,8.7226,8.7072,8.7149,130400.0
2011-09-16 10:35:00,11.3,11.31,11.3,11.31,148000.0,8.7149,8.7226,8.7149,8.7226,148000.0
2011-09-16 10:40:00,11.31,11.31,11.3,11.3,148800.0,8.7226,8.7226,8.7149,8.7149,148800.0
2011-09-16 10:45:00,11.3,11.3,11.28,11.29,150800.0,8.7149,8.7149,8.6995,8.7072,150800.0
2011-09-16 10:50:00,11.29,11.3,11.28,11.28,115400.0,8.7072,8.7149,8.6995,8.6995,115400.0
2011-09-16 10:55:00,11.28,11.29,11.26,11.27,123800.0,8.6995,8.7072,8.6841,8.6918,123800.0
2011-09-16 11:00:00,11.27,11.28,11.26,11.28,96400.0,8.6918,8.6995,8.6841,8.6995,96400.0
2011-09-16 11:05:00,11.28,11.29,11.28,11.29,104800.0,8.6995,8.7072,8.6995,8.7072,104800.0
2011-09-16 11:10:00,11.29,11.3,11.29,11.29,60000.0,8.7072,8.7149,8.7072,8.7072,60000.0
2011-09-16 11:15:00,11.29,11.3,11.28,11.29,86000.0,8.7072,8.7149,8.6995,8.7072,86000.0
2011-09-16 11:20:00,11.29,11.29,11.24,11.24,78800.0,8.7072,8.7072,8.6686,8.6686,78800.0
2011-09-16 11:25:00,11.25,11.25,11.22,11.24,130600.0,8.6763,8.6763,8.6532,8.6686,130600.0
2011-09-16 11:30:00,11.24,11.24,11.2,11.24,183800.0,8.6686,8.6686,8.6378,8.6686,183800.0
2011-09-16 11:35:00,11.24,11.24,11.23,11.24,173400.0,8.6686,8.6686,8.6609,8.6686,173400.0
2011-09-16 11:40:00,11.24,11.25,11.23,11.25,95400.0,8.6686,8.6763,8.6609,8.6763,95400.0
2011-09-16 11:45:00,11.25,11.27,11.25,11.27,52400.0,8.6763,8.6918,8.6763,8.6918,52400.0
2011-09-16 11:50:00,11.27,11.28,11.27,11.28,74600.0,8.6918,8.6995,8.6918,8.6995,74600.0
2011-09-16 11:55:00,11.28,11.29,11.27,11.28,134800.0,8.6995,8.7072,8.6918,8.6995,134800.0
2011-09-16 12:00:00,11.28,11.28,11.27,11.28,71800.0,8.6995,8.6995,8.6918,8.6995,71800.0
2011-09-16 12:05:00,11.28,11.28,11.27,11.27,47000.0,8.6995,8.6995,8.6918,8.6918,47000.0
2011-09-16 12:10:00,11.28,11.28,11.27,11.27,55200.0,8.6995,8.6995,8.6918,8.6918,55200.0
2011-09-16 12:15:00,11.28,11.28,11.27,11.27,58000.0,8.6995,8.6995,8.6918,8.6918,58000.0
2011-09-16 12:20:00,11.28,11.28,11.27,11.28,18400.0,8.6995,8.6995,8.6918,8.6995,18400.0
2011-09-16 12:25:00,11.28,11.29,11.27,11.28,86600.0,8.6995,8.7072,8.6918,8.6995,86600.0
2011-09-16 12:30:00,11.28,11.29,11.28,11.29,45400.0,8.6995,8.7072,8.6995,8.7072,45400.0
2011-09-16 12:35:00,11.29,11.3,11.29,11.29,76400.0,8.7072,8.7149,8.7072,8.7072,76400.0
2011-09-16 12:40:00,11.29,11.3,11.28,11.28,66200.0,8.7072,8.7149,8.6995,8.6995,66200.0
2011-09-16 12:45:00,11.28,11.28,11.26,11.26,106800.0,8.6995,8.6995,8.6841,8.6841,106800.0
2011-09-16 12:50:00,11.26,11.27,11.25,11.26,57600.0,8.6841,8.6918,8.6763,8.6841,57600.0
2011-09-16 12:55:00,11.26,11.26,11.25,11.26,38400.0,8.6841,8.6841,8.6763,8.6841,38400.0
2011-09-16 13:00:00,11.26,11.26,11.24,11.25,78400.0,8.6841,8.6841,8.6686,8.6763,78400.0
2011-09-16 13:05:00,11.25,11.25,11.24,11.24,44400.0,8.6763,8.6763,8.6686,8.6686,44400.0
2011-09-16 13:10:00,11.24,11.24,11.24,11.24,53600.0,8.6686,8.6686,8.6686,8.6686,53600.0
2011-09-16 13:15:00,11.24,11.25,11.24,11.25,28000.0,8.6686,8.6763,8.6686,8.6763,28000.0
2011-09-16 13:20:00,11.25,11.25,11.24,11.24,16800.0,8.6763,8.6763,8.6686,8.6686,16800.0
2011-09-16 13:25:00,11.25,11.25,11.22,11.23,121800.0,8.6763,8.6763,8.6532,8.6609,121800.0
2011-09-16 13:30:00,11.23,11.23,11.22,11.22,48800.0,8.6609,8.6609,8.6532,8.6532,48800.0
2011-09-16 13:35:00,11.22,11.22,11.2,11.21,197200.0,8.6532,8.6532,8.6378,8.6455,197200.0
2011-09-16 13:40:00,11.2,11.21,11.2,11.2,20200.0,8.6378,8.6455,8.6378,8.6378,20200.0
2011-09-16 13:45:00,11.21,11.21,11.2,11.21,59400.0,8.6455,8.6455,8.6378,8.6455,59400.0
2011-09-16 13:50:00,11.21,11.21,11.2,11.2,29000.0,8.6455,8.6455,8.6378,8.6378,29000.0
2011-09-16 13:55:00,11.21,11.21,11.2,11.21,127400.0,8.6455,8.6455,8.6378,8.6455,127400.0
2011-09-16 14:00:00,11.21,11.22,11.2,11.22,100400.0,8.6455,8.6532,8.6378,8.6532,100400.0
2011-09-16 14:05:00,11.22,11.22,11.22,11.22,59200.0,8.6532,8.6532,8.6532,8.6532,59200.0
2011-09-16 14:10:00,11.22,11.22,11.21,11.21,127000.0,8.6532,8.6532,8.6455,8.6455,127000.0
2011-09-16 14:15:00,11.21,11.22,11.21,11.21,83400.0,8.6455,8.6532,8.6455,8.6455,83400.0
2011-09-16 14:20:00,11.22,11.22,11.21,11.21,83400.0,8.6532,8.6532,8.6455,8.6455,83400.0
2011-09-16 14:25:00,11.22,11.22,11.21,11.22,49600.0,8.6532,8.6532,8.6455,8.6532,49600.0
2011-09-16 14:30:00,11.22,11.22,11.21,11.22,128400.0,8.6532,8.6532,8.6455,8.6532,128400.0
2011-09-16 14:35:00,11.22,11.22,11.22,11.22,102800.0,8.6532,8.6532,8.6532,8.6532,102800.0
2011-09-16 14:40:00,11.22,11.22,11.2,11.22,144000.0,8.6532,8.6532,8.6378,8.6532,144000.0
2011-09-16 14:45:00,11.22,11.22,11.21,11.22,31400.0,8.6532,8.6532,8.6455,8.6532,31400.0
2011-09-16 14:50:00,11.21,11.23,11.21,11.23,91400.0,8.6455,8.6609,8.6455,8.6609,91400.0
2011-09-16 14:55:00,11.22,11.24,11.22,11.23,78800.0,8.6532,8.6686,8.6532,8.6609,78800.0
2011-09-16 15:00:00,11.24,11.24,11.23,11.24,56000.0,8.6686,8.6686,8.6609,8.6686,56000.0
2011-09-16 15:05:00,11.24,11.24,11.22,11.22,135000.0,8.6686,8.6686,8.6532,8.6532,135000.0
2011-09-16 15:10:00,11.22,11.23,11.22,11.23,51600.0,8.6532,8.6609,8.6532,8.6609,51600.0
2011-09-16 15:15:00,11.22,11.23,11.22,11.22,263400.0,8.6532,8.6609,8.6532,8.6532,263400.0
2011-09-16 15:20:00,11.22,11.23,11.22,11.22,149400.0,8.6532,8.6609,8.6532,8.6532,149400.0
2011-09-16 15:25:00,11.22,11.22,11.22,11.22,107600.0,8.6532,8.6532,8.6532,8.6532,107600.0
2011-09-16 15:30:00,11.22,11.22,11.21,11.22,152600.0,8.6532,8.6532,8.6455,8.6532,152600.0
2011-09-16 15:35:00,11.22,11.22,11.2,11.2,303000.0,8.6532,8.6532,8.6378,8.6378,303000.0
2011-09-16 15:40:00,11.2,11.22,11.2,11.22,248200.0,8.6378,8.6532,8.6378,8.6532,248200.0
2011-09-16 15:45:00,11.22,11.24,11.22,11.22,262200.0,8.6532,8.6686,8.6532,8.6532,262200.0
2011-09-16 15:50:00,11.22,11.22,11.21,11.21,346600.0,8.6532,8.6532,8.6455,8.6455,346600.0
2011-09-16 15:55:00,11.21,11.22,11.2,11.2,793600.0,8.6455,8.6532,8.6378,8.6378,793600.0
2011-09-19 09:30:00,11.1,11.17,11.07,11.11,275600.0,8.5607,8.6146,8.5375,8.5684,275600.0
2011-09-19 09:35:00,11.11,11.14,11.06,11.06,296800.0,8.5684,8.5915,8.5298,8.5298,296800.0
2011-09-19 09:40:00,11.06,11.06,11.04,11.04,180600.0,8.5298,8.5298,8.5144,8.5144,180600.0
2011-09-19 09:45:00,11.04,11.06,11.02,11.02,154400.0,8.5144,8.5298,8.499,8.499,154400.0
2011-09-19 09:50:00,11.02,11.04,11.02,11.02,378200.0,8.499,8.5144,8.499,8.499,378200.0
2011-09-19 09:55:00,11.02,11.02,11.0,11.02,178400.0,8.499,8.499,8.4835,8.499,178400.0
2011-09-19 10:00:00,11.02,11.02,11.0,11.01,185400.0,8.499,8.499,8.4835,8.4913,185400.0
2011-09-19 10:05:00,11.01,11.02,10.99,11.02,212800.0,8.4913,8.499,8.4758,8.499,212800.0
2011-09-19 10:10:00,11.02,11.04,11.01,11.03,170600.0,8.499,8.5144,8.4913,8.5067,170600.0
2011-09-19 10:15:00,11.03,11.03,11.0,11.01,108000.0,8.5067,8.5067,8.4835,8.4913,108000.0
2011-09-19 10:20:00,11.01,11.01,10.99,10.99,74400.0,8.4913,8.4913,8.4758,8.4758,74400.0
2011-09-19 10:25:00,11.0,11.0,10.99,11.0,95400.0,8.4835,8.4835,8.4758,8.4835,95400.0
2011-09-19 10:30:00,10.99,11.02,10.99,11.01,131600.0,8.4758,8.499,8.4758,8.4913,131600.0
2011-09-19 10:35:00,11.01,11.01,11.01,11.01,35200.0,8.4913,8.4913,8.4913,8.4913,35200.0
2011-09-19 10:40:00,11.01,11.01,10.99,10.99,89200.0,8.4913,8.4913,8.4758,8.4758,89200.0
2011-09-19 10:45:00,10.99,11.02,10.99,11.02,98600.0,8.4758,8.499,8.4758,8.499,98600.0
2011-09-19 10:50:00,11.01,11.02,11.01,11.01,91200.0,8.4913,8.499,8.4913,8.4913,91200.0
2011-09-19 10:55:00,11.01,11.01,10.98,10.99,208400.0,8.4913,8.4913,8.4681,8.4758,208400.0
2011-09-19 11:00:00,10.99,10.99,10.97,10.98,141000.0,8.4758,8.4758,8.4604,8.4681,141000.0
2011-09-19 11:05:00,10.98,10.99,10.97,10.98,79000.0,8.4681,8.4758,8.4604,8.4681,79000.0
2011-09-19 11:10:00,10.98,10.99,10.97,10.99,177200.0,8.4681,8.4758,8.4604,8.4758,177200.0
2011-09-19 11:15:00,10.99,10.99,10.98,10.98,62200.0,8.4758,8.4758,8.4681,8.4681,62200.0
2011-09-19 11:20:00,10.98,11.0,10.98,10.99,105800.0,8.4681,8.4835,8.4681,8.4758,105800.0
2011-09-19 11:25:00,10.99,10.99,10.99,10.99,129200.0,8.4758,8.4758,8.4758,8.4758,129200.0
2011-09-19 11:30:00,10.99,11.01,10.99,10.99,99600.0,8.4758,8.4913,8.4758,8.4758,99600.0
2011-09-19 11:35:00,11.0,11.02,10.99,11.01,72800.0,8.4835,8.499,8.4758,8.4913,72800.0
2011-09-19 11:40:00,11.02,11.02,11.01,11.02,34000.0,8.499,8.499,8.4913,8.499,34000.0
2011-09-19 11:45:00,11.02,11.04,11.01,11.03,77800.0,8.499,8.5144,8.4913,8.5067,77800.0
2011-09-19 11:50:00,11.03,11.03,11.01,11.01,77000.0,8.5067,8.5067,8.4913,8.4913,77000.0
2011-09-19 11:55:00,11.01,11.02,11.01,11.01,32200.0,8.4913,8.499,8.4913,8.4913,32200.0
2011-09-19 12:00:00,11.01,11.03,11.01,11.02,77200.0,8.4913,8.5067,8.4913,8.499,77200.0
2011-09-19 12:05:00,11.02,11.03,11.02,11.03,64600.0,8.499,8.5067,8.499,8.5067,64600.0
2011-09-19 12:10:00,11.03,11.04,11.03,11.04,43800.0,8.5067,8.5144,8.5067,8.5144,43800.0
2011-09-19 12:15:00,11.04,11.04,11.03,11.03,75600.0,8.5144,8.5144,8.5067,8.5067,75600.0
2011-09-19 12:20:00,11.03,11.04,11.02,11.03,120600.0,8.5067,8.5144,8.499,8.5067,120600.0
2011-09-19 12:25:00,11.03,11.06,11.03,11.05,464400.0,8.5067,8.5298,8.5067,8.5221,464400.0
2011-09-19 12:30:00,11.05,11.05,11.04,11.04,42000.0,8.5221,8.5221,8.5144,8.5144,42000.0
2011-09-19 12:35:00,11.04,11.05,11.04,11.05,31800.0,8.5144,8.5221,8.5144,8.5221,31800.0
2011-09-19 12:40:00,11.05,11.05,11.04,11.05,34000.0,8.5221,8.5221,8.5144,8.5221,34000.0
2011-09-19 12:45:00,11.04,11.05,11.02,11.03,130400.0,8.5144,8.5221,8.499,8.5067,130400.0
2011-09-19 12:50:00,11.03,11.03,11.02,11.03,78200.0,8.5067,8.5067,8.499,8.5067,78200.0
2011-09-19 12:55:00,11.03,11.03,11.02,11.03,35400.0,8.5067,8.5067,8.499,8.5067,35400.0
2011-09-19 13:00:00,11.03,11.05,11.03,11.04,98600.0,8.5067,8.5221,8.5067,8.5144,98600.0
2011-09-19 13:05:00,11.04,11.05,11.04,11.05,46600.0,8.5144,8.5221,8.5144,8.5221,46600.0
2011-09-19 13:10:00,11.05,11.05,11.04,11.05,24600.0,8.5221,8.5221,8.5144,8.5221,24600.0
2011-09-19 13:15:00,11.04,11.05,11.04,11.05,64600.0,8.5144,8.5221,8.5144,8.5221,64600.0
2011-09-19 13:20:00,11.05,11.05,11.04,11.05,56800.0,8.5221,8.5221,8.5144,8.5221,56800.0
2011-09-19 13:25:00,11.05,11.05,11.05,11.05,59400.0,8.5221,8.5221,8.5221,8.5221,59400.0
2011-09-19 13:30:00,11.05,11.06,11.04,11.06,115400.0,8.5221,8.5298,8.5144,8.5298,115400.0
2011-09-19 13:35:00,11.06,11.06,11.04,11.05,83200.0,8.5298,8.5298,8.5144,8.5221,83200.0
2011-09-19 13:40:00,11.05,11.05,11.04,11.04,34400.0,8.5221,8.5221,8.5144,8.5144,34400.0
2011-09-19 13:45:00,11.04,11.05,11.04,11.04,50600.0,8.5144,8.5221,8.5144,8.5144,50600.0
2011-09-19 13:50:00,11.05,11.05,11.03,11.03,165200.0,8.5221,8.5221,8.5067,8.5067,165200.0
2011-09-19 13:55:00,11.03,11.04,11.03,11.03,103000.0,8.5067,8.5144,8.5067,8.5067,103000.0
2011-09-19 14:00:00,11.03,11.03,11.02,11.02,74800.0,8.5067,8.5067,8.499,8.499,74800.0
2011-09-19 14:05:00,11.02,11.05,11.02,11.04,106800.0,8.499,8.5221,8.499,8.5144,106800.0
2011-09-19 14:10:00,11.04,11.09,11.04,11.09,419800.0,8.5144,8.553,8.5144,8.553,419800.0
2011-09-19 14:15:00,11.09,11.13,11.09,11.12,376200.0,8.553,8.5838,8.553,8.5761,376200.0
2011-09-19 14:20:00,11.12,11.12,11.08,11.08,331200.0,8.5761,8.5761,8.5452,8.5452,331200.0
2011-09-19 14:25:00,11.08,11.1,11.08,11.1,329000.0,8.5452,8.5607,8.5452,8.5607,329000.0
2011-09-19 14:30:00,11.1,11.14,11.1,11.13,228200.0,8.5607,8.5915,8.5607,8.5838,228200.0
2011-09-19 14:35:00,11.13,11.15,11.11,11.14,186200.0,8.5838,8.5992,8.5684,8.5915,186200.0
2011-09-19 14:40:00,11.14,11.17,11.13,11.14,208600.0,8.5915,8.6146,8.5838,8.5915,208600.0
2011-09-19 14:45:00,11.14,11.15,11.13,11.15,170200.0,8.5915,8.5992,8.5838,8.5992,170200.0
2011-09-19 14:50:00,11.15,11.17,11.13,11.14,169600.0,8.5992,8.6146,8.5838,8.5915,169600.0
2011-09-19 14:55:00,11.14,11.14,11.13,11.13,108800.0,8.5915,8.5915,8.5838,8.5838,108800.0
2011-09-19 15:00:00,11.13,11.13,11.13,11.13,164600.0,8.5838,8.5838,8.5838,8.5838,164600.0
2011-09-19 15:05:00,11.13,11.13,11.13,11.13,68000.0,8.5838,8.5838,8.5838,8.5838,68000.0
2011-09-19 15:10:00,11.13,11.17,11.13,11.17,286200.0,8.5838,8.6146,8.5838,8.6146,286200.0
2011-09-19 15:15:00,11.16,11.19,11.15,11.18,231600.0,8.6069,8.6301,8.5992,8.6224,231600.0
2011-09-19 15:20:00,11.18,11.22,11.18,11.21,286600.0,8.6224,8.6532,8.6224,8.6455,286600.0
2011-09-19 15:25:00,11.21,11.21,11.19,11.2,181000.0,8.6455,8.6455,8.6301,8.6378,181000.0
2011-09-19 15:30:00,11.2,11.22,11.2,11.22,239600.0,8.6378,8.6532,8.6378,8.6532,239600.0
2011-09-19 15:35:00,11.22,11.24,11.21,11.23,274200.0,8.6532,8.6686,8.6455,8.6609,274200.0
2011-09-19 15:40:00,11.24,11.24,11.21,11.22,254800.0,8.6686,8.6686,8.6455,8.6532,254800.0
2011-09-19 15:45:00,11.22,11.22,11.19,11.2,256200.0,8.6532,8.6532,8.6301,8.6378,256200.0
2011-09-19 15:50:00,11.2,11.21,11.19,11.2,398800.0,8.6378,8.6455,8.6301,8.6378,398800.0
2011-09-19 15:55:00,11.2,11.22,11.18,11.18,751000.0,8.6378,8.6532,8.6224,8.6224,751000.0
2011-09-20 09:30:00,11.22,11.24,11.18,11.19,135400.0,8.6532,8.6686,8.6224,8.6301,135400.0
2011-09-20 09:35:00,11.19,11.2,11.17,11.18,247600.0,8.6301,8.6378,8.6146,8.6224,247600.0
2011-09-20 09:40:00,11.18,11.18,11.15,11.15,150200.0,8.6224,8.6224,8.5992,8.5992,150200.0
2011-09-20 09:45:00,11.15,11.17,11.15,11.17,113600.0,8.5992,8.6146,8.5992,8.6146,113600.0
2011-09-20 09:50:00,11.17,11.17,11.13,11.17,131200.0,8.6146,8.6146,8.5838,8.6146,131200.0
2011-09-20 09:55:00,11.16,11.17,11.13,11.15,157400.0,8.6069,8.6146,8.5838,8.5992,157400.0
2011-09-20 10:00:00,11.15,11.17,11.15,11.15,210600.0,8.5992,8.6146,8.5992,8.5992,210600.0
2011-09-20 10:05:00,11.16,11.16,11.13,11.13,109000.0,8.6069,8.6069,8.5838,8.5838,109000.0
2011-09-20 10:10:00,11.13,11.15,11.12,11.15,128400.0,8.5838,8.5992,8.5761,8.5992,128400.0
2011-09-20 10:15:00,11.15,11.17,11.15,11.15,191200.0,8.5992,8.6146,8.5992,8.5992,191200.0
2011-09-20 10:20:00,11.15,11.17,11.13,11.17,163600.0,8.5992,8.6146,8.5838,8.6146,163600.0
2011-09-20 10:25:00,11.18,11.21,11.17,11.21,88600.0,8.6224,8.6455,8.6146,8.6455,88600.0
2011-09-20 10:30:00,11.21,11.23,11.21,11.23,76200.0,8.6455,8.6609,8.6455,8.6609,76200.0
2011-09-20 10:35:00,11.23,11.26,11.22,11.25,124000.0,8.6609,8.6841,8.6532,8.6763,124000.0
2011-09-20 10:40:00,11.25,11.27,11.25,11.27,69200.0,8.6763,8.6918,8.6763,8.6918,69200.0
2011-09-20 10:45:00,11.27,11.29,11.25,11.28,79200.0,8.6918,8.7072,8.6763,8.6995,79200.0
2011-09-20 10:50:00,11.28,11.29,11.27,11.28,96400.0,8.6995,8.7072,8.6918,8.6995,96400.0
2011-09-20 10:55:00,11.28,11.3,11.26,11.29,90400.0,8.6995,8.7149,8.6841,8.7072,90400.0
2011-09-20 11:00:00,11.29,11.31,11.29,11.31,125400.0,8.7072,8.7226,8.7072,8.7226,125400.0
2011-09-20 11:05:00,11.31,11.33,11.31,11.32,109600.0,8.7226,8.738,8.7226,8.7303,109600.0
2011-09-20 11:10:00,11.31,11.32,11.31,11.31,124200.0,8.7226,8.7303,8.7226,8.7226,124200.0
2011-09-20 11:15:00,11.31,11.32,11.3,11.3,84800.0,8.7226,8.7303,8.7149,8.7149,84800.0
2011-09-20 11:20:00,11.31,11.31,11.28,11.3,138200.0,8.7226,8.7226,8.6995,8.7149,138200.0
2011-09-20 11:25:00,11.3,11.3,11.26,11.29,261800.0,8.7149,8.7149,8.6841,8.7072,261800.0
2011-09-20 11:30:00,11.28,11.29,11.24,11.27,422600.0,8.6995,8.7072,8.6686,8.6918,422600.0
2011-09-20 11:35:00,11.27,11.28,11.24,11.24,137600.0,8.6918,8.6995,8.6686,8.6686,137600.0
2011-09-20 11:40:00,11.24,11.26,11.23,11.24,134200.0,8.6686,8.6841,8.6609,8.6686,134200.0
2011-09-20 11:45:00,11.24,11.27,11.24,11.27,45800.0,8.6686,8.6918,8.6686,8.6918,45800.0
2011-09-20 11:50:00,11.27,11.28,11.27,11.28,29200.0,8.6918,8.6995,8.6918,8.6995,29200.0
2011-09-20 11:55:00,11.28,11.3,11.28,11.29,95800.0,8.6995,8.7149,8.6995,8.7072,95800.0
2011-09-20 12:00:00,11.29,11.29,11.28,11.28,94800.0,8.7072,8.7072,8.6995,8.6995,94800.0
2011-09-20 12:05:00,11.28,11.28,11.26,11.27,151800.0,8.6995,8.6995,8.6841,8.6918,151800.0
2011-09-20 12:10:00,11.27,11.28,11.26,11.26,156600.0,8.6918,8.6995,8.6841,8.6841,156600.0
2011-09-20 12:15:00,11.26,11.28,11.26,11.27,46200.0,8.6841,8.6995,8.6841,8.6918,46200.0
2011-09-20 12:20:00,11.27,11.28,11.26,11.28,23200.0,8.6918,8.6995,8.6841,8.6995,23200.0
2011-09-20 12:25:00,11.28,11.3,11.28,11.3,30800.0,8.6995,8.7149,8.6995,8.7149,30800.0
2011-09-20 12:30:00,11.3,11.3,11.29,11.3,75800.0,8.7149,8.7149,8.7072,8.7149,75800.0
2011-09-20 12:35:00,11.3,11.3,11.27,11.27,85800.0,8.7149,8.7149,8.6918,8.6918,85800.0
2011-09-20 12:40:00,11.27,11.28,11.26,11.28,37800.0,8.6918,8.6995,8.6841,8.6995,37800.0
2011-09-20 12:45:00,11.27,11.29,11.27,11.29,51400.0,8.6918,8.7072,8.6918,8.7072,51400.0
2011-09-20 12:50:00,11.29,11.31,11.29,11.31,194600.0,8.7072,8.7226,8.7072,8.7226,194600.0
2011-09-20 12:55:00,11.3,11.31,11.3,11.3,54000.0,8.7149,8.7226,8.7149,8.7149,54000.0
2011-09-20 13:00:00,11.3,11.31,11.3,11.3,96400.0,8.7149,8.7226,8.7149,8.7149,96400.0
2011-09-20 13:05:00,11.31,11.31,11.3,11.3,23200.0,8.7226,8.7226,8.7149,8.7149,23200.0
2011-09-20 13:10:00,11.3,11.31,11.3,11.31,98200.0,8.7149,8.7226,8.7149,8.7226,98200.0
2011-09-20 13:15:00,11.31,11.32,11.3,11.3,175400.0,8.7226,8.7303,8.7149,8.7149,175400.0
2011-09-20 13:20:00,11.31,11.31,11.3,11.31,34400.0,8.7226,8.7226,8.7149,8.7226,34400.0
2011-09-20 13:25:00,11.31,11.32,11.3,11.32,71000.0,8.7226,8.7303,8.7149,8.7303,71000.0
2011-09-20 13:30:00,11.31,11.32,11.31,11.31,79800.0,8.7226,8.7303,8.7226,8.7226,79800.0
2011-09-20 13:35:00,11.31,11.31,11.3,11.3,92600.0,8.7226,8.7226,8.7149,8.7149,92600.0
2011-09-20 13:40:00,11.3,11.3,11.29,11.29,72400.0,8.7149,8.7149,8.7072,8.7072,72400.0
2011-09-20 13:45:00,11.29,11.3,11.29,11.3,21200.0,8.7072,8.7149,8.7072,8.7149,21200.0
2011-09-20 13:50:00,11.3,11.31,11.3,11.3,105600.0,8.7149,8.7226,8.7149,8.7149,105600.0
2011-09-20 13:55:00,11.3,11.31,11.3,11.3,70000.0,8.7149,8.7226,8.7149,8.7149,70000.0
2011-09-20 14:00:00,11.3,11.31,11.29,11.3,85600.0,8.7149,8.7226,8.7072,8.7149,85600.0
2011-09-20 14:05:00,11.3,11.32,11.29,11.31,84800.0,8.7149,8.7303,8.7072,8.7226,84800.0
2011-09-20 14:10:00,11.31,11.32,11.31,11.31,74200.0,8.7226,8.7303,8.7226,8.7226,74200.0
2011-09-20 14:15:00,11.32,11.32,11.3,11.31,103400.0,8.7303,8.7303,8.7149,8.7226,103400.0
2011-09-20 14:20:00,11.3,11.31,11.28,11.28,74800.0,8.7149,8.7226,8.6995,8.6995,74800.0
2011-09-20 14:25:00,11.28,11.3,11.28,11.3,69200.0,8.6995,8.7149,8.6995,8.7149,69200.0
2011-09-20 14:30:00,11.29,11.3,11.27,11.28,109600.0,8.7072,8.7149,8.6918,8.6995,109600.0
2011-09-20 14:35:00,11.27,11.29,11.27,11.28,48200.0,8.6918,8.7072,8.6918,8.6995,48200.0
2011-09-20 14:40:00,11.28,11.29,11.24,11.26,133400.0,8.6995,8.7072,8.6686,8.6841,133400.0
2011-09-20 14:45:00,11.26,11.26,11.25,11.26,62400.0,8.6841,8.6841,8.6763,8.6841,62400.0
2011-09-20 14:50:00,11.26,11.27,11.26,11.27,87000.0,8.6841,8.6918,8.6841,8.6918,87000.0
2011-09-20 14:55:00,11.27,11.28,11.26,11.27,149400.0,8.6918,8.6995,8.6841,8.6918,149400.0
2011-09-20 15:00:00,11.27,11.29,11.27,11.27,342600.0,8.6918,8.7072,8.6918,8.6918,342600.0
2011-09-20 15:05:00,11.27,11.27,11.24,11.24,162200.0,8.6918,8.6918,8.6686,8.6686,162200.0
2011-09-20 15:10:00,11.24,11.27,11.24,11.25,192400.0,8.6686,8.6918,8.6686,8.6763,192400.0
2011-09-20 15:15:00,11.25,11.26,11.24,11.24,206600.0,8.6763,8.6841,8.6686,8.6686,206600.0
2011-09-20 15:20:00,11.24,11.26,11.24,11.25,100800.0,8.6686,8.6841,8.6686,8.6763,100800.0
2011-09-20 15:25:00,11.24,11.25,11.23,11.24,236800.0,8.6686,8.6763,8.6609,8.6686,236800.0
2011-09-20 15:30:00,11.24,11.25,11.23,11.23,334000.0,8.6686,8.6763,8.6609,8.6609,334000.0
2011-09-20 15:35:00,11.24,11.26,11.23,11.25,208000.0,8.6686,8.6841,8.6609,8.6763,208000.0
2011-09-20 15:40:00,11.24,11.26,11.22,11.23,297600.0,8.6686,8.6841,8.6532,8.6609,297600.0
2011-09-20 15:45:00,11.24,11.24,11.22,11.22,376000.0,8.6686,8.6686,8.6532,8.6532,376000.0
2011-09-20 15:50:00,11.22,11.22,11.22,11.22,182800.0,8.6532,8.6532,8.6532,8.6532,182800.0
2011-09-20 15:55:00,11.22,11.22,11.21,11.21,619400.0,8.6532,8.6532,8.6455,8.6455,619400.0
2011-09-21 09:30:00,11.16,11.23,11.11,11.21,436600.0,8.6069,8.6609,8.5684,8.6455,436600.0
2011-09-21 09:35:00,11.21,11.24,11.21,11.24,268800.0,8.6455,8.6686,8.6455,8.6686,268800.0
2011-09-21 09:40:00,11.24,11.24,11.2,11.22,181000.0,8.6686,8.6686,8.6378,8.6532,181000.0
2011-09-21 09:45:00,11.21,11.23,11.21,11.21,164200.0,8.6455,8.6609,8.6455,8.6455,164200.0
2011-09-21 09:50:00,11.21,11.21,11.18,11.21,121000.0,8.6455,8.6455,8.6224,8.6455,121000.0
2011-09-21 09:55:00,11.21,11.21,11.15,11.16,172200.0,8.6455,8.6455,8.5992,8.6069,172200.0
2011-09-21 10:00:00,11.16,11.24,11.16,11.22,562200.0,8.6069,8.6686,8.6069,8.6532,562200.0
2011-09-21 10:05:00,11.22,11.24,11.21,11.22,145000.0,8.6532,8.6686,8.6455,8.6532,145000.0
2011-09-21 10:10:00,11.21,11.22,11.21,11.22,114000.0,8.6455,8.6532,8.6455,8.6532,114000.0
2011-09-21 10:15:00,11.22,11.22,11.2,11.21,203800.0,8.6532,8.6532,8.6378,8.6455,203800.0
2011-09-21 10:20:00,11.2,11.21,11.2,11.21,165200.0,8.6378,8.6455,8.6378,8.6455,165200.0
2011-09-21 10:25:00,11.2,11.21,11.2,11.2,92400.0,8.6378,8.6455,8.6378,8.6378,92400.0
2011-09-21 10:30:00,11.21,11.21,11.18,11.18,263200.0,8.6455,8.6455,8.6224,8.6224,263200.0
2011-09-21 10:35:00,11.18,11.19,11.15,11.15,233600.0,8.6224,8.6301,8.5992,8.5992,233600.0
2011-09-21 10:40:00,11.15,11.18,11.15,11.16,280200.0,8.5992,8.6224,8.5992,8.6069,280200.0
2011-09-21 10:45:00,11.16,11.16,11.1,11.1,108400.0,8.6069,8.6069,8.5607,8.5607,108400.0
2011-09-21 10:50:00,11.1,11.11,11.09,11.09,143600.0,8.5607,8.5684,8.553,8.553,143600.0
2011-09-21 10:55:00,11.09,11.1,11.08,11.1,115600.0,8.553,8.5607,8.5452,8.5607,115600.0
2011-09-21 11:00:00,11.1,11.1,11.09,11.09,138600.0,8.5607,8.5607,8.553,8.553,138600.0
2011-09-21 11:05:00,11.09,11.09,11.06,11.06,98600.0,8.553,8.553,8.5298,8.5298,98600.0
2011-09-21 11:10:00,11.07,11.1,11.06,11.08,134400.0,8.5375,8.5607,8.5298,8.5452,134400.0
2011-09-21 11:15:00,11.08,11.08,11.05,11.05,80400.0,8.5452,8.5452,8.5221,8.5221,80400.0
2011-09-21 11:20:00,11.05,11.07,11.05,11.06,145800.0,8.5221,8.5375,8.5221,8.5298,145800.0
2011-09-21 11:25:00,11.06,11.07,11.06,11.07,86800.0,8.5298,8.5375,8.5298,8.5375,86800.0
2011-09-21 11:30:00,11.06,11.08,11.06,11.08,87800.0,8.5298,8.5452,8.5298,8.5452,87800.0
2011-09-21 11:35:00,11.07,11.08,11.06,11.06,136000.0,8.5375,8.5452,8.5298,8.5298,136000.0
2011-09-21 11:40:00,11.06,11.08,11.06,11.07,131400.0,8.5298,8.5452,8.5298,8.5375,131400.0
2011-09-21 11:45:00,11.08,11.09,11.07,11.08,99600.0,8.5452,8.553,8.5375,8.5452,99600.0
2011-09-21 11:50:00,11.07,11.08,11.07,11.07,79200.0,8.5375,8.5452,8.5375,8.5375,79200.0
2011-09-21 11:55:00,11.07,11.07,11.04,11.05,120800.0,8.5375,8.5375,8.5144,8.5221,120800.0
2011-09-21 12:00:00,11.05,11.08,11.04,11.08,156800.0,8.5221,8.5452,8.5144,8.5452,156800.0
2011-09-21 12:05:00,11.08,11.09,11.07,11.08,253400.0,8.5452,8.553,8.5375,8.5452,253400.0
2011-09-21 12:10:00,11.08,11.09,11.08,11.09,53400.0,8.5452,8.553,8.5452,8.553,53400.0
2011-09-21 12:15:00,11.08,11.11,11.08,11.1,171600.0,8.5452,8.5684,8.5452,8.5607,171600.0
2011-09-21 12:20:00,11.1,11.11,11.09,11.09,147000.0,8.5607,8.5684,8.553,8.553,147000.0
2011-09-21 12:25:00,11.09,11.09,11.06,11.08,202000.0,8.553,8.553,8.5298,8.5452,202000.0
2011-09-21 12:30:00,11.07,11.1,11.07,11.1,120400.0,8.5375,8.5607,8.5375,8.5607,120400.0
2011-09-21 12:35:00,11.1,11.13,11.1,11.12,128400.0,8.5607,8.5838,8.5607,8.5761,128400.0
2011-09-21 12:40:00,11.13,11.13,11.11,11.11,92400.0,8.5838,8.5838,8.5684,8.5684,92400.0
2011-09-21 12:45:00,11.11,11.11,11.09,11.09,111600.0,8.5684,8.5684,8.553,8.553,111600.0
2011-09-21 12:50:00,11.09,11.1,11.08,11.09,61400.0,8.553,8.5607,8.5452,8.553,61400.0
2011-09-21 12:55:00,11.09,11.11,11.09,11.1,140400.0,8.553,8.5684,8.553,8.5607,140400.0
2011-09-21 13:00:00,11.1,11.11,11.09,11.1,145800.0,8.5607,8.5684,8.553,8.5607,145800.0
2011-09-21 13:05:00,11.1,11.11,11.09,11.1,100200.0,8.5607,8.5684,8.553,8.5607,100200.0
2011-09-21 13:10:00,11.1,11.11,11.09,11.09,137600.0,8.5607,8.5684,8.553,8.553,137600.0
2011-09-21 13:15:00,11.09,11.09,11.06,11.07,94600.0,8.553,8.553,8.5298,8.5375,94600.0
2011-09-21 13:20:00,11.08,11.08,11.07,11.07,84200.0,8.5452,8.5452,8.5375,8.5375,84200.0
2011-09-21 13:25:00,11.07,11.09,11.06,11.07,99800.0,8.5375,8.553,8.5298,8.5375,99800.0
2011-09-21 13:30:00,11.07,11.08,11.07,11.07,96000.0,8.5375,8.5452,8.5375,8.5375,96000.0
2011-09-21 13:35:00,11.07,11.08,11.06,11.08,89400.0,8.5375,8.5452,8.5298,8.5452,89400.0
2011-09-21 13:40:00,11.07,11.1,11.07,11.09,143400.0,8.5375,8.5607,8.5375,8.553,143400.0
2011-09-21 13:45:00,11.09,11.1,11.08,11.1,49000.0,8.553,8.5607,8.5452,8.5607,49000.0
2011-09-21 13:50:00,11.1,11.11,11.1,11.1,54400.0,8.5607,8.5684,8.5607,8.5607,54400.0
2011-09-21 13:55:00,11.1,11.11,11.1,11.1,96400.0,8.5607,8.5684,8.5607,8.5607,96400.0
2011-09-21 14:00:00,11.1,11.11,11.1,11.11,89000.0,8.5607,8.5684,8.5607,8.5684,89000.0
2011-09-21 14:05:00,11.1,11.11,11.09,11.09,64600.0,8.5607,8.5684,8.553,8.553,64600.0
2011-09-21 14:10:00,11.09,11.11,11.09,11.09,135800.0,8.553,8.5684,8.553,8.553,135800.0
2011-09-21 14:15:00,11.1,11.12,11.09,11.11,87200.0,8.5607,8.5761,8.553,8.5684,87200.0
2011-09-21 14:20:00,11.11,11.16,11.05,11.08,422800.0,8.5684,8.6069,8.5221,8.5452,422800.0
2011-09-21 14:25:00,11.09,11.1,11.04,11.06,244200.0,8.553,8.5607,8.5144,8.5298,244200.0
2011-09-21 14:30:00,11.06,11.1,11.05,11.05,215200.0,8.5298,8.5607,8.5221,8.5221,215200.0
2011-09-21 14:35:00,11.06,11.06,10.98,11.01,239800.0,8.5298,8.5298,8.4681,8.4913,239800.0
2011-09-21 14:40:00,11.01,11.02,10.98,11.01,152800.0,8.4913,8.499,8.4681,8.4913,152800.0
2011-09-21 14:45:00,11.0,11.03,10.99,11.03,159600.0,8.4835,8.5067,8.4758,8.5067,159600.0
2011-09-21 14:50:00,11.03,11.04,11.02,11.03,113400.0,8.5067,8.5144,8.499,8.5067,113400.0
2011-09-21 14:55:00,11.03,11.04,11.01,11.01,136800.0,8.5067,8.5144,8.4913,8.4913,136800.0
2011-09-21 15:00:00,11.01,11.03,10.99,11.03,166800.0,8.4913,8.5067,8.4758,8.5067,166800.0
2011-09-21 15:05:00,11.03,11.04,11.0,11.01,168600.0,8.5067,8.5144,8.4835,8.4913,168600.0
2011-09-21 15:10:00,11.01,11.04,11.01,11.03,243400.0,8.4913,8.5144,8.4913,8.5067,243400.0
2011-09-21 15:15:00,11.03,11.06,11.03,11.06,351200.0,8.5067,8.5298,8.5067,8.5298,351200.0
2011-09-21 15:20:00,11.06,11.08,11.02,11.03,212000.0,8.5298,8.5452,8.499,8.5067,212000.0
2011-09-21 15:25:00,11.03,11.04,11.0,11.01,174600.0,8.5067,8.5144,8.4835,8.4913,174600.0
2011-09-21 15:30:00,11.01,11.02,10.99,10.99,278600.0,8.4913,8.499,8.4758,8.4758,278600.0
2011-09-21 15:35:00,10.99,11.0,10.93,10.95,326800.0,8.4758,8.4835,8.4296,8.445,326800.0
2011-09-21 15:40:00,10.95,10.96,10.93,10.94,429000.0,8.445,8.4527,8.4296,8.4373,429000.0
2011-09-21 15:45:00,10.94,10.96,10.93,10.93,362400.0,8.4373,8.4527,8.4296,8.4296,362400.0
2011-09-21 15:50:00,10.93,10.93,10.9,10.91,413600.0,8.4296,8.4296,8.4064,8.4141,413600.0
2011-09-21 15:55:00,10.91,10.92,10.87,10.87,593400.0,8.4141,8.4218,8.3833,8.3833,593400.0
2011-09-22 09:30:00,10.67,10.74,10.65,10.72,260600.0,8.229,8.283,8.2136,8.2676,260600.0
2011-09-22 09:35:00,10.71,10.86,10.7,10.86,450800.0,8.2599,8.3756,8.2522,8.3756,450800.0
2011-09-22 09:40:00,10.86,10.87,10.85,10.86,317400.0,8.3756,8.3833,8.3679,8.3756,317400.0
2011-09-22 09:45:00,10.85,10.86,10.79,10.79,203000.0,8.3679,8.3756,8.3216,8.3216,203000.0
2011-09-22 09:50:00,10.79,10.8,10.76,10.79,183600.0,8.3216,8.3293,8.2984,8.3216,183600.0
2011-09-22 09:55:00,10.79,10.8,10.77,10.77,391600.0,8.3216,8.3293,8.3062,8.3062,391600.0
2011-09-22 10:00:00,10.78,10.81,10.77,10.81,520400.0,8.3139,8.337,8.3062,8.337,520400.0
2011-09-22 10:05:00,10.82,10.86,10.81,10.85,303400.0,8.3447,8.3756,8.337,8.3679,303400.0
2011-09-22 10:10:00,10.86,10.88,10.85,10.85,306600.0,8.3756,8.391,8.3679,8.3679,306600.0
2011-09-22 10:15:00,10.85,10.87,10.84,10.87,126800.0,8.3679,8.3833,8.3601,8.3833,126800.0
2011-09-22 10:20:00,10.87,10.91,10.87,10.87,277200.0,8.3833,8.4141,8.3833,8.3833,277200.0
2011-09-22 10:25:00,10.87,10.89,10.86,10.87,200600.0,8.3833,8.3987,8.3756,8.3833,200600.0
2011-09-22 10:30:00,10.87,10.9,10.85,10.88,213400.0,8.3833,8.4064,8.3679,8.391,213400.0
2011-09-22 10:35:00,10.88,10.9,10.87,10.88,190200.0,8.391,8.4064,8.3833,8.391,190200.0
2011-09-22 10:40:00,10.88,10.9,10.87,10.89,191600.0,8.391,8.4064,8.3833,8.3987,191600.0
2011-09-22 10:45:00,10.89,10.9,10.88,10.9,62200.0,8.3987,8.4064,8.391,8.4064,62200.0
2011-09-22 10:50:00,10.9,10.9,10.84,10.86,141600.0,8.4064,8.4064,8.3601,8.3756,141600.0
2011-09-22 10:55:00,10.86,10.88,10.83,10.83,197200.0,8.3756,8.391,8.3524,8.3524,197200.0
2011-09-22 11:00:00,10.83,10.86,10.82,10.82,154600.0,8.3524,8.3756,8.3447,8.3447,154600.0
2011-09-22 11:05:00,10.82,10.84,10.81,10.81,217000.0,8.3447,8.3601,8.337,8.337,217000.0
2011-09-22 11:10:00,10.82,10.85,10.81,10.84,143600.0,8.3447,8.3679,8.337,8.3601,143600.0
2011-09-22 11:15:00,10.84,10.85,10.83,10.85,118200.0,8.3601,8.3679,8.3524,8.3679,118200.0
2011-09-22 11:20:00,10.85,10.86,10.82,10.85,246000.0,8.3679,8.3756,8.3447,8.3679,246000.0
2011-09-22 11:25:00,10.85,10.86,10.81,10.85,289800.0,8.3679,8.3756,8.337,8.3679,289800.0
2011-09-22 11:30:00,10.86,10.89,10.85,10.88,171400.0,8.3756,8.3987,8.3679,8.391,171400.0
2011-09-22 11:35:00,10.88,10.9,10.86,10.86,172000.0,8.391,8.4064,8.3756,8.3756,172000.0
2011-09-22 11:40:00,10.86,10.87,10.83,10.87,139800.0,8.3756,8.3833,8.3524,8.3833,139800.0
2011-09-22 11:45:00,10.87,10.88,10.86,10.87,186000.0,8.3833,8.391,8.3756,8.3833,186000.0
2011-09-22 11:50:00,10.87,10.88,10.84,10.87,124200.0,8.3833,8.391,8.3601,8.3833,124200.0
2011-09-22 11:55:00,10.86,10.87,10.84,10.85,95400.0,8.3756,8.3833,8.3601,8.3679,95400.0
2011-09-22 12:00:00,10.85,10.86,10.82,10.83,148200.0,8.3679,8.3756,8.3447,8.3524,148200.0
2011-09-22 12:05:00,10.83,10.85,10.81,10.84,198600.0,8.3524,8.3679,8.337,8.3601,198600.0
2011-09-22 12:10:00,10.84,10.86,10.84,10.84,81000.0,8.3601,8.3756,8.3601,8.3601,81000.0
2011-09-22 12:15:00,10.85,10.85,10.83,10.85,111400.0,8.3679,8.3679,8.3524,8.3679,111400.0
2011-09-22 12:20:00,10.85,10.85,10.81,10.84,288400.0,8.3679,8.3679,8.337,8.3601,288400.0
2011-09-22 12:25:00,10.84,10.86,10.84,10.84,102800.0,8.3601,8.3756,8.3601,8.3601,102800.0
2011-09-22 12:30:00,10.84,10.86,10.83,10.83,120800.0,8.3601,8.3756,8.3524,8.3524,120800.0
2011-09-22 12:35:00,10.84,10.87,10.84,10.87,254200.0,8.3601,8.3833,8.3601,8.3833,254200.0
2011-09-22 12:40:00,10.87,10.88,10.87,10.88,74000.0,8.3833,8.391,8.3833,8.391,74000.0
2011-09-22 12:45:00,10.88,10.9,10.87,10.89,125000.0,8.391,8.4064,8.3833,8.3987,125000.0
2011-09-22 12:50:00,10.9,10.9,10.88,10.9,72000.0,8.4064,8.4064,8.391,8.4064,72000.0
2011-09-22 12:55:00,10.9,10.9,10.88,10.88,57400.0,8.4064,8.4064,8.391,8.391,57400.0
2011-09-22 13:00:00,10.88,10.9,10.88,10.9,94400.0,8.391,8.4064,8.391,8.4064,94400.0
2011-09-22 13:05:00,10.9,10.9,10.87,10.87,94000.0,8.4064,8.4064,8.3833,8.3833,94000.0
2011-09-22 13:10:00,10.88,10.88,10.87,10.88,134000.0,8.391,8.391,8.3833,8.391,134000.0
2011-09-22 13:15:00,10.88,10.88,10.87,10.87,135000.0,8.391,8.391,8.3833,8.3833,135000.0
2011-09-22 13:20:00,10.88,10.88,10.86,10.87,312400.0,8.391,8.391,8.3756,8.3833,312400.0
2011-09-22 13:25:00,10.86,10.88,10.85,10.87,255000.0,8.3756,8.391,8.3679,8.3833,255000.0
2011-09-22 13:30:00,10.86,10.9,10.85,10.89,287000.0,8.3756,8.4064,8.3679,8.3987,287000.0
2011-09-22 13:35:00,10.89,10.89,10.86,10.87,195800.0,8.3987,8.3987,8.3756,8.3833,195800.0
2011-09-22 13:40:00,10.87,10.9,10.87,10.88,176400.0,8.3833,8.4064,8.3833,8.391,176400.0
2011-09-22 13:45:00,10.88,10.88,10.85,10.87,201800.0,8.391,8.391,8.3679,8.3833,201800.0
2011-09-22 13:50:00,10.88,10.88,10.86,10.86,138200.0,8.391,8.391,8.3756,8.3756,138200.0
2011-09-22 13:55:00,10.86,10.87,10.83,10.83,197200.0,8.3756,8.3833,8.3524,8.3524,197200.0
2011-09-22 14:00:00,10.83,10.84,10.81,10.83,219000.0,8.3524,8.3601,8.337,8.3524,219000.0
2011-09-22 14:05:00,10.83,10.86,10.83,10.84,212800.0,8.3524,8.3756,8.3524,8.3601,212800.0
2011-09-22 14:10:00,10.84,10.84,10.81,10.83,188200.0,8.3601,8.3601,8.337,8.3524,188200.0
2011-09-22 14:15:00,10.83,10.84,10.8,10.82,277600.0,8.3524,8.3601,8.3293,8.3447,277600.0
2011-09-22 14:20:00,10.82,10.93,10.82,10.9,313000.0,8.3447,8.4296,8.3447,8.4064,313000.0
2011-09-22 14:25:00,10.9,10.92,10.87,10.89,329400.0,8.4064,8.4218,8.3833,8.3987,329400.0
2011-09-22 14:30:00,10.89,10.9,10.84,10.85,295000.0,8.3987,8.4064,8.3601,8.3679,295000.0
2011-09-22 14:35:00,10.85,10.87,10.82,10.82,299800.0,8.3679,8.3833,8.3447,8.3447,299800.0
2011-09-22 14:40:00,10.82,10.87,10.81,10.86,279800.0,8.3447,8.3833,8.337,8.3756,279800.0
2011-09-22 14:45:00,10.86,10.87,10.85,10.86,211000.0,8.3756,8.3833,8.3679,8.3756,211000.0
2011-09-22 14:50:00,10.86,10.87,10.84,10.85,123000.0,8.3756,8.3833,8.3601,8.3679,123000.0
2011-09-22 14:55:00,10.86,10.86,10.81,10.82,155800.0,8.3756,8.3756,8.337,8.3447,155800.0
2011-09-22 15:00:00,10.82,10.83,10.79,10.8,159000.0,8.3447,8.3524,8.3216,8.3293,159000.0
2011-09-22 15:05:00,10.8,10.82,10.8,10.81,152000.0,8.3293,8.3447,8.3293,8.337,152000.0
2011-09-22 15:10:00,10.81,10.84,10.79,10.8,197200.0,8.337,8.3601,8.3216,8.3293,197200.0
2011-09-22 15:15:00,10.8,10.83,10.8,10.81,183000.0,8.3293,8.3524,8.3293,8.337,183000.0
2011-09-22 15:20:00,10.81,10.81,10.76,10.77,259000.0,8.337,8.337,8.2984,8.3062,259000.0
2011-09-22 15:25:00,10.77,10.78,10.75,10.77,394800.0,8.3062,8.3139,8.2907,8.3062,394800.0
2011-09-22 15:30:00,10.77,10.82,10.77,10.8,351800.0,8.3062,8.3447,8.3062,8.3293,351800.0
2011-09-22 15:35:00,10.8,10.86,10.77,10.86,929800.0,8.3293,8.3756,8.3062,8.3756,929800.0
2011-09-22 15:40:00,10.86,10.9,10.84,10.85,560000.0,8.3756,8.4064,8.3601,8.3679,560000.0
2011-09-22 15:45:00,10.84,10.94,10.84,10.92,617800.0,8.3601,8.4373,8.3601,8.4218,617800.0
2011-09-22 15:50:00,10.91,10.91,10.86,10.87,433600.0,8.4141,8.4141,8.3756,8.3833,433600.0
2011-09-22 15:55:00,10.87,10.9,10.86,10.88,592400.0,8.3833,8.4064,8.3756,8.391,592400.0
2011-09-23 09:30:00,10.81,10.84,10.79,10.84,154000.0,8.337,8.3601,8.3216,8.3601,154000.0
2011-09-23 09:35:00,10.84,10.85,10.81,10.82,221600.0,8.3601,8.3679,8.337,8.3447,221600.0
2011-09-23 09:40:00,10.82,10.87,10.8,10.85,176000.0,8.3447,8.3833,8.3293,8.3679,176000.0
2011-09-23 09:45:00,10.85,10.88,10.84,10.84,224200.0,8.3679,8.391,8.3601,8.3601,224200.0
2011-09-23 09:50:00,10.85,10.9,10.82,10.88,152800.0,8.3679,8.4064,8.3447,8.391,152800.0
2011-09-23 09:55:00,10.89,10.91,10.88,10.88,167000.0,8.3987,8.4141,8.391,8.391,167000.0
2011-09-23 10:00:00,10.88,10.9,10.87,10.88,220200.0,8.391,8.4064,8.3833,8.391,220200.0
2011-09-23 10:05:00,10.88,10.9,10.84,10.88,272400.0,8.391,8.4064,8.3601,8.391,272400.0
2011-09-23 10:10:00,10.88,10.9,10.86,10.87,184800.0,8.391,8.4064,8.3756,8.3833,184800.0
2011-09-23 10:15:00,10.87,10.9,10.87,10.9,162600.0,8.3833,8.4064,8.3833,8.4064,162600.0
2011-09-23 10:20:00,10.9,10.91,10.9,10.91,185000.0,8.4064,8.4141,8.4064,8.4141,185000.0
2011-09-23 10:25:00,10.9,10.95,10.9,10.95,371800.0,8.4064,8.445,8.4064,8.445,371800.0
2011-09-23 10:30:00,10.95,10.99,10.95,10.97,457200.0,8.445,8.4758,8.445,8.4604,457200.0
2011-09-23 10:35:00,10.97,10.98,10.96,10.97,125800.0,8.4604,8.4681,8.4527,8.4604,125800.0
2011-09-23 10:40:00,10.97,10.97,10.94,10.96,286800.0,8.4604,8.4604,8.4373,8.4527,286800.0
2011-09-23 10:45:00,10.96,10.99,10.95,10.99,141000.0,8.4527,8.4758,8.445,8.4758,141000.0
2011-09-23 10:50:00,10.99,11.01,10.99,10.99,126000.0,8.4758,8.4913,8.4758,8.4758,126000.0
2011-09-23 10:55:00,11.0,11.02,10.97,10.99,149800.0,8.4835,8.499,8.4604,8.4758,149800.0
2011-09-23 11:00:00,10.99,10.99,10.97,10.98,343800.0,8.4758,8.4758,8.4604,8.4681,343800.0
2011-09-23 11:05:00,10.99,11.05,10.99,11.05,332400.0,8.4758,8.5221,8.4758,8.5221,332400.0
2011-09-23 11:10:00,11.05,11.05,11.03,11.04,275800.0,8.5221,8.5221,8.5067,8.5144,275800.0
2011-09-23 11:15:00,11.04,11.09,11.02,11.06,315800.0,8.5144,8.553,8.499,8.5298,315800.0
2011-09-23 11:20:00,11.06,11.07,11.06,11.06,165600.0,8.5298,8.5375,8.5298,8.5298,165600.0
2011-09-23 11:25:00,11.06,11.06,11.02,11.03,130800.0,8.5298,8.5298,8.499,8.5067,130800.0
2011-09-23 11:30:00,11.03,11.03,11.01,11.02,157400.0,8.5067,8.5067,8.4913,8.499,157400.0
2011-09-23 11:35:00,11.02,11.02,10.98,10.99,104600.0,8.499,8.499,8.4681,8.4758,104600.0
2011-09-23 11:40:00,10.99,11.01,10.99,10.99,139600.0,8.4758,8.4913,8.4758,8.4758,139600.0
2011-09-23 11:45:00,10.99,11.01,10.97,10.97,155200.0,8.4758,8.4913,8.4604,8.4604,155200.0
2011-09-23 11:50:00,10.97,10.99,10.96,10.99,164000.0,8.4604,8.4758,8.4527,8.4758,164000.0
2011-09-23 11:55:00,10.98,10.99,10.97,10.99,250400.0,8.4681,8.4758,8.4604,8.4758,250400.0
2011-09-23 12:00:00,10.99,11.0,10.97,10.98,185200.0,8.4758,8.4835,8.4604,8.4681,185200.0
2011-09-23 12:05:00,10.99,11.02,10.99,11.01,116000.0,8.4758,8.499,8.4758,8.4913,116000.0
2011-09-23 12:10:00,11.01,11.01,10.99,10.99,74000.0,8.4913,8.4913,8.4758,8.4758,74000.0
2011-09-23 12:15:00,11.0,11.02,10.99,11.02,115400.0,8.4835,8.499,8.4758,8.499,115400.0
2011-09-23 12:20:00,11.01,11.02,11.01,11.01,66200.0,8.4913,8.499,8.4913,8.4913,66200.0
2011-09-23 12:25:00,11.01,11.01,10.99,11.0,100000.0,8.4913,8.4913,8.4758,8.4835,100000.0
2011-09-23 12:30:00,11.0,11.01,10.99,11.01,91000.0,8.4835,8.4913,8.4758,8.4913,91000.0
2011-09-23 12:35:00,11.01,11.01,10.99,10.99,162000.0,8.4913,8.4913,8.4758,8.4758,162000.0
2011-09-23 12:40:00,10.99,10.99,10.96,10.97,165400.0,8.4758,8.4758,8.4527,8.4604,165400.0
2011-09-23 12:45:00,10.97,11.03,10.96,10.98,340800.0,8.4604,8.5067,8.4527,8.4681,340800.0
2011-09-23 12:50:00,10.98,11.01,10.97,10.99,184200.0,8.4681,8.4913,8.4604,8.4758,184200.0
2011-09-23 12:55:00,10.98,10.99,10.97,10.97,143600.0,8.4681,8.4758,8.4604,8.4604,143600.0
2011-09-23 13:00:00,10.96,10.97,10.95,10.95,164800.0,8.4527,8.4604,8.445,8.445,164800.0
2011-09-23 13:05:00,10.95,10.95,10.92,10.93,125200.0,8.445,8.445,8.4218,8.4296,125200.0
2011-09-23 13:10:00,10.93,10.96,10.93,10.93,246400.0,8.4296,8.4527,8.4296,8.4296,246400.0
2011-09-23 13:15:00,10.93,10.94,10.92,10.93,77000.0,8.4296,8.4373,8.4218,8.4296,77000.0
2011-09-23 13:20:00,10.93,10.94,10.92,10.93,114000.0,8.4296,8.4373,8.4218,8.4296,114000.0
2011-09-23 13:25:00,10.93,10.94,10.93,10.93,175600.0,8.4296,8.4373,8.4296,8.4296,175600.0
2011-09-23 13:30:00,10.93,10.97,10.92,10.94,265400.0,8.4296,8.4604,8.4218,8.4373,265400.0
2011-09-23 13:35:00,10.94,10.94,10.92,10.93,215800.0,8.4373,8.4373,8.4218,8.4296,215800.0
2011-09-23 13:40:00,10.93,10.96,10.92,10.96,146000.0,8.4296,8.4527,8.4218,8.4527,146000.0
2011-09-23 13:45:00,10.95,10.98,10.95,10.97,171600.0,8.445,8.4681,8.445,8.4604,171600.0
2011-09-23 13:50:00,10.97,10.99,10.96,10.97,103000.0,8.4604,8.4758,8.4527,8.4604,103000.0
2011-09-23 13:55:00,10.97,10.98,10.97,10.97,154000.0,8.4604,8.4681,8.4604,8.4604,154000.0
2011-09-23 14:00:00,10.97,10.99,10.97,10.99,184000.0,8.4604,8.4758,8.4604,8.4758,184000.0
2011-09-23 14:05:00,10.99,10.99,10.96,10.97,110400.0,8.4758,8.4758,8.4527,8.4604,110400.0
2011-09-23 14:10:00,10.97,10.97,10.95,10.95,99200.0,8.4604,8.4604,8.445,8.445,99200.0
2011-09-23 14:15:00,10.95,10.97,10.95,10.97,120800.0,8.445,8.4604,8.445,8.4604,120800.0
2011-09-23 14:20:00,10.97,10.97,10.94,10.94,171600.0,8.4604,8.4604,8.4373,8.4373,171600.0
2011-09-23 14:25:00,10.94,10.95,10.92,10.93,113000.0,8.4373,8.445,8.4218,8.4296,113000.0
2011-09-23 14:30:00,10.93,10.94,10.93,10.93,156000.0,8.4296,8.4373,8.4296,8.4296,156000.0
2011-09-23 14:35:00,10.93,10.93,10.9,10.91,154000.0,8.4296,8.4296,8.4064,8.4141,154000.0
2011-09-23 14:40:00,10.9,10.92,10.9,10.9,118600.0,8.4064,8.4218,8.4064,8.4064,118600.0
2011-09-23 14:45:00,10.9,10.91,10.88,10.88,235400.0,8.4064,8.4141,8.391,8.391,235400.0
2011-09-23 14:50:00,10.89,10.89,10.88,10.88,169000.0,8.3987,8.3987,8.391,8.391,169000.0
2011-09-23 14:55:00,10.88,10.89,10.87,10.88,141800.0,8.391,8.3987,8.3833,8.391,141800.0
2011-09-23 15:00:00,10.87,10.9,10.87,10.89,275000.0,8.3833,8.4064,8.3833,8.3987,275000.0
2011-09-23 15:05:00,10.89,10.9,10.86,10.88,232000.0,8.3987,8.4064,8.3756,8.391,232000.0
2011-09-23 15:10:00,10.88,10.9,10.88,10.9,251600.0,8.391,8.4064,8.391,8.4064,251600.0
2011-09-23 15:15:00,10.9,10.9,10.88,10.88,219800.0,8.4064,8.4064,8.391,8.391,219800.0
2011-09-23 15:20:00,10.88,10.9,10.88,10.9,233000.0,8.391,8.4064,8.391,8.4064,233000.0
2011-09-23 15:25:00,10.9,10.93,10.9,10.93,136400.0,8.4064,8.4296,8.4064,8.4296,136400.0
2011-09-23 15:30:00,10.93,10.93,10.89,10.9,222600.0,8.4296,8.4296,8.3987,8.4064,222600.0
2011-09-23 15:35:00,10.9,10.92,10.9,10.92,254000.0,8.4064,8.4218,8.4064,8.4218,254000.0
2011-09-23 15:40:00,10.92,10.93,10.88,10.89,276400.0,8.4218,8.4296,8.391,8.3987,276400.0
2011-09-23 15:45:00,10.89,10.9,10.88,10.88,280600.0,8.3987,8.4064,8.391,8.391,280600.0
2011-09-23 15:50:00,10.88,10.89,10.88,10.88,263800.0,8.391,8.3987,8.391,8.391,263800.0
2011-09-23 15:55:00,10.88,10.9,10.88,10.9,447600.0,8.391,8.4064,8.391,8.4064,447600.0
2011-09-26 09:30:00,10.99,11.05,10.99,11.03,301400.0,8.4758,8.5221,8.4758,8.5067,301400.0
2011-09-26 09:35:00,11.02,11.04,11.0,11.01,155200.0,8.499,8.5144,8.4835,8.4913,155200.0
2011-09-26 09:40:00,11.01,11.04,10.97,11.03,577600.0,8.4913,8.5144,8.4604,8.5067,577600.0
2011-09-26 09:45:00,11.02,11.03,10.99,10.99,384800.0,8.499,8.5067,8.4758,8.4758,384800.0
2011-09-26 09:50:00,10.99,11.0,10.94,10.97,137800.0,8.4758,8.4835,8.4373,8.4604,137800.0
2011-09-26 09:55:00,10.96,10.96,10.9,10.91,154200.0,8.4527,8.4527,8.4064,8.4141,154200.0
2011-09-26 10:00:00,10.91,10.92,10.87,10.9,552800.0,8.4141,8.4218,8.3833,8.4064,552800.0
2011-09-26 10:05:00,10.9,10.92,10.87,10.9,580000.0,8.4064,8.4218,8.3833,8.4064,580000.0
2011-09-26 10:10:00,10.9,10.92,10.9,10.9,198600.0,8.4064,8.4218,8.4064,8.4064,198600.0
2011-09-26 10:15:00,10.9,10.9,10.88,10.89,269800.0,8.4064,8.4064,8.391,8.3987,269800.0
2011-09-26 10:20:00,10.89,10.91,10.88,10.88,762600.0,8.3987,8.4141,8.391,8.391,762600.0
2011-09-26 10:25:00,10.89,10.91,10.87,10.91,206800.0,8.3987,8.4141,8.3833,8.4141,206800.0
2011-09-26 10:30:00,10.9,10.92,10.88,10.88,222600.0,8.4064,8.4218,8.391,8.391,222600.0
2011-09-26 10:35:00,10.9,10.9,10.87,10.88,211200.0,8.4064,8.4064,8.3833,8.391,211200.0
2011-09-26 10:40:00,10.88,10.9,10.88,10.9,380200.0,8.391,8.4064,8.391,8.4064,380200.0
2011-09-26 10:45:00,10.9,10.9,10.87,10.87,132400.0,8.4064,8.4064,8.3833,8.3833,132400.0
2011-09-26 10:50:00,10.87,10.92,10.87,10.91,269600.0,8.3833,8.4218,8.3833,8.4141,269600.0
2011-09-26 10:55:00,10.91,10.92,10.88,10.9,235000.0,8.4141,8.4218,8.391,8.4064,235000.0
2011-09-26 11:00:00,10.9,10.94,10.9,10.92,251000.0,8.4064,8.4373,8.4064,8.4218,251000.0
2011-09-26 11:05:00,10.92,10.93,10.91,10.93,134600.0,8.4218,8.4296,8.4141,8.4296,134600.0
2011-09-26 11:10:00,10.93,10.93,10.9,10.92,277400.0,8.4296,8.4296,8.4064,8.4218,277400.0
2011-09-26 11:15:00,10.93,10.96,10.92,10.95,110200.0,8.4296,8.4527,8.4218,8.445,110200.0
2011-09-26 11:20:00,10.94,10.96,10.93,10.96,129600.0,8.4373,8.4527,8.4296,8.4527,129600.0
2011-09-26 11:25:00,10.96,10.97,10.92,10.93,184000.0,8.4527,8.4604,8.4218,8.4296,184000.0
2011-09-26 11:30:00,10.93,10.94,10.91,10.93,191000.0,8.4296,8.4373,8.4141,8.4296,191000.0
2011-09-26 11:35:00,10.93,10.93,10.91,10.93,291800.0,8.4296,8.4296,8.4141,8.4296,291800.0
2011-09-26 11:40:00,10.93,10.95,10.92,10.95,602200.0,8.4296,8.445,8.4218,8.445,602200.0
2011-09-26 11:45:00,10.95,10.95,10.94,10.95,153400.0,8.445,8.445,8.4373,8.445,153400.0
2011-09-26 11:50:00,10.95,10.96,10.94,10.95,170400.0,8.445,8.4527,8.4373,8.445,170400.0
2011-09-26 11:55:00,10.95,10.97,10.95,10.96,160200.0,8.445,8.4604,8.445,8.4527,160200.0
2011-09-26 12:00:00,10.95,10.96,10.95,10.95,373600.0,8.445,8.4527,8.445,8.445,373600.0
2011-09-26 12:05:00,10.95,10.96,10.95,10.95,103600.0,8.445,8.4527,8.445,8.445,103600.0
2011-09-26 12:10:00,10.95,10.96,10.95,10.95,54600.0,8.445,8.4527,8.445,8.445,54600.0
2011-09-26 12:15:00,10.95,10.97,10.95,10.96,198400.0,8.445,8.4604,8.445,8.4527,198400.0
2011-09-26 12:20:00,10.96,10.98,10.94,10.94,191800.0,8.4527,8.4681,8.4373,8.4373,191800.0
2011-09-26 12:25:00,10.94,10.95,10.92,10.92,175800.0,8.4373,8.445,8.4218,8.4218,175800.0
2011-09-26 12:30:00,10.93,10.93,10.91,10.91,169600.0,8.4296,8.4296,8.4141,8.4141,169600.0
2011-09-26 12:35:00,10.91,10.91,10.9,10.9,76200.0,8.4141,8.4141,8.4064,8.4064,76200.0
2011-09-26 12:40:00,10.9,10.92,10.88,10.88,248200.0,8.4064,8.4218,8.391,8.391,248200.0
2011-09-26 12:45:00,10.88,10.88,10.87,10.87,125800.0,8.391,8.391,8.3833,8.3833,125800.0
2011-09-26 12:50:00,10.87,10.88,10.87,10.88,105800.0,8.3833,8.391,8.3833,8.391,105800.0
2011-09-26 12:55:00,10.88,10.88,10.87,10.88,106600.0,8.391,8.391,8.3833,8.391,106600.0
2011-09-26 13:00:00,10.88,10.88,10.87,10.88,190600.0,8.391,8.391,8.3833,8.391,190600.0
2011-09-26 13:05:00,10.88,10.89,10.87,10.88,145800.0,8.391,8.3987,8.3833,8.391,145800.0
2011-09-26 13:10:00,10.88,10.89,10.86,10.87,231000.0,8.391,8.3987,8.3756,8.3833,231000.0
2011-09-26 13:15:00,10.87,10.88,10.86,10.88,211600.0,8.3833,8.391,8.3756,8.391,211600.0
2011-09-26 13:20:00,10.88,10.89,10.88,10.88,186200.0,8.391,8.3987,8.391,8.391,186200.0
2011-09-26 13:25:00,10.88,10.88,10.87,10.87,79000.0,8.391,8.391,8.3833,8.3833,79000.0
2011-09-26 13:30:00,10.88,10.89,10.85,10.86,231000.0,8.391,8.3987,8.3679,8.3756,231000.0
2011-09-26 13:35:00,10.85,10.88,10.85,10.88,180600.0,8.3679,8.391,8.3679,8.391,180600.0
2011-09-26 13:40:00,10.88,10.89,10.87,10.87,216400.0,8.391,8.3987,8.3833,8.3833,216400.0
2011-09-26 13:45:00,10.87,10.89,10.86,10.86,237400.0,8.3833,8.3987,8.3756,8.3756,237400.0
2011-09-26 13:50:00,10.86,10.87,10.86,10.87,180600.0,8.3756,8.3833,8.3756,8.3833,180600.0
2011-09-26 13:55:00,10.87,10.88,10.87,10.88,212200.0,8.3833,8.391,8.3833,8.391,212200.0
2011-09-26 14:00:00,10.88,10.93,10.88,10.92,781600.0,8.391,8.4296,8.391,8.4218,781600.0
2011-09-26 14:05:00,10.92,10.93,10.87,10.88,311600.0,8.4218,8.4296,8.3833,8.391,311600.0
2011-09-26 14:10:00,10.88,10.9,10.87,10.88,193400.0,8.391,8.4064,8.3833,8.391,193400.0
2011-09-26 14:15:00,10.88,10.9,10.88,10.88,225000.0,8.391,8.4064,8.391,8.391,225000.0
2011-09-26 14:20:00,10.88,10.9,10.87,10.88,316400.0,8.391,8.4064,8.3833,8.391,316400.0
2011-09-26 14:25:00,10.88,10.88,10.87,10.88,197600.0,8.391,8.391,8.3833,8.391,197600.0
2011-09-26 14:30:00,10.88,10.9,10.87,10.89,276000.0,8.391,8.4064,8.3833,8.3987,276000.0
2011-09-26 14:35:00,10.88,10.9,10.88,10.89,203800.0,8.391,8.4064,8.391,8.3987,203800.0
2011-09-26 14:40:00,10.89,10.93,10.88,10.93,406800.0,8.3987,8.4296,8.391,8.4296,406800.0
2011-09-26 14:45:00,10.92,10.93,10.9,10.9,293800.0,8.4218,8.4296,8.4064,8.4064,293800.0
2011-09-26 14:50:00,10.91,10.92,10.9,10.9,141400.0,8.4141,8.4218,8.4064,8.4064,141400.0
2011-09-26 14:55:00,10.9,10.92,10.9,10.92,225800.0,8.4064,8.4218,8.4064,8.4218,225800.0
2011-09-26 15:00:00,10.92,10.96,10.92,10.95,239000.0,8.4218,8.4527,8.4218,8.445,239000.0
2011-09-26 15:05:00,10.95,10.97,10.94,10.96,155200.0,8.445,8.4604,8.4373,8.4527,155200.0
2011-09-26 15:10:00,10.97,11.0,10.97,11.0,232400.0,8.4604,8.4835,8.4604,8.4835,232400.0
2011-09-26 15:15:00,11.0,11.01,10.98,11.0,828600.0,8.4835,8.4913,8.4681,8.4835,828600.0
2011-09-26 15:20:00,11.01,11.01,10.99,11.01,310200.0,8.4913,8.4913,8.4758,8.4913,310200.0
2011-09-26 15:25:00,11.01,11.01,10.99,10.99,227400.0,8.4913,8.4913,8.4758,8.4758,227400.0
2011-09-26 15:30:00,10.99,11.01,10.99,10.99,466600.0,8.4758,8.4913,8.4758,8.4758,466600.0
2011-09-26 15:35:00,10.99,11.03,10.99,11.02,383600.0,8.4758,8.5067,8.4758,8.499,383600.0
2011-09-26 15:40:00,11.02,11.02,10.99,11.01,339800.0,8.499,8.499,8.4758,8.4913,339800.0
2011-09-26 15:45:00,11.01,11.01,11.0,11.0,393400.0,8.4913,8.4913,8.4835,8.4835,393400.0
2011-09-26 15:50:00,11.0,11.01,10.99,11.01,836400.0,8.4835,8.4913,8.4758,8.4913,836400.0
2011-09-26 15:55:00,11.01,11.03,11.01,11.03,778000.0,8.4913,8.5067,8.4913,8.5067,778000.0
2011-09-27 09:30:00,11.13,11.18,11.08,11.08,223200.0,8.5838,8.6224,8.5452,8.5452,223200.0
2011-09-27 09:35:00,11.08,11.14,11.08,11.11,429800.0,8.5452,8.5915,8.5452,8.5684,429800.0
2011-09-27 09:40:00,11.12,11.19,11.11,11.18,292400.0,8.5761,8.6301,8.5684,8.6224,292400.0
2011-09-27 09:45:00,11.19,11.22,11.18,11.21,125200.0,8.6301,8.6532,8.6224,8.6455,125200.0
2011-09-27 09:50:00,11.21,11.22,11.21,11.22,268600.0,8.6455,8.6532,8.6455,8.6532,268600.0
2011-09-27 09:55:00,11.22,11.22,11.21,11.22,160000.0,8.6532,8.6532,8.6455,8.6532,160000.0
2011-09-27 10:00:00,11.21,11.22,11.2,11.2,175000.0,8.6455,8.6532,8.6378,8.6378,175000.0
2011-09-27 10:05:00,11.2,11.22,11.2,11.21,89000.0,8.6378,8.6532,8.6378,8.6455,89000.0
2011-09-27 10:10:00,11.21,11.21,11.18,11.18,258000.0,8.6455,8.6455,8.6224,8.6224,258000.0
2011-09-27 10:15:00,11.18,11.19,11.15,11.17,198800.0,8.6224,8.6301,8.5992,8.6146,198800.0
2011-09-27 10:20:00,11.17,11.19,11.16,11.18,215200.0,8.6146,8.6301,8.6069,8.6224,215200.0
2011-09-27 10:25:00,11.18,11.21,11.18,11.2,192000.0,8.6224,8.6455,8.6224,8.6378,192000.0
2011-09-27 10:30:00,11.2,11.21,11.18,11.2,195400.0,8.6378,8.6455,8.6224,8.6378,195400.0
2011-09-27 10:35:00,11.2,11.22,11.2,11.2,196200.0,8.6378,8.6532,8.6378,8.6378,196200.0
2011-09-27 10:40:00,11.2,11.21,11.2,11.2,134200.0,8.6378,8.6455,8.6378,8.6378,134200.0
2011-09-27 10:45:00,11.2,11.21,11.19,11.2,203800.0,8.6378,8.6455,8.6301,8.6378,203800.0
2011-09-27 10:50:00,11.2,11.21,11.18,11.18,138600.0,8.6378,8.6455,8.6224,8.6224,138600.0
2011-09-27 10:55:00,11.19,11.2,11.18,11.2,108200.0,8.6301,8.6378,8.6224,8.6378,108200.0
2011-09-27 11:00:00,11.2,11.2,11.19,11.2,88400.0,8.6378,8.6378,8.6301,8.6378,88400.0
2011-09-27 11:05:00,11.2,11.2,11.2,11.2,101800.0,8.6378,8.6378,8.6378,8.6378,101800.0
2011-09-27 11:10:00,11.2,11.2,11.15,11.18,439200.0,8.6378,8.6378,8.5992,8.6224,439200.0
2011-09-27 11:15:00,11.18,11.2,11.18,11.18,155600.0,8.6224,8.6378,8.6224,8.6224,155600.0
2011-09-27 11:20:00,11.18,11.18,11.15,11.17,122600.0,8.6224,8.6224,8.5992,8.6146,122600.0
2011-09-27 11:25:00,11.17,11.18,11.15,11.15,144000.0,8.6146,8.6224,8.5992,8.5992,144000.0
2011-09-27 11:30:00,11.15,11.18,11.15,11.18,119200.0,8.5992,8.6224,8.5992,8.6224,119200.0
2011-09-27 11:35:00,11.18,11.19,11.17,11.18,111600.0,8.6224,8.6301,8.6146,8.6224,111600.0
2011-09-27 11:40:00,11.18,11.18,11.17,11.17,72600.0,8.6224,8.6224,8.6146,8.6146,72600.0
2011-09-27 11:45:00,11.17,11.17,11.15,11.15,78200.0,8.6146,8.6146,8.5992,8.5992,78200.0
2011-09-27 11:50:00,11.15,11.17,11.14,11.17,59000.0,8.5992,8.6146,8.5915,8.6146,59000.0
2011-09-27 11:55:00,11.17,11.19,11.17,11.18,116000.0,8.6146,8.6301,8.6146,8.6224,116000.0
2011-09-27 12:00:00,11.17,11.18,11.17,11.18,91400.0,8.6146,8.6224,8.6146,8.6224,91400.0
2011-09-27 12:05:00,11.18,11.18,11.17,11.18,118400.0,8.6224,8.6224,8.6146,8.6224,118400.0
2011-09-27 12:10:00,11.18,11.18,11.17,11.18,68000.0,8.6224,8.6224,8.6146,8.6224,68000.0
2011-09-27 12:15:00,11.18,11.18,11.17,11.17,54600.0,8.6224,8.6224,8.6146,8.6146,54600.0
2011-09-27 12:20:00,11.17,11.18,11.17,11.17,82800.0,8.6146,8.6224,8.6146,8.6146,82800.0
2011-09-27 12:25:00,11.18,11.18,11.15,11.16,35400.0,8.6224,8.6224,8.5992,8.6069,35400.0
2011-09-27 12:30:00,11.15,11.16,11.13,11.13,45800.0,8.5992,8.6069,8.5838,8.5838,45800.0
2011-09-27 12:35:00,11.14,11.15,11.14,11.14,99200.0,8.5915,8.5992,8.5915,8.5915,99200.0
2011-09-27 12:40:00,11.14,11.15,11.14,11.15,25600.0,8.5915,8.5992,8.5915,8.5992,25600.0
2011-09-27 12:45:00,11.15,11.15,11.14,11.15,37800.0,8.5992,8.5992,8.5915,8.5992,37800.0
2011-09-27 12:50:00,11.15,11.15,11.13,11.14,71800.0,8.5992,8.5992,8.5838,8.5915,71800.0
2011-09-27 12:55:00,11.14,11.15,11.14,11.14,79000.0,8.5915,8.5992,8.5915,8.5915,79000.0
2011-09-27 13:00:00,11.14,11.15,11.13,11.14,106000.0,8.5915,8.5992,8.5838,8.5915,106000.0
2011-09-27 13:05:00,11.14,11.15,11.13,11.14,83800.0,8.5915,8.5992,8.5838,8.5915,83800.0
2011-09-27 13:10:00,11.14,11.15,11.12,11.13,119200.0,8.5915,8.5992,8.5761,8.5838,119200.0
2011-09-27 13:15:00,11.13,11.13,11.11,11.12,90600.0,8.5838,8.5838,8.5684,8.5761,90600.0
2011-09-27 13:20:00,11.12,11.13,11.12,11.13,116000.0,8.5761,8.5838,8.5761,8.5838,116000.0
2011-09-27 13:25:00,11.12,11.13,11.12,11.12,61800.0,8.5761,8.5838,8.5761,8.5761,61800.0
2011-09-27 13:30:00,11.12,11.12,11.11,11.11,100800.0,8.5761,8.5761,8.5684,8.5684,100800.0
2011-09-27 13:35:00,11.11,11.13,11.11,11.13,84200.0,8.5684,8.5838,8.5684,8.5838,84200.0
2011-09-27 13:40:00,11.13,11.13,11.12,11.13,69000.0,8.5838,8.5838,8.5761,8.5838,69000.0
2011-09-27 13:45:00,11.13,11.13,11.13,11.13,99400.0,8.5838,8.5838,8.5838,8.5838,99400.0
2011-09-27 13:50:00,11.13,11.13,11.12,11.13,108600.0,8.5838,8.5838,8.5761,8.5838,108600.0
2011-09-27 13:55:00,11.13,11.13,11.12,11.12,34400.0,8.5838,8.5838,8.5761,8.5761,34400.0
2011-09-27 14:00:00,11.13,11.13,11.12,11.13,63200.0,8.5838,8.5838,8.5761,8.5838,63200.0
2011-09-27 14:05:00,11.13,11.13,11.11,11.11,124800.0,8.5838,8.5838,8.5684,8.5684,124800.0
2011-09-27 14:10:00,11.12,11.12,11.11,11.12,100000.0,8.5761,8.5761,8.5684,8.5761,100000.0
2011-09-27 14:15:00,11.12,11.12,11.12,11.12,42200.0,8.5761,8.5761,8.5761,8.5761,42200.0
2011-09-27 14:20:00,11.12,11.12,11.11,11.11,104800.0,8.5761,8.5761,8.5684,8.5684,104800.0
2011-09-27 14:25:00,11.11,11.11,11.11,11.11,61800.0,8.5684,8.5684,8.5684,8.5684,61800.0
2011-09-27 14:30:00,11.11,11.11,11.1,11.1,211200.0,8.5684,8.5684,8.5607,8.5607,211200.0
2011-09-27 14:35:00,11.1,11.1,11.09,11.09,202800.0,8.5607,8.5607,8.553,8.553,202800.0
2011-09-27 14:40:00,11.09,11.1,11.08,11.08,103200.0,8.553,8.5607,8.5452,8.5452,103200.0
2011-09-27 14:45:00,11.08,11.09,11.08,11.09,69400.0,8.5452,8.553,8.5452,8.553,69400.0
2011-09-27 14:50:00,11.09,11.09,11.07,11.07,171000.0,8.553,8.553,8.5375,8.5375,171000.0
2011-09-27 14:55:00,11.08,11.09,11.06,11.09,62000.0,8.5452,8.553,8.5298,8.553,62000.0
2011-09-27 15:00:00,11.09,11.09,11.06,11.06,108600.0,8.553,8.553,8.5298,8.5298,108600.0
2011-09-27 15:05:00,11.06,11.06,11.03,11.04,130200.0,8.5298,8.5298,8.5067,8.5144,130200.0
2011-09-27 15:10:00,11.04,11.05,11.01,11.02,177400.0,8.5144,8.5221,8.4913,8.499,177400.0
2011-09-27 15:15:00,11.02,11.05,11.02,11.04,151200.0,8.499,8.5221,8.499,8.5144,151200.0
2011-09-27 15:20:00,11.04,11.04,11.02,11.02,174400.0,8.5144,8.5144,8.499,8.499,174400.0
2011-09-27 15:25:00,11.02,11.03,11.0,11.02,162600.0,8.499,8.5067,8.4835,8.499,162600.0
2011-09-27 15:30:00,11.02,11.03,11.01,11.02,221200.0,8.499,8.5067,8.4913,8.499,221200.0
2011-09-27 15:35:00,11.02,11.02,10.99,10.99,296400.0,8.499,8.499,8.4758,8.4758,296400.0
2011-09-27 15:40:00,11.0,11.01,10.99,11.0,528000.0,8.4835,8.4913,8.4758,8.4835,528000.0
2011-09-27 15:45:00,10.99,10.99,10.95,10.96,616600.0,8.4758,8.4758,8.445,8.4527,616600.0
2011-09-27 15:50:00,10.96,10.97,10.94,10.95,392200.0,8.4527,8.4604,8.4373,8.445,392200.0
2011-09-27 15:55:00,10.94,10.97,10.94,10.97,927200.0,8.4373,8.4604,8.4373,8.4604,927200.0
2011-09-28 09:30:00,10.93,11.03,10.93,11.01,203400.0,8.4296,8.5067,8.4296,8.4913,203400.0
2011-09-28 09:35:00,11.01,11.05,10.99,11.04,151200.0,8.4913,8.5221,8.4758,8.5144,151200.0
2011-09-28 09:40:00,11.04,11.08,11.02,11.06,220600.0,8.5144,8.5452,8.499,8.5298,220600.0
2011-09-28 09:45:00,11.06,11.08,11.04,11.07,122800.0,8.5298,8.5452,8.5144,8.5375,122800.0
2011-09-28 09:50:00,11.06,11.09,11.06,11.06,103800.0,8.5298,8.553,8.5298,8.5298,103800.0
2011-09-28 09:55:00,11.06,11.06,11.04,11.04,90800.0,8.5298,8.5298,8.5144,8.5144,90800.0
2011-09-28 10:00:00,11.04,11.04,11.01,11.03,96400.0,8.5144,8.5144,8.4913,8.5067,96400.0
2011-09-28 10:05:00,11.03,11.03,10.98,11.0,321000.0,8.5067,8.5067,8.4681,8.4835,321000.0
2011-09-28 10:10:00,11.0,11.01,10.98,11.01,106000.0,8.4835,8.4913,8.4681,8.4913,106000.0
2011-09-28 10:15:00,11.0,11.01,10.97,10.97,208600.0,8.4835,8.4913,8.4604,8.4604,208600.0
2011-09-28 10:20:00,10.97,10.99,10.97,10.97,143200.0,8.4604,8.4758,8.4604,8.4604,143200.0
2011-09-28 10:25:00,10.97,10.99,10.97,10.97,163200.0,8.4604,8.4758,8.4604,8.4604,163200.0
2011-09-28 10:30:00,10.97,11.0,10.97,10.98,209400.0,8.4604,8.4835,8.4604,8.4681,209400.0
2011-09-28 10:35:00,10.98,11.0,10.95,10.97,239200.0,8.4681,8.4835,8.445,8.4604,239200.0
2011-09-28 10:40:00,10.98,10.99,10.97,10.99,240000.0,8.4681,8.4758,8.4604,8.4758,240000.0
2011-09-28 10:45:00,10.99,11.01,10.98,11.01,170800.0,8.4758,8.4913,8.4681,8.4913,170800.0
2011-09-28 10:50:00,11.01,11.02,10.99,11.01,117000.0,8.4913,8.499,8.4758,8.4913,117000.0
2011-09-28 10:55:00,11.01,11.02,11.0,11.01,59200.0,8.4913,8.499,8.4835,8.4913,59200.0
2011-09-28 11:00:00,11.01,11.01,10.97,10.98,345600.0,8.4913,8.4913,8.4604,8.4681,345600.0
2011-09-28 11:05:00,10.98,10.99,10.98,10.99,168400.0,8.4681,8.4758,8.4681,8.4758,168400.0
2011-09-28 11:10:00,10.99,11.02,10.99,11.02,94000.0,8.4758,8.499,8.4758,8.499,94000.0
2011-09-28 11:15:00,11.02,11.03,11.01,11.01,83400.0,8.499,8.5067,8.4913,8.4913,83400.0
2011-09-28 11:20:00,11.0,11.02,11.0,11.01,89000.0,8.4835,8.499,8.4835,8.4913,89000.0
2011-09-28 11:25:00,11.01,11.03,11.01,11.03,67000.0,8.4913,8.5067,8.4913,8.5067,67000.0
2011-09-28 11:30:00,11.03,11.04,11.01,11.02,128800.0,8.5067,8.5144,8.4913,8.499,128800.0
2011-09-28 11:35:00,11.02,11.06,11.01,11.06,100400.0,8.499,8.5298,8.4913,8.5298,100400.0
2011-09-28 11:40:00,11.06,11.09,11.05,11.09,58000.0,8.5298,8.553,8.5221,8.553,58000.0
2011-09-28 11:45:00,11.09,11.09,11.06,11.08,85000.0,8.553,8.553,8.5298,8.5452,85000.0
2011-09-28 11:50:00,11.08,11.1,11.08,11.1,96800.0,8.5452,8.5607,8.5452,8.5607,96800.0
2011-09-28 11:55:00,11.1,11.11,11.08,11.08,90400.0,8.5607,8.5684,8.5452,8.5452,90400.0
2011-09-28 12:00:00,11.08,11.1,11.07,11.07,97200.0,8.5452,8.5607,8.5375,8.5375,97200.0
2011-09-28 12:05:00,11.07,11.08,11.05,11.05,46800.0,8.5375,8.5452,8.5221,8.5221,46800.0
2011-09-28 12:10:00,11.05,11.06,11.04,11.05,76600.0,8.5221,8.5298,8.5144,8.5221,76600.0
2011-09-28 12:15:00,11.05,11.05,11.03,11.05,98200.0,8.5221,8.5221,8.5067,8.5221,98200.0
2011-09-28 12:20:00,11.05,11.06,11.04,11.04,46600.0,8.5221,8.5298,8.5144,8.5144,46600.0
2011-09-28 12:25:00,11.04,11.06,11.04,11.06,55000.0,8.5144,8.5298,8.5144,8.5298,55000.0
2011-09-28 12:30:00,11.06,11.06,11.04,11.05,50400.0,8.5298,8.5298,8.5144,8.5221,50400.0
2011-09-28 12:35:00,11.05,11.05,11.03,11.05,64600.0,8.5221,8.5221,8.5067,8.5221,64600.0
2011-09-28 12:40:00,11.05,11.05,11.02,11.04,45000.0,8.5221,8.5221,8.499,8.5144,45000.0
2011-09-28 12:45:00,11.04,11.05,11.04,11.04,59600.0,8.5144,8.5221,8.5144,8.5144,59600.0
2011-09-28 12:50:00,11.04,11.05,11.04,11.04,57400.0,8.5144,8.5221,8.5144,8.5144,57400.0
2011-09-28 12:55:00,11.04,11.08,11.04,11.06,77800.0,8.5144,8.5452,8.5144,8.5298,77800.0
2011-09-28 13:00:00,11.06,11.07,11.04,11.05,71000.0,8.5298,8.5375,8.5144,8.5221,71000.0
2011-09-28 13:05:00,11.05,11.06,11.03,11.04,68000.0,8.5221,8.5298,8.5067,8.5144,68000.0
2011-09-28 13:10:00,11.04,11.04,11.03,11.03,27000.0,8.5144,8.5144,8.5067,8.5067,27000.0
2011-09-28 13:15:00,11.03,11.04,11.02,11.03,55600.0,8.5067,8.5144,8.499,8.5067,55600.0
2011-09-28 13:20:00,11.03,11.05,11.02,11.04,71800.0,8.5067,8.5221,8.499,8.5144,71800.0
2011-09-28 13:25:00,11.03,11.05,11.03,11.03,151800.0,8.5067,8.5221,8.5067,8.5067,151800.0
2011-09-28 13:30:00,11.03,11.04,11.03,11.04,116000.0,8.5067,8.5144,8.5067,8.5144,116000.0
2011-09-28 13:35:00,11.04,11.05,11.04,11.04,79600.0,8.5144,8.5221,8.5144,8.5144,79600.0
2011-09-28 13:40:00,11.03,11.05,11.03,11.03,62400.0,8.5067,8.5221,8.5067,8.5067,62400.0
2011-09-28 13:45:00,11.03,11.04,11.0,11.01,95400.0,8.5067,8.5144,8.4835,8.4913,95400.0
2011-09-28 13:50:00,11.02,11.04,11.01,11.01,96600.0,8.499,8.5144,8.4913,8.4913,96600.0
2011-09-28 13:55:00,11.01,11.02,11.0,11.0,100800.0,8.4913,8.499,8.4835,8.4835,100800.0
2011-09-28 14:00:00,11.0,11.01,10.99,11.0,142200.0,8.4835,8.4913,8.4758,8.4835,142200.0
2011-09-28 14:05:00,11.0,11.0,10.99,10.99,102600.0,8.4835,8.4835,8.4758,8.4758,102600.0
2011-09-28 14:10:00,10.99,11.01,10.97,10.99,232600.0,8.4758,8.4913,8.4604,8.4758,232600.0
2011-09-28 14:15:00,10.99,11.01,10.99,11.0,107600.0,8.4758,8.4913,8.4758,8.4835,107600.0
2011-09-28 14:20:00,10.99,11.01,10.99,11.0,190200.0,8.4758,8.4913,8.4758,8.4835,190200.0
2011-09-28 14:25:00,11.0,11.02,10.99,10.99,98000.0,8.4835,8.499,8.4758,8.4758,98000.0
2011-09-28 14:30:00,10.99,11.0,10.97,10.99,201200.0,8.4758,8.4835,8.4604,8.4758,201200.0
2011-09-28 14:35:00,10.99,11.01,10.99,11.0,117400.0,8.4758,8.4913,8.4758,8.4835,117400.0
2011-09-28 14:40:00,11.01,11.01,10.98,10.98,145800.0,8.4913,8.4913,8.4681,8.4681,145800.0
2011-09-28 14:45:00,10.98,11.01,10.97,10.99,135800.0,8.4681,8.4913,8.4604,8.4758,135800.0
2011-09-28 14:50:00,10.99,11.01,10.99,11.01,134600.0,8.4758,8.4913,8.4758,8.4913,134600.0
2011-09-28 14:55:00,11.01,11.04,11.01,11.02,233600.0,8.4913,8.5144,8.4913,8.499,233600.0
2011-09-28 15:00:00,11.02,11.04,11.01,11.02,196600.0,8.499,8.5144,8.4913,8.499,196600.0
2011-09-28 15:05:00,11.02,11.04,11.02,11.02,121200.0,8.499,8.5144,8.499,8.499,121200.0
2011-09-28 15:10:00,11.02,11.06,11.01,11.05,208000.0,8.499,8.5298,8.4913,8.5221,208000.0
2011-09-28 15:15:00,11.05,11.06,11.02,11.05,326400.0,8.5221,8.5298,8.499,8.5221,326400.0
2011-09-28 15:20:00,11.05,11.08,11.03,11.06,348600.0,8.5221,8.5452,8.5067,8.5298,348600.0
2011-09-28 15:25:00,11.06,11.08,11.04,11.05,227600.0,8.5298,8.5452,8.5144,8.5221,227600.0
2011-09-28 15:30:00,11.05,11.06,11.03,11.03,295600.0,8.5221,8.5298,8.5067,8.5067,295600.0
2011-09-28 15:35:00,11.03,11.04,10.99,11.0,337400.0,8.5067,8.5144,8.4758,8.4835,337400.0
2011-09-28 15:40:00,11.0,11.02,10.99,10.99,375000.0,8.4835,8.499,8.4758,8.4758,375000.0
2011-09-28 15:45:00,11.0,11.0,10.97,10.98,498000.0,8.4835,8.4835,8.4604,8.4681,498000.0
2011-09-28 15:50:00,10.98,10.99,10.96,10.97,368400.0,8.4681,8.4758,8.4527,8.4604,368400.0
2011-09-28 15:55:00,10.97,10.98,10.96,10.97,603400.0,8.4604,8.4681,8.4527,8.4604,603400.0
2011-09-29 09:30:00,11.13,11.16,11.09,11.14,299800.0,8.5838,8.6069,8.553,8.5915,299800.0
2011-09-29 09:35:00,11.14,11.19,11.12,11.13,218200.0,8.5915,8.6301,8.5761,8.5838,218200.0
2011-09-29 09:40:00,11.13,11.17,11.12,11.17,165000.0,8.5838,8.6146,8.5761,8.6146,165000.0
2011-09-29 09:45:00,11.17,11.2,11.17,11.19,156800.0,8.6146,8.6378,8.6146,8.6301,156800.0
2011-09-29 09:50:00,11.19,11.2,11.15,11.15,71400.0,8.6301,8.6378,8.5992,8.5992,71400.0
2011-09-29 09:55:00,11.15,11.17,11.15,11.15,103000.0,8.5992,8.6146,8.5992,8.5992,103000.0
2011-09-29 10:00:00,11.15,11.18,11.1,11.11,173200.0,8.5992,8.6224,8.5607,8.5684,173200.0
2011-09-29 10:05:00,11.11,11.12,11.06,11.08,151000.0,8.5684,8.5761,8.5298,8.5452,151000.0
2011-09-29 10:10:00,11.07,11.12,11.07,11.09,143400.0,8.5375,8.5761,8.5375,8.553,143400.0
2011-09-29 10:15:00,11.09,11.09,11.05,11.08,376800.0,8.553,8.553,8.5221,8.5452,376800.0
2011-09-29 10:20:00,11.08,11.13,11.08,11.13,137800.0,8.5452,8.5838,8.5452,8.5838,137800.0
2011-09-29 10:25:00,11.13,11.14,11.08,11.09,196000.0,8.5838,8.5915,8.5452,8.553,196000.0
2011-09-29 10:30:00,11.09,11.1,11.06,11.07,154400.0,8.553,8.5607,8.5298,8.5375,154400.0
2011-09-29 10:35:00,11.08,11.09,11.06,11.06,121800.0,8.5452,8.553,8.5298,8.5298,121800.0
2011-09-29 10:40:00,11.06,11.08,11.04,11.06,99600.0,8.5298,8.5452,8.5144,8.5298,99600.0
2011-09-29 10:45:00,11.06,11.07,11.04,11.06,86600.0,8.5298,8.5375,8.5144,8.5298,86600.0
2011-09-29 10:50:00,11.06,11.06,11.04,11.04,107800.0,8.5298,8.5298,8.5144,8.5144,107800.0
2011-09-29 10:55:00,11.04,11.07,11.02,11.06,192400.0,8.5144,8.5375,8.499,8.5298,192400.0
2011-09-29 11:00:00,11.06,11.09,11.06,11.09,96600.0,8.5298,8.553,8.5298,8.553,96600.0
2011-09-29 11:05:00,11.09,11.09,11.05,11.06,83800.0,8.553,8.553,8.5221,8.5298,83800.0
2011-09-29 11:10:00,11.06,11.09,11.05,11.09,65800.0,8.5298,8.553,8.5221,8.553,65800.0
2011-09-29 11:15:00,11.08,11.09,11.03,11.05,114000.0,8.5452,8.553,8.5067,8.5221,114000.0
2011-09-29 11:20:00,11.05,11.06,11.01,11.02,85600.0,8.5221,8.5298,8.4913,8.499,85600.0
2011-09-29 11:25:00,11.02,11.05,11.02,11.03,125800.0,8.499,8.5221,8.499,8.5067,125800.0
2011-09-29 11:30:00,11.04,11.06,11.03,11.06,49200.0,8.5144,8.5298,8.5067,8.5298,49200.0
2011-09-29 11:35:00,11.06,11.08,11.05,11.06,104800.0,8.5298,8.5452,8.5221,8.5298,104800.0
2011-09-29 11:40:00,11.05,11.06,11.04,11.05,69600.0,8.5221,8.5298,8.5144,8.5221,69600.0
2011-09-29 11:45:00,11.05,11.07,11.05,11.05,89200.0,8.5221,8.5375,8.5221,8.5221,89200.0
2011-09-29 11:50:00,11.05,11.07,11.05,11.07,144400.0,8.5221,8.5375,8.5221,8.5375,144400.0
2011-09-29 11:55:00,11.06,11.09,11.06,11.09,75000.0,8.5298,8.553,8.5298,8.553,75000.0
2011-09-29 12:00:00,11.09,11.11,11.08,11.09,153200.0,8.553,8.5684,8.5452,8.553,153200.0
2011-09-29 12:05:00,11.09,11.11,11.08,11.1,130800.0,8.553,8.5684,8.5452,8.5607,130800.0
2011-09-29 12:10:00,11.09,11.11,11.09,11.1,61000.0,8.553,8.5684,8.553,8.5607,61000.0
2011-09-29 12:15:00,11.1,11.12,11.1,11.12,80800.0,8.5607,8.5761,8.5607,8.5761,80800.0
2011-09-29 12:20:00,11.11,11.13,11.11,11.13,104400.0,8.5684,8.5838,8.5684,8.5838,104400.0
2011-09-29 12:25:00,11.13,11.15,11.13,11.13,109200.0,8.5838,8.5992,8.5838,8.5838,109200.0
2011-09-29 12:30:00,11.13,11.13,11.08,11.09,107800.0,8.5838,8.5838,8.5452,8.553,107800.0
2011-09-29 12:35:00,11.09,11.1,11.06,11.08,65400.0,8.553,8.5607,8.5298,8.5452,65400.0
2011-09-29 12:40:00,11.08,11.09,11.05,11.06,124400.0,8.5452,8.553,8.5221,8.5298,124400.0
2011-09-29 12:45:00,11.06,11.1,11.06,11.09,207800.0,8.5298,8.5607,8.5298,8.553,207800.0
2011-09-29 12:50:00,11.09,11.1,11.06,11.1,83200.0,8.553,8.5607,8.5298,8.5607,83200.0
2011-09-29 12:55:00,11.1,11.1,11.1,11.1,35800.0,8.5607,8.5607,8.5607,8.5607,35800.0
2011-09-29 13:00:00,11.1,11.11,11.1,11.1,134800.0,8.5607,8.5684,8.5607,8.5607,134800.0
2011-09-29 13:05:00,11.1,11.11,11.08,11.08,106400.0,8.5607,8.5684,8.5452,8.5452,106400.0
2011-09-29 13:10:00,11.08,11.08,11.07,11.07,47000.0,8.5452,8.5452,8.5375,8.5375,47000.0
2011-09-29 13:15:00,11.07,11.09,11.07,11.08,122600.0,8.5375,8.553,8.5375,8.5452,122600.0
2011-09-29 13:20:00,11.08,11.1,11.08,11.1,93600.0,8.5452,8.5607,8.5452,8.5607,93600.0
2011-09-29 13:25:00,11.1,11.12,11.09,11.09,379000.0,8.5607,8.5761,8.553,8.553,379000.0
2011-09-29 13:30:00,11.09,11.09,11.05,11.06,225400.0,8.553,8.553,8.5221,8.5298,225400.0
2011-09-29 13:35:00,11.06,11.07,11.04,11.04,184200.0,8.5298,8.5375,8.5144,8.5144,184200.0
2011-09-29 13:40:00,11.04,11.05,11.02,11.03,169400.0,8.5144,8.5221,8.499,8.5067,169400.0
2011-09-29 13:45:00,11.03,11.06,11.03,11.06,332400.0,8.5067,8.5298,8.5067,8.5298,332400.0
2011-09-29 13:50:00,11.06,11.08,11.06,11.07,244800.0,8.5298,8.5452,8.5298,8.5375,244800.0
2011-09-29 13:55:00,11.08,11.08,11.06,11.07,115800.0,8.5452,8.5452,8.5298,8.5375,115800.0
2011-09-29 14:00:00,11.07,11.08,11.05,11.06,278800.0,8.5375,8.5452,8.5221,8.5298,278800.0
2011-09-29 14:05:00,11.06,11.06,11.04,11.05,233800.0,8.5298,8.5298,8.5144,8.5221,233800.0
2011-09-29 14:10:00,11.05,11.06,11.02,11.03,154200.0,8.5221,8.5298,8.499,8.5067,154200.0
2011-09-29 14:15:00,11.03,11.06,11.02,11.05,167000.0,8.5067,8.5298,8.499,8.5221,167000.0
2011-09-29 14:20:00,11.06,11.06,11.02,11.04,137200.0,8.5298,8.5298,8.499,8.5144,137200.0
2011-09-29 14:25:00,11.04,11.06,11.04,11.04,130400.0,8.5144,8.5298,8.5144,8.5144,130400.0
2011-09-29 14:30:00,11.04,11.05,11.03,11.05,134200.0,8.5144,8.5221,8.5067,8.5221,134200.0
2011-09-29 14:35:00,11.05,11.06,11.03,11.05,89800.0,8.5221,8.5298,8.5067,8.5221,89800.0
2011-09-29 14:40:00,11.05,11.06,11.03,11.03,137400.0,8.5221,8.5298,8.5067,8.5067,137400.0
2011-09-29 14:45:00,11.02,11.04,11.0,11.02,87000.0,8.499,8.5144,8.4835,8.499,87000.0
2011-09-29 14:50:00,11.01,11.02,10.99,11.02,150000.0,8.4913,8.499,8.4758,8.499,150000.0
2011-09-29 14:55:00,11.02,11.03,11.01,11.03,97400.0,8.499,8.5067,8.4913,8.5067,97400.0
2011-09-29 15:00:00,11.03,11.04,10.99,10.99,238800.0,8.5067,8.5144,8.4758,8.4758,238800.0
2011-09-29 15:05:00,10.99,11.02,10.99,11.0,319000.0,8.4758,8.499,8.4758,8.4835,319000.0
2011-09-29 15:10:00,11.01,11.01,10.98,10.99,155000.0,8.4913,8.4913,8.4681,8.4758,155000.0
2011-09-29 15:15:00,10.98,11.03,10.97,11.01,222600.0,8.4681,8.5067,8.4604,8.4913,222600.0
2011-09-29 15:20:00,11.0,11.03,10.99,11.01,159000.0,8.4835,8.5067,8.4758,8.4913,159000.0
2011-09-29 15:25:00,11.01,11.03,10.99,11.01,175600.0,8.4913,8.5067,8.4758,8.4913,175600.0
2011-09-29 15:30:00,11.02,11.05,11.01,11.02,248800.0,8.499,8.5221,8.4913,8.499,248800.0
2011-09-29 15:35:00,11.01,11.07,11.01,11.07,267400.0,8.4913,8.5375,8.4913,8.5375,267400.0
2011-09-29 15:40:00,11.07,11.08,11.04,11.06,308400.0,8.5375,8.5452,8.5144,8.5298,308400.0
2011-09-29 15:45:00,11.06,11.1,11.06,11.06,409800.0,8.5298,8.5607,8.5298,8.5298,409800.0
2011-09-29 15:50:00,11.06,11.1,11.06,11.08,415400.0,8.5298,8.5607,8.5298,8.5452,415400.0
2011-09-29 15:55:00,11.08,11.11,11.08,11.11,437400.0,8.5452,8.5684,8.5452,8.5684,437400.0
2011-09-30 09:30:00,11.03,11.14,11.02,11.13,240200.0,8.5067,8.5915,8.499,8.5838,240200.0
2011-09-30 09:35:00,11.13,11.14,11.06,11.08,388600.0,8.5838,8.5915,8.5298,8.5452,388600.0
2011-09-30 09:40:00,11.08,11.11,11.04,11.06,328600.0,8.5452,8.5684,8.5144,8.5298,328600.0
2011-09-30 09:45:00,11.06,11.1,11.03,11.04,255000.0,8.5298,8.5607,8.5067,8.5144,255000.0
2011-09-30 09:50:00,11.04,11.07,11.03,11.07,235000.0,8.5144,8.5375,8.5067,8.5375,235000.0
2011-09-30 09:55:00,11.07,11.09,11.0,11.01,192000.0,8.5375,8.553,8.4835,8.4913,192000.0
2011-09-30 10:00:00,11.01,11.04,11.0,11.03,181000.0,8.4913,8.5144,8.4835,8.5067,181000.0
2011-09-30 10:05:00,11.03,11.08,11.03,11.06,200600.0,8.5067,8.5452,8.5067,8.5298,200600.0
2011-09-30 10:10:00,11.06,11.08,11.03,11.04,146000.0,8.5298,8.5452,8.5067,8.5144,146000.0
2011-09-30 10:15:00,11.04,11.09,11.04,11.09,129800.0,8.5144,8.553,8.5144,8.553,129800.0
2011-09-30 10:20:00,11.09,11.1,11.09,11.09,123000.0,8.553,8.5607,8.553,8.553,123000.0
2011-09-30 10:25:00,11.1,11.11,11.09,11.1,235800.0,8.5607,8.5684,8.553,8.5607,235800.0
2011-09-30 10:30:00,11.1,11.1,11.07,11.07,200600.0,8.5607,8.5607,8.5375,8.5375,200600.0
2011-09-30 10:35:00,11.07,11.08,11.04,11.04,95400.0,8.5375,8.5452,8.5144,8.5144,95400.0
2011-09-30 10:40:00,11.04,11.08,11.02,11.07,128600.0,8.5144,8.5452,8.499,8.5375,128600.0
2011-09-30 10:45:00,11.07,11.09,11.06,11.08,115200.0,8.5375,8.553,8.5298,8.5452,115200.0
2011-09-30 10:50:00,11.08,11.09,11.06,11.06,109600.0,8.5452,8.553,8.5298,8.5298,109600.0
2011-09-30 10:55:00,11.06,11.09,11.05,11.06,124400.0,8.5298,8.553,8.5221,8.5298,124400.0
2011-09-30 11:00:00,11.06,11.08,11.05,11.07,66800.0,8.5298,8.5452,8.5221,8.5375,66800.0
2011-09-30 11:05:00,11.07,11.1,11.06,11.08,77600.0,8.5375,8.5607,8.5298,8.5452,77600.0
2011-09-30 11:10:00,11.08,11.09,11.06,11.07,134600.0,8.5452,8.553,8.5298,8.5375,134600.0
2011-09-30 11:15:00,11.07,11.09,11.06,11.07,123600.0,8.5375,8.553,8.5298,8.5375,123600.0
2011-09-30 11:20:00,11.07,11.1,11.07,11.08,90800.0,8.5375,8.5607,8.5375,8.5452,90800.0
2011-09-30 11:25:00,11.08,11.09,11.06,11.07,258800.0,8.5452,8.553,8.5298,8.5375,258800.0
2011-09-30 11:30:00,11.08,11.08,11.06,11.06,169800.0,8.5452,8.5452,8.5298,8.5298,169800.0
2011-09-30 11:35:00,11.06,11.08,11.06,11.07,95800.0,8.5298,8.5452,8.5298,8.5375,95800.0
2011-09-30 11:40:00,11.06,11.08,11.06,11.07,62400.0,8.5298,8.5452,8.5298,8.5375,62400.0
2011-09-30 11:45:00,11.08,11.08,11.06,11.06,147400.0,8.5452,8.5452,8.5298,8.5298,147400.0
2011-09-30 11:50:00,11.07,11.08,11.04,11.05,131000.0,8.5375,8.5452,8.5144,8.5221,131000.0
2011-09-30 11:55:00,11.05,11.06,11.05,11.06,69800.0,8.5221,8.5298,8.5221,8.5298,69800.0
2011-09-30 12:00:00,11.06,11.09,11.06,11.08,59600.0,8.5298,8.553,8.5298,8.5452,59600.0
2011-09-30 12:05:00,11.09,11.1,11.08,11.08,72000.0,8.553,8.5607,8.5452,8.5452,72000.0
2011-09-30 12:10:00,11.08,11.09,11.08,11.09,45000.0,8.5452,8.553,8.5452,8.553,45000.0
2011-09-30 12:15:00,11.09,11.1,11.08,11.09,60200.0,8.553,8.5607,8.5452,8.553,60200.0
2011-09-30 12:20:00,11.09,11.1,11.09,11.1,42200.0,8.553,8.5607,8.553,8.5607,42200.0
2011-09-30 12:25:00,11.1,11.13,11.1,11.13,114400.0,8.5607,8.5838,8.5607,8.5838,114400.0
2011-09-30 12:30:00,11.12,11.14,11.12,11.14,73000.0,8.5761,8.5915,8.5761,8.5915,73000.0
2011-09-30 12:35:00,11.14,11.15,11.12,11.13,200800.0,8.5915,8.5992,8.5761,8.5838,200800.0
2011-09-30 12:40:00,11.13,11.13,11.09,11.12,65000.0,8.5838,8.5838,8.553,8.5761,65000.0
2011-09-30 12:45:00,11.11,11.12,11.1,11.1,42400.0,8.5684,8.5761,8.5607,8.5607,42400.0
2011-09-30 12:50:00,11.11,11.11,11.1,11.1,53000.0,8.5684,8.5684,8.5607,8.5607,53000.0
2011-09-30 12:55:00,11.1,11.11,11.1,11.11,52000.0,8.5607,8.5684,8.5607,8.5684,52000.0
2011-09-30 13:00:00,11.1,11.1,11.08,11.1,82200.0,8.5607,8.5607,8.5452,8.5607,82200.0
2011-09-30 13:05:00,11.09,11.11,11.09,11.11,48400.0,8.553,8.5684,8.553,8.5684,48400.0
2011-09-30 13:10:00,11.11,11.13,11.11,11.12,112400.0,8.5684,8.5838,8.5684,8.5761,112400.0
2011-09-30 13:15:00,11.12,11.13,11.12,11.13,77000.0,8.5761,8.5838,8.5761,8.5838,77000.0
2011-09-30 13:20:00,11.13,11.13,11.12,11.13,60600.0,8.5838,8.5838,8.5761,8.5838,60600.0
2011-09-30 13:25:00,11.13,11.13,11.12,11.13,115600.0,8.5838,8.5838,8.5761,8.5838,115600.0
2011-09-30 13:30:00,11.12,11.13,11.12,11.13,60000.0,8.5761,8.5838,8.5761,8.5838,60000.0
2011-09-30 13:35:00,11.13,11.13,11.13,11.13,47200.0,8.5838,8.5838,8.5838,8.5838,47200.0
2011-09-30 13:40:00,11.13,11.13,11.12,11.13,85600.0,8.5838,8.5838,8.5761,8.5838,85600.0
2011-09-30 13:45:00,11.13,11.15,11.13,11.15,44200.0,8.5838,8.5992,8.5838,8.5992,44200.0
2011-09-30 13:50:00,11.15,11.15,11.15,11.15,53600.0,8.5992,8.5992,8.5992,8.5992,53600.0
2011-09-30 13:55:00,11.15,11.16,11.15,11.15,107600.0,8.5992,8.6069,8.5992,8.5992,107600.0
2011-09-30 14:00:00,11.15,11.18,11.15,11.17,113200.0,8.5992,8.6224,8.5992,8.6146,113200.0
2011-09-30 14:05:00,11.17,11.17,11.13,11.13,128600.0,8.6146,8.6146,8.5838,8.5838,128600.0
2011-09-30 14:10:00,11.13,11.13,11.11,11.12,62800.0,8.5838,8.5838,8.5684,8.5761,62800.0
2011-09-30 14:15:00,11.11,11.13,11.11,11.13,89600.0,8.5684,8.5838,8.5684,8.5838,89600.0
2011-09-30 14:20:00,11.13,11.13,11.11,11.11,124000.0,8.5838,8.5838,8.5684,8.5684,124000.0
2011-09-30 14:25:00,11.11,11.12,11.08,11.08,136000.0,8.5684,8.5761,8.5452,8.5452,136000.0
2011-09-30 14:30:00,11.08,11.1,11.08,11.09,124000.0,8.5452,8.5607,8.5452,8.553,124000.0
2011-09-30 14:35:00,11.09,11.1,11.07,11.1,97400.0,8.553,8.5607,8.5375,8.5607,97400.0
2011-09-30 14:40:00,11.1,11.1,11.08,11.09,156200.0,8.5607,8.5607,8.5452,8.553,156200.0
2011-09-30 14:45:00,11.1,11.11,11.09,11.11,162400.0,8.5607,8.5684,8.553,8.5684,162400.0
2011-09-30 14:50:00,11.11,11.13,11.08,11.12,326600.0,8.5684,8.5838,8.5452,8.5761,326600.0
2011-09-30 14:55:00,11.12,11.15,11.12,11.14,190800.0,8.5761,8.5992,8.5761,8.5915,190800.0
2011-09-30 15:00:00,11.13,11.15,11.13,11.15,217200.0,8.5838,8.5992,8.5838,8.5992,217200.0
2011-09-30 15:05:00,11.15,11.18,11.14,11.16,183400.0,8.5992,8.6224,8.5915,8.6069,183400.0
2011-09-30 15:10:00,11.17,11.17,11.15,11.15,168800.0,8.6146,8.6146,8.5992,8.5992,168800.0
2011-09-30 15:15:00,11.15,11.15,11.13,11.13,167000.0,8.5992,8.5992,8.5838,8.5838,167000.0
2011-09-30 15:20:00,11.14,11.15,11.12,11.12,165200.0,8.5915,8.5992,8.5761,8.5761,165200.0
2011-09-30 15:25:00,11.11,11.12,11.07,11.07,242600.0,8.5684,8.5761,8.5375,8.5375,242600.0
2011-09-30 15:30:00,11.07,11.08,11.05,11.06,260800.0,8.5375,8.5452,8.5221,8.5298,260800.0
2011-09-30 15:35:00,11.06,11.06,11.02,11.05,253200.0,8.5298,8.5298,8.499,8.5221,253200.0
2011-09-30 15:40:00,11.05,11.08,11.05,11.08,288200.0,8.5221,8.5452,8.5221,8.5452,288200.0
2011-09-30 15:45:00,11.08,11.08,11.01,11.02,374800.0,8.5452,8.5452,8.4913,8.499,374800.0
2011-09-30 15:50:00,11.01,11.03,10.98,11.01,501400.0,8.4913,8.5067,8.4681,8.4913,501400.0
2011-09-30 15:55:00,11.01,11.02,10.98,10.98,887200.0,8.4913,8.499,8.4681,8.4681,887200.0
2011-10-03 09:30:00,10.96,11.05,10.96,11.04,245800.0,8.4527,8.5221,8.4527,8.5144,245800.0
2011-10-03 09:35:00,11.04,11.04,11.01,11.04,271200.0,8.5144,8.5144,8.4913,8.5144,271200.0
2011-10-03 09:40:00,11.03,11.11,11.02,11.1,285400.0,8.5067,8.5684,8.499,8.5607,285400.0
2011-10-03 09:45:00,11.1,11.1,11.06,11.07,129400.0,8.5607,8.5607,8.5298,8.5375,129400.0
2011-10-03 09:50:00,11.07,11.08,11.0,11.01,149600.0,8.5375,8.5452,8.4835,8.4913,149600.0
2011-10-03 09:55:00,11.0,11.02,11.0,11.01,112000.0,8.4835,8.499,8.4835,8.4913,112000.0
2011-10-03 10:00:00,11.01,11.1,11.01,11.06,313200.0,8.4913,8.5607,8.4913,8.5298,313200.0
2011-10-03 10:05:00,11.06,11.11,11.05,11.1,184000.0,8.5298,8.5684,8.5221,8.5607,184000.0
2011-10-03 10:10:00,11.11,11.12,11.1,11.1,204800.0,8.5684,8.5761,8.5607,8.5607,204800.0
2011-10-03 10:15:00,11.1,11.12,11.08,11.12,184200.0,8.5607,8.5761,8.5452,8.5761,184200.0
2011-10-03 10:20:00,11.12,11.13,11.09,11.09,146600.0,8.5761,8.5838,8.553,8.553,146600.0
2011-10-03 10:25:00,11.09,11.13,11.09,11.13,120200.0,8.553,8.5838,8.553,8.5838,120200.0
2011-10-03 10:30:00,11.13,11.14,11.1,11.11,126000.0,8.5838,8.5915,8.5607,8.5684,126000.0
2011-10-03 10:35:00,11.1,11.11,11.08,11.1,160200.0,8.5607,8.5684,8.5452,8.5607,160200.0
2011-10-03 10:40:00,11.1,11.1,11.06,11.09,113800.0,8.5607,8.5607,8.5298,8.553,113800.0
2011-10-03 10:45:00,11.09,11.11,11.08,11.09,150000.0,8.553,8.5684,8.5452,8.553,150000.0
2011-10-03 10:50:00,11.09,11.1,11.05,11.1,145600.0,8.553,8.5607,8.5221,8.5607,145600.0
2011-10-03 10:55:00,11.1,11.12,11.09,11.1,101600.0,8.5607,8.5761,8.553,8.5607,101600.0
2011-10-03 11:00:00,11.1,11.11,11.06,11.09,158200.0,8.5607,8.5684,8.5298,8.553,158200.0
2011-10-03 11:05:00,11.09,11.11,11.06,11.11,196600.0,8.553,8.5684,8.5298,8.5684,196600.0
2011-10-03 11:10:00,11.11,11.13,11.1,11.12,154800.0,8.5684,8.5838,8.5607,8.5761,154800.0
2011-10-03 11:15:00,11.12,11.13,11.12,11.13,105400.0,8.5761,8.5838,8.5761,8.5838,105400.0
2011-10-03 11:20:00,11.13,11.15,11.13,11.13,115200.0,8.5838,8.5992,8.5838,8.5838,115200.0
2011-10-03 11:25:00,11.13,11.16,11.13,11.16,103200.0,8.5838,8.6069,8.5838,8.6069,103200.0
2011-10-03 11:30:00,11.15,11.17,11.13,11.13,116800.0,8.5992,8.6146,8.5838,8.5838,116800.0
2011-10-03 11:35:00,11.13,11.14,11.12,11.13,95000.0,8.5838,8.5915,8.5761,8.5838,95000.0
2011-10-03 11:40:00,11.13,11.15,11.11,11.12,101800.0,8.5838,8.5992,8.5684,8.5761,101800.0
2011-10-03 11:45:00,11.12,11.13,11.12,11.13,98000.0,8.5761,8.5838,8.5761,8.5838,98000.0
2011-10-03 11:50:00,11.13,11.15,11.12,11.14,118400.0,8.5838,8.5992,8.5761,8.5915,118400.0
2011-10-03 11:55:00,11.15,11.15,11.14,11.14,112600.0,8.5992,8.5992,8.5915,8.5915,112600.0
2011-10-03 12:00:00,11.14,11.15,11.13,11.14,129000.0,8.5915,8.5992,8.5838,8.5915,129000.0
2011-10-03 12:05:00,11.14,11.15,11.14,11.15,108000.0,8.5915,8.5992,8.5915,8.5992,108000.0
2011-10-03 12:10:00,11.15,11.15,11.1,11.1,98600.0,8.5992,8.5992,8.5607,8.5607,98600.0
2011-10-03 12:15:00,11.1,11.12,11.1,11.11,61600.0,8.5607,8.5761,8.5607,8.5684,61600.0
2011-10-03 12:20:00,11.1,11.11,11.09,11.1,61000.0,8.5607,8.5684,8.553,8.5607,61000.0
2011-10-03 12:25:00,11.1,11.11,11.09,11.09,92600.0,8.5607,8.5684,8.553,8.553,92600.0
2011-10-03 12:30:00,11.09,11.09,11.06,11.06,107400.0,8.553,8.553,8.5298,8.5298,107400.0
2011-10-03 12:35:00,11.05,11.07,11.05,11.07,94400.0,8.5221,8.5375,8.5221,8.5375,94400.0
2011-10-03 12:40:00,11.07,11.09,11.07,11.08,80000.0,8.5375,8.553,8.5375,8.5452,80000.0
2011-10-03 12:45:00,11.08,11.09,11.05,11.05,90400.0,8.5452,8.553,8.5221,8.5221,90400.0
2011-10-03 12:50:00,11.06,11.06,11.04,11.04,76000.0,8.5298,8.5298,8.5144,8.5144,76000.0
2011-10-03 12:55:00,11.04,11.05,11.04,11.05,57000.0,8.5144,8.5221,8.5144,8.5221,57000.0
2011-10-03 13:00:00,11.05,11.05,11.01,11.01,137800.0,8.5221,8.5221,8.4913,8.4913,137800.0
2011-10-03 13:05:00,11.01,11.01,10.99,11.0,77000.0,8.4913,8.4913,8.4758,8.4835,77000.0
2011-10-03 13:10:00,11.0,11.01,10.99,10.99,126200.0,8.4835,8.4913,8.4758,8.4758,126200.0
2011-10-03 13:15:00,10.99,10.99,10.95,10.97,193600.0,8.4758,8.4758,8.445,8.4604,193600.0
2011-10-03 13:20:00,10.97,10.97,10.96,10.96,96200.0,8.4604,8.4604,8.4527,8.4527,96200.0
2011-10-03 13:25:00,10.97,10.97,10.94,10.96,180400.0,8.4604,8.4604,8.4373,8.4527,180400.0
2011-10-03 13:30:00,10.96,10.97,10.94,10.94,107600.0,8.4527,8.4604,8.4373,8.4373,107600.0
2011-10-03 13:35:00,10.95,10.95,10.93,10.93,178000.0,8.445,8.445,8.4296,8.4296,178000.0
2011-10-03 13:40:00,10.93,10.96,10.93,10.95,102600.0,8.4296,8.4527,8.4296,8.445,102600.0
2011-10-03 13:45:00,10.95,10.96,10.93,10.94,119800.0,8.445,8.4527,8.4296,8.4373,119800.0
2011-10-03 13:50:00,10.94,10.95,10.92,10.93,130200.0,8.4373,8.445,8.4218,8.4296,130200.0
2011-10-03 13:55:00,10.93,10.96,10.93,10.95,123800.0,8.4296,8.4527,8.4296,8.445,123800.0
2011-10-03 14:00:00,10.95,10.95,10.93,10.94,121000.0,8.445,8.445,8.4296,8.4373,121000.0
2011-10-03 14:05:00,10.95,10.97,10.95,10.97,163200.0,8.445,8.4604,8.445,8.4604,163200.0
2011-10-03 14:10:00,10.97,10.97,10.95,10.96,120400.0,8.4604,8.4604,8.445,8.4527,120400.0
2011-10-03 14:15:00,10.96,10.96,10.94,10.94,102200.0,8.4527,8.4527,8.4373,8.4373,102200.0
2011-10-03 14:20:00,10.94,10.96,10.92,10.94,185200.0,8.4373,8.4527,8.4218,8.4373,185200.0
2011-10-03 14:25:00,10.94,10.95,10.92,10.92,195600.0,8.4373,8.445,8.4218,8.4218,195600.0
2011-10-03 14:30:00,10.92,10.95,10.9,10.94,172200.0,8.4218,8.445,8.4064,8.4373,172200.0
2011-10-03 14:35:00,10.94,10.94,10.92,10.93,97200.0,8.4373,8.4373,8.4218,8.4296,97200.0
2011-10-03 14:40:00,10.93,10.94,10.9,10.93,150400.0,8.4296,8.4373,8.4064,8.4296,150400.0
2011-10-03 14:45:00,10.93,10.93,10.88,10.9,197400.0,8.4296,8.4296,8.391,8.4064,197400.0
2011-10-03 14:50:00,10.9,10.93,10.88,10.88,222600.0,8.4064,8.4296,8.391,8.391,222600.0
2011-10-03 14:55:00,10.88,10.9,10.88,10.9,168400.0,8.391,8.4064,8.391,8.4064,168400.0
2011-10-03 15:00:00,10.9,10.93,10.9,10.92,174600.0,8.4064,8.4296,8.4064,8.4218,174600.0
2011-10-03 15:05:00,10.92,10.94,10.9,10.9,224400.0,8.4218,8.4373,8.4064,8.4064,224400.0
2011-10-03 15:10:00,10.9,10.9,10.88,10.89,216400.0,8.4064,8.4064,8.391,8.3987,216400.0
2011-10-03 15:15:00,10.89,10.9,10.88,10.9,228600.0,8.3987,8.4064,8.391,8.4064,228600.0
2011-10-03 15:20:00,10.9,10.9,10.88,10.88,228600.0,8.4064,8.4064,8.391,8.391,228600.0
2011-10-03 15:25:00,10.88,10.9,10.87,10.88,523400.0,8.391,8.4064,8.3833,8.391,523400.0
2011-10-03 15:30:00,10.88,10.89,10.86,10.88,356000.0,8.391,8.3987,8.3756,8.391,356000.0
2011-10-03 15:35:00,10.88,10.9,10.88,10.9,408600.0,8.391,8.4064,8.391,8.4064,408600.0
2011-10-03 15:40:00,10.9,10.9,10.86,10.88,456800.0,8.4064,8.4064,8.3756,8.391,456800.0
2011-10-03 15:45:00,10.88,10.94,10.88,10.92,452200.0,8.391,8.4373,8.391,8.4218,452200.0
2011-10-03 15:50:00,10.92,10.93,10.87,10.88,354400.0,8.4218,8.4296,8.3833,8.391,354400.0
2011-10-03 15:55:00,10.87,10.89,10.86,10.86,2169400.0,8.3833,8.3987,8.3756,8.3756,2169400.0
2011-10-04 09:30:00,10.76,10.85,10.76,10.81,234800.0,8.2984,8.3679,8.2984,8.337,234800.0
2011-10-04 09:35:00,10.81,10.82,10.75,10.76,236000.0,8.337,8.3447,8.2907,8.2984,236000.0
2011-10-04 09:40:00,10.76,10.77,10.73,10.74,355800.0,8.2984,8.3062,8.2753,8.283,355800.0
2011-10-04 09:45:00,10.74,10.78,10.73,10.76,163800.0,8.283,8.3139,8.2753,8.2984,163800.0
2011-10-04 09:50:00,10.76,10.77,10.72,10.72,174600.0,8.2984,8.3062,8.2676,8.2676,174600.0
2011-10-04 09:55:00,10.72,10.73,10.69,10.71,182800.0,8.2676,8.2753,8.2445,8.2599,182800.0
2011-10-04 10:00:00,10.71,10.74,10.69,10.71,360000.0,8.2599,8.283,8.2445,8.2599,360000.0
2011-10-04 10:05:00,10.71,10.77,10.68,10.75,206800.0,8.2599,8.3062,8.2367,8.2907,206800.0
2011-10-04 10:10:00,10.74,10.81,10.74,10.76,273400.0,8.283,8.337,8.283,8.2984,273400.0
2011-10-04 10:15:00,10.76,10.79,10.76,10.77,149000.0,8.2984,8.3216,8.2984,8.3062,149000.0
2011-10-04 10:20:00,10.77,10.77,10.7,10.7,130200.0,8.3062,8.3062,8.2522,8.2522,130200.0
2011-10-04 10:25:00,10.7,10.71,10.7,10.7,192400.0,8.2522,8.2599,8.2522,8.2522,192400.0
2011-10-04 10:30:00,10.71,10.73,10.7,10.7,261800.0,8.2599,8.2753,8.2522,8.2522,261800.0
2011-10-04 10:35:00,10.7,10.72,10.67,10.69,254400.0,8.2522,8.2676,8.229,8.2445,254400.0
2011-10-04 10:40:00,10.7,10.77,10.69,10.76,169000.0,8.2522,8.3062,8.2445,8.2984,169000.0
2011-10-04 10:45:00,10.77,10.78,10.74,10.78,131200.0,8.3062,8.3139,8.283,8.3139,131200.0
2011-10-04 10:50:00,10.78,10.79,10.74,10.76,158000.0,8.3139,8.3216,8.283,8.2984,158000.0
2011-10-04 10:55:00,10.76,10.79,10.75,10.79,388000.0,8.2984,8.3216,8.2907,8.3216,388000.0
2011-10-04 11:00:00,10.78,10.81,10.77,10.81,347800.0,8.3139,8.337,8.3062,8.337,347800.0
2011-10-04 11:05:00,10.81,10.85,10.8,10.82,213600.0,8.337,8.3679,8.3293,8.3447,213600.0
2011-10-04 11:10:00,10.83,10.86,10.82,10.84,174600.0,8.3524,8.3756,8.3447,8.3601,174600.0
2011-10-04 11:15:00,10.84,10.85,10.8,10.8,120600.0,8.3601,8.3679,8.3293,8.3293,120600.0
2011-10-04 11:20:00,10.8,10.82,10.8,10.8,140600.0,8.3293,8.3447,8.3293,8.3293,140600.0
2011-10-04 11:25:00,10.81,10.81,10.79,10.81,137600.0,8.337,8.337,8.3216,8.337,137600.0
2011-10-04 11:30:00,10.81,10.81,10.78,10.81,319000.0,8.337,8.337,8.3139,8.337,319000.0
2011-10-04 11:35:00,10.81,10.81,10.77,10.79,179400.0,8.337,8.337,8.3062,8.3216,179400.0
2011-10-04 11:40:00,10.79,10.81,10.78,10.81,80800.0,8.3216,8.337,8.3139,8.337,80800.0
2011-10-04 11:45:00,10.81,10.82,10.79,10.8,78400.0,8.337,8.3447,8.3216,8.3293,78400.0
2011-10-04 11:50:00,10.81,10.83,10.79,10.8,109400.0,8.337,8.3524,8.3216,8.3293,109400.0
2011-10-04 11:55:00,10.79,10.81,10.76,10.78,260600.0,8.3216,8.337,8.2984,8.3139,260600.0
2011-10-04 12:00:00,10.78,10.81,10.78,10.81,256800.0,8.3139,8.337,8.3139,8.337,256800.0
2011-10-04 12:05:00,10.81,10.84,10.8,10.83,281200.0,8.337,8.3601,8.3293,8.3524,281200.0
2011-10-04 12:10:00,10.83,10.86,10.81,10.85,160400.0,8.3524,8.3756,8.337,8.3679,160400.0
2011-10-04 12:15:00,10.86,10.88,10.85,10.88,170800.0,8.3756,8.391,8.3679,8.391,170800.0
2011-10-04 12:20:00,10.88,10.89,10.86,10.86,182000.0,8.391,8.3987,8.3756,8.3756,182000.0
2011-10-04 12:25:00,10.86,10.86,10.81,10.81,138800.0,8.3756,8.3756,8.337,8.337,138800.0
2011-10-04 12:30:00,10.81,10.81,10.79,10.8,138400.0,8.337,8.337,8.3216,8.3293,138400.0
2011-10-04 12:35:00,10.8,10.83,10.79,10.81,206400.0,8.3293,8.3524,8.3216,8.337,206400.0
2011-10-04 12:40:00,10.81,10.84,10.81,10.83,196000.0,8.337,8.3601,8.337,8.3524,196000.0
2011-10-04 12:45:00,10.84,10.84,10.81,10.81,103800.0,8.3601,8.3601,8.337,8.337,103800.0
2011-10-04 12:50:00,10.81,10.82,10.79,10.81,120800.0,8.337,8.3447,8.3216,8.337,120800.0
2011-10-04 12:55:00,10.81,10.81,10.79,10.79,115600.0,8.337,8.337,8.3216,8.3216,115600.0
2011-10-04 13:00:00,10.79,10.81,10.79,10.8,112000.0,8.3216,8.337,8.3216,8.3293,112000.0
2011-10-04 13:05:00,10.8,10.81,10.78,10.8,107200.0,8.3293,8.337,8.3139,8.3293,107200.0
2011-10-04 13:10:00,10.8,10.8,10.75,10.77,296200.0,8.3293,8.3293,8.2907,8.3062,296200.0
2011-10-04 13:15:00,10.78,10.8,10.78,10.78,141000.0,8.3139,8.3293,8.3139,8.3139,141000.0
2011-10-04 13:20:00,10.78,10.79,10.77,10.79,106400.0,8.3139,8.3216,8.3062,8.3216,106400.0
2011-10-04 13:25:00,10.78,10.79,10.76,10.78,178600.0,8.3139,8.3216,8.2984,8.3139,178600.0
2011-10-04 13:30:00,10.78,10.8,10.77,10.79,97200.0,8.3139,8.3293,8.3062,8.3216,97200.0
2011-10-04 13:35:00,10.8,10.8,10.77,10.78,120000.0,8.3293,8.3293,8.3062,8.3139,120000.0
2011-10-04 13:40:00,10.78,10.79,10.77,10.79,112000.0,8.3139,8.3216,8.3062,8.3216,112000.0
2011-10-04 13:45:00,10.79,10.81,10.78,10.8,136000.0,8.3216,8.337,8.3139,8.3293,136000.0
2011-10-04 13:50:00,10.8,10.81,10.8,10.81,66400.0,8.3293,8.337,8.3293,8.337,66400.0
2011-10-04 13:55:00,10.81,10.81,10.8,10.8,288600.0,8.337,8.337,8.3293,8.3293,288600.0
2011-10-04 14:00:00,10.8,10.82,10.79,10.8,155200.0,8.3293,8.3447,8.3216,8.3293,155200.0
2011-10-04 14:05:00,10.8,10.81,10.77,10.78,124000.0,8.3293,8.337,8.3062,8.3139,124000.0
2011-10-04 14:10:00,10.78,10.79,10.76,10.78,171600.0,8.3139,8.3216,8.2984,8.3139,171600.0
2011-10-04 14:15:00,10.78,10.78,10.74,10.76,253000.0,8.3139,8.3139,8.283,8.2984,253000.0
2011-10-04 14:20:00,10.76,10.78,10.74,10.77,137000.0,8.2984,8.3139,8.283,8.3062,137000.0
2011-10-04 14:25:00,10.77,10.78,10.77,10.78,102800.0,8.3062,8.3139,8.3062,8.3139,102800.0
2011-10-04 14:30:00,10.78,10.81,10.78,10.81,128600.0,8.3139,8.337,8.3139,8.337,128600.0
2011-10-04 14:35:00,10.8,10.81,10.8,10.8,101600.0,8.3293,8.337,8.3293,8.3293,101600.0
2011-10-04 14:40:00,10.81,10.81,10.76,10.77,195200.0,8.337,8.337,8.2984,8.3062,195200.0
2011-10-04 14:45:00,10.77,10.79,10.76,10.79,205200.0,8.3062,8.3216,8.2984,8.3216,205200.0
2011-10-04 14:50:00,10.8,10.8,10.74,10.75,211400.0,8.3293,8.3293,8.283,8.2907,211400.0
2011-10-04 14:55:00,10.75,10.78,10.74,10.74,218200.0,8.2907,8.3139,8.283,8.283,218200.0
2011-10-04 15:00:00,10.74,10.76,10.73,10.74,208400.0,8.283,8.2984,8.2753,8.283,208400.0
2011-10-04 15:05:00,10.74,10.75,10.7,10.71,235600.0,8.283,8.2907,8.2522,8.2599,235600.0
2011-10-04 15:10:00,10.71,10.71,10.69,10.71,166200.0,8.2599,8.2599,8.2445,8.2599,166200.0
2011-10-04 15:15:00,10.71,10.74,10.7,10.72,529000.0,8.2599,8.283,8.2522,8.2676,529000.0
2011-10-04 15:20:00,10.72,10.74,10.71,10.72,276400.0,8.2676,8.283,8.2599,8.2676,276400.0
2011-10-04 15:25:00,10.72,10.76,10.72,10.75,241800.0,8.2676,8.2984,8.2676,8.2907,241800.0
2011-10-04 15:30:00,10.75,10.81,10.75,10.8,547600.0,8.2907,8.337,8.2907,8.3293,547600.0
2011-10-04 15:35:00,10.8,10.84,10.78,10.83,555200.0,8.3293,8.3601,8.3139,8.3524,555200.0
2011-10-04 15:40:00,10.83,10.92,10.81,10.92,501600.0,8.3524,8.4218,8.337,8.4218,501600.0
2011-10-04 15:45:00,10.92,10.95,10.88,10.95,406200.0,8.4218,8.445,8.391,8.445,406200.0
2011-10-04 15:50:00,10.95,10.98,10.94,10.96,363000.0,8.445,8.4681,8.4373,8.4527,363000.0
2011-10-04 15:55:00,10.96,11.03,10.95,11.01,800800.0,8.4527,8.5067,8.445,8.4913,800800.0
2011-10-05 09:30:00,11.0,11.06,10.94,10.96,318600.0,8.4835,8.5298,8.4373,8.4527,318600.0
2011-10-05 09:35:00,10.96,10.97,10.91,10.97,209600.0,8.4527,8.4604,8.4141,8.4604,209600.0
2011-10-05 09:40:00,10.97,11.03,10.97,10.99,158600.0,8.4604,8.5067,8.4604,8.4758,158600.0
2011-10-05 09:45:00,10.99,11.01,10.96,10.99,186400.0,8.4758,8.4913,8.4527,8.4758,186400.0
2011-10-05 09:50:00,10.99,11.01,10.97,11.01,145800.0,8.4758,8.4913,8.4604,8.4913,145800.0
2011-10-05 09:55:00,11.01,11.02,10.99,11.0,160800.0,8.4913,8.499,8.4758,8.4835,160800.0
2011-10-05 10:00:00,11.0,11.04,10.99,11.03,289200.0,8.4835,8.5144,8.4758,8.5067,289200.0
2011-10-05 10:05:00,11.03,11.04,10.99,11.0,127600.0,8.5067,8.5144,8.4758,8.4835,127600.0
2011-10-05 10:10:00,11.0,11.03,11.0,11.03,126200.0,8.4835,8.5067,8.4835,8.5067,126200.0
2011-10-05 10:15:00,11.03,11.04,11.01,11.03,180200.0,8.5067,8.5144,8.4913,8.5067,180200.0
2011-10-05 10:20:00,11.03,11.05,11.02,11.03,210200.0,8.5067,8.5221,8.499,8.5067,210200.0
2011-10-05 10:25:00,11.03,11.03,10.99,11.01,252000.0,8.5067,8.5067,8.4758,8.4913,252000.0
2011-10-05 10:30:00,11.01,11.01,10.99,11.01,124800.0,8.4913,8.4913,8.4758,8.4913,124800.0
2011-10-05 10:35:00,11.01,11.02,11.0,11.0,159000.0,8.4913,8.499,8.4835,8.4835,159000.0
2011-10-05 10:40:00,11.01,11.04,11.0,11.03,143400.0,8.4913,8.5144,8.4835,8.5067,143400.0
2011-10-05 10:45:00,11.03,11.05,11.01,11.04,246200.0,8.5067,8.5221,8.4913,8.5144,246200.0
2011-10-05 10:50:00,11.04,11.05,10.99,11.01,231000.0,8.5144,8.5221,8.4758,8.4913,231000.0
2011-10-05 10:55:00,11.01,11.03,10.99,11.0,224200.0,8.4913,8.5067,8.4758,8.4835,224200.0
2011-10-05 11:00:00,11.0,11.0,10.96,10.96,151800.0,8.4835,8.4835,8.4527,8.4527,151800.0
2011-10-05 11:05:00,10.96,10.96,10.94,10.94,125000.0,8.4527,8.4527,8.4373,8.4373,125000.0
2011-10-05 11:10:00,10.94,10.95,10.94,10.95,93600.0,8.4373,8.445,8.4373,8.445,93600.0
2011-10-05 11:15:00,10.95,10.95,10.93,10.94,107600.0,8.445,8.445,8.4296,8.4373,107600.0
2011-10-05 11:20:00,10.94,10.95,10.94,10.94,83600.0,8.4373,8.445,8.4373,8.4373,83600.0
2011-10-05 11:25:00,10.94,10.95,10.94,10.95,106600.0,8.4373,8.445,8.4373,8.445,106600.0
2011-10-05 11:30:00,10.95,10.95,10.94,10.95,91200.0,8.445,8.445,8.4373,8.445,91200.0
2011-10-05 11:35:00,10.95,10.97,10.95,10.96,118000.0,8.445,8.4604,8.445,8.4527,118000.0
2011-10-05 11:40:00,10.96,10.96,10.93,10.93,102600.0,8.4527,8.4527,8.4296,8.4296,102600.0
2011-10-05 11:45:00,10.93,10.95,10.93,10.95,75200.0,8.4296,8.445,8.4296,8.445,75200.0
2011-10-05 11:50:00,10.95,10.96,10.95,10.96,68200.0,8.445,8.4527,8.445,8.4527,68200.0
2011-10-05 11:55:00,10.96,10.98,10.96,10.97,83800.0,8.4527,8.4681,8.4527,8.4604,83800.0
2011-10-05 12:00:00,10.97,10.98,10.96,10.96,134800.0,8.4604,8.4681,8.4527,8.4527,134800.0
2011-10-05 12:05:00,10.96,10.97,10.96,10.96,65000.0,8.4527,8.4604,8.4527,8.4527,65000.0
2011-10-05 12:10:00,10.96,10.96,10.95,10.95,56200.0,8.4527,8.4527,8.445,8.445,56200.0
2011-10-05 12:15:00,10.95,10.95,10.9,10.9,121000.0,8.445,8.445,8.4064,8.4064,121000.0
2011-10-05 12:20:00,10.9,10.91,10.9,10.9,81000.0,8.4064,8.4141,8.4064,8.4064,81000.0
2011-10-05 12:25:00,10.9,10.92,10.9,10.9,110800.0,8.4064,8.4218,8.4064,8.4064,110800.0
2011-10-05 12:30:00,10.9,10.92,10.9,10.92,64200.0,8.4064,8.4218,8.4064,8.4218,64200.0
2011-10-05 12:35:00,10.92,10.93,10.91,10.92,57600.0,8.4218,8.4296,8.4141,8.4218,57600.0
2011-10-05 12:40:00,10.92,10.93,10.9,10.92,72400.0,8.4218,8.4296,8.4064,8.4218,72400.0
2011-10-05 12:45:00,10.92,10.94,10.91,10.93,102800.0,8.4218,8.4373,8.4141,8.4296,102800.0
2011-10-05 12:50:00,10.93,10.94,10.93,10.94,75800.0,8.4296,8.4373,8.4296,8.4373,75800.0
2011-10-05 12:55:00,10.94,10.95,10.94,10.95,87600.0,8.4373,8.445,8.4373,8.445,87600.0
2011-10-05 13:00:00,10.95,10.95,10.93,10.94,81200.0,8.445,8.445,8.4296,8.4373,81200.0
2011-10-05 13:05:00,10.94,10.95,10.94,10.94,74000.0,8.4373,8.445,8.4373,8.4373,74000.0
2011-10-05 13:10:00,10.94,10.95,10.92,10.93,128400.0,8.4373,8.445,8.4218,8.4296,128400.0
2011-10-05 13:15:00,10.93,10.95,10.93,10.94,90000.0,8.4296,8.445,8.4296,8.4373,90000.0
2011-10-05 13:20:00,10.94,10.95,10.93,10.94,123400.0,8.4373,8.445,8.4296,8.4373,123400.0
2011-10-05 13:25:00,10.95,10.95,10.94,10.95,54600.0,8.445,8.445,8.4373,8.445,54600.0
2011-10-05 13:30:00,10.95,10.96,10.94,10.95,116000.0,8.445,8.4527,8.4373,8.445,116000.0
2011-10-05 13:35:00,10.95,10.95,10.93,10.94,94400.0,8.445,8.445,8.4296,8.4373,94400.0
2011-10-05 13:40:00,10.95,10.96,10.94,10.95,60000.0,8.445,8.4527,8.4373,8.445,60000.0
2011-10-05 13:45:00,10.96,10.97,10.96,10.96,107600.0,8.4527,8.4604,8.4527,8.4527,107600.0
2011-10-05 13:50:00,10.96,10.98,10.96,10.97,94600.0,8.4527,8.4681,8.4527,8.4604,94600.0
2011-10-05 13:55:00,10.97,10.98,10.97,10.97,62800.0,8.4604,8.4681,8.4604,8.4604,62800.0
2011-10-05 14:00:00,10.97,10.99,10.97,10.98,163200.0,8.4604,8.4758,8.4604,8.4681,163200.0
2011-10-05 14:05:00,10.97,10.98,10.97,10.97,130400.0,8.4604,8.4681,8.4604,8.4604,130400.0
2011-10-05 14:10:00,10.97,10.98,10.96,10.97,203000.0,8.4604,8.4681,8.4527,8.4604,203000.0
2011-10-05 14:15:00,10.97,11.0,10.97,10.99,102800.0,8.4604,8.4835,8.4604,8.4758,102800.0
2011-10-05 14:20:00,11.0,11.0,10.98,10.99,101000.0,8.4835,8.4835,8.4681,8.4758,101000.0
2011-10-05 14:25:00,10.99,11.01,10.99,10.99,99000.0,8.4758,8.4913,8.4758,8.4758,99000.0
2011-10-05 14:30:00,10.99,10.99,10.96,10.97,130000.0,8.4758,8.4758,8.4527,8.4604,130000.0
2011-10-05 14:35:00,10.97,10.97,10.95,10.95,102200.0,8.4604,8.4604,8.445,8.445,102200.0
2011-10-05 14:40:00,10.96,10.97,10.94,10.94,142600.0,8.4527,8.4604,8.4373,8.4373,142600.0
2011-10-05 14:45:00,10.94,10.96,10.93,10.96,159400.0,8.4373,8.4527,8.4296,8.4527,159400.0
2011-10-05 14:50:00,10.96,10.98,10.96,10.97,156400.0,8.4527,8.4681,8.4527,8.4604,156400.0
2011-10-05 14:55:00,10.97,10.99,10.96,10.96,142600.0,8.4604,8.4758,8.4527,8.4527,142600.0
2011-10-05 15:00:00,10.97,10.97,10.95,10.97,270000.0,8.4604,8.4604,8.445,8.4604,270000.0
2011-10-05 15:05:00,10.96,10.99,10.96,10.97,186800.0,8.4527,8.4758,8.4527,8.4604,186800.0
2011-10-05 15:10:00,10.97,10.99,10.97,10.99,125200.0,8.4604,8.4758,8.4604,8.4758,125200.0
2011-10-05 15:15:00,10.99,11.02,10.99,11.01,209000.0,8.4758,8.499,8.4758,8.4913,209000.0
2011-10-05 15:20:00,11.01,11.02,10.97,10.97,240200.0,8.4913,8.499,8.4604,8.4604,240200.0
2011-10-05 15:25:00,10.97,11.01,10.97,11.01,224600.0,8.4604,8.4913,8.4604,8.4913,224600.0
2011-10-05 15:30:00,11.01,11.05,11.0,11.04,246800.0,8.4913,8.5221,8.4835,8.5144,246800.0
2011-10-05 15:35:00,11.04,11.05,11.03,11.05,257200.0,8.5144,8.5221,8.5067,8.5221,257200.0
2011-10-05 15:40:00,11.05,11.06,11.04,11.06,226000.0,8.5221,8.5298,8.5144,8.5298,226000.0
2011-10-05 15:45:00,11.06,11.07,11.05,11.06,299800.0,8.5298,8.5375,8.5221,8.5298,299800.0
2011-10-05 15:50:00,11.06,11.08,11.06,11.08,376400.0,8.5298,8.5452,8.5298,8.5452,376400.0
2011-10-05 15:55:00,11.08,11.08,11.06,11.06,682800.0,8.5452,8.5452,8.5298,8.5298,682800.0
2011-10-06 09:30:00,11.06,11.12,11.06,11.09,207600.0,8.5298,8.5761,8.5298,8.553,207600.0
2011-10-06 09:35:00,11.09,11.2,11.09,11.2,356800.0,8.553,8.6378,8.553,8.6378,356800.0
2011-10-06 09:40:00,11.2,11.22,11.17,11.21,273800.0,8.6378,8.6532,8.6146,8.6455,273800.0
2011-10-06 09:45:00,11.21,11.22,11.19,11.2,175800.0,8.6455,8.6532,8.6301,8.6378,175800.0
2011-10-06 09:50:00,11.2,11.2,11.17,11.18,114800.0,8.6378,8.6378,8.6146,8.6224,114800.0
2011-10-06 09:55:00,11.18,11.19,11.16,11.19,151000.0,8.6224,8.6301,8.6069,8.6301,151000.0
2011-10-06 10:00:00,11.18,11.19,11.15,11.19,168800.0,8.6224,8.6301,8.5992,8.6301,168800.0
2011-10-06 10:05:00,11.19,11.2,11.17,11.19,187800.0,8.6301,8.6378,8.6146,8.6301,187800.0
2011-10-06 10:10:00,11.19,11.2,11.18,11.2,220800.0,8.6301,8.6378,8.6224,8.6378,220800.0
2011-10-06 10:15:00,11.2,11.21,11.19,11.2,240600.0,8.6378,8.6455,8.6301,8.6378,240600.0
2011-10-06 10:20:00,11.2,11.21,11.2,11.21,160400.0,8.6378,8.6455,8.6378,8.6455,160400.0
2011-10-06 10:25:00,11.21,11.21,11.2,11.2,84800.0,8.6455,8.6455,8.6378,8.6378,84800.0
2011-10-06 10:30:00,11.2,11.2,11.19,11.19,91200.0,8.6378,8.6378,8.6301,8.6301,91200.0
2011-10-06 10:35:00,11.19,11.2,11.18,11.18,122600.0,8.6301,8.6378,8.6224,8.6224,122600.0
2011-10-06 10:40:00,11.18,11.18,11.16,11.17,117000.0,8.6224,8.6224,8.6069,8.6146,117000.0
2011-10-06 10:45:00,11.17,11.18,11.14,11.15,112400.0,8.6146,8.6224,8.5915,8.5992,112400.0
2011-10-06 10:50:00,11.15,11.15,11.13,11.13,71400.0,8.5992,8.5992,8.5838,8.5838,71400.0
2011-10-06 10:55:00,11.14,11.14,11.11,11.12,120000.0,8.5915,8.5915,8.5684,8.5761,120000.0
2011-10-06 11:00:00,11.12,11.15,11.11,11.12,137800.0,8.5761,8.5992,8.5684,8.5761,137800.0
2011-10-06 11:05:00,11.12,11.15,11.11,11.14,112000.0,8.5761,8.5992,8.5684,8.5915,112000.0
2011-10-06 11:10:00,11.14,11.17,11.14,11.17,90000.0,8.5915,8.6146,8.5915,8.6146,90000.0
2011-10-06 11:15:00,11.17,11.17,11.14,11.14,72000.0,8.6146,8.6146,8.5915,8.5915,72000.0
2011-10-06 11:20:00,11.15,11.15,11.11,11.12,110000.0,8.5992,8.5992,8.5684,8.5761,110000.0
2011-10-06 11:25:00,11.12,11.12,11.1,11.11,65200.0,8.5761,8.5761,8.5607,8.5684,65200.0
2011-10-06 11:30:00,11.11,11.14,11.11,11.14,177000.0,8.5684,8.5915,8.5684,8.5915,177000.0
2011-10-06 11:35:00,11.13,11.17,11.13,11.16,103000.0,8.5838,8.6146,8.5838,8.6069,103000.0
2011-10-06 11:40:00,11.17,11.19,11.16,11.19,66400.0,8.6146,8.6301,8.6069,8.6301,66400.0
2011-10-06 11:45:00,11.19,11.2,11.17,11.17,83400.0,8.6301,8.6378,8.6146,8.6146,83400.0
2011-10-06 11:50:00,11.17,11.17,11.15,11.15,51600.0,8.6146,8.6146,8.5992,8.5992,51600.0
2011-10-06 11:55:00,11.16,11.18,11.15,11.18,80600.0,8.6069,8.6224,8.5992,8.6224,80600.0
2011-10-06 12:00:00,11.18,11.19,11.17,11.19,61200.0,8.6224,8.6301,8.6146,8.6301,61200.0
2011-10-06 12:05:00,11.19,11.19,11.17,11.18,69000.0,8.6301,8.6301,8.6146,8.6224,69000.0
2011-10-06 12:10:00,11.17,11.19,11.17,11.19,59400.0,8.6146,8.6301,8.6146,8.6301,59400.0
2011-10-06 12:15:00,11.19,11.21,11.18,11.2,84000.0,8.6301,8.6455,8.6224,8.6378,84000.0
2011-10-06 12:20:00,11.2,11.22,11.2,11.21,91200.0,8.6378,8.6532,8.6378,8.6455,91200.0
2011-10-06 12:25:00,11.22,11.23,11.21,11.22,184800.0,8.6532,8.6609,8.6455,8.6532,184800.0
2011-10-06 12:30:00,11.22,11.28,11.22,11.28,354800.0,8.6532,8.6995,8.6532,8.6995,354800.0
2011-10-06 12:35:00,11.28,11.31,11.26,11.31,286000.0,8.6995,8.7226,8.6841,8.7226,286000.0
2011-10-06 12:40:00,11.31,11.32,11.29,11.31,234400.0,8.7226,8.7303,8.7072,8.7226,234400.0
2011-10-06 12:45:00,11.31,11.31,11.29,11.31,63200.0,8.7226,8.7226,8.7072,8.7226,63200.0
2011-10-06 12:50:00,11.3,11.31,11.28,11.31,127200.0,8.7149,8.7226,8.6995,8.7226,127200.0
2011-10-06 12:55:00,11.31,11.32,11.3,11.31,116400.0,8.7226,8.7303,8.7149,8.7226,116400.0
2011-10-06 13:00:00,11.31,11.32,11.3,11.32,135000.0,8.7226,8.7303,8.7149,8.7303,135000.0
2011-10-06 13:05:00,11.31,11.32,11.29,11.31,82000.0,8.7226,8.7303,8.7072,8.7226,82000.0
2011-10-06 13:10:00,11.3,11.35,11.3,11.35,323000.0,8.7149,8.7535,8.7149,8.7535,323000.0
2011-10-06 13:15:00,11.35,11.36,11.33,11.34,167800.0,8.7535,8.7612,8.738,8.7458,167800.0
2011-10-06 13:20:00,11.34,11.34,11.31,11.33,92000.0,8.7458,8.7458,8.7226,8.738,92000.0
2011-10-06 13:25:00,11.33,11.34,11.29,11.29,107000.0,8.738,8.7458,8.7072,8.7072,107000.0
2011-10-06 13:30:00,11.29,11.3,11.29,11.3,82400.0,8.7072,8.7149,8.7072,8.7149,82400.0
2011-10-06 13:35:00,11.3,11.31,11.28,11.29,70000.0,8.7149,8.7226,8.6995,8.7072,70000.0
2011-10-06 13:40:00,11.29,11.31,11.28,11.29,124600.0,8.7072,8.7226,8.6995,8.7072,124600.0
2011-10-06 13:45:00,11.29,11.31,11.29,11.31,80000.0,8.7072,8.7226,8.7072,8.7226,80000.0
2011-10-06 13:50:00,11.31,11.31,11.31,11.31,46400.0,8.7226,8.7226,8.7226,8.7226,46400.0
2011-10-06 13:55:00,11.31,11.31,11.31,11.31,55000.0,8.7226,8.7226,8.7226,8.7226,55000.0
2011-10-06 14:00:00,11.31,11.31,11.29,11.31,151200.0,8.7226,8.7226,8.7072,8.7226,151200.0
2011-10-06 14:05:00,11.31,11.31,11.31,11.31,98800.0,8.7226,8.7226,8.7226,8.7226,98800.0
2011-10-06 14:10:00,11.31,11.31,11.3,11.31,102200.0,8.7226,8.7226,8.7149,8.7226,102200.0
2011-10-06 14:15:00,11.31,11.31,11.3,11.3,53000.0,8.7226,8.7226,8.7149,8.7149,53000.0
2011-10-06 14:20:00,11.3,11.32,11.3,11.32,162600.0,8.7149,8.7303,8.7149,8.7303,162600.0
2011-10-06 14:25:00,11.32,11.32,11.31,11.32,45800.0,8.7303,8.7303,8.7226,8.7303,45800.0
2011-10-06 14:30:00,11.32,11.34,11.31,11.32,172400.0,8.7303,8.7458,8.7226,8.7303,172400.0
2011-10-06 14:35:00,11.32,11.32,11.3,11.3,123400.0,8.7303,8.7303,8.7149,8.7149,123400.0
2011-10-06 14:40:00,11.3,11.34,11.3,11.34,158800.0,8.7149,8.7458,8.7149,8.7458,158800.0
2011-10-06 14:45:00,11.34,11.34,11.31,11.32,150600.0,8.7458,8.7458,8.7226,8.7303,150600.0
2011-10-06 14:50:00,11.32,11.33,11.31,11.33,154400.0,8.7303,8.738,8.7226,8.738,154400.0
2011-10-06 14:55:00,11.33,11.34,11.32,11.34,65000.0,8.738,8.7458,8.7303,8.7458,65000.0
2011-10-06 15:00:00,11.34,11.34,11.32,11.34,109000.0,8.7458,8.7458,8.7303,8.7458,109000.0
2011-10-06 15:05:00,11.34,11.36,11.34,11.36,173800.0,8.7458,8.7612,8.7458,8.7612,173800.0
2011-10-06 15:10:00,11.36,11.36,11.33,11.33,169000.0,8.7612,8.7612,8.738,8.738,169000.0
2011-10-06 15:15:00,11.33,11.35,11.32,11.33,147200.0,8.738,8.7535,8.7303,8.738,147200.0
2011-10-06 15:20:00,11.34,11.35,11.31,11.34,152800.0,8.7458,8.7535,8.7226,8.7458,152800.0
2011-10-06 15:25:00,11.34,11.36,11.33,11.33,188000.0,8.7458,8.7612,8.738,8.738,188000.0
2011-10-06 15:30:00,11.32,11.36,11.32,11.35,210800.0,8.7303,8.7612,8.7303,8.7535,210800.0
2011-10-06 15:35:00,11.35,11.37,11.34,11.36,207200.0,8.7535,8.7689,8.7458,8.7612,207200.0
2011-10-06 15:40:00,11.36,11.38,11.35,11.38,321000.0,8.7612,8.7766,8.7535,8.7766,321000.0
2011-10-06 15:45:00,11.38,11.38,11.35,11.36,326000.0,8.7766,8.7766,8.7535,8.7612,326000.0
2011-10-06 15:50:00,11.37,11.38,11.37,11.38,336200.0,8.7689,8.7766,8.7689,8.7766,336200.0
2011-10-06 15:55:00,11.38,11.39,11.36,11.38,540600.0,8.7766,8.7843,8.7612,8.7766,540600.0
2011-10-07 09:30:00,11.46,11.49,11.44,11.49,232200.0,8.8383,8.8614,8.8229,8.8614,232200.0
2011-10-07 09:35:00,11.49,11.54,11.47,11.52,329200.0,8.8614,8.9,8.846,8.8846,329200.0
2011-10-07 09:40:00,11.52,11.52,11.5,11.51,95400.0,8.8846,8.8846,8.8692,8.8769,95400.0
2011-10-07 09:45:00,11.52,11.53,11.5,11.52,83000.0,8.8846,8.8923,8.8692,8.8846,83000.0
2011-10-07 09:50:00,11.52,11.53,11.5,11.52,125400.0,8.8846,8.8923,8.8692,8.8846,125400.0
2011-10-07 09:55:00,11.52,11.53,11.51,11.52,75600.0,8.8846,8.8923,8.8769,8.8846,75600.0
2011-10-07 10:00:00,11.52,11.53,11.5,11.52,156000.0,8.8846,8.8923,8.8692,8.8846,156000.0
2011-10-07 10:05:00,11.52,11.52,11.46,11.46,346400.0,8.8846,8.8846,8.8383,8.8383,346400.0
2011-10-07 10:10:00,11.46,11.5,11.45,11.49,139600.0,8.8383,8.8692,8.8306,8.8614,139600.0
2011-10-07 10:15:00,11.49,11.49,11.47,11.47,127200.0,8.8614,8.8614,8.846,8.846,127200.0
2011-10-07 10:20:00,11.47,11.47,11.44,11.44,106000.0,8.846,8.846,8.8229,8.8229,106000.0
2011-10-07 10:25:00,11.45,11.45,11.43,11.43,69600.0,8.8306,8.8306,8.8152,8.8152,69600.0
2011-10-07 10:30:00,11.44,11.44,11.42,11.42,68600.0,8.8229,8.8229,8.8075,8.8075,68600.0
2011-10-07 10:35:00,11.43,11.43,11.39,11.4,68800.0,8.8152,8.8152,8.7843,8.792,68800.0
2011-10-07 10:40:00,11.4,11.42,11.39,11.41,78400.0,8.792,8.8075,8.7843,8.7997,78400.0
2011-10-07 10:45:00,11.41,11.42,11.39,11.4,53400.0,8.7997,8.8075,8.7843,8.792,53400.0
2011-10-07 10:50:00,11.4,11.44,11.4,11.43,100800.0,8.792,8.8229,8.792,8.8152,100800.0
2011-10-07 10:55:00,11.43,11.44,11.4,11.43,94000.0,8.8152,8.8229,8.792,8.8152,94000.0
2011-10-07 11:00:00,11.44,11.45,11.43,11.44,107200.0,8.8229,8.8306,8.8152,8.8229,107200.0
2011-10-07 11:05:00,11.44,11.46,11.44,11.45,84400.0,8.8229,8.8383,8.8229,8.8306,84400.0
2011-10-07 11:10:00,11.45,11.46,11.41,11.43,119000.0,8.8306,8.8383,8.7997,8.8152,119000.0
2011-10-07 11:15:00,11.43,11.45,11.43,11.45,81200.0,8.8152,8.8306,8.8152,8.8306,81200.0
2011-10-07 11:20:00,11.45,11.47,11.42,11.47,129800.0,8.8306,8.846,8.8075,8.846,129800.0
2011-10-07 11:25:00,11.47,11.47,11.45,11.45,67200.0,8.846,8.846,8.8306,8.8306,67200.0
2011-10-07 11:30:00,11.45,11.46,11.42,11.43,70600.0,8.8306,8.8383,8.8075,8.8152,70600.0
2011-10-07 11:35:00,11.43,11.43,11.41,11.41,53600.0,8.8152,8.8152,8.7997,8.7997,53600.0
2011-10-07 11:40:00,11.41,11.42,11.41,11.42,55000.0,8.7997,8.8075,8.7997,8.8075,55000.0
2011-10-07 11:45:00,11.42,11.43,11.38,11.38,201800.0,8.8075,8.8152,8.7766,8.7766,201800.0
2011-10-07 11:50:00,11.38,11.4,11.38,11.4,81200.0,8.7766,8.792,8.7766,8.792,81200.0
2011-10-07 11:55:00,11.4,11.4,11.38,11.38,166400.0,8.792,8.792,8.7766,8.7766,166400.0
2011-10-07 12:00:00,11.39,11.4,11.35,11.38,235600.0,8.7843,8.792,8.7535,8.7766,235600.0
2011-10-07 12:05:00,11.38,11.4,11.38,11.39,95200.0,8.7766,8.792,8.7766,8.7843,95200.0
2011-10-07 12:10:00,11.4,11.4,11.36,11.39,197800.0,8.792,8.792,8.7612,8.7843,197800.0
2011-10-07 12:15:00,11.4,11.4,11.34,11.35,105600.0,8.792,8.792,8.7458,8.7535,105600.0
2011-10-07 12:20:00,11.36,11.36,11.31,11.33,142400.0,8.7612,8.7612,8.7226,8.738,142400.0
2011-10-07 12:25:00,11.33,11.35,11.31,11.33,115600.0,8.738,8.7535,8.7226,8.738,115600.0
2011-10-07 12:30:00,11.33,11.34,11.31,11.33,101000.0,8.738,8.7458,8.7226,8.738,101000.0
2011-10-07 12:35:00,11.32,11.35,11.31,11.32,100400.0,8.7303,8.7535,8.7226,8.7303,100400.0
2011-10-07 12:40:00,11.32,11.33,11.29,11.29,107000.0,8.7303,8.738,8.7072,8.7072,107000.0
2011-10-07 12:45:00,11.3,11.31,11.3,11.3,124000.0,8.7149,8.7226,8.7149,8.7149,124000.0
2011-10-07 12:50:00,11.3,11.31,11.28,11.29,139800.0,8.7149,8.7226,8.6995,8.7072,139800.0
2011-10-07 12:55:00,11.28,11.29,11.26,11.28,99800.0,8.6995,8.7072,8.6841,8.6995,99800.0
2011-10-07 13:00:00,11.28,11.3,11.28,11.3,116400.0,8.6995,8.7149,8.6995,8.7149,116400.0
2011-10-07 13:05:00,11.3,11.31,11.28,11.31,70800.0,8.7149,8.7226,8.6995,8.7226,70800.0
2011-10-07 13:10:00,11.31,11.32,11.29,11.3,82200.0,8.7226,8.7303,8.7072,8.7149,82200.0
2011-10-07 13:15:00,11.31,11.31,11.29,11.3,51800.0,8.7226,8.7226,8.7072,8.7149,51800.0
2011-10-07 13:20:00,11.3,11.3,11.28,11.29,65800.0,8.7149,8.7149,8.6995,8.7072,65800.0
2011-10-07 13:25:00,11.28,11.3,11.28,11.28,52800.0,8.6995,8.7149,8.6995,8.6995,52800.0
2011-10-07 13:30:00,11.28,11.29,11.27,11.27,39400.0,8.6995,8.7072,8.6918,8.6918,39400.0
2011-10-07 13:35:00,11.27,11.28,11.27,11.27,42000.0,8.6918,8.6995,8.6918,8.6918,42000.0
2011-10-07 13:40:00,11.28,11.28,11.27,11.27,58400.0,8.6995,8.6995,8.6918,8.6918,58400.0
2011-10-07 13:45:00,11.28,11.3,11.27,11.29,75600.0,8.6995,8.7149,8.6918,8.7072,75600.0
2011-10-07 13:50:00,11.29,11.29,11.27,11.27,58200.0,8.7072,8.7072,8.6918,8.6918,58200.0
2011-10-07 13:55:00,11.28,11.3,11.27,11.29,114400.0,8.6995,8.7149,8.6918,8.7072,114400.0
2011-10-07 14:00:00,11.29,11.3,11.28,11.29,98000.0,8.7072,8.7149,8.6995,8.7072,98000.0
2011-10-07 14:05:00,11.29,11.29,11.27,11.27,93400.0,8.7072,8.7072,8.6918,8.6918,93400.0
2011-10-07 14:10:00,11.27,11.29,11.27,11.29,65400.0,8.6918,8.7072,8.6918,8.7072,65400.0
2011-10-07 14:15:00,11.29,11.31,11.29,11.31,97800.0,8.7072,8.7226,8.7072,8.7226,97800.0
2011-10-07 14:20:00,11.31,11.33,11.31,11.31,109600.0,8.7226,8.738,8.7226,8.7226,109600.0
2011-10-07 14:25:00,11.31,11.32,11.27,11.27,235400.0,8.7226,8.7303,8.6918,8.6918,235400.0
2011-10-07 14:30:00,11.28,11.31,11.28,11.3,93400.0,8.6995,8.7226,8.6995,8.7149,93400.0
2011-10-07 14:35:00,11.3,11.31,11.29,11.3,220400.0,8.7149,8.7226,8.7072,8.7149,220400.0
2011-10-07 14:40:00,11.3,11.31,11.29,11.29,117000.0,8.7149,8.7226,8.7072,8.7072,117000.0
2011-10-07 14:45:00,11.29,11.31,11.29,11.31,108400.0,8.7072,8.7226,8.7072,8.7226,108400.0
2011-10-07 14:50:00,11.31,11.31,11.29,11.3,150600.0,8.7226,8.7226,8.7072,8.7149,150600.0
2011-10-07 14:55:00,11.3,11.31,11.29,11.3,118200.0,8.7149,8.7226,8.7072,8.7149,118200.0
2011-10-07 15:00:00,11.3,11.31,11.29,11.29,151400.0,8.7149,8.7226,8.7072,8.7072,151400.0
2011-10-07 15:05:00,11.29,11.31,11.29,11.3,98600.0,8.7072,8.7226,8.7072,8.7149,98600.0
2011-10-07 15:10:00,11.31,11.31,11.3,11.3,141400.0,8.7226,8.7226,8.7149,8.7149,141400.0
2011-10-07 15:15:00,11.3,11.33,11.3,11.31,79800.0,8.7149,8.738,8.7149,8.7226,79800.0
2011-10-07 15:20:00,11.31,11.34,11.31,11.34,238600.0,8.7226,8.7458,8.7226,8.7458,238600.0
2011-10-07 15:25:00,11.34,11.36,11.34,11.35,268400.0,8.7458,8.7612,8.7458,8.7535,268400.0
2011-10-07 15:30:00,11.35,11.37,11.35,11.37,158800.0,8.7535,8.7689,8.7535,8.7689,158800.0
2011-10-07 15:35:00,11.37,11.38,11.35,11.36,160200.0,8.7689,8.7766,8.7535,8.7612,160200.0
2011-10-07 15:40:00,11.35,11.35,11.31,11.34,229000.0,8.7535,8.7535,8.7226,8.7458,229000.0
2011-10-07 15:45:00,11.34,11.34,11.29,11.29,308600.0,8.7458,8.7458,8.7072,8.7072,308600.0
2011-10-07 15:50:00,11.29,11.3,11.25,11.26,453800.0,8.7072,8.7149,8.6763,8.6841,453800.0
2011-10-07 15:55:00,11.26,11.29,11.26,11.28,495600.0,8.6841,8.7072,8.6841,8.6995,495600.0
2011-10-10 09:30:00,11.41,11.41,11.37,11.39,131200.0,8.7997,8.7997,8.7689,8.7843,131200.0
2011-10-10 09:35:00,11.39,11.42,11.36,11.4,168800.0,8.7843,8.8075,8.7612,8.792,168800.0
2011-10-10 09:40:00,11.4,11.42,11.37,11.37,197400.0,8.792,8.8075,8.7689,8.7689,197400.0
2011-10-10 09:45:00,11.37,11.38,11.35,11.36,169800.0,8.7689,8.7766,8.7535,8.7612,169800.0
2011-10-10 09:50:00,11.36,11.37,11.35,11.36,88800.0,8.7612,8.7689,8.7535,8.7612,88800.0
2011-10-10 09:55:00,11.36,11.36,11.35,11.36,147400.0,8.7612,8.7612,8.7535,8.7612,147400.0
2011-10-10 10:00:00,11.36,11.4,11.36,11.4,274200.0,8.7612,8.792,8.7612,8.792,274200.0
2011-10-10 10:05:00,11.4,11.4,11.38,11.39,150800.0,8.792,8.792,8.7766,8.7843,150800.0
2011-10-10 10:10:00,11.39,11.4,11.37,11.38,137800.0,8.7843,8.792,8.7689,8.7766,137800.0
2011-10-10 10:15:00,11.38,11.38,11.37,11.38,221000.0,8.7766,8.7766,8.7689,8.7766,221000.0
2011-10-10 10:20:00,11.38,11.38,11.38,11.38,123000.0,8.7766,8.7766,8.7766,8.7766,123000.0
2011-10-10 10:25:00,11.38,11.38,11.37,11.37,81800.0,8.7766,8.7766,8.7689,8.7689,81800.0
2011-10-10 10:30:00,11.38,11.38,11.37,11.38,148000.0,8.7766,8.7766,8.7689,8.7766,148000.0
2011-10-10 10:35:00,11.38,11.38,11.38,11.38,180200.0,8.7766,8.7766,8.7766,8.7766,180200.0
2011-10-10 10:40:00,11.38,11.38,11.37,11.38,135600.0,8.7766,8.7766,8.7689,8.7766,135600.0
2011-10-10 10:45:00,11.38,11.38,11.37,11.38,82200.0,8.7766,8.7766,8.7689,8.7766,82200.0
2011-10-10 10:50:00,11.38,11.38,11.37,11.38,234600.0,8.7766,8.7766,8.7689,8.7766,234600.0
2011-10-10 10:55:00,11.38,11.38,11.37,11.37,67200.0,8.7766,8.7766,8.7689,8.7689,67200.0
2011-10-10 11:00:00,11.38,11.38,11.35,11.36,366600.0,8.7766,8.7766,8.7535,8.7612,366600.0
2011-10-10 11:05:00,11.36,11.38,11.36,11.38,70000.0,8.7612,8.7766,8.7612,8.7766,70000.0
2011-10-10 11:10:00,11.38,11.38,11.37,11.37,87200.0,8.7766,8.7766,8.7689,8.7689,87200.0
2011-10-10 11:15:00,11.37,11.38,11.35,11.38,100000.0,8.7689,8.7766,8.7535,8.7766,100000.0
2011-10-10 11:20:00,11.38,11.38,11.37,11.38,29200.0,8.7766,8.7766,8.7689,8.7766,29200.0
2011-10-10 11:25:00,11.38,11.38,11.37,11.38,48400.0,8.7766,8.7766,8.7689,8.7766,48400.0
2011-10-10 11:30:00,11.38,11.38,11.36,11.38,161800.0,8.7766,8.7766,8.7612,8.7766,161800.0
2011-10-10 11:35:00,11.37,11.38,11.37,11.38,61400.0,8.7689,8.7766,8.7689,8.7766,61400.0
2011-10-10 11:40:00,11.38,11.38,11.35,11.35,157000.0,8.7766,8.7766,8.7535,8.7535,157000.0
2011-10-10 11:45:00,11.35,11.36,11.34,11.35,111000.0,8.7535,8.7612,8.7458,8.7535,111000.0
2011-10-10 11:50:00,11.35,11.36,11.35,11.35,42600.0,8.7535,8.7612,8.7535,8.7535,42600.0
2011-10-10 11:55:00,11.35,11.36,11.35,11.36,26400.0,8.7535,8.7612,8.7535,8.7612,26400.0
2011-10-10 12:00:00,11.36,11.38,11.36,11.38,53200.0,8.7612,8.7766,8.7612,8.7766,53200.0
2011-10-10 12:05:00,11.38,11.38,11.35,11.36,108000.0,8.7766,8.7766,8.7535,8.7612,108000.0
2011-10-10 12:10:00,11.36,11.38,11.36,11.38,46000.0,8.7612,8.7766,8.7612,8.7766,46000.0
2011-10-10 12:15:00,11.38,11.38,11.36,11.37,37200.0,8.7766,8.7766,8.7612,8.7689,37200.0
2011-10-10 12:20:00,11.36,11.38,11.36,11.38,82200.0,8.7612,8.7766,8.7612,8.7766,82200.0
2011-10-10 12:25:00,11.38,11.38,11.37,11.38,55600.0,8.7766,8.7766,8.7689,8.7766,55600.0
2011-10-10 12:30:00,11.38,11.38,11.37,11.38,41200.0,8.7766,8.7766,8.7689,8.7766,41200.0
2011-10-10 12:35:00,11.38,11.38,11.37,11.37,20600.0,8.7766,8.7766,8.7689,8.7689,20600.0
2011-10-10 12:40:00,11.38,11.38,11.37,11.37,86400.0,8.7766,8.7766,8.7689,8.7689,86400.0
2011-10-10 12:45:00,11.38,11.38,11.37,11.38,37200.0,8.7766,8.7766,8.7689,8.7766,37200.0
2011-10-10 12:50:00,11.37,11.39,11.37,11.39,79800.0,8.7689,8.7843,8.7689,8.7843,79800.0
2011-10-10 12:55:00,11.39,11.4,11.38,11.4,30200.0,8.7843,8.792,8.7766,8.792,30200.0
2011-10-10 13:00:00,11.4,11.42,11.39,11.42,74200.0,8.792,8.8075,8.7843,8.8075,74200.0
2011-10-10 13:05:00,11.42,11.43,11.41,11.43,89600.0,8.8075,8.8152,8.7997,8.8152,89600.0
2011-10-10 13:10:00,11.42,11.43,11.42,11.42,76400.0,8.8075,8.8152,8.8075,8.8075,76400.0
2011-10-10 13:15:00,11.42,11.44,11.42,11.44,46600.0,8.8075,8.8229,8.8075,8.8229,46600.0
2011-10-10 13:20:00,11.44,11.45,11.43,11.45,98000.0,8.8229,8.8306,8.8152,8.8306,98000.0
2011-10-10 13:25:00,11.45,11.45,11.43,11.44,30600.0,8.8306,8.8306,8.8152,8.8229,30600.0
2011-10-10 13:30:00,11.43,11.45,11.43,11.44,90400.0,8.8152,8.8306,8.8152,8.8229,90400.0
2011-10-10 13:35:00,11.44,11.44,11.43,11.44,79800.0,8.8229,8.8229,8.8152,8.8229,79800.0
2011-10-10 13:40:00,11.43,11.44,11.43,11.44,30400.0,8.8152,8.8229,8.8152,8.8229,30400.0
2011-10-10 13:45:00,11.44,11.44,11.44,11.44,22800.0,8.8229,8.8229,8.8229,8.8229,22800.0
2011-10-10 13:50:00,11.44,11.45,11.44,11.45,41800.0,8.8229,8.8306,8.8229,8.8306,41800.0
2011-10-10 13:55:00,11.45,11.46,11.44,11.45,56000.0,8.8306,8.8383,8.8229,8.8306,56000.0
2011-10-10 14:00:00,11.46,11.46,11.44,11.45,122400.0,8.8383,8.8383,8.8229,8.8306,122400.0
2011-10-10 14:05:00,11.45,11.45,11.44,11.45,67200.0,8.8306,8.8306,8.8229,8.8306,67200.0
2011-10-10 14:10:00,11.45,11.45,11.44,11.45,56800.0,8.8306,8.8306,8.8229,8.8306,56800.0
2011-10-10 14:15:00,11.45,11.45,11.44,11.45,40800.0,8.8306,8.8306,8.8229,8.8306,40800.0
2011-10-10 14:20:00,11.45,11.45,11.44,11.45,63400.0,8.8306,8.8306,8.8229,8.8306,63400.0
2011-10-10 14:25:00,11.45,11.45,11.44,11.45,27400.0,8.8306,8.8306,8.8229,8.8306,27400.0
2011-10-10 14:30:00,11.45,11.46,11.44,11.46,80400.0,8.8306,8.8383,8.8229,8.8383,80400.0
2011-10-10 14:35:00,11.46,11.46,11.45,11.46,45200.0,8.8383,8.8383,8.8306,8.8383,45200.0
2011-10-10 14:40:00,11.46,11.46,11.45,11.46,78600.0,8.8383,8.8383,8.8306,8.8383,78600.0
2011-10-10 14:45:00,11.45,11.46,11.45,11.46,98800.0,8.8306,8.8383,8.8306,8.8383,98800.0
2011-10-10 14:50:00,11.46,11.46,11.45,11.46,64000.0,8.8383,8.8383,8.8306,8.8383,64000.0
2011-10-10 14:55:00,11.45,11.46,11.45,11.45,49600.0,8.8306,8.8383,8.8306,8.8306,49600.0
2011-10-10 15:00:00,11.46,11.46,11.44,11.45,133000.0,8.8383,8.8383,8.8229,8.8306,133000.0
2011-10-10 15:05:00,11.45,11.45,11.43,11.44,139000.0,8.8306,8.8306,8.8152,8.8229,139000.0
2011-10-10 15:10:00,11.44,11.44,11.41,11.42,116400.0,8.8229,8.8229,8.7997,8.8075,116400.0
2011-10-10 15:15:00,11.42,11.44,11.42,11.44,136400.0,8.8075,8.8229,8.8075,8.8229,136400.0
2011-10-10 15:20:00,11.44,11.44,11.4,11.4,131600.0,8.8229,8.8229,8.792,8.792,131600.0
2011-10-10 15:25:00,11.4,11.43,11.4,11.42,116800.0,8.792,8.8152,8.792,8.8075,116800.0
2011-10-10 15:30:00,11.42,11.43,11.4,11.42,245800.0,8.8075,8.8152,8.792,8.8075,245800.0
2011-10-10 15:35:00,11.42,11.43,11.39,11.4,395800.0,8.8075,8.8152,8.7843,8.792,395800.0
2011-10-10 15:40:00,11.39,11.4,11.38,11.39,473000.0,8.7843,8.792,8.7766,8.7843,473000.0
2011-10-10 15:45:00,11.4,11.41,11.39,11.4,452400.0,8.792,8.7997,8.7843,8.792,452400.0
2011-10-10 15:50:00,11.4,11.42,11.39,11.41,428400.0,8.792,8.8075,8.7843,8.7997,428400.0
2011-10-10 15:55:00,11.41,11.44,11.4,11.44,837600.0,8.7997,8.8229,8.792,8.8229,837600.0
2011-10-11 09:30:00,11.44,11.44,11.28,11.38,393200.0,8.8229,8.8229,8.6995,8.7766,393200.0
2011-10-11 09:35:00,11.38,11.41,11.34,11.38,473800.0,8.7766,8.7997,8.7458,8.7766,473800.0
2011-10-11 09:40:00,11.38,11.39,11.35,11.36,151800.0,8.7766,8.7843,8.7535,8.7612,151800.0
2011-10-11 09:45:00,11.36,11.4,11.33,11.4,95000.0,8.7612,8.792,8.738,8.792,95000.0
2011-10-11 09:50:00,11.4,11.41,11.35,11.36,99200.0,8.792,8.7997,8.7535,8.7612,99200.0
2011-10-11 09:55:00,11.36,11.37,11.32,11.33,109800.0,8.7612,8.7689,8.7303,8.738,109800.0
2011-10-11 10:00:00,11.33,11.34,11.31,11.33,145000.0,8.738,8.7458,8.7226,8.738,145000.0
2011-10-11 10:05:00,11.33,11.33,11.31,11.31,131600.0,8.738,8.738,8.7226,8.7226,131600.0
2011-10-11 10:10:00,11.31,11.38,11.31,11.37,127200.0,8.7226,8.7766,8.7226,8.7689,127200.0
2011-10-11 10:15:00,11.37,11.38,11.36,11.36,87800.0,8.7689,8.7766,8.7612,8.7612,87800.0
2011-10-11 10:20:00,11.36,11.38,11.35,11.38,67400.0,8.7612,8.7766,8.7535,8.7766,67400.0
2011-10-11 10:25:00,11.38,11.38,11.37,11.38,44600.0,8.7766,8.7766,8.7689,8.7766,44600.0
2011-10-11 10:30:00,11.38,11.38,11.36,11.38,75400.0,8.7766,8.7766,8.7612,8.7766,75400.0
2011-10-11 10:35:00,11.38,11.38,11.38,11.38,143400.0,8.7766,8.7766,8.7766,8.7766,143400.0
2011-10-11 10:40:00,11.38,11.38,11.36,11.36,69400.0,8.7766,8.7766,8.7612,8.7612,69400.0
2011-10-11 10:45:00,11.36,11.37,11.35,11.36,80600.0,8.7612,8.7689,8.7535,8.7612,80600.0
2011-10-11 10:50:00,11.35,11.38,11.33,11.33,135800.0,8.7535,8.7766,8.738,8.738,135800.0
2011-10-11 10:55:00,11.32,11.32,11.29,11.29,128600.0,8.7303,8.7303,8.7072,8.7072,128600.0
2011-10-11 11:00:00,11.3,11.34,11.3,11.34,66800.0,8.7149,8.7458,8.7149,8.7458,66800.0
2011-10-11 11:05:00,11.34,11.35,11.33,11.34,69200.0,8.7458,8.7535,8.738,8.7458,69200.0
2011-10-11 11:10:00,11.34,11.35,11.34,11.34,63600.0,8.7458,8.7535,8.7458,8.7458,63600.0
2011-10-11 11:15:00,11.34,11.34,11.32,11.32,75000.0,8.7458,8.7458,8.7303,8.7303,75000.0
2011-10-11 11:20:00,11.33,11.34,11.31,11.34,72400.0,8.738,8.7458,8.7226,8.7458,72400.0
2011-10-11 11:25:00,11.34,11.35,11.34,11.35,39000.0,8.7458,8.7535,8.7458,8.7535,39000.0
2011-10-11 11:30:00,11.35,11.38,11.35,11.38,90400.0,8.7535,8.7766,8.7535,8.7766,90400.0
2011-10-11 11:35:00,11.38,11.38,11.37,11.38,45200.0,8.7766,8.7766,8.7689,8.7766,45200.0
2011-10-11 11:40:00,11.38,11.38,11.38,11.38,93800.0,8.7766,8.7766,8.7766,8.7766,93800.0
2011-10-11 11:45:00,11.38,11.38,11.38,11.38,39400.0,8.7766,8.7766,8.7766,8.7766,39400.0
2011-10-11 11:50:00,11.38,11.38,11.36,11.37,75600.0,8.7766,8.7766,8.7612,8.7689,75600.0
2011-10-11 11:55:00,11.36,11.38,11.36,11.38,50200.0,8.7612,8.7766,8.7612,8.7766,50200.0
2011-10-11 12:00:00,11.38,11.38,11.37,11.38,57000.0,8.7766,8.7766,8.7689,8.7766,57000.0
2011-10-11 12:05:00,11.38,11.38,11.37,11.37,66400.0,8.7766,8.7766,8.7689,8.7689,66400.0
2011-10-11 12:10:00,11.37,11.38,11.37,11.38,34200.0,8.7689,8.7766,8.7689,8.7766,34200.0
2011-10-11 12:15:00,11.38,11.38,11.37,11.37,62600.0,8.7766,8.7766,8.7689,8.7689,62600.0
2011-10-11 12:20:00,11.37,11.38,11.37,11.37,35000.0,8.7689,8.7766,8.7689,8.7689,35000.0
2011-10-11 12:25:00,11.37,11.38,11.37,11.37,31000.0,8.7689,8.7766,8.7689,8.7689,31000.0
2011-10-11 12:30:00,11.38,11.38,11.36,11.37,54600.0,8.7766,8.7766,8.7612,8.7689,54600.0
2011-10-11 12:35:00,11.37,11.38,11.36,11.36,49200.0,8.7689,8.7766,8.7612,8.7612,49200.0
2011-10-11 12:40:00,11.37,11.38,11.36,11.37,108800.0,8.7689,8.7766,8.7612,8.7689,108800.0
2011-10-11 12:45:00,11.37,11.37,11.36,11.37,66400.0,8.7689,8.7689,8.7612,8.7689,66400.0
2011-10-11 12:50:00,11.37,11.38,11.36,11.38,63000.0,8.7689,8.7766,8.7612,8.7766,63000.0
2011-10-11 12:55:00,11.38,11.4,11.38,11.4,33200.0,8.7766,8.792,8.7766,8.792,33200.0
2011-10-11 13:00:00,11.4,11.4,11.4,11.4,37400.0,8.792,8.792,8.792,8.792,37400.0
2011-10-11 13:05:00,11.4,11.4,11.38,11.4,111200.0,8.792,8.792,8.7766,8.792,111200.0
2011-10-11 13:10:00,11.4,11.4,11.38,11.38,73800.0,8.792,8.792,8.7766,8.7766,73800.0
2011-10-11 13:15:00,11.39,11.4,11.39,11.4,62000.0,8.7843,8.792,8.7843,8.792,62000.0
2011-10-11 13:20:00,11.4,11.4,11.4,11.4,44000.0,8.792,8.792,8.792,8.792,44000.0
2011-10-11 13:25:00,11.4,11.41,11.4,11.41,51800.0,8.792,8.7997,8.792,8.7997,51800.0
2011-10-11 13:30:00,11.41,11.41,11.4,11.41,12200.0,8.7997,8.7997,8.792,8.7997,12200.0
2011-10-11 13:35:00,11.4,11.42,11.4,11.42,69200.0,8.792,8.8075,8.792,8.8075,69200.0
2011-10-11 13:40:00,11.42,11.42,11.41,11.42,27800.0,8.8075,8.8075,8.7997,8.8075,27800.0
2011-10-11 13:45:00,11.42,11.43,11.42,11.42,58600.0,8.8075,8.8152,8.8075,8.8075,58600.0
2011-10-11 13:50:00,11.42,11.45,11.42,11.44,105800.0,8.8075,8.8306,8.8075,8.8229,105800.0
2011-10-11 13:55:00,11.44,11.46,11.44,11.46,44400.0,8.8229,8.8383,8.8229,8.8383,44400.0
2011-10-11 14:00:00,11.46,11.46,11.45,11.45,49200.0,8.8383,8.8383,8.8306,8.8306,49200.0
2011-10-11 14:05:00,11.45,11.46,11.43,11.43,376400.0,8.8306,8.8383,8.8152,8.8152,376400.0
2011-10-11 14:10:00,11.43,11.45,11.43,11.43,149800.0,8.8152,8.8306,8.8152,8.8152,149800.0
2011-10-11 14:15:00,11.43,11.43,11.41,11.42,93200.0,8.8152,8.8152,8.7997,8.8075,93200.0
2011-10-11 14:20:00,11.41,11.42,11.4,11.4,76200.0,8.7997,8.8075,8.792,8.792,76200.0
2011-10-11 14:25:00,11.4,11.42,11.4,11.4,84000.0,8.792,8.8075,8.792,8.792,84000.0
2011-10-11 14:30:00,11.4,11.42,11.4,11.42,66600.0,8.792,8.8075,8.792,8.8075,66600.0
2011-10-11 14:35:00,11.42,11.42,11.4,11.4,52600.0,8.8075,8.8075,8.792,8.792,52600.0
2011-10-11 14:40:00,11.4,11.4,11.4,11.4,49000.0,8.792,8.792,8.792,8.792,49000.0
2011-10-11 14:45:00,11.4,11.4,11.39,11.39,78600.0,8.792,8.792,8.7843,8.7843,78600.0
2011-10-11 14:50:00,11.4,11.4,11.38,11.38,109400.0,8.792,8.792,8.7766,8.7766,109400.0
2011-10-11 14:55:00,11.38,11.39,11.38,11.38,55200.0,8.7766,8.7843,8.7766,8.7766,55200.0
2011-10-11 15:00:00,11.38,11.4,11.38,11.38,171800.0,8.7766,8.792,8.7766,8.7766,171800.0
2011-10-11 15:05:00,11.38,11.39,11.38,11.38,121000.0,8.7766,8.7843,8.7766,8.7766,121000.0
2011-10-11 15:10:00,11.38,11.38,11.38,11.38,48400.0,8.7766,8.7766,8.7766,8.7766,48400.0
2011-10-11 15:15:00,11.38,11.38,11.36,11.37,116600.0,8.7766,8.7766,8.7612,8.7689,116600.0
2011-10-11 15:20:00,11.37,11.38,11.36,11.38,190400.0,8.7689,8.7766,8.7612,8.7766,190400.0
2011-10-11 15:25:00,11.37,11.39,11.37,11.37,165400.0,8.7689,8.7843,8.7689,8.7689,165400.0
2011-10-11 15:30:00,11.38,11.39,11.37,11.38,294400.0,8.7766,8.7843,8.7689,8.7766,294400.0
2011-10-11 15:35:00,11.38,11.4,11.38,11.4,204200.0,8.7766,8.792,8.7766,8.792,204200.0
2011-10-11 15:40:00,11.4,11.42,11.38,11.4,353400.0,8.792,8.8075,8.7766,8.792,353400.0
2011-10-11 15:45:00,11.4,11.42,11.38,11.39,377000.0,8.792,8.8075,8.7766,8.7843,377000.0
2011-10-11 15:50:00,11.38,11.4,11.38,11.4,269400.0,8.7766,8.792,8.7766,8.792,269400.0
2011-10-11 15:55:00,11.4,11.4,11.38,11.39,443400.0,8.792,8.792,8.7766,8.7843,443400.0
2011-10-12 09:30:00,11.42,11.47,11.41,11.46,155000.0,8.8075,8.846,8.7997,8.8383,155000.0
2011-10-12 09:35:00,11.46,11.47,11.45,11.45,131000.0,8.8383,8.846,8.8306,8.8306,131000.0
2011-10-12 09:40:00,11.45,11.46,11.41,11.44,192600.0,8.8306,8.8383,8.7997,8.8229,192600.0
2011-10-12 09:45:00,11.44,11.46,11.43,11.44,128800.0,8.8229,8.8383,8.8152,8.8229,128800.0
2011-10-12 09:50:00,11.44,11.47,11.44,11.47,166000.0,8.8229,8.846,8.8229,8.846,166000.0
2011-10-12 09:55:00,11.47,11.47,11.45,11.46,98800.0,8.846,8.846,8.8306,8.8383,98800.0
2011-10-12 10:00:00,11.46,11.47,11.46,11.47,93600.0,8.8383,8.846,8.8383,8.846,93600.0
2011-10-12 10:05:00,11.47,11.51,11.47,11.51,132000.0,8.846,8.8769,8.846,8.8769,132000.0
2011-10-12 10:10:00,11.5,11.52,11.49,11.51,258600.0,8.8692,8.8846,8.8614,8.8769,258600.0
2011-10-12 10:15:00,11.51,11.53,11.5,11.5,185800.0,8.8769,8.8923,8.8692,8.8692,185800.0
2011-10-12 10:20:00,11.5,11.51,11.5,11.5,60200.0,8.8692,8.8769,8.8692,8.8692,60200.0
2011-10-12 10:25:00,11.5,11.51,11.49,11.49,101000.0,8.8692,8.8769,8.8614,8.8614,101000.0
2011-10-12 10:30:00,11.49,11.5,11.49,11.49,76400.0,8.8614,8.8692,8.8614,8.8614,76400.0
2011-10-12 10:35:00,11.49,11.51,11.49,11.5,95600.0,8.8614,8.8769,8.8614,8.8692,95600.0
2011-10-12 10:40:00,11.5,11.5,11.48,11.49,67600.0,8.8692,8.8692,8.8537,8.8614,67600.0
2011-10-12 10:45:00,11.49,11.5,11.46,11.47,155200.0,8.8614,8.8692,8.8383,8.846,155200.0
2011-10-12 10:50:00,11.47,11.47,11.44,11.46,103800.0,8.846,8.846,8.8229,8.8383,103800.0
2011-10-12 10:55:00,11.46,11.46,11.45,11.45,98800.0,8.8383,8.8383,8.8306,8.8306,98800.0
2011-10-12 11:00:00,11.45,11.47,11.45,11.45,147400.0,8.8306,8.846,8.8306,8.8306,147400.0
2011-10-12 11:05:00,11.45,11.46,11.44,11.45,71800.0,8.8306,8.8383,8.8229,8.8306,71800.0
2011-10-12 11:10:00,11.45,11.46,11.45,11.46,74400.0,8.8306,8.8383,8.8306,8.8383,74400.0
2011-10-12 11:15:00,11.46,11.47,11.45,11.47,80000.0,8.8383,8.846,8.8306,8.846,80000.0
2011-10-12 11:20:00,11.47,11.47,11.43,11.43,133000.0,8.846,8.846,8.8152,8.8152,133000.0
2011-10-12 11:25:00,11.43,11.44,11.4,11.4,295000.0,8.8152,8.8229,8.792,8.792,295000.0
2011-10-12 11:30:00,11.4,11.41,11.38,11.39,297600.0,8.792,8.7997,8.7766,8.7843,297600.0
2011-10-12 11:35:00,11.39,11.41,11.39,11.41,108400.0,8.7843,8.7997,8.7843,8.7997,108400.0
2011-10-12 11:40:00,11.41,11.43,11.41,11.42,122600.0,8.7997,8.8152,8.7997,8.8075,122600.0
2011-10-12 11:45:00,11.42,11.43,11.41,11.41,151400.0,8.8075,8.8152,8.7997,8.7997,151400.0
2011-10-12 11:50:00,11.41,11.42,11.4,11.4,41600.0,8.7997,8.8075,8.792,8.792,41600.0
2011-10-12 11:55:00,11.4,11.4,11.39,11.4,94000.0,8.792,8.792,8.7843,8.792,94000.0
2011-10-12 12:00:00,11.4,11.42,11.4,11.4,180800.0,8.792,8.8075,8.792,8.792,180800.0
2011-10-12 12:05:00,11.4,11.4,11.38,11.38,94200.0,8.792,8.792,8.7766,8.7766,94200.0
2011-10-12 12:10:00,11.39,11.39,11.38,11.38,76800.0,8.7843,8.7843,8.7766,8.7766,76800.0
2011-10-12 12:15:00,11.38,11.38,11.38,11.38,29800.0,8.7766,8.7766,8.7766,8.7766,29800.0
2011-10-12 12:20:00,11.38,11.38,11.38,11.38,29600.0,8.7766,8.7766,8.7766,8.7766,29600.0
2011-10-12 12:25:00,11.38,11.4,11.38,11.4,64200.0,8.7766,8.792,8.7766,8.792,64200.0
2011-10-12 12:30:00,11.4,11.4,11.4,11.4,164600.0,8.792,8.792,8.792,8.792,164600.0
2011-10-12 12:35:00,11.4,11.4,11.38,11.38,60800.0,8.792,8.792,8.7766,8.7766,60800.0
2011-10-12 12:40:00,11.38,11.4,11.38,11.39,50000.0,8.7766,8.792,8.7766,8.7843,50000.0
2011-10-12 12:45:00,11.39,11.4,11.38,11.4,46800.0,8.7843,8.792,8.7766,8.792,46800.0
2011-10-12 12:50:00,11.4,11.41,11.4,11.4,145400.0,8.792,8.7997,8.792,8.792,145400.0
2011-10-12 12:55:00,11.4,11.4,11.4,11.4,235400.0,8.792,8.792,8.792,8.792,235400.0
2011-10-12 13:00:00,11.4,11.4,11.4,11.4,151600.0,8.792,8.792,8.792,8.792,151600.0
2011-10-12 13:05:00,11.4,11.4,11.38,11.38,117000.0,8.792,8.792,8.7766,8.7766,117000.0
2011-10-12 13:10:00,11.38,11.4,11.38,11.39,110600.0,8.7766,8.792,8.7766,8.7843,110600.0
2011-10-12 13:15:00,11.39,11.39,11.38,11.39,88400.0,8.7843,8.7843,8.7766,8.7843,88400.0
2011-10-12 13:20:00,11.39,11.39,11.35,11.36,131200.0,8.7843,8.7843,8.7535,8.7612,131200.0
2011-10-12 13:25:00,11.36,11.37,11.36,11.37,45800.0,8.7612,8.7689,8.7612,8.7689,45800.0
2011-10-12 13:30:00,11.37,11.38,11.36,11.38,178600.0,8.7689,8.7766,8.7612,8.7766,178600.0
2011-10-12 13:35:00,11.38,11.38,11.37,11.37,130800.0,8.7766,8.7766,8.7689,8.7689,130800.0
2011-10-12 13:40:00,11.37,11.38,11.37,11.38,146600.0,8.7689,8.7766,8.7689,8.7766,146600.0
2011-10-12 13:45:00,11.38,11.38,11.37,11.37,95400.0,8.7766,8.7766,8.7689,8.7689,95400.0
2011-10-12 13:50:00,11.37,11.37,11.35,11.35,239400.0,8.7689,8.7689,8.7535,8.7535,239400.0
2011-10-12 13:55:00,11.35,11.35,11.34,11.34,154400.0,8.7535,8.7535,8.7458,8.7458,154400.0
2011-10-12 14:00:00,11.34,11.37,11.34,11.37,191400.0,8.7458,8.7689,8.7458,8.7689,191400.0
2011-10-12 14:05:00,11.37,11.37,11.35,11.36,209000.0,8.7689,8.7689,8.7535,8.7612,209000.0
2011-10-12 14:10:00,11.36,11.37,11.34,11.36,222200.0,8.7612,8.7689,8.7458,8.7612,222200.0
2011-10-12 14:15:00,11.36,11.36,11.34,11.35,136800.0,8.7612,8.7612,8.7458,8.7535,136800.0
2011-10-12 14:20:00,11.35,11.37,11.35,11.37,72200.0,8.7535,8.7689,8.7535,8.7689,72200.0
2011-10-12 14:25:00,11.37,11.37,11.35,11.35,116600.0,8.7689,8.7689,8.7535,8.7535,116600.0
2011-10-12 14:30:00,11.35,11.37,11.35,11.37,167400.0,8.7535,8.7689,8.7535,8.7689,167400.0
2011-10-12 14:35:00,11.37,11.37,11.35,11.35,193200.0,8.7689,8.7689,8.7535,8.7535,193200.0
2011-10-12 14:40:00,11.35,11.35,11.35,11.35,111800.0,8.7535,8.7535,8.7535,8.7535,111800.0
2011-10-12 14:45:00,11.35,11.36,11.35,11.36,129400.0,8.7535,8.7612,8.7535,8.7612,129400.0
2011-10-12 14:50:00,11.36,11.36,11.34,11.34,199600.0,8.7612,8.7612,8.7458,8.7458,199600.0
2011-10-12 14:55:00,11.35,11.35,11.33,11.33,129400.0,8.7535,8.7535,8.738,8.738,129400.0
2011-10-12 15:00:00,11.33,11.34,11.31,11.34,172600.0,8.738,8.7458,8.7226,8.7458,172600.0
2011-10-12 15:05:00,11.34,11.36,11.33,11.36,161400.0,8.7458,8.7612,8.738,8.7612,161400.0
2011-10-12 15:10:00,11.36,11.38,11.35,11.37,186800.0,8.7612,8.7766,8.7535,8.7689,186800.0
2011-10-12 15:15:00,11.38,11.38,11.36,11.38,178600.0,8.7766,8.7766,8.7612,8.7766,178600.0
2011-10-12 15:20:00,11.38,11.38,11.36,11.36,132800.0,8.7766,8.7766,8.7612,8.7612,132800.0
2011-10-12 15:25:00,11.36,11.37,11.35,11.37,145200.0,8.7612,8.7689,8.7535,8.7689,145200.0
2011-10-12 15:30:00,11.37,11.39,11.36,11.38,233000.0,8.7689,8.7843,8.7612,8.7766,233000.0
2011-10-12 15:35:00,11.38,11.4,11.38,11.4,310400.0,8.7766,8.792,8.7766,8.792,310400.0
2011-10-12 15:40:00,11.4,11.4,11.38,11.4,253200.0,8.792,8.792,8.7766,8.792,253200.0
2011-10-12 15:45:00,11.4,11.4,11.33,11.34,413400.0,8.792,8.792,8.738,8.7458,413400.0
2011-10-12 15:50:00,11.34,11.35,11.33,11.34,362200.0,8.7458,8.7535,8.738,8.7458,362200.0
2011-10-12 15:55:00,11.34,11.36,11.34,11.35,689400.0,8.7458,8.7612,8.7458,8.7535,689400.0
2011-10-13 09:30:00,11.22,11.4,11.22,11.33,578400.0,8.6532,8.792,8.6532,8.738,578400.0
2011-10-13 09:35:00,11.33,11.37,11.31,11.36,253400.0,8.738,8.7689,8.7226,8.7612,253400.0
2011-10-13 09:40:00,11.36,11.39,11.35,11.35,386600.0,8.7612,8.7843,8.7535,8.7535,386600.0
2011-10-13 09:45:00,11.35,11.47,11.35,11.44,342400.0,8.7535,8.846,8.7535,8.8229,342400.0
2011-10-13 09:50:00,11.44,11.46,11.43,11.44,302000.0,8.8229,8.8383,8.8152,8.8229,302000.0
2011-10-13 09:55:00,11.43,11.43,11.38,11.4,251600.0,8.8152,8.8152,8.7766,8.792,251600.0
2011-10-13 10:00:00,11.39,11.4,11.3,11.31,391400.0,8.7843,8.792,8.7149,8.7226,391400.0
2011-10-13 10:05:00,11.3,11.36,11.3,11.35,112600.0,8.7149,8.7612,8.7149,8.7535,112600.0
2011-10-13 10:10:00,11.35,11.39,11.34,11.38,249400.0,8.7535,8.7843,8.7458,8.7766,249400.0
2011-10-13 10:15:00,11.38,11.38,11.33,11.33,198400.0,8.7766,8.7766,8.738,8.738,198400.0
2011-10-13 10:20:00,11.33,11.34,11.3,11.34,134400.0,8.738,8.7458,8.7149,8.7458,134400.0
2011-10-13 10:25:00,11.33,11.35,11.33,11.33,88600.0,8.738,8.7535,8.738,8.738,88600.0
2011-10-13 10:30:00,11.33,11.36,11.32,11.35,113800.0,8.738,8.7612,8.7303,8.7535,113800.0
2011-10-13 10:35:00,11.35,11.36,11.3,11.31,207600.0,8.7535,8.7612,8.7149,8.7226,207600.0
2011-10-13 10:40:00,11.31,11.33,11.3,11.31,186800.0,8.7226,8.738,8.7149,8.7226,186800.0
2011-10-13 10:45:00,11.31,11.33,11.3,11.31,169200.0,8.7226,8.738,8.7149,8.7226,169200.0
2011-10-13 10:50:00,11.31,11.37,11.31,11.35,140600.0,8.7226,8.7689,8.7226,8.7535,140600.0
2011-10-13 10:55:00,11.35,11.35,11.31,11.31,108200.0,8.7535,8.7535,8.7226,8.7226,108200.0
2011-10-13 11:00:00,11.31,11.33,11.3,11.31,110800.0,8.7226,8.738,8.7149,8.7226,110800.0
2011-10-13 11:05:00,11.31,11.33,11.31,11.32,96200.0,8.7226,8.738,8.7226,8.7303,96200.0
2011-10-13 11:10:00,11.31,11.32,11.22,11.22,416800.0,8.7226,8.7303,8.6532,8.6532,416800.0
2011-10-13 11:15:00,11.23,11.24,11.18,11.18,342800.0,8.6609,8.6686,8.6224,8.6224,342800.0
2011-10-13 11:20:00,11.18,11.21,11.18,11.2,176600.0,8.6224,8.6455,8.6224,8.6378,176600.0
2011-10-13 11:25:00,11.2,11.2,11.15,11.17,323800.0,8.6378,8.6378,8.5992,8.6146,323800.0
2011-10-13 11:30:00,11.17,11.18,11.13,11.13,312800.0,8.6146,8.6224,8.5838,8.5838,312800.0
2011-10-13 11:35:00,11.13,11.17,11.13,11.17,235200.0,8.5838,8.6146,8.5838,8.6146,235200.0
2011-10-13 11:40:00,11.18,11.22,11.17,11.22,157800.0,8.6224,8.6532,8.6146,8.6532,157800.0
2011-10-13 11:45:00,11.22,11.25,11.22,11.22,102800.0,8.6532,8.6763,8.6532,8.6532,102800.0
2011-10-13 11:50:00,11.22,11.22,11.17,11.17,229600.0,8.6532,8.6532,8.6146,8.6146,229600.0
2011-10-13 11:55:00,11.16,11.16,11.13,11.15,180400.0,8.6069,8.6069,8.5838,8.5992,180400.0
2011-10-13 12:00:00,11.15,11.17,11.15,11.17,104400.0,8.5992,8.6146,8.5992,8.6146,104400.0
2011-10-13 12:05:00,11.17,11.18,11.15,11.15,131000.0,8.6146,8.6224,8.5992,8.5992,131000.0
2011-10-13 12:10:00,11.15,11.16,11.13,11.14,183000.0,8.5992,8.6069,8.5838,8.5915,183000.0
2011-10-13 12:15:00,11.14,11.15,11.13,11.15,131600.0,8.5915,8.5992,8.5838,8.5992,131600.0
2011-10-13 12:20:00,11.15,11.17,11.14,11.15,149400.0,8.5992,8.6146,8.5915,8.5992,149400.0
2011-10-13 12:25:00,11.15,11.17,11.15,11.17,187000.0,8.5992,8.6146,8.5992,8.6146,187000.0
2011-10-13 12:30:00,11.17,11.17,11.14,11.15,159200.0,8.6146,8.6146,8.5915,8.5992,159200.0
2011-10-13 12:35:00,11.15,11.15,11.14,11.15,97000.0,8.5992,8.5992,8.5915,8.5992,97000.0
2011-10-13 12:40:00,11.15,11.15,11.13,11.15,90600.0,8.5992,8.5992,8.5838,8.5992,90600.0
2011-10-13 12:45:00,11.15,11.15,11.13,11.13,89800.0,8.5992,8.5992,8.5838,8.5838,89800.0
2011-10-13 12:50:00,11.14,11.15,11.13,11.15,110800.0,8.5915,8.5992,8.5838,8.5992,110800.0
2011-10-13 12:55:00,11.15,11.17,11.14,11.17,91000.0,8.5992,8.6146,8.5915,8.6146,91000.0
2011-10-13 13:00:00,11.17,11.19,11.17,11.19,108200.0,8.6146,8.6301,8.6146,8.6301,108200.0
2011-10-13 13:05:00,11.19,11.21,11.18,11.21,85200.0,8.6301,8.6455,8.6224,8.6455,85200.0
2011-10-13 13:10:00,11.21,11.22,11.2,11.21,108200.0,8.6455,8.6532,8.6378,8.6455,108200.0
2011-10-13 13:15:00,11.21,11.21,11.18,11.18,126200.0,8.6455,8.6455,8.6224,8.6224,126200.0
2011-10-13 13:20:00,11.18,11.18,11.16,11.17,70000.0,8.6224,8.6224,8.6069,8.6146,70000.0
2011-10-13 13:25:00,11.17,11.2,11.17,11.19,119400.0,8.6146,8.6378,8.6146,8.6301,119400.0
2011-10-13 13:30:00,11.19,11.19,11.17,11.18,74600.0,8.6301,8.6301,8.6146,8.6224,74600.0
2011-10-13 13:35:00,11.18,11.18,11.17,11.18,52600.0,8.6224,8.6224,8.6146,8.6224,52600.0
2011-10-13 13:40:00,11.18,11.19,11.17,11.19,97000.0,8.6224,8.6301,8.6146,8.6301,97000.0
2011-10-13 13:45:00,11.19,11.2,11.18,11.2,59800.0,8.6301,8.6378,8.6224,8.6378,59800.0
2011-10-13 13:50:00,11.2,11.2,11.19,11.19,62400.0,8.6378,8.6378,8.6301,8.6301,62400.0
2011-10-13 13:55:00,11.19,11.2,11.19,11.2,69600.0,8.6301,8.6378,8.6301,8.6378,69600.0
2011-10-13 14:00:00,11.2,11.2,11.18,11.2,108000.0,8.6378,8.6378,8.6224,8.6378,108000.0
2011-10-13 14:05:00,11.2,11.22,11.19,11.22,89000.0,8.6378,8.6532,8.6301,8.6532,89000.0
2011-10-13 14:10:00,11.22,11.22,11.21,11.22,71800.0,8.6532,8.6532,8.6455,8.6532,71800.0
2011-10-13 14:15:00,11.22,11.24,11.22,11.24,51000.0,8.6532,8.6686,8.6532,8.6686,51000.0
2011-10-13 14:20:00,11.24,11.24,11.2,11.21,232000.0,8.6686,8.6686,8.6378,8.6455,232000.0
2011-10-13 14:25:00,11.21,11.22,11.19,11.21,116200.0,8.6455,8.6532,8.6301,8.6455,116200.0
2011-10-13 14:30:00,11.21,11.23,11.21,11.23,99400.0,8.6455,8.6609,8.6455,8.6609,99400.0
2011-10-13 14:35:00,11.23,11.24,11.22,11.22,88000.0,8.6609,8.6686,8.6532,8.6532,88000.0
2011-10-13 14:40:00,11.22,11.23,11.21,11.23,89600.0,8.6532,8.6609,8.6455,8.6609,89600.0
2011-10-13 14:45:00,11.23,11.27,11.22,11.27,129000.0,8.6609,8.6918,8.6532,8.6918,129000.0
2011-10-13 14:50:00,11.26,11.29,11.26,11.29,67400.0,8.6841,8.7072,8.6841,8.7072,67400.0
2011-10-13 14:55:00,11.29,11.29,11.27,11.29,141200.0,8.7072,8.7072,8.6918,8.7072,141200.0
2011-10-13 15:00:00,11.29,11.3,11.28,11.28,92800.0,8.7072,8.7149,8.6995,8.6995,92800.0
2011-10-13 15:05:00,11.28,11.29,11.27,11.28,102200.0,8.6995,8.7072,8.6918,8.6995,102200.0
2011-10-13 15:10:00,11.28,11.29,11.27,11.28,108400.0,8.6995,8.7072,8.6918,8.6995,108400.0
2011-10-13 15:15:00,11.28,11.28,11.27,11.28,44600.0,8.6995,8.6995,8.6918,8.6995,44600.0
2011-10-13 15:20:00,11.28,11.28,11.25,11.25,116800.0,8.6995,8.6995,8.6763,8.6763,116800.0
2011-10-13 15:25:00,11.26,11.26,11.24,11.25,135600.0,8.6841,8.6841,8.6686,8.6763,135600.0
2011-10-13 15:30:00,11.25,11.26,11.22,11.24,198400.0,8.6763,8.6841,8.6532,8.6686,198400.0
2011-10-13 15:35:00,11.24,11.25,11.24,11.24,160200.0,8.6686,8.6763,8.6686,8.6686,160200.0
2011-10-13 15:40:00,11.24,11.25,11.24,11.24,216600.0,8.6686,8.6763,8.6686,8.6686,216600.0
2011-10-13 15:45:00,11.24,11.24,11.22,11.24,264400.0,8.6686,8.6686,8.6532,8.6686,264400.0
2011-10-13 15:50:00,11.24,11.25,11.24,11.24,254000.0,8.6686,8.6763,8.6686,8.6686,254000.0
2011-10-13 15:55:00,11.25,11.27,11.24,11.26,467000.0,8.6763,8.6918,8.6686,8.6841,467000.0
2011-10-14 09:30:00,11.38,11.38,11.3,11.33,199400.0,8.7766,8.7766,8.7149,8.738,199400.0
2011-10-14 09:35:00,11.33,11.36,11.26,11.26,190600.0,8.738,8.7612,8.6841,8.6841,190600.0
2011-10-14 09:40:00,11.26,11.27,11.26,11.27,118800.0,8.6841,8.6918,8.6841,8.6918,118800.0
2011-10-14 09:45:00,11.27,11.31,11.27,11.3,117000.0,8.6918,8.7226,8.6918,8.7149,117000.0
2011-10-14 09:50:00,11.3,11.31,11.28,11.28,91400.0,8.7149,8.7226,8.6995,8.6995,91400.0
2011-10-14 09:55:00,11.28,11.29,11.27,11.29,105200.0,8.6995,8.7072,8.6918,8.7072,105200.0
2011-10-14 10:00:00,11.29,11.3,11.28,11.29,115600.0,8.7072,8.7149,8.6995,8.7072,115600.0
2011-10-14 10:05:00,11.29,11.29,11.27,11.27,96200.0,8.7072,8.7072,8.6918,8.6918,96200.0
2011-10-14 10:10:00,11.27,11.28,11.25,11.26,119600.0,8.6918,8.6995,8.6763,8.6841,119600.0
2011-10-14 10:15:00,11.26,11.26,11.23,11.24,153600.0,8.6841,8.6841,8.6609,8.6686,153600.0
2011-10-14 10:20:00,11.24,11.24,11.22,11.24,216600.0,8.6686,8.6686,8.6532,8.6686,216600.0
2011-10-14 10:25:00,11.24,11.24,11.22,11.22,120000.0,8.6686,8.6686,8.6532,8.6532,120000.0
2011-10-14 10:30:00,11.22,11.24,11.22,11.24,143000.0,8.6532,8.6686,8.6532,8.6686,143000.0
2011-10-14 10:35:00,11.24,11.25,11.24,11.24,147800.0,8.6686,8.6763,8.6686,8.6686,147800.0
2011-10-14 10:40:00,11.24,11.24,11.23,11.24,175400.0,8.6686,8.6686,8.6609,8.6686,175400.0
2011-10-14 10:45:00,11.24,11.24,11.23,11.24,348600.0,8.6686,8.6686,8.6609,8.6686,348600.0
2011-10-14 10:50:00,11.24,11.24,11.21,11.22,128000.0,8.6686,8.6686,8.6455,8.6532,128000.0
2011-10-14 10:55:00,11.21,11.21,11.19,11.2,178800.0,8.6455,8.6455,8.6301,8.6378,178800.0
2011-10-14 11:00:00,11.2,11.21,11.2,11.21,164000.0,8.6378,8.6455,8.6378,8.6455,164000.0
2011-10-14 11:05:00,11.21,11.21,11.18,11.19,100800.0,8.6455,8.6455,8.6224,8.6301,100800.0
2011-10-14 11:10:00,11.19,11.2,11.19,11.19,47000.0,8.6301,8.6378,8.6301,8.6301,47000.0
2011-10-14 11:15:00,11.19,11.19,11.19,11.19,127400.0,8.6301,8.6301,8.6301,8.6301,127400.0
2011-10-14 11:20:00,11.19,11.2,11.16,11.17,209000.0,8.6301,8.6378,8.6069,8.6146,209000.0
2011-10-14 11:25:00,11.17,11.17,11.15,11.16,101400.0,8.6146,8.6146,8.5992,8.6069,101400.0
2011-10-14 11:30:00,11.16,11.18,11.16,11.18,160600.0,8.6069,8.6224,8.6069,8.6224,160600.0
2011-10-14 11:35:00,11.18,11.19,11.17,11.18,92000.0,8.6224,8.6301,8.6146,8.6224,92000.0
2011-10-14 11:40:00,11.18,11.18,11.17,11.18,122600.0,8.6224,8.6224,8.6146,8.6224,122600.0
2011-10-14 11:45:00,11.18,11.18,11.17,11.17,25800.0,8.6224,8.6224,8.6146,8.6146,25800.0
2011-10-14 11:50:00,11.17,11.18,11.15,11.15,127200.0,8.6146,8.6224,8.5992,8.5992,127200.0
2011-10-14 11:55:00,11.15,11.16,11.15,11.15,86200.0,8.5992,8.6069,8.5992,8.5992,86200.0
2011-10-14 12:00:00,11.15,11.15,11.13,11.14,176200.0,8.5992,8.5992,8.5838,8.5915,176200.0
2011-10-14 12:05:00,11.14,11.14,11.13,11.13,422400.0,8.5915,8.5915,8.5838,8.5838,422400.0
2011-10-14 12:10:00,11.13,11.15,11.11,11.12,257600.0,8.5838,8.5992,8.5684,8.5761,257600.0
2011-10-14 12:15:00,11.12,11.13,11.11,11.11,109800.0,8.5761,8.5838,8.5684,8.5684,109800.0
2011-10-14 12:20:00,11.12,11.13,11.11,11.12,74800.0,8.5761,8.5838,8.5684,8.5761,74800.0
2011-10-14 12:25:00,11.13,11.13,11.11,11.12,90800.0,8.5838,8.5838,8.5684,8.5761,90800.0
2011-10-14 12:30:00,11.12,11.15,11.12,11.14,98800.0,8.5761,8.5992,8.5761,8.5915,98800.0
2011-10-14 12:35:00,11.15,11.15,11.14,11.15,68600.0,8.5992,8.5992,8.5915,8.5992,68600.0
2011-10-14 12:40:00,11.15,11.17,11.15,11.17,70000.0,8.5992,8.6146,8.5992,8.6146,70000.0
2011-10-14 12:45:00,11.17,11.18,11.17,11.17,38800.0,8.6146,8.6224,8.6146,8.6146,38800.0
2011-10-14 12:50:00,11.17,11.18,11.17,11.18,36800.0,8.6146,8.6224,8.6146,8.6224,36800.0
2011-10-14 12:55:00,11.18,11.19,11.18,11.19,51400.0,8.6224,8.6301,8.6224,8.6301,51400.0
2011-10-14 13:00:00,11.19,11.21,11.19,11.21,76200.0,8.6301,8.6455,8.6301,8.6455,76200.0
2011-10-14 13:05:00,11.21,11.21,11.21,11.21,27000.0,8.6455,8.6455,8.6455,8.6455,27000.0
2011-10-14 13:10:00,11.21,11.21,11.2,11.21,53400.0,8.6455,8.6455,8.6378,8.6455,53400.0
2011-10-14 13:15:00,11.21,11.22,11.21,11.22,59400.0,8.6455,8.6532,8.6455,8.6532,59400.0
2011-10-14 13:20:00,11.22,11.22,11.22,11.22,33800.0,8.6532,8.6532,8.6532,8.6532,33800.0
2011-10-14 13:25:00,11.22,11.22,11.21,11.21,72000.0,8.6532,8.6532,8.6455,8.6455,72000.0
2011-10-14 13:30:00,11.2,11.21,11.2,11.2,44200.0,8.6378,8.6455,8.6378,8.6378,44200.0
2011-10-14 13:35:00,11.21,11.22,11.21,11.21,71600.0,8.6455,8.6532,8.6455,8.6455,71600.0
2011-10-14 13:40:00,11.21,11.22,11.21,11.22,78200.0,8.6455,8.6532,8.6455,8.6532,78200.0
2011-10-14 13:45:00,11.22,11.23,11.22,11.23,43000.0,8.6532,8.6609,8.6532,8.6609,43000.0
2011-10-14 13:50:00,11.23,11.24,11.22,11.23,26800.0,8.6609,8.6686,8.6532,8.6609,26800.0
2011-10-14 13:55:00,11.24,11.26,11.23,11.24,94200.0,8.6686,8.6841,8.6609,8.6686,94200.0
2011-10-14 14:00:00,11.24,11.26,11.24,11.25,94400.0,8.6686,8.6841,8.6686,8.6763,94400.0
2011-10-14 14:05:00,11.25,11.26,11.24,11.24,45600.0,8.6763,8.6841,8.6686,8.6686,45600.0
2011-10-14 14:10:00,11.25,11.25,11.24,11.24,60800.0,8.6763,8.6763,8.6686,8.6686,60800.0
2011-10-14 14:15:00,11.24,11.24,11.24,11.24,44200.0,8.6686,8.6686,8.6686,8.6686,44200.0
2011-10-14 14:20:00,11.24,11.25,11.24,11.25,57600.0,8.6686,8.6763,8.6686,8.6763,57600.0
2011-10-14 14:25:00,11.25,11.26,11.25,11.26,53000.0,8.6763,8.6841,8.6763,8.6841,53000.0
2011-10-14 14:30:00,11.26,11.26,11.24,11.24,34200.0,8.6841,8.6841,8.6686,8.6686,34200.0
2011-10-14 14:35:00,11.24,11.26,11.24,11.24,74800.0,8.6686,8.6841,8.6686,8.6686,74800.0
2011-10-14 14:40:00,11.25,11.26,11.24,11.25,81200.0,8.6763,8.6841,8.6686,8.6763,81200.0
2011-10-14 14:45:00,11.25,11.25,11.24,11.25,46400.0,8.6763,8.6763,8.6686,8.6763,46400.0
2011-10-14 14:50:00,11.25,11.26,11.24,11.26,59800.0,8.6763,8.6841,8.6686,8.6841,59800.0
2011-10-14 14:55:00,11.26,11.27,11.26,11.27,107600.0,8.6841,8.6918,8.6841,8.6918,107600.0
2011-10-14 15:00:00,11.27,11.28,11.27,11.27,54000.0,8.6918,8.6995,8.6918,8.6918,54000.0
2011-10-14 15:05:00,11.27,11.28,11.27,11.28,63800.0,8.6918,8.6995,8.6918,8.6995,63800.0
2011-10-14 15:10:00,11.28,11.28,11.27,11.28,72200.0,8.6995,8.6995,8.6918,8.6995,72200.0
2011-10-14 15:15:00,11.28,11.29,11.27,11.28,93400.0,8.6995,8.7072,8.6918,8.6995,93400.0
2011-10-14 15:20:00,11.28,11.29,11.28,11.28,65000.0,8.6995,8.7072,8.6995,8.6995,65000.0
2011-10-14 15:25:00,11.28,11.28,11.27,11.28,65000.0,8.6995,8.6995,8.6918,8.6995,65000.0
2011-10-14 15:30:00,11.28,11.31,11.28,11.31,176800.0,8.6995,8.7226,8.6995,8.7226,176800.0
2011-10-14 15:35:00,11.31,11.31,11.3,11.3,103400.0,8.7226,8.7226,8.7149,8.7149,103400.0
2011-10-14 15:40:00,11.3,11.3,11.28,11.29,231400.0,8.7149,8.7149,8.6995,8.7072,231400.0
2011-10-14 15:45:00,11.29,11.3,11.26,11.27,199200.0,8.7072,8.7149,8.6841,8.6918,199200.0
2011-10-14 15:50:00,11.27,11.28,11.26,11.28,252800.0,8.6918,8.6995,8.6841,8.6995,252800.0
2011-10-14 15:55:00,11.28,11.3,11.27,11.3,415600.0,8.6995,8.7149,8.6918,8.7149,415600.0
2011-10-17 09:30:00,11.3,11.36,11.28,11.3,198600.0,8.7149,8.7612,8.6995,8.7149,198600.0
2011-10-17 09:35:00,11.3,11.33,11.27,11.33,172000.0,8.7149,8.738,8.6918,8.738,172000.0
2011-10-17 09:40:00,11.33,11.33,11.31,11.31,130200.0,8.738,8.738,8.7226,8.7226,130200.0
2011-10-17 09:45:00,11.31,11.34,11.31,11.32,78400.0,8.7226,8.7458,8.7226,8.7303,78400.0
2011-10-17 09:50:00,11.33,11.33,11.31,11.32,116800.0,8.738,8.738,8.7226,8.7303,116800.0
2011-10-17 09:55:00,11.32,11.35,11.31,11.35,114800.0,8.7303,8.7535,8.7226,8.7535,114800.0
2011-10-17 10:00:00,11.35,11.36,11.34,11.36,100200.0,8.7535,8.7612,8.7458,8.7612,100200.0
2011-10-17 10:05:00,11.36,11.36,11.34,11.35,65600.0,8.7612,8.7612,8.7458,8.7535,65600.0
2011-10-17 10:10:00,11.35,11.36,11.34,11.36,93800.0,8.7535,8.7612,8.7458,8.7612,93800.0
2011-10-17 10:15:00,11.35,11.37,11.35,11.36,87800.0,8.7535,8.7689,8.7535,8.7612,87800.0
2011-10-17 10:20:00,11.36,11.36,11.34,11.34,55600.0,8.7612,8.7612,8.7458,8.7458,55600.0
2011-10-17 10:25:00,11.34,11.35,11.32,11.32,74600.0,8.7458,8.7535,8.7303,8.7303,74600.0
2011-10-17 10:30:00,11.32,11.34,11.31,11.33,106400.0,8.7303,8.7458,8.7226,8.738,106400.0
2011-10-17 10:35:00,11.33,11.35,11.33,11.33,60800.0,8.738,8.7535,8.738,8.738,60800.0
2011-10-17 10:40:00,11.33,11.33,11.3,11.3,51200.0,8.738,8.738,8.7149,8.7149,51200.0
2011-10-17 10:45:00,11.3,11.31,11.27,11.28,59600.0,8.7149,8.7226,8.6918,8.6995,59600.0
2011-10-17 10:50:00,11.28,11.28,11.26,11.27,70200.0,8.6995,8.6995,8.6841,8.6918,70200.0
2011-10-17 10:55:00,11.27,11.31,11.27,11.31,54000.0,8.6918,8.7226,8.6918,8.7226,54000.0
2011-10-17 11:00:00,11.31,11.31,11.3,11.3,30200.0,8.7226,8.7226,8.7149,8.7149,30200.0
2011-10-17 11:05:00,11.3,11.31,11.29,11.31,71400.0,8.7149,8.7226,8.7072,8.7226,71400.0
2011-10-17 11:10:00,11.31,11.34,11.31,11.34,90600.0,8.7226,8.7458,8.7226,8.7458,90600.0
2011-10-17 11:15:00,11.34,11.34,11.33,11.33,66800.0,8.7458,8.7458,8.738,8.738,66800.0
2011-10-17 11:20:00,11.33,11.33,11.32,11.33,54000.0,8.738,8.738,8.7303,8.738,54000.0
2011-10-17 11:25:00,11.33,11.35,11.33,11.35,47200.0,8.738,8.7535,8.738,8.7535,47200.0
2011-10-17 11:30:00,11.35,11.35,11.33,11.33,55200.0,8.7535,8.7535,8.738,8.738,55200.0
2011-10-17 11:35:00,11.33,11.35,11.31,11.34,107200.0,8.738,8.7535,8.7226,8.7458,107200.0
2011-10-17 11:40:00,11.34,11.34,11.33,11.33,31600.0,8.7458,8.7458,8.738,8.738,31600.0
2011-10-17 11:45:00,11.33,11.33,11.31,11.31,67400.0,8.738,8.738,8.7226,8.7226,67400.0
2011-10-17 11:50:00,11.31,11.31,11.31,11.31,17600.0,8.7226,8.7226,8.7226,8.7226,17600.0
2011-10-17 11:55:00,11.31,11.31,11.3,11.31,68600.0,8.7226,8.7226,8.7149,8.7226,68600.0
2011-10-17 12:00:00,11.31,11.31,11.3,11.31,23400.0,8.7226,8.7226,8.7149,8.7226,23400.0
2011-10-17 12:05:00,11.31,11.31,11.31,11.31,24200.0,8.7226,8.7226,8.7226,8.7226,24200.0
2011-10-17 12:10:00,11.31,11.31,11.31,11.31,24400.0,8.7226,8.7226,8.7226,8.7226,24400.0
2011-10-17 12:15:00,11.31,11.32,11.31,11.31,96000.0,8.7226,8.7303,8.7226,8.7226,96000.0
2011-10-17 12:20:00,11.32,11.32,11.3,11.3,69600.0,8.7303,8.7303,8.7149,8.7149,69600.0
2011-10-17 12:25:00,11.3,11.3,11.28,11.28,75800.0,8.7149,8.7149,8.6995,8.6995,75800.0
2011-10-17 12:30:00,11.28,11.28,11.24,11.24,98200.0,8.6995,8.6995,8.6686,8.6686,98200.0
2011-10-17 12:35:00,11.25,11.25,11.24,11.24,94000.0,8.6763,8.6763,8.6686,8.6686,94000.0
2011-10-17 12:40:00,11.24,11.26,11.24,11.26,62800.0,8.6686,8.6841,8.6686,8.6841,62800.0
2011-10-17 12:45:00,11.26,11.26,11.24,11.24,103600.0,8.6841,8.6841,8.6686,8.6686,103600.0
2011-10-17 12:50:00,11.24,11.25,11.24,11.24,50600.0,8.6686,8.6763,8.6686,8.6686,50600.0
2011-10-17 12:55:00,11.24,11.25,11.24,11.25,28200.0,8.6686,8.6763,8.6686,8.6763,28200.0
2011-10-17 13:00:00,11.24,11.25,11.24,11.24,22400.0,8.6686,8.6763,8.6686,8.6686,22400.0
2011-10-17 13:05:00,11.24,11.26,11.24,11.26,72800.0,8.6686,8.6841,8.6686,8.6841,72800.0
2011-10-17 13:10:00,11.27,11.27,11.27,11.27,66200.0,8.6918,8.6918,8.6918,8.6918,66200.0
2011-10-17 13:15:00,11.26,11.27,11.26,11.27,70600.0,8.6841,8.6918,8.6841,8.6918,70600.0
2011-10-17 13:20:00,11.27,11.28,11.26,11.27,38200.0,8.6918,8.6995,8.6841,8.6918,38200.0
2011-10-17 13:25:00,11.27,11.27,11.26,11.27,32400.0,8.6918,8.6918,8.6841,8.6918,32400.0
2011-10-17 13:30:00,11.27,11.27,11.24,11.24,47400.0,8.6918,8.6918,8.6686,8.6686,47400.0
2011-10-17 13:35:00,11.24,11.24,11.21,11.22,151600.0,8.6686,8.6686,8.6455,8.6532,151600.0
2011-10-17 13:40:00,11.22,11.23,11.21,11.22,140400.0,8.6532,8.6609,8.6455,8.6532,140400.0
2011-10-17 13:45:00,11.22,11.24,11.22,11.23,44200.0,8.6532,8.6686,8.6532,8.6609,44200.0
2011-10-17 13:50:00,11.22,11.24,11.22,11.22,81200.0,8.6532,8.6686,8.6532,8.6532,81200.0
2011-10-17 13:55:00,11.22,11.24,11.22,11.24,59800.0,8.6532,8.6686,8.6532,8.6686,59800.0
2011-10-17 14:00:00,11.24,11.26,11.24,11.26,71800.0,8.6686,8.6841,8.6686,8.6841,71800.0
2011-10-17 14:05:00,11.26,11.26,11.23,11.24,82200.0,8.6841,8.6841,8.6609,8.6686,82200.0
2011-10-17 14:10:00,11.23,11.24,11.22,11.24,86400.0,8.6609,8.6686,8.6532,8.6686,86400.0
2011-10-17 14:15:00,11.24,11.24,11.23,11.24,134000.0,8.6686,8.6686,8.6609,8.6686,134000.0
2011-10-17 14:20:00,11.24,11.25,11.23,11.24,104000.0,8.6686,8.6763,8.6609,8.6686,104000.0
2011-10-17 14:25:00,11.24,11.24,11.22,11.23,105400.0,8.6686,8.6686,8.6532,8.6609,105400.0
2011-10-17 14:30:00,11.23,11.23,11.21,11.22,80400.0,8.6609,8.6609,8.6455,8.6532,80400.0
2011-10-17 14:35:00,11.22,11.22,11.2,11.2,79800.0,8.6532,8.6532,8.6378,8.6378,79800.0
2011-10-17 14:40:00,11.2,11.2,11.19,11.19,116600.0,8.6378,8.6378,8.6301,8.6301,116600.0
2011-10-17 14:45:00,11.19,11.2,11.18,11.18,96800.0,8.6301,8.6378,8.6224,8.6224,96800.0
2011-10-17 14:50:00,11.18,11.19,11.18,11.19,64200.0,8.6224,8.6301,8.6224,8.6301,64200.0
2011-10-17 14:55:00,11.19,11.21,11.18,11.21,72200.0,8.6301,8.6455,8.6224,8.6455,72200.0
2011-10-17 15:00:00,11.21,11.22,11.21,11.22,59600.0,8.6455,8.6532,8.6455,8.6532,59600.0
2011-10-17 15:05:00,11.22,11.22,11.2,11.2,88600.0,8.6532,8.6532,8.6378,8.6378,88600.0
2011-10-17 15:10:00,11.2,11.22,11.2,11.21,78600.0,8.6378,8.6532,8.6378,8.6455,78600.0
2011-10-17 15:15:00,11.22,11.22,11.2,11.2,94000.0,8.6532,8.6532,8.6378,8.6378,94000.0
2011-10-17 15:20:00,11.2,11.21,11.2,11.21,89800.0,8.6378,8.6455,8.6378,8.6455,89800.0
2011-10-17 15:25:00,11.21,11.22,11.2,11.22,146600.0,8.6455,8.6532,8.6378,8.6532,146600.0
2011-10-17 15:30:00,11.22,11.23,11.19,11.19,192400.0,8.6532,8.6609,8.6301,8.6301,192400.0
2011-10-17 15:35:00,11.19,11.21,11.18,11.18,214800.0,8.6301,8.6455,8.6224,8.6224,214800.0
2011-10-17 15:40:00,11.18,11.24,11.18,11.24,376200.0,8.6224,8.6686,8.6224,8.6686,376200.0
2011-10-17 15:45:00,11.24,11.24,11.2,11.2,296800.0,8.6686,8.6686,8.6378,8.6378,296800.0
2011-10-17 15:50:00,11.2,11.21,11.18,11.18,238000.0,8.6378,8.6455,8.6224,8.6224,238000.0
2011-10-17 15:55:00,11.19,11.19,11.17,11.18,449400.0,8.6301,8.6301,8.6146,8.6224,449400.0
2011-10-18 09:30:00,11.17,11.18,11.13,11.18,145200.0,8.6146,8.6224,8.5838,8.6224,145200.0
2011-10-18 09:35:00,11.18,11.18,11.15,11.16,126800.0,8.6224,8.6224,8.5992,8.6069,126800.0
2011-10-18 09:40:00,11.17,11.18,11.15,11.17,74000.0,8.6146,8.6224,8.5992,8.6146,74000.0
2011-10-18 09:45:00,11.18,11.2,11.17,11.19,85800.0,8.6224,8.6378,8.6146,8.6301,85800.0
2011-10-18 09:50:00,11.19,11.19,11.15,11.17,78600.0,8.6301,8.6301,8.5992,8.6146,78600.0
2011-10-18 09:55:00,11.17,11.2,11.17,11.2,59000.0,8.6146,8.6378,8.6146,8.6378,59000.0
2011-10-18 10:00:00,11.2,11.2,11.17,11.17,57400.0,8.6378,8.6378,8.6146,8.6146,57400.0
2011-10-18 10:05:00,11.17,11.21,11.17,11.21,89600.0,8.6146,8.6455,8.6146,8.6455,89600.0
2011-10-18 10:10:00,11.21,11.22,11.19,11.19,78400.0,8.6455,8.6532,8.6301,8.6301,78400.0
2011-10-18 10:15:00,11.19,11.2,11.17,11.17,110400.0,8.6301,8.6378,8.6146,8.6146,110400.0
2011-10-18 10:20:00,11.17,11.2,11.17,11.18,79600.0,8.6146,8.6378,8.6146,8.6224,79600.0
2011-10-18 10:25:00,11.18,11.2,11.15,11.2,135200.0,8.6224,8.6378,8.5992,8.6378,135200.0
2011-10-18 10:30:00,11.19,11.22,11.18,11.22,88000.0,8.6301,8.6532,8.6224,8.6532,88000.0
2011-10-18 10:35:00,11.21,11.22,11.21,11.22,48000.0,8.6455,8.6532,8.6455,8.6532,48000.0
2011-10-18 10:40:00,11.22,11.25,11.22,11.22,76600.0,8.6532,8.6763,8.6532,8.6532,76600.0
2011-10-18 10:45:00,11.23,11.26,11.23,11.24,49200.0,8.6609,8.6841,8.6609,8.6686,49200.0
2011-10-18 10:50:00,11.24,11.26,11.23,11.25,68400.0,8.6686,8.6841,8.6609,8.6763,68400.0
2011-10-18 10:55:00,11.24,11.26,11.24,11.26,38200.0,8.6686,8.6841,8.6686,8.6841,38200.0
2011-10-18 11:00:00,11.26,11.26,11.24,11.26,79200.0,8.6841,8.6841,8.6686,8.6841,79200.0
2011-10-18 11:05:00,11.26,11.28,11.26,11.28,44000.0,8.6841,8.6995,8.6841,8.6995,44000.0
2011-10-18 11:10:00,11.28,11.28,11.26,11.26,70400.0,8.6995,8.6995,8.6841,8.6841,70400.0
2011-10-18 11:15:00,11.26,11.28,11.26,11.28,63600.0,8.6841,8.6995,8.6841,8.6995,63600.0
2011-10-18 11:20:00,11.28,11.28,11.26,11.26,40600.0,8.6995,8.6995,8.6841,8.6841,40600.0
2011-10-18 11:25:00,11.26,11.27,11.26,11.26,118200.0,8.6841,8.6918,8.6841,8.6841,118200.0
2011-10-18 11:30:00,11.26,11.27,11.26,11.27,53600.0,8.6841,8.6918,8.6841,8.6918,53600.0
2011-10-18 11:35:00,11.27,11.3,11.26,11.29,111400.0,8.6918,8.7149,8.6841,8.7072,111400.0
2011-10-18 11:40:00,11.29,11.3,11.29,11.29,45600.0,8.7072,8.7149,8.7072,8.7072,45600.0
2011-10-18 11:45:00,11.29,11.3,11.27,11.27,49800.0,8.7072,8.7149,8.6918,8.6918,49800.0
2011-10-18 11:50:00,11.28,11.28,11.26,11.26,156400.0,8.6995,8.6995,8.6841,8.6841,156400.0
2011-10-18 11:55:00,11.26,11.27,11.26,11.26,35800.0,8.6841,8.6918,8.6841,8.6841,35800.0
2011-10-18 12:00:00,11.26,11.27,11.26,11.27,123600.0,8.6841,8.6918,8.6841,8.6918,123600.0
2011-10-18 12:05:00,11.27,11.29,11.26,11.29,63400.0,8.6918,8.7072,8.6841,8.7072,63400.0
2011-10-18 12:10:00,11.29,11.29,11.28,11.28,25600.0,8.7072,8.7072,8.6995,8.6995,25600.0
2011-10-18 12:15:00,11.28,11.28,11.27,11.28,25000.0,8.6995,8.6995,8.6918,8.6995,25000.0
2011-10-18 12:20:00,11.27,11.3,11.27,11.3,28000.0,8.6918,8.7149,8.6918,8.7149,28000.0
2011-10-18 12:25:00,11.3,11.31,11.29,11.3,26200.0,8.7149,8.7226,8.7072,8.7149,26200.0
2011-10-18 12:30:00,11.3,11.31,11.3,11.31,31000.0,8.7149,8.7226,8.7149,8.7226,31000.0
2011-10-18 12:35:00,11.3,11.32,11.3,11.32,36000.0,8.7149,8.7303,8.7149,8.7303,36000.0
2011-10-18 12:40:00,11.32,11.34,11.32,11.33,54000.0,8.7303,8.7458,8.7303,8.738,54000.0
2011-10-18 12:45:00,11.33,11.33,11.32,11.33,44600.0,8.738,8.738,8.7303,8.738,44600.0
2011-10-18 12:50:00,11.33,11.33,11.31,11.31,38600.0,8.738,8.738,8.7226,8.7226,38600.0
2011-10-18 12:55:00,11.31,11.34,11.31,11.33,82200.0,8.7226,8.7458,8.7226,8.738,82200.0
2011-10-18 13:00:00,11.33,11.34,11.33,11.34,15000.0,8.738,8.7458,8.738,8.7458,15000.0
2011-10-18 13:05:00,11.34,11.35,11.34,11.34,71400.0,8.7458,8.7535,8.7458,8.7458,71400.0
2011-10-18 13:10:00,11.34,11.35,11.34,11.34,40400.0,8.7458,8.7535,8.7458,8.7458,40400.0
2011-10-18 13:15:00,11.34,11.35,11.34,11.34,39600.0,8.7458,8.7535,8.7458,8.7458,39600.0
2011-10-18 13:20:00,11.34,11.35,11.34,11.35,29000.0,8.7458,8.7535,8.7458,8.7535,29000.0
2011-10-18 13:25:00,11.35,11.35,11.33,11.33,208800.0,8.7535,8.7535,8.738,8.738,208800.0
2011-10-18 13:30:00,11.32,11.33,11.31,11.31,311200.0,8.7303,8.738,8.7226,8.7226,311200.0
2011-10-18 13:35:00,11.31,11.31,11.3,11.3,225000.0,8.7226,8.7226,8.7149,8.7149,225000.0
2011-10-18 13:40:00,11.3,11.31,11.3,11.31,177400.0,8.7149,8.7226,8.7149,8.7226,177400.0
2011-10-18 13:45:00,11.31,11.31,11.3,11.31,79200.0,8.7226,8.7226,8.7149,8.7226,79200.0
2011-10-18 13:50:00,11.31,11.34,11.31,11.33,80600.0,8.7226,8.7458,8.7226,8.738,80600.0
2011-10-18 13:55:00,11.33,11.33,11.32,11.33,54800.0,8.738,8.738,8.7303,8.738,54800.0
2011-10-18 14:00:00,11.33,11.34,11.32,11.33,82800.0,8.738,8.7458,8.7303,8.738,82800.0
2011-10-18 14:05:00,11.33,11.34,11.33,11.33,40600.0,8.738,8.7458,8.738,8.738,40600.0
2011-10-18 14:10:00,11.33,11.33,11.32,11.33,134800.0,8.738,8.738,8.7303,8.738,134800.0
2011-10-18 14:15:00,11.33,11.33,11.32,11.32,147800.0,8.738,8.738,8.7303,8.7303,147800.0
2011-10-18 14:20:00,11.33,11.33,11.32,11.33,50000.0,8.738,8.738,8.7303,8.738,50000.0
2011-10-18 14:25:00,11.33,11.33,11.32,11.32,74800.0,8.738,8.738,8.7303,8.7303,74800.0
2011-10-18 14:30:00,11.32,11.33,11.31,11.32,25800.0,8.7303,8.738,8.7226,8.7303,25800.0
2011-10-18 14:35:00,11.32,11.32,11.3,11.3,44200.0,8.7303,8.7303,8.7149,8.7149,44200.0
2011-10-18 14:40:00,11.3,11.31,11.29,11.3,56600.0,8.7149,8.7226,8.7072,8.7149,56600.0
2011-10-18 14:45:00,11.3,11.32,11.3,11.31,119000.0,8.7149,8.7303,8.7149,8.7226,119000.0
2011-10-18 14:50:00,11.31,11.32,11.31,11.31,72200.0,8.7226,8.7303,8.7226,8.7226,72200.0
2011-10-18 14:55:00,11.32,11.32,11.31,11.32,175000.0,8.7303,8.7303,8.7226,8.7303,175000.0
2011-10-18 15:00:00,11.32,11.35,11.32,11.35,191400.0,8.7303,8.7535,8.7303,8.7535,191400.0
2011-10-18 15:05:00,11.35,11.37,11.35,11.36,129600.0,8.7535,8.7689,8.7535,8.7612,129600.0
2011-10-18 15:10:00,11.36,11.42,11.36,11.4,203800.0,8.7612,8.8075,8.7612,8.792,203800.0
2011-10-18 15:15:00,11.39,11.4,11.36,11.36,154600.0,8.7843,8.792,8.7612,8.7612,154600.0
2011-10-18 15:20:00,11.37,11.38,11.36,11.38,117400.0,8.7689,8.7766,8.7612,8.7766,117400.0
2011-10-18 15:25:00,11.38,11.4,11.37,11.37,147200.0,8.7766,8.792,8.7689,8.7689,147200.0
2011-10-18 15:30:00,11.37,11.38,11.35,11.36,200000.0,8.7689,8.7766,8.7535,8.7612,200000.0
2011-10-18 15:35:00,11.36,11.4,11.36,11.37,178400.0,8.7612,8.792,8.7612,8.7689,178400.0
2011-10-18 15:40:00,11.37,11.39,11.36,11.38,249600.0,8.7689,8.7843,8.7612,8.7766,249600.0
2011-10-18 15:45:00,11.38,11.4,11.37,11.38,189600.0,8.7766,8.792,8.7689,8.7766,189600.0
2011-10-18 15:50:00,11.39,11.42,11.38,11.41,189800.0,8.7843,8.8075,8.7766,8.7997,189800.0
2011-10-18 15:55:00,11.42,11.42,11.34,11.37,617200.0,8.8075,8.8075,8.7458,8.7689,617200.0
2011-10-19 09:30:00,11.31,11.42,11.31,11.42,198800.0,8.7226,8.8075,8.7226,8.8075,198800.0
2011-10-19 09:35:00,11.41,11.47,11.41,11.47,153400.0,8.7997,8.846,8.7997,8.846,153400.0
2011-10-19 09:40:00,11.47,11.47,11.44,11.45,181200.0,8.846,8.846,8.8229,8.8306,181200.0
2011-10-19 09:45:00,11.45,11.49,11.45,11.49,234200.0,8.8306,8.8614,8.8306,8.8614,234200.0
2011-10-19 09:50:00,11.49,11.5,11.49,11.49,110200.0,8.8614,8.8692,8.8614,8.8614,110200.0
2011-10-19 09:55:00,11.49,11.52,11.49,11.52,102400.0,8.8614,8.8846,8.8614,8.8846,102400.0
2011-10-19 10:00:00,11.52,11.52,11.49,11.5,218200.0,8.8846,8.8846,8.8614,8.8692,218200.0
2011-10-19 10:05:00,11.49,11.53,11.49,11.52,144600.0,8.8614,8.8923,8.8614,8.8846,144600.0
2011-10-19 10:10:00,11.52,11.53,11.52,11.52,63600.0,8.8846,8.8923,8.8846,8.8846,63600.0
2011-10-19 10:15:00,11.53,11.53,11.5,11.52,153600.0,8.8923,8.8923,8.8692,8.8846,153600.0
2011-10-19 10:20:00,11.52,11.53,11.51,11.53,193600.0,8.8846,8.8923,8.8769,8.8923,193600.0
2011-10-19 10:25:00,11.53,11.55,11.53,11.54,75000.0,8.8923,8.9077,8.8923,8.9,75000.0
2011-10-19 10:30:00,11.54,11.54,11.51,11.52,80000.0,8.9,8.9,8.8769,8.8846,80000.0
2011-10-19 10:35:00,11.51,11.52,11.5,11.51,47000.0,8.8769,8.8846,8.8692,8.8769,47000.0
2011-10-19 10:40:00,11.51,11.52,11.49,11.51,64600.0,8.8769,8.8846,8.8614,8.8769,64600.0
2011-10-19 10:45:00,11.51,11.52,11.49,11.51,66400.0,8.8769,8.8846,8.8614,8.8769,66400.0
2011-10-19 10:50:00,11.51,11.52,11.49,11.52,57200.0,8.8769,8.8846,8.8614,8.8846,57200.0
2011-10-19 10:55:00,11.52,11.52,11.51,11.51,55400.0,8.8846,8.8846,8.8769,8.8769,55400.0
2011-10-19 11:00:00,11.51,11.51,11.46,11.46,74600.0,8.8769,8.8769,8.8383,8.8383,74600.0
2011-10-19 11:05:00,11.46,11.46,11.45,11.46,97200.0,8.8383,8.8383,8.8306,8.8383,97200.0
2011-10-19 11:10:00,11.46,11.46,11.42,11.42,106600.0,8.8383,8.8383,8.8075,8.8075,106600.0
2011-10-19 11:15:00,11.42,11.45,11.42,11.43,86600.0,8.8075,8.8306,8.8075,8.8152,86600.0
2011-10-19 11:20:00,11.43,11.44,11.43,11.44,94600.0,8.8152,8.8229,8.8152,8.8229,94600.0
2011-10-19 11:25:00,11.44,11.47,11.44,11.46,70600.0,8.8229,8.846,8.8229,8.8383,70600.0
2011-10-19 11:30:00,11.46,11.48,11.46,11.47,38600.0,8.8383,8.8537,8.8383,8.846,38600.0
2011-10-19 11:35:00,11.46,11.47,11.46,11.47,19200.0,8.8383,8.846,8.8383,8.846,19200.0
2011-10-19 11:40:00,11.47,11.49,11.47,11.49,33200.0,8.846,8.8614,8.846,8.8614,33200.0
2011-10-19 11:45:00,11.49,11.49,11.48,11.48,50200.0,8.8614,8.8614,8.8537,8.8537,50200.0
2011-10-19 11:50:00,11.49,11.49,11.47,11.49,26800.0,8.8614,8.8614,8.846,8.8614,26800.0
2011-10-19 11:55:00,11.48,11.49,11.48,11.49,13400.0,8.8537,8.8614,8.8537,8.8614,13400.0
2011-10-19 12:00:00,11.49,11.49,11.48,11.49,68600.0,8.8614,8.8614,8.8537,8.8614,68600.0
2011-10-19 12:05:00,11.49,11.49,11.48,11.48,53600.0,8.8614,8.8614,8.8537,8.8537,53600.0
2011-10-19 12:10:00,11.48,11.48,11.47,11.47,21400.0,8.8537,8.8537,8.846,8.846,21400.0
2011-10-19 12:15:00,11.47,11.49,11.47,11.49,48600.0,8.846,8.8614,8.846,8.8614,48600.0
2011-10-19 12:20:00,11.49,11.49,11.49,11.49,53400.0,8.8614,8.8614,8.8614,8.8614,53400.0
2011-10-19 12:25:00,11.49,11.49,11.49,11.49,31400.0,8.8614,8.8614,8.8614,8.8614,31400.0
2011-10-19 12:30:00,11.49,11.49,11.47,11.49,159600.0,8.8614,8.8614,8.846,8.8614,159600.0
2011-10-19 12:35:00,11.49,11.51,11.48,11.5,49800.0,8.8614,8.8769,8.8537,8.8692,49800.0
2011-10-19 12:40:00,11.49,11.49,11.48,11.48,31600.0,8.8614,8.8614,8.8537,8.8537,31600.0
2011-10-19 12:45:00,11.48,11.49,11.48,11.48,31800.0,8.8537,8.8614,8.8537,8.8537,31800.0
2011-10-19 12:50:00,11.48,11.49,11.48,11.49,47400.0,8.8537,8.8614,8.8537,8.8614,47400.0
2011-10-19 12:55:00,11.49,11.49,11.46,11.47,87200.0,8.8614,8.8614,8.8383,8.846,87200.0
2011-10-19 13:00:00,11.47,11.48,11.47,11.48,22400.0,8.846,8.8537,8.846,8.8537,22400.0
2011-10-19 13:05:00,11.48,11.49,11.47,11.48,16600.0,8.8537,8.8614,8.846,8.8537,16600.0
2011-10-19 13:10:00,11.48,11.49,11.48,11.48,40000.0,8.8537,8.8614,8.8537,8.8537,40000.0
2011-10-19 13:15:00,11.49,11.49,11.46,11.46,91000.0,8.8614,8.8614,8.8383,8.8383,91000.0
2011-10-19 13:20:00,11.46,11.46,11.44,11.45,29800.0,8.8383,8.8383,8.8229,8.8306,29800.0
2011-10-19 13:25:00,11.45,11.45,11.45,11.45,22000.0,8.8306,8.8306,8.8306,8.8306,22000.0
2011-10-19 13:30:00,11.45,11.45,11.44,11.45,62000.0,8.8306,8.8306,8.8229,8.8306,62000.0
2011-10-19 13:35:00,11.45,11.45,11.45,11.45,39600.0,8.8306,8.8306,8.8306,8.8306,39600.0
2011-10-19 13:40:00,11.44,11.45,11.43,11.43,51000.0,8.8229,8.8306,8.8152,8.8152,51000.0
2011-10-19 13:45:00,11.43,11.44,11.41,11.42,86600.0,8.8152,8.8229,8.7997,8.8075,86600.0
2011-10-19 13:50:00,11.42,11.42,11.41,11.42,38600.0,8.8075,8.8075,8.7997,8.8075,38600.0
2011-10-19 13:55:00,11.42,11.43,11.42,11.42,34400.0,8.8075,8.8152,8.8075,8.8075,34400.0
2011-10-19 14:00:00,11.43,11.44,11.42,11.43,78200.0,8.8152,8.8229,8.8075,8.8152,78200.0
2011-10-19 14:05:00,11.43,11.43,11.38,11.38,113400.0,8.8152,8.8152,8.7766,8.7766,113400.0
2011-10-19 14:10:00,11.39,11.4,11.38,11.38,86800.0,8.7843,8.792,8.7766,8.7766,86800.0
2011-10-19 14:15:00,11.38,11.4,11.38,11.39,65800.0,8.7766,8.792,8.7766,8.7843,65800.0
2011-10-19 14:20:00,11.39,11.4,11.38,11.39,91000.0,8.7843,8.792,8.7766,8.7843,91000.0
2011-10-19 14:25:00,11.39,11.39,11.38,11.38,27400.0,8.7843,8.7843,8.7766,8.7766,27400.0
2011-10-19 14:30:00,11.38,11.38,11.35,11.37,116600.0,8.7766,8.7766,8.7535,8.7689,116600.0
2011-10-19 14:35:00,11.37,11.38,11.36,11.37,38600.0,8.7689,8.7766,8.7612,8.7689,38600.0
2011-10-19 14:40:00,11.37,11.38,11.36,11.37,76400.0,8.7689,8.7766,8.7612,8.7689,76400.0
2011-10-19 14:45:00,11.37,11.38,11.36,11.38,70200.0,8.7689,8.7766,8.7612,8.7766,70200.0
2011-10-19 14:50:00,11.38,11.38,11.36,11.36,72200.0,8.7766,8.7766,8.7612,8.7612,72200.0
2011-10-19 14:55:00,11.36,11.37,11.35,11.37,63800.0,8.7612,8.7689,8.7535,8.7689,63800.0
2011-10-19 15:00:00,11.37,11.38,11.36,11.36,108400.0,8.7689,8.7766,8.7612,8.7612,108400.0
2011-10-19 15:05:00,11.36,11.37,11.35,11.37,151400.0,8.7612,8.7689,8.7535,8.7689,151400.0
2011-10-19 15:10:00,11.36,11.37,11.35,11.37,99400.0,8.7612,8.7689,8.7535,8.7689,99400.0
2011-10-19 15:15:00,11.37,11.38,11.37,11.37,82600.0,8.7689,8.7766,8.7689,8.7689,82600.0
2011-10-19 15:20:00,11.37,11.38,11.37,11.37,103400.0,8.7689,8.7766,8.7689,8.7689,103400.0
2011-10-19 15:25:00,11.37,11.38,11.37,11.37,82600.0,8.7689,8.7766,8.7689,8.7689,82600.0
2011-10-19 15:30:00,11.37,11.38,11.36,11.38,126400.0,8.7689,8.7766,8.7612,8.7766,126400.0
2011-10-19 15:35:00,11.38,11.38,11.37,11.37,101200.0,8.7766,8.7766,8.7689,8.7689,101200.0
2011-10-19 15:40:00,11.36,11.38,11.34,11.37,223800.0,8.7612,8.7766,8.7458,8.7689,223800.0
2011-10-19 15:45:00,11.37,11.38,11.36,11.38,186600.0,8.7689,8.7766,8.7612,8.7766,186600.0
2011-10-19 15:50:00,11.38,11.38,11.35,11.35,220600.0,8.7766,8.7766,8.7535,8.7535,220600.0
2011-10-19 15:55:00,11.36,11.36,11.34,11.35,334400.0,8.7612,8.7612,8.7458,8.7535,334400.0
2011-10-20 09:30:00,11.38,11.45,11.36,11.45,168200.0,8.7766,8.8306,8.7612,8.8306,168200.0
2011-10-20 09:35:00,11.45,11.45,11.43,11.44,164800.0,8.8306,8.8306,8.8152,8.8229,164800.0
2011-10-20 09:40:00,11.44,11.47,11.43,11.43,140800.0,8.8229,8.846,8.8152,8.8152,140800.0
2011-10-20 09:45:00,11.43,11.46,11.43,11.43,111000.0,8.8152,8.8383,8.8152,8.8152,111000.0
2011-10-20 09:50:00,11.43,11.44,11.39,11.39,97200.0,8.8152,8.8229,8.7843,8.7843,97200.0
2011-10-20 09:55:00,11.39,11.39,11.36,11.36,101200.0,8.7843,8.7843,8.7612,8.7612,101200.0
2011-10-20 10:00:00,11.37,11.41,11.37,11.4,135200.0,8.7689,8.7997,8.7689,8.792,135200.0
2011-10-20 10:05:00,11.4,11.4,11.36,11.37,131400.0,8.792,8.792,8.7612,8.7689,131400.0
2011-10-20 10:10:00,11.38,11.38,11.36,11.37,92600.0,8.7766,8.7766,8.7612,8.7689,92600.0
2011-10-20 10:15:00,11.37,11.38,11.35,11.35,71600.0,8.7689,8.7766,8.7535,8.7535,71600.0
2011-10-20 10:20:00,11.35,11.36,11.32,11.32,50800.0,8.7535,8.7612,8.7303,8.7303,50800.0
2011-10-20 10:25:00,11.33,11.33,11.31,11.31,59200.0,8.738,8.738,8.7226,8.7226,59200.0
2011-10-20 10:30:00,11.31,11.35,11.31,11.35,82800.0,8.7226,8.7535,8.7226,8.7535,82800.0
2011-10-20 10:35:00,11.34,11.36,11.34,11.35,94800.0,8.7458,8.7612,8.7458,8.7535,94800.0
2011-10-20 10:40:00,11.35,11.35,11.33,11.34,78600.0,8.7535,8.7535,8.738,8.7458,78600.0
2011-10-20 10:45:00,11.35,11.35,11.31,11.32,52600.0,8.7535,8.7535,8.7226,8.7303,52600.0
2011-10-20 10:50:00,11.32,11.33,11.31,11.32,76200.0,8.7303,8.738,8.7226,8.7303,76200.0
2011-10-20 10:55:00,11.32,11.33,11.29,11.29,81600.0,8.7303,8.738,8.7072,8.7072,81600.0
2011-10-20 11:00:00,11.29,11.31,11.28,11.3,90800.0,8.7072,8.7226,8.6995,8.7149,90800.0
2011-10-20 11:05:00,11.29,11.31,11.28,11.31,81800.0,8.7072,8.7226,8.6995,8.7226,81800.0
2011-10-20 11:10:00,11.32,11.33,11.31,11.31,54400.0,8.7303,8.738,8.7226,8.7226,54400.0
2011-10-20 11:15:00,11.31,11.31,11.29,11.29,82000.0,8.7226,8.7226,8.7072,8.7072,82000.0
2011-10-20 11:20:00,11.29,11.31,11.29,11.29,69200.0,8.7072,8.7226,8.7072,8.7072,69200.0
2011-10-20 11:25:00,11.29,11.31,11.29,11.31,79600.0,8.7072,8.7226,8.7072,8.7226,79600.0
2011-10-20 11:30:00,11.31,11.31,11.3,11.3,35600.0,8.7226,8.7226,8.7149,8.7149,35600.0
2011-10-20 11:35:00,11.3,11.31,11.3,11.3,77600.0,8.7149,8.7226,8.7149,8.7149,77600.0
2011-10-20 11:40:00,11.3,11.3,11.29,11.29,45600.0,8.7149,8.7149,8.7072,8.7072,45600.0
2011-10-20 11:45:00,11.29,11.3,11.27,11.28,94400.0,8.7072,8.7149,8.6918,8.6995,94400.0
2011-10-20 11:50:00,11.28,11.28,11.26,11.26,98600.0,8.6995,8.6995,8.6841,8.6841,98600.0
2011-10-20 11:55:00,11.26,11.27,11.24,11.24,95400.0,8.6841,8.6918,8.6686,8.6686,95400.0
2011-10-20 12:00:00,11.24,11.24,11.22,11.22,102400.0,8.6686,8.6686,8.6532,8.6532,102400.0
2011-10-20 12:05:00,11.22,11.24,11.2,11.21,93400.0,8.6532,8.6686,8.6378,8.6455,93400.0
2011-10-20 12:10:00,11.2,11.21,11.19,11.2,100600.0,8.6378,8.6455,8.6301,8.6378,100600.0
2011-10-20 12:15:00,11.2,11.21,11.19,11.19,95600.0,8.6378,8.6455,8.6301,8.6301,95600.0
2011-10-20 12:20:00,11.2,11.22,11.19,11.21,58400.0,8.6378,8.6532,8.6301,8.6455,58400.0
2011-10-20 12:25:00,11.22,11.22,11.21,11.22,50200.0,8.6532,8.6532,8.6455,8.6532,50200.0
2011-10-20 12:30:00,11.22,11.23,11.22,11.22,40600.0,8.6532,8.6609,8.6532,8.6532,40600.0
2011-10-20 12:35:00,11.22,11.23,11.22,11.22,21200.0,8.6532,8.6609,8.6532,8.6532,21200.0
2011-10-20 12:40:00,11.22,11.25,11.22,11.24,47400.0,8.6532,8.6763,8.6532,8.6686,47400.0
2011-10-20 12:45:00,11.24,11.25,11.24,11.24,20200.0,8.6686,8.6763,8.6686,8.6686,20200.0
2011-10-20 12:50:00,11.24,11.24,11.23,11.24,42400.0,8.6686,8.6686,8.6609,8.6686,42400.0
2011-10-20 12:55:00,11.24,11.28,11.24,11.28,103400.0,8.6686,8.6995,8.6686,8.6995,103400.0
2011-10-20 13:00:00,11.27,11.28,11.26,11.26,106400.0,8.6918,8.6995,8.6841,8.6841,106400.0
2011-10-20 13:05:00,11.27,11.28,11.24,11.26,46000.0,8.6918,8.6995,8.6686,8.6841,46000.0
2011-10-20 13:10:00,11.26,11.29,11.25,11.29,82200.0,8.6841,8.7072,8.6763,8.7072,82200.0
2011-10-20 13:15:00,11.28,11.33,11.28,11.31,103600.0,8.6995,8.738,8.6995,8.7226,103600.0
2011-10-20 13:20:00,11.31,11.34,11.31,11.34,67600.0,8.7226,8.7458,8.7226,8.7458,67600.0
2011-10-20 13:25:00,11.33,11.35,11.31,11.31,103000.0,8.738,8.7535,8.7226,8.7226,103000.0
2011-10-20 13:30:00,11.31,11.33,11.31,11.31,150400.0,8.7226,8.738,8.7226,8.7226,150400.0
2011-10-20 13:35:00,11.31,11.32,11.29,11.29,84000.0,8.7226,8.7303,8.7072,8.7072,84000.0
2011-10-20 13:40:00,11.29,11.3,11.26,11.26,112800.0,8.7072,8.7149,8.6841,8.6841,112800.0
2011-10-20 13:45:00,11.27,11.3,11.26,11.29,124400.0,8.6918,8.7149,8.6841,8.7072,124400.0
2011-10-20 13:50:00,11.29,11.31,11.29,11.3,59200.0,8.7072,8.7226,8.7072,8.7149,59200.0
2011-10-20 13:55:00,11.3,11.31,11.28,11.29,71200.0,8.7149,8.7226,8.6995,8.7072,71200.0
2011-10-20 14:00:00,11.29,11.31,11.28,11.29,80400.0,8.7072,8.7226,8.6995,8.7072,80400.0
2011-10-20 14:05:00,11.29,11.3,11.28,11.28,56200.0,8.7072,8.7149,8.6995,8.6995,56200.0
2011-10-20 14:10:00,11.28,11.29,11.27,11.28,44800.0,8.6995,8.7072,8.6918,8.6995,44800.0
2011-10-20 14:15:00,11.27,11.29,11.27,11.28,58600.0,8.6918,8.7072,8.6918,8.6995,58600.0
2011-10-20 14:20:00,11.28,11.31,11.28,11.31,43800.0,8.6995,8.7226,8.6995,8.7226,43800.0
2011-10-20 14:25:00,11.31,11.31,11.3,11.31,38400.0,8.7226,8.7226,8.7149,8.7226,38400.0
2011-10-20 14:30:00,11.31,11.33,11.31,11.32,56200.0,8.7226,8.738,8.7226,8.7303,56200.0
2011-10-20 14:35:00,11.32,11.36,11.32,11.36,54000.0,8.7303,8.7612,8.7303,8.7612,54000.0
2011-10-20 14:40:00,11.36,11.37,11.35,11.36,68800.0,8.7612,8.7689,8.7535,8.7612,68800.0
2011-10-20 14:45:00,11.36,11.37,11.35,11.36,68200.0,8.7612,8.7689,8.7535,8.7612,68200.0
2011-10-20 14:50:00,11.36,11.38,11.36,11.38,40400.0,8.7612,8.7766,8.7612,8.7766,40400.0
2011-10-20 14:55:00,11.38,11.38,11.36,11.36,48400.0,8.7766,8.7766,8.7612,8.7612,48400.0
2011-10-20 15:00:00,11.36,11.37,11.36,11.36,64600.0,8.7612,8.7689,8.7612,8.7612,64600.0
2011-10-20 15:05:00,11.36,11.38,11.36,11.37,117000.0,8.7612,8.7766,8.7612,8.7689,117000.0
2011-10-20 15:10:00,11.36,11.38,11.36,11.38,98000.0,8.7612,8.7766,8.7612,8.7766,98000.0
2011-10-20 15:15:00,11.38,11.38,11.37,11.38,63800.0,8.7766,8.7766,8.7689,8.7766,63800.0
2011-10-20 15:20:00,11.38,11.38,11.35,11.36,147200.0,8.7766,8.7766,8.7535,8.7612,147200.0
2011-10-20 15:25:00,11.36,11.36,11.33,11.34,140800.0,8.7612,8.7612,8.738,8.7458,140800.0
2011-10-20 15:30:00,11.34,11.36,11.34,11.35,116200.0,8.7458,8.7612,8.7458,8.7535,116200.0
2011-10-20 15:35:00,11.36,11.36,11.34,11.34,72200.0,8.7612,8.7612,8.7458,8.7458,72200.0
2011-10-20 15:40:00,11.34,11.38,11.34,11.37,124400.0,8.7458,8.7766,8.7458,8.7689,124400.0
2011-10-20 15:45:00,11.37,11.4,11.37,11.4,215000.0,8.7689,8.792,8.7689,8.792,215000.0
2011-10-20 15:50:00,11.39,11.4,11.36,11.38,201000.0,8.7843,8.792,8.7612,8.7766,201000.0
2011-10-20 15:55:00,11.37,11.38,11.36,11.37,310200.0,8.7689,8.7766,8.7612,8.7689,310200.0
2011-10-21 09:30:00,11.47,11.49,11.45,11.46,1142600.0,8.846,8.8614,8.8306,8.8383,1142600.0
2011-10-21 09:35:00,11.46,11.47,11.43,11.45,175000.0,8.8383,8.846,8.8152,8.8306,175000.0
2011-10-21 09:40:00,11.46,11.48,11.45,11.45,99800.0,8.8383,8.8537,8.8306,8.8306,99800.0
2011-10-21 09:45:00,11.46,11.47,11.45,11.46,141400.0,8.8383,8.846,8.8306,8.8383,141400.0
2011-10-21 09:50:00,11.46,11.48,11.45,11.47,113400.0,8.8383,8.8537,8.8306,8.846,113400.0
2011-10-21 09:55:00,11.47,11.47,11.45,11.46,65600.0,8.846,8.846,8.8306,8.8383,65600.0
2011-10-21 10:00:00,11.46,11.47,11.45,11.46,86600.0,8.8383,8.846,8.8306,8.8383,86600.0
2011-10-21 10:05:00,11.46,11.47,11.46,11.47,51400.0,8.8383,8.846,8.8383,8.846,51400.0
2011-10-21 10:10:00,11.46,11.47,11.46,11.46,61000.0,8.8383,8.846,8.8383,8.8383,61000.0
2011-10-21 10:15:00,11.47,11.49,11.45,11.47,192600.0,8.846,8.8614,8.8306,8.846,192600.0
2011-10-21 10:20:00,11.47,11.49,11.46,11.49,350200.0,8.846,8.8614,8.8383,8.8614,350200.0
2011-10-21 10:25:00,11.49,11.49,11.47,11.47,240200.0,8.8614,8.8614,8.846,8.846,240200.0
2011-10-21 10:30:00,11.47,11.49,11.47,11.48,227600.0,8.846,8.8614,8.846,8.8537,227600.0
2011-10-21 10:35:00,11.48,11.49,11.47,11.48,189400.0,8.8537,8.8614,8.846,8.8537,189400.0
2011-10-21 10:40:00,11.48,11.48,11.47,11.47,83400.0,8.8537,8.8537,8.846,8.846,83400.0
2011-10-21 10:45:00,11.47,11.48,11.47,11.47,139000.0,8.846,8.8537,8.846,8.846,139000.0
2011-10-21 10:50:00,11.48,11.48,11.47,11.47,93200.0,8.8537,8.8537,8.846,8.846,93200.0
2011-10-21 10:55:00,11.47,11.47,11.47,11.47,328200.0,8.846,8.846,8.846,8.846,328200.0
2011-10-21 11:00:00,11.47,11.48,11.47,11.47,120400.0,8.846,8.8537,8.846,8.846,120400.0
2011-10-21 11:05:00,11.47,11.47,11.46,11.46,159400.0,8.846,8.846,8.8383,8.8383,159400.0
2011-10-21 11:10:00,11.46,11.49,11.46,11.49,43800.0,8.8383,8.8614,8.8383,8.8614,43800.0
2011-10-21 11:15:00,11.49,11.49,11.49,11.49,44400.0,8.8614,8.8614,8.8614,8.8614,44400.0
2011-10-21 11:20:00,11.49,11.52,11.49,11.51,130800.0,8.8614,8.8846,8.8614,8.8769,130800.0
2011-10-21 11:25:00,11.51,11.51,11.49,11.5,61400.0,8.8769,8.8769,8.8614,8.8692,61400.0
2011-10-21 11:30:00,11.5,11.51,11.49,11.5,58400.0,8.8692,8.8769,8.8614,8.8692,58400.0
2011-10-21 11:35:00,11.5,11.51,11.49,11.51,59200.0,8.8692,8.8769,8.8614,8.8769,59200.0
2011-10-21 11:40:00,11.51,11.52,11.51,11.52,104600.0,8.8769,8.8846,8.8769,8.8846,104600.0
2011-10-21 11:45:00,11.52,11.52,11.51,11.52,103000.0,8.8846,8.8846,8.8769,8.8846,103000.0
2011-10-21 11:50:00,11.52,11.53,11.52,11.53,42600.0,8.8846,8.8923,8.8846,8.8923,42600.0
2011-10-21 11:55:00,11.53,11.54,11.52,11.53,75200.0,8.8923,8.9,8.8846,8.8923,75200.0
2011-10-21 12:00:00,11.53,11.53,11.51,11.52,50000.0,8.8923,8.8923,8.8769,8.8846,50000.0
2011-10-21 12:05:00,11.52,11.52,11.51,11.51,41600.0,8.8846,8.8846,8.8769,8.8769,41600.0
2011-10-21 12:10:00,11.51,11.53,11.51,11.53,57400.0,8.8769,8.8923,8.8769,8.8923,57400.0
2011-10-21 12:15:00,11.53,11.53,11.52,11.53,39800.0,8.8923,8.8923,8.8846,8.8923,39800.0
2011-10-21 12:20:00,11.53,11.53,11.52,11.53,54800.0,8.8923,8.8923,8.8846,8.8923,54800.0
2011-10-21 12:25:00,11.53,11.53,11.53,11.53,14800.0,8.8923,8.8923,8.8923,8.8923,14800.0
2011-10-21 12:30:00,11.53,11.53,11.52,11.52,25800.0,8.8923,8.8923,8.8846,8.8846,25800.0
2011-10-21 12:35:00,11.52,11.53,11.51,11.52,86600.0,8.8846,8.8923,8.8769,8.8846,86600.0
2011-10-21 12:40:00,11.52,11.54,11.52,11.54,58400.0,8.8846,8.9,8.8846,8.9,58400.0
2011-10-21 12:45:00,11.54,11.54,11.54,11.54,121000.0,8.9,8.9,8.9,8.9,121000.0
2011-10-21 12:50:00,11.54,11.54,11.53,11.54,11000.0,8.9,8.9,8.8923,8.9,11000.0
2011-10-21 12:55:00,11.54,11.54,11.53,11.53,162800.0,8.9,8.9,8.8923,8.8923,162800.0
2011-10-21 13:00:00,11.53,11.53,11.52,11.52,110600.0,8.8923,8.8923,8.8846,8.8846,110600.0
2011-10-21 13:05:00,11.52,11.53,11.52,11.52,23400.0,8.8846,8.8923,8.8846,8.8846,23400.0
2011-10-21 13:10:00,11.52,11.52,11.49,11.51,145000.0,8.8846,8.8846,8.8614,8.8769,145000.0
2011-10-21 13:15:00,11.51,11.51,11.49,11.5,28200.0,8.8769,8.8769,8.8614,8.8692,28200.0
2011-10-21 13:20:00,11.49,11.5,11.49,11.5,25800.0,8.8614,8.8692,8.8614,8.8692,25800.0
2011-10-21 13:25:00,11.5,11.5,11.49,11.49,149400.0,8.8692,8.8692,8.8614,8.8614,149400.0
2011-10-21 13:30:00,11.5,11.51,11.49,11.51,43000.0,8.8692,8.8769,8.8614,8.8769,43000.0
2011-10-21 13:35:00,11.51,11.52,11.5,11.51,49600.0,8.8769,8.8846,8.8692,8.8769,49600.0
2011-10-21 13:40:00,11.5,11.51,11.49,11.5,69400.0,8.8692,8.8769,8.8614,8.8692,69400.0
2011-10-21 13:45:00,11.51,11.51,11.49,11.51,55600.0,8.8769,8.8769,8.8614,8.8769,55600.0
2011-10-21 13:50:00,11.51,11.52,11.49,11.52,51000.0,8.8769,8.8846,8.8614,8.8846,51000.0
2011-10-21 13:55:00,11.52,11.52,11.49,11.51,70600.0,8.8846,8.8846,8.8614,8.8769,70600.0
2011-10-21 14:00:00,11.51,11.52,11.49,11.51,65800.0,8.8769,8.8846,8.8614,8.8769,65800.0
2011-10-21 14:05:00,11.51,11.54,11.51,11.52,88000.0,8.8769,8.9,8.8769,8.8846,88000.0
2011-10-21 14:10:00,11.52,11.53,11.52,11.52,42200.0,8.8846,8.8923,8.8846,8.8846,42200.0
2011-10-21 14:15:00,11.53,11.53,11.51,11.52,49000.0,8.8923,8.8923,8.8769,8.8846,49000.0
2011-10-21 14:20:00,11.52,11.53,11.51,11.52,40400.0,8.8846,8.8923,8.8769,8.8846,40400.0
2011-10-21 14:25:00,11.52,11.53,11.51,11.51,186800.0,8.8846,8.8923,8.8769,8.8769,186800.0
2011-10-21 14:30:00,11.51,11.52,11.5,11.5,60400.0,8.8769,8.8846,8.8692,8.8692,60400.0
2011-10-21 14:35:00,11.5,11.51,11.5,11.51,21400.0,8.8692,8.8769,8.8692,8.8769,21400.0
2011-10-21 14:40:00,11.51,11.53,11.51,11.52,76400.0,8.8769,8.8923,8.8769,8.8846,76400.0
2011-10-21 14:45:00,11.52,11.53,11.52,11.53,45200.0,8.8846,8.8923,8.8846,8.8923,45200.0
2011-10-21 14:50:00,11.52,11.54,11.52,11.53,26000.0,8.8846,8.9,8.8846,8.8923,26000.0
2011-10-21 14:55:00,11.52,11.54,11.52,11.54,44000.0,8.8846,8.9,8.8846,8.9,44000.0
2011-10-21 15:00:00,11.54,11.55,11.53,11.54,109600.0,8.9,8.9077,8.8923,8.9,109600.0
2011-10-21 15:05:00,11.54,11.54,11.52,11.52,64600.0,8.9,8.9,8.8846,8.8846,64600.0
2011-10-21 15:10:00,11.52,11.52,11.51,11.52,53400.0,8.8846,8.8846,8.8769,8.8846,53400.0
2011-10-21 15:15:00,11.52,11.53,11.51,11.52,74800.0,8.8846,8.8923,8.8769,8.8846,74800.0
2011-10-21 15:20:00,11.53,11.54,11.52,11.54,79400.0,8.8923,8.9,8.8846,8.9,79400.0
2011-10-21 15:25:00,11.54,11.54,11.53,11.53,62000.0,8.9,8.9,8.8923,8.8923,62000.0
2011-10-21 15:30:00,11.53,11.54,11.52,11.53,90600.0,8.8923,8.9,8.8846,8.8923,90600.0
2011-10-21 15:35:00,11.53,11.54,11.51,11.52,80000.0,8.8923,8.9,8.8769,8.8846,80000.0
2011-10-21 15:40:00,11.52,11.52,11.5,11.51,147600.0,8.8846,8.8846,8.8692,8.8769,147600.0
2011-10-21 15:45:00,11.5,11.52,11.49,11.52,155600.0,8.8692,8.8846,8.8614,8.8846,155600.0
2011-10-21 15:50:00,11.52,11.55,11.52,11.55,248600.0,8.8846,8.9077,8.8846,8.9077,248600.0
2011-10-21 15:55:00,11.54,11.55,11.52,11.55,929400.0,8.9,8.9077,8.8846,8.9077,929400.0
2011-10-24 09:30:00,11.55,11.59,11.55,11.59,160000.0,8.9077,8.9386,8.9077,8.9386,160000.0
2011-10-24 09:35:00,11.59,11.6,11.58,11.58,109200.0,8.9386,8.9463,8.9309,8.9309,109200.0
2011-10-24 09:40:00,11.58,11.59,11.57,11.59,74400.0,8.9309,8.9386,8.9231,8.9386,74400.0
2011-10-24 09:45:00,11.59,11.63,11.59,11.63,201600.0,8.9386,8.9694,8.9386,8.9694,201600.0
2011-10-24 09:50:00,11.63,11.63,11.61,11.61,69800.0,8.9694,8.9694,8.954,8.954,69800.0
2011-10-24 09:55:00,11.61,11.62,11.59,11.61,136000.0,8.954,8.9617,8.9386,8.954,136000.0
2011-10-24 10:00:00,11.61,11.61,11.61,11.61,27400.0,8.954,8.954,8.954,8.954,27400.0
2011-10-24 10:05:00,11.61,11.63,11.61,11.61,128200.0,8.954,8.9694,8.954,8.954,128200.0
2011-10-24 10:10:00,11.61,11.63,11.61,11.61,65600.0,8.954,8.9694,8.954,8.954,65600.0
2011-10-24 10:15:00,11.61,11.63,11.61,11.63,37400.0,8.954,8.9694,8.954,8.9694,37400.0
2011-10-24 10:20:00,11.63,11.64,11.61,11.61,90400.0,8.9694,8.9771,8.954,8.954,90400.0
2011-10-24 10:25:00,11.61,11.63,11.61,11.63,72400.0,8.954,8.9694,8.954,8.9694,72400.0
2011-10-24 10:30:00,11.63,11.63,11.6,11.62,53600.0,8.9694,8.9694,8.9463,8.9617,53600.0
2011-10-24 10:35:00,11.62,11.62,11.59,11.6,53600.0,8.9617,8.9617,8.9386,8.9463,53600.0
2011-10-24 10:40:00,11.6,11.6,11.59,11.6,25600.0,8.9463,8.9463,8.9386,8.9463,25600.0
2011-10-24 10:45:00,11.6,11.62,11.6,11.62,74200.0,8.9463,8.9617,8.9463,8.9617,74200.0
2011-10-24 10:50:00,11.61,11.62,11.61,11.61,49600.0,8.954,8.9617,8.954,8.954,49600.0
2011-10-24 10:55:00,11.61,11.62,11.61,11.62,26200.0,8.954,8.9617,8.954,8.9617,26200.0
2011-10-24 11:00:00,11.62,11.63,11.62,11.63,49200.0,8.9617,8.9694,8.9617,8.9694,49200.0
2011-10-24 11:05:00,11.63,11.63,11.62,11.63,66200.0,8.9694,8.9694,8.9617,8.9694,66200.0
2011-10-24 11:10:00,11.63,11.63,11.62,11.63,72200.0,8.9694,8.9694,8.9617,8.9694,72200.0
2011-10-24 11:15:00,11.63,11.63,11.62,11.63,65200.0,8.9694,8.9694,8.9617,8.9694,65200.0
2011-10-24 11:20:00,11.63,11.63,11.63,11.63,33200.0,8.9694,8.9694,8.9694,8.9694,33200.0
2011-10-24 11:25:00,11.63,11.63,11.63,11.63,42000.0,8.9694,8.9694,8.9694,8.9694,42000.0
2011-10-24 11:30:00,11.63,11.64,11.63,11.63,44000.0,8.9694,8.9771,8.9694,8.9694,44000.0
2011-10-24 11:35:00,11.63,11.65,11.63,11.65,65600.0,8.9694,8.9848,8.9694,8.9848,65600.0
2011-10-24 11:40:00,11.65,11.65,11.63,11.64,34200.0,8.9848,8.9848,8.9694,8.9771,34200.0
2011-10-24 11:45:00,11.65,11.65,11.64,11.65,44200.0,8.9848,8.9848,8.9771,8.9848,44200.0
2011-10-24 11:50:00,11.65,11.65,11.63,11.63,101400.0,8.9848,8.9848,8.9694,8.9694,101400.0
2011-10-24 11:55:00,11.63,11.65,11.63,11.65,38600.0,8.9694,8.9848,8.9694,8.9848,38600.0
2011-10-24 12:00:00,11.65,11.67,11.65,11.67,36600.0,8.9848,9.0003,8.9848,9.0003,36600.0
2011-10-24 12:05:00,11.66,11.67,11.66,11.67,34600.0,8.9926,9.0003,8.9926,9.0003,34600.0
2011-10-24 12:10:00,11.67,11.67,11.66,11.66,19800.0,9.0003,9.0003,8.9926,8.9926,19800.0
2011-10-24 12:15:00,11.67,11.67,11.66,11.66,19000.0,9.0003,9.0003,8.9926,8.9926,19000.0
2011-10-24 12:20:00,11.67,11.67,11.65,11.66,36200.0,9.0003,9.0003,8.9848,8.9926,36200.0
2011-10-24 12:25:00,11.66,11.66,11.65,11.66,12000.0,8.9926,8.9926,8.9848,8.9926,12000.0
2011-10-24 12:30:00,11.66,11.66,11.63,11.64,55400.0,8.9926,8.9926,8.9694,8.9771,55400.0
2011-10-24 12:35:00,11.64,11.65,11.63,11.63,28800.0,8.9771,8.9848,8.9694,8.9694,28800.0
2011-10-24 12:40:00,11.63,11.64,11.63,11.63,16000.0,8.9694,8.9771,8.9694,8.9694,16000.0
2011-10-24 12:45:00,11.63,11.63,11.62,11.62,26000.0,8.9694,8.9694,8.9617,8.9617,26000.0
2011-10-24 12:50:00,11.63,11.63,11.62,11.62,17200.0,8.9694,8.9694,8.9617,8.9617,17200.0
2011-10-24 12:55:00,11.63,11.63,11.62,11.63,47400.0,8.9694,8.9694,8.9617,8.9694,47400.0
2011-10-24 13:00:00,11.63,11.63,11.62,11.62,65800.0,8.9694,8.9694,8.9617,8.9617,65800.0
2011-10-24 13:05:00,11.61,11.62,11.61,11.61,36600.0,8.954,8.9617,8.954,8.954,36600.0
2011-10-24 13:10:00,11.61,11.62,11.6,11.62,43800.0,8.954,8.9617,8.9463,8.9617,43800.0
2011-10-24 13:15:00,11.62,11.62,11.61,11.62,45000.0,8.9617,8.9617,8.954,8.9617,45000.0
2011-10-24 13:20:00,11.62,11.62,11.61,11.61,20800.0,8.9617,8.9617,8.954,8.954,20800.0
2011-10-24 13:25:00,11.62,11.63,11.62,11.63,39600.0,8.9617,8.9694,8.9617,8.9694,39600.0
2011-10-24 13:30:00,11.63,11.63,11.62,11.62,46200.0,8.9694,8.9694,8.9617,8.9617,46200.0
2011-10-24 13:35:00,11.63,11.63,11.62,11.62,66000.0,8.9694,8.9694,8.9617,8.9617,66000.0
2011-10-24 13:40:00,11.62,11.63,11.62,11.63,47400.0,8.9617,8.9694,8.9617,8.9694,47400.0
2011-10-24 13:45:00,11.62,11.63,11.62,11.63,87400.0,8.9617,8.9694,8.9617,8.9694,87400.0
2011-10-24 13:50:00,11.63,11.63,11.63,11.63,114800.0,8.9694,8.9694,8.9694,8.9694,114800.0
2011-10-24 13:55:00,11.63,11.63,11.62,11.62,49200.0,8.9694,8.9694,8.9617,8.9617,49200.0
2011-10-24 14:00:00,11.62,11.63,11.62,11.63,86600.0,8.9617,8.9694,8.9617,8.9694,86600.0
2011-10-24 14:05:00,11.63,11.63,11.62,11.63,93000.0,8.9694,8.9694,8.9617,8.9694,93000.0
2011-10-24 14:10:00,11.63,11.63,11.62,11.62,72200.0,8.9694,8.9694,8.9617,8.9617,72200.0
2011-10-24 14:15:00,11.62,11.63,11.61,11.62,88600.0,8.9617,8.9694,8.954,8.9617,88600.0
2011-10-24 14:20:00,11.62,11.62,11.62,11.62,22200.0,8.9617,8.9617,8.9617,8.9617,22200.0
2011-10-24 14:25:00,11.62,11.63,11.62,11.63,67600.0,8.9617,8.9694,8.9617,8.9694,67600.0
2011-10-24 14:30:00,11.63,11.65,11.63,11.65,46400.0,8.9694,8.9848,8.9694,8.9848,46400.0
2011-10-24 14:35:00,11.64,11.65,11.64,11.65,48400.0,8.9771,8.9848,8.9771,8.9848,48400.0
2011-10-24 14:40:00,11.65,11.65,11.64,11.65,66000.0,8.9848,8.9848,8.9771,8.9848,66000.0
2011-10-24 14:45:00,11.64,11.65,11.63,11.63,31400.0,8.9771,8.9848,8.9694,8.9694,31400.0
2011-10-24 14:50:00,11.63,11.63,11.63,11.63,59800.0,8.9694,8.9694,8.9694,8.9694,59800.0
2011-10-24 14:55:00,11.63,11.63,11.63,11.63,41200.0,8.9694,8.9694,8.9694,8.9694,41200.0
2011-10-24 15:00:00,11.63,11.65,11.63,11.64,92400.0,8.9694,8.9848,8.9694,8.9771,92400.0
2011-10-24 15:05:00,11.63,11.64,11.63,11.63,66800.0,8.9694,8.9771,8.9694,8.9694,66800.0
2011-10-24 15:10:00,11.63,11.63,11.62,11.63,61400.0,8.9694,8.9694,8.9617,8.9694,61400.0
2011-10-24 15:15:00,11.63,11.63,11.62,11.63,88400.0,8.9694,8.9694,8.9617,8.9694,88400.0
2011-10-24 15:20:00,11.63,11.63,11.61,11.63,372600.0,8.9694,8.9694,8.954,8.9694,372600.0
2011-10-24 15:25:00,11.63,11.64,11.62,11.63,119000.0,8.9694,8.9771,8.9617,8.9694,119000.0
2011-10-24 15:30:00,11.63,11.63,11.62,11.63,85000.0,8.9694,8.9694,8.9617,8.9694,85000.0
2011-10-24 15:35:00,11.63,11.65,11.63,11.64,177000.0,8.9694,8.9848,8.9694,8.9771,177000.0
2011-10-24 15:40:00,11.65,11.66,11.64,11.66,149400.0,8.9848,8.9926,8.9771,8.9926,149400.0
2011-10-24 15:45:00,11.65,11.65,11.62,11.63,267800.0,8.9848,8.9848,8.9617,8.9694,267800.0
2011-10-24 15:50:00,11.63,11.63,11.62,11.63,221600.0,8.9694,8.9694,8.9617,8.9694,221600.0
2011-10-24 15:55:00,11.63,11.64,11.63,11.63,361200.0,8.9694,8.9771,8.9694,8.9694,361200.0
2011-10-25 09:30:00,11.62,11.63,11.58,11.58,103000.0,8.9617,8.9694,8.9309,8.9309,103000.0
2011-10-25 09:35:00,11.58,11.61,11.52,11.56,196000.0,8.9309,8.954,8.8846,8.9154,196000.0
2011-10-25 09:40:00,11.56,11.59,11.56,11.58,83400.0,8.9154,8.9386,8.9154,8.9309,83400.0
2011-10-25 09:45:00,11.58,11.61,11.56,11.58,80400.0,8.9309,8.954,8.9154,8.9309,80400.0
2011-10-25 09:50:00,11.59,11.6,11.56,11.56,153600.0,8.9386,8.9463,8.9154,8.9154,153600.0
2011-10-25 09:55:00,11.56,11.56,11.51,11.52,173000.0,8.9154,8.9154,8.8769,8.8846,173000.0
2011-10-25 10:00:00,11.52,11.53,11.47,11.49,241800.0,8.8846,8.8923,8.846,8.8614,241800.0
2011-10-25 10:05:00,11.49,11.52,11.49,11.52,153400.0,8.8614,8.8846,8.8614,8.8846,153400.0
2011-10-25 10:10:00,11.52,11.54,11.5,11.51,80000.0,8.8846,8.9,8.8692,8.8769,80000.0
2011-10-25 10:15:00,11.51,11.53,11.49,11.53,83400.0,8.8769,8.8923,8.8614,8.8923,83400.0
2011-10-25 10:20:00,11.53,11.55,11.51,11.53,55400.0,8.8923,8.9077,8.8769,8.8923,55400.0
2011-10-25 10:25:00,11.52,11.56,11.52,11.55,41000.0,8.8846,8.9154,8.8846,8.9077,41000.0
2011-10-25 10:30:00,11.55,11.57,11.55,11.56,54800.0,8.9077,8.9231,8.9077,8.9154,54800.0
2011-10-25 10:35:00,11.56,11.58,11.54,11.57,79000.0,8.9154,8.9309,8.9,8.9231,79000.0
2011-10-25 10:40:00,11.57,11.58,11.55,11.56,137400.0,8.9231,8.9309,8.9077,8.9154,137400.0
2011-10-25 10:45:00,11.56,11.57,11.56,11.56,77400.0,8.9154,8.9231,8.9154,8.9154,77400.0
2011-10-25 10:50:00,11.56,11.59,11.55,11.59,541000.0,8.9154,8.9386,8.9077,8.9386,541000.0
2011-10-25 10:55:00,11.59,11.59,11.56,11.58,88200.0,8.9386,8.9386,8.9154,8.9309,88200.0
2011-10-25 11:00:00,11.58,11.59,11.57,11.58,115200.0,8.9309,8.9386,8.9231,8.9309,115200.0
2011-10-25 11:05:00,11.58,11.58,11.56,11.56,144800.0,8.9309,8.9309,8.9154,8.9154,144800.0
2011-10-25 11:10:00,11.56,11.57,11.55,11.55,60000.0,8.9154,8.9231,8.9077,8.9077,60000.0
2011-10-25 11:15:00,11.56,11.56,11.52,11.53,140600.0,8.9154,8.9154,8.8846,8.8923,140600.0
2011-10-25 11:20:00,11.53,11.53,11.5,11.51,102200.0,8.8923,8.8923,8.8692,8.8769,102200.0
2011-10-25 11:25:00,11.51,11.55,11.51,11.55,46000.0,8.8769,8.9077,8.8769,8.9077,46000.0
2011-10-25 11:30:00,11.55,11.56,11.54,11.54,71200.0,8.9077,8.9154,8.9,8.9,71200.0
2011-10-25 11:35:00,11.54,11.56,11.53,11.54,60800.0,8.9,8.9154,8.8923,8.9,60800.0
2011-10-25 11:40:00,11.54,11.55,11.53,11.53,45000.0,8.9,8.9077,8.8923,8.8923,45000.0
2011-10-25 11:45:00,11.53,11.54,11.52,11.53,32400.0,8.8923,8.9,8.8846,8.8923,32400.0
2011-10-25 11:50:00,11.52,11.55,11.52,11.55,17400.0,8.8846,8.9077,8.8846,8.9077,17400.0
2011-10-25 11:55:00,11.55,11.57,11.55,11.57,76400.0,8.9077,8.9231,8.9077,8.9231,76400.0
2011-10-25 12:00:00,11.57,11.58,11.56,11.56,83200.0,8.9231,8.9309,8.9154,8.9154,83200.0
2011-10-25 12:05:00,11.56,11.6,11.56,11.59,75800.0,8.9154,8.9463,8.9154,8.9386,75800.0
2011-10-25 12:10:00,11.59,11.59,11.58,11.59,14000.0,8.9386,8.9386,8.9309,8.9386,14000.0
2011-10-25 12:15:00,11.59,11.6,11.59,11.6,12800.0,8.9386,8.9463,8.9386,8.9463,12800.0
2011-10-25 12:20:00,11.6,11.6,11.59,11.6,15200.0,8.9463,8.9463,8.9386,8.9463,15200.0
2011-10-25 12:25:00,11.6,11.61,11.58,11.6,55400.0,8.9463,8.954,8.9309,8.9463,55400.0
2011-10-25 12:30:00,11.6,11.61,11.59,11.59,51000.0,8.9463,8.954,8.9386,8.9386,51000.0
2011-10-25 12:35:00,11.59,11.6,11.58,11.59,31200.0,8.9386,8.9463,8.9309,8.9386,31200.0
2011-10-25 12:40:00,11.58,11.59,11.57,11.59,23600.0,8.9309,8.9386,8.9231,8.9386,23600.0
2011-10-25 12:45:00,11.58,11.59,11.56,11.56,36400.0,8.9309,8.9386,8.9154,8.9154,36400.0
2011-10-25 12:50:00,11.56,11.57,11.56,11.56,29200.0,8.9154,8.9231,8.9154,8.9154,29200.0
2011-10-25 12:55:00,11.56,11.56,11.55,11.55,20600.0,8.9154,8.9154,8.9077,8.9077,20600.0
2011-10-25 13:00:00,11.56,11.58,11.56,11.57,100200.0,8.9154,8.9309,8.9154,8.9231,100200.0
2011-10-25 13:05:00,11.57,11.59,11.56,11.58,36800.0,8.9231,8.9386,8.9154,8.9309,36800.0
2011-10-25 13:10:00,11.58,11.59,11.57,11.58,24000.0,8.9309,8.9386,8.9231,8.9309,24000.0
2011-10-25 13:15:00,11.58,11.59,11.56,11.59,26600.0,8.9309,8.9386,8.9154,8.9386,26600.0
2011-10-25 13:20:00,11.59,11.6,11.58,11.58,51200.0,8.9386,8.9463,8.9309,8.9309,51200.0
2011-10-25 13:25:00,11.59,11.6,11.58,11.59,50000.0,8.9386,8.9463,8.9309,8.9386,50000.0
2011-10-25 13:30:00,11.59,11.59,11.56,11.56,49800.0,8.9386,8.9386,8.9154,8.9154,49800.0
2011-10-25 13:35:00,11.56,11.57,11.56,11.56,47800.0,8.9154,8.9231,8.9154,8.9154,47800.0
2011-10-25 13:40:00,11.56,11.56,11.55,11.56,42000.0,8.9154,8.9154,8.9077,8.9154,42000.0
2011-10-25 13:45:00,11.56,11.56,11.56,11.56,43000.0,8.9154,8.9154,8.9154,8.9154,43000.0
2011-10-25 13:50:00,11.56,11.59,11.56,11.58,41000.0,8.9154,8.9386,8.9154,8.9309,41000.0
2011-10-25 13:55:00,11.58,11.59,11.57,11.57,31400.0,8.9309,8.9386,8.9231,8.9231,31400.0
2011-10-25 14:00:00,11.57,11.57,11.55,11.55,79000.0,8.9231,8.9231,8.9077,8.9077,79000.0
2011-10-25 14:05:00,11.55,11.56,11.55,11.55,54000.0,8.9077,8.9154,8.9077,8.9077,54000.0
2011-10-25 14:10:00,11.55,11.55,11.52,11.53,57000.0,8.9077,8.9077,8.8846,8.8923,57000.0
2011-10-25 14:15:00,11.53,11.54,11.52,11.54,89400.0,8.8923,8.9,8.8846,8.9,89400.0
2011-10-25 14:20:00,11.54,11.55,11.53,11.53,94400.0,8.9,8.9077,8.8923,8.8923,94400.0
2011-10-25 14:25:00,11.54,11.54,11.52,11.52,58000.0,8.9,8.9,8.8846,8.8846,58000.0
2011-10-25 14:30:00,11.52,11.52,11.51,11.51,51600.0,8.8846,8.8846,8.8769,8.8769,51600.0
2011-10-25 14:35:00,11.51,11.52,11.51,11.51,69400.0,8.8769,8.8846,8.8769,8.8769,69400.0
2011-10-25 14:40:00,11.51,11.54,11.51,11.54,87000.0,8.8769,8.9,8.8769,8.9,87000.0
2011-10-25 14:45:00,11.55,11.55,11.54,11.54,25400.0,8.9077,8.9077,8.9,8.9,25400.0
2011-10-25 14:50:00,11.54,11.55,11.53,11.53,70000.0,8.9,8.9077,8.8923,8.8923,70000.0
2011-10-25 14:55:00,11.53,11.54,11.53,11.54,56400.0,8.8923,8.9,8.8923,8.9,56400.0
2011-10-25 15:00:00,11.54,11.55,11.54,11.54,86200.0,8.9,8.9077,8.9,8.9,86200.0
2011-10-25 15:05:00,11.54,11.55,11.53,11.53,52400.0,8.9,8.9077,8.8923,8.8923,52400.0
2011-10-25 15:10:00,11.53,11.53,11.51,11.51,56800.0,8.8923,8.8923,8.8769,8.8769,56800.0
2011-10-25 15:15:00,11.51,11.52,11.5,11.5,55400.0,8.8769,8.8846,8.8692,8.8692,55400.0
2011-10-25 15:20:00,11.5,11.51,11.5,11.5,77200.0,8.8692,8.8769,8.8692,8.8692,77200.0
2011-10-25 15:25:00,11.51,11.51,11.5,11.51,81800.0,8.8769,8.8769,8.8692,8.8769,81800.0
2011-10-25 15:30:00,11.51,11.52,11.5,11.5,171000.0,8.8769,8.8846,8.8692,8.8692,171000.0
2011-10-25 15:35:00,11.51,11.51,11.5,11.51,169200.0,8.8769,8.8769,8.8692,8.8769,169200.0
2011-10-25 15:40:00,11.51,11.52,11.5,11.51,176600.0,8.8769,8.8846,8.8692,8.8769,176600.0
2011-10-25 15:45:00,11.5,11.5,11.49,11.49,401600.0,8.8692,8.8692,8.8614,8.8614,401600.0
2011-10-25 15:50:00,11.49,11.49,11.47,11.47,377800.0,8.8614,8.8614,8.846,8.846,377800.0
2011-10-25 15:55:00,11.47,11.47,11.44,11.46,994000.0,8.846,8.846,8.8229,8.8383,994000.0
2011-10-26 09:30:00,11.59,11.59,11.54,11.55,195000.0,8.9386,8.9386,8.9,8.9077,195000.0
2011-10-26 09:35:00,11.55,11.55,11.49,11.51,132200.0,8.9077,8.9077,8.8614,8.8769,132200.0
2011-10-26 09:40:00,11.51,11.53,11.49,11.53,128200.0,8.8769,8.8923,8.8614,8.8923,128200.0
2011-10-26 09:45:00,11.53,11.53,11.49,11.5,104800.0,8.8923,8.8923,8.8614,8.8692,104800.0
2011-10-26 09:50:00,11.49,11.51,11.49,11.51,88200.0,8.8614,8.8769,8.8614,8.8769,88200.0
2011-10-26 09:55:00,11.51,11.51,11.46,11.47,92800.0,8.8769,8.8769,8.8383,8.846,92800.0
2011-10-26 10:00:00,11.47,11.47,11.42,11.46,155800.0,8.846,8.846,8.8075,8.8383,155800.0
2011-10-26 10:05:00,11.45,11.46,11.41,11.42,172200.0,8.8306,8.8383,8.7997,8.8075,172200.0
2011-10-26 10:10:00,11.42,11.43,11.4,11.4,165200.0,8.8075,8.8152,8.792,8.792,165200.0
2011-10-26 10:15:00,11.4,11.44,11.4,11.42,117600.0,8.792,8.8229,8.792,8.8075,117600.0
2011-10-26 10:20:00,11.42,11.43,11.4,11.4,123600.0,8.8075,8.8152,8.792,8.792,123600.0
2011-10-26 10:25:00,11.4,11.43,11.4,11.43,141400.0,8.792,8.8152,8.792,8.8152,141400.0
2011-10-26 10:30:00,11.43,11.44,11.38,11.38,128800.0,8.8152,8.8229,8.7766,8.7766,128800.0
2011-10-26 10:35:00,11.38,11.44,11.38,11.42,101600.0,8.7766,8.8229,8.7766,8.8075,101600.0
2011-10-26 10:40:00,11.42,11.42,11.4,11.4,103600.0,8.8075,8.8075,8.792,8.792,103600.0
2011-10-26 10:45:00,11.41,11.42,11.37,11.37,174400.0,8.7997,8.8075,8.7689,8.7689,174400.0
2011-10-26 10:50:00,11.37,11.38,11.36,11.37,74200.0,8.7689,8.7766,8.7612,8.7689,74200.0
2011-10-26 10:55:00,11.37,11.37,11.35,11.37,108000.0,8.7689,8.7689,8.7535,8.7689,108000.0
2011-10-26 11:00:00,11.37,11.4,11.37,11.37,93200.0,8.7689,8.792,8.7689,8.7689,93200.0
2011-10-26 11:05:00,11.37,11.38,11.36,11.36,57200.0,8.7689,8.7766,8.7612,8.7612,57200.0
2011-10-26 11:10:00,11.36,11.4,11.36,11.38,65200.0,8.7612,8.792,8.7612,8.7766,65200.0
2011-10-26 11:15:00,11.38,11.42,11.38,11.42,79600.0,8.7766,8.8075,8.7766,8.8075,79600.0
2011-10-26 11:20:00,11.42,11.43,11.4,11.41,220200.0,8.8075,8.8152,8.792,8.7997,220200.0
2011-10-26 11:25:00,11.4,11.44,11.4,11.43,90400.0,8.792,8.8229,8.792,8.8152,90400.0
2011-10-26 11:30:00,11.43,11.45,11.43,11.43,124800.0,8.8152,8.8306,8.8152,8.8152,124800.0
2011-10-26 11:35:00,11.43,11.44,11.43,11.44,13600.0,8.8152,8.8229,8.8152,8.8229,13600.0
2011-10-26 11:40:00,11.43,11.47,11.43,11.45,100200.0,8.8152,8.846,8.8152,8.8306,100200.0
2011-10-26 11:45:00,11.45,11.45,11.44,11.44,16000.0,8.8306,8.8306,8.8229,8.8229,16000.0
2011-10-26 11:50:00,11.45,11.45,11.44,11.44,25000.0,8.8306,8.8306,8.8229,8.8229,25000.0
2011-10-26 11:55:00,11.44,11.46,11.44,11.46,68200.0,8.8229,8.8383,8.8229,8.8383,68200.0
2011-10-26 12:00:00,11.46,11.47,11.46,11.47,33800.0,8.8383,8.846,8.8383,8.846,33800.0
2011-10-26 12:05:00,11.47,11.48,11.45,11.45,107200.0,8.846,8.8537,8.8306,8.8306,107200.0
2011-10-26 12:10:00,11.45,11.45,11.43,11.43,41800.0,8.8306,8.8306,8.8152,8.8152,41800.0
2011-10-26 12:15:00,11.43,11.44,11.43,11.43,54000.0,8.8152,8.8229,8.8152,8.8152,54000.0
2011-10-26 12:20:00,11.43,11.44,11.42,11.42,46800.0,8.8152,8.8229,8.8075,8.8075,46800.0
2011-10-26 12:25:00,11.42,11.44,11.42,11.44,74200.0,8.8075,8.8229,8.8075,8.8229,74200.0
2011-10-26 12:30:00,11.44,11.45,11.44,11.45,40000.0,8.8229,8.8306,8.8229,8.8306,40000.0
2011-10-26 12:35:00,11.45,11.46,11.45,11.46,34800.0,8.8306,8.8383,8.8306,8.8383,34800.0
2011-10-26 12:40:00,11.45,11.46,11.45,11.46,44400.0,8.8306,8.8383,8.8306,8.8383,44400.0
2011-10-26 12:45:00,11.46,11.46,11.45,11.46,42600.0,8.8383,8.8383,8.8306,8.8383,42600.0
2011-10-26 12:50:00,11.46,11.46,11.45,11.45,29400.0,8.8383,8.8383,8.8306,8.8306,29400.0
2011-10-26 12:55:00,11.45,11.45,11.45,11.45,16000.0,8.8306,8.8306,8.8306,8.8306,16000.0
2011-10-26 13:00:00,11.45,11.45,11.44,11.44,45000.0,8.8306,8.8306,8.8229,8.8229,45000.0
2011-10-26 13:05:00,11.44,11.45,11.42,11.42,67400.0,8.8229,8.8306,8.8075,8.8075,67400.0
2011-10-26 13:10:00,11.42,11.44,11.42,11.43,48200.0,8.8075,8.8229,8.8075,8.8152,48200.0
2011-10-26 13:15:00,11.43,11.44,11.43,11.44,41600.0,8.8152,8.8229,8.8152,8.8229,41600.0
2011-10-26 13:20:00,11.44,11.46,11.44,11.45,74400.0,8.8229,8.8383,8.8229,8.8306,74400.0
2011-10-26 13:25:00,11.45,11.45,11.44,11.45,33000.0,8.8306,8.8306,8.8229,8.8306,33000.0
2011-10-26 13:30:00,11.45,11.49,11.45,11.49,86600.0,8.8306,8.8614,8.8306,8.8614,86600.0
2011-10-26 13:35:00,11.49,11.52,11.49,11.49,75400.0,8.8614,8.8846,8.8614,8.8614,75400.0
2011-10-26 13:40:00,11.49,11.51,11.49,11.49,95800.0,8.8614,8.8769,8.8614,8.8614,95800.0
2011-10-26 13:45:00,11.49,11.5,11.49,11.5,137200.0,8.8614,8.8692,8.8614,8.8692,137200.0
2011-10-26 13:50:00,11.49,11.51,11.48,11.49,189400.0,8.8614,8.8769,8.8537,8.8614,189400.0
2011-10-26 13:55:00,11.49,11.51,11.47,11.49,80800.0,8.8614,8.8769,8.846,8.8614,80800.0
2011-10-26 14:00:00,11.49,11.52,11.49,11.51,60000.0,8.8614,8.8846,8.8614,8.8769,60000.0
2011-10-26 14:05:00,11.51,11.54,11.5,11.54,58400.0,8.8769,8.9,8.8692,8.9,58400.0
2011-10-26 14:10:00,11.54,11.54,11.51,11.51,74200.0,8.9,8.9,8.8769,8.8769,74200.0
2011-10-26 14:15:00,11.52,11.52,11.47,11.47,155400.0,8.8846,8.8846,8.846,8.846,155400.0
2011-10-26 14:20:00,11.47,11.49,11.47,11.49,60800.0,8.846,8.8614,8.846,8.8614,60800.0
2011-10-26 14:25:00,11.49,11.51,11.49,11.5,51200.0,8.8614,8.8769,8.8614,8.8692,51200.0
2011-10-26 14:30:00,11.5,11.53,11.49,11.52,65400.0,8.8692,8.8923,8.8614,8.8846,65400.0
2011-10-26 14:35:00,11.52,11.55,11.51,11.55,71600.0,8.8846,8.9077,8.8769,8.9077,71600.0
2011-10-26 14:40:00,11.55,11.55,11.52,11.53,65200.0,8.9077,8.9077,8.8846,8.8923,65200.0
2011-10-26 14:45:00,11.53,11.54,11.52,11.53,90800.0,8.8923,8.9,8.8846,8.8923,90800.0
2011-10-26 14:50:00,11.53,11.53,11.51,11.51,55800.0,8.8923,8.8923,8.8769,8.8769,55800.0
2011-10-26 14:55:00,11.51,11.51,11.47,11.48,252800.0,8.8769,8.8769,8.846,8.8537,252800.0
2011-10-26 15:00:00,11.48,11.49,11.47,11.48,285800.0,8.8537,8.8614,8.846,8.8537,285800.0
2011-10-26 15:05:00,11.48,11.48,11.46,11.46,383800.0,8.8537,8.8537,8.8383,8.8383,383800.0
2011-10-26 15:10:00,11.46,11.47,11.46,11.47,190200.0,8.8383,8.846,8.8383,8.846,190200.0
2011-10-26 15:15:00,11.47,11.49,11.47,11.48,201600.0,8.846,8.8614,8.846,8.8537,201600.0
2011-10-26 15:20:00,11.48,11.49,11.47,11.48,191800.0,8.8537,8.8614,8.846,8.8537,191800.0
2011-10-26 15:25:00,11.49,11.51,11.48,11.51,225600.0,8.8614,8.8769,8.8537,8.8769,225600.0
2011-10-26 15:30:00,11.51,11.54,11.5,11.54,257800.0,8.8769,8.9,8.8692,8.9,257800.0
2011-10-26 15:35:00,11.54,11.56,11.54,11.55,339400.0,8.9,8.9154,8.9,8.9077,339400.0
2011-10-26 15:40:00,11.55,11.56,11.54,11.56,268200.0,8.9077,8.9154,8.9,8.9154,268200.0
2011-10-26 15:45:00,11.56,11.56,11.52,11.52,369800.0,8.9154,8.9154,8.8846,8.8846,369800.0
2011-10-26 15:50:00,11.52,11.52,11.5,11.51,367800.0,8.8846,8.8846,8.8692,8.8769,367800.0
2011-10-26 15:55:00,11.5,11.52,11.49,11.52,742600.0,8.8692,8.8846,8.8614,8.8846,742600.0
2011-10-27 09:30:00,11.71,11.73,11.68,11.72,35800.0,9.0311,9.0465,9.008,9.0388,35800.0
2011-10-27 09:35:00,11.73,11.74,11.63,11.63,485200.0,9.0465,9.0543,8.9694,8.9694,485200.0
2011-10-27 09:40:00,11.63,11.64,11.62,11.63,204800.0,8.9694,8.9771,8.9617,8.9694,204800.0
2011-10-27 09:45:00,11.63,11.65,11.63,11.63,178200.0,8.9694,8.9848,8.9694,8.9694,178200.0
2011-10-27 09:50:00,11.63,11.63,11.62,11.62,108800.0,8.9694,8.9694,8.9617,8.9617,108800.0
2011-10-27 09:55:00,11.62,11.63,11.61,11.61,145800.0,8.9617,8.9694,8.954,8.954,145800.0
2011-10-27 10:00:00,11.61,11.63,11.6,11.62,139400.0,8.954,8.9694,8.9463,8.9617,139400.0
2011-10-27 10:05:00,11.62,11.65,11.62,11.65,91600.0,8.9617,8.9848,8.9617,8.9848,91600.0
2011-10-27 10:10:00,11.65,11.69,11.65,11.69,142000.0,8.9848,9.0157,8.9848,9.0157,142000.0
2011-10-27 10:15:00,11.69,11.7,11.69,11.69,72600.0,9.0157,9.0234,9.0157,9.0157,72600.0
2011-10-27 10:20:00,11.69,11.7,11.68,11.68,79800.0,9.0157,9.0234,9.008,9.008,79800.0
2011-10-27 10:25:00,11.68,11.69,11.63,11.63,192000.0,9.008,9.0157,8.9694,8.9694,192000.0
2011-10-27 10:30:00,11.63,11.63,11.61,11.63,150800.0,8.9694,8.9694,8.954,8.9694,150800.0
2011-10-27 10:35:00,11.63,11.63,11.61,11.61,74400.0,8.9694,8.9694,8.954,8.954,74400.0
2011-10-27 10:40:00,11.61,11.63,11.6,11.62,93200.0,8.954,8.9694,8.9463,8.9617,93200.0
2011-10-27 10:45:00,11.62,11.63,11.61,11.62,79600.0,8.9617,8.9694,8.954,8.9617,79600.0
2011-10-27 10:50:00,11.62,11.65,11.61,11.64,111000.0,8.9617,8.9848,8.954,8.9771,111000.0
2011-10-27 10:55:00,11.64,11.65,11.62,11.63,91600.0,8.9771,8.9848,8.9617,8.9694,91600.0
2011-10-27 11:00:00,11.63,11.63,11.61,11.62,135600.0,8.9694,8.9694,8.954,8.9617,135600.0
2011-10-27 11:05:00,11.62,11.64,11.61,11.62,78200.0,8.9617,8.9771,8.954,8.9617,78200.0
2011-10-27 11:10:00,11.62,11.63,11.62,11.63,83000.0,8.9617,8.9694,8.9617,8.9694,83000.0
2011-10-27 11:15:00,11.63,11.63,11.61,11.62,88200.0,8.9694,8.9694,8.954,8.9617,88200.0
2011-10-27 11:20:00,11.61,11.62,11.61,11.62,75800.0,8.954,8.9617,8.954,8.9617,75800.0
2011-10-27 11:25:00,11.62,11.63,11.62,11.63,92200.0,8.9617,8.9694,8.9617,8.9694,92200.0
2011-10-27 11:30:00,11.63,11.65,11.62,11.65,112200.0,8.9694,8.9848,8.9617,8.9848,112200.0
2011-10-27 11:35:00,11.65,11.67,11.65,11.65,170800.0,8.9848,9.0003,8.9848,8.9848,170800.0
2011-10-27 11:40:00,11.65,11.65,11.63,11.64,63000.0,8.9848,8.9848,8.9694,8.9771,63000.0
2011-10-27 11:45:00,11.64,11.66,11.64,11.66,33400.0,8.9771,8.9926,8.9771,8.9926,33400.0
2011-10-27 11:50:00,11.66,11.67,11.65,11.67,25600.0,8.9926,9.0003,8.9848,9.0003,25600.0
2011-10-27 11:55:00,11.67,11.7,11.67,11.69,185600.0,9.0003,9.0234,9.0003,9.0157,185600.0
2011-10-27 12:00:00,11.69,11.72,11.69,11.72,219200.0,9.0157,9.0388,9.0157,9.0388,219200.0
2011-10-27 12:05:00,11.72,11.72,11.7,11.7,104600.0,9.0388,9.0388,9.0234,9.0234,104600.0
2011-10-27 12:10:00,11.71,11.71,11.7,11.7,180000.0,9.0311,9.0311,9.0234,9.0234,180000.0
2011-10-27 12:15:00,11.7,11.71,11.7,11.7,75400.0,9.0234,9.0311,9.0234,9.0234,75400.0
2011-10-27 12:20:00,11.7,11.71,11.67,11.67,142600.0,9.0234,9.0311,9.0003,9.0003,142600.0
2011-10-27 12:25:00,11.67,11.68,11.66,11.67,179400.0,9.0003,9.008,8.9926,9.0003,179400.0
2011-10-27 12:30:00,11.67,11.69,11.66,11.69,63400.0,9.0003,9.0157,8.9926,9.0157,63400.0
2011-10-27 12:35:00,11.69,11.7,11.67,11.67,249600.0,9.0157,9.0234,9.0003,9.0003,249600.0
2011-10-27 12:40:00,11.67,11.68,11.66,11.67,26000.0,9.0003,9.008,8.9926,9.0003,26000.0
2011-10-27 12:45:00,11.67,11.68,11.66,11.67,113800.0,9.0003,9.008,8.9926,9.0003,113800.0
2011-10-27 12:50:00,11.67,11.67,11.66,11.66,65000.0,9.0003,9.0003,8.9926,8.9926,65000.0
2011-10-27 12:55:00,11.67,11.68,11.67,11.68,59600.0,9.0003,9.008,9.0003,9.008,59600.0
2011-10-27 13:00:00,11.68,11.7,11.68,11.7,84800.0,9.008,9.0234,9.008,9.0234,84800.0
2011-10-27 13:05:00,11.69,11.7,11.69,11.69,61400.0,9.0157,9.0234,9.0157,9.0157,61400.0
2011-10-27 13:10:00,11.7,11.72,11.69,11.72,115000.0,9.0234,9.0388,9.0157,9.0388,115000.0
2011-10-27 13:15:00,11.72,11.72,11.71,11.71,69000.0,9.0388,9.0388,9.0311,9.0311,69000.0
2011-10-27 13:20:00,11.71,11.72,11.69,11.69,139800.0,9.0311,9.0388,9.0157,9.0157,139800.0
2011-10-27 13:25:00,11.69,11.71,11.69,11.71,151000.0,9.0157,9.0311,9.0157,9.0311,151000.0
2011-10-27 13:30:00,11.71,11.72,11.7,11.71,78200.0,9.0311,9.0388,9.0234,9.0311,78200.0
2011-10-27 13:35:00,11.71,11.72,11.71,11.72,118000.0,9.0311,9.0388,9.0311,9.0388,118000.0
2011-10-27 13:40:00,11.72,11.72,11.72,11.72,50600.0,9.0388,9.0388,9.0388,9.0388,50600.0
2011-10-27 13:45:00,11.72,11.72,11.72,11.72,103200.0,9.0388,9.0388,9.0388,9.0388,103200.0
2011-10-27 13:50:00,11.72,11.74,11.72,11.73,141000.0,9.0388,9.0543,9.0388,9.0465,141000.0
2011-10-27 13:55:00,11.72,11.74,11.72,11.73,119800.0,9.0388,9.0543,9.0388,9.0465,119800.0
2011-10-27 14:00:00,11.72,11.74,11.72,11.74,118400.0,9.0388,9.0543,9.0388,9.0543,118400.0
2011-10-27 14:05:00,11.74,11.74,11.72,11.73,55600.0,9.0543,9.0543,9.0388,9.0465,55600.0
2011-10-27 14:10:00,11.73,11.74,11.72,11.74,54200.0,9.0465,9.0543,9.0388,9.0543,54200.0
2011-10-27 14:15:00,11.73,11.74,11.69,11.69,304600.0,9.0465,9.0543,9.0157,9.0157,304600.0
2011-10-27 14:20:00,11.69,11.7,11.69,11.69,79400.0,9.0157,9.0234,9.0157,9.0157,79400.0
2011-10-27 14:25:00,11.69,11.71,11.68,11.71,84800.0,9.0157,9.0311,9.008,9.0311,84800.0
2011-10-27 14:30:00,11.71,11.71,11.7,11.71,88200.0,9.0311,9.0311,9.0234,9.0311,88200.0
2011-10-27 14:35:00,11.71,11.73,11.7,11.73,87000.0,9.0311,9.0465,9.0234,9.0465,87000.0
2011-10-27 14:40:00,11.73,11.74,11.72,11.73,133000.0,9.0465,9.0543,9.0388,9.0465,133000.0
2011-10-27 14:45:00,11.73,11.74,11.72,11.72,106600.0,9.0465,9.0543,9.0388,9.0388,106600.0
2011-10-27 14:50:00,11.72,11.73,11.7,11.7,249600.0,9.0388,9.0465,9.0234,9.0234,249600.0
2011-10-27 14:55:00,11.7,11.72,11.7,11.72,129600.0,9.0234,9.0388,9.0234,9.0388,129600.0
2011-10-27 15:00:00,11.72,11.74,11.71,11.73,83400.0,9.0388,9.0543,9.0311,9.0465,83400.0
2011-10-27 15:05:00,11.74,11.75,11.74,11.75,136400.0,9.0543,9.062,9.0543,9.062,136400.0
2011-10-27 15:10:00,11.74,11.75,11.74,11.74,221800.0,9.0543,9.062,9.0543,9.0543,221800.0
2011-10-27 15:15:00,11.74,11.77,11.74,11.77,136400.0,9.0543,9.0774,9.0543,9.0774,136400.0
2011-10-27 15:20:00,11.77,11.81,11.76,11.81,139800.0,9.0774,9.1082,9.0697,9.1082,139800.0
2011-10-27 15:25:00,11.8,11.81,11.77,11.77,311600.0,9.1005,9.1082,9.0774,9.0774,311600.0
2011-10-27 15:30:00,11.77,11.78,11.77,11.77,205000.0,9.0774,9.0851,9.0774,9.0774,205000.0
2011-10-27 15:35:00,11.77,11.78,11.77,11.78,322800.0,9.0774,9.0851,9.0774,9.0851,322800.0
2011-10-27 15:40:00,11.78,11.79,11.78,11.79,173200.0,9.0851,9.0928,9.0851,9.0928,173200.0
2011-10-27 15:45:00,11.79,11.79,11.74,11.76,320800.0,9.0928,9.0928,9.0543,9.0697,320800.0
2011-10-27 15:50:00,11.75,11.76,11.71,11.71,306000.0,9.062,9.0697,9.0311,9.0311,306000.0
2011-10-27 15:55:00,11.71,11.74,11.7,11.74,602400.0,9.0311,9.0543,9.0234,9.0543,602400.0
2011-10-28 09:30:00,11.74,11.83,11.74,11.79,164400.0,9.0543,9.1237,9.0543,9.0928,164400.0
2011-10-28 09:35:00,11.79,11.79,11.77,11.78,136200.0,9.0928,9.0928,9.0774,9.0851,136200.0
2011-10-28 09:40:00,11.78,11.79,11.76,11.76,95400.0,9.0851,9.0928,9.0697,9.0697,95400.0
2011-10-28 09:45:00,11.76,11.77,11.75,11.76,71000.0,9.0697,9.0774,9.062,9.0697,71000.0
2011-10-28 09:50:00,11.76,11.76,11.72,11.75,95200.0,9.0697,9.0697,9.0388,9.062,95200.0
2011-10-28 09:55:00,11.75,11.76,11.72,11.75,58200.0,9.062,9.0697,9.0388,9.062,58200.0
2011-10-28 10:00:00,11.75,11.76,11.74,11.74,64800.0,9.062,9.0697,9.0543,9.0543,64800.0
2011-10-28 10:05:00,11.74,11.74,11.71,11.74,98400.0,9.0543,9.0543,9.0311,9.0543,98400.0
2011-10-28 10:10:00,11.74,11.76,11.72,11.72,83200.0,9.0543,9.0697,9.0388,9.0388,83200.0
2011-10-28 10:15:00,11.72,11.74,11.72,11.74,167200.0,9.0388,9.0543,9.0388,9.0543,167200.0
2011-10-28 10:20:00,11.74,11.76,11.74,11.75,67600.0,9.0543,9.0697,9.0543,9.062,67600.0
2011-10-28 10:25:00,11.75,11.76,11.73,11.74,91200.0,9.062,9.0697,9.0465,9.0543,91200.0
2011-10-28 10:30:00,11.74,11.76,11.72,11.76,76600.0,9.0543,9.0697,9.0388,9.0697,76600.0
2011-10-28 10:35:00,11.75,11.76,11.73,11.74,68000.0,9.062,9.0697,9.0465,9.0543,68000.0
2011-10-28 10:40:00,11.74,11.74,11.72,11.73,70800.0,9.0543,9.0543,9.0388,9.0465,70800.0
2011-10-28 10:45:00,11.74,11.74,11.71,11.71,65600.0,9.0543,9.0543,9.0311,9.0311,65600.0
2011-10-28 10:50:00,11.72,11.74,11.71,11.74,77400.0,9.0388,9.0543,9.0311,9.0543,77400.0
2011-10-28 10:55:00,11.74,11.74,11.72,11.72,61200.0,9.0543,9.0543,9.0388,9.0388,61200.0
2011-10-28 11:00:00,11.73,11.74,11.72,11.72,141800.0,9.0465,9.0543,9.0388,9.0388,141800.0
2011-10-28 11:05:00,11.72,11.72,11.71,11.72,112400.0,9.0388,9.0388,9.0311,9.0388,112400.0
2011-10-28 11:10:00,11.72,11.73,11.71,11.72,24600.0,9.0388,9.0465,9.0311,9.0388,24600.0
2011-10-28 11:15:00,11.72,11.74,11.72,11.74,121200.0,9.0388,9.0543,9.0388,9.0543,121200.0
2011-10-28 11:20:00,11.74,11.77,11.73,11.76,55600.0,9.0543,9.0774,9.0465,9.0697,55600.0
2011-10-28 11:25:00,11.76,11.77,11.74,11.74,44200.0,9.0697,9.0774,9.0543,9.0543,44200.0
2011-10-28 11:30:00,11.74,11.76,11.74,11.75,104000.0,9.0543,9.0697,9.0543,9.062,104000.0
2011-10-28 11:35:00,11.75,11.76,11.73,11.74,104600.0,9.062,9.0697,9.0465,9.0543,104600.0
2011-10-28 11:40:00,11.74,11.74,11.74,11.74,144600.0,9.0543,9.0543,9.0543,9.0543,144600.0
2011-10-28 11:45:00,11.74,11.76,11.74,11.76,77000.0,9.0543,9.0697,9.0543,9.0697,77000.0
2011-10-28 11:50:00,11.76,11.76,11.73,11.73,120600.0,9.0697,9.0697,9.0465,9.0465,120600.0
2011-10-28 11:55:00,11.74,11.74,11.71,11.71,182200.0,9.0543,9.0543,9.0311,9.0311,182200.0
2011-10-28 12:00:00,11.71,11.73,11.71,11.72,100400.0,9.0311,9.0465,9.0311,9.0388,100400.0
2011-10-28 12:05:00,11.72,11.74,11.72,11.74,120800.0,9.0388,9.0543,9.0388,9.0543,120800.0
2011-10-28 12:10:00,11.74,11.74,11.72,11.73,83200.0,9.0543,9.0543,9.0388,9.0465,83200.0
2011-10-28 12:15:00,11.73,11.73,11.71,11.72,79600.0,9.0465,9.0465,9.0311,9.0388,79600.0
2011-10-28 12:20:00,11.72,11.76,11.71,11.75,268200.0,9.0388,9.0697,9.0311,9.062,268200.0
2011-10-28 12:25:00,11.75,11.75,11.73,11.74,96800.0,9.062,9.062,9.0465,9.0543,96800.0
2011-10-28 12:30:00,11.74,11.74,11.72,11.72,45200.0,9.0543,9.0543,9.0388,9.0388,45200.0
2011-10-28 12:35:00,11.72,11.74,11.72,11.72,45200.0,9.0388,9.0543,9.0388,9.0388,45200.0
2011-10-28 12:40:00,11.72,11.73,11.72,11.72,15200.0,9.0388,9.0465,9.0388,9.0388,15200.0
2011-10-28 12:45:00,11.72,11.74,11.72,11.74,59000.0,9.0388,9.0543,9.0388,9.0543,59000.0
2011-10-28 12:50:00,11.74,11.74,11.72,11.73,64600.0,9.0543,9.0543,9.0388,9.0465,64600.0
2011-10-28 12:55:00,11.72,11.74,11.72,11.73,28000.0,9.0388,9.0543,9.0388,9.0465,28000.0
2011-10-28 13:00:00,11.74,11.74,11.73,11.73,15600.0,9.0543,9.0543,9.0465,9.0465,15600.0
2011-10-28 13:05:00,11.73,11.73,11.71,11.72,96600.0,9.0465,9.0465,9.0311,9.0388,96600.0
2011-10-28 13:10:00,11.72,11.74,11.69,11.69,94200.0,9.0388,9.0543,9.0157,9.0157,94200.0
2011-10-28 13:15:00,11.69,11.7,11.69,11.7,18400.0,9.0157,9.0234,9.0157,9.0234,18400.0
2011-10-28 13:20:00,11.7,11.71,11.7,11.71,57400.0,9.0234,9.0311,9.0234,9.0311,57400.0
2011-10-28 13:25:00,11.71,11.72,11.7,11.7,123600.0,9.0311,9.0388,9.0234,9.0234,123600.0
2011-10-28 13:30:00,11.71,11.71,11.68,11.7,57200.0,9.0311,9.0311,9.008,9.0234,57200.0
2011-10-28 13:35:00,11.69,11.71,11.69,11.7,68200.0,9.0157,9.0311,9.0157,9.0234,68200.0
2011-10-28 13:40:00,11.7,11.72,11.7,11.72,67600.0,9.0234,9.0388,9.0234,9.0388,67600.0
2011-10-28 13:45:00,11.72,11.72,11.71,11.71,28800.0,9.0388,9.0388,9.0311,9.0311,28800.0
2011-10-28 13:50:00,11.72,11.72,11.71,11.71,26200.0,9.0388,9.0388,9.0311,9.0311,26200.0
2011-10-28 13:55:00,11.71,11.72,11.71,11.72,35000.0,9.0311,9.0388,9.0311,9.0388,35000.0
2011-10-28 14:00:00,11.72,11.72,11.71,11.71,28000.0,9.0388,9.0388,9.0311,9.0311,28000.0
2011-10-28 14:05:00,11.72,11.72,11.69,11.7,47600.0,9.0388,9.0388,9.0157,9.0234,47600.0
2011-10-28 14:10:00,11.71,11.71,11.7,11.71,43800.0,9.0311,9.0311,9.0234,9.0311,43800.0
2011-10-28 14:15:00,11.71,11.71,11.7,11.71,43200.0,9.0311,9.0311,9.0234,9.0311,43200.0
2011-10-28 14:20:00,11.71,11.72,11.71,11.72,31800.0,9.0311,9.0388,9.0311,9.0388,31800.0
2011-10-28 14:25:00,11.72,11.74,11.72,11.73,41400.0,9.0388,9.0543,9.0388,9.0465,41400.0
2011-10-28 14:30:00,11.72,11.74,11.72,11.74,68800.0,9.0388,9.0543,9.0388,9.0543,68800.0
2011-10-28 14:35:00,11.74,11.74,11.71,11.71,75600.0,9.0543,9.0543,9.0311,9.0311,75600.0
2011-10-28 14:40:00,11.71,11.72,11.71,11.71,82600.0,9.0311,9.0388,9.0311,9.0311,82600.0
2011-10-28 14:45:00,11.71,11.72,11.71,11.72,51000.0,9.0311,9.0388,9.0311,9.0388,51000.0
2011-10-28 14:50:00,11.72,11.72,11.71,11.72,56800.0,9.0388,9.0388,9.0311,9.0388,56800.0
2011-10-28 14:55:00,11.72,11.72,11.72,11.72,47000.0,9.0388,9.0388,9.0388,9.0388,47000.0
2011-10-28 15:00:00,11.72,11.74,11.72,11.74,116000.0,9.0388,9.0543,9.0388,9.0543,116000.0
2011-10-28 15:05:00,11.74,11.74,11.72,11.72,103200.0,9.0543,9.0543,9.0388,9.0388,103200.0
2011-10-28 15:10:00,11.72,11.72,11.71,11.71,82400.0,9.0388,9.0388,9.0311,9.0311,82400.0
2011-10-28 15:15:00,11.72,11.72,11.68,11.69,148000.0,9.0388,9.0388,9.008,9.0157,148000.0
2011-10-28 15:20:00,11.69,11.7,11.68,11.68,144200.0,9.0157,9.0234,9.008,9.008,144200.0
2011-10-28 15:25:00,11.68,11.69,11.68,11.69,43600.0,9.008,9.0157,9.008,9.0157,43600.0
2011-10-28 15:30:00,11.69,11.7,11.68,11.7,154800.0,9.0157,9.0234,9.008,9.0234,154800.0
2011-10-28 15:35:00,11.7,11.74,11.69,11.74,176600.0,9.0234,9.0543,9.0157,9.0543,176600.0
2011-10-28 15:40:00,11.74,11.75,11.73,11.74,176800.0,9.0543,9.062,9.0465,9.0543,176800.0
2011-10-28 15:45:00,11.74,11.74,11.72,11.74,86000.0,9.0543,9.0543,9.0388,9.0543,86000.0
2011-10-28 15:50:00,11.74,11.74,11.72,11.73,583400.0,9.0543,9.0543,9.0388,9.0465,583400.0
2011-10-28 15:55:00,11.73,11.74,11.71,11.72,274400.0,9.0465,9.0543,9.0311,9.0388,274400.0
2011-10-31 09:30:00,11.65,11.7,11.63,11.69,154000.0,8.9848,9.0234,8.9694,9.0157,154000.0
2011-10-31 09:35:00,11.69,11.7,11.63,11.63,152200.0,9.0157,9.0234,8.9694,8.9694,152200.0
2011-10-31 09:40:00,11.63,11.67,11.63,11.67,75400.0,8.9694,9.0003,8.9694,9.0003,75400.0
2011-10-31 09:45:00,11.67,11.68,11.65,11.65,40600.0,9.0003,9.008,8.9848,8.9848,40600.0
2011-10-31 09:50:00,11.65,11.69,11.63,11.68,65000.0,8.9848,9.0157,8.9694,9.008,65000.0
2011-10-31 09:55:00,11.68,11.68,11.62,11.63,78000.0,9.008,9.008,8.9617,8.9694,78000.0
2011-10-31 10:00:00,11.63,11.65,11.62,11.63,46600.0,8.9694,8.9848,8.9617,8.9694,46600.0
2011-10-31 10:05:00,11.64,11.67,11.63,11.63,102000.0,8.9771,9.0003,8.9694,8.9694,102000.0
2011-10-31 10:10:00,11.63,11.65,11.62,11.63,68800.0,8.9694,8.9848,8.9617,8.9694,68800.0
2011-10-31 10:15:00,11.64,11.67,11.6,11.6,99200.0,8.9771,9.0003,8.9463,8.9463,99200.0
2011-10-31 10:20:00,11.61,11.63,11.59,11.59,134400.0,8.954,8.9694,8.9386,8.9386,134400.0
2011-10-31 10:25:00,11.59,11.59,11.58,11.59,48800.0,8.9386,8.9386,8.9309,8.9386,48800.0
2011-10-31 10:30:00,11.59,11.61,11.59,11.6,125000.0,8.9386,8.954,8.9386,8.9463,125000.0
2011-10-31 10:35:00,11.6,11.6,11.58,11.59,233400.0,8.9463,8.9463,8.9309,8.9386,233400.0
2011-10-31 10:40:00,11.59,11.59,11.55,11.56,198000.0,8.9386,8.9386,8.9077,8.9154,198000.0
2011-10-31 10:45:00,11.56,11.58,11.56,11.58,259200.0,8.9154,8.9309,8.9154,8.9309,259200.0
2011-10-31 10:50:00,11.58,11.6,11.58,11.58,97800.0,8.9309,8.9463,8.9309,8.9309,97800.0
2011-10-31 10:55:00,11.58,11.58,11.56,11.56,89600.0,8.9309,8.9309,8.9154,8.9154,89600.0
2011-10-31 11:00:00,11.56,11.59,11.55,11.57,78600.0,8.9154,8.9386,8.9077,8.9231,78600.0
2011-10-31 11:05:00,11.56,11.59,11.56,11.58,53400.0,8.9154,8.9386,8.9154,8.9309,53400.0
2011-10-31 11:10:00,11.58,11.59,11.56,11.56,75200.0,8.9309,8.9386,8.9154,8.9154,75200.0
2011-10-31 11:15:00,11.56,11.57,11.55,11.56,66400.0,8.9154,8.9231,8.9077,8.9154,66400.0
2011-10-31 11:20:00,11.56,11.56,11.56,11.56,19800.0,8.9154,8.9154,8.9154,8.9154,19800.0
2011-10-31 11:25:00,11.56,11.56,11.54,11.55,139200.0,8.9154,8.9154,8.9,8.9077,139200.0
2011-10-31 11:30:00,11.54,11.56,11.53,11.55,94400.0,8.9,8.9154,8.8923,8.9077,94400.0
2011-10-31 11:35:00,11.55,11.56,11.55,11.55,32200.0,8.9077,8.9154,8.9077,8.9077,32200.0
2011-10-31 11:40:00,11.55,11.57,11.55,11.56,59400.0,8.9077,8.9231,8.9077,8.9154,59400.0
2011-10-31 11:45:00,11.56,11.57,11.55,11.56,51000.0,8.9154,8.9231,8.9077,8.9154,51000.0
2011-10-31 11:50:00,11.56,11.56,11.56,11.56,45400.0,8.9154,8.9154,8.9154,8.9154,45400.0
2011-10-31 11:55:00,11.56,11.57,11.55,11.56,81800.0,8.9154,8.9231,8.9077,8.9154,81800.0
2011-10-31 12:00:00,11.56,11.56,11.55,11.56,63600.0,8.9154,8.9154,8.9077,8.9154,63600.0
2011-10-31 12:05:00,11.56,11.57,11.55,11.57,146000.0,8.9154,8.9231,8.9077,8.9231,146000.0
2011-10-31 12:10:00,11.57,11.61,11.57,11.6,83000.0,8.9231,8.954,8.9231,8.9463,83000.0
2011-10-31 12:15:00,11.59,11.6,11.58,11.59,130000.0,8.9386,8.9463,8.9309,8.9386,130000.0
2011-10-31 12:20:00,11.59,11.61,11.59,11.6,38600.0,8.9386,8.954,8.9386,8.9463,38600.0
2011-10-31 12:25:00,11.61,11.61,11.6,11.6,74400.0,8.954,8.954,8.9463,8.9463,74400.0
2011-10-31 12:30:00,11.61,11.62,11.6,11.62,150600.0,8.954,8.9617,8.9463,8.9617,150600.0
2011-10-31 12:35:00,11.62,11.63,11.61,11.63,83600.0,8.9617,8.9694,8.954,8.9694,83600.0
2011-10-31 12:40:00,11.63,11.64,11.62,11.64,80800.0,8.9694,8.9771,8.9617,8.9771,80800.0
2011-10-31 12:45:00,11.64,11.65,11.63,11.63,131200.0,8.9771,8.9848,8.9694,8.9694,131200.0
2011-10-31 12:50:00,11.63,11.64,11.63,11.64,59600.0,8.9694,8.9771,8.9694,8.9771,59600.0
2011-10-31 12:55:00,11.63,11.66,11.63,11.65,115000.0,8.9694,8.9926,8.9694,8.9848,115000.0
2011-10-31 13:00:00,11.65,11.66,11.64,11.66,83200.0,8.9848,8.9926,8.9771,8.9926,83200.0
2011-10-31 13:05:00,11.65,11.66,11.65,11.66,61200.0,8.9848,8.9926,8.9848,8.9926,61200.0
2011-10-31 13:10:00,11.66,11.68,11.65,11.67,131800.0,8.9926,9.008,8.9848,9.0003,131800.0
2011-10-31 13:15:00,11.67,11.68,11.67,11.67,64000.0,9.0003,9.008,9.0003,9.0003,64000.0
2011-10-31 13:20:00,11.67,11.68,11.67,11.68,75200.0,9.0003,9.008,9.0003,9.008,75200.0
2011-10-31 13:25:00,11.68,11.69,11.67,11.69,37000.0,9.008,9.0157,9.0003,9.0157,37000.0
2011-10-31 13:30:00,11.68,11.69,11.67,11.67,127200.0,9.008,9.0157,9.0003,9.0003,127200.0
2011-10-31 13:35:00,11.68,11.7,11.68,11.69,94400.0,9.008,9.0234,9.008,9.0157,94400.0
2011-10-31 13:40:00,11.69,11.71,11.69,11.7,69000.0,9.0157,9.0311,9.0157,9.0234,69000.0
2011-10-31 13:45:00,11.7,11.71,11.7,11.71,95400.0,9.0234,9.0311,9.0234,9.0311,95400.0
2011-10-31 13:50:00,11.71,11.71,11.69,11.7,102200.0,9.0311,9.0311,9.0157,9.0234,102200.0
2011-10-31 13:55:00,11.69,11.7,11.68,11.68,137800.0,9.0157,9.0234,9.008,9.008,137800.0
2011-10-31 14:00:00,11.67,11.68,11.65,11.65,93400.0,9.0003,9.008,8.9848,8.9848,93400.0
2011-10-31 14:05:00,11.65,11.69,11.65,11.69,118200.0,8.9848,9.0157,8.9848,9.0157,118200.0
2011-10-31 14:10:00,11.69,11.69,11.68,11.68,262800.0,9.0157,9.0157,9.008,9.008,262800.0
2011-10-31 14:15:00,11.68,11.68,11.67,11.68,110400.0,9.008,9.008,9.0003,9.008,110400.0
2011-10-31 14:20:00,11.68,11.69,11.68,11.68,71000.0,9.008,9.0157,9.008,9.008,71000.0
2011-10-31 14:25:00,11.69,11.69,11.68,11.69,59800.0,9.0157,9.0157,9.008,9.0157,59800.0
2011-10-31 14:30:00,11.69,11.7,11.68,11.69,112800.0,9.0157,9.0234,9.008,9.0157,112800.0
2011-10-31 14:35:00,11.69,11.69,11.67,11.68,103000.0,9.0157,9.0157,9.0003,9.008,103000.0
2011-10-31 14:40:00,11.67,11.69,11.67,11.69,157000.0,9.0003,9.0157,9.0003,9.0157,157000.0
2011-10-31 14:45:00,11.69,11.7,11.69,11.69,178600.0,9.0157,9.0234,9.0157,9.0157,178600.0
2011-10-31 14:50:00,11.7,11.71,11.7,11.7,137600.0,9.0234,9.0311,9.0234,9.0234,137600.0
2011-10-31 14:55:00,11.71,11.72,11.7,11.71,134000.0,9.0311,9.0388,9.0234,9.0311,134000.0
2011-10-31 15:00:00,11.71,11.71,11.68,11.68,141000.0,9.0311,9.0311,9.008,9.008,141000.0
2011-10-31 15:05:00,11.68,11.69,11.67,11.67,119600.0,9.008,9.0157,9.0003,9.0003,119600.0
2011-10-31 15:10:00,11.67,11.67,11.64,11.64,181200.0,9.0003,9.0003,8.9771,8.9771,181200.0
2011-10-31 15:15:00,11.64,11.65,11.61,11.62,205400.0,8.9771,8.9848,8.954,8.9617,205400.0
2011-10-31 15:20:00,11.61,11.62,11.6,11.62,127000.0,8.954,8.9617,8.9463,8.9617,127000.0
2011-10-31 15:25:00,11.62,11.62,11.6,11.61,130000.0,8.9617,8.9617,8.9463,8.954,130000.0
2011-10-31 15:30:00,11.6,11.62,11.6,11.62,165400.0,8.9463,8.9617,8.9463,8.9617,165400.0
2011-10-31 15:35:00,11.62,11.65,11.62,11.65,296600.0,8.9617,8.9848,8.9617,8.9848,296600.0
2011-10-31 15:40:00,11.65,11.65,11.63,11.63,486200.0,8.9848,8.9848,8.9694,8.9694,486200.0
2011-10-31 15:45:00,11.63,11.65,11.61,11.62,564200.0,8.9694,8.9848,8.954,8.9617,564200.0
2011-10-31 15:50:00,11.63,11.63,11.62,11.63,436000.0,8.9694,8.9694,8.9617,8.9694,436000.0
2011-10-31 15:55:00,11.63,11.63,11.58,11.58,810600.0,8.9694,8.9694,8.9309,8.9309,810600.0
2011-11-01 09:30:00,11.38,11.46,11.38,11.46,30000.0,8.7766,8.8383,8.7766,8.8383,30000.0
2011-11-01 09:35:00,11.46,11.47,11.38,11.38,405800.0,8.8383,8.846,8.7766,8.7766,405800.0
2011-11-01 09:40:00,11.38,11.4,11.37,11.37,297200.0,8.7766,8.792,8.7689,8.7689,297200.0
2011-11-01 09:45:00,11.37,11.4,11.37,11.37,99400.0,8.7689,8.792,8.7689,8.7689,99400.0
2011-11-01 09:50:00,11.38,11.38,11.35,11.36,173000.0,8.7766,8.7766,8.7535,8.7612,173000.0
2011-11-01 09:55:00,11.36,11.37,11.35,11.36,136800.0,8.7612,8.7689,8.7535,8.7612,136800.0
2011-11-01 10:00:00,11.36,11.4,11.3,11.4,356000.0,8.7612,8.792,8.7149,8.792,356000.0
2011-11-01 10:05:00,11.4,11.42,11.37,11.41,169200.0,8.792,8.8075,8.7689,8.7997,169200.0
2011-11-01 10:10:00,11.42,11.44,11.4,11.43,89000.0,8.8075,8.8229,8.792,8.8152,89000.0
2011-11-01 10:15:00,11.43,11.43,11.4,11.42,93600.0,8.8152,8.8152,8.792,8.8075,93600.0
2011-11-01 10:20:00,11.4,11.42,11.38,11.42,101400.0,8.792,8.8075,8.7766,8.8075,101400.0
2011-11-01 10:25:00,11.42,11.44,11.42,11.42,93800.0,8.8075,8.8229,8.8075,8.8075,93800.0
2011-11-01 10:30:00,11.42,11.43,11.41,11.42,105600.0,8.8075,8.8152,8.7997,8.8075,105600.0
2011-11-01 10:35:00,11.42,11.43,11.4,11.4,129600.0,8.8075,8.8152,8.792,8.792,129600.0
2011-11-01 10:40:00,11.41,11.43,11.4,11.41,108800.0,8.7997,8.8152,8.792,8.7997,108800.0
2011-11-01 10:45:00,11.42,11.42,11.4,11.4,69000.0,8.8075,8.8075,8.792,8.792,69000.0
2011-11-01 10:50:00,11.4,11.43,11.4,11.42,76600.0,8.792,8.8152,8.792,8.8075,76600.0
2011-11-01 10:55:00,11.42,11.43,11.38,11.4,108800.0,8.8075,8.8152,8.7766,8.792,108800.0
2011-11-01 11:00:00,11.4,11.41,11.4,11.4,70400.0,8.792,8.7997,8.792,8.792,70400.0
2011-11-01 11:05:00,11.4,11.4,11.39,11.4,94000.0,8.792,8.792,8.7843,8.792,94000.0
2011-11-01 11:10:00,11.4,11.4,11.38,11.38,146600.0,8.792,8.792,8.7766,8.7766,146600.0
2011-11-01 11:15:00,11.38,11.42,11.38,11.42,63800.0,8.7766,8.8075,8.7766,8.8075,63800.0
2011-11-01 11:20:00,11.42,11.42,11.4,11.4,53000.0,8.8075,8.8075,8.792,8.792,53000.0
2011-11-01 11:25:00,11.4,11.41,11.38,11.39,73000.0,8.792,8.7997,8.7766,8.7843,73000.0
2011-11-01 11:30:00,11.39,11.4,11.37,11.37,69000.0,8.7843,8.792,8.7689,8.7689,69000.0
2011-11-01 11:35:00,11.37,11.37,11.36,11.36,71600.0,8.7689,8.7689,8.7612,8.7612,71600.0
2011-11-01 11:40:00,11.36,11.36,11.33,11.34,103800.0,8.7612,8.7612,8.738,8.7458,103800.0
2011-11-01 11:45:00,11.34,11.36,11.32,11.33,65000.0,8.7458,8.7612,8.7303,8.738,65000.0
2011-11-01 11:50:00,11.34,11.34,11.31,11.33,65800.0,8.7458,8.7458,8.7226,8.738,65800.0
2011-11-01 11:55:00,11.32,11.34,11.31,11.31,105200.0,8.7303,8.7458,8.7226,8.7226,105200.0
2011-11-01 12:00:00,11.32,11.32,11.3,11.32,73800.0,8.7303,8.7303,8.7149,8.7303,73800.0
2011-11-01 12:05:00,11.31,11.35,11.31,11.34,104400.0,8.7226,8.7535,8.7226,8.7458,104400.0
2011-11-01 12:10:00,11.34,11.36,11.34,11.34,60200.0,8.7458,8.7612,8.7458,8.7458,60200.0
2011-11-01 12:15:00,11.34,11.34,11.31,11.31,83600.0,8.7458,8.7458,8.7226,8.7226,83600.0
2011-11-01 12:20:00,11.31,11.31,11.29,11.31,63600.0,8.7226,8.7226,8.7072,8.7226,63600.0
2011-11-01 12:25:00,11.31,11.32,11.31,11.31,62400.0,8.7226,8.7303,8.7226,8.7226,62400.0
2011-11-01 12:30:00,11.31,11.33,11.3,11.33,100200.0,8.7226,8.738,8.7149,8.738,100200.0
2011-11-01 12:35:00,11.33,11.34,11.31,11.32,81200.0,8.738,8.7458,8.7226,8.7303,81200.0
2011-11-01 12:40:00,11.32,11.33,11.3,11.31,129200.0,8.7303,8.738,8.7149,8.7226,129200.0
2011-11-01 12:45:00,11.31,11.31,11.3,11.3,63000.0,8.7226,8.7226,8.7149,8.7149,63000.0
2011-11-01 12:50:00,11.3,11.3,11.28,11.28,103000.0,8.7149,8.7149,8.6995,8.6995,103000.0
2011-11-01 12:55:00,11.28,11.29,11.28,11.28,40200.0,8.6995,8.7072,8.6995,8.6995,40200.0
2011-11-01 13:00:00,11.28,11.29,11.28,11.28,100800.0,8.6995,8.7072,8.6995,8.6995,100800.0
2011-11-01 13:05:00,11.28,11.29,11.28,11.28,80000.0,8.6995,8.7072,8.6995,8.6995,80000.0
2011-11-01 13:10:00,11.28,11.29,11.28,11.28,72400.0,8.6995,8.7072,8.6995,8.6995,72400.0
2011-11-01 13:15:00,11.28,11.29,11.28,11.28,69200.0,8.6995,8.7072,8.6995,8.6995,69200.0
2011-11-01 13:20:00,11.28,11.28,11.26,11.26,158200.0,8.6995,8.6995,8.6841,8.6841,158200.0
2011-11-01 13:25:00,11.26,11.31,11.26,11.31,205600.0,8.6841,8.7226,8.6841,8.7226,205600.0
2011-11-01 13:30:00,11.31,11.34,11.31,11.34,284000.0,8.7226,8.7458,8.7226,8.7458,284000.0
2011-11-01 13:35:00,11.35,11.36,11.33,11.34,119400.0,8.7535,8.7612,8.738,8.7458,119400.0
2011-11-01 13:40:00,11.34,11.36,11.33,11.35,97600.0,8.7458,8.7612,8.738,8.7535,97600.0
2011-11-01 13:45:00,11.35,11.38,11.35,11.37,185400.0,8.7535,8.7766,8.7535,8.7689,185400.0
2011-11-01 13:50:00,11.37,11.4,11.37,11.39,177000.0,8.7689,8.792,8.7689,8.7843,177000.0
2011-11-01 13:55:00,11.38,11.39,11.32,11.33,168600.0,8.7766,8.7843,8.7303,8.738,168600.0
2011-11-01 14:00:00,11.33,11.35,11.32,11.35,155800.0,8.738,8.7535,8.7303,8.7535,155800.0
2011-11-01 14:05:00,11.34,11.36,11.34,11.35,59800.0,8.7458,8.7612,8.7458,8.7535,59800.0
2011-11-01 14:10:00,11.35,11.36,11.34,11.35,59000.0,8.7535,8.7612,8.7458,8.7535,59000.0
2011-11-01 14:15:00,11.35,11.36,11.33,11.34,115600.0,8.7535,8.7612,8.738,8.7458,115600.0
2011-11-01 14:20:00,11.34,11.36,11.33,11.35,99800.0,8.7458,8.7612,8.738,8.7535,99800.0
2011-11-01 14:25:00,11.36,11.36,11.34,11.35,83800.0,8.7612,8.7612,8.7458,8.7535,83800.0
2011-11-01 14:30:00,11.35,11.35,11.34,11.35,96200.0,8.7535,8.7535,8.7458,8.7535,96200.0
2011-11-01 14:35:00,11.35,11.35,11.31,11.31,104400.0,8.7535,8.7535,8.7226,8.7226,104400.0
2011-11-01 14:40:00,11.32,11.33,11.31,11.32,93200.0,8.7303,8.738,8.7226,8.7303,93200.0
2011-11-01 14:45:00,11.33,11.33,11.32,11.33,76200.0,8.738,8.738,8.7303,8.738,76200.0
2011-11-01 14:50:00,11.32,11.34,11.3,11.31,133600.0,8.7303,8.7458,8.7149,8.7226,133600.0
2011-11-01 14:55:00,11.31,11.31,11.29,11.3,154200.0,8.7226,8.7226,8.7072,8.7149,154200.0
2011-11-01 15:00:00,11.3,11.31,11.28,11.29,170200.0,8.7149,8.7226,8.6995,8.7072,170200.0
2011-11-01 15:05:00,11.29,11.3,11.26,11.27,146800.0,8.7072,8.7149,8.6841,8.6918,146800.0
2011-11-01 15:10:00,11.27,11.29,11.26,11.29,132200.0,8.6918,8.7072,8.6841,8.7072,132200.0
2011-11-01 15:15:00,11.3,11.3,11.28,11.29,121000.0,8.7149,8.7149,8.6995,8.7072,121000.0
2011-11-01 15:20:00,11.3,11.3,11.26,11.26,110800.0,8.7149,8.7149,8.6841,8.6841,110800.0
2011-11-01 15:25:00,11.26,11.29,11.26,11.29,143400.0,8.6841,8.7072,8.6841,8.7072,143400.0
2011-11-01 15:30:00,11.29,11.32,11.29,11.3,233600.0,8.7072,8.7303,8.7072,8.7149,233600.0
2011-11-01 15:35:00,11.3,11.33,11.3,11.33,270600.0,8.7149,8.738,8.7149,8.738,270600.0
2011-11-01 15:40:00,11.33,11.33,11.29,11.3,309200.0,8.738,8.738,8.7072,8.7149,309200.0
2011-11-01 15:45:00,11.3,11.3,11.24,11.27,521200.0,8.7149,8.7149,8.6686,8.6918,521200.0
2011-11-01 15:50:00,11.27,11.27,11.22,11.24,455200.0,8.6918,8.6918,8.6532,8.6686,455200.0
2011-11-01 15:55:00,11.24,11.26,11.23,11.24,823000.0,8.6686,8.6841,8.6609,8.6686,823000.0
2011-11-02 09:30:00,11.39,11.44,11.38,11.43,124000.0,8.7843,8.8229,8.7766,8.8152,124000.0
2011-11-02 09:35:00,11.43,11.43,11.35,11.36,98400.0,8.8152,8.8152,8.7535,8.7612,98400.0
2011-11-02 09:40:00,11.36,11.37,11.35,11.37,65200.0,8.7612,8.7689,8.7535,8.7689,65200.0
2011-11-02 09:45:00,11.37,11.38,11.36,11.38,77600.0,8.7689,8.7766,8.7612,8.7766,77600.0
2011-11-02 09:50:00,11.38,11.39,11.36,11.36,144600.0,8.7766,8.7843,8.7612,8.7612,144600.0
2011-11-02 09:55:00,11.36,11.37,11.35,11.36,92800.0,8.7612,8.7689,8.7535,8.7612,92800.0
2011-11-02 10:00:00,11.36,11.37,11.33,11.33,114000.0,8.7612,8.7689,8.738,8.738,114000.0
2011-11-02 10:05:00,11.33,11.35,11.33,11.35,89000.0,8.738,8.7535,8.738,8.7535,89000.0
2011-11-02 10:10:00,11.35,11.36,11.33,11.34,81800.0,8.7535,8.7612,8.738,8.7458,81800.0
2011-11-02 10:15:00,11.34,11.35,11.33,11.33,82600.0,8.7458,8.7535,8.738,8.738,82600.0
2011-11-02 10:20:00,11.33,11.34,11.33,11.33,87600.0,8.738,8.7458,8.738,8.738,87600.0
2011-11-02 10:25:00,11.33,11.35,11.33,11.34,46800.0,8.738,8.7535,8.738,8.7458,46800.0
2011-11-02 10:30:00,11.35,11.35,11.33,11.33,123600.0,8.7535,8.7535,8.738,8.738,123600.0
2011-11-02 10:35:00,11.33,11.34,11.33,11.33,177400.0,8.738,8.7458,8.738,8.738,177400.0
2011-11-02 10:40:00,11.33,11.35,11.33,11.34,62000.0,8.738,8.7535,8.738,8.7458,62000.0
2011-11-02 10:45:00,11.34,11.37,11.34,11.37,174600.0,8.7458,8.7689,8.7458,8.7689,174600.0
2011-11-02 10:50:00,11.37,11.39,11.36,11.38,87200.0,8.7689,8.7843,8.7612,8.7766,87200.0
2011-11-02 10:55:00,11.38,11.38,11.36,11.37,151200.0,8.7766,8.7766,8.7612,8.7689,151200.0
2011-11-02 11:00:00,11.37,11.38,11.37,11.38,119200.0,8.7689,8.7766,8.7689,8.7766,119200.0
2011-11-02 11:05:00,11.38,11.4,11.38,11.38,112400.0,8.7766,8.792,8.7766,8.7766,112400.0
2011-11-02 11:10:00,11.38,11.4,11.37,11.4,88200.0,8.7766,8.792,8.7689,8.792,88200.0
2011-11-02 11:15:00,11.4,11.43,11.4,11.41,137400.0,8.792,8.8152,8.792,8.7997,137400.0
2011-11-02 11:20:00,11.41,11.42,11.38,11.4,165200.0,8.7997,8.8075,8.7766,8.792,165200.0
2011-11-02 11:25:00,11.4,11.4,11.38,11.38,77000.0,8.792,8.792,8.7766,8.7766,77000.0
2011-11-02 11:30:00,11.38,11.4,11.38,11.4,165600.0,8.7766,8.792,8.7766,8.792,165600.0
2011-11-02 11:35:00,11.4,11.41,11.39,11.4,54600.0,8.792,8.7997,8.7843,8.792,54600.0
2011-11-02 11:40:00,11.41,11.42,11.4,11.42,42800.0,8.7997,8.8075,8.792,8.8075,42800.0
2011-11-02 11:45:00,11.42,11.43,11.42,11.42,36600.0,8.8075,8.8152,8.8075,8.8075,36600.0
2011-11-02 11:50:00,11.42,11.42,11.42,11.42,10400.0,8.8075,8.8075,8.8075,8.8075,10400.0
2011-11-02 11:55:00,11.42,11.42,11.4,11.41,127000.0,8.8075,8.8075,8.792,8.7997,127000.0
2011-11-02 12:00:00,11.41,11.41,11.4,11.4,88800.0,8.7997,8.7997,8.792,8.792,88800.0
2011-11-02 12:05:00,11.4,11.4,11.4,11.4,80600.0,8.792,8.792,8.792,8.792,80600.0
2011-11-02 12:10:00,11.4,11.42,11.4,11.4,43600.0,8.792,8.8075,8.792,8.792,43600.0
2011-11-02 12:15:00,11.4,11.41,11.4,11.41,161800.0,8.792,8.7997,8.792,8.7997,161800.0
2011-11-02 12:20:00,11.41,11.41,11.4,11.4,152000.0,8.7997,8.7997,8.792,8.792,152000.0
2011-11-02 12:25:00,11.4,11.41,11.39,11.4,63800.0,8.792,8.7997,8.7843,8.792,63800.0
2011-11-02 12:30:00,11.4,11.42,11.38,11.4,64000.0,8.792,8.8075,8.7766,8.792,64000.0
2011-11-02 12:35:00,11.4,11.42,11.38,11.41,75400.0,8.792,8.8075,8.7766,8.7997,75400.0
2011-11-02 12:40:00,11.41,11.43,11.37,11.37,205400.0,8.7997,8.8152,8.7689,8.7689,205400.0
2011-11-02 12:45:00,11.37,11.38,11.36,11.37,84800.0,8.7689,8.7766,8.7612,8.7689,84800.0
2011-11-02 12:50:00,11.38,11.38,11.37,11.38,87200.0,8.7766,8.7766,8.7689,8.7766,87200.0
2011-11-02 12:55:00,11.37,11.38,11.36,11.37,110600.0,8.7689,8.7766,8.7612,8.7689,110600.0
2011-11-02 13:00:00,11.37,11.38,11.34,11.34,169200.0,8.7689,8.7766,8.7458,8.7458,169200.0
2011-11-02 13:05:00,11.35,11.37,11.34,11.36,121600.0,8.7535,8.7689,8.7458,8.7612,121600.0
2011-11-02 13:10:00,11.36,11.36,11.35,11.35,65200.0,8.7612,8.7612,8.7535,8.7535,65200.0
2011-11-02 13:15:00,11.35,11.37,11.35,11.35,198400.0,8.7535,8.7689,8.7535,8.7535,198400.0
2011-11-02 13:20:00,11.35,11.35,11.34,11.34,81600.0,8.7535,8.7535,8.7458,8.7458,81600.0
2011-11-02 13:25:00,11.35,11.37,11.35,11.37,124200.0,8.7535,8.7689,8.7535,8.7689,124200.0
2011-11-02 13:30:00,11.37,11.38,11.35,11.36,130400.0,8.7689,8.7766,8.7535,8.7612,130400.0
2011-11-02 13:35:00,11.36,11.36,11.34,11.34,59400.0,8.7612,8.7612,8.7458,8.7458,59400.0
2011-11-02 13:40:00,11.34,11.35,11.34,11.35,62400.0,8.7458,8.7535,8.7458,8.7535,62400.0
2011-11-02 13:45:00,11.35,11.36,11.34,11.34,62400.0,8.7535,8.7612,8.7458,8.7458,62400.0
2011-11-02 13:50:00,11.35,11.35,11.34,11.34,66400.0,8.7535,8.7535,8.7458,8.7458,66400.0
2011-11-02 13:55:00,11.35,11.35,11.34,11.35,67800.0,8.7535,8.7535,8.7458,8.7535,67800.0
2011-11-02 14:00:00,11.35,11.35,11.34,11.35,237400.0,8.7535,8.7535,8.7458,8.7535,237400.0
2011-11-02 14:05:00,11.35,11.35,11.33,11.33,294800.0,8.7535,8.7535,8.738,8.738,294800.0
2011-11-02 14:10:00,11.33,11.33,11.31,11.33,186600.0,8.738,8.738,8.7226,8.738,186600.0
2011-11-02 14:15:00,11.33,11.35,11.32,11.33,119000.0,8.738,8.7535,8.7303,8.738,119000.0
2011-11-02 14:20:00,11.33,11.35,11.33,11.33,124600.0,8.738,8.7535,8.738,8.738,124600.0
2011-11-02 14:25:00,11.33,11.34,11.33,11.33,128000.0,8.738,8.7458,8.738,8.738,128000.0
2011-11-02 14:30:00,11.33,11.33,11.31,11.33,255200.0,8.738,8.738,8.7226,8.738,255200.0
2011-11-02 14:35:00,11.34,11.34,11.33,11.33,106000.0,8.7458,8.7458,8.738,8.738,106000.0
2011-11-02 14:40:00,11.34,11.34,11.32,11.33,119600.0,8.7458,8.7458,8.7303,8.738,119600.0
2011-11-02 14:45:00,11.33,11.34,11.33,11.33,86200.0,8.738,8.7458,8.738,8.738,86200.0
2011-11-02 14:50:00,11.34,11.35,11.33,11.34,116800.0,8.7458,8.7535,8.738,8.7458,116800.0
2011-11-02 14:55:00,11.34,11.35,11.34,11.34,111600.0,8.7458,8.7535,8.7458,8.7458,111600.0
2011-11-02 15:00:00,11.35,11.35,11.31,11.34,216200.0,8.7535,8.7535,8.7226,8.7458,216200.0
2011-11-02 15:05:00,11.34,11.38,11.34,11.36,213400.0,8.7458,8.7766,8.7458,8.7612,213400.0
2011-11-02 15:10:00,11.36,11.37,11.35,11.36,210200.0,8.7612,8.7689,8.7535,8.7612,210200.0
2011-11-02 15:15:00,11.36,11.37,11.35,11.37,149000.0,8.7612,8.7689,8.7535,8.7689,149000.0
2011-11-02 15:20:00,11.37,11.38,11.36,11.38,199400.0,8.7689,8.7766,8.7612,8.7766,199400.0
2011-11-02 15:25:00,11.38,11.38,11.36,11.36,135800.0,8.7766,8.7766,8.7612,8.7612,135800.0
2011-11-02 15:30:00,11.36,11.37,11.33,11.35,201200.0,8.7612,8.7689,8.738,8.7535,201200.0
2011-11-02 15:35:00,11.35,11.36,11.34,11.35,231400.0,8.7535,8.7612,8.7458,8.7535,231400.0
2011-11-02 15:40:00,11.36,11.36,11.33,11.33,659600.0,8.7612,8.7612,8.738,8.738,659600.0
2011-11-02 15:45:00,11.33,11.34,11.3,11.3,536800.0,8.738,8.7458,8.7149,8.7149,536800.0
2011-11-02 15:50:00,11.3,11.31,11.29,11.31,436400.0,8.7149,8.7226,8.7072,8.7226,436400.0
2011-11-02 15:55:00,11.31,11.33,11.31,11.32,1107600.0,8.7226,8.738,8.7226,8.7303,1107600.0
2011-11-03 09:30:00,11.35,11.35,11.27,11.28,220800.0,8.7535,8.7535,8.6918,8.6995,220800.0
2011-11-03 09:35:00,11.28,11.3,11.24,11.24,309200.0,8.6995,8.7149,8.6686,8.6686,309200.0
2011-11-03 09:40:00,11.24,11.24,11.22,11.22,145200.0,8.6686,8.6686,8.6532,8.6532,145200.0
2011-11-03 09:45:00,11.22,11.23,11.19,11.21,220200.0,8.6532,8.6609,8.6301,8.6455,220200.0
2011-11-03 09:50:00,11.21,11.21,11.18,11.18,151800.0,8.6455,8.6455,8.6224,8.6224,151800.0
2011-11-03 09:55:00,11.18,11.19,11.17,11.18,223800.0,8.6224,8.6301,8.6146,8.6224,223800.0
2011-11-03 10:00:00,11.18,11.21,11.17,11.2,517000.0,8.6224,8.6455,8.6146,8.6378,517000.0
2011-11-03 10:05:00,11.19,11.22,11.19,11.2,155200.0,8.6301,8.6532,8.6301,8.6378,155200.0
2011-11-03 10:10:00,11.2,11.23,11.2,11.22,112200.0,8.6378,8.6609,8.6378,8.6532,112200.0
2011-11-03 10:15:00,11.22,11.25,11.22,11.23,137600.0,8.6532,8.6763,8.6532,8.6609,137600.0
2011-11-03 10:20:00,11.23,11.25,11.22,11.22,98400.0,8.6609,8.6763,8.6532,8.6532,98400.0
2011-11-03 10:25:00,11.22,11.24,11.21,11.24,109600.0,8.6532,8.6686,8.6455,8.6686,109600.0
2011-11-03 10:30:00,11.24,11.26,11.24,11.24,91200.0,8.6686,8.6841,8.6686,8.6686,91200.0
2011-11-03 10:35:00,11.24,11.24,11.22,11.24,60400.0,8.6686,8.6686,8.6532,8.6686,60400.0
2011-11-03 10:40:00,11.24,11.27,11.24,11.27,142200.0,8.6686,8.6918,8.6686,8.6918,142200.0
2011-11-03 10:45:00,11.27,11.27,11.24,11.24,142800.0,8.6918,8.6918,8.6686,8.6686,142800.0
2011-11-03 10:50:00,11.24,11.25,11.24,11.24,94800.0,8.6686,8.6763,8.6686,8.6686,94800.0
2011-11-03 10:55:00,11.24,11.27,11.22,11.22,156000.0,8.6686,8.6918,8.6532,8.6532,156000.0
2011-11-03 11:00:00,11.23,11.24,11.22,11.23,141800.0,8.6609,8.6686,8.6532,8.6609,141800.0
2011-11-03 11:05:00,11.22,11.26,11.22,11.22,96400.0,8.6532,8.6841,8.6532,8.6532,96400.0
2011-11-03 11:10:00,11.22,11.26,11.22,11.26,69600.0,8.6532,8.6841,8.6532,8.6841,69600.0
2011-11-03 11:15:00,11.26,11.27,11.26,11.27,154200.0,8.6841,8.6918,8.6841,8.6918,154200.0
2011-11-03 11:20:00,11.27,11.27,11.24,11.26,227800.0,8.6918,8.6918,8.6686,8.6841,227800.0
2011-11-03 11:25:00,11.26,11.27,11.25,11.25,99200.0,8.6841,8.6918,8.6763,8.6763,99200.0
2011-11-03 11:30:00,11.26,11.29,11.26,11.27,140600.0,8.6841,8.7072,8.6841,8.6918,140600.0
2011-11-03 11:35:00,11.28,11.28,11.26,11.27,57400.0,8.6995,8.6995,8.6841,8.6918,57400.0
2011-11-03 11:40:00,11.27,11.29,11.27,11.29,35000.0,8.6918,8.7072,8.6918,8.7072,35000.0
2011-11-03 11:45:00,11.28,11.29,11.28,11.28,93000.0,8.6995,8.7072,8.6995,8.6995,93000.0
2011-11-03 11:50:00,11.28,11.29,11.27,11.29,46200.0,8.6995,8.7072,8.6918,8.7072,46200.0
2011-11-03 11:55:00,11.28,11.29,11.27,11.27,110000.0,8.6995,8.7072,8.6918,8.6918,110000.0
2011-11-03 12:00:00,11.27,11.28,11.27,11.27,55200.0,8.6918,8.6995,8.6918,8.6918,55200.0
2011-11-03 12:05:00,11.27,11.28,11.25,11.28,138800.0,8.6918,8.6995,8.6763,8.6995,138800.0
2011-11-03 12:10:00,11.28,11.28,11.24,11.25,163200.0,8.6995,8.6995,8.6686,8.6763,163200.0
2011-11-03 12:15:00,11.25,11.26,11.24,11.24,98600.0,8.6763,8.6841,8.6686,8.6686,98600.0
2011-11-03 12:20:00,11.24,11.24,11.22,11.24,58400.0,8.6686,8.6686,8.6532,8.6686,58400.0
2011-11-03 12:25:00,11.24,11.24,11.22,11.23,115000.0,8.6686,8.6686,8.6532,8.6609,115000.0
2011-11-03 12:30:00,11.24,11.24,11.22,11.23,68800.0,8.6686,8.6686,8.6532,8.6609,68800.0
2011-11-03 12:35:00,11.23,11.23,11.22,11.22,66600.0,8.6609,8.6609,8.6532,8.6532,66600.0
2011-11-03 12:40:00,11.22,11.23,11.21,11.22,139200.0,8.6532,8.6609,8.6455,8.6532,139200.0
2011-11-03 12:45:00,11.22,11.28,11.22,11.28,186400.0,8.6532,8.6995,8.6532,8.6995,186400.0
2011-11-03 12:50:00,11.28,11.29,11.26,11.26,119400.0,8.6995,8.7072,8.6841,8.6841,119400.0
2011-11-03 12:55:00,11.26,11.27,11.26,11.26,91200.0,8.6841,8.6918,8.6841,8.6841,91200.0
2011-11-03 13:00:00,11.26,11.28,11.26,11.27,196600.0,8.6841,8.6995,8.6841,8.6918,196600.0
2011-11-03 13:05:00,11.26,11.28,11.26,11.28,87200.0,8.6841,8.6995,8.6841,8.6995,87200.0
2011-11-03 13:10:00,11.28,11.29,11.26,11.26,127600.0,8.6995,8.7072,8.6841,8.6841,127600.0
2011-11-03 13:15:00,11.27,11.29,11.27,11.28,64600.0,8.6918,8.7072,8.6918,8.6995,64600.0
2011-11-03 13:20:00,11.28,11.29,11.27,11.27,60000.0,8.6995,8.7072,8.6918,8.6918,60000.0
2011-11-03 13:25:00,11.27,11.28,11.27,11.27,46000.0,8.6918,8.6995,8.6918,8.6918,46000.0
2011-11-03 13:30:00,11.27,11.28,11.26,11.27,50000.0,8.6918,8.6995,8.6841,8.6918,50000.0
2011-11-03 13:35:00,11.27,11.28,11.27,11.28,126400.0,8.6918,8.6995,8.6918,8.6995,126400.0
2011-11-03 13:40:00,11.27,11.29,11.27,11.29,42000.0,8.6918,8.7072,8.6918,8.7072,42000.0
2011-11-03 13:45:00,11.28,11.3,11.28,11.3,101600.0,8.6995,8.7149,8.6995,8.7149,101600.0
2011-11-03 13:50:00,11.3,11.31,11.3,11.3,59800.0,8.7149,8.7226,8.7149,8.7149,59800.0
2011-11-03 13:55:00,11.3,11.31,11.29,11.29,93800.0,8.7149,8.7226,8.7072,8.7072,93800.0
2011-11-03 14:00:00,11.3,11.3,11.29,11.3,90600.0,8.7149,8.7149,8.7072,8.7149,90600.0
2011-11-03 14:05:00,11.3,11.31,11.3,11.3,89000.0,8.7149,8.7226,8.7149,8.7149,89000.0
2011-11-03 14:10:00,11.3,11.31,11.29,11.31,84800.0,8.7149,8.7226,8.7072,8.7226,84800.0
2011-11-03 14:15:00,11.31,11.31,11.29,11.29,122400.0,8.7226,8.7226,8.7072,8.7072,122400.0
2011-11-03 14:20:00,11.3,11.31,11.29,11.3,72200.0,8.7149,8.7226,8.7072,8.7149,72200.0
2011-11-03 14:25:00,11.3,11.3,11.29,11.29,88600.0,8.7149,8.7149,8.7072,8.7072,88600.0
2011-11-03 14:30:00,11.29,11.3,11.29,11.29,95400.0,8.7072,8.7149,8.7072,8.7072,95400.0
2011-11-03 14:35:00,11.29,11.31,11.29,11.3,165800.0,8.7072,8.7226,8.7072,8.7149,165800.0
2011-11-03 14:40:00,11.3,11.3,11.29,11.3,43200.0,8.7149,8.7149,8.7072,8.7149,43200.0
2011-11-03 14:45:00,11.29,11.3,11.28,11.29,67200.0,8.7072,8.7149,8.6995,8.7072,67200.0
2011-11-03 14:50:00,11.29,11.29,11.27,11.28,88800.0,8.7072,8.7072,8.6918,8.6995,88800.0
2011-11-03 14:55:00,11.28,11.29,11.28,11.29,285400.0,8.6995,8.7072,8.6995,8.7072,285400.0
2011-11-03 15:00:00,11.29,11.33,11.29,11.33,287600.0,8.7072,8.738,8.7072,8.738,287600.0
2011-11-03 15:05:00,11.33,11.34,11.31,11.34,105200.0,8.738,8.7458,8.7226,8.7458,105200.0
2011-11-03 15:10:00,11.34,11.35,11.32,11.33,160200.0,8.7458,8.7535,8.7303,8.738,160200.0
2011-11-03 15:15:00,11.33,11.35,11.33,11.34,111000.0,8.738,8.7535,8.738,8.7458,111000.0
2011-11-03 15:20:00,11.34,11.34,11.31,11.33,217000.0,8.7458,8.7458,8.7226,8.738,217000.0
2011-11-03 15:25:00,11.32,11.33,11.32,11.33,189600.0,8.7303,8.738,8.7303,8.738,189600.0
2011-11-03 15:30:00,11.33,11.35,11.33,11.35,135400.0,8.738,8.7535,8.738,8.7535,135400.0
2011-11-03 15:35:00,11.35,11.35,11.31,11.32,288000.0,8.7535,8.7535,8.7226,8.7303,288000.0
2011-11-03 15:40:00,11.32,11.34,11.31,11.34,283000.0,8.7303,8.7458,8.7226,8.7458,283000.0
2011-11-03 15:45:00,11.33,11.34,11.32,11.32,358600.0,8.738,8.7458,8.7303,8.7303,358600.0
2011-11-03 15:50:00,11.32,11.35,11.31,11.33,764000.0,8.7303,8.7535,8.7226,8.738,764000.0
2011-11-03 15:55:00,11.33,11.35,11.33,11.33,735000.0,8.738,8.7535,8.738,8.738,735000.0
2011-11-04 09:30:00,11.22,11.23,11.2,11.23,207600.0,8.6532,8.6609,8.6378,8.6609,207600.0
2011-11-04 09:35:00,11.23,11.28,11.22,11.27,167400.0,8.6609,8.6995,8.6532,8.6918,167400.0
2011-11-04 09:40:00,11.27,11.29,11.25,11.28,94400.0,8.6918,8.7072,8.6763,8.6995,94400.0
2011-11-04 09:45:00,11.28,11.3,11.26,11.29,61400.0,8.6995,8.7149,8.6841,8.7072,61400.0
2011-11-04 09:50:00,11.29,11.3,11.28,11.29,126800.0,8.7072,8.7149,8.6995,8.7072,126800.0
2011-11-04 09:55:00,11.29,11.3,11.29,11.29,80400.0,8.7072,8.7149,8.7072,8.7072,80400.0
2011-11-04 10:00:00,11.29,11.3,11.27,11.28,89000.0,8.7072,8.7149,8.6918,8.6995,89000.0
2011-11-04 10:05:00,11.28,11.31,11.28,11.3,163000.0,8.6995,8.7226,8.6995,8.7149,163000.0
2011-11-04 10:10:00,11.3,11.34,11.3,11.32,222400.0,8.7149,8.7458,8.7149,8.7303,222400.0
2011-11-04 10:15:00,11.32,11.34,11.3,11.31,141600.0,8.7303,8.7458,8.7149,8.7226,141600.0
2011-11-04 10:20:00,11.31,11.31,11.28,11.29,112800.0,8.7226,8.7226,8.6995,8.7072,112800.0
2011-11-04 10:25:00,11.29,11.31,11.27,11.28,62400.0,8.7072,8.7226,8.6918,8.6995,62400.0
2011-11-04 10:30:00,11.27,11.29,11.26,11.27,110600.0,8.6918,8.7072,8.6841,8.6918,110600.0
2011-11-04 10:35:00,11.27,11.28,11.24,11.27,117600.0,8.6918,8.6995,8.6686,8.6918,117600.0
2011-11-04 10:40:00,11.27,11.31,11.26,11.31,153800.0,8.6918,8.7226,8.6841,8.7226,153800.0
2011-11-04 10:45:00,11.31,11.31,11.29,11.31,261800.0,8.7226,8.7226,8.7072,8.7226,261800.0
2011-11-04 10:50:00,11.31,11.31,11.3,11.31,83800.0,8.7226,8.7226,8.7149,8.7226,83800.0
2011-11-04 10:55:00,11.31,11.32,11.31,11.32,151400.0,8.7226,8.7303,8.7226,8.7303,151400.0
2011-11-04 11:00:00,11.32,11.35,11.31,11.34,149800.0,8.7303,8.7535,8.7226,8.7458,149800.0
2011-11-04 11:05:00,11.34,11.35,11.34,11.34,78600.0,8.7458,8.7535,8.7458,8.7458,78600.0
2011-11-04 11:10:00,11.35,11.36,11.34,11.35,63600.0,8.7535,8.7612,8.7458,8.7535,63600.0
2011-11-04 11:15:00,11.35,11.36,11.35,11.35,88800.0,8.7535,8.7612,8.7535,8.7535,88800.0
2011-11-04 11:20:00,11.35,11.37,11.34,11.35,122400.0,8.7535,8.7689,8.7458,8.7535,122400.0
2011-11-04 11:25:00,11.35,11.38,11.35,11.37,57400.0,8.7535,8.7766,8.7535,8.7689,57400.0
2011-11-04 11:30:00,11.37,11.38,11.36,11.38,87200.0,8.7689,8.7766,8.7612,8.7766,87200.0
2011-11-04 11:35:00,11.38,11.38,11.35,11.37,111600.0,8.7766,8.7766,8.7535,8.7689,111600.0
2011-11-04 11:40:00,11.37,11.37,11.35,11.36,70400.0,8.7689,8.7689,8.7535,8.7612,70400.0
2011-11-04 11:45:00,11.36,11.37,11.35,11.35,65400.0,8.7612,8.7689,8.7535,8.7535,65400.0
2011-11-04 11:50:00,11.35,11.37,11.35,11.37,44800.0,8.7535,8.7689,8.7535,8.7689,44800.0
2011-11-04 11:55:00,11.36,11.38,11.36,11.38,39200.0,8.7612,8.7766,8.7612,8.7766,39200.0
2011-11-04 12:00:00,11.38,11.39,11.38,11.38,52200.0,8.7766,8.7843,8.7766,8.7766,52200.0
2011-11-04 12:05:00,11.38,11.39,11.38,11.38,49600.0,8.7766,8.7843,8.7766,8.7766,49600.0
2011-11-04 12:10:00,11.38,11.4,11.38,11.4,80800.0,8.7766,8.792,8.7766,8.792,80800.0
2011-11-04 12:15:00,11.4,11.41,11.4,11.41,46800.0,8.792,8.7997,8.792,8.7997,46800.0
2011-11-04 12:20:00,11.41,11.42,11.4,11.42,105200.0,8.7997,8.8075,8.792,8.8075,105200.0
2011-11-04 12:25:00,11.42,11.42,11.4,11.41,63800.0,8.8075,8.8075,8.792,8.7997,63800.0
2011-11-04 12:30:00,11.4,11.41,11.36,11.36,212000.0,8.792,8.7997,8.7612,8.7612,212000.0
2011-11-04 12:35:00,11.36,11.36,11.34,11.35,113600.0,8.7612,8.7612,8.7458,8.7535,113600.0
2011-11-04 12:40:00,11.35,11.36,11.34,11.35,52800.0,8.7535,8.7612,8.7458,8.7535,52800.0
2011-11-04 12:45:00,11.34,11.35,11.34,11.34,34600.0,8.7458,8.7535,8.7458,8.7458,34600.0
2011-11-04 12:50:00,11.34,11.35,11.34,11.35,38400.0,8.7458,8.7535,8.7458,8.7535,38400.0
2011-11-04 12:55:00,11.35,11.36,11.34,11.35,115800.0,8.7535,8.7612,8.7458,8.7535,115800.0
2011-11-04 13:00:00,11.35,11.35,11.35,11.35,20200.0,8.7535,8.7535,8.7535,8.7535,20200.0
2011-11-04 13:05:00,11.35,11.37,11.35,11.37,124600.0,8.7535,8.7689,8.7535,8.7689,124600.0
2011-11-04 13:10:00,11.37,11.38,11.37,11.37,92800.0,8.7689,8.7766,8.7689,8.7689,92800.0
2011-11-04 13:15:00,11.38,11.38,11.36,11.37,98600.0,8.7766,8.7766,8.7612,8.7689,98600.0
2011-11-04 13:20:00,11.37,11.38,11.36,11.37,132000.0,8.7689,8.7766,8.7612,8.7689,132000.0
2011-11-04 13:25:00,11.37,11.37,11.35,11.35,37000.0,8.7689,8.7689,8.7535,8.7535,37000.0
2011-11-04 13:30:00,11.35,11.36,11.35,11.35,21000.0,8.7535,8.7612,8.7535,8.7535,21000.0
2011-11-04 13:35:00,11.35,11.36,11.34,11.35,122200.0,8.7535,8.7612,8.7458,8.7535,122200.0
2011-11-04 13:40:00,11.36,11.37,11.35,11.37,72600.0,8.7612,8.7689,8.7535,8.7689,72600.0
2011-11-04 13:45:00,11.37,11.38,11.37,11.38,113800.0,8.7689,8.7766,8.7689,8.7766,113800.0
2011-11-04 13:50:00,11.38,11.4,11.38,11.39,111200.0,8.7766,8.792,8.7766,8.7843,111200.0
2011-11-04 13:55:00,11.4,11.4,11.38,11.4,92000.0,8.792,8.792,8.7766,8.792,92000.0
2011-11-04 14:00:00,11.4,11.41,11.4,11.4,56800.0,8.792,8.7997,8.792,8.792,56800.0
2011-11-04 14:05:00,11.4,11.42,11.4,11.41,80600.0,8.792,8.8075,8.792,8.7997,80600.0
2011-11-04 14:10:00,11.41,11.42,11.4,11.42,67000.0,8.7997,8.8075,8.792,8.8075,67000.0
2011-11-04 14:15:00,11.41,11.42,11.4,11.42,56600.0,8.7997,8.8075,8.792,8.8075,56600.0
2011-11-04 14:20:00,11.42,11.44,11.42,11.42,106400.0,8.8075,8.8229,8.8075,8.8075,106400.0
2011-11-04 14:25:00,11.42,11.43,11.42,11.43,53400.0,8.8075,8.8152,8.8075,8.8152,53400.0
2011-11-04 14:30:00,11.43,11.43,11.42,11.42,57000.0,8.8152,8.8152,8.8075,8.8075,57000.0
2011-11-04 14:35:00,11.42,11.42,11.4,11.4,141600.0,8.8075,8.8075,8.792,8.792,141600.0
2011-11-04 14:40:00,11.4,11.42,11.4,11.42,59200.0,8.792,8.8075,8.792,8.8075,59200.0
2011-11-04 14:45:00,11.42,11.44,11.42,11.43,90800.0,8.8075,8.8229,8.8075,8.8152,90800.0
2011-11-04 14:50:00,11.43,11.43,11.43,11.43,47000.0,8.8152,8.8152,8.8152,8.8152,47000.0
2011-11-04 14:55:00,11.43,11.43,11.43,11.43,25800.0,8.8152,8.8152,8.8152,8.8152,25800.0
2011-11-04 15:00:00,11.43,11.43,11.43,11.43,63600.0,8.8152,8.8152,8.8152,8.8152,63600.0
2011-11-04 15:05:00,11.43,11.43,11.4,11.4,148800.0,8.8152,8.8152,8.792,8.792,148800.0
2011-11-04 15:10:00,11.4,11.4,11.39,11.4,51200.0,8.792,8.792,8.7843,8.792,51200.0
2011-11-04 15:15:00,11.4,11.4,11.4,11.4,57600.0,8.792,8.792,8.792,8.792,57600.0
2011-11-04 15:20:00,11.4,11.41,11.4,11.41,91200.0,8.792,8.7997,8.792,8.7997,91200.0
2011-11-04 15:25:00,11.41,11.42,11.4,11.4,95200.0,8.7997,8.8075,8.792,8.792,95200.0
2011-11-04 15:30:00,11.4,11.4,11.38,11.39,162800.0,8.792,8.792,8.7766,8.7843,162800.0
2011-11-04 15:35:00,11.39,11.4,11.38,11.39,158800.0,8.7843,8.792,8.7766,8.7843,158800.0
2011-11-04 15:40:00,11.39,11.4,11.38,11.4,173600.0,8.7843,8.792,8.7766,8.792,173600.0
2011-11-04 15:45:00,11.4,11.41,11.4,11.4,133600.0,8.792,8.7997,8.792,8.792,133600.0
2011-11-04 15:50:00,11.4,11.4,11.37,11.39,331600.0,8.792,8.792,8.7689,8.7843,331600.0
2011-11-04 15:55:00,11.38,11.42,11.38,11.41,648600.0,8.7766,8.8075,8.7766,8.7997,648600.0
2011-11-07 09:30:00,11.39,11.4,11.35,11.38,109000.0,8.7843,8.792,8.7535,8.7766,109000.0
2011-11-07 09:35:00,11.38,11.38,11.36,11.37,99800.0,8.7766,8.7766,8.7612,8.7689,99800.0
2011-11-07 09:40:00,11.37,11.38,11.36,11.36,96000.0,8.7689,8.7766,8.7612,8.7612,96000.0
2011-11-07 09:45:00,11.36,11.38,11.36,11.38,39400.0,8.7612,8.7766,8.7612,8.7766,39400.0
2011-11-07 09:50:00,11.38,11.4,11.38,11.39,48400.0,8.7766,8.792,8.7766,8.7843,48400.0
2011-11-07 09:55:00,11.39,11.4,11.36,11.38,53400.0,8.7843,8.792,8.7612,8.7766,53400.0
2011-11-07 10:00:00,11.38,11.38,11.37,11.38,66400.0,8.7766,8.7766,8.7689,8.7766,66400.0
2011-11-07 10:05:00,11.39,11.41,11.38,11.41,45800.0,8.7843,8.7997,8.7766,8.7997,45800.0
2011-11-07 10:10:00,11.42,11.42,11.4,11.4,43600.0,8.8075,8.8075,8.792,8.792,43600.0
2011-11-07 10:15:00,11.4,11.42,11.38,11.38,63200.0,8.792,8.8075,8.7766,8.7766,63200.0
2011-11-07 10:20:00,11.39,11.39,11.37,11.38,50400.0,8.7843,8.7843,8.7689,8.7766,50400.0
2011-11-07 10:25:00,11.38,11.4,11.38,11.4,130000.0,8.7766,8.792,8.7766,8.792,130000.0
2011-11-07 10:30:00,11.39,11.42,11.38,11.4,87200.0,8.7843,8.8075,8.7766,8.792,87200.0
2011-11-07 10:35:00,11.4,11.42,11.4,11.41,93400.0,8.792,8.8075,8.792,8.7997,93400.0
2011-11-07 10:40:00,11.41,11.42,11.4,11.42,41200.0,8.7997,8.8075,8.792,8.8075,41200.0
2011-11-07 10:45:00,11.41,11.41,11.4,11.41,125800.0,8.7997,8.7997,8.792,8.7997,125800.0
2011-11-07 10:50:00,11.41,11.42,11.4,11.4,78800.0,8.7997,8.8075,8.792,8.792,78800.0
2011-11-07 10:55:00,11.4,11.42,11.4,11.4,127200.0,8.792,8.8075,8.792,8.792,127200.0
2011-11-07 11:00:00,11.4,11.43,11.39,11.43,49600.0,8.792,8.8152,8.7843,8.8152,49600.0
2011-11-07 11:05:00,11.42,11.44,11.42,11.43,103200.0,8.8075,8.8229,8.8075,8.8152,103200.0
2011-11-07 11:10:00,11.43,11.44,11.42,11.43,88400.0,8.8152,8.8229,8.8075,8.8152,88400.0
2011-11-07 11:15:00,11.43,11.45,11.43,11.44,86200.0,8.8152,8.8306,8.8152,8.8229,86200.0
2011-11-07 11:20:00,11.44,11.45,11.43,11.43,76200.0,8.8229,8.8306,8.8152,8.8152,76200.0
2011-11-07 11:25:00,11.43,11.43,11.41,11.42,59000.0,8.8152,8.8152,8.7997,8.8075,59000.0
2011-11-07 11:30:00,11.43,11.44,11.42,11.44,42400.0,8.8152,8.8229,8.8075,8.8229,42400.0
2011-11-07 11:35:00,11.44,11.44,11.42,11.44,30200.0,8.8229,8.8229,8.8075,8.8229,30200.0
2011-11-07 11:40:00,11.44,11.45,11.43,11.44,40000.0,8.8229,8.8306,8.8152,8.8229,40000.0
2011-11-07 11:45:00,11.44,11.45,11.44,11.44,29600.0,8.8229,8.8306,8.8229,8.8229,29600.0
2011-11-07 11:50:00,11.44,11.46,11.44,11.46,73200.0,8.8229,8.8383,8.8229,8.8383,73200.0
2011-11-07 11:55:00,11.46,11.47,11.45,11.46,55800.0,8.8383,8.846,8.8306,8.8383,55800.0
2011-11-07 12:00:00,11.46,11.47,11.45,11.45,37800.0,8.8383,8.846,8.8306,8.8306,37800.0
2011-11-07 12:05:00,11.46,11.46,11.45,11.45,51400.0,8.8383,8.8383,8.8306,8.8306,51400.0
2011-11-07 12:10:00,11.45,11.46,11.44,11.44,67600.0,8.8306,8.8383,8.8229,8.8229,67600.0
2011-11-07 12:15:00,11.44,11.45,11.41,11.41,100600.0,8.8229,8.8306,8.7997,8.7997,100600.0
2011-11-07 12:20:00,11.42,11.43,11.41,11.42,45400.0,8.8075,8.8152,8.7997,8.8075,45400.0
2011-11-07 12:25:00,11.43,11.44,11.42,11.43,161200.0,8.8152,8.8229,8.8075,8.8152,161200.0
2011-11-07 12:30:00,11.44,11.44,11.42,11.43,94000.0,8.8229,8.8229,8.8075,8.8152,94000.0
2011-11-07 12:35:00,11.42,11.45,11.42,11.45,84000.0,8.8075,8.8306,8.8075,8.8306,84000.0
2011-11-07 12:40:00,11.45,11.46,11.44,11.45,46800.0,8.8306,8.8383,8.8229,8.8306,46800.0
2011-11-07 12:45:00,11.45,11.45,11.44,11.45,35600.0,8.8306,8.8306,8.8229,8.8306,35600.0
2011-11-07 12:50:00,11.44,11.47,11.44,11.47,112600.0,8.8229,8.846,8.8229,8.846,112600.0
2011-11-07 12:55:00,11.47,11.48,11.47,11.47,117000.0,8.846,8.8537,8.846,8.846,117000.0
2011-11-07 13:00:00,11.47,11.49,11.47,11.47,81600.0,8.846,8.8614,8.846,8.846,81600.0
2011-11-07 13:05:00,11.47,11.49,11.47,11.49,62800.0,8.846,8.8614,8.846,8.8614,62800.0
2011-11-07 13:10:00,11.49,11.49,11.47,11.48,56800.0,8.8614,8.8614,8.846,8.8537,56800.0
2011-11-07 13:15:00,11.49,11.5,11.48,11.49,66000.0,8.8614,8.8692,8.8537,8.8614,66000.0
2011-11-07 13:20:00,11.49,11.49,11.49,11.49,32000.0,8.8614,8.8614,8.8614,8.8614,32000.0
2011-11-07 13:25:00,11.49,11.49,11.48,11.49,57400.0,8.8614,8.8614,8.8537,8.8614,57400.0
2011-11-07 13:30:00,11.49,11.49,11.49,11.49,17800.0,8.8614,8.8614,8.8614,8.8614,17800.0
2011-11-07 13:35:00,11.49,11.49,11.49,11.49,52400.0,8.8614,8.8614,8.8614,8.8614,52400.0
2011-11-07 13:40:00,11.49,11.49,11.49,11.49,20000.0,8.8614,8.8614,8.8614,8.8614,20000.0
2011-11-07 13:45:00,11.49,11.49,11.49,11.49,18200.0,8.8614,8.8614,8.8614,8.8614,18200.0
2011-11-07 13:50:00,11.49,11.49,11.49,11.49,19600.0,8.8614,8.8614,8.8614,8.8614,19600.0
2011-11-07 13:55:00,11.5,11.53,11.5,11.51,171400.0,8.8692,8.8923,8.8692,8.8769,171400.0
2011-11-07 14:00:00,11.52,11.53,11.49,11.53,128000.0,8.8846,8.8923,8.8614,8.8923,128000.0
2011-11-07 14:05:00,11.53,11.54,11.52,11.54,125200.0,8.8923,8.9,8.8846,8.9,125200.0
2011-11-07 14:10:00,11.54,11.55,11.53,11.54,91600.0,8.9,8.9077,8.8923,8.9,91600.0
2011-11-07 14:15:00,11.54,11.54,11.54,11.54,106000.0,8.9,8.9,8.9,8.9,106000.0
2011-11-07 14:20:00,11.54,11.55,11.53,11.54,144800.0,8.9,8.9077,8.8923,8.9,144800.0
2011-11-07 14:25:00,11.53,11.54,11.52,11.53,85000.0,8.8923,8.9,8.8846,8.8923,85000.0
2011-11-07 14:30:00,11.53,11.53,11.5,11.51,136400.0,8.8923,8.8923,8.8692,8.8769,136400.0
2011-11-07 14:35:00,11.51,11.53,11.51,11.52,50000.0,8.8769,8.8923,8.8769,8.8846,50000.0
2011-11-07 14:40:00,11.52,11.53,11.5,11.51,69000.0,8.8846,8.8923,8.8692,8.8769,69000.0
2011-11-07 14:45:00,11.52,11.52,11.51,11.52,74600.0,8.8846,8.8846,8.8769,8.8846,74600.0
2011-11-07 14:50:00,11.52,11.55,11.52,11.55,145600.0,8.8846,8.9077,8.8846,8.9077,145600.0
2011-11-07 14:55:00,11.54,11.55,11.54,11.54,65800.0,8.9,8.9077,8.9,8.9,65800.0
2011-11-07 15:00:00,11.54,11.54,11.53,11.54,87400.0,8.9,8.9,8.8923,8.9,87400.0
2011-11-07 15:05:00,11.54,11.54,11.53,11.54,52800.0,8.9,8.9,8.8923,8.9,52800.0
2011-11-07 15:10:00,11.54,11.56,11.54,11.54,113000.0,8.9,8.9154,8.9,8.9,113000.0
2011-11-07 15:15:00,11.54,11.54,11.53,11.53,83000.0,8.9,8.9,8.8923,8.8923,83000.0
2011-11-07 15:20:00,11.53,11.54,11.53,11.53,51600.0,8.8923,8.9,8.8923,8.8923,51600.0
2011-11-07 15:25:00,11.54,11.54,11.52,11.52,74000.0,8.9,8.9,8.8846,8.8846,74000.0
2011-11-07 15:30:00,11.52,11.54,11.52,11.53,146400.0,8.8846,8.9,8.8846,8.8923,146400.0
2011-11-07 15:35:00,11.53,11.55,11.52,11.55,109400.0,8.8923,8.9077,8.8846,8.9077,109400.0
2011-11-07 15:40:00,11.55,11.55,11.53,11.54,167600.0,8.9077,8.9077,8.8923,8.9,167600.0
2011-11-07 15:45:00,11.55,11.55,11.53,11.54,324400.0,8.9077,8.9077,8.8923,8.9,324400.0
2011-11-07 15:50:00,11.54,11.56,11.53,11.54,345600.0,8.9,8.9154,8.8923,8.9,345600.0
2011-11-07 15:55:00,11.55,11.55,11.54,11.55,441400.0,8.9077,8.9077,8.9,8.9077,441400.0
2011-11-08 09:30:00,11.54,11.62,11.52,11.62,163600.0,8.9,8.9617,8.8846,8.9617,163600.0
2011-11-08 09:35:00,11.62,11.62,11.54,11.56,109200.0,8.9617,8.9617,8.9,8.9154,109200.0
2011-11-08 09:40:00,11.56,11.56,11.53,11.53,63200.0,8.9154,8.9154,8.8923,8.8923,63200.0
2011-11-08 09:45:00,11.53,11.54,11.52,11.52,57000.0,8.8923,8.9,8.8846,8.8846,57000.0
2011-11-08 09:50:00,11.52,11.53,11.52,11.52,89600.0,8.8846,8.8923,8.8846,8.8846,89600.0
2011-11-08 09:55:00,11.53,11.57,11.53,11.56,129200.0,8.8923,8.9231,8.8923,8.9154,129200.0
2011-11-08 10:00:00,11.57,11.6,11.56,11.59,86600.0,8.9231,8.9463,8.9154,8.9386,86600.0
2011-11-08 10:05:00,11.58,11.6,11.57,11.58,150400.0,8.9309,8.9463,8.9231,8.9309,150400.0
2011-11-08 10:10:00,11.58,11.58,11.55,11.55,277800.0,8.9309,8.9309,8.9077,8.9077,277800.0
2011-11-08 10:15:00,11.55,11.56,11.53,11.54,119800.0,8.9077,8.9154,8.8923,8.9,119800.0
2011-11-08 10:20:00,11.54,11.54,11.51,11.51,110800.0,8.9,8.9,8.8769,8.8769,110800.0
2011-11-08 10:25:00,11.51,11.51,11.49,11.49,127600.0,8.8769,8.8769,8.8614,8.8614,127600.0
2011-11-08 10:30:00,11.49,11.5,11.48,11.49,89000.0,8.8614,8.8692,8.8537,8.8614,89000.0
2011-11-08 10:35:00,11.49,11.53,11.49,11.53,65600.0,8.8614,8.8923,8.8614,8.8923,65600.0
2011-11-08 10:40:00,11.53,11.53,11.52,11.52,27400.0,8.8923,8.8923,8.8846,8.8846,27400.0
2011-11-08 10:45:00,11.52,11.53,11.51,11.53,56400.0,8.8846,8.8923,8.8769,8.8923,56400.0
2011-11-08 10:50:00,11.53,11.54,11.51,11.53,43000.0,8.8923,8.9,8.8769,8.8923,43000.0
2011-11-08 10:55:00,11.53,11.54,11.51,11.53,49000.0,8.8923,8.9,8.8769,8.8923,49000.0
2011-11-08 11:00:00,11.53,11.54,11.52,11.52,67600.0,8.8923,8.9,8.8846,8.8846,67600.0
2011-11-08 11:05:00,11.52,11.52,11.49,11.5,110400.0,8.8846,8.8846,8.8614,8.8692,110400.0
2011-11-08 11:10:00,11.49,11.51,11.49,11.5,52400.0,8.8614,8.8769,8.8614,8.8692,52400.0
2011-11-08 11:15:00,11.5,11.51,11.49,11.49,79800.0,8.8692,8.8769,8.8614,8.8614,79800.0
2011-11-08 11:20:00,11.5,11.5,11.48,11.49,57800.0,8.8692,8.8692,8.8537,8.8614,57800.0
2011-11-08 11:25:00,11.49,11.5,11.49,11.49,45000.0,8.8614,8.8692,8.8614,8.8614,45000.0
2011-11-08 11:30:00,11.49,11.5,11.47,11.47,33200.0,8.8614,8.8692,8.846,8.846,33200.0
2011-11-08 11:35:00,11.47,11.48,11.46,11.47,48000.0,8.846,8.8537,8.8383,8.846,48000.0
2011-11-08 11:40:00,11.47,11.49,11.47,11.48,80400.0,8.846,8.8614,8.846,8.8537,80400.0
2011-11-08 11:45:00,11.48,11.5,11.47,11.5,58200.0,8.8537,8.8692,8.846,8.8692,58200.0
2011-11-08 11:50:00,11.49,11.51,11.49,11.5,82400.0,8.8614,8.8769,8.8614,8.8692,82400.0
2011-11-08 11:55:00,11.49,11.5,11.49,11.49,69000.0,8.8614,8.8692,8.8614,8.8614,69000.0
2011-11-08 12:00:00,11.49,11.5,11.47,11.49,50000.0,8.8614,8.8692,8.846,8.8614,50000.0
2011-11-08 12:05:00,11.49,11.5,11.49,11.49,75400.0,8.8614,8.8692,8.8614,8.8614,75400.0
2011-11-08 12:10:00,11.49,11.51,11.49,11.51,282200.0,8.8614,8.8769,8.8614,8.8769,282200.0
2011-11-08 12:15:00,11.51,11.52,11.51,11.51,94000.0,8.8769,8.8846,8.8769,8.8769,94000.0
2011-11-08 12:20:00,11.51,11.52,11.49,11.49,105200.0,8.8769,8.8846,8.8614,8.8614,105200.0
2011-11-08 12:25:00,11.49,11.49,11.49,11.49,18600.0,8.8614,8.8614,8.8614,8.8614,18600.0
2011-11-08 12:30:00,11.5,11.52,11.49,11.51,46000.0,8.8692,8.8846,8.8614,8.8769,46000.0
2011-11-08 12:35:00,11.51,11.53,11.51,11.51,48400.0,8.8769,8.8923,8.8769,8.8769,48400.0
2011-11-08 12:40:00,11.51,11.52,11.49,11.51,104000.0,8.8769,8.8846,8.8614,8.8769,104000.0
2011-11-08 12:45:00,11.5,11.51,11.49,11.5,125400.0,8.8692,8.8769,8.8614,8.8692,125400.0
2011-11-08 12:50:00,11.5,11.51,11.49,11.49,45400.0,8.8692,8.8769,8.8614,8.8614,45400.0
2011-11-08 12:55:00,11.49,11.51,11.49,11.5,44800.0,8.8614,8.8769,8.8614,8.8692,44800.0
2011-11-08 13:00:00,11.5,11.53,11.5,11.53,42600.0,8.8692,8.8923,8.8692,8.8923,42600.0
2011-11-08 13:05:00,11.53,11.53,11.49,11.5,75600.0,8.8923,8.8923,8.8614,8.8692,75600.0
2011-11-08 13:10:00,11.49,11.5,11.48,11.48,34800.0,8.8614,8.8692,8.8537,8.8537,34800.0
2011-11-08 13:15:00,11.48,11.49,11.48,11.49,29000.0,8.8537,8.8614,8.8537,8.8614,29000.0
2011-11-08 13:20:00,11.49,11.51,11.49,11.51,29600.0,8.8614,8.8769,8.8614,8.8769,29600.0
2011-11-08 13:25:00,11.51,11.51,11.49,11.5,70200.0,8.8769,8.8769,8.8614,8.8692,70200.0
2011-11-08 13:30:00,11.49,11.51,11.49,11.5,36200.0,8.8614,8.8769,8.8614,8.8692,36200.0
2011-11-08 13:35:00,11.51,11.52,11.5,11.52,25800.0,8.8769,8.8846,8.8692,8.8846,25800.0
2011-11-08 13:40:00,11.53,11.54,11.52,11.52,24400.0,8.8923,8.9,8.8846,8.8846,24400.0
2011-11-08 13:45:00,11.52,11.57,11.52,11.56,111400.0,8.8846,8.9231,8.8846,8.9154,111400.0
2011-11-08 13:50:00,11.56,11.58,11.56,11.57,64800.0,8.9154,8.9309,8.9154,8.9231,64800.0
2011-11-08 13:55:00,11.57,11.59,11.56,11.57,78800.0,8.9231,8.9386,8.9154,8.9231,78800.0
2011-11-08 14:00:00,11.58,11.58,11.56,11.56,31000.0,8.9309,8.9309,8.9154,8.9154,31000.0
2011-11-08 14:05:00,11.56,11.56,11.54,11.55,101800.0,8.9154,8.9154,8.9,8.9077,101800.0
2011-11-08 14:10:00,11.55,11.56,11.54,11.55,18800.0,8.9077,8.9154,8.9,8.9077,18800.0
2011-11-08 14:15:00,11.55,11.56,11.54,11.54,85000.0,8.9077,8.9154,8.9,8.9,85000.0
2011-11-08 14:20:00,11.54,11.56,11.54,11.56,71400.0,8.9,8.9154,8.9,8.9154,71400.0
2011-11-08 14:25:00,11.56,11.58,11.55,11.58,116000.0,8.9154,8.9309,8.9077,8.9309,116000.0
2011-11-08 14:30:00,11.58,11.59,11.56,11.58,77800.0,8.9309,8.9386,8.9154,8.9309,77800.0
2011-11-08 14:35:00,11.58,11.6,11.57,11.6,57200.0,8.9309,8.9463,8.9231,8.9463,57200.0
2011-11-08 14:40:00,11.6,11.62,11.59,11.6,114200.0,8.9463,8.9617,8.9386,8.9463,114200.0
2011-11-08 14:45:00,11.6,11.61,11.59,11.6,96600.0,8.9463,8.954,8.9386,8.9463,96600.0
2011-11-08 14:50:00,11.6,11.6,11.59,11.59,113800.0,8.9463,8.9463,8.9386,8.9386,113800.0
2011-11-08 14:55:00,11.59,11.61,11.59,11.61,71800.0,8.9386,8.954,8.9386,8.954,71800.0
2011-11-08 15:00:00,11.6,11.6,11.58,11.58,65200.0,8.9463,8.9463,8.9309,8.9309,65200.0
2011-11-08 15:05:00,11.58,11.58,11.56,11.56,129400.0,8.9309,8.9309,8.9154,8.9154,129400.0
2011-11-08 15:10:00,11.56,11.59,11.56,11.59,154800.0,8.9154,8.9386,8.9154,8.9386,154800.0
2011-11-08 15:15:00,11.59,11.6,11.58,11.59,125800.0,8.9386,8.9463,8.9309,8.9386,125800.0
2011-11-08 15:20:00,11.59,11.59,11.58,11.59,94400.0,8.9386,8.9386,8.9309,8.9386,94400.0
2011-11-08 15:25:00,11.59,11.59,11.58,11.59,93800.0,8.9386,8.9386,8.9309,8.9386,93800.0
2011-11-08 15:30:00,11.59,11.61,11.59,11.61,100400.0,8.9386,8.954,8.9386,8.954,100400.0
2011-11-08 15:35:00,11.61,11.62,11.6,11.61,186600.0,8.954,8.9617,8.9463,8.954,186600.0
2011-11-08 15:40:00,11.61,11.62,11.6,11.61,149600.0,8.954,8.9617,8.9463,8.954,149600.0
2011-11-08 15:45:00,11.61,11.63,11.61,11.63,177600.0,8.954,8.9694,8.954,8.9694,177600.0
2011-11-08 15:50:00,11.63,11.63,11.62,11.63,340800.0,8.9694,8.9694,8.9617,8.9694,340800.0
2011-11-08 15:55:00,11.63,11.63,11.61,11.62,517000.0,8.9694,8.9694,8.954,8.9617,517000.0
2011-11-09 09:30:00,11.48,11.49,11.38,11.49,209800.0,8.8537,8.8614,8.7766,8.8614,209800.0
2011-11-09 09:35:00,11.49,11.52,11.47,11.47,144400.0,8.8614,8.8846,8.846,8.846,144400.0
2011-11-09 09:40:00,11.47,11.48,11.46,11.48,101800.0,8.846,8.8537,8.8383,8.8537,101800.0
2011-11-09 09:45:00,11.47,11.48,11.43,11.43,82200.0,8.846,8.8537,8.8152,8.8152,82200.0
2011-11-09 09:50:00,11.44,11.46,11.43,11.43,133400.0,8.8229,8.8383,8.8152,8.8152,133400.0
2011-11-09 09:55:00,11.43,11.45,11.42,11.45,113600.0,8.8152,8.8306,8.8075,8.8306,113600.0
2011-11-09 10:00:00,11.45,11.46,11.44,11.45,82000.0,8.8306,8.8383,8.8229,8.8306,82000.0
2011-11-09 10:05:00,11.45,11.45,11.43,11.44,119600.0,8.8306,8.8306,8.8152,8.8229,119600.0
2011-11-09 10:10:00,11.44,11.46,11.43,11.46,90200.0,8.8229,8.8383,8.8152,8.8383,90200.0
2011-11-09 10:15:00,11.46,11.47,11.44,11.45,99200.0,8.8383,8.846,8.8229,8.8306,99200.0
2011-11-09 10:20:00,11.45,11.49,11.45,11.47,74000.0,8.8306,8.8614,8.8306,8.846,74000.0
2011-11-09 10:25:00,11.47,11.47,11.42,11.42,77200.0,8.846,8.846,8.8075,8.8075,77200.0
2011-11-09 10:30:00,11.42,11.45,11.42,11.45,59800.0,8.8075,8.8306,8.8075,8.8306,59800.0
2011-11-09 10:35:00,11.45,11.45,11.43,11.45,99400.0,8.8306,8.8306,8.8152,8.8306,99400.0
2011-11-09 10:40:00,11.45,11.46,11.43,11.44,51800.0,8.8306,8.8383,8.8152,8.8229,51800.0
2011-11-09 10:45:00,11.44,11.47,11.43,11.47,110000.0,8.8229,8.846,8.8152,8.846,110000.0
2011-11-09 10:50:00,11.47,11.49,11.46,11.47,56000.0,8.846,8.8614,8.8383,8.846,56000.0
2011-11-09 10:55:00,11.47,11.48,11.46,11.47,51600.0,8.846,8.8537,8.8383,8.846,51600.0
2011-11-09 11:00:00,11.48,11.48,11.46,11.47,76200.0,8.8537,8.8537,8.8383,8.846,76200.0
2011-11-09 11:05:00,11.47,11.49,11.47,11.48,100000.0,8.846,8.8614,8.846,8.8537,100000.0
2011-11-09 11:10:00,11.48,11.49,11.47,11.48,35200.0,8.8537,8.8614,8.846,8.8537,35200.0
2011-11-09 11:15:00,11.47,11.51,11.47,11.49,75800.0,8.846,8.8769,8.846,8.8614,75800.0
2011-11-09 11:20:00,11.49,11.49,11.48,11.49,28600.0,8.8614,8.8614,8.8537,8.8614,28600.0
2011-11-09 11:25:00,11.49,11.49,11.47,11.47,43200.0,8.8614,8.8614,8.846,8.846,43200.0
2011-11-09 11:30:00,11.47,11.48,11.47,11.47,48600.0,8.846,8.8537,8.846,8.846,48600.0
2011-11-09 11:35:00,11.48,11.5,11.48,11.49,39000.0,8.8537,8.8692,8.8537,8.8614,39000.0
2011-11-09 11:40:00,11.49,11.5,11.48,11.48,41800.0,8.8614,8.8692,8.8537,8.8537,41800.0
2011-11-09 11:45:00,11.48,11.5,11.47,11.5,32600.0,8.8537,8.8692,8.846,8.8692,32600.0
2011-11-09 11:50:00,11.5,11.52,11.49,11.51,111000.0,8.8692,8.8846,8.8614,8.8769,111000.0
2011-11-09 11:55:00,11.51,11.52,11.5,11.5,30600.0,8.8769,8.8846,8.8692,8.8692,30600.0
2011-11-09 12:00:00,11.5,11.5,11.49,11.49,61800.0,8.8692,8.8692,8.8614,8.8614,61800.0
2011-11-09 12:05:00,11.49,11.49,11.48,11.48,24000.0,8.8614,8.8614,8.8537,8.8537,24000.0
2011-11-09 12:10:00,11.48,11.49,11.48,11.49,20200.0,8.8537,8.8614,8.8537,8.8614,20200.0
2011-11-09 12:15:00,11.49,11.49,11.47,11.47,32200.0,8.8614,8.8614,8.846,8.846,32200.0
2011-11-09 12:20:00,11.47,11.51,11.47,11.49,144400.0,8.846,8.8769,8.846,8.8614,144400.0
2011-11-09 12:25:00,11.5,11.5,11.48,11.49,97400.0,8.8692,8.8692,8.8537,8.8614,97400.0
2011-11-09 12:30:00,11.49,11.49,11.48,11.48,40000.0,8.8614,8.8614,8.8537,8.8537,40000.0
2011-11-09 12:35:00,11.47,11.49,11.47,11.49,21200.0,8.846,8.8614,8.846,8.8614,21200.0
2011-11-09 12:40:00,11.49,11.49,11.48,11.48,44400.0,8.8614,8.8614,8.8537,8.8537,44400.0
2011-11-09 12:45:00,11.48,11.49,11.47,11.49,31400.0,8.8537,8.8614,8.846,8.8614,31400.0
2011-11-09 12:50:00,11.49,11.49,11.48,11.49,25600.0,8.8614,8.8614,8.8537,8.8614,25600.0
2011-11-09 12:55:00,11.49,11.51,11.49,11.49,41800.0,8.8614,8.8769,8.8614,8.8614,41800.0
2011-11-09 13:00:00,11.49,11.51,11.49,11.49,36200.0,8.8614,8.8769,8.8614,8.8614,36200.0
2011-11-09 13:05:00,11.49,11.52,11.49,11.5,63400.0,8.8614,8.8846,8.8614,8.8692,63400.0
2011-11-09 13:10:00,11.49,11.5,11.49,11.49,40800.0,8.8614,8.8692,8.8614,8.8614,40800.0
2011-11-09 13:15:00,11.49,11.49,11.47,11.47,66600.0,8.8614,8.8614,8.846,8.846,66600.0
2011-11-09 13:20:00,11.47,11.47,11.47,11.47,18200.0,8.846,8.846,8.846,8.846,18200.0
2011-11-09 13:25:00,11.47,11.48,11.47,11.47,27800.0,8.846,8.8537,8.846,8.846,27800.0
2011-11-09 13:30:00,11.47,11.48,11.47,11.48,122400.0,8.846,8.8537,8.846,8.8537,122400.0
2011-11-09 13:35:00,11.48,11.49,11.47,11.49,202800.0,8.8537,8.8614,8.846,8.8614,202800.0
2011-11-09 13:40:00,11.48,11.48,11.47,11.47,49800.0,8.8537,8.8537,8.846,8.846,49800.0
2011-11-09 13:45:00,11.47,11.47,11.47,11.47,49000.0,8.846,8.846,8.846,8.846,49000.0
2011-11-09 13:50:00,11.47,11.47,11.45,11.45,55600.0,8.846,8.846,8.8306,8.8306,55600.0
2011-11-09 13:55:00,11.45,11.46,11.43,11.44,218200.0,8.8306,8.8383,8.8152,8.8229,218200.0
2011-11-09 14:00:00,11.43,11.44,11.42,11.42,197800.0,8.8152,8.8229,8.8075,8.8075,197800.0
2011-11-09 14:05:00,11.42,11.42,11.38,11.4,135600.0,8.8075,8.8075,8.7766,8.792,135600.0
2011-11-09 14:10:00,11.4,11.42,11.4,11.41,99200.0,8.792,8.8075,8.792,8.7997,99200.0
2011-11-09 14:15:00,11.42,11.42,11.39,11.4,82800.0,8.8075,8.8075,8.7843,8.792,82800.0
2011-11-09 14:20:00,11.4,11.42,11.38,11.38,94600.0,8.792,8.8075,8.7766,8.7766,94600.0
2011-11-09 14:25:00,11.38,11.39,11.36,11.38,143400.0,8.7766,8.7843,8.7612,8.7766,143400.0
2011-11-09 14:30:00,11.38,11.38,11.35,11.37,150000.0,8.7766,8.7766,8.7535,8.7689,150000.0
2011-11-09 14:35:00,11.37,11.38,11.36,11.36,51800.0,8.7689,8.7766,8.7612,8.7612,51800.0
2011-11-09 14:40:00,11.36,11.38,11.35,11.38,79800.0,8.7612,8.7766,8.7535,8.7766,79800.0
2011-11-09 14:45:00,11.38,11.38,11.37,11.37,67800.0,8.7766,8.7766,8.7689,8.7689,67800.0
2011-11-09 14:50:00,11.37,11.38,11.37,11.37,82600.0,8.7689,8.7766,8.7689,8.7689,82600.0
2011-11-09 14:55:00,11.37,11.38,11.37,11.38,127200.0,8.7689,8.7766,8.7689,8.7766,127200.0
2011-11-09 15:00:00,11.38,11.39,11.38,11.38,136400.0,8.7766,8.7843,8.7766,8.7766,136400.0
2011-11-09 15:05:00,11.38,11.41,11.38,11.4,120000.0,8.7766,8.7997,8.7766,8.792,120000.0
2011-11-09 15:10:00,11.41,11.41,11.38,11.38,105200.0,8.7997,8.7997,8.7766,8.7766,105200.0
2011-11-09 15:15:00,11.39,11.41,11.39,11.4,86000.0,8.7843,8.7997,8.7843,8.792,86000.0
2011-11-09 15:20:00,11.41,11.43,11.4,11.41,117400.0,8.7997,8.8152,8.792,8.7997,117400.0
2011-11-09 15:25:00,11.41,11.43,11.4,11.42,82000.0,8.7997,8.8152,8.792,8.8075,82000.0
2011-11-09 15:30:00,11.42,11.42,11.39,11.4,160400.0,8.8075,8.8075,8.7843,8.792,160400.0
2011-11-09 15:35:00,11.4,11.42,11.38,11.38,194600.0,8.792,8.8075,8.7766,8.7766,194600.0
2011-11-09 15:40:00,11.38,11.4,11.38,11.38,213400.0,8.7766,8.792,8.7766,8.7766,213400.0
2011-11-09 15:45:00,11.37,11.39,11.36,11.38,296600.0,8.7689,8.7843,8.7612,8.7766,296600.0
2011-11-09 15:50:00,11.38,11.38,11.37,11.37,282600.0,8.7766,8.7766,8.7689,8.7689,282600.0
2011-11-09 15:55:00,11.38,11.4,11.37,11.38,805000.0,8.7766,8.792,8.7689,8.7766,805000.0
2011-11-10 09:30:00,11.42,11.47,11.4,11.45,123600.0,8.8516,8.8904,8.8361,8.8749,123600.0
2011-11-10 09:35:00,11.45,11.45,11.42,11.44,96400.0,8.8749,8.8749,8.8516,8.8671,96400.0
2011-11-10 09:40:00,11.43,11.44,11.4,11.42,69200.0,8.8594,8.8671,8.8361,8.8516,69200.0
2011-11-10 09:45:00,11.42,11.42,11.38,11.39,71600.0,8.8516,8.8516,8.8206,8.8284,71600.0
2011-11-10 09:50:00,11.39,11.4,11.38,11.38,66000.0,8.8284,8.8361,8.8206,8.8206,66000.0
2011-11-10 09:55:00,11.39,11.4,11.35,11.36,51600.0,8.8284,8.8361,8.7974,8.8051,51600.0
2011-11-10 10:00:00,11.35,11.38,11.35,11.37,123800.0,8.7974,8.8206,8.7974,8.8129,123800.0
2011-11-10 10:05:00,11.37,11.38,11.35,11.35,166000.0,8.8129,8.8206,8.7974,8.7974,166000.0
2011-11-10 10:10:00,11.36,11.37,11.35,11.36,94400.0,8.8051,8.8129,8.7974,8.8051,94400.0
2011-11-10 10:15:00,11.35,11.37,11.35,11.37,136800.0,8.7974,8.8129,8.7974,8.8129,136800.0
2011-11-10 10:20:00,11.37,11.38,11.36,11.37,64400.0,8.8129,8.8206,8.8051,8.8129,64400.0
2011-11-10 10:25:00,11.38,11.4,11.37,11.37,123000.0,8.8206,8.8361,8.8129,8.8129,123000.0
2011-11-10 10:30:00,11.37,11.37,11.34,11.35,58800.0,8.8129,8.8129,8.7896,8.7974,58800.0
2011-11-10 10:35:00,11.36,11.37,11.36,11.37,49200.0,8.8051,8.8129,8.8051,8.8129,49200.0
2011-11-10 10:40:00,11.37,11.37,11.33,11.33,53400.0,8.8129,8.8129,8.7819,8.7819,53400.0
2011-11-10 10:45:00,11.33,11.34,11.33,11.33,75800.0,8.7819,8.7896,8.7819,8.7819,75800.0
2011-11-10 10:50:00,11.33,11.37,11.33,11.36,123600.0,8.7819,8.8129,8.7819,8.8051,123600.0
2011-11-10 10:55:00,11.37,11.38,11.36,11.37,74000.0,8.8129,8.8206,8.8051,8.8129,74000.0
2011-11-10 11:00:00,11.37,11.38,11.37,11.38,61200.0,8.8129,8.8206,8.8129,8.8206,61200.0
2011-11-10 11:05:00,11.38,11.38,11.37,11.38,35200.0,8.8206,8.8206,8.8129,8.8206,35200.0
2011-11-10 11:10:00,11.38,11.38,11.37,11.37,61000.0,8.8206,8.8206,8.8129,8.8129,61000.0
2011-11-10 11:15:00,11.37,11.38,11.37,11.38,44400.0,8.8129,8.8206,8.8129,8.8206,44400.0
2011-11-10 11:20:00,11.38,11.39,11.37,11.39,57000.0,8.8206,8.8284,8.8129,8.8284,57000.0
2011-11-10 11:25:00,11.39,11.4,11.38,11.39,41200.0,8.8284,8.8361,8.8206,8.8284,41200.0
2011-11-10 11:30:00,11.38,11.39,11.37,11.38,65600.0,8.8206,8.8284,8.8129,8.8206,65600.0
2011-11-10 11:35:00,11.39,11.39,11.37,11.38,41200.0,8.8284,8.8284,8.8129,8.8206,41200.0
2011-11-10 11:40:00,11.38,11.42,11.38,11.42,72400.0,8.8206,8.8516,8.8206,8.8516,72400.0
2011-11-10 11:45:00,11.43,11.45,11.41,11.44,173600.0,8.8594,8.8749,8.8439,8.8671,173600.0
2011-11-10 11:50:00,11.44,11.45,11.44,11.44,23000.0,8.8671,8.8749,8.8671,8.8671,23000.0
2011-11-10 11:55:00,11.44,11.44,11.42,11.43,138000.0,8.8671,8.8671,8.8516,8.8594,138000.0
2011-11-10 12:00:00,11.43,11.44,11.42,11.43,47200.0,8.8594,8.8671,8.8516,8.8594,47200.0
2011-11-10 12:05:00,11.43,11.45,11.43,11.45,35600.0,8.8594,8.8749,8.8594,8.8749,35600.0
2011-11-10 12:10:00,11.45,11.47,11.45,11.46,115600.0,8.8749,8.8904,8.8749,8.8827,115600.0
2011-11-10 12:15:00,11.46,11.47,11.46,11.47,59000.0,8.8827,8.8904,8.8827,8.8904,59000.0
2011-11-10 12:20:00,11.47,11.47,11.46,11.47,33800.0,8.8904,8.8904,8.8827,8.8904,33800.0
2011-11-10 12:25:00,11.47,11.47,11.47,11.47,36800.0,8.8904,8.8904,8.8904,8.8904,36800.0
2011-11-10 12:30:00,11.47,11.47,11.46,11.46,56000.0,8.8904,8.8904,8.8827,8.8827,56000.0
2011-11-10 12:35:00,11.46,11.46,11.43,11.44,104200.0,8.8827,8.8827,8.8594,8.8671,104200.0
2011-11-10 12:40:00,11.44,11.44,11.43,11.44,43000.0,8.8671,8.8671,8.8594,8.8671,43000.0
2011-11-10 12:45:00,11.44,11.45,11.44,11.45,21200.0,8.8671,8.8749,8.8671,8.8749,21200.0
2011-11-10 12:50:00,11.44,11.46,11.44,11.46,45000.0,8.8671,8.8827,8.8671,8.8827,45000.0
2011-11-10 12:55:00,11.46,11.47,11.45,11.47,51200.0,8.8827,8.8904,8.8749,8.8904,51200.0
2011-11-10 13:00:00,11.47,11.49,11.47,11.49,65400.0,8.8904,8.9059,8.8904,8.9059,65400.0
2011-11-10 13:05:00,11.49,11.49,11.48,11.48,32000.0,8.9059,8.9059,8.8982,8.8982,32000.0
2011-11-10 13:10:00,11.48,11.51,11.48,11.5,63000.0,8.8982,8.9214,8.8982,8.9137,63000.0
2011-11-10 13:15:00,11.51,11.53,11.51,11.52,136200.0,8.9214,8.9369,8.9214,8.9292,136200.0
2011-11-10 13:20:00,11.53,11.53,11.5,11.5,46400.0,8.9369,8.9369,8.9137,8.9137,46400.0
2011-11-10 13:25:00,11.5,11.51,11.49,11.5,21600.0,8.9137,8.9214,8.9059,8.9137,21600.0
2011-11-10 13:30:00,11.5,11.5,11.49,11.5,99200.0,8.9137,8.9137,8.9059,8.9137,99200.0
2011-11-10 13:35:00,11.49,11.5,11.48,11.49,55200.0,8.9059,8.9137,8.8982,8.9059,55200.0
2011-11-10 13:40:00,11.49,11.49,11.47,11.48,42600.0,8.9059,8.9059,8.8904,8.8982,42600.0
2011-11-10 13:45:00,11.48,11.48,11.47,11.47,56200.0,8.8982,8.8982,8.8904,8.8904,56200.0
2011-11-10 13:50:00,11.47,11.47,11.47,11.47,13200.0,8.8904,8.8904,8.8904,8.8904,13200.0
2011-11-10 13:55:00,11.47,11.47,11.45,11.46,52200.0,8.8904,8.8904,8.8749,8.8827,52200.0
2011-11-10 14:00:00,11.46,11.46,11.43,11.43,111400.0,8.8827,8.8827,8.8594,8.8594,111400.0
2011-11-10 14:05:00,11.44,11.45,11.43,11.43,44800.0,8.8671,8.8749,8.8594,8.8594,44800.0
2011-11-10 14:10:00,11.44,11.44,11.43,11.44,55400.0,8.8671,8.8671,8.8594,8.8671,55400.0
2011-11-10 14:15:00,11.44,11.46,11.44,11.45,62400.0,8.8671,8.8827,8.8671,8.8749,62400.0
2011-11-10 14:20:00,11.44,11.45,11.43,11.45,85800.0,8.8671,8.8749,8.8594,8.8749,85800.0
2011-11-10 14:25:00,11.45,11.45,11.42,11.42,70400.0,8.8749,8.8749,8.8516,8.8516,70400.0
2011-11-10 14:30:00,11.42,11.44,11.42,11.44,39800.0,8.8516,8.8671,8.8516,8.8671,39800.0
2011-11-10 14:35:00,11.44,11.45,11.43,11.45,71000.0,8.8671,8.8749,8.8594,8.8749,71000.0
2011-11-10 14:40:00,11.44,11.46,11.44,11.46,36200.0,8.8671,8.8827,8.8671,8.8827,36200.0
2011-11-10 14:45:00,11.46,11.46,11.44,11.44,52800.0,8.8827,8.8827,8.8671,8.8671,52800.0
2011-11-10 14:50:00,11.44,11.46,11.44,11.45,40600.0,8.8671,8.8827,8.8671,8.8749,40600.0
2011-11-10 14:55:00,11.45,11.45,11.44,11.44,56200.0,8.8749,8.8749,8.8671,8.8671,56200.0
2011-11-10 15:00:00,11.44,11.45,11.43,11.45,70000.0,8.8671,8.8749,8.8594,8.8749,70000.0
2011-11-10 15:05:00,11.45,11.46,11.44,11.45,62600.0,8.8749,8.8827,8.8671,8.8749,62600.0
2011-11-10 15:10:00,11.45,11.45,11.44,11.44,100600.0,8.8749,8.8749,8.8671,8.8671,100600.0
2011-11-10 15:15:00,11.44,11.45,11.43,11.44,91000.0,8.8671,8.8749,8.8594,8.8671,91000.0
2011-11-10 15:20:00,11.44,11.46,11.43,11.45,90400.0,8.8671,8.8827,8.8594,8.8749,90400.0
2011-11-10 15:25:00,11.45,11.48,11.44,11.47,157800.0,8.8749,8.8982,8.8671,8.8904,157800.0
2011-11-10 15:30:00,11.47,11.47,11.45,11.46,187600.0,8.8904,8.8904,8.8749,8.8827,187600.0
2011-11-10 15:35:00,11.46,11.47,11.45,11.47,157400.0,8.8827,8.8904,8.8749,8.8904,157400.0
2011-11-10 15:40:00,11.47,11.47,11.45,11.47,124800.0,8.8904,8.8904,8.8749,8.8904,124800.0
2011-11-10 15:45:00,11.47,11.47,11.46,11.46,109400.0,8.8904,8.8904,8.8827,8.8827,109400.0
2011-11-10 15:50:00,11.46,11.49,11.45,11.48,206800.0,8.8827,8.9059,8.8749,8.8982,206800.0
2011-11-10 15:55:00,11.47,11.48,11.46,11.47,373000.0,8.8904,8.8982,8.8827,8.8904,373000.0
2011-11-11 09:30:00,11.52,11.56,11.51,11.56,246200.0,8.9292,8.9602,8.9214,8.9602,246200.0
2011-11-11 09:35:00,11.56,11.56,11.52,11.52,171200.0,8.9602,8.9602,8.9292,8.9292,171200.0
2011-11-11 09:40:00,11.53,11.53,11.52,11.52,79200.0,8.9369,8.9369,8.9292,8.9292,79200.0
2011-11-11 09:45:00,11.52,11.54,11.51,11.54,146200.0,8.9292,8.9447,8.9214,8.9447,146200.0
2011-11-11 09:50:00,11.53,11.56,11.53,11.55,78200.0,8.9369,8.9602,8.9369,8.9524,78200.0
2011-11-11 09:55:00,11.55,11.56,11.54,11.55,66000.0,8.9524,8.9602,8.9447,8.9524,66000.0
2011-11-11 10:00:00,11.55,11.56,11.54,11.55,93600.0,8.9524,8.9602,8.9447,8.9524,93600.0
2011-11-11 10:05:00,11.55,11.56,11.55,11.56,81800.0,8.9524,8.9602,8.9524,8.9602,81800.0
2011-11-11 10:10:00,11.56,11.56,11.56,11.56,64800.0,8.9602,8.9602,8.9602,8.9602,64800.0
2011-11-11 10:15:00,11.56,11.57,11.56,11.57,45800.0,8.9602,8.9679,8.9602,8.9679,45800.0
2011-11-11 10:20:00,11.56,11.59,11.56,11.58,56800.0,8.9602,8.9834,8.9602,8.9757,56800.0
2011-11-11 10:25:00,11.59,11.6,11.58,11.6,50200.0,8.9834,8.9912,8.9757,8.9912,50200.0
2011-11-11 10:30:00,11.6,11.61,11.59,11.6,89200.0,8.9912,8.9989,8.9834,8.9912,89200.0
2011-11-11 10:35:00,11.6,11.61,11.6,11.6,64400.0,8.9912,8.9989,8.9912,8.9912,64400.0
2011-11-11 10:40:00,11.6,11.6,11.58,11.6,119400.0,8.9912,8.9912,8.9757,8.9912,119400.0
2011-11-11 10:45:00,11.6,11.64,11.59,11.64,218000.0,8.9912,9.0222,8.9834,9.0222,218000.0
2011-11-11 10:50:00,11.64,11.65,11.64,11.65,119600.0,9.0222,9.0299,9.0222,9.0299,119600.0
2011-11-11 10:55:00,11.65,11.65,11.63,11.63,95200.0,9.0299,9.0299,9.0144,9.0144,95200.0
2011-11-11 11:00:00,11.63,11.64,11.63,11.63,134200.0,9.0144,9.0222,9.0144,9.0144,134200.0
2011-11-11 11:05:00,11.63,11.63,11.63,11.63,47000.0,9.0144,9.0144,9.0144,9.0144,47000.0
2011-11-11 11:10:00,11.63,11.63,11.63,11.63,68000.0,9.0144,9.0144,9.0144,9.0144,68000.0
2011-11-11 11:15:00,11.63,11.65,11.63,11.65,42200.0,9.0144,9.0299,9.0144,9.0299,42200.0
2011-11-11 11:20:00,11.65,11.65,11.65,11.65,31000.0,9.0299,9.0299,9.0299,9.0299,31000.0
2011-11-11 11:25:00,11.65,11.65,11.65,11.65,43200.0,9.0299,9.0299,9.0299,9.0299,43200.0
2011-11-11 11:30:00,11.65,11.65,11.65,11.65,49800.0,9.0299,9.0299,9.0299,9.0299,49800.0
2011-11-11 11:35:00,11.65,11.66,11.65,11.66,19600.0,9.0299,9.0377,9.0299,9.0377,19600.0
2011-11-11 11:40:00,11.65,11.66,11.65,11.65,89800.0,9.0299,9.0377,9.0299,9.0299,89800.0
2011-11-11 11:45:00,11.65,11.65,11.65,11.65,150400.0,9.0299,9.0299,9.0299,9.0299,150400.0
2011-11-11 11:50:00,11.65,11.65,11.65,11.65,20200.0,9.0299,9.0299,9.0299,9.0299,20200.0
2011-11-11 11:55:00,11.65,11.66,11.65,11.66,92000.0,9.0299,9.0377,9.0299,9.0377,92000.0
2011-11-11 12:00:00,11.66,11.68,11.66,11.67,57800.0,9.0377,9.0532,9.0377,9.0454,57800.0
2011-11-11 12:05:00,11.68,11.69,11.68,11.69,67800.0,9.0532,9.0609,9.0532,9.0609,67800.0
2011-11-11 12:10:00,11.69,11.69,11.68,11.68,16000.0,9.0609,9.0609,9.0532,9.0532,16000.0
2011-11-11 12:15:00,11.68,11.68,11.67,11.67,30600.0,9.0532,9.0532,9.0454,9.0454,30600.0
2011-11-11 12:20:00,11.68,11.69,11.68,11.68,60800.0,9.0532,9.0609,9.0532,9.0532,60800.0
2011-11-11 12:25:00,11.69,11.69,11.68,11.69,70000.0,9.0609,9.0609,9.0532,9.0609,70000.0
2011-11-11 12:30:00,11.69,11.69,11.69,11.69,13800.0,9.0609,9.0609,9.0609,9.0609,13800.0
2011-11-11 12:35:00,11.69,11.69,11.68,11.68,51200.0,9.0609,9.0609,9.0532,9.0532,51200.0
2011-11-11 12:40:00,11.68,11.69,11.68,11.69,38600.0,9.0532,9.0609,9.0532,9.0609,38600.0
2011-11-11 12:45:00,11.69,11.69,11.68,11.68,41400.0,9.0609,9.0609,9.0532,9.0532,41400.0
2011-11-11 12:50:00,11.69,11.69,11.68,11.68,27400.0,9.0609,9.0609,9.0532,9.0532,27400.0
2011-11-11 12:55:00,11.68,11.69,11.68,11.69,32800.0,9.0532,9.0609,9.0532,9.0609,32800.0
2011-11-11 13:00:00,11.68,11.69,11.68,11.69,56400.0,9.0532,9.0609,9.0532,9.0609,56400.0
2011-11-11 13:05:00,11.69,11.71,11.69,11.7,127200.0,9.0609,9.0764,9.0609,9.0687,127200.0
2011-11-11 13:10:00,11.71,11.72,11.71,11.72,85600.0,9.0764,9.0842,9.0764,9.0842,85600.0
2011-11-11 13:15:00,11.72,11.72,11.72,11.72,106400.0,9.0842,9.0842,9.0842,9.0842,106400.0
2011-11-11 13:20:00,11.72,11.72,11.72,11.72,69200.0,9.0842,9.0842,9.0842,9.0842,69200.0
2011-11-11 13:25:00,11.72,11.72,11.72,11.72,68000.0,9.0842,9.0842,9.0842,9.0842,68000.0
2011-11-11 13:30:00,11.72,11.72,11.72,11.72,48600.0,9.0842,9.0842,9.0842,9.0842,48600.0
2011-11-11 13:35:00,11.72,11.72,11.72,11.72,69400.0,9.0842,9.0842,9.0842,9.0842,69400.0
2011-11-11 13:40:00,11.72,11.72,11.71,11.71,50600.0,9.0842,9.0842,9.0764,9.0764,50600.0
2011-11-11 13:45:00,11.71,11.72,11.71,11.72,81600.0,9.0764,9.0842,9.0764,9.0842,81600.0
2011-11-11 13:50:00,11.72,11.72,11.72,11.72,79800.0,9.0842,9.0842,9.0842,9.0842,79800.0
2011-11-11 13:55:00,11.72,11.72,11.71,11.71,56200.0,9.0842,9.0842,9.0764,9.0764,56200.0
2011-11-11 14:00:00,11.71,11.71,11.71,11.71,76400.0,9.0764,9.0764,9.0764,9.0764,76400.0
2011-11-11 14:05:00,11.72,11.72,11.71,11.71,24800.0,9.0842,9.0842,9.0764,9.0764,24800.0
2011-11-11 14:10:00,11.72,11.74,11.71,11.72,114800.0,9.0842,9.0997,9.0764,9.0842,114800.0
2011-11-11 14:15:00,11.73,11.73,11.72,11.72,54600.0,9.0919,9.0919,9.0842,9.0842,54600.0
2011-11-11 14:20:00,11.72,11.72,11.72,11.72,31200.0,9.0842,9.0842,9.0842,9.0842,31200.0
2011-11-11 14:25:00,11.72,11.72,11.72,11.72,18200.0,9.0842,9.0842,9.0842,9.0842,18200.0
2011-11-11 14:30:00,11.72,11.72,11.72,11.72,52800.0,9.0842,9.0842,9.0842,9.0842,52800.0
2011-11-11 14:35:00,11.72,11.72,11.72,11.72,16200.0,9.0842,9.0842,9.0842,9.0842,16200.0
2011-11-11 14:40:00,11.72,11.72,11.71,11.71,24200.0,9.0842,9.0842,9.0764,9.0764,24200.0
2011-11-11 14:45:00,11.72,11.72,11.71,11.71,15800.0,9.0842,9.0842,9.0764,9.0764,15800.0
2011-11-11 14:50:00,11.71,11.71,11.7,11.71,64800.0,9.0764,9.0764,9.0687,9.0764,64800.0
2011-11-11 14:55:00,11.71,11.71,11.7,11.71,113400.0,9.0764,9.0764,9.0687,9.0764,113400.0
2011-11-11 15:00:00,11.71,11.72,11.71,11.71,49800.0,9.0764,9.0842,9.0764,9.0764,49800.0
2011-11-11 15:05:00,11.71,11.72,11.71,11.71,77800.0,9.0764,9.0842,9.0764,9.0764,77800.0
2011-11-11 15:10:00,11.71,11.71,11.7,11.7,63000.0,9.0764,9.0764,9.0687,9.0687,63000.0
2011-11-11 15:15:00,11.7,11.72,11.7,11.71,73600.0,9.0687,9.0842,9.0687,9.0764,73600.0
2011-11-11 15:20:00,11.72,11.72,11.7,11.7,116600.0,9.0842,9.0842,9.0687,9.0687,116600.0
2011-11-11 15:25:00,11.7,11.71,11.7,11.71,94800.0,9.0687,9.0764,9.0687,9.0764,94800.0
2011-11-11 15:30:00,11.71,11.72,11.71,11.71,117200.0,9.0764,9.0842,9.0764,9.0764,117200.0
2011-11-11 15:35:00,11.71,11.72,11.71,11.71,126400.0,9.0764,9.0842,9.0764,9.0764,126400.0
2011-11-11 15:40:00,11.71,11.71,11.7,11.71,164200.0,9.0764,9.0764,9.0687,9.0764,164200.0
2011-11-11 15:45:00,11.71,11.72,11.7,11.72,256200.0,9.0764,9.0842,9.0687,9.0842,256200.0
2011-11-11 15:50:00,11.72,11.73,11.72,11.73,244400.0,9.0842,9.0919,9.0842,9.0919,244400.0
2011-11-11 15:55:00,11.72,11.73,11.72,11.72,547400.0,9.0842,9.0919,9.0842,9.0842,547400.0
2011-11-14 09:30:00,11.62,11.67,11.6,11.67,105000.0,9.0067,9.0454,8.9912,9.0454,105000.0
2011-11-14 09:35:00,11.67,11.72,11.66,11.72,72200.0,9.0454,9.0842,9.0377,9.0842,72200.0
2011-11-14 09:40:00,11.72,11.73,11.68,11.68,43400.0,9.0842,9.0919,9.0532,9.0532,43400.0
2011-11-14 09:45:00,11.68,11.68,11.65,11.65,41200.0,9.0532,9.0532,9.0299,9.0299,41200.0
2011-11-14 09:50:00,11.65,11.66,11.63,11.65,129800.0,9.0299,9.0377,9.0144,9.0299,129800.0
2011-11-14 09:55:00,11.65,11.65,11.63,11.63,33800.0,9.0299,9.0299,9.0144,9.0144,33800.0
2011-11-14 10:00:00,11.63,11.65,11.61,11.63,142000.0,9.0144,9.0299,8.9989,9.0144,142000.0
2011-11-14 10:05:00,11.63,11.63,11.62,11.63,68200.0,9.0144,9.0144,9.0067,9.0144,68200.0
2011-11-14 10:10:00,11.63,11.65,11.62,11.63,110800.0,9.0144,9.0299,9.0067,9.0144,110800.0
2011-11-14 10:15:00,11.62,11.63,11.62,11.62,71000.0,9.0067,9.0144,9.0067,9.0067,71000.0
2011-11-14 10:20:00,11.62,11.63,11.61,11.61,103800.0,9.0067,9.0144,8.9989,8.9989,103800.0
2011-11-14 10:25:00,11.61,11.63,11.6,11.62,56800.0,8.9989,9.0144,8.9912,9.0067,56800.0
2011-11-14 10:30:00,11.62,11.62,11.59,11.6,156400.0,9.0067,9.0067,8.9834,8.9912,156400.0
2011-11-14 10:35:00,11.6,11.62,11.6,11.62,50800.0,8.9912,9.0067,8.9912,9.0067,50800.0
2011-11-14 10:40:00,11.62,11.62,11.61,11.62,38200.0,9.0067,9.0067,8.9989,9.0067,38200.0
2011-11-14 10:45:00,11.62,11.63,11.6,11.63,85000.0,9.0067,9.0144,8.9912,9.0144,85000.0
2011-11-14 10:50:00,11.63,11.64,11.61,11.64,134600.0,9.0144,9.0222,8.9989,9.0222,134600.0
2011-11-14 10:55:00,11.64,11.65,11.63,11.63,57400.0,9.0222,9.0299,9.0144,9.0144,57400.0
2011-11-14 11:00:00,11.63,11.65,11.63,11.65,55800.0,9.0144,9.0299,9.0144,9.0299,55800.0
2011-11-14 11:05:00,11.65,11.66,11.65,11.65,41800.0,9.0299,9.0377,9.0299,9.0299,41800.0
2011-11-14 11:10:00,11.65,11.66,11.63,11.63,21600.0,9.0299,9.0377,9.0144,9.0144,21600.0
2011-11-14 11:15:00,11.63,11.63,11.62,11.63,48800.0,9.0144,9.0144,9.0067,9.0144,48800.0
2011-11-14 11:20:00,11.63,11.63,11.62,11.63,43200.0,9.0144,9.0144,9.0067,9.0144,43200.0
2011-11-14 11:25:00,11.63,11.63,11.61,11.62,66000.0,9.0144,9.0144,8.9989,9.0067,66000.0
2011-11-14 11:30:00,11.62,11.63,11.62,11.63,49200.0,9.0067,9.0144,9.0067,9.0144,49200.0
2011-11-14 11:35:00,11.63,11.63,11.62,11.63,52400.0,9.0144,9.0144,9.0067,9.0144,52400.0
2011-11-14 11:40:00,11.63,11.63,11.62,11.62,58000.0,9.0144,9.0144,9.0067,9.0067,58000.0
2011-11-14 11:45:00,11.62,11.63,11.61,11.61,52000.0,9.0067,9.0144,8.9989,8.9989,52000.0
2011-11-14 11:50:00,11.62,11.62,11.6,11.61,76400.0,9.0067,9.0067,8.9912,8.9989,76400.0
2011-11-14 11:55:00,11.6,11.61,11.6,11.6,28200.0,8.9912,8.9989,8.9912,8.9912,28200.0
2011-11-14 12:00:00,11.6,11.6,11.58,11.59,66000.0,8.9912,8.9912,8.9757,8.9834,66000.0
2011-11-14 12:05:00,11.59,11.6,11.58,11.6,45400.0,8.9834,8.9912,8.9757,8.9912,45400.0
2011-11-14 12:10:00,11.59,11.59,11.58,11.58,23200.0,8.9834,8.9834,8.9757,8.9757,23200.0
2011-11-14 12:15:00,11.58,11.59,11.56,11.56,50400.0,8.9757,8.9834,8.9602,8.9602,50400.0
2011-11-14 12:20:00,11.57,11.57,11.55,11.56,39400.0,8.9679,8.9679,8.9524,8.9602,39400.0
2011-11-14 12:25:00,11.55,11.55,11.54,11.54,75800.0,8.9524,8.9524,8.9447,8.9447,75800.0
2011-11-14 12:30:00,11.54,11.55,11.53,11.54,22000.0,8.9447,8.9524,8.9369,8.9447,22000.0
2011-11-14 12:35:00,11.53,11.54,11.52,11.53,83400.0,8.9369,8.9447,8.9292,8.9369,83400.0
2011-11-14 12:40:00,11.53,11.54,11.52,11.54,145200.0,8.9369,8.9447,8.9292,8.9447,145200.0
2011-11-14 12:45:00,11.54,11.55,11.53,11.55,103200.0,8.9447,8.9524,8.9369,8.9524,103200.0
2011-11-14 12:50:00,11.55,11.55,11.53,11.55,113600.0,8.9524,8.9524,8.9369,8.9524,113600.0
2011-11-14 12:55:00,11.55,11.56,11.53,11.53,169400.0,8.9524,8.9602,8.9369,8.9369,169400.0
2011-11-14 13:00:00,11.53,11.54,11.52,11.53,29800.0,8.9369,8.9447,8.9292,8.9369,29800.0
2011-11-14 13:05:00,11.53,11.53,11.53,11.53,12400.0,8.9369,8.9369,8.9369,8.9369,12400.0
2011-11-14 13:10:00,11.53,11.53,11.52,11.53,46000.0,8.9369,8.9369,8.9292,8.9369,46000.0
2011-11-14 13:15:00,11.53,11.53,11.52,11.52,21000.0,8.9369,8.9369,8.9292,8.9292,21000.0
2011-11-14 13:20:00,11.53,11.53,11.52,11.53,15800.0,8.9369,8.9369,8.9292,8.9369,15800.0
2011-11-14 13:25:00,11.53,11.53,11.52,11.52,16800.0,8.9369,8.9369,8.9292,8.9292,16800.0
2011-11-14 13:30:00,11.52,11.53,11.52,11.53,22000.0,8.9292,8.9369,8.9292,8.9369,22000.0
2011-11-14 13:35:00,11.52,11.53,11.52,11.53,50800.0,8.9292,8.9369,8.9292,8.9369,50800.0
2011-11-14 13:40:00,11.53,11.53,11.51,11.52,107400.0,8.9369,8.9369,8.9214,8.9292,107400.0
2011-11-14 13:45:00,11.52,11.52,11.51,11.52,34200.0,8.9292,8.9292,8.9214,8.9292,34200.0
2011-11-14 13:50:00,11.52,11.52,11.51,11.52,58600.0,8.9292,8.9292,8.9214,8.9292,58600.0
2011-11-14 13:55:00,11.52,11.53,11.51,11.51,54000.0,8.9292,8.9369,8.9214,8.9214,54000.0
2011-11-14 14:00:00,11.52,11.52,11.51,11.52,39000.0,8.9292,8.9292,8.9214,8.9292,39000.0
2011-11-14 14:05:00,11.52,11.53,11.52,11.53,39000.0,8.9292,8.9369,8.9292,8.9369,39000.0
2011-11-14 14:10:00,11.53,11.54,11.53,11.54,56600.0,8.9369,8.9447,8.9369,8.9447,56600.0
2011-11-14 14:15:00,11.53,11.54,11.52,11.52,26400.0,8.9369,8.9447,8.9292,8.9292,26400.0
2011-11-14 14:20:00,11.52,11.53,11.52,11.53,45600.0,8.9292,8.9369,8.9292,8.9369,45600.0
2011-11-14 14:25:00,11.53,11.53,11.52,11.52,56400.0,8.9369,8.9369,8.9292,8.9292,56400.0
2011-11-14 14:30:00,11.52,11.52,11.51,11.51,60400.0,8.9292,8.9292,8.9214,8.9214,60400.0
2011-11-14 14:35:00,11.51,11.51,11.51,11.51,20000.0,8.9214,8.9214,8.9214,8.9214,20000.0
2011-11-14 14:40:00,11.51,11.51,11.5,11.51,50000.0,8.9214,8.9214,8.9137,8.9214,50000.0
2011-11-14 14:45:00,11.51,11.51,11.49,11.49,57000.0,8.9214,8.9214,8.9059,8.9059,57000.0
2011-11-14 14:50:00,11.5,11.51,11.49,11.51,59800.0,8.9137,8.9214,8.9059,8.9214,59800.0
2011-11-14 14:55:00,11.5,11.51,11.49,11.51,62200.0,8.9137,8.9214,8.9059,8.9214,62200.0
2011-11-14 15:00:00,11.51,11.52,11.5,11.51,65000.0,8.9214,8.9292,8.9137,8.9214,65000.0
2011-11-14 15:05:00,11.51,11.53,11.51,11.52,108000.0,8.9214,8.9369,8.9214,8.9292,108000.0
2011-11-14 15:10:00,11.52,11.53,11.52,11.53,48600.0,8.9292,8.9369,8.9292,8.9369,48600.0
2011-11-14 15:15:00,11.53,11.53,11.52,11.52,64200.0,8.9369,8.9369,8.9292,8.9292,64200.0
2011-11-14 15:20:00,11.52,11.54,11.52,11.54,267800.0,8.9292,8.9447,8.9292,8.9447,267800.0
2011-11-14 15:25:00,11.54,11.55,11.54,11.55,68000.0,8.9447,8.9524,8.9447,8.9524,68000.0
2011-11-14 15:30:00,11.55,11.56,11.55,11.56,155400.0,8.9524,8.9602,8.9524,8.9602,155400.0
2011-11-14 15:35:00,11.56,11.58,11.56,11.58,159400.0,8.9602,8.9757,8.9602,8.9757,159400.0
2011-11-14 15:40:00,11.58,11.6,11.58,11.59,158400.0,8.9757,8.9912,8.9757,8.9834,158400.0
2011-11-14 15:45:00,11.59,11.6,11.58,11.6,364000.0,8.9834,8.9912,8.9757,8.9912,364000.0
2011-11-14 15:50:00,11.6,11.6,11.58,11.59,210400.0,8.9912,8.9912,8.9757,8.9834,210400.0
2011-11-14 15:55:00,11.59,11.59,11.56,11.58,430200.0,8.9834,8.9834,8.9602,8.9757,430200.0
2011-11-15 09:30:00,11.53,11.53,11.47,11.5,203000.0,8.9369,8.9369,8.8904,8.9137,203000.0
2011-11-15 09:35:00,11.5,11.54,11.49,11.51,158800.0,8.9137,8.9447,8.9059,8.9214,158800.0
2011-11-15 09:40:00,11.52,11.52,11.47,11.47,185000.0,8.9292,8.9292,8.8904,8.8904,185000.0
2011-11-15 09:45:00,11.48,11.53,11.48,11.49,91400.0,8.8982,8.9369,8.8982,8.9059,91400.0
2011-11-15 09:50:00,11.49,11.52,11.49,11.52,113600.0,8.9059,8.9292,8.9059,8.9292,113600.0
2011-11-15 09:55:00,11.52,11.54,11.51,11.52,71200.0,8.9292,8.9447,8.9214,8.9292,71200.0
2011-11-15 10:00:00,11.52,11.52,11.46,11.47,77200.0,8.9292,8.9292,8.8827,8.8904,77200.0
2011-11-15 10:05:00,11.47,11.49,11.47,11.47,189400.0,8.8904,8.9059,8.8904,8.8904,189400.0
2011-11-15 10:10:00,11.47,11.52,11.47,11.51,217000.0,8.8904,8.9292,8.8904,8.9214,217000.0
2011-11-15 10:15:00,11.51,11.52,11.5,11.52,42000.0,8.9214,8.9292,8.9137,8.9292,42000.0
2011-11-15 10:20:00,11.52,11.53,11.5,11.53,108600.0,8.9292,8.9369,8.9137,8.9369,108600.0
2011-11-15 10:25:00,11.53,11.56,11.52,11.55,203400.0,8.9369,8.9602,8.9292,8.9524,203400.0
2011-11-15 10:30:00,11.55,11.55,11.52,11.55,140600.0,8.9524,8.9524,8.9292,8.9524,140600.0
2011-11-15 10:35:00,11.55,11.59,11.55,11.56,131800.0,8.9524,8.9834,8.9524,8.9602,131800.0
2011-11-15 10:40:00,11.56,11.58,11.55,11.56,159200.0,8.9602,8.9757,8.9524,8.9602,159200.0
2011-11-15 10:45:00,11.56,11.57,11.54,11.55,104200.0,8.9602,8.9679,8.9447,8.9524,104200.0
2011-11-15 10:50:00,11.55,11.56,11.53,11.56,144600.0,8.9524,8.9602,8.9369,8.9602,144600.0
2011-11-15 10:55:00,11.56,11.56,11.55,11.55,36200.0,8.9602,8.9602,8.9524,8.9524,36200.0
2011-11-15 11:00:00,11.55,11.56,11.54,11.55,50200.0,8.9524,8.9602,8.9447,8.9524,50200.0
2011-11-15 11:05:00,11.55,11.56,11.52,11.53,94000.0,8.9524,8.9602,8.9292,8.9369,94000.0
2011-11-15 11:10:00,11.53,11.55,11.53,11.55,23000.0,8.9369,8.9524,8.9369,8.9524,23000.0
2011-11-15 11:15:00,11.54,11.55,11.51,11.51,76600.0,8.9447,8.9524,8.9214,8.9214,76600.0
2011-11-15 11:20:00,11.51,11.52,11.49,11.51,190800.0,8.9214,8.9292,8.9059,8.9214,190800.0
2011-11-15 11:25:00,11.51,11.51,11.49,11.49,122800.0,8.9214,8.9214,8.9059,8.9059,122800.0
2011-11-15 11:30:00,11.49,11.5,11.49,11.49,230000.0,8.9059,8.9137,8.9059,8.9059,230000.0
2011-11-15 11:35:00,11.49,11.51,11.49,11.51,162800.0,8.9059,8.9214,8.9059,8.9214,162800.0
2011-11-15 11:40:00,11.51,11.51,11.49,11.49,44800.0,8.9214,8.9214,8.9059,8.9059,44800.0
2011-11-15 11:45:00,11.49,11.52,11.49,11.51,117400.0,8.9059,8.9292,8.9059,8.9214,117400.0
2011-11-15 11:50:00,11.51,11.51,11.49,11.49,44600.0,8.9214,8.9214,8.9059,8.9059,44600.0
2011-11-15 11:55:00,11.5,11.52,11.49,11.51,105800.0,8.9137,8.9292,8.9059,8.9214,105800.0
2011-11-15 12:00:00,11.5,11.53,11.5,11.53,54000.0,8.9137,8.9369,8.9137,8.9369,54000.0
2011-11-15 12:05:00,11.53,11.54,11.52,11.52,34400.0,8.9369,8.9447,8.9292,8.9292,34400.0
2011-11-15 12:10:00,11.52,11.54,11.52,11.54,42200.0,8.9292,8.9447,8.9292,8.9447,42200.0
2011-11-15 12:15:00,11.54,11.54,11.53,11.53,27600.0,8.9447,8.9447,8.9369,8.9369,27600.0
2011-11-15 12:20:00,11.53,11.54,11.52,11.52,28000.0,8.9369,8.9447,8.9292,8.9292,28000.0
2011-11-15 12:25:00,11.53,11.54,11.52,11.52,70000.0,8.9369,8.9447,8.9292,8.9292,70000.0
2011-11-15 12:30:00,11.53,11.55,11.53,11.55,90600.0,8.9369,8.9524,8.9369,8.9524,90600.0
2011-11-15 12:35:00,11.55,11.56,11.55,11.55,75800.0,8.9524,8.9602,8.9524,8.9524,75800.0
2011-11-15 12:40:00,11.55,11.56,11.55,11.56,33000.0,8.9524,8.9602,8.9524,8.9602,33000.0
2011-11-15 12:45:00,11.56,11.56,11.54,11.54,136400.0,8.9602,8.9602,8.9447,8.9447,136400.0
2011-11-15 12:50:00,11.54,11.56,11.54,11.55,27800.0,8.9447,8.9602,8.9447,8.9524,27800.0
2011-11-15 12:55:00,11.56,11.58,11.56,11.57,54600.0,8.9602,8.9757,8.9602,8.9679,54600.0
2011-11-15 13:00:00,11.58,11.59,11.57,11.58,78400.0,8.9757,8.9834,8.9679,8.9757,78400.0
2011-11-15 13:05:00,11.59,11.59,11.56,11.56,101000.0,8.9834,8.9834,8.9602,8.9602,101000.0
2011-11-15 13:10:00,11.56,11.58,11.56,11.56,55000.0,8.9602,8.9757,8.9602,8.9602,55000.0
2011-11-15 13:15:00,11.56,11.57,11.56,11.56,30400.0,8.9602,8.9679,8.9602,8.9602,30400.0
2011-11-15 13:20:00,11.56,11.56,11.56,11.56,221000.0,8.9602,8.9602,8.9602,8.9602,221000.0
2011-11-15 13:25:00,11.56,11.58,11.56,11.58,39400.0,8.9602,8.9757,8.9602,8.9757,39400.0
2011-11-15 13:30:00,11.58,11.59,11.58,11.59,50800.0,8.9757,8.9834,8.9757,8.9834,50800.0
2011-11-15 13:35:00,11.59,11.6,11.58,11.6,72000.0,8.9834,8.9912,8.9757,8.9912,72000.0
2011-11-15 13:40:00,11.6,11.6,11.59,11.6,43000.0,8.9912,8.9912,8.9834,8.9912,43000.0
2011-11-15 13:45:00,11.6,11.6,11.58,11.58,33400.0,8.9912,8.9912,8.9757,8.9757,33400.0
2011-11-15 13:50:00,11.58,11.6,11.58,11.58,28400.0,8.9757,8.9912,8.9757,8.9757,28400.0
2011-11-15 13:55:00,11.59,11.59,11.58,11.59,27000.0,8.9834,8.9834,8.9757,8.9834,27000.0
2011-11-15 14:00:00,11.59,11.59,11.59,11.59,18600.0,8.9834,8.9834,8.9834,8.9834,18600.0
2011-11-15 14:05:00,11.59,11.6,11.59,11.59,47200.0,8.9834,8.9912,8.9834,8.9834,47200.0
2011-11-15 14:10:00,11.59,11.6,11.59,11.6,68400.0,8.9834,8.9912,8.9834,8.9912,68400.0
2011-11-15 14:15:00,11.6,11.6,11.6,11.6,77400.0,8.9912,8.9912,8.9912,8.9912,77400.0
2011-11-15 14:20:00,11.6,11.6,11.6,11.6,61600.0,8.9912,8.9912,8.9912,8.9912,61600.0
2011-11-15 14:25:00,11.6,11.6,11.59,11.6,94400.0,8.9912,8.9912,8.9834,8.9912,94400.0
2011-11-15 14:30:00,11.6,11.6,11.6,11.6,48200.0,8.9912,8.9912,8.9912,8.9912,48200.0
2011-11-15 14:35:00,11.6,11.6,11.6,11.6,59600.0,8.9912,8.9912,8.9912,8.9912,59600.0
2011-11-15 14:40:00,11.6,11.6,11.6,11.6,58000.0,8.9912,8.9912,8.9912,8.9912,58000.0
2011-11-15 14:45:00,11.6,11.6,11.59,11.59,209000.0,8.9912,8.9912,8.9834,8.9834,209000.0
2011-11-15 14:50:00,11.59,11.6,11.59,11.59,121000.0,8.9834,8.9912,8.9834,8.9834,121000.0
2011-11-15 14:55:00,11.59,11.6,11.58,11.59,318800.0,8.9834,8.9912,8.9757,8.9834,318800.0
2011-11-15 15:00:00,11.59,11.6,11.59,11.6,221000.0,8.9834,8.9912,8.9834,8.9912,221000.0
2011-11-15 15:05:00,11.6,11.61,11.59,11.6,254600.0,8.9912,8.9989,8.9834,8.9912,254600.0
2011-11-15 15:10:00,11.6,11.61,11.6,11.6,71600.0,8.9912,8.9989,8.9912,8.9912,71600.0
2011-11-15 15:15:00,11.6,11.61,11.59,11.59,89200.0,8.9912,8.9989,8.9834,8.9834,89200.0
2011-11-15 15:20:00,11.59,11.61,11.59,11.6,118000.0,8.9834,8.9989,8.9834,8.9912,118000.0
2011-11-15 15:25:00,11.6,11.62,11.59,11.61,114600.0,8.9912,9.0067,8.9834,8.9989,114600.0
2011-11-15 15:30:00,11.61,11.62,11.6,11.6,234200.0,8.9989,9.0067,8.9912,8.9912,234200.0
2011-11-15 15:35:00,11.6,11.61,11.59,11.59,150400.0,8.9912,8.9989,8.9834,8.9834,150400.0
2011-11-15 15:40:00,11.6,11.6,11.56,11.58,303400.0,8.9912,8.9912,8.9602,8.9757,303400.0
2011-11-15 15:45:00,11.58,11.6,11.58,11.59,222200.0,8.9757,8.9912,8.9757,8.9834,222200.0
2011-11-15 15:50:00,11.58,11.59,11.57,11.58,376200.0,8.9757,8.9834,8.9679,8.9757,376200.0
2011-11-15 15:55:00,11.57,11.58,11.56,11.56,445000.0,8.9679,8.9757,8.9602,8.9602,445000.0
2011-11-16 09:30:00,11.47,11.51,11.45,11.46,320000.0,8.8904,8.9214,8.8749,8.8827,320000.0
2011-11-16 09:35:00,11.47,11.49,11.46,11.49,123800.0,8.8904,8.9059,8.8827,8.9059,123800.0
2011-11-16 09:40:00,11.49,11.49,11.44,11.44,172600.0,8.9059,8.9059,8.8671,8.8671,172600.0
2011-11-16 09:45:00,11.44,11.45,11.44,11.44,51800.0,8.8671,8.8749,8.8671,8.8671,51800.0
2011-11-16 09:50:00,11.44,11.46,11.44,11.46,173000.0,8.8671,8.8827,8.8671,8.8827,173000.0
2011-11-16 09:55:00,11.46,11.46,11.44,11.45,80000.0,8.8827,8.8827,8.8671,8.8749,80000.0
2011-11-16 10:00:00,11.45,11.47,11.44,11.44,136400.0,8.8749,8.8904,8.8671,8.8671,136400.0
2011-11-16 10:05:00,11.44,11.46,11.43,11.44,365600.0,8.8671,8.8827,8.8594,8.8671,365600.0
2011-11-16 10:10:00,11.44,11.44,11.39,11.39,499800.0,8.8671,8.8671,8.8284,8.8284,499800.0
2011-11-16 10:15:00,11.39,11.4,11.37,11.38,356400.0,8.8284,8.8361,8.8129,8.8206,356400.0
2011-11-16 10:20:00,11.38,11.38,11.36,11.36,177800.0,8.8206,8.8206,8.8051,8.8051,177800.0
2011-11-16 10:25:00,11.36,11.39,11.36,11.38,116400.0,8.8051,8.8284,8.8051,8.8206,116400.0
2011-11-16 10:30:00,11.38,11.39,11.37,11.38,78800.0,8.8206,8.8284,8.8129,8.8206,78800.0
2011-11-16 10:35:00,11.38,11.4,11.38,11.38,81600.0,8.8206,8.8361,8.8206,8.8206,81600.0
2011-11-16 10:40:00,11.38,11.38,11.37,11.38,118000.0,8.8206,8.8206,8.8129,8.8206,118000.0
2011-11-16 10:45:00,11.39,11.41,11.39,11.4,106200.0,8.8284,8.8439,8.8284,8.8361,106200.0
2011-11-16 10:50:00,11.4,11.43,11.4,11.42,53200.0,8.8361,8.8594,8.8361,8.8516,53200.0
2011-11-16 10:55:00,11.42,11.42,11.4,11.41,46800.0,8.8516,8.8516,8.8361,8.8439,46800.0
2011-11-16 11:00:00,11.42,11.44,11.42,11.43,110400.0,8.8516,8.8671,8.8516,8.8594,110400.0
2011-11-16 11:05:00,11.43,11.44,11.43,11.44,63600.0,8.8594,8.8671,8.8594,8.8671,63600.0
2011-11-16 11:10:00,11.44,11.45,11.44,11.45,139600.0,8.8671,8.8749,8.8671,8.8749,139600.0
2011-11-16 11:15:00,11.46,11.47,11.46,11.47,28000.0,8.8827,8.8904,8.8827,8.8904,28000.0
2011-11-16 11:20:00,11.47,11.47,11.46,11.46,60400.0,8.8904,8.8904,8.8827,8.8827,60400.0
2011-11-16 11:25:00,11.47,11.47,11.46,11.46,104000.0,8.8904,8.8904,8.8827,8.8827,104000.0
2011-11-16 11:30:00,11.46,11.46,11.45,11.46,87200.0,8.8827,8.8827,8.8749,8.8827,87200.0
2011-11-16 11:35:00,11.45,11.46,11.44,11.46,80400.0,8.8749,8.8827,8.8671,8.8827,80400.0
2011-11-16 11:40:00,11.46,11.47,11.45,11.45,72800.0,8.8827,8.8904,8.8749,8.8749,72800.0
2011-11-16 11:45:00,11.46,11.46,11.44,11.45,143400.0,8.8827,8.8827,8.8671,8.8749,143400.0
2011-11-16 11:50:00,11.46,11.46,11.45,11.45,37400.0,8.8827,8.8827,8.8749,8.8749,37400.0
2011-11-16 11:55:00,11.45,11.45,11.45,11.45,56800.0,8.8749,8.8749,8.8749,8.8749,56800.0
2011-11-16 12:00:00,11.45,11.46,11.45,11.45,25000.0,8.8749,8.8827,8.8749,8.8749,25000.0
2011-11-16 12:05:00,11.45,11.46,11.44,11.44,52400.0,8.8749,8.8827,8.8671,8.8671,52400.0
2011-11-16 12:10:00,11.44,11.45,11.44,11.44,73000.0,8.8671,8.8749,8.8671,8.8671,73000.0
2011-11-16 12:15:00,11.44,11.44,11.44,11.44,90200.0,8.8671,8.8671,8.8671,8.8671,90200.0
2011-11-16 12:20:00,11.44,11.44,11.44,11.44,14200.0,8.8671,8.8671,8.8671,8.8671,14200.0
2011-11-16 12:25:00,11.44,11.44,11.44,11.44,22000.0,8.8671,8.8671,8.8671,8.8671,22000.0
2011-11-16 12:30:00,11.44,11.44,11.44,11.44,70600.0,8.8671,8.8671,8.8671,8.8671,70600.0
2011-11-16 12:35:00,11.44,11.44,11.44,11.44,142200.0,8.8671,8.8671,8.8671,8.8671,142200.0
2011-11-16 12:40:00,11.44,11.44,11.44,11.44,36000.0,8.8671,8.8671,8.8671,8.8671,36000.0
2011-11-16 12:45:00,11.44,11.44,11.43,11.43,85400.0,8.8671,8.8671,8.8594,8.8594,85400.0
2011-11-16 12:50:00,11.43,11.44,11.41,11.42,224200.0,8.8594,8.8671,8.8439,8.8516,224200.0
2011-11-16 12:55:00,11.42,11.43,11.42,11.43,41600.0,8.8516,8.8594,8.8516,8.8594,41600.0
2011-11-16 13:00:00,11.44,11.44,11.43,11.44,97200.0,8.8671,8.8671,8.8594,8.8671,97200.0
2011-11-16 13:05:00,11.44,11.45,11.44,11.44,33000.0,8.8671,8.8749,8.8671,8.8671,33000.0
2011-11-16 13:10:00,11.44,11.45,11.44,11.44,116400.0,8.8671,8.8749,8.8671,8.8671,116400.0
2011-11-16 13:15:00,11.44,11.45,11.44,11.45,72000.0,8.8671,8.8749,8.8671,8.8749,72000.0
2011-11-16 13:20:00,11.45,11.45,11.44,11.44,91600.0,8.8749,8.8749,8.8671,8.8671,91600.0
2011-11-16 13:25:00,11.44,11.45,11.44,11.45,130400.0,8.8671,8.8749,8.8671,8.8749,130400.0
2011-11-16 13:30:00,11.45,11.45,11.42,11.43,200000.0,8.8749,8.8749,8.8516,8.8594,200000.0
2011-11-16 13:35:00,11.43,11.44,11.43,11.44,42200.0,8.8594,8.8671,8.8594,8.8671,42200.0
2011-11-16 13:40:00,11.44,11.46,11.44,11.46,51000.0,8.8671,8.8827,8.8671,8.8827,51000.0
2011-11-16 13:45:00,11.46,11.46,11.44,11.44,112800.0,8.8827,8.8827,8.8671,8.8671,112800.0
2011-11-16 13:50:00,11.45,11.46,11.44,11.44,136400.0,8.8749,8.8827,8.8671,8.8671,136400.0
2011-11-16 13:55:00,11.44,11.44,11.43,11.44,45200.0,8.8671,8.8671,8.8594,8.8671,45200.0
2011-11-16 14:00:00,11.44,11.44,11.43,11.44,92800.0,8.8671,8.8671,8.8594,8.8671,92800.0
2011-11-16 14:05:00,11.44,11.45,11.43,11.44,120000.0,8.8671,8.8749,8.8594,8.8671,120000.0
2011-11-16 14:10:00,11.44,11.44,11.43,11.43,76200.0,8.8671,8.8671,8.8594,8.8594,76200.0
2011-11-16 14:15:00,11.43,11.43,11.43,11.43,35400.0,8.8594,8.8594,8.8594,8.8594,35400.0
2011-11-16 14:20:00,11.43,11.44,11.43,11.43,36600.0,8.8594,8.8671,8.8594,8.8594,36600.0
2011-11-16 14:25:00,11.43,11.44,11.43,11.44,61600.0,8.8594,8.8671,8.8594,8.8671,61600.0
2011-11-16 14:30:00,11.44,11.45,11.43,11.43,124000.0,8.8671,8.8749,8.8594,8.8594,124000.0
2011-11-16 14:35:00,11.44,11.44,11.43,11.44,30000.0,8.8671,8.8671,8.8594,8.8671,30000.0
2011-11-16 14:40:00,11.44,11.45,11.44,11.44,76400.0,8.8671,8.8749,8.8671,8.8671,76400.0
2011-11-16 14:45:00,11.44,11.44,11.42,11.43,125200.0,8.8671,8.8671,8.8516,8.8594,125200.0
2011-11-16 14:50:00,11.43,11.43,11.43,11.43,30000.0,8.8594,8.8594,8.8594,8.8594,30000.0
2011-11-16 14:55:00,11.43,11.44,11.43,11.44,57400.0,8.8594,8.8671,8.8594,8.8671,57400.0
2011-11-16 15:00:00,11.44,11.45,11.43,11.43,123800.0,8.8671,8.8749,8.8594,8.8594,123800.0
2011-11-16 15:05:00,11.43,11.44,11.42,11.42,118400.0,8.8594,8.8671,8.8516,8.8516,118400.0
2011-11-16 15:10:00,11.42,11.43,11.39,11.39,208600.0,8.8516,8.8594,8.8284,8.8284,208600.0
2011-11-16 15:15:00,11.39,11.39,11.36,11.37,281600.0,8.8284,8.8284,8.8051,8.8129,281600.0
2011-11-16 15:20:00,11.36,11.37,11.34,11.36,326200.0,8.8051,8.8129,8.7896,8.8051,326200.0
2011-11-16 15:25:00,11.35,11.35,11.31,11.31,323600.0,8.7974,8.7974,8.7664,8.7664,323600.0
2011-11-16 15:30:00,11.31,11.32,11.28,11.28,403200.0,8.7664,8.7741,8.7431,8.7431,403200.0
2011-11-16 15:35:00,11.28,11.3,11.27,11.3,357400.0,8.7431,8.7586,8.7354,8.7586,357400.0
2011-11-16 15:40:00,11.29,11.29,11.28,11.29,297000.0,8.7509,8.7509,8.7431,8.7509,297000.0
2011-11-16 15:45:00,11.29,11.29,11.27,11.27,426600.0,8.7509,8.7509,8.7354,8.7354,426600.0
2011-11-16 15:50:00,11.27,11.28,11.22,11.24,514400.0,8.7354,8.7431,8.6966,8.7121,514400.0
2011-11-16 15:55:00,11.24,11.27,11.24,11.25,967400.0,8.7121,8.7354,8.7121,8.7199,967400.0
2011-11-17 09:30:00,11.24,11.31,11.22,11.29,149200.0,8.7121,8.7664,8.6966,8.7509,149200.0
2011-11-17 09:35:00,11.29,11.3,11.27,11.27,95600.0,8.7509,8.7586,8.7354,8.7354,95600.0
2011-11-17 09:40:00,11.27,11.29,11.26,11.29,66000.0,8.7354,8.7509,8.7276,8.7509,66000.0
2011-11-17 09:45:00,11.28,11.28,11.23,11.24,242600.0,8.7431,8.7431,8.7044,8.7121,242600.0
2011-11-17 09:50:00,11.24,11.27,11.23,11.24,132800.0,8.7121,8.7354,8.7044,8.7121,132800.0
2011-11-17 09:55:00,11.24,11.27,11.23,11.24,143800.0,8.7121,8.7354,8.7044,8.7121,143800.0
2011-11-17 10:00:00,11.24,11.27,11.22,11.26,177600.0,8.7121,8.7354,8.6966,8.7276,177600.0
2011-11-17 10:05:00,11.26,11.28,11.24,11.28,122000.0,8.7276,8.7431,8.7121,8.7431,122000.0
2011-11-17 10:10:00,11.28,11.3,11.28,11.28,59800.0,8.7431,8.7586,8.7431,8.7431,59800.0
2011-11-17 10:15:00,11.28,11.29,11.26,11.26,77000.0,8.7431,8.7509,8.7276,8.7276,77000.0
2011-11-17 10:20:00,11.26,11.27,11.24,11.25,73800.0,8.7276,8.7354,8.7121,8.7199,73800.0
2011-11-17 10:25:00,11.25,11.26,11.23,11.24,166600.0,8.7199,8.7276,8.7044,8.7121,166600.0
2011-11-17 10:30:00,11.24,11.24,11.22,11.22,198000.0,8.7121,8.7121,8.6966,8.6966,198000.0
2011-11-17 10:35:00,11.23,11.24,11.22,11.22,86800.0,8.7044,8.7121,8.6966,8.6966,86800.0
2011-11-17 10:40:00,11.23,11.23,11.22,11.22,107400.0,8.7044,8.7044,8.6966,8.6966,107400.0
2011-11-17 10:45:00,11.22,11.22,11.2,11.2,135600.0,8.6966,8.6966,8.6811,8.6811,135600.0
2011-11-17 10:50:00,11.2,11.21,11.18,11.18,178600.0,8.6811,8.6889,8.6656,8.6656,178600.0
2011-11-17 10:55:00,11.18,11.21,11.16,11.18,277400.0,8.6656,8.6889,8.6501,8.6656,277400.0
2011-11-17 11:00:00,11.18,11.18,11.15,11.15,214800.0,8.6656,8.6656,8.6424,8.6424,214800.0
2011-11-17 11:05:00,11.15,11.15,11.13,11.13,288600.0,8.6424,8.6424,8.6269,8.6269,288600.0
2011-11-17 11:10:00,11.13,11.14,11.12,11.12,306000.0,8.6269,8.6346,8.6191,8.6191,306000.0
2011-11-17 11:15:00,11.12,11.13,11.1,11.12,281000.0,8.6191,8.6269,8.6036,8.6191,281000.0
2011-11-17 11:20:00,11.12,11.13,11.11,11.13,135400.0,8.6191,8.6269,8.6114,8.6269,135400.0
2011-11-17 11:25:00,11.13,11.15,11.13,11.14,114800.0,8.6269,8.6424,8.6269,8.6346,114800.0
2011-11-17 11:30:00,11.14,11.16,11.13,11.16,184800.0,8.6346,8.6501,8.6269,8.6501,184800.0
2011-11-17 11:35:00,11.16,11.16,11.15,11.15,47600.0,8.6501,8.6501,8.6424,8.6424,47600.0
2011-11-17 11:40:00,11.16,11.17,11.15,11.15,85200.0,8.6501,8.6579,8.6424,8.6424,85200.0
2011-11-17 11:45:00,11.15,11.15,11.14,11.15,71400.0,8.6424,8.6424,8.6346,8.6424,71400.0
2011-11-17 11:50:00,11.15,11.15,11.15,11.15,21800.0,8.6424,8.6424,8.6424,8.6424,21800.0
2011-11-17 11:55:00,11.15,11.15,11.14,11.15,117200.0,8.6424,8.6424,8.6346,8.6424,117200.0
2011-11-17 12:00:00,11.15,11.15,11.12,11.12,105800.0,8.6424,8.6424,8.6191,8.6191,105800.0
2011-11-17 12:05:00,11.12,11.13,11.11,11.13,111200.0,8.6191,8.6269,8.6114,8.6269,111200.0
2011-11-17 12:10:00,11.13,11.13,11.12,11.13,89200.0,8.6269,8.6269,8.6191,8.6269,89200.0
2011-11-17 12:15:00,11.13,11.13,11.12,11.13,68200.0,8.6269,8.6269,8.6191,8.6269,68200.0
2011-11-17 12:20:00,11.13,11.13,11.1,11.1,122800.0,8.6269,8.6269,8.6036,8.6036,122800.0
2011-11-17 12:25:00,11.11,11.11,11.1,11.1,35200.0,8.6114,8.6114,8.6036,8.6036,35200.0
2011-11-17 12:30:00,11.1,11.1,11.06,11.06,142200.0,8.6036,8.6036,8.5726,8.5726,142200.0
2011-11-17 12:35:00,11.06,11.07,11.01,11.02,299800.0,8.5726,8.5804,8.5339,8.5416,299800.0
2011-11-17 12:40:00,11.02,11.05,10.99,11.05,224600.0,8.5416,8.5649,8.5184,8.5649,224600.0
2011-11-17 12:45:00,11.04,11.05,11.04,11.04,98800.0,8.5571,8.5649,8.5571,8.5571,98800.0
2011-11-17 12:50:00,11.04,11.06,11.03,11.04,82400.0,8.5571,8.5726,8.5494,8.5571,82400.0
2011-11-17 12:55:00,11.04,11.05,11.03,11.04,71400.0,8.5571,8.5649,8.5494,8.5571,71400.0
2011-11-17 13:00:00,11.04,11.04,11.02,11.03,83200.0,8.5571,8.5571,8.5416,8.5494,83200.0
2011-11-17 13:05:00,11.03,11.04,11.02,11.03,79400.0,8.5494,8.5571,8.5416,8.5494,79400.0
2011-11-17 13:10:00,11.03,11.05,11.03,11.05,47200.0,8.5494,8.5649,8.5494,8.5649,47200.0
2011-11-17 13:15:00,11.05,11.08,11.04,11.08,133400.0,8.5649,8.5881,8.5571,8.5881,133400.0
2011-11-17 13:20:00,11.08,11.08,11.06,11.06,88800.0,8.5881,8.5881,8.5726,8.5726,88800.0
2011-11-17 13:25:00,11.06,11.06,11.04,11.05,139000.0,8.5726,8.5726,8.5571,8.5649,139000.0
2011-11-17 13:30:00,11.06,11.06,11.04,11.04,141800.0,8.5726,8.5726,8.5571,8.5571,141800.0
2011-11-17 13:35:00,11.04,11.06,11.04,11.06,82600.0,8.5571,8.5726,8.5571,8.5726,82600.0
2011-11-17 13:40:00,11.06,11.06,11.04,11.05,126800.0,8.5726,8.5726,8.5571,8.5649,126800.0
2011-11-17 13:45:00,11.05,11.06,11.05,11.06,48200.0,8.5649,8.5726,8.5649,8.5726,48200.0
2011-11-17 13:50:00,11.06,11.06,11.04,11.04,110800.0,8.5726,8.5726,8.5571,8.5571,110800.0
2011-11-17 13:55:00,11.05,11.09,11.05,11.09,202200.0,8.5649,8.5959,8.5649,8.5959,202200.0
2011-11-17 14:00:00,11.09,11.09,11.06,11.06,162000.0,8.5959,8.5959,8.5726,8.5726,162000.0
2011-11-17 14:05:00,11.06,11.08,11.06,11.08,180200.0,8.5726,8.5881,8.5726,8.5881,180200.0
2011-11-17 14:10:00,11.07,11.08,11.06,11.08,106000.0,8.5804,8.5881,8.5726,8.5881,106000.0
2011-11-17 14:15:00,11.07,11.08,11.06,11.08,71600.0,8.5804,8.5881,8.5726,8.5881,71600.0
2011-11-17 14:20:00,11.07,11.08,11.05,11.05,138400.0,8.5804,8.5881,8.5649,8.5649,138400.0
2011-11-17 14:25:00,11.05,11.05,11.04,11.05,134000.0,8.5649,8.5649,8.5571,8.5649,134000.0
2011-11-17 14:30:00,11.05,11.05,11.03,11.03,124200.0,8.5649,8.5649,8.5494,8.5494,124200.0
2011-11-17 14:35:00,11.03,11.03,11.01,11.01,108800.0,8.5494,8.5494,8.5339,8.5339,108800.0
2011-11-17 14:40:00,11.01,11.03,11.01,11.02,117200.0,8.5339,8.5494,8.5339,8.5416,117200.0
2011-11-17 14:45:00,11.03,11.04,11.02,11.02,311400.0,8.5494,8.5571,8.5416,8.5416,311400.0
2011-11-17 14:50:00,11.02,11.04,11.02,11.03,83000.0,8.5416,8.5571,8.5416,8.5494,83000.0
2011-11-17 14:55:00,11.03,11.04,11.03,11.03,100200.0,8.5494,8.5571,8.5494,8.5494,100200.0
2011-11-17 15:00:00,11.03,11.04,11.02,11.04,545600.0,8.5494,8.5571,8.5416,8.5571,545600.0
2011-11-17 15:05:00,11.03,11.05,11.03,11.04,164800.0,8.5494,8.5649,8.5494,8.5571,164800.0
2011-11-17 15:10:00,11.04,11.04,11.02,11.03,196000.0,8.5571,8.5571,8.5416,8.5494,196000.0
2011-11-17 15:15:00,11.03,11.03,11.02,11.03,75800.0,8.5494,8.5494,8.5416,8.5494,75800.0
2011-11-17 15:20:00,11.03,11.06,11.03,11.04,391600.0,8.5494,8.5726,8.5494,8.5571,391600.0
2011-11-17 15:25:00,11.04,11.05,11.03,11.03,152000.0,8.5571,8.5649,8.5494,8.5494,152000.0
2011-11-17 15:30:00,11.03,11.04,11.02,11.02,171400.0,8.5494,8.5571,8.5416,8.5416,171400.0
2011-11-17 15:35:00,11.02,11.03,11.01,11.02,269200.0,8.5416,8.5494,8.5339,8.5416,269200.0
2011-11-17 15:40:00,11.02,11.02,10.99,11.01,432200.0,8.5416,8.5416,8.5184,8.5339,432200.0
2011-11-17 15:45:00,11.01,11.05,10.99,11.03,344200.0,8.5339,8.5649,8.5184,8.5494,344200.0
2011-11-17 15:50:00,11.03,11.03,11.0,11.03,444600.0,8.5494,8.5494,8.5261,8.5494,444600.0
2011-11-17 15:55:00,11.03,11.06,11.02,11.06,993400.0,8.5494,8.5726,8.5416,8.5726,993400.0
2011-11-18 09:30:00,11.1,11.13,11.07,11.08,861800.0,8.6036,8.6269,8.5804,8.5881,861800.0
2011-11-18 09:35:00,11.08,11.1,11.07,11.09,224200.0,8.5881,8.6036,8.5804,8.5959,224200.0
2011-11-18 09:40:00,11.09,11.12,11.08,11.11,155600.0,8.5959,8.6191,8.5881,8.6114,155600.0
2011-11-18 09:45:00,11.11,11.11,11.08,11.09,154800.0,8.6114,8.6114,8.5881,8.5959,154800.0
2011-11-18 09:50:00,11.09,11.09,11.06,11.07,307600.0,8.5959,8.5959,8.5726,8.5804,307600.0
2011-11-18 09:55:00,11.08,11.12,11.08,11.12,158400.0,8.5881,8.6191,8.5881,8.6191,158400.0
2011-11-18 10:00:00,11.12,11.13,11.09,11.1,77600.0,8.6191,8.6269,8.5959,8.6036,77600.0
2011-11-18 10:05:00,11.1,11.11,11.08,11.09,50800.0,8.6036,8.6114,8.5881,8.5959,50800.0
2011-11-18 10:10:00,11.09,11.1,11.07,11.09,122400.0,8.5959,8.6036,8.5804,8.5959,122400.0
2011-11-18 10:15:00,11.09,11.09,11.05,11.08,145800.0,8.5959,8.5959,8.5649,8.5881,145800.0
2011-11-18 10:20:00,11.07,11.08,11.06,11.07,140400.0,8.5804,8.5881,8.5726,8.5804,140400.0
2011-11-18 10:25:00,11.07,11.08,11.05,11.06,137000.0,8.5804,8.5881,8.5649,8.5726,137000.0
2011-11-18 10:30:00,11.06,11.06,11.04,11.04,138800.0,8.5726,8.5726,8.5571,8.5571,138800.0
2011-11-18 10:35:00,11.04,11.09,11.03,11.09,170800.0,8.5571,8.5959,8.5494,8.5959,170800.0
2011-11-18 10:40:00,11.09,11.1,11.06,11.08,131800.0,8.5959,8.6036,8.5726,8.5881,131800.0
2011-11-18 10:45:00,11.08,11.1,11.08,11.1,85200.0,8.5881,8.6036,8.5881,8.6036,85200.0
2011-11-18 10:50:00,11.1,11.11,11.1,11.11,128400.0,8.6036,8.6114,8.6036,8.6114,128400.0
2011-11-18 10:55:00,11.11,11.13,11.1,11.11,77400.0,8.6114,8.6269,8.6036,8.6114,77400.0
2011-11-18 11:00:00,11.11,11.12,11.1,11.11,149800.0,8.6114,8.6191,8.6036,8.6114,149800.0
2011-11-18 11:05:00,11.11,11.12,11.1,11.11,71200.0,8.6114,8.6191,8.6036,8.6114,71200.0
2011-11-18 11:10:00,11.11,11.12,11.11,11.12,25400.0,8.6114,8.6191,8.6114,8.6191,25400.0
2011-11-18 11:15:00,11.12,11.13,11.11,11.12,76400.0,8.6191,8.6269,8.6114,8.6191,76400.0
2011-11-18 11:20:00,11.12,11.13,11.12,11.13,49200.0,8.6191,8.6269,8.6191,8.6269,49200.0
2011-11-18 11:25:00,11.13,11.13,11.13,11.13,36800.0,8.6269,8.6269,8.6269,8.6269,36800.0
2011-11-18 11:30:00,11.13,11.14,11.13,11.13,100800.0,8.6269,8.6346,8.6269,8.6269,100800.0
2011-11-18 11:35:00,11.12,11.13,11.12,11.13,52000.0,8.6191,8.6269,8.6191,8.6269,52000.0
2011-11-18 11:40:00,11.13,11.15,11.13,11.13,41600.0,8.6269,8.6424,8.6269,8.6269,41600.0
2011-11-18 11:45:00,11.14,11.14,11.13,11.13,49600.0,8.6346,8.6346,8.6269,8.6269,49600.0
2011-11-18 11:50:00,11.13,11.15,11.13,11.15,221000.0,8.6269,8.6424,8.6269,8.6424,221000.0
2011-11-18 11:55:00,11.15,11.16,11.15,11.15,90200.0,8.6424,8.6501,8.6424,8.6424,90200.0
2011-11-18 12:00:00,11.15,11.15,11.13,11.14,85200.0,8.6424,8.6424,8.6269,8.6346,85200.0
2011-11-18 12:05:00,11.14,11.15,11.12,11.13,68600.0,8.6346,8.6424,8.6191,8.6269,68600.0
2011-11-18 12:10:00,11.13,11.14,11.13,11.14,100200.0,8.6269,8.6346,8.6269,8.6346,100200.0
2011-11-18 12:15:00,11.14,11.15,11.13,11.15,113200.0,8.6346,8.6424,8.6269,8.6424,113200.0
2011-11-18 12:20:00,11.15,11.15,11.13,11.15,122600.0,8.6424,8.6424,8.6269,8.6424,122600.0
2011-11-18 12:25:00,11.15,11.17,11.15,11.15,48200.0,8.6424,8.6579,8.6424,8.6424,48200.0
2011-11-18 12:30:00,11.16,11.16,11.15,11.15,43000.0,8.6501,8.6501,8.6424,8.6424,43000.0
2011-11-18 12:35:00,11.15,11.15,11.13,11.14,52800.0,8.6424,8.6424,8.6269,8.6346,52800.0
2011-11-18 12:40:00,11.13,11.15,11.13,11.15,62600.0,8.6269,8.6424,8.6269,8.6424,62600.0
2011-11-18 12:45:00,11.15,11.17,11.14,11.16,58400.0,8.6424,8.6579,8.6346,8.6501,58400.0
2011-11-18 12:50:00,11.16,11.16,11.15,11.16,11400.0,8.6501,8.6501,8.6424,8.6501,11400.0
2011-11-18 12:55:00,11.16,11.18,11.15,11.17,128400.0,8.6501,8.6656,8.6424,8.6579,128400.0
2011-11-18 13:00:00,11.16,11.17,11.15,11.16,73000.0,8.6501,8.6579,8.6424,8.6501,73000.0
2011-11-18 13:05:00,11.16,11.16,11.15,11.16,11800.0,8.6501,8.6501,8.6424,8.6501,11800.0
2011-11-18 13:10:00,11.16,11.17,11.15,11.17,51200.0,8.6501,8.6579,8.6424,8.6579,51200.0
2011-11-18 13:15:00,11.18,11.19,11.17,11.19,52600.0,8.6656,8.6734,8.6579,8.6734,52600.0
2011-11-18 13:20:00,11.19,11.19,11.19,11.19,32400.0,8.6734,8.6734,8.6734,8.6734,32400.0
2011-11-18 13:25:00,11.19,11.19,11.19,11.19,33200.0,8.6734,8.6734,8.6734,8.6734,33200.0
2011-11-18 13:30:00,11.2,11.21,11.19,11.2,82000.0,8.6811,8.6889,8.6734,8.6811,82000.0
2011-11-18 13:35:00,11.2,11.2,11.19,11.2,62400.0,8.6811,8.6811,8.6734,8.6811,62400.0
2011-11-18 13:40:00,11.2,11.2,11.19,11.19,38200.0,8.6811,8.6811,8.6734,8.6734,38200.0
2011-11-18 13:45:00,11.2,11.21,11.19,11.2,58000.0,8.6811,8.6889,8.6734,8.6811,58000.0
2011-11-18 13:50:00,11.2,11.2,11.19,11.2,44200.0,8.6811,8.6811,8.6734,8.6811,44200.0
2011-11-18 13:55:00,11.2,11.2,11.2,11.2,37000.0,8.6811,8.6811,8.6811,8.6811,37000.0
2011-11-18 14:00:00,11.2,11.2,11.19,11.2,81600.0,8.6811,8.6811,8.6734,8.6811,81600.0
2011-11-18 14:05:00,11.19,11.2,11.19,11.19,34000.0,8.6734,8.6811,8.6734,8.6734,34000.0
2011-11-18 14:10:00,11.19,11.22,11.19,11.22,120000.0,8.6734,8.6966,8.6734,8.6966,120000.0
2011-11-18 14:15:00,11.22,11.22,11.21,11.21,62800.0,8.6966,8.6966,8.6889,8.6889,62800.0
2011-11-18 14:20:00,11.21,11.22,11.2,11.2,57400.0,8.6889,8.6966,8.6811,8.6811,57400.0
2011-11-18 14:25:00,11.2,11.21,11.2,11.2,59200.0,8.6811,8.6889,8.6811,8.6811,59200.0
2011-11-18 14:30:00,11.21,11.21,11.2,11.21,48200.0,8.6889,8.6889,8.6811,8.6889,48200.0
2011-11-18 14:35:00,11.21,11.22,11.21,11.21,102000.0,8.6889,8.6966,8.6889,8.6889,102000.0
2011-11-18 14:40:00,11.21,11.21,11.2,11.21,44800.0,8.6889,8.6889,8.6811,8.6889,44800.0
2011-11-18 14:45:00,11.21,11.21,11.21,11.21,38400.0,8.6889,8.6889,8.6889,8.6889,38400.0
2011-11-18 14:50:00,11.21,11.21,11.19,11.2,79600.0,8.6889,8.6889,8.6734,8.6811,79600.0
2011-11-18 14:55:00,11.2,11.2,11.18,11.19,106000.0,8.6811,8.6811,8.6656,8.6734,106000.0
2011-11-18 15:00:00,11.19,11.2,11.17,11.18,60000.0,8.6734,8.6811,8.6579,8.6656,60000.0
2011-11-18 15:05:00,11.18,11.2,11.18,11.2,73600.0,8.6656,8.6811,8.6656,8.6811,73600.0
2011-11-18 15:10:00,11.2,11.2,11.19,11.2,61000.0,8.6811,8.6811,8.6734,8.6811,61000.0
2011-11-18 15:15:00,11.2,11.2,11.19,11.2,88000.0,8.6811,8.6811,8.6734,8.6811,88000.0
2011-11-18 15:20:00,11.2,11.2,11.19,11.2,65800.0,8.6811,8.6811,8.6734,8.6811,65800.0
2011-11-18 15:25:00,11.2,11.2,11.19,11.19,112600.0,8.6811,8.6811,8.6734,8.6734,112600.0
2011-11-18 15:30:00,11.19,11.2,11.18,11.19,172800.0,8.6734,8.6811,8.6656,8.6734,172800.0
2011-11-18 15:35:00,11.19,11.2,11.19,11.19,172200.0,8.6734,8.6811,8.6734,8.6734,172200.0
2011-11-18 15:40:00,11.19,11.19,11.17,11.17,182400.0,8.6734,8.6734,8.6579,8.6579,182400.0
2011-11-18 15:45:00,11.17,11.19,11.17,11.18,195000.0,8.6579,8.6734,8.6579,8.6656,195000.0
2011-11-18 15:50:00,11.19,11.19,11.17,11.17,205600.0,8.6734,8.6734,8.6579,8.6579,205600.0
2011-11-18 15:55:00,11.17,11.18,11.16,11.17,383200.0,8.6579,8.6656,8.6501,8.6579,383200.0
2011-11-21 09:30:00,11.01,11.12,11.01,11.1,172000.0,8.5339,8.6191,8.5339,8.6036,172000.0
2011-11-21 09:35:00,11.1,11.1,11.03,11.04,123000.0,8.6036,8.6036,8.5494,8.5571,123000.0
2011-11-21 09:40:00,11.04,11.1,11.04,11.09,85600.0,8.5571,8.6036,8.5571,8.5959,85600.0
2011-11-21 09:45:00,11.09,11.11,11.08,11.09,47600.0,8.5959,8.6114,8.5881,8.5959,47600.0
2011-11-21 09:50:00,11.09,11.09,11.06,11.07,42400.0,8.5959,8.5959,8.5726,8.5804,42400.0
2011-11-21 09:55:00,11.07,11.1,11.07,11.09,72800.0,8.5804,8.6036,8.5804,8.5959,72800.0
2011-11-21 10:00:00,11.09,11.1,11.06,11.06,86600.0,8.5959,8.6036,8.5726,8.5726,86600.0
2011-11-21 10:05:00,11.05,11.06,11.03,11.03,98600.0,8.5649,8.5726,8.5494,8.5494,98600.0
2011-11-21 10:10:00,11.03,11.06,11.03,11.05,89600.0,8.5494,8.5726,8.5494,8.5649,89600.0
2011-11-21 10:15:00,11.05,11.05,11.03,11.04,79400.0,8.5649,8.5649,8.5494,8.5571,79400.0
2011-11-21 10:20:00,11.04,11.05,11.03,11.05,46800.0,8.5571,8.5649,8.5494,8.5649,46800.0
2011-11-21 10:25:00,11.05,11.06,11.04,11.04,52200.0,8.5649,8.5726,8.5571,8.5571,52200.0
2011-11-21 10:30:00,11.04,11.05,11.03,11.04,77200.0,8.5571,8.5649,8.5494,8.5571,77200.0
2011-11-21 10:35:00,11.04,11.05,11.02,11.03,193000.0,8.5571,8.5649,8.5416,8.5494,193000.0
2011-11-21 10:40:00,11.04,11.04,11.02,11.02,55800.0,8.5571,8.5571,8.5416,8.5416,55800.0
2011-11-21 10:45:00,11.02,11.03,11.01,11.02,92800.0,8.5416,8.5494,8.5339,8.5416,92800.0
2011-11-21 10:50:00,11.02,11.04,11.02,11.03,121400.0,8.5416,8.5571,8.5416,8.5494,121400.0
2011-11-21 10:55:00,11.03,11.04,11.01,11.01,49000.0,8.5494,8.5571,8.5339,8.5339,49000.0
2011-11-21 11:00:00,11.01,11.02,11.01,11.01,38400.0,8.5339,8.5416,8.5339,8.5339,38400.0
2011-11-21 11:05:00,11.01,11.02,11.0,11.01,75600.0,8.5339,8.5416,8.5261,8.5339,75600.0
2011-11-21 11:10:00,11.01,11.03,11.01,11.03,102800.0,8.5339,8.5494,8.5339,8.5494,102800.0
2011-11-21 11:15:00,11.02,11.03,11.02,11.03,46200.0,8.5416,8.5494,8.5416,8.5494,46200.0
2011-11-21 11:20:00,11.03,11.03,11.01,11.01,65600.0,8.5494,8.5494,8.5339,8.5339,65600.0
2011-11-21 11:25:00,11.02,11.02,11.01,11.01,39800.0,8.5416,8.5416,8.5339,8.5339,39800.0
2011-11-21 11:30:00,11.01,11.02,11.0,11.01,90000.0,8.5339,8.5416,8.5261,8.5339,90000.0
2011-11-21 11:35:00,11.0,11.01,10.99,10.99,190000.0,8.5261,8.5339,8.5184,8.5184,190000.0
2011-11-21 11:40:00,11.0,11.02,10.99,11.0,72000.0,8.5261,8.5416,8.5184,8.5261,72000.0
2011-11-21 11:45:00,10.99,11.04,10.99,11.04,194000.0,8.5184,8.5571,8.5184,8.5571,194000.0
2011-11-21 11:50:00,11.04,11.04,11.02,11.02,82000.0,8.5571,8.5571,8.5416,8.5416,82000.0
2011-11-21 11:55:00,11.02,11.03,11.02,11.03,85200.0,8.5416,8.5494,8.5416,8.5494,85200.0
2011-11-21 12:00:00,11.03,11.03,11.01,11.01,73800.0,8.5494,8.5494,8.5339,8.5339,73800.0
2011-11-21 12:05:00,11.01,11.02,11.01,11.01,40000.0,8.5339,8.5416,8.5339,8.5339,40000.0
2011-11-21 12:10:00,11.01,11.02,11.0,11.02,45000.0,8.5339,8.5416,8.5261,8.5416,45000.0
2011-11-21 12:15:00,11.02,11.03,11.0,11.01,69400.0,8.5416,8.5494,8.5261,8.5339,69400.0
2011-11-21 12:20:00,11.0,11.01,11.0,11.01,8600.0,8.5261,8.5339,8.5261,8.5339,8600.0
2011-11-21 12:25:00,11.0,11.01,11.0,11.01,77200.0,8.5261,8.5339,8.5261,8.5339,77200.0
2011-11-21 12:30:00,11.01,11.03,11.01,11.03,27400.0,8.5339,8.5494,8.5339,8.5494,27400.0
2011-11-21 12:35:00,11.02,11.04,11.02,11.04,60400.0,8.5416,8.5571,8.5416,8.5571,60400.0
2011-11-21 12:40:00,11.03,11.04,11.03,11.03,49800.0,8.5494,8.5571,8.5494,8.5494,49800.0
2011-11-21 12:45:00,11.03,11.04,11.03,11.03,64400.0,8.5494,8.5571,8.5494,8.5494,64400.0
2011-11-21 12:50:00,11.03,11.03,11.02,11.02,60000.0,8.5494,8.5494,8.5416,8.5416,60000.0
2011-11-21 12:55:00,11.02,11.03,11.02,11.03,134200.0,8.5416,8.5494,8.5416,8.5494,134200.0
2011-11-21 13:00:00,11.03,11.05,11.03,11.04,53000.0,8.5494,8.5649,8.5494,8.5571,53000.0
2011-11-21 13:05:00,11.04,11.06,11.04,11.05,124800.0,8.5571,8.5726,8.5571,8.5649,124800.0
2011-11-21 13:10:00,11.06,11.06,11.05,11.06,25200.0,8.5726,8.5726,8.5649,8.5726,25200.0
2011-11-21 13:15:00,11.05,11.06,11.05,11.06,27800.0,8.5649,8.5726,8.5649,8.5726,27800.0
2011-11-21 13:20:00,11.06,11.08,11.06,11.08,26000.0,8.5726,8.5881,8.5726,8.5881,26000.0
2011-11-21 13:25:00,11.08,11.08,11.05,11.05,49200.0,8.5881,8.5881,8.5649,8.5649,49200.0
2011-11-21 13:30:00,11.05,11.06,11.05,11.06,19400.0,8.5649,8.5726,8.5649,8.5726,19400.0
2011-11-21 13:35:00,11.06,11.06,11.05,11.05,31200.0,8.5726,8.5726,8.5649,8.5649,31200.0
2011-11-21 13:40:00,11.05,11.06,11.04,11.05,85400.0,8.5649,8.5726,8.5571,8.5649,85400.0
2011-11-21 13:45:00,11.06,11.06,11.04,11.04,54600.0,8.5726,8.5726,8.5571,8.5571,54600.0
2011-11-21 13:50:00,11.04,11.05,11.04,11.05,32400.0,8.5571,8.5649,8.5571,8.5649,32400.0
2011-11-21 13:55:00,11.05,11.05,11.04,11.04,25000.0,8.5649,8.5649,8.5571,8.5571,25000.0
2011-11-21 14:00:00,11.04,11.04,11.03,11.03,49800.0,8.5571,8.5571,8.5494,8.5494,49800.0
2011-11-21 14:05:00,11.03,11.04,11.02,11.04,67400.0,8.5494,8.5571,8.5416,8.5571,67400.0
2011-11-21 14:10:00,11.04,11.06,11.04,11.06,85200.0,8.5571,8.5726,8.5571,8.5726,85200.0
2011-11-21 14:15:00,11.06,11.09,11.06,11.06,86400.0,8.5726,8.5959,8.5726,8.5726,86400.0
2011-11-21 14:20:00,11.06,11.06,11.06,11.06,21000.0,8.5726,8.5726,8.5726,8.5726,21000.0
2011-11-21 14:25:00,11.06,11.06,11.05,11.05,23600.0,8.5726,8.5726,8.5649,8.5649,23600.0
2011-11-21 14:30:00,11.05,11.06,11.05,11.05,53200.0,8.5649,8.5726,8.5649,8.5649,53200.0
2011-11-21 14:35:00,11.05,11.06,11.05,11.05,43400.0,8.5649,8.5726,8.5649,8.5649,43400.0
2011-11-21 14:40:00,11.05,11.06,11.05,11.06,43000.0,8.5649,8.5726,8.5649,8.5726,43000.0
2011-11-21 14:45:00,11.06,11.06,11.04,11.05,102400.0,8.5726,8.5726,8.5571,8.5649,102400.0
2011-11-21 14:50:00,11.05,11.05,11.04,11.04,68400.0,8.5649,8.5649,8.5571,8.5571,68400.0
2011-11-21 14:55:00,11.03,11.05,11.03,11.04,53800.0,8.5494,8.5649,8.5494,8.5571,53800.0
2011-11-21 15:00:00,11.04,11.04,11.01,11.02,98000.0,8.5571,8.5571,8.5339,8.5416,98000.0
2011-11-21 15:05:00,11.02,11.03,11.01,11.02,59000.0,8.5416,8.5494,8.5339,8.5416,59000.0
2011-11-21 15:10:00,11.02,11.03,11.02,11.03,27600.0,8.5416,8.5494,8.5416,8.5494,27600.0
2011-11-21 15:15:00,11.03,11.06,11.02,11.05,141600.0,8.5494,8.5726,8.5416,8.5649,141600.0
2011-11-21 15:20:00,11.05,11.07,11.04,11.06,78800.0,8.5649,8.5804,8.5571,8.5726,78800.0
2011-11-21 15:25:00,11.06,11.08,11.06,11.07,180800.0,8.5726,8.5881,8.5726,8.5804,180800.0
2011-11-21 15:30:00,11.07,11.09,11.07,11.09,170200.0,8.5804,8.5959,8.5804,8.5959,170200.0
2011-11-21 15:35:00,11.09,11.11,11.08,11.1,186400.0,8.5959,8.6114,8.5881,8.6036,186400.0
2011-11-21 15:40:00,11.1,11.11,11.08,11.09,148400.0,8.6036,8.6114,8.5881,8.5959,148400.0
2011-11-21 15:45:00,11.09,11.11,11.09,11.1,223600.0,8.5959,8.6114,8.5959,8.6036,223600.0
2011-11-21 15:50:00,11.1,11.1,11.06,11.07,218200.0,8.6036,8.6036,8.5726,8.5804,218200.0
2011-11-21 15:55:00,11.07,11.08,11.06,11.06,312000.0,8.5804,8.5881,8.5726,8.5726,312000.0
2011-11-22 09:30:00,11.08,11.1,11.02,11.03,147000.0,8.5881,8.6036,8.5416,8.5494,147000.0
2011-11-22 09:35:00,11.03,11.03,11.02,11.02,95200.0,8.5494,8.5494,8.5416,8.5416,95200.0
2011-11-22 09:40:00,11.02,11.06,11.02,11.05,130800.0,8.5416,8.5726,8.5416,8.5649,130800.0
2011-11-22 09:45:00,11.05,11.05,11.04,11.05,54800.0,8.5649,8.5649,8.5571,8.5649,54800.0
2011-11-22 09:50:00,11.05,11.05,11.03,11.03,93000.0,8.5649,8.5649,8.5494,8.5494,93000.0
2011-11-22 09:55:00,11.03,11.03,11.02,11.02,137800.0,8.5494,8.5494,8.5416,8.5416,137800.0
2011-11-22 10:00:00,11.03,11.03,11.01,11.01,108800.0,8.5494,8.5494,8.5339,8.5339,108800.0
2011-11-22 10:05:00,11.02,11.03,11.01,11.03,110200.0,8.5416,8.5494,8.5339,8.5494,110200.0
2011-11-22 10:10:00,11.03,11.05,11.03,11.03,111800.0,8.5494,8.5649,8.5494,8.5494,111800.0
2011-11-22 10:15:00,11.03,11.05,11.03,11.05,107400.0,8.5494,8.5649,8.5494,8.5649,107400.0
2011-11-22 10:20:00,11.05,11.05,11.03,11.03,66000.0,8.5649,8.5649,8.5494,8.5494,66000.0
2011-11-22 10:25:00,11.03,11.05,11.03,11.05,73800.0,8.5494,8.5649,8.5494,8.5649,73800.0
2011-11-22 10:30:00,11.05,11.06,11.04,11.06,114600.0,8.5649,8.5726,8.5571,8.5726,114600.0
2011-11-22 10:35:00,11.06,11.06,11.05,11.05,72000.0,8.5726,8.5726,8.5649,8.5649,72000.0
2011-11-22 10:40:00,11.06,11.06,11.03,11.04,83000.0,8.5726,8.5726,8.5494,8.5571,83000.0
2011-11-22 10:45:00,11.04,11.04,11.01,11.03,67400.0,8.5571,8.5571,8.5339,8.5494,67400.0
2011-11-22 10:50:00,11.02,11.04,11.01,11.02,82800.0,8.5416,8.5571,8.5339,8.5416,82800.0
2011-11-22 10:55:00,11.02,11.02,10.99,11.01,111000.0,8.5416,8.5416,8.5184,8.5339,111000.0
2011-11-22 11:00:00,11.01,11.01,11.0,11.0,54400.0,8.5339,8.5339,8.5261,8.5261,54400.0
2011-11-22 11:05:00,11.0,11.01,10.99,11.01,193800.0,8.5261,8.5339,8.5184,8.5339,193800.0
2011-11-22 11:10:00,11.01,11.03,11.01,11.02,64600.0,8.5339,8.5494,8.5339,8.5416,64600.0
2011-11-22 11:15:00,11.02,11.02,10.99,11.01,82200.0,8.5416,8.5416,8.5184,8.5339,82200.0
2011-11-22 11:20:00,11.01,11.01,10.99,10.99,95600.0,8.5339,8.5339,8.5184,8.5184,95600.0
2011-11-22 11:25:00,10.99,11.0,10.98,10.99,60000.0,8.5184,8.5261,8.5106,8.5184,60000.0
2011-11-22 11:30:00,10.98,10.99,10.97,10.97,152200.0,8.5106,8.5184,8.5029,8.5029,152200.0
2011-11-22 11:35:00,10.97,10.97,10.96,10.96,115600.0,8.5029,8.5029,8.4951,8.4951,115600.0
2011-11-22 11:40:00,10.96,10.96,10.96,10.96,71000.0,8.4951,8.4951,8.4951,8.4951,71000.0
2011-11-22 11:45:00,10.96,10.96,10.96,10.96,61800.0,8.4951,8.4951,8.4951,8.4951,61800.0
2011-11-22 11:50:00,10.96,10.97,10.96,10.97,73200.0,8.4951,8.5029,8.4951,8.5029,73200.0
2011-11-22 11:55:00,10.97,10.97,10.97,10.97,126400.0,8.5029,8.5029,8.5029,8.5029,126400.0
2011-11-22 12:00:00,10.97,11.02,10.97,11.01,184800.0,8.5029,8.5416,8.5029,8.5339,184800.0
2011-11-22 12:05:00,11.02,11.02,11.01,11.02,210000.0,8.5416,8.5416,8.5339,8.5416,210000.0
2011-11-22 12:10:00,11.02,11.02,10.99,11.01,68200.0,8.5416,8.5416,8.5184,8.5339,68200.0
2011-11-22 12:15:00,11.01,11.02,11.0,11.01,93200.0,8.5339,8.5416,8.5261,8.5339,93200.0
2011-11-22 12:20:00,11.01,11.02,11.01,11.01,41000.0,8.5339,8.5416,8.5339,8.5339,41000.0
2011-11-22 12:25:00,11.01,11.01,10.99,10.99,54800.0,8.5339,8.5339,8.5184,8.5184,54800.0
2011-11-22 12:30:00,10.99,11.0,10.99,11.0,61600.0,8.5184,8.5261,8.5184,8.5261,61600.0
2011-11-22 12:35:00,11.0,11.01,10.99,10.99,61800.0,8.5261,8.5339,8.5184,8.5184,61800.0
2011-11-22 12:40:00,11.0,11.01,10.99,11.01,32400.0,8.5261,8.5339,8.5184,8.5339,32400.0
2011-11-22 12:45:00,11.01,11.02,11.0,11.0,34000.0,8.5339,8.5416,8.5261,8.5261,34000.0
2011-11-22 12:50:00,11.0,11.02,11.0,11.01,96200.0,8.5261,8.5416,8.5261,8.5339,96200.0
2011-11-22 12:55:00,11.01,11.02,11.0,11.01,89600.0,8.5339,8.5416,8.5261,8.5339,89600.0
2011-11-22 13:00:00,11.01,11.02,11.01,11.01,76000.0,8.5339,8.5416,8.5339,8.5339,76000.0
2011-11-22 13:05:00,11.02,11.03,11.02,11.02,72000.0,8.5416,8.5494,8.5416,8.5416,72000.0
2011-11-22 13:10:00,11.02,11.03,11.02,11.03,22400.0,8.5416,8.5494,8.5416,8.5494,22400.0
2011-11-22 13:15:00,11.03,11.04,11.03,11.04,169000.0,8.5494,8.5571,8.5494,8.5571,169000.0
2011-11-22 13:20:00,11.04,11.05,11.03,11.03,103200.0,8.5571,8.5649,8.5494,8.5494,103200.0
2011-11-22 13:25:00,11.03,11.03,11.03,11.03,42000.0,8.5494,8.5494,8.5494,8.5494,42000.0
2011-11-22 13:30:00,11.03,11.04,11.03,11.04,34000.0,8.5494,8.5571,8.5494,8.5571,34000.0
2011-11-22 13:35:00,11.04,11.04,11.03,11.03,111600.0,8.5571,8.5571,8.5494,8.5494,111600.0
2011-11-22 13:40:00,11.03,11.03,11.01,11.02,82200.0,8.5494,8.5494,8.5339,8.5416,82200.0
2011-11-22 13:45:00,11.02,11.02,11.01,11.02,29800.0,8.5416,8.5416,8.5339,8.5416,29800.0
2011-11-22 13:50:00,11.02,11.02,11.01,11.01,46800.0,8.5416,8.5416,8.5339,8.5339,46800.0
2011-11-22 13:55:00,11.0,11.01,10.99,10.99,42800.0,8.5261,8.5339,8.5184,8.5184,42800.0
2011-11-22 14:00:00,11.0,11.01,10.98,10.98,82600.0,8.5261,8.5339,8.5106,8.5106,82600.0
2011-11-22 14:05:00,10.99,10.99,10.98,10.99,111200.0,8.5184,8.5184,8.5106,8.5184,111200.0
2011-11-22 14:10:00,10.99,11.0,10.99,10.99,184400.0,8.5184,8.5261,8.5184,8.5184,184400.0
2011-11-22 14:15:00,10.99,10.99,10.99,10.99,34400.0,8.5184,8.5184,8.5184,8.5184,34400.0
2011-11-22 14:20:00,10.99,10.99,10.97,10.97,115400.0,8.5184,8.5184,8.5029,8.5029,115400.0
2011-11-22 14:25:00,10.97,10.99,10.97,10.99,82200.0,8.5029,8.5184,8.5029,8.5184,82200.0
2011-11-22 14:30:00,10.99,11.0,10.98,10.99,58800.0,8.5184,8.5261,8.5106,8.5184,58800.0
2011-11-22 14:35:00,10.98,10.99,10.97,10.98,83200.0,8.5106,8.5184,8.5029,8.5106,83200.0
2011-11-22 14:40:00,10.98,10.99,10.98,10.98,108400.0,8.5106,8.5184,8.5106,8.5106,108400.0
2011-11-22 14:45:00,10.99,10.99,10.97,10.97,82800.0,8.5184,8.5184,8.5029,8.5029,82800.0
2011-11-22 14:50:00,10.97,10.97,10.96,10.96,91400.0,8.5029,8.5029,8.4951,8.4951,91400.0
2011-11-22 14:55:00,10.96,10.96,10.94,10.94,232800.0,8.4951,8.4951,8.4796,8.4796,232800.0
2011-11-22 15:00:00,10.95,10.95,10.94,10.94,50800.0,8.4874,8.4874,8.4796,8.4796,50800.0
2011-11-22 15:05:00,10.94,10.95,10.94,10.95,152600.0,8.4796,8.4874,8.4796,8.4874,152600.0
2011-11-22 15:10:00,10.94,10.96,10.94,10.96,149000.0,8.4796,8.4951,8.4796,8.4951,149000.0
2011-11-22 15:15:00,10.96,10.96,10.95,10.95,155400.0,8.4951,8.4951,8.4874,8.4874,155400.0
2011-11-22 15:20:00,10.95,10.97,10.95,10.97,107400.0,8.4874,8.5029,8.4874,8.5029,107400.0
2011-11-22 15:25:00,10.97,10.97,10.96,10.96,104800.0,8.5029,8.5029,8.4951,8.4951,104800.0
2011-11-22 15:30:00,10.96,10.96,10.96,10.96,138000.0,8.4951,8.4951,8.4951,8.4951,138000.0
2011-11-22 15:35:00,10.96,10.96,10.95,10.95,190800.0,8.4951,8.4951,8.4874,8.4874,190800.0
2011-11-22 15:40:00,10.94,10.95,10.94,10.95,180200.0,8.4796,8.4874,8.4796,8.4874,180200.0
2011-11-22 15:45:00,10.94,10.95,10.94,10.95,146200.0,8.4796,8.4874,8.4796,8.4874,146200.0
2011-11-22 15:50:00,10.95,10.96,10.93,10.96,392000.0,8.4874,8.4951,8.4718,8.4951,392000.0
2011-11-22 15:55:00,10.96,10.96,10.94,10.95,511600.0,8.4951,8.4951,8.4796,8.4874,511600.0
2011-11-23 09:30:00,10.9,10.93,10.88,10.92,239600.0,8.4486,8.4718,8.4331,8.4641,239600.0
2011-11-23 09:35:00,10.92,10.97,10.92,10.94,183800.0,8.4641,8.5029,8.4641,8.4796,183800.0
2011-11-23 09:40:00,10.95,10.95,10.9,10.92,85800.0,8.4874,8.4874,8.4486,8.4641,85800.0
2011-11-23 09:45:00,10.92,10.94,10.92,10.94,68800.0,8.4641,8.4796,8.4641,8.4796,68800.0
2011-11-23 09:50:00,10.94,10.99,10.93,10.99,192000.0,8.4796,8.5184,8.4718,8.5184,192000.0
2011-11-23 09:55:00,10.99,10.99,10.97,10.98,200800.0,8.5184,8.5184,8.5029,8.5106,200800.0
2011-11-23 10:00:00,10.97,11.01,10.97,10.99,278800.0,8.5029,8.5339,8.5029,8.5184,278800.0
2011-11-23 10:05:00,10.99,11.01,10.99,11.0,117000.0,8.5184,8.5339,8.5184,8.5261,117000.0
2011-11-23 10:10:00,11.0,11.01,10.97,10.97,255200.0,8.5261,8.5339,8.5029,8.5029,255200.0
2011-11-23 10:15:00,10.97,10.99,10.96,10.98,136200.0,8.5029,8.5184,8.4951,8.5106,136200.0
2011-11-23 10:20:00,10.98,11.01,10.98,10.99,140600.0,8.5106,8.5339,8.5106,8.5184,140600.0
2011-11-23 10:25:00,10.99,10.99,10.96,10.96,54600.0,8.5184,8.5184,8.4951,8.4951,54600.0
2011-11-23 10:30:00,10.96,10.97,10.93,10.94,63800.0,8.4951,8.5029,8.4718,8.4796,63800.0
2011-11-23 10:35:00,10.93,10.96,10.93,10.95,92600.0,8.4718,8.4951,8.4718,8.4874,92600.0
2011-11-23 10:40:00,10.96,10.97,10.96,10.96,66200.0,8.4951,8.5029,8.4951,8.4951,66200.0
2011-11-23 10:45:00,10.96,10.96,10.95,10.96,83800.0,8.4951,8.4951,8.4874,8.4951,83800.0
2011-11-23 10:50:00,10.96,10.97,10.96,10.97,178800.0,8.4951,8.5029,8.4951,8.5029,178800.0
2011-11-23 10:55:00,10.97,10.97,10.97,10.97,36400.0,8.5029,8.5029,8.5029,8.5029,36400.0
2011-11-23 11:00:00,10.97,10.98,10.97,10.97,104600.0,8.5029,8.5106,8.5029,8.5029,104600.0
2011-11-23 11:05:00,10.97,10.98,10.96,10.97,103200.0,8.5029,8.5106,8.4951,8.5029,103200.0
2011-11-23 11:10:00,10.97,10.97,10.94,10.94,70400.0,8.5029,8.5029,8.4796,8.4796,70400.0
2011-11-23 11:15:00,10.95,10.95,10.93,10.94,50400.0,8.4874,8.4874,8.4718,8.4796,50400.0
2011-11-23 11:20:00,10.94,10.94,10.93,10.94,42000.0,8.4796,8.4796,8.4718,8.4796,42000.0
2011-11-23 11:25:00,10.93,10.94,10.92,10.92,65600.0,8.4718,8.4796,8.4641,8.4641,65600.0
2011-11-23 11:30:00,10.92,10.92,10.9,10.9,57200.0,8.4641,8.4641,8.4486,8.4486,57200.0
2011-11-23 11:35:00,10.9,10.92,10.89,10.91,168800.0,8.4486,8.4641,8.4408,8.4563,168800.0
2011-11-23 11:40:00,10.91,10.93,10.91,10.93,64200.0,8.4563,8.4718,8.4563,8.4718,64200.0
2011-11-23 11:45:00,10.93,10.94,10.93,10.94,52800.0,8.4718,8.4796,8.4718,8.4796,52800.0
2011-11-23 11:50:00,10.94,10.96,10.94,10.95,47600.0,8.4796,8.4951,8.4796,8.4874,47600.0
2011-11-23 11:55:00,10.95,10.95,10.94,10.94,26600.0,8.4874,8.4874,8.4796,8.4796,26600.0
2011-11-23 12:00:00,10.94,10.95,10.94,10.95,72200.0,8.4796,8.4874,8.4796,8.4874,72200.0
2011-11-23 12:05:00,10.95,10.95,10.94,10.95,50000.0,8.4874,8.4874,8.4796,8.4874,50000.0
2011-11-23 12:10:00,10.95,10.95,10.94,10.95,18800.0,8.4874,8.4874,8.4796,8.4874,18800.0
2011-11-23 12:15:00,10.94,10.95,10.92,10.92,63000.0,8.4796,8.4874,8.4641,8.4641,63000.0
2011-11-23 12:20:00,10.93,10.93,10.92,10.92,72600.0,8.4718,8.4718,8.4641,8.4641,72600.0
2011-11-23 12:25:00,10.93,10.93,10.93,10.93,88600.0,8.4718,8.4718,8.4718,8.4718,88600.0
2011-11-23 12:30:00,10.93,10.93,10.92,10.92,46200.0,8.4718,8.4718,8.4641,8.4641,46200.0
2011-11-23 12:35:00,10.93,10.93,10.92,10.93,35400.0,8.4718,8.4718,8.4641,8.4718,35400.0
2011-11-23 12:40:00,10.93,10.93,10.92,10.93,38600.0,8.4718,8.4718,8.4641,8.4718,38600.0
2011-11-23 12:45:00,10.93,10.95,10.93,10.94,49400.0,8.4718,8.4874,8.4718,8.4796,49400.0
2011-11-23 12:50:00,10.95,10.97,10.94,10.96,106000.0,8.4874,8.5029,8.4796,8.4951,106000.0
2011-11-23 12:55:00,10.96,10.96,10.96,10.96,20200.0,8.4951,8.4951,8.4951,8.4951,20200.0
2011-11-23 13:00:00,10.96,10.96,10.94,10.95,171400.0,8.4951,8.4951,8.4796,8.4874,171400.0
2011-11-23 13:05:00,10.95,10.96,10.95,10.96,28400.0,8.4874,8.4951,8.4874,8.4951,28400.0
2011-11-23 13:10:00,10.96,10.96,10.95,10.95,56400.0,8.4951,8.4951,8.4874,8.4874,56400.0
2011-11-23 13:15:00,10.95,10.95,10.95,10.95,12000.0,8.4874,8.4874,8.4874,8.4874,12000.0
2011-11-23 13:20:00,10.95,10.97,10.95,10.96,94400.0,8.4874,8.5029,8.4874,8.4951,94400.0
2011-11-23 13:25:00,10.96,10.99,10.96,10.99,52400.0,8.4951,8.5184,8.4951,8.5184,52400.0
2011-11-23 13:30:00,10.99,11.0,10.99,10.99,104000.0,8.5184,8.5261,8.5184,8.5184,104000.0
2011-11-23 13:35:00,10.99,11.0,10.99,10.99,103600.0,8.5184,8.5261,8.5184,8.5184,103600.0
2011-11-23 13:40:00,10.99,10.99,10.97,10.98,114000.0,8.5184,8.5184,8.5029,8.5106,114000.0
2011-11-23 13:45:00,10.98,10.99,10.98,10.99,105800.0,8.5106,8.5184,8.5106,8.5184,105800.0
2011-11-23 13:50:00,10.99,10.99,10.98,10.98,81600.0,8.5184,8.5184,8.5106,8.5106,81600.0
2011-11-23 13:55:00,10.98,10.99,10.96,10.97,86000.0,8.5106,8.5184,8.4951,8.5029,86000.0
2011-11-23 14:00:00,10.97,10.97,10.96,10.97,63400.0,8.5029,8.5029,8.4951,8.5029,63400.0
2011-11-23 14:05:00,10.97,10.97,10.97,10.97,75200.0,8.5029,8.5029,8.5029,8.5029,75200.0
2011-11-23 14:10:00,10.97,10.97,10.96,10.96,89200.0,8.5029,8.5029,8.4951,8.4951,89200.0
2011-11-23 14:15:00,10.96,10.96,10.95,10.95,73000.0,8.4951,8.4951,8.4874,8.4874,73000.0
2011-11-23 14:20:00,10.96,10.97,10.95,10.97,53400.0,8.4951,8.5029,8.4874,8.5029,53400.0
2011-11-23 14:25:00,10.96,10.97,10.94,10.95,125200.0,8.4951,8.5029,8.4796,8.4874,125200.0
2011-11-23 14:30:00,10.96,10.96,10.95,10.95,86200.0,8.4951,8.4951,8.4874,8.4874,86200.0
2011-11-23 14:35:00,10.95,10.96,10.95,10.95,63400.0,8.4874,8.4951,8.4874,8.4874,63400.0
2011-11-23 14:40:00,10.95,10.96,10.95,10.95,20400.0,8.4874,8.4951,8.4874,8.4874,20400.0
2011-11-23 14:45:00,10.95,10.97,10.95,10.96,86000.0,8.4874,8.5029,8.4874,8.4951,86000.0
2011-11-23 14:50:00,10.96,10.97,10.95,10.96,56600.0,8.4951,8.5029,8.4874,8.4951,56600.0
2011-11-23 14:55:00,10.96,10.96,10.95,10.95,55800.0,8.4951,8.4951,8.4874,8.4874,55800.0
2011-11-23 15:00:00,10.95,10.97,10.94,10.96,188600.0,8.4874,8.5029,8.4796,8.4951,188600.0
2011-11-23 15:05:00,10.96,10.97,10.95,10.96,68000.0,8.4951,8.5029,8.4874,8.4951,68000.0
2011-11-23 15:10:00,10.96,10.98,10.96,10.98,164600.0,8.4951,8.5106,8.4951,8.5106,164600.0
2011-11-23 15:15:00,10.99,10.99,10.97,10.98,96600.0,8.5184,8.5184,8.5029,8.5106,96600.0
2011-11-23 15:20:00,10.97,10.99,10.97,10.97,155400.0,8.5029,8.5184,8.5029,8.5029,155400.0
2011-11-23 15:25:00,10.97,10.97,10.96,10.97,142000.0,8.5029,8.5029,8.4951,8.5029,142000.0
2011-11-23 15:30:00,10.97,10.98,10.97,10.97,120200.0,8.5029,8.5106,8.5029,8.5029,120200.0
2011-11-23 15:35:00,10.97,10.98,10.97,10.97,134600.0,8.5029,8.5106,8.5029,8.5029,134600.0
2011-11-23 15:40:00,10.98,11.0,10.97,10.99,251800.0,8.5106,8.5261,8.5029,8.5184,251800.0
2011-11-23 15:45:00,10.99,10.99,10.96,10.96,213800.0,8.5184,8.5184,8.4951,8.4951,213800.0
2011-11-23 15:50:00,10.96,10.97,10.96,10.96,238200.0,8.4951,8.5029,8.4951,8.4951,238200.0
2011-11-23 15:55:00,10.96,10.97,10.91,10.92,501200.0,8.4951,8.5029,8.4563,8.4641,501200.0
2011-11-25 09:30:00,10.88,10.92,10.84,10.9,135800.0,8.4331,8.4641,8.4021,8.4486,135800.0
2011-11-25 09:35:00,10.9,10.95,10.89,10.95,113400.0,8.4486,8.4874,8.4408,8.4874,113400.0
2011-11-25 09:40:00,10.95,10.98,10.95,10.98,62000.0,8.4874,8.5106,8.4874,8.5106,62000.0
2011-11-25 09:45:00,10.98,10.99,10.95,10.95,70000.0,8.5106,8.5184,8.4874,8.4874,70000.0
2011-11-25 09:50:00,10.95,10.96,10.95,10.95,62400.0,8.4874,8.4951,8.4874,8.4874,62400.0
2011-11-25 09:55:00,10.95,10.97,10.95,10.96,56000.0,8.4874,8.5029,8.4874,8.4951,56000.0
2011-11-25 10:00:00,10.96,10.99,10.95,10.99,91400.0,8.4951,8.5184,8.4874,8.5184,91400.0
2011-11-25 10:05:00,10.98,11.0,10.98,10.99,68400.0,8.5106,8.5261,8.5106,8.5184,68400.0
2011-11-25 10:10:00,10.99,11.02,10.99,11.01,112800.0,8.5184,8.5416,8.5184,8.5339,112800.0
2011-11-25 10:15:00,11.01,11.02,11.0,11.02,70800.0,8.5339,8.5416,8.5261,8.5416,70800.0
2011-11-25 10:20:00,11.01,11.02,11.0,11.01,81600.0,8.5339,8.5416,8.5261,8.5339,81600.0
2011-11-25 10:25:00,11.01,11.02,10.99,10.99,67800.0,8.5339,8.5416,8.5184,8.5184,67800.0
2011-11-25 10:30:00,10.99,11.01,10.99,11.0,41600.0,8.5184,8.5339,8.5184,8.5261,41600.0
2011-11-25 10:35:00,11.01,11.02,11.0,11.02,59800.0,8.5339,8.5416,8.5261,8.5416,59800.0
2011-11-25 10:40:00,11.02,11.02,11.01,11.02,47600.0,8.5416,8.5416,8.5339,8.5416,47600.0
2011-11-25 10:45:00,11.02,11.02,11.01,11.02,48400.0,8.5416,8.5416,8.5339,8.5416,48400.0
2011-11-25 10:50:00,11.01,11.06,11.01,11.05,183000.0,8.5339,8.5726,8.5339,8.5649,183000.0
2011-11-25 10:55:00,11.04,11.04,11.02,11.03,99200.0,8.5571,8.5571,8.5416,8.5494,99200.0
2011-11-25 11:00:00,11.02,11.04,11.02,11.04,110000.0,8.5416,8.5571,8.5416,8.5571,110000.0
2011-11-25 11:05:00,11.03,11.06,11.03,11.06,66200.0,8.5494,8.5726,8.5494,8.5726,66200.0
2011-11-25 11:10:00,11.06,11.09,11.06,11.08,158600.0,8.5726,8.5959,8.5726,8.5881,158600.0
2011-11-25 11:15:00,11.08,11.09,11.08,11.08,84000.0,8.5881,8.5959,8.5881,8.5881,84000.0
2011-11-25 11:20:00,11.08,11.09,11.08,11.09,58600.0,8.5881,8.5959,8.5881,8.5959,58600.0
2011-11-25 11:25:00,11.08,11.09,11.06,11.06,140000.0,8.5881,8.5959,8.5726,8.5726,140000.0
2011-11-25 11:30:00,11.06,11.09,11.06,11.09,107800.0,8.5726,8.5959,8.5726,8.5959,107800.0
2011-11-25 11:35:00,11.09,11.11,11.08,11.1,212000.0,8.5959,8.6114,8.5881,8.6036,212000.0
2011-11-25 11:40:00,11.1,11.11,11.09,11.09,117800.0,8.6036,8.6114,8.5959,8.5959,117800.0
2011-11-25 11:45:00,11.09,11.09,11.06,11.07,81600.0,8.5959,8.5959,8.5726,8.5804,81600.0
2011-11-25 11:50:00,11.07,11.08,11.06,11.06,119600.0,8.5804,8.5881,8.5726,8.5726,119600.0
2011-11-25 11:55:00,11.06,11.06,11.06,11.06,49000.0,8.5726,8.5726,8.5726,8.5726,49000.0
2011-11-25 12:00:00,11.06,11.07,11.05,11.06,124600.0,8.5726,8.5804,8.5649,8.5726,124600.0
2011-11-25 12:05:00,11.06,11.06,11.03,11.03,79600.0,8.5726,8.5726,8.5494,8.5494,79600.0
2011-11-25 12:10:00,11.04,11.04,11.02,11.03,44400.0,8.5571,8.5571,8.5416,8.5494,44400.0
2011-11-25 12:15:00,11.03,11.06,11.03,11.06,130800.0,8.5494,8.5726,8.5494,8.5726,130800.0
2011-11-25 12:20:00,11.06,11.06,11.03,11.04,128800.0,8.5726,8.5726,8.5494,8.5571,128800.0
2011-11-25 12:25:00,11.04,11.08,11.04,11.08,143200.0,8.5571,8.5881,8.5571,8.5881,143200.0
2011-11-25 12:30:00,11.08,11.09,11.06,11.09,141800.0,8.5881,8.5959,8.5726,8.5959,141800.0
2011-11-25 12:35:00,11.09,11.1,11.09,11.1,279400.0,8.5959,8.6036,8.5959,8.6036,279400.0
2011-11-25 12:40:00,11.1,11.1,11.09,11.1,203800.0,8.6036,8.6036,8.5959,8.6036,203800.0
2011-11-25 12:45:00,11.09,11.12,11.09,11.12,350000.0,8.5959,8.6191,8.5959,8.6191,350000.0
2011-11-25 12:50:00,11.12,11.13,11.12,11.13,199600.0,8.6191,8.6269,8.6191,8.6269,199600.0
2011-11-25 12:55:00,11.13,11.13,11.09,11.09,619600.0,8.6269,8.6269,8.5959,8.5959,619600.0
2011-11-28 09:30:00,11.21,11.29,11.21,11.26,314400.0,8.6889,8.7509,8.6889,8.7276,314400.0
2011-11-28 09:35:00,11.26,11.29,11.26,11.28,119400.0,8.7276,8.7509,8.7276,8.7431,119400.0
2011-11-28 09:40:00,11.29,11.29,11.25,11.28,132800.0,8.7509,8.7509,8.7199,8.7431,132800.0
2011-11-28 09:45:00,11.28,11.29,11.26,11.29,377400.0,8.7431,8.7509,8.7276,8.7509,377400.0
2011-11-28 09:50:00,11.29,11.32,11.28,11.29,174000.0,8.7509,8.7741,8.7431,8.7509,174000.0
2011-11-28 09:55:00,11.29,11.3,11.27,11.28,99200.0,8.7509,8.7586,8.7354,8.7431,99200.0
2011-11-28 10:00:00,11.28,11.31,11.27,11.3,231200.0,8.7431,8.7664,8.7354,8.7586,231200.0
2011-11-28 10:05:00,11.3,11.31,11.3,11.3,81000.0,8.7586,8.7664,8.7586,8.7586,81000.0
2011-11-28 10:10:00,11.3,11.32,11.3,11.31,332200.0,8.7586,8.7741,8.7586,8.7664,332200.0
2011-11-28 10:15:00,11.3,11.32,11.3,11.32,126000.0,8.7586,8.7741,8.7586,8.7741,126000.0
2011-11-28 10:20:00,11.32,11.35,11.31,11.32,274800.0,8.7741,8.7974,8.7664,8.7741,274800.0
2011-11-28 10:25:00,11.33,11.35,11.32,11.35,121800.0,8.7819,8.7974,8.7741,8.7974,121800.0
2011-11-28 10:30:00,11.34,11.38,11.34,11.38,384600.0,8.7896,8.8206,8.7896,8.8206,384600.0
2011-11-28 10:35:00,11.38,11.38,11.38,11.38,119600.0,8.8206,8.8206,8.8206,8.8206,119600.0
2011-11-28 10:40:00,11.38,11.38,11.37,11.38,125600.0,8.8206,8.8206,8.8129,8.8206,125600.0
2011-11-28 10:45:00,11.38,11.38,11.35,11.35,195600.0,8.8206,8.8206,8.7974,8.7974,195600.0
2011-11-28 10:50:00,11.36,11.36,11.34,11.34,59400.0,8.8051,8.8051,8.7896,8.7896,59400.0
2011-11-28 10:55:00,11.34,11.34,11.31,11.31,49200.0,8.7896,8.7896,8.7664,8.7664,49200.0
2011-11-28 11:00:00,11.31,11.31,11.3,11.3,80200.0,8.7664,8.7664,8.7586,8.7586,80200.0
2011-11-28 11:05:00,11.3,11.3,11.29,11.3,106600.0,8.7586,8.7586,8.7509,8.7586,106600.0
2011-11-28 11:10:00,11.3,11.31,11.3,11.3,79200.0,8.7586,8.7664,8.7586,8.7586,79200.0
2011-11-28 11:15:00,11.3,11.31,11.3,11.3,43600.0,8.7586,8.7664,8.7586,8.7586,43600.0
2011-11-28 11:20:00,11.3,11.31,11.29,11.29,59200.0,8.7586,8.7664,8.7509,8.7509,59200.0
2011-11-28 11:25:00,11.29,11.3,11.29,11.3,90600.0,8.7509,8.7586,8.7509,8.7586,90600.0
2011-11-28 11:30:00,11.3,11.31,11.3,11.31,61200.0,8.7586,8.7664,8.7586,8.7664,61200.0
2011-11-28 11:35:00,11.31,11.31,11.31,11.31,43200.0,8.7664,8.7664,8.7664,8.7664,43200.0
2011-11-28 11:40:00,11.31,11.31,11.3,11.31,56800.0,8.7664,8.7664,8.7586,8.7664,56800.0
2011-11-28 11:45:00,11.3,11.31,11.3,11.31,30200.0,8.7586,8.7664,8.7586,8.7664,30200.0
2011-11-28 11:50:00,11.31,11.31,11.3,11.3,24600.0,8.7664,8.7664,8.7586,8.7586,24600.0
2011-11-28 11:55:00,11.3,11.3,11.29,11.29,25000.0,8.7586,8.7586,8.7509,8.7509,25000.0
2011-11-28 12:00:00,11.29,11.3,11.29,11.29,65600.0,8.7509,8.7586,8.7509,8.7509,65600.0
2011-11-28 12:05:00,11.29,11.3,11.29,11.3,48400.0,8.7509,8.7586,8.7509,8.7586,48400.0
2011-11-28 12:10:00,11.29,11.31,11.29,11.3,59400.0,8.7509,8.7664,8.7509,8.7586,59400.0
2011-11-28 12:15:00,11.3,11.31,11.3,11.3,46000.0,8.7586,8.7664,8.7586,8.7586,46000.0
2011-11-28 12:20:00,11.3,11.3,11.3,11.3,9600.0,8.7586,8.7586,8.7586,8.7586,9600.0
2011-11-28 12:25:00,11.3,11.3,11.29,11.3,39400.0,8.7586,8.7586,8.7509,8.7586,39400.0
2011-11-28 12:30:00,11.3,11.3,11.29,11.3,32200.0,8.7586,8.7586,8.7509,8.7586,32200.0
2011-11-28 12:35:00,11.29,11.3,11.29,11.3,51000.0,8.7509,8.7586,8.7509,8.7586,51000.0
2011-11-28 12:40:00,11.3,11.3,11.28,11.28,34800.0,8.7586,8.7586,8.7431,8.7431,34800.0
2011-11-28 12:45:00,11.29,11.31,11.29,11.31,104800.0,8.7509,8.7664,8.7509,8.7664,104800.0
2011-11-28 12:50:00,11.3,11.31,11.3,11.3,46200.0,8.7586,8.7664,8.7586,8.7586,46200.0
2011-11-28 12:55:00,11.3,11.31,11.3,11.31,44800.0,8.7586,8.7664,8.7586,8.7664,44800.0
2011-11-28 13:00:00,11.3,11.31,11.3,11.3,42200.0,8.7586,8.7664,8.7586,8.7586,42200.0
2011-11-28 13:05:00,11.31,11.31,11.3,11.31,41400.0,8.7664,8.7664,8.7586,8.7664,41400.0
2011-11-28 13:10:00,11.31,11.31,11.31,11.31,20200.0,8.7664,8.7664,8.7664,8.7664,20200.0
2011-11-28 13:15:00,11.31,11.31,11.31,11.31,81400.0,8.7664,8.7664,8.7664,8.7664,81400.0
2011-11-28 13:20:00,11.31,11.32,11.31,11.31,59600.0,8.7664,8.7741,8.7664,8.7664,59600.0
2011-11-28 13:25:00,11.31,11.32,11.31,11.32,27000.0,8.7664,8.7741,8.7664,8.7741,27000.0
2011-11-28 13:30:00,11.32,11.33,11.31,11.33,60600.0,8.7741,8.7819,8.7664,8.7819,60600.0
2011-11-28 13:35:00,11.32,11.33,11.31,11.32,29000.0,8.7741,8.7819,8.7664,8.7741,29000.0
2011-11-28 13:40:00,11.31,11.32,11.31,11.31,43600.0,8.7664,8.7741,8.7664,8.7664,43600.0
2011-11-28 13:45:00,11.31,11.31,11.31,11.31,27400.0,8.7664,8.7664,8.7664,8.7664,27400.0
2011-11-28 13:50:00,11.31,11.31,11.3,11.31,49400.0,8.7664,8.7664,8.7586,8.7664,49400.0
2011-11-28 13:55:00,11.3,11.31,11.29,11.29,40600.0,8.7586,8.7664,8.7509,8.7509,40600.0
2011-11-28 14:00:00,11.29,11.29,11.27,11.27,67600.0,8.7509,8.7509,8.7354,8.7354,67600.0
2011-11-28 14:05:00,11.27,11.28,11.27,11.27,87600.0,8.7354,8.7431,8.7354,8.7354,87600.0
2011-11-28 14:10:00,11.27,11.29,11.27,11.29,114400.0,8.7354,8.7509,8.7354,8.7509,114400.0
2011-11-28 14:15:00,11.29,11.29,11.29,11.29,24200.0,8.7509,8.7509,8.7509,8.7509,24200.0
2011-11-28 14:20:00,11.29,11.3,11.29,11.3,68600.0,8.7509,8.7586,8.7509,8.7586,68600.0
2011-11-28 14:25:00,11.3,11.31,11.29,11.31,218400.0,8.7586,8.7664,8.7509,8.7664,218400.0
2011-11-28 14:30:00,11.31,11.33,11.31,11.33,178000.0,8.7664,8.7819,8.7664,8.7819,178000.0
2011-11-28 14:35:00,11.33,11.35,11.33,11.34,225600.0,8.7819,8.7974,8.7819,8.7896,225600.0
2011-11-28 14:40:00,11.35,11.38,11.34,11.35,399800.0,8.7974,8.8206,8.7896,8.7974,399800.0
2011-11-28 14:45:00,11.36,11.36,11.34,11.34,45400.0,8.8051,8.8051,8.7896,8.7896,45400.0
2011-11-28 14:50:00,11.34,11.35,11.31,11.32,109000.0,8.7896,8.7974,8.7664,8.7741,109000.0
2011-11-28 14:55:00,11.33,11.33,11.31,11.31,101800.0,8.7819,8.7819,8.7664,8.7664,101800.0
2011-11-28 15:00:00,11.31,11.31,11.31,11.31,51400.0,8.7664,8.7664,8.7664,8.7664,51400.0
2011-11-28 15:05:00,11.31,11.31,11.28,11.28,122000.0,8.7664,8.7664,8.7431,8.7431,122000.0
2011-11-28 15:10:00,11.28,11.3,11.28,11.3,147600.0,8.7431,8.7586,8.7431,8.7586,147600.0
2011-11-28 15:15:00,11.29,11.3,11.28,11.3,161600.0,8.7509,8.7586,8.7431,8.7586,161600.0
2011-11-28 15:20:00,11.3,11.3,11.29,11.3,88200.0,8.7586,8.7586,8.7509,8.7586,88200.0
2011-11-28 15:25:00,11.3,11.3,11.29,11.29,102200.0,8.7586,8.7586,8.7509,8.7509,102200.0
2011-11-28 15:30:00,11.29,11.29,11.28,11.29,163200.0,8.7509,8.7509,8.7431,8.7509,163200.0
2011-11-28 15:35:00,11.29,11.3,11.28,11.3,162000.0,8.7509,8.7586,8.7431,8.7586,162000.0
2011-11-28 15:40:00,11.3,11.3,11.28,11.3,262800.0,8.7586,8.7586,8.7431,8.7586,262800.0
2011-11-28 15:45:00,11.3,11.31,11.28,11.29,330000.0,8.7586,8.7664,8.7431,8.7509,330000.0
2011-11-28 15:50:00,11.29,11.29,11.29,11.29,174600.0,8.7509,8.7509,8.7509,8.7509,174600.0
2011-11-28 15:55:00,11.29,11.34,11.29,11.33,930800.0,8.7509,8.7896,8.7509,8.7819,930800.0
2011-11-29 09:30:00,11.33,11.33,11.26,11.3,335200.0,8.7819,8.7819,8.7276,8.7586,335200.0
2011-11-29 09:35:00,11.3,11.3,11.25,11.3,232600.0,8.7586,8.7586,8.7199,8.7586,232600.0
2011-11-29 09:40:00,11.3,11.31,11.3,11.3,287800.0,8.7586,8.7664,8.7586,8.7586,287800.0
2011-11-29 09:45:00,11.3,11.3,11.26,11.29,259000.0,8.7586,8.7586,8.7276,8.7509,259000.0
2011-11-29 09:50:00,11.28,11.3,11.26,11.29,190800.0,8.7431,8.7586,8.7276,8.7509,190800.0
2011-11-29 09:55:00,11.29,11.29,11.26,11.27,224200.0,8.7509,8.7509,8.7276,8.7354,224200.0
2011-11-29 10:00:00,11.27,11.29,11.25,11.28,828200.0,8.7354,8.7509,8.7199,8.7431,828200.0
2011-11-29 10:05:00,11.27,11.31,11.27,11.31,440800.0,8.7354,8.7664,8.7354,8.7664,440800.0
2011-11-29 10:10:00,11.31,11.35,11.3,11.35,465400.0,8.7664,8.7974,8.7586,8.7974,465400.0
2011-11-29 10:15:00,11.35,11.35,11.34,11.34,221400.0,8.7974,8.7974,8.7896,8.7896,221400.0
2011-11-29 10:20:00,11.34,11.35,11.33,11.33,351200.0,8.7896,8.7974,8.7819,8.7819,351200.0
2011-11-29 10:25:00,11.33,11.34,11.33,11.33,102200.0,8.7819,8.7896,8.7819,8.7819,102200.0
2011-11-29 10:30:00,11.33,11.33,11.33,11.33,371400.0,8.7819,8.7819,8.7819,8.7819,371400.0
2011-11-29 10:35:00,11.33,11.33,11.33,11.33,130000.0,8.7819,8.7819,8.7819,8.7819,130000.0
2011-11-29 10:40:00,11.33,11.33,11.33,11.33,311400.0,8.7819,8.7819,8.7819,8.7819,311400.0
2011-11-29 10:45:00,11.33,11.33,11.31,11.31,126200.0,8.7819,8.7819,8.7664,8.7664,126200.0
2011-11-29 10:50:00,11.31,11.33,11.31,11.31,162800.0,8.7664,8.7819,8.7664,8.7664,162800.0
2011-11-29 10:55:00,11.31,11.31,11.3,11.3,118200.0,8.7664,8.7664,8.7586,8.7586,118200.0
2011-11-29 11:00:00,11.3,11.31,11.3,11.3,189400.0,8.7586,8.7664,8.7586,8.7586,189400.0
2011-11-29 11:05:00,11.3,11.31,11.29,11.31,144600.0,8.7586,8.7664,8.7509,8.7664,144600.0
2011-11-29 11:10:00,11.31,11.31,11.3,11.3,90200.0,8.7664,8.7664,8.7586,8.7586,90200.0
2011-11-29 11:15:00,11.29,11.31,11.29,11.3,122400.0,8.7509,8.7664,8.7509,8.7586,122400.0
2011-11-29 11:20:00,11.3,11.3,11.28,11.28,67200.0,8.7586,8.7586,8.7431,8.7431,67200.0
2011-11-29 11:25:00,11.29,11.3,11.28,11.3,169200.0,8.7509,8.7586,8.7431,8.7586,169200.0
2011-11-29 11:30:00,11.3,11.3,11.3,11.3,207600.0,8.7586,8.7586,8.7586,8.7586,207600.0
2011-11-29 11:35:00,11.3,11.31,11.3,11.3,89000.0,8.7586,8.7664,8.7586,8.7586,89000.0
2011-11-29 11:40:00,11.3,11.31,11.3,11.31,76800.0,8.7586,8.7664,8.7586,8.7664,76800.0
2011-11-29 11:45:00,11.31,11.32,11.31,11.31,66000.0,8.7664,8.7741,8.7664,8.7664,66000.0
2011-11-29 11:50:00,11.31,11.32,11.31,11.31,165200.0,8.7664,8.7741,8.7664,8.7664,165200.0
2011-11-29 11:55:00,11.31,11.31,11.31,11.31,34400.0,8.7664,8.7664,8.7664,8.7664,34400.0
2011-11-29 12:00:00,11.31,11.31,11.3,11.3,75800.0,8.7664,8.7664,8.7586,8.7586,75800.0
2011-11-29 12:05:00,11.3,11.31,11.3,11.3,36600.0,8.7586,8.7664,8.7586,8.7586,36600.0
2011-11-29 12:10:00,11.3,11.31,11.29,11.3,315600.0,8.7586,8.7664,8.7509,8.7586,315600.0
2011-11-29 12:15:00,11.31,11.31,11.3,11.3,141000.0,8.7664,8.7664,8.7586,8.7586,141000.0
2011-11-29 12:20:00,11.3,11.31,11.3,11.3,38400.0,8.7586,8.7664,8.7586,8.7586,38400.0
2011-11-29 12:25:00,11.3,11.31,11.3,11.31,16200.0,8.7586,8.7664,8.7586,8.7664,16200.0
2011-11-29 12:30:00,11.3,11.31,11.3,11.3,75200.0,8.7586,8.7664,8.7586,8.7586,75200.0
2011-11-29 12:35:00,11.3,11.31,11.29,11.29,112000.0,8.7586,8.7664,8.7509,8.7509,112000.0
2011-11-29 12:40:00,11.29,11.3,11.28,11.28,115400.0,8.7509,8.7586,8.7431,8.7431,115400.0
2011-11-29 12:45:00,11.28,11.29,11.28,11.29,91000.0,8.7431,8.7509,8.7431,8.7509,91000.0
2011-11-29 12:50:00,11.29,11.29,11.27,11.27,197400.0,8.7509,8.7509,8.7354,8.7354,197400.0
2011-11-29 12:55:00,11.27,11.27,11.26,11.26,63400.0,8.7354,8.7354,8.7276,8.7276,63400.0
2011-11-29 13:00:00,11.26,11.27,11.25,11.25,68000.0,8.7276,8.7354,8.7199,8.7199,68000.0
2011-11-29 13:05:00,11.25,11.26,11.24,11.25,69200.0,8.7199,8.7276,8.7121,8.7199,69200.0
2011-11-29 13:10:00,11.25,11.26,11.25,11.26,26200.0,8.7199,8.7276,8.7199,8.7276,26200.0
2011-11-29 13:15:00,11.25,11.26,11.25,11.25,39600.0,8.7199,8.7276,8.7199,8.7199,39600.0
2011-11-29 13:20:00,11.25,11.26,11.24,11.25,181200.0,8.7199,8.7276,8.7121,8.7199,181200.0
2011-11-29 13:25:00,11.25,11.26,11.24,11.24,47200.0,8.7199,8.7276,8.7121,8.7121,47200.0
2011-11-29 13:30:00,11.24,11.24,11.24,11.24,39600.0,8.7121,8.7121,8.7121,8.7121,39600.0
2011-11-29 13:35:00,11.24,11.26,11.24,11.25,118800.0,8.7121,8.7276,8.7121,8.7199,118800.0
2011-11-29 13:40:00,11.25,11.26,11.25,11.25,46200.0,8.7199,8.7276,8.7199,8.7199,46200.0
2011-11-29 13:45:00,11.25,11.26,11.24,11.24,60600.0,8.7199,8.7276,8.7121,8.7121,60600.0
2011-11-29 13:50:00,11.24,11.24,11.22,11.22,113800.0,8.7121,8.7121,8.6966,8.6966,113800.0
2011-11-29 13:55:00,11.22,11.22,11.21,11.21,174600.0,8.6966,8.6966,8.6889,8.6889,174600.0
2011-11-29 14:00:00,11.21,11.21,11.19,11.2,143600.0,8.6889,8.6889,8.6734,8.6811,143600.0
2011-11-29 14:05:00,11.2,11.21,11.2,11.2,92400.0,8.6811,8.6889,8.6811,8.6811,92400.0
2011-11-29 14:10:00,11.2,11.21,11.2,11.21,87400.0,8.6811,8.6889,8.6811,8.6889,87400.0
2011-11-29 14:15:00,11.2,11.21,11.2,11.21,120800.0,8.6811,8.6889,8.6811,8.6889,120800.0
2011-11-29 14:20:00,11.21,11.22,11.21,11.21,75000.0,8.6889,8.6966,8.6889,8.6889,75000.0
2011-11-29 14:25:00,11.22,11.22,11.21,11.21,41200.0,8.6966,8.6966,8.6889,8.6889,41200.0
2011-11-29 14:30:00,11.21,11.22,11.21,11.22,65400.0,8.6889,8.6966,8.6889,8.6966,65400.0
2011-11-29 14:35:00,11.21,11.22,11.19,11.19,207600.0,8.6889,8.6966,8.6734,8.6734,207600.0
2011-11-29 14:40:00,11.19,11.2,11.18,11.2,118400.0,8.6734,8.6811,8.6656,8.6811,118400.0
2011-11-29 14:45:00,11.19,11.2,11.19,11.19,36800.0,8.6734,8.6811,8.6734,8.6734,36800.0
2011-11-29 14:50:00,11.19,11.2,11.18,11.19,67000.0,8.6734,8.6811,8.6656,8.6734,67000.0
2011-11-29 14:55:00,11.18,11.2,11.18,11.2,78200.0,8.6656,8.6811,8.6656,8.6811,78200.0
2011-11-29 15:00:00,11.19,11.2,11.19,11.2,77200.0,8.6734,8.6811,8.6734,8.6811,77200.0
2011-11-29 15:05:00,11.2,11.2,11.2,11.2,73000.0,8.6811,8.6811,8.6811,8.6811,73000.0
2011-11-29 15:10:00,11.2,11.21,11.2,11.21,142600.0,8.6811,8.6889,8.6811,8.6889,142600.0
2011-11-29 15:15:00,11.21,11.21,11.2,11.2,211600.0,8.6889,8.6889,8.6811,8.6811,211600.0
2011-11-29 15:20:00,11.2,11.2,11.19,11.19,101800.0,8.6811,8.6811,8.6734,8.6734,101800.0
2011-11-29 15:25:00,11.2,11.2,11.19,11.19,143800.0,8.6811,8.6811,8.6734,8.6734,143800.0
2011-11-29 15:30:00,11.2,11.2,11.19,11.2,84400.0,8.6811,8.6811,8.6734,8.6811,84400.0
2011-11-29 15:35:00,11.2,11.2,11.18,11.19,303400.0,8.6811,8.6811,8.6656,8.6734,303400.0
2011-11-29 15:40:00,11.19,11.2,11.19,11.2,250000.0,8.6734,8.6811,8.6734,8.6811,250000.0
2011-11-29 15:45:00,11.19,11.2,11.19,11.2,247600.0,8.6734,8.6811,8.6734,8.6811,247600.0
2011-11-29 15:50:00,11.2,11.2,11.18,11.2,286000.0,8.6811,8.6811,8.6656,8.6811,286000.0
2011-11-29 15:55:00,11.2,11.2,11.18,11.18,567800.0,8.6811,8.6811,8.6656,8.6656,567800.0
2011-11-30 09:30:00,11.37,11.4,11.31,11.31,341200.0,8.8129,8.8361,8.7664,8.7664,341200.0
2011-11-30 09:35:00,11.31,11.33,11.24,11.27,239800.0,8.7664,8.7819,8.7121,8.7354,239800.0
2011-11-30 09:40:00,11.27,11.33,11.27,11.3,680800.0,8.7354,8.7819,8.7354,8.7586,680800.0
2011-11-30 09:45:00,11.3,11.33,11.28,11.28,374200.0,8.7586,8.7819,8.7431,8.7431,374200.0
2011-11-30 09:50:00,11.28,11.33,11.28,11.32,310200.0,8.7431,8.7819,8.7431,8.7741,310200.0
2011-11-30 09:55:00,11.33,11.38,11.32,11.38,275000.0,8.7819,8.8206,8.7741,8.8206,275000.0
2011-11-30 10:00:00,11.38,11.4,11.36,11.37,384800.0,8.8206,8.8361,8.8051,8.8129,384800.0
2011-11-30 10:05:00,11.37,11.38,11.35,11.35,308200.0,8.8129,8.8206,8.7974,8.7974,308200.0
2011-11-30 10:10:00,11.36,11.36,11.35,11.35,298400.0,8.8051,8.8051,8.7974,8.7974,298400.0
2011-11-30 10:15:00,11.35,11.36,11.35,11.36,404000.0,8.7974,8.8051,8.7974,8.8051,404000.0
2011-11-30 10:20:00,11.36,11.38,11.35,11.38,228000.0,8.8051,8.8206,8.7974,8.8206,228000.0
2011-11-30 10:25:00,11.38,11.38,11.36,11.38,134800.0,8.8206,8.8206,8.8051,8.8206,134800.0
2011-11-30 10:30:00,11.37,11.4,11.37,11.4,203200.0,8.8129,8.8361,8.8129,8.8361,203200.0
2011-11-30 10:35:00,11.4,11.47,11.4,11.47,525400.0,8.8361,8.8904,8.8361,8.8904,525400.0
2011-11-30 10:40:00,11.47,11.49,11.46,11.47,230600.0,8.8904,8.9059,8.8827,8.8904,230600.0
2011-11-30 10:45:00,11.47,11.47,11.44,11.44,186600.0,8.8904,8.8904,8.8671,8.8671,186600.0
2011-11-30 10:50:00,11.44,11.44,11.42,11.43,215600.0,8.8671,8.8671,8.8516,8.8594,215600.0
2011-11-30 10:55:00,11.43,11.44,11.42,11.43,187000.0,8.8594,8.8671,8.8516,8.8594,187000.0
2011-11-30 11:00:00,11.43,11.43,11.38,11.39,357800.0,8.8594,8.8594,8.8206,8.8284,357800.0
2011-11-30 11:05:00,11.39,11.43,11.39,11.42,100000.0,8.8284,8.8594,8.8284,8.8516,100000.0
2011-11-30 11:10:00,11.43,11.44,11.41,11.43,241600.0,8.8594,8.8671,8.8439,8.8594,241600.0
2011-11-30 11:15:00,11.43,11.43,11.38,11.39,355400.0,8.8594,8.8594,8.8206,8.8284,355400.0
2011-11-30 11:20:00,11.38,11.38,11.38,11.38,56800.0,8.8206,8.8206,8.8206,8.8206,56800.0
2011-11-30 11:25:00,11.38,11.38,11.35,11.36,187200.0,8.8206,8.8206,8.7974,8.8051,187200.0
2011-11-30 11:30:00,11.36,11.38,11.35,11.38,260600.0,8.8051,8.8206,8.7974,8.8206,260600.0
2011-11-30 11:35:00,11.38,11.39,11.38,11.38,73800.0,8.8206,8.8284,8.8206,8.8206,73800.0
2011-11-30 11:40:00,11.38,11.41,11.38,11.4,153200.0,8.8206,8.8439,8.8206,8.8361,153200.0
2011-11-30 11:45:00,11.4,11.41,11.38,11.4,207600.0,8.8361,8.8439,8.8206,8.8361,207600.0
2011-11-30 11:50:00,11.4,11.4,11.36,11.37,169400.0,8.8361,8.8361,8.8051,8.8129,169400.0
2011-11-30 11:55:00,11.37,11.38,11.37,11.38,72200.0,8.8129,8.8206,8.8129,8.8206,72200.0
2011-11-30 12:00:00,11.38,11.38,11.38,11.38,38600.0,8.8206,8.8206,8.8206,8.8206,38600.0
2011-11-30 12:05:00,11.38,11.38,11.37,11.38,465000.0,8.8206,8.8206,8.8129,8.8206,465000.0
2011-11-30 12:10:00,11.38,11.38,11.37,11.38,53400.0,8.8206,8.8206,8.8129,8.8206,53400.0
2011-11-30 12:15:00,11.38,11.38,11.37,11.38,184200.0,8.8206,8.8206,8.8129,8.8206,184200.0
2011-11-30 12:20:00,11.38,11.39,11.38,11.39,177000.0,8.8206,8.8284,8.8206,8.8284,177000.0
2011-11-30 12:25:00,11.39,11.39,11.38,11.38,54800.0,8.8284,8.8284,8.8206,8.8206,54800.0
2011-11-30 12:30:00,11.39,11.4,11.38,11.4,186400.0,8.8284,8.8361,8.8206,8.8361,186400.0
2011-11-30 12:35:00,11.4,11.4,11.4,11.4,117600.0,8.8361,8.8361,8.8361,8.8361,117600.0
2011-11-30 12:40:00,11.4,11.41,11.39,11.4,384000.0,8.8361,8.8439,8.8284,8.8361,384000.0
2011-11-30 12:45:00,11.4,11.4,11.38,11.38,377200.0,8.8361,8.8361,8.8206,8.8206,377200.0
2011-11-30 12:50:00,11.38,11.38,11.36,11.37,279800.0,8.8206,8.8206,8.8051,8.8129,279800.0
2011-11-30 12:55:00,11.37,11.38,11.35,11.36,230200.0,8.8129,8.8206,8.7974,8.8051,230200.0
2011-11-30 13:00:00,11.37,11.37,11.36,11.36,275200.0,8.8129,8.8129,8.8051,8.8051,275200.0
2011-11-30 13:05:00,11.36,11.37,11.35,11.35,144400.0,8.8051,8.8129,8.7974,8.7974,144400.0
2011-11-30 13:10:00,11.35,11.37,11.34,11.37,203600.0,8.7974,8.8129,8.7896,8.8129,203600.0
2011-11-30 13:15:00,11.37,11.4,11.36,11.4,137600.0,8.8129,8.8361,8.8051,8.8361,137600.0
2011-11-30 13:20:00,11.4,11.42,11.4,11.42,101200.0,8.8361,8.8516,8.8361,8.8516,101200.0
2011-11-30 13:25:00,11.42,11.43,11.41,11.43,89800.0,8.8516,8.8594,8.8439,8.8594,89800.0
2011-11-30 13:30:00,11.43,11.44,11.42,11.43,77400.0,8.8594,8.8671,8.8516,8.8594,77400.0
2011-11-30 13:35:00,11.44,11.46,11.43,11.46,117800.0,8.8671,8.8827,8.8594,8.8827,117800.0
2011-11-30 13:40:00,11.46,11.46,11.42,11.42,273000.0,8.8827,8.8827,8.8516,8.8516,273000.0
2011-11-30 13:45:00,11.42,11.43,11.42,11.42,125600.0,8.8516,8.8594,8.8516,8.8516,125600.0
2011-11-30 13:50:00,11.42,11.44,11.42,11.44,145200.0,8.8516,8.8671,8.8516,8.8671,145200.0
2011-11-30 13:55:00,11.44,11.44,11.42,11.42,154000.0,8.8671,8.8671,8.8516,8.8516,154000.0
2011-11-30 14:00:00,11.42,11.45,11.42,11.44,219600.0,8.8516,8.8749,8.8516,8.8671,219600.0
2011-11-30 14:05:00,11.44,11.44,11.4,11.42,213000.0,8.8671,8.8671,8.8361,8.8516,213000.0
2011-11-30 14:10:00,11.42,11.43,11.42,11.42,198200.0,8.8516,8.8594,8.8516,8.8516,198200.0
2011-11-30 14:15:00,11.43,11.43,11.42,11.43,220200.0,8.8594,8.8594,8.8516,8.8594,220200.0
2011-11-30 14:20:00,11.43,11.43,11.42,11.42,240400.0,8.8594,8.8594,8.8516,8.8516,240400.0
2011-11-30 14:25:00,11.42,11.45,11.42,11.45,206800.0,8.8516,8.8749,8.8516,8.8749,206800.0
2011-11-30 14:30:00,11.45,11.48,11.44,11.47,254800.0,8.8749,8.8982,8.8671,8.8904,254800.0
2011-11-30 14:35:00,11.47,11.49,11.47,11.49,180800.0,8.8904,8.9059,8.8904,8.9059,180800.0
2011-11-30 14:40:00,11.49,11.49,11.48,11.49,251600.0,8.9059,8.9059,8.8982,8.9059,251600.0
2011-11-30 14:45:00,11.49,11.49,11.47,11.47,274400.0,8.9059,8.9059,8.8904,8.8904,274400.0
2011-11-30 14:50:00,11.47,11.48,11.47,11.47,244000.0,8.8904,8.8982,8.8904,8.8904,244000.0
2011-11-30 14:55:00,11.48,11.49,11.47,11.48,245400.0,8.8982,8.9059,8.8904,8.8982,245400.0
2011-11-30 15:00:00,11.48,11.49,11.47,11.49,261600.0,8.8982,8.9059,8.8904,8.9059,261600.0
2011-11-30 15:05:00,11.48,11.5,11.48,11.5,160800.0,8.8982,8.9137,8.8982,8.9137,160800.0
2011-11-30 15:10:00,11.5,11.51,11.49,11.51,174200.0,8.9137,8.9214,8.9059,8.9214,174200.0
2011-11-30 15:15:00,11.51,11.51,11.51,11.51,151200.0,8.9214,8.9214,8.9214,8.9214,151200.0
2011-11-30 15:20:00,11.51,11.52,11.5,11.51,418400.0,8.9214,8.9292,8.9137,8.9214,418400.0
2011-11-30 15:25:00,11.51,11.53,11.51,11.53,308600.0,8.9214,8.9369,8.9214,8.9369,308600.0
2011-11-30 15:30:00,11.53,11.54,11.53,11.54,489200.0,8.9369,8.9447,8.9369,8.9447,489200.0
2011-11-30 15:35:00,11.53,11.53,11.52,11.52,386200.0,8.9369,8.9369,8.9292,8.9292,386200.0
2011-11-30 15:40:00,11.52,11.54,11.52,11.54,416800.0,8.9292,8.9447,8.9292,8.9447,416800.0
2011-11-30 15:45:00,11.54,11.55,11.54,11.54,444600.0,8.9447,8.9524,8.9447,8.9447,444600.0
2011-11-30 15:50:00,11.54,11.56,11.54,11.56,668200.0,8.9447,8.9602,8.9447,8.9602,668200.0
2011-11-30 15:55:00,11.56,11.59,11.56,11.57,1203200.0,8.9602,8.9834,8.9602,8.9679,1203200.0
2011-12-01 09:30:00,11.86,11.87,11.59,11.78,962000.0,9.1927,9.2004,8.9834,9.1307,962000.0
2011-12-01 09:35:00,11.78,11.8,11.67,11.7,656800.0,9.1307,9.1462,9.0454,9.0687,656800.0
2011-12-01 09:40:00,11.7,11.79,11.63,11.63,650600.0,9.0687,9.1384,9.0144,9.0144,650600.0
2011-12-01 09:45:00,11.63,11.7,11.58,11.68,685000.0,9.0144,9.0687,8.9757,9.0532,685000.0
2011-12-01 09:50:00,11.68,11.69,11.6,11.62,438800.0,9.0532,9.0609,8.9912,9.0067,438800.0
2011-12-01 09:55:00,11.62,11.63,11.51,11.53,635600.0,9.0067,9.0144,8.9214,8.9369,635600.0
2011-12-01 10:00:00,11.54,11.56,11.47,11.54,711800.0,8.9447,8.9602,8.8904,8.9447,711800.0
2011-12-01 10:05:00,11.54,11.58,11.52,11.58,314400.0,8.9447,8.9757,8.9292,8.9757,314400.0
2011-12-01 10:10:00,11.58,11.59,11.53,11.57,267200.0,8.9757,8.9834,8.9369,8.9679,267200.0
2011-12-01 10:15:00,11.57,11.59,11.54,11.54,121800.0,8.9679,8.9834,8.9447,8.9447,121800.0
2011-12-01 10:20:00,11.54,11.63,11.52,11.55,1192600.0,8.9447,9.0144,8.9292,8.9524,1192600.0
2011-12-01 10:25:00,11.55,11.58,11.53,11.55,320400.0,8.9524,8.9757,8.9369,8.9524,320400.0
2011-12-01 10:30:00,11.55,11.62,11.54,11.61,788600.0,8.9524,9.0067,8.9447,8.9989,788600.0
2011-12-01 10:35:00,11.61,11.63,11.58,11.61,535200.0,8.9989,9.0144,8.9757,8.9989,535200.0
2011-12-01 10:40:00,11.61,11.65,11.6,11.63,380600.0,8.9989,9.0299,8.9912,9.0144,380600.0
2011-12-01 10:45:00,11.63,11.64,11.61,11.62,146400.0,9.0144,9.0222,8.9989,9.0067,146400.0
2011-12-01 10:50:00,11.62,11.69,11.62,11.69,396800.0,9.0067,9.0609,9.0067,9.0609,396800.0
2011-12-01 10:55:00,11.69,11.7,11.67,11.69,509400.0,9.0609,9.0687,9.0454,9.0609,509400.0
2011-12-01 11:00:00,11.68,11.76,11.68,11.76,465200.0,9.0532,9.1152,9.0532,9.1152,465200.0
2011-12-01 11:05:00,11.76,11.8,11.73,11.74,704400.0,9.1152,9.1462,9.0919,9.0997,704400.0
2011-12-01 11:10:00,11.73,11.73,11.68,11.68,245600.0,9.0919,9.0919,9.0532,9.0532,245600.0
2011-12-01 11:15:00,11.68,11.7,11.67,11.7,162200.0,9.0532,9.0687,9.0454,9.0687,162200.0
2011-12-01 11:20:00,11.71,11.74,11.7,11.74,121200.0,9.0764,9.0997,9.0687,9.0997,121200.0
2011-12-01 11:25:00,11.74,11.74,11.71,11.71,150400.0,9.0997,9.0997,9.0764,9.0764,150400.0
2011-12-01 11:30:00,11.71,11.74,11.7,11.71,175400.0,9.0764,9.0997,9.0687,9.0764,175400.0
2011-12-01 11:35:00,11.71,11.72,11.7,11.72,144200.0,9.0764,9.0842,9.0687,9.0842,144200.0
2011-12-01 11:40:00,11.71,11.72,11.7,11.7,95000.0,9.0764,9.0842,9.0687,9.0687,95000.0
2011-12-01 11:45:00,11.7,11.71,11.67,11.69,250400.0,9.0687,9.0764,9.0454,9.0609,250400.0
2011-12-01 11:50:00,11.69,11.71,11.69,11.69,60000.0,9.0609,9.0764,9.0609,9.0609,60000.0
2011-12-01 11:55:00,11.69,11.71,11.67,11.7,92200.0,9.0609,9.0764,9.0454,9.0687,92200.0
2011-12-01 12:00:00,11.7,11.7,11.65,11.67,92600.0,9.0687,9.0687,9.0299,9.0454,92600.0
2011-12-01 12:05:00,11.67,11.67,11.65,11.65,73600.0,9.0454,9.0454,9.0299,9.0299,73600.0
2011-12-01 12:10:00,11.65,11.66,11.64,11.66,69800.0,9.0299,9.0377,9.0222,9.0377,69800.0
2011-12-01 12:15:00,11.66,11.66,11.65,11.65,66200.0,9.0377,9.0377,9.0299,9.0299,66200.0
2011-12-01 12:20:00,11.65,11.67,11.65,11.67,63200.0,9.0299,9.0454,9.0299,9.0454,63200.0
2011-12-01 12:25:00,11.67,11.67,11.65,11.65,59400.0,9.0454,9.0454,9.0299,9.0299,59400.0
2011-12-01 12:30:00,11.65,11.65,11.65,11.65,29600.0,9.0299,9.0299,9.0299,9.0299,29600.0
2011-12-01 12:35:00,11.65,11.65,11.65,11.65,58000.0,9.0299,9.0299,9.0299,9.0299,58000.0
2011-12-01 12:40:00,11.65,11.65,11.65,11.65,23400.0,9.0299,9.0299,9.0299,9.0299,23400.0
2011-12-01 12:45:00,11.65,11.67,11.65,11.67,91000.0,9.0299,9.0454,9.0299,9.0454,91000.0
2011-12-01 12:50:00,11.67,11.71,11.66,11.71,159800.0,9.0454,9.0764,9.0377,9.0764,159800.0
2011-12-01 12:55:00,11.7,11.71,11.69,11.69,77200.0,9.0687,9.0764,9.0609,9.0609,77200.0
2011-12-01 13:00:00,11.69,11.7,11.68,11.7,49000.0,9.0609,9.0687,9.0532,9.0687,49000.0
2011-12-01 13:05:00,11.69,11.7,11.68,11.68,49000.0,9.0609,9.0687,9.0532,9.0532,49000.0
2011-12-01 13:10:00,11.68,11.71,11.68,11.7,94000.0,9.0532,9.0764,9.0532,9.0687,94000.0
2011-12-01 13:15:00,11.7,11.7,11.69,11.7,54000.0,9.0687,9.0687,9.0609,9.0687,54000.0
2011-12-01 13:20:00,11.7,11.7,11.69,11.7,12400.0,9.0687,9.0687,9.0609,9.0687,12400.0
2011-12-01 13:25:00,11.7,11.71,11.69,11.7,97000.0,9.0687,9.0764,9.0609,9.0687,97000.0
2011-12-01 13:30:00,11.7,11.71,11.7,11.71,70200.0,9.0687,9.0764,9.0687,9.0764,70200.0
2011-12-01 13:35:00,11.71,11.71,11.71,11.71,40600.0,9.0764,9.0764,9.0764,9.0764,40600.0
2011-12-01 13:40:00,11.71,11.75,11.71,11.74,228000.0,9.0764,9.1074,9.0764,9.0997,228000.0
2011-12-01 13:45:00,11.74,11.74,11.74,11.74,26200.0,9.0997,9.0997,9.0997,9.0997,26200.0
2011-12-01 13:50:00,11.74,11.75,11.74,11.75,86200.0,9.0997,9.1074,9.0997,9.1074,86200.0
2011-12-01 13:55:00,11.75,11.76,11.74,11.75,102000.0,9.1074,9.1152,9.0997,9.1074,102000.0
2011-12-01 14:00:00,11.75,11.75,11.72,11.73,89400.0,9.1074,9.1074,9.0842,9.0919,89400.0
2011-12-01 14:05:00,11.73,11.75,11.72,11.75,143400.0,9.0919,9.1074,9.0842,9.1074,143400.0
2011-12-01 14:10:00,11.74,11.75,11.73,11.73,77200.0,9.0997,9.1074,9.0919,9.0919,77200.0
2011-12-01 14:15:00,11.73,11.73,11.71,11.72,129800.0,9.0919,9.0919,9.0764,9.0842,129800.0
2011-12-01 14:20:00,11.72,11.72,11.72,11.72,20600.0,9.0842,9.0842,9.0842,9.0842,20600.0
2011-12-01 14:25:00,11.72,11.72,11.72,11.72,15200.0,9.0842,9.0842,9.0842,9.0842,15200.0
2011-12-01 14:30:00,11.72,11.72,11.7,11.7,87200.0,9.0842,9.0842,9.0687,9.0687,87200.0
2011-12-01 14:35:00,11.7,11.72,11.7,11.72,240800.0,9.0687,9.0842,9.0687,9.0842,240800.0
2011-12-01 14:40:00,11.72,11.72,11.71,11.71,46800.0,9.0842,9.0842,9.0764,9.0764,46800.0
2011-12-01 14:45:00,11.71,11.73,11.71,11.72,202800.0,9.0764,9.0919,9.0764,9.0842,202800.0
2011-12-01 14:50:00,11.72,11.72,11.7,11.72,83600.0,9.0842,9.0842,9.0687,9.0842,83600.0
2011-12-01 14:55:00,11.72,11.75,11.72,11.75,213400.0,9.0842,9.1074,9.0842,9.1074,213400.0
2011-12-01 15:00:00,11.75,11.75,11.73,11.73,133200.0,9.1074,9.1074,9.0919,9.0919,133200.0
2011-12-01 15:05:00,11.73,11.74,11.72,11.72,170600.0,9.0919,9.0997,9.0842,9.0842,170600.0
2011-12-01 15:10:00,11.72,11.73,11.72,11.72,219200.0,9.0842,9.0919,9.0842,9.0842,219200.0
2011-12-01 15:15:00,11.72,11.72,11.72,11.72,92400.0,9.0842,9.0842,9.0842,9.0842,92400.0
2011-12-01 15:20:00,11.72,11.72,11.71,11.72,134800.0,9.0842,9.0842,9.0764,9.0842,134800.0
2011-12-01 15:25:00,11.72,11.73,11.72,11.72,215400.0,9.0842,9.0919,9.0842,9.0842,215400.0
2011-12-01 15:30:00,11.72,11.73,11.7,11.7,272400.0,9.0842,9.0919,9.0687,9.0687,272400.0
2011-12-01 15:35:00,11.7,11.71,11.68,11.7,332000.0,9.0687,9.0764,9.0532,9.0687,332000.0
2011-12-01 15:40:00,11.7,11.71,11.68,11.69,259000.0,9.0687,9.0764,9.0532,9.0609,259000.0
2011-12-01 15:45:00,11.68,11.68,11.65,11.67,303200.0,9.0532,9.0532,9.0299,9.0454,303200.0
2011-12-01 15:50:00,11.67,11.69,11.66,11.66,304600.0,9.0454,9.0609,9.0377,9.0377,304600.0
2011-12-01 15:55:00,11.67,11.7,11.65,11.69,544200.0,9.0454,9.0687,9.0299,9.0609,544200.0
2011-12-02 09:30:00,11.7,11.73,11.7,11.73,339200.0,9.0687,9.0919,9.0687,9.0919,339200.0
2011-12-02 09:35:00,11.73,11.74,11.71,11.71,81200.0,9.0919,9.0997,9.0764,9.0764,81200.0
2011-12-02 09:40:00,11.72,11.72,11.7,11.71,247000.0,9.0842,9.0842,9.0687,9.0764,247000.0
2011-12-02 09:45:00,11.71,11.73,11.7,11.72,125000.0,9.0764,9.0919,9.0687,9.0842,125000.0
2011-12-02 09:50:00,11.72,11.72,11.7,11.71,316000.0,9.0842,9.0842,9.0687,9.0764,316000.0
2011-12-02 09:55:00,11.71,11.72,11.7,11.72,231000.0,9.0764,9.0842,9.0687,9.0842,231000.0
2011-12-02 10:00:00,11.71,11.72,11.71,11.71,163600.0,9.0764,9.0842,9.0764,9.0764,163600.0
2011-12-02 10:05:00,11.71,11.72,11.7,11.7,98400.0,9.0764,9.0842,9.0687,9.0687,98400.0
2011-12-02 10:10:00,11.71,11.73,11.7,11.72,295800.0,9.0764,9.0919,9.0687,9.0842,295800.0
2011-12-02 10:15:00,11.72,11.74,11.71,11.71,235800.0,9.0842,9.0997,9.0764,9.0764,235800.0
2011-12-02 10:20:00,11.71,11.72,11.71,11.72,55600.0,9.0764,9.0842,9.0764,9.0842,55600.0
2011-12-02 10:25:00,11.72,11.74,11.72,11.74,258400.0,9.0842,9.0997,9.0842,9.0997,258400.0
2011-12-02 10:30:00,11.74,11.74,11.74,11.74,77600.0,9.0997,9.0997,9.0997,9.0997,77600.0
2011-12-02 10:35:00,11.74,11.74,11.72,11.72,139000.0,9.0997,9.0997,9.0842,9.0842,139000.0
2011-12-02 10:40:00,11.72,11.72,11.71,11.72,121400.0,9.0842,9.0842,9.0764,9.0842,121400.0
2011-12-02 10:45:00,11.72,11.72,11.71,11.72,31800.0,9.0842,9.0842,9.0764,9.0842,31800.0
2011-12-02 10:50:00,11.72,11.74,11.72,11.73,69000.0,9.0842,9.0997,9.0842,9.0919,69000.0
2011-12-02 10:55:00,11.74,11.75,11.73,11.74,106000.0,9.0997,9.1074,9.0919,9.0997,106000.0
2011-12-02 11:00:00,11.74,11.75,11.74,11.75,91000.0,9.0997,9.1074,9.0997,9.1074,91000.0
2011-12-02 11:05:00,11.74,11.76,11.74,11.75,109000.0,9.0997,9.1152,9.0997,9.1074,109000.0
2011-12-02 11:10:00,11.75,11.76,11.71,11.72,138200.0,9.1074,9.1152,9.0764,9.0842,138200.0
2011-12-02 11:15:00,11.71,11.72,11.7,11.7,75400.0,9.0764,9.0842,9.0687,9.0687,75400.0
2011-12-02 11:20:00,11.7,11.71,11.7,11.71,62800.0,9.0687,9.0764,9.0687,9.0764,62800.0
2011-12-02 11:25:00,11.71,11.74,11.71,11.73,98400.0,9.0764,9.0997,9.0764,9.0919,98400.0
2011-12-02 11:30:00,11.73,11.74,11.72,11.72,108000.0,9.0919,9.0997,9.0842,9.0842,108000.0
2011-12-02 11:35:00,11.72,11.72,11.7,11.71,124200.0,9.0842,9.0842,9.0687,9.0764,124200.0
2011-12-02 11:40:00,11.71,11.72,11.7,11.7,107800.0,9.0764,9.0842,9.0687,9.0687,107800.0
2011-12-02 11:45:00,11.71,11.71,11.7,11.7,95800.0,9.0764,9.0764,9.0687,9.0687,95800.0
2011-12-02 11:50:00,11.7,11.71,11.7,11.71,100200.0,9.0687,9.0764,9.0687,9.0764,100200.0
2011-12-02 11:55:00,11.71,11.72,11.71,11.72,50600.0,9.0764,9.0842,9.0764,9.0842,50600.0
2011-12-02 12:00:00,11.72,11.72,11.68,11.68,193800.0,9.0842,9.0842,9.0532,9.0532,193800.0
2011-12-02 12:05:00,11.68,11.68,11.66,11.66,90200.0,9.0532,9.0532,9.0377,9.0377,90200.0
2011-12-02 12:10:00,11.66,11.67,11.65,11.65,81600.0,9.0377,9.0454,9.0299,9.0299,81600.0
2011-12-02 12:15:00,11.65,11.69,11.65,11.69,109000.0,9.0299,9.0609,9.0299,9.0609,109000.0
2011-12-02 12:20:00,11.69,11.7,11.68,11.7,49600.0,9.0609,9.0687,9.0532,9.0687,49600.0
2011-12-02 12:25:00,11.7,11.7,11.7,11.7,20600.0,9.0687,9.0687,9.0687,9.0687,20600.0
2011-12-02 12:30:00,11.7,11.7,11.67,11.67,175000.0,9.0687,9.0687,9.0454,9.0454,175000.0
2011-12-02 12:35:00,11.67,11.68,11.67,11.68,14000.0,9.0454,9.0532,9.0454,9.0532,14000.0
2011-12-02 12:40:00,11.67,11.68,11.67,11.68,37200.0,9.0454,9.0532,9.0454,9.0532,37200.0
2011-12-02 12:45:00,11.68,11.69,11.67,11.68,63800.0,9.0532,9.0609,9.0454,9.0532,63800.0
2011-12-02 12:50:00,11.68,11.68,11.68,11.68,40200.0,9.0532,9.0532,9.0532,9.0532,40200.0
2011-12-02 12:55:00,11.68,11.69,11.68,11.69,67000.0,9.0532,9.0609,9.0532,9.0609,67000.0
2011-12-02 13:00:00,11.69,11.69,11.68,11.69,137600.0,9.0609,9.0609,9.0532,9.0609,137600.0
2011-12-02 13:05:00,11.69,11.69,11.69,11.69,65000.0,9.0609,9.0609,9.0609,9.0609,65000.0
2011-12-02 13:10:00,11.69,11.69,11.68,11.68,76200.0,9.0609,9.0609,9.0532,9.0532,76200.0
2011-12-02 13:15:00,11.68,11.68,11.68,11.68,31400.0,9.0532,9.0532,9.0532,9.0532,31400.0
2011-12-02 13:20:00,11.68,11.69,11.68,11.69,75600.0,9.0532,9.0609,9.0532,9.0609,75600.0
2011-12-02 13:25:00,11.69,11.69,11.68,11.68,53000.0,9.0609,9.0609,9.0532,9.0532,53000.0
2011-12-02 13:30:00,11.68,11.68,11.67,11.67,86400.0,9.0532,9.0532,9.0454,9.0454,86400.0
2011-12-02 13:35:00,11.67,11.68,11.67,11.67,59000.0,9.0454,9.0532,9.0454,9.0454,59000.0
2011-12-02 13:40:00,11.67,11.68,11.67,11.67,127400.0,9.0454,9.0532,9.0454,9.0454,127400.0
2011-12-02 13:45:00,11.67,11.68,11.67,11.67,148200.0,9.0454,9.0532,9.0454,9.0454,148200.0
2011-12-02 13:50:00,11.67,11.68,11.64,11.65,149400.0,9.0454,9.0532,9.0222,9.0299,149400.0
2011-12-02 13:55:00,11.65,11.67,11.65,11.66,107800.0,9.0299,9.0454,9.0299,9.0377,107800.0
2011-12-02 14:00:00,11.67,11.67,11.66,11.66,40600.0,9.0454,9.0454,9.0377,9.0377,40600.0
2011-12-02 14:05:00,11.66,11.67,11.63,11.65,150600.0,9.0377,9.0454,9.0144,9.0299,150600.0
2011-12-02 14:10:00,11.65,11.67,11.65,11.67,95800.0,9.0299,9.0454,9.0299,9.0454,95800.0
2011-12-02 14:15:00,11.66,11.67,11.66,11.67,64800.0,9.0377,9.0454,9.0377,9.0454,64800.0
2011-12-02 14:20:00,11.67,11.68,11.67,11.68,86000.0,9.0454,9.0532,9.0454,9.0532,86000.0
2011-12-02 14:25:00,11.68,11.68,11.67,11.68,39800.0,9.0532,9.0532,9.0454,9.0532,39800.0
2011-12-02 14:30:00,11.68,11.69,11.68,11.69,45600.0,9.0532,9.0609,9.0532,9.0609,45600.0
2011-12-02 14:35:00,11.69,11.69,11.68,11.69,32000.0,9.0609,9.0609,9.0532,9.0609,32000.0
2011-12-02 14:40:00,11.69,11.69,11.68,11.69,48200.0,9.0609,9.0609,9.0532,9.0609,48200.0
2011-12-02 14:45:00,11.69,11.7,11.69,11.7,51200.0,9.0609,9.0687,9.0609,9.0687,51200.0
2011-12-02 14:50:00,11.7,11.7,11.68,11.68,142400.0,9.0687,9.0687,9.0532,9.0532,142400.0
2011-12-02 14:55:00,11.68,11.68,11.67,11.67,183400.0,9.0532,9.0532,9.0454,9.0454,183400.0
2011-12-02 15:00:00,11.67,11.69,11.67,11.69,209400.0,9.0454,9.0609,9.0454,9.0609,209400.0
2011-12-02 15:05:00,11.69,11.7,11.68,11.7,113200.0,9.0609,9.0687,9.0532,9.0687,113200.0
2011-12-02 15:10:00,11.69,11.72,11.69,11.72,113600.0,9.0609,9.0842,9.0609,9.0842,113600.0
2011-12-02 15:15:00,11.72,11.72,11.7,11.7,157000.0,9.0842,9.0842,9.0687,9.0687,157000.0
2011-12-02 15:20:00,11.7,11.71,11.69,11.71,115400.0,9.0687,9.0764,9.0609,9.0764,115400.0
2011-12-02 15:25:00,11.71,11.72,11.7,11.72,87600.0,9.0764,9.0842,9.0687,9.0842,87600.0
2011-12-02 15:30:00,11.72,11.72,11.71,11.71,153200.0,9.0842,9.0842,9.0764,9.0764,153200.0
2011-12-02 15:35:00,11.71,11.74,11.71,11.72,251000.0,9.0764,9.0997,9.0764,9.0842,251000.0
2011-12-02 15:40:00,11.72,11.72,11.7,11.7,218600.0,9.0842,9.0842,9.0687,9.0687,218600.0
2011-12-02 15:45:00,11.7,11.71,11.68,11.68,205800.0,9.0687,9.0764,9.0532,9.0532,205800.0
2011-12-02 15:50:00,11.68,11.7,11.68,11.7,207000.0,9.0532,9.0687,9.0532,9.0687,207000.0
2011-12-02 15:55:00,11.7,11.7,11.68,11.69,536600.0,9.0687,9.0687,9.0532,9.0609,536600.0
2011-12-05 09:30:00,11.78,11.8,11.76,11.79,139800.0,9.1307,9.1462,9.1152,9.1384,139800.0
2011-12-05 09:35:00,11.79,11.8,11.76,11.79,138000.0,9.1384,9.1462,9.1152,9.1384,138000.0
2011-12-05 09:40:00,11.79,11.8,11.78,11.79,101000.0,9.1384,9.1462,9.1307,9.1384,101000.0
2011-12-05 09:45:00,11.79,11.8,11.78,11.79,69400.0,9.1384,9.1462,9.1307,9.1384,69400.0
2011-12-05 09:50:00,11.79,11.81,11.79,11.81,79600.0,9.1384,9.1539,9.1384,9.1539,79600.0
2011-12-05 09:55:00,11.81,11.81,11.81,11.81,45200.0,9.1539,9.1539,9.1539,9.1539,45200.0
2011-12-05 10:00:00,11.81,11.81,11.79,11.8,127800.0,9.1539,9.1539,9.1384,9.1462,127800.0
2011-12-05 10:05:00,11.8,11.81,11.79,11.8,70400.0,9.1462,9.1539,9.1384,9.1462,70400.0
2011-12-05 10:10:00,11.8,11.86,11.8,11.86,339400.0,9.1462,9.1927,9.1462,9.1927,339400.0
2011-12-05 10:15:00,11.86,11.87,11.86,11.86,133400.0,9.1927,9.2004,9.1927,9.1927,133400.0
2011-12-05 10:20:00,11.87,11.88,11.87,11.87,106400.0,9.2004,9.2082,9.2004,9.2004,106400.0
2011-12-05 10:25:00,11.87,11.88,11.86,11.86,53600.0,9.2004,9.2082,9.1927,9.1927,53600.0
2011-12-05 10:30:00,11.86,11.87,11.85,11.85,84400.0,9.1927,9.2004,9.1849,9.1849,84400.0
2011-12-05 10:35:00,11.86,11.87,11.85,11.86,72000.0,9.1927,9.2004,9.1849,9.1927,72000.0
2011-12-05 10:40:00,11.86,11.87,11.85,11.87,92800.0,9.1927,9.2004,9.1849,9.2004,92800.0
2011-12-05 10:45:00,11.87,11.87,11.87,11.87,84800.0,9.2004,9.2004,9.2004,9.2004,84800.0
2011-12-05 10:50:00,11.87,11.88,11.86,11.88,121600.0,9.2004,9.2082,9.1927,9.2082,121600.0
2011-12-05 10:55:00,11.88,11.88,11.87,11.87,64200.0,9.2082,9.2082,9.2004,9.2004,64200.0
2011-12-05 11:00:00,11.87,11.88,11.87,11.88,106200.0,9.2004,9.2082,9.2004,9.2082,106200.0
2011-12-05 11:05:00,11.87,11.88,11.87,11.88,94000.0,9.2004,9.2082,9.2004,9.2082,94000.0
2011-12-05 11:10:00,11.88,11.9,11.88,11.89,85600.0,9.2082,9.2237,9.2082,9.2159,85600.0
2011-12-05 11:15:00,11.89,11.9,11.88,11.88,54000.0,9.2159,9.2237,9.2082,9.2082,54000.0
2011-12-05 11:20:00,11.88,11.88,11.87,11.87,62800.0,9.2082,9.2082,9.2004,9.2004,62800.0
2011-12-05 11:25:00,11.87,11.87,11.87,11.87,34200.0,9.2004,9.2004,9.2004,9.2004,34200.0
2011-12-05 11:30:00,11.87,11.89,11.87,11.88,90200.0,9.2004,9.2159,9.2004,9.2082,90200.0
2011-12-05 11:35:00,11.89,11.89,11.88,11.89,75800.0,9.2159,9.2159,9.2082,9.2159,75800.0
2011-12-05 11:40:00,11.89,11.9,11.88,11.9,57800.0,9.2159,9.2237,9.2082,9.2237,57800.0
2011-12-05 11:45:00,11.9,11.9,11.89,11.9,32600.0,9.2237,9.2237,9.2159,9.2237,32600.0
2011-12-05 11:50:00,11.9,11.9,11.9,11.9,71000.0,9.2237,9.2237,9.2237,9.2237,71000.0
2011-12-05 11:55:00,11.9,11.9,11.9,11.9,94800.0,9.2237,9.2237,9.2237,9.2237,94800.0
2011-12-05 12:00:00,11.9,11.9,11.9,11.9,11800.0,9.2237,9.2237,9.2237,9.2237,11800.0
2011-12-05 12:05:00,11.9,11.9,11.88,11.9,205000.0,9.2237,9.2237,9.2082,9.2237,205000.0
2011-12-05 12:10:00,11.89,11.9,11.89,11.89,17000.0,9.2159,9.2237,9.2159,9.2159,17000.0
2011-12-05 12:15:00,11.89,11.9,11.89,11.9,41800.0,9.2159,9.2237,9.2159,9.2237,41800.0
2011-12-05 12:20:00,11.9,11.9,11.9,11.9,29000.0,9.2237,9.2237,9.2237,9.2237,29000.0
2011-12-05 12:25:00,11.9,11.9,11.9,11.9,20800.0,9.2237,9.2237,9.2237,9.2237,20800.0
2011-12-05 12:30:00,11.9,11.9,11.9,11.9,89000.0,9.2237,9.2237,9.2237,9.2237,89000.0
2011-12-05 12:35:00,11.9,11.9,11.9,11.9,27600.0,9.2237,9.2237,9.2237,9.2237,27600.0
2011-12-05 12:40:00,11.9,11.9,11.9,11.9,21400.0,9.2237,9.2237,9.2237,9.2237,21400.0
2011-12-05 12:45:00,11.9,11.9,11.9,11.9,30400.0,9.2237,9.2237,9.2237,9.2237,30400.0
2011-12-05 12:50:00,11.9,11.9,11.9,11.9,37200.0,9.2237,9.2237,9.2237,9.2237,37200.0
2011-12-05 12:55:00,11.9,11.92,11.9,11.92,100000.0,9.2237,9.2392,9.2237,9.2392,100000.0
2011-12-05 13:00:00,11.92,11.93,11.92,11.93,44800.0,9.2392,9.2469,9.2392,9.2469,44800.0
2011-12-05 13:05:00,11.93,11.94,11.92,11.93,75200.0,9.2469,9.2547,9.2392,9.2469,75200.0
2011-12-05 13:10:00,11.93,11.94,11.93,11.93,21000.0,9.2469,9.2547,9.2469,9.2469,21000.0
2011-12-05 13:15:00,11.93,11.94,11.93,11.93,14800.0,9.2469,9.2547,9.2469,9.2469,14800.0
2011-12-05 13:20:00,11.93,11.94,11.93,11.93,20400.0,9.2469,9.2547,9.2469,9.2469,20400.0
2011-12-05 13:25:00,11.94,11.94,11.92,11.92,61400.0,9.2547,9.2547,9.2392,9.2392,61400.0
2011-12-05 13:30:00,11.92,11.92,11.91,11.91,27800.0,9.2392,9.2392,9.2314,9.2314,27800.0
2011-12-05 13:35:00,11.91,11.93,11.91,11.92,71800.0,9.2314,9.2469,9.2314,9.2392,71800.0
2011-12-05 13:40:00,11.92,11.92,11.88,11.9,57800.0,9.2392,9.2392,9.2082,9.2237,57800.0
2011-12-05 13:45:00,11.89,11.9,11.85,11.86,109400.0,9.2159,9.2237,9.1849,9.1927,109400.0
2011-12-05 13:50:00,11.86,11.88,11.86,11.86,61600.0,9.1927,9.2082,9.1927,9.1927,61600.0
2011-12-05 13:55:00,11.86,11.88,11.86,11.86,41200.0,9.1927,9.2082,9.1927,9.1927,41200.0
2011-12-05 14:00:00,11.86,11.87,11.85,11.85,52600.0,9.1927,9.2004,9.1849,9.1849,52600.0
2011-12-05 14:05:00,11.86,11.86,11.84,11.84,95000.0,9.1927,9.1927,9.1772,9.1772,95000.0
2011-12-05 14:10:00,11.85,11.85,11.85,11.85,37400.0,9.1849,9.1849,9.1849,9.1849,37400.0
2011-12-05 14:15:00,11.85,11.85,11.83,11.85,69200.0,9.1849,9.1849,9.1694,9.1849,69200.0
2011-12-05 14:20:00,11.85,11.85,11.84,11.84,30400.0,9.1849,9.1849,9.1772,9.1772,30400.0
2011-12-05 14:25:00,11.84,11.85,11.82,11.84,87000.0,9.1772,9.1849,9.1617,9.1772,87000.0
2011-12-05 14:30:00,11.84,11.84,11.81,11.81,49400.0,9.1772,9.1772,9.1539,9.1539,49400.0
2011-12-05 14:35:00,11.81,11.82,11.81,11.81,42600.0,9.1539,9.1617,9.1539,9.1539,42600.0
2011-12-05 14:40:00,11.81,11.82,11.81,11.81,44800.0,9.1539,9.1617,9.1539,9.1539,44800.0
2011-12-05 14:45:00,11.81,11.81,11.81,11.81,16800.0,9.1539,9.1539,9.1539,9.1539,16800.0
2011-12-05 14:50:00,11.81,11.81,11.81,11.81,26600.0,9.1539,9.1539,9.1539,9.1539,26600.0
2011-12-05 14:55:00,11.81,11.83,11.81,11.83,61200.0,9.1539,9.1694,9.1539,9.1694,61200.0
2011-12-05 15:00:00,11.83,11.83,11.81,11.83,105600.0,9.1694,9.1694,9.1539,9.1694,105600.0
2011-12-05 15:05:00,11.83,11.83,11.78,11.79,255000.0,9.1694,9.1694,9.1307,9.1384,255000.0
2011-12-05 15:10:00,11.78,11.8,11.78,11.79,85200.0,9.1307,9.1462,9.1307,9.1384,85200.0
2011-12-05 15:15:00,11.78,11.8,11.77,11.78,146400.0,9.1307,9.1462,9.1229,9.1307,146400.0
2011-12-05 15:20:00,11.79,11.81,11.78,11.8,93400.0,9.1384,9.1539,9.1307,9.1462,93400.0
2011-12-05 15:25:00,11.8,11.8,11.78,11.8,85400.0,9.1462,9.1462,9.1307,9.1462,85400.0
2011-12-05 15:30:00,11.8,11.81,11.78,11.81,170600.0,9.1462,9.1539,9.1307,9.1539,170600.0
2011-12-05 15:35:00,11.81,11.81,11.8,11.81,75400.0,9.1539,9.1539,9.1462,9.1539,75400.0
2011-12-05 15:40:00,11.8,11.81,11.79,11.8,166400.0,9.1462,9.1539,9.1384,9.1462,166400.0
2011-12-05 15:45:00,11.8,11.83,11.8,11.81,220200.0,9.1462,9.1694,9.1462,9.1539,220200.0
2011-12-05 15:50:00,11.82,11.85,11.81,11.85,206200.0,9.1617,9.1849,9.1539,9.1849,206200.0
2011-12-05 15:55:00,11.84,11.85,11.81,11.85,540000.0,9.1772,9.1849,9.1539,9.1849,540000.0
2011-12-06 09:30:00,11.86,11.9,11.85,11.9,143600.0,9.1927,9.2237,9.1849,9.2237,143600.0
2011-12-06 09:35:00,11.9,11.92,11.86,11.86,75600.0,9.2237,9.2392,9.1927,9.1927,75600.0
2011-12-06 09:40:00,11.87,11.87,11.84,11.84,62000.0,9.2004,9.2004,9.1772,9.1772,62000.0
2011-12-06 09:45:00,11.85,11.87,11.85,11.87,80600.0,9.1849,9.2004,9.1849,9.2004,80600.0
2011-12-06 09:50:00,11.87,11.88,11.87,11.88,46000.0,9.2004,9.2082,9.2004,9.2082,46000.0
2011-12-06 09:55:00,11.88,11.9,11.88,11.9,77800.0,9.2082,9.2237,9.2082,9.2237,77800.0
2011-12-06 10:00:00,11.89,11.9,11.86,11.87,205000.0,9.2159,9.2237,9.1927,9.2004,205000.0
2011-12-06 10:05:00,11.86,11.87,11.85,11.86,165200.0,9.1927,9.2004,9.1849,9.1927,165200.0
2011-12-06 10:10:00,11.86,11.86,11.84,11.85,66200.0,9.1927,9.1927,9.1772,9.1849,66200.0
2011-12-06 10:15:00,11.85,11.87,11.85,11.86,191600.0,9.1849,9.2004,9.1849,9.1927,191600.0
2011-12-06 10:20:00,11.86,11.89,11.85,11.89,68800.0,9.1927,9.2159,9.1849,9.2159,68800.0
2011-12-06 10:25:00,11.89,11.9,11.88,11.9,67200.0,9.2159,9.2237,9.2082,9.2237,67200.0
2011-12-06 10:30:00,11.89,11.9,11.88,11.88,107800.0,9.2159,9.2237,9.2082,9.2082,107800.0
2011-12-06 10:35:00,11.88,11.89,11.87,11.88,93200.0,9.2082,9.2159,9.2004,9.2082,93200.0
2011-12-06 10:40:00,11.88,11.88,11.88,11.88,39800.0,9.2082,9.2082,9.2082,9.2082,39800.0
2011-12-06 10:45:00,11.88,11.89,11.88,11.88,84800.0,9.2082,9.2159,9.2082,9.2082,84800.0
2011-12-06 10:50:00,11.88,11.89,11.88,11.89,68800.0,9.2082,9.2159,9.2082,9.2159,68800.0
2011-12-06 10:55:00,11.89,11.89,11.88,11.89,64800.0,9.2159,9.2159,9.2082,9.2159,64800.0
2011-12-06 11:00:00,11.89,11.9,11.88,11.9,117600.0,9.2159,9.2237,9.2082,9.2237,117600.0
2011-12-06 11:05:00,11.9,11.9,11.89,11.89,114200.0,9.2237,9.2237,9.2159,9.2159,114200.0
2011-12-06 11:10:00,11.89,11.9,11.88,11.88,40400.0,9.2159,9.2237,9.2082,9.2082,40400.0
2011-12-06 11:15:00,11.88,11.89,11.88,11.88,61200.0,9.2082,9.2159,9.2082,9.2082,61200.0
2011-12-06 11:20:00,11.88,11.88,11.87,11.87,206800.0,9.2082,9.2082,9.2004,9.2004,206800.0
2011-12-06 11:25:00,11.87,11.87,11.87,11.87,16600.0,9.2004,9.2004,9.2004,9.2004,16600.0
2011-12-06 11:30:00,11.87,11.87,11.87,11.87,63600.0,9.2004,9.2004,9.2004,9.2004,63600.0
2011-12-06 11:35:00,11.86,11.87,11.85,11.85,42200.0,9.1927,9.2004,9.1849,9.1849,42200.0
2011-12-06 11:40:00,11.85,11.86,11.85,11.86,53600.0,9.1849,9.1927,9.1849,9.1927,53600.0
2011-12-06 11:45:00,11.86,11.86,11.85,11.85,31600.0,9.1927,9.1927,9.1849,9.1849,31600.0
2011-12-06 11:50:00,11.85,11.86,11.83,11.84,91600.0,9.1849,9.1927,9.1694,9.1772,91600.0
2011-12-06 11:55:00,11.84,11.87,11.84,11.87,101800.0,9.1772,9.2004,9.1772,9.2004,101800.0
2011-12-06 12:00:00,11.87,11.87,11.86,11.87,26400.0,9.2004,9.2004,9.1927,9.2004,26400.0
2011-12-06 12:05:00,11.87,11.88,11.86,11.88,59600.0,9.2004,9.2082,9.1927,9.2082,59600.0
2011-12-06 12:10:00,11.87,11.88,11.87,11.88,30200.0,9.2004,9.2082,9.2004,9.2082,30200.0
2011-12-06 12:15:00,11.88,11.88,11.87,11.88,46200.0,9.2082,9.2082,9.2004,9.2082,46200.0
2011-12-06 12:20:00,11.87,11.88,11.87,11.88,21200.0,9.2004,9.2082,9.2004,9.2082,21200.0
2011-12-06 12:25:00,11.87,11.88,11.87,11.87,21200.0,9.2004,9.2082,9.2004,9.2004,21200.0
2011-12-06 12:30:00,11.88,11.88,11.87,11.87,54800.0,9.2082,9.2082,9.2004,9.2004,54800.0
2011-12-06 12:35:00,11.87,11.87,11.87,11.87,27200.0,9.2004,9.2004,9.2004,9.2004,27200.0
2011-12-06 12:40:00,11.87,11.87,11.86,11.86,71200.0,9.2004,9.2004,9.1927,9.1927,71200.0
2011-12-06 12:45:00,11.86,11.87,11.85,11.85,51400.0,9.1927,9.2004,9.1849,9.1849,51400.0
2011-12-06 12:50:00,11.85,11.86,11.85,11.85,24000.0,9.1849,9.1927,9.1849,9.1849,24000.0
2011-12-06 12:55:00,11.86,11.86,11.85,11.85,20800.0,9.1927,9.1927,9.1849,9.1849,20800.0
2011-12-06 13:00:00,11.85,11.86,11.85,11.86,24400.0,9.1849,9.1927,9.1849,9.1927,24400.0
2011-12-06 13:05:00,11.85,11.86,11.85,11.86,69400.0,9.1849,9.1927,9.1849,9.1927,69400.0
2011-12-06 13:10:00,11.86,11.86,11.85,11.85,150800.0,9.1927,9.1927,9.1849,9.1849,150800.0
2011-12-06 13:15:00,11.85,11.88,11.85,11.87,152000.0,9.1849,9.2082,9.1849,9.2004,152000.0
2011-12-06 13:20:00,11.87,11.88,11.87,11.88,101800.0,9.2004,9.2082,9.2004,9.2082,101800.0
2011-12-06 13:25:00,11.88,11.88,11.88,11.88,16200.0,9.2082,9.2082,9.2082,9.2082,16200.0
2011-12-06 13:30:00,11.88,11.88,11.88,11.88,33800.0,9.2082,9.2082,9.2082,9.2082,33800.0
2011-12-06 13:35:00,11.88,11.88,11.88,11.88,31800.0,9.2082,9.2082,9.2082,9.2082,31800.0
2011-12-06 13:40:00,11.88,11.88,11.86,11.86,77000.0,9.2082,9.2082,9.1927,9.1927,77000.0
2011-12-06 13:45:00,11.86,11.87,11.86,11.86,29600.0,9.1927,9.2004,9.1927,9.1927,29600.0
2011-12-06 13:50:00,11.86,11.87,11.86,11.86,26800.0,9.1927,9.2004,9.1927,9.1927,26800.0
2011-12-06 13:55:00,11.86,11.88,11.86,11.87,74200.0,9.1927,9.2082,9.1927,9.2004,74200.0
2011-12-06 14:00:00,11.88,11.88,11.87,11.88,28600.0,9.2082,9.2082,9.2004,9.2082,28600.0
2011-12-06 14:05:00,11.87,11.88,11.87,11.88,35400.0,9.2004,9.2082,9.2004,9.2082,35400.0
2011-12-06 14:10:00,11.87,11.88,11.87,11.87,27400.0,9.2004,9.2082,9.2004,9.2004,27400.0
2011-12-06 14:15:00,11.87,11.88,11.87,11.88,76800.0,9.2004,9.2082,9.2004,9.2082,76800.0
2011-12-06 14:20:00,11.88,11.88,11.88,11.88,58400.0,9.2082,9.2082,9.2082,9.2082,58400.0
2011-12-06 14:25:00,11.88,11.88,11.88,11.88,37000.0,9.2082,9.2082,9.2082,9.2082,37000.0
2011-12-06 14:30:00,11.88,11.89,11.88,11.88,77400.0,9.2082,9.2159,9.2082,9.2082,77400.0
2011-12-06 14:35:00,11.88,11.9,11.88,11.9,86600.0,9.2082,9.2237,9.2082,9.2237,86600.0
2011-12-06 14:40:00,11.9,11.91,11.9,11.91,129600.0,9.2237,9.2314,9.2237,9.2314,129600.0
2011-12-06 14:45:00,11.91,11.91,11.9,11.91,33400.0,9.2314,9.2314,9.2237,9.2314,33400.0
2011-12-06 14:50:00,11.9,11.92,11.9,11.92,107200.0,9.2237,9.2392,9.2237,9.2392,107200.0
2011-12-06 14:55:00,11.92,11.92,11.9,11.9,78600.0,9.2392,9.2392,9.2237,9.2237,78600.0
2011-12-06 15:00:00,11.91,11.92,11.9,11.92,136200.0,9.2314,9.2392,9.2237,9.2392,136200.0
2011-12-06 15:05:00,11.91,11.92,11.91,11.92,70400.0,9.2314,9.2392,9.2314,9.2392,70400.0
2011-12-06 15:10:00,11.92,11.93,11.91,11.92,157600.0,9.2392,9.2469,9.2314,9.2392,157600.0
2011-12-06 15:15:00,11.92,11.92,11.91,11.92,56000.0,9.2392,9.2392,9.2314,9.2392,56000.0
2011-12-06 15:20:00,11.92,11.92,11.91,11.92,76400.0,9.2392,9.2392,9.2314,9.2392,76400.0
2011-12-06 15:25:00,11.92,11.93,11.91,11.92,166200.0,9.2392,9.2469,9.2314,9.2392,166200.0
2011-12-06 15:30:00,11.92,11.92,11.91,11.92,119000.0,9.2392,9.2392,9.2314,9.2392,119000.0
2011-12-06 15:35:00,11.92,11.93,11.91,11.92,166000.0,9.2392,9.2469,9.2314,9.2392,166000.0
2011-12-06 15:40:00,11.92,11.92,11.9,11.9,175600.0,9.2392,9.2392,9.2237,9.2237,175600.0
2011-12-06 15:45:00,11.9,11.9,11.87,11.88,293400.0,9.2237,9.2237,9.2004,9.2082,293400.0
2011-12-06 15:50:00,11.88,11.88,11.88,11.88,184000.0,9.2082,9.2082,9.2082,9.2082,184000.0
2011-12-06 15:55:00,11.88,11.88,11.87,11.87,540400.0,9.2082,9.2082,9.2004,9.2004,540400.0
2011-12-07 09:30:00,11.81,11.85,11.79,11.83,201200.0,9.1539,9.1849,9.1384,9.1694,201200.0
2011-12-07 09:35:00,11.82,11.83,11.79,11.83,157800.0,9.1617,9.1694,9.1384,9.1694,157800.0
2011-12-07 09:40:00,11.83,11.85,11.81,11.84,81000.0,9.1694,9.1849,9.1539,9.1772,81000.0
2011-12-07 09:45:00,11.85,11.86,11.83,11.85,134800.0,9.1849,9.1927,9.1694,9.1849,134800.0
2011-12-07 09:50:00,11.84,11.86,11.84,11.85,94600.0,9.1772,9.1927,9.1772,9.1849,94600.0
2011-12-07 09:55:00,11.86,11.86,11.83,11.83,155200.0,9.1927,9.1927,9.1694,9.1694,155200.0
2011-12-07 10:00:00,11.83,11.83,11.82,11.83,85000.0,9.1694,9.1694,9.1617,9.1694,85000.0
2011-12-07 10:05:00,11.83,11.84,11.82,11.83,127600.0,9.1694,9.1772,9.1617,9.1694,127600.0
2011-12-07 10:10:00,11.83,11.84,11.83,11.84,132000.0,9.1694,9.1772,9.1694,9.1772,132000.0
2011-12-07 10:15:00,11.84,11.84,11.83,11.83,85600.0,9.1772,9.1772,9.1694,9.1694,85600.0
2011-12-07 10:20:00,11.83,11.83,11.81,11.81,134000.0,9.1694,9.1694,9.1539,9.1539,134000.0
2011-12-07 10:25:00,11.82,11.82,11.79,11.8,159800.0,9.1617,9.1617,9.1384,9.1462,159800.0
2011-12-07 10:30:00,11.8,11.81,11.8,11.81,115200.0,9.1462,9.1539,9.1462,9.1539,115200.0
2011-12-07 10:35:00,11.81,11.81,11.81,11.81,49200.0,9.1539,9.1539,9.1539,9.1539,49200.0
2011-12-07 10:40:00,11.81,11.83,11.81,11.83,88200.0,9.1539,9.1694,9.1539,9.1694,88200.0
2011-12-07 10:45:00,11.83,11.83,11.81,11.82,108400.0,9.1694,9.1694,9.1539,9.1617,108400.0
2011-12-07 10:50:00,11.81,11.82,11.81,11.81,120800.0,9.1539,9.1617,9.1539,9.1539,120800.0
2011-12-07 10:55:00,11.81,11.81,11.8,11.81,102800.0,9.1539,9.1539,9.1462,9.1539,102800.0
2011-12-07 11:00:00,11.81,11.81,11.81,11.81,62400.0,9.1539,9.1539,9.1539,9.1539,62400.0
2011-12-07 11:05:00,11.81,11.81,11.81,11.81,92800.0,9.1539,9.1539,9.1539,9.1539,92800.0
2011-12-07 11:10:00,11.81,11.81,11.81,11.81,108200.0,9.1539,9.1539,9.1539,9.1539,108200.0
2011-12-07 11:15:00,11.81,11.81,11.81,11.81,28800.0,9.1539,9.1539,9.1539,9.1539,28800.0
2011-12-07 11:20:00,11.81,11.83,11.81,11.83,111600.0,9.1539,9.1694,9.1539,9.1694,111600.0
2011-12-07 11:25:00,11.83,11.83,11.82,11.82,71200.0,9.1694,9.1694,9.1617,9.1617,71200.0
2011-12-07 11:30:00,11.83,11.84,11.83,11.84,83800.0,9.1694,9.1772,9.1694,9.1772,83800.0
2011-12-07 11:35:00,11.84,11.85,11.83,11.85,167000.0,9.1772,9.1849,9.1694,9.1849,167000.0
2011-12-07 11:40:00,11.85,11.85,11.84,11.85,71000.0,9.1849,9.1849,9.1772,9.1849,71000.0
2011-12-07 11:45:00,11.85,11.86,11.85,11.86,42600.0,9.1849,9.1927,9.1849,9.1927,42600.0
2011-12-07 11:50:00,11.85,11.86,11.85,11.85,31400.0,9.1849,9.1927,9.1849,9.1849,31400.0
2011-12-07 11:55:00,11.85,11.85,11.85,11.85,36200.0,9.1849,9.1849,9.1849,9.1849,36200.0
2011-12-07 12:00:00,11.85,11.86,11.84,11.85,109000.0,9.1849,9.1927,9.1772,9.1849,109000.0
2011-12-07 12:05:00,11.85,11.85,11.84,11.84,84800.0,9.1849,9.1849,9.1772,9.1772,84800.0
2011-12-07 12:10:00,11.84,11.84,11.83,11.84,24200.0,9.1772,9.1772,9.1694,9.1772,24200.0
2011-12-07 12:15:00,11.83,11.84,11.83,11.84,33000.0,9.1694,9.1772,9.1694,9.1772,33000.0
2011-12-07 12:20:00,11.84,11.84,11.84,11.84,25800.0,9.1772,9.1772,9.1772,9.1772,25800.0
2011-12-07 12:25:00,11.84,11.87,11.84,11.87,74800.0,9.1772,9.2004,9.1772,9.2004,74800.0
2011-12-07 12:30:00,11.86,11.87,11.86,11.87,38000.0,9.1927,9.2004,9.1927,9.2004,38000.0
2011-12-07 12:35:00,11.87,11.87,11.86,11.86,17800.0,9.2004,9.2004,9.1927,9.1927,17800.0
2011-12-07 12:40:00,11.86,11.87,11.86,11.87,18400.0,9.1927,9.2004,9.1927,9.2004,18400.0
2011-12-07 12:45:00,11.87,11.87,11.86,11.86,71600.0,9.2004,9.2004,9.1927,9.1927,71600.0
2011-12-07 12:50:00,11.86,11.86,11.85,11.85,26200.0,9.1927,9.1927,9.1849,9.1849,26200.0
2011-12-07 12:55:00,11.85,11.85,11.85,11.85,22400.0,9.1849,9.1849,9.1849,9.1849,22400.0
2011-12-07 13:00:00,11.85,11.85,11.83,11.83,48000.0,9.1849,9.1849,9.1694,9.1694,48000.0
2011-12-07 13:05:00,11.83,11.84,11.82,11.83,69200.0,9.1694,9.1772,9.1617,9.1694,69200.0
2011-12-07 13:10:00,11.82,11.82,11.81,11.81,36600.0,9.1617,9.1617,9.1539,9.1539,36600.0
2011-12-07 13:15:00,11.81,11.83,11.81,11.83,133200.0,9.1539,9.1694,9.1539,9.1694,133200.0
2011-12-07 13:20:00,11.83,11.84,11.83,11.84,37200.0,9.1694,9.1772,9.1694,9.1772,37200.0
2011-12-07 13:25:00,11.84,11.85,11.84,11.84,34600.0,9.1772,9.1849,9.1772,9.1772,34600.0
2011-12-07 13:30:00,11.84,11.84,11.83,11.83,52600.0,9.1772,9.1772,9.1694,9.1694,52600.0
2011-12-07 13:35:00,11.83,11.84,11.83,11.84,45200.0,9.1694,9.1772,9.1694,9.1772,45200.0
2011-12-07 13:40:00,11.84,11.84,11.83,11.83,30600.0,9.1772,9.1772,9.1694,9.1694,30600.0
2011-12-07 13:45:00,11.83,11.84,11.83,11.83,21000.0,9.1694,9.1772,9.1694,9.1694,21000.0
2011-12-07 13:50:00,11.83,11.84,11.83,11.84,55800.0,9.1694,9.1772,9.1694,9.1772,55800.0
2011-12-07 13:55:00,11.84,11.84,11.83,11.83,14800.0,9.1772,9.1772,9.1694,9.1694,14800.0
2011-12-07 14:00:00,11.83,11.84,11.83,11.84,58200.0,9.1694,9.1772,9.1694,9.1772,58200.0
2011-12-07 14:05:00,11.83,11.84,11.83,11.83,55200.0,9.1694,9.1772,9.1694,9.1694,55200.0
2011-12-07 14:10:00,11.83,11.83,11.83,11.83,15600.0,9.1694,9.1694,9.1694,9.1694,15600.0
2011-12-07 14:15:00,11.83,11.83,11.82,11.83,186200.0,9.1694,9.1694,9.1617,9.1694,186200.0
2011-12-07 14:20:00,11.83,11.83,11.82,11.83,49800.0,9.1694,9.1694,9.1617,9.1694,49800.0
2011-12-07 14:25:00,11.82,11.83,11.82,11.83,79000.0,9.1617,9.1694,9.1617,9.1694,79000.0
2011-12-07 14:30:00,11.83,11.84,11.82,11.83,164800.0,9.1694,9.1772,9.1617,9.1694,164800.0
2011-12-07 14:35:00,11.83,11.84,11.82,11.84,100200.0,9.1694,9.1772,9.1617,9.1772,100200.0
2011-12-07 14:40:00,11.83,11.83,11.81,11.81,155400.0,9.1694,9.1694,9.1539,9.1539,155400.0
2011-12-07 14:45:00,11.81,11.82,11.81,11.81,112400.0,9.1539,9.1617,9.1539,9.1539,112400.0
2011-12-07 14:50:00,11.81,11.81,11.81,11.81,83000.0,9.1539,9.1539,9.1539,9.1539,83000.0
2011-12-07 14:55:00,11.81,11.83,11.81,11.83,66400.0,9.1539,9.1694,9.1539,9.1694,66400.0
2011-12-07 15:00:00,11.83,11.83,11.81,11.81,193200.0,9.1694,9.1694,9.1539,9.1539,193200.0
2011-12-07 15:05:00,11.81,11.83,11.81,11.82,52200.0,9.1539,9.1694,9.1539,9.1617,52200.0
2011-12-07 15:10:00,11.82,11.83,11.81,11.81,71200.0,9.1617,9.1694,9.1539,9.1539,71200.0
2011-12-07 15:15:00,11.81,11.84,11.81,11.84,163200.0,9.1539,9.1772,9.1539,9.1772,163200.0
2011-12-07 15:20:00,11.83,11.85,11.83,11.84,71800.0,9.1694,9.1849,9.1694,9.1772,71800.0
2011-12-07 15:25:00,11.84,11.85,11.84,11.84,62400.0,9.1772,9.1849,9.1772,9.1772,62400.0
2011-12-07 15:30:00,11.84,11.86,11.84,11.85,111600.0,9.1772,9.1927,9.1772,9.1849,111600.0
2011-12-07 15:35:00,11.85,11.88,11.84,11.87,156800.0,9.1849,9.2082,9.1772,9.2004,156800.0
2011-12-07 15:40:00,11.88,11.9,11.87,11.87,370600.0,9.2082,9.2237,9.2004,9.2004,370600.0
2011-12-07 15:45:00,11.87,11.87,11.85,11.87,219600.0,9.2004,9.2004,9.1849,9.2004,219600.0
2011-12-07 15:50:00,11.87,11.88,11.85,11.87,285400.0,9.2004,9.2082,9.1849,9.2004,285400.0
2011-12-07 15:55:00,11.87,11.88,11.84,11.85,556400.0,9.2004,9.2082,9.1772,9.1849,556400.0
2011-12-08 09:30:00,11.83,11.83,11.77,11.81,137400.0,9.1694,9.1694,9.1229,9.1539,137400.0
2011-12-08 09:35:00,11.8,11.81,11.78,11.79,55000.0,9.1462,9.1539,9.1307,9.1384,55000.0
2011-12-08 09:40:00,11.79,11.8,11.79,11.79,55400.0,9.1384,9.1462,9.1384,9.1384,55400.0
2011-12-08 09:45:00,11.79,11.79,11.78,11.79,50400.0,9.1384,9.1384,9.1307,9.1384,50400.0
2011-12-08 09:50:00,11.79,11.81,11.78,11.79,97400.0,9.1384,9.1539,9.1307,9.1384,97400.0
2011-12-08 09:55:00,11.79,11.81,11.79,11.81,46400.0,9.1384,9.1539,9.1384,9.1539,46400.0
2011-12-08 10:00:00,11.81,11.83,11.81,11.81,82400.0,9.1539,9.1694,9.1539,9.1539,82400.0
2011-12-08 10:05:00,11.81,11.81,11.78,11.79,78600.0,9.1539,9.1539,9.1307,9.1384,78600.0
2011-12-08 10:10:00,11.79,11.81,11.79,11.81,48200.0,9.1384,9.1539,9.1384,9.1539,48200.0
2011-12-08 10:15:00,11.81,11.81,11.79,11.79,53800.0,9.1539,9.1539,9.1384,9.1384,53800.0
2011-12-08 10:20:00,11.79,11.81,11.78,11.81,53800.0,9.1384,9.1539,9.1307,9.1539,53800.0
2011-12-08 10:25:00,11.81,11.82,11.8,11.81,69800.0,9.1539,9.1617,9.1462,9.1539,69800.0
2011-12-08 10:30:00,11.81,11.84,11.81,11.84,49000.0,9.1539,9.1772,9.1539,9.1772,49000.0
2011-12-08 10:35:00,11.83,11.84,11.83,11.84,47200.0,9.1694,9.1772,9.1694,9.1772,47200.0
2011-12-08 10:40:00,11.84,11.85,11.83,11.85,65800.0,9.1772,9.1849,9.1694,9.1849,65800.0
2011-12-08 10:45:00,11.85,11.86,11.84,11.85,71000.0,9.1849,9.1927,9.1772,9.1849,71000.0
2011-12-08 10:50:00,11.84,11.85,11.84,11.84,37600.0,9.1772,9.1849,9.1772,9.1772,37600.0
2011-12-08 10:55:00,11.84,11.85,11.83,11.83,56600.0,9.1772,9.1849,9.1694,9.1694,56600.0
2011-12-08 11:00:00,11.83,11.84,11.82,11.82,74800.0,9.1694,9.1772,9.1617,9.1617,74800.0
2011-12-08 11:05:00,11.83,11.83,11.81,11.81,50000.0,9.1694,9.1694,9.1539,9.1539,50000.0
2011-12-08 11:10:00,11.81,11.81,11.8,11.8,52800.0,9.1539,9.1539,9.1462,9.1462,52800.0
2011-12-08 11:15:00,11.8,11.81,11.8,11.8,49400.0,9.1462,9.1539,9.1462,9.1462,49400.0
2011-12-08 11:20:00,11.8,11.82,11.8,11.81,41400.0,9.1462,9.1617,9.1462,9.1539,41400.0
2011-12-08 11:25:00,11.82,11.82,11.81,11.82,80800.0,9.1617,9.1617,9.1539,9.1617,80800.0
2011-12-08 11:30:00,11.82,11.84,11.82,11.84,44600.0,9.1617,9.1772,9.1617,9.1772,44600.0
2011-12-08 11:35:00,11.84,11.85,11.82,11.82,117400.0,9.1772,9.1849,9.1617,9.1617,117400.0
2011-12-08 11:40:00,11.82,11.83,11.81,11.83,59600.0,9.1617,9.1694,9.1539,9.1694,59600.0
2011-12-08 11:45:00,11.83,11.84,11.83,11.83,54800.0,9.1694,9.1772,9.1694,9.1694,54800.0
2011-12-08 11:50:00,11.83,11.84,11.82,11.83,102200.0,9.1694,9.1772,9.1617,9.1694,102200.0
2011-12-08 11:55:00,11.83,11.84,11.83,11.84,33200.0,9.1694,9.1772,9.1694,9.1772,33200.0
2011-12-08 12:00:00,11.84,11.84,11.83,11.83,57000.0,9.1772,9.1772,9.1694,9.1694,57000.0
2011-12-08 12:05:00,11.83,11.84,11.83,11.84,62000.0,9.1694,9.1772,9.1694,9.1772,62000.0
2011-12-08 12:10:00,11.84,11.84,11.83,11.84,53200.0,9.1772,9.1772,9.1694,9.1772,53200.0
2011-12-08 12:15:00,11.84,11.85,11.84,11.85,35200.0,9.1772,9.1849,9.1772,9.1849,35200.0
2011-12-08 12:20:00,11.85,11.85,11.85,11.85,37000.0,9.1849,9.1849,9.1849,9.1849,37000.0
2011-12-08 12:25:00,11.85,11.85,11.83,11.83,95800.0,9.1849,9.1849,9.1694,9.1694,95800.0
2011-12-08 12:30:00,11.83,11.83,11.8,11.8,47800.0,9.1694,9.1694,9.1462,9.1462,47800.0
2011-12-08 12:35:00,11.81,11.81,11.8,11.8,58400.0,9.1539,9.1539,9.1462,9.1462,58400.0
2011-12-08 12:40:00,11.81,11.81,11.81,11.81,24600.0,9.1539,9.1539,9.1539,9.1539,24600.0
2011-12-08 12:45:00,11.81,11.82,11.81,11.82,31000.0,9.1539,9.1617,9.1539,9.1617,31000.0
2011-12-08 12:50:00,11.82,11.84,11.81,11.81,88600.0,9.1617,9.1772,9.1539,9.1539,88600.0
2011-12-08 12:55:00,11.81,11.81,11.81,11.81,32800.0,9.1539,9.1539,9.1539,9.1539,32800.0
2011-12-08 13:00:00,11.81,11.81,11.79,11.79,66600.0,9.1539,9.1539,9.1384,9.1384,66600.0
2011-12-08 13:05:00,11.79,11.79,11.75,11.76,133200.0,9.1384,9.1384,9.1074,9.1152,133200.0
2011-12-08 13:10:00,11.75,11.76,11.73,11.76,69000.0,9.1074,9.1152,9.0919,9.1152,69000.0
2011-12-08 13:15:00,11.76,11.8,11.74,11.79,115200.0,9.1152,9.1462,9.0997,9.1384,115200.0
2011-12-08 13:20:00,11.8,11.8,11.77,11.79,125600.0,9.1462,9.1462,9.1229,9.1384,125600.0
2011-12-08 13:25:00,11.79,11.8,11.79,11.79,67600.0,9.1384,9.1462,9.1384,9.1384,67600.0
2011-12-08 13:30:00,11.78,11.79,11.78,11.78,44600.0,9.1307,9.1384,9.1307,9.1307,44600.0
2011-12-08 13:35:00,11.78,11.8,11.78,11.79,109400.0,9.1307,9.1462,9.1307,9.1384,109400.0
2011-12-08 13:40:00,11.79,11.8,11.79,11.8,28000.0,9.1384,9.1462,9.1384,9.1462,28000.0
2011-12-08 13:45:00,11.8,11.8,11.78,11.78,54600.0,9.1462,9.1462,9.1307,9.1307,54600.0
2011-12-08 13:50:00,11.78,11.79,11.78,11.79,42200.0,9.1307,9.1384,9.1307,9.1384,42200.0
2011-12-08 13:55:00,11.79,11.8,11.79,11.8,30200.0,9.1384,9.1462,9.1384,9.1462,30200.0
2011-12-08 14:00:00,11.8,11.8,11.77,11.78,136000.0,9.1462,9.1462,9.1229,9.1307,136000.0
2011-12-08 14:05:00,11.78,11.79,11.77,11.79,62600.0,9.1307,9.1384,9.1229,9.1384,62600.0
2011-12-08 14:10:00,11.79,11.79,11.79,11.79,20800.0,9.1384,9.1384,9.1384,9.1384,20800.0
2011-12-08 14:15:00,11.79,11.8,11.79,11.8,41600.0,9.1384,9.1462,9.1384,9.1462,41600.0
2011-12-08 14:20:00,11.8,11.8,11.78,11.78,54200.0,9.1462,9.1462,9.1307,9.1307,54200.0
2011-12-08 14:25:00,11.78,11.79,11.78,11.78,47200.0,9.1307,9.1384,9.1307,9.1307,47200.0
2011-12-08 14:30:00,11.78,11.78,11.77,11.78,46800.0,9.1307,9.1307,9.1229,9.1307,46800.0
2011-12-08 14:35:00,11.78,11.78,11.77,11.77,47800.0,9.1307,9.1307,9.1229,9.1229,47800.0
2011-12-08 14:40:00,11.77,11.78,11.75,11.77,251800.0,9.1229,9.1307,9.1074,9.1229,251800.0
2011-12-08 14:45:00,11.77,11.78,11.77,11.78,25800.0,9.1229,9.1307,9.1229,9.1307,25800.0
2011-12-08 14:50:00,11.78,11.79,11.77,11.78,111400.0,9.1307,9.1384,9.1229,9.1307,111400.0
2011-12-08 14:55:00,11.78,11.79,11.77,11.79,123000.0,9.1307,9.1384,9.1229,9.1384,123000.0
2011-12-08 15:00:00,11.79,11.83,11.79,11.83,317000.0,9.1384,9.1694,9.1384,9.1694,317000.0
2011-12-08 15:05:00,11.83,11.83,11.82,11.82,116600.0,9.1694,9.1694,9.1617,9.1617,116600.0
2011-12-08 15:10:00,11.82,11.84,11.82,11.84,314600.0,9.1617,9.1772,9.1617,9.1772,314600.0
2011-12-08 15:15:00,11.83,11.84,11.82,11.83,116000.0,9.1694,9.1772,9.1617,9.1694,116000.0
2011-12-08 15:20:00,11.83,11.84,11.81,11.81,84200.0,9.1694,9.1772,9.1539,9.1539,84200.0
2011-12-08 15:25:00,11.81,11.85,11.81,11.84,143600.0,9.1539,9.1849,9.1539,9.1772,143600.0
2011-12-08 15:30:00,11.83,11.85,11.83,11.84,142000.0,9.1694,9.1849,9.1694,9.1772,142000.0
2011-12-08 15:35:00,11.84,11.85,11.81,11.81,158200.0,9.1772,9.1849,9.1539,9.1539,158200.0
2011-12-08 15:40:00,11.81,11.81,11.78,11.78,270800.0,9.1539,9.1539,9.1307,9.1307,270800.0
2011-12-08 15:45:00,11.78,11.79,11.75,11.76,254200.0,9.1307,9.1384,9.1074,9.1152,254200.0
2011-12-08 15:50:00,11.77,11.77,11.74,11.76,288400.0,9.1229,9.1229,9.0997,9.1152,288400.0
2011-12-08 15:55:00,11.76,11.76,11.73,11.76,433000.0,9.1152,9.1152,9.0919,9.1152,433000.0
2011-12-09 09:30:00,11.8,11.86,11.78,11.84,126800.0,9.1462,9.1927,9.1307,9.1772,126800.0
2011-12-09 09:35:00,11.84,11.87,11.84,11.84,99600.0,9.1772,9.2004,9.1772,9.1772,99600.0
2011-12-09 09:40:00,11.84,11.85,11.8,11.83,105800.0,9.1772,9.1849,9.1462,9.1694,105800.0
2011-12-09 09:45:00,11.83,11.84,11.82,11.83,77800.0,9.1694,9.1772,9.1617,9.1694,77800.0
2011-12-09 09:50:00,11.84,11.85,11.83,11.85,47600.0,9.1772,9.1849,9.1694,9.1849,47600.0
2011-12-09 09:55:00,11.85,11.87,11.83,11.83,120600.0,9.1849,9.2004,9.1694,9.1694,120600.0
2011-12-09 10:00:00,11.84,11.89,11.84,11.89,132800.0,9.1772,9.2159,9.1772,9.2159,132800.0
2011-12-09 10:05:00,11.89,11.9,11.87,11.9,242000.0,9.2159,9.2237,9.2004,9.2237,242000.0
2011-12-09 10:10:00,11.9,11.93,11.9,11.93,232600.0,9.2237,9.2469,9.2237,9.2469,232600.0
2011-12-09 10:15:00,11.93,11.94,11.93,11.94,142600.0,9.2469,9.2547,9.2469,9.2547,142600.0
2011-12-09 10:20:00,11.94,11.96,11.94,11.94,147000.0,9.2547,9.2702,9.2547,9.2547,147000.0
2011-12-09 10:25:00,11.94,11.96,11.93,11.95,171800.0,9.2547,9.2702,9.2469,9.2625,171800.0
2011-12-09 10:30:00,11.94,11.96,11.94,11.96,138200.0,9.2547,9.2702,9.2547,9.2702,138200.0
2011-12-09 10:35:00,11.95,11.96,11.94,11.94,90000.0,9.2625,9.2702,9.2547,9.2547,90000.0
2011-12-09 10:40:00,11.94,11.94,11.92,11.93,115800.0,9.2547,9.2547,9.2392,9.2469,115800.0
2011-12-09 10:45:00,11.94,11.94,11.93,11.94,65000.0,9.2547,9.2547,9.2469,9.2547,65000.0
2011-12-09 10:50:00,11.94,11.97,11.92,11.97,228000.0,9.2547,9.278,9.2392,9.278,228000.0
2011-12-09 10:55:00,11.96,11.98,11.96,11.97,111800.0,9.2702,9.2857,9.2702,9.278,111800.0
2011-12-09 11:00:00,11.97,11.99,11.97,11.98,166800.0,9.278,9.2935,9.278,9.2857,166800.0
2011-12-09 11:05:00,11.97,11.99,11.96,11.98,344000.0,9.278,9.2935,9.2702,9.2857,344000.0
2011-12-09 11:10:00,11.98,11.99,11.98,11.99,73800.0,9.2857,9.2935,9.2857,9.2935,73800.0
2011-12-09 11:15:00,11.99,12.0,11.98,11.99,109200.0,9.2935,9.3012,9.2857,9.2935,109200.0
2011-12-09 11:20:00,11.99,12.0,11.99,11.99,103200.0,9.2935,9.3012,9.2935,9.2935,103200.0
2011-12-09 11:25:00,11.99,11.99,11.98,11.99,139800.0,9.2935,9.2935,9.2857,9.2935,139800.0
2011-12-09 11:30:00,11.99,12.0,11.99,11.99,119200.0,9.2935,9.3012,9.2935,9.2935,119200.0
2011-12-09 11:35:00,11.99,11.99,11.98,11.99,49600.0,9.2935,9.2935,9.2857,9.2935,49600.0
2011-12-09 11:40:00,11.99,12.0,11.99,11.99,111600.0,9.2935,9.3012,9.2935,9.2935,111600.0
2011-12-09 11:45:00,11.99,12.0,11.97,11.97,110600.0,9.2935,9.3012,9.278,9.278,110600.0
2011-12-09 11:50:00,11.97,11.99,11.97,11.98,75800.0,9.278,9.2935,9.278,9.2857,75800.0
2011-12-09 11:55:00,11.99,11.99,11.98,11.99,38000.0,9.2935,9.2935,9.2857,9.2935,38000.0
2011-12-09 12:00:00,11.99,11.99,11.98,11.99,59000.0,9.2935,9.2935,9.2857,9.2935,59000.0
2011-12-09 12:05:00,11.99,11.99,11.99,11.99,58600.0,9.2935,9.2935,9.2935,9.2935,58600.0
2011-12-09 12:10:00,11.99,12.0,11.99,11.99,89400.0,9.2935,9.3012,9.2935,9.2935,89400.0
2011-12-09 12:15:00,11.99,12.0,11.99,12.0,60600.0,9.2935,9.3012,9.2935,9.3012,60600.0
2011-12-09 12:20:00,12.0,12.0,11.99,11.99,48400.0,9.3012,9.3012,9.2935,9.2935,48400.0
2011-12-09 12:25:00,11.99,12.0,11.99,11.99,33800.0,9.2935,9.3012,9.2935,9.2935,33800.0
2011-12-09 12:30:00,12.0,12.01,11.99,11.99,215600.0,9.3012,9.309,9.2935,9.2935,215600.0
2011-12-09 12:35:00,11.99,12.01,11.98,11.99,119400.0,9.2935,9.309,9.2857,9.2935,119400.0
2011-12-09 12:40:00,11.99,12.03,11.99,12.01,148600.0,9.2935,9.3245,9.2935,9.309,148600.0
2011-12-09 12:45:00,12.01,12.02,11.99,11.99,184400.0,9.309,9.3167,9.2935,9.2935,184400.0
2011-12-09 12:50:00,11.99,12.01,11.99,12.01,51200.0,9.2935,9.309,9.2935,9.309,51200.0
2011-12-09 12:55:00,12.01,12.01,12.0,12.01,54800.0,9.309,9.309,9.3012,9.309,54800.0
2011-12-09 13:00:00,12.01,12.01,12.0,12.01,85000.0,9.309,9.309,9.3012,9.309,85000.0
2011-12-09 13:05:00,12.01,12.01,12.01,12.01,44400.0,9.309,9.309,9.309,9.309,44400.0
2011-12-09 13:10:00,12.01,12.01,12.01,12.01,22200.0,9.309,9.309,9.309,9.309,22200.0
2011-12-09 13:15:00,12.01,12.02,12.01,12.02,29800.0,9.309,9.3167,9.309,9.3167,29800.0
2011-12-09 13:20:00,12.02,12.02,12.01,12.02,45400.0,9.3167,9.3167,9.309,9.3167,45400.0
2011-12-09 13:25:00,12.02,12.04,12.02,12.03,119400.0,9.3167,9.3322,9.3167,9.3245,119400.0
2011-12-09 13:30:00,12.03,12.03,12.02,12.02,43600.0,9.3245,9.3245,9.3167,9.3167,43600.0
2011-12-09 13:35:00,12.02,12.02,11.99,11.99,74200.0,9.3167,9.3167,9.2935,9.2935,74200.0
2011-12-09 13:40:00,11.99,12.01,11.99,12.01,42800.0,9.2935,9.309,9.2935,9.309,42800.0
2011-12-09 13:45:00,12.01,12.02,12.0,12.02,114200.0,9.309,9.3167,9.3012,9.3167,114200.0
2011-12-09 13:50:00,12.02,12.02,12.01,12.01,80000.0,9.3167,9.3167,9.309,9.309,80000.0
2011-12-09 13:55:00,12.01,12.02,11.99,11.99,95200.0,9.309,9.3167,9.2935,9.2935,95200.0
2011-12-09 14:00:00,11.99,12.0,11.97,11.97,170400.0,9.2935,9.3012,9.278,9.278,170400.0
2011-12-09 14:05:00,11.97,11.97,11.96,11.96,165800.0,9.278,9.278,9.2702,9.2702,165800.0
2011-12-09 14:10:00,11.96,11.96,11.96,11.96,32200.0,9.2702,9.2702,9.2702,9.2702,32200.0
2011-12-09 14:15:00,11.96,11.96,11.96,11.96,29400.0,9.2702,9.2702,9.2702,9.2702,29400.0
2011-12-09 14:20:00,11.96,11.97,11.96,11.97,52800.0,9.2702,9.278,9.2702,9.278,52800.0
2011-12-09 14:25:00,11.97,11.99,11.97,11.99,115200.0,9.278,9.2935,9.278,9.2935,115200.0
2011-12-09 14:30:00,11.99,11.99,11.98,11.98,62200.0,9.2935,9.2935,9.2857,9.2857,62200.0
2011-12-09 14:35:00,11.98,11.99,11.97,11.97,72400.0,9.2857,9.2935,9.278,9.278,72400.0
2011-12-09 14:40:00,11.97,11.97,11.96,11.97,65200.0,9.278,9.278,9.2702,9.278,65200.0
2011-12-09 14:45:00,11.97,11.99,11.97,11.99,102400.0,9.278,9.2935,9.278,9.2935,102400.0
2011-12-09 14:50:00,11.99,12.0,11.99,11.99,89200.0,9.2935,9.3012,9.2935,9.2935,89200.0
2011-12-09 14:55:00,11.99,11.99,11.96,11.96,123800.0,9.2935,9.2935,9.2702,9.2702,123800.0
2011-12-09 15:00:00,11.97,11.99,11.96,11.99,455400.0,9.278,9.2935,9.2702,9.2935,455400.0
2011-12-09 15:05:00,11.99,11.99,11.99,11.99,61000.0,9.2935,9.2935,9.2935,9.2935,61000.0
2011-12-09 15:10:00,11.99,11.99,11.99,11.99,46200.0,9.2935,9.2935,9.2935,9.2935,46200.0
2011-12-09 15:15:00,11.99,11.99,11.97,11.97,117200.0,9.2935,9.2935,9.278,9.278,117200.0
2011-12-09 15:20:00,11.97,11.99,11.97,11.99,118200.0,9.278,9.2935,9.278,9.2935,118200.0
2011-12-09 15:25:00,11.99,11.99,11.99,11.99,115200.0,9.2935,9.2935,9.2935,9.2935,115200.0
2011-12-09 15:30:00,11.99,11.99,11.97,11.99,170000.0,9.2935,9.2935,9.278,9.2935,170000.0
2011-12-09 15:35:00,11.99,11.99,11.98,11.99,94200.0,9.2935,9.2935,9.2857,9.2935,94200.0
2011-12-09 15:40:00,11.99,12.0,11.99,11.99,86800.0,9.2935,9.3012,9.2935,9.2935,86800.0
2011-12-09 15:45:00,12.0,12.0,11.97,11.97,245600.0,9.3012,9.3012,9.278,9.278,245600.0
2011-12-09 15:50:00,11.97,11.98,11.97,11.97,143800.0,9.278,9.2857,9.278,9.278,143800.0
2011-12-09 15:55:00,11.97,11.99,11.97,11.97,470800.0,9.278,9.2935,9.278,9.278,470800.0
2011-12-12 09:30:00,11.9,11.97,11.85,11.86,212400.0,9.2237,9.278,9.1849,9.1927,212400.0
2011-12-12 09:35:00,11.86,11.9,11.86,11.89,44600.0,9.1927,9.2237,9.1927,9.2159,44600.0
2011-12-12 09:40:00,11.89,11.92,11.88,11.92,70800.0,9.2159,9.2392,9.2082,9.2392,70800.0
2011-12-12 09:45:00,11.92,11.94,11.92,11.94,51200.0,9.2392,9.2547,9.2392,9.2547,51200.0
2011-12-12 09:50:00,11.94,11.95,11.94,11.95,42200.0,9.2547,9.2625,9.2547,9.2625,42200.0
2011-12-12 09:55:00,11.95,11.95,11.91,11.91,104800.0,9.2625,9.2625,9.2314,9.2314,104800.0
2011-12-12 10:00:00,11.91,11.93,11.9,11.92,88600.0,9.2314,9.2469,9.2237,9.2392,88600.0
2011-12-12 10:05:00,11.91,11.92,11.9,11.9,64600.0,9.2314,9.2392,9.2237,9.2237,64600.0
2011-12-12 10:10:00,11.9,11.92,11.9,11.92,58200.0,9.2237,9.2392,9.2237,9.2392,58200.0
2011-12-12 10:15:00,11.92,11.92,11.9,11.91,59600.0,9.2392,9.2392,9.2237,9.2314,59600.0
2011-12-12 10:20:00,11.9,11.91,11.89,11.89,37400.0,9.2237,9.2314,9.2159,9.2159,37400.0
2011-12-12 10:25:00,11.9,11.91,11.89,11.91,28600.0,9.2237,9.2314,9.2159,9.2314,28600.0
2011-12-12 10:30:00,11.9,11.92,11.9,11.91,145400.0,9.2237,9.2392,9.2237,9.2314,145400.0
2011-12-12 10:35:00,11.9,11.91,11.9,11.9,48200.0,9.2237,9.2314,9.2237,9.2237,48200.0
2011-12-12 10:40:00,11.9,11.92,11.9,11.92,36000.0,9.2237,9.2392,9.2237,9.2392,36000.0
2011-12-12 10:45:00,11.92,11.93,11.9,11.93,95400.0,9.2392,9.2469,9.2237,9.2469,95400.0
2011-12-12 10:50:00,11.93,11.93,11.92,11.93,39800.0,9.2469,9.2469,9.2392,9.2469,39800.0
2011-12-12 10:55:00,11.93,11.94,11.93,11.94,48800.0,9.2469,9.2547,9.2469,9.2547,48800.0
2011-12-12 11:00:00,11.94,11.94,11.91,11.92,80000.0,9.2547,9.2547,9.2314,9.2392,80000.0
2011-12-12 11:05:00,11.92,11.92,11.9,11.9,53600.0,9.2392,9.2392,9.2237,9.2237,53600.0
2011-12-12 11:10:00,11.9,11.9,11.9,11.9,39400.0,9.2237,9.2237,9.2237,9.2237,39400.0
2011-12-12 11:15:00,11.9,11.9,11.88,11.88,58200.0,9.2237,9.2237,9.2082,9.2082,58200.0
2011-12-12 11:20:00,11.88,11.9,11.87,11.89,99200.0,9.2082,9.2237,9.2004,9.2159,99200.0
2011-12-12 11:25:00,11.89,11.91,11.89,11.9,72800.0,9.2159,9.2314,9.2159,9.2237,72800.0
2011-12-12 11:30:00,11.9,11.9,11.88,11.88,81400.0,9.2237,9.2237,9.2082,9.2082,81400.0
2011-12-12 11:35:00,11.89,11.91,11.88,11.91,43600.0,9.2159,9.2314,9.2082,9.2314,43600.0
2011-12-12 11:40:00,11.9,11.91,11.87,11.88,452200.0,9.2237,9.2314,9.2004,9.2082,452200.0
2011-12-12 11:45:00,11.88,11.9,11.87,11.87,154600.0,9.2082,9.2237,9.2004,9.2004,154600.0
2011-12-12 11:50:00,11.87,11.88,11.86,11.87,193600.0,9.2004,9.2082,9.1927,9.2004,193600.0
2011-12-12 11:55:00,11.86,11.87,11.84,11.86,114400.0,9.1927,9.2004,9.1772,9.1927,114400.0
2011-12-12 12:00:00,11.86,11.88,11.86,11.88,433400.0,9.1927,9.2082,9.1927,9.2082,433400.0
2011-12-12 12:05:00,11.88,11.9,11.88,11.9,149000.0,9.2082,9.2237,9.2082,9.2237,149000.0
2011-12-12 12:10:00,11.9,11.91,11.88,11.91,70200.0,9.2237,9.2314,9.2082,9.2314,70200.0
2011-12-12 12:15:00,11.91,11.92,11.9,11.91,43800.0,9.2314,9.2392,9.2237,9.2314,43800.0
2011-12-12 12:20:00,11.91,11.91,11.9,11.91,32200.0,9.2314,9.2314,9.2237,9.2314,32200.0
2011-12-12 12:25:00,11.9,11.94,11.9,11.94,93600.0,9.2237,9.2547,9.2237,9.2547,93600.0
2011-12-12 12:30:00,11.94,11.95,11.94,11.95,118400.0,9.2547,9.2625,9.2547,9.2625,118400.0
2011-12-12 12:35:00,11.95,11.97,11.95,11.97,147600.0,9.2625,9.278,9.2625,9.278,147600.0
2011-12-12 12:40:00,11.97,11.97,11.96,11.97,77800.0,9.278,9.278,9.2702,9.278,77800.0
2011-12-12 12:45:00,11.97,11.97,11.97,11.97,58200.0,9.278,9.278,9.278,9.278,58200.0
2011-12-12 12:50:00,11.97,11.99,11.97,11.98,96200.0,9.278,9.2935,9.278,9.2857,96200.0
2011-12-12 12:55:00,11.98,11.98,11.97,11.97,36600.0,9.2857,9.2857,9.278,9.278,36600.0
2011-12-12 13:00:00,11.97,11.98,11.96,11.97,144800.0,9.278,9.2857,9.2702,9.278,144800.0
2011-12-12 13:05:00,11.97,11.97,11.96,11.97,33400.0,9.278,9.278,9.2702,9.278,33400.0
2011-12-12 13:10:00,11.96,11.96,11.94,11.95,77000.0,9.2702,9.2702,9.2547,9.2625,77000.0
2011-12-12 13:15:00,11.95,11.96,11.95,11.95,131200.0,9.2625,9.2702,9.2625,9.2625,131200.0
2011-12-12 13:20:00,11.95,11.95,11.93,11.95,234200.0,9.2625,9.2625,9.2469,9.2625,234200.0
2011-12-12 13:25:00,11.95,11.96,11.94,11.96,390200.0,9.2625,9.2702,9.2547,9.2702,390200.0
2011-12-12 13:30:00,11.96,11.96,11.95,11.96,15200.0,9.2702,9.2702,9.2625,9.2702,15200.0
2011-12-12 13:35:00,11.96,11.96,11.95,11.96,26200.0,9.2702,9.2702,9.2625,9.2702,26200.0
2011-12-12 13:40:00,11.96,11.96,11.95,11.96,34200.0,9.2702,9.2702,9.2625,9.2702,34200.0
2011-12-12 13:45:00,11.96,11.97,11.96,11.97,35800.0,9.2702,9.278,9.2702,9.278,35800.0
2011-12-12 13:50:00,11.97,11.97,11.96,11.96,44400.0,9.278,9.278,9.2702,9.2702,44400.0
2011-12-12 13:55:00,11.96,11.96,11.96,11.96,25200.0,9.2702,9.2702,9.2702,9.2702,25200.0
2011-12-12 14:00:00,11.96,11.96,11.95,11.96,68200.0,9.2702,9.2702,9.2625,9.2702,68200.0
2011-12-12 14:05:00,11.95,11.96,11.95,11.95,65000.0,9.2625,9.2702,9.2625,9.2625,65000.0
2011-12-12 14:10:00,11.95,11.95,11.93,11.94,69200.0,9.2625,9.2625,9.2469,9.2547,69200.0
2011-12-12 14:15:00,11.94,11.97,11.94,11.97,43800.0,9.2547,9.278,9.2547,9.278,43800.0
2011-12-12 14:20:00,11.97,11.97,11.97,11.97,36600.0,9.278,9.278,9.278,9.278,36600.0
2011-12-12 14:25:00,11.97,11.97,11.97,11.97,53600.0,9.278,9.278,9.278,9.278,53600.0
2011-12-12 14:30:00,11.97,11.97,11.95,11.95,89800.0,9.278,9.278,9.2625,9.2625,89800.0
2011-12-12 14:35:00,11.95,11.95,11.94,11.94,71600.0,9.2625,9.2625,9.2547,9.2547,71600.0
2011-12-12 14:40:00,11.94,11.94,11.93,11.94,54400.0,9.2547,9.2547,9.2469,9.2547,54400.0
2011-12-12 14:45:00,11.94,11.96,11.94,11.95,111000.0,9.2547,9.2702,9.2547,9.2625,111000.0
2011-12-12 14:50:00,11.95,11.95,11.94,11.94,31400.0,9.2625,9.2625,9.2547,9.2547,31400.0
2011-12-12 14:55:00,11.94,11.96,11.94,11.95,104800.0,9.2547,9.2702,9.2547,9.2625,104800.0
2011-12-12 15:00:00,11.96,11.96,11.95,11.95,28400.0,9.2702,9.2702,9.2625,9.2625,28400.0
2011-12-12 15:05:00,11.96,11.96,11.93,11.93,154600.0,9.2702,9.2702,9.2469,9.2469,154600.0
2011-12-12 15:10:00,11.93,11.94,11.93,11.94,48800.0,9.2469,9.2547,9.2469,9.2547,48800.0
2011-12-12 15:15:00,11.94,11.95,11.93,11.94,79200.0,9.2547,9.2625,9.2469,9.2547,79200.0
2011-12-12 15:20:00,11.94,11.95,11.93,11.94,113400.0,9.2547,9.2625,9.2469,9.2547,113400.0
2011-12-12 15:25:00,11.94,11.97,11.94,11.96,214400.0,9.2547,9.278,9.2547,9.2702,214400.0
2011-12-12 15:30:00,11.96,11.97,11.95,11.97,100800.0,9.2702,9.278,9.2625,9.278,100800.0
2011-12-12 15:35:00,11.96,11.97,11.96,11.97,131200.0,9.2702,9.278,9.2702,9.278,131200.0
2011-12-12 15:40:00,11.97,11.98,11.96,11.96,255200.0,9.278,9.2857,9.2702,9.2702,255200.0
2011-12-12 15:45:00,11.96,11.97,11.95,11.96,245000.0,9.2702,9.278,9.2625,9.2702,245000.0
2011-12-12 15:50:00,11.96,11.97,11.95,11.96,226400.0,9.2702,9.278,9.2625,9.2702,226400.0
2011-12-12 15:55:00,11.96,11.97,11.95,11.97,775000.0,9.2702,9.278,9.2625,9.278,775000.0
2011-12-13 09:30:00,11.96,11.99,11.93,11.97,114800.0,9.2702,9.2935,9.2469,9.278,114800.0
2011-12-13 09:35:00,11.97,12.02,11.97,12.02,219600.0,9.278,9.3167,9.278,9.3167,219600.0
2011-12-13 09:40:00,12.02,12.06,12.02,12.06,92000.0,9.3167,9.3477,9.3167,9.3477,92000.0
2011-12-13 09:45:00,12.06,12.06,12.04,12.04,97800.0,9.3477,9.3477,9.3322,9.3322,97800.0
2011-12-13 09:50:00,12.04,12.06,12.03,12.06,329000.0,9.3322,9.3477,9.3245,9.3477,329000.0
2011-12-13 09:55:00,12.06,12.09,12.06,12.06,196400.0,9.3477,9.371,9.3477,9.3477,196400.0
2011-12-13 10:00:00,12.06,12.06,12.04,12.06,281200.0,9.3477,9.3477,9.3322,9.3477,281200.0
2011-12-13 10:05:00,12.06,12.07,12.05,12.05,192200.0,9.3477,9.3555,9.34,9.34,192200.0
2011-12-13 10:10:00,12.05,12.06,12.05,12.06,97200.0,9.34,9.3477,9.34,9.3477,97200.0
2011-12-13 10:15:00,12.06,12.06,12.05,12.05,45200.0,9.3477,9.3477,9.34,9.34,45200.0
2011-12-13 10:20:00,12.05,12.05,12.04,12.05,59200.0,9.34,9.34,9.3322,9.34,59200.0
2011-12-13 10:25:00,12.05,12.06,12.04,12.06,65600.0,9.34,9.3477,9.3322,9.3477,65600.0
2011-12-13 10:30:00,12.06,12.06,12.05,12.05,62600.0,9.3477,9.3477,9.34,9.34,62600.0
2011-12-13 10:35:00,12.05,12.05,12.03,12.05,88600.0,9.34,9.34,9.3245,9.34,88600.0
2011-12-13 10:40:00,12.05,12.06,12.05,12.05,44400.0,9.34,9.3477,9.34,9.34,44400.0
2011-12-13 10:45:00,12.05,12.05,12.01,12.01,109200.0,9.34,9.34,9.309,9.309,109200.0
2011-12-13 10:50:00,12.02,12.02,12.01,12.02,48800.0,9.3167,9.3167,9.309,9.3167,48800.0
2011-12-13 10:55:00,12.02,12.02,12.01,12.02,42600.0,9.3167,9.3167,9.309,9.3167,42600.0
2011-12-13 11:00:00,12.01,12.01,11.99,11.99,168000.0,9.309,9.309,9.2935,9.2935,168000.0
2011-12-13 11:05:00,11.99,11.99,11.97,11.97,57800.0,9.2935,9.2935,9.278,9.278,57800.0
2011-12-13 11:10:00,11.97,11.99,11.97,11.99,91600.0,9.278,9.2935,9.278,9.2935,91600.0
2011-12-13 11:15:00,11.98,12.01,11.98,12.01,109800.0,9.2857,9.309,9.2857,9.309,109800.0
2011-12-13 11:20:00,12.01,12.02,12.01,12.02,54000.0,9.309,9.3167,9.309,9.3167,54000.0
2011-12-13 11:25:00,12.02,12.03,12.0,12.01,240800.0,9.3167,9.3245,9.3012,9.309,240800.0
2011-12-13 11:30:00,12.01,12.02,12.0,12.02,100200.0,9.309,9.3167,9.3012,9.3167,100200.0
2011-12-13 11:35:00,12.02,12.02,12.01,12.01,98800.0,9.3167,9.3167,9.309,9.309,98800.0
2011-12-13 11:40:00,12.02,12.02,12.01,12.02,65600.0,9.3167,9.3167,9.309,9.3167,65600.0
2011-12-13 11:45:00,12.02,12.02,12.02,12.02,43200.0,9.3167,9.3167,9.3167,9.3167,43200.0
2011-12-13 11:50:00,12.02,12.02,12.02,12.02,46200.0,9.3167,9.3167,9.3167,9.3167,46200.0
2011-12-13 11:55:00,12.02,12.03,12.01,12.01,170600.0,9.3167,9.3245,9.309,9.309,170600.0
2011-12-13 12:00:00,12.02,12.02,12.01,12.02,71800.0,9.3167,9.3167,9.309,9.3167,71800.0
2011-12-13 12:05:00,12.02,12.02,12.01,12.01,48200.0,9.3167,9.3167,9.309,9.309,48200.0
2011-12-13 12:10:00,12.01,12.02,12.01,12.02,30400.0,9.309,9.3167,9.309,9.3167,30400.0
2011-12-13 12:15:00,12.02,12.02,12.01,12.02,42400.0,9.3167,9.3167,9.309,9.3167,42400.0
2011-12-13 12:20:00,12.02,12.02,12.01,12.02,30000.0,9.3167,9.3167,9.309,9.3167,30000.0
2011-12-13 12:25:00,12.02,12.02,12.01,12.02,49600.0,9.3167,9.3167,9.309,9.3167,49600.0
2011-12-13 12:30:00,12.02,12.02,12.02,12.02,78400.0,9.3167,9.3167,9.3167,9.3167,78400.0
2011-12-13 12:35:00,12.02,12.02,11.99,12.0,103800.0,9.3167,9.3167,9.2935,9.3012,103800.0
2011-12-13 12:40:00,11.99,12.01,11.99,12.01,77400.0,9.2935,9.309,9.2935,9.309,77400.0
2011-12-13 12:45:00,12.0,12.02,12.0,12.02,58600.0,9.3012,9.3167,9.3012,9.3167,58600.0
2011-12-13 12:50:00,12.02,12.03,12.02,12.03,66000.0,9.3167,9.3245,9.3167,9.3245,66000.0
2011-12-13 12:55:00,12.03,12.05,12.03,12.05,92400.0,9.3245,9.34,9.3245,9.34,92400.0
2011-12-13 13:00:00,12.05,12.07,12.04,12.07,100600.0,9.34,9.3555,9.3322,9.3555,100600.0
2011-12-13 13:05:00,12.07,12.08,12.06,12.08,96400.0,9.3555,9.3632,9.3477,9.3632,96400.0
2011-12-13 13:10:00,12.08,12.09,12.06,12.06,110000.0,9.3632,9.371,9.3477,9.3477,110000.0
2011-12-13 13:15:00,12.06,12.06,12.04,12.05,69000.0,9.3477,9.3477,9.3322,9.34,69000.0
2011-12-13 13:20:00,12.05,12.05,12.04,12.05,61800.0,9.34,9.34,9.3322,9.34,61800.0
2011-12-13 13:25:00,12.05,12.05,12.03,12.04,80600.0,9.34,9.34,9.3245,9.3322,80600.0
2011-12-13 13:30:00,12.04,12.05,12.04,12.04,57000.0,9.3322,9.34,9.3322,9.3322,57000.0
2011-12-13 13:35:00,12.04,12.05,12.02,12.02,92000.0,9.3322,9.34,9.3167,9.3167,92000.0
2011-12-13 13:40:00,12.02,12.02,12.02,12.02,37200.0,9.3167,9.3167,9.3167,9.3167,37200.0
2011-12-13 13:45:00,12.02,12.03,12.02,12.03,78800.0,9.3167,9.3245,9.3167,9.3245,78800.0
2011-12-13 13:50:00,12.03,12.04,12.03,12.03,139400.0,9.3245,9.3322,9.3245,9.3245,139400.0
2011-12-13 13:55:00,12.03,12.03,12.03,12.03,37800.0,9.3245,9.3245,9.3245,9.3245,37800.0
2011-12-13 14:00:00,12.03,12.05,12.03,12.05,76400.0,9.3245,9.34,9.3245,9.34,76400.0
2011-12-13 14:05:00,12.05,12.07,12.05,12.07,130600.0,9.34,9.3555,9.34,9.3555,130600.0
2011-12-13 14:10:00,12.07,12.07,12.04,12.05,159200.0,9.3555,9.3555,9.3322,9.34,159200.0
2011-12-13 14:15:00,12.05,12.05,12.03,12.04,113800.0,9.34,9.34,9.3245,9.3322,113800.0
2011-12-13 14:20:00,12.04,12.05,12.03,12.03,203400.0,9.3322,9.34,9.3245,9.3245,203400.0
2011-12-13 14:25:00,12.04,12.05,12.04,12.05,98800.0,9.3322,9.34,9.3322,9.34,98800.0
2011-12-13 14:30:00,12.05,12.05,12.01,12.02,203200.0,9.34,9.34,9.309,9.3167,203200.0
2011-12-13 14:35:00,12.02,12.02,11.98,11.98,182800.0,9.3167,9.3167,9.2857,9.2857,182800.0
2011-12-13 14:40:00,11.99,11.99,11.97,11.99,180400.0,9.2935,9.2935,9.278,9.2935,180400.0
2011-12-13 14:45:00,11.99,11.99,11.95,11.96,141400.0,9.2935,9.2935,9.2625,9.2702,141400.0
2011-12-13 14:50:00,11.96,11.98,11.96,11.97,158400.0,9.2702,9.2857,9.2702,9.278,158400.0
2011-12-13 14:55:00,11.97,11.98,11.97,11.97,64400.0,9.278,9.2857,9.278,9.278,64400.0
2011-12-13 15:00:00,11.98,11.99,11.97,11.97,161400.0,9.2857,9.2935,9.278,9.278,161400.0
2011-12-13 15:05:00,11.97,11.99,11.97,11.99,173200.0,9.278,9.2935,9.278,9.2935,173200.0
2011-12-13 15:10:00,11.99,11.99,11.99,11.99,366800.0,9.2935,9.2935,9.2935,9.2935,366800.0
2011-12-13 15:15:00,11.99,12.01,11.99,11.99,319000.0,9.2935,9.309,9.2935,9.2935,319000.0
2011-12-13 15:20:00,11.99,12.0,11.97,11.97,163200.0,9.2935,9.3012,9.278,9.278,163200.0
2011-12-13 15:25:00,11.97,11.99,11.95,11.96,294600.0,9.278,9.2935,9.2625,9.2702,294600.0
2011-12-13 15:30:00,11.96,11.96,11.9,11.9,303200.0,9.2702,9.2702,9.2237,9.2237,303200.0
2011-12-13 15:35:00,11.9,11.91,11.89,11.89,290400.0,9.2237,9.2314,9.2159,9.2159,290400.0
2011-12-13 15:40:00,11.9,11.9,11.88,11.89,379800.0,9.2237,9.2237,9.2082,9.2159,379800.0
2011-12-13 15:45:00,11.89,11.9,11.88,11.89,380200.0,9.2159,9.2237,9.2082,9.2159,380200.0
2011-12-13 15:50:00,11.88,11.9,11.88,11.9,455800.0,9.2082,9.2237,9.2082,9.2237,455800.0
2011-12-13 15:55:00,11.9,11.93,11.9,11.91,617400.0,9.2237,9.2469,9.2237,9.2314,617400.0
2011-12-14 09:30:00,11.9,11.95,11.88,11.94,103800.0,9.2237,9.2625,9.2082,9.2547,103800.0
2011-12-14 09:35:00,11.94,11.95,11.94,11.95,92600.0,9.2547,9.2625,9.2547,9.2625,92600.0
2011-12-14 09:40:00,11.95,11.98,11.95,11.97,91400.0,9.2625,9.2857,9.2625,9.278,91400.0
2011-12-14 09:45:00,11.96,11.96,11.89,11.9,124400.0,9.2702,9.2702,9.2159,9.2237,124400.0
2011-12-14 09:50:00,11.9,11.92,11.89,11.91,75000.0,9.2237,9.2392,9.2159,9.2314,75000.0
2011-12-14 09:55:00,11.91,11.93,11.9,11.9,59800.0,9.2314,9.2469,9.2237,9.2237,59800.0
2011-12-14 10:00:00,11.9,11.91,11.88,11.91,66400.0,9.2237,9.2314,9.2082,9.2314,66400.0
2011-12-14 10:05:00,11.91,11.91,11.88,11.88,107000.0,9.2314,9.2314,9.2082,9.2082,107000.0
2011-12-14 10:10:00,11.88,11.88,11.86,11.87,67800.0,9.2082,9.2082,9.1927,9.2004,67800.0
2011-12-14 10:15:00,11.87,11.9,11.87,11.9,57200.0,9.2004,9.2237,9.2004,9.2237,57200.0
2011-12-14 10:20:00,11.9,11.9,11.88,11.88,105000.0,9.2237,9.2237,9.2082,9.2082,105000.0
2011-12-14 10:25:00,11.88,11.89,11.87,11.88,48600.0,9.2082,9.2159,9.2004,9.2082,48600.0
2011-12-14 10:30:00,11.87,11.89,11.87,11.88,46800.0,9.2004,9.2159,9.2004,9.2082,46800.0
2011-12-14 10:35:00,11.88,11.89,11.88,11.88,55600.0,9.2082,9.2159,9.2082,9.2082,55600.0
2011-12-14 10:40:00,11.88,11.88,11.85,11.85,62800.0,9.2082,9.2082,9.1849,9.1849,62800.0
2011-12-14 10:45:00,11.85,11.87,11.85,11.86,87600.0,9.1849,9.2004,9.1849,9.1927,87600.0
2011-12-14 10:50:00,11.87,11.87,11.83,11.85,63000.0,9.2004,9.2004,9.1694,9.1849,63000.0
2011-12-14 10:55:00,11.85,11.86,11.84,11.84,86800.0,9.1849,9.1927,9.1772,9.1772,86800.0
2011-12-14 11:00:00,11.84,11.88,11.84,11.87,122000.0,9.1772,9.2082,9.1772,9.2004,122000.0
2011-12-14 11:05:00,11.87,11.87,11.86,11.86,84000.0,9.2004,9.2004,9.1927,9.1927,84000.0
2011-12-14 11:10:00,11.86,11.88,11.86,11.88,74000.0,9.1927,9.2082,9.1927,9.2082,74000.0
2011-12-14 11:15:00,11.88,11.89,11.88,11.89,113800.0,9.2082,9.2159,9.2082,9.2159,113800.0
2011-12-14 11:20:00,11.88,11.89,11.86,11.88,101600.0,9.2082,9.2159,9.1927,9.2082,101600.0
2011-12-14 11:25:00,11.88,11.88,11.87,11.88,43400.0,9.2082,9.2082,9.2004,9.2082,43400.0
2011-12-14 11:30:00,11.88,11.88,11.85,11.86,55600.0,9.2082,9.2082,9.1849,9.1927,55600.0
2011-12-14 11:35:00,11.86,11.88,11.86,11.87,46400.0,9.1927,9.2082,9.1927,9.2004,46400.0
2011-12-14 11:40:00,11.87,11.89,11.87,11.88,63200.0,9.2004,9.2159,9.2004,9.2082,63200.0
2011-12-14 11:45:00,11.88,11.9,11.88,11.9,46000.0,9.2082,9.2237,9.2082,9.2237,46000.0
2011-12-14 11:50:00,11.89,11.9,11.88,11.88,67800.0,9.2159,9.2237,9.2082,9.2082,67800.0
2011-12-14 11:55:00,11.88,11.88,11.86,11.87,84200.0,9.2082,9.2082,9.1927,9.2004,84200.0
2011-12-14 12:00:00,11.87,11.88,11.87,11.87,69600.0,9.2004,9.2082,9.2004,9.2004,69600.0
2011-12-14 12:05:00,11.87,11.88,11.87,11.88,68000.0,9.2004,9.2082,9.2004,9.2082,68000.0
2011-12-14 12:10:00,11.88,11.89,11.87,11.88,115400.0,9.2082,9.2159,9.2004,9.2082,115400.0
2011-12-14 12:15:00,11.88,11.9,11.88,11.88,40800.0,9.2082,9.2237,9.2082,9.2082,40800.0
2011-12-14 12:20:00,11.89,11.89,11.88,11.88,45400.0,9.2159,9.2159,9.2082,9.2082,45400.0
2011-12-14 12:25:00,11.88,11.88,11.88,11.88,65600.0,9.2082,9.2082,9.2082,9.2082,65600.0
2011-12-14 12:30:00,11.88,11.9,11.88,11.9,46200.0,9.2082,9.2237,9.2082,9.2237,46200.0
2011-12-14 12:35:00,11.9,11.9,11.9,11.9,23400.0,9.2237,9.2237,9.2237,9.2237,23400.0
2011-12-14 12:40:00,11.9,11.9,11.89,11.89,46600.0,9.2237,9.2237,9.2159,9.2159,46600.0
2011-12-14 12:45:00,11.9,11.9,11.89,11.9,69200.0,9.2237,9.2237,9.2159,9.2237,69200.0
2011-12-14 12:50:00,11.9,11.9,11.89,11.89,116000.0,9.2237,9.2237,9.2159,9.2159,116000.0
2011-12-14 12:55:00,11.89,11.9,11.88,11.9,54600.0,9.2159,9.2237,9.2082,9.2237,54600.0
2011-12-14 13:00:00,11.9,11.9,11.88,11.89,58800.0,9.2237,9.2237,9.2082,9.2159,58800.0
2011-12-14 13:05:00,11.89,11.92,11.89,11.9,75800.0,9.2159,9.2392,9.2159,9.2237,75800.0
2011-12-14 13:10:00,11.9,11.9,11.89,11.9,34200.0,9.2237,9.2237,9.2159,9.2237,34200.0
2011-12-14 13:15:00,11.9,11.9,11.9,11.9,42200.0,9.2237,9.2237,9.2237,9.2237,42200.0
2011-12-14 13:20:00,11.91,11.91,11.9,11.9,50600.0,9.2314,9.2314,9.2237,9.2237,50600.0
2011-12-14 13:25:00,11.9,11.92,11.9,11.91,43200.0,9.2237,9.2392,9.2237,9.2314,43200.0
2011-12-14 13:30:00,11.92,11.92,11.9,11.9,35400.0,9.2392,9.2392,9.2237,9.2237,35400.0
2011-12-14 13:35:00,11.9,11.92,11.9,11.9,58400.0,9.2237,9.2392,9.2237,9.2237,58400.0
2011-12-14 13:40:00,11.91,11.92,11.9,11.92,19800.0,9.2314,9.2392,9.2237,9.2392,19800.0
2011-12-14 13:45:00,11.92,11.92,11.9,11.9,76600.0,9.2392,9.2392,9.2237,9.2237,76600.0
2011-12-14 13:50:00,11.9,11.9,11.88,11.88,60600.0,9.2237,9.2237,9.2082,9.2082,60600.0
2011-12-14 13:55:00,11.88,11.88,11.87,11.87,73200.0,9.2082,9.2082,9.2004,9.2004,73200.0
2011-12-14 14:00:00,11.87,11.88,11.86,11.86,71200.0,9.2004,9.2082,9.1927,9.1927,71200.0
2011-12-14 14:05:00,11.86,11.87,11.85,11.85,55800.0,9.1927,9.2004,9.1849,9.1849,55800.0
2011-12-14 14:10:00,11.85,11.86,11.84,11.85,94200.0,9.1849,9.1927,9.1772,9.1849,94200.0
2011-12-14 14:15:00,11.85,11.86,11.84,11.86,50200.0,9.1849,9.1927,9.1772,9.1927,50200.0
2011-12-14 14:20:00,11.86,11.86,11.85,11.85,27800.0,9.1927,9.1927,9.1849,9.1849,27800.0
2011-12-14 14:25:00,11.86,11.87,11.85,11.87,105400.0,9.1927,9.2004,9.1849,9.2004,105400.0
2011-12-14 14:30:00,11.87,11.87,11.84,11.84,52400.0,9.2004,9.2004,9.1772,9.1772,52400.0
2011-12-14 14:35:00,11.84,11.84,11.81,11.83,131400.0,9.1772,9.1772,9.1539,9.1694,131400.0
2011-12-14 14:40:00,11.83,11.84,11.83,11.83,42000.0,9.1694,9.1772,9.1694,9.1694,42000.0
2011-12-14 14:45:00,11.84,11.85,11.83,11.85,57800.0,9.1772,9.1849,9.1694,9.1849,57800.0
2011-12-14 14:50:00,11.84,11.85,11.81,11.82,32600.0,9.1772,9.1849,9.1539,9.1617,32600.0
2011-12-14 14:55:00,11.81,11.84,11.81,11.83,78600.0,9.1539,9.1772,9.1539,9.1694,78600.0
2011-12-14 15:00:00,11.83,11.85,11.83,11.83,90600.0,9.1694,9.1849,9.1694,9.1694,90600.0
2011-12-14 15:05:00,11.83,11.83,11.8,11.81,282400.0,9.1694,9.1694,9.1462,9.1539,282400.0
2011-12-14 15:10:00,11.81,11.84,11.8,11.82,193400.0,9.1539,9.1772,9.1462,9.1617,193400.0
2011-12-14 15:15:00,11.82,11.84,11.81,11.82,269800.0,9.1617,9.1772,9.1539,9.1617,269800.0
2011-12-14 15:20:00,11.81,11.82,11.8,11.81,100000.0,9.1539,9.1617,9.1462,9.1539,100000.0
2011-12-14 15:25:00,11.81,11.82,11.81,11.82,100400.0,9.1539,9.1617,9.1539,9.1617,100400.0
2011-12-14 15:30:00,11.82,11.83,11.79,11.79,148800.0,9.1617,9.1694,9.1384,9.1384,148800.0
2011-12-14 15:35:00,11.79,11.8,11.78,11.79,137000.0,9.1384,9.1462,9.1307,9.1384,137000.0
2011-12-14 15:40:00,11.79,11.81,11.79,11.81,175600.0,9.1384,9.1539,9.1384,9.1539,175600.0
2011-12-14 15:45:00,11.81,11.81,11.8,11.8,624400.0,9.1539,9.1539,9.1462,9.1462,624400.0
2011-12-14 15:50:00,11.8,11.8,11.78,11.78,815000.0,9.1462,9.1462,9.1307,9.1307,815000.0
2011-12-14 15:55:00,11.78,11.79,11.77,11.78,755800.0,9.1307,9.1384,9.1229,9.1307,755800.0
2011-12-15 09:30:00,11.84,11.91,11.84,11.88,171400.0,9.1772,9.2314,9.1772,9.2082,171400.0
2011-12-15 09:35:00,11.88,11.9,11.86,11.88,211200.0,9.2082,9.2237,9.1927,9.2082,211200.0
2011-12-15 09:40:00,11.88,11.88,11.84,11.84,92200.0,9.2082,9.2082,9.1772,9.1772,92200.0
2011-12-15 09:45:00,11.84,11.87,11.84,11.85,71400.0,9.1772,9.2004,9.1772,9.1849,71400.0
2011-12-15 09:50:00,11.85,11.89,11.85,11.89,69000.0,9.1849,9.2159,9.1849,9.2159,69000.0
2011-12-15 09:55:00,11.89,11.9,11.88,11.9,64800.0,9.2159,9.2237,9.2082,9.2237,64800.0
2011-12-15 10:00:00,11.9,11.94,11.9,11.92,142200.0,9.2237,9.2547,9.2237,9.2392,142200.0
2011-12-15 10:05:00,11.92,11.94,11.9,11.92,147200.0,9.2392,9.2547,9.2237,9.2392,147200.0
2011-12-15 10:10:00,11.92,11.93,11.9,11.93,76000.0,9.2392,9.2469,9.2237,9.2469,76000.0
2011-12-15 10:15:00,11.93,11.94,11.92,11.94,89000.0,9.2469,9.2547,9.2392,9.2547,89000.0
2011-12-15 10:20:00,11.94,11.96,11.93,11.96,76000.0,9.2547,9.2702,9.2469,9.2702,76000.0
2011-12-15 10:25:00,11.96,11.96,11.93,11.93,78600.0,9.2702,9.2702,9.2469,9.2469,78600.0
2011-12-15 10:30:00,11.93,11.94,11.92,11.94,72800.0,9.2469,9.2547,9.2392,9.2547,72800.0
2011-12-15 10:35:00,11.93,11.94,11.88,11.88,133400.0,9.2469,9.2547,9.2082,9.2082,133400.0
2011-12-15 10:40:00,11.89,11.9,11.88,11.88,58400.0,9.2159,9.2237,9.2082,9.2082,58400.0
2011-12-15 10:45:00,11.88,11.88,11.87,11.87,102000.0,9.2082,9.2082,9.2004,9.2004,102000.0
2011-12-15 10:50:00,11.87,11.88,11.87,11.88,52800.0,9.2004,9.2082,9.2004,9.2082,52800.0
2011-12-15 10:55:00,11.88,11.9,11.88,11.88,53000.0,9.2082,9.2237,9.2082,9.2082,53000.0
2011-12-15 11:00:00,11.89,11.9,11.88,11.9,44200.0,9.2159,9.2237,9.2082,9.2237,44200.0
2011-12-15 11:05:00,11.9,11.9,11.88,11.88,39200.0,9.2237,9.2237,9.2082,9.2082,39200.0
2011-12-15 11:10:00,11.88,11.89,11.87,11.88,56200.0,9.2082,9.2159,9.2004,9.2082,56200.0
2011-12-15 11:15:00,11.88,11.89,11.88,11.88,46200.0,9.2082,9.2159,9.2082,9.2082,46200.0
2011-12-15 11:20:00,11.88,11.88,11.87,11.88,53200.0,9.2082,9.2082,9.2004,9.2082,53200.0
2011-12-15 11:25:00,11.88,11.92,11.88,11.91,50400.0,9.2082,9.2392,9.2082,9.2314,50400.0
2011-12-15 11:30:00,11.91,11.92,11.9,11.9,29400.0,9.2314,9.2392,9.2237,9.2237,29400.0
2011-12-15 11:35:00,11.9,11.91,11.89,11.89,40000.0,9.2237,9.2314,9.2159,9.2159,40000.0
2011-12-15 11:40:00,11.89,11.89,11.88,11.89,26000.0,9.2159,9.2159,9.2082,9.2159,26000.0
2011-12-15 11:45:00,11.89,11.89,11.88,11.88,28800.0,9.2159,9.2159,9.2082,9.2082,28800.0
2011-12-15 11:50:00,11.88,11.88,11.87,11.88,55000.0,9.2082,9.2082,9.2004,9.2082,55000.0
2011-12-15 11:55:00,11.88,11.89,11.88,11.89,34800.0,9.2082,9.2159,9.2082,9.2159,34800.0
2011-12-15 12:00:00,11.89,11.9,11.88,11.89,69800.0,9.2159,9.2237,9.2082,9.2159,69800.0
2011-12-15 12:05:00,11.89,11.91,11.89,11.9,43600.0,9.2159,9.2314,9.2159,9.2237,43600.0
2011-12-15 12:10:00,11.9,11.91,11.9,11.9,19400.0,9.2237,9.2314,9.2237,9.2237,19400.0
2011-12-15 12:15:00,11.9,11.9,11.9,11.9,60200.0,9.2237,9.2237,9.2237,9.2237,60200.0
2011-12-15 12:20:00,11.9,11.92,11.9,11.91,49400.0,9.2237,9.2392,9.2237,9.2314,49400.0
2011-12-15 12:25:00,11.91,11.92,11.9,11.9,39000.0,9.2314,9.2392,9.2237,9.2237,39000.0
2011-12-15 12:30:00,11.9,11.91,11.9,11.9,15400.0,9.2237,9.2314,9.2237,9.2237,15400.0
2011-12-15 12:35:00,11.9,11.9,11.9,11.9,24000.0,9.2237,9.2237,9.2237,9.2237,24000.0
2011-12-15 12:40:00,11.9,11.9,11.9,11.9,92400.0,9.2237,9.2237,9.2237,9.2237,92400.0
2011-12-15 12:45:00,11.9,11.91,11.9,11.9,65400.0,9.2237,9.2314,9.2237,9.2237,65400.0
2011-12-15 12:50:00,11.91,11.91,11.9,11.9,33800.0,9.2314,9.2314,9.2237,9.2237,33800.0
2011-12-15 12:55:00,11.9,11.91,11.9,11.9,23800.0,9.2237,9.2314,9.2237,9.2237,23800.0
2011-12-15 13:00:00,11.9,11.9,11.9,11.9,21400.0,9.2237,9.2237,9.2237,9.2237,21400.0
2011-12-15 13:05:00,11.9,11.9,11.9,11.9,26600.0,9.2237,9.2237,9.2237,9.2237,26600.0
2011-12-15 13:10:00,11.9,11.9,11.9,11.9,12000.0,9.2237,9.2237,9.2237,9.2237,12000.0
2011-12-15 13:15:00,11.9,11.91,11.9,11.91,41200.0,9.2237,9.2314,9.2237,9.2314,41200.0
2011-12-15 13:20:00,11.9,11.91,11.9,11.9,117200.0,9.2237,9.2314,9.2237,9.2237,117200.0
2011-12-15 13:25:00,11.9,11.91,11.9,11.91,38600.0,9.2237,9.2314,9.2237,9.2314,38600.0
2011-12-15 13:30:00,11.9,11.91,11.9,11.9,118000.0,9.2237,9.2314,9.2237,9.2237,118000.0
2011-12-15 13:35:00,11.9,11.9,11.9,11.9,37600.0,9.2237,9.2237,9.2237,9.2237,37600.0
2011-12-15 13:40:00,11.9,11.92,11.89,11.9,98400.0,9.2237,9.2392,9.2159,9.2237,98400.0
2011-12-15 13:45:00,11.9,11.91,11.9,11.91,39400.0,9.2237,9.2314,9.2237,9.2314,39400.0
2011-12-15 13:50:00,11.9,11.91,11.9,11.91,109800.0,9.2237,9.2314,9.2237,9.2314,109800.0
2011-12-15 13:55:00,11.9,11.92,11.9,11.9,29800.0,9.2237,9.2392,9.2237,9.2237,29800.0
2011-12-15 14:00:00,11.9,11.92,11.9,11.91,34000.0,9.2237,9.2392,9.2237,9.2314,34000.0
2011-12-15 14:05:00,11.9,11.91,11.9,11.9,182000.0,9.2237,9.2314,9.2237,9.2237,182000.0
2011-12-15 14:10:00,11.9,11.91,11.9,11.91,130000.0,9.2237,9.2314,9.2237,9.2314,130000.0
2011-12-15 14:15:00,11.91,11.92,11.9,11.91,59600.0,9.2314,9.2392,9.2237,9.2314,59600.0
2011-12-15 14:20:00,11.91,11.92,11.9,11.9,93200.0,9.2314,9.2392,9.2237,9.2237,93200.0
2011-12-15 14:25:00,11.9,11.91,11.9,11.9,44800.0,9.2237,9.2314,9.2237,9.2237,44800.0
2011-12-15 14:30:00,11.9,11.91,11.9,11.91,83200.0,9.2237,9.2314,9.2237,9.2314,83200.0
2011-12-15 14:35:00,11.9,11.91,11.9,11.9,208600.0,9.2237,9.2314,9.2237,9.2237,208600.0
2011-12-15 14:40:00,11.9,11.9,11.9,11.9,31000.0,9.2237,9.2237,9.2237,9.2237,31000.0
2011-12-15 14:45:00,11.9,11.91,11.9,11.9,91000.0,9.2237,9.2314,9.2237,9.2237,91000.0
2011-12-15 14:50:00,11.91,11.92,11.9,11.91,61800.0,9.2314,9.2392,9.2237,9.2314,61800.0
2011-12-15 14:55:00,11.92,11.92,11.9,11.9,132000.0,9.2392,9.2392,9.2237,9.2237,132000.0
2011-12-15 15:00:00,11.9,11.91,11.9,11.91,141400.0,9.2237,9.2314,9.2237,9.2314,141400.0
2011-12-15 15:05:00,11.9,11.91,11.9,11.91,98600.0,9.2237,9.2314,9.2237,9.2314,98600.0
2011-12-15 15:10:00,11.9,11.92,11.9,11.9,154800.0,9.2237,9.2392,9.2237,9.2237,154800.0
2011-12-15 15:15:00,11.9,11.93,11.9,11.93,79400.0,9.2237,9.2469,9.2237,9.2469,79400.0
2011-12-15 15:20:00,11.93,11.93,11.91,11.92,108800.0,9.2469,9.2469,9.2314,9.2392,108800.0
2011-12-15 15:25:00,11.91,11.92,11.9,11.9,98800.0,9.2314,9.2392,9.2237,9.2237,98800.0
2011-12-15 15:30:00,11.91,11.92,11.9,11.92,122000.0,9.2314,9.2392,9.2237,9.2392,122000.0
2011-12-15 15:35:00,11.92,11.94,11.9,11.94,336200.0,9.2392,9.2547,9.2237,9.2547,336200.0
2011-12-15 15:40:00,11.94,11.94,11.92,11.92,459000.0,9.2547,9.2547,9.2392,9.2392,459000.0
2011-12-15 15:45:00,11.92,11.92,11.9,11.91,739400.0,9.2392,9.2392,9.2237,9.2314,739400.0
2011-12-15 15:50:00,11.91,11.92,11.88,11.89,774200.0,9.2314,9.2392,9.2082,9.2159,774200.0
2011-12-15 15:55:00,11.88,11.92,11.88,11.9,691400.0,9.2082,9.2392,9.2082,9.2237,691400.0
2011-12-16 09:30:00,12.1,12.1,11.97,12.02,1285800.0,9.3787,9.3787,9.278,9.3167,1285800.0
2011-12-16 09:35:00,12.02,12.02,11.99,12.0,73600.0,9.3167,9.3167,9.2935,9.3012,73600.0
2011-12-16 09:40:00,12.0,12.01,11.99,11.99,94600.0,9.3012,9.309,9.2935,9.2935,94600.0
2011-12-16 09:45:00,11.99,12.0,11.94,11.94,87000.0,9.2935,9.3012,9.2547,9.2547,87000.0
2011-12-16 09:50:00,11.94,11.95,11.93,11.94,68800.0,9.2547,9.2625,9.2469,9.2547,68800.0
2011-12-16 09:55:00,11.94,11.94,11.9,11.93,128600.0,9.2547,9.2547,9.2237,9.2469,128600.0
2011-12-16 10:00:00,11.92,11.94,11.9,11.93,122800.0,9.2392,9.2547,9.2237,9.2469,122800.0
2011-12-16 10:05:00,11.93,11.97,11.93,11.96,74200.0,9.2469,9.278,9.2469,9.2702,74200.0
2011-12-16 10:10:00,11.96,11.97,11.96,11.96,74400.0,9.2702,9.278,9.2702,9.2702,74400.0
2011-12-16 10:15:00,11.96,11.97,11.96,11.96,40200.0,9.2702,9.278,9.2702,9.2702,40200.0
2011-12-16 10:20:00,11.96,11.96,11.94,11.95,51800.0,9.2702,9.2702,9.2547,9.2625,51800.0
2011-12-16 10:25:00,11.95,11.95,11.93,11.93,118000.0,9.2625,9.2625,9.2469,9.2469,118000.0
2011-12-16 10:30:00,11.93,11.95,11.93,11.95,98800.0,9.2469,9.2625,9.2469,9.2625,98800.0
2011-12-16 10:35:00,11.95,11.96,11.94,11.96,69600.0,9.2625,9.2702,9.2547,9.2702,69600.0
2011-12-16 10:40:00,11.96,11.96,11.96,11.96,34400.0,9.2702,9.2702,9.2702,9.2702,34400.0
2011-12-16 10:45:00,11.96,11.97,11.96,11.96,72000.0,9.2702,9.278,9.2702,9.2702,72000.0
2011-12-16 10:50:00,11.96,11.97,11.96,11.97,37800.0,9.2702,9.278,9.2702,9.278,37800.0
2011-12-16 10:55:00,11.97,11.97,11.96,11.97,88800.0,9.278,9.278,9.2702,9.278,88800.0
2011-12-16 11:00:00,11.97,11.97,11.95,11.95,77200.0,9.278,9.278,9.2625,9.2625,77200.0
2011-12-16 11:05:00,11.95,11.95,11.94,11.94,36400.0,9.2625,9.2625,9.2547,9.2547,36400.0
2011-12-16 11:10:00,11.94,11.95,11.94,11.95,61800.0,9.2547,9.2625,9.2547,9.2625,61800.0
2011-12-16 11:15:00,11.95,11.95,11.94,11.95,38200.0,9.2625,9.2625,9.2547,9.2625,38200.0
2011-12-16 11:20:00,11.95,11.95,11.94,11.95,80400.0,9.2625,9.2625,9.2547,9.2625,80400.0
2011-12-16 11:25:00,11.95,11.95,11.94,11.94,149200.0,9.2625,9.2625,9.2547,9.2547,149200.0
2011-12-16 11:30:00,11.94,11.95,11.94,11.94,66600.0,9.2547,9.2625,9.2547,9.2547,66600.0
2011-12-16 11:35:00,11.94,11.94,11.92,11.93,150600.0,9.2547,9.2547,9.2392,9.2469,150600.0
2011-12-16 11:40:00,11.93,11.94,11.93,11.93,41600.0,9.2469,9.2547,9.2469,9.2469,41600.0
2011-12-16 11:45:00,11.93,11.94,11.93,11.93,86600.0,9.2469,9.2547,9.2469,9.2469,86600.0
2011-12-16 11:50:00,11.93,11.95,11.93,11.95,225800.0,9.2469,9.2625,9.2469,9.2625,225800.0
2011-12-16 11:55:00,11.95,11.96,11.93,11.93,230200.0,9.2625,9.2702,9.2469,9.2469,230200.0
2011-12-16 12:00:00,11.93,11.93,11.91,11.92,99800.0,9.2469,9.2469,9.2314,9.2392,99800.0
2011-12-16 12:05:00,11.92,11.92,11.9,11.91,66600.0,9.2392,9.2392,9.2237,9.2314,66600.0
2011-12-16 12:10:00,11.91,11.92,11.9,11.9,110800.0,9.2314,9.2392,9.2237,9.2237,110800.0
2011-12-16 12:15:00,11.9,11.91,11.9,11.91,63400.0,9.2237,9.2314,9.2237,9.2314,63400.0
2011-12-16 12:20:00,11.91,11.91,11.88,11.89,84600.0,9.2314,9.2314,9.2082,9.2159,84600.0
2011-12-16 12:25:00,11.88,11.89,11.87,11.88,82600.0,9.2082,9.2159,9.2004,9.2082,82600.0
2011-12-16 12:30:00,11.88,11.89,11.86,11.86,75800.0,9.2082,9.2159,9.1927,9.1927,75800.0
2011-12-16 12:35:00,11.86,11.88,11.85,11.87,123200.0,9.1927,9.2082,9.1849,9.2004,123200.0
2011-12-16 12:40:00,11.87,11.87,11.86,11.86,114400.0,9.2004,9.2004,9.1927,9.1927,114400.0
2011-12-16 12:45:00,11.86,11.86,11.85,11.85,183000.0,9.1927,9.1927,9.1849,9.1849,183000.0
2011-12-16 12:50:00,11.85,11.86,11.85,11.86,99200.0,9.1849,9.1927,9.1849,9.1927,99200.0
2011-12-16 12:55:00,11.85,11.86,11.85,11.85,119000.0,9.1849,9.1927,9.1849,9.1849,119000.0
2011-12-16 13:00:00,11.86,11.88,11.85,11.88,72200.0,9.1927,9.2082,9.1849,9.2082,72200.0
2011-12-16 13:05:00,11.88,11.88,11.87,11.87,15600.0,9.2082,9.2082,9.2004,9.2004,15600.0
2011-12-16 13:10:00,11.87,11.88,11.87,11.88,51600.0,9.2004,9.2082,9.2004,9.2082,51600.0
2011-12-16 13:15:00,11.88,11.88,11.88,11.88,27800.0,9.2082,9.2082,9.2082,9.2082,27800.0
2011-12-16 13:20:00,11.88,11.89,11.88,11.89,39600.0,9.2082,9.2159,9.2082,9.2159,39600.0
2011-12-16 13:25:00,11.88,11.89,11.88,11.88,75000.0,9.2082,9.2159,9.2082,9.2082,75000.0
2011-12-16 13:30:00,11.88,11.88,11.88,11.88,25000.0,9.2082,9.2082,9.2082,9.2082,25000.0
2011-12-16 13:35:00,11.88,11.88,11.87,11.87,65200.0,9.2082,9.2082,9.2004,9.2004,65200.0
2011-12-16 13:40:00,11.87,11.88,11.86,11.86,52600.0,9.2004,9.2082,9.1927,9.1927,52600.0
2011-12-16 13:45:00,11.87,11.88,11.86,11.88,111200.0,9.2004,9.2082,9.1927,9.2082,111200.0
2011-12-16 13:50:00,11.88,11.88,11.87,11.87,89000.0,9.2082,9.2082,9.2004,9.2004,89000.0
2011-12-16 13:55:00,11.88,11.88,11.84,11.85,115600.0,9.2082,9.2082,9.1772,9.1849,115600.0
2011-12-16 14:00:00,11.85,11.85,11.82,11.83,115400.0,9.1849,9.1849,9.1617,9.1694,115400.0
2011-12-16 14:05:00,11.82,11.84,11.82,11.83,67600.0,9.1617,9.1772,9.1617,9.1694,67600.0
2011-12-16 14:10:00,11.84,11.85,11.83,11.85,106800.0,9.1772,9.1849,9.1694,9.1849,106800.0
2011-12-16 14:15:00,11.85,11.85,11.84,11.84,70000.0,9.1849,9.1849,9.1772,9.1772,70000.0
2011-12-16 14:20:00,11.84,11.84,11.83,11.83,74200.0,9.1772,9.1772,9.1694,9.1694,74200.0
2011-12-16 14:25:00,11.83,11.84,11.83,11.84,75200.0,9.1694,9.1772,9.1694,9.1772,75200.0
2011-12-16 14:30:00,11.84,11.84,11.83,11.84,69000.0,9.1772,9.1772,9.1694,9.1772,69000.0
2011-12-16 14:35:00,11.84,11.84,11.83,11.83,118400.0,9.1772,9.1772,9.1694,9.1694,118400.0
2011-12-16 14:40:00,11.83,11.84,11.82,11.83,82400.0,9.1694,9.1772,9.1617,9.1694,82400.0
2011-12-16 14:45:00,11.83,11.87,11.83,11.87,51200.0,9.1694,9.2004,9.1694,9.2004,51200.0
2011-12-16 14:50:00,11.87,11.87,11.86,11.86,72400.0,9.2004,9.2004,9.1927,9.1927,72400.0
2011-12-16 14:55:00,11.86,11.87,11.85,11.85,130400.0,9.1927,9.2004,9.1849,9.1849,130400.0
2011-12-16 15:00:00,11.85,11.86,11.85,11.85,88000.0,9.1849,9.1927,9.1849,9.1849,88000.0
2011-12-16 15:05:00,11.85,11.85,11.84,11.84,57600.0,9.1849,9.1849,9.1772,9.1772,57600.0
2011-12-16 15:10:00,11.84,11.86,11.84,11.85,109600.0,9.1772,9.1927,9.1772,9.1849,109600.0
2011-12-16 15:15:00,11.85,11.86,11.85,11.86,65400.0,9.1849,9.1927,9.1849,9.1927,65400.0
2011-12-16 15:20:00,11.86,11.86,11.83,11.84,151800.0,9.1927,9.1927,9.1694,9.1772,151800.0
2011-12-16 15:25:00,11.84,11.85,11.84,11.84,83800.0,9.1772,9.1849,9.1772,9.1772,83800.0
2011-12-16 15:30:00,11.84,11.86,11.84,11.85,158000.0,9.1772,9.1927,9.1772,9.1849,158000.0
2011-12-16 15:35:00,11.85,11.87,11.85,11.86,180000.0,9.1849,9.2004,9.1849,9.1927,180000.0
2011-12-16 15:40:00,11.86,11.87,11.85,11.85,129400.0,9.1927,9.2004,9.1849,9.1849,129400.0
2011-12-16 15:45:00,11.85,11.88,11.85,11.87,233200.0,9.1849,9.2082,9.1849,9.2004,233200.0
2011-12-16 15:50:00,11.88,11.88,11.86,11.87,180400.0,9.2082,9.2082,9.1927,9.2004,180400.0
2011-12-16 15:55:00,11.87,11.87,11.84,11.86,1197200.0,9.2004,9.2004,9.1772,9.1927,1197200.0
2011-12-19 09:30:00,11.94,11.98,11.9,11.97,132800.0,9.2547,9.2857,9.2237,9.278,132800.0
2011-12-19 09:35:00,11.97,12.01,11.97,12.0,293800.0,9.278,9.309,9.278,9.3012,293800.0
2011-12-19 09:40:00,12.01,12.01,11.97,11.98,118200.0,9.309,9.309,9.278,9.2857,118200.0
2011-12-19 09:45:00,11.98,11.99,11.96,11.99,62000.0,9.2857,9.2935,9.2702,9.2935,62000.0
2011-12-19 09:50:00,11.99,11.99,11.96,11.97,67800.0,9.2935,9.2935,9.2702,9.278,67800.0
2011-12-19 09:55:00,11.97,12.0,11.97,11.99,226400.0,9.278,9.3012,9.278,9.2935,226400.0
2011-12-19 10:00:00,11.99,11.99,11.93,11.93,82600.0,9.2935,9.2935,9.2469,9.2469,82600.0
2011-12-19 10:05:00,11.93,11.93,11.91,11.91,101200.0,9.2469,9.2469,9.2314,9.2314,101200.0
2011-12-19 10:10:00,11.91,11.92,11.9,11.9,61600.0,9.2314,9.2392,9.2237,9.2237,61600.0
2011-12-19 10:15:00,11.91,11.93,11.9,11.92,80200.0,9.2314,9.2469,9.2237,9.2392,80200.0
2011-12-19 10:20:00,11.92,11.93,11.9,11.9,37400.0,9.2392,9.2469,9.2237,9.2237,37400.0
2011-12-19 10:25:00,11.9,11.91,11.9,11.91,39400.0,9.2237,9.2314,9.2237,9.2314,39400.0
2011-12-19 10:30:00,11.91,11.93,11.9,11.93,58600.0,9.2314,9.2469,9.2237,9.2469,58600.0
2011-12-19 10:35:00,11.93,11.93,11.92,11.92,35000.0,9.2469,9.2469,9.2392,9.2392,35000.0
2011-12-19 10:40:00,11.92,11.93,11.9,11.9,70400.0,9.2392,9.2469,9.2237,9.2237,70400.0
2011-12-19 10:45:00,11.9,11.9,11.86,11.87,103200.0,9.2237,9.2237,9.1927,9.2004,103200.0
2011-12-19 10:50:00,11.87,11.87,11.85,11.85,63400.0,9.2004,9.2004,9.1849,9.1849,63400.0
2011-12-19 10:55:00,11.86,11.86,11.84,11.84,47600.0,9.1927,9.1927,9.1772,9.1772,47600.0
2011-12-19 11:00:00,11.85,11.86,11.84,11.85,80400.0,9.1849,9.1927,9.1772,9.1849,80400.0
2011-12-19 11:05:00,11.84,11.85,11.83,11.83,69600.0,9.1772,9.1849,9.1694,9.1694,69600.0
2011-12-19 11:10:00,11.83,11.84,11.83,11.84,34400.0,9.1694,9.1772,9.1694,9.1772,34400.0
2011-12-19 11:15:00,11.84,11.85,11.84,11.85,50800.0,9.1772,9.1849,9.1772,9.1849,50800.0
2011-12-19 11:20:00,11.85,11.85,11.84,11.84,41400.0,9.1849,9.1849,9.1772,9.1772,41400.0
2011-12-19 11:25:00,11.84,11.84,11.83,11.84,61600.0,9.1772,9.1772,9.1694,9.1772,61600.0
2011-12-19 11:30:00,11.84,11.84,11.83,11.83,64800.0,9.1772,9.1772,9.1694,9.1694,64800.0
2011-12-19 11:35:00,11.83,11.84,11.83,11.83,65000.0,9.1694,9.1772,9.1694,9.1694,65000.0
2011-12-19 11:40:00,11.83,11.83,11.81,11.83,127400.0,9.1694,9.1694,9.1539,9.1694,127400.0
2011-12-19 11:45:00,11.83,11.83,11.82,11.83,113800.0,9.1694,9.1694,9.1617,9.1694,113800.0
2011-12-19 11:50:00,11.82,11.84,11.82,11.84,33800.0,9.1617,9.1772,9.1617,9.1772,33800.0
2011-12-19 11:55:00,11.84,11.84,11.83,11.83,47600.0,9.1772,9.1772,9.1694,9.1694,47600.0
2011-12-19 12:00:00,11.83,11.84,11.83,11.83,32200.0,9.1694,9.1772,9.1694,9.1694,32200.0
2011-12-19 12:05:00,11.83,11.83,11.83,11.83,33800.0,9.1694,9.1694,9.1694,9.1694,33800.0
2011-12-19 12:10:00,11.83,11.83,11.81,11.81,68000.0,9.1694,9.1694,9.1539,9.1539,68000.0
2011-12-19 12:15:00,11.81,11.83,11.81,11.83,61800.0,9.1539,9.1694,9.1539,9.1694,61800.0
2011-12-19 12:20:00,11.83,11.84,11.82,11.84,31600.0,9.1694,9.1772,9.1617,9.1772,31600.0
2011-12-19 12:25:00,11.84,11.84,11.83,11.84,12400.0,9.1772,9.1772,9.1694,9.1772,12400.0
2011-12-19 12:30:00,11.83,11.83,11.82,11.82,92200.0,9.1694,9.1694,9.1617,9.1617,92200.0
2011-12-19 12:35:00,11.83,11.83,11.81,11.82,44400.0,9.1694,9.1694,9.1539,9.1617,44400.0
2011-12-19 12:40:00,11.82,11.83,11.82,11.82,24200.0,9.1617,9.1694,9.1617,9.1617,24200.0
2011-12-19 12:45:00,11.82,11.83,11.82,11.82,22200.0,9.1617,9.1694,9.1617,9.1617,22200.0
2011-12-19 12:50:00,11.82,11.83,11.82,11.82,39800.0,9.1617,9.1694,9.1617,9.1617,39800.0
2011-12-19 12:55:00,11.83,11.83,11.82,11.82,19600.0,9.1694,9.1694,9.1617,9.1617,19600.0
2011-12-19 13:00:00,11.83,11.83,11.82,11.82,141600.0,9.1694,9.1694,9.1617,9.1617,141600.0
2011-12-19 13:05:00,11.82,11.82,11.81,11.81,9400.0,9.1617,9.1617,9.1539,9.1539,9400.0
2011-12-19 13:10:00,11.81,11.82,11.81,11.81,40600.0,9.1539,9.1617,9.1539,9.1539,40600.0
2011-12-19 13:15:00,11.81,11.81,11.81,11.81,18400.0,9.1539,9.1539,9.1539,9.1539,18400.0
2011-12-19 13:20:00,11.81,11.81,11.81,11.81,41000.0,9.1539,9.1539,9.1539,9.1539,41000.0
2011-12-19 13:25:00,11.81,11.81,11.81,11.81,20800.0,9.1539,9.1539,9.1539,9.1539,20800.0
2011-12-19 13:30:00,11.81,11.81,11.81,11.81,57200.0,9.1539,9.1539,9.1539,9.1539,57200.0
2011-12-19 13:35:00,11.81,11.81,11.8,11.81,53600.0,9.1539,9.1539,9.1462,9.1539,53600.0
2011-12-19 13:40:00,11.81,11.81,11.81,11.81,24000.0,9.1539,9.1539,9.1539,9.1539,24000.0
2011-12-19 13:45:00,11.81,11.81,11.8,11.8,23200.0,9.1539,9.1539,9.1462,9.1462,23200.0
2011-12-19 13:50:00,11.8,11.84,11.8,11.84,119000.0,9.1462,9.1772,9.1462,9.1772,119000.0
2011-12-19 13:55:00,11.84,11.84,11.84,11.84,27000.0,9.1772,9.1772,9.1772,9.1772,27000.0
2011-12-19 14:00:00,11.84,11.84,11.84,11.84,24800.0,9.1772,9.1772,9.1772,9.1772,24800.0
2011-12-19 14:05:00,11.84,11.84,11.84,11.84,41400.0,9.1772,9.1772,9.1772,9.1772,41400.0
2011-12-19 14:10:00,11.84,11.84,11.83,11.83,46000.0,9.1772,9.1772,9.1694,9.1694,46000.0
2011-12-19 14:15:00,11.83,11.84,11.82,11.82,42400.0,9.1694,9.1772,9.1617,9.1617,42400.0
2011-12-19 14:20:00,11.83,11.83,11.81,11.81,65600.0,9.1694,9.1694,9.1539,9.1539,65600.0
2011-12-19 14:25:00,11.82,11.82,11.81,11.81,37000.0,9.1617,9.1617,9.1539,9.1539,37000.0
2011-12-19 14:30:00,11.81,11.83,11.81,11.83,45000.0,9.1539,9.1694,9.1539,9.1694,45000.0
2011-12-19 14:35:00,11.83,11.83,11.81,11.82,76200.0,9.1694,9.1694,9.1539,9.1617,76200.0
2011-12-19 14:40:00,11.81,11.83,11.81,11.82,45600.0,9.1539,9.1694,9.1539,9.1617,45600.0
2011-12-19 14:45:00,11.83,11.83,11.81,11.81,41200.0,9.1694,9.1694,9.1539,9.1539,41200.0
2011-12-19 14:50:00,11.81,11.82,11.81,11.81,35400.0,9.1539,9.1617,9.1539,9.1539,35400.0
2011-12-19 14:55:00,11.82,11.83,11.81,11.81,114000.0,9.1617,9.1694,9.1539,9.1539,114000.0
2011-12-19 15:00:00,11.81,11.82,11.78,11.78,113200.0,9.1539,9.1617,9.1307,9.1307,113200.0
2011-12-19 15:05:00,11.79,11.79,11.77,11.78,137200.0,9.1384,9.1384,9.1229,9.1307,137200.0
2011-12-19 15:10:00,11.78,11.78,11.77,11.77,124400.0,9.1307,9.1307,9.1229,9.1229,124400.0
2011-12-19 15:15:00,11.78,11.78,11.77,11.78,97000.0,9.1307,9.1307,9.1229,9.1307,97000.0
2011-12-19 15:20:00,11.78,11.78,11.78,11.78,56800.0,9.1307,9.1307,9.1307,9.1307,56800.0
2011-12-19 15:25:00,11.78,11.78,11.76,11.76,91600.0,9.1307,9.1307,9.1152,9.1152,91600.0
2011-12-19 15:30:00,11.76,11.77,11.75,11.77,113400.0,9.1152,9.1229,9.1074,9.1229,113400.0
2011-12-19 15:35:00,11.77,11.78,11.75,11.77,136200.0,9.1229,9.1307,9.1074,9.1229,136200.0
2011-12-19 15:40:00,11.77,11.77,11.76,11.77,171600.0,9.1229,9.1229,9.1152,9.1229,171600.0
2011-12-19 15:45:00,11.76,11.77,11.74,11.74,232000.0,9.1152,9.1229,9.0997,9.0997,232000.0
2011-12-19 15:50:00,11.74,11.75,11.72,11.74,224400.0,9.0997,9.1074,9.0842,9.0997,224400.0
2011-12-19 15:55:00,11.74,11.76,11.74,11.76,406200.0,9.0997,9.1152,9.0997,9.1152,406200.0
2011-12-20 09:30:00,11.89,11.94,11.89,11.92,188800.0,9.2159,9.2547,9.2159,9.2392,188800.0
2011-12-20 09:35:00,11.93,11.95,11.88,11.94,189800.0,9.2469,9.2625,9.2082,9.2547,189800.0
2011-12-20 09:40:00,11.95,11.99,11.94,11.96,175800.0,9.2625,9.2935,9.2547,9.2702,175800.0
2011-12-20 09:45:00,11.96,11.97,11.95,11.95,104800.0,9.2702,9.278,9.2625,9.2625,104800.0
2011-12-20 09:50:00,11.95,11.99,11.95,11.97,130400.0,9.2625,9.2935,9.2625,9.278,130400.0
2011-12-20 09:55:00,11.97,11.99,11.97,11.99,74200.0,9.278,9.2935,9.278,9.2935,74200.0
2011-12-20 10:00:00,11.99,12.0,11.99,11.99,81600.0,9.2935,9.3012,9.2935,9.2935,81600.0
2011-12-20 10:05:00,11.99,11.99,11.96,11.96,422600.0,9.2935,9.2935,9.2702,9.2702,422600.0
2011-12-20 10:10:00,11.96,11.97,11.96,11.97,85400.0,9.2702,9.278,9.2702,9.278,85400.0
2011-12-20 10:15:00,11.97,11.98,11.95,11.95,91600.0,9.278,9.2857,9.2625,9.2625,91600.0
2011-12-20 10:20:00,11.95,11.95,11.94,11.95,43800.0,9.2625,9.2625,9.2547,9.2625,43800.0
2011-12-20 10:25:00,11.95,11.97,11.95,11.97,82200.0,9.2625,9.278,9.2625,9.278,82200.0
2011-12-20 10:30:00,11.97,11.98,11.97,11.98,58600.0,9.278,9.2857,9.278,9.2857,58600.0
2011-12-20 10:35:00,11.97,11.97,11.97,11.97,59800.0,9.278,9.278,9.278,9.278,59800.0
2011-12-20 10:40:00,11.97,11.98,11.97,11.97,83400.0,9.278,9.2857,9.278,9.278,83400.0
2011-12-20 10:45:00,11.97,11.98,11.97,11.98,35000.0,9.278,9.2857,9.278,9.2857,35000.0
2011-12-20 10:50:00,11.98,11.99,11.98,11.99,59800.0,9.2857,9.2935,9.2857,9.2935,59800.0
2011-12-20 10:55:00,11.99,12.0,11.99,11.99,105600.0,9.2935,9.3012,9.2935,9.2935,105600.0
2011-12-20 11:00:00,11.99,11.99,11.99,11.99,38200.0,9.2935,9.2935,9.2935,9.2935,38200.0
2011-12-20 11:05:00,11.99,12.01,11.99,12.0,227000.0,9.2935,9.309,9.2935,9.3012,227000.0
2011-12-20 11:10:00,12.0,12.01,12.0,12.01,24800.0,9.3012,9.309,9.3012,9.309,24800.0
2011-12-20 11:15:00,12.0,12.01,12.0,12.0,41600.0,9.3012,9.309,9.3012,9.3012,41600.0
2011-12-20 11:20:00,12.0,12.01,11.99,11.99,56200.0,9.3012,9.309,9.2935,9.2935,56200.0
2011-12-20 11:25:00,11.99,12.0,11.99,11.99,60600.0,9.2935,9.3012,9.2935,9.2935,60600.0
2011-12-20 11:30:00,12.0,12.0,11.99,12.0,24600.0,9.3012,9.3012,9.2935,9.3012,24600.0
2011-12-20 11:35:00,11.99,12.0,11.97,11.97,91800.0,9.2935,9.3012,9.278,9.278,91800.0
2011-12-20 11:40:00,11.97,11.97,11.96,11.96,39200.0,9.278,9.278,9.2702,9.2702,39200.0
2011-12-20 11:45:00,11.96,11.97,11.95,11.97,82600.0,9.2702,9.278,9.2625,9.278,82600.0
2011-12-20 11:50:00,11.97,11.98,11.96,11.98,90800.0,9.278,9.2857,9.2702,9.2857,90800.0
2011-12-20 11:55:00,11.98,11.99,11.97,11.97,47600.0,9.2857,9.2935,9.278,9.278,47600.0
2011-12-20 12:00:00,11.97,11.98,11.97,11.97,28800.0,9.278,9.2857,9.278,9.278,28800.0
2011-12-20 12:05:00,11.97,11.97,11.97,11.97,34000.0,9.278,9.278,9.278,9.278,34000.0
2011-12-20 12:10:00,11.97,11.99,11.97,11.97,81000.0,9.278,9.2935,9.278,9.278,81000.0
2011-12-20 12:15:00,11.97,11.97,11.96,11.96,33400.0,9.278,9.278,9.2702,9.2702,33400.0
2011-12-20 12:20:00,11.97,11.97,11.96,11.97,37000.0,9.278,9.278,9.2702,9.278,37000.0
2011-12-20 12:25:00,11.97,11.97,11.97,11.97,16400.0,9.278,9.278,9.278,9.278,16400.0
2011-12-20 12:30:00,11.97,11.97,11.97,11.97,52400.0,9.278,9.278,9.278,9.278,52400.0
2011-12-20 12:35:00,11.97,11.97,11.96,11.96,48000.0,9.278,9.278,9.2702,9.2702,48000.0
2011-12-20 12:40:00,11.96,11.96,11.96,11.96,51800.0,9.2702,9.2702,9.2702,9.2702,51800.0
2011-12-20 12:45:00,11.96,11.96,11.96,11.96,17000.0,9.2702,9.2702,9.2702,9.2702,17000.0
2011-12-20 12:50:00,11.96,11.97,11.96,11.97,65000.0,9.2702,9.278,9.2702,9.278,65000.0
2011-12-20 12:55:00,11.97,11.97,11.97,11.97,20800.0,9.278,9.278,9.278,9.278,20800.0
2011-12-20 13:00:00,11.97,11.97,11.96,11.97,153800.0,9.278,9.278,9.2702,9.278,153800.0
2011-12-20 13:05:00,11.97,11.97,11.96,11.97,82400.0,9.278,9.278,9.2702,9.278,82400.0
2011-12-20 13:10:00,11.97,11.97,11.95,11.95,96800.0,9.278,9.278,9.2625,9.2625,96800.0
2011-12-20 13:15:00,11.95,11.96,11.94,11.94,38000.0,9.2625,9.2702,9.2547,9.2547,38000.0
2011-12-20 13:20:00,11.94,11.95,11.93,11.94,87800.0,9.2547,9.2625,9.2469,9.2547,87800.0
2011-12-20 13:25:00,11.94,11.94,11.93,11.94,61000.0,9.2547,9.2547,9.2469,9.2547,61000.0
2011-12-20 13:30:00,11.94,11.95,11.94,11.95,64800.0,9.2547,9.2625,9.2547,9.2625,64800.0
2011-12-20 13:35:00,11.95,11.95,11.94,11.95,65400.0,9.2625,9.2625,9.2547,9.2625,65400.0
2011-12-20 13:40:00,11.95,11.95,11.95,11.95,18000.0,9.2625,9.2625,9.2625,9.2625,18000.0
2011-12-20 13:45:00,11.95,11.95,11.95,11.95,33200.0,9.2625,9.2625,9.2625,9.2625,33200.0
2011-12-20 13:50:00,11.95,11.95,11.95,11.95,18200.0,9.2625,9.2625,9.2625,9.2625,18200.0
2011-12-20 13:55:00,11.95,11.95,11.93,11.93,174200.0,9.2625,9.2625,9.2469,9.2469,174200.0
2011-12-20 14:00:00,11.94,11.94,11.94,11.94,76600.0,9.2547,9.2547,9.2547,9.2547,76600.0
2011-12-20 14:05:00,11.94,11.94,11.93,11.93,74600.0,9.2547,9.2547,9.2469,9.2469,74600.0
2011-12-20 14:10:00,11.94,11.94,11.93,11.94,71600.0,9.2547,9.2547,9.2469,9.2547,71600.0
2011-12-20 14:15:00,11.94,11.94,11.94,11.94,22400.0,9.2547,9.2547,9.2547,9.2547,22400.0
2011-12-20 14:20:00,11.94,11.94,11.94,11.94,21200.0,9.2547,9.2547,9.2547,9.2547,21200.0
2011-12-20 14:25:00,11.94,11.94,11.94,11.94,28400.0,9.2547,9.2547,9.2547,9.2547,28400.0
2011-12-20 14:30:00,11.94,11.94,11.94,11.94,42200.0,9.2547,9.2547,9.2547,9.2547,42200.0
2011-12-20 14:35:00,11.94,11.94,11.93,11.93,54600.0,9.2547,9.2547,9.2469,9.2469,54600.0
2011-12-20 14:40:00,11.93,11.96,11.93,11.95,212800.0,9.2469,9.2702,9.2469,9.2625,212800.0
2011-12-20 14:45:00,11.96,11.96,11.94,11.95,197400.0,9.2702,9.2702,9.2547,9.2625,197400.0
2011-12-20 14:50:00,11.94,11.95,11.94,11.95,71000.0,9.2547,9.2625,9.2547,9.2625,71000.0
2011-12-20 14:55:00,11.95,11.95,11.94,11.94,61200.0,9.2625,9.2625,9.2547,9.2547,61200.0
2011-12-20 15:00:00,11.94,11.95,11.94,11.95,156800.0,9.2547,9.2625,9.2547,9.2625,156800.0
2011-12-20 15:05:00,11.95,11.95,11.94,11.95,63800.0,9.2625,9.2625,9.2547,9.2625,63800.0
2011-12-20 15:10:00,11.95,11.95,11.95,11.95,102600.0,9.2625,9.2625,9.2625,9.2625,102600.0
2011-12-20 15:15:00,11.95,11.97,11.95,11.96,197000.0,9.2625,9.278,9.2625,9.2702,197000.0
2011-12-20 15:20:00,11.96,11.97,11.95,11.96,142600.0,9.2702,9.278,9.2625,9.2702,142600.0
2011-12-20 15:25:00,11.96,11.96,11.95,11.96,177800.0,9.2702,9.2702,9.2625,9.2702,177800.0
2011-12-20 15:30:00,11.96,11.97,11.96,11.97,177600.0,9.2702,9.278,9.2702,9.278,177600.0
2011-12-20 15:35:00,11.97,11.99,11.96,11.99,256800.0,9.278,9.2935,9.2702,9.2935,256800.0
2011-12-20 15:40:00,11.99,12.01,11.99,11.99,327000.0,9.2935,9.309,9.2935,9.2935,327000.0
2011-12-20 15:45:00,11.99,12.01,11.98,11.98,441200.0,9.2935,9.309,9.2857,9.2857,441200.0
2011-12-20 15:50:00,11.99,11.99,11.98,11.99,229800.0,9.2935,9.2935,9.2857,9.2935,229800.0
2011-12-20 15:55:00,11.99,11.99,11.97,11.99,463800.0,9.2935,9.2935,9.278,9.2935,463800.0
2011-12-21 09:30:00,12.0,12.09,12.0,12.09,220600.0,9.3012,9.371,9.3012,9.371,220600.0
2011-12-21 09:35:00,12.09,12.09,12.0,12.01,298600.0,9.371,9.371,9.3012,9.309,298600.0
2011-12-21 09:40:00,12.01,12.08,12.01,12.08,146200.0,9.309,9.3632,9.309,9.3632,146200.0
2011-12-21 09:45:00,12.08,12.09,12.06,12.08,109400.0,9.3632,9.371,9.3477,9.3632,109400.0
2011-12-21 09:50:00,12.08,12.09,12.08,12.09,114200.0,9.3632,9.371,9.3632,9.371,114200.0
2011-12-21 09:55:00,12.08,12.09,12.08,12.09,92800.0,9.3632,9.371,9.3632,9.371,92800.0
2011-12-21 10:00:00,12.09,12.11,12.08,12.11,190000.0,9.371,9.3865,9.3632,9.3865,190000.0
2011-12-21 10:05:00,12.11,12.13,12.09,12.13,388600.0,9.3865,9.402,9.371,9.402,388600.0
2011-12-21 10:10:00,12.13,12.16,12.13,12.15,131000.0,9.402,9.4252,9.402,9.4175,131000.0
2011-12-21 10:15:00,12.15,12.16,12.15,12.16,111400.0,9.4175,9.4252,9.4175,9.4252,111400.0
2011-12-21 10:20:00,12.15,12.21,12.15,12.2,322200.0,9.4175,9.464,9.4175,9.4562,322200.0
2011-12-21 10:25:00,12.19,12.2,12.17,12.19,122000.0,9.4485,9.4562,9.433,9.4485,122000.0
2011-12-21 10:30:00,12.19,12.22,12.19,12.2,261200.0,9.4485,9.4717,9.4485,9.4562,261200.0
2011-12-21 10:35:00,12.2,12.22,12.19,12.22,112400.0,9.4562,9.4717,9.4485,9.4717,112400.0
2011-12-21 10:40:00,12.22,12.22,12.21,12.22,93400.0,9.4717,9.4717,9.464,9.4717,93400.0
2011-12-21 10:45:00,12.22,12.22,12.21,12.22,69600.0,9.4717,9.4717,9.464,9.4717,69600.0
2011-12-21 10:50:00,12.22,12.22,12.18,12.19,218000.0,9.4717,9.4717,9.4407,9.4485,218000.0
2011-12-21 10:55:00,12.19,12.19,12.16,12.16,143000.0,9.4485,9.4485,9.4252,9.4252,143000.0
2011-12-21 11:00:00,12.16,12.17,12.15,12.15,42200.0,9.4252,9.433,9.4175,9.4175,42200.0
2011-12-21 11:05:00,12.15,12.17,12.15,12.17,139800.0,9.4175,9.433,9.4175,9.433,139800.0
2011-12-21 11:10:00,12.17,12.19,12.16,12.18,101000.0,9.433,9.4485,9.4252,9.4407,101000.0
2011-12-21 11:15:00,12.18,12.18,12.15,12.17,119000.0,9.4407,9.4407,9.4175,9.433,119000.0
2011-12-21 11:20:00,12.17,12.19,12.16,12.19,54000.0,9.433,9.4485,9.4252,9.4485,54000.0
2011-12-21 11:25:00,12.18,12.21,12.18,12.21,99000.0,9.4407,9.464,9.4407,9.464,99000.0
2011-12-21 11:30:00,12.21,12.24,12.2,12.24,136400.0,9.464,9.4872,9.4562,9.4872,136400.0
2011-12-21 11:35:00,12.24,12.24,12.23,12.24,171600.0,9.4872,9.4872,9.4795,9.4872,171600.0
2011-12-21 11:40:00,12.24,12.24,12.24,12.24,127400.0,9.4872,9.4872,9.4872,9.4872,127400.0
2011-12-21 11:45:00,12.24,12.28,12.24,12.27,287600.0,9.4872,9.5182,9.4872,9.5105,287600.0
2011-12-21 11:50:00,12.27,12.28,12.27,12.28,133000.0,9.5105,9.5182,9.5105,9.5182,133000.0
2011-12-21 11:55:00,12.28,12.29,12.26,12.27,214400.0,9.5182,9.526,9.5027,9.5105,214400.0
2011-12-21 12:00:00,12.27,12.28,12.26,12.26,47000.0,9.5105,9.5182,9.5027,9.5027,47000.0
2011-12-21 12:05:00,12.27,12.27,12.23,12.23,117800.0,9.5105,9.5105,9.4795,9.4795,117800.0
2011-12-21 12:10:00,12.23,12.24,12.23,12.24,66600.0,9.4795,9.4872,9.4795,9.4872,66600.0
2011-12-21 12:15:00,12.24,12.26,12.24,12.26,104000.0,9.4872,9.5027,9.4872,9.5027,104000.0
2011-12-21 12:20:00,12.25,12.26,12.24,12.24,94200.0,9.495,9.5027,9.4872,9.4872,94200.0
2011-12-21 12:25:00,12.24,12.24,12.23,12.24,136400.0,9.4872,9.4872,9.4795,9.4872,136400.0
2011-12-21 12:30:00,12.24,12.24,12.22,12.22,158200.0,9.4872,9.4872,9.4717,9.4717,158200.0
2011-12-21 12:35:00,12.22,12.26,12.22,12.26,98200.0,9.4717,9.5027,9.4717,9.5027,98200.0
2011-12-21 12:40:00,12.26,12.27,12.25,12.25,130000.0,9.5027,9.5105,9.495,9.495,130000.0
2011-12-21 12:45:00,12.25,12.26,12.24,12.26,70600.0,9.495,9.5027,9.4872,9.5027,70600.0
2011-12-21 12:50:00,12.26,12.26,12.26,12.26,87400.0,9.5027,9.5027,9.5027,9.5027,87400.0
2011-12-21 12:55:00,12.26,12.28,12.26,12.27,108400.0,9.5027,9.5182,9.5027,9.5105,108400.0
2011-12-21 13:00:00,12.27,12.29,12.27,12.27,121600.0,9.5105,9.526,9.5105,9.5105,121600.0
2011-12-21 13:05:00,12.27,12.28,12.27,12.28,32200.0,9.5105,9.5182,9.5105,9.5182,32200.0
2011-12-21 13:10:00,12.27,12.28,12.27,12.28,38400.0,9.5105,9.5182,9.5105,9.5182,38400.0
2011-12-21 13:15:00,12.28,12.29,12.28,12.29,41600.0,9.5182,9.526,9.5182,9.526,41600.0
2011-12-21 13:20:00,12.29,12.3,12.29,12.3,127600.0,9.526,9.5337,9.526,9.5337,127600.0
2011-12-21 13:25:00,12.3,12.31,12.29,12.29,169200.0,9.5337,9.5415,9.526,9.526,169200.0
2011-12-21 13:30:00,12.29,12.3,12.27,12.28,76400.0,9.526,9.5337,9.5105,9.5182,76400.0
2011-12-21 13:35:00,12.28,12.28,12.27,12.27,142200.0,9.5182,9.5182,9.5105,9.5105,142200.0
2011-12-21 13:40:00,12.27,12.28,12.25,12.26,116000.0,9.5105,9.5182,9.495,9.5027,116000.0
2011-12-21 13:45:00,12.26,12.26,12.24,12.24,176200.0,9.5027,9.5027,9.4872,9.4872,176200.0
2011-12-21 13:50:00,12.24,12.27,12.24,12.25,231600.0,9.4872,9.5105,9.4872,9.495,231600.0
2011-12-21 13:55:00,12.25,12.26,12.25,12.25,94400.0,9.495,9.5027,9.495,9.495,94400.0
2011-12-21 14:00:00,12.25,12.27,12.24,12.26,159000.0,9.495,9.5105,9.4872,9.5027,159000.0
2011-12-21 14:05:00,12.26,12.26,12.24,12.26,58200.0,9.5027,9.5027,9.4872,9.5027,58200.0
2011-12-21 14:10:00,12.25,12.26,12.24,12.24,64400.0,9.495,9.5027,9.4872,9.4872,64400.0
2011-12-21 14:15:00,12.24,12.25,12.24,12.25,105000.0,9.4872,9.495,9.4872,9.495,105000.0
2011-12-21 14:20:00,12.25,12.26,12.24,12.26,119000.0,9.495,9.5027,9.4872,9.5027,119000.0
2011-12-21 14:25:00,12.26,12.26,12.24,12.24,143200.0,9.5027,9.5027,9.4872,9.4872,143200.0
2011-12-21 14:30:00,12.24,12.25,12.24,12.24,337800.0,9.4872,9.495,9.4872,9.4872,337800.0
2011-12-21 14:35:00,12.24,12.24,12.22,12.22,207200.0,9.4872,9.4872,9.4717,9.4717,207200.0
2011-12-21 14:40:00,12.22,12.22,12.21,12.21,264000.0,9.4717,9.4717,9.464,9.464,264000.0
2011-12-21 14:45:00,12.21,12.22,12.2,12.22,158800.0,9.464,9.4717,9.4562,9.4717,158800.0
2011-12-21 14:50:00,12.22,12.22,12.21,12.22,113800.0,9.4717,9.4717,9.464,9.4717,113800.0
2011-12-21 14:55:00,12.22,12.22,12.21,12.21,112000.0,9.4717,9.4717,9.464,9.464,112000.0
2011-12-21 15:00:00,12.21,12.22,12.21,12.22,125800.0,9.464,9.4717,9.464,9.4717,125800.0
2011-12-21 15:05:00,12.22,12.22,12.22,12.22,81800.0,9.4717,9.4717,9.4717,9.4717,81800.0
2011-12-21 15:10:00,12.22,12.24,12.22,12.23,186800.0,9.4717,9.4872,9.4717,9.4795,186800.0
2011-12-21 15:15:00,12.23,12.24,12.23,12.23,74400.0,9.4795,9.4872,9.4795,9.4795,74400.0
2011-12-21 15:20:00,12.23,12.24,12.22,12.22,137800.0,9.4795,9.4872,9.4717,9.4717,137800.0
2011-12-21 15:25:00,12.22,12.23,12.22,12.23,112600.0,9.4717,9.4795,9.4717,9.4795,112600.0
2011-12-21 15:30:00,12.22,12.24,12.22,12.23,262600.0,9.4717,9.4872,9.4717,9.4795,262600.0
2011-12-21 15:35:00,12.23,12.24,12.23,12.24,109400.0,9.4795,9.4872,9.4795,9.4872,109400.0
2011-12-21 15:40:00,12.24,12.24,12.24,12.24,164000.0,9.4872,9.4872,9.4872,9.4872,164000.0
2011-12-21 15:45:00,12.24,12.25,12.22,12.22,193200.0,9.4872,9.495,9.4717,9.4717,193200.0
2011-12-21 15:50:00,12.23,12.24,12.21,12.22,325800.0,9.4795,9.4872,9.464,9.4717,325800.0
2011-12-21 15:55:00,12.22,12.24,12.22,12.24,726400.0,9.4717,9.4872,9.4717,9.4872,726400.0
2011-12-22 09:30:00,12.26,12.26,12.21,12.21,114600.0,9.5027,9.5027,9.464,9.464,114600.0
2011-12-22 09:35:00,12.21,12.22,12.2,12.22,123400.0,9.464,9.4717,9.4562,9.4717,123400.0
2011-12-22 09:40:00,12.22,12.24,12.22,12.22,98800.0,9.4717,9.4872,9.4717,9.4717,98800.0
2011-12-22 09:45:00,12.22,12.22,12.17,12.18,179800.0,9.4717,9.4717,9.433,9.4407,179800.0
2011-12-22 09:50:00,12.17,12.17,12.13,12.17,252800.0,9.433,9.433,9.402,9.433,252800.0
2011-12-22 09:55:00,12.17,12.21,12.16,12.21,159800.0,9.433,9.464,9.4252,9.464,159800.0
2011-12-22 10:00:00,12.21,12.21,12.17,12.17,141400.0,9.464,9.464,9.433,9.433,141400.0
2011-12-22 10:05:00,12.18,12.18,12.15,12.15,137000.0,9.4407,9.4407,9.4175,9.4175,137000.0
2011-12-22 10:10:00,12.15,12.16,12.14,12.15,128400.0,9.4175,9.4252,9.4097,9.4175,128400.0
2011-12-22 10:15:00,12.15,12.17,12.13,12.14,122000.0,9.4175,9.433,9.402,9.4097,122000.0
2011-12-22 10:20:00,12.14,12.18,12.13,12.16,275400.0,9.4097,9.4407,9.402,9.4252,275400.0
2011-12-22 10:25:00,12.16,12.21,12.16,12.21,57600.0,9.4252,9.464,9.4252,9.464,57600.0
2011-12-22 10:30:00,12.21,12.21,12.17,12.17,104200.0,9.464,9.464,9.433,9.433,104200.0
2011-12-22 10:35:00,12.17,12.18,12.15,12.15,88200.0,9.433,9.4407,9.4175,9.4175,88200.0
2011-12-22 10:40:00,12.15,12.17,12.15,12.16,56400.0,9.4175,9.433,9.4175,9.4252,56400.0
2011-12-22 10:45:00,12.16,12.17,12.15,12.16,95800.0,9.4252,9.433,9.4175,9.4252,95800.0
2011-12-22 10:50:00,12.16,12.16,12.15,12.15,32800.0,9.4252,9.4252,9.4175,9.4175,32800.0
2011-12-22 10:55:00,12.16,12.18,12.16,12.18,96400.0,9.4252,9.4407,9.4252,9.4407,96400.0
2011-12-22 11:00:00,12.18,12.19,12.17,12.17,93200.0,9.4407,9.4485,9.433,9.433,93200.0
2011-12-22 11:05:00,12.18,12.18,12.17,12.17,23000.0,9.4407,9.4407,9.433,9.433,23000.0
2011-12-22 11:10:00,12.17,12.17,12.15,12.15,61600.0,9.433,9.433,9.4175,9.4175,61600.0
2011-12-22 11:15:00,12.16,12.17,12.16,12.17,40600.0,9.4252,9.433,9.4252,9.433,40600.0
2011-12-22 11:20:00,12.17,12.18,12.16,12.18,30000.0,9.433,9.4407,9.4252,9.4407,30000.0
2011-12-22 11:25:00,12.18,12.18,12.17,12.18,54200.0,9.4407,9.4407,9.433,9.4407,54200.0
2011-12-22 11:30:00,12.18,12.19,12.16,12.16,55600.0,9.4407,9.4485,9.4252,9.4252,55600.0
2011-12-22 11:35:00,12.17,12.17,12.14,12.15,120200.0,9.433,9.433,9.4097,9.4175,120200.0
2011-12-22 11:40:00,12.15,12.15,12.15,12.15,63200.0,9.4175,9.4175,9.4175,9.4175,63200.0
2011-12-22 11:45:00,12.15,12.15,12.15,12.15,63400.0,9.4175,9.4175,9.4175,9.4175,63400.0
2011-12-22 11:50:00,12.15,12.15,12.13,12.13,32400.0,9.4175,9.4175,9.402,9.402,32400.0
2011-12-22 11:55:00,12.13,12.14,12.13,12.13,40000.0,9.402,9.4097,9.402,9.402,40000.0
2011-12-22 12:00:00,12.13,12.15,12.13,12.15,49000.0,9.402,9.4175,9.402,9.4175,49000.0
2011-12-22 12:05:00,12.15,12.15,12.13,12.13,60600.0,9.4175,9.4175,9.402,9.402,60600.0
2011-12-22 12:10:00,12.13,12.14,12.13,12.14,30400.0,9.402,9.4097,9.402,9.4097,30400.0
2011-12-22 12:15:00,12.13,12.14,12.13,12.14,25200.0,9.402,9.4097,9.402,9.4097,25200.0
2011-12-22 12:20:00,12.13,12.15,12.13,12.15,28600.0,9.402,9.4175,9.402,9.4175,28600.0
2011-12-22 12:25:00,12.15,12.15,12.15,12.15,125000.0,9.4175,9.4175,9.4175,9.4175,125000.0
2011-12-22 12:30:00,12.15,12.15,12.15,12.15,28000.0,9.4175,9.4175,9.4175,9.4175,28000.0
2011-12-22 12:35:00,12.15,12.15,12.15,12.15,80800.0,9.4175,9.4175,9.4175,9.4175,80800.0
2011-12-22 12:40:00,12.15,12.15,12.15,12.15,36000.0,9.4175,9.4175,9.4175,9.4175,36000.0
2011-12-22 12:45:00,12.15,12.15,12.15,12.15,15600.0,9.4175,9.4175,9.4175,9.4175,15600.0
2011-12-22 12:50:00,12.15,12.15,12.15,12.15,11200.0,9.4175,9.4175,9.4175,9.4175,11200.0
2011-12-22 12:55:00,12.15,12.15,12.14,12.15,113600.0,9.4175,9.4175,9.4097,9.4175,113600.0
2011-12-22 13:00:00,12.15,12.15,12.15,12.15,12200.0,9.4175,9.4175,9.4175,9.4175,12200.0
2011-12-22 13:05:00,12.15,12.15,12.15,12.15,32600.0,9.4175,9.4175,9.4175,9.4175,32600.0
2011-12-22 13:10:00,12.15,12.16,12.15,12.16,22200.0,9.4175,9.4252,9.4175,9.4252,22200.0
2011-12-22 13:15:00,12.15,12.16,12.15,12.16,18600.0,9.4175,9.4252,9.4175,9.4252,18600.0
2011-12-22 13:20:00,12.16,12.16,12.15,12.15,12800.0,9.4252,9.4252,9.4175,9.4175,12800.0
2011-12-22 13:25:00,12.15,12.17,12.14,12.14,142200.0,9.4175,9.433,9.4097,9.4097,142200.0
2011-12-22 13:30:00,12.15,12.15,12.12,12.15,124200.0,9.4175,9.4175,9.3942,9.4175,124200.0
2011-12-22 13:35:00,12.15,12.15,12.12,12.12,62800.0,9.4175,9.4175,9.3942,9.3942,62800.0
2011-12-22 13:40:00,12.13,12.13,12.12,12.13,40000.0,9.402,9.402,9.3942,9.402,40000.0
2011-12-22 13:45:00,12.13,12.13,12.12,12.12,44000.0,9.402,9.402,9.3942,9.3942,44000.0
2011-12-22 13:50:00,12.13,12.13,12.12,12.13,32400.0,9.402,9.402,9.3942,9.402,32400.0
2011-12-22 13:55:00,12.12,12.13,12.12,12.12,65000.0,9.3942,9.402,9.3942,9.3942,65000.0
2011-12-22 14:00:00,12.12,12.12,12.12,12.12,24800.0,9.3942,9.3942,9.3942,9.3942,24800.0
2011-12-22 14:05:00,12.12,12.13,12.12,12.13,95600.0,9.3942,9.402,9.3942,9.402,95600.0
2011-12-22 14:10:00,12.13,12.13,12.12,12.13,57200.0,9.402,9.402,9.3942,9.402,57200.0
2011-12-22 14:15:00,12.13,12.13,12.12,12.12,87000.0,9.402,9.402,9.3942,9.3942,87000.0
2011-12-22 14:20:00,12.12,12.13,12.12,12.12,55000.0,9.3942,9.402,9.3942,9.3942,55000.0
2011-12-22 14:25:00,12.12,12.12,12.11,12.11,84400.0,9.3942,9.3942,9.3865,9.3865,84400.0
2011-12-22 14:30:00,12.11,12.12,12.11,12.11,118800.0,9.3865,9.3942,9.3865,9.3865,118800.0
2011-12-22 14:35:00,12.11,12.12,12.09,12.1,85200.0,9.3865,9.3942,9.371,9.3787,85200.0
2011-12-22 14:40:00,12.09,12.1,12.09,12.09,55200.0,9.371,9.3787,9.371,9.371,55200.0
2011-12-22 14:45:00,12.09,12.11,12.09,12.1,92400.0,9.371,9.3865,9.371,9.3787,92400.0
2011-12-22 14:50:00,12.1,12.1,12.09,12.09,144800.0,9.3787,9.3787,9.371,9.371,144800.0
2011-12-22 14:55:00,12.09,12.09,12.07,12.07,136000.0,9.371,9.371,9.3555,9.3555,136000.0
2011-12-22 15:00:00,12.08,12.08,12.05,12.06,219400.0,9.3632,9.3632,9.34,9.3477,219400.0
2011-12-22 15:05:00,12.06,12.09,12.06,12.09,94400.0,9.3477,9.371,9.3477,9.371,94400.0
2011-12-22 15:10:00,12.09,12.09,12.08,12.08,99600.0,9.371,9.371,9.3632,9.3632,99600.0
2011-12-22 15:15:00,12.08,12.09,12.07,12.07,167400.0,9.3632,9.371,9.3555,9.3555,167400.0
2011-12-22 15:20:00,12.08,12.09,12.06,12.09,170200.0,9.3632,9.371,9.3477,9.371,170200.0
2011-12-22 15:25:00,12.09,12.09,12.08,12.09,89400.0,9.371,9.371,9.3632,9.371,89400.0
2011-12-22 15:30:00,12.09,12.1,12.08,12.1,96200.0,9.371,9.3787,9.3632,9.3787,96200.0
2011-12-22 15:35:00,12.1,12.1,12.08,12.09,199400.0,9.3787,9.3787,9.3632,9.371,199400.0
2011-12-22 15:40:00,12.09,12.09,12.08,12.09,124200.0,9.371,9.371,9.3632,9.371,124200.0
2011-12-22 15:45:00,12.09,12.09,12.06,12.07,212400.0,9.371,9.371,9.3477,9.3555,212400.0
2011-12-22 15:50:00,12.07,12.08,12.06,12.08,231800.0,9.3555,9.3632,9.3477,9.3632,231800.0
2011-12-22 15:55:00,12.07,12.08,12.06,12.08,285600.0,9.3555,9.3632,9.3477,9.3632,285600.0
2011-12-23 09:30:00,12.14,12.18,12.12,12.14,104800.0,9.4097,9.4407,9.3942,9.4097,104800.0
2011-12-23 09:35:00,12.15,12.17,12.12,12.12,65400.0,9.4175,9.433,9.3942,9.3942,65400.0
2011-12-23 09:40:00,12.12,12.15,12.1,12.15,81400.0,9.3942,9.4175,9.3787,9.4175,81400.0
2011-12-23 09:45:00,12.15,12.15,12.11,12.15,80800.0,9.4175,9.4175,9.3865,9.4175,80800.0
2011-12-23 09:50:00,12.15,12.15,12.14,12.15,45400.0,9.4175,9.4175,9.4097,9.4175,45400.0
2011-12-23 09:55:00,12.15,12.15,12.15,12.15,62800.0,9.4175,9.4175,9.4175,9.4175,62800.0
2011-12-23 10:00:00,12.15,12.18,12.15,12.17,64200.0,9.4175,9.4407,9.4175,9.433,64200.0
2011-12-23 10:05:00,12.17,12.2,12.17,12.2,45400.0,9.433,9.4562,9.433,9.4562,45400.0
2011-12-23 10:10:00,12.2,12.2,12.19,12.19,73000.0,9.4562,9.4562,9.4485,9.4485,73000.0
2011-12-23 10:15:00,12.19,12.2,12.14,12.14,103600.0,9.4485,9.4562,9.4097,9.4097,103600.0
2011-12-23 10:20:00,12.14,12.15,12.13,12.15,44200.0,9.4097,9.4175,9.402,9.4175,44200.0
2011-12-23 10:25:00,12.15,12.15,12.15,12.15,28000.0,9.4175,9.4175,9.4175,9.4175,28000.0
2011-12-23 10:30:00,12.15,12.16,12.15,12.16,55200.0,9.4175,9.4252,9.4175,9.4252,55200.0
2011-12-23 10:35:00,12.16,12.18,12.16,12.17,33200.0,9.4252,9.4407,9.4252,9.433,33200.0
2011-12-23 10:40:00,12.17,12.18,12.16,12.17,37400.0,9.433,9.4407,9.4252,9.433,37400.0
2011-12-23 10:45:00,12.17,12.19,12.17,12.19,56600.0,9.433,9.4485,9.433,9.4485,56600.0
2011-12-23 10:50:00,12.19,12.21,12.19,12.2,40200.0,9.4485,9.464,9.4485,9.4562,40200.0
2011-12-23 10:55:00,12.21,12.22,12.2,12.22,40000.0,9.464,9.4717,9.4562,9.4717,40000.0
2011-12-23 11:00:00,12.22,12.22,12.2,12.21,82400.0,9.4717,9.4717,9.4562,9.464,82400.0
2011-12-23 11:05:00,12.21,12.21,12.21,12.21,28200.0,9.464,9.464,9.464,9.464,28200.0
2011-12-23 11:10:00,12.21,12.21,12.19,12.21,93600.0,9.464,9.464,9.4485,9.464,93600.0
2011-12-23 11:15:00,12.2,12.22,12.2,12.22,21400.0,9.4562,9.4717,9.4562,9.4717,21400.0
2011-12-23 11:20:00,12.22,12.22,12.22,12.22,31400.0,9.4717,9.4717,9.4717,9.4717,31400.0
2011-12-23 11:25:00,12.22,12.22,12.2,12.21,53400.0,9.4717,9.4717,9.4562,9.464,53400.0
2011-12-23 11:30:00,12.21,12.22,12.21,12.22,39400.0,9.464,9.4717,9.464,9.4717,39400.0
2011-12-23 11:35:00,12.22,12.24,12.22,12.24,41400.0,9.4717,9.4872,9.4717,9.4872,41400.0
2011-12-23 11:40:00,12.23,12.24,12.23,12.24,25400.0,9.4795,9.4872,9.4795,9.4872,25400.0
2011-12-23 11:45:00,12.24,12.25,12.24,12.24,50400.0,9.4872,9.495,9.4872,9.4872,50400.0
2011-12-23 11:50:00,12.24,12.24,12.24,12.24,16400.0,9.4872,9.4872,9.4872,9.4872,16400.0
2011-12-23 11:55:00,12.24,12.24,12.24,12.24,37800.0,9.4872,9.4872,9.4872,9.4872,37800.0
2011-12-23 12:00:00,12.24,12.24,12.24,12.24,19800.0,9.4872,9.4872,9.4872,9.4872,19800.0
2011-12-23 12:05:00,12.24,12.24,12.24,12.24,27200.0,9.4872,9.4872,9.4872,9.4872,27200.0
2011-12-23 12:10:00,12.24,12.24,12.24,12.24,22400.0,9.4872,9.4872,9.4872,9.4872,22400.0
2011-12-23 12:15:00,12.24,12.24,12.24,12.24,61000.0,9.4872,9.4872,9.4872,9.4872,61000.0
2011-12-23 12:20:00,12.24,12.24,12.24,12.24,55000.0,9.4872,9.4872,9.4872,9.4872,55000.0
2011-12-23 12:25:00,12.24,12.24,12.23,12.23,39800.0,9.4872,9.4872,9.4795,9.4795,39800.0
2011-12-23 12:30:00,12.24,12.24,12.23,12.24,68800.0,9.4872,9.4872,9.4795,9.4872,68800.0
2011-12-23 12:35:00,12.24,12.24,12.24,12.24,44200.0,9.4872,9.4872,9.4872,9.4872,44200.0
2011-12-23 12:40:00,12.24,12.25,12.24,12.25,47000.0,9.4872,9.495,9.4872,9.495,47000.0
2011-12-23 12:45:00,12.24,12.25,12.24,12.25,31800.0,9.4872,9.495,9.4872,9.495,31800.0
2011-12-23 12:50:00,12.25,12.25,12.24,12.24,21600.0,9.495,9.495,9.4872,9.4872,21600.0
2011-12-23 12:55:00,12.24,12.24,12.24,12.24,11800.0,9.4872,9.4872,9.4872,9.4872,11800.0
2011-12-23 13:00:00,12.24,12.24,12.24,12.24,18000.0,9.4872,9.4872,9.4872,9.4872,18000.0
2011-12-23 13:05:00,12.24,12.25,12.24,12.24,29800.0,9.4872,9.495,9.4872,9.4872,29800.0
2011-12-23 13:10:00,12.24,12.25,12.24,12.25,35000.0,9.4872,9.495,9.4872,9.495,35000.0
2011-12-23 13:15:00,12.25,12.25,12.24,12.25,13800.0,9.495,9.495,9.4872,9.495,13800.0
2011-12-23 13:20:00,12.25,12.25,12.24,12.24,60600.0,9.495,9.495,9.4872,9.4872,60600.0
2011-12-23 13:25:00,12.24,12.24,12.24,12.24,25800.0,9.4872,9.4872,9.4872,9.4872,25800.0
2011-12-23 13:30:00,12.24,12.24,12.23,12.24,29800.0,9.4872,9.4872,9.4795,9.4872,29800.0
2011-12-23 13:35:00,12.24,12.24,12.23,12.23,26000.0,9.4872,9.4872,9.4795,9.4795,26000.0
2011-12-23 13:40:00,12.23,12.24,12.23,12.23,39800.0,9.4795,9.4872,9.4795,9.4795,39800.0
2011-12-23 13:45:00,12.24,12.24,12.23,12.24,34000.0,9.4872,9.4872,9.4795,9.4872,34000.0
2011-12-23 13:50:00,12.24,12.24,12.23,12.24,39000.0,9.4872,9.4872,9.4795,9.4872,39000.0
2011-12-23 13:55:00,12.24,12.25,12.24,12.24,56800.0,9.4872,9.495,9.4872,9.4872,56800.0
2011-12-23 14:00:00,12.24,12.24,12.24,12.24,16000.0,9.4872,9.4872,9.4872,9.4872,16000.0
2011-12-23 14:05:00,12.24,12.24,12.24,12.24,34200.0,9.4872,9.4872,9.4872,9.4872,34200.0
2011-12-23 14:10:00,12.24,12.24,12.24,12.24,27000.0,9.4872,9.4872,9.4872,9.4872,27000.0
2011-12-23 14:15:00,12.24,12.24,12.24,12.24,31600.0,9.4872,9.4872,9.4872,9.4872,31600.0
2011-12-23 14:20:00,12.24,12.24,12.24,12.24,18200.0,9.4872,9.4872,9.4872,9.4872,18200.0
2011-12-23 14:25:00,12.24,12.24,12.24,12.24,45400.0,9.4872,9.4872,9.4872,9.4872,45400.0
2011-12-23 14:30:00,12.24,12.24,12.24,12.24,27400.0,9.4872,9.4872,9.4872,9.4872,27400.0
2011-12-23 14:35:00,12.24,12.24,12.22,12.22,34800.0,9.4872,9.4872,9.4717,9.4717,34800.0
2011-12-23 14:40:00,12.23,12.24,12.22,12.24,50600.0,9.4795,9.4872,9.4717,9.4872,50600.0
2011-12-23 14:45:00,12.24,12.24,12.23,12.24,30600.0,9.4872,9.4872,9.4795,9.4872,30600.0
2011-12-23 14:50:00,12.24,12.24,12.24,12.24,51600.0,9.4872,9.4872,9.4872,9.4872,51600.0
2011-12-23 14:55:00,12.24,12.24,12.24,12.24,36400.0,9.4872,9.4872,9.4872,9.4872,36400.0
2011-12-23 15:00:00,12.24,12.25,12.24,12.24,51600.0,9.4872,9.495,9.4872,9.4872,51600.0
2011-12-23 15:05:00,12.24,12.25,12.24,12.24,50400.0,9.4872,9.495,9.4872,9.4872,50400.0
2011-12-23 15:10:00,12.24,12.24,12.24,12.24,27000.0,9.4872,9.4872,9.4872,9.4872,27000.0
2011-12-23 15:15:00,12.24,12.24,12.24,12.24,33400.0,9.4872,9.4872,9.4872,9.4872,33400.0
2011-12-23 15:20:00,12.24,12.24,12.24,12.24,31000.0,9.4872,9.4872,9.4872,9.4872,31000.0
2011-12-23 15:25:00,12.24,12.24,12.24,12.24,36000.0,9.4872,9.4872,9.4872,9.4872,36000.0
2011-12-23 15:30:00,12.24,12.24,12.24,12.24,42200.0,9.4872,9.4872,9.4872,9.4872,42200.0
2011-12-23 15:35:00,12.24,12.24,12.22,12.23,101000.0,9.4872,9.4872,9.4717,9.4795,101000.0
2011-12-23 15:40:00,12.22,12.24,12.22,12.24,146400.0,9.4717,9.4872,9.4717,9.4872,146400.0
2011-12-23 15:45:00,12.24,12.24,12.23,12.23,130800.0,9.4872,9.4872,9.4795,9.4795,130800.0
2011-12-23 15:50:00,12.23,12.24,12.22,12.22,87800.0,9.4795,9.4872,9.4717,9.4717,87800.0
2011-12-23 15:55:00,12.23,12.25,12.22,12.25,357400.0,9.4795,9.495,9.4717,9.495,357400.0
2011-12-27 09:30:00,12.19,12.24,12.15,12.24,80800.0,9.4485,9.4872,9.4175,9.4872,80800.0
2011-12-27 09:35:00,12.24,12.24,12.21,12.22,47200.0,9.4872,9.4872,9.464,9.4717,47200.0
2011-12-27 09:40:00,12.22,12.25,12.22,12.25,31200.0,9.4717,9.495,9.4717,9.495,31200.0
2011-12-27 09:45:00,12.24,12.25,12.23,12.25,39800.0,9.4872,9.495,9.4795,9.495,39800.0
2011-12-27 09:50:00,12.24,12.27,12.24,12.26,84000.0,9.4872,9.5105,9.4872,9.5027,84000.0
2011-12-27 09:55:00,12.26,12.28,12.26,12.28,23600.0,9.5027,9.5182,9.5027,9.5182,23600.0
2011-12-27 10:00:00,12.28,12.29,12.27,12.28,65200.0,9.5182,9.526,9.5105,9.5182,65200.0
2011-12-27 10:05:00,12.28,12.28,12.26,12.26,53600.0,9.5182,9.5182,9.5027,9.5027,53600.0
2011-12-27 10:10:00,12.26,12.28,12.26,12.28,37000.0,9.5027,9.5182,9.5027,9.5182,37000.0
2011-12-27 10:15:00,12.28,12.28,12.27,12.28,25800.0,9.5182,9.5182,9.5105,9.5182,25800.0
2011-12-27 10:20:00,12.28,12.29,12.25,12.26,57800.0,9.5182,9.526,9.495,9.5027,57800.0
2011-12-27 10:25:00,12.26,12.26,12.24,12.24,31400.0,9.5027,9.5027,9.4872,9.4872,31400.0
2011-12-27 10:30:00,12.24,12.25,12.22,12.22,83000.0,9.4872,9.495,9.4717,9.4717,83000.0
2011-12-27 10:35:00,12.22,12.22,12.21,12.22,29400.0,9.4717,9.4717,9.464,9.4717,29400.0
2011-12-27 10:40:00,12.22,12.22,12.22,12.22,8800.0,9.4717,9.4717,9.4717,9.4717,8800.0
2011-12-27 10:45:00,12.22,12.22,12.21,12.22,30200.0,9.4717,9.4717,9.464,9.4717,30200.0
2011-12-27 10:50:00,12.22,12.23,12.22,12.23,21200.0,9.4717,9.4795,9.4717,9.4795,21200.0
2011-12-27 10:55:00,12.23,12.23,12.22,12.22,56800.0,9.4795,9.4795,9.4717,9.4717,56800.0
2011-12-27 11:00:00,12.22,12.22,12.21,12.22,17200.0,9.4717,9.4717,9.464,9.4717,17200.0
2011-12-27 11:05:00,12.22,12.22,12.21,12.21,13600.0,9.4717,9.4717,9.464,9.464,13600.0
2011-12-27 11:10:00,12.22,12.26,12.21,12.26,74600.0,9.4717,9.5027,9.464,9.5027,74600.0
2011-12-27 11:15:00,12.26,12.26,12.25,12.26,19400.0,9.5027,9.5027,9.495,9.5027,19400.0
2011-12-27 11:20:00,12.26,12.28,12.26,12.27,61400.0,9.5027,9.5182,9.5027,9.5105,61400.0
2011-12-27 11:25:00,12.26,12.27,12.25,12.25,17200.0,9.5027,9.5105,9.495,9.495,17200.0
2011-12-27 11:30:00,12.26,12.26,12.24,12.25,10600.0,9.5027,9.5027,9.4872,9.495,10600.0
2011-12-27 11:35:00,12.25,12.27,12.24,12.27,51400.0,9.495,9.5105,9.4872,9.5105,51400.0
2011-12-27 11:40:00,12.27,12.27,12.26,12.27,14600.0,9.5105,9.5105,9.5027,9.5105,14600.0
2011-12-27 11:45:00,12.27,12.27,12.26,12.27,14200.0,9.5105,9.5105,9.5027,9.5105,14200.0
2011-12-27 11:50:00,12.26,12.27,12.26,12.26,21000.0,9.5027,9.5105,9.5027,9.5027,21000.0
2011-12-27 11:55:00,12.26,12.26,12.26,12.26,13600.0,9.5027,9.5027,9.5027,9.5027,13600.0
2011-12-27 12:00:00,12.26,12.26,12.25,12.25,22000.0,9.5027,9.5027,9.495,9.495,22000.0
2011-12-27 12:05:00,12.24,12.25,12.24,12.24,43600.0,9.4872,9.495,9.4872,9.4872,43600.0
2011-12-27 12:10:00,12.24,12.24,12.24,12.24,16600.0,9.4872,9.4872,9.4872,9.4872,16600.0
2011-12-27 12:15:00,12.24,12.24,12.24,12.24,13000.0,9.4872,9.4872,9.4872,9.4872,13000.0
2011-12-27 12:20:00,12.24,12.25,12.24,12.24,31600.0,9.4872,9.495,9.4872,9.4872,31600.0
2011-12-27 12:25:00,12.24,12.25,12.24,12.25,10200.0,9.4872,9.495,9.4872,9.495,10200.0
2011-12-27 12:30:00,12.25,12.25,12.24,12.25,9600.0,9.495,9.495,9.4872,9.495,9600.0
2011-12-27 12:35:00,12.25,12.25,12.24,12.24,10600.0,9.495,9.495,9.4872,9.4872,10600.0
2011-12-27 12:40:00,12.24,12.25,12.24,12.25,16000.0,9.4872,9.495,9.4872,9.495,16000.0
2011-12-27 12:45:00,12.24,12.26,12.24,12.26,27200.0,9.4872,9.5027,9.4872,9.5027,27200.0
2011-12-27 12:50:00,12.25,12.27,12.25,12.27,21400.0,9.495,9.5105,9.495,9.5105,21400.0
2011-12-27 12:55:00,12.27,12.27,12.26,12.27,13200.0,9.5105,9.5105,9.5027,9.5105,13200.0
2011-12-27 13:00:00,12.26,12.27,12.26,12.27,9200.0,9.5027,9.5105,9.5027,9.5105,9200.0
2011-12-27 13:05:00,12.27,12.27,12.26,12.26,22000.0,9.5105,9.5105,9.5027,9.5027,22000.0
2011-12-27 13:10:00,12.26,12.26,12.24,12.25,14400.0,9.5027,9.5027,9.4872,9.495,14400.0
2011-12-27 13:15:00,12.25,12.25,12.24,12.24,12000.0,9.495,9.495,9.4872,9.4872,12000.0
2011-12-27 13:20:00,12.25,12.25,12.24,12.24,41200.0,9.495,9.495,9.4872,9.4872,41200.0
2011-12-27 13:25:00,12.24,12.24,12.24,12.24,38200.0,9.4872,9.4872,9.4872,9.4872,38200.0
2011-12-27 13:30:00,12.24,12.24,12.24,12.24,9200.0,9.4872,9.4872,9.4872,9.4872,9200.0
2011-12-27 13:35:00,12.24,12.25,12.24,12.24,28400.0,9.4872,9.495,9.4872,9.4872,28400.0
2011-12-27 13:40:00,12.24,12.25,12.24,12.25,16000.0,9.4872,9.495,9.4872,9.495,16000.0
2011-12-27 13:45:00,12.25,12.26,12.24,12.26,23200.0,9.495,9.5027,9.4872,9.5027,23200.0
2011-12-27 13:50:00,12.26,12.26,12.25,12.26,16600.0,9.5027,9.5027,9.495,9.5027,16600.0
2011-12-27 13:55:00,12.26,12.26,12.25,12.26,28400.0,9.5027,9.5027,9.495,9.5027,28400.0
2011-12-27 14:00:00,12.26,12.27,12.26,12.26,46200.0,9.5027,9.5105,9.5027,9.5027,46200.0
2011-12-27 14:05:00,12.26,12.26,12.26,12.26,21200.0,9.5027,9.5027,9.5027,9.5027,21200.0
2011-12-27 14:10:00,12.26,12.27,12.26,12.26,31400.0,9.5027,9.5105,9.5027,9.5027,31400.0
2011-12-27 14:15:00,12.27,12.27,12.26,12.27,24800.0,9.5105,9.5105,9.5027,9.5105,24800.0
2011-12-27 14:20:00,12.27,12.27,12.26,12.26,18200.0,9.5105,9.5105,9.5027,9.5027,18200.0
2011-12-27 14:25:00,12.26,12.26,12.24,12.24,47600.0,9.5027,9.5027,9.4872,9.4872,47600.0
2011-12-27 14:30:00,12.25,12.26,12.24,12.26,23800.0,9.495,9.5027,9.4872,9.5027,23800.0
2011-12-27 14:35:00,12.26,12.26,12.24,12.24,51600.0,9.5027,9.5027,9.4872,9.4872,51600.0
2011-12-27 14:40:00,12.25,12.26,12.25,12.26,60600.0,9.495,9.5027,9.495,9.5027,60600.0
2011-12-27 14:45:00,12.26,12.26,12.26,12.26,14800.0,9.5027,9.5027,9.5027,9.5027,14800.0
2011-12-27 14:50:00,12.26,12.26,12.26,12.26,27400.0,9.5027,9.5027,9.5027,9.5027,27400.0
2011-12-27 14:55:00,12.26,12.26,12.25,12.26,54800.0,9.5027,9.5027,9.495,9.5027,54800.0
2011-12-27 15:00:00,12.26,12.26,12.25,12.26,29800.0,9.5027,9.5027,9.495,9.5027,29800.0
2011-12-27 15:05:00,12.26,12.27,12.26,12.27,40600.0,9.5027,9.5105,9.5027,9.5105,40600.0
2011-12-27 15:10:00,12.26,12.27,12.26,12.26,27400.0,9.5027,9.5105,9.5027,9.5027,27400.0
2011-12-27 15:15:00,12.26,12.27,12.26,12.27,42400.0,9.5027,9.5105,9.5027,9.5105,42400.0
2011-12-27 15:20:00,12.27,12.27,12.25,12.26,39000.0,9.5105,9.5105,9.495,9.5027,39000.0
2011-12-27 15:25:00,12.25,12.26,12.25,12.25,30200.0,9.495,9.5027,9.495,9.495,30200.0
2011-12-27 15:30:00,12.25,12.26,12.24,12.25,63200.0,9.495,9.5027,9.4872,9.495,63200.0
2011-12-27 15:35:00,12.25,12.26,12.25,12.26,34200.0,9.495,9.5027,9.495,9.5027,34200.0
2011-12-27 15:40:00,12.26,12.26,12.25,12.26,57200.0,9.5027,9.5027,9.495,9.5027,57200.0
2011-12-27 15:45:00,12.26,12.26,12.24,12.25,120400.0,9.5027,9.5027,9.4872,9.495,120400.0
2011-12-27 15:50:00,12.26,12.26,12.25,12.25,45600.0,9.5027,9.5027,9.495,9.495,45600.0
2011-12-27 15:55:00,12.25,12.25,12.24,12.25,213400.0,9.495,9.495,9.4872,9.495,213400.0
2011-12-28 09:30:00,12.2,12.21,12.17,12.19,99200.0,9.4562,9.464,9.433,9.4485,99200.0
2011-12-28 09:35:00,12.19,12.21,12.19,12.2,84200.0,9.4485,9.464,9.4485,9.4562,84200.0
2011-12-28 09:40:00,12.2,12.21,12.2,12.21,52000.0,9.4562,9.464,9.4562,9.464,52000.0
2011-12-28 09:45:00,12.21,12.21,12.19,12.19,45600.0,9.464,9.464,9.4485,9.4485,45600.0
2011-12-28 09:50:00,12.19,12.2,12.18,12.2,35000.0,9.4485,9.4562,9.4407,9.4562,35000.0
2011-12-28 09:55:00,12.19,12.21,12.19,12.2,23200.0,9.4485,9.464,9.4485,9.4562,23200.0
2011-12-28 10:00:00,12.2,12.21,12.2,12.2,52600.0,9.4562,9.464,9.4562,9.4562,52600.0
2011-12-28 10:05:00,12.21,12.23,12.2,12.23,36400.0,9.464,9.4795,9.4562,9.4795,36400.0
2011-12-28 10:10:00,12.23,12.23,12.21,12.22,47800.0,9.4795,9.4795,9.464,9.4717,47800.0
2011-12-28 10:15:00,12.22,12.22,12.19,12.2,75600.0,9.4717,9.4717,9.4485,9.4562,75600.0
2011-12-28 10:20:00,12.2,12.2,12.19,12.19,23000.0,9.4562,9.4562,9.4485,9.4485,23000.0
2011-12-28 10:25:00,12.19,12.19,12.17,12.18,65400.0,9.4485,9.4485,9.433,9.4407,65400.0
2011-12-28 10:30:00,12.18,12.19,12.17,12.18,213800.0,9.4407,9.4485,9.433,9.4407,213800.0
2011-12-28 10:35:00,12.18,12.19,12.17,12.18,55600.0,9.4407,9.4485,9.433,9.4407,55600.0
2011-12-28 10:40:00,12.18,12.19,12.18,12.19,12600.0,9.4407,9.4485,9.4407,9.4485,12600.0
2011-12-28 10:45:00,12.19,12.19,12.17,12.17,38600.0,9.4485,9.4485,9.433,9.433,38600.0
2011-12-28 10:50:00,12.17,12.17,12.16,12.16,18800.0,9.433,9.433,9.4252,9.4252,18800.0
2011-12-28 10:55:00,12.17,12.19,12.17,12.19,52000.0,9.433,9.4485,9.433,9.4485,52000.0
2011-12-28 11:00:00,12.19,12.19,12.17,12.19,66800.0,9.4485,9.4485,9.433,9.4485,66800.0
2011-12-28 11:05:00,12.19,12.19,12.18,12.19,28400.0,9.4485,9.4485,9.4407,9.4485,28400.0
2011-12-28 11:10:00,12.19,12.19,12.17,12.18,68200.0,9.4485,9.4485,9.433,9.4407,68200.0
2011-12-28 11:15:00,12.18,12.18,12.17,12.18,12000.0,9.4407,9.4407,9.433,9.4407,12000.0
2011-12-28 11:20:00,12.17,12.18,12.17,12.17,28000.0,9.433,9.4407,9.433,9.433,28000.0
2011-12-28 11:25:00,12.17,12.18,12.17,12.18,24800.0,9.433,9.4407,9.433,9.4407,24800.0
2011-12-28 11:30:00,12.17,12.18,12.16,12.16,39800.0,9.433,9.4407,9.4252,9.4252,39800.0
2011-12-28 11:35:00,12.16,12.17,12.15,12.16,44000.0,9.4252,9.433,9.4175,9.4252,44000.0
2011-12-28 11:40:00,12.15,12.16,12.15,12.16,34400.0,9.4175,9.4252,9.4175,9.4252,34400.0
2011-12-28 11:45:00,12.16,12.17,12.15,12.17,23600.0,9.4252,9.433,9.4175,9.433,23600.0
2011-12-28 11:50:00,12.17,12.19,12.17,12.19,29200.0,9.433,9.4485,9.433,9.4485,29200.0
2011-12-28 11:55:00,12.19,12.2,12.18,12.2,31600.0,9.4485,9.4562,9.4407,9.4562,31600.0
2011-12-28 12:00:00,12.2,12.2,12.19,12.19,30000.0,9.4562,9.4562,9.4485,9.4485,30000.0
2011-12-28 12:05:00,12.19,12.2,12.19,12.2,68000.0,9.4485,9.4562,9.4485,9.4562,68000.0
2011-12-28 12:10:00,12.2,12.21,12.2,12.21,22800.0,9.4562,9.464,9.4562,9.464,22800.0
2011-12-28 12:15:00,12.2,12.22,12.2,12.22,24000.0,9.4562,9.4717,9.4562,9.4717,24000.0
2011-12-28 12:20:00,12.22,12.22,12.21,12.22,28200.0,9.4717,9.4717,9.464,9.4717,28200.0
2011-12-28 12:25:00,12.22,12.22,12.22,12.22,8000.0,9.4717,9.4717,9.4717,9.4717,8000.0
2011-12-28 12:30:00,12.22,12.22,12.22,12.22,10600.0,9.4717,9.4717,9.4717,9.4717,10600.0
2011-12-28 12:35:00,12.22,12.22,12.22,12.22,18800.0,9.4717,9.4717,9.4717,9.4717,18800.0
2011-12-28 12:40:00,12.22,12.22,12.22,12.22,15600.0,9.4717,9.4717,9.4717,9.4717,15600.0
2011-12-28 12:45:00,12.22,12.22,12.22,12.22,14800.0,9.4717,9.4717,9.4717,9.4717,14800.0
2011-12-28 12:50:00,12.22,12.22,12.21,12.22,27600.0,9.4717,9.4717,9.464,9.4717,27600.0
2011-12-28 12:55:00,12.22,12.22,12.22,12.22,45200.0,9.4717,9.4717,9.4717,9.4717,45200.0
2011-12-28 13:00:00,12.22,12.23,12.22,12.23,39200.0,9.4717,9.4795,9.4717,9.4795,39200.0
2011-12-28 13:05:00,12.23,12.23,12.22,12.22,27200.0,9.4795,9.4795,9.4717,9.4717,27200.0
2011-12-28 13:10:00,12.22,12.22,12.22,12.22,20600.0,9.4717,9.4717,9.4717,9.4717,20600.0
2011-12-28 13:15:00,12.22,12.23,12.22,12.22,40400.0,9.4717,9.4795,9.4717,9.4717,40400.0
2011-12-28 13:20:00,12.22,12.23,12.22,12.22,22400.0,9.4717,9.4795,9.4717,9.4717,22400.0
2011-12-28 13:25:00,12.22,12.23,12.22,12.23,29200.0,9.4717,9.4795,9.4717,9.4795,29200.0
2011-12-28 13:30:00,12.23,12.23,12.22,12.22,26000.0,9.4795,9.4795,9.4717,9.4717,26000.0
2011-12-28 13:35:00,12.22,12.24,12.22,12.23,47200.0,9.4717,9.4872,9.4717,9.4795,47200.0
2011-12-28 13:40:00,12.22,12.23,12.22,12.22,32200.0,9.4717,9.4795,9.4717,9.4717,32200.0
2011-12-28 13:45:00,12.22,12.22,12.22,12.22,29800.0,9.4717,9.4717,9.4717,9.4717,29800.0
2011-12-28 13:50:00,12.22,12.22,12.22,12.22,10200.0,9.4717,9.4717,9.4717,9.4717,10200.0
2011-12-28 13:55:00,12.22,12.22,12.22,12.22,11400.0,9.4717,9.4717,9.4717,9.4717,11400.0
2011-12-28 14:00:00,12.22,12.23,12.22,12.22,35200.0,9.4717,9.4795,9.4717,9.4717,35200.0
2011-12-28 14:05:00,12.22,12.22,12.21,12.21,31000.0,9.4717,9.4717,9.464,9.464,31000.0
2011-12-28 14:10:00,12.21,12.22,12.2,12.22,32400.0,9.464,9.4717,9.4562,9.4717,32400.0
2011-12-28 14:15:00,12.21,12.21,12.2,12.21,26200.0,9.464,9.464,9.4562,9.464,26200.0
2011-12-28 14:20:00,12.21,12.21,12.2,12.21,13200.0,9.464,9.464,9.4562,9.464,13200.0
2011-12-28 14:25:00,12.21,12.21,12.21,12.21,20200.0,9.464,9.464,9.464,9.464,20200.0
2011-12-28 14:30:00,12.21,12.21,12.21,12.21,14200.0,9.464,9.464,9.464,9.464,14200.0
2011-12-28 14:35:00,12.21,12.22,12.21,12.22,29200.0,9.464,9.4717,9.464,9.4717,29200.0
2011-12-28 14:40:00,12.22,12.22,12.21,12.22,22600.0,9.4717,9.4717,9.464,9.4717,22600.0
2011-12-28 14:45:00,12.22,12.22,12.21,12.22,40400.0,9.4717,9.4717,9.464,9.4717,40400.0
2011-12-28 14:50:00,12.22,12.22,12.21,12.22,28800.0,9.4717,9.4717,9.464,9.4717,28800.0
2011-12-28 14:55:00,12.22,12.22,12.22,12.22,38000.0,9.4717,9.4717,9.4717,9.4717,38000.0
2011-12-28 15:00:00,12.22,12.22,12.22,12.22,31200.0,9.4717,9.4717,9.4717,9.4717,31200.0
2011-12-28 15:05:00,12.22,12.22,12.22,12.22,32600.0,9.4717,9.4717,9.4717,9.4717,32600.0
2011-12-28 15:10:00,12.22,12.23,12.22,12.22,57000.0,9.4717,9.4795,9.4717,9.4717,57000.0
2011-12-28 15:15:00,12.23,12.23,12.22,12.22,77600.0,9.4795,9.4795,9.4717,9.4717,77600.0
2011-12-28 15:20:00,12.22,12.22,12.21,12.22,93800.0,9.4717,9.4717,9.464,9.4717,93800.0
2011-12-28 15:25:00,12.22,12.22,12.2,12.2,74600.0,9.4717,9.4717,9.4562,9.4562,74600.0
2011-12-28 15:30:00,12.2,12.2,12.19,12.2,66000.0,9.4562,9.4562,9.4485,9.4562,66000.0
2011-12-28 15:35:00,12.2,12.2,12.18,12.19,134000.0,9.4562,9.4562,9.4407,9.4485,134000.0
2011-12-28 15:40:00,12.19,12.2,12.18,12.18,161400.0,9.4485,9.4562,9.4407,9.4407,161400.0
2011-12-28 15:45:00,12.19,12.19,12.15,12.16,224000.0,9.4485,9.4485,9.4175,9.4252,224000.0
2011-12-28 15:50:00,12.16,12.18,12.16,12.17,273800.0,9.4252,9.4407,9.4252,9.433,273800.0
2011-12-28 15:55:00,12.17,12.18,12.16,12.18,459400.0,9.433,9.4407,9.4252,9.4407,459400.0
2011-12-29 09:30:00,12.22,12.24,12.18,12.23,47000.0,9.4717,9.4872,9.4407,9.4795,47000.0
2011-12-29 09:35:00,12.24,12.25,12.23,12.24,32200.0,9.4872,9.495,9.4795,9.4872,32200.0
2011-12-29 09:40:00,12.24,12.25,12.24,12.24,32600.0,9.4872,9.495,9.4872,9.4872,32600.0
2011-12-29 09:45:00,12.25,12.25,12.24,12.24,49800.0,9.495,9.495,9.4872,9.4872,49800.0
2011-12-29 09:50:00,12.24,12.24,12.24,12.24,33800.0,9.4872,9.4872,9.4872,9.4872,33800.0
2011-12-29 09:55:00,12.24,12.25,12.24,12.24,67800.0,9.4872,9.495,9.4872,9.4872,67800.0
2011-12-29 10:00:00,12.24,12.25,12.24,12.24,41800.0,9.4872,9.495,9.4872,9.4872,41800.0
2011-12-29 10:05:00,12.24,12.25,12.24,12.24,53600.0,9.4872,9.495,9.4872,9.4872,53600.0
2011-12-29 10:10:00,12.24,12.25,12.24,12.24,35600.0,9.4872,9.495,9.4872,9.4872,35600.0
2011-12-29 10:15:00,12.24,12.24,12.22,12.23,21400.0,9.4872,9.4872,9.4717,9.4795,21400.0
2011-12-29 10:20:00,12.22,12.24,12.22,12.22,41000.0,9.4717,9.4872,9.4717,9.4717,41000.0
2011-12-29 10:25:00,12.22,12.23,12.22,12.23,69000.0,9.4717,9.4795,9.4717,9.4795,69000.0
2011-12-29 10:30:00,12.22,12.23,12.22,12.23,23800.0,9.4717,9.4795,9.4717,9.4795,23800.0
2011-12-29 10:35:00,12.22,12.24,12.22,12.24,27800.0,9.4717,9.4872,9.4717,9.4872,27800.0
2011-12-29 10:40:00,12.24,12.24,12.24,12.24,23800.0,9.4872,9.4872,9.4872,9.4872,23800.0
2011-12-29 10:45:00,12.24,12.24,12.23,12.23,24800.0,9.4872,9.4872,9.4795,9.4795,24800.0
2011-12-29 10:50:00,12.24,12.24,12.23,12.24,9600.0,9.4872,9.4872,9.4795,9.4872,9600.0
2011-12-29 10:55:00,12.24,12.24,12.23,12.24,39000.0,9.4872,9.4872,9.4795,9.4872,39000.0
2011-12-29 11:00:00,12.24,12.24,12.22,12.22,42800.0,9.4872,9.4872,9.4717,9.4717,42800.0
2011-12-29 11:05:00,12.22,12.22,12.21,12.21,35800.0,9.4717,9.4717,9.464,9.464,35800.0
2011-12-29 11:10:00,12.21,12.21,12.2,12.2,15800.0,9.464,9.464,9.4562,9.4562,15800.0
2011-12-29 11:15:00,12.21,12.21,12.21,12.21,17800.0,9.464,9.464,9.464,9.464,17800.0
2011-12-29 11:20:00,12.21,12.22,12.21,12.21,47600.0,9.464,9.4717,9.464,9.464,47600.0
2011-12-29 11:25:00,12.21,12.21,12.19,12.2,37000.0,9.464,9.464,9.4485,9.4562,37000.0
2011-12-29 11:30:00,12.2,12.21,12.19,12.2,25400.0,9.4562,9.464,9.4485,9.4562,25400.0
2011-12-29 11:35:00,12.2,12.22,12.2,12.21,30200.0,9.4562,9.4717,9.4562,9.464,30200.0
2011-12-29 11:40:00,12.22,12.22,12.21,12.21,14400.0,9.4717,9.4717,9.464,9.464,14400.0
2011-12-29 11:45:00,12.22,12.22,12.21,12.22,21200.0,9.4717,9.4717,9.464,9.4717,21200.0
2011-12-29 11:50:00,12.21,12.22,12.21,12.22,34200.0,9.464,9.4717,9.464,9.4717,34200.0
2011-12-29 11:55:00,12.22,12.24,12.22,12.24,35800.0,9.4717,9.4872,9.4717,9.4872,35800.0
2011-12-29 12:00:00,12.24,12.24,12.22,12.22,37600.0,9.4872,9.4872,9.4717,9.4717,37600.0
2011-12-29 12:05:00,12.22,12.22,12.21,12.21,23600.0,9.4717,9.4717,9.464,9.464,23600.0
2011-12-29 12:10:00,12.21,12.22,12.2,12.2,63800.0,9.464,9.4717,9.4562,9.4562,63800.0
2011-12-29 12:15:00,12.2,12.21,12.2,12.21,17200.0,9.4562,9.464,9.4562,9.464,17200.0
2011-12-29 12:20:00,12.21,12.22,12.21,12.22,27400.0,9.464,9.4717,9.464,9.4717,27400.0
2011-12-29 12:25:00,12.22,12.23,12.22,12.22,45800.0,9.4717,9.4795,9.4717,9.4717,45800.0
2011-12-29 12:30:00,12.22,12.23,12.22,12.22,12200.0,9.4717,9.4795,9.4717,9.4717,12200.0
2011-12-29 12:35:00,12.22,12.24,12.22,12.24,30200.0,9.4717,9.4872,9.4717,9.4872,30200.0
2011-12-29 12:40:00,12.23,12.24,12.23,12.24,10200.0,9.4795,9.4872,9.4795,9.4872,10200.0
2011-12-29 12:45:00,12.24,12.24,12.23,12.23,40200.0,9.4872,9.4872,9.4795,9.4795,40200.0
2011-12-29 12:50:00,12.23,12.24,12.23,12.24,22600.0,9.4795,9.4872,9.4795,9.4872,22600.0
2011-12-29 12:55:00,12.24,12.24,12.23,12.24,28400.0,9.4872,9.4872,9.4795,9.4872,28400.0
2011-12-29 13:00:00,12.24,12.24,12.22,12.23,45600.0,9.4872,9.4872,9.4717,9.4795,45600.0
2011-12-29 13:05:00,12.23,12.23,12.22,12.23,38200.0,9.4795,9.4795,9.4717,9.4795,38200.0
2011-12-29 13:10:00,12.23,12.24,12.22,12.24,12400.0,9.4795,9.4872,9.4717,9.4872,12400.0
2011-12-29 13:15:00,12.24,12.24,12.22,12.23,32200.0,9.4872,9.4872,9.4717,9.4795,32200.0
2011-12-29 13:20:00,12.22,12.23,12.21,12.22,29800.0,9.4717,9.4795,9.464,9.4717,29800.0
2011-12-29 13:25:00,12.21,12.22,12.21,12.21,18000.0,9.464,9.4717,9.464,9.464,18000.0
2011-12-29 13:30:00,12.21,12.22,12.21,12.21,17000.0,9.464,9.4717,9.464,9.464,17000.0
2011-12-29 13:35:00,12.21,12.22,12.21,12.22,12600.0,9.464,9.4717,9.464,9.4717,12600.0
2011-12-29 13:40:00,12.21,12.23,12.2,12.2,106800.0,9.464,9.4795,9.4562,9.4562,106800.0
2011-12-29 13:45:00,12.2,12.21,12.2,12.2,9800.0,9.4562,9.464,9.4562,9.4562,9800.0
2011-12-29 13:50:00,12.21,12.21,12.2,12.21,23800.0,9.464,9.464,9.4562,9.464,23800.0
2011-12-29 13:55:00,12.21,12.21,12.21,12.21,18000.0,9.464,9.464,9.464,9.464,18000.0
2011-12-29 14:00:00,12.21,12.22,12.21,12.21,29200.0,9.464,9.4717,9.464,9.464,29200.0
2011-12-29 14:05:00,12.21,12.21,12.2,12.21,39000.0,9.464,9.464,9.4562,9.464,39000.0
2011-12-29 14:10:00,12.2,12.21,12.2,12.2,17400.0,9.4562,9.464,9.4562,9.4562,17400.0
2011-12-29 14:15:00,12.2,12.21,12.2,12.2,29800.0,9.4562,9.464,9.4562,9.4562,29800.0
2011-12-29 14:20:00,12.21,12.21,12.2,12.2,17200.0,9.464,9.464,9.4562,9.4562,17200.0
2011-12-29 14:25:00,12.2,12.21,12.2,12.2,21200.0,9.4562,9.464,9.4562,9.4562,21200.0
2011-12-29 14:30:00,12.2,12.21,12.2,12.2,14800.0,9.4562,9.464,9.4562,9.4562,14800.0
2011-12-29 14:35:00,12.21,12.21,12.2,12.21,22600.0,9.464,9.464,9.4562,9.464,22600.0
2011-12-29 14:40:00,12.2,12.21,12.2,12.2,35600.0,9.4562,9.464,9.4562,9.4562,35600.0
2011-12-29 14:45:00,12.2,12.2,12.2,12.2,12600.0,9.4562,9.4562,9.4562,9.4562,12600.0
2011-12-29 14:50:00,12.2,12.2,12.2,12.2,24200.0,9.4562,9.4562,9.4562,9.4562,24200.0
2011-12-29 14:55:00,12.2,12.2,12.2,12.2,55000.0,9.4562,9.4562,9.4562,9.4562,55000.0
2011-12-29 15:00:00,12.2,12.2,12.2,12.2,29600.0,9.4562,9.4562,9.4562,9.4562,29600.0
2011-12-29 15:05:00,12.2,12.2,12.2,12.2,44000.0,9.4562,9.4562,9.4562,9.4562,44000.0
2011-12-29 15:10:00,12.2,12.2,12.2,12.2,45000.0,9.4562,9.4562,9.4562,9.4562,45000.0
2011-12-29 15:15:00,12.2,12.2,12.2,12.2,24600.0,9.4562,9.4562,9.4562,9.4562,24600.0
2011-12-29 15:20:00,12.2,12.21,12.2,12.21,94600.0,9.4562,9.464,9.4562,9.464,94600.0
2011-12-29 15:25:00,12.21,12.21,12.21,12.21,83400.0,9.464,9.464,9.464,9.464,83400.0
2011-12-29 15:30:00,12.21,12.21,12.21,12.21,28600.0,9.464,9.464,9.464,9.464,28600.0
2011-12-29 15:35:00,12.21,12.21,12.2,12.2,84800.0,9.464,9.464,9.4562,9.4562,84800.0
2011-12-29 15:40:00,12.2,12.22,12.2,12.22,161000.0,9.4562,9.4717,9.4562,9.4717,161000.0
2011-12-29 15:45:00,12.22,12.23,12.22,12.22,100000.0,9.4717,9.4795,9.4717,9.4717,100000.0
2011-12-29 15:50:00,12.22,12.23,12.22,12.22,113400.0,9.4717,9.4795,9.4717,9.4717,113400.0
2011-12-29 15:55:00,12.22,12.22,12.21,12.22,204000.0,9.4717,9.4717,9.464,9.4717,204000.0
2011-12-30 09:30:00,12.19,12.22,12.18,12.19,79800.0,9.4485,9.4717,9.4407,9.4485,79800.0
2011-12-30 09:35:00,12.19,12.2,12.19,12.2,37000.0,9.4485,9.4562,9.4485,9.4562,37000.0
2011-12-30 09:40:00,12.2,12.2,12.18,12.18,35200.0,9.4562,9.4562,9.4407,9.4407,35200.0
2011-12-30 09:45:00,12.18,12.18,12.17,12.17,16400.0,9.4407,9.4407,9.433,9.433,16400.0
2011-12-30 09:50:00,12.18,12.19,12.18,12.18,48200.0,9.4407,9.4485,9.4407,9.4407,48200.0
2011-12-30 09:55:00,12.18,12.19,12.15,12.15,56200.0,9.4407,9.4485,9.4175,9.4175,56200.0
2011-12-30 10:00:00,12.15,12.18,12.15,12.17,71400.0,9.4175,9.4407,9.4175,9.433,71400.0
2011-12-30 10:05:00,12.17,12.18,12.17,12.17,67800.0,9.433,9.4407,9.433,9.433,67800.0
2011-12-30 10:10:00,12.17,12.18,12.16,12.17,34000.0,9.433,9.4407,9.4252,9.433,34000.0
2011-12-30 10:15:00,12.17,12.18,12.15,12.15,58800.0,9.433,9.4407,9.4175,9.4175,58800.0
2011-12-30 10:20:00,12.15,12.16,12.15,12.16,29400.0,9.4175,9.4252,9.4175,9.4252,29400.0
2011-12-30 10:25:00,12.16,12.17,12.15,12.17,11600.0,9.4252,9.433,9.4175,9.433,11600.0
2011-12-30 10:30:00,12.17,12.17,12.17,12.17,10000.0,9.433,9.433,9.433,9.433,10000.0
2011-12-30 10:35:00,12.17,12.18,12.16,12.18,91400.0,9.433,9.4407,9.4252,9.4407,91400.0
2011-12-30 10:40:00,12.18,12.18,12.17,12.17,49000.0,9.4407,9.4407,9.433,9.433,49000.0
2011-12-30 10:45:00,12.18,12.18,12.17,12.18,26600.0,9.4407,9.4407,9.433,9.4407,26600.0
2011-12-30 10:50:00,12.18,12.18,12.17,12.17,20000.0,9.4407,9.4407,9.433,9.433,20000.0
2011-12-30 10:55:00,12.17,12.18,12.17,12.17,30200.0,9.433,9.4407,9.433,9.433,30200.0
2011-12-30 11:00:00,12.18,12.18,12.17,12.18,19000.0,9.4407,9.4407,9.433,9.4407,19000.0
2011-12-30 11:05:00,12.18,12.18,12.15,12.15,39400.0,9.4407,9.4407,9.4175,9.4175,39400.0
2011-12-30 11:10:00,12.15,12.15,12.15,12.15,52600.0,9.4175,9.4175,9.4175,9.4175,52600.0
2011-12-30 11:15:00,12.15,12.17,12.15,12.16,34200.0,9.4175,9.433,9.4175,9.4252,34200.0
2011-12-30 11:20:00,12.17,12.18,12.16,12.18,35000.0,9.433,9.4407,9.4252,9.4407,35000.0
2011-12-30 11:25:00,12.18,12.18,12.17,12.17,11400.0,9.4407,9.4407,9.433,9.433,11400.0
2011-12-30 11:30:00,12.17,12.18,12.17,12.18,20600.0,9.433,9.4407,9.433,9.4407,20600.0
2011-12-30 11:35:00,12.18,12.18,12.18,12.18,9000.0,9.4407,9.4407,9.4407,9.4407,9000.0
2011-12-30 11:40:00,12.18,12.18,12.17,12.18,15600.0,9.4407,9.4407,9.433,9.4407,15600.0
2011-12-30 11:45:00,12.18,12.18,12.17,12.18,13800.0,9.4407,9.4407,9.433,9.4407,13800.0
2011-12-30 11:50:00,12.18,12.19,12.18,12.19,10200.0,9.4407,9.4485,9.4407,9.4485,10200.0
2011-12-30 11:55:00,12.19,12.19,12.18,12.18,32600.0,9.4485,9.4485,9.4407,9.4407,32600.0
2011-12-30 12:00:00,12.18,12.18,12.17,12.17,23200.0,9.4407,9.4407,9.433,9.433,23200.0
2011-12-30 12:05:00,12.17,12.17,12.17,12.17,9800.0,9.433,9.433,9.433,9.433,9800.0
2011-12-30 12:10:00,12.17,12.17,12.15,12.15,33800.0,9.433,9.433,9.4175,9.4175,33800.0
2011-12-30 12:15:00,12.15,12.15,12.15,12.15,14200.0,9.4175,9.4175,9.4175,9.4175,14200.0
2011-12-30 12:20:00,12.15,12.15,12.15,12.15,18000.0,9.4175,9.4175,9.4175,9.4175,18000.0
2011-12-30 12:25:00,12.15,12.15,12.15,12.15,5800.0,9.4175,9.4175,9.4175,9.4175,5800.0
2011-12-30 12:30:00,12.15,12.15,12.13,12.13,54000.0,9.4175,9.4175,9.402,9.402,54000.0
2011-12-30 12:35:00,12.13,12.14,12.13,12.13,2800.0,9.402,9.4097,9.402,9.402,2800.0
2011-12-30 12:40:00,12.14,12.14,12.13,12.14,13000.0,9.4097,9.4097,9.402,9.4097,13000.0
2011-12-30 12:45:00,12.13,12.14,12.13,12.13,4400.0,9.402,9.4097,9.402,9.402,4400.0
2011-12-30 12:50:00,12.14,12.14,12.13,12.14,11800.0,9.4097,9.4097,9.402,9.4097,11800.0
2011-12-30 12:55:00,12.13,12.14,12.13,12.13,47800.0,9.402,9.4097,9.402,9.402,47800.0
2011-12-30 13:00:00,12.13,12.13,12.13,12.13,22600.0,9.402,9.402,9.402,9.402,22600.0
2011-12-30 13:05:00,12.13,12.13,12.13,12.13,9200.0,9.402,9.402,9.402,9.402,9200.0
2011-12-30 13:10:00,12.13,12.13,12.13,12.13,19000.0,9.402,9.402,9.402,9.402,19000.0
2011-12-30 13:15:00,12.13,12.13,12.13,12.13,15800.0,9.402,9.402,9.402,9.402,15800.0
2011-12-30 13:20:00,12.13,12.15,12.13,12.15,35600.0,9.402,9.4175,9.402,9.4175,35600.0
2011-12-30 13:25:00,12.15,12.15,12.14,12.15,9200.0,9.4175,9.4175,9.4097,9.4175,9200.0
2011-12-30 13:30:00,12.15,12.15,12.14,12.15,12400.0,9.4175,9.4175,9.4097,9.4175,12400.0
2011-12-30 13:35:00,12.14,12.15,12.14,12.15,20200.0,9.4097,9.4175,9.4097,9.4175,20200.0
2011-12-30 13:40:00,12.15,12.15,12.14,12.15,5000.0,9.4175,9.4175,9.4097,9.4175,5000.0
2011-12-30 13:45:00,12.14,12.15,12.14,12.14,3800.0,9.4097,9.4175,9.4097,9.4097,3800.0
2011-12-30 13:50:00,12.15,12.15,12.14,12.14,9400.0,9.4175,9.4175,9.4097,9.4097,9400.0
2011-12-30 13:55:00,12.15,12.15,12.14,12.14,5200.0,9.4175,9.4175,9.4097,9.4097,5200.0
2011-12-30 14:00:00,12.15,12.15,12.14,12.14,9000.0,9.4175,9.4175,9.4097,9.4097,9000.0
2011-12-30 14:05:00,12.14,12.15,12.14,12.14,14000.0,9.4097,9.4175,9.4097,9.4097,14000.0
2011-12-30 14:10:00,12.15,12.15,12.14,12.15,9200.0,9.4175,9.4175,9.4097,9.4175,9200.0
2011-12-30 14:15:00,12.15,12.15,12.14,12.14,19400.0,9.4175,9.4175,9.4097,9.4097,19400.0
2011-12-30 14:20:00,12.15,12.15,12.12,12.13,180600.0,9.4175,9.4175,9.3942,9.402,180600.0
2011-12-30 14:25:00,12.13,12.13,12.13,12.13,39800.0,9.402,9.402,9.402,9.402,39800.0
2011-12-30 14:30:00,12.13,12.14,12.13,12.14,42600.0,9.402,9.4097,9.402,9.4097,42600.0
2011-12-30 14:35:00,12.14,12.14,12.13,12.14,26600.0,9.4097,9.4097,9.402,9.4097,26600.0
2011-12-30 14:40:00,12.14,12.14,12.13,12.14,31600.0,9.4097,9.4097,9.402,9.4097,31600.0
2011-12-30 14:45:00,12.14,12.15,12.14,12.15,23200.0,9.4097,9.4175,9.4097,9.4175,23200.0
2011-12-30 14:50:00,12.15,12.15,12.14,12.15,14400.0,9.4175,9.4175,9.4097,9.4175,14400.0
2011-12-30 14:55:00,12.15,12.15,12.15,12.15,15800.0,9.4175,9.4175,9.4175,9.4175,15800.0
2011-12-30 15:00:00,12.15,12.16,12.15,12.15,21800.0,9.4175,9.4252,9.4175,9.4175,21800.0
2011-12-30 15:05:00,12.16,12.16,12.15,12.16,15000.0,9.4252,9.4252,9.4175,9.4252,15000.0
2011-12-30 15:10:00,12.16,12.17,12.15,12.16,32800.0,9.4252,9.433,9.4175,9.4252,32800.0
2011-12-30 15:15:00,12.16,12.17,12.16,12.16,20000.0,9.4252,9.433,9.4252,9.4252,20000.0
2011-12-30 15:20:00,12.16,12.17,12.16,12.16,34000.0,9.4252,9.433,9.4252,9.4252,34000.0
2011-12-30 15:25:00,12.16,12.17,12.15,12.15,53400.0,9.4252,9.433,9.4175,9.4175,53400.0
2011-12-30 15:30:00,12.15,12.15,12.14,12.14,33200.0,9.4175,9.4175,9.4097,9.4097,33200.0
2011-12-30 15:35:00,12.15,12.15,12.13,12.14,55200.0,9.4175,9.4175,9.402,9.4097,55200.0
2011-12-30 15:40:00,12.15,12.15,12.13,12.14,134800.0,9.4175,9.4175,9.402,9.4097,134800.0
2011-12-30 15:45:00,12.13,12.13,12.12,12.13,160800.0,9.402,9.402,9.3942,9.402,160800.0
2011-12-30 15:50:00,12.13,12.13,12.12,12.13,134000.0,9.402,9.402,9.3942,9.402,134000.0
2011-12-30 15:55:00,12.12,12.13,12.11,12.12,214400.0,9.3942,9.402,9.3865,9.3942,214400.0
2012-01-03 09:30:00,12.24,12.25,12.2,12.24,253800.0,9.4872,9.495,9.4562,9.4872,253800.0
2012-01-03 09:35:00,12.23,12.24,12.21,12.23,92400.0,9.4795,9.4872,9.464,9.4795,92400.0
2012-01-03 09:40:00,12.24,12.25,12.24,12.24,68800.0,9.4872,9.495,9.4872,9.4872,68800.0
2012-01-03 09:45:00,12.25,12.25,12.23,12.24,71600.0,9.495,9.495,9.4795,9.4872,71600.0
2012-01-03 09:50:00,12.24,12.27,12.24,12.26,203800.0,9.4872,9.5105,9.4872,9.5027,203800.0
2012-01-03 09:55:00,12.26,12.29,12.26,12.28,105600.0,9.5027,9.526,9.5027,9.5182,105600.0
2012-01-03 10:00:00,12.28,12.3,12.27,12.29,126400.0,9.5182,9.5337,9.5105,9.526,126400.0
2012-01-03 10:05:00,12.29,12.3,12.28,12.28,71600.0,9.526,9.5337,9.5182,9.5182,71600.0
2012-01-03 10:10:00,12.28,12.3,12.28,12.3,68800.0,9.5182,9.5337,9.5182,9.5337,68800.0
2012-01-03 10:15:00,12.3,12.31,12.29,12.3,296200.0,9.5337,9.5415,9.526,9.5337,296200.0
2012-01-03 10:20:00,12.3,12.31,12.3,12.31,53800.0,9.5337,9.5415,9.5337,9.5415,53800.0
2012-01-03 10:25:00,12.31,12.31,12.31,12.31,61400.0,9.5415,9.5415,9.5415,9.5415,61400.0
2012-01-03 10:30:00,12.31,12.33,12.31,12.31,104800.0,9.5415,9.557,9.5415,9.5415,104800.0
2012-01-03 10:35:00,12.31,12.32,12.31,12.31,43800.0,9.5415,9.5492,9.5415,9.5415,43800.0
2012-01-03 10:40:00,12.31,12.31,12.31,12.31,38200.0,9.5415,9.5415,9.5415,9.5415,38200.0
2012-01-03 10:45:00,12.31,12.31,12.31,12.31,16800.0,9.5415,9.5415,9.5415,9.5415,16800.0
2012-01-03 10:50:00,12.31,12.34,12.31,12.34,114000.0,9.5415,9.5647,9.5415,9.5647,114000.0
2012-01-03 10:55:00,12.34,12.35,12.33,12.34,111600.0,9.5647,9.5725,9.557,9.5647,111600.0
2012-01-03 11:00:00,12.34,12.35,12.34,12.34,40200.0,9.5647,9.5725,9.5647,9.5647,40200.0
2012-01-03 11:05:00,12.34,12.35,12.34,12.35,74000.0,9.5647,9.5725,9.5647,9.5725,74000.0
2012-01-03 11:10:00,12.35,12.35,12.34,12.35,109800.0,9.5725,9.5725,9.5647,9.5725,109800.0
2012-01-03 11:15:00,12.35,12.35,12.34,12.34,45800.0,9.5725,9.5725,9.5647,9.5647,45800.0
2012-01-03 11:20:00,12.34,12.34,12.34,12.34,44200.0,9.5647,9.5647,9.5647,9.5647,44200.0
2012-01-03 11:25:00,12.34,12.35,12.34,12.34,52000.0,9.5647,9.5725,9.5647,9.5647,52000.0
2012-01-03 11:30:00,12.35,12.35,12.34,12.35,46000.0,9.5725,9.5725,9.5647,9.5725,46000.0
2012-01-03 11:35:00,12.35,12.35,12.34,12.34,46600.0,9.5725,9.5725,9.5647,9.5647,46600.0
2012-01-03 11:40:00,12.34,12.34,12.3,12.3,63400.0,9.5647,9.5647,9.5337,9.5337,63400.0
2012-01-03 11:45:00,12.3,12.31,12.3,12.31,57800.0,9.5337,9.5415,9.5337,9.5415,57800.0
2012-01-03 11:50:00,12.31,12.31,12.31,12.31,27600.0,9.5415,9.5415,9.5415,9.5415,27600.0
2012-01-03 11:55:00,12.31,12.31,12.31,12.31,33200.0,9.5415,9.5415,9.5415,9.5415,33200.0
2012-01-03 12:00:00,12.31,12.31,12.31,12.31,15600.0,9.5415,9.5415,9.5415,9.5415,15600.0
2012-01-03 12:05:00,12.31,12.31,12.31,12.31,47600.0,9.5415,9.5415,9.5415,9.5415,47600.0
2012-01-03 12:10:00,12.31,12.31,12.29,12.29,39800.0,9.5415,9.5415,9.526,9.526,39800.0
2012-01-03 12:15:00,12.29,12.29,12.29,12.29,55400.0,9.526,9.526,9.526,9.526,55400.0
2012-01-03 12:20:00,12.29,12.3,12.29,12.3,19200.0,9.526,9.5337,9.526,9.5337,19200.0
2012-01-03 12:25:00,12.3,12.31,12.3,12.31,32400.0,9.5337,9.5415,9.5337,9.5415,32400.0
2012-01-03 12:30:00,12.31,12.31,12.29,12.29,87400.0,9.5415,9.5415,9.526,9.526,87400.0
2012-01-03 12:35:00,12.29,12.3,12.29,12.3,31400.0,9.526,9.5337,9.526,9.5337,31400.0
2012-01-03 12:40:00,12.29,12.31,12.29,12.3,46000.0,9.526,9.5415,9.526,9.5337,46000.0
2012-01-03 12:45:00,12.3,12.3,12.29,12.29,27000.0,9.5337,9.5337,9.526,9.526,27000.0
2012-01-03 12:50:00,12.29,12.29,12.28,12.29,48800.0,9.526,9.526,9.5182,9.526,48800.0
2012-01-03 12:55:00,12.29,12.3,12.29,12.3,92000.0,9.526,9.5337,9.526,9.5337,92000.0
2012-01-03 13:00:00,12.3,12.3,12.29,12.29,39400.0,9.5337,9.5337,9.526,9.526,39400.0
2012-01-03 13:05:00,12.29,12.3,12.28,12.29,17800.0,9.526,9.5337,9.5182,9.526,17800.0
2012-01-03 13:10:00,12.28,12.29,12.28,12.29,15800.0,9.5182,9.526,9.5182,9.526,15800.0
2012-01-03 13:15:00,12.29,12.29,12.28,12.29,40600.0,9.526,9.526,9.5182,9.526,40600.0
2012-01-03 13:20:00,12.29,12.29,12.28,12.29,32400.0,9.526,9.526,9.5182,9.526,32400.0
2012-01-03 13:25:00,12.29,12.29,12.28,12.28,77800.0,9.526,9.526,9.5182,9.5182,77800.0
2012-01-03 13:30:00,12.28,12.28,12.28,12.28,20800.0,9.5182,9.5182,9.5182,9.5182,20800.0
2012-01-03 13:35:00,12.28,12.29,12.28,12.29,32800.0,9.5182,9.526,9.5182,9.526,32800.0
2012-01-03 13:40:00,12.29,12.31,12.29,12.3,107200.0,9.526,9.5415,9.526,9.5337,107200.0
2012-01-03 13:45:00,12.3,12.31,12.3,12.31,30400.0,9.5337,9.5415,9.5337,9.5415,30400.0
2012-01-03 13:50:00,12.31,12.31,12.3,12.31,91000.0,9.5415,9.5415,9.5337,9.5415,91000.0
2012-01-03 13:55:00,12.31,12.31,12.3,12.31,27000.0,9.5415,9.5415,9.5337,9.5415,27000.0
2012-01-03 14:00:00,12.31,12.31,12.3,12.31,43200.0,9.5415,9.5415,9.5337,9.5415,43200.0
2012-01-03 14:05:00,12.31,12.31,12.3,12.31,42600.0,9.5415,9.5415,9.5337,9.5415,42600.0
2012-01-03 14:10:00,12.3,12.31,12.3,12.31,33600.0,9.5337,9.5415,9.5337,9.5415,33600.0
2012-01-03 14:15:00,12.31,12.31,12.3,12.3,33400.0,9.5415,9.5415,9.5337,9.5337,33400.0
2012-01-03 14:20:00,12.3,12.3,12.3,12.3,37200.0,9.5337,9.5337,9.5337,9.5337,37200.0
2012-01-03 14:25:00,12.3,12.3,12.28,12.29,207000.0,9.5337,9.5337,9.5182,9.526,207000.0
2012-01-03 14:30:00,12.29,12.29,12.28,12.29,43600.0,9.526,9.526,9.5182,9.526,43600.0
2012-01-03 14:35:00,12.29,12.31,12.29,12.31,54400.0,9.526,9.5415,9.526,9.5415,54400.0
2012-01-03 14:40:00,12.31,12.31,12.3,12.31,93200.0,9.5415,9.5415,9.5337,9.5415,93200.0
2012-01-03 14:45:00,12.31,12.31,12.3,12.31,34000.0,9.5415,9.5415,9.5337,9.5415,34000.0
2012-01-03 14:50:00,12.31,12.31,12.3,12.31,31000.0,9.5415,9.5415,9.5337,9.5415,31000.0
2012-01-03 14:55:00,12.31,12.31,12.3,12.31,73400.0,9.5415,9.5415,9.5337,9.5415,73400.0
2012-01-03 15:00:00,12.31,12.31,12.3,12.3,75800.0,9.5415,9.5415,9.5337,9.5337,75800.0
2012-01-03 15:05:00,12.3,12.3,12.28,12.29,98600.0,9.5337,9.5337,9.5182,9.526,98600.0
2012-01-03 15:10:00,12.29,12.29,12.28,12.29,54800.0,9.526,9.526,9.5182,9.526,54800.0
2012-01-03 15:15:00,12.28,12.29,12.28,12.28,89800.0,9.5182,9.526,9.5182,9.5182,89800.0
2012-01-03 15:20:00,12.28,12.29,12.26,12.26,120600.0,9.5182,9.526,9.5027,9.5027,120600.0
2012-01-03 15:25:00,12.25,12.27,12.25,12.26,104600.0,9.495,9.5105,9.495,9.5027,104600.0
2012-01-03 15:30:00,12.27,12.27,12.26,12.27,175400.0,9.5105,9.5105,9.5027,9.5105,175400.0
2012-01-03 15:35:00,12.27,12.27,12.26,12.27,84400.0,9.5105,9.5105,9.5027,9.5105,84400.0
2012-01-03 15:40:00,12.27,12.29,12.27,12.29,185000.0,9.5105,9.526,9.5105,9.526,185000.0
2012-01-03 15:45:00,12.29,12.31,12.29,12.3,252400.0,9.526,9.5415,9.526,9.5337,252400.0
2012-01-03 15:50:00,12.3,12.3,12.27,12.27,216000.0,9.5337,9.5337,9.5105,9.5105,216000.0
2012-01-03 15:55:00,12.27,12.28,12.26,12.26,515800.0,9.5105,9.5182,9.5027,9.5027,515800.0
2012-01-04 09:30:00,12.27,12.28,12.25,12.26,72800.0,9.5105,9.5182,9.495,9.5027,72800.0
2012-01-04 09:35:00,12.27,12.28,12.24,12.27,82000.0,9.5105,9.5182,9.4872,9.5105,82000.0
2012-01-04 09:40:00,12.27,12.28,12.25,12.25,63800.0,9.5105,9.5182,9.495,9.495,63800.0
2012-01-04 09:45:00,12.25,12.27,12.25,12.27,94000.0,9.495,9.5105,9.495,9.5105,94000.0
2012-01-04 09:50:00,12.27,12.28,12.27,12.28,62400.0,9.5105,9.5182,9.5105,9.5182,62400.0
2012-01-04 09:55:00,12.28,12.3,12.28,12.28,66000.0,9.5182,9.5337,9.5182,9.5182,66000.0
2012-01-04 10:00:00,12.28,12.29,12.25,12.25,55800.0,9.5182,9.526,9.495,9.495,55800.0
2012-01-04 10:05:00,12.24,12.24,12.22,12.24,122600.0,9.4872,9.4872,9.4717,9.4872,122600.0
2012-01-04 10:10:00,12.24,12.24,12.22,12.22,100400.0,9.4872,9.4872,9.4717,9.4717,100400.0
2012-01-04 10:15:00,12.22,12.22,12.19,12.2,76000.0,9.4717,9.4717,9.4485,9.4562,76000.0
2012-01-04 10:20:00,12.19,12.21,12.19,12.21,43400.0,9.4485,9.464,9.4485,9.464,43400.0
2012-01-04 10:25:00,12.21,12.22,12.19,12.2,56600.0,9.464,9.4717,9.4485,9.4562,56600.0
2012-01-04 10:30:00,12.2,12.2,12.19,12.19,42800.0,9.4562,9.4562,9.4485,9.4485,42800.0
2012-01-04 10:35:00,12.19,12.19,12.17,12.18,31200.0,9.4485,9.4485,9.433,9.4407,31200.0
2012-01-04 10:40:00,12.18,12.19,12.16,12.17,76600.0,9.4407,9.4485,9.4252,9.433,76600.0
2012-01-04 10:45:00,12.17,12.18,12.15,12.18,43000.0,9.433,9.4407,9.4175,9.4407,43000.0
2012-01-04 10:50:00,12.18,12.18,12.16,12.16,56200.0,9.4407,9.4407,9.4252,9.4252,56200.0
2012-01-04 10:55:00,12.16,12.17,12.15,12.15,16800.0,9.4252,9.433,9.4175,9.4175,16800.0
2012-01-04 11:00:00,12.16,12.18,12.16,12.17,72000.0,9.4252,9.4407,9.4252,9.433,72000.0
2012-01-04 11:05:00,12.17,12.18,12.16,12.16,54800.0,9.433,9.4407,9.4252,9.4252,54800.0
2012-01-04 11:10:00,12.16,12.16,12.15,12.15,58600.0,9.4252,9.4252,9.4175,9.4175,58600.0
2012-01-04 11:15:00,12.15,12.16,12.14,12.15,62800.0,9.4175,9.4252,9.4097,9.4175,62800.0
2012-01-04 11:20:00,12.14,12.15,12.13,12.13,52600.0,9.4097,9.4175,9.402,9.402,52600.0
2012-01-04 11:25:00,12.14,12.17,12.13,12.17,52800.0,9.4097,9.433,9.402,9.433,52800.0
2012-01-04 11:30:00,12.17,12.17,12.15,12.16,41200.0,9.433,9.433,9.4175,9.4252,41200.0
2012-01-04 11:35:00,12.15,12.17,12.15,12.17,19800.0,9.4175,9.433,9.4175,9.433,19800.0
2012-01-04 11:40:00,12.17,12.17,12.17,12.17,19600.0,9.433,9.433,9.433,9.433,19600.0
2012-01-04 11:45:00,12.17,12.17,12.15,12.16,38000.0,9.433,9.433,9.4175,9.4252,38000.0
2012-01-04 11:50:00,12.16,12.17,12.15,12.16,36800.0,9.4252,9.433,9.4175,9.4252,36800.0
2012-01-04 11:55:00,12.15,12.16,12.14,12.15,73200.0,9.4175,9.4252,9.4097,9.4175,73200.0
2012-01-04 12:00:00,12.15,12.15,12.14,12.15,23000.0,9.4175,9.4175,9.4097,9.4175,23000.0
2012-01-04 12:05:00,12.15,12.17,12.14,12.17,61800.0,9.4175,9.433,9.4097,9.433,61800.0
2012-01-04 12:10:00,12.15,12.16,12.15,12.16,12000.0,9.4175,9.4252,9.4175,9.4252,12000.0
2012-01-04 12:15:00,12.16,12.17,12.15,12.17,49600.0,9.4252,9.433,9.4175,9.433,49600.0
2012-01-04 12:20:00,12.17,12.17,12.16,12.17,12400.0,9.433,9.433,9.4252,9.433,12400.0
2012-01-04 12:25:00,12.17,12.17,12.16,12.17,11200.0,9.433,9.433,9.4252,9.433,11200.0
2012-01-04 12:30:00,12.17,12.17,12.16,12.17,7800.0,9.433,9.433,9.4252,9.433,7800.0
2012-01-04 12:35:00,12.17,12.17,12.16,12.16,9000.0,9.433,9.433,9.4252,9.4252,9000.0
2012-01-04 12:40:00,12.17,12.17,12.16,12.16,6400.0,9.433,9.433,9.4252,9.4252,6400.0
2012-01-04 12:45:00,12.17,12.17,12.15,12.15,50800.0,9.433,9.433,9.4175,9.4175,50800.0
2012-01-04 12:50:00,12.15,12.15,12.15,12.15,36000.0,9.4175,9.4175,9.4175,9.4175,36000.0
2012-01-04 12:55:00,12.15,12.18,12.15,12.17,104400.0,9.4175,9.4407,9.4175,9.433,104400.0
2012-01-04 13:00:00,12.17,12.17,12.15,12.16,29400.0,9.433,9.433,9.4175,9.4252,29400.0
2012-01-04 13:05:00,12.16,12.17,12.15,12.17,46800.0,9.4252,9.433,9.4175,9.433,46800.0
2012-01-04 13:10:00,12.17,12.17,12.16,12.17,7000.0,9.433,9.433,9.4252,9.433,7000.0
2012-01-04 13:15:00,12.17,12.17,12.15,12.15,48000.0,9.433,9.433,9.4175,9.4175,48000.0
2012-01-04 13:20:00,12.15,12.15,12.14,12.14,71000.0,9.4175,9.4175,9.4097,9.4097,71000.0
2012-01-04 13:25:00,12.15,12.15,12.13,12.13,85600.0,9.4175,9.4175,9.402,9.402,85600.0
2012-01-04 13:30:00,12.13,12.13,12.13,12.13,83800.0,9.402,9.402,9.402,9.402,83800.0
2012-01-04 13:35:00,12.13,12.15,12.13,12.15,45800.0,9.402,9.4175,9.402,9.4175,45800.0
2012-01-04 13:40:00,12.15,12.15,12.15,12.15,15000.0,9.4175,9.4175,9.4175,9.4175,15000.0
2012-01-04 13:45:00,12.15,12.17,12.15,12.17,42400.0,9.4175,9.433,9.4175,9.433,42400.0
2012-01-04 13:50:00,12.17,12.18,12.17,12.18,41000.0,9.433,9.4407,9.433,9.4407,41000.0
2012-01-04 13:55:00,12.18,12.19,12.18,12.19,93200.0,9.4407,9.4485,9.4407,9.4485,93200.0
2012-01-04 14:00:00,12.19,12.19,12.18,12.19,25000.0,9.4485,9.4485,9.4407,9.4485,25000.0
2012-01-04 14:05:00,12.18,12.19,12.18,12.19,19600.0,9.4407,9.4485,9.4407,9.4485,19600.0
2012-01-04 14:10:00,12.19,12.19,12.16,12.16,279000.0,9.4485,9.4485,9.4252,9.4252,279000.0
2012-01-04 14:15:00,12.16,12.17,12.15,12.15,95800.0,9.4252,9.433,9.4175,9.4175,95800.0
2012-01-04 14:20:00,12.16,12.17,12.15,12.15,143800.0,9.4252,9.433,9.4175,9.4175,143800.0
2012-01-04 14:25:00,12.15,12.15,12.15,12.15,831400.0,9.4175,9.4175,9.4175,9.4175,831400.0
2012-01-04 14:30:00,12.15,12.16,12.15,12.15,107000.0,9.4175,9.4252,9.4175,9.4175,107000.0
2012-01-04 14:35:00,12.15,12.15,12.15,12.15,80800.0,9.4175,9.4175,9.4175,9.4175,80800.0
2012-01-04 14:40:00,12.15,12.15,12.15,12.15,75600.0,9.4175,9.4175,9.4175,9.4175,75600.0
2012-01-04 14:45:00,12.15,12.15,12.15,12.15,47600.0,9.4175,9.4175,9.4175,9.4175,47600.0
2012-01-04 14:50:00,12.15,12.16,12.15,12.15,80800.0,9.4175,9.4252,9.4175,9.4175,80800.0
2012-01-04 14:55:00,12.16,12.16,12.15,12.15,88800.0,9.4252,9.4252,9.4175,9.4175,88800.0
2012-01-04 15:00:00,12.15,12.15,12.15,12.15,31000.0,9.4175,9.4175,9.4175,9.4175,31000.0
2012-01-04 15:05:00,12.15,12.15,12.15,12.15,98400.0,9.4175,9.4175,9.4175,9.4175,98400.0
2012-01-04 15:10:00,12.15,12.15,12.15,12.15,62600.0,9.4175,9.4175,9.4175,9.4175,62600.0
2012-01-04 15:15:00,12.15,12.15,12.15,12.15,45600.0,9.4175,9.4175,9.4175,9.4175,45600.0
2012-01-04 15:20:00,12.15,12.15,12.15,12.15,52800.0,9.4175,9.4175,9.4175,9.4175,52800.0
2012-01-04 15:25:00,12.15,12.15,12.14,12.15,98400.0,9.4175,9.4175,9.4097,9.4175,98400.0
2012-01-04 15:30:00,12.15,12.16,12.14,12.16,135000.0,9.4175,9.4252,9.4097,9.4252,135000.0
2012-01-04 15:35:00,12.16,12.18,12.15,12.18,136800.0,9.4252,9.4407,9.4175,9.4407,136800.0
2012-01-04 15:40:00,12.18,12.18,12.16,12.16,137200.0,9.4407,9.4407,9.4252,9.4252,137200.0
2012-01-04 15:45:00,12.16,12.16,12.13,12.14,191600.0,9.4252,9.4252,9.402,9.4097,191600.0
2012-01-04 15:50:00,12.13,12.15,12.13,12.14,232000.0,9.402,9.4175,9.402,9.4097,232000.0
2012-01-04 15:55:00,12.14,12.15,12.13,12.14,481600.0,9.4097,9.4175,9.402,9.4097,481600.0
2012-01-05 09:30:00,12.14,12.14,12.08,12.09,171600.0,9.4097,9.4097,9.3632,9.371,171600.0
2012-01-05 09:35:00,12.09,12.12,12.08,12.08,67200.0,9.371,9.3942,9.3632,9.3632,67200.0
2012-01-05 09:40:00,12.08,12.08,12.06,12.06,96600.0,9.3632,9.3632,9.3477,9.3477,96600.0
2012-01-05 09:45:00,12.06,12.07,12.06,12.06,233400.0,9.3477,9.3555,9.3477,9.3477,233400.0
2012-01-05 09:50:00,12.06,12.06,12.03,12.05,216200.0,9.3477,9.3477,9.3245,9.34,216200.0
2012-01-05 09:55:00,12.04,12.05,12.03,12.03,38600.0,9.3322,9.34,9.3245,9.3245,38600.0
2012-01-05 10:00:00,12.03,12.04,12.01,12.02,108600.0,9.3245,9.3322,9.309,9.3167,108600.0
2012-01-05 10:05:00,12.02,12.05,12.01,12.04,414000.0,9.3167,9.34,9.309,9.3322,414000.0
2012-01-05 10:10:00,12.04,12.06,12.03,12.06,130600.0,9.3322,9.3477,9.3245,9.3477,130600.0
2012-01-05 10:15:00,12.06,12.09,12.06,12.09,71400.0,9.3477,9.371,9.3477,9.371,71400.0
2012-01-05 10:20:00,12.09,12.1,12.09,12.1,70200.0,9.371,9.3787,9.371,9.3787,70200.0
2012-01-05 10:25:00,12.1,12.11,12.09,12.1,89400.0,9.3787,9.3865,9.371,9.3787,89400.0
2012-01-05 10:30:00,12.1,12.11,12.07,12.1,108200.0,9.3787,9.3865,9.3555,9.3787,108200.0
2012-01-05 10:35:00,12.09,12.1,12.08,12.09,57200.0,9.371,9.3787,9.3632,9.371,57200.0
2012-01-05 10:40:00,12.1,12.11,12.08,12.08,50200.0,9.3787,9.3865,9.3632,9.3632,50200.0
2012-01-05 10:45:00,12.07,12.09,12.07,12.09,129000.0,9.3555,9.371,9.3555,9.371,129000.0
2012-01-05 10:50:00,12.09,12.09,12.07,12.09,266400.0,9.371,9.371,9.3555,9.371,266400.0
2012-01-05 10:55:00,12.09,12.09,12.08,12.08,243400.0,9.371,9.371,9.3632,9.3632,243400.0
2012-01-05 11:00:00,12.09,12.09,12.08,12.08,43600.0,9.371,9.371,9.3632,9.3632,43600.0
2012-01-05 11:05:00,12.09,12.09,12.08,12.08,233800.0,9.371,9.371,9.3632,9.3632,233800.0
2012-01-05 11:10:00,12.09,12.09,12.08,12.09,68400.0,9.371,9.371,9.3632,9.371,68400.0
2012-01-05 11:15:00,12.09,12.09,12.07,12.07,56400.0,9.371,9.371,9.3555,9.3555,56400.0
2012-01-05 11:20:00,12.08,12.11,12.07,12.11,346200.0,9.3632,9.3865,9.3555,9.3865,346200.0
2012-01-05 11:25:00,12.1,12.12,12.1,12.12,308600.0,9.3787,9.3942,9.3787,9.3942,308600.0
2012-01-05 11:30:00,12.13,12.13,12.12,12.12,96200.0,9.402,9.402,9.3942,9.3942,96200.0
2012-01-05 11:35:00,12.12,12.13,12.12,12.12,27800.0,9.3942,9.402,9.3942,9.3942,27800.0
2012-01-05 11:40:00,12.13,12.13,12.12,12.12,60200.0,9.402,9.402,9.3942,9.3942,60200.0
2012-01-05 11:45:00,12.13,12.13,12.12,12.13,85400.0,9.402,9.402,9.3942,9.402,85400.0
2012-01-05 11:50:00,12.13,12.13,12.12,12.12,50000.0,9.402,9.402,9.3942,9.3942,50000.0
2012-01-05 11:55:00,12.11,12.12,12.11,12.11,13600.0,9.3865,9.3942,9.3865,9.3865,13600.0
2012-01-05 12:00:00,12.12,12.12,12.1,12.11,83800.0,9.3942,9.3942,9.3787,9.3865,83800.0
2012-01-05 12:05:00,12.1,12.11,12.1,12.1,136400.0,9.3787,9.3865,9.3787,9.3787,136400.0
2012-01-05 12:10:00,12.1,12.13,12.1,12.13,152000.0,9.3787,9.402,9.3787,9.402,152000.0
2012-01-05 12:15:00,12.13,12.13,12.12,12.12,82000.0,9.402,9.402,9.3942,9.3942,82000.0
2012-01-05 12:20:00,12.12,12.12,12.1,12.11,70400.0,9.3942,9.3942,9.3787,9.3865,70400.0
2012-01-05 12:25:00,12.12,12.12,12.11,12.11,48600.0,9.3942,9.3942,9.3865,9.3865,48600.0
2012-01-05 12:30:00,12.11,12.12,12.11,12.11,59600.0,9.3865,9.3942,9.3865,9.3865,59600.0
2012-01-05 12:35:00,12.11,12.11,12.09,12.09,32800.0,9.3865,9.3865,9.371,9.371,32800.0
2012-01-05 12:40:00,12.1,12.1,12.09,12.09,83200.0,9.3787,9.3787,9.371,9.371,83200.0
2012-01-05 12:45:00,12.09,12.1,12.09,12.1,63400.0,9.371,9.3787,9.371,9.3787,63400.0
2012-01-05 12:50:00,12.1,12.1,12.08,12.1,52200.0,9.3787,9.3787,9.3632,9.3787,52200.0
2012-01-05 12:55:00,12.1,12.12,12.09,12.11,57600.0,9.3787,9.3942,9.371,9.3865,57600.0
2012-01-05 13:00:00,12.11,12.11,12.1,12.11,30600.0,9.3865,9.3865,9.3787,9.3865,30600.0
2012-01-05 13:05:00,12.11,12.13,12.11,12.13,61400.0,9.3865,9.402,9.3865,9.402,61400.0
2012-01-05 13:10:00,12.13,12.13,12.12,12.13,84800.0,9.402,9.402,9.3942,9.402,84800.0
2012-01-05 13:15:00,12.13,12.13,12.12,12.12,65400.0,9.402,9.402,9.3942,9.3942,65400.0
2012-01-05 13:20:00,12.12,12.13,12.12,12.13,83000.0,9.3942,9.402,9.3942,9.402,83000.0
2012-01-05 13:25:00,12.13,12.14,12.13,12.13,81000.0,9.402,9.4097,9.402,9.402,81000.0
2012-01-05 13:30:00,12.13,12.14,12.13,12.13,100800.0,9.402,9.4097,9.402,9.402,100800.0
2012-01-05 13:35:00,12.14,12.14,12.13,12.14,26600.0,9.4097,9.4097,9.402,9.4097,26600.0
2012-01-05 13:40:00,12.14,12.14,12.13,12.14,69800.0,9.4097,9.4097,9.402,9.4097,69800.0
2012-01-05 13:45:00,12.14,12.15,12.13,12.14,46600.0,9.4097,9.4175,9.402,9.4097,46600.0
2012-01-05 13:50:00,12.15,12.15,12.15,12.15,33600.0,9.4175,9.4175,9.4175,9.4175,33600.0
2012-01-05 13:55:00,12.15,12.15,12.14,12.14,41400.0,9.4175,9.4175,9.4097,9.4097,41400.0
2012-01-05 14:00:00,12.15,12.15,12.14,12.14,8200.0,9.4175,9.4175,9.4097,9.4097,8200.0
2012-01-05 14:05:00,12.14,12.15,12.13,12.14,61800.0,9.4097,9.4175,9.402,9.4097,61800.0
2012-01-05 14:10:00,12.14,12.15,12.13,12.15,75000.0,9.4097,9.4175,9.402,9.4175,75000.0
2012-01-05 14:15:00,12.15,12.15,12.13,12.13,58800.0,9.4175,9.4175,9.402,9.402,58800.0
2012-01-05 14:20:00,12.14,12.14,12.13,12.14,24400.0,9.4097,9.4097,9.402,9.4097,24400.0
2012-01-05 14:25:00,12.13,12.14,12.12,12.13,86400.0,9.402,9.4097,9.3942,9.402,86400.0
2012-01-05 14:30:00,12.13,12.13,12.12,12.12,58400.0,9.402,9.402,9.3942,9.3942,58400.0
2012-01-05 14:35:00,12.12,12.13,12.12,12.12,41000.0,9.3942,9.402,9.3942,9.3942,41000.0
2012-01-05 14:40:00,12.12,12.13,12.12,12.12,75400.0,9.3942,9.402,9.3942,9.3942,75400.0
2012-01-05 14:45:00,12.12,12.12,12.12,12.12,27600.0,9.3942,9.3942,9.3942,9.3942,27600.0
2012-01-05 14:50:00,12.12,12.13,12.11,12.12,114200.0,9.3942,9.402,9.3865,9.3942,114200.0
2012-01-05 14:55:00,12.12,12.13,12.11,12.11,103000.0,9.3942,9.402,9.3865,9.3865,103000.0
2012-01-05 15:00:00,12.11,12.13,12.11,12.13,140000.0,9.3865,9.402,9.3865,9.402,140000.0
2012-01-05 15:05:00,12.13,12.13,12.12,12.13,94800.0,9.402,9.402,9.3942,9.402,94800.0
2012-01-05 15:10:00,12.13,12.13,12.12,12.13,88600.0,9.402,9.402,9.3942,9.402,88600.0
2012-01-05 15:15:00,12.13,12.13,12.12,12.13,54200.0,9.402,9.402,9.3942,9.402,54200.0
2012-01-05 15:20:00,12.13,12.13,12.13,12.13,28800.0,9.402,9.402,9.402,9.402,28800.0
2012-01-05 15:25:00,12.13,12.15,12.13,12.15,77800.0,9.402,9.4175,9.402,9.4175,77800.0
2012-01-05 15:30:00,12.15,12.15,12.14,12.15,68400.0,9.4175,9.4175,9.4097,9.4175,68400.0
2012-01-05 15:35:00,12.15,12.15,12.13,12.15,95600.0,9.4175,9.4175,9.402,9.4175,95600.0
2012-01-05 15:40:00,12.15,12.17,12.15,12.17,122400.0,9.4175,9.433,9.4175,9.433,122400.0
2012-01-05 15:45:00,12.17,12.17,12.15,12.16,172600.0,9.433,9.433,9.4175,9.4252,172600.0
2012-01-05 15:50:00,12.16,12.16,12.15,12.16,214400.0,9.4252,9.4252,9.4175,9.4252,214400.0
2012-01-05 15:55:00,12.16,12.16,12.15,12.15,459000.0,9.4252,9.4252,9.4175,9.4175,459000.0
2012-01-06 09:30:00,12.15,12.18,12.1,12.15,136800.0,9.4175,9.4407,9.3787,9.4175,136800.0
2012-01-06 09:35:00,12.14,12.17,12.11,12.13,66400.0,9.4097,9.433,9.3865,9.402,66400.0
2012-01-06 09:40:00,12.13,12.13,12.06,12.08,104800.0,9.402,9.402,9.3477,9.3632,104800.0
2012-01-06 09:45:00,12.08,12.13,12.08,12.11,189600.0,9.3632,9.402,9.3632,9.3865,189600.0
2012-01-06 09:50:00,12.11,12.11,12.08,12.1,63200.0,9.3865,9.3865,9.3632,9.3787,63200.0
2012-01-06 09:55:00,12.1,12.11,12.09,12.1,55400.0,9.3787,9.3865,9.371,9.3787,55400.0
2012-01-06 10:00:00,12.09,12.1,12.06,12.06,74000.0,9.371,9.3787,9.3477,9.3477,74000.0
2012-01-06 10:05:00,12.06,12.1,12.06,12.1,66800.0,9.3477,9.3787,9.3477,9.3787,66800.0
2012-01-06 10:10:00,12.1,12.12,12.1,12.1,38800.0,9.3787,9.3942,9.3787,9.3787,38800.0
2012-01-06 10:15:00,12.11,12.12,12.11,12.12,42600.0,9.3865,9.3942,9.3865,9.3942,42600.0
2012-01-06 10:20:00,12.12,12.13,12.11,12.13,39000.0,9.3942,9.402,9.3865,9.402,39000.0
2012-01-06 10:25:00,12.13,12.13,12.1,12.1,94200.0,9.402,9.402,9.3787,9.3787,94200.0
2012-01-06 10:30:00,12.11,12.13,12.1,12.13,58200.0,9.3865,9.402,9.3787,9.402,58200.0
2012-01-06 10:35:00,12.12,12.13,12.11,12.12,57000.0,9.3942,9.402,9.3865,9.3942,57000.0
2012-01-06 10:40:00,12.12,12.12,12.1,12.12,49200.0,9.3942,9.3942,9.3787,9.3942,49200.0
2012-01-06 10:45:00,12.12,12.13,12.12,12.12,84400.0,9.3942,9.402,9.3942,9.3942,84400.0
2012-01-06 10:50:00,12.12,12.13,12.1,12.1,56600.0,9.3942,9.402,9.3787,9.3787,56600.0
2012-01-06 10:55:00,12.1,12.11,12.09,12.1,48200.0,9.3787,9.3865,9.371,9.3787,48200.0
2012-01-06 11:00:00,12.1,12.11,12.1,12.1,40400.0,9.3787,9.3865,9.3787,9.3787,40400.0
2012-01-06 11:05:00,12.1,12.13,12.1,12.11,111400.0,9.3787,9.402,9.3787,9.3865,111400.0
2012-01-06 11:10:00,12.12,12.12,12.11,12.11,13600.0,9.3942,9.3942,9.3865,9.3865,13600.0
2012-01-06 11:15:00,12.11,12.13,12.11,12.13,68000.0,9.3865,9.402,9.3865,9.402,68000.0
2012-01-06 11:20:00,12.12,12.12,12.11,12.11,20600.0,9.3942,9.3942,9.3865,9.3865,20600.0
2012-01-06 11:25:00,12.11,12.12,12.11,12.12,48200.0,9.3865,9.3942,9.3865,9.3942,48200.0
2012-01-06 11:30:00,12.12,12.13,12.12,12.12,80200.0,9.3942,9.402,9.3942,9.3942,80200.0
2012-01-06 11:35:00,12.12,12.13,12.12,12.12,30800.0,9.3942,9.402,9.3942,9.3942,30800.0
2012-01-06 11:40:00,12.13,12.13,12.11,12.13,101200.0,9.402,9.402,9.3865,9.402,101200.0
2012-01-06 11:45:00,12.13,12.13,12.13,12.13,30000.0,9.402,9.402,9.402,9.402,30000.0
2012-01-06 11:50:00,12.13,12.13,12.08,12.09,363200.0,9.402,9.402,9.3632,9.371,363200.0
2012-01-06 11:55:00,12.09,12.12,12.09,12.12,43800.0,9.371,9.3942,9.371,9.3942,43800.0
2012-01-06 12:00:00,12.12,12.13,12.12,12.13,41200.0,9.3942,9.402,9.3942,9.402,41200.0
2012-01-06 12:05:00,12.13,12.13,12.11,12.11,36600.0,9.402,9.402,9.3865,9.3865,36600.0
2012-01-06 12:10:00,12.11,12.12,12.11,12.11,101600.0,9.3865,9.3942,9.3865,9.3865,101600.0
2012-01-06 12:15:00,12.11,12.11,12.1,12.11,31200.0,9.3865,9.3865,9.3787,9.3865,31200.0
2012-01-06 12:20:00,12.11,12.13,12.11,12.13,20400.0,9.3865,9.402,9.3865,9.402,20400.0
2012-01-06 12:25:00,12.13,12.13,12.12,12.12,29800.0,9.402,9.402,9.3942,9.3942,29800.0
2012-01-06 12:30:00,12.12,12.13,12.12,12.12,20200.0,9.3942,9.402,9.3942,9.3942,20200.0
2012-01-06 12:35:00,12.12,12.13,12.12,12.13,7800.0,9.3942,9.402,9.3942,9.402,7800.0
2012-01-06 12:40:00,12.13,12.13,12.12,12.12,22600.0,9.402,9.402,9.3942,9.3942,22600.0
2012-01-06 12:45:00,12.12,12.12,12.11,12.11,34000.0,9.3942,9.3942,9.3865,9.3865,34000.0
2012-01-06 12:50:00,12.11,12.11,12.1,12.1,52600.0,9.3865,9.3865,9.3787,9.3787,52600.0
2012-01-06 12:55:00,12.1,12.1,12.09,12.09,37800.0,9.3787,9.3787,9.371,9.371,37800.0
2012-01-06 13:00:00,12.09,12.09,12.09,12.09,32200.0,9.371,9.371,9.371,9.371,32200.0
2012-01-06 13:05:00,12.09,12.09,12.09,12.09,39800.0,9.371,9.371,9.371,9.371,39800.0
2012-01-06 13:10:00,12.09,12.09,12.08,12.08,61800.0,9.371,9.371,9.3632,9.3632,61800.0
2012-01-06 13:15:00,12.08,12.09,12.08,12.09,22800.0,9.3632,9.371,9.3632,9.371,22800.0
2012-01-06 13:20:00,12.09,12.09,12.06,12.07,48800.0,9.371,9.371,9.3477,9.3555,48800.0
2012-01-06 13:25:00,12.06,12.07,12.06,12.06,11800.0,9.3477,9.3555,9.3477,9.3477,11800.0
2012-01-06 13:30:00,12.07,12.08,12.06,12.08,61800.0,9.3555,9.3632,9.3477,9.3632,61800.0
2012-01-06 13:35:00,12.08,12.08,12.07,12.08,41800.0,9.3632,9.3632,9.3555,9.3632,41800.0
2012-01-06 13:40:00,12.07,12.08,12.07,12.08,45400.0,9.3555,9.3632,9.3555,9.3632,45400.0
2012-01-06 13:45:00,12.08,12.09,12.08,12.08,21600.0,9.3632,9.371,9.3632,9.3632,21600.0
2012-01-06 13:50:00,12.08,12.1,12.08,12.1,47400.0,9.3632,9.3787,9.3632,9.3787,47400.0
2012-01-06 13:55:00,12.1,12.12,12.1,12.1,148000.0,9.3787,9.3942,9.3787,9.3787,148000.0
2012-01-06 14:00:00,12.1,12.12,12.1,12.12,89600.0,9.3787,9.3942,9.3787,9.3942,89600.0
2012-01-06 14:05:00,12.11,12.12,12.11,12.11,279800.0,9.3865,9.3942,9.3865,9.3865,279800.0
2012-01-06 14:10:00,12.1,12.11,12.08,12.08,63000.0,9.3787,9.3865,9.3632,9.3632,63000.0
2012-01-06 14:15:00,12.08,12.08,12.07,12.08,33600.0,9.3632,9.3632,9.3555,9.3632,33600.0
2012-01-06 14:20:00,12.08,12.1,12.08,12.09,59200.0,9.3632,9.3787,9.3632,9.371,59200.0
2012-01-06 14:25:00,12.09,12.09,12.08,12.08,39200.0,9.371,9.371,9.3632,9.3632,39200.0
2012-01-06 14:30:00,12.08,12.08,12.06,12.06,77400.0,9.3632,9.3632,9.3477,9.3477,77400.0
2012-01-06 14:35:00,12.07,12.08,12.06,12.07,30000.0,9.3555,9.3632,9.3477,9.3555,30000.0
2012-01-06 14:40:00,12.07,12.08,12.06,12.07,126800.0,9.3555,9.3632,9.3477,9.3555,126800.0
2012-01-06 14:45:00,12.06,12.07,12.05,12.06,56000.0,9.3477,9.3555,9.34,9.3477,56000.0
2012-01-06 14:50:00,12.06,12.06,12.05,12.05,47000.0,9.3477,9.3477,9.34,9.34,47000.0
2012-01-06 14:55:00,12.06,12.06,12.04,12.04,91400.0,9.3477,9.3477,9.3322,9.3322,91400.0
2012-01-06 15:00:00,12.04,12.04,12.02,12.02,199200.0,9.3322,9.3322,9.3167,9.3167,199200.0
2012-01-06 15:05:00,12.02,12.06,12.02,12.06,301400.0,9.3167,9.3477,9.3167,9.3477,301400.0
2012-01-06 15:10:00,12.06,12.07,12.06,12.06,116200.0,9.3477,9.3555,9.3477,9.3477,116200.0
2012-01-06 15:15:00,12.06,12.07,12.06,12.06,127400.0,9.3477,9.3555,9.3477,9.3477,127400.0
2012-01-06 15:20:00,12.06,12.09,12.06,12.09,79000.0,9.3477,9.371,9.3477,9.371,79000.0
2012-01-06 15:25:00,12.09,12.1,12.08,12.09,65200.0,9.371,9.3787,9.3632,9.371,65200.0
2012-01-06 15:30:00,12.09,12.11,12.09,12.1,86000.0,9.371,9.3865,9.371,9.3787,86000.0
2012-01-06 15:35:00,12.1,12.11,12.09,12.09,139400.0,9.3787,9.3865,9.371,9.371,139400.0
2012-01-06 15:40:00,12.09,12.11,12.09,12.1,199600.0,9.371,9.3865,9.371,9.3787,199600.0
2012-01-06 15:45:00,12.1,12.11,12.09,12.1,191600.0,9.3787,9.3865,9.371,9.3787,191600.0
2012-01-06 15:50:00,12.1,12.1,12.07,12.09,268400.0,9.3787,9.3787,9.3555,9.371,268400.0
2012-01-06 15:55:00,12.09,12.1,12.09,12.1,359000.0,9.371,9.3787,9.371,9.3787,359000.0
2012-01-09 09:30:00,12.11,12.15,12.09,12.15,85600.0,9.3865,9.4175,9.371,9.4175,85600.0
2012-01-09 09:35:00,12.14,12.16,12.14,12.16,133800.0,9.4097,9.4252,9.4097,9.4252,133800.0
2012-01-09 09:40:00,12.16,12.16,12.12,12.12,224400.0,9.4252,9.4252,9.3942,9.3942,224400.0
2012-01-09 09:45:00,12.13,12.13,12.12,12.12,62800.0,9.402,9.402,9.3942,9.3942,62800.0
2012-01-09 09:50:00,12.13,12.13,12.13,12.13,40400.0,9.402,9.402,9.402,9.402,40400.0
2012-01-09 09:55:00,12.13,12.13,12.11,12.12,45600.0,9.402,9.402,9.3865,9.3942,45600.0
2012-01-09 10:00:00,12.12,12.12,12.08,12.08,60000.0,9.3942,9.3942,9.3632,9.3632,60000.0
2012-01-09 10:05:00,12.08,12.11,12.08,12.11,112000.0,9.3632,9.3865,9.3632,9.3865,112000.0
2012-01-09 10:10:00,12.12,12.13,12.11,12.12,69600.0,9.3942,9.402,9.3865,9.3942,69600.0
2012-01-09 10:15:00,12.12,12.15,12.12,12.12,69800.0,9.3942,9.4175,9.3942,9.3942,69800.0
2012-01-09 10:20:00,12.12,12.13,12.12,12.13,29800.0,9.3942,9.402,9.3942,9.402,29800.0
2012-01-09 10:25:00,12.13,12.13,12.12,12.13,23600.0,9.402,9.402,9.3942,9.402,23600.0
2012-01-09 10:30:00,12.13,12.14,12.12,12.13,67400.0,9.402,9.4097,9.3942,9.402,67400.0
2012-01-09 10:35:00,12.13,12.13,12.12,12.12,27600.0,9.402,9.402,9.3942,9.3942,27600.0
2012-01-09 10:40:00,12.12,12.12,12.1,12.1,30600.0,9.3942,9.3942,9.3787,9.3787,30600.0
2012-01-09 10:45:00,12.11,12.11,12.1,12.11,79000.0,9.3865,9.3865,9.3787,9.3865,79000.0
2012-01-09 10:50:00,12.11,12.11,12.08,12.08,90000.0,9.3865,9.3865,9.3632,9.3632,90000.0
2012-01-09 10:55:00,12.08,12.09,12.06,12.08,85800.0,9.3632,9.371,9.3477,9.3632,85800.0
2012-01-09 11:00:00,12.07,12.09,12.06,12.09,57600.0,9.3555,9.371,9.3477,9.371,57600.0
2012-01-09 11:05:00,12.08,12.09,12.07,12.08,79600.0,9.3632,9.371,9.3555,9.3632,79600.0
2012-01-09 11:10:00,12.08,12.09,12.06,12.06,60400.0,9.3632,9.371,9.3477,9.3477,60400.0
2012-01-09 11:15:00,12.06,12.07,12.06,12.06,26000.0,9.3477,9.3555,9.3477,9.3477,26000.0
2012-01-09 11:20:00,12.06,12.07,12.06,12.06,35200.0,9.3477,9.3555,9.3477,9.3477,35200.0
2012-01-09 11:25:00,12.06,12.09,12.06,12.09,85400.0,9.3477,9.371,9.3477,9.371,85400.0
2012-01-09 11:30:00,12.09,12.09,12.07,12.07,41200.0,9.371,9.371,9.3555,9.3555,41200.0
2012-01-09 11:35:00,12.07,12.08,12.06,12.08,45600.0,9.3555,9.3632,9.3477,9.3632,45600.0
2012-01-09 11:40:00,12.08,12.08,12.07,12.07,16000.0,9.3632,9.3632,9.3555,9.3555,16000.0
2012-01-09 11:45:00,12.08,12.09,12.07,12.08,24200.0,9.3632,9.371,9.3555,9.3632,24200.0
2012-01-09 11:50:00,12.09,12.09,12.09,12.09,19000.0,9.371,9.371,9.371,9.371,19000.0
2012-01-09 11:55:00,12.09,12.09,12.07,12.07,60800.0,9.371,9.371,9.3555,9.3555,60800.0
2012-01-09 12:00:00,12.07,12.09,12.07,12.08,41800.0,9.3555,9.371,9.3555,9.3632,41800.0
2012-01-09 12:05:00,12.08,12.09,12.08,12.08,24600.0,9.3632,9.371,9.3632,9.3632,24600.0
2012-01-09 12:10:00,12.09,12.11,12.09,12.11,65200.0,9.371,9.3865,9.371,9.3865,65200.0
2012-01-09 12:15:00,12.11,12.11,12.1,12.1,58200.0,9.3865,9.3865,9.3787,9.3787,58200.0
2012-01-09 12:20:00,12.1,12.11,12.1,12.11,25000.0,9.3787,9.3865,9.3787,9.3865,25000.0
2012-01-09 12:25:00,12.11,12.12,12.1,12.12,45400.0,9.3865,9.3942,9.3787,9.3942,45400.0
2012-01-09 12:30:00,12.11,12.12,12.1,12.11,54200.0,9.3865,9.3942,9.3787,9.3865,54200.0
2012-01-09 12:35:00,12.11,12.12,12.11,12.12,26000.0,9.3865,9.3942,9.3865,9.3942,26000.0
2012-01-09 12:40:00,12.12,12.13,12.11,12.12,50200.0,9.3942,9.402,9.3865,9.3942,50200.0
2012-01-09 12:45:00,12.12,12.13,12.12,12.13,19600.0,9.3942,9.402,9.3942,9.402,19600.0
2012-01-09 12:50:00,12.13,12.13,12.12,12.13,34600.0,9.402,9.402,9.3942,9.402,34600.0
2012-01-09 12:55:00,12.13,12.13,12.13,12.13,36800.0,9.402,9.402,9.402,9.402,36800.0
2012-01-09 13:00:00,12.13,12.13,12.12,12.13,44600.0,9.402,9.402,9.3942,9.402,44600.0
2012-01-09 13:05:00,12.12,12.12,12.11,12.11,85400.0,9.3942,9.3942,9.3865,9.3865,85400.0
2012-01-09 13:10:00,12.12,12.12,12.11,12.12,16400.0,9.3942,9.3942,9.3865,9.3942,16400.0
2012-01-09 13:15:00,12.12,12.13,12.12,12.13,25000.0,9.3942,9.402,9.3942,9.402,25000.0
2012-01-09 13:20:00,12.13,12.13,12.12,12.13,22000.0,9.402,9.402,9.3942,9.402,22000.0
2012-01-09 13:25:00,12.13,12.13,12.13,12.13,70400.0,9.402,9.402,9.402,9.402,70400.0
2012-01-09 13:30:00,12.13,12.13,12.11,12.12,28400.0,9.402,9.402,9.3865,9.3942,28400.0
2012-01-09 13:35:00,12.11,12.12,12.09,12.1,121800.0,9.3865,9.3942,9.371,9.3787,121800.0
2012-01-09 13:40:00,12.11,12.12,12.11,12.12,30400.0,9.3865,9.3942,9.3865,9.3942,30400.0
2012-01-09 13:45:00,12.12,12.13,12.12,12.13,34200.0,9.3942,9.402,9.3942,9.402,34200.0
2012-01-09 13:50:00,12.12,12.13,12.12,12.12,25800.0,9.3942,9.402,9.3942,9.3942,25800.0
2012-01-09 13:55:00,12.13,12.13,12.12,12.13,81600.0,9.402,9.402,9.3942,9.402,81600.0
2012-01-09 14:00:00,12.13,12.13,12.12,12.13,56800.0,9.402,9.402,9.3942,9.402,56800.0
2012-01-09 14:05:00,12.12,12.13,12.12,12.13,27400.0,9.3942,9.402,9.3942,9.402,27400.0
2012-01-09 14:10:00,12.13,12.15,12.13,12.15,63400.0,9.402,9.4175,9.402,9.4175,63400.0
2012-01-09 14:15:00,12.15,12.15,12.13,12.14,42200.0,9.4175,9.4175,9.402,9.4097,42200.0
2012-01-09 14:20:00,12.14,12.15,12.13,12.15,20600.0,9.4097,9.4175,9.402,9.4175,20600.0
2012-01-09 14:25:00,12.15,12.15,12.13,12.13,41000.0,9.4175,9.4175,9.402,9.402,41000.0
2012-01-09 14:30:00,12.13,12.15,12.13,12.15,33200.0,9.402,9.4175,9.402,9.4175,33200.0
2012-01-09 14:35:00,12.15,12.15,12.15,12.15,31000.0,9.4175,9.4175,9.4175,9.4175,31000.0
2012-01-09 14:40:00,12.15,12.16,12.15,12.16,56000.0,9.4175,9.4252,9.4175,9.4252,56000.0
2012-01-09 14:45:00,12.16,12.16,12.15,12.15,38400.0,9.4252,9.4252,9.4175,9.4175,38400.0
2012-01-09 14:50:00,12.15,12.15,12.15,12.15,21600.0,9.4175,9.4175,9.4175,9.4175,21600.0
2012-01-09 14:55:00,12.15,12.15,12.15,12.15,42600.0,9.4175,9.4175,9.4175,9.4175,42600.0
2012-01-09 15:00:00,12.15,12.15,12.15,12.15,81600.0,9.4175,9.4175,9.4175,9.4175,81600.0
2012-01-09 15:05:00,12.15,12.15,12.15,12.15,39400.0,9.4175,9.4175,9.4175,9.4175,39400.0
2012-01-09 15:10:00,12.15,12.15,12.13,12.14,38800.0,9.4175,9.4175,9.402,9.4097,38800.0
2012-01-09 15:15:00,12.14,12.14,12.13,12.14,24600.0,9.4097,9.4097,9.402,9.4097,24600.0
2012-01-09 15:20:00,12.14,12.14,12.13,12.14,33000.0,9.4097,9.4097,9.402,9.4097,33000.0
2012-01-09 15:25:00,12.14,12.14,12.13,12.14,50200.0,9.4097,9.4097,9.402,9.4097,50200.0
2012-01-09 15:30:00,12.13,12.15,12.12,12.12,213600.0,9.402,9.4175,9.3942,9.3942,213600.0
2012-01-09 15:35:00,12.13,12.13,12.11,12.12,356200.0,9.402,9.402,9.3865,9.3942,356200.0
2012-01-09 15:40:00,12.12,12.13,12.12,12.13,133600.0,9.3942,9.402,9.3942,9.402,133600.0
2012-01-09 15:45:00,12.13,12.15,12.12,12.13,328200.0,9.402,9.4175,9.3942,9.402,328200.0
2012-01-09 15:50:00,12.13,12.13,12.13,12.13,108000.0,9.402,9.402,9.402,9.402,108000.0
2012-01-09 15:55:00,12.13,12.15,12.13,12.13,491000.0,9.402,9.4175,9.402,9.402,491000.0
2012-01-10 09:30:00,12.22,12.26,12.14,12.25,272400.0,9.4717,9.5027,9.4097,9.495,272400.0
2012-01-10 09:35:00,12.25,12.27,12.24,12.24,256400.0,9.495,9.5105,9.4872,9.4872,256400.0
2012-01-10 09:40:00,12.24,12.26,12.22,12.25,219000.0,9.4872,9.5027,9.4717,9.495,219000.0
2012-01-10 09:45:00,12.26,12.26,12.23,12.24,202400.0,9.5027,9.5027,9.4795,9.4872,202400.0
2012-01-10 09:50:00,12.24,12.27,12.23,12.23,146600.0,9.4872,9.5105,9.4795,9.4795,146600.0
2012-01-10 09:55:00,12.23,12.26,12.23,12.26,208400.0,9.4795,9.5027,9.4795,9.5027,208400.0
2012-01-10 10:00:00,12.26,12.27,12.24,12.26,500200.0,9.5027,9.5105,9.4872,9.5027,500200.0
2012-01-10 10:05:00,12.26,12.26,12.24,12.25,154800.0,9.5027,9.5027,9.4872,9.495,154800.0
2012-01-10 10:10:00,12.25,12.27,12.24,12.25,164600.0,9.495,9.5105,9.4872,9.495,164600.0
2012-01-10 10:15:00,12.24,12.26,12.24,12.25,71800.0,9.4872,9.5027,9.4872,9.495,71800.0
2012-01-10 10:20:00,12.24,12.26,12.24,12.26,259000.0,9.4872,9.5027,9.4872,9.5027,259000.0
2012-01-10 10:25:00,12.26,12.27,12.24,12.24,132800.0,9.5027,9.5105,9.4872,9.4872,132800.0
2012-01-10 10:30:00,12.24,12.27,12.24,12.27,97200.0,9.4872,9.5105,9.4872,9.5105,97200.0
2012-01-10 10:35:00,12.26,12.28,12.26,12.26,57000.0,9.5027,9.5182,9.5027,9.5027,57000.0
2012-01-10 10:40:00,12.26,12.27,12.26,12.27,61600.0,9.5027,9.5105,9.5027,9.5105,61600.0
2012-01-10 10:45:00,12.27,12.27,12.24,12.24,165000.0,9.5105,9.5105,9.4872,9.4872,165000.0
2012-01-10 10:50:00,12.24,12.26,12.24,12.26,46400.0,9.4872,9.5027,9.4872,9.5027,46400.0
2012-01-10 10:55:00,12.26,12.3,12.25,12.29,244400.0,9.5027,9.5337,9.495,9.526,244400.0
2012-01-10 11:00:00,12.29,12.29,12.25,12.26,353600.0,9.526,9.526,9.495,9.5027,353600.0
2012-01-10 11:05:00,12.25,12.28,12.25,12.27,73400.0,9.495,9.5182,9.495,9.5105,73400.0
2012-01-10 11:10:00,12.27,12.28,12.26,12.27,57400.0,9.5105,9.5182,9.5027,9.5105,57400.0
2012-01-10 11:15:00,12.27,12.28,12.27,12.27,140600.0,9.5105,9.5182,9.5105,9.5105,140600.0
2012-01-10 11:20:00,12.27,12.28,12.26,12.27,69000.0,9.5105,9.5182,9.5027,9.5105,69000.0
2012-01-10 11:25:00,12.27,12.27,12.25,12.27,113000.0,9.5105,9.5105,9.495,9.5105,113000.0
2012-01-10 11:30:00,12.26,12.27,12.25,12.26,220600.0,9.5027,9.5105,9.495,9.5027,220600.0
2012-01-10 11:35:00,12.25,12.26,12.25,12.25,156000.0,9.495,9.5027,9.495,9.495,156000.0
2012-01-10 11:40:00,12.25,12.26,12.25,12.25,30200.0,9.495,9.5027,9.495,9.495,30200.0
2012-01-10 11:45:00,12.25,12.26,12.25,12.25,48400.0,9.495,9.5027,9.495,9.495,48400.0
2012-01-10 11:50:00,12.25,12.26,12.25,12.26,25200.0,9.495,9.5027,9.495,9.5027,25200.0
2012-01-10 11:55:00,12.25,12.26,12.25,12.26,51200.0,9.495,9.5027,9.495,9.5027,51200.0
2012-01-10 12:00:00,12.26,12.27,12.26,12.26,189400.0,9.5027,9.5105,9.5027,9.5027,189400.0
2012-01-10 12:05:00,12.26,12.26,12.24,12.25,67400.0,9.5027,9.5027,9.4872,9.495,67400.0
2012-01-10 12:10:00,12.25,12.26,12.24,12.26,82000.0,9.495,9.5027,9.4872,9.5027,82000.0
2012-01-10 12:15:00,12.26,12.26,12.26,12.26,55200.0,9.5027,9.5027,9.5027,9.5027,55200.0
2012-01-10 12:20:00,12.26,12.26,12.24,12.25,89000.0,9.5027,9.5027,9.4872,9.495,89000.0
2012-01-10 12:25:00,12.25,12.26,12.24,12.25,222800.0,9.495,9.5027,9.4872,9.495,222800.0
2012-01-10 12:30:00,12.25,12.26,12.24,12.24,118800.0,9.495,9.5027,9.4872,9.4872,118800.0
2012-01-10 12:35:00,12.24,12.26,12.24,12.25,126200.0,9.4872,9.5027,9.4872,9.495,126200.0
2012-01-10 12:40:00,12.25,12.26,12.25,12.25,69200.0,9.495,9.5027,9.495,9.495,69200.0
2012-01-10 12:45:00,12.25,12.26,12.25,12.26,34000.0,9.495,9.5027,9.495,9.5027,34000.0
2012-01-10 12:50:00,12.25,12.26,12.25,12.25,34600.0,9.495,9.5027,9.495,9.495,34600.0
2012-01-10 12:55:00,12.25,12.26,12.25,12.26,111200.0,9.495,9.5027,9.495,9.5027,111200.0
2012-01-10 13:00:00,12.26,12.27,12.26,12.27,56200.0,9.5027,9.5105,9.5027,9.5105,56200.0
2012-01-10 13:05:00,12.27,12.27,12.26,12.27,18600.0,9.5105,9.5105,9.5027,9.5105,18600.0
2012-01-10 13:10:00,12.26,12.27,12.26,12.27,30400.0,9.5027,9.5105,9.5027,9.5105,30400.0
2012-01-10 13:15:00,12.26,12.27,12.26,12.27,58400.0,9.5027,9.5105,9.5027,9.5105,58400.0
2012-01-10 13:20:00,12.27,12.28,12.26,12.28,95200.0,9.5105,9.5182,9.5027,9.5182,95200.0
2012-01-10 13:25:00,12.28,12.28,12.27,12.28,225400.0,9.5182,9.5182,9.5105,9.5182,225400.0
2012-01-10 13:30:00,12.27,12.28,12.27,12.28,33200.0,9.5105,9.5182,9.5105,9.5182,33200.0
2012-01-10 13:35:00,12.27,12.28,12.26,12.26,45400.0,9.5105,9.5182,9.5027,9.5027,45400.0
2012-01-10 13:40:00,12.26,12.26,12.26,12.26,22000.0,9.5027,9.5027,9.5027,9.5027,22000.0
2012-01-10 13:45:00,12.26,12.26,12.26,12.26,18200.0,9.5027,9.5027,9.5027,9.5027,18200.0
2012-01-10 13:50:00,12.26,12.27,12.25,12.27,179200.0,9.5027,9.5105,9.495,9.5105,179200.0
2012-01-10 13:55:00,12.27,12.27,12.26,12.26,132400.0,9.5105,9.5105,9.5027,9.5027,132400.0
2012-01-10 14:00:00,12.26,12.27,12.26,12.27,211600.0,9.5027,9.5105,9.5027,9.5105,211600.0
2012-01-10 14:05:00,12.27,12.27,12.26,12.26,120600.0,9.5105,9.5105,9.5027,9.5027,120600.0
2012-01-10 14:10:00,12.26,12.26,12.24,12.25,133400.0,9.5027,9.5027,9.4872,9.495,133400.0
2012-01-10 14:15:00,12.24,12.25,12.24,12.24,55800.0,9.4872,9.495,9.4872,9.4872,55800.0
2012-01-10 14:20:00,12.24,12.25,12.24,12.24,136400.0,9.4872,9.495,9.4872,9.4872,136400.0
2012-01-10 14:25:00,12.24,12.26,12.24,12.24,81200.0,9.4872,9.5027,9.4872,9.4872,81200.0
2012-01-10 14:30:00,12.24,12.24,12.23,12.24,160200.0,9.4872,9.4872,9.4795,9.4872,160200.0
2012-01-10 14:35:00,12.24,12.24,12.24,12.24,44400.0,9.4872,9.4872,9.4872,9.4872,44400.0
2012-01-10 14:40:00,12.24,12.24,12.23,12.23,52000.0,9.4872,9.4872,9.4795,9.4795,52000.0
2012-01-10 14:45:00,12.23,12.23,12.22,12.23,74200.0,9.4795,9.4795,9.4717,9.4795,74200.0
2012-01-10 14:50:00,12.22,12.23,12.22,12.22,38200.0,9.4717,9.4795,9.4717,9.4717,38200.0
2012-01-10 14:55:00,12.22,12.23,12.21,12.22,135200.0,9.4717,9.4795,9.464,9.4717,135200.0
2012-01-10 15:00:00,12.22,12.22,12.21,12.21,70800.0,9.4717,9.4717,9.464,9.464,70800.0
2012-01-10 15:05:00,12.21,12.21,12.19,12.2,106800.0,9.464,9.464,9.4485,9.4562,106800.0
2012-01-10 15:10:00,12.2,12.2,12.18,12.18,95000.0,9.4562,9.4562,9.4407,9.4407,95000.0
2012-01-10 15:15:00,12.18,12.19,12.17,12.18,111600.0,9.4407,9.4485,9.433,9.4407,111600.0
2012-01-10 15:20:00,12.17,12.18,12.17,12.18,102600.0,9.433,9.4407,9.433,9.4407,102600.0
2012-01-10 15:25:00,12.18,12.19,12.18,12.19,115800.0,9.4407,9.4485,9.4407,9.4485,115800.0
2012-01-10 15:30:00,12.19,12.19,12.18,12.19,118000.0,9.4485,9.4485,9.4407,9.4485,118000.0
2012-01-10 15:35:00,12.19,12.19,12.17,12.17,111800.0,9.4485,9.4485,9.433,9.433,111800.0
2012-01-10 15:40:00,12.17,12.17,12.16,12.17,168600.0,9.433,9.433,9.4252,9.433,168600.0
2012-01-10 15:45:00,12.17,12.17,12.15,12.15,267000.0,9.433,9.433,9.4175,9.4175,267000.0
2012-01-10 15:50:00,12.15,12.17,12.15,12.17,177600.0,9.4175,9.433,9.4175,9.433,177600.0
2012-01-10 15:55:00,12.16,12.17,12.15,12.17,472600.0,9.4252,9.433,9.4175,9.433,472600.0
2012-01-11 09:30:00,12.09,12.09,11.99,12.05,425400.0,9.371,9.371,9.2935,9.34,425400.0
2012-01-11 09:35:00,12.04,12.05,12.02,12.03,100400.0,9.3322,9.34,9.3167,9.3245,100400.0
2012-01-11 09:40:00,12.03,12.05,11.99,12.01,255000.0,9.3245,9.34,9.2935,9.309,255000.0
2012-01-11 09:45:00,12.0,12.03,11.99,12.01,135800.0,9.3012,9.3245,9.2935,9.309,135800.0
2012-01-11 09:50:00,12.01,12.02,12.0,12.01,111000.0,9.309,9.3167,9.3012,9.309,111000.0
2012-01-11 09:55:00,12.01,12.01,11.99,11.99,151400.0,9.309,9.309,9.2935,9.2935,151400.0
2012-01-11 10:00:00,12.0,12.0,11.97,11.98,198600.0,9.3012,9.3012,9.278,9.2857,198600.0
2012-01-11 10:05:00,11.98,11.99,11.96,11.97,161000.0,9.2857,9.2935,9.2702,9.278,161000.0
2012-01-11 10:10:00,11.97,11.99,11.97,11.97,180200.0,9.278,9.2935,9.278,9.278,180200.0
2012-01-11 10:15:00,11.97,11.99,11.97,11.99,127800.0,9.278,9.2935,9.278,9.2935,127800.0
2012-01-11 10:20:00,11.98,12.01,11.98,11.99,57000.0,9.2857,9.309,9.2857,9.2935,57000.0
2012-01-11 10:25:00,11.99,12.02,11.99,12.02,98600.0,9.2935,9.3167,9.2935,9.3167,98600.0
2012-01-11 10:30:00,12.01,12.04,12.01,12.03,64000.0,9.309,9.3322,9.309,9.3245,64000.0
2012-01-11 10:35:00,12.03,12.03,12.02,12.02,72800.0,9.3245,9.3245,9.3167,9.3167,72800.0
2012-01-11 10:40:00,12.02,12.03,12.02,12.02,32400.0,9.3167,9.3245,9.3167,9.3167,32400.0
2012-01-11 10:45:00,12.02,12.03,11.99,12.03,248000.0,9.3167,9.3245,9.2935,9.3245,248000.0
2012-01-11 10:50:00,12.03,12.03,12.02,12.02,53000.0,9.3245,9.3245,9.3167,9.3167,53000.0
2012-01-11 10:55:00,12.02,12.02,12.0,12.01,46400.0,9.3167,9.3167,9.3012,9.309,46400.0
2012-01-11 11:00:00,12.01,12.02,12.01,12.02,42400.0,9.309,9.3167,9.309,9.3167,42400.0
2012-01-11 11:05:00,12.02,12.02,11.99,11.99,97600.0,9.3167,9.3167,9.2935,9.2935,97600.0
2012-01-11 11:10:00,11.99,12.01,11.99,12.0,100200.0,9.2935,9.309,9.2935,9.3012,100200.0
2012-01-11 11:15:00,12.0,12.01,12.0,12.01,43600.0,9.3012,9.309,9.3012,9.309,43600.0
2012-01-11 11:20:00,12.0,12.01,11.97,11.97,152200.0,9.3012,9.309,9.278,9.278,152200.0
2012-01-11 11:25:00,11.97,11.98,11.97,11.97,30600.0,9.278,9.2857,9.278,9.278,30600.0
2012-01-11 11:30:00,11.97,11.99,11.97,11.99,48000.0,9.278,9.2935,9.278,9.2935,48000.0
2012-01-11 11:35:00,11.99,12.0,11.99,11.99,55000.0,9.2935,9.3012,9.2935,9.2935,55000.0
2012-01-11 11:40:00,11.99,12.01,11.99,12.01,49400.0,9.2935,9.309,9.2935,9.309,49400.0
2012-01-11 11:45:00,12.01,12.02,11.99,12.0,95200.0,9.309,9.3167,9.2935,9.3012,95200.0
2012-01-11 11:50:00,11.99,12.0,11.99,11.99,36200.0,9.2935,9.3012,9.2935,9.2935,36200.0
2012-01-11 11:55:00,11.99,12.0,11.99,11.99,48200.0,9.2935,9.3012,9.2935,9.2935,48200.0
2012-01-11 12:00:00,11.99,12.01,11.98,11.99,69400.0,9.2935,9.309,9.2857,9.2935,69400.0
2012-01-11 12:05:00,11.99,12.0,11.97,12.0,62400.0,9.2935,9.3012,9.278,9.3012,62400.0
2012-01-11 12:10:00,12.0,12.01,11.99,11.99,63600.0,9.3012,9.309,9.2935,9.2935,63600.0
2012-01-11 12:15:00,12.0,12.0,11.99,12.0,15000.0,9.3012,9.3012,9.2935,9.3012,15000.0
2012-01-11 12:20:00,11.99,12.01,11.99,12.0,39800.0,9.2935,9.309,9.2935,9.3012,39800.0
2012-01-11 12:25:00,12.0,12.01,11.98,11.98,38600.0,9.3012,9.309,9.2857,9.2857,38600.0
2012-01-11 12:30:00,11.98,11.99,11.98,11.98,9600.0,9.2857,9.2935,9.2857,9.2857,9600.0
2012-01-11 12:35:00,11.99,11.99,11.98,11.99,41800.0,9.2935,9.2935,9.2857,9.2935,41800.0
2012-01-11 12:40:00,11.99,12.03,11.99,12.03,496400.0,9.2935,9.3245,9.2935,9.3245,496400.0
2012-01-11 12:45:00,12.03,12.03,12.03,12.03,27200.0,9.3245,9.3245,9.3245,9.3245,27200.0
2012-01-11 12:50:00,12.03,12.04,12.03,12.04,31400.0,9.3245,9.3322,9.3245,9.3322,31400.0
2012-01-11 12:55:00,12.04,12.04,12.04,12.04,10000.0,9.3322,9.3322,9.3322,9.3322,10000.0
2012-01-11 13:00:00,12.04,12.06,12.04,12.05,223000.0,9.3322,9.3477,9.3322,9.34,223000.0
2012-01-11 13:05:00,12.05,12.05,12.04,12.05,24600.0,9.34,9.34,9.3322,9.34,24600.0
2012-01-11 13:10:00,12.05,12.05,12.04,12.04,62200.0,9.34,9.34,9.3322,9.3322,62200.0
2012-01-11 13:15:00,12.04,12.05,12.04,12.05,26600.0,9.3322,9.34,9.3322,9.34,26600.0
2012-01-11 13:20:00,12.04,12.05,12.04,12.05,27400.0,9.3322,9.34,9.3322,9.34,27400.0
2012-01-11 13:25:00,12.05,12.06,12.05,12.06,50200.0,9.34,9.3477,9.34,9.3477,50200.0
2012-01-11 13:30:00,12.06,12.08,12.05,12.06,246200.0,9.3477,9.3632,9.34,9.3477,246200.0
2012-01-11 13:35:00,12.06,12.08,12.06,12.08,31600.0,9.3477,9.3632,9.3477,9.3632,31600.0
2012-01-11 13:40:00,12.08,12.1,12.07,12.09,159600.0,9.3632,9.3787,9.3555,9.371,159600.0
2012-01-11 13:45:00,12.09,12.1,12.09,12.09,129600.0,9.371,9.3787,9.371,9.371,129600.0
2012-01-11 13:50:00,12.09,12.09,12.08,12.09,34400.0,9.371,9.371,9.3632,9.371,34400.0
2012-01-11 13:55:00,12.09,12.09,12.09,12.09,25600.0,9.371,9.371,9.371,9.371,25600.0
2012-01-11 14:00:00,12.09,12.09,12.08,12.08,34600.0,9.371,9.371,9.3632,9.3632,34600.0
2012-01-11 14:05:00,12.08,12.1,12.07,12.09,149600.0,9.3632,9.3787,9.3555,9.371,149600.0
2012-01-11 14:10:00,12.09,12.09,12.08,12.09,58000.0,9.371,9.371,9.3632,9.371,58000.0
2012-01-11 14:15:00,12.09,12.1,12.09,12.09,25200.0,9.371,9.3787,9.371,9.371,25200.0
2012-01-11 14:20:00,12.09,12.1,12.08,12.09,125200.0,9.371,9.3787,9.3632,9.371,125200.0
2012-01-11 14:25:00,12.09,12.09,12.08,12.08,18200.0,9.371,9.371,9.3632,9.3632,18200.0
2012-01-11 14:30:00,12.09,12.09,12.06,12.06,45200.0,9.371,9.371,9.3477,9.3477,45200.0
2012-01-11 14:35:00,12.06,12.08,12.06,12.08,45800.0,9.3477,9.3632,9.3477,9.3632,45800.0
2012-01-11 14:40:00,12.08,12.09,12.08,12.08,73000.0,9.3632,9.371,9.3632,9.3632,73000.0
2012-01-11 14:45:00,12.08,12.08,12.06,12.06,57200.0,9.3632,9.3632,9.3477,9.3477,57200.0
2012-01-11 14:50:00,12.07,12.07,12.06,12.06,66800.0,9.3555,9.3555,9.3477,9.3477,66800.0
2012-01-11 14:55:00,12.06,12.06,12.06,12.06,39200.0,9.3477,9.3477,9.3477,9.3477,39200.0
2012-01-11 15:00:00,12.06,12.08,12.06,12.08,78200.0,9.3477,9.3632,9.3477,9.3632,78200.0
2012-01-11 15:05:00,12.08,12.08,12.07,12.08,40600.0,9.3632,9.3632,9.3555,9.3632,40600.0
2012-01-11 15:10:00,12.08,12.09,12.08,12.09,51200.0,9.3632,9.371,9.3632,9.371,51200.0
2012-01-11 15:15:00,12.09,12.11,12.08,12.11,330200.0,9.371,9.3865,9.3632,9.3865,330200.0
2012-01-11 15:20:00,12.1,12.12,12.1,12.1,194000.0,9.3787,9.3942,9.3787,9.3787,194000.0
2012-01-11 15:25:00,12.1,12.12,12.1,12.11,160800.0,9.3787,9.3942,9.3787,9.3865,160800.0
2012-01-11 15:30:00,12.12,12.12,12.07,12.08,204000.0,9.3942,9.3942,9.3555,9.3632,204000.0
2012-01-11 15:35:00,12.08,12.08,12.07,12.07,85800.0,9.3632,9.3632,9.3555,9.3555,85800.0
2012-01-11 15:40:00,12.08,12.08,12.06,12.06,92600.0,9.3632,9.3632,9.3477,9.3477,92600.0
2012-01-11 15:45:00,12.06,12.08,12.05,12.06,387800.0,9.3477,9.3632,9.34,9.3477,387800.0
2012-01-11 15:50:00,12.05,12.06,12.04,12.05,371000.0,9.34,9.3477,9.3322,9.34,371000.0
2012-01-11 15:55:00,12.04,12.06,12.04,12.05,361000.0,9.3322,9.3477,9.3322,9.34,361000.0
2012-01-12 09:30:00,11.98,12.08,11.97,12.06,333000.0,9.2857,9.3632,9.278,9.3477,333000.0
2012-01-12 09:35:00,12.07,12.08,11.99,12.0,164200.0,9.3555,9.3632,9.2935,9.3012,164200.0
2012-01-12 09:40:00,12.0,12.01,11.96,11.98,211200.0,9.3012,9.309,9.2702,9.2857,211200.0
2012-01-12 09:45:00,11.99,11.99,11.95,11.97,259400.0,9.2935,9.2935,9.2625,9.278,259400.0
2012-01-12 09:50:00,11.97,12.01,11.97,12.0,71000.0,9.278,9.309,9.278,9.3012,71000.0
2012-01-12 09:55:00,12.0,12.02,11.99,12.0,81200.0,9.3012,9.3167,9.2935,9.3012,81200.0
2012-01-12 10:00:00,12.0,12.02,12.0,12.01,68000.0,9.3012,9.3167,9.3012,9.309,68000.0
2012-01-12 10:05:00,12.01,12.02,11.97,11.99,114000.0,9.309,9.3167,9.278,9.2935,114000.0
2012-01-12 10:10:00,11.99,11.99,11.97,11.97,108000.0,9.2935,9.2935,9.278,9.278,108000.0
2012-01-12 10:15:00,11.97,11.99,11.97,11.98,173000.0,9.278,9.2935,9.278,9.2857,173000.0
2012-01-12 10:20:00,11.97,11.98,11.97,11.97,144000.0,9.278,9.2857,9.278,9.278,144000.0
2012-01-12 10:25:00,11.97,11.99,11.97,11.99,62800.0,9.278,9.2935,9.278,9.2935,62800.0
2012-01-12 10:30:00,11.99,11.99,11.95,11.95,75800.0,9.2935,9.2935,9.2625,9.2625,75800.0
2012-01-12 10:35:00,11.95,11.96,11.94,11.95,136400.0,9.2625,9.2702,9.2547,9.2625,136400.0
2012-01-12 10:40:00,11.94,11.95,11.92,11.92,219800.0,9.2547,9.2625,9.2392,9.2392,219800.0
2012-01-12 10:45:00,11.92,11.93,11.9,11.91,210400.0,9.2392,9.2469,9.2237,9.2314,210400.0
2012-01-12 10:50:00,11.91,11.93,11.91,11.93,114200.0,9.2314,9.2469,9.2314,9.2469,114200.0
2012-01-12 10:55:00,11.93,11.93,11.9,11.9,134000.0,9.2469,9.2469,9.2237,9.2237,134000.0
2012-01-12 11:00:00,11.9,11.92,11.9,11.92,109000.0,9.2237,9.2392,9.2237,9.2392,109000.0
2012-01-12 11:05:00,11.92,11.92,11.91,11.91,43200.0,9.2392,9.2392,9.2314,9.2314,43200.0
2012-01-12 11:10:00,11.92,11.92,11.9,11.92,240600.0,9.2392,9.2392,9.2237,9.2392,240600.0
2012-01-12 11:15:00,11.92,11.96,11.92,11.95,173400.0,9.2392,9.2702,9.2392,9.2625,173400.0
2012-01-12 11:20:00,11.95,11.96,11.93,11.93,116800.0,9.2625,9.2702,9.2469,9.2469,116800.0
2012-01-12 11:25:00,11.93,11.93,11.91,11.92,64800.0,9.2469,9.2469,9.2314,9.2392,64800.0
2012-01-12 11:30:00,11.92,11.95,11.92,11.95,60400.0,9.2392,9.2625,9.2392,9.2625,60400.0
2012-01-12 11:35:00,11.95,11.95,11.94,11.94,65000.0,9.2625,9.2625,9.2547,9.2547,65000.0
2012-01-12 11:40:00,11.94,11.94,11.93,11.94,34400.0,9.2547,9.2547,9.2469,9.2547,34400.0
2012-01-12 11:45:00,11.94,11.94,11.92,11.93,37600.0,9.2547,9.2547,9.2392,9.2469,37600.0
2012-01-12 11:50:00,11.92,11.93,11.92,11.92,43200.0,9.2392,9.2469,9.2392,9.2392,43200.0
2012-01-12 11:55:00,11.92,11.93,11.92,11.92,35200.0,9.2392,9.2469,9.2392,9.2392,35200.0
2012-01-12 12:00:00,11.92,11.93,11.92,11.93,224200.0,9.2392,9.2469,9.2392,9.2469,224200.0
2012-01-12 12:05:00,11.93,11.94,11.92,11.93,98200.0,9.2469,9.2547,9.2392,9.2469,98200.0
2012-01-12 12:10:00,11.93,11.95,11.93,11.95,46400.0,9.2469,9.2625,9.2469,9.2625,46400.0
2012-01-12 12:15:00,11.95,11.97,11.94,11.96,89400.0,9.2625,9.278,9.2547,9.2702,89400.0
2012-01-12 12:20:00,11.96,11.96,11.93,11.94,79600.0,9.2702,9.2702,9.2469,9.2547,79600.0
2012-01-12 12:25:00,11.94,11.95,11.94,11.95,46600.0,9.2547,9.2625,9.2547,9.2625,46600.0
2012-01-12 12:30:00,11.95,11.95,11.95,11.95,35200.0,9.2625,9.2625,9.2625,9.2625,35200.0
2012-01-12 12:35:00,11.95,11.95,11.94,11.94,40600.0,9.2625,9.2625,9.2547,9.2547,40600.0
2012-01-12 12:40:00,11.94,11.96,11.94,11.96,197000.0,9.2547,9.2702,9.2547,9.2702,197000.0
2012-01-12 12:45:00,11.96,11.97,11.96,11.97,16600.0,9.2702,9.278,9.2702,9.278,16600.0
2012-01-12 12:50:00,11.97,11.97,11.96,11.96,35400.0,9.278,9.278,9.2702,9.2702,35400.0
2012-01-12 12:55:00,11.96,11.97,11.96,11.97,45600.0,9.2702,9.278,9.2702,9.278,45600.0
2012-01-12 13:00:00,11.96,11.97,11.95,11.96,175400.0,9.2702,9.278,9.2625,9.2702,175400.0
2012-01-12 13:05:00,11.96,11.97,11.96,11.96,44600.0,9.2702,9.278,9.2702,9.2702,44600.0
2012-01-12 13:10:00,11.96,11.96,11.95,11.96,39400.0,9.2702,9.2702,9.2625,9.2702,39400.0
2012-01-12 13:15:00,11.95,11.96,11.95,11.95,28600.0,9.2625,9.2702,9.2625,9.2625,28600.0
2012-01-12 13:20:00,11.95,11.95,11.94,11.94,68800.0,9.2625,9.2625,9.2547,9.2547,68800.0
2012-01-12 13:25:00,11.94,11.95,11.94,11.94,51000.0,9.2547,9.2625,9.2547,9.2547,51000.0
2012-01-12 13:30:00,11.94,11.95,11.94,11.94,42200.0,9.2547,9.2625,9.2547,9.2547,42200.0
2012-01-12 13:35:00,11.94,11.94,11.92,11.92,88800.0,9.2547,9.2547,9.2392,9.2392,88800.0
2012-01-12 13:40:00,11.92,11.93,11.92,11.92,79000.0,9.2392,9.2469,9.2392,9.2392,79000.0
2012-01-12 13:45:00,11.92,11.94,11.92,11.94,75200.0,9.2392,9.2547,9.2392,9.2547,75200.0
2012-01-12 13:50:00,11.94,11.98,11.94,11.98,352200.0,9.2547,9.2857,9.2547,9.2857,352200.0
2012-01-12 13:55:00,11.98,11.99,11.97,11.99,71600.0,9.2857,9.2935,9.278,9.2935,71600.0
2012-01-12 14:00:00,11.99,11.99,11.98,11.99,161200.0,9.2935,9.2935,9.2857,9.2935,161200.0
2012-01-12 14:05:00,11.99,11.99,11.97,11.98,57200.0,9.2935,9.2935,9.278,9.2857,57200.0
2012-01-12 14:10:00,11.98,11.99,11.97,11.99,144800.0,9.2857,9.2935,9.278,9.2935,144800.0
2012-01-12 14:15:00,11.99,12.02,11.99,12.02,218600.0,9.2935,9.3167,9.2935,9.3167,218600.0
2012-01-12 14:20:00,12.02,12.02,12.01,12.01,30200.0,9.3167,9.3167,9.309,9.309,30200.0
2012-01-12 14:25:00,12.01,12.02,12.01,12.02,32400.0,9.309,9.3167,9.309,9.3167,32400.0
2012-01-12 14:30:00,12.01,12.02,11.99,11.99,106400.0,9.309,9.3167,9.2935,9.2935,106400.0
2012-01-12 14:35:00,11.99,12.0,11.99,11.99,85800.0,9.2935,9.3012,9.2935,9.2935,85800.0
2012-01-12 14:40:00,11.99,12.0,11.99,12.0,24400.0,9.2935,9.3012,9.2935,9.3012,24400.0
2012-01-12 14:45:00,12.0,12.0,11.98,11.98,53800.0,9.3012,9.3012,9.2857,9.2857,53800.0
2012-01-12 14:50:00,11.99,11.99,11.97,11.98,24600.0,9.2935,9.2935,9.278,9.2857,24600.0
2012-01-12 14:55:00,11.98,11.99,11.97,11.99,65800.0,9.2857,9.2935,9.278,9.2935,65800.0
2012-01-12 15:00:00,11.99,11.99,11.99,11.99,23000.0,9.2935,9.2935,9.2935,9.2935,23000.0
2012-01-12 15:05:00,11.99,12.0,11.99,11.99,82800.0,9.2935,9.3012,9.2935,9.2935,82800.0
2012-01-12 15:10:00,11.99,11.99,11.99,11.99,46600.0,9.2935,9.2935,9.2935,9.2935,46600.0
2012-01-12 15:15:00,11.99,11.99,11.99,11.99,59000.0,9.2935,9.2935,9.2935,9.2935,59000.0
2012-01-12 15:20:00,11.99,11.99,11.99,11.99,41800.0,9.2935,9.2935,9.2935,9.2935,41800.0
2012-01-12 15:25:00,11.99,11.99,11.99,11.99,45000.0,9.2935,9.2935,9.2935,9.2935,45000.0
2012-01-12 15:30:00,11.99,11.99,11.99,11.99,52200.0,9.2935,9.2935,9.2935,9.2935,52200.0
2012-01-12 15:35:00,11.99,12.0,11.99,12.0,77800.0,9.2935,9.3012,9.2935,9.3012,77800.0
2012-01-12 15:40:00,11.99,12.0,11.99,11.99,97600.0,9.2935,9.3012,9.2935,9.2935,97600.0
2012-01-12 15:45:00,12.0,12.01,12.0,12.01,219800.0,9.3012,9.309,9.3012,9.309,219800.0
2012-01-12 15:50:00,12.01,12.02,12.0,12.0,198800.0,9.309,9.3167,9.3012,9.3012,198800.0
2012-01-12 15:55:00,12.0,12.01,11.99,11.99,260800.0,9.3012,9.309,9.2935,9.2935,260800.0
2012-01-13 09:30:00,12.06,12.06,11.95,12.01,725000.0,9.3477,9.3477,9.2625,9.309,725000.0
2012-01-13 09:35:00,12.02,12.07,12.01,12.05,575800.0,9.3167,9.3555,9.309,9.34,575800.0
2012-01-13 09:40:00,12.05,12.08,12.04,12.08,164000.0,9.34,9.3632,9.3322,9.3632,164000.0
2012-01-13 09:45:00,12.08,12.12,12.08,12.11,128400.0,9.3632,9.3942,9.3632,9.3865,128400.0
2012-01-13 09:50:00,12.11,12.11,12.09,12.1,218800.0,9.3865,9.3865,9.371,9.3787,218800.0
2012-01-13 09:55:00,12.11,12.11,12.07,12.07,194800.0,9.3865,9.3865,9.3555,9.3555,194800.0
2012-01-13 10:00:00,12.07,12.08,12.04,12.06,244000.0,9.3555,9.3632,9.3322,9.3477,244000.0
2012-01-13 10:05:00,12.06,12.07,12.05,12.07,200800.0,9.3477,9.3555,9.34,9.3555,200800.0
2012-01-13 10:10:00,12.07,12.09,12.06,12.09,75000.0,9.3555,9.371,9.3477,9.371,75000.0
2012-01-13 10:15:00,12.09,12.1,12.08,12.09,129600.0,9.371,9.3787,9.3632,9.371,129600.0
2012-01-13 10:20:00,12.08,12.09,12.07,12.08,238000.0,9.3632,9.371,9.3555,9.3632,238000.0
2012-01-13 10:25:00,12.07,12.11,12.07,12.09,196600.0,9.3555,9.3865,9.3555,9.371,196600.0
2012-01-13 10:30:00,12.09,12.12,12.09,12.11,151000.0,9.371,9.3942,9.371,9.3865,151000.0
2012-01-13 10:35:00,12.11,12.11,12.08,12.1,170400.0,9.3865,9.3865,9.3632,9.3787,170400.0
2012-01-13 10:40:00,12.1,12.1,12.09,12.09,74800.0,9.3787,9.3787,9.371,9.371,74800.0
2012-01-13 10:45:00,12.09,12.09,12.09,12.09,25200.0,9.371,9.371,9.371,9.371,25200.0
2012-01-13 10:50:00,12.09,12.11,12.08,12.1,226200.0,9.371,9.3865,9.3632,9.3787,226200.0
2012-01-13 10:55:00,12.1,12.1,12.09,12.1,54600.0,9.3787,9.3787,9.371,9.3787,54600.0
2012-01-13 11:00:00,12.1,12.12,12.09,12.12,135000.0,9.3787,9.3942,9.371,9.3942,135000.0
2012-01-13 11:05:00,12.11,12.12,12.1,12.1,116000.0,9.3865,9.3942,9.3787,9.3787,116000.0
2012-01-13 11:10:00,12.1,12.11,12.09,12.09,215000.0,9.3787,9.3865,9.371,9.371,215000.0
2012-01-13 11:15:00,12.09,12.09,12.05,12.05,78200.0,9.371,9.371,9.34,9.34,78200.0
2012-01-13 11:20:00,12.05,12.07,12.05,12.07,122200.0,9.34,9.3555,9.34,9.3555,122200.0
2012-01-13 11:25:00,12.07,12.07,12.06,12.06,139200.0,9.3555,9.3555,9.3477,9.3477,139200.0
2012-01-13 11:30:00,12.06,12.06,12.06,12.06,53400.0,9.3477,9.3477,9.3477,9.3477,53400.0
2012-01-13 11:35:00,12.06,12.06,12.04,12.05,151800.0,9.3477,9.3477,9.3322,9.34,151800.0
2012-01-13 11:40:00,12.05,12.05,12.05,12.05,37600.0,9.34,9.34,9.34,9.34,37600.0
2012-01-13 11:45:00,12.05,12.05,12.05,12.05,22200.0,9.34,9.34,9.34,9.34,22200.0
2012-01-13 11:50:00,12.05,12.08,12.05,12.06,172800.0,9.34,9.3632,9.34,9.3477,172800.0
2012-01-13 11:55:00,12.06,12.06,12.05,12.05,37400.0,9.3477,9.3477,9.34,9.34,37400.0
2012-01-13 12:00:00,12.05,12.05,12.04,12.05,57200.0,9.34,9.34,9.3322,9.34,57200.0
2012-01-13 12:05:00,12.05,12.05,12.04,12.05,77000.0,9.34,9.34,9.3322,9.34,77000.0
2012-01-13 12:10:00,12.05,12.05,12.03,12.03,132000.0,9.34,9.34,9.3245,9.3245,132000.0
2012-01-13 12:15:00,12.03,12.03,12.03,12.03,43600.0,9.3245,9.3245,9.3245,9.3245,43600.0
2012-01-13 12:20:00,12.03,12.03,12.03,12.03,47800.0,9.3245,9.3245,9.3245,9.3245,47800.0
2012-01-13 12:25:00,12.03,12.03,12.01,12.02,203600.0,9.3245,9.3245,9.309,9.3167,203600.0
2012-01-13 12:30:00,12.02,12.02,12.01,12.01,74800.0,9.3167,9.3167,9.309,9.309,74800.0
2012-01-13 12:35:00,12.01,12.01,12.0,12.01,71400.0,9.309,9.309,9.3012,9.309,71400.0
2012-01-13 12:40:00,12.0,12.02,12.0,12.02,102400.0,9.3012,9.3167,9.3012,9.3167,102400.0
2012-01-13 12:45:00,12.02,12.03,12.02,12.03,79600.0,9.3167,9.3245,9.3167,9.3245,79600.0
2012-01-13 12:50:00,12.03,12.04,12.03,12.04,59600.0,9.3245,9.3322,9.3245,9.3322,59600.0
2012-01-13 12:55:00,12.04,12.05,12.04,12.05,70400.0,9.3322,9.34,9.3322,9.34,70400.0
2012-01-13 13:00:00,12.05,12.05,12.04,12.04,75000.0,9.34,9.34,9.3322,9.3322,75000.0
2012-01-13 13:05:00,12.04,12.04,12.03,12.03,56400.0,9.3322,9.3322,9.3245,9.3245,56400.0
2012-01-13 13:10:00,12.03,12.03,12.03,12.03,19800.0,9.3245,9.3245,9.3245,9.3245,19800.0
2012-01-13 13:15:00,12.03,12.04,12.02,12.04,64600.0,9.3245,9.3322,9.3167,9.3322,64600.0
2012-01-13 13:20:00,12.04,12.04,12.04,12.04,18200.0,9.3322,9.3322,9.3322,9.3322,18200.0
2012-01-13 13:25:00,12.04,12.05,12.03,12.04,159800.0,9.3322,9.34,9.3245,9.3322,159800.0
2012-01-13 13:30:00,12.04,12.04,12.02,12.03,132000.0,9.3322,9.3322,9.3167,9.3245,132000.0
2012-01-13 13:35:00,12.02,12.03,12.02,12.03,76600.0,9.3167,9.3245,9.3167,9.3245,76600.0
2012-01-13 13:40:00,12.03,12.03,12.01,12.01,185400.0,9.3245,9.3245,9.309,9.309,185400.0
2012-01-13 13:45:00,12.01,12.04,12.01,12.03,86800.0,9.309,9.3322,9.309,9.3245,86800.0
2012-01-13 13:50:00,12.03,12.06,12.03,12.06,121000.0,9.3245,9.3477,9.3245,9.3477,121000.0
2012-01-13 13:55:00,12.06,12.06,12.05,12.06,34800.0,9.3477,9.3477,9.34,9.3477,34800.0
2012-01-13 14:00:00,12.06,12.06,12.04,12.04,105200.0,9.3477,9.3477,9.3322,9.3322,105200.0
2012-01-13 14:05:00,12.04,12.05,12.04,12.04,48000.0,9.3322,9.34,9.3322,9.3322,48000.0
2012-01-13 14:10:00,12.04,12.06,12.04,12.06,92200.0,9.3322,9.3477,9.3322,9.3477,92200.0
2012-01-13 14:15:00,12.05,12.06,12.05,12.06,39400.0,9.34,9.3477,9.34,9.3477,39400.0
2012-01-13 14:20:00,12.06,12.06,12.05,12.06,56600.0,9.3477,9.3477,9.34,9.3477,56600.0
2012-01-13 14:25:00,12.06,12.08,12.06,12.08,108200.0,9.3477,9.3632,9.3477,9.3632,108200.0
2012-01-13 14:30:00,12.08,12.09,12.08,12.08,66600.0,9.3632,9.371,9.3632,9.3632,66600.0
2012-01-13 14:35:00,12.08,12.08,12.08,12.08,53800.0,9.3632,9.3632,9.3632,9.3632,53800.0
2012-01-13 14:40:00,12.08,12.09,12.08,12.09,47600.0,9.3632,9.371,9.3632,9.371,47600.0
2012-01-13 14:45:00,12.09,12.09,12.08,12.09,97000.0,9.371,9.371,9.3632,9.371,97000.0
2012-01-13 14:50:00,12.09,12.09,12.08,12.08,87800.0,9.371,9.371,9.3632,9.3632,87800.0
2012-01-13 14:55:00,12.08,12.09,12.08,12.09,111600.0,9.3632,9.371,9.3632,9.371,111600.0
2012-01-13 15:00:00,12.09,12.09,12.08,12.09,95800.0,9.371,9.371,9.3632,9.371,95800.0
2012-01-13 15:05:00,12.09,12.09,12.07,12.08,230400.0,9.371,9.371,9.3555,9.3632,230400.0
2012-01-13 15:10:00,12.08,12.09,12.07,12.09,65800.0,9.3632,9.371,9.3555,9.371,65800.0
2012-01-13 15:15:00,12.09,12.1,12.09,12.09,120000.0,9.371,9.3787,9.371,9.371,120000.0
2012-01-13 15:20:00,12.1,12.1,12.09,12.1,87200.0,9.3787,9.3787,9.371,9.3787,87200.0
2012-01-13 15:25:00,12.1,12.12,12.09,12.11,157800.0,9.3787,9.3942,9.371,9.3865,157800.0
2012-01-13 15:30:00,12.11,12.12,12.1,12.12,89200.0,9.3865,9.3942,9.3787,9.3942,89200.0
2012-01-13 15:35:00,12.12,12.13,12.1,12.1,288400.0,9.3942,9.402,9.3787,9.3787,288400.0
2012-01-13 15:40:00,12.11,12.11,12.09,12.09,310000.0,9.3865,9.3865,9.371,9.371,310000.0
2012-01-13 15:45:00,12.09,12.1,12.08,12.1,224400.0,9.371,9.3787,9.3632,9.3787,224400.0
2012-01-13 15:50:00,12.1,12.1,12.08,12.08,182400.0,9.3787,9.3787,9.3632,9.3632,182400.0
2012-01-13 15:55:00,12.08,12.1,12.06,12.08,1200200.0,9.3632,9.3787,9.3477,9.3632,1200200.0
2012-01-17 09:30:00,12.19,12.26,12.17,12.26,536600.0,9.4485,9.5027,9.433,9.5027,536600.0
2012-01-17 09:35:00,12.26,12.42,12.26,12.36,744200.0,9.5027,9.6267,9.5027,9.5802,744200.0
2012-01-17 09:40:00,12.36,12.36,12.31,12.31,395000.0,9.5802,9.5802,9.5415,9.5415,395000.0
2012-01-17 09:45:00,12.31,12.34,12.29,12.31,374200.0,9.5415,9.5647,9.526,9.5415,374200.0
2012-01-17 09:50:00,12.31,12.34,12.31,12.33,130400.0,9.5415,9.5647,9.5415,9.557,130400.0
2012-01-17 09:55:00,12.34,12.35,12.33,12.35,123200.0,9.5647,9.5725,9.557,9.5725,123200.0
2012-01-17 10:00:00,12.34,12.35,12.3,12.34,181600.0,9.5647,9.5725,9.5337,9.5647,181600.0
2012-01-17 10:05:00,12.34,12.37,12.33,12.36,106200.0,9.5647,9.588,9.557,9.5802,106200.0
2012-01-17 10:10:00,12.36,12.38,12.36,12.36,111800.0,9.5802,9.5957,9.5802,9.5802,111800.0
2012-01-17 10:15:00,12.36,12.37,12.36,12.36,66400.0,9.5802,9.588,9.5802,9.5802,66400.0
2012-01-17 10:20:00,12.36,12.38,12.36,12.38,123800.0,9.5802,9.5957,9.5802,9.5957,123800.0
2012-01-17 10:25:00,12.38,12.39,12.38,12.38,84400.0,9.5957,9.6035,9.5957,9.5957,84400.0
2012-01-17 10:30:00,12.38,12.38,12.35,12.35,123400.0,9.5957,9.5957,9.5725,9.5725,123400.0
2012-01-17 10:35:00,12.35,12.35,12.34,12.34,66400.0,9.5725,9.5725,9.5647,9.5647,66400.0
2012-01-17 10:40:00,12.34,12.34,12.31,12.33,162400.0,9.5647,9.5647,9.5415,9.557,162400.0
2012-01-17 10:45:00,12.33,12.33,12.31,12.31,91400.0,9.557,9.557,9.5415,9.5415,91400.0
2012-01-17 10:50:00,12.31,12.31,12.28,12.28,51200.0,9.5415,9.5415,9.5182,9.5182,51200.0
2012-01-17 10:55:00,12.28,12.3,12.28,12.3,89000.0,9.5182,9.5337,9.5182,9.5337,89000.0
2012-01-17 11:00:00,12.29,12.31,12.29,12.3,120600.0,9.526,9.5415,9.526,9.5337,120600.0
2012-01-17 11:05:00,12.3,12.31,12.29,12.3,119000.0,9.5337,9.5415,9.526,9.5337,119000.0
2012-01-17 11:10:00,12.3,12.31,12.29,12.3,123200.0,9.5337,9.5415,9.526,9.5337,123200.0
2012-01-17 11:15:00,12.31,12.31,12.3,12.31,55800.0,9.5415,9.5415,9.5337,9.5415,55800.0
2012-01-17 11:20:00,12.3,12.31,12.29,12.3,95400.0,9.5337,9.5415,9.526,9.5337,95400.0
2012-01-17 11:25:00,12.3,12.31,12.3,12.31,101000.0,9.5337,9.5415,9.5337,9.5415,101000.0
2012-01-17 11:30:00,12.31,12.31,12.3,12.3,30400.0,9.5415,9.5415,9.5337,9.5337,30400.0
2012-01-17 11:35:00,12.3,12.31,12.29,12.29,106200.0,9.5337,9.5415,9.526,9.526,106200.0
2012-01-17 11:40:00,12.3,12.3,12.28,12.28,44200.0,9.5337,9.5337,9.5182,9.5182,44200.0
2012-01-17 11:45:00,12.28,12.28,12.27,12.27,24600.0,9.5182,9.5182,9.5105,9.5105,24600.0
2012-01-17 11:50:00,12.27,12.27,12.26,12.26,148400.0,9.5105,9.5105,9.5027,9.5027,148400.0
2012-01-17 11:55:00,12.26,12.27,12.25,12.25,29600.0,9.5027,9.5105,9.495,9.495,29600.0
2012-01-17 12:00:00,12.26,12.26,12.24,12.25,37800.0,9.5027,9.5027,9.4872,9.495,37800.0
2012-01-17 12:05:00,12.25,12.26,12.24,12.25,47800.0,9.495,9.5027,9.4872,9.495,47800.0
2012-01-17 12:10:00,12.25,12.26,12.24,12.26,54800.0,9.495,9.5027,9.4872,9.5027,54800.0
2012-01-17 12:15:00,12.26,12.26,12.25,12.26,90000.0,9.5027,9.5027,9.495,9.5027,90000.0
2012-01-17 12:20:00,12.26,12.26,12.25,12.25,23800.0,9.5027,9.5027,9.495,9.495,23800.0
2012-01-17 12:25:00,12.26,12.26,12.25,12.26,14200.0,9.5027,9.5027,9.495,9.5027,14200.0
2012-01-17 12:30:00,12.26,12.26,12.24,12.24,25000.0,9.5027,9.5027,9.4872,9.4872,25000.0
2012-01-17 12:35:00,12.24,12.24,12.22,12.23,44600.0,9.4872,9.4872,9.4717,9.4795,44600.0
2012-01-17 12:40:00,12.23,12.24,12.22,12.22,100600.0,9.4795,9.4872,9.4717,9.4717,100600.0
2012-01-17 12:45:00,12.22,12.22,12.22,12.22,23000.0,9.4717,9.4717,9.4717,9.4717,23000.0
2012-01-17 12:50:00,12.22,12.22,12.21,12.21,37400.0,9.4717,9.4717,9.464,9.464,37400.0
2012-01-17 12:55:00,12.21,12.22,12.21,12.22,51800.0,9.464,9.4717,9.464,9.4717,51800.0
2012-01-17 13:00:00,12.22,12.24,12.22,12.23,39400.0,9.4717,9.4872,9.4717,9.4795,39400.0
2012-01-17 13:05:00,12.23,12.24,12.23,12.24,39600.0,9.4795,9.4872,9.4795,9.4872,39600.0
2012-01-17 13:10:00,12.23,12.24,12.22,12.22,48800.0,9.4795,9.4872,9.4717,9.4717,48800.0
2012-01-17 13:15:00,12.22,12.23,12.22,12.22,5800.0,9.4717,9.4795,9.4717,9.4717,5800.0
2012-01-17 13:20:00,12.22,12.22,12.22,12.22,33800.0,9.4717,9.4717,9.4717,9.4717,33800.0
2012-01-17 13:25:00,12.22,12.22,12.22,12.22,12600.0,9.4717,9.4717,9.4717,9.4717,12600.0
2012-01-17 13:30:00,12.22,12.22,12.22,12.22,57000.0,9.4717,9.4717,9.4717,9.4717,57000.0
2012-01-17 13:35:00,12.22,12.22,12.21,12.21,5800.0,9.4717,9.4717,9.464,9.464,5800.0
2012-01-17 13:40:00,12.22,12.22,12.21,12.22,48200.0,9.4717,9.4717,9.464,9.4717,48200.0
2012-01-17 13:45:00,12.22,12.22,12.21,12.22,91800.0,9.4717,9.4717,9.464,9.4717,91800.0
2012-01-17 13:50:00,12.22,12.23,12.22,12.22,47400.0,9.4717,9.4795,9.4717,9.4717,47400.0
2012-01-17 13:55:00,12.23,12.23,12.22,12.22,66000.0,9.4795,9.4795,9.4717,9.4717,66000.0
2012-01-17 14:00:00,12.23,12.23,12.22,12.22,22600.0,9.4795,9.4795,9.4717,9.4717,22600.0
2012-01-17 14:05:00,12.22,12.24,12.22,12.24,97200.0,9.4717,9.4872,9.4717,9.4872,97200.0
2012-01-17 14:10:00,12.24,12.24,12.22,12.24,185000.0,9.4872,9.4872,9.4717,9.4872,185000.0
2012-01-17 14:15:00,12.24,12.24,12.22,12.23,23600.0,9.4872,9.4872,9.4717,9.4795,23600.0
2012-01-17 14:20:00,12.23,12.24,12.22,12.23,82400.0,9.4795,9.4872,9.4717,9.4795,82400.0
2012-01-17 14:25:00,12.23,12.24,12.22,12.22,41800.0,9.4795,9.4872,9.4717,9.4717,41800.0
2012-01-17 14:30:00,12.23,12.23,12.2,12.2,74200.0,9.4795,9.4795,9.4562,9.4562,74200.0
2012-01-17 14:35:00,12.21,12.22,12.2,12.21,66200.0,9.464,9.4717,9.4562,9.464,66200.0
2012-01-17 14:40:00,12.22,12.22,12.22,12.22,45000.0,9.4717,9.4717,9.4717,9.4717,45000.0
2012-01-17 14:45:00,12.22,12.22,12.21,12.21,57200.0,9.4717,9.4717,9.464,9.464,57200.0
2012-01-17 14:50:00,12.21,12.22,12.2,12.21,75800.0,9.464,9.4717,9.4562,9.464,75800.0
2012-01-17 14:55:00,12.2,12.21,12.2,12.21,81600.0,9.4562,9.464,9.4562,9.464,81600.0
2012-01-17 15:00:00,12.21,12.21,12.2,12.21,42200.0,9.464,9.464,9.4562,9.464,42200.0
2012-01-17 15:05:00,12.21,12.21,12.17,12.18,123000.0,9.464,9.464,9.433,9.4407,123000.0
2012-01-17 15:10:00,12.18,12.19,12.17,12.18,86000.0,9.4407,9.4485,9.433,9.4407,86000.0
2012-01-17 15:15:00,12.19,12.19,12.18,12.18,59800.0,9.4485,9.4485,9.4407,9.4407,59800.0
2012-01-17 15:20:00,12.18,12.18,12.18,12.18,50400.0,9.4407,9.4407,9.4407,9.4407,50400.0
2012-01-17 15:25:00,12.18,12.18,12.17,12.18,75400.0,9.4407,9.4407,9.433,9.4407,75400.0
2012-01-17 15:30:00,12.17,12.18,12.16,12.17,163000.0,9.433,9.4407,9.4252,9.433,163000.0
2012-01-17 15:35:00,12.17,12.18,12.16,12.17,171200.0,9.433,9.4407,9.4252,9.433,171200.0
2012-01-17 15:40:00,12.18,12.18,12.17,12.17,77600.0,9.4407,9.4407,9.433,9.433,77600.0
2012-01-17 15:45:00,12.17,12.17,12.15,12.16,223800.0,9.433,9.433,9.4175,9.4252,223800.0
2012-01-17 15:50:00,12.16,12.17,12.16,12.17,129600.0,9.4252,9.433,9.4252,9.433,129600.0
2012-01-17 15:55:00,12.16,12.18,12.15,12.17,578800.0,9.4252,9.4407,9.4175,9.433,578800.0
2012-01-18 09:30:00,12.06,12.09,12.01,12.03,254000.0,9.3477,9.371,9.309,9.3245,254000.0
2012-01-18 09:35:00,12.03,12.05,12.01,12.02,115600.0,9.3245,9.34,9.309,9.3167,115600.0
2012-01-18 09:40:00,12.02,12.06,12.01,12.06,87800.0,9.3167,9.3477,9.309,9.3477,87800.0
2012-01-18 09:45:00,12.06,12.09,12.06,12.08,73400.0,9.3477,9.371,9.3477,9.3632,73400.0
2012-01-18 09:50:00,12.08,12.12,12.07,12.12,65000.0,9.3632,9.3942,9.3555,9.3942,65000.0
2012-01-18 09:55:00,12.12,12.13,12.12,12.13,62600.0,9.3942,9.402,9.3942,9.402,62600.0
2012-01-18 10:00:00,12.13,12.15,12.13,12.15,113600.0,9.402,9.4175,9.402,9.4175,113600.0
2012-01-18 10:05:00,12.15,12.15,12.13,12.13,50800.0,9.4175,9.4175,9.402,9.402,50800.0
2012-01-18 10:10:00,12.13,12.15,12.12,12.15,59000.0,9.402,9.4175,9.3942,9.4175,59000.0
2012-01-18 10:15:00,12.15,12.16,12.15,12.15,43600.0,9.4175,9.4252,9.4175,9.4175,43600.0
2012-01-18 10:20:00,12.15,12.19,12.15,12.19,44600.0,9.4175,9.4485,9.4175,9.4485,44600.0
2012-01-18 10:25:00,12.19,12.19,12.16,12.17,54800.0,9.4485,9.4485,9.4252,9.433,54800.0
2012-01-18 10:30:00,12.17,12.19,12.16,12.16,119800.0,9.433,9.4485,9.4252,9.4252,119800.0
2012-01-18 10:35:00,12.16,12.17,12.13,12.15,71600.0,9.4252,9.433,9.402,9.4175,71600.0
2012-01-18 10:40:00,12.15,12.15,12.15,12.15,21000.0,9.4175,9.4175,9.4175,9.4175,21000.0
2012-01-18 10:45:00,12.15,12.15,12.13,12.14,101000.0,9.4175,9.4175,9.402,9.4097,101000.0
2012-01-18 10:50:00,12.14,12.15,12.14,12.15,36200.0,9.4097,9.4175,9.4097,9.4175,36200.0
2012-01-18 10:55:00,12.15,12.15,12.15,12.15,50000.0,9.4175,9.4175,9.4175,9.4175,50000.0
2012-01-18 11:00:00,12.15,12.16,12.15,12.15,42800.0,9.4175,9.4252,9.4175,9.4175,42800.0
2012-01-18 11:05:00,12.15,12.15,12.11,12.12,102800.0,9.4175,9.4175,9.3865,9.3942,102800.0
2012-01-18 11:10:00,12.12,12.13,12.12,12.12,104000.0,9.3942,9.402,9.3942,9.3942,104000.0
2012-01-18 11:15:00,12.12,12.13,12.09,12.09,47600.0,9.3942,9.402,9.371,9.371,47600.0
2012-01-18 11:20:00,12.09,12.13,12.09,12.1,159800.0,9.371,9.402,9.371,9.3787,159800.0
2012-01-18 11:25:00,12.1,12.13,12.1,12.13,60600.0,9.3787,9.402,9.3787,9.402,60600.0
2012-01-18 11:30:00,12.13,12.14,12.13,12.13,71200.0,9.402,9.4097,9.402,9.402,71200.0
2012-01-18 11:35:00,12.12,12.12,12.1,12.11,31000.0,9.3942,9.3942,9.3787,9.3865,31000.0
2012-01-18 11:40:00,12.1,12.11,12.09,12.09,24800.0,9.3787,9.3865,9.371,9.371,24800.0
2012-01-18 11:45:00,12.09,12.09,12.08,12.09,44200.0,9.371,9.371,9.3632,9.371,44200.0
2012-01-18 11:50:00,12.08,12.11,12.08,12.11,42400.0,9.3632,9.3865,9.3632,9.3865,42400.0
2012-01-18 11:55:00,12.11,12.11,12.09,12.1,28600.0,9.3865,9.3865,9.371,9.3787,28600.0
2012-01-18 12:00:00,12.09,12.11,12.09,12.1,43400.0,9.371,9.3865,9.371,9.3787,43400.0
2012-01-18 12:05:00,12.11,12.11,12.1,12.1,69400.0,9.3865,9.3865,9.3787,9.3787,69400.0
2012-01-18 12:10:00,12.1,12.12,12.1,12.1,60400.0,9.3787,9.3942,9.3787,9.3787,60400.0
2012-01-18 12:15:00,12.1,12.1,12.07,12.07,112000.0,9.3787,9.3787,9.3555,9.3555,112000.0
2012-01-18 12:20:00,12.08,12.11,12.08,12.09,85200.0,9.3632,9.3865,9.3632,9.371,85200.0
2012-01-18 12:25:00,12.09,12.09,12.08,12.08,63200.0,9.371,9.371,9.3632,9.3632,63200.0
2012-01-18 12:30:00,12.08,12.1,12.07,12.08,89600.0,9.3632,9.3787,9.3555,9.3632,89600.0
2012-01-18 12:35:00,12.08,12.09,12.07,12.07,64200.0,9.3632,9.371,9.3555,9.3555,64200.0
2012-01-18 12:40:00,12.07,12.07,12.06,12.06,107000.0,9.3555,9.3555,9.3477,9.3477,107000.0
2012-01-18 12:45:00,12.06,12.09,12.06,12.07,58000.0,9.3477,9.371,9.3477,9.3555,58000.0
2012-01-18 12:50:00,12.08,12.09,12.07,12.09,21400.0,9.3632,9.371,9.3555,9.371,21400.0
2012-01-18 12:55:00,12.09,12.1,12.08,12.1,34600.0,9.371,9.3787,9.3632,9.3787,34600.0
2012-01-18 13:00:00,12.1,12.11,12.1,12.1,46600.0,9.3787,9.3865,9.3787,9.3787,46600.0
2012-01-18 13:05:00,12.1,12.1,12.08,12.09,76200.0,9.3787,9.3787,9.3632,9.371,76200.0
2012-01-18 13:10:00,12.09,12.1,12.06,12.06,40200.0,9.371,9.3787,9.3477,9.3477,40200.0
2012-01-18 13:15:00,12.06,12.08,12.05,12.06,79800.0,9.3477,9.3632,9.34,9.3477,79800.0
2012-01-18 13:20:00,12.06,12.08,12.06,12.08,34000.0,9.3477,9.3632,9.3477,9.3632,34000.0
2012-01-18 13:25:00,12.08,12.09,12.07,12.08,25200.0,9.3632,9.371,9.3555,9.3632,25200.0
2012-01-18 13:30:00,12.09,12.1,12.09,12.1,63800.0,9.371,9.3787,9.371,9.3787,63800.0
2012-01-18 13:35:00,12.1,12.11,12.08,12.08,125400.0,9.3787,9.3865,9.3632,9.3632,125400.0
2012-01-18 13:40:00,12.09,12.1,12.08,12.08,82600.0,9.371,9.3787,9.3632,9.3632,82600.0
2012-01-18 13:45:00,12.08,12.09,12.07,12.07,47800.0,9.3632,9.371,9.3555,9.3555,47800.0
2012-01-18 13:50:00,12.07,12.07,12.06,12.06,38800.0,9.3555,9.3555,9.3477,9.3477,38800.0
2012-01-18 13:55:00,12.06,12.09,12.06,12.08,122000.0,9.3477,9.371,9.3477,9.3632,122000.0
2012-01-18 14:00:00,12.08,12.1,12.08,12.09,184600.0,9.3632,9.3787,9.3632,9.371,184600.0
2012-01-18 14:05:00,12.09,12.09,12.08,12.08,138800.0,9.371,9.371,9.3632,9.3632,138800.0
2012-01-18 14:10:00,12.08,12.09,12.08,12.08,46200.0,9.3632,9.371,9.3632,9.3632,46200.0
2012-01-18 14:15:00,12.08,12.09,12.08,12.09,92200.0,9.3632,9.371,9.3632,9.371,92200.0
2012-01-18 14:20:00,12.09,12.1,12.07,12.08,66800.0,9.371,9.3787,9.3555,9.3632,66800.0
2012-01-18 14:25:00,12.08,12.09,12.07,12.09,112200.0,9.3632,9.371,9.3555,9.371,112200.0
2012-01-18 14:30:00,12.09,12.09,12.06,12.06,106600.0,9.371,9.371,9.3477,9.3477,106600.0
2012-01-18 14:35:00,12.07,12.08,12.05,12.05,238000.0,9.3555,9.3632,9.34,9.34,238000.0
2012-01-18 14:40:00,12.06,12.08,12.05,12.08,223800.0,9.3477,9.3632,9.34,9.3632,223800.0
2012-01-18 14:45:00,12.07,12.07,12.05,12.06,170200.0,9.3555,9.3555,9.34,9.3477,170200.0
2012-01-18 14:50:00,12.06,12.07,12.05,12.05,309600.0,9.3477,9.3555,9.34,9.34,309600.0
2012-01-18 14:55:00,12.06,12.06,12.05,12.06,145800.0,9.3477,9.3477,9.34,9.3477,145800.0
2012-01-18 15:00:00,12.06,12.08,12.06,12.08,57000.0,9.3477,9.3632,9.3477,9.3632,57000.0
2012-01-18 15:05:00,12.07,12.08,12.07,12.08,111800.0,9.3555,9.3632,9.3555,9.3632,111800.0
2012-01-18 15:10:00,12.07,12.09,12.07,12.08,169600.0,9.3555,9.371,9.3555,9.3632,169600.0
2012-01-18 15:15:00,12.08,12.1,12.08,12.09,165400.0,9.3632,9.3787,9.3632,9.371,165400.0
2012-01-18 15:20:00,12.09,12.1,12.09,12.09,203000.0,9.371,9.3787,9.371,9.371,203000.0
2012-01-18 15:25:00,12.09,12.11,12.07,12.07,298600.0,9.371,9.3865,9.3555,9.3555,298600.0
2012-01-18 15:30:00,12.07,12.09,12.06,12.06,210400.0,9.3555,9.371,9.3477,9.3477,210400.0
2012-01-18 15:35:00,12.06,12.06,12.06,12.06,69800.0,9.3477,9.3477,9.3477,9.3477,69800.0
2012-01-18 15:40:00,12.06,12.06,12.05,12.06,335800.0,9.3477,9.3477,9.34,9.3477,335800.0
2012-01-18 15:45:00,12.06,12.08,12.05,12.06,352600.0,9.3477,9.3632,9.34,9.3477,352600.0
2012-01-18 15:50:00,12.07,12.08,12.06,12.08,180000.0,9.3555,9.3632,9.3477,9.3632,180000.0
2012-01-18 15:55:00,12.08,12.08,12.06,12.06,1197400.0,9.3632,9.3632,9.3477,9.3477,1197400.0
2012-01-19 09:30:00,12.09,12.11,12.05,12.05,156000.0,9.371,9.3865,9.34,9.34,156000.0
2012-01-19 09:35:00,12.05,12.07,12.05,12.05,159200.0,9.34,9.3555,9.34,9.34,159200.0
2012-01-19 09:40:00,12.06,12.07,12.05,12.06,78000.0,9.3477,9.3555,9.34,9.3477,78000.0
2012-01-19 09:45:00,12.05,12.06,12.04,12.05,104000.0,9.34,9.3477,9.3322,9.34,104000.0
2012-01-19 09:50:00,12.05,12.05,12.04,12.04,102600.0,9.34,9.34,9.3322,9.3322,102600.0
2012-01-19 09:55:00,12.04,12.05,12.04,12.04,147600.0,9.3322,9.34,9.3322,9.3322,147600.0
2012-01-19 10:00:00,12.04,12.04,12.01,12.01,206800.0,9.3322,9.3322,9.309,9.309,206800.0
2012-01-19 10:05:00,12.02,12.03,12.01,12.03,119600.0,9.3167,9.3245,9.309,9.3245,119600.0
2012-01-19 10:10:00,12.03,12.04,12.02,12.02,248800.0,9.3245,9.3322,9.3167,9.3167,248800.0
2012-01-19 10:15:00,12.03,12.03,12.02,12.03,121600.0,9.3245,9.3245,9.3167,9.3245,121600.0
2012-01-19 10:20:00,12.03,12.05,12.02,12.04,106200.0,9.3245,9.34,9.3167,9.3322,106200.0
2012-01-19 10:25:00,12.04,12.06,12.04,12.05,94600.0,9.3322,9.3477,9.3322,9.34,94600.0
2012-01-19 10:30:00,12.05,12.06,12.05,12.05,64200.0,9.34,9.3477,9.34,9.34,64200.0
2012-01-19 10:35:00,12.05,12.06,12.04,12.05,72000.0,9.34,9.3477,9.3322,9.34,72000.0
2012-01-19 10:40:00,12.04,12.05,12.03,12.03,189800.0,9.3322,9.34,9.3245,9.3245,189800.0
2012-01-19 10:45:00,12.04,12.04,12.03,12.03,116000.0,9.3322,9.3322,9.3245,9.3245,116000.0
2012-01-19 10:50:00,12.03,12.03,12.01,12.02,148800.0,9.3245,9.3245,9.309,9.3167,148800.0
2012-01-19 10:55:00,12.01,12.03,12.01,12.01,190400.0,9.309,9.3245,9.309,9.309,190400.0
2012-01-19 11:00:00,12.01,12.03,12.0,12.0,162200.0,9.309,9.3245,9.3012,9.3012,162200.0
2012-01-19 11:05:00,12.0,12.01,11.99,11.99,161400.0,9.3012,9.309,9.2935,9.2935,161400.0
2012-01-19 11:10:00,12.0,12.01,11.99,12.0,218400.0,9.3012,9.309,9.2935,9.3012,218400.0
2012-01-19 11:15:00,12.01,12.01,12.0,12.01,50600.0,9.309,9.309,9.3012,9.309,50600.0
2012-01-19 11:20:00,12.01,12.03,12.0,12.02,195400.0,9.309,9.3245,9.3012,9.3167,195400.0
2012-01-19 11:25:00,12.02,12.02,12.02,12.02,42400.0,9.3167,9.3167,9.3167,9.3167,42400.0
2012-01-19 11:30:00,12.02,12.04,12.02,12.03,115400.0,9.3167,9.3322,9.3167,9.3245,115400.0
2012-01-19 11:35:00,12.04,12.04,12.03,12.03,128000.0,9.3322,9.3322,9.3245,9.3245,128000.0
2012-01-19 11:40:00,12.03,12.03,12.03,12.03,43600.0,9.3245,9.3245,9.3245,9.3245,43600.0
2012-01-19 11:45:00,12.03,12.03,12.03,12.03,123200.0,9.3245,9.3245,9.3245,9.3245,123200.0
2012-01-19 11:50:00,12.03,12.03,12.03,12.03,61600.0,9.3245,9.3245,9.3245,9.3245,61600.0
2012-01-19 11:55:00,12.03,12.03,12.03,12.03,51000.0,9.3245,9.3245,9.3245,9.3245,51000.0
2012-01-19 12:00:00,12.03,12.05,12.03,12.05,107800.0,9.3245,9.34,9.3245,9.34,107800.0
2012-01-19 12:05:00,12.05,12.05,12.04,12.04,67000.0,9.34,9.34,9.3322,9.3322,67000.0
2012-01-19 12:10:00,12.04,12.05,12.04,12.05,124200.0,9.3322,9.34,9.3322,9.34,124200.0
2012-01-19 12:15:00,12.05,12.05,12.04,12.04,54600.0,9.34,9.34,9.3322,9.3322,54600.0
2012-01-19 12:20:00,12.04,12.05,12.03,12.04,287200.0,9.3322,9.34,9.3245,9.3322,287200.0
2012-01-19 12:25:00,12.04,12.04,12.03,12.03,127400.0,9.3322,9.3322,9.3245,9.3245,127400.0
2012-01-19 12:30:00,12.03,12.03,12.03,12.03,131600.0,9.3245,9.3245,9.3245,9.3245,131600.0
2012-01-19 12:35:00,12.03,12.03,12.02,12.02,134400.0,9.3245,9.3245,9.3167,9.3167,134400.0
2012-01-19 12:40:00,12.02,12.03,12.01,12.02,219000.0,9.3167,9.3245,9.309,9.3167,219000.0
2012-01-19 12:45:00,12.02,12.02,12.02,12.02,42600.0,9.3167,9.3167,9.3167,9.3167,42600.0
2012-01-19 12:50:00,12.02,12.03,12.02,12.03,133600.0,9.3167,9.3245,9.3167,9.3245,133600.0
2012-01-19 12:55:00,12.03,12.04,12.02,12.04,68600.0,9.3245,9.3322,9.3167,9.3322,68600.0
2012-01-19 13:00:00,12.04,12.05,12.03,12.05,90200.0,9.3322,9.34,9.3245,9.34,90200.0
2012-01-19 13:05:00,12.05,12.05,12.05,12.05,55400.0,9.34,9.34,9.34,9.34,55400.0
2012-01-19 13:10:00,12.05,12.05,12.04,12.04,118200.0,9.34,9.34,9.3322,9.3322,118200.0
2012-01-19 13:15:00,12.04,12.05,12.04,12.04,60600.0,9.3322,9.34,9.3322,9.3322,60600.0
2012-01-19 13:20:00,12.04,12.06,12.04,12.05,150000.0,9.3322,9.3477,9.3322,9.34,150000.0
2012-01-19 13:25:00,12.05,12.05,12.05,12.05,32800.0,9.34,9.34,9.34,9.34,32800.0
2012-01-19 13:30:00,12.05,12.05,12.04,12.05,145800.0,9.34,9.34,9.3322,9.34,145800.0
2012-01-19 13:35:00,12.05,12.05,12.04,12.04,47600.0,9.34,9.34,9.3322,9.3322,47600.0
2012-01-19 13:40:00,12.04,12.04,12.03,12.03,100000.0,9.3322,9.3322,9.3245,9.3245,100000.0
2012-01-19 13:45:00,12.03,12.04,12.03,12.03,107200.0,9.3245,9.3322,9.3245,9.3245,107200.0
2012-01-19 13:50:00,12.03,12.03,12.03,12.03,17000.0,9.3245,9.3245,9.3245,9.3245,17000.0
2012-01-19 13:55:00,12.03,12.04,12.03,12.03,165000.0,9.3245,9.3322,9.3245,9.3245,165000.0
2012-01-19 14:00:00,12.04,12.04,12.03,12.04,133000.0,9.3322,9.3322,9.3245,9.3322,133000.0
2012-01-19 14:05:00,12.04,12.04,12.04,12.04,39800.0,9.3322,9.3322,9.3322,9.3322,39800.0
2012-01-19 14:10:00,12.04,12.05,12.04,12.05,117200.0,9.3322,9.34,9.3322,9.34,117200.0
2012-01-19 14:15:00,12.05,12.05,12.05,12.05,138200.0,9.34,9.34,9.34,9.34,138200.0
2012-01-19 14:20:00,12.05,12.05,12.03,12.03,148000.0,9.34,9.34,9.3245,9.3245,148000.0
2012-01-19 14:25:00,12.03,12.04,12.03,12.03,65000.0,9.3245,9.3322,9.3245,9.3245,65000.0
2012-01-19 14:30:00,12.03,12.03,12.03,12.03,166000.0,9.3245,9.3245,9.3245,9.3245,166000.0
2012-01-19 14:35:00,12.03,12.03,12.03,12.03,33600.0,9.3245,9.3245,9.3245,9.3245,33600.0
2012-01-19 14:40:00,12.03,12.03,12.03,12.03,68800.0,9.3245,9.3245,9.3245,9.3245,68800.0
2012-01-19 14:45:00,12.03,12.03,12.03,12.03,65200.0,9.3245,9.3245,9.3245,9.3245,65200.0
2012-01-19 14:50:00,12.03,12.05,12.03,12.04,201000.0,9.3245,9.34,9.3245,9.3322,201000.0
2012-01-19 14:55:00,12.05,12.05,12.04,12.05,82200.0,9.34,9.34,9.3322,9.34,82200.0
2012-01-19 15:00:00,12.05,12.05,12.04,12.05,107600.0,9.34,9.34,9.3322,9.34,107600.0
2012-01-19 15:05:00,12.04,12.05,12.04,12.05,188000.0,9.3322,9.34,9.3322,9.34,188000.0
2012-01-19 15:10:00,12.05,12.05,12.03,12.03,242600.0,9.34,9.34,9.3245,9.3245,242600.0
2012-01-19 15:15:00,12.03,12.04,12.03,12.03,205400.0,9.3245,9.3322,9.3245,9.3245,205400.0
2012-01-19 15:20:00,12.03,12.04,12.02,12.02,788800.0,9.3245,9.3322,9.3167,9.3167,788800.0
2012-01-19 15:25:00,12.02,12.03,12.02,12.03,171000.0,9.3167,9.3245,9.3167,9.3245,171000.0
2012-01-19 15:30:00,12.03,12.04,12.02,12.02,228400.0,9.3245,9.3322,9.3167,9.3167,228400.0
2012-01-19 15:35:00,12.02,12.03,12.02,12.02,219000.0,9.3167,9.3245,9.3167,9.3167,219000.0
2012-01-19 15:40:00,12.02,12.03,12.02,12.03,208800.0,9.3167,9.3245,9.3167,9.3245,208800.0
2012-01-19 15:45:00,12.02,12.03,12.0,12.03,355200.0,9.3167,9.3245,9.3012,9.3245,355200.0
2012-01-19 15:50:00,12.03,12.04,12.03,12.04,204200.0,9.3245,9.3322,9.3245,9.3322,204200.0
2012-01-19 15:55:00,12.04,12.05,12.02,12.04,681800.0,9.3322,9.34,9.3167,9.3322,681800.0
2012-01-20 09:30:00,12.01,12.02,11.96,11.96,945800.0,9.309,9.3167,9.2702,9.2702,945800.0
2012-01-20 09:35:00,11.96,11.96,11.94,11.95,141200.0,9.2702,9.2702,9.2547,9.2625,141200.0
2012-01-20 09:40:00,11.95,12.0,11.95,11.97,159600.0,9.2625,9.3012,9.2625,9.278,159600.0
2012-01-20 09:45:00,11.97,11.97,11.96,11.96,151600.0,9.278,9.278,9.2702,9.2702,151600.0
2012-01-20 09:50:00,11.96,11.96,11.93,11.94,281800.0,9.2702,9.2702,9.2469,9.2547,281800.0
2012-01-20 09:55:00,11.94,11.94,11.92,11.92,148800.0,9.2547,9.2547,9.2392,9.2392,148800.0
2012-01-20 10:00:00,11.93,11.94,11.92,11.92,238800.0,9.2469,9.2547,9.2392,9.2392,238800.0
2012-01-20 10:05:00,11.92,11.93,11.92,11.93,113600.0,9.2392,9.2469,9.2392,9.2469,113600.0
2012-01-20 10:10:00,11.93,11.94,11.93,11.94,154000.0,9.2469,9.2547,9.2469,9.2547,154000.0
2012-01-20 10:15:00,11.94,11.97,11.94,11.97,155200.0,9.2547,9.278,9.2547,9.278,155200.0
2012-01-20 10:20:00,11.97,11.97,11.96,11.96,202200.0,9.278,9.278,9.2702,9.2702,202200.0
2012-01-20 10:25:00,11.96,11.96,11.93,11.94,245400.0,9.2702,9.2702,9.2469,9.2547,245400.0
2012-01-20 10:30:00,11.94,11.96,11.94,11.95,112000.0,9.2547,9.2702,9.2547,9.2625,112000.0
2012-01-20 10:35:00,11.95,11.96,11.95,11.95,79000.0,9.2625,9.2702,9.2625,9.2625,79000.0
2012-01-20 10:40:00,11.95,11.95,11.94,11.94,44800.0,9.2625,9.2625,9.2547,9.2547,44800.0
2012-01-20 10:45:00,11.94,11.95,11.94,11.95,51000.0,9.2547,9.2625,9.2547,9.2625,51000.0
2012-01-20 10:50:00,11.95,11.95,11.94,11.95,50800.0,9.2625,9.2625,9.2547,9.2625,50800.0
2012-01-20 10:55:00,11.94,11.95,11.93,11.93,120200.0,9.2547,9.2625,9.2469,9.2469,120200.0
2012-01-20 11:00:00,11.93,11.93,11.91,11.92,401000.0,9.2469,9.2469,9.2314,9.2392,401000.0
2012-01-20 11:05:00,11.92,11.92,11.9,11.91,456800.0,9.2392,9.2392,9.2237,9.2314,456800.0
2012-01-20 11:10:00,11.91,11.91,11.9,11.9,102000.0,9.2314,9.2314,9.2237,9.2237,102000.0
2012-01-20 11:15:00,11.9,11.9,11.9,11.9,59200.0,9.2237,9.2237,9.2237,9.2237,59200.0
2012-01-20 11:20:00,11.9,11.9,11.9,11.9,116800.0,9.2237,9.2237,9.2237,9.2237,116800.0
2012-01-20 11:25:00,11.9,11.9,11.9,11.9,170000.0,9.2237,9.2237,9.2237,9.2237,170000.0
2012-01-20 11:30:00,11.9,11.9,11.9,11.9,31200.0,9.2237,9.2237,9.2237,9.2237,31200.0
2012-01-20 11:35:00,11.9,11.9,11.89,11.89,127000.0,9.2237,9.2237,9.2159,9.2159,127000.0
2012-01-20 11:40:00,11.9,11.9,11.89,11.9,42400.0,9.2237,9.2237,9.2159,9.2237,42400.0
2012-01-20 11:45:00,11.89,11.9,11.88,11.88,392000.0,9.2159,9.2237,9.2082,9.2082,392000.0
2012-01-20 11:50:00,11.88,11.88,11.86,11.87,212800.0,9.2082,9.2082,9.1927,9.2004,212800.0
2012-01-20 11:55:00,11.87,11.88,11.87,11.87,32000.0,9.2004,9.2082,9.2004,9.2004,32000.0
2012-01-20 12:00:00,11.87,11.88,11.87,11.88,55600.0,9.2004,9.2082,9.2004,9.2082,55600.0
2012-01-20 12:05:00,11.88,11.88,11.87,11.88,293000.0,9.2082,9.2082,9.2004,9.2082,293000.0
2012-01-20 12:10:00,11.88,11.89,11.88,11.88,182000.0,9.2082,9.2159,9.2082,9.2082,182000.0
2012-01-20 12:15:00,11.88,11.9,11.88,11.9,234400.0,9.2082,9.2237,9.2082,9.2237,234400.0
2012-01-20 12:20:00,11.9,11.92,11.9,11.92,125200.0,9.2237,9.2392,9.2237,9.2392,125200.0
2012-01-20 12:25:00,11.92,11.93,11.92,11.93,117000.0,9.2392,9.2469,9.2392,9.2469,117000.0
2012-01-20 12:30:00,11.93,11.93,11.92,11.93,118800.0,9.2469,9.2469,9.2392,9.2469,118800.0
2012-01-20 12:35:00,11.93,11.93,11.92,11.93,78800.0,9.2469,9.2469,9.2392,9.2469,78800.0
2012-01-20 12:40:00,11.93,11.94,11.93,11.93,93600.0,9.2469,9.2547,9.2469,9.2469,93600.0
2012-01-20 12:45:00,11.93,11.93,11.93,11.93,18600.0,9.2469,9.2469,9.2469,9.2469,18600.0
2012-01-20 12:50:00,11.93,11.93,11.92,11.93,142200.0,9.2469,9.2469,9.2392,9.2469,142200.0
2012-01-20 12:55:00,11.93,11.93,11.92,11.93,124600.0,9.2469,9.2469,9.2392,9.2469,124600.0
2012-01-20 13:00:00,11.93,11.94,11.93,11.94,53200.0,9.2469,9.2547,9.2469,9.2547,53200.0
2012-01-20 13:05:00,11.94,11.96,11.94,11.95,230000.0,9.2547,9.2702,9.2547,9.2625,230000.0
2012-01-20 13:10:00,11.95,11.96,11.94,11.95,66200.0,9.2625,9.2702,9.2547,9.2625,66200.0
2012-01-20 13:15:00,11.95,11.95,11.95,11.95,72800.0,9.2625,9.2625,9.2625,9.2625,72800.0
2012-01-20 13:20:00,11.95,11.95,11.94,11.94,99400.0,9.2625,9.2625,9.2547,9.2547,99400.0
2012-01-20 13:25:00,11.94,11.94,11.93,11.93,28000.0,9.2547,9.2547,9.2469,9.2469,28000.0
2012-01-20 13:30:00,11.93,11.94,11.92,11.93,384000.0,9.2469,9.2547,9.2392,9.2469,384000.0
2012-01-20 13:35:00,11.93,11.93,11.92,11.93,74600.0,9.2469,9.2469,9.2392,9.2469,74600.0
2012-01-20 13:40:00,11.93,11.93,11.92,11.93,67400.0,9.2469,9.2469,9.2392,9.2469,67400.0
2012-01-20 13:45:00,11.93,11.93,11.91,11.91,246800.0,9.2469,9.2469,9.2314,9.2314,246800.0
2012-01-20 13:50:00,11.91,11.92,11.9,11.92,112400.0,9.2314,9.2392,9.2237,9.2392,112400.0
2012-01-20 13:55:00,11.92,11.93,11.91,11.92,87400.0,9.2392,9.2469,9.2314,9.2392,87400.0
2012-01-20 14:00:00,11.93,11.93,11.92,11.93,129600.0,9.2469,9.2469,9.2392,9.2469,129600.0
2012-01-20 14:05:00,11.93,11.93,11.91,11.91,47000.0,9.2469,9.2469,9.2314,9.2314,47000.0
2012-01-20 14:10:00,11.92,11.92,11.91,11.91,31400.0,9.2392,9.2392,9.2314,9.2314,31400.0
2012-01-20 14:15:00,11.91,11.93,11.91,11.93,70600.0,9.2314,9.2469,9.2314,9.2469,70600.0
2012-01-20 14:20:00,11.93,11.93,11.92,11.93,66200.0,9.2469,9.2469,9.2392,9.2469,66200.0
2012-01-20 14:25:00,11.93,11.93,11.92,11.92,41400.0,9.2469,9.2469,9.2392,9.2392,41400.0
2012-01-20 14:30:00,11.93,11.93,11.92,11.93,163400.0,9.2469,9.2469,9.2392,9.2469,163400.0
2012-01-20 14:35:00,11.93,11.93,11.92,11.93,89400.0,9.2469,9.2469,9.2392,9.2469,89400.0
2012-01-20 14:40:00,11.93,11.93,11.93,11.93,28000.0,9.2469,9.2469,9.2469,9.2469,28000.0
2012-01-20 14:45:00,11.93,11.93,11.93,11.93,28600.0,9.2469,9.2469,9.2469,9.2469,28600.0
2012-01-20 14:50:00,11.93,11.94,11.93,11.94,108800.0,9.2469,9.2547,9.2469,9.2547,108800.0
2012-01-20 14:55:00,11.94,11.95,11.93,11.95,176800.0,9.2547,9.2625,9.2469,9.2625,176800.0
2012-01-20 15:00:00,11.95,11.95,11.94,11.95,89400.0,9.2625,9.2625,9.2547,9.2625,89400.0
2012-01-20 15:05:00,11.95,11.95,11.93,11.94,171400.0,9.2625,9.2625,9.2469,9.2547,171400.0
2012-01-20 15:10:00,11.94,11.94,11.93,11.94,39600.0,9.2547,9.2547,9.2469,9.2547,39600.0
2012-01-20 15:15:00,11.94,11.94,11.92,11.93,369200.0,9.2547,9.2547,9.2392,9.2469,369200.0
2012-01-20 15:20:00,11.93,11.93,11.92,11.93,157600.0,9.2469,9.2469,9.2392,9.2469,157600.0
2012-01-20 15:25:00,11.93,11.95,11.93,11.95,117000.0,9.2469,9.2625,9.2469,9.2625,117000.0
2012-01-20 15:30:00,11.95,11.95,11.93,11.93,120600.0,9.2625,9.2625,9.2469,9.2469,120600.0
2012-01-20 15:35:00,11.94,11.94,11.92,11.92,157400.0,9.2547,9.2547,9.2392,9.2392,157400.0
2012-01-20 15:40:00,11.92,11.95,11.92,11.94,288400.0,9.2392,9.2625,9.2392,9.2547,288400.0
2012-01-20 15:45:00,11.95,11.96,11.94,11.96,189600.0,9.2625,9.2702,9.2547,9.2702,189600.0
2012-01-20 15:50:00,11.96,11.97,11.95,11.97,296200.0,9.2702,9.278,9.2625,9.278,296200.0
2012-01-20 15:55:00,11.97,11.97,11.96,11.97,413600.0,9.278,9.278,9.2702,9.278,413600.0
2012-01-23 09:30:00,11.95,12.06,11.94,12.06,161800.0,9.2625,9.3477,9.2547,9.3477,161800.0
2012-01-23 09:35:00,12.06,12.06,12.02,12.05,118600.0,9.3477,9.3477,9.3167,9.34,118600.0
2012-01-23 09:40:00,12.05,12.07,12.04,12.07,109200.0,9.34,9.3555,9.3322,9.3555,109200.0
2012-01-23 09:45:00,12.08,12.08,12.02,12.03,192800.0,9.3632,9.3632,9.3167,9.3245,192800.0
2012-01-23 09:50:00,12.03,12.06,12.03,12.05,175000.0,9.3245,9.3477,9.3245,9.34,175000.0
2012-01-23 09:55:00,12.05,12.06,12.03,12.03,79200.0,9.34,9.3477,9.3245,9.3245,79200.0
2012-01-23 10:00:00,12.03,12.06,12.03,12.03,415600.0,9.3245,9.3477,9.3245,9.3245,415600.0
2012-01-23 10:05:00,12.03,12.06,12.02,12.04,430400.0,9.3245,9.3477,9.3167,9.3322,430400.0
2012-01-23 10:10:00,12.04,12.05,12.03,12.04,298600.0,9.3322,9.34,9.3245,9.3322,298600.0
2012-01-23 10:15:00,12.04,12.06,12.04,12.04,105400.0,9.3322,9.3477,9.3322,9.3322,105400.0
2012-01-23 10:20:00,12.04,12.05,12.03,12.04,49000.0,9.3322,9.34,9.3245,9.3322,49000.0
2012-01-23 10:25:00,12.04,12.04,12.04,12.04,48200.0,9.3322,9.3322,9.3322,9.3322,48200.0
2012-01-23 10:30:00,12.04,12.05,12.04,12.05,82600.0,9.3322,9.34,9.3322,9.34,82600.0
2012-01-23 10:35:00,12.05,12.05,12.05,12.05,29000.0,9.34,9.34,9.34,9.34,29000.0
2012-01-23 10:40:00,12.05,12.06,12.05,12.06,140000.0,9.34,9.3477,9.34,9.3477,140000.0
2012-01-23 10:45:00,12.06,12.06,12.06,12.06,128800.0,9.3477,9.3477,9.3477,9.3477,128800.0
2012-01-23 10:50:00,12.06,12.06,12.06,12.06,40200.0,9.3477,9.3477,9.3477,9.3477,40200.0
2012-01-23 10:55:00,12.06,12.06,12.05,12.05,98600.0,9.3477,9.3477,9.34,9.34,98600.0
2012-01-23 11:00:00,12.05,12.06,12.03,12.04,478800.0,9.34,9.3477,9.3245,9.3322,478800.0
2012-01-23 11:05:00,12.04,12.04,12.03,12.04,59400.0,9.3322,9.3322,9.3245,9.3322,59400.0
2012-01-23 11:10:00,12.03,12.04,12.03,12.04,53200.0,9.3245,9.3322,9.3245,9.3322,53200.0
2012-01-23 11:15:00,12.04,12.05,12.04,12.05,39600.0,9.3322,9.34,9.3322,9.34,39600.0
2012-01-23 11:20:00,12.05,12.06,12.04,12.06,104800.0,9.34,9.3477,9.3322,9.3477,104800.0
2012-01-23 11:25:00,12.06,12.06,12.05,12.06,88400.0,9.3477,9.3477,9.34,9.3477,88400.0
2012-01-23 11:30:00,12.06,12.06,12.05,12.05,55400.0,9.3477,9.3477,9.34,9.34,55400.0
2012-01-23 11:35:00,12.05,12.06,12.04,12.04,97800.0,9.34,9.3477,9.3322,9.3322,97800.0
2012-01-23 11:40:00,12.05,12.05,12.03,12.04,65400.0,9.34,9.34,9.3245,9.3322,65400.0
2012-01-23 11:45:00,12.04,12.05,12.04,12.05,63200.0,9.3322,9.34,9.3322,9.34,63200.0
2012-01-23 11:50:00,12.05,12.07,12.05,12.06,220600.0,9.34,9.3555,9.34,9.3477,220600.0
2012-01-23 11:55:00,12.06,12.06,12.05,12.06,79200.0,9.3477,9.3477,9.34,9.3477,79200.0
2012-01-23 12:00:00,12.06,12.06,12.05,12.06,75400.0,9.3477,9.3477,9.34,9.3477,75400.0
2012-01-23 12:05:00,12.05,12.06,12.05,12.06,55000.0,9.34,9.3477,9.34,9.3477,55000.0
2012-01-23 12:10:00,12.06,12.06,12.05,12.06,80400.0,9.3477,9.3477,9.34,9.3477,80400.0
2012-01-23 12:15:00,12.06,12.07,12.06,12.07,103800.0,9.3477,9.3555,9.3477,9.3555,103800.0
2012-01-23 12:20:00,12.07,12.07,12.06,12.07,70000.0,9.3555,9.3555,9.3477,9.3555,70000.0
2012-01-23 12:25:00,12.06,12.07,12.06,12.07,32200.0,9.3477,9.3555,9.3477,9.3555,32200.0
2012-01-23 12:30:00,12.07,12.07,12.06,12.06,50800.0,9.3555,9.3555,9.3477,9.3477,50800.0
2012-01-23 12:35:00,12.06,12.06,12.05,12.05,72600.0,9.3477,9.3477,9.34,9.34,72600.0
2012-01-23 12:40:00,12.05,12.06,12.05,12.06,63600.0,9.34,9.3477,9.34,9.3477,63600.0
2012-01-23 12:45:00,12.05,12.06,12.05,12.06,22800.0,9.34,9.3477,9.34,9.3477,22800.0
2012-01-23 12:50:00,12.05,12.07,12.05,12.07,106400.0,9.34,9.3555,9.34,9.3555,106400.0
2012-01-23 12:55:00,12.07,12.08,12.06,12.06,193400.0,9.3555,9.3632,9.3477,9.3477,193400.0
2012-01-23 13:00:00,12.06,12.08,12.06,12.07,85400.0,9.3477,9.3632,9.3477,9.3555,85400.0
2012-01-23 13:05:00,12.07,12.08,12.07,12.07,24600.0,9.3555,9.3632,9.3555,9.3555,24600.0
2012-01-23 13:10:00,12.07,12.08,12.07,12.08,129600.0,9.3555,9.3632,9.3555,9.3632,129600.0
2012-01-23 13:15:00,12.08,12.1,12.08,12.09,142600.0,9.3632,9.3787,9.3632,9.371,142600.0
2012-01-23 13:20:00,12.09,12.09,12.08,12.09,86200.0,9.371,9.371,9.3632,9.371,86200.0
2012-01-23 13:25:00,12.09,12.09,12.07,12.08,106000.0,9.371,9.371,9.3555,9.3632,106000.0
2012-01-23 13:30:00,12.09,12.1,12.07,12.09,193800.0,9.371,9.3787,9.3555,9.371,193800.0
2012-01-23 13:35:00,12.09,12.09,12.07,12.07,54000.0,9.371,9.371,9.3555,9.3555,54000.0
2012-01-23 13:40:00,12.07,12.09,12.07,12.07,79400.0,9.3555,9.371,9.3555,9.3555,79400.0
2012-01-23 13:45:00,12.07,12.08,12.07,12.07,62200.0,9.3555,9.3632,9.3555,9.3555,62200.0
2012-01-23 13:50:00,12.08,12.09,12.06,12.09,78400.0,9.3632,9.371,9.3477,9.371,78400.0
2012-01-23 13:55:00,12.09,12.09,12.08,12.09,119600.0,9.371,9.371,9.3632,9.371,119600.0
2012-01-23 14:00:00,12.09,12.1,12.07,12.08,134400.0,9.371,9.3787,9.3555,9.3632,134400.0
2012-01-23 14:05:00,12.09,12.09,12.07,12.08,74600.0,9.371,9.371,9.3555,9.3632,74600.0
2012-01-23 14:10:00,12.07,12.08,12.06,12.06,72600.0,9.3555,9.3632,9.3477,9.3477,72600.0
2012-01-23 14:15:00,12.06,12.06,12.05,12.06,50200.0,9.3477,9.3477,9.34,9.3477,50200.0
2012-01-23 14:20:00,12.06,12.08,12.06,12.06,81000.0,9.3477,9.3632,9.3477,9.3477,81000.0
2012-01-23 14:25:00,12.06,12.08,12.06,12.08,97800.0,9.3477,9.3632,9.3477,9.3632,97800.0
2012-01-23 14:30:00,12.08,12.08,12.05,12.05,50400.0,9.3632,9.3632,9.34,9.34,50400.0
2012-01-23 14:35:00,12.06,12.07,12.04,12.07,142000.0,9.3477,9.3555,9.3322,9.3555,142000.0
2012-01-23 14:40:00,12.07,12.08,12.06,12.08,156200.0,9.3555,9.3632,9.3477,9.3632,156200.0
2012-01-23 14:45:00,12.08,12.08,12.05,12.05,45000.0,9.3632,9.3632,9.34,9.34,45000.0
2012-01-23 14:50:00,12.05,12.06,12.05,12.05,51000.0,9.34,9.3477,9.34,9.34,51000.0
2012-01-23 14:55:00,12.05,12.08,12.05,12.08,193000.0,9.34,9.3632,9.34,9.3632,193000.0
2012-01-23 15:00:00,12.08,12.08,12.06,12.06,60600.0,9.3632,9.3632,9.3477,9.3477,60600.0
2012-01-23 15:05:00,12.07,12.07,12.06,12.06,130200.0,9.3555,9.3555,9.3477,9.3477,130200.0
2012-01-23 15:10:00,12.06,12.08,12.06,12.07,140800.0,9.3477,9.3632,9.3477,9.3555,140800.0
2012-01-23 15:15:00,12.08,12.09,12.06,12.07,229200.0,9.3632,9.371,9.3477,9.3555,229200.0
2012-01-23 15:20:00,12.08,12.09,12.06,12.08,90800.0,9.3632,9.371,9.3477,9.3632,90800.0
2012-01-23 15:25:00,12.09,12.09,12.08,12.08,69400.0,9.371,9.371,9.3632,9.3632,69400.0
2012-01-23 15:30:00,12.08,12.09,12.06,12.07,126800.0,9.3632,9.371,9.3477,9.3555,126800.0
2012-01-23 15:35:00,12.06,12.08,12.06,12.08,226400.0,9.3477,9.3632,9.3477,9.3632,226400.0
2012-01-23 15:40:00,12.08,12.09,12.08,12.09,198400.0,9.3632,9.371,9.3632,9.371,198400.0
2012-01-23 15:45:00,12.09,12.09,12.08,12.08,209400.0,9.371,9.371,9.3632,9.3632,209400.0
2012-01-23 15:50:00,12.08,12.09,12.07,12.07,259000.0,9.3632,9.371,9.3555,9.3555,259000.0
2012-01-23 15:55:00,12.08,12.08,12.07,12.07,391000.0,9.3632,9.3632,9.3555,9.3555,391000.0
2012-01-24 09:30:00,12.05,12.12,12.05,12.11,181400.0,9.34,9.3942,9.34,9.3865,181400.0
2012-01-24 09:35:00,12.11,12.12,12.06,12.08,54600.0,9.3865,9.3942,9.3477,9.3632,54600.0
2012-01-24 09:40:00,12.08,12.11,12.07,12.11,41000.0,9.3632,9.3865,9.3555,9.3865,41000.0
2012-01-24 09:45:00,12.11,12.11,12.09,12.1,30000.0,9.3865,9.3865,9.371,9.3787,30000.0
2012-01-24 09:50:00,12.1,12.11,12.09,12.1,38800.0,9.3787,9.3865,9.371,9.3787,38800.0
2012-01-24 09:55:00,12.1,12.1,12.06,12.06,47400.0,9.3787,9.3787,9.3477,9.3477,47400.0
2012-01-24 10:00:00,12.07,12.08,12.05,12.05,98400.0,9.3555,9.3632,9.34,9.34,98400.0
2012-01-24 10:05:00,12.05,12.05,12.03,12.03,49800.0,9.34,9.34,9.3245,9.3245,49800.0
2012-01-24 10:10:00,12.03,12.05,12.02,12.05,71400.0,9.3245,9.34,9.3167,9.34,71400.0
2012-01-24 10:15:00,12.05,12.05,12.04,12.04,37400.0,9.34,9.34,9.3322,9.3322,37400.0
2012-01-24 10:20:00,12.04,12.06,12.04,12.06,59600.0,9.3322,9.3477,9.3322,9.3477,59600.0
2012-01-24 10:25:00,12.06,12.08,12.06,12.08,51600.0,9.3477,9.3632,9.3477,9.3632,51600.0
2012-01-24 10:30:00,12.07,12.08,12.05,12.08,54000.0,9.3555,9.3632,9.34,9.3632,54000.0
2012-01-24 10:35:00,12.08,12.09,12.07,12.08,28000.0,9.3632,9.371,9.3555,9.3632,28000.0
2012-01-24 10:40:00,12.08,12.08,12.07,12.08,25000.0,9.3632,9.3632,9.3555,9.3632,25000.0
2012-01-24 10:45:00,12.08,12.11,12.08,12.1,99000.0,9.3632,9.3865,9.3632,9.3787,99000.0
2012-01-24 10:50:00,12.1,12.11,12.09,12.11,38800.0,9.3787,9.3865,9.371,9.3865,38800.0
2012-01-24 10:55:00,12.1,12.11,12.1,12.11,41600.0,9.3787,9.3865,9.3787,9.3865,41600.0
2012-01-24 11:00:00,12.11,12.11,12.1,12.11,27800.0,9.3865,9.3865,9.3787,9.3865,27800.0
2012-01-24 11:05:00,12.11,12.11,12.1,12.11,36400.0,9.3865,9.3865,9.3787,9.3865,36400.0
2012-01-24 11:10:00,12.11,12.13,12.11,12.12,92600.0,9.3865,9.402,9.3865,9.3942,92600.0
2012-01-24 11:15:00,12.12,12.12,12.11,12.11,47800.0,9.3942,9.3942,9.3865,9.3865,47800.0
2012-01-24 11:20:00,12.11,12.13,12.11,12.13,68600.0,9.3865,9.402,9.3865,9.402,68600.0
2012-01-24 11:25:00,12.13,12.13,12.12,12.13,21600.0,9.402,9.402,9.3942,9.402,21600.0
2012-01-24 11:30:00,12.13,12.13,12.12,12.13,69800.0,9.402,9.402,9.3942,9.402,69800.0
2012-01-24 11:35:00,12.13,12.14,12.13,12.13,73200.0,9.402,9.4097,9.402,9.402,73200.0
2012-01-24 11:40:00,12.13,12.15,12.13,12.15,117600.0,9.402,9.4175,9.402,9.4175,117600.0
2012-01-24 11:45:00,12.15,12.15,12.12,12.12,35400.0,9.4175,9.4175,9.3942,9.3942,35400.0
2012-01-24 11:50:00,12.13,12.13,12.12,12.13,34000.0,9.402,9.402,9.3942,9.402,34000.0
2012-01-24 11:55:00,12.13,12.13,12.12,12.13,45800.0,9.402,9.402,9.3942,9.402,45800.0
2012-01-24 12:00:00,12.13,12.13,12.12,12.13,30200.0,9.402,9.402,9.3942,9.402,30200.0
2012-01-24 12:05:00,12.13,12.13,12.12,12.12,22600.0,9.402,9.402,9.3942,9.3942,22600.0
2012-01-24 12:10:00,12.12,12.13,12.12,12.13,124400.0,9.3942,9.402,9.3942,9.402,124400.0
2012-01-24 12:15:00,12.13,12.13,12.11,12.11,72400.0,9.402,9.402,9.3865,9.3865,72400.0
2012-01-24 12:20:00,12.11,12.12,12.11,12.12,16600.0,9.3865,9.3942,9.3865,9.3942,16600.0
2012-01-24 12:25:00,12.12,12.12,12.12,12.12,25000.0,9.3942,9.3942,9.3942,9.3942,25000.0
2012-01-24 12:30:00,12.12,12.13,12.12,12.12,73000.0,9.3942,9.402,9.3942,9.3942,73000.0
2012-01-24 12:35:00,12.12,12.12,12.12,12.12,8400.0,9.3942,9.3942,9.3942,9.3942,8400.0
2012-01-24 12:40:00,12.12,12.12,12.12,12.12,39200.0,9.3942,9.3942,9.3942,9.3942,39200.0
2012-01-24 12:45:00,12.12,12.13,12.12,12.13,57200.0,9.3942,9.402,9.3942,9.402,57200.0
2012-01-24 12:50:00,12.13,12.13,12.12,12.13,30000.0,9.402,9.402,9.3942,9.402,30000.0
2012-01-24 12:55:00,12.13,12.14,12.13,12.13,28400.0,9.402,9.4097,9.402,9.402,28400.0
2012-01-24 13:00:00,12.13,12.13,12.13,12.13,30200.0,9.402,9.402,9.402,9.402,30200.0
2012-01-24 13:05:00,12.13,12.15,12.13,12.14,45400.0,9.402,9.4175,9.402,9.4097,45400.0
2012-01-24 13:10:00,12.14,12.15,12.13,12.14,40600.0,9.4097,9.4175,9.402,9.4097,40600.0
2012-01-24 13:15:00,12.14,12.15,12.13,12.14,49800.0,9.4097,9.4175,9.402,9.4097,49800.0
2012-01-24 13:20:00,12.14,12.15,12.13,12.14,101000.0,9.4097,9.4175,9.402,9.4097,101000.0
2012-01-24 13:25:00,12.14,12.15,12.13,12.13,28800.0,9.4097,9.4175,9.402,9.402,28800.0
2012-01-24 13:30:00,12.13,12.14,12.13,12.14,32800.0,9.402,9.4097,9.402,9.4097,32800.0
2012-01-24 13:35:00,12.13,12.15,12.13,12.15,41400.0,9.402,9.4175,9.402,9.4175,41400.0
2012-01-24 13:40:00,12.15,12.15,12.15,12.15,60800.0,9.4175,9.4175,9.4175,9.4175,60800.0
2012-01-24 13:45:00,12.15,12.16,12.15,12.16,39400.0,9.4175,9.4252,9.4175,9.4252,39400.0
2012-01-24 13:50:00,12.16,12.17,12.15,12.17,53200.0,9.4252,9.433,9.4175,9.433,53200.0
2012-01-24 13:55:00,12.17,12.18,12.17,12.18,132600.0,9.433,9.4407,9.433,9.4407,132600.0
2012-01-24 14:00:00,12.18,12.18,12.17,12.18,56400.0,9.4407,9.4407,9.433,9.4407,56400.0
2012-01-24 14:05:00,12.18,12.18,12.17,12.17,33200.0,9.4407,9.4407,9.433,9.433,33200.0
2012-01-24 14:10:00,12.17,12.17,12.16,12.16,36600.0,9.433,9.433,9.4252,9.4252,36600.0
2012-01-24 14:15:00,12.17,12.18,12.16,12.18,64400.0,9.433,9.4407,9.4252,9.4407,64400.0
2012-01-24 14:20:00,12.18,12.19,12.17,12.19,78400.0,9.4407,9.4485,9.433,9.4485,78400.0
2012-01-24 14:25:00,12.18,12.19,12.18,12.19,27400.0,9.4407,9.4485,9.4407,9.4485,27400.0
2012-01-24 14:30:00,12.19,12.19,12.18,12.19,18200.0,9.4485,9.4485,9.4407,9.4485,18200.0
2012-01-24 14:35:00,12.18,12.19,12.18,12.19,66000.0,9.4407,9.4485,9.4407,9.4485,66000.0
2012-01-24 14:40:00,12.18,12.19,12.18,12.19,47200.0,9.4407,9.4485,9.4407,9.4485,47200.0
2012-01-24 14:45:00,12.19,12.19,12.18,12.19,99400.0,9.4485,9.4485,9.4407,9.4485,99400.0
2012-01-24 14:50:00,12.19,12.19,12.17,12.18,45000.0,9.4485,9.4485,9.433,9.4407,45000.0
2012-01-24 14:55:00,12.18,12.19,12.17,12.18,75200.0,9.4407,9.4485,9.433,9.4407,75200.0
2012-01-24 15:00:00,12.19,12.19,12.18,12.19,100800.0,9.4485,9.4485,9.4407,9.4485,100800.0
2012-01-24 15:05:00,12.19,12.2,12.19,12.2,80400.0,9.4485,9.4562,9.4485,9.4562,80400.0
2012-01-24 15:10:00,12.19,12.21,12.19,12.2,95800.0,9.4485,9.464,9.4485,9.4562,95800.0
2012-01-24 15:15:00,12.2,12.2,12.19,12.19,55800.0,9.4562,9.4562,9.4485,9.4485,55800.0
2012-01-24 15:20:00,12.18,12.19,12.17,12.17,37200.0,9.4407,9.4485,9.433,9.433,37200.0
2012-01-24 15:25:00,12.17,12.18,12.17,12.17,51800.0,9.433,9.4407,9.433,9.433,51800.0
2012-01-24 15:30:00,12.18,12.18,12.16,12.17,64200.0,9.4407,9.4407,9.4252,9.433,64200.0
2012-01-24 15:35:00,12.16,12.17,12.15,12.15,52200.0,9.4252,9.433,9.4175,9.4175,52200.0
2012-01-24 15:40:00,12.16,12.16,12.15,12.15,117400.0,9.4252,9.4252,9.4175,9.4175,117400.0
2012-01-24 15:45:00,12.15,12.17,12.15,12.17,107800.0,9.4175,9.433,9.4175,9.433,107800.0
2012-01-24 15:50:00,12.17,12.18,12.16,12.17,184200.0,9.433,9.4407,9.4252,9.433,184200.0
2012-01-24 15:55:00,12.17,12.17,12.15,12.16,186600.0,9.433,9.433,9.4175,9.4252,186600.0
2012-01-25 09:30:00,12.13,12.17,12.13,12.16,121400.0,9.402,9.433,9.402,9.4252,121400.0
2012-01-25 09:35:00,12.15,12.18,12.15,12.15,53200.0,9.4175,9.4407,9.4175,9.4175,53200.0
2012-01-25 09:40:00,12.15,12.17,12.14,12.16,70800.0,9.4175,9.433,9.4097,9.4252,70800.0
2012-01-25 09:45:00,12.17,12.18,12.13,12.13,140800.0,9.433,9.4407,9.402,9.402,140800.0
2012-01-25 09:50:00,12.14,12.17,12.13,12.15,112000.0,9.4097,9.433,9.402,9.4175,112000.0
2012-01-25 09:55:00,12.15,12.15,12.13,12.13,44400.0,9.4175,9.4175,9.402,9.402,44400.0
2012-01-25 10:00:00,12.13,12.18,12.13,12.17,74000.0,9.402,9.4407,9.402,9.433,74000.0
2012-01-25 10:05:00,12.17,12.19,12.17,12.18,39600.0,9.433,9.4485,9.433,9.4407,39600.0
2012-01-25 10:10:00,12.19,12.21,12.18,12.21,219400.0,9.4485,9.464,9.4407,9.464,219400.0
2012-01-25 10:15:00,12.21,12.21,12.2,12.21,49600.0,9.464,9.464,9.4562,9.464,49600.0
2012-01-25 10:20:00,12.21,12.21,12.2,12.21,72800.0,9.464,9.464,9.4562,9.464,72800.0
2012-01-25 10:25:00,12.21,12.21,12.2,12.21,39000.0,9.464,9.464,9.4562,9.464,39000.0
2012-01-25 10:30:00,12.21,12.21,12.21,12.21,33800.0,9.464,9.464,9.464,9.464,33800.0
2012-01-25 10:35:00,12.21,12.21,12.21,12.21,50000.0,9.464,9.464,9.464,9.464,50000.0
2012-01-25 10:40:00,12.21,12.24,12.21,12.24,225800.0,9.464,9.4872,9.464,9.4872,225800.0
2012-01-25 10:45:00,12.24,12.25,12.24,12.24,92800.0,9.4872,9.495,9.4872,9.4872,92800.0
2012-01-25 10:50:00,12.24,12.24,12.24,12.24,37200.0,9.4872,9.4872,9.4872,9.4872,37200.0
2012-01-25 10:55:00,12.24,12.24,12.23,12.24,43400.0,9.4872,9.4872,9.4795,9.4872,43400.0
2012-01-25 11:00:00,12.24,12.24,12.22,12.24,96200.0,9.4872,9.4872,9.4717,9.4872,96200.0
2012-01-25 11:05:00,12.24,12.24,12.23,12.24,48800.0,9.4872,9.4872,9.4795,9.4872,48800.0
2012-01-25 11:10:00,12.24,12.24,12.22,12.22,35600.0,9.4872,9.4872,9.4717,9.4717,35600.0
2012-01-25 11:15:00,12.22,12.24,12.22,12.24,113800.0,9.4717,9.4872,9.4717,9.4872,113800.0
2012-01-25 11:20:00,12.24,12.25,12.24,12.25,54800.0,9.4872,9.495,9.4872,9.495,54800.0
2012-01-25 11:25:00,12.25,12.25,12.24,12.25,59400.0,9.495,9.495,9.4872,9.495,59400.0
2012-01-25 11:30:00,12.25,12.27,12.24,12.26,242400.0,9.495,9.5105,9.4872,9.5027,242400.0
2012-01-25 11:35:00,12.26,12.26,12.26,12.26,36200.0,9.5027,9.5027,9.5027,9.5027,36200.0
2012-01-25 11:40:00,12.26,12.26,12.24,12.25,90200.0,9.5027,9.5027,9.4872,9.495,90200.0
2012-01-25 11:45:00,12.25,12.25,12.24,12.25,59000.0,9.495,9.495,9.4872,9.495,59000.0
2012-01-25 11:50:00,12.25,12.27,12.24,12.27,99600.0,9.495,9.5105,9.4872,9.5105,99600.0
2012-01-25 11:55:00,12.27,12.28,12.26,12.28,83200.0,9.5105,9.5182,9.5027,9.5182,83200.0
2012-01-25 12:00:00,12.27,12.28,12.26,12.26,65200.0,9.5105,9.5182,9.5027,9.5027,65200.0
2012-01-25 12:05:00,12.26,12.27,12.26,12.26,93800.0,9.5027,9.5105,9.5027,9.5027,93800.0
2012-01-25 12:10:00,12.26,12.26,12.25,12.25,49200.0,9.5027,9.5027,9.495,9.495,49200.0
2012-01-25 12:15:00,12.24,12.26,12.24,12.26,54400.0,9.4872,9.5027,9.4872,9.5027,54400.0
2012-01-25 12:20:00,12.26,12.26,12.24,12.26,39600.0,9.5027,9.5027,9.4872,9.5027,39600.0
2012-01-25 12:25:00,12.25,12.28,12.24,12.26,118200.0,9.495,9.5182,9.4872,9.5027,118200.0
2012-01-25 12:30:00,12.26,12.3,12.26,12.3,89800.0,9.5027,9.5337,9.5027,9.5337,89800.0
2012-01-25 12:35:00,12.3,12.31,12.29,12.31,145200.0,9.5337,9.5415,9.526,9.5415,145200.0
2012-01-25 12:40:00,12.31,12.31,12.3,12.3,62200.0,9.5415,9.5415,9.5337,9.5337,62200.0
2012-01-25 12:45:00,12.3,12.33,12.29,12.31,248200.0,9.5337,9.557,9.526,9.5415,248200.0
2012-01-25 12:50:00,12.32,12.33,12.31,12.33,184600.0,9.5492,9.557,9.5415,9.557,184600.0
2012-01-25 12:55:00,12.32,12.33,12.31,12.32,123200.0,9.5492,9.557,9.5415,9.5492,123200.0
2012-01-25 13:00:00,12.31,12.33,12.31,12.31,188400.0,9.5415,9.557,9.5415,9.5415,188400.0
2012-01-25 13:05:00,12.31,12.34,12.31,12.34,178200.0,9.5415,9.5647,9.5415,9.5647,178200.0
2012-01-25 13:10:00,12.34,12.34,12.32,12.33,64400.0,9.5647,9.5647,9.5492,9.557,64400.0
2012-01-25 13:15:00,12.33,12.34,12.32,12.33,115000.0,9.557,9.5647,9.5492,9.557,115000.0
2012-01-25 13:20:00,12.33,12.34,12.32,12.34,50600.0,9.557,9.5647,9.5492,9.5647,50600.0
2012-01-25 13:25:00,12.34,12.35,12.34,12.34,57800.0,9.5647,9.5725,9.5647,9.5647,57800.0
2012-01-25 13:30:00,12.34,12.35,12.33,12.35,74800.0,9.5647,9.5725,9.557,9.5725,74800.0
2012-01-25 13:35:00,12.35,12.35,12.34,12.34,66000.0,9.5725,9.5725,9.5647,9.5647,66000.0
2012-01-25 13:40:00,12.35,12.36,12.34,12.36,119000.0,9.5725,9.5802,9.5647,9.5802,119000.0
2012-01-25 13:45:00,12.36,12.38,12.35,12.36,82600.0,9.5802,9.5957,9.5725,9.5802,82600.0
2012-01-25 13:50:00,12.37,12.37,12.35,12.36,21600.0,9.588,9.588,9.5725,9.5802,21600.0
2012-01-25 13:55:00,12.36,12.37,12.35,12.37,158800.0,9.5802,9.588,9.5725,9.588,158800.0
2012-01-25 14:00:00,12.37,12.37,12.34,12.34,97800.0,9.588,9.588,9.5647,9.5647,97800.0
2012-01-25 14:05:00,12.34,12.34,12.33,12.33,72200.0,9.5647,9.5647,9.557,9.557,72200.0
2012-01-25 14:10:00,12.34,12.34,12.33,12.33,74200.0,9.5647,9.5647,9.557,9.557,74200.0
2012-01-25 14:15:00,12.33,12.34,12.32,12.32,89000.0,9.557,9.5647,9.5492,9.5492,89000.0
2012-01-25 14:20:00,12.33,12.33,12.3,12.31,415200.0,9.557,9.557,9.5337,9.5415,415200.0
2012-01-25 14:25:00,12.31,12.31,12.28,12.29,271600.0,9.5415,9.5415,9.5182,9.526,271600.0
2012-01-25 14:30:00,12.29,12.31,12.29,12.3,73000.0,9.526,9.5415,9.526,9.5337,73000.0
2012-01-25 14:35:00,12.31,12.31,12.3,12.31,77200.0,9.5415,9.5415,9.5337,9.5415,77200.0
2012-01-25 14:40:00,12.31,12.31,12.3,12.3,117800.0,9.5415,9.5415,9.5337,9.5337,117800.0
2012-01-25 14:45:00,12.31,12.31,12.3,12.31,64200.0,9.5415,9.5415,9.5337,9.5415,64200.0
2012-01-25 14:50:00,12.31,12.33,12.31,12.33,62200.0,9.5415,9.557,9.5415,9.557,62200.0
2012-01-25 14:55:00,12.33,12.33,12.31,12.32,75400.0,9.557,9.557,9.5415,9.5492,75400.0
2012-01-25 15:00:00,12.31,12.32,12.31,12.31,58000.0,9.5415,9.5492,9.5415,9.5415,58000.0
2012-01-25 15:05:00,12.31,12.31,12.3,12.31,83400.0,9.5415,9.5415,9.5337,9.5415,83400.0
2012-01-25 15:10:00,12.31,12.31,12.3,12.31,50600.0,9.5415,9.5415,9.5337,9.5415,50600.0
2012-01-25 15:15:00,12.31,12.31,12.3,12.31,68600.0,9.5415,9.5415,9.5337,9.5415,68600.0
2012-01-25 15:20:00,12.31,12.33,12.3,12.33,176600.0,9.5415,9.557,9.5337,9.557,176600.0
2012-01-25 15:25:00,12.33,12.33,12.31,12.33,71000.0,9.557,9.557,9.5415,9.557,71000.0
2012-01-25 15:30:00,12.33,12.34,12.31,12.31,59400.0,9.557,9.5647,9.5415,9.5415,59400.0
2012-01-25 15:35:00,12.31,12.32,12.31,12.31,154800.0,9.5415,9.5492,9.5415,9.5415,154800.0
2012-01-25 15:40:00,12.31,12.33,12.31,12.32,84200.0,9.5415,9.557,9.5415,9.5492,84200.0
2012-01-25 15:45:00,12.33,12.34,12.32,12.33,149400.0,9.557,9.5647,9.5492,9.557,149400.0
2012-01-25 15:50:00,12.33,12.34,12.32,12.33,318000.0,9.557,9.5647,9.5492,9.557,318000.0
2012-01-25 15:55:00,12.33,12.34,12.31,12.32,263800.0,9.557,9.5647,9.5415,9.5492,263800.0
2012-01-26 09:30:00,12.37,12.37,12.31,12.31,140200.0,9.588,9.588,9.5415,9.5415,140200.0
2012-01-26 09:35:00,12.31,12.36,12.31,12.35,83200.0,9.5415,9.5802,9.5415,9.5725,83200.0
2012-01-26 09:40:00,12.35,12.37,12.33,12.36,76600.0,9.5725,9.588,9.557,9.5802,76600.0
2012-01-26 09:45:00,12.36,12.37,12.34,12.34,115800.0,9.5802,9.588,9.5647,9.5647,115800.0
2012-01-26 09:50:00,12.35,12.37,12.34,12.35,120000.0,9.5725,9.588,9.5647,9.5725,120000.0
2012-01-26 09:55:00,12.35,12.38,12.34,12.38,88200.0,9.5725,9.5957,9.5647,9.5957,88200.0
2012-01-26 10:00:00,12.38,12.38,12.34,12.37,92000.0,9.5957,9.5957,9.5647,9.588,92000.0
2012-01-26 10:05:00,12.36,12.37,12.35,12.37,51000.0,9.5802,9.588,9.5725,9.588,51000.0
2012-01-26 10:10:00,12.37,12.38,12.36,12.37,89400.0,9.588,9.5957,9.5802,9.588,89400.0
2012-01-26 10:15:00,12.37,12.38,12.35,12.37,178200.0,9.588,9.5957,9.5725,9.588,178200.0
2012-01-26 10:20:00,12.37,12.37,12.36,12.36,66600.0,9.588,9.588,9.5802,9.5802,66600.0
2012-01-26 10:25:00,12.36,12.38,12.36,12.38,83800.0,9.5802,9.5957,9.5802,9.5957,83800.0
2012-01-26 10:30:00,12.37,12.38,12.37,12.38,75200.0,9.588,9.5957,9.588,9.5957,75200.0
2012-01-26 10:35:00,12.38,12.38,12.37,12.38,13400.0,9.5957,9.5957,9.588,9.5957,13400.0
2012-01-26 10:40:00,12.37,12.39,12.37,12.39,117600.0,9.588,9.6035,9.588,9.6035,117600.0
2012-01-26 10:45:00,12.38,12.4,12.38,12.39,154000.0,9.5957,9.6112,9.5957,9.6035,154000.0
2012-01-26 10:50:00,12.39,12.4,12.39,12.4,54400.0,9.6035,9.6112,9.6035,9.6112,54400.0
2012-01-26 10:55:00,12.39,12.4,12.38,12.38,38400.0,9.6035,9.6112,9.5957,9.5957,38400.0
2012-01-26 11:00:00,12.38,12.39,12.38,12.39,40000.0,9.5957,9.6035,9.5957,9.6035,40000.0
2012-01-26 11:05:00,12.38,12.39,12.38,12.38,63000.0,9.5957,9.6035,9.5957,9.5957,63000.0
2012-01-26 11:10:00,12.38,12.39,12.38,12.39,43400.0,9.5957,9.6035,9.5957,9.6035,43400.0
2012-01-26 11:15:00,12.39,12.39,12.38,12.38,21000.0,9.6035,9.6035,9.5957,9.5957,21000.0
2012-01-26 11:20:00,12.38,12.39,12.38,12.38,73200.0,9.5957,9.6035,9.5957,9.5957,73200.0
2012-01-26 11:25:00,12.38,12.39,12.38,12.39,61200.0,9.5957,9.6035,9.5957,9.6035,61200.0
2012-01-26 11:30:00,12.39,12.4,12.38,12.38,151200.0,9.6035,9.6112,9.5957,9.5957,151200.0
2012-01-26 11:35:00,12.38,12.38,12.38,12.38,26600.0,9.5957,9.5957,9.5957,9.5957,26600.0
2012-01-26 11:40:00,12.38,12.38,12.38,12.38,14800.0,9.5957,9.5957,9.5957,9.5957,14800.0
2012-01-26 11:45:00,12.38,12.38,12.38,12.38,89400.0,9.5957,9.5957,9.5957,9.5957,89400.0
2012-01-26 11:50:00,12.38,12.39,12.38,12.39,59000.0,9.5957,9.6035,9.5957,9.6035,59000.0
2012-01-26 11:55:00,12.39,12.4,12.38,12.38,167800.0,9.6035,9.6112,9.5957,9.5957,167800.0
2012-01-26 12:00:00,12.38,12.38,12.36,12.37,109400.0,9.5957,9.5957,9.5802,9.588,109400.0
2012-01-26 12:05:00,12.38,12.38,12.37,12.38,22600.0,9.5957,9.5957,9.588,9.5957,22600.0
2012-01-26 12:10:00,12.38,12.39,12.37,12.39,84400.0,9.5957,9.6035,9.588,9.6035,84400.0
2012-01-26 12:15:00,12.38,12.38,12.36,12.38,64400.0,9.5957,9.5957,9.5802,9.5957,64400.0
2012-01-26 12:20:00,12.37,12.38,12.37,12.38,70800.0,9.588,9.5957,9.588,9.5957,70800.0
2012-01-26 12:25:00,12.38,12.4,12.38,12.39,61400.0,9.5957,9.6112,9.5957,9.6035,61400.0
2012-01-26 12:30:00,12.39,12.39,12.38,12.39,30400.0,9.6035,9.6035,9.5957,9.6035,30400.0
2012-01-26 12:35:00,12.39,12.39,12.38,12.39,17600.0,9.6035,9.6035,9.5957,9.6035,17600.0
2012-01-26 12:40:00,12.39,12.39,12.38,12.38,74800.0,9.6035,9.6035,9.5957,9.5957,74800.0
2012-01-26 12:45:00,12.38,12.38,12.37,12.38,24600.0,9.5957,9.5957,9.588,9.5957,24600.0
2012-01-26 12:50:00,12.37,12.37,12.36,12.37,68000.0,9.588,9.588,9.5802,9.588,68000.0
2012-01-26 12:55:00,12.37,12.38,12.37,12.37,42200.0,9.588,9.5957,9.588,9.588,42200.0
2012-01-26 13:00:00,12.37,12.38,12.37,12.37,52000.0,9.588,9.5957,9.588,9.588,52000.0
2012-01-26 13:05:00,12.37,12.37,12.37,12.37,18600.0,9.588,9.588,9.588,9.588,18600.0
2012-01-26 13:10:00,12.37,12.37,12.36,12.37,69000.0,9.588,9.588,9.5802,9.588,69000.0
2012-01-26 13:15:00,12.37,12.37,12.36,12.37,38000.0,9.588,9.588,9.5802,9.588,38000.0
2012-01-26 13:20:00,12.37,12.37,12.34,12.36,108000.0,9.588,9.588,9.5647,9.5802,108000.0
2012-01-26 13:25:00,12.35,12.37,12.35,12.36,66600.0,9.5725,9.588,9.5725,9.5802,66600.0
2012-01-26 13:30:00,12.37,12.37,12.34,12.34,122600.0,9.588,9.588,9.5647,9.5647,122600.0
2012-01-26 13:35:00,12.34,12.35,12.31,12.33,57600.0,9.5647,9.5725,9.5415,9.557,57600.0
2012-01-26 13:40:00,12.32,12.33,12.31,12.33,45600.0,9.5492,9.557,9.5415,9.557,45600.0
2012-01-26 13:45:00,12.32,12.34,12.31,12.32,177000.0,9.5492,9.5647,9.5415,9.5492,177000.0
2012-01-26 13:50:00,12.31,12.32,12.31,12.32,27000.0,9.5415,9.5492,9.5415,9.5492,27000.0
2012-01-26 13:55:00,12.32,12.32,12.31,12.32,25800.0,9.5492,9.5492,9.5415,9.5492,25800.0
2012-01-26 14:00:00,12.31,12.32,12.31,12.32,24200.0,9.5415,9.5492,9.5415,9.5492,24200.0
2012-01-26 14:05:00,12.32,12.32,12.31,12.31,15400.0,9.5492,9.5492,9.5415,9.5415,15400.0
2012-01-26 14:10:00,12.31,12.32,12.31,12.31,55200.0,9.5415,9.5492,9.5415,9.5415,55200.0
2012-01-26 14:15:00,12.31,12.32,12.3,12.31,60200.0,9.5415,9.5492,9.5337,9.5415,60200.0
2012-01-26 14:20:00,12.31,12.31,12.29,12.29,73600.0,9.5415,9.5415,9.526,9.526,73600.0
2012-01-26 14:25:00,12.3,12.31,12.3,12.31,50400.0,9.5337,9.5415,9.5337,9.5415,50400.0
2012-01-26 14:30:00,12.31,12.31,12.31,12.31,21000.0,9.5415,9.5415,9.5415,9.5415,21000.0
2012-01-26 14:35:00,12.31,12.31,12.3,12.3,49600.0,9.5415,9.5415,9.5337,9.5337,49600.0
2012-01-26 14:40:00,12.3,12.31,12.29,12.29,63200.0,9.5337,9.5415,9.526,9.526,63200.0
2012-01-26 14:45:00,12.3,12.31,12.3,12.31,51400.0,9.5337,9.5415,9.5337,9.5415,51400.0
2012-01-26 14:50:00,12.31,12.32,12.31,12.31,82600.0,9.5415,9.5492,9.5415,9.5415,82600.0
2012-01-26 14:55:00,12.31,12.31,12.28,12.28,50000.0,9.5415,9.5415,9.5182,9.5182,50000.0
2012-01-26 15:00:00,12.28,12.29,12.27,12.28,171400.0,9.5182,9.526,9.5105,9.5182,171400.0
2012-01-26 15:05:00,12.28,12.28,12.26,12.28,105400.0,9.5182,9.5182,9.5027,9.5182,105400.0
2012-01-26 15:10:00,12.28,12.29,12.28,12.28,76400.0,9.5182,9.526,9.5182,9.5182,76400.0
2012-01-26 15:15:00,12.28,12.29,12.27,12.27,64000.0,9.5182,9.526,9.5105,9.5105,64000.0
2012-01-26 15:20:00,12.27,12.27,12.24,12.24,123800.0,9.5105,9.5105,9.4872,9.4872,123800.0
2012-01-26 15:25:00,12.24,12.27,12.24,12.24,149800.0,9.4872,9.5105,9.4872,9.4872,149800.0
2012-01-26 15:30:00,12.24,12.26,12.24,12.26,78200.0,9.4872,9.5027,9.4872,9.5027,78200.0
2012-01-26 15:35:00,12.26,12.26,12.24,12.26,76400.0,9.5027,9.5027,9.4872,9.5027,76400.0
2012-01-26 15:40:00,12.26,12.28,12.26,12.28,135200.0,9.5027,9.5182,9.5027,9.5182,135200.0
2012-01-26 15:45:00,12.28,12.29,12.27,12.29,292800.0,9.5182,9.526,9.5105,9.526,292800.0
2012-01-26 15:50:00,12.29,12.29,12.26,12.26,183600.0,9.526,9.526,9.5027,9.5027,183600.0
2012-01-26 15:55:00,12.26,12.29,12.26,12.28,387200.0,9.5027,9.526,9.5027,9.5182,387200.0
2012-01-27 09:30:00,12.28,12.3,12.25,12.28,95600.0,9.5182,9.5337,9.495,9.5182,95600.0
2012-01-27 09:35:00,12.28,12.3,12.24,12.29,82000.0,9.5182,9.5337,9.4872,9.526,82000.0
2012-01-27 09:40:00,12.3,12.33,12.27,12.31,110000.0,9.5337,9.557,9.5105,9.5415,110000.0
2012-01-27 09:45:00,12.32,12.33,12.29,12.3,90200.0,9.5492,9.557,9.526,9.5337,90200.0
2012-01-27 09:50:00,12.3,12.33,12.3,12.3,71000.0,9.5337,9.557,9.5337,9.5337,71000.0
2012-01-27 09:55:00,12.31,12.31,12.28,12.28,47400.0,9.5415,9.5415,9.5182,9.5182,47400.0
2012-01-27 10:00:00,12.28,12.29,12.24,12.27,151000.0,9.5182,9.526,9.4872,9.5105,151000.0
2012-01-27 10:05:00,12.26,12.27,12.22,12.24,171400.0,9.5027,9.5105,9.4717,9.4872,171400.0
2012-01-27 10:10:00,12.25,12.26,12.23,12.24,90800.0,9.495,9.5027,9.4795,9.4872,90800.0
2012-01-27 10:15:00,12.24,12.27,12.24,12.26,69000.0,9.4872,9.5105,9.4872,9.5027,69000.0
2012-01-27 10:20:00,12.26,12.27,12.23,12.26,146200.0,9.5027,9.5105,9.4795,9.5027,146200.0
2012-01-27 10:25:00,12.26,12.28,12.26,12.27,49600.0,9.5027,9.5182,9.5027,9.5105,49600.0
2012-01-27 10:30:00,12.27,12.28,12.26,12.28,75800.0,9.5105,9.5182,9.5027,9.5182,75800.0
2012-01-27 10:35:00,12.28,12.28,12.25,12.25,52200.0,9.5182,9.5182,9.495,9.495,52200.0
2012-01-27 10:40:00,12.26,12.26,12.24,12.26,69600.0,9.5027,9.5027,9.4872,9.5027,69600.0
2012-01-27 10:45:00,12.26,12.26,12.22,12.23,69000.0,9.5027,9.5027,9.4717,9.4795,69000.0
2012-01-27 10:50:00,12.24,12.26,12.23,12.24,110800.0,9.4872,9.5027,9.4795,9.4872,110800.0
2012-01-27 10:55:00,12.25,12.26,12.24,12.24,38600.0,9.495,9.5027,9.4872,9.4872,38600.0
2012-01-27 11:00:00,12.24,12.26,12.24,12.24,72600.0,9.4872,9.5027,9.4872,9.4872,72600.0
2012-01-27 11:05:00,12.25,12.26,12.24,12.24,83600.0,9.495,9.5027,9.4872,9.4872,83600.0
2012-01-27 11:10:00,12.24,12.24,12.24,12.24,27800.0,9.4872,9.4872,9.4872,9.4872,27800.0
2012-01-27 11:15:00,12.24,12.25,12.24,12.24,96600.0,9.4872,9.495,9.4872,9.4872,96600.0
2012-01-27 11:20:00,12.24,12.24,12.22,12.22,80600.0,9.4872,9.4872,9.4717,9.4717,80600.0
2012-01-27 11:25:00,12.22,12.24,12.22,12.22,54200.0,9.4717,9.4872,9.4717,9.4717,54200.0
2012-01-27 11:30:00,12.23,12.23,12.21,12.22,48000.0,9.4795,9.4795,9.464,9.4717,48000.0
2012-01-27 11:35:00,12.21,12.21,12.19,12.19,58800.0,9.464,9.464,9.4485,9.4485,58800.0
2012-01-27 11:40:00,12.19,12.19,12.18,12.18,51200.0,9.4485,9.4485,9.4407,9.4407,51200.0
2012-01-27 11:45:00,12.18,12.18,12.18,12.18,23600.0,9.4407,9.4407,9.4407,9.4407,23600.0
2012-01-27 11:50:00,12.18,12.18,12.18,12.18,37600.0,9.4407,9.4407,9.4407,9.4407,37600.0
2012-01-27 11:55:00,12.18,12.19,12.18,12.19,85800.0,9.4407,9.4485,9.4407,9.4485,85800.0
2012-01-27 12:00:00,12.19,12.2,12.18,12.18,71400.0,9.4485,9.4562,9.4407,9.4407,71400.0
2012-01-27 12:05:00,12.18,12.19,12.13,12.13,120200.0,9.4407,9.4485,9.402,9.402,120200.0
2012-01-27 12:10:00,12.13,12.15,12.13,12.14,131200.0,9.402,9.4175,9.402,9.4097,131200.0
2012-01-27 12:15:00,12.13,12.15,12.13,12.15,99000.0,9.402,9.4175,9.402,9.4175,99000.0
2012-01-27 12:20:00,12.15,12.18,12.15,12.18,104200.0,9.4175,9.4407,9.4175,9.4407,104200.0
2012-01-27 12:25:00,12.18,12.2,12.18,12.19,67600.0,9.4407,9.4562,9.4407,9.4485,67600.0
2012-01-27 12:30:00,12.19,12.2,12.19,12.2,36000.0,9.4485,9.4562,9.4485,9.4562,36000.0
2012-01-27 12:35:00,12.2,12.22,12.19,12.22,56200.0,9.4562,9.4717,9.4485,9.4717,56200.0
2012-01-27 12:40:00,12.22,12.22,12.21,12.21,56800.0,9.4717,9.4717,9.464,9.464,56800.0
2012-01-27 12:45:00,12.21,12.22,12.21,12.22,67200.0,9.464,9.4717,9.464,9.4717,67200.0
2012-01-27 12:50:00,12.22,12.22,12.21,12.21,60600.0,9.4717,9.4717,9.464,9.464,60600.0
2012-01-27 12:55:00,12.21,12.22,12.19,12.2,156200.0,9.464,9.4717,9.4485,9.4562,156200.0
2012-01-27 13:00:00,12.2,12.21,12.19,12.21,35600.0,9.4562,9.464,9.4485,9.464,35600.0
2012-01-27 13:05:00,12.21,12.21,12.2,12.21,48800.0,9.464,9.464,9.4562,9.464,48800.0
2012-01-27 13:10:00,12.21,12.22,12.21,12.21,49600.0,9.464,9.4717,9.464,9.464,49600.0
2012-01-27 13:15:00,12.21,12.22,12.21,12.21,70200.0,9.464,9.4717,9.464,9.464,70200.0
2012-01-27 13:20:00,12.22,12.23,12.22,12.22,59600.0,9.4717,9.4795,9.4717,9.4717,59600.0
2012-01-27 13:25:00,12.22,12.24,12.22,12.24,79800.0,9.4717,9.4872,9.4717,9.4872,79800.0
2012-01-27 13:30:00,12.24,12.24,12.22,12.22,37800.0,9.4872,9.4872,9.4717,9.4717,37800.0
2012-01-27 13:35:00,12.23,12.24,12.22,12.24,74600.0,9.4795,9.4872,9.4717,9.4872,74600.0
2012-01-27 13:40:00,12.24,12.24,12.22,12.23,37200.0,9.4872,9.4872,9.4717,9.4795,37200.0
2012-01-27 13:45:00,12.22,12.23,12.22,12.22,23200.0,9.4717,9.4795,9.4717,9.4717,23200.0
2012-01-27 13:50:00,12.22,12.22,12.21,12.22,31000.0,9.4717,9.4717,9.464,9.4717,31000.0
2012-01-27 13:55:00,12.21,12.21,12.2,12.21,23600.0,9.464,9.464,9.4562,9.464,23600.0
2012-01-27 14:00:00,12.2,12.22,12.2,12.22,166600.0,9.4562,9.4717,9.4562,9.4717,166600.0
2012-01-27 14:05:00,12.22,12.22,12.22,12.22,27400.0,9.4717,9.4717,9.4717,9.4717,27400.0
2012-01-27 14:10:00,12.22,12.22,12.2,12.2,55800.0,9.4717,9.4717,9.4562,9.4562,55800.0
2012-01-27 14:15:00,12.21,12.21,12.19,12.19,38800.0,9.464,9.464,9.4485,9.4485,38800.0
2012-01-27 14:20:00,12.19,12.19,12.18,12.18,64600.0,9.4485,9.4485,9.4407,9.4407,64600.0
2012-01-27 14:25:00,12.18,12.19,12.17,12.18,52400.0,9.4407,9.4485,9.433,9.4407,52400.0
2012-01-27 14:30:00,12.17,12.2,12.17,12.2,84800.0,9.433,9.4562,9.433,9.4562,84800.0
2012-01-27 14:35:00,12.2,12.21,12.19,12.21,57200.0,9.4562,9.464,9.4485,9.464,57200.0
2012-01-27 14:40:00,12.21,12.21,12.2,12.2,58600.0,9.464,9.464,9.4562,9.4562,58600.0
2012-01-27 14:45:00,12.21,12.21,12.18,12.18,108800.0,9.464,9.464,9.4407,9.4407,108800.0
2012-01-27 14:50:00,12.18,12.19,12.18,12.18,28000.0,9.4407,9.4485,9.4407,9.4407,28000.0
2012-01-27 14:55:00,12.18,12.19,12.18,12.18,109800.0,9.4407,9.4485,9.4407,9.4407,109800.0
2012-01-27 15:00:00,12.19,12.2,12.19,12.2,60400.0,9.4485,9.4562,9.4485,9.4562,60400.0
2012-01-27 15:05:00,12.2,12.2,12.2,12.2,41000.0,9.4562,9.4562,9.4562,9.4562,41000.0
2012-01-27 15:10:00,12.2,12.2,12.19,12.19,117200.0,9.4562,9.4562,9.4485,9.4485,117200.0
2012-01-27 15:15:00,12.2,12.21,12.2,12.21,58000.0,9.4562,9.464,9.4562,9.464,58000.0
2012-01-27 15:20:00,12.21,12.21,12.21,12.21,56600.0,9.464,9.464,9.464,9.464,56600.0
2012-01-27 15:25:00,12.21,12.21,12.2,12.2,88400.0,9.464,9.464,9.4562,9.4562,88400.0
2012-01-27 15:30:00,12.2,12.2,12.19,12.19,89000.0,9.4562,9.4562,9.4485,9.4485,89000.0
2012-01-27 15:35:00,12.19,12.21,12.19,12.2,142000.0,9.4485,9.464,9.4485,9.4562,142000.0
2012-01-27 15:40:00,12.21,12.21,12.2,12.2,106600.0,9.464,9.464,9.4562,9.4562,106600.0
2012-01-27 15:45:00,12.2,12.2,12.18,12.19,207000.0,9.4562,9.4562,9.4407,9.4485,207000.0
2012-01-27 15:50:00,12.19,12.19,12.16,12.17,381600.0,9.4485,9.4485,9.4252,9.433,381600.0
2012-01-27 15:55:00,12.17,12.17,12.15,12.16,549200.0,9.433,9.433,9.4175,9.4252,549200.0
2012-01-30 09:30:00,12.1,12.11,12.09,12.1,106600.0,9.3787,9.3865,9.371,9.3787,106600.0
2012-01-30 09:35:00,12.1,12.11,12.08,12.09,94000.0,9.3787,9.3865,9.3632,9.371,94000.0
2012-01-30 09:40:00,12.09,12.1,12.08,12.09,78000.0,9.371,9.3787,9.3632,9.371,78000.0
2012-01-30 09:45:00,12.09,12.09,12.04,12.04,178000.0,9.371,9.371,9.3322,9.3322,178000.0
2012-01-30 09:50:00,12.05,12.05,12.02,12.03,144600.0,9.34,9.34,9.3167,9.3245,144600.0
2012-01-30 09:55:00,12.03,12.05,12.03,12.04,69800.0,9.3245,9.34,9.3245,9.3322,69800.0
2012-01-30 10:00:00,12.04,12.04,12.02,12.03,114800.0,9.3322,9.3322,9.3167,9.3245,114800.0
2012-01-30 10:05:00,12.03,12.03,12.02,12.02,75400.0,9.3245,9.3245,9.3167,9.3167,75400.0
2012-01-30 10:10:00,12.02,12.02,12.01,12.01,64200.0,9.3167,9.3167,9.309,9.309,64200.0
2012-01-30 10:15:00,12.01,12.03,12.0,12.01,175600.0,9.309,9.3245,9.3012,9.309,175600.0
2012-01-30 10:20:00,12.02,12.02,12.01,12.02,41600.0,9.3167,9.3167,9.309,9.3167,41600.0
2012-01-30 10:25:00,12.02,12.03,12.02,12.02,37000.0,9.3167,9.3245,9.3167,9.3167,37000.0
2012-01-30 10:30:00,12.02,12.03,12.01,12.02,60600.0,9.3167,9.3245,9.309,9.3167,60600.0
2012-01-30 10:35:00,12.02,12.03,12.01,12.03,68200.0,9.3167,9.3245,9.309,9.3245,68200.0
2012-01-30 10:40:00,12.03,12.05,12.02,12.05,101000.0,9.3245,9.34,9.3167,9.34,101000.0
2012-01-30 10:45:00,12.05,12.05,12.02,12.03,76000.0,9.34,9.34,9.3167,9.3245,76000.0
2012-01-30 10:50:00,12.03,12.03,12.01,12.02,77400.0,9.3245,9.3245,9.309,9.3167,77400.0
2012-01-30 10:55:00,12.02,12.02,12.01,12.01,37400.0,9.3167,9.3167,9.309,9.309,37400.0
2012-01-30 11:00:00,12.01,12.05,12.01,12.05,115000.0,9.309,9.34,9.309,9.34,115000.0
2012-01-30 11:05:00,12.05,12.06,12.04,12.06,18200.0,9.34,9.3477,9.3322,9.3477,18200.0
2012-01-30 11:10:00,12.06,12.06,12.04,12.04,64000.0,9.3477,9.3477,9.3322,9.3322,64000.0
2012-01-30 11:15:00,12.04,12.04,12.02,12.04,48800.0,9.3322,9.3322,9.3167,9.3322,48800.0
2012-01-30 11:20:00,12.04,12.04,12.03,12.03,32600.0,9.3322,9.3322,9.3245,9.3245,32600.0
2012-01-30 11:25:00,12.03,12.04,12.03,12.03,24200.0,9.3245,9.3322,9.3245,9.3245,24200.0
2012-01-30 11:30:00,12.03,12.05,12.03,12.04,33800.0,9.3245,9.34,9.3245,9.3322,33800.0
2012-01-30 11:35:00,12.04,12.06,12.04,12.05,43000.0,9.3322,9.3477,9.3322,9.34,43000.0
2012-01-30 11:40:00,12.06,12.06,12.02,12.03,68000.0,9.3477,9.3477,9.3167,9.3245,68000.0
2012-01-30 11:45:00,12.03,12.04,12.02,12.03,99200.0,9.3245,9.3322,9.3167,9.3245,99200.0
2012-01-30 11:50:00,12.03,12.04,12.03,12.04,43400.0,9.3245,9.3322,9.3245,9.3322,43400.0
2012-01-30 11:55:00,12.04,12.04,12.03,12.04,42400.0,9.3322,9.3322,9.3245,9.3322,42400.0
2012-01-30 12:00:00,12.04,12.05,12.04,12.05,57200.0,9.3322,9.34,9.3322,9.34,57200.0
2012-01-30 12:05:00,12.05,12.06,12.05,12.05,18800.0,9.34,9.3477,9.34,9.34,18800.0
2012-01-30 12:10:00,12.05,12.05,12.05,12.05,9600.0,9.34,9.34,9.34,9.34,9600.0
2012-01-30 12:15:00,12.05,12.06,12.05,12.06,25800.0,9.34,9.3477,9.34,9.3477,25800.0
2012-01-30 12:20:00,12.06,12.06,12.04,12.06,66200.0,9.3477,9.3477,9.3322,9.3477,66200.0
2012-01-30 12:25:00,12.05,12.06,12.04,12.04,65800.0,9.34,9.3477,9.3322,9.3322,65800.0
2012-01-30 12:30:00,12.04,12.05,12.04,12.05,12200.0,9.3322,9.34,9.3322,9.34,12200.0
2012-01-30 12:35:00,12.05,12.06,12.03,12.06,120600.0,9.34,9.3477,9.3245,9.3477,120600.0
2012-01-30 12:40:00,12.06,12.08,12.06,12.08,164000.0,9.3477,9.3632,9.3477,9.3632,164000.0
2012-01-30 12:45:00,12.08,12.09,12.08,12.09,35400.0,9.3632,9.371,9.3632,9.371,35400.0
2012-01-30 12:50:00,12.09,12.09,12.08,12.08,47600.0,9.371,9.371,9.3632,9.3632,47600.0
2012-01-30 12:55:00,12.08,12.1,12.08,12.09,32600.0,9.3632,9.3787,9.3632,9.371,32600.0
2012-01-30 13:00:00,12.09,12.1,12.09,12.1,33400.0,9.371,9.3787,9.371,9.3787,33400.0
2012-01-30 13:05:00,12.09,12.1,12.08,12.09,184600.0,9.371,9.3787,9.3632,9.371,184600.0
2012-01-30 13:10:00,12.09,12.09,12.08,12.09,21800.0,9.371,9.371,9.3632,9.371,21800.0
2012-01-30 13:15:00,12.09,12.09,12.08,12.08,212600.0,9.371,9.371,9.3632,9.3632,212600.0
2012-01-30 13:20:00,12.08,12.09,12.08,12.08,45400.0,9.3632,9.371,9.3632,9.3632,45400.0
2012-01-30 13:25:00,12.08,12.08,12.06,12.06,113200.0,9.3632,9.3632,9.3477,9.3477,113200.0
2012-01-30 13:30:00,12.07,12.07,12.06,12.06,49600.0,9.3555,9.3555,9.3477,9.3477,49600.0
2012-01-30 13:35:00,12.06,12.06,12.05,12.06,48200.0,9.3477,9.3477,9.34,9.3477,48200.0
2012-01-30 13:40:00,12.06,12.06,12.06,12.06,30400.0,9.3477,9.3477,9.3477,9.3477,30400.0
2012-01-30 13:45:00,12.06,12.07,12.06,12.06,38400.0,9.3477,9.3555,9.3477,9.3477,38400.0
2012-01-30 13:50:00,12.06,12.06,12.06,12.06,50600.0,9.3477,9.3477,9.3477,9.3477,50600.0
2012-01-30 13:55:00,12.06,12.08,12.06,12.07,57800.0,9.3477,9.3632,9.3477,9.3555,57800.0
2012-01-30 14:00:00,12.08,12.09,12.07,12.09,32800.0,9.3632,9.371,9.3555,9.371,32800.0
2012-01-30 14:05:00,12.08,12.09,12.08,12.08,58400.0,9.3632,9.371,9.3632,9.3632,58400.0
2012-01-30 14:10:00,12.08,12.1,12.08,12.09,79600.0,9.3632,9.3787,9.3632,9.371,79600.0
2012-01-30 14:15:00,12.08,12.1,12.08,12.1,38800.0,9.3632,9.3787,9.3632,9.3787,38800.0
2012-01-30 14:20:00,12.09,12.11,12.09,12.11,36400.0,9.371,9.3865,9.371,9.3865,36400.0
2012-01-30 14:25:00,12.11,12.11,12.09,12.1,129400.0,9.3865,9.3865,9.371,9.3787,129400.0
2012-01-30 14:30:00,12.1,12.1,12.08,12.09,89600.0,9.3787,9.3787,9.3632,9.371,89600.0
2012-01-30 14:35:00,12.08,12.09,12.08,12.08,55400.0,9.3632,9.371,9.3632,9.3632,55400.0
2012-01-30 14:40:00,12.08,12.08,12.08,12.08,12400.0,9.3632,9.3632,9.3632,9.3632,12400.0
2012-01-30 14:45:00,12.08,12.09,12.06,12.06,187200.0,9.3632,9.371,9.3477,9.3477,187200.0
2012-01-30 14:50:00,12.06,12.06,12.05,12.06,52400.0,9.3477,9.3477,9.34,9.3477,52400.0
2012-01-30 14:55:00,12.06,12.08,12.06,12.07,64800.0,9.3477,9.3632,9.3477,9.3555,64800.0
2012-01-30 15:00:00,12.07,12.07,12.06,12.06,48600.0,9.3555,9.3555,9.3477,9.3477,48600.0
2012-01-30 15:05:00,12.06,12.06,12.06,12.06,45200.0,9.3477,9.3477,9.3477,9.3477,45200.0
2012-01-30 15:10:00,12.06,12.09,12.06,12.08,88400.0,9.3477,9.371,9.3477,9.3632,88400.0
2012-01-30 15:15:00,12.08,12.08,12.08,12.08,23600.0,9.3632,9.3632,9.3632,9.3632,23600.0
2012-01-30 15:20:00,12.08,12.08,12.06,12.08,107200.0,9.3632,9.3632,9.3477,9.3632,107200.0
2012-01-30 15:25:00,12.08,12.08,12.06,12.06,78200.0,9.3632,9.3632,9.3477,9.3477,78200.0
2012-01-30 15:30:00,12.06,12.08,12.05,12.06,117000.0,9.3477,9.3632,9.34,9.3477,117000.0
2012-01-30 15:35:00,12.06,12.06,12.05,12.05,99600.0,9.3477,9.3477,9.34,9.34,99600.0
2012-01-30 15:40:00,12.05,12.06,12.04,12.05,214000.0,9.34,9.3477,9.3322,9.34,214000.0
2012-01-30 15:45:00,12.04,12.05,12.03,12.05,262000.0,9.3322,9.34,9.3245,9.34,262000.0
2012-01-30 15:50:00,12.05,12.06,12.03,12.03,220200.0,9.34,9.3477,9.3245,9.3245,220200.0
2012-01-30 15:55:00,12.03,12.05,12.02,12.05,519200.0,9.3245,9.34,9.3167,9.34,519200.0
2012-01-31 09:30:00,12.05,12.09,12.04,12.05,164200.0,9.34,9.371,9.3322,9.34,164200.0
2012-01-31 09:35:00,12.06,12.07,12.03,12.05,134800.0,9.3477,9.3555,9.3245,9.34,134800.0
2012-01-31 09:40:00,12.06,12.06,12.01,12.01,75600.0,9.3477,9.3477,9.309,9.309,75600.0
2012-01-31 09:45:00,12.01,12.01,11.99,11.99,252800.0,9.309,9.309,9.2935,9.2935,252800.0
2012-01-31 09:50:00,11.99,11.99,11.99,11.99,75400.0,9.2935,9.2935,9.2935,9.2935,75400.0
2012-01-31 09:55:00,11.99,12.02,11.97,12.02,118000.0,9.2935,9.3167,9.278,9.3167,118000.0
2012-01-31 10:00:00,12.01,12.02,11.97,11.98,154400.0,9.309,9.3167,9.278,9.2857,154400.0
2012-01-31 10:05:00,11.98,11.98,11.96,11.96,117000.0,9.2857,9.2857,9.2702,9.2702,117000.0
2012-01-31 10:10:00,11.96,11.96,11.96,11.96,74000.0,9.2702,9.2702,9.2702,9.2702,74000.0
2012-01-31 10:15:00,11.96,11.96,11.93,11.94,432200.0,9.2702,9.2702,9.2469,9.2547,432200.0
2012-01-31 10:20:00,11.95,11.95,11.92,11.92,228200.0,9.2625,9.2625,9.2392,9.2392,228200.0
2012-01-31 10:25:00,11.92,11.93,11.91,11.91,110600.0,9.2392,9.2469,9.2314,9.2314,110600.0
2012-01-31 10:30:00,11.92,11.94,11.91,11.92,144600.0,9.2392,9.2547,9.2314,9.2392,144600.0
2012-01-31 10:35:00,11.92,11.93,11.9,11.9,91800.0,9.2392,9.2469,9.2237,9.2237,91800.0
2012-01-31 10:40:00,11.9,11.92,11.9,11.91,142600.0,9.2237,9.2392,9.2237,9.2314,142600.0
2012-01-31 10:45:00,11.91,11.91,11.88,11.89,73800.0,9.2314,9.2314,9.2082,9.2159,73800.0
2012-01-31 10:50:00,11.89,11.89,11.87,11.88,333200.0,9.2159,9.2159,9.2004,9.2082,333200.0
2012-01-31 10:55:00,11.88,11.88,11.88,11.88,23600.0,9.2082,9.2082,9.2082,9.2082,23600.0
2012-01-31 11:00:00,11.88,11.92,11.88,11.9,267600.0,9.2082,9.2392,9.2082,9.2237,267600.0
2012-01-31 11:05:00,11.91,11.94,11.9,11.92,150000.0,9.2314,9.2547,9.2237,9.2392,150000.0
2012-01-31 11:10:00,11.92,11.93,11.9,11.92,102400.0,9.2392,9.2469,9.2237,9.2392,102400.0
2012-01-31 11:15:00,11.91,11.94,11.91,11.93,124800.0,9.2314,9.2547,9.2314,9.2469,124800.0
2012-01-31 11:20:00,11.93,11.93,11.92,11.93,86800.0,9.2469,9.2469,9.2392,9.2469,86800.0
2012-01-31 11:25:00,11.93,11.93,11.9,11.9,104600.0,9.2469,9.2469,9.2237,9.2237,104600.0
2012-01-31 11:30:00,11.9,11.91,11.89,11.9,106600.0,9.2237,9.2314,9.2159,9.2237,106600.0
2012-01-31 11:35:00,11.9,11.93,11.9,11.92,76000.0,9.2237,9.2469,9.2237,9.2392,76000.0
2012-01-31 11:40:00,11.92,11.92,11.91,11.91,55600.0,9.2392,9.2392,9.2314,9.2314,55600.0
2012-01-31 11:45:00,11.92,11.92,11.9,11.91,66600.0,9.2392,9.2392,9.2237,9.2314,66600.0
2012-01-31 11:50:00,11.9,11.92,11.89,11.9,108000.0,9.2237,9.2392,9.2159,9.2237,108000.0
2012-01-31 11:55:00,11.9,11.91,11.9,11.91,51400.0,9.2237,9.2314,9.2237,9.2314,51400.0
2012-01-31 12:00:00,11.9,11.91,11.9,11.9,58200.0,9.2237,9.2314,9.2237,9.2237,58200.0
2012-01-31 12:05:00,11.9,11.9,11.89,11.89,84800.0,9.2237,9.2237,9.2159,9.2159,84800.0
2012-01-31 12:10:00,11.89,11.9,11.88,11.88,114600.0,9.2159,9.2237,9.2082,9.2082,114600.0
2012-01-31 12:15:00,11.88,11.9,11.88,11.89,67400.0,9.2082,9.2237,9.2082,9.2159,67400.0
2012-01-31 12:20:00,11.88,11.89,11.88,11.88,31200.0,9.2082,9.2159,9.2082,9.2082,31200.0
2012-01-31 12:25:00,11.88,11.9,11.88,11.9,88400.0,9.2082,9.2237,9.2082,9.2237,88400.0
2012-01-31 12:30:00,11.9,11.9,11.89,11.89,41800.0,9.2237,9.2237,9.2159,9.2159,41800.0
2012-01-31 12:35:00,11.9,11.9,11.88,11.88,83400.0,9.2237,9.2237,9.2082,9.2082,83400.0
2012-01-31 12:40:00,11.88,11.89,11.87,11.87,76200.0,9.2082,9.2159,9.2004,9.2004,76200.0
2012-01-31 12:45:00,11.87,11.87,11.86,11.87,99600.0,9.2004,9.2004,9.1927,9.2004,99600.0
2012-01-31 12:50:00,11.87,11.88,11.86,11.88,133400.0,9.2004,9.2082,9.1927,9.2082,133400.0
2012-01-31 12:55:00,11.88,11.9,11.88,11.9,120600.0,9.2082,9.2237,9.2082,9.2237,120600.0
2012-01-31 13:00:00,11.9,11.91,11.89,11.91,80400.0,9.2237,9.2314,9.2159,9.2314,80400.0
2012-01-31 13:05:00,11.9,11.91,11.9,11.9,30400.0,9.2237,9.2314,9.2237,9.2237,30400.0
2012-01-31 13:10:00,11.9,11.9,11.9,11.9,13400.0,9.2237,9.2237,9.2237,9.2237,13400.0
2012-01-31 13:15:00,11.9,11.92,11.9,11.92,123200.0,9.2237,9.2392,9.2237,9.2392,123200.0
2012-01-31 13:20:00,11.92,11.93,11.91,11.92,76800.0,9.2392,9.2469,9.2314,9.2392,76800.0
2012-01-31 13:25:00,11.92,11.92,11.91,11.91,39000.0,9.2392,9.2392,9.2314,9.2314,39000.0
2012-01-31 13:30:00,11.91,11.92,11.88,11.88,91000.0,9.2314,9.2392,9.2082,9.2082,91000.0
2012-01-31 13:35:00,11.88,11.89,11.88,11.88,117600.0,9.2082,9.2159,9.2082,9.2082,117600.0
2012-01-31 13:40:00,11.88,11.88,11.88,11.88,40600.0,9.2082,9.2082,9.2082,9.2082,40600.0
2012-01-31 13:45:00,11.88,11.88,11.86,11.86,166600.0,9.2082,9.2082,9.1927,9.1927,166600.0
2012-01-31 13:50:00,11.87,11.87,11.85,11.85,62000.0,9.2004,9.2004,9.1849,9.1849,62000.0
2012-01-31 13:55:00,11.85,11.86,11.85,11.85,64600.0,9.1849,9.1927,9.1849,9.1849,64600.0
2012-01-31 14:00:00,11.86,11.86,11.85,11.85,82600.0,9.1927,9.1927,9.1849,9.1849,82600.0
2012-01-31 14:05:00,11.85,11.86,11.85,11.86,67000.0,9.1849,9.1927,9.1849,9.1927,67000.0
2012-01-31 14:10:00,11.86,11.87,11.86,11.87,73000.0,9.1927,9.2004,9.1927,9.2004,73000.0
2012-01-31 14:15:00,11.87,11.88,11.86,11.87,191200.0,9.2004,9.2082,9.1927,9.2004,191200.0
2012-01-31 14:20:00,11.87,11.87,11.86,11.87,97200.0,9.2004,9.2004,9.1927,9.2004,97200.0
2012-01-31 14:25:00,11.87,11.87,11.87,11.87,36000.0,9.2004,9.2004,9.2004,9.2004,36000.0
2012-01-31 14:30:00,11.87,11.88,11.87,11.87,106200.0,9.2004,9.2082,9.2004,9.2004,106200.0
2012-01-31 14:35:00,11.87,11.88,11.87,11.88,41200.0,9.2004,9.2082,9.2004,9.2082,41200.0
2012-01-31 14:40:00,11.87,11.88,11.87,11.88,68000.0,9.2004,9.2082,9.2004,9.2082,68000.0
2012-01-31 14:45:00,11.88,11.88,11.87,11.87,46600.0,9.2082,9.2082,9.2004,9.2004,46600.0
2012-01-31 14:50:00,11.87,11.88,11.87,11.88,65800.0,9.2004,9.2082,9.2004,9.2082,65800.0
2012-01-31 14:55:00,11.88,11.88,11.88,11.88,68800.0,9.2082,9.2082,9.2082,9.2082,68800.0
2012-01-31 15:00:00,11.88,11.88,11.87,11.87,96200.0,9.2082,9.2082,9.2004,9.2004,96200.0
2012-01-31 15:05:00,11.87,11.88,11.87,11.88,125400.0,9.2004,9.2082,9.2004,9.2082,125400.0
2012-01-31 15:10:00,11.88,11.88,11.88,11.88,68000.0,9.2082,9.2082,9.2082,9.2082,68000.0
2012-01-31 15:15:00,11.88,11.9,11.88,11.9,107000.0,9.2082,9.2237,9.2082,9.2237,107000.0
2012-01-31 15:20:00,11.9,11.9,11.88,11.88,130200.0,9.2237,9.2237,9.2082,9.2082,130200.0
2012-01-31 15:25:00,11.88,11.88,11.88,11.88,129000.0,9.2082,9.2082,9.2082,9.2082,129000.0
2012-01-31 15:30:00,11.88,11.89,11.88,11.88,93200.0,9.2082,9.2159,9.2082,9.2082,93200.0
2012-01-31 15:35:00,11.88,11.88,11.88,11.88,132000.0,9.2082,9.2082,9.2082,9.2082,132000.0
2012-01-31 15:40:00,11.88,11.88,11.88,11.88,110000.0,9.2082,9.2082,9.2082,9.2082,110000.0
2012-01-31 15:45:00,11.88,11.88,11.87,11.88,357600.0,9.2082,9.2082,9.2004,9.2082,357600.0
2012-01-31 15:50:00,11.88,11.88,11.87,11.88,327000.0,9.2082,9.2082,9.2004,9.2082,327000.0
2012-01-31 15:55:00,11.88,11.9,11.88,11.88,800000.0,9.2082,9.2237,9.2082,9.2082,800000.0
2012-02-01 09:30:00,11.97,12.02,11.94,12.01,176200.0,9.278,9.3167,9.2547,9.309,176200.0
2012-02-01 09:35:00,12.01,12.02,11.99,11.99,93000.0,9.309,9.3167,9.2935,9.2935,93000.0
2012-02-01 09:40:00,11.99,11.99,11.98,11.99,63400.0,9.2935,9.2935,9.2857,9.2935,63400.0
2012-02-01 09:45:00,11.98,11.99,11.97,11.98,73400.0,9.2857,9.2935,9.278,9.2857,73400.0
2012-02-01 09:50:00,11.98,11.98,11.97,11.97,63800.0,9.2857,9.2857,9.278,9.278,63800.0
2012-02-01 09:55:00,11.97,11.97,11.96,11.97,335800.0,9.278,9.278,9.2702,9.278,335800.0
2012-02-01 10:00:00,11.97,11.97,11.94,11.95,136200.0,9.278,9.278,9.2547,9.2625,136200.0
2012-02-01 10:05:00,11.95,11.96,11.94,11.96,162800.0,9.2625,9.2702,9.2547,9.2702,162800.0
2012-02-01 10:10:00,11.96,11.96,11.94,11.95,108800.0,9.2702,9.2702,9.2547,9.2625,108800.0
2012-02-01 10:15:00,11.95,11.95,11.94,11.95,76200.0,9.2625,9.2625,9.2547,9.2625,76200.0
2012-02-01 10:20:00,11.95,11.95,11.93,11.95,103600.0,9.2625,9.2625,9.2469,9.2625,103600.0
2012-02-01 10:25:00,11.95,11.95,11.87,11.89,655000.0,9.2625,9.2625,9.2004,9.2159,655000.0
2012-02-01 10:30:00,11.89,11.94,11.89,11.92,156000.0,9.2159,9.2547,9.2159,9.2392,156000.0
2012-02-01 10:35:00,11.92,11.93,11.9,11.92,162000.0,9.2392,9.2469,9.2237,9.2392,162000.0
2012-02-01 10:40:00,11.91,11.93,11.89,11.9,740600.0,9.2314,9.2469,9.2159,9.2237,740600.0
2012-02-01 10:45:00,11.9,11.9,11.89,11.9,76600.0,9.2237,9.2237,9.2159,9.2237,76600.0
2012-02-01 10:50:00,11.9,11.9,11.88,11.9,105600.0,9.2237,9.2237,9.2082,9.2237,105600.0
2012-02-01 10:55:00,11.89,11.9,11.88,11.89,71200.0,9.2159,9.2237,9.2082,9.2159,71200.0
2012-02-01 11:00:00,11.89,11.9,11.89,11.9,73000.0,9.2159,9.2237,9.2159,9.2237,73000.0
2012-02-01 11:05:00,11.89,11.9,11.89,11.9,118400.0,9.2159,9.2237,9.2159,9.2237,118400.0
2012-02-01 11:10:00,11.9,11.91,11.89,11.89,108400.0,9.2237,9.2314,9.2159,9.2159,108400.0
2012-02-01 11:15:00,11.89,11.9,11.89,11.9,36200.0,9.2159,9.2237,9.2159,9.2237,36200.0
2012-02-01 11:20:00,11.9,11.91,11.89,11.91,79800.0,9.2237,9.2314,9.2159,9.2314,79800.0
2012-02-01 11:25:00,11.91,11.92,11.9,11.92,38000.0,9.2314,9.2392,9.2237,9.2392,38000.0
2012-02-01 11:30:00,11.92,11.93,11.92,11.93,52600.0,9.2392,9.2469,9.2392,9.2469,52600.0
2012-02-01 11:35:00,11.93,11.93,11.92,11.92,78200.0,9.2469,9.2469,9.2392,9.2392,78200.0
2012-02-01 11:40:00,11.92,11.92,11.92,11.92,38600.0,9.2392,9.2392,9.2392,9.2392,38600.0
2012-02-01 11:45:00,11.92,11.93,11.9,11.92,189200.0,9.2392,9.2469,9.2237,9.2392,189200.0
2012-02-01 11:50:00,11.92,11.94,11.92,11.94,64600.0,9.2392,9.2547,9.2392,9.2547,64600.0
2012-02-01 11:55:00,11.94,11.96,11.94,11.96,105400.0,9.2547,9.2702,9.2547,9.2702,105400.0
2012-02-01 12:00:00,11.95,11.95,11.95,11.95,62800.0,9.2625,9.2625,9.2625,9.2625,62800.0
2012-02-01 12:05:00,11.95,11.96,11.95,11.95,130400.0,9.2625,9.2702,9.2625,9.2625,130400.0
2012-02-01 12:10:00,11.95,11.95,11.95,11.95,26200.0,9.2625,9.2625,9.2625,9.2625,26200.0
2012-02-01 12:15:00,11.95,11.97,11.95,11.97,129600.0,9.2625,9.278,9.2625,9.278,129600.0
2012-02-01 12:20:00,11.97,11.97,11.96,11.96,152000.0,9.278,9.278,9.2702,9.2702,152000.0
2012-02-01 12:25:00,11.96,11.96,11.94,11.95,76400.0,9.2702,9.2702,9.2547,9.2625,76400.0
2012-02-01 12:30:00,11.95,11.95,11.94,11.94,93200.0,9.2625,9.2625,9.2547,9.2547,93200.0
2012-02-01 12:35:00,11.94,11.95,11.94,11.95,104200.0,9.2547,9.2625,9.2547,9.2625,104200.0
2012-02-01 12:40:00,11.94,11.95,11.93,11.93,45400.0,9.2547,9.2625,9.2469,9.2469,45400.0
2012-02-01 12:45:00,11.94,11.94,11.93,11.94,70200.0,9.2547,9.2547,9.2469,9.2547,70200.0
2012-02-01 12:50:00,11.94,11.96,11.94,11.96,120600.0,9.2547,9.2702,9.2547,9.2702,120600.0
2012-02-01 12:55:00,11.96,11.97,11.96,11.97,50800.0,9.2702,9.278,9.2702,9.278,50800.0
2012-02-01 13:00:00,11.97,11.99,11.97,11.99,74000.0,9.278,9.2935,9.278,9.2935,74000.0
2012-02-01 13:05:00,11.98,12.0,11.98,11.99,337600.0,9.2857,9.3012,9.2857,9.2935,337600.0
2012-02-01 13:10:00,11.99,12.01,11.99,11.99,47800.0,9.2935,9.309,9.2935,9.2935,47800.0
2012-02-01 13:15:00,11.99,11.99,11.99,11.99,27800.0,9.2935,9.2935,9.2935,9.2935,27800.0
2012-02-01 13:20:00,11.99,12.01,11.99,12.01,44200.0,9.2935,9.309,9.2935,9.309,44200.0
2012-02-01 13:25:00,12.01,12.01,12.0,12.0,13400.0,9.309,9.309,9.3012,9.3012,13400.0
2012-02-01 13:30:00,12.01,12.01,11.99,11.99,58800.0,9.309,9.309,9.2935,9.2935,58800.0
2012-02-01 13:35:00,11.99,12.02,11.99,12.02,90200.0,9.2935,9.3167,9.2935,9.3167,90200.0
2012-02-01 13:40:00,12.02,12.02,11.98,11.99,129400.0,9.3167,9.3167,9.2857,9.2935,129400.0
2012-02-01 13:45:00,11.99,12.0,11.99,11.99,68200.0,9.2935,9.3012,9.2935,9.2935,68200.0
2012-02-01 13:50:00,11.99,12.0,11.99,11.99,158400.0,9.2935,9.3012,9.2935,9.2935,158400.0
2012-02-01 13:55:00,11.99,11.99,11.99,11.99,75400.0,9.2935,9.2935,9.2935,9.2935,75400.0
2012-02-01 14:00:00,11.99,11.99,11.99,11.99,64600.0,9.2935,9.2935,9.2935,9.2935,64600.0
2012-02-01 14:05:00,11.99,11.99,11.97,11.97,118000.0,9.2935,9.2935,9.278,9.278,118000.0
2012-02-01 14:10:00,11.97,11.97,11.97,11.97,49600.0,9.278,9.278,9.278,9.278,49600.0
2012-02-01 14:15:00,11.97,11.97,11.96,11.97,118000.0,9.278,9.278,9.2702,9.278,118000.0
2012-02-01 14:20:00,11.97,11.97,11.96,11.96,38000.0,9.278,9.278,9.2702,9.2702,38000.0
2012-02-01 14:25:00,11.97,11.97,11.94,11.95,185600.0,9.278,9.278,9.2547,9.2625,185600.0
2012-02-01 14:30:00,11.95,11.95,11.94,11.95,55000.0,9.2625,9.2625,9.2547,9.2625,55000.0
2012-02-01 14:35:00,11.94,11.95,11.94,11.94,21000.0,9.2547,9.2625,9.2547,9.2547,21000.0
2012-02-01 14:40:00,11.95,11.95,11.94,11.94,27000.0,9.2625,9.2625,9.2547,9.2547,27000.0
2012-02-01 14:45:00,11.95,11.95,11.93,11.93,54600.0,9.2625,9.2625,9.2469,9.2469,54600.0
2012-02-01 14:50:00,11.94,11.94,11.93,11.94,79000.0,9.2547,9.2547,9.2469,9.2547,79000.0
2012-02-01 14:55:00,11.94,11.94,11.94,11.94,54800.0,9.2547,9.2547,9.2547,9.2547,54800.0
2012-02-01 15:00:00,11.94,11.97,11.94,11.97,126200.0,9.2547,9.278,9.2547,9.278,126200.0
2012-02-01 15:05:00,11.97,11.97,11.97,11.97,53200.0,9.278,9.278,9.278,9.278,53200.0
2012-02-01 15:10:00,11.97,11.99,11.97,11.97,95400.0,9.278,9.2935,9.278,9.278,95400.0
2012-02-01 15:15:00,11.98,11.98,11.97,11.98,47000.0,9.2857,9.2857,9.278,9.2857,47000.0
2012-02-01 15:20:00,11.98,11.98,11.96,11.97,84400.0,9.2857,9.2857,9.2702,9.278,84400.0
2012-02-01 15:25:00,11.97,11.97,11.96,11.96,71600.0,9.278,9.278,9.2702,9.2702,71600.0
2012-02-01 15:30:00,11.96,11.96,11.96,11.96,53400.0,9.2702,9.2702,9.2702,9.2702,53400.0
2012-02-01 15:35:00,11.96,11.96,11.96,11.96,91000.0,9.2702,9.2702,9.2702,9.2702,91000.0
2012-02-01 15:40:00,11.96,11.96,11.96,11.96,181800.0,9.2702,9.2702,9.2702,9.2702,181800.0
2012-02-01 15:45:00,11.96,11.96,11.9,11.9,714400.0,9.2702,9.2702,9.2237,9.2237,714400.0
2012-02-01 15:50:00,11.9,11.93,11.9,11.91,423800.0,9.2237,9.2469,9.2237,9.2314,423800.0
2012-02-01 15:55:00,11.91,11.93,11.9,11.92,455000.0,9.2314,9.2469,9.2237,9.2392,455000.0
2012-02-02 09:30:00,11.92,11.97,11.9,11.95,95600.0,9.2392,9.278,9.2237,9.2625,95600.0
2012-02-02 09:35:00,11.96,11.96,11.93,11.93,77400.0,9.2702,9.2702,9.2469,9.2469,77400.0
2012-02-02 09:40:00,11.93,11.94,11.87,11.87,160800.0,9.2469,9.2547,9.2004,9.2004,160800.0
2012-02-02 09:45:00,11.87,11.91,11.87,11.9,186400.0,9.2004,9.2314,9.2004,9.2237,186400.0
2012-02-02 09:50:00,11.9,11.9,11.87,11.87,293800.0,9.2237,9.2237,9.2004,9.2004,293800.0
2012-02-02 09:55:00,11.87,11.92,11.87,11.91,111200.0,9.2004,9.2392,9.2004,9.2314,111200.0
2012-02-02 10:00:00,11.91,11.93,11.9,11.92,300000.0,9.2314,9.2469,9.2237,9.2392,300000.0
2012-02-02 10:05:00,11.92,11.95,11.91,11.95,261800.0,9.2392,9.2625,9.2314,9.2625,261800.0
2012-02-02 10:10:00,11.95,11.96,11.94,11.95,161600.0,9.2625,9.2702,9.2547,9.2625,161600.0
2012-02-02 10:15:00,11.95,11.97,11.95,11.97,174200.0,9.2625,9.278,9.2625,9.278,174200.0
2012-02-02 10:20:00,11.97,11.99,11.96,11.99,195000.0,9.278,9.2935,9.2702,9.2935,195000.0
2012-02-02 10:25:00,11.99,11.99,11.97,11.99,162800.0,9.2935,9.2935,9.278,9.2935,162800.0
2012-02-02 10:30:00,11.99,12.01,11.98,12.01,198800.0,9.2935,9.309,9.2857,9.309,198800.0
2012-02-02 10:35:00,12.01,12.02,12.0,12.01,192200.0,9.309,9.3167,9.3012,9.309,192200.0
2012-02-02 10:40:00,12.01,12.02,11.99,11.99,152200.0,9.309,9.3167,9.2935,9.2935,152200.0
2012-02-02 10:45:00,12.0,12.01,11.99,12.0,74000.0,9.3012,9.309,9.2935,9.3012,74000.0
2012-02-02 10:50:00,11.99,12.01,11.99,12.0,131600.0,9.2935,9.309,9.2935,9.3012,131600.0
2012-02-02 10:55:00,11.99,12.0,11.98,11.98,106200.0,9.2935,9.3012,9.2857,9.2857,106200.0
2012-02-02 11:00:00,11.98,11.99,11.97,11.97,61200.0,9.2857,9.2935,9.278,9.278,61200.0
2012-02-02 11:05:00,11.97,11.97,11.96,11.96,64200.0,9.278,9.278,9.2702,9.2702,64200.0
2012-02-02 11:10:00,11.96,11.97,11.95,11.95,62600.0,9.2702,9.278,9.2625,9.2625,62600.0
2012-02-02 11:15:00,11.95,11.95,11.94,11.94,62800.0,9.2625,9.2625,9.2547,9.2547,62800.0
2012-02-02 11:20:00,11.94,11.97,11.94,11.97,115600.0,9.2547,9.278,9.2547,9.278,115600.0
2012-02-02 11:25:00,11.97,11.98,11.97,11.97,44400.0,9.278,9.2857,9.278,9.278,44400.0
2012-02-02 11:30:00,11.97,11.97,11.95,11.96,225600.0,9.278,9.278,9.2625,9.2702,225600.0
2012-02-02 11:35:00,11.96,11.96,11.93,11.95,93800.0,9.2702,9.2702,9.2469,9.2625,93800.0
2012-02-02 11:40:00,11.95,11.96,11.94,11.96,61200.0,9.2625,9.2702,9.2547,9.2702,61200.0
2012-02-02 11:45:00,11.96,11.99,11.96,11.98,76000.0,9.2702,9.2935,9.2702,9.2857,76000.0
2012-02-02 11:50:00,11.99,11.99,11.98,11.99,33000.0,9.2935,9.2935,9.2857,9.2935,33000.0
2012-02-02 11:55:00,11.99,11.99,11.98,11.99,63200.0,9.2935,9.2935,9.2857,9.2935,63200.0
2012-02-02 12:00:00,11.98,11.99,11.98,11.99,122200.0,9.2857,9.2935,9.2857,9.2935,122200.0
2012-02-02 12:05:00,11.99,12.01,11.99,12.0,158000.0,9.2935,9.309,9.2935,9.3012,158000.0
2012-02-02 12:10:00,11.99,12.0,11.99,12.0,66800.0,9.2935,9.3012,9.2935,9.3012,66800.0
2012-02-02 12:15:00,12.0,12.0,11.99,11.99,54800.0,9.3012,9.3012,9.2935,9.2935,54800.0
2012-02-02 12:20:00,12.0,12.01,11.99,12.01,78800.0,9.3012,9.309,9.2935,9.309,78800.0
2012-02-02 12:25:00,12.0,12.01,12.0,12.0,36600.0,9.3012,9.309,9.3012,9.3012,36600.0
2012-02-02 12:30:00,12.01,12.01,12.0,12.01,402400.0,9.309,9.309,9.3012,9.309,402400.0
2012-02-02 12:35:00,12.0,12.01,12.0,12.01,37800.0,9.3012,9.309,9.3012,9.309,37800.0
2012-02-02 12:40:00,12.0,12.02,12.0,12.02,368600.0,9.3012,9.3167,9.3012,9.3167,368600.0
2012-02-02 12:45:00,12.02,12.05,12.02,12.03,161400.0,9.3167,9.34,9.3167,9.3245,161400.0
2012-02-02 12:50:00,12.03,12.04,12.03,12.04,260400.0,9.3245,9.3322,9.3245,9.3322,260400.0
2012-02-02 12:55:00,12.04,12.05,12.04,12.05,48200.0,9.3322,9.34,9.3322,9.34,48200.0
2012-02-02 13:00:00,12.04,12.05,12.03,12.03,49000.0,9.3322,9.34,9.3245,9.3245,49000.0
2012-02-02 13:05:00,12.03,12.03,12.01,12.01,54200.0,9.3245,9.3245,9.309,9.309,54200.0
2012-02-02 13:10:00,12.01,12.02,12.01,12.01,23600.0,9.309,9.3167,9.309,9.309,23600.0
2012-02-02 13:15:00,12.01,12.02,12.0,12.01,68200.0,9.309,9.3167,9.3012,9.309,68200.0
2012-02-02 13:20:00,12.01,12.01,12.01,12.01,209800.0,9.309,9.309,9.309,9.309,209800.0
2012-02-02 13:25:00,12.01,12.01,11.99,12.01,97600.0,9.309,9.309,9.2935,9.309,97600.0
2012-02-02 13:30:00,12.01,12.01,11.99,11.99,56600.0,9.309,9.309,9.2935,9.2935,56600.0
2012-02-02 13:35:00,11.99,11.99,11.99,11.99,43200.0,9.2935,9.2935,9.2935,9.2935,43200.0
2012-02-02 13:40:00,11.99,12.0,11.99,12.0,29800.0,9.2935,9.3012,9.2935,9.3012,29800.0
2012-02-02 13:45:00,12.0,12.01,11.99,12.01,49200.0,9.3012,9.309,9.2935,9.309,49200.0
2012-02-02 13:50:00,12.01,12.01,12.0,12.01,14800.0,9.309,9.309,9.3012,9.309,14800.0
2012-02-02 13:55:00,12.01,12.01,11.99,12.01,105800.0,9.309,9.309,9.2935,9.309,105800.0
2012-02-02 14:00:00,12.01,12.01,12.0,12.01,31400.0,9.309,9.309,9.3012,9.309,31400.0
2012-02-02 14:05:00,12.01,12.01,12.0,12.01,36000.0,9.309,9.309,9.3012,9.309,36000.0
2012-02-02 14:10:00,12.01,12.01,12.0,12.01,32400.0,9.309,9.309,9.3012,9.309,32400.0
2012-02-02 14:15:00,12.01,12.01,12.0,12.01,23200.0,9.309,9.309,9.3012,9.309,23200.0
2012-02-02 14:20:00,12.01,12.01,12.0,12.0,18200.0,9.309,9.309,9.3012,9.3012,18200.0
2012-02-02 14:25:00,12.01,12.01,12.0,12.0,31800.0,9.309,9.309,9.3012,9.3012,31800.0
2012-02-02 14:30:00,12.01,12.01,12.0,12.0,24200.0,9.309,9.309,9.3012,9.3012,24200.0
2012-02-02 14:35:00,12.0,12.01,12.0,12.0,32000.0,9.3012,9.309,9.3012,9.3012,32000.0
2012-02-02 14:40:00,12.0,12.01,11.99,11.99,201400.0,9.3012,9.309,9.2935,9.2935,201400.0
2012-02-02 14:45:00,11.99,11.99,11.99,11.99,84800.0,9.2935,9.2935,9.2935,9.2935,84800.0
2012-02-02 14:50:00,11.99,11.99,11.98,11.98,173800.0,9.2935,9.2935,9.2857,9.2857,173800.0
2012-02-02 14:55:00,11.98,11.99,11.98,11.98,45600.0,9.2857,9.2935,9.2857,9.2857,45600.0
2012-02-02 15:00:00,11.98,11.99,11.97,11.97,181200.0,9.2857,9.2935,9.278,9.278,181200.0
2012-02-02 15:05:00,11.97,11.99,11.97,11.97,109000.0,9.278,9.2935,9.278,9.278,109000.0
2012-02-02 15:10:00,11.97,11.98,11.97,11.97,65000.0,9.278,9.2857,9.278,9.278,65000.0
2012-02-02 15:15:00,11.97,11.98,11.97,11.97,76600.0,9.278,9.2857,9.278,9.278,76600.0
2012-02-02 15:20:00,11.97,11.97,11.97,11.97,55600.0,9.278,9.278,9.278,9.278,55600.0
2012-02-02 15:25:00,11.97,11.99,11.97,11.99,98000.0,9.278,9.2935,9.278,9.2935,98000.0
2012-02-02 15:30:00,11.99,11.99,11.97,11.97,209000.0,9.2935,9.2935,9.278,9.278,209000.0
2012-02-02 15:35:00,11.97,11.99,11.97,11.98,92800.0,9.278,9.2935,9.278,9.2857,92800.0
2012-02-02 15:40:00,11.98,11.99,11.97,11.99,182200.0,9.2857,9.2935,9.278,9.2935,182200.0
2012-02-02 15:45:00,11.99,11.99,11.99,11.99,93200.0,9.2935,9.2935,9.2935,9.2935,93200.0
2012-02-02 15:50:00,11.99,11.99,11.97,11.99,322600.0,9.2935,9.2935,9.278,9.2935,322600.0
2012-02-02 15:55:00,11.98,11.99,11.97,11.98,735400.0,9.2857,9.2935,9.278,9.2857,735400.0
2012-02-03 09:30:00,12.07,12.09,11.93,11.95,388800.0,9.3555,9.371,9.2469,9.2625,388800.0
2012-02-03 09:35:00,11.95,11.99,11.94,11.99,129400.0,9.2625,9.2935,9.2547,9.2935,129400.0
2012-02-03 09:40:00,11.99,12.0,11.98,12.0,102400.0,9.2935,9.3012,9.2857,9.3012,102400.0
2012-02-03 09:45:00,12.0,12.03,11.98,12.03,152200.0,9.3012,9.3245,9.2857,9.3245,152200.0
2012-02-03 09:50:00,12.02,12.02,11.98,11.98,165400.0,9.3167,9.3167,9.2857,9.2857,165400.0
2012-02-03 09:55:00,11.99,11.99,11.93,11.94,252000.0,9.2935,9.2935,9.2469,9.2547,252000.0
2012-02-03 10:00:00,11.95,11.96,11.94,11.94,326000.0,9.2625,9.2702,9.2547,9.2547,326000.0
2012-02-03 10:05:00,11.94,11.94,11.9,11.92,355200.0,9.2547,9.2547,9.2237,9.2392,355200.0
2012-02-03 10:10:00,11.92,11.93,11.91,11.91,213200.0,9.2392,9.2469,9.2314,9.2314,213200.0
2012-02-03 10:15:00,11.92,11.93,11.9,11.91,250800.0,9.2392,9.2469,9.2237,9.2314,250800.0
2012-02-03 10:20:00,11.91,11.92,11.9,11.91,107400.0,9.2314,9.2392,9.2237,9.2314,107400.0
2012-02-03 10:25:00,11.9,11.91,11.88,11.89,149000.0,9.2237,9.2314,9.2082,9.2159,149000.0
2012-02-03 10:30:00,11.88,11.89,11.85,11.85,238000.0,9.2082,9.2159,9.1849,9.1849,238000.0
2012-02-03 10:35:00,11.85,11.88,11.85,11.88,186600.0,9.1849,9.2082,9.1849,9.2082,186600.0
2012-02-03 10:40:00,11.88,11.88,11.86,11.86,119800.0,9.2082,9.2082,9.1927,9.1927,119800.0
2012-02-03 10:45:00,11.86,11.86,11.85,11.85,62200.0,9.1927,9.1927,9.1849,9.1849,62200.0
2012-02-03 10:50:00,11.85,11.86,11.8,11.81,412400.0,9.1849,9.1927,9.1462,9.1539,412400.0
2012-02-03 10:55:00,11.8,11.84,11.8,11.83,312600.0,9.1462,9.1772,9.1462,9.1694,312600.0
2012-02-03 11:00:00,11.83,11.84,11.81,11.81,186000.0,9.1694,9.1772,9.1539,9.1539,186000.0
2012-02-03 11:05:00,11.81,11.85,11.81,11.84,99000.0,9.1539,9.1849,9.1539,9.1772,99000.0
2012-02-03 11:10:00,11.84,11.85,11.82,11.82,161600.0,9.1772,9.1849,9.1617,9.1617,161600.0
2012-02-03 11:15:00,11.82,11.85,11.81,11.84,89000.0,9.1617,9.1849,9.1539,9.1772,89000.0
2012-02-03 11:20:00,11.84,11.87,11.84,11.87,144200.0,9.1772,9.2004,9.1772,9.2004,144200.0
2012-02-03 11:25:00,11.87,11.88,11.87,11.88,120000.0,9.2004,9.2082,9.2004,9.2082,120000.0
2012-02-03 11:30:00,11.88,11.89,11.87,11.88,60800.0,9.2082,9.2159,9.2004,9.2082,60800.0
2012-02-03 11:35:00,11.89,11.89,11.87,11.88,78600.0,9.2159,9.2159,9.2004,9.2082,78600.0
2012-02-03 11:40:00,11.88,11.9,11.88,11.89,29800.0,9.2082,9.2237,9.2082,9.2159,29800.0
2012-02-03 11:45:00,11.89,11.89,11.86,11.86,126800.0,9.2159,9.2159,9.1927,9.1927,126800.0
2012-02-03 11:50:00,11.86,11.87,11.86,11.87,46400.0,9.1927,9.2004,9.1927,9.2004,46400.0
2012-02-03 11:55:00,11.87,11.88,11.87,11.88,29400.0,9.2004,9.2082,9.2004,9.2082,29400.0
2012-02-03 12:00:00,11.88,11.9,11.88,11.9,59400.0,9.2082,9.2237,9.2082,9.2237,59400.0
2012-02-03 12:05:00,11.9,11.95,11.9,11.95,728400.0,9.2237,9.2625,9.2237,9.2625,728400.0
2012-02-03 12:10:00,11.95,11.95,11.92,11.92,103200.0,9.2625,9.2625,9.2392,9.2392,103200.0
2012-02-03 12:15:00,11.92,11.94,11.9,11.93,143000.0,9.2392,9.2547,9.2237,9.2469,143000.0
2012-02-03 12:20:00,11.93,11.97,11.93,11.97,101400.0,9.2469,9.278,9.2469,9.278,101400.0
2012-02-03 12:25:00,11.97,11.98,11.97,11.97,78000.0,9.278,9.2857,9.278,9.278,78000.0
2012-02-03 12:30:00,11.97,11.97,11.97,11.97,28200.0,9.278,9.278,9.278,9.278,28200.0
2012-02-03 12:35:00,11.97,11.97,11.97,11.97,40600.0,9.278,9.278,9.278,9.278,40600.0
2012-02-03 12:40:00,11.97,11.99,11.97,11.97,79200.0,9.278,9.2935,9.278,9.278,79200.0
2012-02-03 12:45:00,11.97,11.99,11.97,11.98,51000.0,9.278,9.2935,9.278,9.2857,51000.0
2012-02-03 12:50:00,11.98,11.98,11.97,11.97,123800.0,9.2857,9.2857,9.278,9.278,123800.0
2012-02-03 12:55:00,11.97,11.97,11.96,11.96,182200.0,9.278,9.278,9.2702,9.2702,182200.0
2012-02-03 13:00:00,11.96,11.96,11.95,11.96,66000.0,9.2702,9.2702,9.2625,9.2702,66000.0
2012-02-03 13:05:00,11.96,11.96,11.96,11.96,41800.0,9.2702,9.2702,9.2702,9.2702,41800.0
2012-02-03 13:10:00,11.96,11.96,11.95,11.96,93600.0,9.2702,9.2702,9.2625,9.2702,93600.0
2012-02-03 13:15:00,11.96,11.96,11.95,11.95,34400.0,9.2702,9.2702,9.2625,9.2625,34400.0
2012-02-03 13:20:00,11.96,11.96,11.94,11.94,33600.0,9.2702,9.2702,9.2547,9.2547,33600.0
2012-02-03 13:25:00,11.94,11.95,11.94,11.94,58400.0,9.2547,9.2625,9.2547,9.2547,58400.0
2012-02-03 13:30:00,11.94,11.95,11.93,11.95,222400.0,9.2547,9.2625,9.2469,9.2625,222400.0
2012-02-03 13:35:00,11.95,11.96,11.95,11.95,63800.0,9.2625,9.2702,9.2625,9.2625,63800.0
2012-02-03 13:40:00,11.96,11.96,11.95,11.96,101800.0,9.2702,9.2702,9.2625,9.2702,101800.0
2012-02-03 13:45:00,11.96,11.98,11.96,11.98,329000.0,9.2702,9.2857,9.2702,9.2857,329000.0
2012-02-03 13:50:00,11.97,11.98,11.97,11.97,33200.0,9.278,9.2857,9.278,9.278,33200.0
2012-02-03 13:55:00,11.97,11.98,11.97,11.98,103200.0,9.278,9.2857,9.278,9.2857,103200.0
2012-02-03 14:00:00,11.98,11.99,11.97,11.99,62400.0,9.2857,9.2935,9.278,9.2935,62400.0
2012-02-03 14:05:00,11.99,12.0,11.97,11.97,3381000.0,9.2935,9.3012,9.278,9.278,3381000.0
2012-02-03 14:10:00,11.97,11.98,11.97,11.97,31600.0,9.278,9.2857,9.278,9.278,31600.0
2012-02-03 14:15:00,11.97,11.98,11.97,11.97,50400.0,9.278,9.2857,9.278,9.278,50400.0
2012-02-03 14:20:00,11.98,11.98,11.97,11.98,48000.0,9.2857,9.2857,9.278,9.2857,48000.0
2012-02-03 14:25:00,11.98,11.99,11.97,11.98,91600.0,9.2857,9.2935,9.278,9.2857,91600.0
2012-02-03 14:30:00,11.98,11.99,11.98,11.99,110600.0,9.2857,9.2935,9.2857,9.2935,110600.0
2012-02-03 14:35:00,11.98,12.02,11.97,11.98,2068200.0,9.2857,9.3167,9.278,9.2857,2068200.0
2012-02-03 14:40:00,11.98,11.99,11.97,11.98,77600.0,9.2857,9.2935,9.278,9.2857,77600.0
2012-02-03 14:45:00,11.98,11.99,11.98,11.99,30000.0,9.2857,9.2935,9.2857,9.2935,30000.0
2012-02-03 14:50:00,11.99,11.99,11.97,11.99,61200.0,9.2935,9.2935,9.278,9.2935,61200.0
2012-02-03 14:55:00,11.98,11.99,11.98,11.98,63400.0,9.2857,9.2935,9.2857,9.2857,63400.0
2012-02-03 15:00:00,11.98,11.99,11.97,11.98,87400.0,9.2857,9.2935,9.278,9.2857,87400.0
2012-02-03 15:05:00,11.97,11.98,11.96,11.96,122800.0,9.278,9.2857,9.2702,9.2702,122800.0
2012-02-03 15:10:00,11.96,11.97,11.96,11.97,87400.0,9.2702,9.278,9.2702,9.278,87400.0
2012-02-03 15:15:00,11.96,11.97,11.96,11.96,36000.0,9.2702,9.278,9.2702,9.2702,36000.0
2012-02-03 15:20:00,11.96,11.96,11.95,11.96,57800.0,9.2702,9.2702,9.2625,9.2702,57800.0
2012-02-03 15:25:00,11.95,11.96,11.94,11.94,44000.0,9.2625,9.2702,9.2547,9.2547,44000.0
2012-02-03 15:30:00,11.94,11.94,11.94,11.94,39000.0,9.2547,9.2547,9.2547,9.2547,39000.0
2012-02-03 15:35:00,11.94,11.94,11.93,11.94,216600.0,9.2547,9.2547,9.2469,9.2547,216600.0
2012-02-03 15:40:00,11.93,11.94,11.92,11.93,232000.0,9.2469,9.2547,9.2392,9.2469,232000.0
2012-02-03 15:45:00,11.93,11.95,11.92,11.95,123600.0,9.2469,9.2625,9.2392,9.2625,123600.0
2012-02-03 15:50:00,11.95,11.96,11.95,11.96,101400.0,9.2625,9.2702,9.2625,9.2702,101400.0
2012-02-03 15:55:00,11.96,11.97,11.95,11.96,641200.0,9.2702,9.278,9.2625,9.2702,641200.0
2012-02-06 09:30:00,11.98,12.02,11.97,12.0,214200.0,9.2857,9.3167,9.278,9.3012,214200.0
2012-02-06 09:35:00,12.01,12.06,12.01,12.06,251600.0,9.309,9.3477,9.309,9.3477,251600.0
2012-02-06 09:40:00,12.06,12.1,12.02,12.03,438000.0,9.3477,9.3787,9.3167,9.3245,438000.0
2012-02-06 09:45:00,12.03,12.03,11.97,11.97,447400.0,9.3245,9.3245,9.278,9.278,447400.0
2012-02-06 09:50:00,11.97,11.97,11.94,11.94,272600.0,9.278,9.278,9.2547,9.2547,272600.0
2012-02-06 09:55:00,11.94,11.94,11.92,11.92,143000.0,9.2547,9.2547,9.2392,9.2392,143000.0
2012-02-06 10:00:00,11.92,11.97,11.92,11.97,115600.0,9.2392,9.278,9.2392,9.278,115600.0
2012-02-06 10:05:00,11.97,11.97,11.93,11.93,235800.0,9.278,9.278,9.2469,9.2469,235800.0
2012-02-06 10:10:00,11.93,11.96,11.93,11.95,127200.0,9.2469,9.2702,9.2469,9.2625,127200.0
2012-02-06 10:15:00,11.95,11.96,11.95,11.96,55000.0,9.2625,9.2702,9.2625,9.2702,55000.0
2012-02-06 10:20:00,11.96,11.96,11.93,11.96,154000.0,9.2702,9.2702,9.2469,9.2702,154000.0
2012-02-06 10:25:00,11.96,11.97,11.95,11.96,93600.0,9.2702,9.278,9.2625,9.2702,93600.0
2012-02-06 10:30:00,11.96,11.97,11.94,11.96,351200.0,9.2702,9.278,9.2547,9.2702,351200.0
2012-02-06 10:35:00,11.96,11.98,11.96,11.97,183600.0,9.2702,9.2857,9.2702,9.278,183600.0
2012-02-06 10:40:00,11.97,11.97,11.97,11.97,87400.0,9.278,9.278,9.278,9.278,87400.0
2012-02-06 10:45:00,11.97,11.98,11.97,11.97,205800.0,9.278,9.2857,9.278,9.278,205800.0
2012-02-06 10:50:00,11.97,11.98,11.97,11.97,115800.0,9.278,9.2857,9.278,9.278,115800.0
2012-02-06 10:55:00,11.97,11.97,11.96,11.96,114400.0,9.278,9.278,9.2702,9.2702,114400.0
2012-02-06 11:00:00,11.96,11.96,11.94,11.95,121200.0,9.2702,9.2702,9.2547,9.2625,121200.0
2012-02-06 11:05:00,11.95,11.97,11.95,11.97,72000.0,9.2625,9.278,9.2625,9.278,72000.0
2012-02-06 11:10:00,11.97,11.99,11.97,11.97,413400.0,9.278,9.2935,9.278,9.278,413400.0
2012-02-06 11:15:00,11.97,11.99,11.97,11.97,114400.0,9.278,9.2935,9.278,9.278,114400.0
2012-02-06 11:20:00,11.97,11.97,11.97,11.97,118000.0,9.278,9.278,9.278,9.278,118000.0
2012-02-06 11:25:00,11.97,11.98,11.96,11.98,169400.0,9.278,9.2857,9.2702,9.2857,169400.0
2012-02-06 11:30:00,11.98,11.99,11.97,11.98,103000.0,9.2857,9.2935,9.278,9.2857,103000.0
2012-02-06 11:35:00,11.98,11.99,11.98,11.98,33000.0,9.2857,9.2935,9.2857,9.2857,33000.0
2012-02-06 11:40:00,11.98,11.99,11.98,11.99,124600.0,9.2857,9.2935,9.2857,9.2935,124600.0
2012-02-06 11:45:00,11.99,12.02,11.99,12.02,64200.0,9.2935,9.3167,9.2935,9.3167,64200.0
2012-02-06 11:50:00,12.02,12.04,12.01,12.04,127200.0,9.3167,9.3322,9.309,9.3322,127200.0
2012-02-06 11:55:00,12.04,12.05,12.04,12.05,74800.0,9.3322,9.34,9.3322,9.34,74800.0
2012-02-06 12:00:00,12.05,12.05,12.02,12.02,76400.0,9.34,9.34,9.3167,9.3167,76400.0
2012-02-06 12:05:00,12.02,12.03,12.02,12.03,66200.0,9.3167,9.3245,9.3167,9.3245,66200.0
2012-02-06 12:10:00,12.03,12.03,12.03,12.03,19800.0,9.3245,9.3245,9.3245,9.3245,19800.0
2012-02-06 12:15:00,12.03,12.06,12.03,12.06,215800.0,9.3245,9.3477,9.3245,9.3477,215800.0
2012-02-06 12:20:00,12.06,12.06,12.06,12.06,80000.0,9.3477,9.3477,9.3477,9.3477,80000.0
2012-02-06 12:25:00,12.06,12.06,12.06,12.06,52600.0,9.3477,9.3477,9.3477,9.3477,52600.0
2012-02-06 12:30:00,12.06,12.08,12.06,12.07,107800.0,9.3477,9.3632,9.3477,9.3555,107800.0
2012-02-06 12:35:00,12.07,12.08,12.07,12.07,151200.0,9.3555,9.3632,9.3555,9.3555,151200.0
2012-02-06 12:40:00,12.07,12.08,12.06,12.06,143200.0,9.3555,9.3632,9.3477,9.3477,143200.0
2012-02-06 12:45:00,12.07,12.08,12.06,12.08,84800.0,9.3555,9.3632,9.3477,9.3632,84800.0
2012-02-06 12:50:00,12.08,12.08,12.07,12.08,92400.0,9.3632,9.3632,9.3555,9.3632,92400.0
2012-02-06 12:55:00,12.08,12.08,12.06,12.08,115800.0,9.3632,9.3632,9.3477,9.3632,115800.0
2012-02-06 13:00:00,12.07,12.09,12.07,12.08,73200.0,9.3555,9.371,9.3555,9.3632,73200.0
2012-02-06 13:05:00,12.08,12.08,12.08,12.08,39400.0,9.3632,9.3632,9.3632,9.3632,39400.0
2012-02-06 13:10:00,12.08,12.08,12.06,12.07,83800.0,9.3632,9.3632,9.3477,9.3555,83800.0
2012-02-06 13:15:00,12.07,12.07,12.06,12.06,239600.0,9.3555,9.3555,9.3477,9.3477,239600.0
2012-02-06 13:20:00,12.06,12.06,12.06,12.06,53600.0,9.3477,9.3477,9.3477,9.3477,53600.0
2012-02-06 13:25:00,12.06,12.07,12.06,12.06,59800.0,9.3477,9.3555,9.3477,9.3477,59800.0
2012-02-06 13:30:00,12.07,12.09,12.07,12.09,65800.0,9.3555,9.371,9.3555,9.371,65800.0
2012-02-06 13:35:00,12.09,12.09,12.08,12.08,413800.0,9.371,9.371,9.3632,9.3632,413800.0
2012-02-06 13:40:00,12.08,12.08,12.06,12.07,68400.0,9.3632,9.3632,9.3477,9.3555,68400.0
2012-02-06 13:45:00,12.06,12.08,12.06,12.08,41000.0,9.3477,9.3632,9.3477,9.3632,41000.0
2012-02-06 13:50:00,12.07,12.08,12.07,12.07,92200.0,9.3555,9.3632,9.3555,9.3555,92200.0
2012-02-06 13:55:00,12.07,12.07,12.06,12.06,171800.0,9.3555,9.3555,9.3477,9.3477,171800.0
2012-02-06 14:00:00,12.06,12.09,12.06,12.08,263600.0,9.3477,9.371,9.3477,9.3632,263600.0
2012-02-06 14:05:00,12.08,12.08,12.08,12.08,31400.0,9.3632,9.3632,9.3632,9.3632,31400.0
2012-02-06 14:10:00,12.08,12.08,12.08,12.08,92400.0,9.3632,9.3632,9.3632,9.3632,92400.0
2012-02-06 14:15:00,12.08,12.08,12.07,12.08,169800.0,9.3632,9.3632,9.3555,9.3632,169800.0
2012-02-06 14:20:00,12.08,12.08,12.06,12.06,132800.0,9.3632,9.3632,9.3477,9.3477,132800.0
2012-02-06 14:25:00,12.06,12.06,12.06,12.06,31600.0,9.3477,9.3477,9.3477,9.3477,31600.0
2012-02-06 14:30:00,12.06,12.06,12.06,12.06,39600.0,9.3477,9.3477,9.3477,9.3477,39600.0
2012-02-06 14:35:00,12.06,12.06,12.06,12.06,241800.0,9.3477,9.3477,9.3477,9.3477,241800.0
2012-02-06 14:40:00,12.06,12.06,12.05,12.05,263600.0,9.3477,9.3477,9.34,9.34,263600.0
2012-02-06 14:45:00,12.05,12.06,12.05,12.06,89000.0,9.34,9.3477,9.34,9.3477,89000.0
2012-02-06 14:50:00,12.06,12.06,12.05,12.06,43400.0,9.3477,9.3477,9.34,9.3477,43400.0
2012-02-06 14:55:00,12.06,12.06,12.05,12.06,212600.0,9.3477,9.3477,9.34,9.3477,212600.0
2012-02-06 15:00:00,12.06,12.07,12.05,12.06,260800.0,9.3477,9.3555,9.34,9.3477,260800.0
2012-02-06 15:05:00,12.07,12.07,12.06,12.07,79000.0,9.3555,9.3555,9.3477,9.3555,79000.0
2012-02-06 15:10:00,12.07,12.07,12.05,12.05,228800.0,9.3555,9.3555,9.34,9.34,228800.0
2012-02-06 15:15:00,12.05,12.05,12.05,12.05,104000.0,9.34,9.34,9.34,9.34,104000.0
2012-02-06 15:20:00,12.05,12.06,12.04,12.04,232000.0,9.34,9.3477,9.3322,9.3322,232000.0
2012-02-06 15:25:00,12.05,12.05,12.03,12.03,158200.0,9.34,9.34,9.3245,9.3245,158200.0
2012-02-06 15:30:00,12.03,12.04,12.02,12.02,203800.0,9.3245,9.3322,9.3167,9.3167,203800.0
2012-02-06 15:35:00,12.02,12.02,12.02,12.02,92200.0,9.3167,9.3167,9.3167,9.3167,92200.0
2012-02-06 15:40:00,12.02,12.03,12.02,12.03,257000.0,9.3167,9.3245,9.3167,9.3245,257000.0
2012-02-06 15:45:00,12.03,12.03,12.02,12.02,190000.0,9.3245,9.3245,9.3167,9.3167,190000.0
2012-02-06 15:50:00,12.03,12.03,12.01,12.03,521400.0,9.3245,9.3245,9.309,9.3245,521400.0
2012-02-06 15:55:00,12.03,12.03,12.02,12.02,707400.0,9.3245,9.3245,9.3167,9.3167,707400.0
2012-02-07 09:30:00,11.98,12.08,11.98,12.0,864200.0,9.2857,9.3632,9.2857,9.3012,864200.0
2012-02-07 09:35:00,12.0,12.02,11.97,12.0,252000.0,9.3012,9.3167,9.278,9.3012,252000.0
2012-02-07 09:40:00,12.01,12.02,11.99,12.01,57600.0,9.309,9.3167,9.2935,9.309,57600.0
2012-02-07 09:45:00,12.01,12.02,11.98,11.99,155000.0,9.309,9.3167,9.2857,9.2935,155000.0
2012-02-07 09:50:00,11.99,12.01,11.97,12.0,191000.0,9.2935,9.309,9.278,9.3012,191000.0
2012-02-07 09:55:00,12.0,12.01,11.98,11.98,99600.0,9.3012,9.309,9.2857,9.2857,99600.0
2012-02-07 10:00:00,11.98,11.99,11.94,11.94,176800.0,9.2857,9.2935,9.2547,9.2547,176800.0
2012-02-07 10:05:00,11.94,11.95,11.9,11.91,252400.0,9.2547,9.2625,9.2237,9.2314,252400.0
2012-02-07 10:10:00,11.9,11.93,11.9,11.93,209800.0,9.2237,9.2469,9.2237,9.2469,209800.0
2012-02-07 10:15:00,11.93,11.94,11.92,11.93,121800.0,9.2469,9.2547,9.2392,9.2469,121800.0
2012-02-07 10:20:00,11.93,11.93,11.91,11.92,96000.0,9.2469,9.2469,9.2314,9.2392,96000.0
2012-02-07 10:25:00,11.92,11.92,11.9,11.9,102200.0,9.2392,9.2392,9.2237,9.2237,102200.0
2012-02-07 10:30:00,11.9,11.9,11.89,11.9,187800.0,9.2237,9.2237,9.2159,9.2237,187800.0
2012-02-07 10:35:00,11.89,11.9,11.88,11.89,59200.0,9.2159,9.2237,9.2082,9.2159,59200.0
2012-02-07 10:40:00,11.89,11.95,11.88,11.93,279000.0,9.2159,9.2625,9.2082,9.2469,279000.0
2012-02-07 10:45:00,11.93,11.95,11.92,11.95,550600.0,9.2469,9.2625,9.2392,9.2625,550600.0
2012-02-07 10:50:00,11.95,11.96,11.94,11.95,160400.0,9.2625,9.2702,9.2547,9.2625,160400.0
2012-02-07 10:55:00,11.94,11.97,11.94,11.95,280200.0,9.2547,9.278,9.2547,9.2625,280200.0
2012-02-07 11:00:00,11.95,11.97,11.94,11.97,88200.0,9.2625,9.278,9.2547,9.278,88200.0
2012-02-07 11:05:00,11.97,11.99,11.97,11.98,105800.0,9.278,9.2935,9.278,9.2857,105800.0
2012-02-07 11:10:00,11.98,11.98,11.96,11.97,56600.0,9.2857,9.2857,9.2702,9.278,56600.0
2012-02-07 11:15:00,11.97,11.99,11.97,11.99,37800.0,9.278,9.2935,9.278,9.2935,37800.0
2012-02-07 11:20:00,11.99,11.99,11.97,11.97,52600.0,9.2935,9.2935,9.278,9.278,52600.0
2012-02-07 11:25:00,11.97,11.98,11.97,11.98,64200.0,9.278,9.2857,9.278,9.2857,64200.0
2012-02-07 11:30:00,11.98,11.98,11.97,11.98,25000.0,9.2857,9.2857,9.278,9.2857,25000.0
2012-02-07 11:35:00,11.97,11.99,11.97,11.98,110000.0,9.278,9.2935,9.278,9.2857,110000.0
2012-02-07 11:40:00,11.98,12.0,11.98,12.0,154800.0,9.2857,9.3012,9.2857,9.3012,154800.0
2012-02-07 11:45:00,12.0,12.0,11.99,11.99,156000.0,9.3012,9.3012,9.2935,9.2935,156000.0
2012-02-07 11:50:00,11.99,11.99,11.97,11.97,39600.0,9.2935,9.2935,9.278,9.278,39600.0
2012-02-07 11:55:00,11.97,11.97,11.95,11.95,114000.0,9.278,9.278,9.2625,9.2625,114000.0
2012-02-07 12:00:00,11.96,11.96,11.95,11.96,39200.0,9.2702,9.2702,9.2625,9.2702,39200.0
2012-02-07 12:05:00,11.96,11.97,11.95,11.97,220400.0,9.2702,9.278,9.2625,9.278,220400.0
2012-02-07 12:10:00,11.97,11.97,11.97,11.97,182800.0,9.278,9.278,9.278,9.278,182800.0
2012-02-07 12:15:00,11.97,11.97,11.96,11.97,41800.0,9.278,9.278,9.2702,9.278,41800.0
2012-02-07 12:20:00,11.97,11.97,11.96,11.97,102800.0,9.278,9.278,9.2702,9.278,102800.0
2012-02-07 12:25:00,11.97,11.97,11.96,11.97,178400.0,9.278,9.278,9.2702,9.278,178400.0
2012-02-07 12:30:00,11.97,11.97,11.95,11.95,143600.0,9.278,9.278,9.2625,9.2625,143600.0
2012-02-07 12:35:00,11.95,11.95,11.9,11.91,543600.0,9.2625,9.2625,9.2237,9.2314,543600.0
2012-02-07 12:40:00,11.91,11.93,11.9,11.93,142400.0,9.2314,9.2469,9.2237,9.2469,142400.0
2012-02-07 12:45:00,11.93,11.94,11.92,11.93,46800.0,9.2469,9.2547,9.2392,9.2469,46800.0
2012-02-07 12:50:00,11.93,11.93,11.92,11.92,190600.0,9.2469,9.2469,9.2392,9.2392,190600.0
2012-02-07 12:55:00,11.92,11.92,11.9,11.91,47800.0,9.2392,9.2392,9.2237,9.2314,47800.0
2012-02-07 13:00:00,11.91,11.92,11.9,11.92,81800.0,9.2314,9.2392,9.2237,9.2392,81800.0
2012-02-07 13:05:00,11.92,11.93,11.92,11.93,124400.0,9.2392,9.2469,9.2392,9.2469,124400.0
2012-02-07 13:10:00,11.93,11.93,11.91,11.91,251800.0,9.2469,9.2469,9.2314,9.2314,251800.0
2012-02-07 13:15:00,11.91,11.92,11.86,11.88,275000.0,9.2314,9.2392,9.1927,9.2082,275000.0
2012-02-07 13:20:00,11.88,11.9,11.88,11.9,90400.0,9.2082,9.2237,9.2082,9.2237,90400.0
2012-02-07 13:25:00,11.9,11.92,11.9,11.92,38200.0,9.2237,9.2392,9.2237,9.2392,38200.0
2012-02-07 13:30:00,11.91,11.92,11.9,11.9,47600.0,9.2314,9.2392,9.2237,9.2237,47600.0
2012-02-07 13:35:00,11.9,11.92,11.9,11.92,72600.0,9.2237,9.2392,9.2237,9.2392,72600.0
2012-02-07 13:40:00,11.92,11.92,11.9,11.9,35400.0,9.2392,9.2392,9.2237,9.2237,35400.0
2012-02-07 13:45:00,11.9,11.91,11.9,11.91,58800.0,9.2237,9.2314,9.2237,9.2314,58800.0
2012-02-07 13:50:00,11.92,11.92,11.91,11.91,52600.0,9.2392,9.2392,9.2314,9.2314,52600.0
2012-02-07 13:55:00,11.92,11.92,11.91,11.91,42200.0,9.2392,9.2392,9.2314,9.2314,42200.0
2012-02-07 14:00:00,11.92,11.92,11.9,11.91,80600.0,9.2392,9.2392,9.2237,9.2314,80600.0
2012-02-07 14:05:00,11.9,11.91,11.9,11.9,72800.0,9.2237,9.2314,9.2237,9.2237,72800.0
2012-02-07 14:10:00,11.9,11.9,11.9,11.9,46200.0,9.2237,9.2237,9.2237,9.2237,46200.0
2012-02-07 14:15:00,11.9,11.92,11.9,11.9,121200.0,9.2237,9.2392,9.2237,9.2237,121200.0
2012-02-07 14:20:00,11.9,11.9,11.88,11.88,128400.0,9.2237,9.2237,9.2082,9.2082,128400.0
2012-02-07 14:25:00,11.88,11.88,11.86,11.86,202000.0,9.2082,9.2082,9.1927,9.1927,202000.0
2012-02-07 14:30:00,11.86,11.86,11.85,11.85,213800.0,9.1927,9.1927,9.1849,9.1849,213800.0
2012-02-07 14:35:00,11.85,11.85,11.83,11.84,110200.0,9.1849,9.1849,9.1694,9.1772,110200.0
2012-02-07 14:40:00,11.84,11.85,11.84,11.85,111200.0,9.1772,9.1849,9.1772,9.1849,111200.0
2012-02-07 14:45:00,11.85,11.85,11.84,11.84,109000.0,9.1849,9.1849,9.1772,9.1772,109000.0
2012-02-07 14:50:00,11.84,11.86,11.83,11.84,197000.0,9.1772,9.1927,9.1694,9.1772,197000.0
2012-02-07 14:55:00,11.84,11.84,11.83,11.83,73400.0,9.1772,9.1772,9.1694,9.1694,73400.0
2012-02-07 15:00:00,11.84,11.85,11.83,11.85,115000.0,9.1772,9.1849,9.1694,9.1849,115000.0
2012-02-07 15:05:00,11.85,11.85,11.84,11.84,181800.0,9.1849,9.1849,9.1772,9.1772,181800.0
2012-02-07 15:10:00,11.84,11.84,11.83,11.84,174000.0,9.1772,9.1772,9.1694,9.1772,174000.0
2012-02-07 15:15:00,11.84,11.85,11.83,11.84,108400.0,9.1772,9.1849,9.1694,9.1772,108400.0
2012-02-07 15:20:00,11.85,11.85,11.84,11.84,51000.0,9.1849,9.1849,9.1772,9.1772,51000.0
2012-02-07 15:25:00,11.85,11.85,11.84,11.85,105800.0,9.1849,9.1849,9.1772,9.1849,105800.0
2012-02-07 15:30:00,11.85,11.85,11.84,11.84,393600.0,9.1849,9.1849,9.1772,9.1772,393600.0
2012-02-07 15:35:00,11.84,11.85,11.84,11.84,204000.0,9.1772,9.1849,9.1772,9.1772,204000.0
2012-02-07 15:40:00,11.85,11.85,11.83,11.85,289800.0,9.1849,9.1849,9.1694,9.1849,289800.0
2012-02-07 15:45:00,11.84,11.85,11.83,11.84,362200.0,9.1772,9.1849,9.1694,9.1772,362200.0
2012-02-07 15:50:00,11.83,11.84,11.83,11.84,208000.0,9.1694,9.1772,9.1694,9.1772,208000.0
2012-02-07 15:55:00,11.83,11.84,11.83,11.83,710800.0,9.1694,9.1772,9.1694,9.1694,710800.0
2012-02-08 09:30:00,11.85,11.9,11.85,11.89,167200.0,9.1849,9.2237,9.1849,9.2159,167200.0
2012-02-08 09:35:00,11.88,11.92,11.88,11.89,156400.0,9.2082,9.2392,9.2082,9.2159,156400.0
2012-02-08 09:40:00,11.89,11.94,11.89,11.94,95800.0,9.2159,9.2547,9.2159,9.2547,95800.0
2012-02-08 09:45:00,11.94,11.95,11.93,11.94,132600.0,9.2547,9.2625,9.2469,9.2547,132600.0
2012-02-08 09:50:00,11.94,11.94,11.92,11.92,119800.0,9.2547,9.2547,9.2392,9.2392,119800.0
2012-02-08 09:55:00,11.92,11.93,11.9,11.93,158400.0,9.2392,9.2469,9.2237,9.2469,158400.0
2012-02-08 10:00:00,11.93,11.95,11.93,11.95,59200.0,9.2469,9.2625,9.2469,9.2625,59200.0
2012-02-08 10:05:00,11.95,11.96,11.92,11.92,227400.0,9.2625,9.2702,9.2392,9.2392,227400.0
2012-02-08 10:10:00,11.92,11.93,11.92,11.92,59600.0,9.2392,9.2469,9.2392,9.2392,59600.0
2012-02-08 10:15:00,11.92,11.93,11.92,11.93,136000.0,9.2392,9.2469,9.2392,9.2469,136000.0
2012-02-08 10:20:00,11.93,11.94,11.93,11.94,148600.0,9.2469,9.2547,9.2469,9.2547,148600.0
2012-02-08 10:25:00,11.93,11.95,11.93,11.95,69400.0,9.2469,9.2625,9.2469,9.2625,69400.0
2012-02-08 10:30:00,11.95,11.95,11.94,11.95,75000.0,9.2625,9.2625,9.2547,9.2625,75000.0
2012-02-08 10:35:00,11.95,11.95,11.94,11.95,172400.0,9.2625,9.2625,9.2547,9.2625,172400.0
2012-02-08 10:40:00,11.95,11.95,11.94,11.94,131400.0,9.2625,9.2625,9.2547,9.2547,131400.0
2012-02-08 10:45:00,11.94,11.95,11.94,11.95,86200.0,9.2547,9.2625,9.2547,9.2625,86200.0
2012-02-08 10:50:00,11.94,11.95,11.94,11.94,145800.0,9.2547,9.2625,9.2547,9.2547,145800.0
2012-02-08 10:55:00,11.94,11.94,11.93,11.93,175600.0,9.2547,9.2547,9.2469,9.2469,175600.0
2012-02-08 11:00:00,11.94,11.95,11.92,11.93,440800.0,9.2547,9.2625,9.2392,9.2469,440800.0
2012-02-08 11:05:00,11.93,11.93,11.9,11.92,304400.0,9.2469,9.2469,9.2237,9.2392,304400.0
2012-02-08 11:10:00,11.92,11.93,11.88,11.88,230000.0,9.2392,9.2469,9.2082,9.2082,230000.0
2012-02-08 11:15:00,11.89,11.9,11.87,11.87,124800.0,9.2159,9.2237,9.2004,9.2004,124800.0
2012-02-08 11:20:00,11.87,11.88,11.86,11.86,147200.0,9.2004,9.2082,9.1927,9.1927,147200.0
2012-02-08 11:25:00,11.86,11.88,11.85,11.87,108000.0,9.1927,9.2082,9.1849,9.2004,108000.0
2012-02-08 11:30:00,11.87,11.87,11.86,11.86,153400.0,9.2004,9.2004,9.1927,9.1927,153400.0
2012-02-08 11:35:00,11.86,11.86,11.85,11.86,83400.0,9.1927,9.1927,9.1849,9.1927,83400.0
2012-02-08 11:40:00,11.86,11.86,11.83,11.85,219000.0,9.1927,9.1927,9.1694,9.1849,219000.0
2012-02-08 11:45:00,11.85,11.85,11.83,11.84,263200.0,9.1849,9.1849,9.1694,9.1772,263200.0
2012-02-08 11:50:00,11.84,11.87,11.84,11.86,221600.0,9.1772,9.2004,9.1772,9.1927,221600.0
2012-02-08 11:55:00,11.86,11.86,11.84,11.84,242000.0,9.1927,9.1927,9.1772,9.1772,242000.0
2012-02-08 12:00:00,11.84,11.86,11.83,11.84,237000.0,9.1772,9.1927,9.1694,9.1772,237000.0
2012-02-08 12:05:00,11.84,11.84,11.83,11.83,150600.0,9.1772,9.1772,9.1694,9.1694,150600.0
2012-02-08 12:10:00,11.83,11.84,11.83,11.83,100000.0,9.1694,9.1772,9.1694,9.1694,100000.0
2012-02-08 12:15:00,11.83,11.83,11.82,11.82,151600.0,9.1694,9.1694,9.1617,9.1617,151600.0
2012-02-08 12:20:00,11.82,11.83,11.82,11.83,175000.0,9.1617,9.1694,9.1617,9.1694,175000.0
2012-02-08 12:25:00,11.82,11.83,11.82,11.83,106800.0,9.1617,9.1694,9.1617,9.1694,106800.0
2012-02-08 12:30:00,11.83,11.83,11.82,11.82,124600.0,9.1694,9.1694,9.1617,9.1617,124600.0
2012-02-08 12:35:00,11.82,11.83,11.81,11.81,111000.0,9.1617,9.1694,9.1539,9.1539,111000.0
2012-02-08 12:40:00,11.81,11.81,11.8,11.8,113600.0,9.1539,9.1539,9.1462,9.1462,113600.0
2012-02-08 12:45:00,11.8,11.8,11.79,11.79,177600.0,9.1462,9.1462,9.1384,9.1384,177600.0
2012-02-08 12:50:00,11.8,11.8,11.79,11.79,817000.0,9.1462,9.1462,9.1384,9.1384,817000.0
2012-02-08 12:55:00,11.79,11.81,11.79,11.8,171600.0,9.1384,9.1539,9.1384,9.1462,171600.0
2012-02-08 13:00:00,11.81,11.81,11.8,11.81,94400.0,9.1539,9.1539,9.1462,9.1539,94400.0
2012-02-08 13:05:00,11.81,11.82,11.81,11.81,96200.0,9.1539,9.1617,9.1539,9.1539,96200.0
2012-02-08 13:10:00,11.81,11.81,11.8,11.81,131600.0,9.1539,9.1539,9.1462,9.1539,131600.0
2012-02-08 13:15:00,11.81,11.81,11.8,11.8,66600.0,9.1539,9.1539,9.1462,9.1462,66600.0
2012-02-08 13:20:00,11.81,11.81,11.79,11.8,102600.0,9.1539,9.1539,9.1384,9.1462,102600.0
2012-02-08 13:25:00,11.8,11.81,11.79,11.8,183200.0,9.1462,9.1539,9.1384,9.1462,183200.0
2012-02-08 13:30:00,11.81,11.81,11.79,11.79,218600.0,9.1539,9.1539,9.1384,9.1384,218600.0
2012-02-08 13:35:00,11.79,11.8,11.79,11.8,153600.0,9.1384,9.1462,9.1384,9.1462,153600.0
2012-02-08 13:40:00,11.8,11.81,11.79,11.8,171600.0,9.1462,9.1539,9.1384,9.1462,171600.0
2012-02-08 13:45:00,11.8,11.8,11.79,11.8,116200.0,9.1462,9.1462,9.1384,9.1462,116200.0
2012-02-08 13:50:00,11.8,11.8,11.78,11.78,213200.0,9.1462,9.1462,9.1307,9.1307,213200.0
2012-02-08 13:55:00,11.78,11.79,11.78,11.79,144600.0,9.1307,9.1384,9.1307,9.1384,144600.0
2012-02-08 14:00:00,11.78,11.79,11.78,11.79,111800.0,9.1307,9.1384,9.1307,9.1384,111800.0
2012-02-08 14:05:00,11.79,11.8,11.79,11.8,145600.0,9.1384,9.1462,9.1384,9.1462,145600.0
2012-02-08 14:10:00,11.8,11.8,11.79,11.8,120600.0,9.1462,9.1462,9.1384,9.1462,120600.0
2012-02-08 14:15:00,11.8,11.81,11.8,11.81,214800.0,9.1462,9.1539,9.1462,9.1539,214800.0
2012-02-08 14:20:00,11.81,11.82,11.81,11.81,226600.0,9.1539,9.1617,9.1539,9.1539,226600.0
2012-02-08 14:25:00,11.82,11.84,11.81,11.81,123800.0,9.1617,9.1772,9.1539,9.1539,123800.0
2012-02-08 14:30:00,11.81,11.82,11.81,11.82,113000.0,9.1539,9.1617,9.1539,9.1617,113000.0
2012-02-08 14:35:00,11.82,11.83,11.81,11.82,330200.0,9.1617,9.1694,9.1539,9.1617,330200.0
2012-02-08 14:40:00,11.82,11.82,11.81,11.81,177200.0,9.1617,9.1617,9.1539,9.1539,177200.0
2012-02-08 14:45:00,11.81,11.81,11.81,11.81,346000.0,9.1539,9.1539,9.1539,9.1539,346000.0
2012-02-08 14:50:00,11.81,11.83,11.81,11.82,230800.0,9.1539,9.1694,9.1539,9.1617,230800.0
2012-02-08 14:55:00,11.82,11.83,11.81,11.82,224000.0,9.1617,9.1694,9.1539,9.1617,224000.0
2012-02-08 15:00:00,11.81,11.83,11.81,11.83,425800.0,9.1539,9.1694,9.1539,9.1694,425800.0
2012-02-08 15:05:00,11.83,11.83,11.83,11.83,121400.0,9.1694,9.1694,9.1694,9.1694,121400.0
2012-02-08 15:10:00,11.83,11.84,11.83,11.84,159800.0,9.1694,9.1772,9.1694,9.1772,159800.0
2012-02-08 15:15:00,11.84,11.84,11.83,11.83,95600.0,9.1772,9.1772,9.1694,9.1694,95600.0
2012-02-08 15:20:00,11.84,11.85,11.83,11.85,343400.0,9.1772,9.1849,9.1694,9.1849,343400.0
2012-02-08 15:25:00,11.85,11.85,11.84,11.85,82800.0,9.1849,9.1849,9.1772,9.1849,82800.0
2012-02-08 15:30:00,11.85,11.85,11.84,11.84,225000.0,9.1849,9.1849,9.1772,9.1772,225000.0
2012-02-08 15:35:00,11.84,11.85,11.84,11.84,128000.0,9.1772,9.1849,9.1772,9.1772,128000.0
2012-02-08 15:40:00,11.84,11.85,11.83,11.84,271400.0,9.1772,9.1849,9.1694,9.1772,271400.0
2012-02-08 15:45:00,11.84,11.84,11.83,11.84,314800.0,9.1772,9.1772,9.1694,9.1772,314800.0
2012-02-08 15:50:00,11.83,11.84,11.83,11.83,443800.0,9.1694,9.1772,9.1694,9.1694,443800.0
2012-02-08 15:55:00,11.83,11.83,11.82,11.83,960800.0,9.1694,9.1694,9.1617,9.1694,960800.0
2012-02-09 09:30:00,11.84,11.88,11.83,11.86,246400.0,9.1772,9.2082,9.1694,9.1927,246400.0
2012-02-09 09:35:00,11.86,11.93,11.86,11.89,333200.0,9.1927,9.2469,9.1927,9.2159,333200.0
2012-02-09 09:40:00,11.88,11.89,11.82,11.84,458600.0,9.2082,9.2159,9.1617,9.1772,458600.0
2012-02-09 09:45:00,11.84,11.89,11.83,11.89,270800.0,9.1772,9.2159,9.1694,9.2159,270800.0
2012-02-09 09:50:00,11.89,11.9,11.86,11.86,238600.0,9.2159,9.2237,9.1927,9.1927,238600.0
2012-02-09 09:55:00,11.86,11.87,11.84,11.84,91200.0,9.1927,9.2004,9.1772,9.1772,91200.0
2012-02-09 10:00:00,11.85,11.85,11.81,11.82,110800.0,9.1849,9.1849,9.1539,9.1617,110800.0
2012-02-09 10:05:00,11.81,11.86,11.81,11.85,191800.0,9.1539,9.1927,9.1539,9.1849,191800.0
2012-02-09 10:10:00,11.85,11.88,11.85,11.88,198600.0,9.1849,9.2082,9.1849,9.2082,198600.0
2012-02-09 10:15:00,11.88,11.88,11.86,11.86,223400.0,9.2082,9.2082,9.1927,9.1927,223400.0
2012-02-09 10:20:00,11.86,11.86,11.82,11.83,201400.0,9.1927,9.1927,9.1617,9.1694,201400.0
2012-02-09 10:25:00,11.83,11.84,11.81,11.84,161000.0,9.1694,9.1772,9.1539,9.1772,161000.0
2012-02-09 10:30:00,11.84,11.84,11.8,11.8,220000.0,9.1772,9.1772,9.1462,9.1462,220000.0
2012-02-09 10:35:00,11.8,11.83,11.79,11.83,114000.0,9.1462,9.1694,9.1384,9.1694,114000.0
2012-02-09 10:40:00,11.83,11.83,11.81,11.81,138200.0,9.1694,9.1694,9.1539,9.1539,138200.0
2012-02-09 10:45:00,11.81,11.85,11.81,11.85,162800.0,9.1539,9.1849,9.1539,9.1849,162800.0
2012-02-09 10:50:00,11.85,11.86,11.84,11.86,48200.0,9.1849,9.1927,9.1772,9.1927,48200.0
2012-02-09 10:55:00,11.86,11.88,11.85,11.86,716800.0,9.1927,9.2082,9.1849,9.1927,716800.0
2012-02-09 11:00:00,11.87,11.87,11.84,11.85,70600.0,9.2004,9.2004,9.1772,9.1849,70600.0
2012-02-09 11:05:00,11.85,11.85,11.84,11.85,168600.0,9.1849,9.1849,9.1772,9.1849,168600.0
2012-02-09 11:10:00,11.85,11.85,11.83,11.84,48600.0,9.1849,9.1849,9.1694,9.1772,48600.0
2012-02-09 11:15:00,11.83,11.86,11.82,11.86,111400.0,9.1694,9.1927,9.1617,9.1927,111400.0
2012-02-09 11:20:00,11.86,11.86,11.85,11.85,292400.0,9.1927,9.1927,9.1849,9.1849,292400.0
2012-02-09 11:25:00,11.85,11.85,11.83,11.83,89800.0,9.1849,9.1849,9.1694,9.1694,89800.0
2012-02-09 11:30:00,11.83,11.86,11.83,11.86,86600.0,9.1694,9.1927,9.1694,9.1927,86600.0
2012-02-09 11:35:00,11.86,11.86,11.85,11.86,144200.0,9.1927,9.1927,9.1849,9.1927,144200.0
2012-02-09 11:40:00,11.86,11.88,11.85,11.88,344800.0,9.1927,9.2082,9.1849,9.2082,344800.0
2012-02-09 11:45:00,11.88,11.9,11.87,11.9,159000.0,9.2082,9.2237,9.2004,9.2237,159000.0
2012-02-09 11:50:00,11.9,11.92,11.89,11.89,511200.0,9.2237,9.2392,9.2159,9.2159,511200.0
2012-02-09 11:55:00,11.9,11.9,11.88,11.88,40800.0,9.2237,9.2237,9.2082,9.2082,40800.0
2012-02-09 12:00:00,11.88,11.9,11.86,11.86,154400.0,9.2082,9.2237,9.1927,9.1927,154400.0
2012-02-09 12:05:00,11.86,11.88,11.86,11.87,140400.0,9.1927,9.2082,9.1927,9.2004,140400.0
2012-02-09 12:10:00,11.87,11.88,11.87,11.88,77600.0,9.2004,9.2082,9.2004,9.2082,77600.0
2012-02-09 12:15:00,11.88,11.9,11.88,11.9,82000.0,9.2082,9.2237,9.2082,9.2237,82000.0
2012-02-09 12:20:00,11.9,11.9,11.89,11.9,82400.0,9.2237,9.2237,9.2159,9.2237,82400.0
2012-02-09 12:25:00,11.9,11.9,11.9,11.9,84200.0,9.2237,9.2237,9.2237,9.2237,84200.0
2012-02-09 12:30:00,11.9,11.9,11.9,11.9,38600.0,9.2237,9.2237,9.2237,9.2237,38600.0
2012-02-09 12:35:00,11.9,11.92,11.89,11.92,219600.0,9.2237,9.2392,9.2159,9.2392,219600.0
2012-02-09 12:40:00,11.92,11.93,11.92,11.92,125200.0,9.2392,9.2469,9.2392,9.2392,125200.0
2012-02-09 12:45:00,11.92,11.93,11.91,11.92,85400.0,9.2392,9.2469,9.2314,9.2392,85400.0
2012-02-09 12:50:00,11.92,11.93,11.9,11.92,160400.0,9.2392,9.2469,9.2237,9.2392,160400.0
2012-02-09 12:55:00,11.92,11.92,11.9,11.9,235600.0,9.2392,9.2392,9.2237,9.2237,235600.0
2012-02-09 13:00:00,11.9,11.91,11.9,11.91,52400.0,9.2237,9.2314,9.2237,9.2314,52400.0
2012-02-09 13:05:00,11.9,11.9,11.88,11.88,77800.0,9.2237,9.2237,9.2082,9.2082,77800.0
2012-02-09 13:10:00,11.88,11.9,11.88,11.89,117000.0,9.2082,9.2237,9.2082,9.2159,117000.0
2012-02-09 13:15:00,11.9,11.9,11.9,11.9,37800.0,9.2237,9.2237,9.2237,9.2237,37800.0
2012-02-09 13:20:00,11.9,11.9,11.88,11.88,131800.0,9.2237,9.2237,9.2082,9.2082,131800.0
2012-02-09 13:25:00,11.89,11.89,11.87,11.88,285000.0,9.2159,9.2159,9.2004,9.2082,285000.0
2012-02-09 13:30:00,11.87,11.88,11.85,11.87,302800.0,9.2004,9.2082,9.1849,9.2004,302800.0
2012-02-09 13:35:00,11.87,11.87,11.86,11.87,129600.0,9.2004,9.2004,9.1927,9.2004,129600.0
2012-02-09 13:40:00,11.87,11.87,11.85,11.85,101800.0,9.2004,9.2004,9.1849,9.1849,101800.0
2012-02-09 13:45:00,11.85,11.86,11.85,11.85,236200.0,9.1849,9.1927,9.1849,9.1849,236200.0
2012-02-09 13:50:00,11.85,11.85,11.85,11.85,33200.0,9.1849,9.1849,9.1849,9.1849,33200.0
2012-02-09 13:55:00,11.85,11.85,11.84,11.84,173400.0,9.1849,9.1849,9.1772,9.1772,173400.0
2012-02-09 14:00:00,11.84,11.85,11.84,11.85,156600.0,9.1772,9.1849,9.1772,9.1849,156600.0
2012-02-09 14:05:00,11.85,11.85,11.85,11.85,45800.0,9.1849,9.1849,9.1849,9.1849,45800.0
2012-02-09 14:10:00,11.85,11.85,11.84,11.84,87200.0,9.1849,9.1849,9.1772,9.1772,87200.0
2012-02-09 14:15:00,11.84,11.86,11.84,11.86,252200.0,9.1772,9.1927,9.1772,9.1927,252200.0
2012-02-09 14:20:00,11.86,11.86,11.83,11.83,360000.0,9.1927,9.1927,9.1694,9.1694,360000.0
2012-02-09 14:25:00,11.83,11.84,11.83,11.83,157000.0,9.1694,9.1772,9.1694,9.1694,157000.0
2012-02-09 14:30:00,11.83,11.85,11.82,11.85,232200.0,9.1694,9.1849,9.1617,9.1849,232200.0
2012-02-09 14:35:00,11.85,11.86,11.83,11.83,136600.0,9.1849,9.1927,9.1694,9.1694,136600.0
2012-02-09 14:40:00,11.83,11.84,11.83,11.84,117400.0,9.1694,9.1772,9.1694,9.1772,117400.0
2012-02-09 14:45:00,11.84,11.85,11.84,11.85,57200.0,9.1772,9.1849,9.1772,9.1849,57200.0
2012-02-09 14:50:00,11.85,11.85,11.81,11.81,303800.0,9.1849,9.1849,9.1539,9.1539,303800.0
2012-02-09 14:55:00,11.82,11.82,11.81,11.81,132800.0,9.1617,9.1617,9.1539,9.1539,132800.0
2012-02-09 15:00:00,11.81,11.81,11.8,11.81,237600.0,9.1539,9.1539,9.1462,9.1539,237600.0
2012-02-09 15:05:00,11.81,11.81,11.81,11.81,194400.0,9.1539,9.1539,9.1539,9.1539,194400.0
2012-02-09 15:10:00,11.81,11.81,11.79,11.8,140800.0,9.1539,9.1539,9.1384,9.1462,140800.0
2012-02-09 15:15:00,11.8,11.82,11.79,11.81,242600.0,9.1462,9.1617,9.1384,9.1539,242600.0
2012-02-09 15:20:00,11.81,11.83,11.81,11.83,150000.0,9.1539,9.1694,9.1539,9.1694,150000.0
2012-02-09 15:25:00,11.83,11.84,11.81,11.81,284600.0,9.1694,9.1772,9.1539,9.1539,284600.0
2012-02-09 15:30:00,11.81,11.81,11.81,11.81,137800.0,9.1539,9.1539,9.1539,9.1539,137800.0
2012-02-09 15:35:00,11.81,11.81,11.8,11.81,832000.0,9.1539,9.1539,9.1462,9.1539,832000.0
2012-02-09 15:40:00,11.81,11.82,11.81,11.82,343000.0,9.1539,9.1617,9.1539,9.1617,343000.0
2012-02-09 15:45:00,11.82,11.82,11.81,11.81,248600.0,9.1617,9.1617,9.1539,9.1539,248600.0
2012-02-09 15:50:00,11.81,11.81,11.8,11.8,547000.0,9.1539,9.1539,9.1462,9.1462,547000.0
2012-02-09 15:55:00,11.8,11.8,11.79,11.79,997600.0,9.1462,9.1462,9.1384,9.1384,997600.0
2012-02-10 09:30:00,11.74,11.79,11.74,11.76,229000.0,9.0997,9.1384,9.0997,9.1152,229000.0
2012-02-10 09:35:00,11.77,11.78,11.76,11.78,79200.0,9.1229,9.1307,9.1152,9.1307,79200.0
2012-02-10 09:40:00,11.78,11.79,11.77,11.78,82200.0,9.1307,9.1384,9.1229,9.1307,82200.0
2012-02-10 09:45:00,11.78,11.81,11.78,11.81,55200.0,9.1307,9.1539,9.1307,9.1539,55200.0
2012-02-10 09:50:00,11.81,11.81,11.8,11.81,85200.0,9.1539,9.1539,9.1462,9.1539,85200.0
2012-02-10 09:55:00,11.8,11.81,11.8,11.81,104200.0,9.1462,9.1539,9.1462,9.1539,104200.0
2012-02-10 10:00:00,11.81,11.84,11.81,11.83,195800.0,9.1539,9.1772,9.1539,9.1694,195800.0
2012-02-10 10:05:00,11.83,11.84,11.82,11.83,270200.0,9.1694,9.1772,9.1617,9.1694,270200.0
2012-02-10 10:10:00,11.83,11.84,11.81,11.83,759200.0,9.1694,9.1772,9.1539,9.1694,759200.0
2012-02-10 10:15:00,11.83,11.84,11.83,11.83,185600.0,9.1694,9.1772,9.1694,9.1694,185600.0
2012-02-10 10:20:00,11.84,11.84,11.83,11.83,328400.0,9.1772,9.1772,9.1694,9.1694,328400.0
2012-02-10 10:25:00,11.83,11.84,11.83,11.84,153600.0,9.1694,9.1772,9.1694,9.1772,153600.0
2012-02-10 10:30:00,11.84,11.85,11.83,11.85,238000.0,9.1772,9.1849,9.1694,9.1849,238000.0
2012-02-10 10:35:00,11.85,11.85,11.83,11.83,148200.0,9.1849,9.1849,9.1694,9.1694,148200.0
2012-02-10 10:40:00,11.83,11.84,11.82,11.82,230000.0,9.1694,9.1772,9.1617,9.1617,230000.0
2012-02-10 10:45:00,11.83,11.83,11.78,11.78,257400.0,9.1694,9.1694,9.1307,9.1307,257400.0
2012-02-10 10:50:00,11.79,11.81,11.77,11.81,141000.0,9.1384,9.1539,9.1229,9.1539,141000.0
2012-02-10 10:55:00,11.81,11.81,11.79,11.79,77200.0,9.1539,9.1539,9.1384,9.1384,77200.0
2012-02-10 11:00:00,11.8,11.8,11.77,11.77,105000.0,9.1462,9.1462,9.1229,9.1229,105000.0
2012-02-10 11:05:00,11.77,11.78,11.77,11.77,99400.0,9.1229,9.1307,9.1229,9.1229,99400.0
2012-02-10 11:10:00,11.77,11.78,11.76,11.76,103000.0,9.1229,9.1307,9.1152,9.1152,103000.0
2012-02-10 11:15:00,11.76,11.76,11.75,11.76,111200.0,9.1152,9.1152,9.1074,9.1152,111200.0
2012-02-10 11:20:00,11.75,11.77,11.75,11.77,133400.0,9.1074,9.1229,9.1074,9.1229,133400.0
2012-02-10 11:25:00,11.77,11.77,11.76,11.76,127200.0,9.1229,9.1229,9.1152,9.1152,127200.0
2012-02-10 11:30:00,11.76,11.76,11.75,11.75,59800.0,9.1152,9.1152,9.1074,9.1074,59800.0
2012-02-10 11:35:00,11.75,11.76,11.75,11.75,98000.0,9.1074,9.1152,9.1074,9.1074,98000.0
2012-02-10 11:40:00,11.75,11.76,11.75,11.75,72600.0,9.1074,9.1152,9.1074,9.1074,72600.0
2012-02-10 11:45:00,11.76,11.76,11.75,11.75,57800.0,9.1152,9.1152,9.1074,9.1074,57800.0
2012-02-10 11:50:00,11.75,11.79,11.75,11.79,268600.0,9.1074,9.1384,9.1074,9.1384,268600.0
2012-02-10 11:55:00,11.79,11.79,11.77,11.78,82200.0,9.1384,9.1384,9.1229,9.1307,82200.0
2012-02-10 12:00:00,11.77,11.81,11.77,11.8,232000.0,9.1229,9.1539,9.1229,9.1462,232000.0
2012-02-10 12:05:00,11.8,11.81,11.79,11.8,290400.0,9.1462,9.1539,9.1384,9.1462,290400.0
2012-02-10 12:10:00,11.8,11.81,11.79,11.79,353000.0,9.1462,9.1539,9.1384,9.1384,353000.0
2012-02-10 12:15:00,11.8,11.81,11.79,11.8,171400.0,9.1462,9.1539,9.1384,9.1462,171400.0
2012-02-10 12:20:00,11.8,11.81,11.8,11.8,173400.0,9.1462,9.1539,9.1462,9.1462,173400.0
2012-02-10 12:25:00,11.8,11.8,11.8,11.8,129200.0,9.1462,9.1462,9.1462,9.1462,129200.0
2012-02-10 12:30:00,11.8,11.8,11.8,11.8,72000.0,9.1462,9.1462,9.1462,9.1462,72000.0
2012-02-10 12:35:00,11.8,11.8,11.8,11.8,59400.0,9.1462,9.1462,9.1462,9.1462,59400.0
2012-02-10 12:40:00,11.8,11.8,11.8,11.8,31400.0,9.1462,9.1462,9.1462,9.1462,31400.0
2012-02-10 12:45:00,11.8,11.81,11.8,11.81,38400.0,9.1462,9.1539,9.1462,9.1539,38400.0
2012-02-10 12:50:00,11.81,11.83,11.81,11.83,103800.0,9.1539,9.1694,9.1539,9.1694,103800.0
2012-02-10 12:55:00,11.83,11.83,11.82,11.82,22400.0,9.1694,9.1694,9.1617,9.1617,22400.0
2012-02-10 13:00:00,11.83,11.83,11.82,11.83,46200.0,9.1694,9.1694,9.1617,9.1694,46200.0
2012-02-10 13:05:00,11.83,11.85,11.83,11.85,58000.0,9.1694,9.1849,9.1694,9.1849,58000.0
2012-02-10 13:10:00,11.85,11.87,11.85,11.87,73600.0,9.1849,9.2004,9.1849,9.2004,73600.0
2012-02-10 13:15:00,11.87,11.87,11.85,11.85,125400.0,9.2004,9.2004,9.1849,9.1849,125400.0
2012-02-10 13:20:00,11.85,11.86,11.85,11.86,44400.0,9.1849,9.1927,9.1849,9.1927,44400.0
2012-02-10 13:25:00,11.86,11.86,11.85,11.86,28200.0,9.1927,9.1927,9.1849,9.1927,28200.0
2012-02-10 13:30:00,11.86,11.86,11.85,11.85,34000.0,9.1927,9.1927,9.1849,9.1849,34000.0
2012-02-10 13:35:00,11.85,11.86,11.83,11.85,165200.0,9.1849,9.1927,9.1694,9.1849,165200.0
2012-02-10 13:40:00,11.84,11.85,11.83,11.84,65800.0,9.1772,9.1849,9.1694,9.1772,65800.0
2012-02-10 13:45:00,11.84,11.86,11.84,11.86,47600.0,9.1772,9.1927,9.1772,9.1927,47600.0
2012-02-10 13:50:00,11.86,11.87,11.85,11.87,122000.0,9.1927,9.2004,9.1849,9.2004,122000.0
2012-02-10 13:55:00,11.87,11.87,11.86,11.87,72800.0,9.2004,9.2004,9.1927,9.2004,72800.0
2012-02-10 14:00:00,11.87,11.88,11.86,11.87,149000.0,9.2004,9.2082,9.1927,9.2004,149000.0
2012-02-10 14:05:00,11.87,11.87,11.83,11.83,140200.0,9.2004,9.2004,9.1694,9.1694,140200.0
2012-02-10 14:10:00,11.83,11.83,11.81,11.81,76400.0,9.1694,9.1694,9.1539,9.1539,76400.0
2012-02-10 14:15:00,11.81,11.82,11.81,11.82,76200.0,9.1539,9.1617,9.1539,9.1617,76200.0
2012-02-10 14:20:00,11.82,11.82,11.81,11.81,80400.0,9.1617,9.1617,9.1539,9.1539,80400.0
2012-02-10 14:25:00,11.81,11.81,11.81,11.81,60600.0,9.1539,9.1539,9.1539,9.1539,60600.0
2012-02-10 14:30:00,11.81,11.81,11.81,11.81,84400.0,9.1539,9.1539,9.1539,9.1539,84400.0
2012-02-10 14:35:00,11.81,11.81,11.79,11.79,89000.0,9.1539,9.1539,9.1384,9.1384,89000.0
2012-02-10 14:40:00,11.8,11.81,11.79,11.81,118000.0,9.1462,9.1539,9.1384,9.1539,118000.0
2012-02-10 14:45:00,11.81,11.81,11.81,11.81,60600.0,9.1539,9.1539,9.1539,9.1539,60600.0
2012-02-10 14:50:00,11.81,11.83,11.8,11.83,271200.0,9.1539,9.1694,9.1462,9.1694,271200.0
2012-02-10 14:55:00,11.83,11.84,11.82,11.83,118600.0,9.1694,9.1772,9.1617,9.1694,118600.0
2012-02-10 15:00:00,11.82,11.83,11.81,11.81,122400.0,9.1617,9.1694,9.1539,9.1539,122400.0
2012-02-10 15:05:00,11.81,11.82,11.81,11.81,165400.0,9.1539,9.1617,9.1539,9.1539,165400.0
2012-02-10 15:10:00,11.81,11.81,11.8,11.81,126400.0,9.1539,9.1539,9.1462,9.1539,126400.0
2012-02-10 15:15:00,11.81,11.82,11.81,11.81,77200.0,9.1539,9.1617,9.1539,9.1539,77200.0
2012-02-10 15:20:00,11.81,11.83,11.81,11.83,83200.0,9.1539,9.1694,9.1539,9.1694,83200.0
2012-02-10 15:25:00,11.83,11.84,11.83,11.84,117400.0,9.1694,9.1772,9.1694,9.1772,117400.0
2012-02-10 15:30:00,11.84,11.84,11.81,11.81,187800.0,9.1772,9.1772,9.1539,9.1539,187800.0
2012-02-10 15:35:00,11.81,11.81,11.8,11.81,96800.0,9.1539,9.1539,9.1462,9.1539,96800.0
2012-02-10 15:40:00,11.8,11.82,11.8,11.82,178000.0,9.1462,9.1617,9.1462,9.1617,178000.0
2012-02-10 15:45:00,11.82,11.83,11.8,11.8,345200.0,9.1617,9.1694,9.1462,9.1462,345200.0
2012-02-10 15:50:00,11.8,11.81,11.79,11.81,267400.0,9.1462,9.1539,9.1384,9.1539,267400.0
2012-02-10 15:55:00,11.81,11.83,11.8,11.82,468200.0,9.1539,9.1694,9.1462,9.1617,468200.0
2012-02-13 09:30:00,11.88,11.89,11.84,11.84,404000.0,9.2532,9.261,9.222,9.222,404000.0
2012-02-13 09:35:00,11.84,11.86,11.83,11.85,112800.0,9.222,9.2376,9.2142,9.2298,112800.0
2012-02-13 09:40:00,11.85,11.86,11.83,11.85,128200.0,9.2298,9.2376,9.2142,9.2298,128200.0
2012-02-13 09:45:00,11.85,11.85,11.83,11.85,181600.0,9.2298,9.2298,9.2142,9.2298,181600.0
2012-02-13 09:50:00,11.85,11.87,11.79,11.8,349400.0,9.2298,9.2454,9.1831,9.1909,349400.0
2012-02-13 09:55:00,11.8,11.81,11.79,11.8,76000.0,9.1909,9.1987,9.1831,9.1909,76000.0
2012-02-13 10:00:00,11.8,11.82,11.79,11.79,175800.0,9.1909,9.2064,9.1831,9.1831,175800.0
2012-02-13 10:05:00,11.79,11.81,11.78,11.8,514000.0,9.1831,9.1987,9.1753,9.1909,514000.0
2012-02-13 10:10:00,11.8,11.8,11.76,11.76,332600.0,9.1909,9.1909,9.1597,9.1597,332600.0
2012-02-13 10:15:00,11.76,11.77,11.75,11.77,90200.0,9.1597,9.1675,9.1519,9.1675,90200.0
2012-02-13 10:20:00,11.77,11.78,11.76,11.76,91400.0,9.1675,9.1753,9.1597,9.1597,91400.0
2012-02-13 10:25:00,11.76,11.77,11.76,11.76,69800.0,9.1597,9.1675,9.1597,9.1597,69800.0
2012-02-13 10:30:00,11.77,11.77,11.74,11.74,90000.0,9.1675,9.1675,9.1441,9.1441,90000.0
2012-02-13 10:35:00,11.74,11.77,11.74,11.76,82400.0,9.1441,9.1675,9.1441,9.1597,82400.0
2012-02-13 10:40:00,11.76,11.77,11.75,11.75,106400.0,9.1597,9.1675,9.1519,9.1519,106400.0
2012-02-13 10:45:00,11.75,11.77,11.74,11.76,102400.0,9.1519,9.1675,9.1441,9.1597,102400.0
2012-02-13 10:50:00,11.77,11.78,11.76,11.78,31800.0,9.1675,9.1753,9.1597,9.1753,31800.0
2012-02-13 10:55:00,11.77,11.79,11.77,11.79,164800.0,9.1675,9.1831,9.1675,9.1831,164800.0
2012-02-13 11:00:00,11.79,11.81,11.79,11.8,221000.0,9.1831,9.1987,9.1831,9.1909,221000.0
2012-02-13 11:05:00,11.8,11.82,11.8,11.81,102200.0,9.1909,9.2064,9.1909,9.1987,102200.0
2012-02-13 11:10:00,11.81,11.83,11.81,11.81,166600.0,9.1987,9.2142,9.1987,9.1987,166600.0
2012-02-13 11:15:00,11.81,11.81,11.8,11.8,49400.0,9.1987,9.1987,9.1909,9.1909,49400.0
2012-02-13 11:20:00,11.8,11.81,11.79,11.81,164800.0,9.1909,9.1987,9.1831,9.1987,164800.0
2012-02-13 11:25:00,11.81,11.81,11.79,11.8,349800.0,9.1987,9.1987,9.1831,9.1909,349800.0
2012-02-13 11:30:00,11.8,11.81,11.79,11.8,64200.0,9.1909,9.1987,9.1831,9.1909,64200.0
2012-02-13 11:35:00,11.8,11.81,11.79,11.8,53800.0,9.1909,9.1987,9.1831,9.1909,53800.0
2012-02-13 11:40:00,11.8,11.8,11.79,11.8,175200.0,9.1909,9.1909,9.1831,9.1909,175200.0
2012-02-13 11:45:00,11.8,11.81,11.79,11.8,71000.0,9.1909,9.1987,9.1831,9.1909,71000.0
2012-02-13 11:50:00,11.8,11.8,11.76,11.76,203200.0,9.1909,9.1909,9.1597,9.1597,203200.0
2012-02-13 11:55:00,11.76,11.77,11.76,11.76,79000.0,9.1597,9.1675,9.1597,9.1597,79000.0
2012-02-13 12:00:00,11.77,11.78,11.76,11.77,48200.0,9.1675,9.1753,9.1597,9.1675,48200.0
2012-02-13 12:05:00,11.77,11.77,11.77,11.77,59400.0,9.1675,9.1675,9.1675,9.1675,59400.0
2012-02-13 12:10:00,11.77,11.77,11.77,11.77,23200.0,9.1675,9.1675,9.1675,9.1675,23200.0
2012-02-13 12:15:00,11.77,11.77,11.77,11.77,21000.0,9.1675,9.1675,9.1675,9.1675,21000.0
2012-02-13 12:20:00,11.77,11.79,11.77,11.78,66600.0,9.1675,9.1831,9.1675,9.1753,66600.0
2012-02-13 12:25:00,11.78,11.79,11.78,11.79,196600.0,9.1753,9.1831,9.1753,9.1831,196600.0
2012-02-13 12:30:00,11.79,11.81,11.79,11.8,195000.0,9.1831,9.1987,9.1831,9.1909,195000.0
2012-02-13 12:35:00,11.8,11.8,11.79,11.79,50800.0,9.1909,9.1909,9.1831,9.1831,50800.0
2012-02-13 12:40:00,11.8,11.8,11.79,11.8,37200.0,9.1909,9.1909,9.1831,9.1909,37200.0
2012-02-13 12:45:00,11.8,11.81,11.8,11.81,30600.0,9.1909,9.1987,9.1909,9.1987,30600.0
2012-02-13 12:50:00,11.81,11.83,11.81,11.83,109800.0,9.1987,9.2142,9.1987,9.2142,109800.0
2012-02-13 12:55:00,11.82,11.83,11.82,11.83,38800.0,9.2064,9.2142,9.2064,9.2142,38800.0
2012-02-13 13:00:00,11.83,11.84,11.83,11.84,53200.0,9.2142,9.222,9.2142,9.222,53200.0
2012-02-13 13:05:00,11.84,11.84,11.83,11.84,80400.0,9.222,9.222,9.2142,9.222,80400.0
2012-02-13 13:10:00,11.84,11.85,11.83,11.84,53200.0,9.222,9.2298,9.2142,9.222,53200.0
2012-02-13 13:15:00,11.84,11.84,11.83,11.84,128600.0,9.222,9.222,9.2142,9.222,128600.0
2012-02-13 13:20:00,11.83,11.85,11.83,11.84,77400.0,9.2142,9.2298,9.2142,9.222,77400.0
2012-02-13 13:25:00,11.84,11.84,11.82,11.83,97800.0,9.222,9.222,9.2064,9.2142,97800.0
2012-02-13 13:30:00,11.83,11.83,11.82,11.82,129400.0,9.2142,9.2142,9.2064,9.2064,129400.0
2012-02-13 13:35:00,11.82,11.83,11.82,11.83,100400.0,9.2064,9.2142,9.2064,9.2142,100400.0
2012-02-13 13:40:00,11.84,11.84,11.83,11.84,56800.0,9.222,9.222,9.2142,9.222,56800.0
2012-02-13 13:45:00,11.83,11.84,11.83,11.83,39800.0,9.2142,9.222,9.2142,9.2142,39800.0
2012-02-13 13:50:00,11.84,11.84,11.81,11.82,169800.0,9.222,9.222,9.1987,9.2064,169800.0
2012-02-13 13:55:00,11.82,11.83,11.81,11.81,127600.0,9.2064,9.2142,9.1987,9.1987,127600.0
2012-02-13 14:00:00,11.81,11.83,11.8,11.8,235000.0,9.1987,9.2142,9.1909,9.1909,235000.0
2012-02-13 14:05:00,11.8,11.81,11.79,11.79,83400.0,9.1909,9.1987,9.1831,9.1831,83400.0
2012-02-13 14:10:00,11.79,11.81,11.79,11.8,64200.0,9.1831,9.1987,9.1831,9.1909,64200.0
2012-02-13 14:15:00,11.8,11.81,11.8,11.8,208000.0,9.1909,9.1987,9.1909,9.1909,208000.0
2012-02-13 14:20:00,11.8,11.81,11.8,11.81,112000.0,9.1909,9.1987,9.1909,9.1987,112000.0
2012-02-13 14:25:00,11.81,11.81,11.81,11.81,26000.0,9.1987,9.1987,9.1987,9.1987,26000.0
2012-02-13 14:30:00,11.81,11.81,11.81,11.81,23200.0,9.1987,9.1987,9.1987,9.1987,23200.0
2012-02-13 14:35:00,11.81,11.82,11.79,11.8,331400.0,9.1987,9.2064,9.1831,9.1909,331400.0
2012-02-13 14:40:00,11.8,11.8,11.79,11.8,39800.0,9.1909,9.1909,9.1831,9.1909,39800.0
2012-02-13 14:45:00,11.8,11.8,11.8,11.8,35600.0,9.1909,9.1909,9.1909,9.1909,35600.0
2012-02-13 14:50:00,11.8,11.8,11.8,11.8,17800.0,9.1909,9.1909,9.1909,9.1909,17800.0
2012-02-13 14:55:00,11.8,11.8,11.78,11.78,287600.0,9.1909,9.1909,9.1753,9.1753,287600.0
2012-02-13 15:00:00,11.79,11.79,11.78,11.78,74600.0,9.1831,9.1831,9.1753,9.1753,74600.0
2012-02-13 15:05:00,11.79,11.79,11.78,11.78,202400.0,9.1831,9.1831,9.1753,9.1753,202400.0
2012-02-13 15:10:00,11.78,11.78,11.75,11.76,371600.0,9.1753,9.1753,9.1519,9.1597,371600.0
2012-02-13 15:15:00,11.76,11.76,11.74,11.75,103400.0,9.1597,9.1597,9.1441,9.1519,103400.0
2012-02-13 15:20:00,11.75,11.76,11.74,11.76,87600.0,9.1519,9.1597,9.1441,9.1597,87600.0
2012-02-13 15:25:00,11.76,11.77,11.75,11.76,139000.0,9.1597,9.1675,9.1519,9.1597,139000.0
2012-02-13 15:30:00,11.76,11.76,11.74,11.75,247800.0,9.1597,9.1597,9.1441,9.1519,247800.0
2012-02-13 15:35:00,11.75,11.75,11.74,11.74,138200.0,9.1519,9.1519,9.1441,9.1441,138200.0
2012-02-13 15:40:00,11.74,11.77,11.74,11.76,234400.0,9.1441,9.1675,9.1441,9.1597,234400.0
2012-02-13 15:45:00,11.77,11.78,11.76,11.76,352600.0,9.1675,9.1753,9.1597,9.1597,352600.0
2012-02-13 15:50:00,11.76,11.77,11.76,11.77,147600.0,9.1597,9.1675,9.1597,9.1675,147600.0
2012-02-13 15:55:00,11.77,11.77,11.77,11.77,377000.0,9.1675,9.1675,9.1675,9.1675,377000.0
2012-02-14 09:30:00,11.86,11.86,11.77,11.79,225600.0,9.2376,9.2376,9.1675,9.1831,225600.0
2012-02-14 09:35:00,11.78,11.85,11.78,11.82,111200.0,9.1753,9.2298,9.1753,9.2064,111200.0
2012-02-14 09:40:00,11.81,11.84,11.81,11.83,226600.0,9.1987,9.222,9.1987,9.2142,226600.0
2012-02-14 09:45:00,11.83,11.85,11.78,11.78,102400.0,9.2142,9.2298,9.1753,9.1753,102400.0
2012-02-14 09:50:00,11.78,11.81,11.78,11.8,112800.0,9.1753,9.1987,9.1753,9.1909,112800.0
2012-02-14 09:55:00,11.79,11.81,11.79,11.8,116200.0,9.1831,9.1987,9.1831,9.1909,116200.0
2012-02-14 10:00:00,11.8,11.81,11.79,11.79,122200.0,9.1909,9.1987,9.1831,9.1831,122200.0
2012-02-14 10:05:00,11.79,11.81,11.79,11.79,70000.0,9.1831,9.1987,9.1831,9.1831,70000.0
2012-02-14 10:10:00,11.79,11.79,11.78,11.78,85200.0,9.1831,9.1831,9.1753,9.1753,85200.0
2012-02-14 10:15:00,11.78,11.79,11.76,11.79,117800.0,9.1753,9.1831,9.1597,9.1831,117800.0
2012-02-14 10:20:00,11.79,11.81,11.79,11.8,102200.0,9.1831,9.1987,9.1831,9.1909,102200.0
2012-02-14 10:25:00,11.8,11.81,11.8,11.8,80600.0,9.1909,9.1987,9.1909,9.1909,80600.0
2012-02-14 10:30:00,11.8,11.81,11.8,11.81,97200.0,9.1909,9.1987,9.1909,9.1987,97200.0
2012-02-14 10:35:00,11.81,11.82,11.81,11.82,52400.0,9.1987,9.2064,9.1987,9.2064,52400.0
2012-02-14 10:40:00,11.82,11.82,11.79,11.79,117800.0,9.2064,9.2064,9.1831,9.1831,117800.0
2012-02-14 10:45:00,11.79,11.8,11.79,11.8,62200.0,9.1831,9.1909,9.1831,9.1909,62200.0
2012-02-14 10:50:00,11.8,11.8,11.8,11.8,25200.0,9.1909,9.1909,9.1909,9.1909,25200.0
2012-02-14 10:55:00,11.8,11.82,11.8,11.82,86800.0,9.1909,9.2064,9.1909,9.2064,86800.0
2012-02-14 11:00:00,11.82,11.82,11.79,11.8,115600.0,9.2064,9.2064,9.1831,9.1909,115600.0
2012-02-14 11:05:00,11.8,11.8,11.78,11.8,82000.0,9.1909,9.1909,9.1753,9.1909,82000.0
2012-02-14 11:10:00,11.8,11.8,11.79,11.8,38200.0,9.1909,9.1909,9.1831,9.1909,38200.0
2012-02-14 11:15:00,11.79,11.8,11.79,11.8,77000.0,9.1831,9.1909,9.1831,9.1909,77000.0
2012-02-14 11:20:00,11.8,11.81,11.8,11.81,61600.0,9.1909,9.1987,9.1909,9.1987,61600.0
2012-02-14 11:25:00,11.81,11.81,11.8,11.81,72000.0,9.1987,9.1987,9.1909,9.1987,72000.0
2012-02-14 11:30:00,11.81,11.83,11.81,11.83,91400.0,9.1987,9.2142,9.1987,9.2142,91400.0
2012-02-14 11:35:00,11.82,11.83,11.81,11.81,81000.0,9.2064,9.2142,9.1987,9.1987,81000.0
2012-02-14 11:40:00,11.82,11.82,11.79,11.8,44000.0,9.2064,9.2064,9.1831,9.1909,44000.0
2012-02-14 11:45:00,11.8,11.8,11.79,11.8,21000.0,9.1909,9.1909,9.1831,9.1909,21000.0
2012-02-14 11:50:00,11.8,11.8,11.79,11.79,69400.0,9.1909,9.1909,9.1831,9.1831,69400.0
2012-02-14 11:55:00,11.8,11.81,11.8,11.81,67400.0,9.1909,9.1987,9.1909,9.1987,67400.0
2012-02-14 12:00:00,11.81,11.82,11.81,11.81,168600.0,9.1987,9.2064,9.1987,9.1987,168600.0
2012-02-14 12:05:00,11.81,11.82,11.81,11.82,21600.0,9.1987,9.2064,9.1987,9.2064,21600.0
2012-02-14 12:10:00,11.82,11.82,11.81,11.81,75200.0,9.2064,9.2064,9.1987,9.1987,75200.0
2012-02-14 12:15:00,11.81,11.82,11.8,11.81,300800.0,9.1987,9.2064,9.1909,9.1987,300800.0
2012-02-14 12:20:00,11.81,11.83,11.8,11.83,74800.0,9.1987,9.2142,9.1909,9.2142,74800.0
2012-02-14 12:25:00,11.83,11.83,11.82,11.83,26400.0,9.2142,9.2142,9.2064,9.2142,26400.0
2012-02-14 12:30:00,11.83,11.83,11.82,11.83,47800.0,9.2142,9.2142,9.2064,9.2142,47800.0
2012-02-14 12:35:00,11.82,11.83,11.81,11.82,84800.0,9.2064,9.2142,9.1987,9.2064,84800.0
2012-02-14 12:40:00,11.82,11.84,11.81,11.84,423200.0,9.2064,9.222,9.1987,9.222,423200.0
2012-02-14 12:45:00,11.83,11.85,11.83,11.85,38000.0,9.2142,9.2298,9.2142,9.2298,38000.0
2012-02-14 12:50:00,11.85,11.85,11.83,11.85,146000.0,9.2298,9.2298,9.2142,9.2298,146000.0
2012-02-14 12:55:00,11.85,11.85,11.84,11.85,35200.0,9.2298,9.2298,9.222,9.2298,35200.0
2012-02-14 13:00:00,11.85,11.86,11.84,11.86,66400.0,9.2298,9.2376,9.222,9.2376,66400.0
2012-02-14 13:05:00,11.86,11.87,11.86,11.87,51800.0,9.2376,9.2454,9.2376,9.2454,51800.0
2012-02-14 13:10:00,11.87,11.88,11.86,11.88,133600.0,9.2454,9.2532,9.2376,9.2532,133600.0
2012-02-14 13:15:00,11.88,11.88,11.87,11.87,62400.0,9.2532,9.2532,9.2454,9.2454,62400.0
2012-02-14 13:20:00,11.87,11.87,11.87,11.87,32200.0,9.2454,9.2454,9.2454,9.2454,32200.0
2012-02-14 13:25:00,11.87,11.87,11.87,11.87,32400.0,9.2454,9.2454,9.2454,9.2454,32400.0
2012-02-14 13:30:00,11.87,11.88,11.87,11.88,54000.0,9.2454,9.2532,9.2454,9.2532,54000.0
2012-02-14 13:35:00,11.88,11.88,11.88,11.88,37400.0,9.2532,9.2532,9.2532,9.2532,37400.0
2012-02-14 13:40:00,11.88,11.88,11.88,11.88,34200.0,9.2532,9.2532,9.2532,9.2532,34200.0
2012-02-14 13:45:00,11.88,11.88,11.88,11.88,114200.0,9.2532,9.2532,9.2532,9.2532,114200.0
2012-02-14 13:50:00,11.88,11.88,11.88,11.88,59800.0,9.2532,9.2532,9.2532,9.2532,59800.0
2012-02-14 13:55:00,11.88,11.89,11.88,11.89,49800.0,9.2532,9.261,9.2532,9.261,49800.0
2012-02-14 14:00:00,11.89,11.89,11.88,11.89,36000.0,9.261,9.261,9.2532,9.261,36000.0
2012-02-14 14:05:00,11.89,11.9,11.88,11.88,128600.0,9.261,9.2688,9.2532,9.2532,128600.0
2012-02-14 14:10:00,11.88,11.88,11.87,11.88,96600.0,9.2532,9.2532,9.2454,9.2532,96600.0
2012-02-14 14:15:00,11.88,11.88,11.87,11.87,55000.0,9.2532,9.2532,9.2454,9.2454,55000.0
2012-02-14 14:20:00,11.87,11.88,11.86,11.87,57000.0,9.2454,9.2532,9.2376,9.2454,57000.0
2012-02-14 14:25:00,11.86,11.88,11.86,11.87,104200.0,9.2376,9.2532,9.2376,9.2454,104200.0
2012-02-14 14:30:00,11.86,11.87,11.84,11.85,98200.0,9.2376,9.2454,9.222,9.2298,98200.0
2012-02-14 14:35:00,11.85,11.86,11.85,11.86,33000.0,9.2298,9.2376,9.2298,9.2376,33000.0
2012-02-14 14:40:00,11.86,11.87,11.86,11.87,46800.0,9.2376,9.2454,9.2376,9.2454,46800.0
2012-02-14 14:45:00,11.87,11.88,11.86,11.88,116000.0,9.2454,9.2532,9.2376,9.2532,116000.0
2012-02-14 14:50:00,11.87,11.88,11.87,11.88,57800.0,9.2454,9.2532,9.2454,9.2532,57800.0
2012-02-14 14:55:00,11.88,11.88,11.88,11.88,30000.0,9.2532,9.2532,9.2532,9.2532,30000.0
2012-02-14 15:00:00,11.88,11.9,11.88,11.89,133200.0,9.2532,9.2688,9.2532,9.261,133200.0
2012-02-14 15:05:00,11.89,11.9,11.89,11.89,56600.0,9.261,9.2688,9.261,9.261,56600.0
2012-02-14 15:10:00,11.9,11.9,11.88,11.88,105400.0,9.2688,9.2688,9.2532,9.2532,105400.0
2012-02-14 15:15:00,11.88,11.88,11.88,11.88,80200.0,9.2532,9.2532,9.2532,9.2532,80200.0
2012-02-14 15:20:00,11.88,11.88,11.84,11.85,190400.0,9.2532,9.2532,9.222,9.2298,190400.0
2012-02-14 15:25:00,11.85,11.87,11.85,11.87,114200.0,9.2298,9.2454,9.2298,9.2454,114200.0
2012-02-14 15:30:00,11.87,11.88,11.86,11.88,144600.0,9.2454,9.2532,9.2376,9.2532,144600.0
2012-02-14 15:35:00,11.87,11.9,11.87,11.89,198800.0,9.2454,9.2688,9.2454,9.261,198800.0
2012-02-14 15:40:00,11.89,11.9,11.88,11.9,242800.0,9.261,9.2688,9.2532,9.2688,242800.0
2012-02-14 15:45:00,11.9,11.93,11.9,11.93,413200.0,9.2688,9.2921,9.2688,9.2921,413200.0
2012-02-14 15:50:00,11.93,11.94,11.92,11.92,340800.0,9.2921,9.2999,9.2843,9.2843,340800.0
2012-02-14 15:55:00,11.92,11.93,11.92,11.93,445600.0,9.2843,9.2921,9.2843,9.2921,445600.0
2012-02-15 09:30:00,11.93,11.97,11.89,11.96,280600.0,9.2921,9.3233,9.261,9.3155,280600.0
2012-02-15 09:35:00,11.96,11.98,11.93,11.93,194600.0,9.3155,9.3311,9.2921,9.2921,194600.0
2012-02-15 09:40:00,11.93,11.93,11.88,11.89,108800.0,9.2921,9.2921,9.2532,9.261,108800.0
2012-02-15 09:45:00,11.88,11.92,11.88,11.9,137400.0,9.2532,9.2843,9.2532,9.2688,137400.0
2012-02-15 09:50:00,11.9,11.92,11.9,11.9,148600.0,9.2688,9.2843,9.2688,9.2688,148600.0
2012-02-15 09:55:00,11.9,11.92,11.88,11.9,85400.0,9.2688,9.2843,9.2532,9.2688,85400.0
2012-02-15 10:00:00,11.9,11.91,11.88,11.91,80400.0,9.2688,9.2765,9.2532,9.2765,80400.0
2012-02-15 10:05:00,11.92,11.93,11.88,11.88,99000.0,9.2843,9.2921,9.2532,9.2532,99000.0
2012-02-15 10:10:00,11.88,11.91,11.88,11.9,194600.0,9.2532,9.2765,9.2532,9.2688,194600.0
2012-02-15 10:15:00,11.9,11.93,11.9,11.92,95400.0,9.2688,9.2921,9.2688,9.2843,95400.0
2012-02-15 10:20:00,11.92,11.94,11.9,11.93,76200.0,9.2843,9.2999,9.2688,9.2921,76200.0
2012-02-15 10:25:00,11.94,11.95,11.94,11.95,41200.0,9.2999,9.3077,9.2999,9.3077,41200.0
2012-02-15 10:30:00,11.95,11.96,11.93,11.93,75200.0,9.3077,9.3155,9.2921,9.2921,75200.0
2012-02-15 10:35:00,11.94,11.96,11.93,11.96,116200.0,9.2999,9.3155,9.2921,9.3155,116200.0
2012-02-15 10:40:00,11.96,11.96,11.95,11.96,70000.0,9.3155,9.3155,9.3077,9.3155,70000.0
2012-02-15 10:45:00,11.96,11.96,11.95,11.95,23000.0,9.3155,9.3155,9.3077,9.3077,23000.0
2012-02-15 10:50:00,11.96,11.96,11.95,11.96,15000.0,9.3155,9.3155,9.3077,9.3155,15000.0
2012-02-15 10:55:00,11.96,11.96,11.95,11.96,82600.0,9.3155,9.3155,9.3077,9.3155,82600.0
2012-02-15 11:00:00,11.95,11.96,11.93,11.94,78600.0,9.3077,9.3155,9.2921,9.2999,78600.0
2012-02-15 11:05:00,11.94,11.95,11.93,11.93,50800.0,9.2999,9.3077,9.2921,9.2921,50800.0
2012-02-15 11:10:00,11.93,11.94,11.92,11.92,57400.0,9.2921,9.2999,9.2843,9.2843,57400.0
2012-02-15 11:15:00,11.92,11.95,11.92,11.94,78200.0,9.2843,9.3077,9.2843,9.2999,78200.0
2012-02-15 11:20:00,11.94,11.94,11.93,11.93,64400.0,9.2999,9.2999,9.2921,9.2921,64400.0
2012-02-15 11:25:00,11.94,11.96,11.94,11.96,59000.0,9.2999,9.3155,9.2999,9.3155,59000.0
2012-02-15 11:30:00,11.95,11.96,11.92,11.92,48000.0,9.3077,9.3155,9.2843,9.2843,48000.0
2012-02-15 11:35:00,11.92,11.94,11.92,11.93,41400.0,9.2843,9.2999,9.2843,9.2921,41400.0
2012-02-15 11:40:00,11.93,11.94,11.93,11.93,86800.0,9.2921,9.2999,9.2921,9.2921,86800.0
2012-02-15 11:45:00,11.94,11.94,11.93,11.93,31800.0,9.2999,9.2999,9.2921,9.2921,31800.0
2012-02-15 11:50:00,11.93,11.93,11.92,11.92,57800.0,9.2921,9.2921,9.2843,9.2843,57800.0
2012-02-15 11:55:00,11.92,11.93,11.91,11.92,99600.0,9.2843,9.2921,9.2765,9.2843,99600.0
2012-02-15 12:00:00,11.92,11.92,11.91,11.92,26800.0,9.2843,9.2843,9.2765,9.2843,26800.0
2012-02-15 12:05:00,11.92,11.93,11.9,11.9,67800.0,9.2843,9.2921,9.2688,9.2688,67800.0
2012-02-15 12:10:00,11.9,11.9,11.88,11.9,66000.0,9.2688,9.2688,9.2532,9.2688,66000.0
2012-02-15 12:15:00,11.9,11.9,11.88,11.9,54000.0,9.2688,9.2688,9.2532,9.2688,54000.0
2012-02-15 12:20:00,11.9,11.9,11.9,11.9,28800.0,9.2688,9.2688,9.2688,9.2688,28800.0
2012-02-15 12:25:00,11.9,11.9,11.89,11.9,115600.0,9.2688,9.2688,9.261,9.2688,115600.0
2012-02-15 12:30:00,11.9,11.9,11.88,11.9,133800.0,9.2688,9.2688,9.2532,9.2688,133800.0
2012-02-15 12:35:00,11.9,11.9,11.88,11.88,95000.0,9.2688,9.2688,9.2532,9.2532,95000.0
2012-02-15 12:40:00,11.89,11.89,11.88,11.88,92000.0,9.261,9.261,9.2532,9.2532,92000.0
2012-02-15 12:45:00,11.88,11.89,11.88,11.88,85800.0,9.2532,9.261,9.2532,9.2532,85800.0
2012-02-15 12:50:00,11.88,11.89,11.87,11.88,136800.0,9.2532,9.261,9.2454,9.2532,136800.0
2012-02-15 12:55:00,11.88,11.88,11.87,11.87,31200.0,9.2532,9.2532,9.2454,9.2454,31200.0
2012-02-15 13:00:00,11.88,11.88,11.86,11.88,123400.0,9.2532,9.2532,9.2376,9.2532,123400.0
2012-02-15 13:05:00,11.88,11.89,11.88,11.88,97600.0,9.2532,9.261,9.2532,9.2532,97600.0
2012-02-15 13:10:00,11.88,11.88,11.87,11.87,53400.0,9.2532,9.2532,9.2454,9.2454,53400.0
2012-02-15 13:15:00,11.87,11.89,11.87,11.89,81800.0,9.2454,9.261,9.2454,9.261,81800.0
2012-02-15 13:20:00,11.88,11.9,11.88,11.9,100000.0,9.2532,9.2688,9.2532,9.2688,100000.0
2012-02-15 13:25:00,11.9,11.91,11.9,11.91,103200.0,9.2688,9.2765,9.2688,9.2765,103200.0
2012-02-15 13:30:00,11.9,11.92,11.9,11.9,162800.0,9.2688,9.2843,9.2688,9.2688,162800.0
2012-02-15 13:35:00,11.91,11.92,11.9,11.91,55600.0,9.2765,9.2843,9.2688,9.2765,55600.0
2012-02-15 13:40:00,11.91,11.92,11.9,11.9,80400.0,9.2765,9.2843,9.2688,9.2688,80400.0
2012-02-15 13:45:00,11.9,11.91,11.89,11.9,141400.0,9.2688,9.2765,9.261,9.2688,141400.0
2012-02-15 13:50:00,11.9,11.91,11.9,11.9,24200.0,9.2688,9.2765,9.2688,9.2688,24200.0
2012-02-15 13:55:00,11.91,11.92,11.9,11.92,41600.0,9.2765,9.2843,9.2688,9.2843,41600.0
2012-02-15 14:00:00,11.92,11.92,11.89,11.9,72200.0,9.2843,9.2843,9.261,9.2688,72200.0
2012-02-15 14:05:00,11.9,11.9,11.89,11.9,66000.0,9.2688,9.2688,9.261,9.2688,66000.0
2012-02-15 14:10:00,11.9,11.91,11.88,11.88,82400.0,9.2688,9.2765,9.2532,9.2532,82400.0
2012-02-15 14:15:00,11.88,11.9,11.88,11.88,57800.0,9.2532,9.2688,9.2532,9.2532,57800.0
2012-02-15 14:20:00,11.88,11.92,11.88,11.9,138800.0,9.2532,9.2843,9.2532,9.2688,138800.0
2012-02-15 14:25:00,11.9,11.92,11.9,11.92,59000.0,9.2688,9.2843,9.2688,9.2843,59000.0
2012-02-15 14:30:00,11.92,11.92,11.88,11.89,88600.0,9.2843,9.2843,9.2532,9.261,88600.0
2012-02-15 14:35:00,11.89,11.9,11.88,11.88,64800.0,9.261,9.2688,9.2532,9.2532,64800.0
2012-02-15 14:40:00,11.88,11.9,11.88,11.9,69000.0,9.2532,9.2688,9.2532,9.2688,69000.0
2012-02-15 14:45:00,11.9,11.9,11.88,11.9,154800.0,9.2688,9.2688,9.2532,9.2688,154800.0
2012-02-15 14:50:00,11.9,11.91,11.88,11.88,80000.0,9.2688,9.2765,9.2532,9.2532,80000.0
2012-02-15 14:55:00,11.89,11.9,11.86,11.87,101400.0,9.261,9.2688,9.2376,9.2454,101400.0
2012-02-15 15:00:00,11.87,11.88,11.86,11.86,143200.0,9.2454,9.2532,9.2376,9.2376,143200.0
2012-02-15 15:05:00,11.86,11.87,11.85,11.87,103800.0,9.2376,9.2454,9.2298,9.2454,103800.0
2012-02-15 15:10:00,11.86,11.87,11.85,11.86,103200.0,9.2376,9.2454,9.2298,9.2376,103200.0
2012-02-15 15:15:00,11.86,11.88,11.86,11.86,91000.0,9.2376,9.2532,9.2376,9.2376,91000.0
2012-02-15 15:20:00,11.86,11.87,11.85,11.86,119200.0,9.2376,9.2454,9.2298,9.2376,119200.0
2012-02-15 15:25:00,11.86,11.87,11.85,11.86,94200.0,9.2376,9.2454,9.2298,9.2376,94200.0
2012-02-15 15:30:00,11.86,11.87,11.85,11.86,144200.0,9.2376,9.2454,9.2298,9.2376,144200.0
2012-02-15 15:35:00,11.86,11.87,11.86,11.86,110800.0,9.2376,9.2454,9.2376,9.2376,110800.0
2012-02-15 15:40:00,11.86,11.87,11.85,11.86,147800.0,9.2376,9.2454,9.2298,9.2376,147800.0
2012-02-15 15:45:00,11.86,11.88,11.85,11.86,251200.0,9.2376,9.2532,9.2298,9.2376,251200.0
2012-02-15 15:50:00,11.86,11.88,11.85,11.87,377800.0,9.2376,9.2532,9.2298,9.2454,377800.0
2012-02-15 15:55:00,11.87,11.87,11.86,11.87,548800.0,9.2454,9.2454,9.2376,9.2454,548800.0
2012-02-16 09:30:00,11.88,11.9,11.86,11.88,120400.0,9.2532,9.2688,9.2376,9.2532,120400.0
2012-02-16 09:35:00,11.88,11.91,11.86,11.86,63600.0,9.2532,9.2765,9.2376,9.2376,63600.0
2012-02-16 09:40:00,11.86,11.88,11.85,11.87,61800.0,9.2376,9.2532,9.2298,9.2454,61800.0
2012-02-16 09:45:00,11.87,11.87,11.84,11.85,56600.0,9.2454,9.2454,9.222,9.2298,56600.0
2012-02-16 09:50:00,11.84,11.85,11.83,11.83,68600.0,9.222,9.2298,9.2142,9.2142,68600.0
2012-02-16 09:55:00,11.83,11.86,11.82,11.85,67800.0,9.2142,9.2376,9.2064,9.2298,67800.0
2012-02-16 10:00:00,11.85,11.87,11.85,11.87,84200.0,9.2298,9.2454,9.2298,9.2454,84200.0
2012-02-16 10:05:00,11.87,11.87,11.83,11.85,131200.0,9.2454,9.2454,9.2142,9.2298,131200.0
2012-02-16 10:10:00,11.85,11.87,11.85,11.87,79200.0,9.2298,9.2454,9.2298,9.2454,79200.0
2012-02-16 10:15:00,11.87,11.88,11.87,11.88,77600.0,9.2454,9.2532,9.2454,9.2532,77600.0
2012-02-16 10:20:00,11.87,11.88,11.87,11.88,54400.0,9.2454,9.2532,9.2454,9.2532,54400.0
2012-02-16 10:25:00,11.88,11.9,11.88,11.9,93600.0,9.2532,9.2688,9.2532,9.2688,93600.0
2012-02-16 10:30:00,11.9,11.91,11.89,11.89,67200.0,9.2688,9.2765,9.261,9.261,67200.0
2012-02-16 10:35:00,11.9,11.9,11.88,11.88,36800.0,9.2688,9.2688,9.2532,9.2532,36800.0
2012-02-16 10:40:00,11.88,11.9,11.88,11.9,69200.0,9.2532,9.2688,9.2532,9.2688,69200.0
2012-02-16 10:45:00,11.9,11.9,11.89,11.9,29800.0,9.2688,9.2688,9.261,9.2688,29800.0
2012-02-16 10:50:00,11.89,11.9,11.88,11.88,61600.0,9.261,9.2688,9.2532,9.2532,61600.0
2012-02-16 10:55:00,11.88,11.89,11.88,11.89,40000.0,9.2532,9.261,9.2532,9.261,40000.0
2012-02-16 11:00:00,11.89,11.91,11.88,11.91,75000.0,9.261,9.2765,9.2532,9.2765,75000.0
2012-02-16 11:05:00,11.91,11.93,11.9,11.91,85400.0,9.2765,9.2921,9.2688,9.2765,85400.0
2012-02-16 11:10:00,11.91,11.92,11.9,11.92,55400.0,9.2765,9.2843,9.2688,9.2843,55400.0
2012-02-16 11:15:00,11.91,11.92,11.91,11.91,43000.0,9.2765,9.2843,9.2765,9.2765,43000.0
2012-02-16 11:20:00,11.91,11.92,11.91,11.91,32000.0,9.2765,9.2843,9.2765,9.2765,32000.0
2012-02-16 11:25:00,11.92,11.92,11.9,11.9,85600.0,9.2843,9.2843,9.2688,9.2688,85600.0
2012-02-16 11:30:00,11.9,11.9,11.9,11.9,51400.0,9.2688,9.2688,9.2688,9.2688,51400.0
2012-02-16 11:35:00,11.9,11.92,11.9,11.92,97800.0,9.2688,9.2843,9.2688,9.2843,97800.0
2012-02-16 11:40:00,11.91,11.92,11.91,11.92,24600.0,9.2765,9.2843,9.2765,9.2843,24600.0
2012-02-16 11:45:00,11.92,11.92,11.92,11.92,21800.0,9.2843,9.2843,9.2843,9.2843,21800.0
2012-02-16 11:50:00,11.92,11.92,11.91,11.92,40000.0,9.2843,9.2843,9.2765,9.2843,40000.0
2012-02-16 11:55:00,11.92,11.93,11.92,11.92,77200.0,9.2843,9.2921,9.2843,9.2843,77200.0
2012-02-16 12:00:00,11.92,11.92,11.92,11.92,23400.0,9.2843,9.2843,9.2843,9.2843,23400.0
2012-02-16 12:05:00,11.92,11.93,11.92,11.93,113800.0,9.2843,9.2921,9.2843,9.2921,113800.0
2012-02-16 12:10:00,11.93,11.93,11.92,11.93,36200.0,9.2921,9.2921,9.2843,9.2921,36200.0
2012-02-16 12:15:00,11.92,11.93,11.92,11.92,63800.0,9.2843,9.2921,9.2843,9.2843,63800.0
2012-02-16 12:20:00,11.92,11.94,11.92,11.93,86200.0,9.2843,9.2999,9.2843,9.2921,86200.0
2012-02-16 12:25:00,11.93,11.93,11.92,11.92,43200.0,9.2921,9.2921,9.2843,9.2843,43200.0
2012-02-16 12:30:00,11.92,11.92,11.9,11.91,33200.0,9.2843,9.2843,9.2688,9.2765,33200.0
2012-02-16 12:35:00,11.9,11.91,11.9,11.91,22400.0,9.2688,9.2765,9.2688,9.2765,22400.0
2012-02-16 12:40:00,11.91,11.91,11.9,11.9,18400.0,9.2765,9.2765,9.2688,9.2688,18400.0
2012-02-16 12:45:00,11.9,11.91,11.9,11.9,35400.0,9.2688,9.2765,9.2688,9.2688,35400.0
2012-02-16 12:50:00,11.9,11.9,11.9,11.9,15800.0,9.2688,9.2688,9.2688,9.2688,15800.0
2012-02-16 12:55:00,11.9,11.91,11.9,11.91,39400.0,9.2688,9.2765,9.2688,9.2765,39400.0
2012-02-16 13:00:00,11.91,11.92,11.9,11.92,55600.0,9.2765,9.2843,9.2688,9.2843,55600.0
2012-02-16 13:05:00,11.92,11.92,11.92,11.92,19800.0,9.2843,9.2843,9.2843,9.2843,19800.0
2012-02-16 13:10:00,11.92,11.93,11.92,11.93,79000.0,9.2843,9.2921,9.2843,9.2921,79000.0
2012-02-16 13:15:00,11.93,11.93,11.92,11.92,32400.0,9.2921,9.2921,9.2843,9.2843,32400.0
2012-02-16 13:20:00,11.93,11.93,11.92,11.92,42800.0,9.2921,9.2921,9.2843,9.2843,42800.0
2012-02-16 13:25:00,11.92,11.93,11.92,11.92,22800.0,9.2843,9.2921,9.2843,9.2843,22800.0
2012-02-16 13:30:00,11.92,11.93,11.92,11.92,38400.0,9.2843,9.2921,9.2843,9.2843,38400.0
2012-02-16 13:35:00,11.93,11.94,11.92,11.94,62600.0,9.2921,9.2999,9.2843,9.2999,62600.0
2012-02-16 13:40:00,11.94,11.94,11.92,11.92,53000.0,9.2999,9.2999,9.2843,9.2843,53000.0
2012-02-16 13:45:00,11.92,11.93,11.92,11.92,16200.0,9.2843,9.2921,9.2843,9.2843,16200.0
2012-02-16 13:50:00,11.92,11.93,11.92,11.92,42800.0,9.2843,9.2921,9.2843,9.2843,42800.0
2012-02-16 13:55:00,11.92,11.93,11.91,11.91,32800.0,9.2843,9.2921,9.2765,9.2765,32800.0
2012-02-16 14:00:00,11.91,11.92,11.91,11.91,32200.0,9.2765,9.2843,9.2765,9.2765,32200.0
2012-02-16 14:05:00,11.91,11.92,11.91,11.91,28200.0,9.2765,9.2843,9.2765,9.2765,28200.0
2012-02-16 14:10:00,11.91,11.92,11.91,11.91,29600.0,9.2765,9.2843,9.2765,9.2765,29600.0
2012-02-16 14:15:00,11.92,11.92,11.91,11.92,30000.0,9.2843,9.2843,9.2765,9.2843,30000.0
2012-02-16 14:20:00,11.91,11.92,11.91,11.92,45200.0,9.2765,9.2843,9.2765,9.2843,45200.0
2012-02-16 14:25:00,11.92,11.94,11.92,11.93,108600.0,9.2843,9.2999,9.2843,9.2921,108600.0
2012-02-16 14:30:00,11.93,11.94,11.93,11.93,45400.0,9.2921,9.2999,9.2921,9.2921,45400.0
2012-02-16 14:35:00,11.94,11.94,11.93,11.93,38400.0,9.2999,9.2999,9.2921,9.2921,38400.0
2012-02-16 14:40:00,11.93,11.94,11.93,11.93,50600.0,9.2921,9.2999,9.2921,9.2921,50600.0
2012-02-16 14:45:00,11.94,11.94,11.93,11.94,36600.0,9.2999,9.2999,9.2921,9.2999,36600.0
2012-02-16 14:50:00,11.94,11.94,11.93,11.93,71400.0,9.2999,9.2999,9.2921,9.2921,71400.0
2012-02-16 14:55:00,11.93,11.93,11.92,11.92,47400.0,9.2921,9.2921,9.2843,9.2843,47400.0
2012-02-16 15:00:00,11.93,11.93,11.92,11.92,39200.0,9.2921,9.2921,9.2843,9.2843,39200.0
2012-02-16 15:05:00,11.92,11.93,11.92,11.92,108800.0,9.2843,9.2921,9.2843,9.2843,108800.0
2012-02-16 15:10:00,11.92,11.92,11.91,11.92,110800.0,9.2843,9.2843,9.2765,9.2843,110800.0
2012-02-16 15:15:00,11.92,11.92,11.92,11.92,38800.0,9.2843,9.2843,9.2843,9.2843,38800.0
2012-02-16 15:20:00,11.92,11.92,11.91,11.92,130600.0,9.2843,9.2843,9.2765,9.2843,130600.0
2012-02-16 15:25:00,11.91,11.92,11.91,11.91,65000.0,9.2765,9.2843,9.2765,9.2765,65000.0
2012-02-16 15:30:00,11.91,11.92,11.91,11.91,94400.0,9.2765,9.2843,9.2765,9.2765,94400.0
2012-02-16 15:35:00,11.92,11.92,11.9,11.91,58600.0,9.2843,9.2843,9.2688,9.2765,58600.0
2012-02-16 15:40:00,11.91,11.94,11.9,11.94,181800.0,9.2765,9.2999,9.2688,9.2999,181800.0
2012-02-16 15:45:00,11.94,11.95,11.94,11.94,227200.0,9.2999,9.3077,9.2999,9.2999,227200.0
2012-02-16 15:50:00,11.94,11.94,11.92,11.93,215200.0,9.2999,9.2999,9.2843,9.2921,215200.0
2012-02-16 15:55:00,11.93,11.95,11.93,11.94,337400.0,9.2921,9.3077,9.2921,9.2999,337400.0
2012-02-17 09:30:00,11.98,12.0,11.95,11.97,933400.0,9.3311,9.3466,9.3077,9.3233,933400.0
2012-02-17 09:35:00,11.97,11.97,11.95,11.97,47800.0,9.3233,9.3233,9.3077,9.3233,47800.0
2012-02-17 09:40:00,11.97,11.97,11.95,11.97,60800.0,9.3233,9.3233,9.3077,9.3233,60800.0
2012-02-17 09:45:00,11.97,11.97,11.95,11.96,50600.0,9.3233,9.3233,9.3077,9.3155,50600.0
2012-02-17 09:50:00,11.96,11.97,11.95,11.97,60000.0,9.3155,9.3233,9.3077,9.3233,60000.0
2012-02-17 09:55:00,11.97,11.97,11.96,11.97,90200.0,9.3233,9.3233,9.3155,9.3233,90200.0
2012-02-17 10:00:00,11.97,11.97,11.96,11.97,105200.0,9.3233,9.3233,9.3155,9.3233,105200.0
2012-02-17 10:05:00,11.97,11.99,11.96,11.99,276400.0,9.3233,9.3389,9.3155,9.3389,276400.0
2012-02-17 10:10:00,11.98,12.0,11.98,11.99,152800.0,9.3311,9.3466,9.3311,9.3389,152800.0
2012-02-17 10:15:00,11.99,12.0,11.99,11.99,70600.0,9.3389,9.3466,9.3389,9.3389,70600.0
2012-02-17 10:20:00,11.99,12.0,11.99,11.99,30600.0,9.3389,9.3466,9.3389,9.3389,30600.0
2012-02-17 10:25:00,12.0,12.01,11.99,11.99,45400.0,9.3466,9.3544,9.3389,9.3389,45400.0
2012-02-17 10:30:00,12.0,12.0,11.99,11.99,29600.0,9.3466,9.3466,9.3389,9.3389,29600.0
2012-02-17 10:35:00,12.0,12.01,11.99,12.0,59800.0,9.3466,9.3544,9.3389,9.3466,59800.0
2012-02-17 10:40:00,12.01,12.02,12.0,12.02,75800.0,9.3544,9.3622,9.3466,9.3622,75800.0
2012-02-17 10:45:00,12.02,12.03,12.02,12.02,130200.0,9.3622,9.37,9.3622,9.3622,130200.0
2012-02-17 10:50:00,12.02,12.03,12.01,12.03,193600.0,9.3622,9.37,9.3544,9.37,193600.0
2012-02-17 10:55:00,12.03,12.03,12.02,12.03,30600.0,9.37,9.37,9.3622,9.37,30600.0
2012-02-17 11:00:00,12.02,12.04,12.02,12.04,113600.0,9.3622,9.3778,9.3622,9.3778,113600.0
2012-02-17 11:05:00,12.04,12.04,12.02,12.04,60400.0,9.3778,9.3778,9.3622,9.3778,60400.0
2012-02-17 11:10:00,12.04,12.05,12.04,12.05,63800.0,9.3778,9.3856,9.3778,9.3856,63800.0
2012-02-17 11:15:00,12.05,12.05,12.04,12.05,71800.0,9.3856,9.3856,9.3778,9.3856,71800.0
2012-02-17 11:20:00,12.05,12.06,12.04,12.04,65200.0,9.3856,9.3934,9.3778,9.3778,65200.0
2012-02-17 11:25:00,12.05,12.05,12.03,12.03,70200.0,9.3856,9.3856,9.37,9.37,70200.0
2012-02-17 11:30:00,12.04,12.04,12.03,12.04,63200.0,9.3778,9.3778,9.37,9.3778,63200.0
2012-02-17 11:35:00,12.03,12.04,12.03,12.04,49200.0,9.37,9.3778,9.37,9.3778,49200.0
2012-02-17 11:40:00,12.03,12.04,12.03,12.03,33200.0,9.37,9.3778,9.37,9.37,33200.0
2012-02-17 11:45:00,12.03,12.04,12.03,12.03,53200.0,9.37,9.3778,9.37,9.37,53200.0
2012-02-17 11:50:00,12.03,12.05,12.03,12.03,98400.0,9.37,9.3856,9.37,9.37,98400.0
2012-02-17 11:55:00,12.03,12.04,12.03,12.03,89600.0,9.37,9.3778,9.37,9.37,89600.0
2012-02-17 12:00:00,12.03,12.03,12.02,12.03,40800.0,9.37,9.37,9.3622,9.37,40800.0
2012-02-17 12:05:00,12.03,12.04,12.02,12.04,48800.0,9.37,9.3778,9.3622,9.3778,48800.0
2012-02-17 12:10:00,12.04,12.04,12.03,12.03,421600.0,9.3778,9.3778,9.37,9.37,421600.0
2012-02-17 12:15:00,12.03,12.03,12.02,12.02,79600.0,9.37,9.37,9.3622,9.3622,79600.0
2012-02-17 12:20:00,12.03,12.03,12.02,12.02,53000.0,9.37,9.37,9.3622,9.3622,53000.0
2012-02-17 12:25:00,12.02,12.02,12.01,12.01,25200.0,9.3622,9.3622,9.3544,9.3544,25200.0
2012-02-17 12:30:00,12.02,12.02,12.01,12.01,94800.0,9.3622,9.3622,9.3544,9.3544,94800.0
2012-02-17 12:35:00,12.01,12.01,12.0,12.01,47000.0,9.3544,9.3544,9.3466,9.3544,47000.0
2012-02-17 12:40:00,12.0,12.01,12.0,12.0,25800.0,9.3466,9.3544,9.3466,9.3466,25800.0
2012-02-17 12:45:00,12.0,12.01,12.0,12.01,29800.0,9.3466,9.3544,9.3466,9.3544,29800.0
2012-02-17 12:50:00,12.01,12.01,12.0,12.0,16600.0,9.3544,9.3544,9.3466,9.3466,16600.0
2012-02-17 12:55:00,12.01,12.02,11.99,12.01,164400.0,9.3544,9.3622,9.3389,9.3544,164400.0
2012-02-17 13:00:00,12.01,12.01,12.01,12.01,42600.0,9.3544,9.3544,9.3544,9.3544,42600.0
2012-02-17 13:05:00,12.01,12.01,12.01,12.01,21200.0,9.3544,9.3544,9.3544,9.3544,21200.0
2012-02-17 13:10:00,12.01,12.02,12.01,12.01,42000.0,9.3544,9.3622,9.3544,9.3544,42000.0
2012-02-17 13:15:00,12.02,12.02,12.01,12.02,66400.0,9.3622,9.3622,9.3544,9.3622,66400.0
2012-02-17 13:20:00,12.01,12.02,12.0,12.0,202600.0,9.3544,9.3622,9.3466,9.3466,202600.0
2012-02-17 13:25:00,12.0,12.0,11.99,12.0,82600.0,9.3466,9.3466,9.3389,9.3466,82600.0
2012-02-17 13:30:00,12.0,12.0,11.99,11.99,28200.0,9.3466,9.3466,9.3389,9.3389,28200.0
2012-02-17 13:35:00,11.99,12.0,11.99,11.99,46400.0,9.3389,9.3466,9.3389,9.3389,46400.0
2012-02-17 13:40:00,11.99,12.0,11.99,11.99,98800.0,9.3389,9.3466,9.3389,9.3389,98800.0
2012-02-17 13:45:00,12.0,12.0,11.99,12.0,17000.0,9.3466,9.3466,9.3389,9.3466,17000.0
2012-02-17 13:50:00,12.0,12.0,11.99,12.0,13400.0,9.3466,9.3466,9.3389,9.3466,13400.0
2012-02-17 13:55:00,12.0,12.0,11.99,11.99,46800.0,9.3466,9.3466,9.3389,9.3389,46800.0
2012-02-17 14:00:00,11.99,12.0,11.99,12.0,26800.0,9.3389,9.3466,9.3389,9.3466,26800.0
2012-02-17 14:05:00,12.0,12.0,11.99,12.0,28000.0,9.3466,9.3466,9.3389,9.3466,28000.0
2012-02-17 14:10:00,11.99,12.0,11.99,11.99,66000.0,9.3389,9.3466,9.3389,9.3389,66000.0
2012-02-17 14:15:00,12.0,12.0,11.99,11.99,72800.0,9.3466,9.3466,9.3389,9.3389,72800.0
2012-02-17 14:20:00,11.99,12.0,11.99,11.99,29800.0,9.3389,9.3466,9.3389,9.3389,29800.0
2012-02-17 14:25:00,11.99,12.02,11.99,12.02,156400.0,9.3389,9.3622,9.3389,9.3622,156400.0
2012-02-17 14:30:00,12.02,12.02,12.02,12.02,56000.0,9.3622,9.3622,9.3622,9.3622,56000.0
2012-02-17 14:35:00,12.02,12.02,12.01,12.01,120600.0,9.3622,9.3622,9.3544,9.3544,120600.0
2012-02-17 14:40:00,12.01,12.01,11.99,11.99,148000.0,9.3544,9.3544,9.3389,9.3389,148000.0
2012-02-17 14:45:00,11.99,12.01,11.99,12.0,142600.0,9.3389,9.3544,9.3389,9.3466,142600.0
2012-02-17 14:50:00,12.0,12.01,11.99,11.99,157200.0,9.3466,9.3544,9.3389,9.3389,157200.0
2012-02-17 14:55:00,12.0,12.0,11.99,11.99,452400.0,9.3466,9.3466,9.3389,9.3389,452400.0
2012-02-17 15:00:00,11.99,11.99,11.99,11.99,174400.0,9.3389,9.3389,9.3389,9.3389,174400.0
2012-02-17 15:05:00,11.99,11.99,11.98,11.98,184400.0,9.3389,9.3389,9.3311,9.3311,184400.0
2012-02-17 15:10:00,11.98,11.99,11.97,11.97,115400.0,9.3311,9.3389,9.3233,9.3233,115400.0
2012-02-17 15:15:00,11.97,11.97,11.97,11.97,160600.0,9.3233,9.3233,9.3233,9.3233,160600.0
2012-02-17 15:20:00,11.97,11.99,11.97,11.99,99200.0,9.3233,9.3389,9.3233,9.3389,99200.0
2012-02-17 15:25:00,11.99,11.99,11.99,11.99,54000.0,9.3389,9.3389,9.3389,9.3389,54000.0
2012-02-17 15:30:00,11.99,11.99,11.97,11.97,114800.0,9.3389,9.3389,9.3233,9.3233,114800.0
2012-02-17 15:35:00,11.97,11.98,11.96,11.97,148000.0,9.3233,9.3311,9.3155,9.3233,148000.0
2012-02-17 15:40:00,11.97,11.97,11.96,11.96,154400.0,9.3233,9.3233,9.3155,9.3155,154400.0
2012-02-17 15:45:00,11.97,11.97,11.96,11.97,197800.0,9.3233,9.3233,9.3155,9.3233,197800.0
2012-02-17 15:50:00,11.96,11.97,11.96,11.97,147600.0,9.3155,9.3233,9.3155,9.3233,147600.0
2012-02-17 15:55:00,11.97,11.97,11.96,11.96,445200.0,9.3233,9.3233,9.3155,9.3155,445200.0
2012-02-21 09:30:00,11.95,12.0,11.94,11.97,233800.0,9.3077,9.3466,9.2999,9.3233,233800.0
2012-02-21 09:35:00,11.97,11.99,11.96,11.96,125800.0,9.3233,9.3389,9.3155,9.3155,125800.0
2012-02-21 09:40:00,11.97,11.97,11.95,11.97,207800.0,9.3233,9.3233,9.3077,9.3233,207800.0
2012-02-21 09:45:00,11.97,11.99,11.96,11.96,97400.0,9.3233,9.3389,9.3155,9.3155,97400.0
2012-02-21 09:50:00,11.96,11.97,11.96,11.96,38800.0,9.3155,9.3233,9.3155,9.3155,38800.0
2012-02-21 09:55:00,11.97,11.98,11.96,11.98,40600.0,9.3233,9.3311,9.3155,9.3311,40600.0
2012-02-21 10:00:00,11.98,11.98,11.97,11.97,37400.0,9.3311,9.3311,9.3233,9.3233,37400.0
2012-02-21 10:05:00,11.97,11.98,11.96,11.97,58600.0,9.3233,9.3311,9.3155,9.3233,58600.0
2012-02-21 10:10:00,11.98,11.99,11.97,11.99,75200.0,9.3311,9.3389,9.3233,9.3389,75200.0
2012-02-21 10:15:00,11.99,11.99,11.98,11.98,28800.0,9.3389,9.3389,9.3311,9.3311,28800.0
2012-02-21 10:20:00,11.99,11.99,11.98,11.98,54800.0,9.3389,9.3389,9.3311,9.3311,54800.0
2012-02-21 10:25:00,11.98,11.99,11.97,11.98,39800.0,9.3311,9.3389,9.3233,9.3311,39800.0
2012-02-21 10:30:00,11.97,11.99,11.97,11.99,64600.0,9.3233,9.3389,9.3233,9.3389,64600.0
2012-02-21 10:35:00,11.99,12.0,11.99,12.0,45600.0,9.3389,9.3466,9.3389,9.3466,45600.0
2012-02-21 10:40:00,11.99,11.99,11.97,11.98,68400.0,9.3389,9.3389,9.3233,9.3311,68400.0
2012-02-21 10:45:00,11.98,11.99,11.97,11.97,68600.0,9.3311,9.3389,9.3233,9.3233,68600.0
2012-02-21 10:50:00,11.97,11.99,11.97,11.99,57400.0,9.3233,9.3389,9.3233,9.3389,57400.0
2012-02-21 10:55:00,11.99,11.99,11.98,11.99,70400.0,9.3389,9.3389,9.3311,9.3389,70400.0
2012-02-21 11:00:00,11.99,11.99,11.97,11.97,93800.0,9.3389,9.3389,9.3233,9.3233,93800.0
2012-02-21 11:05:00,11.97,11.98,11.97,11.97,48000.0,9.3233,9.3311,9.3233,9.3233,48000.0
2012-02-21 11:10:00,11.97,11.97,11.95,11.95,60000.0,9.3233,9.3233,9.3077,9.3077,60000.0
2012-02-21 11:15:00,11.95,11.96,11.95,11.95,29000.0,9.3077,9.3155,9.3077,9.3077,29000.0
2012-02-21 11:20:00,11.95,11.98,11.95,11.98,61400.0,9.3077,9.3311,9.3077,9.3311,61400.0
2012-02-21 11:25:00,11.98,11.99,11.97,11.99,24800.0,9.3311,9.3389,9.3233,9.3389,24800.0
2012-02-21 11:30:00,11.99,11.99,11.99,11.99,28200.0,9.3389,9.3389,9.3389,9.3389,28200.0
2012-02-21 11:35:00,11.99,11.99,11.97,11.97,61800.0,9.3389,9.3389,9.3233,9.3233,61800.0
2012-02-21 11:40:00,11.98,11.98,11.97,11.97,54600.0,9.3311,9.3311,9.3233,9.3233,54600.0
2012-02-21 11:45:00,11.97,11.97,11.97,11.97,17800.0,9.3233,9.3233,9.3233,9.3233,17800.0
2012-02-21 11:50:00,11.97,11.99,11.97,11.99,43600.0,9.3233,9.3389,9.3233,9.3389,43600.0
2012-02-21 11:55:00,11.99,11.99,11.99,11.99,49200.0,9.3389,9.3389,9.3389,9.3389,49200.0
2012-02-21 12:00:00,11.99,12.0,11.98,11.99,63400.0,9.3389,9.3466,9.3311,9.3389,63400.0
2012-02-21 12:05:00,11.99,12.0,11.99,11.99,67400.0,9.3389,9.3466,9.3389,9.3389,67400.0
2012-02-21 12:10:00,11.99,11.99,11.99,11.99,19000.0,9.3389,9.3389,9.3389,9.3389,19000.0
2012-02-21 12:15:00,11.99,11.99,11.98,11.98,48000.0,9.3389,9.3389,9.3311,9.3311,48000.0
2012-02-21 12:20:00,11.98,11.99,11.97,11.98,50600.0,9.3311,9.3389,9.3233,9.3311,50600.0
2012-02-21 12:25:00,11.99,11.99,11.98,11.99,23600.0,9.3389,9.3389,9.3311,9.3389,23600.0
2012-02-21 12:30:00,11.99,11.99,11.97,11.97,47000.0,9.3389,9.3389,9.3233,9.3233,47000.0
2012-02-21 12:35:00,11.97,11.97,11.97,11.97,19400.0,9.3233,9.3233,9.3233,9.3233,19400.0
2012-02-21 12:40:00,11.97,11.97,11.97,11.97,14200.0,9.3233,9.3233,9.3233,9.3233,14200.0
2012-02-21 12:45:00,11.97,11.99,11.97,11.98,74800.0,9.3233,9.3389,9.3233,9.3311,74800.0
2012-02-21 12:50:00,11.98,11.98,11.97,11.98,26200.0,9.3311,9.3311,9.3233,9.3311,26200.0
2012-02-21 12:55:00,11.98,11.99,11.97,11.99,37800.0,9.3311,9.3389,9.3233,9.3389,37800.0
2012-02-21 13:00:00,11.99,11.99,11.97,11.98,43000.0,9.3389,9.3389,9.3233,9.3311,43000.0
2012-02-21 13:05:00,11.98,11.99,11.98,11.99,40400.0,9.3311,9.3389,9.3311,9.3389,40400.0
2012-02-21 13:10:00,11.99,11.99,11.97,11.98,76000.0,9.3389,9.3389,9.3233,9.3311,76000.0
2012-02-21 13:15:00,11.97,11.98,11.97,11.98,15200.0,9.3233,9.3311,9.3233,9.3311,15200.0
2012-02-21 13:20:00,11.98,11.99,11.98,11.99,77400.0,9.3311,9.3389,9.3311,9.3389,77400.0
2012-02-21 13:25:00,11.99,12.0,11.99,11.99,109400.0,9.3389,9.3466,9.3389,9.3389,109400.0
2012-02-21 13:30:00,11.99,12.0,11.99,11.99,105800.0,9.3389,9.3466,9.3389,9.3389,105800.0
2012-02-21 13:35:00,11.99,12.0,11.99,11.99,34400.0,9.3389,9.3466,9.3389,9.3389,34400.0
2012-02-21 13:40:00,12.0,12.0,11.97,11.99,100400.0,9.3466,9.3466,9.3233,9.3389,100400.0
2012-02-21 13:45:00,11.99,11.99,11.97,11.98,59600.0,9.3389,9.3389,9.3233,9.3311,59600.0
2012-02-21 13:50:00,11.97,11.98,11.97,11.97,47800.0,9.3233,9.3311,9.3233,9.3233,47800.0
2012-02-21 13:55:00,11.97,11.98,11.96,11.97,71600.0,9.3233,9.3311,9.3155,9.3233,71600.0
2012-02-21 14:00:00,11.97,11.97,11.96,11.97,89200.0,9.3233,9.3233,9.3155,9.3233,89200.0
2012-02-21 14:05:00,11.97,11.97,11.96,11.97,73600.0,9.3233,9.3233,9.3155,9.3233,73600.0
2012-02-21 14:10:00,11.97,11.97,11.95,11.96,98000.0,9.3233,9.3233,9.3077,9.3155,98000.0
2012-02-21 14:15:00,11.96,11.96,11.95,11.95,110000.0,9.3155,9.3155,9.3077,9.3077,110000.0
2012-02-21 14:20:00,11.95,11.95,11.94,11.95,35400.0,9.3077,9.3077,9.2999,9.3077,35400.0
2012-02-21 14:25:00,11.95,11.96,11.95,11.95,62000.0,9.3077,9.3155,9.3077,9.3077,62000.0
2012-02-21 14:30:00,11.95,11.96,11.94,11.96,88400.0,9.3077,9.3155,9.2999,9.3155,88400.0
2012-02-21 14:35:00,11.96,11.96,11.93,11.94,88200.0,9.3155,9.3155,9.2921,9.2999,88200.0
2012-02-21 14:40:00,11.94,11.94,11.93,11.94,63200.0,9.2999,9.2999,9.2921,9.2999,63200.0
2012-02-21 14:45:00,11.94,11.94,11.93,11.93,88800.0,9.2999,9.2999,9.2921,9.2921,88800.0
2012-02-21 14:50:00,11.93,11.94,11.91,11.92,89800.0,9.2921,9.2999,9.2765,9.2843,89800.0
2012-02-21 14:55:00,11.92,11.93,11.91,11.93,41400.0,9.2843,9.2921,9.2765,9.2921,41400.0
2012-02-21 15:00:00,11.93,11.93,11.92,11.92,51200.0,9.2921,9.2921,9.2843,9.2843,51200.0
2012-02-21 15:05:00,11.92,11.92,11.9,11.9,69400.0,9.2843,9.2843,9.2688,9.2688,69400.0
2012-02-21 15:10:00,11.91,11.91,11.9,11.9,42200.0,9.2765,9.2765,9.2688,9.2688,42200.0
2012-02-21 15:15:00,11.9,11.9,11.89,11.89,37800.0,9.2688,9.2688,9.261,9.261,37800.0
2012-02-21 15:20:00,11.89,11.91,11.89,11.9,130800.0,9.261,9.2765,9.261,9.2688,130800.0
2012-02-21 15:25:00,11.9,11.9,11.88,11.89,124800.0,9.2688,9.2688,9.2532,9.261,124800.0
2012-02-21 15:30:00,11.89,11.89,11.88,11.89,44600.0,9.261,9.261,9.2532,9.261,44600.0
2012-02-21 15:35:00,11.89,11.89,11.88,11.89,45200.0,9.261,9.261,9.2532,9.261,45200.0
2012-02-21 15:40:00,11.89,11.9,11.88,11.9,233800.0,9.261,9.2688,9.2532,9.2688,233800.0
2012-02-21 15:45:00,11.9,11.9,11.89,11.9,170800.0,9.2688,9.2688,9.261,9.2688,170800.0
2012-02-21 15:50:00,11.9,11.9,11.9,11.9,89200.0,9.2688,9.2688,9.2688,9.2688,89200.0
2012-02-21 15:55:00,11.9,11.91,11.9,11.91,363000.0,9.2688,9.2765,9.2688,9.2765,363000.0
2012-02-22 09:30:00,11.83,11.95,11.83,11.92,117400.0,9.2142,9.3077,9.2142,9.2843,117400.0
2012-02-22 09:35:00,11.92,11.92,11.88,11.9,173400.0,9.2843,9.2843,9.2532,9.2688,173400.0
2012-02-22 09:40:00,11.9,11.91,11.87,11.87,105400.0,9.2688,9.2765,9.2454,9.2454,105400.0
2012-02-22 09:45:00,11.87,11.87,11.84,11.84,114600.0,9.2454,9.2454,9.222,9.222,114600.0
2012-02-22 09:50:00,11.84,11.85,11.83,11.84,179600.0,9.222,9.2298,9.2142,9.222,179600.0
2012-02-22 09:55:00,11.84,11.86,11.84,11.85,59000.0,9.222,9.2376,9.222,9.2298,59000.0
2012-02-22 10:00:00,11.85,11.85,11.83,11.84,195600.0,9.2298,9.2298,9.2142,9.222,195600.0
2012-02-22 10:05:00,11.84,11.84,11.83,11.83,68800.0,9.222,9.222,9.2142,9.2142,68800.0
2012-02-22 10:10:00,11.83,11.85,11.83,11.84,206600.0,9.2142,9.2298,9.2142,9.222,206600.0
2012-02-22 10:15:00,11.83,11.85,11.83,11.84,66400.0,9.2142,9.2298,9.2142,9.222,66400.0
2012-02-22 10:20:00,11.83,11.84,11.83,11.83,99600.0,9.2142,9.222,9.2142,9.2142,99600.0
2012-02-22 10:25:00,11.83,11.84,11.83,11.83,169400.0,9.2142,9.222,9.2142,9.2142,169400.0
2012-02-22 10:30:00,11.83,11.85,11.82,11.84,204200.0,9.2142,9.2298,9.2064,9.222,204200.0
2012-02-22 10:35:00,11.85,11.85,11.83,11.84,122000.0,9.2298,9.2298,9.2142,9.222,122000.0
2012-02-22 10:40:00,11.84,11.85,11.83,11.83,86800.0,9.222,9.2298,9.2142,9.2142,86800.0
2012-02-22 10:45:00,11.83,11.83,11.81,11.83,133800.0,9.2142,9.2142,9.1987,9.2142,133800.0
2012-02-22 10:50:00,11.83,11.83,11.81,11.81,106400.0,9.2142,9.2142,9.1987,9.1987,106400.0
2012-02-22 10:55:00,11.81,11.81,11.79,11.81,216800.0,9.1987,9.1987,9.1831,9.1987,216800.0
2012-02-22 11:00:00,11.81,11.83,11.8,11.82,92400.0,9.1987,9.2142,9.1909,9.2064,92400.0
2012-02-22 11:05:00,11.81,11.82,11.8,11.81,148200.0,9.1987,9.2064,9.1909,9.1987,148200.0
2012-02-22 11:10:00,11.81,11.81,11.78,11.79,126000.0,9.1987,9.1987,9.1753,9.1831,126000.0
2012-02-22 11:15:00,11.8,11.8,11.78,11.78,187400.0,9.1909,9.1909,9.1753,9.1753,187400.0
2012-02-22 11:20:00,11.78,11.79,11.78,11.79,61200.0,9.1753,9.1831,9.1753,9.1831,61200.0
2012-02-22 11:25:00,11.79,11.79,11.78,11.78,219000.0,9.1831,9.1831,9.1753,9.1753,219000.0
2012-02-22 11:30:00,11.78,11.79,11.77,11.79,253000.0,9.1753,9.1831,9.1675,9.1831,253000.0
2012-02-22 11:35:00,11.79,11.79,11.77,11.79,160200.0,9.1831,9.1831,9.1675,9.1831,160200.0
2012-02-22 11:40:00,11.79,11.79,11.78,11.78,196600.0,9.1831,9.1831,9.1753,9.1753,196600.0
2012-02-22 11:45:00,11.78,11.81,11.78,11.81,179000.0,9.1753,9.1987,9.1753,9.1987,179000.0
2012-02-22 11:50:00,11.81,11.83,11.8,11.81,126600.0,9.1987,9.2142,9.1909,9.1987,126600.0
2012-02-22 11:55:00,11.81,11.85,11.81,11.84,165000.0,9.1987,9.2298,9.1987,9.222,165000.0
2012-02-22 12:00:00,11.84,11.84,11.81,11.81,242200.0,9.222,9.222,9.1987,9.1987,242200.0
2012-02-22 12:05:00,11.81,11.83,11.81,11.81,169000.0,9.1987,9.2142,9.1987,9.1987,169000.0
2012-02-22 12:10:00,11.81,11.82,11.79,11.79,204000.0,9.1987,9.2064,9.1831,9.1831,204000.0
2012-02-22 12:15:00,11.79,11.8,11.78,11.79,85400.0,9.1831,9.1909,9.1753,9.1831,85400.0
2012-02-22 12:20:00,11.79,11.81,11.78,11.8,169600.0,9.1831,9.1987,9.1753,9.1909,169600.0
2012-02-22 12:25:00,11.81,11.81,11.79,11.8,130200.0,9.1987,9.1987,9.1831,9.1909,130200.0
2012-02-22 12:30:00,11.79,11.8,11.79,11.79,33200.0,9.1831,9.1909,9.1831,9.1831,33200.0
2012-02-22 12:35:00,11.8,11.8,11.78,11.79,108400.0,9.1909,9.1909,9.1753,9.1831,108400.0
2012-02-22 12:40:00,11.79,11.79,11.78,11.78,33000.0,9.1831,9.1831,9.1753,9.1753,33000.0
2012-02-22 12:45:00,11.78,11.8,11.78,11.79,120600.0,9.1753,9.1909,9.1753,9.1831,120600.0
2012-02-22 12:50:00,11.79,11.8,11.79,11.8,58400.0,9.1831,9.1909,9.1831,9.1909,58400.0
2012-02-22 12:55:00,11.79,11.81,11.79,11.8,72400.0,9.1831,9.1987,9.1831,9.1909,72400.0
2012-02-22 13:00:00,11.8,11.81,11.8,11.81,64800.0,9.1909,9.1987,9.1909,9.1987,64800.0
2012-02-22 13:05:00,11.81,11.83,11.81,11.81,66800.0,9.1987,9.2142,9.1987,9.1987,66800.0
2012-02-22 13:10:00,11.82,11.84,11.81,11.84,158400.0,9.2064,9.222,9.1987,9.222,158400.0
2012-02-22 13:15:00,11.83,11.85,11.83,11.84,142200.0,9.2142,9.2298,9.2142,9.222,142200.0
2012-02-22 13:20:00,11.84,11.84,11.81,11.82,282000.0,9.222,9.222,9.1987,9.2064,282000.0
2012-02-22 13:25:00,11.82,11.83,11.81,11.81,318000.0,9.2064,9.2142,9.1987,9.1987,318000.0
2012-02-22 13:30:00,11.82,11.82,11.81,11.81,71600.0,9.2064,9.2064,9.1987,9.1987,71600.0
2012-02-22 13:35:00,11.81,11.81,11.81,11.81,15600.0,9.1987,9.1987,9.1987,9.1987,15600.0
2012-02-22 13:40:00,11.81,11.81,11.79,11.79,94800.0,9.1987,9.1987,9.1831,9.1831,94800.0
2012-02-22 13:45:00,11.79,11.8,11.78,11.8,102800.0,9.1831,9.1909,9.1753,9.1909,102800.0
2012-02-22 13:50:00,11.8,11.82,11.8,11.82,46000.0,9.1909,9.2064,9.1909,9.2064,46000.0
2012-02-22 13:55:00,11.82,11.82,11.81,11.81,93200.0,9.2064,9.2064,9.1987,9.1987,93200.0
2012-02-22 14:00:00,11.81,11.81,11.8,11.81,125800.0,9.1987,9.1987,9.1909,9.1987,125800.0
2012-02-22 14:05:00,11.81,11.81,11.8,11.81,49000.0,9.1987,9.1987,9.1909,9.1987,49000.0
2012-02-22 14:10:00,11.81,11.81,11.81,11.81,145800.0,9.1987,9.1987,9.1987,9.1987,145800.0
2012-02-22 14:15:00,11.81,11.84,11.81,11.84,153400.0,9.1987,9.222,9.1987,9.222,153400.0
2012-02-22 14:20:00,11.84,11.84,11.83,11.83,80400.0,9.222,9.222,9.2142,9.2142,80400.0
2012-02-22 14:25:00,11.83,11.83,11.81,11.83,133200.0,9.2142,9.2142,9.1987,9.2142,133200.0
2012-02-22 14:30:00,11.83,11.83,11.8,11.8,125000.0,9.2142,9.2142,9.1909,9.1909,125000.0
2012-02-22 14:35:00,11.8,11.81,11.8,11.81,156800.0,9.1909,9.1987,9.1909,9.1987,156800.0
2012-02-22 14:40:00,11.81,11.81,11.8,11.81,85400.0,9.1987,9.1987,9.1909,9.1987,85400.0
2012-02-22 14:45:00,11.81,11.81,11.8,11.81,113800.0,9.1987,9.1987,9.1909,9.1987,113800.0
2012-02-22 14:50:00,11.8,11.81,11.79,11.81,97800.0,9.1909,9.1987,9.1831,9.1987,97800.0
2012-02-22 14:55:00,11.81,11.81,11.79,11.8,90400.0,9.1987,9.1987,9.1831,9.1909,90400.0
2012-02-22 15:00:00,11.8,11.81,11.79,11.81,117000.0,9.1909,9.1987,9.1831,9.1987,117000.0
2012-02-22 15:05:00,11.81,11.81,11.8,11.8,139400.0,9.1987,9.1987,9.1909,9.1909,139400.0
2012-02-22 15:10:00,11.8,11.82,11.8,11.81,115800.0,9.1909,9.2064,9.1909,9.1987,115800.0
2012-02-22 15:15:00,11.82,11.83,11.8,11.83,186400.0,9.2064,9.2142,9.1909,9.2142,186400.0
2012-02-22 15:20:00,11.82,11.87,11.82,11.87,314800.0,9.2064,9.2454,9.2064,9.2454,314800.0
2012-02-22 15:25:00,11.87,11.87,11.85,11.86,191600.0,9.2454,9.2454,9.2298,9.2376,191600.0
2012-02-22 15:30:00,11.86,11.87,11.86,11.86,187600.0,9.2376,9.2454,9.2376,9.2376,187600.0
2012-02-22 15:35:00,11.86,11.87,11.85,11.87,122200.0,9.2376,9.2454,9.2298,9.2454,122200.0
2012-02-22 15:40:00,11.87,11.88,11.87,11.87,140200.0,9.2454,9.2532,9.2454,9.2454,140200.0
2012-02-22 15:45:00,11.87,11.87,11.84,11.85,299600.0,9.2454,9.2454,9.222,9.2298,299600.0
2012-02-22 15:50:00,11.85,11.86,11.81,11.81,500000.0,9.2298,9.2376,9.1987,9.1987,500000.0
2012-02-22 15:55:00,11.82,11.83,11.81,11.83,330800.0,9.2064,9.2142,9.1987,9.2142,330800.0
2012-02-23 09:30:00,11.81,11.84,11.62,11.63,862800.0,9.1987,9.222,9.0507,9.0585,862800.0
2012-02-23 09:35:00,11.62,11.65,11.53,11.53,800800.0,9.0507,9.074,8.9806,8.9806,800800.0
2012-02-23 09:40:00,11.53,11.55,11.51,11.55,359600.0,8.9806,8.9961,8.965,8.9961,359600.0
2012-02-23 09:45:00,11.55,11.58,11.54,11.57,491200.0,8.9961,9.0195,8.9884,9.0117,491200.0
2012-02-23 09:50:00,11.58,11.59,11.55,11.56,357400.0,9.0195,9.0273,8.9961,9.0039,357400.0
2012-02-23 09:55:00,11.56,11.59,11.55,11.57,225600.0,9.0039,9.0273,8.9961,9.0117,225600.0
2012-02-23 10:00:00,11.56,11.6,11.56,11.56,542600.0,9.0039,9.0351,9.0039,9.0039,542600.0
2012-02-23 10:05:00,11.56,11.63,11.56,11.62,179000.0,9.0039,9.0585,9.0039,9.0507,179000.0
2012-02-23 10:10:00,11.62,11.63,11.59,11.59,122800.0,9.0507,9.0585,9.0273,9.0273,122800.0
2012-02-23 10:15:00,11.59,11.6,11.55,11.55,296200.0,9.0273,9.0351,8.9961,8.9961,296200.0
2012-02-23 10:20:00,11.56,11.56,11.54,11.55,312000.0,9.0039,9.0039,8.9884,8.9961,312000.0
2012-02-23 10:25:00,11.55,11.58,11.55,11.57,64400.0,8.9961,9.0195,8.9961,9.0117,64400.0
2012-02-23 10:30:00,11.57,11.58,11.55,11.55,167800.0,9.0117,9.0195,8.9961,8.9961,167800.0
2012-02-23 10:35:00,11.55,11.56,11.55,11.56,198800.0,8.9961,9.0039,8.9961,9.0039,198800.0
2012-02-23 10:40:00,11.56,11.6,11.56,11.6,119200.0,9.0039,9.0351,9.0039,9.0351,119200.0
2012-02-23 10:45:00,11.6,11.61,11.56,11.56,205600.0,9.0351,9.0429,9.0039,9.0039,205600.0
2012-02-23 10:50:00,11.56,11.6,11.56,11.59,86400.0,9.0039,9.0351,9.0039,9.0273,86400.0
2012-02-23 10:55:00,11.6,11.61,11.59,11.61,84400.0,9.0351,9.0429,9.0273,9.0429,84400.0
2012-02-23 11:00:00,11.61,11.61,11.56,11.56,194800.0,9.0429,9.0429,9.0039,9.0039,194800.0
2012-02-23 11:05:00,11.56,11.57,11.56,11.56,102200.0,9.0039,9.0117,9.0039,9.0039,102200.0
2012-02-23 11:10:00,11.56,11.59,11.56,11.59,467200.0,9.0039,9.0273,9.0039,9.0273,467200.0
2012-02-23 11:15:00,11.59,11.63,11.59,11.63,250000.0,9.0273,9.0585,9.0273,9.0585,250000.0
2012-02-23 11:20:00,11.63,11.63,11.56,11.56,902400.0,9.0585,9.0585,9.0039,9.0039,902400.0
2012-02-23 11:25:00,11.56,11.56,11.54,11.55,679800.0,9.0039,9.0039,8.9884,8.9961,679800.0
2012-02-23 11:30:00,11.55,11.55,11.49,11.5,780200.0,8.9961,8.9961,8.9494,8.9572,780200.0
2012-02-23 11:35:00,11.5,11.51,11.49,11.5,262800.0,8.9572,8.965,8.9494,8.9572,262800.0
2012-02-23 11:40:00,11.5,11.53,11.5,11.52,281000.0,8.9572,8.9806,8.9572,8.9728,281000.0
2012-02-23 11:45:00,11.52,11.53,11.5,11.51,391000.0,8.9728,8.9806,8.9572,8.965,391000.0
2012-02-23 11:50:00,11.51,11.51,11.49,11.5,358200.0,8.965,8.965,8.9494,8.9572,358200.0
2012-02-23 11:55:00,11.5,11.5,11.49,11.49,36000.0,8.9572,8.9572,8.9494,8.9494,36000.0
2012-02-23 12:00:00,11.5,11.51,11.49,11.5,235400.0,8.9572,8.965,8.9494,8.9572,235400.0
2012-02-23 12:05:00,11.5,11.55,11.49,11.55,230400.0,8.9572,8.9961,8.9494,8.9961,230400.0
2012-02-23 12:10:00,11.55,11.58,11.55,11.58,79400.0,8.9961,9.0195,8.9961,9.0195,79400.0
2012-02-23 12:15:00,11.58,11.6,11.56,11.59,207600.0,9.0195,9.0351,9.0039,9.0273,207600.0
2012-02-23 12:20:00,11.59,11.6,11.56,11.6,153200.0,9.0273,9.0351,9.0039,9.0351,153200.0
2012-02-23 12:25:00,11.6,11.61,11.59,11.6,77400.0,9.0351,9.0429,9.0273,9.0351,77400.0
2012-02-23 12:30:00,11.6,11.65,11.6,11.63,248000.0,9.0351,9.074,9.0351,9.0585,248000.0
2012-02-23 12:35:00,11.63,11.63,11.6,11.63,228200.0,9.0585,9.0585,9.0351,9.0585,228200.0
2012-02-23 12:40:00,11.63,11.63,11.61,11.62,172000.0,9.0585,9.0585,9.0429,9.0507,172000.0
2012-02-23 12:45:00,11.62,11.63,11.59,11.61,276200.0,9.0507,9.0585,9.0273,9.0429,276200.0
2012-02-23 12:50:00,11.61,11.62,11.6,11.61,209800.0,9.0429,9.0507,9.0351,9.0429,209800.0
2012-02-23 12:55:00,11.61,11.61,11.59,11.6,118200.0,9.0429,9.0429,9.0273,9.0351,118200.0
2012-02-23 13:00:00,11.6,11.61,11.6,11.6,66400.0,9.0351,9.0429,9.0351,9.0351,66400.0
2012-02-23 13:05:00,11.6,11.61,11.58,11.59,147400.0,9.0351,9.0429,9.0195,9.0273,147400.0
2012-02-23 13:10:00,11.6,11.6,11.56,11.56,159600.0,9.0351,9.0351,9.0039,9.0039,159600.0
2012-02-23 13:15:00,11.56,11.56,11.54,11.55,285200.0,9.0039,9.0039,8.9884,8.9961,285200.0
2012-02-23 13:20:00,11.55,11.55,11.52,11.53,115400.0,8.9961,8.9961,8.9728,8.9806,115400.0
2012-02-23 13:25:00,11.52,11.53,11.51,11.52,282400.0,8.9728,8.9806,8.965,8.9728,282400.0
2012-02-23 13:30:00,11.52,11.54,11.51,11.53,151000.0,8.9728,8.9884,8.965,8.9806,151000.0
2012-02-23 13:35:00,11.53,11.56,11.53,11.56,99600.0,8.9806,9.0039,8.9806,9.0039,99600.0
2012-02-23 13:40:00,11.56,11.56,11.53,11.53,158000.0,9.0039,9.0039,8.9806,8.9806,158000.0
2012-02-23 13:45:00,11.53,11.54,11.51,11.52,249000.0,8.9806,8.9884,8.965,8.9728,249000.0
2012-02-23 13:50:00,11.52,11.53,11.52,11.52,156000.0,8.9728,8.9806,8.9728,8.9728,156000.0
2012-02-23 13:55:00,11.52,11.52,11.5,11.51,194000.0,8.9728,8.9728,8.9572,8.965,194000.0
2012-02-23 14:00:00,11.5,11.51,11.49,11.49,185400.0,8.9572,8.965,8.9494,8.9494,185400.0
2012-02-23 14:05:00,11.49,11.51,11.49,11.49,362400.0,8.9494,8.965,8.9494,8.9494,362400.0
2012-02-23 14:10:00,11.49,11.5,11.49,11.5,94800.0,8.9494,8.9572,8.9494,8.9572,94800.0
2012-02-23 14:15:00,11.5,11.51,11.49,11.5,297000.0,8.9572,8.965,8.9494,8.9572,297000.0
2012-02-23 14:20:00,11.51,11.51,11.49,11.5,79000.0,8.965,8.965,8.9494,8.9572,79000.0
2012-02-23 14:25:00,11.5,11.5,11.49,11.5,64000.0,8.9572,8.9572,8.9494,8.9572,64000.0
2012-02-23 14:30:00,11.5,11.5,11.46,11.49,494000.0,8.9572,8.9572,8.926,8.9494,494000.0
2012-02-23 14:35:00,11.49,11.5,11.47,11.5,271600.0,8.9494,8.9572,8.9338,8.9572,271600.0
2012-02-23 14:40:00,11.5,11.5,11.48,11.48,98600.0,8.9572,8.9572,8.9416,8.9416,98600.0
2012-02-23 14:45:00,11.49,11.5,11.49,11.5,81600.0,8.9494,8.9572,8.9494,8.9572,81600.0
2012-02-23 14:50:00,11.5,11.5,11.49,11.5,109400.0,8.9572,8.9572,8.9494,8.9572,109400.0
2012-02-23 14:55:00,11.5,11.5,11.49,11.5,47000.0,8.9572,8.9572,8.9494,8.9572,47000.0
2012-02-23 15:00:00,11.5,11.5,11.49,11.49,79000.0,8.9572,8.9572,8.9494,8.9494,79000.0
2012-02-23 15:05:00,11.49,11.5,11.49,11.5,85600.0,8.9494,8.9572,8.9494,8.9572,85600.0
2012-02-23 15:10:00,11.5,11.51,11.49,11.51,489000.0,8.9572,8.965,8.9494,8.965,489000.0
2012-02-23 15:15:00,11.51,11.51,11.51,11.51,65600.0,8.965,8.965,8.965,8.965,65600.0
2012-02-23 15:20:00,11.51,11.51,11.49,11.5,169000.0,8.965,8.965,8.9494,8.9572,169000.0
2012-02-23 15:25:00,11.5,11.51,11.49,11.5,247200.0,8.9572,8.965,8.9494,8.9572,247200.0
2012-02-23 15:30:00,11.5,11.51,11.49,11.5,412400.0,8.9572,8.965,8.9494,8.9572,412400.0
2012-02-23 15:35:00,11.5,11.51,11.49,11.5,291200.0,8.9572,8.965,8.9494,8.9572,291200.0
2012-02-23 15:40:00,11.51,11.53,11.5,11.51,482000.0,8.965,8.9806,8.9572,8.965,482000.0
2012-02-23 15:45:00,11.51,11.52,11.49,11.5,380800.0,8.965,8.9728,8.9494,8.9572,380800.0
2012-02-23 15:50:00,11.49,11.5,11.49,11.49,398200.0,8.9494,8.9572,8.9494,8.9494,398200.0
2012-02-23 15:55:00,11.5,11.51,11.49,11.49,1500600.0,8.9572,8.965,8.9494,8.9494,1500600.0
2012-02-24 09:30:00,11.7,11.72,11.65,11.66,642000.0,9.113,9.1286,9.074,9.0818,642000.0
2012-02-24 09:35:00,11.65,11.67,11.6,11.61,175600.0,9.074,9.0896,9.0351,9.0429,175600.0
2012-02-24 09:40:00,11.62,11.63,11.56,11.58,279000.0,9.0507,9.0585,9.0039,9.0195,279000.0
2012-02-24 09:45:00,11.58,11.59,11.56,11.57,233000.0,9.0195,9.0273,9.0039,9.0117,233000.0
2012-02-24 09:50:00,11.56,11.61,11.56,11.59,163600.0,9.0039,9.0429,9.0039,9.0273,163600.0
2012-02-24 09:55:00,11.59,11.6,11.58,11.6,364600.0,9.0273,9.0351,9.0195,9.0351,364600.0
2012-02-24 10:00:00,11.6,11.63,11.59,11.62,324400.0,9.0351,9.0585,9.0273,9.0507,324400.0
2012-02-24 10:05:00,11.62,11.65,11.61,11.64,174400.0,9.0507,9.074,9.0429,9.0662,174400.0
2012-02-24 10:10:00,11.64,11.65,11.63,11.64,327800.0,9.0662,9.074,9.0585,9.0662,327800.0
2012-02-24 10:15:00,11.64,11.65,11.64,11.65,90400.0,9.0662,9.074,9.0662,9.074,90400.0
2012-02-24 10:20:00,11.65,11.65,11.64,11.65,82400.0,9.074,9.074,9.0662,9.074,82400.0
2012-02-24 10:25:00,11.65,11.69,11.65,11.69,264600.0,9.074,9.1052,9.074,9.1052,264600.0
2012-02-24 10:30:00,11.69,11.69,11.62,11.62,608400.0,9.1052,9.1052,9.0507,9.0507,608400.0
2012-02-24 10:35:00,11.63,11.63,11.59,11.59,224200.0,9.0585,9.0585,9.0273,9.0273,224200.0
2012-02-24 10:40:00,11.59,11.62,11.59,11.61,293000.0,9.0273,9.0507,9.0273,9.0429,293000.0
2012-02-24 10:45:00,11.61,11.62,11.6,11.62,67400.0,9.0429,9.0507,9.0351,9.0507,67400.0
2012-02-24 10:50:00,11.62,11.62,11.6,11.61,225000.0,9.0507,9.0507,9.0351,9.0429,225000.0
2012-02-24 10:55:00,11.6,11.61,11.59,11.6,128400.0,9.0351,9.0429,9.0273,9.0351,128400.0
2012-02-24 11:00:00,11.6,11.62,11.6,11.62,91000.0,9.0351,9.0507,9.0351,9.0507,91000.0
2012-02-24 11:05:00,11.62,11.63,11.62,11.63,103400.0,9.0507,9.0585,9.0507,9.0585,103400.0
2012-02-24 11:10:00,11.63,11.65,11.63,11.65,137800.0,9.0585,9.074,9.0585,9.074,137800.0
2012-02-24 11:15:00,11.65,11.65,11.65,11.65,89200.0,9.074,9.074,9.074,9.074,89200.0
2012-02-24 11:20:00,11.65,11.67,11.65,11.67,174200.0,9.074,9.0896,9.074,9.0896,174200.0
2012-02-24 11:25:00,11.67,11.68,11.66,11.68,182000.0,9.0896,9.0974,9.0818,9.0974,182000.0
2012-02-24 11:30:00,11.67,11.68,11.67,11.68,179400.0,9.0896,9.0974,9.0896,9.0974,179400.0
2012-02-24 11:35:00,11.68,11.69,11.68,11.69,619600.0,9.0974,9.1052,9.0974,9.1052,619600.0
2012-02-24 11:40:00,11.69,11.72,11.69,11.72,191600.0,9.1052,9.1286,9.1052,9.1286,191600.0
2012-02-24 11:45:00,11.72,11.72,11.72,11.72,129800.0,9.1286,9.1286,9.1286,9.1286,129800.0
2012-02-24 11:50:00,11.72,11.72,11.7,11.71,112800.0,9.1286,9.1286,9.113,9.1208,112800.0
2012-02-24 11:55:00,11.71,11.72,11.71,11.72,121200.0,9.1208,9.1286,9.1208,9.1286,121200.0
2012-02-24 12:00:00,11.72,11.72,11.69,11.7,164600.0,9.1286,9.1286,9.1052,9.113,164600.0
2012-02-24 12:05:00,11.7,11.72,11.69,11.72,135000.0,9.113,9.1286,9.1052,9.1286,135000.0
2012-02-24 12:10:00,11.72,11.72,11.72,11.72,45800.0,9.1286,9.1286,9.1286,9.1286,45800.0
2012-02-24 12:15:00,11.72,11.74,11.72,11.73,67000.0,9.1286,9.1441,9.1286,9.1363,67000.0
2012-02-24 12:20:00,11.73,11.74,11.72,11.72,115400.0,9.1363,9.1441,9.1286,9.1286,115400.0
2012-02-24 12:25:00,11.72,11.74,11.72,11.74,153400.0,9.1286,9.1441,9.1286,9.1441,153400.0
2012-02-24 12:30:00,11.74,11.74,11.74,11.74,76600.0,9.1441,9.1441,9.1441,9.1441,76600.0
2012-02-24 12:35:00,11.74,11.74,11.74,11.74,36400.0,9.1441,9.1441,9.1441,9.1441,36400.0
2012-02-24 12:40:00,11.74,11.75,11.74,11.74,213000.0,9.1441,9.1519,9.1441,9.1441,213000.0
2012-02-24 12:45:00,11.74,11.74,11.74,11.74,16600.0,9.1441,9.1441,9.1441,9.1441,16600.0
2012-02-24 12:50:00,11.74,11.74,11.74,11.74,38400.0,9.1441,9.1441,9.1441,9.1441,38400.0
2012-02-24 12:55:00,11.74,11.76,11.74,11.76,101600.0,9.1441,9.1597,9.1441,9.1597,101600.0
2012-02-24 13:00:00,11.76,11.77,11.75,11.75,127000.0,9.1597,9.1675,9.1519,9.1519,127000.0
2012-02-24 13:05:00,11.75,11.75,11.73,11.74,78200.0,9.1519,9.1519,9.1363,9.1441,78200.0
2012-02-24 13:10:00,11.74,11.74,11.72,11.73,101800.0,9.1441,9.1441,9.1286,9.1363,101800.0
2012-02-24 13:15:00,11.73,11.73,11.72,11.72,33600.0,9.1363,9.1363,9.1286,9.1286,33600.0
2012-02-24 13:20:00,11.72,11.72,11.72,11.72,53400.0,9.1286,9.1286,9.1286,9.1286,53400.0
2012-02-24 13:25:00,11.72,11.72,11.71,11.71,135200.0,9.1286,9.1286,9.1208,9.1208,135200.0
2012-02-24 13:30:00,11.71,11.71,11.71,11.71,93200.0,9.1208,9.1208,9.1208,9.1208,93200.0
2012-02-24 13:35:00,11.71,11.74,11.71,11.74,511200.0,9.1208,9.1441,9.1208,9.1441,511200.0
2012-02-24 13:40:00,11.74,11.75,11.74,11.74,185600.0,9.1441,9.1519,9.1441,9.1441,185600.0
2012-02-24 13:45:00,11.74,11.76,11.74,11.75,363000.0,9.1441,9.1597,9.1441,9.1519,363000.0
2012-02-24 13:50:00,11.76,11.76,11.75,11.76,35400.0,9.1597,9.1597,9.1519,9.1597,35400.0
2012-02-24 13:55:00,11.75,11.76,11.75,11.76,99800.0,9.1519,9.1597,9.1519,9.1597,99800.0
2012-02-24 14:00:00,11.76,11.77,11.75,11.76,134400.0,9.1597,9.1675,9.1519,9.1597,134400.0
2012-02-24 14:05:00,11.77,11.77,11.76,11.77,125400.0,9.1675,9.1675,9.1597,9.1675,125400.0
2012-02-24 14:10:00,11.76,11.77,11.75,11.75,186200.0,9.1597,9.1675,9.1519,9.1519,186200.0
2012-02-24 14:15:00,11.75,11.77,11.74,11.76,240000.0,9.1519,9.1675,9.1441,9.1597,240000.0
2012-02-24 14:20:00,11.76,11.77,11.74,11.75,159400.0,9.1597,9.1675,9.1441,9.1519,159400.0
2012-02-24 14:25:00,11.75,11.76,11.74,11.76,185800.0,9.1519,9.1597,9.1441,9.1597,185800.0
2012-02-24 14:30:00,11.76,11.76,11.74,11.75,294000.0,9.1597,9.1597,9.1441,9.1519,294000.0
2012-02-24 14:35:00,11.76,11.76,11.75,11.76,38600.0,9.1597,9.1597,9.1519,9.1597,38600.0
2012-02-24 14:40:00,11.76,11.76,11.74,11.74,118400.0,9.1597,9.1597,9.1441,9.1441,118400.0
2012-02-24 14:45:00,11.74,11.74,11.73,11.74,77200.0,9.1441,9.1441,9.1363,9.1441,77200.0
2012-02-24 14:50:00,11.74,11.75,11.72,11.74,524200.0,9.1441,9.1519,9.1286,9.1441,524200.0
2012-02-24 14:55:00,11.74,11.74,11.73,11.74,531600.0,9.1441,9.1441,9.1363,9.1441,531600.0
2012-02-24 15:00:00,11.73,11.74,11.72,11.74,375800.0,9.1363,9.1441,9.1286,9.1441,375800.0
2012-02-24 15:05:00,11.74,11.76,11.74,11.76,659600.0,9.1441,9.1597,9.1441,9.1597,659600.0
2012-02-24 15:10:00,11.76,11.76,11.75,11.76,64400.0,9.1597,9.1597,9.1519,9.1597,64400.0
2012-02-24 15:15:00,11.76,11.76,11.75,11.76,199200.0,9.1597,9.1597,9.1519,9.1597,199200.0
2012-02-24 15:20:00,11.76,11.76,11.75,11.76,98200.0,9.1597,9.1597,9.1519,9.1597,98200.0
2012-02-24 15:25:00,11.75,11.78,11.75,11.77,312800.0,9.1519,9.1753,9.1519,9.1675,312800.0
2012-02-24 15:30:00,11.77,11.78,11.76,11.77,375000.0,9.1675,9.1753,9.1597,9.1675,375000.0
2012-02-24 15:35:00,11.77,11.77,11.76,11.76,188200.0,9.1675,9.1675,9.1597,9.1597,188200.0
2012-02-24 15:40:00,11.76,11.77,11.76,11.77,307800.0,9.1597,9.1675,9.1597,9.1675,307800.0
2012-02-24 15:45:00,11.77,11.77,11.77,11.77,158400.0,9.1675,9.1675,9.1675,9.1675,158400.0
2012-02-24 15:50:00,11.77,11.77,11.77,11.77,197600.0,9.1675,9.1675,9.1675,9.1675,197600.0
2012-02-24 15:55:00,11.77,11.77,11.76,11.77,918200.0,9.1675,9.1675,9.1597,9.1675,918200.0
2012-02-27 09:30:00,11.72,11.73,11.67,11.7,511600.0,9.1286,9.1363,9.0896,9.113,511600.0
2012-02-27 09:35:00,11.71,11.72,11.71,11.72,650200.0,9.1208,9.1286,9.1208,9.1286,650200.0
2012-02-27 09:40:00,11.72,11.76,11.72,11.75,449800.0,9.1286,9.1597,9.1286,9.1519,449800.0
2012-02-27 09:45:00,11.75,11.77,11.74,11.77,301800.0,9.1519,9.1675,9.1441,9.1675,301800.0
2012-02-27 09:50:00,11.77,11.81,11.76,11.81,316800.0,9.1675,9.1987,9.1597,9.1987,316800.0
2012-02-27 09:55:00,11.81,11.9,11.81,11.88,546000.0,9.1987,9.2688,9.1987,9.2532,546000.0
2012-02-27 10:00:00,11.88,11.88,11.81,11.81,215600.0,9.2532,9.2532,9.1987,9.1987,215600.0
2012-02-27 10:05:00,11.81,11.84,11.8,11.81,189000.0,9.1987,9.222,9.1909,9.1987,189000.0
2012-02-27 10:10:00,11.81,11.82,11.79,11.79,81600.0,9.1987,9.2064,9.1831,9.1831,81600.0
2012-02-27 10:15:00,11.79,11.81,11.78,11.8,170600.0,9.1831,9.1987,9.1753,9.1909,170600.0
2012-02-27 10:20:00,11.8,11.84,11.8,11.84,243600.0,9.1909,9.222,9.1909,9.222,243600.0
2012-02-27 10:25:00,11.84,11.85,11.84,11.84,108200.0,9.222,9.2298,9.222,9.222,108200.0
2012-02-27 10:30:00,11.84,11.86,11.84,11.85,178400.0,9.222,9.2376,9.222,9.2298,178400.0
2012-02-27 10:35:00,11.85,11.88,11.85,11.88,172400.0,9.2298,9.2532,9.2298,9.2532,172400.0
2012-02-27 10:40:00,11.87,11.9,11.87,11.89,419000.0,9.2454,9.2688,9.2454,9.261,419000.0
2012-02-27 10:45:00,11.89,11.9,11.88,11.88,134800.0,9.261,9.2688,9.2532,9.2532,134800.0
2012-02-27 10:50:00,11.88,11.88,11.87,11.88,161600.0,9.2532,9.2532,9.2454,9.2532,161600.0
2012-02-27 10:55:00,11.88,11.9,11.88,11.89,321800.0,9.2532,9.2688,9.2532,9.261,321800.0
2012-02-27 11:00:00,11.89,11.9,11.88,11.88,163000.0,9.261,9.2688,9.2532,9.2532,163000.0
2012-02-27 11:05:00,11.88,11.91,11.88,11.9,237200.0,9.2532,9.2765,9.2532,9.2688,237200.0
2012-02-27 11:10:00,11.9,11.91,11.9,11.9,81800.0,9.2688,9.2765,9.2688,9.2688,81800.0
2012-02-27 11:15:00,11.91,11.93,11.9,11.93,299000.0,9.2765,9.2921,9.2688,9.2921,299000.0
2012-02-27 11:20:00,11.93,11.96,11.93,11.95,226400.0,9.2921,9.3155,9.2921,9.3077,226400.0
2012-02-27 11:25:00,11.94,11.95,11.94,11.95,124600.0,9.2999,9.3077,9.2999,9.3077,124600.0
2012-02-27 11:30:00,11.95,11.95,11.94,11.94,246800.0,9.3077,9.3077,9.2999,9.2999,246800.0
2012-02-27 11:35:00,11.94,11.94,11.91,11.91,141000.0,9.2999,9.2999,9.2765,9.2765,141000.0
2012-02-27 11:40:00,11.91,11.92,11.9,11.92,136600.0,9.2765,9.2843,9.2688,9.2843,136600.0
2012-02-27 11:45:00,11.92,11.95,11.92,11.95,153800.0,9.2843,9.3077,9.2843,9.3077,153800.0
2012-02-27 11:50:00,11.95,11.95,11.94,11.94,73200.0,9.3077,9.3077,9.2999,9.2999,73200.0
2012-02-27 11:55:00,11.94,11.95,11.94,11.94,90800.0,9.2999,9.3077,9.2999,9.2999,90800.0
2012-02-27 12:00:00,11.94,11.95,11.94,11.95,63200.0,9.2999,9.3077,9.2999,9.3077,63200.0
2012-02-27 12:05:00,11.95,11.96,11.94,11.94,108200.0,9.3077,9.3155,9.2999,9.2999,108200.0
2012-02-27 12:10:00,11.94,11.95,11.94,11.95,81200.0,9.2999,9.3077,9.2999,9.3077,81200.0
2012-02-27 12:15:00,11.94,11.95,11.94,11.94,54400.0,9.2999,9.3077,9.2999,9.2999,54400.0
2012-02-27 12:20:00,11.94,11.95,11.94,11.94,42000.0,9.2999,9.3077,9.2999,9.2999,42000.0
2012-02-27 12:25:00,11.94,11.95,11.94,11.94,34800.0,9.2999,9.3077,9.2999,9.2999,34800.0
2012-02-27 12:30:00,11.94,11.95,11.94,11.94,104000.0,9.2999,9.3077,9.2999,9.2999,104000.0
2012-02-27 12:35:00,11.94,11.96,11.94,11.95,153000.0,9.2999,9.3155,9.2999,9.3077,153000.0
2012-02-27 12:40:00,11.95,11.95,11.94,11.94,66200.0,9.3077,9.3077,9.2999,9.2999,66200.0
2012-02-27 12:45:00,11.94,11.95,11.94,11.94,181800.0,9.2999,9.3077,9.2999,9.2999,181800.0
2012-02-27 12:50:00,11.94,11.96,11.91,11.92,153200.0,9.2999,9.3155,9.2765,9.2843,153200.0
2012-02-27 12:55:00,11.92,11.95,11.91,11.95,114000.0,9.2843,9.3077,9.2765,9.3077,114000.0
2012-02-27 13:00:00,11.95,11.95,11.94,11.95,22800.0,9.3077,9.3077,9.2999,9.3077,22800.0
2012-02-27 13:05:00,11.95,11.95,11.94,11.95,30400.0,9.3077,9.3077,9.2999,9.3077,30400.0
2012-02-27 13:10:00,11.95,11.95,11.94,11.94,124400.0,9.3077,9.3077,9.2999,9.2999,124400.0
2012-02-27 13:15:00,11.94,11.95,11.94,11.95,35400.0,9.2999,9.3077,9.2999,9.3077,35400.0
2012-02-27 13:20:00,11.95,11.95,11.94,11.95,128000.0,9.3077,9.3077,9.2999,9.3077,128000.0
2012-02-27 13:25:00,11.95,11.95,11.94,11.94,27800.0,9.3077,9.3077,9.2999,9.2999,27800.0
2012-02-27 13:30:00,11.95,11.97,11.94,11.97,106600.0,9.3077,9.3233,9.2999,9.3233,106600.0
2012-02-27 13:35:00,11.97,11.98,11.96,11.97,43000.0,9.3233,9.3311,9.3155,9.3233,43000.0
2012-02-27 13:40:00,11.98,11.98,11.97,11.97,490800.0,9.3311,9.3311,9.3233,9.3233,490800.0
2012-02-27 13:45:00,11.97,11.97,11.97,11.97,119800.0,9.3233,9.3233,9.3233,9.3233,119800.0
2012-02-27 13:50:00,11.97,11.98,11.96,11.97,200800.0,9.3233,9.3311,9.3155,9.3233,200800.0
2012-02-27 13:55:00,11.97,11.97,11.96,11.96,73800.0,9.3233,9.3233,9.3155,9.3155,73800.0
2012-02-27 14:00:00,11.96,11.97,11.96,11.97,72400.0,9.3155,9.3233,9.3155,9.3233,72400.0
2012-02-27 14:05:00,11.97,11.97,11.96,11.96,103800.0,9.3233,9.3233,9.3155,9.3155,103800.0
2012-02-27 14:10:00,11.96,11.97,11.96,11.97,47000.0,9.3155,9.3233,9.3155,9.3233,47000.0
2012-02-27 14:15:00,11.97,11.97,11.96,11.96,94600.0,9.3233,9.3233,9.3155,9.3155,94600.0
2012-02-27 14:20:00,11.96,11.96,11.95,11.95,96800.0,9.3155,9.3155,9.3077,9.3077,96800.0
2012-02-27 14:25:00,11.95,11.95,11.95,11.95,17800.0,9.3077,9.3077,9.3077,9.3077,17800.0
2012-02-27 14:30:00,11.95,11.95,11.94,11.94,130400.0,9.3077,9.3077,9.2999,9.2999,130400.0
2012-02-27 14:35:00,11.94,11.95,11.94,11.95,64400.0,9.2999,9.3077,9.2999,9.3077,64400.0
2012-02-27 14:40:00,11.95,11.95,11.94,11.95,41200.0,9.3077,9.3077,9.2999,9.3077,41200.0
2012-02-27 14:45:00,11.95,11.95,11.94,11.94,83600.0,9.3077,9.3077,9.2999,9.2999,83600.0
2012-02-27 14:50:00,11.94,11.95,11.94,11.95,55000.0,9.2999,9.3077,9.2999,9.3077,55000.0
2012-02-27 14:55:00,11.95,11.95,11.94,11.95,124000.0,9.3077,9.3077,9.2999,9.3077,124000.0
2012-02-27 15:00:00,11.95,11.98,11.95,11.97,455800.0,9.3077,9.3311,9.3077,9.3233,455800.0
2012-02-27 15:05:00,11.97,11.97,11.96,11.97,247800.0,9.3233,9.3233,9.3155,9.3233,247800.0
2012-02-27 15:10:00,11.97,11.97,11.95,11.96,387000.0,9.3233,9.3233,9.3077,9.3155,387000.0
2012-02-27 15:15:00,11.96,11.97,11.95,11.96,298200.0,9.3155,9.3233,9.3077,9.3155,298200.0
2012-02-27 15:20:00,11.96,11.98,11.96,11.97,138200.0,9.3155,9.3311,9.3155,9.3233,138200.0
2012-02-27 15:25:00,11.97,11.97,11.96,11.96,235800.0,9.3233,9.3233,9.3155,9.3155,235800.0
2012-02-27 15:30:00,11.96,11.97,11.96,11.97,119600.0,9.3155,9.3233,9.3155,9.3233,119600.0
2012-02-27 15:35:00,11.97,11.97,11.96,11.96,288200.0,9.3233,9.3233,9.3155,9.3155,288200.0
2012-02-27 15:40:00,11.96,11.97,11.95,11.95,226800.0,9.3155,9.3233,9.3077,9.3077,226800.0
2012-02-27 15:45:00,11.96,11.96,11.94,11.95,421600.0,9.3155,9.3155,9.2999,9.3077,421600.0
2012-02-27 15:50:00,11.95,11.96,11.94,11.95,398200.0,9.3077,9.3155,9.2999,9.3077,398200.0
2012-02-27 15:55:00,11.95,11.97,11.95,11.95,512800.0,9.3077,9.3233,9.3077,9.3077,512800.0
2012-02-28 09:30:00,11.93,11.95,11.9,11.93,803400.0,9.2921,9.3077,9.2688,9.2921,803400.0
2012-02-28 09:35:00,11.93,11.96,11.92,11.96,232000.0,9.2921,9.3155,9.2843,9.3155,232000.0
2012-02-28 09:40:00,11.96,11.96,11.9,11.92,263200.0,9.3155,9.3155,9.2688,9.2843,263200.0
2012-02-28 09:45:00,11.91,11.94,11.91,11.94,423600.0,9.2765,9.2999,9.2765,9.2999,423600.0
2012-02-28 09:50:00,11.94,11.94,11.92,11.92,114200.0,9.2999,9.2999,9.2843,9.2843,114200.0
2012-02-28 09:55:00,11.92,11.94,11.92,11.94,145400.0,9.2843,9.2999,9.2843,9.2999,145400.0
2012-02-28 10:00:00,11.94,11.95,11.92,11.93,494000.0,9.2999,9.3077,9.2843,9.2921,494000.0
2012-02-28 10:05:00,11.93,11.94,11.92,11.92,378800.0,9.2921,9.2999,9.2843,9.2843,378800.0
2012-02-28 10:10:00,11.92,11.93,11.92,11.93,122800.0,9.2843,9.2921,9.2843,9.2921,122800.0
2012-02-28 10:15:00,11.93,11.93,11.92,11.92,120400.0,9.2921,9.2921,9.2843,9.2843,120400.0
2012-02-28 10:20:00,11.93,11.93,11.92,11.92,93800.0,9.2921,9.2921,9.2843,9.2843,93800.0
2012-02-28 10:25:00,11.93,11.93,11.92,11.92,207400.0,9.2921,9.2921,9.2843,9.2843,207400.0
2012-02-28 10:30:00,11.92,11.93,11.92,11.93,376200.0,9.2843,9.2921,9.2843,9.2921,376200.0
2012-02-28 10:35:00,11.93,11.94,11.9,11.9,510000.0,9.2921,9.2999,9.2688,9.2688,510000.0
2012-02-28 10:40:00,11.9,11.94,11.9,11.93,89600.0,9.2688,9.2999,9.2688,9.2921,89600.0
2012-02-28 10:45:00,11.94,11.94,11.92,11.92,207000.0,9.2999,9.2999,9.2843,9.2843,207000.0
2012-02-28 10:50:00,11.92,11.92,11.91,11.92,137400.0,9.2843,9.2843,9.2765,9.2843,137400.0
2012-02-28 10:55:00,11.92,11.92,11.92,11.92,71600.0,9.2843,9.2843,9.2843,9.2843,71600.0
2012-02-28 11:00:00,11.92,11.92,11.9,11.9,129400.0,9.2843,9.2843,9.2688,9.2688,129400.0
2012-02-28 11:05:00,11.9,11.92,11.9,11.92,118800.0,9.2688,9.2843,9.2688,9.2843,118800.0
2012-02-28 11:10:00,11.92,11.92,11.9,11.9,143800.0,9.2843,9.2843,9.2688,9.2688,143800.0
2012-02-28 11:15:00,11.91,11.92,11.9,11.9,226000.0,9.2765,9.2843,9.2688,9.2688,226000.0
2012-02-28 11:20:00,11.9,11.91,11.9,11.91,48000.0,9.2688,9.2765,9.2688,9.2765,48000.0
2012-02-28 11:25:00,11.91,11.92,11.9,11.9,210200.0,9.2765,9.2843,9.2688,9.2688,210200.0
2012-02-28 11:30:00,11.91,11.91,11.88,11.9,732600.0,9.2765,9.2765,9.2532,9.2688,732600.0
2012-02-28 11:35:00,11.9,11.91,11.88,11.9,515000.0,9.2688,9.2765,9.2532,9.2688,515000.0
2012-02-28 11:40:00,11.91,11.93,11.9,11.92,219800.0,9.2765,9.2921,9.2688,9.2843,219800.0
2012-02-28 11:45:00,11.92,11.93,11.9,11.93,238600.0,9.2843,9.2921,9.2688,9.2921,238600.0
2012-02-28 11:50:00,11.92,11.93,11.91,11.92,597600.0,9.2843,9.2921,9.2765,9.2843,597600.0
2012-02-28 11:55:00,11.92,11.92,11.9,11.92,293800.0,9.2843,9.2843,9.2688,9.2843,293800.0
2012-02-28 12:00:00,11.92,11.92,11.9,11.9,413200.0,9.2843,9.2843,9.2688,9.2688,413200.0
2012-02-28 12:05:00,11.9,11.91,11.9,11.9,1342600.0,9.2688,9.2765,9.2688,9.2688,1342600.0
2012-02-28 12:10:00,11.9,11.92,11.9,11.92,99600.0,9.2688,9.2843,9.2688,9.2843,99600.0
2012-02-28 12:15:00,11.92,11.92,11.91,11.91,192200.0,9.2843,9.2843,9.2765,9.2765,192200.0
2012-02-28 12:20:00,11.91,11.93,11.91,11.92,510200.0,9.2765,9.2921,9.2765,9.2843,510200.0
2012-02-28 12:25:00,11.92,11.92,11.9,11.91,332600.0,9.2843,9.2843,9.2688,9.2765,332600.0
2012-02-28 12:30:00,11.9,11.91,11.9,11.9,88200.0,9.2688,9.2765,9.2688,9.2688,88200.0
2012-02-28 12:35:00,11.9,11.91,11.9,11.9,131200.0,9.2688,9.2765,9.2688,9.2688,131200.0
2012-02-28 12:40:00,11.9,11.92,11.9,11.91,59000.0,9.2688,9.2843,9.2688,9.2765,59000.0
2012-02-28 12:45:00,11.92,11.92,11.9,11.9,89200.0,9.2843,9.2843,9.2688,9.2688,89200.0
2012-02-28 12:50:00,11.91,11.92,11.9,11.91,45400.0,9.2765,9.2843,9.2688,9.2765,45400.0
2012-02-28 12:55:00,11.91,11.92,11.91,11.92,52600.0,9.2765,9.2843,9.2765,9.2843,52600.0
2012-02-28 13:00:00,11.92,11.92,11.91,11.92,183000.0,9.2843,9.2843,9.2765,9.2843,183000.0
2012-02-28 13:05:00,11.92,11.92,11.91,11.92,110600.0,9.2843,9.2843,9.2765,9.2843,110600.0
2012-02-28 13:10:00,11.92,11.92,11.91,11.92,42800.0,9.2843,9.2843,9.2765,9.2843,42800.0
2012-02-28 13:15:00,11.91,11.92,11.91,11.91,28200.0,9.2765,9.2843,9.2765,9.2765,28200.0
2012-02-28 13:20:00,11.92,11.92,11.91,11.91,93600.0,9.2843,9.2843,9.2765,9.2765,93600.0
2012-02-28 13:25:00,11.91,11.92,11.9,11.91,288800.0,9.2765,9.2843,9.2688,9.2765,288800.0
2012-02-28 13:30:00,11.91,11.92,11.9,11.91,308200.0,9.2765,9.2843,9.2688,9.2765,308200.0
2012-02-28 13:35:00,11.91,11.92,11.91,11.91,426600.0,9.2765,9.2843,9.2765,9.2765,426600.0
2012-02-28 13:40:00,11.92,11.92,11.91,11.92,125600.0,9.2843,9.2843,9.2765,9.2843,125600.0
2012-02-28 13:45:00,11.92,11.92,11.91,11.92,27000.0,9.2843,9.2843,9.2765,9.2843,27000.0
2012-02-28 13:50:00,11.91,11.92,11.9,11.92,208000.0,9.2765,9.2843,9.2688,9.2843,208000.0
2012-02-28 13:55:00,11.92,11.92,11.9,11.92,180800.0,9.2843,9.2843,9.2688,9.2843,180800.0
2012-02-28 14:00:00,11.92,11.92,11.9,11.91,204000.0,9.2843,9.2843,9.2688,9.2765,204000.0
2012-02-28 14:05:00,11.92,11.92,11.91,11.92,706400.0,9.2843,9.2843,9.2765,9.2843,706400.0
2012-02-28 14:10:00,11.92,11.92,11.9,11.92,216800.0,9.2843,9.2843,9.2688,9.2843,216800.0
2012-02-28 14:15:00,11.92,11.92,11.9,11.91,366000.0,9.2843,9.2843,9.2688,9.2765,366000.0
2012-02-28 14:20:00,11.9,11.92,11.9,11.92,2015400.0,9.2688,9.2843,9.2688,9.2843,2015400.0
2012-02-28 14:25:00,11.92,11.92,11.91,11.92,116600.0,9.2843,9.2843,9.2765,9.2843,116600.0
2012-02-28 14:30:00,11.92,11.92,11.91,11.92,240800.0,9.2843,9.2843,9.2765,9.2843,240800.0
2012-02-28 14:35:00,11.92,11.92,11.92,11.92,89400.0,9.2843,9.2843,9.2843,9.2843,89400.0
2012-02-28 14:40:00,11.92,11.92,11.91,11.92,102400.0,9.2843,9.2843,9.2765,9.2843,102400.0
2012-02-28 14:45:00,11.92,11.92,11.91,11.92,31600.0,9.2843,9.2843,9.2765,9.2843,31600.0
2012-02-28 14:50:00,11.92,11.92,11.91,11.92,32600.0,9.2843,9.2843,9.2765,9.2843,32600.0
2012-02-28 14:55:00,11.92,11.92,11.91,11.92,68800.0,9.2843,9.2843,9.2765,9.2843,68800.0
2012-02-28 15:00:00,11.92,11.93,11.92,11.92,238200.0,9.2843,9.2921,9.2843,9.2843,238200.0
2012-02-28 15:05:00,11.93,11.93,11.92,11.92,656600.0,9.2921,9.2921,9.2843,9.2843,656600.0
2012-02-28 15:10:00,11.92,11.92,11.91,11.91,793600.0,9.2843,9.2843,9.2765,9.2765,793600.0
2012-02-28 15:15:00,11.91,11.92,11.91,11.92,152200.0,9.2765,9.2843,9.2765,9.2843,152200.0
2012-02-28 15:20:00,11.92,11.92,11.91,11.92,252200.0,9.2843,9.2843,9.2765,9.2843,252200.0
2012-02-28 15:25:00,11.91,11.93,11.91,11.92,256000.0,9.2765,9.2921,9.2765,9.2843,256000.0
2012-02-28 15:30:00,11.92,11.92,11.92,11.92,58400.0,9.2843,9.2843,9.2843,9.2843,58400.0
2012-02-28 15:35:00,11.92,11.92,11.9,11.9,412000.0,9.2843,9.2843,9.2688,9.2688,412000.0
2012-02-28 15:40:00,11.9,11.91,11.9,11.91,411000.0,9.2688,9.2765,9.2688,9.2765,411000.0
2012-02-28 15:45:00,11.91,11.91,11.9,11.9,399400.0,9.2765,9.2765,9.2688,9.2688,399400.0
2012-02-28 15:50:00,11.9,11.91,11.9,11.9,523800.0,9.2688,9.2765,9.2688,9.2688,523800.0
2012-02-28 15:55:00,11.9,11.9,11.89,11.9,502600.0,9.2688,9.2688,9.261,9.2688,502600.0
2012-02-29 09:30:00,11.88,11.99,11.87,11.95,267600.0,9.2532,9.3389,9.2454,9.3077,267600.0
2012-02-29 09:35:00,11.95,11.98,11.93,11.96,196000.0,9.3077,9.3311,9.2921,9.3155,196000.0
2012-02-29 09:40:00,11.96,11.99,11.93,11.97,214800.0,9.3155,9.3389,9.2921,9.3233,214800.0
2012-02-29 09:45:00,11.97,11.99,11.97,11.99,158600.0,9.3233,9.3389,9.3233,9.3389,158600.0
2012-02-29 09:50:00,11.99,11.99,11.94,11.96,226800.0,9.3389,9.3389,9.2999,9.3155,226800.0
2012-02-29 09:55:00,11.95,11.97,11.94,11.97,109800.0,9.3077,9.3233,9.2999,9.3233,109800.0
2012-02-29 10:00:00,11.97,11.99,11.94,11.94,123000.0,9.3233,9.3389,9.2999,9.2999,123000.0
2012-02-29 10:05:00,11.94,11.95,11.93,11.94,402800.0,9.2999,9.3077,9.2921,9.2999,402800.0
2012-02-29 10:10:00,11.94,11.94,11.93,11.94,109200.0,9.2999,9.2999,9.2921,9.2999,109200.0
2012-02-29 10:15:00,11.94,11.95,11.94,11.95,273000.0,9.2999,9.3077,9.2999,9.3077,273000.0
2012-02-29 10:20:00,11.95,11.95,11.94,11.95,138600.0,9.3077,9.3077,9.2999,9.3077,138600.0
2012-02-29 10:25:00,11.95,11.95,11.94,11.94,99400.0,9.3077,9.3077,9.2999,9.2999,99400.0
2012-02-29 10:30:00,11.94,11.94,11.93,11.94,131200.0,9.2999,9.2999,9.2921,9.2999,131200.0
2012-02-29 10:35:00,11.94,11.96,11.94,11.95,139000.0,9.2999,9.3155,9.2999,9.3077,139000.0
2012-02-29 10:40:00,11.96,11.96,11.95,11.95,108200.0,9.3155,9.3155,9.3077,9.3077,108200.0
2012-02-29 10:45:00,11.95,11.95,11.94,11.94,259200.0,9.3077,9.3077,9.2999,9.2999,259200.0
2012-02-29 10:50:00,11.94,11.95,11.94,11.95,124000.0,9.2999,9.3077,9.2999,9.3077,124000.0
2012-02-29 10:55:00,11.94,11.96,11.93,11.94,138200.0,9.2999,9.3155,9.2921,9.2999,138200.0
2012-02-29 11:00:00,11.94,11.95,11.94,11.95,142800.0,9.2999,9.3077,9.2999,9.3077,142800.0
2012-02-29 11:05:00,11.95,11.96,11.94,11.95,146200.0,9.3077,9.3155,9.2999,9.3077,146200.0
2012-02-29 11:10:00,11.95,11.99,11.94,11.99,302800.0,9.3077,9.3389,9.2999,9.3389,302800.0
2012-02-29 11:15:00,11.99,11.99,11.97,11.97,102200.0,9.3389,9.3389,9.3233,9.3233,102200.0
2012-02-29 11:20:00,11.97,11.97,11.94,11.96,128600.0,9.3233,9.3233,9.2999,9.3155,128600.0
2012-02-29 11:25:00,11.96,11.97,11.95,11.95,115400.0,9.3155,9.3233,9.3077,9.3077,115400.0
2012-02-29 11:30:00,11.95,11.96,11.94,11.96,153000.0,9.3077,9.3155,9.2999,9.3155,153000.0
2012-02-29 11:35:00,11.96,11.96,11.94,11.95,78800.0,9.3155,9.3155,9.2999,9.3077,78800.0
2012-02-29 11:40:00,11.95,11.97,11.95,11.96,91800.0,9.3077,9.3233,9.3077,9.3155,91800.0
2012-02-29 11:45:00,11.96,11.97,11.96,11.97,76200.0,9.3155,9.3233,9.3155,9.3233,76200.0
2012-02-29 11:50:00,11.97,11.97,11.95,11.96,103400.0,9.3233,9.3233,9.3077,9.3155,103400.0
2012-02-29 11:55:00,11.95,11.96,11.95,11.96,114600.0,9.3077,9.3155,9.3077,9.3155,114600.0
2012-02-29 12:00:00,11.96,11.96,11.94,11.95,56600.0,9.3155,9.3155,9.2999,9.3077,56600.0
2012-02-29 12:05:00,11.95,11.95,11.94,11.95,86600.0,9.3077,9.3077,9.2999,9.3077,86600.0
2012-02-29 12:10:00,11.95,11.96,11.94,11.94,282200.0,9.3077,9.3155,9.2999,9.2999,282200.0
2012-02-29 12:15:00,11.94,11.95,11.94,11.95,271000.0,9.2999,9.3077,9.2999,9.3077,271000.0
2012-02-29 12:20:00,11.95,11.95,11.94,11.94,101200.0,9.3077,9.3077,9.2999,9.2999,101200.0
2012-02-29 12:25:00,11.94,11.95,11.94,11.95,25600.0,9.2999,9.3077,9.2999,9.3077,25600.0
2012-02-29 12:30:00,11.95,11.95,11.94,11.94,35800.0,9.3077,9.3077,9.2999,9.2999,35800.0
2012-02-29 12:35:00,11.95,11.95,11.94,11.94,61200.0,9.3077,9.3077,9.2999,9.2999,61200.0
2012-02-29 12:40:00,11.95,11.95,11.94,11.95,44800.0,9.3077,9.3077,9.2999,9.3077,44800.0
2012-02-29 12:45:00,11.95,11.95,11.94,11.94,138000.0,9.3077,9.3077,9.2999,9.2999,138000.0
2012-02-29 12:50:00,11.93,11.95,11.93,11.94,165600.0,9.2921,9.3077,9.2921,9.2999,165600.0
2012-02-29 12:55:00,11.94,11.94,11.9,11.9,107400.0,9.2999,9.2999,9.2688,9.2688,107400.0
2012-02-29 13:00:00,11.9,11.9,11.9,11.9,49000.0,9.2688,9.2688,9.2688,9.2688,49000.0
2012-02-29 13:05:00,11.9,11.94,11.9,11.94,220000.0,9.2688,9.2999,9.2688,9.2999,220000.0
2012-02-29 13:10:00,11.94,11.94,11.92,11.92,127200.0,9.2999,9.2999,9.2843,9.2843,127200.0
2012-02-29 13:15:00,11.92,11.92,11.91,11.92,51400.0,9.2843,9.2843,9.2765,9.2843,51400.0
2012-02-29 13:20:00,11.92,11.94,11.92,11.94,135800.0,9.2843,9.2999,9.2843,9.2999,135800.0
2012-02-29 13:25:00,11.94,11.94,11.93,11.93,129600.0,9.2999,9.2999,9.2921,9.2921,129600.0
2012-02-29 13:30:00,11.93,11.94,11.92,11.94,228000.0,9.2921,9.2999,9.2843,9.2999,228000.0
2012-02-29 13:35:00,11.94,11.94,11.93,11.94,36000.0,9.2999,9.2999,9.2921,9.2999,36000.0
2012-02-29 13:40:00,11.94,11.95,11.93,11.94,123800.0,9.2999,9.3077,9.2921,9.2999,123800.0
2012-02-29 13:45:00,11.93,11.94,11.93,11.94,145400.0,9.2921,9.2999,9.2921,9.2999,145400.0
2012-02-29 13:50:00,11.94,11.94,11.91,11.93,297200.0,9.2999,9.2999,9.2765,9.2921,297200.0
2012-02-29 13:55:00,11.93,11.95,11.93,11.95,110800.0,9.2921,9.3077,9.2921,9.3077,110800.0
2012-02-29 14:00:00,11.95,11.95,11.94,11.95,167600.0,9.3077,9.3077,9.2999,9.3077,167600.0
2012-02-29 14:05:00,11.95,11.97,11.94,11.95,236600.0,9.3077,9.3233,9.2999,9.3077,236600.0
2012-02-29 14:10:00,11.96,11.96,11.95,11.95,345000.0,9.3155,9.3155,9.3077,9.3077,345000.0
2012-02-29 14:15:00,11.95,11.96,11.95,11.96,629600.0,9.3077,9.3155,9.3077,9.3155,629600.0
2012-02-29 14:20:00,11.96,11.97,11.96,11.97,220200.0,9.3155,9.3233,9.3155,9.3233,220200.0
2012-02-29 14:25:00,11.96,11.97,11.96,11.97,95200.0,9.3155,9.3233,9.3155,9.3233,95200.0
2012-02-29 14:30:00,11.97,11.97,11.96,11.97,338600.0,9.3233,9.3233,9.3155,9.3233,338600.0
2012-02-29 14:35:00,11.97,11.97,11.96,11.96,211600.0,9.3233,9.3233,9.3155,9.3155,211600.0
2012-02-29 14:40:00,11.96,11.97,11.96,11.97,273200.0,9.3155,9.3233,9.3155,9.3233,273200.0
2012-02-29 14:45:00,11.97,11.97,11.96,11.97,92600.0,9.3233,9.3233,9.3155,9.3233,92600.0
2012-02-29 14:50:00,11.97,11.97,11.96,11.96,370400.0,9.3233,9.3233,9.3155,9.3155,370400.0
2012-02-29 14:55:00,11.96,11.97,11.94,11.95,175600.0,9.3155,9.3233,9.2999,9.3077,175600.0
2012-02-29 15:00:00,11.95,11.95,11.93,11.93,117000.0,9.3077,9.3077,9.2921,9.2921,117000.0
2012-02-29 15:05:00,11.93,11.95,11.93,11.94,271400.0,9.2921,9.3077,9.2921,9.2999,271400.0
2012-02-29 15:10:00,11.94,11.96,11.94,11.95,268000.0,9.2999,9.3155,9.2999,9.3077,268000.0
2012-02-29 15:15:00,11.95,11.95,11.93,11.94,145400.0,9.3077,9.3077,9.2921,9.2999,145400.0
2012-02-29 15:20:00,11.93,11.94,11.93,11.94,133400.0,9.2921,9.2999,9.2921,9.2999,133400.0
2012-02-29 15:25:00,11.94,11.95,11.93,11.94,212000.0,9.2999,9.3077,9.2921,9.2999,212000.0
2012-02-29 15:30:00,11.94,11.95,11.94,11.95,178000.0,9.2999,9.3077,9.2999,9.3077,178000.0
2012-02-29 15:35:00,11.95,11.95,11.93,11.94,348600.0,9.3077,9.3077,9.2921,9.2999,348600.0
2012-02-29 15:40:00,11.95,11.96,11.93,11.95,695400.0,9.3077,9.3155,9.2921,9.3077,695400.0
2012-02-29 15:45:00,11.95,11.95,11.94,11.95,354800.0,9.3077,9.3077,9.2999,9.3077,354800.0
2012-02-29 15:50:00,11.94,11.95,11.91,11.92,490800.0,9.2999,9.3077,9.2765,9.2843,490800.0
2012-02-29 15:55:00,11.92,11.92,11.88,11.9,1336600.0,9.2843,9.2843,9.2532,9.2688,1336600.0
2012-03-01 09:30:00,12.26,12.33,12.2,12.25,996400.0,9.5492,9.6037,9.5024,9.5414,996400.0
2012-03-01 09:35:00,12.26,12.3,12.24,12.28,416800.0,9.5492,9.5803,9.5336,9.5647,416800.0
2012-03-01 09:40:00,12.28,12.36,12.28,12.36,709000.0,9.5647,9.627,9.5647,9.627,709000.0
2012-03-01 09:45:00,12.36,12.39,12.24,12.3,999400.0,9.627,9.6504,9.5336,9.5803,999400.0
2012-03-01 09:50:00,12.3,12.31,12.15,12.21,922200.0,9.5803,9.5881,9.4635,9.5102,922200.0
2012-03-01 09:55:00,12.21,12.22,12.06,12.22,880800.0,9.5102,9.518,9.3934,9.518,880800.0
2012-03-01 10:00:00,12.21,12.22,12.13,12.15,238800.0,9.5102,9.518,9.4479,9.4635,238800.0
2012-03-01 10:05:00,12.15,12.17,12.13,12.17,386200.0,9.4635,9.4791,9.4479,9.4791,386200.0
2012-03-01 10:10:00,12.17,12.25,12.15,12.18,675200.0,9.4791,9.5414,9.4635,9.4868,675200.0
2012-03-01 10:15:00,12.18,12.23,12.16,12.22,319000.0,9.4868,9.5258,9.4713,9.518,319000.0
2012-03-01 10:20:00,12.22,12.29,12.22,12.28,567800.0,9.518,9.5725,9.518,9.5647,567800.0
2012-03-01 10:25:00,12.28,12.28,12.09,12.2,1395000.0,9.5647,9.5647,9.4167,9.5024,1395000.0
2012-03-01 10:30:00,12.2,12.21,12.13,12.2,458200.0,9.5024,9.5102,9.4479,9.5024,458200.0
2012-03-01 10:35:00,12.2,12.22,12.08,12.15,1199400.0,9.5024,9.518,9.409,9.4635,1199400.0
2012-03-01 10:40:00,12.15,12.2,12.1,12.17,987800.0,9.4635,9.5024,9.4245,9.4791,987800.0
2012-03-01 10:45:00,12.17,12.18,12.14,12.17,481600.0,9.4791,9.4868,9.4557,9.4791,481600.0
2012-03-01 10:50:00,12.18,12.18,12.12,12.13,307400.0,9.4868,9.4868,9.4401,9.4479,307400.0
2012-03-01 10:55:00,12.13,12.15,12.1,12.15,227000.0,9.4479,9.4635,9.4245,9.4635,227000.0
2012-03-01 11:00:00,12.15,12.17,12.14,12.17,87800.0,9.4635,9.4791,9.4557,9.4791,87800.0
2012-03-01 11:05:00,12.17,12.2,12.17,12.18,386800.0,9.4791,9.5024,9.4791,9.4868,386800.0
2012-03-01 11:10:00,12.19,12.19,12.17,12.18,132800.0,9.4946,9.4946,9.4791,9.4868,132800.0
2012-03-01 11:15:00,12.18,12.18,12.17,12.18,92600.0,9.4868,9.4868,9.4791,9.4868,92600.0
2012-03-01 11:20:00,12.18,12.2,12.17,12.19,369400.0,9.4868,9.5024,9.4791,9.4946,369400.0
2012-03-01 11:25:00,12.19,12.2,12.16,12.2,244800.0,9.4946,9.5024,9.4713,9.5024,244800.0
2012-03-01 11:30:00,12.2,12.22,12.2,12.21,224600.0,9.5024,9.518,9.5024,9.5102,224600.0
2012-03-01 11:35:00,12.21,12.25,12.2,12.23,197000.0,9.5102,9.5414,9.5024,9.5258,197000.0
2012-03-01 11:40:00,12.24,12.24,12.19,12.19,306000.0,9.5336,9.5336,9.4946,9.4946,306000.0
2012-03-01 11:45:00,12.2,12.2,12.18,12.19,143200.0,9.5024,9.5024,9.4868,9.4946,143200.0
2012-03-01 11:50:00,12.19,12.21,12.19,12.2,135000.0,9.4946,9.5102,9.4946,9.5024,135000.0
2012-03-01 11:55:00,12.2,12.2,12.2,12.2,47800.0,9.5024,9.5024,9.5024,9.5024,47800.0
2012-03-01 12:00:00,12.2,12.2,12.2,12.2,41400.0,9.5024,9.5024,9.5024,9.5024,41400.0
2012-03-01 12:05:00,12.2,12.21,12.17,12.17,155000.0,9.5024,9.5102,9.4791,9.4791,155000.0
2012-03-01 12:10:00,12.17,12.18,12.15,12.16,142600.0,9.4791,9.4868,9.4635,9.4713,142600.0
2012-03-01 12:15:00,12.16,12.16,12.15,12.16,50600.0,9.4713,9.4713,9.4635,9.4713,50600.0
2012-03-01 12:20:00,12.16,12.17,12.14,12.14,189600.0,9.4713,9.4791,9.4557,9.4557,189600.0
2012-03-01 12:25:00,12.15,12.15,12.13,12.14,79400.0,9.4635,9.4635,9.4479,9.4557,79400.0
2012-03-01 12:30:00,12.13,12.14,12.13,12.14,45400.0,9.4479,9.4557,9.4479,9.4557,45400.0
2012-03-01 12:35:00,12.14,12.14,12.13,12.14,32800.0,9.4557,9.4557,9.4479,9.4557,32800.0
2012-03-01 12:40:00,12.14,12.15,12.13,12.14,112800.0,9.4557,9.4635,9.4479,9.4557,112800.0
2012-03-01 12:45:00,12.14,12.14,12.09,12.1,274400.0,9.4557,9.4557,9.4167,9.4245,274400.0
2012-03-01 12:50:00,12.1,12.13,12.1,12.13,173600.0,9.4245,9.4479,9.4245,9.4479,173600.0
2012-03-01 12:55:00,12.13,12.13,12.13,12.13,156000.0,9.4479,9.4479,9.4479,9.4479,156000.0
2012-03-01 13:00:00,12.13,12.13,12.12,12.13,129600.0,9.4479,9.4479,9.4401,9.4479,129600.0
2012-03-01 13:05:00,12.13,12.13,12.1,12.11,193200.0,9.4479,9.4479,9.4245,9.4323,193200.0
2012-03-01 13:10:00,12.11,12.11,12.1,12.1,91200.0,9.4323,9.4323,9.4245,9.4245,91200.0
2012-03-01 13:15:00,12.1,12.12,12.1,12.11,151400.0,9.4245,9.4401,9.4245,9.4323,151400.0
2012-03-01 13:20:00,12.11,12.12,12.11,12.12,104800.0,9.4323,9.4401,9.4323,9.4401,104800.0
2012-03-01 13:25:00,12.12,12.14,12.12,12.14,198800.0,9.4401,9.4557,9.4401,9.4557,198800.0
2012-03-01 13:30:00,12.14,12.14,12.13,12.13,38600.0,9.4557,9.4557,9.4479,9.4479,38600.0
2012-03-01 13:35:00,12.14,12.14,12.1,12.1,225800.0,9.4557,9.4557,9.4245,9.4245,225800.0
2012-03-01 13:40:00,12.1,12.1,12.1,12.1,48000.0,9.4245,9.4245,9.4245,9.4245,48000.0
2012-03-01 13:45:00,12.1,12.13,12.1,12.13,151800.0,9.4245,9.4479,9.4245,9.4479,151800.0
2012-03-01 13:50:00,12.13,12.13,12.12,12.13,100200.0,9.4479,9.4479,9.4401,9.4479,100200.0
2012-03-01 13:55:00,12.13,12.13,12.13,12.13,31800.0,9.4479,9.4479,9.4479,9.4479,31800.0
2012-03-01 14:00:00,12.13,12.13,12.12,12.13,370600.0,9.4479,9.4479,9.4401,9.4479,370600.0
2012-03-01 14:05:00,12.13,12.16,12.13,12.15,260000.0,9.4479,9.4713,9.4479,9.4635,260000.0
2012-03-01 14:10:00,12.15,12.15,12.13,12.13,220800.0,9.4635,9.4635,9.4479,9.4479,220800.0
2012-03-01 14:15:00,12.13,12.13,12.13,12.13,54400.0,9.4479,9.4479,9.4479,9.4479,54400.0
2012-03-01 14:20:00,12.13,12.13,12.11,12.11,188000.0,9.4479,9.4479,9.4323,9.4323,188000.0
2012-03-01 14:25:00,12.11,12.13,12.11,12.13,132200.0,9.4323,9.4479,9.4323,9.4479,132200.0
2012-03-01 14:30:00,12.13,12.13,12.13,12.13,115400.0,9.4479,9.4479,9.4479,9.4479,115400.0
2012-03-01 14:35:00,12.13,12.14,12.13,12.13,106600.0,9.4479,9.4557,9.4479,9.4479,106600.0
2012-03-01 14:40:00,12.13,12.15,12.13,12.14,123200.0,9.4479,9.4635,9.4479,9.4557,123200.0
2012-03-01 14:45:00,12.14,12.15,12.14,12.15,79800.0,9.4557,9.4635,9.4557,9.4635,79800.0
2012-03-01 14:50:00,12.15,12.17,12.15,12.16,156400.0,9.4635,9.4791,9.4635,9.4713,156400.0
2012-03-01 14:55:00,12.16,12.17,12.15,12.15,183200.0,9.4713,9.4791,9.4635,9.4635,183200.0
2012-03-01 15:00:00,12.15,12.16,12.15,12.15,214600.0,9.4635,9.4713,9.4635,9.4635,214600.0
2012-03-01 15:05:00,12.15,12.15,12.13,12.13,156000.0,9.4635,9.4635,9.4479,9.4479,156000.0
2012-03-01 15:10:00,12.13,12.14,12.13,12.13,182000.0,9.4479,9.4557,9.4479,9.4479,182000.0
2012-03-01 15:15:00,12.13,12.14,12.13,12.13,300600.0,9.4479,9.4557,9.4479,9.4479,300600.0
2012-03-01 15:20:00,12.13,12.15,12.13,12.15,395000.0,9.4479,9.4635,9.4479,9.4635,395000.0
2012-03-01 15:25:00,12.15,12.17,12.14,12.17,220800.0,9.4635,9.4791,9.4557,9.4791,220800.0
2012-03-01 15:30:00,12.17,12.17,12.15,12.17,742600.0,9.4791,9.4791,9.4635,9.4791,742600.0
2012-03-01 15:35:00,12.17,12.17,12.15,12.17,236000.0,9.4791,9.4791,9.4635,9.4791,236000.0
2012-03-01 15:40:00,12.17,12.19,12.16,12.18,394400.0,9.4791,9.4946,9.4713,9.4868,394400.0
2012-03-01 15:45:00,12.19,12.22,12.19,12.22,712000.0,9.4946,9.518,9.4946,9.518,712000.0
2012-03-01 15:50:00,12.22,12.22,12.21,12.22,421400.0,9.518,9.518,9.5102,9.518,421400.0
2012-03-01 15:55:00,12.22,12.22,12.21,12.21,1013000.0,9.518,9.518,9.5102,9.5102,1013000.0
2012-03-02 09:30:00,12.22,12.22,12.15,12.22,358200.0,9.518,9.518,9.4635,9.518,358200.0
2012-03-02 09:35:00,12.22,12.29,12.21,12.28,354400.0,9.518,9.5725,9.5102,9.5647,354400.0
2012-03-02 09:40:00,12.28,12.28,12.21,12.22,266800.0,9.5647,9.5647,9.5102,9.518,266800.0
2012-03-02 09:45:00,12.22,12.22,12.17,12.18,199600.0,9.518,9.518,9.4791,9.4868,199600.0
2012-03-02 09:50:00,12.18,12.21,12.16,12.2,227400.0,9.4868,9.5102,9.4713,9.5024,227400.0
2012-03-02 09:55:00,12.2,12.22,12.17,12.2,287800.0,9.5024,9.518,9.4791,9.5024,287800.0
2012-03-02 10:00:00,12.2,12.21,12.18,12.2,235800.0,9.5024,9.5102,9.4868,9.5024,235800.0
2012-03-02 10:05:00,12.2,12.21,12.18,12.18,206200.0,9.5024,9.5102,9.4868,9.4868,206200.0
2012-03-02 10:10:00,12.19,12.2,12.18,12.2,128000.0,9.4946,9.5024,9.4868,9.5024,128000.0
2012-03-02 10:15:00,12.2,12.2,12.15,12.16,298200.0,9.5024,9.5024,9.4635,9.4713,298200.0
2012-03-02 10:20:00,12.16,12.16,12.14,12.15,135200.0,9.4713,9.4713,9.4557,9.4635,135200.0
2012-03-02 10:25:00,12.15,12.17,12.15,12.15,230800.0,9.4635,9.4791,9.4635,9.4635,230800.0
2012-03-02 10:30:00,12.15,12.15,12.12,12.13,179200.0,9.4635,9.4635,9.4401,9.4479,179200.0
2012-03-02 10:35:00,12.13,12.13,12.12,12.13,222200.0,9.4479,9.4479,9.4401,9.4479,222200.0
2012-03-02 10:40:00,12.13,12.15,12.13,12.15,81200.0,9.4479,9.4635,9.4479,9.4635,81200.0
2012-03-02 10:45:00,12.15,12.15,12.11,12.11,165600.0,9.4635,9.4635,9.4323,9.4323,165600.0
2012-03-02 10:50:00,12.11,12.14,12.11,12.14,184800.0,9.4323,9.4557,9.4323,9.4557,184800.0
2012-03-02 10:55:00,12.14,12.15,12.13,12.13,280200.0,9.4557,9.4635,9.4479,9.4479,280200.0
2012-03-02 11:00:00,12.13,12.13,12.11,12.11,211000.0,9.4479,9.4479,9.4323,9.4323,211000.0
2012-03-02 11:05:00,12.11,12.13,12.11,12.13,188400.0,9.4323,9.4479,9.4323,9.4479,188400.0
2012-03-02 11:10:00,12.13,12.13,12.1,12.1,263600.0,9.4479,9.4479,9.4245,9.4245,263600.0
2012-03-02 11:15:00,12.1,12.13,12.1,12.11,174600.0,9.4245,9.4479,9.4245,9.4323,174600.0
2012-03-02 11:20:00,12.12,12.12,12.1,12.1,105000.0,9.4401,9.4401,9.4245,9.4245,105000.0
2012-03-02 11:25:00,12.1,12.11,12.1,12.1,66600.0,9.4245,9.4323,9.4245,9.4245,66600.0
2012-03-02 11:30:00,12.1,12.11,12.1,12.1,56200.0,9.4245,9.4323,9.4245,9.4245,56200.0
2012-03-02 11:35:00,12.1,12.13,12.1,12.12,311800.0,9.4245,9.4479,9.4245,9.4401,311800.0
2012-03-02 11:40:00,12.12,12.12,12.11,12.11,145600.0,9.4401,9.4401,9.4323,9.4323,145600.0
2012-03-02 11:45:00,12.11,12.11,12.1,12.1,113600.0,9.4323,9.4323,9.4245,9.4245,113600.0
2012-03-02 11:50:00,12.1,12.11,12.1,12.1,51800.0,9.4245,9.4323,9.4245,9.4245,51800.0
2012-03-02 11:55:00,12.11,12.11,12.09,12.09,252800.0,9.4323,9.4323,9.4167,9.4167,252800.0
2012-03-02 12:00:00,12.1,12.11,12.09,12.1,71200.0,9.4245,9.4323,9.4167,9.4245,71200.0
2012-03-02 12:05:00,12.11,12.11,12.1,12.1,63800.0,9.4323,9.4323,9.4245,9.4245,63800.0
2012-03-02 12:10:00,12.1,12.11,12.1,12.1,94000.0,9.4245,9.4323,9.4245,9.4245,94000.0
2012-03-02 12:15:00,12.11,12.11,12.08,12.09,335800.0,9.4323,9.4323,9.409,9.4167,335800.0
2012-03-02 12:20:00,12.1,12.1,12.08,12.09,124000.0,9.4245,9.4245,9.409,9.4167,124000.0
2012-03-02 12:25:00,12.08,12.08,12.06,12.06,256200.0,9.409,9.409,9.3934,9.3934,256200.0
2012-03-02 12:30:00,12.07,12.07,12.06,12.07,85000.0,9.4012,9.4012,9.3934,9.4012,85000.0
2012-03-02 12:35:00,12.07,12.07,12.06,12.06,24200.0,9.4012,9.4012,9.3934,9.3934,24200.0
2012-03-02 12:40:00,12.07,12.08,12.06,12.07,132200.0,9.4012,9.409,9.3934,9.4012,132200.0
2012-03-02 12:45:00,12.07,12.07,12.06,12.06,93000.0,9.4012,9.4012,9.3934,9.3934,93000.0
2012-03-02 12:50:00,12.07,12.09,12.06,12.08,83200.0,9.4012,9.4167,9.3934,9.409,83200.0
2012-03-02 12:55:00,12.08,12.09,12.08,12.08,162000.0,9.409,9.4167,9.409,9.409,162000.0
2012-03-02 13:00:00,12.08,12.08,12.08,12.08,27600.0,9.409,9.409,9.409,9.409,27600.0
2012-03-02 13:05:00,12.08,12.08,12.08,12.08,44000.0,9.409,9.409,9.409,9.409,44000.0
2012-03-02 13:10:00,12.08,12.08,12.04,12.04,320600.0,9.409,9.409,9.3778,9.3778,320600.0
2012-03-02 13:15:00,12.04,12.05,12.02,12.05,214400.0,9.3778,9.3856,9.3622,9.3856,214400.0
2012-03-02 13:20:00,12.05,12.05,12.03,12.03,125400.0,9.3856,9.3856,9.37,9.37,125400.0
2012-03-02 13:25:00,12.03,12.04,12.03,12.03,76000.0,9.37,9.3778,9.37,9.37,76000.0
2012-03-02 13:30:00,12.04,12.04,12.03,12.04,41800.0,9.3778,9.3778,9.37,9.3778,41800.0
2012-03-02 13:35:00,12.03,12.04,12.01,12.02,183800.0,9.37,9.3778,9.3544,9.3622,183800.0
2012-03-02 13:40:00,12.02,12.04,12.02,12.04,168200.0,9.3622,9.3778,9.3622,9.3778,168200.0
2012-03-02 13:45:00,12.04,12.04,12.03,12.04,74600.0,9.3778,9.3778,9.37,9.3778,74600.0
2012-03-02 13:50:00,12.03,12.04,12.02,12.03,222200.0,9.37,9.3778,9.3622,9.37,222200.0
2012-03-02 13:55:00,12.03,12.03,12.02,12.03,60400.0,9.37,9.37,9.3622,9.37,60400.0
2012-03-02 14:00:00,12.03,12.05,12.03,12.05,124800.0,9.37,9.3856,9.37,9.3856,124800.0
2012-03-02 14:05:00,12.05,12.05,12.05,12.05,66200.0,9.3856,9.3856,9.3856,9.3856,66200.0
2012-03-02 14:10:00,12.05,12.06,12.04,12.04,279600.0,9.3856,9.3934,9.3778,9.3778,279600.0
2012-03-02 14:15:00,12.04,12.05,12.04,12.05,159000.0,9.3778,9.3856,9.3778,9.3856,159000.0
2012-03-02 14:20:00,12.05,12.05,12.05,12.05,43400.0,9.3856,9.3856,9.3856,9.3856,43400.0
2012-03-02 14:25:00,12.05,12.05,12.02,12.03,183600.0,9.3856,9.3856,9.3622,9.37,183600.0
2012-03-02 14:30:00,12.03,12.03,12.02,12.02,126400.0,9.37,9.37,9.3622,9.3622,126400.0
2012-03-02 14:35:00,12.02,12.04,12.01,12.04,167200.0,9.3622,9.3778,9.3544,9.3778,167200.0
2012-03-02 14:40:00,12.04,12.04,12.02,12.02,93400.0,9.3778,9.3778,9.3622,9.3622,93400.0
2012-03-02 14:45:00,12.02,12.04,12.02,12.03,152000.0,9.3622,9.3778,9.3622,9.37,152000.0
2012-03-02 14:50:00,12.03,12.05,12.02,12.04,225400.0,9.37,9.3856,9.3622,9.3778,225400.0
2012-03-02 14:55:00,12.04,12.04,12.04,12.04,83400.0,9.3778,9.3778,9.3778,9.3778,83400.0
2012-03-02 15:00:00,12.04,12.05,12.03,12.03,319000.0,9.3778,9.3856,9.37,9.37,319000.0
2012-03-02 15:05:00,12.03,12.04,12.03,12.04,50000.0,9.37,9.3778,9.37,9.3778,50000.0
2012-03-02 15:10:00,12.03,12.04,12.02,12.03,132400.0,9.37,9.3778,9.3622,9.37,132400.0
2012-03-02 15:15:00,12.03,12.03,12.02,12.03,108600.0,9.37,9.37,9.3622,9.37,108600.0
2012-03-02 15:20:00,12.03,12.03,12.02,12.03,120000.0,9.37,9.37,9.3622,9.37,120000.0
2012-03-02 15:25:00,12.03,12.04,12.02,12.04,226400.0,9.37,9.3778,9.3622,9.3778,226400.0
2012-03-02 15:30:00,12.04,12.04,12.03,12.04,232400.0,9.3778,9.3778,9.37,9.3778,232400.0
2012-03-02 15:35:00,12.04,12.04,12.03,12.03,179800.0,9.3778,9.3778,9.37,9.37,179800.0
2012-03-02 15:40:00,12.03,12.03,12.02,12.03,233400.0,9.37,9.37,9.3622,9.37,233400.0
2012-03-02 15:45:00,12.03,12.05,12.03,12.05,273800.0,9.37,9.3856,9.37,9.3856,273800.0
2012-03-02 15:50:00,12.05,12.05,12.03,12.03,323800.0,9.3856,9.3856,9.37,9.37,323800.0
2012-03-02 15:55:00,12.03,12.04,12.03,12.04,548000.0,9.37,9.3778,9.37,9.3778,548000.0
2012-03-05 09:30:00,11.96,12.01,11.84,11.95,437200.0,9.3155,9.3544,9.222,9.3077,437200.0
2012-03-05 09:35:00,11.94,11.99,11.93,11.99,186000.0,9.2999,9.3389,9.2921,9.3389,186000.0
2012-03-05 09:40:00,11.99,11.99,11.94,11.95,115800.0,9.3389,9.3389,9.2999,9.3077,115800.0
2012-03-05 09:45:00,11.95,11.95,11.93,11.95,70200.0,9.3077,9.3077,9.2921,9.3077,70200.0
2012-03-05 09:50:00,11.95,11.99,11.95,11.99,130400.0,9.3077,9.3389,9.3077,9.3389,130400.0
2012-03-05 09:55:00,11.99,11.99,11.92,11.95,200000.0,9.3389,9.3389,9.2843,9.3077,200000.0
2012-03-05 10:00:00,11.95,11.99,11.94,11.99,106800.0,9.3077,9.3389,9.2999,9.3389,106800.0
2012-03-05 10:05:00,11.98,11.99,11.95,11.98,128000.0,9.3311,9.3389,9.3077,9.3311,128000.0
2012-03-05 10:10:00,11.97,11.99,11.96,11.99,225400.0,9.3233,9.3389,9.3155,9.3389,225400.0
2012-03-05 10:15:00,11.99,11.99,11.94,11.95,163600.0,9.3389,9.3389,9.2999,9.3077,163600.0
2012-03-05 10:20:00,11.95,11.95,11.92,11.92,146400.0,9.3077,9.3077,9.2843,9.2843,146400.0
2012-03-05 10:25:00,11.92,11.94,11.92,11.93,124800.0,9.2843,9.2999,9.2843,9.2921,124800.0
2012-03-05 10:30:00,11.93,11.96,11.93,11.95,88000.0,9.2921,9.3155,9.2921,9.3077,88000.0
2012-03-05 10:35:00,11.95,11.95,11.92,11.92,164800.0,9.3077,9.3077,9.2843,9.2843,164800.0
2012-03-05 10:40:00,11.92,11.95,11.92,11.93,100400.0,9.2843,9.3077,9.2843,9.2921,100400.0
2012-03-05 10:45:00,11.93,11.93,11.91,11.91,244800.0,9.2921,9.2921,9.2765,9.2765,244800.0
2012-03-05 10:50:00,11.91,11.92,11.9,11.9,83000.0,9.2765,9.2843,9.2688,9.2688,83000.0
2012-03-05 10:55:00,11.9,11.9,11.89,11.9,91400.0,9.2688,9.2688,9.261,9.2688,91400.0
2012-03-05 11:00:00,11.9,11.9,11.89,11.9,62200.0,9.2688,9.2688,9.261,9.2688,62200.0
2012-03-05 11:05:00,11.9,11.91,11.89,11.9,131200.0,9.2688,9.2765,9.261,9.2688,131200.0
2012-03-05 11:10:00,11.9,11.92,11.9,11.91,109600.0,9.2688,9.2843,9.2688,9.2765,109600.0
2012-03-05 11:15:00,11.92,11.95,11.9,11.95,163200.0,9.2843,9.3077,9.2688,9.3077,163200.0
2012-03-05 11:20:00,11.94,11.97,11.92,11.95,126200.0,9.2999,9.3233,9.2843,9.3077,126200.0
2012-03-05 11:25:00,11.95,11.99,11.94,11.97,145600.0,9.3077,9.3389,9.2999,9.3233,145600.0
2012-03-05 11:30:00,11.98,12.0,11.97,11.99,92600.0,9.3311,9.3466,9.3233,9.3389,92600.0
2012-03-05 11:35:00,11.99,11.99,11.97,11.98,134000.0,9.3389,9.3389,9.3233,9.3311,134000.0
2012-03-05 11:40:00,11.98,11.99,11.97,11.99,70800.0,9.3311,9.3389,9.3233,9.3389,70800.0
2012-03-05 11:45:00,11.98,12.0,11.98,11.99,286600.0,9.3311,9.3466,9.3311,9.3389,286600.0
2012-03-05 11:50:00,11.99,12.01,11.99,12.0,200000.0,9.3389,9.3544,9.3389,9.3466,200000.0
2012-03-05 11:55:00,12.0,12.01,12.0,12.01,67200.0,9.3466,9.3544,9.3466,9.3544,67200.0
2012-03-05 12:00:00,12.01,12.01,11.97,11.97,100200.0,9.3544,9.3544,9.3233,9.3233,100200.0
2012-03-05 12:05:00,11.97,11.99,11.97,11.98,197600.0,9.3233,9.3389,9.3233,9.3311,197600.0
2012-03-05 12:10:00,11.98,11.99,11.97,11.99,81200.0,9.3311,9.3389,9.3233,9.3389,81200.0
2012-03-05 12:15:00,11.99,11.99,11.98,11.99,51400.0,9.3389,9.3389,9.3311,9.3389,51400.0
2012-03-05 12:20:00,11.99,12.02,11.99,11.99,81600.0,9.3389,9.3622,9.3389,9.3389,81600.0
2012-03-05 12:25:00,11.99,11.99,11.97,11.97,63800.0,9.3389,9.3389,9.3233,9.3233,63800.0
2012-03-05 12:30:00,11.97,11.98,11.97,11.97,40600.0,9.3233,9.3311,9.3233,9.3233,40600.0
2012-03-05 12:35:00,11.97,11.98,11.97,11.97,36400.0,9.3233,9.3311,9.3233,9.3233,36400.0
2012-03-05 12:40:00,11.98,12.01,11.97,12.01,80000.0,9.3311,9.3544,9.3233,9.3544,80000.0
2012-03-05 12:45:00,12.01,12.01,11.99,12.0,106200.0,9.3544,9.3544,9.3389,9.3466,106200.0
2012-03-05 12:50:00,12.0,12.01,11.99,11.99,56200.0,9.3466,9.3544,9.3389,9.3389,56200.0
2012-03-05 12:55:00,11.99,11.99,11.99,11.99,52200.0,9.3389,9.3389,9.3389,9.3389,52200.0
2012-03-05 13:00:00,11.99,12.0,11.99,12.0,41200.0,9.3389,9.3466,9.3389,9.3466,41200.0
2012-03-05 13:05:00,11.99,12.0,11.99,11.99,76000.0,9.3389,9.3466,9.3389,9.3389,76000.0
2012-03-05 13:10:00,11.99,11.99,11.97,11.98,46400.0,9.3389,9.3389,9.3233,9.3311,46400.0
2012-03-05 13:15:00,11.98,11.99,11.98,11.99,22200.0,9.3311,9.3389,9.3311,9.3389,22200.0
2012-03-05 13:20:00,11.99,11.99,11.99,11.99,24800.0,9.3389,9.3389,9.3389,9.3389,24800.0
2012-03-05 13:25:00,11.99,11.99,11.99,11.99,46600.0,9.3389,9.3389,9.3389,9.3389,46600.0
2012-03-05 13:30:00,11.99,12.0,11.99,12.0,95000.0,9.3389,9.3466,9.3389,9.3466,95000.0
2012-03-05 13:35:00,12.0,12.02,11.99,12.01,115800.0,9.3466,9.3622,9.3389,9.3544,115800.0
2012-03-05 13:40:00,12.02,12.02,12.0,12.0,335000.0,9.3622,9.3622,9.3466,9.3466,335000.0
2012-03-05 13:45:00,12.0,12.0,11.99,11.99,50800.0,9.3466,9.3466,9.3389,9.3389,50800.0
2012-03-05 13:50:00,12.0,12.0,11.98,11.99,90000.0,9.3466,9.3466,9.3311,9.3389,90000.0
2012-03-05 13:55:00,11.99,11.99,11.99,11.99,44400.0,9.3389,9.3389,9.3389,9.3389,44400.0
2012-03-05 14:00:00,11.99,11.99,11.97,11.97,106600.0,9.3389,9.3389,9.3233,9.3233,106600.0
2012-03-05 14:05:00,11.97,12.01,11.97,12.01,142800.0,9.3233,9.3544,9.3233,9.3544,142800.0
2012-03-05 14:10:00,12.01,12.01,11.99,11.99,135600.0,9.3544,9.3544,9.3389,9.3389,135600.0
2012-03-05 14:15:00,11.99,12.01,11.99,12.01,77200.0,9.3389,9.3544,9.3389,9.3544,77200.0
2012-03-05 14:20:00,12.0,12.01,12.0,12.01,47200.0,9.3466,9.3544,9.3466,9.3544,47200.0
2012-03-05 14:25:00,12.0,12.03,12.0,12.03,123600.0,9.3466,9.37,9.3466,9.37,123600.0
2012-03-05 14:30:00,12.03,12.03,11.99,12.01,263200.0,9.37,9.37,9.3389,9.3544,263200.0
2012-03-05 14:35:00,12.01,12.01,12.0,12.01,26400.0,9.3544,9.3544,9.3466,9.3544,26400.0
2012-03-05 14:40:00,12.01,12.04,12.0,12.04,127000.0,9.3544,9.3778,9.3466,9.3778,127000.0
2012-03-05 14:45:00,12.04,12.04,12.04,12.04,22600.0,9.3778,9.3778,9.3778,9.3778,22600.0
2012-03-05 14:50:00,12.04,12.05,12.04,12.05,89200.0,9.3778,9.3856,9.3778,9.3856,89200.0
2012-03-05 14:55:00,12.05,12.07,12.05,12.06,219600.0,9.3856,9.4012,9.3856,9.3934,219600.0
2012-03-05 15:00:00,12.06,12.06,12.06,12.06,67400.0,9.3934,9.3934,9.3934,9.3934,67400.0
2012-03-05 15:05:00,12.06,12.09,12.06,12.09,166600.0,9.3934,9.4167,9.3934,9.4167,166600.0
2012-03-05 15:10:00,12.09,12.1,12.08,12.1,132600.0,9.4167,9.4245,9.409,9.4245,132600.0
2012-03-05 15:15:00,12.1,12.1,12.09,12.1,228800.0,9.4245,9.4245,9.4167,9.4245,228800.0
2012-03-05 15:20:00,12.1,12.12,12.1,12.11,304600.0,9.4245,9.4401,9.4245,9.4323,304600.0
2012-03-05 15:25:00,12.11,12.12,12.09,12.1,113400.0,9.4323,9.4401,9.4167,9.4245,113400.0
2012-03-05 15:30:00,12.1,12.13,12.09,12.12,329000.0,9.4245,9.4479,9.4167,9.4401,329000.0
2012-03-05 15:35:00,12.12,12.12,12.1,12.11,199800.0,9.4401,9.4401,9.4245,9.4323,199800.0
2012-03-05 15:40:00,12.11,12.12,12.09,12.1,171000.0,9.4323,9.4401,9.4167,9.4245,171000.0
2012-03-05 15:45:00,12.1,12.12,12.1,12.11,200200.0,9.4245,9.4401,9.4245,9.4323,200200.0
2012-03-05 15:50:00,12.1,12.11,12.1,12.1,206000.0,9.4245,9.4323,9.4245,9.4245,206000.0
2012-03-05 15:55:00,12.1,12.11,12.09,12.09,295600.0,9.4245,9.4323,9.4167,9.4167,295600.0
2012-03-06 09:30:00,12.05,12.06,12.01,12.01,267200.0,9.3856,9.3934,9.3544,9.3544,267200.0
2012-03-06 09:35:00,12.02,12.03,11.99,12.0,254600.0,9.3622,9.37,9.3389,9.3466,254600.0
2012-03-06 09:40:00,11.99,12.01,11.99,12.0,242600.0,9.3389,9.3544,9.3389,9.3466,242600.0
2012-03-06 09:45:00,11.99,12.01,11.99,12.01,169000.0,9.3389,9.3544,9.3389,9.3544,169000.0
2012-03-06 09:50:00,12.01,12.06,12.01,12.06,176200.0,9.3544,9.3934,9.3544,9.3934,176200.0
2012-03-06 09:55:00,12.06,12.09,12.06,12.06,155400.0,9.3934,9.4167,9.3934,9.3934,155400.0
2012-03-06 10:00:00,12.06,12.06,12.04,12.06,111200.0,9.3934,9.3934,9.3778,9.3934,111200.0
2012-03-06 10:05:00,12.06,12.09,12.06,12.07,98200.0,9.3934,9.4167,9.3934,9.4012,98200.0
2012-03-06 10:10:00,12.08,12.1,12.07,12.1,140400.0,9.409,9.4245,9.4012,9.4245,140400.0
2012-03-06 10:15:00,12.1,12.11,12.08,12.08,123800.0,9.4245,9.4323,9.409,9.409,123800.0
2012-03-06 10:20:00,12.09,12.09,12.06,12.08,65800.0,9.4167,9.4167,9.3934,9.409,65800.0
2012-03-06 10:25:00,12.08,12.08,12.08,12.08,43000.0,9.409,9.409,9.409,9.409,43000.0
2012-03-06 10:30:00,12.08,12.09,12.06,12.09,189000.0,9.409,9.4167,9.3934,9.4167,189000.0
2012-03-06 10:35:00,12.09,12.09,12.06,12.08,114800.0,9.4167,9.4167,9.3934,9.409,114800.0
2012-03-06 10:40:00,12.08,12.08,12.06,12.07,130000.0,9.409,9.409,9.3934,9.4012,130000.0
2012-03-06 10:45:00,12.07,12.07,12.06,12.06,95200.0,9.4012,9.4012,9.3934,9.3934,95200.0
2012-03-06 10:50:00,12.06,12.07,12.05,12.06,117000.0,9.3934,9.4012,9.3856,9.3934,117000.0
2012-03-06 10:55:00,12.06,12.08,12.06,12.07,126400.0,9.3934,9.409,9.3934,9.4012,126400.0
2012-03-06 11:00:00,12.08,12.09,12.07,12.09,41200.0,9.409,9.4167,9.4012,9.4167,41200.0
2012-03-06 11:05:00,12.09,12.1,12.07,12.09,109200.0,9.4167,9.4245,9.4012,9.4167,109200.0
2012-03-06 11:10:00,12.09,12.09,12.09,12.09,51800.0,9.4167,9.4167,9.4167,9.4167,51800.0
2012-03-06 11:15:00,12.09,12.09,12.08,12.09,71400.0,9.4167,9.4167,9.409,9.4167,71400.0
2012-03-06 11:20:00,12.09,12.09,12.08,12.09,79000.0,9.4167,9.4167,9.409,9.4167,79000.0
2012-03-06 11:25:00,12.09,12.09,12.09,12.09,53800.0,9.4167,9.4167,9.4167,9.4167,53800.0
2012-03-06 11:30:00,12.09,12.09,12.06,12.06,173000.0,9.4167,9.4167,9.3934,9.3934,173000.0
2012-03-06 11:35:00,12.06,12.07,12.05,12.07,86200.0,9.3934,9.4012,9.3856,9.4012,86200.0
2012-03-06 11:40:00,12.07,12.09,12.07,12.09,145800.0,9.4012,9.4167,9.4012,9.4167,145800.0
2012-03-06 11:45:00,12.09,12.09,12.07,12.07,88000.0,9.4167,9.4167,9.4012,9.4012,88000.0
2012-03-06 11:50:00,12.08,12.1,12.07,12.08,119600.0,9.409,9.4245,9.4012,9.409,119600.0
2012-03-06 11:55:00,12.09,12.1,12.08,12.09,85600.0,9.4167,9.4245,9.409,9.4167,85600.0
2012-03-06 12:00:00,12.09,12.1,12.08,12.09,94000.0,9.4167,9.4245,9.409,9.4167,94000.0
2012-03-06 12:05:00,12.09,12.09,12.07,12.07,93200.0,9.4167,9.4167,9.4012,9.4012,93200.0
2012-03-06 12:10:00,12.08,12.08,12.07,12.07,34000.0,9.409,9.409,9.4012,9.4012,34000.0
2012-03-06 12:15:00,12.07,12.07,12.04,12.04,175000.0,9.4012,9.4012,9.3778,9.3778,175000.0
2012-03-06 12:20:00,12.04,12.05,12.03,12.04,229200.0,9.3778,9.3856,9.37,9.3778,229200.0
2012-03-06 12:25:00,12.03,12.04,12.0,12.01,247200.0,9.37,9.3778,9.3466,9.3544,247200.0
2012-03-06 12:30:00,12.01,12.03,12.01,12.03,108400.0,9.3544,9.37,9.3544,9.37,108400.0
2012-03-06 12:35:00,12.03,12.05,12.03,12.05,48600.0,9.37,9.3856,9.37,9.3856,48600.0
2012-03-06 12:40:00,12.05,12.05,12.04,12.05,76800.0,9.3856,9.3856,9.3778,9.3856,76800.0
2012-03-06 12:45:00,12.05,12.05,12.04,12.04,58800.0,9.3856,9.3856,9.3778,9.3778,58800.0
2012-03-06 12:50:00,12.04,12.05,12.04,12.05,40000.0,9.3778,9.3856,9.3778,9.3856,40000.0
2012-03-06 12:55:00,12.05,12.06,12.05,12.05,171800.0,9.3856,9.3934,9.3856,9.3856,171800.0
2012-03-06 13:00:00,12.05,12.05,12.04,12.05,65400.0,9.3856,9.3856,9.3778,9.3856,65400.0
2012-03-06 13:05:00,12.05,12.06,12.05,12.06,62400.0,9.3856,9.3934,9.3856,9.3934,62400.0
2012-03-06 13:10:00,12.06,12.07,12.05,12.07,77800.0,9.3934,9.4012,9.3856,9.4012,77800.0
2012-03-06 13:15:00,12.07,12.08,12.06,12.06,85800.0,9.4012,9.409,9.3934,9.3934,85800.0
2012-03-06 13:20:00,12.06,12.08,12.06,12.08,95600.0,9.3934,9.409,9.3934,9.409,95600.0
2012-03-06 13:25:00,12.08,12.09,12.07,12.07,192200.0,9.409,9.4167,9.4012,9.4012,192200.0
2012-03-06 13:30:00,12.08,12.09,12.07,12.08,105800.0,9.409,9.4167,9.4012,9.409,105800.0
2012-03-06 13:35:00,12.08,12.09,12.08,12.08,134800.0,9.409,9.4167,9.409,9.409,134800.0
2012-03-06 13:40:00,12.08,12.09,12.06,12.08,168200.0,9.409,9.4167,9.3934,9.409,168200.0
2012-03-06 13:45:00,12.08,12.09,12.06,12.07,200200.0,9.409,9.4167,9.3934,9.4012,200200.0
2012-03-06 13:50:00,12.07,12.08,12.07,12.08,58600.0,9.4012,9.409,9.4012,9.409,58600.0
2012-03-06 13:55:00,12.08,12.08,12.08,12.08,138200.0,9.409,9.409,9.409,9.409,138200.0
2012-03-06 14:00:00,12.08,12.09,12.08,12.08,116000.0,9.409,9.4167,9.409,9.409,116000.0
2012-03-06 14:05:00,12.09,12.09,12.08,12.08,197000.0,9.4167,9.4167,9.409,9.409,197000.0
2012-03-06 14:10:00,12.08,12.1,12.08,12.1,230600.0,9.409,9.4245,9.409,9.4245,230600.0
2012-03-06 14:15:00,12.1,12.1,12.08,12.08,126800.0,9.4245,9.4245,9.409,9.409,126800.0
2012-03-06 14:20:00,12.08,12.08,12.06,12.06,121600.0,9.409,9.409,9.3934,9.3934,121600.0
2012-03-06 14:25:00,12.06,12.07,12.05,12.07,199000.0,9.3934,9.4012,9.3856,9.4012,199000.0
2012-03-06 14:30:00,12.06,12.08,12.06,12.07,162000.0,9.3934,9.409,9.3934,9.4012,162000.0
2012-03-06 14:35:00,12.07,12.07,12.06,12.06,68600.0,9.4012,9.4012,9.3934,9.3934,68600.0
2012-03-06 14:40:00,12.06,12.06,12.05,12.06,97000.0,9.3934,9.3934,9.3856,9.3934,97000.0
2012-03-06 14:45:00,12.05,12.06,12.04,12.04,140600.0,9.3856,9.3934,9.3778,9.3778,140600.0
2012-03-06 14:50:00,12.04,12.04,12.02,12.03,142600.0,9.3778,9.3778,9.3622,9.37,142600.0
2012-03-06 14:55:00,12.03,12.04,12.02,12.03,129600.0,9.37,9.3778,9.3622,9.37,129600.0
2012-03-06 15:00:00,12.03,12.04,12.02,12.04,88600.0,9.37,9.3778,9.3622,9.3778,88600.0
2012-03-06 15:05:00,12.04,12.04,12.03,12.04,140400.0,9.3778,9.3778,9.37,9.3778,140400.0
2012-03-06 15:10:00,12.04,12.05,12.03,12.04,195200.0,9.3778,9.3856,9.37,9.3778,195200.0
2012-03-06 15:15:00,12.04,12.04,12.03,12.04,117400.0,9.3778,9.3778,9.37,9.3778,117400.0
2012-03-06 15:20:00,12.04,12.04,12.03,12.03,127600.0,9.3778,9.3778,9.37,9.37,127600.0
2012-03-06 15:25:00,12.04,12.04,12.02,12.02,114400.0,9.3778,9.3778,9.3622,9.3622,114400.0
2012-03-06 15:30:00,12.02,12.03,12.0,12.01,199800.0,9.3622,9.37,9.3466,9.3544,199800.0
2012-03-06 15:35:00,12.01,12.02,12.01,12.01,136000.0,9.3544,9.3622,9.3544,9.3544,136000.0
2012-03-06 15:40:00,12.02,12.04,12.01,12.02,218200.0,9.3622,9.3778,9.3544,9.3622,218200.0
2012-03-06 15:45:00,12.02,12.03,12.02,12.03,159000.0,9.3622,9.37,9.3622,9.37,159000.0
2012-03-06 15:50:00,12.02,12.03,12.02,12.03,253800.0,9.3622,9.37,9.3622,9.37,253800.0
2012-03-06 15:55:00,12.03,12.04,12.03,12.03,457000.0,9.37,9.3778,9.37,9.37,457000.0
2012-03-07 09:30:00,12.01,12.03,11.97,12.0,227200.0,9.3544,9.37,9.3233,9.3466,227200.0
2012-03-07 09:35:00,12.0,12.01,11.99,12.01,56200.0,9.3466,9.3544,9.3389,9.3544,56200.0
2012-03-07 09:40:00,12.0,12.02,11.99,12.0,96000.0,9.3466,9.3622,9.3389,9.3466,96000.0
2012-03-07 09:45:00,12.01,12.02,11.98,11.99,276600.0,9.3544,9.3622,9.3311,9.3389,276600.0
2012-03-07 09:50:00,11.99,12.04,11.99,12.01,214000.0,9.3389,9.3778,9.3389,9.3544,214000.0
2012-03-07 09:55:00,12.0,12.01,11.99,11.99,37800.0,9.3466,9.3544,9.3389,9.3389,37800.0
2012-03-07 10:00:00,11.99,12.03,11.98,12.02,155800.0,9.3389,9.37,9.3311,9.3622,155800.0
2012-03-07 10:05:00,12.02,12.04,11.99,11.99,149200.0,9.3622,9.3778,9.3389,9.3389,149200.0
2012-03-07 10:10:00,11.99,12.0,11.98,12.0,98200.0,9.3389,9.3466,9.3311,9.3466,98200.0
2012-03-07 10:15:00,11.99,12.01,11.99,12.0,110400.0,9.3389,9.3544,9.3389,9.3466,110400.0
2012-03-07 10:20:00,12.0,12.01,11.99,11.99,126600.0,9.3466,9.3544,9.3389,9.3389,126600.0
2012-03-07 10:25:00,11.99,12.01,11.99,12.0,86400.0,9.3389,9.3544,9.3389,9.3466,86400.0
2012-03-07 10:30:00,11.99,12.01,11.97,12.0,225800.0,9.3389,9.3544,9.3233,9.3466,225800.0
2012-03-07 10:35:00,12.0,12.01,11.99,11.99,102800.0,9.3466,9.3544,9.3389,9.3389,102800.0
2012-03-07 10:40:00,11.99,12.01,11.99,12.01,102800.0,9.3389,9.3544,9.3389,9.3544,102800.0
2012-03-07 10:45:00,12.01,12.02,12.0,12.0,59000.0,9.3544,9.3622,9.3466,9.3466,59000.0
2012-03-07 10:50:00,12.01,12.01,11.99,12.0,64000.0,9.3544,9.3544,9.3389,9.3466,64000.0
2012-03-07 10:55:00,11.99,12.0,11.99,12.0,83200.0,9.3389,9.3466,9.3389,9.3466,83200.0
2012-03-07 11:00:00,12.0,12.01,11.99,11.99,99000.0,9.3466,9.3544,9.3389,9.3389,99000.0
2012-03-07 11:05:00,11.99,12.01,11.99,12.0,130600.0,9.3389,9.3544,9.3389,9.3466,130600.0
2012-03-07 11:10:00,12.0,12.02,11.99,12.01,105600.0,9.3466,9.3622,9.3389,9.3544,105600.0
2012-03-07 11:15:00,12.01,12.01,11.99,12.01,89400.0,9.3544,9.3544,9.3389,9.3544,89400.0
2012-03-07 11:20:00,12.0,12.02,11.99,12.0,213800.0,9.3466,9.3622,9.3389,9.3466,213800.0
2012-03-07 11:25:00,12.01,12.01,11.99,12.0,19800.0,9.3544,9.3544,9.3389,9.3466,19800.0
2012-03-07 11:30:00,12.0,12.0,11.99,12.0,32600.0,9.3466,9.3466,9.3389,9.3466,32600.0
2012-03-07 11:35:00,12.0,12.0,11.98,11.99,211600.0,9.3466,9.3466,9.3311,9.3389,211600.0
2012-03-07 11:40:00,11.99,12.02,11.99,12.02,100800.0,9.3389,9.3622,9.3389,9.3622,100800.0
2012-03-07 11:45:00,12.02,12.02,12.01,12.01,120400.0,9.3622,9.3622,9.3544,9.3544,120400.0
2012-03-07 11:50:00,12.0,12.01,12.0,12.0,22800.0,9.3466,9.3544,9.3466,9.3466,22800.0
2012-03-07 11:55:00,12.0,12.03,12.0,12.03,71800.0,9.3466,9.37,9.3466,9.37,71800.0
2012-03-07 12:00:00,12.03,12.03,12.02,12.03,29400.0,9.37,9.37,9.3622,9.37,29400.0
2012-03-07 12:05:00,12.03,12.03,12.01,12.02,93600.0,9.37,9.37,9.3544,9.3622,93600.0
2012-03-07 12:10:00,12.01,12.02,12.01,12.01,39800.0,9.3544,9.3622,9.3544,9.3544,39800.0
2012-03-07 12:15:00,12.01,12.01,12.0,12.0,43000.0,9.3544,9.3544,9.3466,9.3466,43000.0
2012-03-07 12:20:00,12.0,12.01,12.0,12.0,15200.0,9.3466,9.3544,9.3466,9.3466,15200.0
2012-03-07 12:25:00,12.0,12.01,12.0,12.0,17200.0,9.3466,9.3544,9.3466,9.3466,17200.0
2012-03-07 12:30:00,12.0,12.01,11.99,11.99,44400.0,9.3466,9.3544,9.3389,9.3389,44400.0
2012-03-07 12:35:00,11.99,12.0,11.99,12.0,25200.0,9.3389,9.3466,9.3389,9.3466,25200.0
2012-03-07 12:40:00,12.0,12.01,11.99,12.01,75600.0,9.3466,9.3544,9.3389,9.3544,75600.0
2012-03-07 12:45:00,12.01,12.02,12.01,12.02,38200.0,9.3544,9.3622,9.3544,9.3622,38200.0
2012-03-07 12:50:00,12.02,12.02,12.01,12.02,15200.0,9.3622,9.3622,9.3544,9.3622,15200.0
2012-03-07 12:55:00,12.01,12.02,12.01,12.02,65400.0,9.3544,9.3622,9.3544,9.3622,65400.0
2012-03-07 13:00:00,12.02,12.03,12.01,12.03,58000.0,9.3622,9.37,9.3544,9.37,58000.0
2012-03-07 13:05:00,12.03,12.03,12.01,12.01,96800.0,9.37,9.37,9.3544,9.3544,96800.0
2012-03-07 13:10:00,12.01,12.02,12.01,12.02,42200.0,9.3544,9.3622,9.3544,9.3622,42200.0
2012-03-07 13:15:00,12.02,12.02,12.01,12.02,45400.0,9.3622,9.3622,9.3544,9.3622,45400.0
2012-03-07 13:20:00,12.02,12.03,12.01,12.03,66000.0,9.3622,9.37,9.3544,9.37,66000.0
2012-03-07 13:25:00,12.03,12.03,12.02,12.02,25000.0,9.37,9.37,9.3622,9.3622,25000.0
2012-03-07 13:30:00,12.02,12.02,12.01,12.02,47200.0,9.3622,9.3622,9.3544,9.3622,47200.0
2012-03-07 13:35:00,12.01,12.03,12.01,12.03,243600.0,9.3544,9.37,9.3544,9.37,243600.0
2012-03-07 13:40:00,12.02,12.03,12.02,12.03,200400.0,9.3622,9.37,9.3622,9.37,200400.0
2012-03-07 13:45:00,12.03,12.03,12.01,12.02,44400.0,9.37,9.37,9.3544,9.3622,44400.0
2012-03-07 13:50:00,12.02,12.04,12.02,12.03,365000.0,9.3622,9.3778,9.3622,9.37,365000.0
2012-03-07 13:55:00,12.03,12.04,12.03,12.03,76800.0,9.37,9.3778,9.37,9.37,76800.0
2012-03-07 14:00:00,12.03,12.04,12.03,12.04,36800.0,9.37,9.3778,9.37,9.3778,36800.0
2012-03-07 14:05:00,12.03,12.04,12.02,12.03,74600.0,9.37,9.3778,9.3622,9.37,74600.0
2012-03-07 14:10:00,12.02,12.03,12.02,12.03,44200.0,9.3622,9.37,9.3622,9.37,44200.0
2012-03-07 14:15:00,12.03,12.04,12.03,12.04,60200.0,9.37,9.3778,9.37,9.3778,60200.0
2012-03-07 14:20:00,12.04,12.04,12.03,12.03,40000.0,9.3778,9.3778,9.37,9.37,40000.0
2012-03-07 14:25:00,12.04,12.04,12.03,12.03,40800.0,9.3778,9.3778,9.37,9.37,40800.0
2012-03-07 14:30:00,12.03,12.03,12.03,12.03,45200.0,9.37,9.37,9.37,9.37,45200.0
2012-03-07 14:35:00,12.03,12.03,12.03,12.03,33000.0,9.37,9.37,9.37,9.37,33000.0
2012-03-07 14:40:00,12.03,12.03,12.02,12.03,65400.0,9.37,9.37,9.3622,9.37,65400.0
2012-03-07 14:45:00,12.03,12.04,12.03,12.04,68200.0,9.37,9.3778,9.37,9.3778,68200.0
2012-03-07 14:50:00,12.04,12.06,12.03,12.05,312800.0,9.3778,9.3934,9.37,9.3856,312800.0
2012-03-07 14:55:00,12.05,12.05,12.05,12.05,15400.0,9.3856,9.3856,9.3856,9.3856,15400.0
2012-03-07 15:00:00,12.05,12.06,12.04,12.05,96600.0,9.3856,9.3934,9.3778,9.3856,96600.0
2012-03-07 15:05:00,12.04,12.05,12.03,12.03,77000.0,9.3778,9.3856,9.37,9.37,77000.0
2012-03-07 15:10:00,12.03,12.04,12.03,12.04,66600.0,9.37,9.3778,9.37,9.3778,66600.0
2012-03-07 15:15:00,12.04,12.04,12.03,12.04,113800.0,9.3778,9.3778,9.37,9.3778,113800.0
2012-03-07 15:20:00,12.04,12.05,12.04,12.04,81600.0,9.3778,9.3856,9.3778,9.3778,81600.0
2012-03-07 15:25:00,12.04,12.05,12.04,12.05,73600.0,9.3778,9.3856,9.3778,9.3856,73600.0
2012-03-07 15:30:00,12.05,12.05,12.04,12.04,74800.0,9.3856,9.3856,9.3778,9.3778,74800.0
2012-03-07 15:35:00,12.04,12.05,12.04,12.05,83600.0,9.3778,9.3856,9.3778,9.3856,83600.0
2012-03-07 15:40:00,12.04,12.05,12.03,12.04,168200.0,9.3778,9.3856,9.37,9.3778,168200.0
2012-03-07 15:45:00,12.04,12.05,12.04,12.05,113400.0,9.3778,9.3856,9.3778,9.3856,113400.0
2012-03-07 15:50:00,12.05,12.05,12.04,12.04,157600.0,9.3856,9.3856,9.3778,9.3778,157600.0
2012-03-07 15:55:00,12.04,12.04,12.03,12.04,571400.0,9.3778,9.3778,9.37,9.3778,571400.0
2012-03-08 09:30:00,12.06,12.08,12.04,12.04,190600.0,9.3934,9.409,9.3778,9.3778,190600.0
2012-03-08 09:35:00,12.04,12.05,12.02,12.02,86800.0,9.3778,9.3856,9.3622,9.3622,86800.0
2012-03-08 09:40:00,12.02,12.08,12.02,12.05,170600.0,9.3622,9.409,9.3622,9.3856,170600.0
2012-03-08 09:45:00,12.05,12.08,12.05,12.06,85400.0,9.3856,9.409,9.3856,9.3934,85400.0
2012-03-08 09:50:00,12.06,12.06,12.04,12.04,81400.0,9.3934,9.3934,9.3778,9.3778,81400.0
2012-03-08 09:55:00,12.04,12.07,12.04,12.06,63000.0,9.3778,9.4012,9.3778,9.3934,63000.0
2012-03-08 10:00:00,12.06,12.06,12.04,12.05,76000.0,9.3934,9.3934,9.3778,9.3856,76000.0
2012-03-08 10:05:00,12.04,12.05,12.02,12.05,94200.0,9.3778,9.3856,9.3622,9.3856,94200.0
2012-03-08 10:10:00,12.05,12.08,12.04,12.07,130200.0,9.3856,9.409,9.3778,9.4012,130200.0
2012-03-08 10:15:00,12.08,12.08,12.06,12.08,123000.0,9.409,9.409,9.3934,9.409,123000.0
2012-03-08 10:20:00,12.08,12.09,12.05,12.05,224200.0,9.409,9.4167,9.3856,9.3856,224200.0
2012-03-08 10:25:00,12.05,12.06,12.04,12.06,95200.0,9.3856,9.3934,9.3778,9.3934,95200.0
2012-03-08 10:30:00,12.06,12.08,12.05,12.08,175600.0,9.3934,9.409,9.3856,9.409,175600.0
2012-03-08 10:35:00,12.08,12.09,12.07,12.07,66800.0,9.409,9.4167,9.4012,9.4012,66800.0
2012-03-08 10:40:00,12.07,12.08,12.06,12.06,24600.0,9.4012,9.409,9.3934,9.3934,24600.0
2012-03-08 10:45:00,12.07,12.09,12.06,12.09,153200.0,9.4012,9.4167,9.3934,9.4167,153200.0
2012-03-08 10:50:00,12.09,12.1,12.09,12.1,109200.0,9.4167,9.4245,9.4167,9.4245,109200.0
2012-03-08 10:55:00,12.1,12.12,12.1,12.11,187800.0,9.4245,9.4401,9.4245,9.4323,187800.0
2012-03-08 11:00:00,12.12,12.12,12.11,12.12,81000.0,9.4401,9.4401,9.4323,9.4401,81000.0
2012-03-08 11:05:00,12.11,12.13,12.11,12.11,168000.0,9.4323,9.4479,9.4323,9.4323,168000.0
2012-03-08 11:10:00,12.12,12.13,12.12,12.12,54600.0,9.4401,9.4479,9.4401,9.4401,54600.0
2012-03-08 11:15:00,12.12,12.12,12.11,12.12,44000.0,9.4401,9.4401,9.4323,9.4401,44000.0
2012-03-08 11:20:00,12.11,12.12,12.11,12.12,29800.0,9.4323,9.4401,9.4323,9.4401,29800.0
2012-03-08 11:25:00,12.12,12.12,12.11,12.11,97800.0,9.4401,9.4401,9.4323,9.4323,97800.0
2012-03-08 11:30:00,12.12,12.12,12.1,12.11,108400.0,9.4401,9.4401,9.4245,9.4323,108400.0
2012-03-08 11:35:00,12.1,12.11,12.09,12.11,70200.0,9.4245,9.4323,9.4167,9.4323,70200.0
2012-03-08 11:40:00,12.1,12.11,12.09,12.1,66200.0,9.4245,9.4323,9.4167,9.4245,66200.0
2012-03-08 11:45:00,12.1,12.12,12.1,12.12,117000.0,9.4245,9.4401,9.4245,9.4401,117000.0
2012-03-08 11:50:00,12.12,12.13,12.11,12.13,179600.0,9.4401,9.4479,9.4323,9.4479,179600.0
2012-03-08 11:55:00,12.13,12.13,12.11,12.12,71600.0,9.4479,9.4479,9.4323,9.4401,71600.0
2012-03-08 12:00:00,12.12,12.12,12.12,12.12,41200.0,9.4401,9.4401,9.4401,9.4401,41200.0
2012-03-08 12:05:00,12.12,12.13,12.12,12.13,41200.0,9.4401,9.4479,9.4401,9.4479,41200.0
2012-03-08 12:10:00,12.13,12.13,12.11,12.11,90600.0,9.4479,9.4479,9.4323,9.4323,90600.0
2012-03-08 12:15:00,12.11,12.12,12.1,12.11,227000.0,9.4323,9.4401,9.4245,9.4323,227000.0
2012-03-08 12:20:00,12.11,12.12,12.11,12.12,12600.0,9.4323,9.4401,9.4323,9.4401,12600.0
2012-03-08 12:25:00,12.12,12.12,12.11,12.12,79200.0,9.4401,9.4401,9.4323,9.4401,79200.0
2012-03-08 12:30:00,12.12,12.12,12.11,12.12,25800.0,9.4401,9.4401,9.4323,9.4401,25800.0
2012-03-08 12:35:00,12.12,12.12,12.11,12.12,21400.0,9.4401,9.4401,9.4323,9.4401,21400.0
2012-03-08 12:40:00,12.12,12.12,12.09,12.1,139000.0,9.4401,9.4401,9.4167,9.4245,139000.0
2012-03-08 12:45:00,12.1,12.1,12.09,12.09,43000.0,9.4245,9.4245,9.4167,9.4167,43000.0
2012-03-08 12:50:00,12.09,12.09,12.08,12.08,25600.0,9.4167,9.4167,9.409,9.409,25600.0
2012-03-08 12:55:00,12.08,12.09,12.08,12.08,39600.0,9.409,9.4167,9.409,9.409,39600.0
2012-03-08 13:00:00,12.08,12.08,12.06,12.07,60400.0,9.409,9.409,9.3934,9.4012,60400.0
2012-03-08 13:05:00,12.07,12.08,12.06,12.08,33800.0,9.4012,9.409,9.3934,9.409,33800.0
2012-03-08 13:10:00,12.08,12.1,12.08,12.1,35000.0,9.409,9.4245,9.409,9.4245,35000.0
2012-03-08 13:15:00,12.1,12.1,12.1,12.1,21000.0,9.4245,9.4245,9.4245,9.4245,21000.0
2012-03-08 13:20:00,12.1,12.11,12.09,12.09,67600.0,9.4245,9.4323,9.4167,9.4167,67600.0
2012-03-08 13:25:00,12.09,12.1,12.09,12.1,38800.0,9.4167,9.4245,9.4167,9.4245,38800.0
2012-03-08 13:30:00,12.09,12.11,12.09,12.11,50400.0,9.4167,9.4323,9.4167,9.4323,50400.0
2012-03-08 13:35:00,12.11,12.11,12.1,12.11,25000.0,9.4323,9.4323,9.4245,9.4323,25000.0
2012-03-08 13:40:00,12.11,12.11,12.1,12.11,34400.0,9.4323,9.4323,9.4245,9.4323,34400.0
2012-03-08 13:45:00,12.11,12.11,12.11,12.11,30600.0,9.4323,9.4323,9.4323,9.4323,30600.0
2012-03-08 13:50:00,12.11,12.11,12.11,12.11,21200.0,9.4323,9.4323,9.4323,9.4323,21200.0
2012-03-08 13:55:00,12.11,12.12,12.1,12.1,76000.0,9.4323,9.4401,9.4245,9.4245,76000.0
2012-03-08 14:00:00,12.1,12.11,12.1,12.11,20000.0,9.4245,9.4323,9.4245,9.4323,20000.0
2012-03-08 14:05:00,12.11,12.12,12.1,12.12,64200.0,9.4323,9.4401,9.4245,9.4401,64200.0
2012-03-08 14:10:00,12.12,12.12,12.11,12.12,34800.0,9.4401,9.4401,9.4323,9.4401,34800.0
2012-03-08 14:15:00,12.12,12.12,12.1,12.11,82400.0,9.4401,9.4401,9.4245,9.4323,82400.0
2012-03-08 14:20:00,12.11,12.11,12.09,12.1,52800.0,9.4323,9.4323,9.4167,9.4245,52800.0
2012-03-08 14:25:00,12.1,12.1,12.1,12.1,33800.0,9.4245,9.4245,9.4245,9.4245,33800.0
2012-03-08 14:30:00,12.1,12.1,12.08,12.09,102600.0,9.4245,9.4245,9.409,9.4167,102600.0
2012-03-08 14:35:00,12.09,12.09,12.08,12.09,170800.0,9.4167,9.4167,9.409,9.4167,170800.0
2012-03-08 14:40:00,12.09,12.11,12.09,12.11,71800.0,9.4167,9.4323,9.4167,9.4323,71800.0
2012-03-08 14:45:00,12.12,12.12,12.11,12.12,26600.0,9.4401,9.4401,9.4323,9.4401,26600.0
2012-03-08 14:50:00,12.11,12.12,12.11,12.12,189800.0,9.4323,9.4401,9.4323,9.4401,189800.0
2012-03-08 14:55:00,12.12,12.12,12.12,12.12,30000.0,9.4401,9.4401,9.4401,9.4401,30000.0
2012-03-08 15:00:00,12.12,12.13,12.12,12.12,117400.0,9.4401,9.4479,9.4401,9.4401,117400.0
2012-03-08 15:05:00,12.12,12.13,12.12,12.12,98000.0,9.4401,9.4479,9.4401,9.4401,98000.0
2012-03-08 15:10:00,12.12,12.13,12.12,12.13,71400.0,9.4401,9.4479,9.4401,9.4479,71400.0
2012-03-08 15:15:00,12.13,12.15,12.12,12.14,303400.0,9.4479,9.4635,9.4401,9.4557,303400.0
2012-03-08 15:20:00,12.14,12.15,12.13,12.15,49400.0,9.4557,9.4635,9.4479,9.4635,49400.0
2012-03-08 15:25:00,12.15,12.15,12.13,12.14,97200.0,9.4635,9.4635,9.4479,9.4557,97200.0
2012-03-08 15:30:00,12.14,12.15,12.13,12.15,193200.0,9.4557,9.4635,9.4479,9.4635,193200.0
2012-03-08 15:35:00,12.15,12.17,12.15,12.17,140800.0,9.4635,9.4791,9.4635,9.4791,140800.0
2012-03-08 15:40:00,12.17,12.18,12.16,12.17,196600.0,9.4791,9.4868,9.4713,9.4791,196600.0
2012-03-08 15:45:00,12.17,12.19,12.16,12.19,382800.0,9.4791,9.4946,9.4713,9.4946,382800.0
2012-03-08 15:50:00,12.19,12.19,12.16,12.17,474000.0,9.4946,9.4946,9.4713,9.4791,474000.0
2012-03-08 15:55:00,12.17,12.17,12.17,12.17,560600.0,9.4791,9.4791,9.4791,9.4791,560600.0
2012-03-09 09:30:00,12.22,12.22,12.12,12.18,206400.0,9.518,9.518,9.4401,9.4868,206400.0
2012-03-09 09:35:00,12.18,12.18,12.13,12.13,68200.0,9.4868,9.4868,9.4479,9.4479,68200.0
2012-03-09 09:40:00,12.13,12.15,12.12,12.15,67200.0,9.4479,9.4635,9.4401,9.4635,67200.0
2012-03-09 09:45:00,12.15,12.15,12.15,12.15,56000.0,9.4635,9.4635,9.4635,9.4635,56000.0
2012-03-09 09:50:00,12.15,12.17,12.14,12.14,57200.0,9.4635,9.4791,9.4557,9.4557,57200.0
2012-03-09 09:55:00,12.14,12.15,12.14,12.15,84800.0,9.4557,9.4635,9.4557,9.4635,84800.0
2012-03-09 10:00:00,12.15,12.17,12.14,12.17,89800.0,9.4635,9.4791,9.4557,9.4791,89800.0
2012-03-09 10:05:00,12.17,12.18,12.13,12.15,101600.0,9.4791,9.4868,9.4479,9.4635,101600.0
2012-03-09 10:10:00,12.14,12.14,12.12,12.13,94000.0,9.4557,9.4557,9.4401,9.4479,94000.0
2012-03-09 10:15:00,12.13,12.15,12.13,12.15,85200.0,9.4479,9.4635,9.4479,9.4635,85200.0
2012-03-09 10:20:00,12.15,12.16,12.14,12.15,104000.0,9.4635,9.4713,9.4557,9.4635,104000.0
2012-03-09 10:25:00,12.15,12.17,12.15,12.16,268800.0,9.4635,9.4791,9.4635,9.4713,268800.0
2012-03-09 10:30:00,12.16,12.19,12.16,12.18,175400.0,9.4713,9.4946,9.4713,9.4868,175400.0
2012-03-09 10:35:00,12.19,12.2,12.17,12.19,120800.0,9.4946,9.5024,9.4791,9.4946,120800.0
2012-03-09 10:40:00,12.19,12.2,12.18,12.19,203200.0,9.4946,9.5024,9.4868,9.4946,203200.0
2012-03-09 10:45:00,12.19,12.22,12.19,12.21,266000.0,9.4946,9.518,9.4946,9.5102,266000.0
2012-03-09 10:50:00,12.21,12.24,12.2,12.23,167200.0,9.5102,9.5336,9.5024,9.5258,167200.0
2012-03-09 10:55:00,12.23,12.24,12.22,12.22,37400.0,9.5258,9.5336,9.518,9.518,37400.0
2012-03-09 11:00:00,12.22,12.23,12.22,12.22,248400.0,9.518,9.5258,9.518,9.518,248400.0
2012-03-09 11:05:00,12.22,12.22,12.21,12.21,84200.0,9.518,9.518,9.5102,9.5102,84200.0
2012-03-09 11:10:00,12.21,12.24,12.21,12.22,110400.0,9.5102,9.5336,9.5102,9.518,110400.0
2012-03-09 11:15:00,12.22,12.22,12.2,12.21,58400.0,9.518,9.518,9.5024,9.5102,58400.0
2012-03-09 11:20:00,12.21,12.21,12.2,12.2,53200.0,9.5102,9.5102,9.5024,9.5024,53200.0
2012-03-09 11:25:00,12.2,12.21,12.18,12.18,138200.0,9.5024,9.5102,9.4868,9.4868,138200.0
2012-03-09 11:30:00,12.18,12.19,12.18,12.18,50200.0,9.4868,9.4946,9.4868,9.4868,50200.0
2012-03-09 11:35:00,12.18,12.19,12.17,12.19,78800.0,9.4868,9.4946,9.4791,9.4946,78800.0
2012-03-09 11:40:00,12.19,12.2,12.19,12.2,62800.0,9.4946,9.5024,9.4946,9.5024,62800.0
2012-03-09 11:45:00,12.2,12.2,12.18,12.2,93000.0,9.5024,9.5024,9.4868,9.5024,93000.0
2012-03-09 11:50:00,12.2,12.2,12.19,12.2,23000.0,9.5024,9.5024,9.4946,9.5024,23000.0
2012-03-09 11:55:00,12.19,12.2,12.17,12.17,95200.0,9.4946,9.5024,9.4791,9.4791,95200.0
2012-03-09 12:00:00,12.18,12.18,12.17,12.17,29200.0,9.4868,9.4868,9.4791,9.4791,29200.0
2012-03-09 12:05:00,12.17,12.18,12.17,12.18,89000.0,9.4791,9.4868,9.4791,9.4868,89000.0
2012-03-09 12:10:00,12.18,12.2,12.18,12.2,48800.0,9.4868,9.5024,9.4868,9.5024,48800.0
2012-03-09 12:15:00,12.2,12.2,12.19,12.2,21800.0,9.5024,9.5024,9.4946,9.5024,21800.0
2012-03-09 12:20:00,12.2,12.2,12.19,12.19,67600.0,9.5024,9.5024,9.4946,9.4946,67600.0
2012-03-09 12:25:00,12.19,12.19,12.18,12.19,28800.0,9.4946,9.4946,9.4868,9.4946,28800.0
2012-03-09 12:30:00,12.18,12.19,12.17,12.17,73400.0,9.4868,9.4946,9.4791,9.4791,73400.0
2012-03-09 12:35:00,12.17,12.18,12.16,12.16,49000.0,9.4791,9.4868,9.4713,9.4713,49000.0
2012-03-09 12:40:00,12.16,12.17,12.16,12.16,16400.0,9.4713,9.4791,9.4713,9.4713,16400.0
2012-03-09 12:45:00,12.16,12.17,12.16,12.17,17000.0,9.4713,9.4791,9.4713,9.4791,17000.0
2012-03-09 12:50:00,12.16,12.17,12.16,12.17,24600.0,9.4713,9.4791,9.4713,9.4791,24600.0
2012-03-09 12:55:00,12.17,12.17,12.15,12.16,67000.0,9.4791,9.4791,9.4635,9.4713,67000.0
2012-03-09 13:00:00,12.16,12.17,12.15,12.17,37600.0,9.4713,9.4791,9.4635,9.4791,37600.0
2012-03-09 13:05:00,12.17,12.18,12.17,12.18,23800.0,9.4791,9.4868,9.4791,9.4868,23800.0
2012-03-09 13:10:00,12.18,12.18,12.18,12.18,8600.0,9.4868,9.4868,9.4868,9.4868,8600.0
2012-03-09 13:15:00,12.18,12.18,12.18,12.18,18200.0,9.4868,9.4868,9.4868,9.4868,18200.0
2012-03-09 13:20:00,12.18,12.18,12.17,12.18,103400.0,9.4868,9.4868,9.4791,9.4868,103400.0
2012-03-09 13:25:00,12.18,12.19,12.18,12.18,27600.0,9.4868,9.4946,9.4868,9.4868,27600.0
2012-03-09 13:30:00,12.19,12.19,12.18,12.18,7800.0,9.4946,9.4946,9.4868,9.4868,7800.0
2012-03-09 13:35:00,12.18,12.19,12.17,12.17,51400.0,9.4868,9.4946,9.4791,9.4791,51400.0
2012-03-09 13:40:00,12.17,12.17,12.16,12.17,42800.0,9.4791,9.4791,9.4713,9.4791,42800.0
2012-03-09 13:45:00,12.17,12.18,12.16,12.17,87000.0,9.4791,9.4868,9.4713,9.4791,87000.0
2012-03-09 13:50:00,12.17,12.18,12.16,12.17,42000.0,9.4791,9.4868,9.4713,9.4791,42000.0
2012-03-09 13:55:00,12.17,12.17,12.16,12.17,48000.0,9.4791,9.4791,9.4713,9.4791,48000.0
2012-03-09 14:00:00,12.17,12.18,12.17,12.17,107200.0,9.4791,9.4868,9.4791,9.4791,107200.0
2012-03-09 14:05:00,12.17,12.17,12.17,12.17,31800.0,9.4791,9.4791,9.4791,9.4791,31800.0
2012-03-09 14:10:00,12.17,12.17,12.16,12.17,45400.0,9.4791,9.4791,9.4713,9.4791,45400.0
2012-03-09 14:15:00,12.16,12.17,12.16,12.17,49800.0,9.4713,9.4791,9.4713,9.4791,49800.0
2012-03-09 14:20:00,12.17,12.17,12.16,12.17,50800.0,9.4791,9.4791,9.4713,9.4791,50800.0
2012-03-09 14:25:00,12.16,12.19,12.16,12.18,123000.0,9.4713,9.4946,9.4713,9.4868,123000.0
2012-03-09 14:30:00,12.18,12.2,12.18,12.2,77600.0,9.4868,9.5024,9.4868,9.5024,77600.0
2012-03-09 14:35:00,12.2,12.2,12.19,12.2,81800.0,9.5024,9.5024,9.4946,9.5024,81800.0
2012-03-09 14:40:00,12.2,12.2,12.19,12.19,44600.0,9.5024,9.5024,9.4946,9.4946,44600.0
2012-03-09 14:45:00,12.19,12.2,12.18,12.18,104000.0,9.4946,9.5024,9.4868,9.4868,104000.0
2012-03-09 14:50:00,12.18,12.19,12.17,12.18,133600.0,9.4868,9.4946,9.4791,9.4868,133600.0
2012-03-09 14:55:00,12.17,12.18,12.15,12.17,133600.0,9.4791,9.4868,9.4635,9.4791,133600.0
2012-03-09 15:00:00,12.17,12.18,12.17,12.18,68200.0,9.4791,9.4868,9.4791,9.4868,68200.0
2012-03-09 15:05:00,12.18,12.19,12.17,12.19,58800.0,9.4868,9.4946,9.4791,9.4946,58800.0
2012-03-09 15:10:00,12.19,12.19,12.15,12.15,183400.0,9.4946,9.4946,9.4635,9.4635,183400.0
2012-03-09 15:15:00,12.15,12.16,12.15,12.15,37800.0,9.4635,9.4713,9.4635,9.4635,37800.0
2012-03-09 15:20:00,12.15,12.16,12.15,12.15,28400.0,9.4635,9.4713,9.4635,9.4635,28400.0
2012-03-09 15:25:00,12.15,12.16,12.14,12.15,168200.0,9.4635,9.4713,9.4557,9.4635,168200.0
2012-03-09 15:30:00,12.16,12.17,12.15,12.16,70400.0,9.4713,9.4791,9.4635,9.4713,70400.0
2012-03-09 15:35:00,12.16,12.18,12.16,12.17,158600.0,9.4713,9.4868,9.4713,9.4791,158600.0
2012-03-09 15:40:00,12.17,12.18,12.15,12.18,135200.0,9.4791,9.4868,9.4635,9.4868,135200.0
2012-03-09 15:45:00,12.18,12.22,12.15,12.16,139200.0,9.4868,9.518,9.4635,9.4713,139200.0
2012-03-09 15:50:00,12.15,12.16,12.13,12.15,333600.0,9.4635,9.4713,9.4479,9.4635,333600.0
2012-03-09 15:55:00,12.15,12.17,12.15,12.17,488800.0,9.4635,9.4791,9.4635,9.4791,488800.0
2012-03-12 09:30:00,12.2,12.22,12.16,12.2,227600.0,9.5024,9.518,9.4713,9.5024,227600.0
2012-03-12 09:35:00,12.2,12.22,12.17,12.2,79000.0,9.5024,9.518,9.4791,9.5024,79000.0
2012-03-12 09:40:00,12.2,12.22,12.19,12.19,54000.0,9.5024,9.518,9.4946,9.4946,54000.0
2012-03-12 09:45:00,12.19,12.22,12.19,12.2,55400.0,9.4946,9.518,9.4946,9.5024,55400.0
2012-03-12 09:50:00,12.19,12.2,12.18,12.2,62200.0,9.4946,9.5024,9.4868,9.5024,62200.0
2012-03-12 09:55:00,12.2,12.21,12.19,12.2,73800.0,9.5024,9.5102,9.4946,9.5024,73800.0
2012-03-12 10:00:00,12.2,12.21,12.19,12.2,79000.0,9.5024,9.5102,9.4946,9.5024,79000.0
2012-03-12 10:05:00,12.2,12.22,12.19,12.22,80000.0,9.5024,9.518,9.4946,9.518,80000.0
2012-03-12 10:10:00,12.22,12.22,12.19,12.2,63400.0,9.518,9.518,9.4946,9.5024,63400.0
2012-03-12 10:15:00,12.21,12.22,12.2,12.22,53800.0,9.5102,9.518,9.5024,9.518,53800.0
2012-03-12 10:20:00,12.22,12.22,12.19,12.19,49600.0,9.518,9.518,9.4946,9.4946,49600.0
2012-03-12 10:25:00,12.19,12.2,12.18,12.2,70000.0,9.4946,9.5024,9.4868,9.5024,70000.0
2012-03-12 10:30:00,12.2,12.2,12.18,12.2,199000.0,9.5024,9.5024,9.4868,9.5024,199000.0
2012-03-12 10:35:00,12.2,12.2,12.19,12.19,43000.0,9.5024,9.5024,9.4946,9.4946,43000.0
2012-03-12 10:40:00,12.19,12.22,12.19,12.22,76200.0,9.4946,9.518,9.4946,9.518,76200.0
2012-03-12 10:45:00,12.22,12.22,12.19,12.19,64600.0,9.518,9.518,9.4946,9.4946,64600.0
2012-03-12 10:50:00,12.18,12.21,12.18,12.19,130000.0,9.4868,9.5102,9.4868,9.4946,130000.0
2012-03-12 10:55:00,12.19,12.2,12.18,12.19,71000.0,9.4946,9.5024,9.4868,9.4946,71000.0
2012-03-12 11:00:00,12.19,12.19,12.19,12.19,33000.0,9.4946,9.4946,9.4946,9.4946,33000.0
2012-03-12 11:05:00,12.19,12.19,12.17,12.18,85400.0,9.4946,9.4946,9.4791,9.4868,85400.0
2012-03-12 11:10:00,12.18,12.19,12.17,12.18,66400.0,9.4868,9.4946,9.4791,9.4868,66400.0
2012-03-12 11:15:00,12.19,12.19,12.18,12.18,26000.0,9.4946,9.4946,9.4868,9.4868,26000.0
2012-03-12 11:20:00,12.18,12.18,12.17,12.18,102800.0,9.4868,9.4868,9.4791,9.4868,102800.0
2012-03-12 11:25:00,12.18,12.19,12.17,12.17,87400.0,9.4868,9.4946,9.4791,9.4791,87400.0
2012-03-12 11:30:00,12.17,12.18,12.17,12.18,82000.0,9.4791,9.4868,9.4791,9.4868,82000.0
2012-03-12 11:35:00,12.17,12.18,12.17,12.18,50400.0,9.4791,9.4868,9.4791,9.4868,50400.0
2012-03-12 11:40:00,12.17,12.17,12.15,12.16,90000.0,9.4791,9.4791,9.4635,9.4713,90000.0
2012-03-12 11:45:00,12.16,12.17,12.15,12.17,35600.0,9.4713,9.4791,9.4635,9.4791,35600.0
2012-03-12 11:50:00,12.17,12.18,12.15,12.16,72600.0,9.4791,9.4868,9.4635,9.4713,72600.0
2012-03-12 11:55:00,12.16,12.16,12.15,12.15,30000.0,9.4713,9.4713,9.4635,9.4635,30000.0
2012-03-12 12:00:00,12.15,12.18,12.15,12.18,82200.0,9.4635,9.4868,9.4635,9.4868,82200.0
2012-03-12 12:05:00,12.18,12.18,12.17,12.18,20000.0,9.4868,9.4868,9.4791,9.4868,20000.0
2012-03-12 12:10:00,12.18,12.18,12.17,12.18,68200.0,9.4868,9.4868,9.4791,9.4868,68200.0
2012-03-12 12:15:00,12.17,12.18,12.17,12.18,62800.0,9.4791,9.4868,9.4791,9.4868,62800.0
2012-03-12 12:20:00,12.17,12.18,12.15,12.15,65600.0,9.4791,9.4868,9.4635,9.4635,65600.0
2012-03-12 12:25:00,12.15,12.16,12.15,12.15,155000.0,9.4635,9.4713,9.4635,9.4635,155000.0
2012-03-12 12:30:00,12.15,12.15,12.15,12.15,54200.0,9.4635,9.4635,9.4635,9.4635,54200.0
2012-03-12 12:35:00,12.15,12.15,12.15,12.15,16000.0,9.4635,9.4635,9.4635,9.4635,16000.0
2012-03-12 12:40:00,12.15,12.15,12.15,12.15,41200.0,9.4635,9.4635,9.4635,9.4635,41200.0
2012-03-12 12:45:00,12.15,12.15,12.14,12.15,39200.0,9.4635,9.4635,9.4557,9.4635,39200.0
2012-03-12 12:50:00,12.14,12.15,12.13,12.15,124600.0,9.4557,9.4635,9.4479,9.4635,124600.0
2012-03-12 12:55:00,12.14,12.15,12.14,12.15,29600.0,9.4557,9.4635,9.4557,9.4635,29600.0
2012-03-12 13:00:00,12.15,12.15,12.14,12.15,33800.0,9.4635,9.4635,9.4557,9.4635,33800.0
2012-03-12 13:05:00,12.14,12.15,12.14,12.15,20600.0,9.4557,9.4635,9.4557,9.4635,20600.0
2012-03-12 13:10:00,12.14,12.15,12.14,12.14,17600.0,9.4557,9.4635,9.4557,9.4557,17600.0
2012-03-12 13:15:00,12.15,12.15,12.14,12.15,36400.0,9.4635,9.4635,9.4557,9.4635,36400.0
2012-03-12 13:20:00,12.15,12.16,12.15,12.16,47000.0,9.4635,9.4713,9.4635,9.4713,47000.0
2012-03-12 13:25:00,12.16,12.16,12.15,12.16,18800.0,9.4713,9.4713,9.4635,9.4713,18800.0
2012-03-12 13:30:00,12.16,12.17,12.15,12.16,48600.0,9.4713,9.4791,9.4635,9.4713,48600.0
2012-03-12 13:35:00,12.16,12.17,12.16,12.16,71200.0,9.4713,9.4791,9.4713,9.4713,71200.0
2012-03-12 13:40:00,12.17,12.18,12.16,12.18,123200.0,9.4791,9.4868,9.4713,9.4868,123200.0
2012-03-12 13:45:00,12.18,12.18,12.17,12.17,36400.0,9.4868,9.4868,9.4791,9.4791,36400.0
2012-03-12 13:50:00,12.17,12.19,12.17,12.19,55200.0,9.4791,9.4946,9.4791,9.4946,55200.0
2012-03-12 13:55:00,12.19,12.19,12.18,12.18,35000.0,9.4946,9.4946,9.4868,9.4868,35000.0
2012-03-12 14:00:00,12.18,12.19,12.17,12.17,83800.0,9.4868,9.4946,9.4791,9.4791,83800.0
2012-03-12 14:05:00,12.17,12.18,12.17,12.17,34200.0,9.4791,9.4868,9.4791,9.4791,34200.0
2012-03-12 14:10:00,12.18,12.19,12.17,12.19,76200.0,9.4868,9.4946,9.4791,9.4946,76200.0
2012-03-12 14:15:00,12.18,12.19,12.17,12.17,78200.0,9.4868,9.4946,9.4791,9.4791,78200.0
2012-03-12 14:20:00,12.17,12.18,12.17,12.17,65200.0,9.4791,9.4868,9.4791,9.4791,65200.0
2012-03-12 14:25:00,12.17,12.17,12.17,12.17,29800.0,9.4791,9.4791,9.4791,9.4791,29800.0
2012-03-12 14:30:00,12.17,12.19,12.17,12.18,85000.0,9.4791,9.4946,9.4791,9.4868,85000.0
2012-03-12 14:35:00,12.19,12.19,12.18,12.19,47200.0,9.4946,9.4946,9.4868,9.4946,47200.0
2012-03-12 14:40:00,12.19,12.2,12.18,12.18,71600.0,9.4946,9.5024,9.4868,9.4868,71600.0
2012-03-12 14:45:00,12.19,12.19,12.18,12.19,36200.0,9.4946,9.4946,9.4868,9.4946,36200.0
2012-03-12 14:50:00,12.19,12.19,12.19,12.19,32200.0,9.4946,9.4946,9.4946,9.4946,32200.0
2012-03-12 14:55:00,12.19,12.21,12.19,12.19,115200.0,9.4946,9.5102,9.4946,9.4946,115200.0
2012-03-12 15:00:00,12.2,12.2,12.19,12.19,75600.0,9.5024,9.5024,9.4946,9.4946,75600.0
2012-03-12 15:05:00,12.19,12.19,12.19,12.19,38800.0,9.4946,9.4946,9.4946,9.4946,38800.0
2012-03-12 15:10:00,12.19,12.19,12.19,12.19,56600.0,9.4946,9.4946,9.4946,9.4946,56600.0
2012-03-12 15:15:00,12.19,12.19,12.19,12.19,30000.0,9.4946,9.4946,9.4946,9.4946,30000.0
2012-03-12 15:20:00,12.19,12.19,12.19,12.19,74200.0,9.4946,9.4946,9.4946,9.4946,74200.0
2012-03-12 15:25:00,12.19,12.19,12.19,12.19,46200.0,9.4946,9.4946,9.4946,9.4946,46200.0
2012-03-12 15:30:00,12.19,12.19,12.18,12.18,147400.0,9.4946,9.4946,9.4868,9.4868,147400.0
2012-03-12 15:35:00,12.18,12.18,12.16,12.18,163600.0,9.4868,9.4868,9.4713,9.4868,163600.0
2012-03-12 15:40:00,12.17,12.18,12.17,12.17,119600.0,9.4791,9.4868,9.4791,9.4791,119600.0
2012-03-12 15:45:00,12.17,12.18,12.15,12.18,356800.0,9.4791,9.4868,9.4635,9.4868,356800.0
2012-03-12 15:50:00,12.17,12.18,12.17,12.18,130800.0,9.4791,9.4868,9.4791,9.4868,130800.0
2012-03-12 15:55:00,12.18,12.19,12.17,12.19,585000.0,9.4868,9.4946,9.4791,9.4946,585000.0
2012-03-13 09:30:00,12.22,12.22,12.13,12.18,290800.0,9.518,9.518,9.4479,9.4868,290800.0
2012-03-13 09:35:00,12.18,12.2,12.17,12.2,273400.0,9.4868,9.5024,9.4791,9.5024,273400.0
2012-03-13 09:40:00,12.2,12.2,12.14,12.14,102800.0,9.5024,9.5024,9.4557,9.4557,102800.0
2012-03-13 09:45:00,12.14,12.15,12.13,12.13,90000.0,9.4557,9.4635,9.4479,9.4479,90000.0
2012-03-13 09:50:00,12.13,12.16,12.13,12.15,79800.0,9.4479,9.4713,9.4479,9.4635,79800.0
2012-03-13 09:55:00,12.15,12.15,12.13,12.14,107400.0,9.4635,9.4635,9.4479,9.4557,107400.0
2012-03-13 10:00:00,12.13,12.14,12.13,12.13,119400.0,9.4479,9.4557,9.4479,9.4479,119400.0
2012-03-13 10:05:00,12.13,12.13,12.1,12.11,247600.0,9.4479,9.4479,9.4245,9.4323,247600.0
2012-03-13 10:10:00,12.11,12.11,12.1,12.11,46800.0,9.4323,9.4323,9.4245,9.4323,46800.0
2012-03-13 10:15:00,12.11,12.13,12.1,12.13,109200.0,9.4323,9.4479,9.4245,9.4479,109200.0
2012-03-13 10:20:00,12.13,12.14,12.12,12.13,197800.0,9.4479,9.4557,9.4401,9.4479,197800.0
2012-03-13 10:25:00,12.13,12.13,12.13,12.13,33200.0,9.4479,9.4479,9.4479,9.4479,33200.0
2012-03-13 10:30:00,12.13,12.15,12.13,12.13,98600.0,9.4479,9.4635,9.4479,9.4479,98600.0
2012-03-13 10:35:00,12.13,12.13,12.13,12.13,57800.0,9.4479,9.4479,9.4479,9.4479,57800.0
2012-03-13 10:40:00,12.13,12.13,12.13,12.13,25800.0,9.4479,9.4479,9.4479,9.4479,25800.0
2012-03-13 10:45:00,12.13,12.13,12.13,12.13,31600.0,9.4479,9.4479,9.4479,9.4479,31600.0
2012-03-13 10:50:00,12.13,12.14,12.13,12.13,199600.0,9.4479,9.4557,9.4479,9.4479,199600.0
2012-03-13 10:55:00,12.13,12.13,12.1,12.11,60200.0,9.4479,9.4479,9.4245,9.4323,60200.0
2012-03-13 11:00:00,12.11,12.13,12.11,12.11,105000.0,9.4323,9.4479,9.4323,9.4323,105000.0
2012-03-13 11:05:00,12.11,12.12,12.1,12.1,99000.0,9.4323,9.4401,9.4245,9.4245,99000.0
2012-03-13 11:10:00,12.1,12.1,12.09,12.1,72400.0,9.4245,9.4245,9.4167,9.4245,72400.0
2012-03-13 11:15:00,12.1,12.1,12.09,12.1,87200.0,9.4245,9.4245,9.4167,9.4245,87200.0
2012-03-13 11:20:00,12.1,12.12,12.1,12.11,204000.0,9.4245,9.4401,9.4245,9.4323,204000.0
2012-03-13 11:25:00,12.11,12.12,12.11,12.12,151200.0,9.4323,9.4401,9.4323,9.4401,151200.0
2012-03-13 11:30:00,12.12,12.15,12.12,12.15,70000.0,9.4401,9.4635,9.4401,9.4635,70000.0
2012-03-13 11:35:00,12.14,12.15,12.14,12.15,63600.0,9.4557,9.4635,9.4557,9.4635,63600.0
2012-03-13 11:40:00,12.15,12.15,12.13,12.14,159800.0,9.4635,9.4635,9.4479,9.4557,159800.0
2012-03-13 11:45:00,12.13,12.15,12.12,12.14,102200.0,9.4479,9.4635,9.4401,9.4557,102200.0
2012-03-13 11:50:00,12.14,12.15,12.13,12.14,46400.0,9.4557,9.4635,9.4479,9.4557,46400.0
2012-03-13 11:55:00,12.14,12.15,12.13,12.13,165600.0,9.4557,9.4635,9.4479,9.4479,165600.0
2012-03-13 12:00:00,12.13,12.14,12.11,12.12,104800.0,9.4479,9.4557,9.4323,9.4401,104800.0
2012-03-13 12:05:00,12.12,12.12,12.11,12.12,32800.0,9.4401,9.4401,9.4323,9.4401,32800.0
2012-03-13 12:10:00,12.12,12.12,12.1,12.12,60800.0,9.4401,9.4401,9.4245,9.4401,60800.0
2012-03-13 12:15:00,12.12,12.12,12.11,12.12,17600.0,9.4401,9.4401,9.4323,9.4401,17600.0
2012-03-13 12:20:00,12.12,12.12,12.12,12.12,9000.0,9.4401,9.4401,9.4401,9.4401,9000.0
2012-03-13 12:25:00,12.12,12.12,12.11,12.11,49800.0,9.4401,9.4401,9.4323,9.4323,49800.0
2012-03-13 12:30:00,12.11,12.12,12.09,12.1,83600.0,9.4323,9.4401,9.4167,9.4245,83600.0
2012-03-13 12:35:00,12.1,12.1,12.1,12.1,10200.0,9.4245,9.4245,9.4245,9.4245,10200.0
2012-03-13 12:40:00,12.1,12.1,12.09,12.1,29600.0,9.4245,9.4245,9.4167,9.4245,29600.0
2012-03-13 12:45:00,12.1,12.1,12.09,12.09,52000.0,9.4245,9.4245,9.4167,9.4167,52000.0
2012-03-13 12:50:00,12.09,12.1,12.09,12.1,81200.0,9.4167,9.4245,9.4167,9.4245,81200.0
2012-03-13 12:55:00,12.1,12.1,12.09,12.09,52200.0,9.4245,9.4245,9.4167,9.4167,52200.0
2012-03-13 13:00:00,12.1,12.11,12.09,12.11,94200.0,9.4245,9.4323,9.4167,9.4323,94200.0
2012-03-13 13:05:00,12.11,12.11,12.1,12.1,119400.0,9.4323,9.4323,9.4245,9.4245,119400.0
2012-03-13 13:10:00,12.1,12.1,12.1,12.1,37800.0,9.4245,9.4245,9.4245,9.4245,37800.0
2012-03-13 13:15:00,12.1,12.1,12.1,12.1,27000.0,9.4245,9.4245,9.4245,9.4245,27000.0
2012-03-13 13:20:00,12.1,12.1,12.09,12.09,44600.0,9.4245,9.4245,9.4167,9.4167,44600.0
2012-03-13 13:25:00,12.09,12.1,12.09,12.09,18000.0,9.4167,9.4245,9.4167,9.4167,18000.0
2012-03-13 13:30:00,12.1,12.1,12.09,12.09,47200.0,9.4245,9.4245,9.4167,9.4167,47200.0
2012-03-13 13:35:00,12.09,12.09,12.08,12.09,204800.0,9.4167,9.4167,9.409,9.4167,204800.0
2012-03-13 13:40:00,12.09,12.09,12.08,12.09,19800.0,9.4167,9.4167,9.409,9.4167,19800.0
2012-03-13 13:45:00,12.09,12.09,12.08,12.09,48600.0,9.4167,9.4167,9.409,9.4167,48600.0
2012-03-13 13:50:00,12.09,12.1,12.09,12.1,38400.0,9.4167,9.4245,9.4167,9.4245,38400.0
2012-03-13 13:55:00,12.1,12.1,12.1,12.1,33400.0,9.4245,9.4245,9.4245,9.4245,33400.0
2012-03-13 14:00:00,12.1,12.1,12.1,12.1,34400.0,9.4245,9.4245,9.4245,9.4245,34400.0
2012-03-13 14:05:00,12.1,12.1,12.1,12.1,27200.0,9.4245,9.4245,9.4245,9.4245,27200.0
2012-03-13 14:10:00,12.1,12.1,12.09,12.09,45400.0,9.4245,9.4245,9.4167,9.4167,45400.0
2012-03-13 14:15:00,12.09,12.1,12.09,12.09,86400.0,9.4167,9.4245,9.4167,9.4167,86400.0
2012-03-13 14:20:00,12.1,12.12,12.09,12.1,112800.0,9.4245,9.4401,9.4167,9.4245,112800.0
2012-03-13 14:25:00,12.11,12.11,12.08,12.08,94200.0,9.4323,9.4323,9.409,9.409,94200.0
2012-03-13 14:30:00,12.09,12.09,12.06,12.06,131200.0,9.4167,9.4167,9.3934,9.3934,131200.0
2012-03-13 14:35:00,12.07,12.08,12.06,12.08,132800.0,9.4012,9.409,9.3934,9.409,132800.0
2012-03-13 14:40:00,12.08,12.08,12.06,12.06,114400.0,9.409,9.409,9.3934,9.3934,114400.0
2012-03-13 14:45:00,12.06,12.07,12.05,12.05,82600.0,9.3934,9.4012,9.3856,9.3856,82600.0
2012-03-13 14:50:00,12.05,12.07,12.04,12.06,133600.0,9.3856,9.4012,9.3778,9.3934,133600.0
2012-03-13 14:55:00,12.06,12.07,12.06,12.07,117400.0,9.3934,9.4012,9.3934,9.4012,117400.0
2012-03-13 15:00:00,12.07,12.09,12.06,12.09,205200.0,9.4012,9.4167,9.3934,9.4167,205200.0
2012-03-13 15:05:00,12.09,12.1,12.08,12.08,279800.0,9.4167,9.4245,9.409,9.409,279800.0
2012-03-13 15:10:00,12.08,12.1,12.08,12.1,150200.0,9.409,9.4245,9.409,9.4245,150200.0
2012-03-13 15:15:00,12.1,12.1,12.08,12.09,265400.0,9.4245,9.4245,9.409,9.4167,265400.0
2012-03-13 15:20:00,12.09,12.11,12.08,12.11,145800.0,9.4167,9.4323,9.409,9.4323,145800.0
2012-03-13 15:25:00,12.11,12.12,12.1,12.11,181600.0,9.4323,9.4401,9.4245,9.4323,181600.0
2012-03-13 15:30:00,12.11,12.11,12.1,12.11,131000.0,9.4323,9.4323,9.4245,9.4323,131000.0
2012-03-13 15:35:00,12.11,12.12,12.11,12.12,514000.0,9.4323,9.4401,9.4323,9.4401,514000.0
2012-03-13 15:40:00,12.12,12.13,12.11,12.12,534800.0,9.4401,9.4479,9.4323,9.4401,534800.0
2012-03-13 15:45:00,12.12,12.12,12.1,12.12,342400.0,9.4401,9.4401,9.4245,9.4401,342400.0
2012-03-13 15:50:00,12.11,12.13,12.11,12.13,436800.0,9.4323,9.4479,9.4323,9.4479,436800.0
2012-03-13 15:55:00,12.13,12.13,12.11,12.12,1092600.0,9.4479,9.4479,9.4323,9.4401,1092600.0
2012-03-14 09:30:00,12.09,12.15,12.06,12.13,196200.0,9.4167,9.4635,9.3934,9.4479,196200.0
2012-03-14 09:35:00,12.13,12.13,12.09,12.11,121400.0,9.4479,9.4479,9.4167,9.4323,121400.0
2012-03-14 09:40:00,12.1,12.11,12.06,12.07,84000.0,9.4245,9.4323,9.3934,9.4012,84000.0
2012-03-14 09:45:00,12.07,12.1,12.07,12.07,70800.0,9.4012,9.4245,9.4012,9.4012,70800.0
2012-03-14 09:50:00,12.07,12.09,12.07,12.08,87200.0,9.4012,9.4167,9.4012,9.409,87200.0
2012-03-14 09:55:00,12.08,12.1,12.07,12.1,85600.0,9.409,9.4245,9.4012,9.4245,85600.0
2012-03-14 10:00:00,12.1,12.1,12.06,12.06,103600.0,9.4245,9.4245,9.3934,9.3934,103600.0
2012-03-14 10:05:00,12.06,12.06,12.04,12.05,139400.0,9.3934,9.3934,9.3778,9.3856,139400.0
2012-03-14 10:10:00,12.05,12.07,12.04,12.05,188800.0,9.3856,9.4012,9.3778,9.3856,188800.0
2012-03-14 10:15:00,12.05,12.1,12.05,12.09,79400.0,9.3856,9.4245,9.3856,9.4167,79400.0
2012-03-14 10:20:00,12.1,12.1,12.06,12.06,83200.0,9.4245,9.4245,9.3934,9.3934,83200.0
2012-03-14 10:25:00,12.06,12.08,12.05,12.07,117600.0,9.3934,9.409,9.3856,9.4012,117600.0
2012-03-14 10:30:00,12.07,12.09,12.07,12.09,123200.0,9.4012,9.4167,9.4012,9.4167,123200.0
2012-03-14 10:35:00,12.09,12.11,12.09,12.11,62400.0,9.4167,9.4323,9.4167,9.4323,62400.0
2012-03-14 10:40:00,12.11,12.11,12.08,12.11,227200.0,9.4323,9.4323,9.409,9.4323,227200.0
2012-03-14 10:45:00,12.11,12.12,12.1,12.12,38000.0,9.4323,9.4401,9.4245,9.4401,38000.0
2012-03-14 10:50:00,12.12,12.13,12.11,12.12,111800.0,9.4401,9.4479,9.4323,9.4401,111800.0
2012-03-14 10:55:00,12.12,12.12,12.11,12.11,61800.0,9.4401,9.4401,9.4323,9.4323,61800.0
2012-03-14 11:00:00,12.11,12.11,12.1,12.11,82400.0,9.4323,9.4323,9.4245,9.4323,82400.0
2012-03-14 11:05:00,12.11,12.12,12.09,12.11,181000.0,9.4323,9.4401,9.4167,9.4323,181000.0
2012-03-14 11:10:00,12.11,12.12,12.1,12.11,101400.0,9.4323,9.4401,9.4245,9.4323,101400.0
2012-03-14 11:15:00,12.11,12.11,12.09,12.1,101400.0,9.4323,9.4323,9.4167,9.4245,101400.0
2012-03-14 11:20:00,12.1,12.1,12.1,12.1,20000.0,9.4245,9.4245,9.4245,9.4245,20000.0
2012-03-14 11:25:00,12.1,12.1,12.1,12.1,33400.0,9.4245,9.4245,9.4245,9.4245,33400.0
2012-03-14 11:30:00,12.1,12.11,12.1,12.11,71400.0,9.4245,9.4323,9.4245,9.4323,71400.0
2012-03-14 11:35:00,12.11,12.12,12.11,12.12,53000.0,9.4323,9.4401,9.4323,9.4401,53000.0
2012-03-14 11:40:00,12.12,12.13,12.12,12.12,58800.0,9.4401,9.4479,9.4401,9.4401,58800.0
2012-03-14 11:45:00,12.12,12.12,12.11,12.12,75800.0,9.4401,9.4401,9.4323,9.4401,75800.0
2012-03-14 11:50:00,12.12,12.12,12.12,12.12,17000.0,9.4401,9.4401,9.4401,9.4401,17000.0
2012-03-14 11:55:00,12.12,12.13,12.12,12.13,94800.0,9.4401,9.4479,9.4401,9.4479,94800.0
2012-03-14 12:00:00,12.13,12.15,12.13,12.15,157200.0,9.4479,9.4635,9.4479,9.4635,157200.0
2012-03-14 12:05:00,12.15,12.15,12.13,12.13,128600.0,9.4635,9.4635,9.4479,9.4479,128600.0
2012-03-14 12:10:00,12.13,12.15,12.13,12.14,270600.0,9.4479,9.4635,9.4479,9.4557,270600.0
2012-03-14 12:15:00,12.14,12.14,12.13,12.13,56800.0,9.4557,9.4557,9.4479,9.4479,56800.0
2012-03-14 12:20:00,12.13,12.15,12.13,12.15,55800.0,9.4479,9.4635,9.4479,9.4635,55800.0
2012-03-14 12:25:00,12.15,12.15,12.14,12.14,10200.0,9.4635,9.4635,9.4557,9.4557,10200.0
2012-03-14 12:30:00,12.15,12.15,12.13,12.13,42800.0,9.4635,9.4635,9.4479,9.4479,42800.0
2012-03-14 12:35:00,12.13,12.15,12.13,12.15,62600.0,9.4479,9.4635,9.4479,9.4635,62600.0
2012-03-14 12:40:00,12.15,12.15,12.14,12.15,64400.0,9.4635,9.4635,9.4557,9.4635,64400.0
2012-03-14 12:45:00,12.15,12.16,12.13,12.15,148800.0,9.4635,9.4713,9.4479,9.4635,148800.0
2012-03-14 12:50:00,12.15,12.15,12.14,12.14,98400.0,9.4635,9.4635,9.4557,9.4557,98400.0
2012-03-14 12:55:00,12.15,12.15,12.14,12.15,29000.0,9.4635,9.4635,9.4557,9.4635,29000.0
2012-03-14 13:00:00,12.15,12.15,12.14,12.15,38000.0,9.4635,9.4635,9.4557,9.4635,38000.0
2012-03-14 13:05:00,12.15,12.16,12.15,12.15,46600.0,9.4635,9.4713,9.4635,9.4635,46600.0
2012-03-14 13:10:00,12.16,12.16,12.15,12.15,40400.0,9.4713,9.4713,9.4635,9.4635,40400.0
2012-03-14 13:15:00,12.15,12.15,12.15,12.15,70800.0,9.4635,9.4635,9.4635,9.4635,70800.0
2012-03-14 13:20:00,12.15,12.15,12.15,12.15,12000.0,9.4635,9.4635,9.4635,9.4635,12000.0
2012-03-14 13:25:00,12.15,12.15,12.15,12.15,19600.0,9.4635,9.4635,9.4635,9.4635,19600.0
2012-03-14 13:30:00,12.15,12.15,12.15,12.15,24600.0,9.4635,9.4635,9.4635,9.4635,24600.0
2012-03-14 13:35:00,12.15,12.15,12.13,12.13,131200.0,9.4635,9.4635,9.4479,9.4479,131200.0
2012-03-14 13:40:00,12.13,12.14,12.13,12.13,84000.0,9.4479,9.4557,9.4479,9.4479,84000.0
2012-03-14 13:45:00,12.13,12.13,12.11,12.11,252600.0,9.4479,9.4479,9.4323,9.4323,252600.0
2012-03-14 13:50:00,12.12,12.12,12.1,12.1,89000.0,9.4401,9.4401,9.4245,9.4245,89000.0
2012-03-14 13:55:00,12.1,12.1,12.08,12.08,106400.0,9.4245,9.4245,9.409,9.409,106400.0
2012-03-14 14:00:00,12.08,12.1,12.08,12.1,94400.0,9.409,9.4245,9.409,9.4245,94400.0
2012-03-14 14:05:00,12.1,12.12,12.1,12.12,105600.0,9.4245,9.4401,9.4245,9.4401,105600.0
2012-03-14 14:10:00,12.12,12.12,12.1,12.1,43800.0,9.4401,9.4401,9.4245,9.4245,43800.0
2012-03-14 14:15:00,12.11,12.12,12.1,12.12,53400.0,9.4323,9.4401,9.4245,9.4401,53400.0
2012-03-14 14:20:00,12.12,12.13,12.12,12.13,26400.0,9.4401,9.4479,9.4401,9.4479,26400.0
2012-03-14 14:25:00,12.12,12.13,12.12,12.12,33600.0,9.4401,9.4479,9.4401,9.4401,33600.0
2012-03-14 14:30:00,12.12,12.12,12.11,12.12,61200.0,9.4401,9.4401,9.4323,9.4401,61200.0
2012-03-14 14:35:00,12.11,12.12,12.1,12.12,151200.0,9.4323,9.4401,9.4245,9.4401,151200.0
2012-03-14 14:40:00,12.12,12.12,12.1,12.1,70600.0,9.4401,9.4401,9.4245,9.4245,70600.0
2012-03-14 14:45:00,12.1,12.11,12.1,12.1,17800.0,9.4245,9.4323,9.4245,9.4245,17800.0
2012-03-14 14:50:00,12.1,12.1,12.1,12.1,25000.0,9.4245,9.4245,9.4245,9.4245,25000.0
2012-03-14 14:55:00,12.1,12.1,12.09,12.09,59400.0,9.4245,9.4245,9.4167,9.4167,59400.0
2012-03-14 15:00:00,12.09,12.09,12.08,12.09,69800.0,9.4167,9.4167,9.409,9.4167,69800.0
2012-03-14 15:05:00,12.08,12.09,12.08,12.08,94000.0,9.409,9.4167,9.409,9.409,94000.0
2012-03-14 15:10:00,12.08,12.08,12.08,12.08,90200.0,9.409,9.409,9.409,9.409,90200.0
2012-03-14 15:15:00,12.08,12.08,12.07,12.08,63600.0,9.409,9.409,9.4012,9.409,63600.0
2012-03-14 15:20:00,12.07,12.09,12.07,12.09,88200.0,9.4012,9.4167,9.4012,9.4167,88200.0
2012-03-14 15:25:00,12.09,12.1,12.09,12.1,99200.0,9.4167,9.4245,9.4167,9.4245,99200.0
2012-03-14 15:30:00,12.1,12.13,12.1,12.12,273400.0,9.4245,9.4479,9.4245,9.4401,273400.0
2012-03-14 15:35:00,12.12,12.13,12.12,12.13,139200.0,9.4401,9.4479,9.4401,9.4479,139200.0
2012-03-14 15:40:00,12.13,12.15,12.12,12.15,487000.0,9.4479,9.4635,9.4401,9.4635,487000.0
2012-03-14 15:45:00,12.15,12.15,12.14,12.15,433800.0,9.4635,9.4635,9.4557,9.4635,433800.0
2012-03-14 15:50:00,12.15,12.17,12.15,12.17,488000.0,9.4635,9.4791,9.4635,9.4791,488000.0
2012-03-14 15:55:00,12.17,12.17,12.17,12.17,497200.0,9.4791,9.4791,9.4791,9.4791,497200.0
2012-03-15 09:30:00,12.15,12.16,12.11,12.13,218800.0,9.4635,9.4713,9.4323,9.4479,218800.0
2012-03-15 09:35:00,12.13,12.16,12.12,12.13,123200.0,9.4479,9.4713,9.4401,9.4479,123200.0
2012-03-15 09:40:00,12.13,12.13,12.13,12.13,74000.0,9.4479,9.4479,9.4479,9.4479,74000.0
2012-03-15 09:45:00,12.13,12.14,12.13,12.13,109400.0,9.4479,9.4557,9.4479,9.4479,109400.0
2012-03-15 09:50:00,12.13,12.13,12.11,12.11,91000.0,9.4479,9.4479,9.4323,9.4323,91000.0
2012-03-15 09:55:00,12.11,12.11,12.09,12.11,72800.0,9.4323,9.4323,9.4167,9.4323,72800.0
2012-03-15 10:00:00,12.11,12.11,12.08,12.09,83000.0,9.4323,9.4323,9.409,9.4167,83000.0
2012-03-15 10:05:00,12.09,12.09,12.08,12.08,34800.0,9.4167,9.4167,9.409,9.409,34800.0
2012-03-15 10:10:00,12.08,12.09,12.08,12.09,33600.0,9.409,9.4167,9.409,9.4167,33600.0
2012-03-15 10:15:00,12.09,12.12,12.09,12.11,73200.0,9.4167,9.4401,9.4167,9.4323,73200.0
2012-03-15 10:20:00,12.11,12.11,12.1,12.11,30200.0,9.4323,9.4323,9.4245,9.4323,30200.0
2012-03-15 10:25:00,12.11,12.13,12.11,12.13,92000.0,9.4323,9.4479,9.4323,9.4479,92000.0
2012-03-15 10:30:00,12.13,12.13,12.12,12.12,37800.0,9.4479,9.4479,9.4401,9.4401,37800.0
2012-03-15 10:35:00,12.12,12.13,12.1,12.12,113200.0,9.4401,9.4479,9.4245,9.4401,113200.0
2012-03-15 10:40:00,12.13,12.13,12.12,12.13,66600.0,9.4479,9.4479,9.4401,9.4479,66600.0
2012-03-15 10:45:00,12.13,12.15,12.13,12.15,40000.0,9.4479,9.4635,9.4479,9.4635,40000.0
2012-03-15 10:50:00,12.15,12.15,12.12,12.13,65000.0,9.4635,9.4635,9.4401,9.4479,65000.0
2012-03-15 10:55:00,12.13,12.13,12.12,12.13,100600.0,9.4479,9.4479,9.4401,9.4479,100600.0
2012-03-15 11:00:00,12.13,12.15,12.13,12.13,158600.0,9.4479,9.4635,9.4479,9.4479,158600.0
2012-03-15 11:05:00,12.13,12.15,12.13,12.15,201800.0,9.4479,9.4635,9.4479,9.4635,201800.0
2012-03-15 11:10:00,12.15,12.15,12.14,12.15,80600.0,9.4635,9.4635,9.4557,9.4635,80600.0
2012-03-15 11:15:00,12.15,12.16,12.15,12.15,77600.0,9.4635,9.4713,9.4635,9.4635,77600.0
2012-03-15 11:20:00,12.15,12.16,12.15,12.15,40600.0,9.4635,9.4713,9.4635,9.4635,40600.0
2012-03-15 11:25:00,12.15,12.16,12.14,12.16,89000.0,9.4635,9.4713,9.4557,9.4713,89000.0
2012-03-15 11:30:00,12.16,12.18,12.16,12.17,92400.0,9.4713,9.4868,9.4713,9.4791,92400.0
2012-03-15 11:35:00,12.17,12.17,12.16,12.16,42600.0,9.4791,9.4791,9.4713,9.4713,42600.0
2012-03-15 11:40:00,12.17,12.18,12.16,12.17,61600.0,9.4791,9.4868,9.4713,9.4791,61600.0
2012-03-15 11:45:00,12.17,12.17,12.17,12.17,23000.0,9.4791,9.4791,9.4791,9.4791,23000.0
2012-03-15 11:50:00,12.17,12.17,12.17,12.17,17000.0,9.4791,9.4791,9.4791,9.4791,17000.0
2012-03-15 11:55:00,12.17,12.18,12.17,12.17,29000.0,9.4791,9.4868,9.4791,9.4791,29000.0
2012-03-15 12:00:00,12.17,12.18,12.15,12.15,40000.0,9.4791,9.4868,9.4635,9.4635,40000.0
2012-03-15 12:05:00,12.15,12.17,12.15,12.17,93400.0,9.4635,9.4791,9.4635,9.4791,93400.0
2012-03-15 12:10:00,12.17,12.17,12.16,12.17,26200.0,9.4791,9.4791,9.4713,9.4791,26200.0
2012-03-15 12:15:00,12.17,12.18,12.17,12.18,61800.0,9.4791,9.4868,9.4791,9.4868,61800.0
2012-03-15 12:20:00,12.18,12.2,12.17,12.2,86600.0,9.4868,9.5024,9.4791,9.5024,86600.0
2012-03-15 12:25:00,12.2,12.2,12.19,12.2,44800.0,9.5024,9.5024,9.4946,9.5024,44800.0
2012-03-15 12:30:00,12.19,12.2,12.18,12.19,29200.0,9.4946,9.5024,9.4868,9.4946,29200.0
2012-03-15 12:35:00,12.19,12.19,12.18,12.18,34800.0,9.4946,9.4946,9.4868,9.4868,34800.0
2012-03-15 12:40:00,12.18,12.19,12.18,12.19,45200.0,9.4868,9.4946,9.4868,9.4946,45200.0
2012-03-15 12:45:00,12.19,12.19,12.19,12.19,12200.0,9.4946,9.4946,9.4946,9.4946,12200.0
2012-03-15 12:50:00,12.19,12.19,12.19,12.19,11400.0,9.4946,9.4946,9.4946,9.4946,11400.0
2012-03-15 12:55:00,12.19,12.19,12.19,12.19,19200.0,9.4946,9.4946,9.4946,9.4946,19200.0
2012-03-15 13:00:00,12.19,12.2,12.19,12.2,74000.0,9.4946,9.5024,9.4946,9.5024,74000.0
2012-03-15 13:05:00,12.2,12.2,12.2,12.2,10400.0,9.5024,9.5024,9.5024,9.5024,10400.0
2012-03-15 13:10:00,12.2,12.2,12.2,12.2,20000.0,9.5024,9.5024,9.5024,9.5024,20000.0
2012-03-15 13:15:00,12.2,12.2,12.2,12.2,30800.0,9.5024,9.5024,9.5024,9.5024,30800.0
2012-03-15 13:20:00,12.2,12.2,12.2,12.2,10600.0,9.5024,9.5024,9.5024,9.5024,10600.0
2012-03-15 13:25:00,12.2,12.2,12.19,12.2,84400.0,9.5024,9.5024,9.4946,9.5024,84400.0
2012-03-15 13:30:00,12.2,12.2,12.19,12.2,87200.0,9.5024,9.5024,9.4946,9.5024,87200.0
2012-03-15 13:35:00,12.19,12.2,12.19,12.19,84400.0,9.4946,9.5024,9.4946,9.4946,84400.0
2012-03-15 13:40:00,12.19,12.2,12.19,12.2,79200.0,9.4946,9.5024,9.4946,9.5024,79200.0
2012-03-15 13:45:00,12.2,12.2,12.19,12.2,53600.0,9.5024,9.5024,9.4946,9.5024,53600.0
2012-03-15 13:50:00,12.2,12.2,12.19,12.19,46000.0,9.5024,9.5024,9.4946,9.4946,46000.0
2012-03-15 13:55:00,12.19,12.19,12.18,12.18,39200.0,9.4946,9.4946,9.4868,9.4868,39200.0
2012-03-15 14:00:00,12.18,12.18,12.18,12.18,29000.0,9.4868,9.4868,9.4868,9.4868,29000.0
2012-03-15 14:05:00,12.18,12.18,12.17,12.17,52800.0,9.4868,9.4868,9.4791,9.4791,52800.0
2012-03-15 14:10:00,12.17,12.18,12.17,12.17,28600.0,9.4791,9.4868,9.4791,9.4791,28600.0
2012-03-15 14:15:00,12.17,12.17,12.16,12.16,37800.0,9.4791,9.4791,9.4713,9.4713,37800.0
2012-03-15 14:20:00,12.17,12.17,12.15,12.15,63600.0,9.4791,9.4791,9.4635,9.4635,63600.0
2012-03-15 14:25:00,12.15,12.15,12.15,12.15,84800.0,9.4635,9.4635,9.4635,9.4635,84800.0
2012-03-15 14:30:00,12.15,12.15,12.15,12.15,22600.0,9.4635,9.4635,9.4635,9.4635,22600.0
2012-03-15 14:35:00,12.15,12.15,12.15,12.15,48000.0,9.4635,9.4635,9.4635,9.4635,48000.0
2012-03-15 14:40:00,12.15,12.17,12.15,12.16,108800.0,9.4635,9.4791,9.4635,9.4713,108800.0
2012-03-15 14:45:00,12.16,12.17,12.16,12.17,46000.0,9.4713,9.4791,9.4713,9.4791,46000.0
2012-03-15 14:50:00,12.17,12.17,12.17,12.17,32800.0,9.4791,9.4791,9.4791,9.4791,32800.0
2012-03-15 14:55:00,12.17,12.17,12.17,12.17,32800.0,9.4791,9.4791,9.4791,9.4791,32800.0
2012-03-15 15:00:00,12.17,12.17,12.17,12.17,75400.0,9.4791,9.4791,9.4791,9.4791,75400.0
2012-03-15 15:05:00,12.17,12.19,12.17,12.19,136400.0,9.4791,9.4946,9.4791,9.4946,136400.0
2012-03-15 15:10:00,12.19,12.2,12.18,12.19,204600.0,9.4946,9.5024,9.4868,9.4946,204600.0
2012-03-15 15:15:00,12.19,12.19,12.19,12.19,51400.0,9.4946,9.4946,9.4946,9.4946,51400.0
2012-03-15 15:20:00,12.19,12.2,12.18,12.19,221000.0,9.4946,9.5024,9.4868,9.4946,221000.0
2012-03-15 15:25:00,12.19,12.2,12.19,12.19,64200.0,9.4946,9.5024,9.4946,9.4946,64200.0
2012-03-15 15:30:00,12.19,12.19,12.18,12.19,102400.0,9.4946,9.4946,9.4868,9.4946,102400.0
2012-03-15 15:35:00,12.18,12.2,12.18,12.19,196800.0,9.4868,9.5024,9.4868,9.4946,196800.0
2012-03-15 15:40:00,12.19,12.2,12.18,12.19,172400.0,9.4946,9.5024,9.4868,9.4946,172400.0
2012-03-15 15:45:00,12.19,12.2,12.19,12.19,157800.0,9.4946,9.5024,9.4946,9.4946,157800.0
2012-03-15 15:50:00,12.19,12.2,12.19,12.19,144600.0,9.4946,9.5024,9.4946,9.4946,144600.0
2012-03-15 15:55:00,12.19,12.21,12.19,12.2,373200.0,9.4946,9.5102,9.4946,9.5024,373200.0
2012-03-16 09:30:00,12.25,12.25,12.22,12.25,1714200.0,9.5414,9.5414,9.518,9.5414,1714200.0
2012-03-16 09:35:00,12.25,12.25,12.22,12.24,226400.0,9.5414,9.5414,9.518,9.5336,226400.0
2012-03-16 09:40:00,12.24,12.25,12.23,12.23,162600.0,9.5336,9.5414,9.5258,9.5258,162600.0
2012-03-16 09:45:00,12.23,12.24,12.22,12.24,116200.0,9.5258,9.5336,9.518,9.5336,116200.0
2012-03-16 09:50:00,12.23,12.24,12.22,12.22,92600.0,9.5258,9.5336,9.518,9.518,92600.0
2012-03-16 09:55:00,12.23,12.24,12.22,12.23,72000.0,9.5258,9.5336,9.518,9.5258,72000.0
2012-03-16 10:00:00,12.24,12.24,12.23,12.23,73800.0,9.5336,9.5336,9.5258,9.5258,73800.0
2012-03-16 10:05:00,12.23,12.24,12.23,12.24,90200.0,9.5258,9.5336,9.5258,9.5336,90200.0
2012-03-16 10:10:00,12.24,12.24,12.22,12.22,90000.0,9.5336,9.5336,9.518,9.518,90000.0
2012-03-16 10:15:00,12.23,12.23,12.2,12.2,151200.0,9.5258,9.5258,9.5024,9.5024,151200.0
2012-03-16 10:20:00,12.2,12.2,12.16,12.16,151000.0,9.5024,9.5024,9.4713,9.4713,151000.0
2012-03-16 10:25:00,12.16,12.17,12.13,12.14,261200.0,9.4713,9.4791,9.4479,9.4557,261200.0
2012-03-16 10:30:00,12.13,12.13,12.1,12.12,307600.0,9.4479,9.4479,9.4245,9.4401,307600.0
2012-03-16 10:35:00,12.12,12.13,12.1,12.13,254600.0,9.4401,9.4479,9.4245,9.4479,254600.0
2012-03-16 10:40:00,12.13,12.13,12.12,12.13,62000.0,9.4479,9.4479,9.4401,9.4479,62000.0
2012-03-16 10:45:00,12.13,12.13,12.12,12.13,84200.0,9.4479,9.4479,9.4401,9.4479,84200.0
2012-03-16 10:50:00,12.13,12.15,12.12,12.15,144400.0,9.4479,9.4635,9.4401,9.4635,144400.0
2012-03-16 10:55:00,12.15,12.17,12.15,12.17,96600.0,9.4635,9.4791,9.4635,9.4791,96600.0
2012-03-16 11:00:00,12.17,12.17,12.13,12.13,125400.0,9.4791,9.4791,9.4479,9.4479,125400.0
2012-03-16 11:05:00,12.13,12.15,12.13,12.15,124800.0,9.4479,9.4635,9.4479,9.4635,124800.0
2012-03-16 11:10:00,12.15,12.15,12.13,12.13,113000.0,9.4635,9.4635,9.4479,9.4479,113000.0
2012-03-16 11:15:00,12.13,12.15,12.12,12.12,169400.0,9.4479,9.4635,9.4401,9.4401,169400.0
2012-03-16 11:20:00,12.13,12.13,12.11,12.12,179200.0,9.4479,9.4479,9.4323,9.4401,179200.0
2012-03-16 11:25:00,12.12,12.13,12.12,12.13,93000.0,9.4401,9.4479,9.4401,9.4479,93000.0
2012-03-16 11:30:00,12.13,12.13,12.12,12.13,114400.0,9.4479,9.4479,9.4401,9.4479,114400.0
2012-03-16 11:35:00,12.13,12.15,12.13,12.14,63400.0,9.4479,9.4635,9.4479,9.4557,63400.0
2012-03-16 11:40:00,12.14,12.14,12.13,12.14,82000.0,9.4557,9.4557,9.4479,9.4557,82000.0
2012-03-16 11:45:00,12.14,12.14,12.12,12.12,78600.0,9.4557,9.4557,9.4401,9.4401,78600.0
2012-03-16 11:50:00,12.12,12.12,12.12,12.12,50800.0,9.4401,9.4401,9.4401,9.4401,50800.0
2012-03-16 11:55:00,12.12,12.12,12.11,12.12,51200.0,9.4401,9.4401,9.4323,9.4401,51200.0
2012-03-16 12:00:00,12.12,12.13,12.12,12.13,131400.0,9.4401,9.4479,9.4401,9.4479,131400.0
2012-03-16 12:05:00,12.13,12.17,12.13,12.16,287800.0,9.4479,9.4791,9.4479,9.4713,287800.0
2012-03-16 12:10:00,12.17,12.17,12.16,12.17,55000.0,9.4791,9.4791,9.4713,9.4791,55000.0
2012-03-16 12:15:00,12.17,12.18,12.16,12.18,106800.0,9.4791,9.4868,9.4713,9.4868,106800.0
2012-03-16 12:20:00,12.17,12.18,12.17,12.17,51200.0,9.4791,9.4868,9.4791,9.4791,51200.0
2012-03-16 12:25:00,12.18,12.2,12.17,12.2,131000.0,9.4868,9.5024,9.4791,9.5024,131000.0
2012-03-16 12:30:00,12.2,12.2,12.18,12.19,100000.0,9.5024,9.5024,9.4868,9.4946,100000.0
2012-03-16 12:35:00,12.2,12.2,12.18,12.19,56200.0,9.5024,9.5024,9.4868,9.4946,56200.0
2012-03-16 12:40:00,12.19,12.19,12.18,12.19,38600.0,9.4946,9.4946,9.4868,9.4946,38600.0
2012-03-16 12:45:00,12.18,12.19,12.17,12.19,188800.0,9.4868,9.4946,9.4791,9.4946,188800.0
2012-03-16 12:50:00,12.19,12.19,12.19,12.19,28200.0,9.4946,9.4946,9.4946,9.4946,28200.0
2012-03-16 12:55:00,12.19,12.19,12.19,12.19,26000.0,9.4946,9.4946,9.4946,9.4946,26000.0
2012-03-16 13:00:00,12.19,12.19,12.17,12.18,82400.0,9.4946,9.4946,9.4791,9.4868,82400.0
2012-03-16 13:05:00,12.18,12.18,12.17,12.17,47400.0,9.4868,9.4868,9.4791,9.4791,47400.0
2012-03-16 13:10:00,12.17,12.18,12.17,12.17,42000.0,9.4791,9.4868,9.4791,9.4791,42000.0
2012-03-16 13:15:00,12.18,12.18,12.17,12.17,83800.0,9.4868,9.4868,9.4791,9.4791,83800.0
2012-03-16 13:20:00,12.17,12.17,12.17,12.17,57000.0,9.4791,9.4791,9.4791,9.4791,57000.0
2012-03-16 13:25:00,12.17,12.17,12.17,12.17,81800.0,9.4791,9.4791,9.4791,9.4791,81800.0
2012-03-16 13:30:00,12.17,12.17,12.17,12.17,41000.0,9.4791,9.4791,9.4791,9.4791,41000.0
2012-03-16 13:35:00,12.17,12.17,12.16,12.17,183600.0,9.4791,9.4791,9.4713,9.4791,183600.0
2012-03-16 13:40:00,12.17,12.17,12.16,12.17,88000.0,9.4791,9.4791,9.4713,9.4791,88000.0
2012-03-16 13:45:00,12.17,12.17,12.17,12.17,21200.0,9.4791,9.4791,9.4791,9.4791,21200.0
2012-03-16 13:50:00,12.17,12.17,12.17,12.17,55600.0,9.4791,9.4791,9.4791,9.4791,55600.0
2012-03-16 13:55:00,12.17,12.17,12.17,12.17,1113400.0,9.4791,9.4791,9.4791,9.4791,1113400.0
2012-03-16 14:00:00,12.17,12.17,12.15,12.15,163600.0,9.4791,9.4791,9.4635,9.4635,163600.0
2012-03-16 14:05:00,12.15,12.16,12.15,12.15,49000.0,9.4635,9.4713,9.4635,9.4635,49000.0
2012-03-16 14:10:00,12.15,12.15,12.15,12.15,48200.0,9.4635,9.4635,9.4635,9.4635,48200.0
2012-03-16 14:15:00,12.15,12.19,12.15,12.18,237800.0,9.4635,9.4946,9.4635,9.4868,237800.0
2012-03-16 14:20:00,12.18,12.18,12.18,12.18,48200.0,9.4868,9.4868,9.4868,9.4868,48200.0
2012-03-16 14:25:00,12.18,12.18,12.18,12.18,47200.0,9.4868,9.4868,9.4868,9.4868,47200.0
2012-03-16 14:30:00,12.18,12.18,12.18,12.18,42200.0,9.4868,9.4868,9.4868,9.4868,42200.0
2012-03-16 14:35:00,12.18,12.18,12.17,12.17,134800.0,9.4868,9.4868,9.4791,9.4791,134800.0
2012-03-16 14:40:00,12.17,12.17,12.15,12.15,79600.0,9.4791,9.4791,9.4635,9.4635,79600.0
2012-03-16 14:45:00,12.15,12.16,12.15,12.16,44600.0,9.4635,9.4713,9.4635,9.4713,44600.0
2012-03-16 14:50:00,12.16,12.16,12.13,12.13,175800.0,9.4713,9.4713,9.4479,9.4479,175800.0
2012-03-16 14:55:00,12.14,12.15,12.13,12.15,143800.0,9.4557,9.4635,9.4479,9.4635,143800.0
2012-03-16 15:00:00,12.15,12.15,12.15,12.15,58200.0,9.4635,9.4635,9.4635,9.4635,58200.0
2012-03-16 15:05:00,12.15,12.15,12.15,12.15,41200.0,9.4635,9.4635,9.4635,9.4635,41200.0
2012-03-16 15:10:00,12.15,12.15,12.15,12.15,124000.0,9.4635,9.4635,9.4635,9.4635,124000.0
2012-03-16 15:15:00,12.15,12.15,12.14,12.14,118800.0,9.4635,9.4635,9.4557,9.4557,118800.0
2012-03-16 15:20:00,12.15,12.15,12.14,12.15,68600.0,9.4635,9.4635,9.4557,9.4635,68600.0
2012-03-16 15:25:00,12.15,12.15,12.14,12.15,67800.0,9.4635,9.4635,9.4557,9.4635,67800.0
2012-03-16 15:30:00,12.15,12.15,12.14,12.15,115200.0,9.4635,9.4635,9.4557,9.4635,115200.0
2012-03-16 15:35:00,12.15,12.15,12.14,12.15,386400.0,9.4635,9.4635,9.4557,9.4635,386400.0
2012-03-16 15:40:00,12.15,12.18,12.15,12.18,317400.0,9.4635,9.4868,9.4635,9.4868,317400.0
2012-03-16 15:45:00,12.18,12.19,12.18,12.18,304400.0,9.4868,9.4946,9.4868,9.4868,304400.0
2012-03-16 15:50:00,12.18,12.18,12.17,12.18,805000.0,9.4868,9.4868,9.4791,9.4868,805000.0
2012-03-16 15:55:00,12.18,12.18,12.17,12.18,681800.0,9.4868,9.4868,9.4791,9.4868,681800.0
2012-03-19 09:30:00,12.16,12.18,12.13,12.13,114600.0,9.4713,9.4868,9.4479,9.4479,114600.0
2012-03-19 09:35:00,12.13,12.13,12.08,12.09,126800.0,9.4479,9.4479,9.409,9.4167,126800.0
2012-03-19 09:40:00,12.09,12.11,12.09,12.1,84800.0,9.4167,9.4323,9.4167,9.4245,84800.0
2012-03-19 09:45:00,12.11,12.12,12.08,12.09,145400.0,9.4323,9.4401,9.409,9.4167,145400.0
2012-03-19 09:50:00,12.09,12.1,12.08,12.08,85600.0,9.4167,9.4245,9.409,9.409,85600.0
2012-03-19 09:55:00,12.08,12.11,12.08,12.1,120200.0,9.409,9.4323,9.409,9.4245,120200.0
2012-03-19 10:00:00,12.1,12.11,12.09,12.09,44000.0,9.4245,9.4323,9.4167,9.4167,44000.0
2012-03-19 10:05:00,12.09,12.13,12.09,12.13,111000.0,9.4167,9.4479,9.4167,9.4479,111000.0
2012-03-19 10:10:00,12.13,12.13,12.1,12.1,60400.0,9.4479,9.4479,9.4245,9.4245,60400.0
2012-03-19 10:15:00,12.1,12.13,12.09,12.1,180800.0,9.4245,9.4479,9.4167,9.4245,180800.0
2012-03-19 10:20:00,12.1,12.1,12.08,12.08,118400.0,9.4245,9.4245,9.409,9.409,118400.0
2012-03-19 10:25:00,12.08,12.09,12.08,12.08,56800.0,9.409,9.4167,9.409,9.409,56800.0
2012-03-19 10:30:00,12.08,12.08,12.07,12.08,100400.0,9.409,9.409,9.4012,9.409,100400.0
2012-03-19 10:35:00,12.07,12.09,12.07,12.09,68400.0,9.4012,9.4167,9.4012,9.4167,68400.0
2012-03-19 10:40:00,12.09,12.1,12.08,12.08,77200.0,9.4167,9.4245,9.409,9.409,77200.0
2012-03-19 10:45:00,12.08,12.09,12.07,12.09,74000.0,9.409,9.4167,9.4012,9.4167,74000.0
2012-03-19 10:50:00,12.09,12.1,12.08,12.1,81000.0,9.4167,9.4245,9.409,9.4245,81000.0
2012-03-19 10:55:00,12.1,12.1,12.08,12.09,196200.0,9.4245,9.4245,9.409,9.4167,196200.0
2012-03-19 11:00:00,12.09,12.09,12.08,12.09,70400.0,9.4167,9.4167,9.409,9.4167,70400.0
2012-03-19 11:05:00,12.09,12.09,12.07,12.07,62000.0,9.4167,9.4167,9.4012,9.4012,62000.0
2012-03-19 11:10:00,12.08,12.08,12.06,12.06,164400.0,9.409,9.409,9.3934,9.3934,164400.0
2012-03-19 11:15:00,12.06,12.06,12.05,12.06,111600.0,9.3934,9.3934,9.3856,9.3934,111600.0
2012-03-19 11:20:00,12.06,12.07,12.05,12.07,128200.0,9.3934,9.4012,9.3856,9.4012,128200.0
2012-03-19 11:25:00,12.07,12.08,12.07,12.08,46600.0,9.4012,9.409,9.4012,9.409,46600.0
2012-03-19 11:30:00,12.09,12.09,12.09,12.09,100800.0,9.4167,9.4167,9.4167,9.4167,100800.0
2012-03-19 11:35:00,12.09,12.09,12.08,12.09,87400.0,9.4167,9.4167,9.409,9.4167,87400.0
2012-03-19 11:40:00,12.09,12.09,12.08,12.09,74400.0,9.4167,9.4167,9.409,9.4167,74400.0
2012-03-19 11:45:00,12.09,12.09,12.09,12.09,22200.0,9.4167,9.4167,9.4167,9.4167,22200.0
2012-03-19 11:50:00,12.09,12.09,12.07,12.07,102400.0,9.4167,9.4167,9.4012,9.4012,102400.0
2012-03-19 11:55:00,12.07,12.08,12.07,12.08,76600.0,9.4012,9.409,9.4012,9.409,76600.0
2012-03-19 12:00:00,12.08,12.08,12.08,12.08,58800.0,9.409,9.409,9.409,9.409,58800.0
2012-03-19 12:05:00,12.08,12.09,12.08,12.08,36600.0,9.409,9.4167,9.409,9.409,36600.0
2012-03-19 12:10:00,12.08,12.09,12.05,12.06,152400.0,9.409,9.4167,9.3856,9.3934,152400.0
2012-03-19 12:15:00,12.06,12.06,12.06,12.06,31400.0,9.3934,9.3934,9.3934,9.3934,31400.0
2012-03-19 12:20:00,12.06,12.08,12.06,12.08,39800.0,9.3934,9.409,9.3934,9.409,39800.0
2012-03-19 12:25:00,12.07,12.08,12.06,12.08,38800.0,9.4012,9.409,9.3934,9.409,38800.0
2012-03-19 12:30:00,12.07,12.08,12.06,12.07,89800.0,9.4012,9.409,9.3934,9.4012,89800.0
2012-03-19 12:35:00,12.07,12.09,12.07,12.08,67000.0,9.4012,9.4167,9.4012,9.409,67000.0
2012-03-19 12:40:00,12.08,12.09,12.08,12.08,92600.0,9.409,9.4167,9.409,9.409,92600.0
2012-03-19 12:45:00,12.08,12.09,12.08,12.09,83400.0,9.409,9.4167,9.409,9.4167,83400.0
2012-03-19 12:50:00,12.09,12.09,12.08,12.09,63200.0,9.4167,9.4167,9.409,9.4167,63200.0
2012-03-19 12:55:00,12.09,12.09,12.07,12.07,43400.0,9.4167,9.4167,9.4012,9.4012,43400.0
2012-03-19 13:00:00,12.08,12.08,12.07,12.08,52400.0,9.409,9.409,9.4012,9.409,52400.0
2012-03-19 13:05:00,12.08,12.08,12.08,12.08,24400.0,9.409,9.409,9.409,9.409,24400.0
2012-03-19 13:10:00,12.08,12.08,12.07,12.08,66800.0,9.409,9.409,9.4012,9.409,66800.0
2012-03-19 13:15:00,12.08,12.08,12.07,12.07,24000.0,9.409,9.409,9.4012,9.4012,24000.0
2012-03-19 13:20:00,12.07,12.09,12.07,12.08,90000.0,9.4012,9.4167,9.4012,9.409,90000.0
2012-03-19 13:25:00,12.08,12.09,12.08,12.08,56600.0,9.409,9.4167,9.409,9.409,56600.0
2012-03-19 13:30:00,12.08,12.08,12.05,12.06,60600.0,9.409,9.409,9.3856,9.3934,60600.0
2012-03-19 13:35:00,12.06,12.08,12.06,12.07,82000.0,9.3934,9.409,9.3934,9.4012,82000.0
2012-03-19 13:40:00,12.07,12.08,12.06,12.08,39600.0,9.4012,9.409,9.3934,9.409,39600.0
2012-03-19 13:45:00,12.08,12.08,12.07,12.07,39800.0,9.409,9.409,9.4012,9.4012,39800.0
2012-03-19 13:50:00,12.07,12.08,12.06,12.08,90400.0,9.4012,9.409,9.3934,9.409,90400.0
2012-03-19 13:55:00,12.07,12.08,12.06,12.08,186800.0,9.4012,9.409,9.3934,9.409,186800.0
2012-03-19 14:00:00,12.08,12.09,12.08,12.08,143200.0,9.409,9.4167,9.409,9.409,143200.0
2012-03-19 14:05:00,12.08,12.1,12.07,12.1,496200.0,9.409,9.4245,9.4012,9.4245,496200.0
2012-03-19 14:10:00,12.1,12.1,12.09,12.1,62800.0,9.4245,9.4245,9.4167,9.4245,62800.0
2012-03-19 14:15:00,12.1,12.1,12.08,12.09,74800.0,9.4245,9.4245,9.409,9.4167,74800.0
2012-03-19 14:20:00,12.09,12.11,12.09,12.1,117800.0,9.4167,9.4323,9.4167,9.4245,117800.0
2012-03-19 14:25:00,12.1,12.1,12.09,12.09,34200.0,9.4245,9.4245,9.4167,9.4167,34200.0
2012-03-19 14:30:00,12.1,12.1,12.08,12.08,77400.0,9.4245,9.4245,9.409,9.409,77400.0
2012-03-19 14:35:00,12.08,12.09,12.08,12.08,25800.0,9.409,9.4167,9.409,9.409,25800.0
2012-03-19 14:40:00,12.09,12.1,12.08,12.1,170400.0,9.4167,9.4245,9.409,9.4245,170400.0
2012-03-19 14:45:00,12.1,12.1,12.09,12.09,35200.0,9.4245,9.4245,9.4167,9.4167,35200.0
2012-03-19 14:50:00,12.09,12.09,12.09,12.09,71000.0,9.4167,9.4167,9.4167,9.4167,71000.0
2012-03-19 14:55:00,12.09,12.09,12.09,12.09,38400.0,9.4167,9.4167,9.4167,9.4167,38400.0
2012-03-19 15:00:00,12.09,12.09,12.07,12.08,170000.0,9.4167,9.4167,9.4012,9.409,170000.0
2012-03-19 15:05:00,12.08,12.08,12.07,12.07,72800.0,9.409,9.409,9.4012,9.4012,72800.0
2012-03-19 15:10:00,12.08,12.08,12.07,12.08,93400.0,9.409,9.409,9.4012,9.409,93400.0
2012-03-19 15:15:00,12.08,12.08,12.07,12.07,109200.0,9.409,9.409,9.4012,9.4012,109200.0
2012-03-19 15:20:00,12.07,12.08,12.07,12.07,56800.0,9.4012,9.409,9.4012,9.4012,56800.0
2012-03-19 15:25:00,12.07,12.08,12.07,12.08,155000.0,9.4012,9.409,9.4012,9.409,155000.0
2012-03-19 15:30:00,12.08,12.09,12.07,12.08,129200.0,9.409,9.4167,9.4012,9.409,129200.0
2012-03-19 15:35:00,12.08,12.08,12.08,12.08,127800.0,9.409,9.409,9.409,9.409,127800.0
2012-03-19 15:40:00,12.08,12.09,12.07,12.08,315600.0,9.409,9.4167,9.4012,9.409,315600.0
2012-03-19 15:45:00,12.09,12.09,12.08,12.09,100200.0,9.4167,9.4167,9.409,9.4167,100200.0
2012-03-19 15:50:00,12.09,12.09,12.07,12.08,404200.0,9.4167,9.4167,9.4012,9.409,404200.0
2012-03-19 15:55:00,12.07,12.08,12.06,12.07,590800.0,9.4012,9.409,9.3934,9.4012,590800.0
2012-03-20 09:30:00,12.03,12.05,12.0,12.0,345400.0,9.37,9.3856,9.3466,9.3466,345400.0
2012-03-20 09:35:00,12.0,12.04,11.98,12.03,282800.0,9.3466,9.3778,9.3311,9.37,282800.0
2012-03-20 09:40:00,12.03,12.06,12.03,12.06,74800.0,9.37,9.3934,9.37,9.3934,74800.0
2012-03-20 09:45:00,12.06,12.08,12.05,12.06,221400.0,9.3934,9.409,9.3856,9.3934,221400.0
2012-03-20 09:50:00,12.06,12.06,12.03,12.03,64400.0,9.3934,9.3934,9.37,9.37,64400.0
2012-03-20 09:55:00,12.03,12.03,11.99,12.01,136800.0,9.37,9.37,9.3389,9.3544,136800.0
2012-03-20 10:00:00,12.01,12.03,11.99,12.03,387400.0,9.3544,9.37,9.3389,9.37,387400.0
2012-03-20 10:05:00,12.03,12.06,12.02,12.04,80800.0,9.37,9.3934,9.3622,9.3778,80800.0
2012-03-20 10:10:00,12.04,12.05,12.02,12.05,54000.0,9.3778,9.3856,9.3622,9.3856,54000.0
2012-03-20 10:15:00,12.05,12.06,12.04,12.05,49800.0,9.3856,9.3934,9.3778,9.3856,49800.0
2012-03-20 10:20:00,12.05,12.05,12.04,12.04,42400.0,9.3856,9.3856,9.3778,9.3778,42400.0
2012-03-20 10:25:00,12.04,12.05,12.03,12.04,61200.0,9.3778,9.3856,9.37,9.3778,61200.0
2012-03-20 10:30:00,12.04,12.05,12.04,12.05,56200.0,9.3778,9.3856,9.3778,9.3856,56200.0
2012-03-20 10:35:00,12.04,12.05,12.04,12.05,149200.0,9.3778,9.3856,9.3778,9.3856,149200.0
2012-03-20 10:40:00,12.05,12.06,12.05,12.05,51600.0,9.3856,9.3934,9.3856,9.3856,51600.0
2012-03-20 10:45:00,12.05,12.06,12.05,12.06,49200.0,9.3856,9.3934,9.3856,9.3934,49200.0
2012-03-20 10:50:00,12.06,12.06,12.06,12.06,44600.0,9.3934,9.3934,9.3934,9.3934,44600.0
2012-03-20 10:55:00,12.06,12.06,12.05,12.05,41000.0,9.3934,9.3934,9.3856,9.3856,41000.0
2012-03-20 11:00:00,12.05,12.05,12.04,12.05,58400.0,9.3856,9.3856,9.3778,9.3856,58400.0
2012-03-20 11:05:00,12.05,12.05,12.05,12.05,47600.0,9.3856,9.3856,9.3856,9.3856,47600.0
2012-03-20 11:10:00,12.05,12.07,12.05,12.06,63200.0,9.3856,9.4012,9.3856,9.3934,63200.0
2012-03-20 11:15:00,12.06,12.07,12.06,12.06,102400.0,9.3934,9.4012,9.3934,9.3934,102400.0
2012-03-20 11:20:00,12.06,12.09,12.06,12.08,54000.0,9.3934,9.4167,9.3934,9.409,54000.0
2012-03-20 11:25:00,12.09,12.09,12.06,12.08,56200.0,9.4167,9.4167,9.3934,9.409,56200.0
2012-03-20 11:30:00,12.08,12.08,12.06,12.08,40800.0,9.409,9.409,9.3934,9.409,40800.0
2012-03-20 11:35:00,12.08,12.08,12.06,12.07,48400.0,9.409,9.409,9.3934,9.4012,48400.0
2012-03-20 11:40:00,12.07,12.08,12.06,12.08,19200.0,9.4012,9.409,9.3934,9.409,19200.0
2012-03-20 11:45:00,12.08,12.08,12.07,12.08,22000.0,9.409,9.409,9.4012,9.409,22000.0
2012-03-20 11:50:00,12.08,12.08,12.06,12.07,33600.0,9.409,9.409,9.3934,9.4012,33600.0
2012-03-20 11:55:00,12.07,12.07,12.06,12.06,92200.0,9.4012,9.4012,9.3934,9.3934,92200.0
2012-03-20 12:00:00,12.06,12.07,12.06,12.06,67600.0,9.3934,9.4012,9.3934,9.3934,67600.0
2012-03-20 12:05:00,12.06,12.06,12.04,12.05,120200.0,9.3934,9.3934,9.3778,9.3856,120200.0
2012-03-20 12:10:00,12.05,12.05,12.04,12.04,38000.0,9.3856,9.3856,9.3778,9.3778,38000.0
2012-03-20 12:15:00,12.04,12.06,12.04,12.06,32800.0,9.3778,9.3934,9.3778,9.3934,32800.0
2012-03-20 12:20:00,12.06,12.07,12.06,12.06,33400.0,9.3934,9.4012,9.3934,9.3934,33400.0
2012-03-20 12:25:00,12.06,12.06,12.06,12.06,30400.0,9.3934,9.3934,9.3934,9.3934,30400.0
2012-03-20 12:30:00,12.06,12.07,12.06,12.07,76800.0,9.3934,9.4012,9.3934,9.4012,76800.0
2012-03-20 12:35:00,12.07,12.07,12.06,12.06,20600.0,9.4012,9.4012,9.3934,9.3934,20600.0
2012-03-20 12:40:00,12.07,12.07,12.06,12.06,19800.0,9.4012,9.4012,9.3934,9.3934,19800.0
2012-03-20 12:45:00,12.06,12.07,12.06,12.07,15600.0,9.3934,9.4012,9.3934,9.4012,15600.0
2012-03-20 12:50:00,12.07,12.08,12.07,12.08,40600.0,9.4012,9.409,9.4012,9.409,40600.0
2012-03-20 12:55:00,12.08,12.08,12.07,12.08,24000.0,9.409,9.409,9.4012,9.409,24000.0
2012-03-20 13:00:00,12.08,12.08,12.08,12.08,20600.0,9.409,9.409,9.409,9.409,20600.0
2012-03-20 13:05:00,12.08,12.09,12.06,12.07,97000.0,9.409,9.4167,9.3934,9.4012,97000.0
2012-03-20 13:10:00,12.07,12.07,12.05,12.06,71000.0,9.4012,9.4012,9.3856,9.3934,71000.0
2012-03-20 13:15:00,12.06,12.07,12.06,12.07,76200.0,9.3934,9.4012,9.3934,9.4012,76200.0
2012-03-20 13:20:00,12.07,12.07,12.06,12.07,16400.0,9.4012,9.4012,9.3934,9.4012,16400.0
2012-03-20 13:25:00,12.07,12.07,12.06,12.06,36000.0,9.4012,9.4012,9.3934,9.3934,36000.0
2012-03-20 13:30:00,12.07,12.07,12.05,12.05,39600.0,9.4012,9.4012,9.3856,9.3856,39600.0
2012-03-20 13:35:00,12.06,12.06,12.04,12.04,25000.0,9.3934,9.3934,9.3778,9.3778,25000.0
2012-03-20 13:40:00,12.04,12.05,12.04,12.04,15000.0,9.3778,9.3856,9.3778,9.3778,15000.0
2012-03-20 13:45:00,12.05,12.05,12.04,12.05,19200.0,9.3856,9.3856,9.3778,9.3856,19200.0
2012-03-20 13:50:00,12.04,12.05,12.03,12.03,74400.0,9.3778,9.3856,9.37,9.37,74400.0
2012-03-20 13:55:00,12.03,12.03,12.03,12.03,41800.0,9.37,9.37,9.37,9.37,41800.0
2012-03-20 14:00:00,12.03,12.03,12.03,12.03,25400.0,9.37,9.37,9.37,9.37,25400.0
2012-03-20 14:05:00,12.03,12.03,12.02,12.02,74600.0,9.37,9.37,9.3622,9.3622,74600.0
2012-03-20 14:10:00,12.02,12.02,11.99,12.01,67400.0,9.3622,9.3622,9.3389,9.3544,67400.0
2012-03-20 14:15:00,12.01,12.03,12.01,12.03,147200.0,9.3544,9.37,9.3544,9.37,147200.0
2012-03-20 14:20:00,12.03,12.03,12.02,12.03,39400.0,9.37,9.37,9.3622,9.37,39400.0
2012-03-20 14:25:00,12.03,12.04,12.03,12.04,71600.0,9.37,9.3778,9.37,9.3778,71600.0
2012-03-20 14:30:00,12.04,12.04,12.03,12.03,70000.0,9.3778,9.3778,9.37,9.37,70000.0
2012-03-20 14:35:00,12.04,12.04,12.03,12.03,30200.0,9.3778,9.3778,9.37,9.37,30200.0
2012-03-20 14:40:00,12.04,12.04,12.03,12.04,30600.0,9.3778,9.3778,9.37,9.3778,30600.0
2012-03-20 14:45:00,12.03,12.04,12.03,12.03,101600.0,9.37,9.3778,9.37,9.37,101600.0
2012-03-20 14:50:00,12.03,12.03,12.03,12.03,34800.0,9.37,9.37,9.37,9.37,34800.0
2012-03-20 14:55:00,12.03,12.03,12.03,12.03,29000.0,9.37,9.37,9.37,9.37,29000.0
2012-03-20 15:00:00,12.03,12.04,12.03,12.04,86000.0,9.37,9.3778,9.37,9.3778,86000.0
2012-03-20 15:05:00,12.04,12.04,12.02,12.02,138000.0,9.3778,9.3778,9.3622,9.3622,138000.0
2012-03-20 15:10:00,12.03,12.06,12.02,12.06,389600.0,9.37,9.3934,9.3622,9.3934,389600.0
2012-03-20 15:15:00,12.06,12.06,12.05,12.06,287000.0,9.3934,9.3934,9.3856,9.3934,287000.0
2012-03-20 15:20:00,12.06,12.06,12.05,12.05,92800.0,9.3934,9.3934,9.3856,9.3856,92800.0
2012-03-20 15:25:00,12.06,12.08,12.05,12.08,327600.0,9.3934,9.409,9.3856,9.409,327600.0
2012-03-20 15:30:00,12.08,12.08,12.07,12.08,201200.0,9.409,9.409,9.4012,9.409,201200.0
2012-03-20 15:35:00,12.08,12.08,12.05,12.05,110400.0,9.409,9.409,9.3856,9.3856,110400.0
2012-03-20 15:40:00,12.05,12.06,12.05,12.05,103600.0,9.3856,9.3934,9.3856,9.3856,103600.0
2012-03-20 15:45:00,12.05,12.06,12.05,12.06,78800.0,9.3856,9.3934,9.3856,9.3934,78800.0
2012-03-20 15:50:00,12.05,12.06,12.03,12.05,177600.0,9.3856,9.3934,9.37,9.3856,177600.0
2012-03-20 15:55:00,12.06,12.06,12.05,12.06,345400.0,9.3934,9.3934,9.3856,9.3934,345400.0
2012-03-21 09:30:00,12.05,12.09,12.05,12.08,213200.0,9.3856,9.4167,9.3856,9.409,213200.0
2012-03-21 09:35:00,12.08,12.08,12.02,12.03,148000.0,9.409,9.409,9.3622,9.37,148000.0
2012-03-21 09:40:00,12.03,12.06,12.03,12.06,42200.0,9.37,9.3934,9.37,9.3934,42200.0
2012-03-21 09:45:00,12.06,12.06,12.04,12.06,33800.0,9.3934,9.3934,9.3778,9.3934,33800.0
2012-03-21 09:50:00,12.06,12.06,12.03,12.04,100600.0,9.3934,9.3934,9.37,9.3778,100600.0
2012-03-21 09:55:00,12.04,12.04,12.04,12.04,51800.0,9.3778,9.3778,9.3778,9.3778,51800.0
2012-03-21 10:00:00,12.04,12.05,12.04,12.05,66000.0,9.3778,9.3856,9.3778,9.3856,66000.0
2012-03-21 10:05:00,12.05,12.06,12.04,12.06,144400.0,9.3856,9.3934,9.3778,9.3934,144400.0
2012-03-21 10:10:00,12.06,12.08,12.05,12.07,156800.0,9.3934,9.409,9.3856,9.4012,156800.0
2012-03-21 10:15:00,12.06,12.07,12.05,12.07,309200.0,9.3934,9.4012,9.3856,9.4012,309200.0
2012-03-21 10:20:00,12.06,12.07,12.05,12.06,72000.0,9.3934,9.4012,9.3856,9.3934,72000.0
2012-03-21 10:25:00,12.05,12.07,12.05,12.07,63000.0,9.3856,9.4012,9.3856,9.4012,63000.0
2012-03-21 10:30:00,12.07,12.09,12.07,12.07,104200.0,9.4012,9.4167,9.4012,9.4012,104200.0
2012-03-21 10:35:00,12.08,12.09,12.07,12.09,47600.0,9.409,9.4167,9.4012,9.4167,47600.0
2012-03-21 10:40:00,12.09,12.09,12.08,12.09,54200.0,9.4167,9.4167,9.409,9.4167,54200.0
2012-03-21 10:45:00,12.09,12.09,12.07,12.07,81800.0,9.4167,9.4167,9.4012,9.4012,81800.0
2012-03-21 10:50:00,12.07,12.09,12.07,12.09,43800.0,9.4012,9.4167,9.4012,9.4167,43800.0
2012-03-21 10:55:00,12.09,12.09,12.06,12.08,79600.0,9.4167,9.4167,9.3934,9.409,79600.0
2012-03-21 11:00:00,12.08,12.08,12.06,12.07,92600.0,9.409,9.409,9.3934,9.4012,92600.0
2012-03-21 11:05:00,12.06,12.08,12.06,12.08,319000.0,9.3934,9.409,9.3934,9.409,319000.0
2012-03-21 11:10:00,12.08,12.1,12.08,12.1,49800.0,9.409,9.4245,9.409,9.4245,49800.0
2012-03-21 11:15:00,12.1,12.1,12.09,12.1,87400.0,9.4245,9.4245,9.4167,9.4245,87400.0
2012-03-21 11:20:00,12.1,12.12,12.1,12.12,149000.0,9.4245,9.4401,9.4245,9.4401,149000.0
2012-03-21 11:25:00,12.12,12.12,12.09,12.09,178200.0,9.4401,9.4401,9.4167,9.4167,178200.0
2012-03-21 11:30:00,12.09,12.11,12.09,12.1,155600.0,9.4167,9.4323,9.4167,9.4245,155600.0
2012-03-21 11:35:00,12.11,12.12,12.1,12.11,100600.0,9.4323,9.4401,9.4245,9.4323,100600.0
2012-03-21 11:40:00,12.11,12.11,12.11,12.11,24200.0,9.4323,9.4323,9.4323,9.4323,24200.0
2012-03-21 11:45:00,12.11,12.11,12.09,12.1,116200.0,9.4323,9.4323,9.4167,9.4245,116200.0
2012-03-21 11:50:00,12.09,12.09,12.07,12.08,202400.0,9.4167,9.4167,9.4012,9.409,202400.0
2012-03-21 11:55:00,12.08,12.09,12.06,12.09,104000.0,9.409,9.4167,9.3934,9.4167,104000.0
2012-03-21 12:00:00,12.09,12.1,12.08,12.09,84400.0,9.4167,9.4245,9.409,9.4167,84400.0
2012-03-21 12:05:00,12.1,12.1,12.09,12.1,72000.0,9.4245,9.4245,9.4167,9.4245,72000.0
2012-03-21 12:10:00,12.1,12.11,12.1,12.11,49200.0,9.4245,9.4323,9.4245,9.4323,49200.0
2012-03-21 12:15:00,12.11,12.12,12.11,12.12,77200.0,9.4323,9.4401,9.4323,9.4401,77200.0
2012-03-21 12:20:00,12.12,12.12,12.12,12.12,19600.0,9.4401,9.4401,9.4401,9.4401,19600.0
2012-03-21 12:25:00,12.12,12.12,12.1,12.11,141800.0,9.4401,9.4401,9.4245,9.4323,141800.0
2012-03-21 12:30:00,12.11,12.11,12.1,12.11,202800.0,9.4323,9.4323,9.4245,9.4323,202800.0
2012-03-21 12:35:00,12.11,12.11,12.08,12.09,213800.0,9.4323,9.4323,9.409,9.4167,213800.0
2012-03-21 12:40:00,12.09,12.1,12.09,12.1,90400.0,9.4167,9.4245,9.4167,9.4245,90400.0
2012-03-21 12:45:00,12.1,12.1,12.08,12.08,65800.0,9.4245,9.4245,9.409,9.409,65800.0
2012-03-21 12:50:00,12.08,12.08,12.07,12.08,178200.0,9.409,9.409,9.4012,9.409,178200.0
2012-03-21 12:55:00,12.08,12.08,12.08,12.08,32200.0,9.409,9.409,9.409,9.409,32200.0
2012-03-21 13:00:00,12.08,12.09,12.08,12.09,160200.0,9.409,9.4167,9.409,9.4167,160200.0
2012-03-21 13:05:00,12.09,12.09,12.08,12.08,36800.0,9.4167,9.4167,9.409,9.409,36800.0
2012-03-21 13:10:00,12.08,12.08,12.07,12.07,42000.0,9.409,9.409,9.4012,9.4012,42000.0
2012-03-21 13:15:00,12.07,12.08,12.06,12.07,77200.0,9.4012,9.409,9.3934,9.4012,77200.0
2012-03-21 13:20:00,12.08,12.08,12.07,12.07,32200.0,9.409,9.409,9.4012,9.4012,32200.0
2012-03-21 13:25:00,12.07,12.08,12.06,12.06,41000.0,9.4012,9.409,9.3934,9.3934,41000.0
2012-03-21 13:30:00,12.06,12.07,12.05,12.05,47000.0,9.3934,9.4012,9.3856,9.3856,47000.0
2012-03-21 13:35:00,12.05,12.06,12.05,12.05,110800.0,9.3856,9.3934,9.3856,9.3856,110800.0
2012-03-21 13:40:00,12.05,12.06,12.05,12.05,53200.0,9.3856,9.3934,9.3856,9.3856,53200.0
2012-03-21 13:45:00,12.05,12.06,12.05,12.05,33000.0,9.3856,9.3934,9.3856,9.3856,33000.0
2012-03-21 13:50:00,12.05,12.06,12.05,12.05,22400.0,9.3856,9.3934,9.3856,9.3856,22400.0
2012-03-21 13:55:00,12.05,12.07,12.05,12.06,151200.0,9.3856,9.4012,9.3856,9.3934,151200.0
2012-03-21 14:00:00,12.06,12.07,12.06,12.07,72200.0,9.3934,9.4012,9.3934,9.4012,72200.0
2012-03-21 14:05:00,12.07,12.08,12.07,12.08,146400.0,9.4012,9.409,9.4012,9.409,146400.0
2012-03-21 14:10:00,12.08,12.08,12.07,12.08,76400.0,9.409,9.409,9.4012,9.409,76400.0
2012-03-21 14:15:00,12.08,12.1,12.08,12.1,98800.0,9.409,9.4245,9.409,9.4245,98800.0
2012-03-21 14:20:00,12.1,12.11,12.1,12.1,179000.0,9.4245,9.4323,9.4245,9.4245,179000.0
2012-03-21 14:25:00,12.1,12.12,12.1,12.12,248200.0,9.4245,9.4401,9.4245,9.4401,248200.0
2012-03-21 14:30:00,12.12,12.12,12.11,12.11,183600.0,9.4401,9.4401,9.4323,9.4323,183600.0
2012-03-21 14:35:00,12.11,12.12,12.11,12.11,115800.0,9.4323,9.4401,9.4323,9.4323,115800.0
2012-03-21 14:40:00,12.11,12.12,12.1,12.12,119600.0,9.4323,9.4401,9.4245,9.4401,119600.0
2012-03-21 14:45:00,12.12,12.12,12.12,12.12,73200.0,9.4401,9.4401,9.4401,9.4401,73200.0
2012-03-21 14:50:00,12.12,12.13,12.12,12.13,107400.0,9.4401,9.4479,9.4401,9.4479,107400.0
2012-03-21 14:55:00,12.13,12.13,12.11,12.11,127000.0,9.4479,9.4479,9.4323,9.4323,127000.0
2012-03-21 15:00:00,12.12,12.13,12.11,12.12,99800.0,9.4401,9.4479,9.4323,9.4401,99800.0
2012-03-21 15:05:00,12.12,12.13,12.12,12.13,164400.0,9.4401,9.4479,9.4401,9.4479,164400.0
2012-03-21 15:10:00,12.13,12.13,12.12,12.13,55200.0,9.4479,9.4479,9.4401,9.4479,55200.0
2012-03-21 15:15:00,12.13,12.13,12.12,12.13,66800.0,9.4479,9.4479,9.4401,9.4479,66800.0
2012-03-21 15:20:00,12.12,12.13,12.12,12.13,157000.0,9.4401,9.4479,9.4401,9.4479,157000.0
2012-03-21 15:25:00,12.13,12.13,12.12,12.13,134400.0,9.4479,9.4479,9.4401,9.4479,134400.0
2012-03-21 15:30:00,12.13,12.14,12.12,12.13,232200.0,9.4479,9.4557,9.4401,9.4479,232200.0
2012-03-21 15:35:00,12.13,12.13,12.13,12.13,202800.0,9.4479,9.4479,9.4479,9.4479,202800.0
2012-03-21 15:40:00,12.13,12.14,12.13,12.13,258800.0,9.4479,9.4557,9.4479,9.4479,258800.0
2012-03-21 15:45:00,12.13,12.14,12.13,12.14,345400.0,9.4479,9.4557,9.4479,9.4557,345400.0
2012-03-21 15:50:00,12.13,12.15,12.13,12.15,344200.0,9.4479,9.4635,9.4479,9.4635,344200.0
2012-03-21 15:55:00,12.14,12.14,12.13,12.13,548000.0,9.4557,9.4557,9.4479,9.4479,548000.0
2012-03-22 09:30:00,12.08,12.09,12.05,12.06,266800.0,9.409,9.4167,9.3856,9.3934,266800.0
2012-03-22 09:35:00,12.06,12.09,12.06,12.09,65800.0,9.3934,9.4167,9.3934,9.4167,65800.0
2012-03-22 09:40:00,12.09,12.09,12.05,12.07,193400.0,9.4167,9.4167,9.3856,9.4012,193400.0
2012-03-22 09:45:00,12.07,12.12,12.06,12.1,190800.0,9.4012,9.4401,9.3934,9.4245,190800.0
2012-03-22 09:50:00,12.1,12.11,12.08,12.08,53800.0,9.4245,9.4323,9.409,9.409,53800.0
2012-03-22 09:55:00,12.09,12.1,12.08,12.1,141400.0,9.4167,9.4245,9.409,9.4245,141400.0
2012-03-22 10:00:00,12.1,12.1,12.08,12.1,108800.0,9.4245,9.4245,9.409,9.4245,108800.0
2012-03-22 10:05:00,12.1,12.11,12.1,12.1,142400.0,9.4245,9.4323,9.4245,9.4245,142400.0
2012-03-22 10:10:00,12.1,12.1,12.09,12.09,33200.0,9.4245,9.4245,9.4167,9.4167,33200.0
2012-03-22 10:15:00,12.09,12.09,12.08,12.09,142400.0,9.4167,9.4167,9.409,9.4167,142400.0
2012-03-22 10:20:00,12.09,12.1,12.08,12.08,64000.0,9.4167,9.4245,9.409,9.409,64000.0
2012-03-22 10:25:00,12.08,12.09,12.06,12.08,118600.0,9.409,9.4167,9.3934,9.409,118600.0
2012-03-22 10:30:00,12.08,12.09,12.05,12.06,299400.0,9.409,9.4167,9.3856,9.3934,299400.0
2012-03-22 10:35:00,12.06,12.08,12.05,12.05,61000.0,9.3934,9.409,9.3856,9.3856,61000.0
2012-03-22 10:40:00,12.05,12.06,12.05,12.06,97600.0,9.3856,9.3934,9.3856,9.3934,97600.0
2012-03-22 10:45:00,12.06,12.06,12.05,12.06,113400.0,9.3934,9.3934,9.3856,9.3934,113400.0
2012-03-22 10:50:00,12.06,12.06,12.05,12.05,100000.0,9.3934,9.3934,9.3856,9.3856,100000.0
2012-03-22 10:55:00,12.05,12.06,12.05,12.05,69200.0,9.3856,9.3934,9.3856,9.3856,69200.0
2012-03-22 11:00:00,12.05,12.06,12.02,12.02,302000.0,9.3856,9.3934,9.3622,9.3622,302000.0
2012-03-22 11:05:00,12.02,12.03,12.0,12.01,170200.0,9.3622,9.37,9.3466,9.3544,170200.0
2012-03-22 11:10:00,12.01,12.03,12.01,12.01,333200.0,9.3544,9.37,9.3544,9.3544,333200.0
2012-03-22 11:15:00,12.01,12.01,12.01,12.01,31600.0,9.3544,9.3544,9.3544,9.3544,31600.0
2012-03-22 11:20:00,12.01,12.01,11.99,12.01,277800.0,9.3544,9.3544,9.3389,9.3544,277800.0
2012-03-22 11:25:00,12.01,12.03,12.01,12.03,45600.0,9.3544,9.37,9.3544,9.37,45600.0
2012-03-22 11:30:00,12.03,12.04,12.03,12.04,217200.0,9.37,9.3778,9.37,9.3778,217200.0
2012-03-22 11:35:00,12.04,12.04,12.02,12.03,63000.0,9.3778,9.3778,9.3622,9.37,63000.0
2012-03-22 11:40:00,12.03,12.04,12.02,12.02,76200.0,9.37,9.3778,9.3622,9.3622,76200.0
2012-03-22 11:45:00,12.02,12.03,12.02,12.02,34600.0,9.3622,9.37,9.3622,9.3622,34600.0
2012-03-22 11:50:00,12.02,12.04,12.02,12.03,52400.0,9.3622,9.3778,9.3622,9.37,52400.0
2012-03-22 11:55:00,12.03,12.03,12.02,12.02,25800.0,9.37,9.37,9.3622,9.3622,25800.0
2012-03-22 12:00:00,12.02,12.03,12.02,12.03,65600.0,9.3622,9.37,9.3622,9.37,65600.0
2012-03-22 12:05:00,12.03,12.05,12.02,12.05,248200.0,9.37,9.3856,9.3622,9.3856,248200.0
2012-03-22 12:10:00,12.05,12.06,12.04,12.04,40800.0,9.3856,9.3934,9.3778,9.3778,40800.0
2012-03-22 12:15:00,12.04,12.05,12.03,12.03,45200.0,9.3778,9.3856,9.37,9.37,45200.0
2012-03-22 12:20:00,12.03,12.03,12.03,12.03,37400.0,9.37,9.37,9.37,9.37,37400.0
2012-03-22 12:25:00,12.03,12.03,12.02,12.02,27400.0,9.37,9.37,9.3622,9.3622,27400.0
2012-03-22 12:30:00,12.02,12.02,12.01,12.01,34200.0,9.3622,9.3622,9.3544,9.3544,34200.0
2012-03-22 12:35:00,12.01,12.04,12.01,12.04,83400.0,9.3544,9.3778,9.3544,9.3778,83400.0
2012-03-22 12:40:00,12.04,12.04,12.03,12.04,26600.0,9.3778,9.3778,9.37,9.3778,26600.0
2012-03-22 12:45:00,12.04,12.04,12.03,12.03,47800.0,9.3778,9.3778,9.37,9.37,47800.0
2012-03-22 12:50:00,12.03,12.04,12.03,12.04,63200.0,9.37,9.3778,9.37,9.3778,63200.0
2012-03-22 12:55:00,12.04,12.04,12.03,12.03,32400.0,9.3778,9.3778,9.37,9.37,32400.0
2012-03-22 13:00:00,12.03,12.03,12.02,12.02,45000.0,9.37,9.37,9.3622,9.3622,45000.0
2012-03-22 13:05:00,12.03,12.03,12.02,12.02,46000.0,9.37,9.37,9.3622,9.3622,46000.0
2012-03-22 13:10:00,12.02,12.02,12.02,12.02,19800.0,9.3622,9.3622,9.3622,9.3622,19800.0
2012-03-22 13:15:00,12.02,12.02,12.02,12.02,40400.0,9.3622,9.3622,9.3622,9.3622,40400.0
2012-03-22 13:20:00,12.02,12.02,12.02,12.02,73400.0,9.3622,9.3622,9.3622,9.3622,73400.0
2012-03-22 13:25:00,12.02,12.02,12.02,12.02,33800.0,9.3622,9.3622,9.3622,9.3622,33800.0
2012-03-22 13:30:00,12.02,12.02,12.0,12.01,149200.0,9.3622,9.3622,9.3466,9.3544,149200.0
2012-03-22 13:35:00,12.01,12.02,12.0,12.0,297200.0,9.3544,9.3622,9.3466,9.3466,297200.0
2012-03-22 13:40:00,12.01,12.01,11.99,11.99,43800.0,9.3544,9.3544,9.3389,9.3389,43800.0
2012-03-22 13:45:00,12.0,12.0,11.99,11.99,13600.0,9.3466,9.3466,9.3389,9.3389,13600.0
2012-03-22 13:50:00,12.0,12.0,11.99,11.99,185000.0,9.3466,9.3466,9.3389,9.3389,185000.0
2012-03-22 13:55:00,11.99,12.0,11.99,11.99,19400.0,9.3389,9.3466,9.3389,9.3389,19400.0
2012-03-22 14:00:00,11.99,12.01,11.99,12.0,60800.0,9.3389,9.3544,9.3389,9.3466,60800.0
2012-03-22 14:05:00,12.01,12.01,11.99,12.0,115000.0,9.3544,9.3544,9.3389,9.3466,115000.0
2012-03-22 14:10:00,12.0,12.01,12.0,12.01,71000.0,9.3466,9.3544,9.3466,9.3544,71000.0
2012-03-22 14:15:00,12.0,12.02,12.0,12.01,181200.0,9.3466,9.3622,9.3466,9.3544,181200.0
2012-03-22 14:20:00,12.01,12.01,12.01,12.01,54800.0,9.3544,9.3544,9.3544,9.3544,54800.0
2012-03-22 14:25:00,12.01,12.01,12.0,12.01,81800.0,9.3544,9.3544,9.3466,9.3544,81800.0
2012-03-22 14:30:00,12.01,12.01,12.01,12.01,36400.0,9.3544,9.3544,9.3544,9.3544,36400.0
2012-03-22 14:35:00,12.01,12.01,12.0,12.01,100200.0,9.3544,9.3544,9.3466,9.3544,100200.0
2012-03-22 14:40:00,12.01,12.01,12.0,12.0,45200.0,9.3544,9.3544,9.3466,9.3466,45200.0
2012-03-22 14:45:00,12.0,12.01,11.99,11.99,46200.0,9.3466,9.3544,9.3389,9.3389,46200.0
2012-03-22 14:50:00,11.99,12.01,11.99,12.01,74000.0,9.3389,9.3544,9.3389,9.3544,74000.0
2012-03-22 14:55:00,12.0,12.01,11.99,11.99,65400.0,9.3466,9.3544,9.3389,9.3389,65400.0
2012-03-22 15:00:00,11.99,12.0,11.98,11.98,105600.0,9.3389,9.3466,9.3311,9.3311,105600.0
2012-03-22 15:05:00,11.98,12.01,11.98,12.0,281600.0,9.3311,9.3544,9.3311,9.3466,281600.0
2012-03-22 15:10:00,11.99,12.01,11.99,12.0,146400.0,9.3389,9.3544,9.3389,9.3466,146400.0
2012-03-22 15:15:00,12.0,12.0,11.99,12.0,183000.0,9.3466,9.3466,9.3389,9.3466,183000.0
2012-03-22 15:20:00,12.0,12.0,11.99,11.99,210800.0,9.3466,9.3466,9.3389,9.3389,210800.0
2012-03-22 15:25:00,11.99,12.0,11.99,12.0,175800.0,9.3389,9.3466,9.3389,9.3466,175800.0
2012-03-22 15:30:00,11.99,12.0,11.99,12.0,179200.0,9.3389,9.3466,9.3389,9.3466,179200.0
2012-03-22 15:35:00,12.0,12.01,11.99,11.99,607400.0,9.3466,9.3544,9.3389,9.3389,607400.0
2012-03-22 15:40:00,11.99,12.01,11.99,12.0,477600.0,9.3389,9.3544,9.3389,9.3466,477600.0
2012-03-22 15:45:00,12.0,12.02,11.99,12.0,600400.0,9.3466,9.3622,9.3389,9.3466,600400.0
2012-03-22 15:50:00,12.0,12.01,11.99,11.99,341400.0,9.3466,9.3544,9.3389,9.3389,341400.0
2012-03-22 15:55:00,11.99,12.0,11.99,11.99,775400.0,9.3389,9.3466,9.3389,9.3389,775400.0
2012-03-23 09:30:00,12.01,12.11,11.99,12.11,426200.0,9.3544,9.4323,9.3389,9.4323,426200.0
2012-03-23 09:35:00,12.11,12.12,12.09,12.11,205400.0,9.4323,9.4401,9.4167,9.4323,205400.0
2012-03-23 09:40:00,12.11,12.17,12.09,12.17,925600.0,9.4323,9.4791,9.4167,9.4791,925600.0
2012-03-23 09:45:00,12.17,12.18,12.14,12.17,1246000.0,9.4791,9.4868,9.4557,9.4791,1246000.0
2012-03-23 09:50:00,12.17,12.2,12.17,12.18,1104200.0,9.4791,9.5024,9.4791,9.4868,1104200.0
2012-03-23 09:55:00,12.18,12.19,12.17,12.18,402600.0,9.4868,9.4946,9.4791,9.4868,402600.0
2012-03-23 10:00:00,12.18,12.19,12.16,12.19,356400.0,9.4868,9.4946,9.4713,9.4946,356400.0
2012-03-23 10:05:00,12.18,12.19,12.13,12.15,407800.0,9.4868,9.4946,9.4479,9.4635,407800.0
2012-03-23 10:10:00,12.15,12.16,12.14,12.14,644000.0,9.4635,9.4713,9.4557,9.4557,644000.0
2012-03-23 10:15:00,12.14,12.17,12.13,12.16,781200.0,9.4557,9.4791,9.4479,9.4713,781200.0
2012-03-23 10:20:00,12.17,12.17,12.15,12.15,189200.0,9.4791,9.4791,9.4635,9.4635,189200.0
2012-03-23 10:25:00,12.15,12.16,12.15,12.15,427600.0,9.4635,9.4713,9.4635,9.4635,427600.0
2012-03-23 10:30:00,12.15,12.16,12.15,12.15,201000.0,9.4635,9.4713,9.4635,9.4635,201000.0
2012-03-23 10:35:00,12.15,12.16,12.15,12.15,203000.0,9.4635,9.4713,9.4635,9.4635,203000.0
2012-03-23 10:40:00,12.15,12.18,12.14,12.15,541400.0,9.4635,9.4868,9.4557,9.4635,541400.0
2012-03-23 10:45:00,12.15,12.19,12.15,12.18,243400.0,9.4635,9.4946,9.4635,9.4868,243400.0
2012-03-23 10:50:00,12.18,12.19,12.17,12.18,333200.0,9.4868,9.4946,9.4791,9.4868,333200.0
2012-03-23 10:55:00,12.18,12.19,12.17,12.18,236200.0,9.4868,9.4946,9.4791,9.4868,236200.0
2012-03-23 11:00:00,12.18,12.18,12.17,12.17,166800.0,9.4868,9.4868,9.4791,9.4791,166800.0
2012-03-23 11:05:00,12.18,12.19,12.17,12.17,161800.0,9.4868,9.4946,9.4791,9.4791,161800.0
2012-03-23 11:10:00,12.17,12.18,12.16,12.18,103400.0,9.4791,9.4868,9.4713,9.4868,103400.0
2012-03-23 11:15:00,12.18,12.18,12.17,12.17,99800.0,9.4868,9.4868,9.4791,9.4791,99800.0
2012-03-23 11:20:00,12.18,12.19,12.17,12.17,198000.0,9.4868,9.4946,9.4791,9.4791,198000.0
2012-03-23 11:25:00,12.17,12.18,12.17,12.18,69800.0,9.4791,9.4868,9.4791,9.4868,69800.0
2012-03-23 11:30:00,12.18,12.22,12.18,12.2,492200.0,9.4868,9.518,9.4868,9.5024,492200.0
2012-03-23 11:35:00,12.2,12.23,12.19,12.23,593200.0,9.5024,9.5258,9.4946,9.5258,593200.0
2012-03-23 11:40:00,12.23,12.24,12.22,12.23,151400.0,9.5258,9.5336,9.518,9.5258,151400.0
2012-03-23 11:45:00,12.23,12.24,12.22,12.24,149000.0,9.5258,9.5336,9.518,9.5336,149000.0
2012-03-23 11:50:00,12.24,12.24,12.24,12.24,122400.0,9.5336,9.5336,9.5336,9.5336,122400.0
2012-03-23 11:55:00,12.24,12.26,12.24,12.24,842200.0,9.5336,9.5492,9.5336,9.5336,842200.0
2012-03-23 12:00:00,12.24,12.26,12.23,12.24,708800.0,9.5336,9.5492,9.5258,9.5336,708800.0
2012-03-23 12:05:00,12.25,12.26,12.23,12.24,230400.0,9.5414,9.5492,9.5258,9.5336,230400.0
2012-03-23 12:10:00,12.24,12.24,12.24,12.24,43000.0,9.5336,9.5336,9.5336,9.5336,43000.0
2012-03-23 12:15:00,12.24,12.25,12.24,12.24,139200.0,9.5336,9.5414,9.5336,9.5336,139200.0
2012-03-23 12:20:00,12.24,12.24,12.24,12.24,165200.0,9.5336,9.5336,9.5336,9.5336,165200.0
2012-03-23 12:25:00,12.24,12.24,12.22,12.22,110600.0,9.5336,9.5336,9.518,9.518,110600.0
2012-03-23 12:30:00,12.22,12.22,12.21,12.22,162800.0,9.518,9.518,9.5102,9.518,162800.0
2012-03-23 12:35:00,12.22,12.22,12.21,12.21,192800.0,9.518,9.518,9.5102,9.5102,192800.0
2012-03-23 12:40:00,12.21,12.21,12.19,12.19,188200.0,9.5102,9.5102,9.4946,9.4946,188200.0
2012-03-23 12:45:00,12.2,12.2,12.18,12.19,343400.0,9.5024,9.5024,9.4868,9.4946,343400.0
2012-03-23 12:50:00,12.19,12.2,12.17,12.2,478800.0,9.4946,9.5024,9.4791,9.5024,478800.0
2012-03-23 12:55:00,12.19,12.22,12.19,12.22,309800.0,9.4946,9.518,9.4946,9.518,309800.0
2012-03-23 13:00:00,12.21,12.22,12.21,12.21,92800.0,9.5102,9.518,9.5102,9.5102,92800.0
2012-03-23 13:05:00,12.21,12.21,12.21,12.21,555200.0,9.5102,9.5102,9.5102,9.5102,555200.0
2012-03-23 13:10:00,12.21,12.23,12.21,12.22,151600.0,9.5102,9.5258,9.5102,9.518,151600.0
2012-03-23 13:15:00,12.22,12.23,12.22,12.23,81600.0,9.518,9.5258,9.518,9.5258,81600.0
2012-03-23 13:20:00,12.22,12.24,12.22,12.23,209000.0,9.518,9.5336,9.518,9.5258,209000.0
2012-03-23 13:25:00,12.23,12.24,12.23,12.23,88600.0,9.5258,9.5336,9.5258,9.5258,88600.0
2012-03-23 13:30:00,12.23,12.24,12.22,12.24,407800.0,9.5258,9.5336,9.518,9.5336,407800.0
2012-03-23 13:35:00,12.24,12.24,12.23,12.23,69200.0,9.5336,9.5336,9.5258,9.5258,69200.0
2012-03-23 13:40:00,12.23,12.26,12.23,12.25,248200.0,9.5258,9.5492,9.5258,9.5414,248200.0
2012-03-23 13:45:00,12.25,12.26,12.24,12.24,151600.0,9.5414,9.5492,9.5336,9.5336,151600.0
2012-03-23 13:50:00,12.25,12.26,12.24,12.25,121800.0,9.5414,9.5492,9.5336,9.5414,121800.0
2012-03-23 13:55:00,12.25,12.28,12.24,12.27,314600.0,9.5414,9.5647,9.5336,9.5569,314600.0
2012-03-23 14:00:00,12.27,12.28,12.27,12.27,77400.0,9.5569,9.5647,9.5569,9.5569,77400.0
2012-03-23 14:05:00,12.27,12.28,12.27,12.27,77600.0,9.5569,9.5647,9.5569,9.5569,77600.0
2012-03-23 14:10:00,12.27,12.27,12.26,12.26,368600.0,9.5569,9.5569,9.5492,9.5492,368600.0
2012-03-23 14:15:00,12.26,12.26,12.24,12.24,295200.0,9.5492,9.5492,9.5336,9.5336,295200.0
2012-03-23 14:20:00,12.24,12.24,12.23,12.24,162400.0,9.5336,9.5336,9.5258,9.5336,162400.0
2012-03-23 14:25:00,12.24,12.24,12.24,12.24,51800.0,9.5336,9.5336,9.5336,9.5336,51800.0
2012-03-23 14:30:00,12.24,12.24,12.22,12.23,452000.0,9.5336,9.5336,9.518,9.5258,452000.0
2012-03-23 14:35:00,12.23,12.24,12.22,12.24,446600.0,9.5258,9.5336,9.518,9.5336,446600.0
2012-03-23 14:40:00,12.24,12.24,12.24,12.24,108400.0,9.5336,9.5336,9.5336,9.5336,108400.0
2012-03-23 14:45:00,12.24,12.25,12.24,12.24,313600.0,9.5336,9.5414,9.5336,9.5336,313600.0
2012-03-23 14:50:00,12.24,12.25,12.21,12.22,388600.0,9.5336,9.5414,9.5102,9.518,388600.0
2012-03-23 14:55:00,12.22,12.23,12.22,12.23,201200.0,9.518,9.5258,9.518,9.5258,201200.0
2012-03-23 15:00:00,12.23,12.24,12.22,12.22,103400.0,9.5258,9.5336,9.518,9.518,103400.0
2012-03-23 15:05:00,12.22,12.24,12.21,12.22,518600.0,9.518,9.5336,9.5102,9.518,518600.0
2012-03-23 15:10:00,12.22,12.22,12.21,12.22,193000.0,9.518,9.518,9.5102,9.518,193000.0
2012-03-23 15:15:00,12.22,12.24,12.22,12.24,289000.0,9.518,9.5336,9.518,9.5336,289000.0
2012-03-23 15:20:00,12.24,12.24,12.24,12.24,189800.0,9.5336,9.5336,9.5336,9.5336,189800.0
2012-03-23 15:25:00,12.24,12.24,12.22,12.24,611000.0,9.5336,9.5336,9.518,9.5336,611000.0
2012-03-23 15:30:00,12.24,12.24,12.24,12.24,333800.0,9.5336,9.5336,9.5336,9.5336,333800.0
2012-03-23 15:35:00,12.24,12.24,12.22,12.24,495800.0,9.5336,9.5336,9.518,9.5336,495800.0
2012-03-23 15:40:00,12.24,12.24,12.22,12.22,371600.0,9.5336,9.5336,9.518,9.518,371600.0
2012-03-23 15:45:00,12.22,12.24,12.21,12.24,571600.0,9.518,9.5336,9.5102,9.5336,571600.0
2012-03-23 15:50:00,12.23,12.24,12.23,12.24,418400.0,9.5258,9.5336,9.5258,9.5336,418400.0
2012-03-23 15:55:00,12.24,12.24,12.22,12.23,1248200.0,9.5336,9.5336,9.518,9.5258,1248200.0
2012-03-26 09:30:00,12.26,12.26,12.2,12.21,181200.0,9.5492,9.5492,9.5024,9.5102,181200.0
2012-03-26 09:35:00,12.22,12.22,12.17,12.17,108800.0,9.518,9.518,9.4791,9.4791,108800.0
2012-03-26 09:40:00,12.17,12.17,12.14,12.17,195600.0,9.4791,9.4791,9.4557,9.4791,195600.0
2012-03-26 09:45:00,12.16,12.17,12.15,12.16,279800.0,9.4713,9.4791,9.4635,9.4713,279800.0
2012-03-26 09:50:00,12.17,12.17,12.15,12.16,91800.0,9.4791,9.4791,9.4635,9.4713,91800.0
2012-03-26 09:55:00,12.15,12.16,12.1,12.11,261600.0,9.4635,9.4713,9.4245,9.4323,261600.0
2012-03-26 10:00:00,12.11,12.15,12.1,12.15,227200.0,9.4323,9.4635,9.4245,9.4635,227200.0
2012-03-26 10:05:00,12.15,12.18,12.14,12.18,102200.0,9.4635,9.4868,9.4557,9.4868,102200.0
2012-03-26 10:10:00,12.18,12.2,12.18,12.19,177600.0,9.4868,9.5024,9.4868,9.4946,177600.0
2012-03-26 10:15:00,12.18,12.2,12.17,12.17,174200.0,9.4868,9.5024,9.4791,9.4791,174200.0
2012-03-26 10:20:00,12.17,12.17,12.15,12.15,274000.0,9.4791,9.4791,9.4635,9.4635,274000.0
2012-03-26 10:25:00,12.15,12.15,12.14,12.15,52400.0,9.4635,9.4635,9.4557,9.4635,52400.0
2012-03-26 10:30:00,12.14,12.16,12.13,12.15,244200.0,9.4557,9.4713,9.4479,9.4635,244200.0
2012-03-26 10:35:00,12.15,12.15,12.13,12.14,163800.0,9.4635,9.4635,9.4479,9.4557,163800.0
2012-03-26 10:40:00,12.14,12.16,12.13,12.15,150400.0,9.4557,9.4713,9.4479,9.4635,150400.0
2012-03-26 10:45:00,12.15,12.16,12.14,12.16,95600.0,9.4635,9.4713,9.4557,9.4713,95600.0
2012-03-26 10:50:00,12.15,12.16,12.13,12.13,645600.0,9.4635,9.4713,9.4479,9.4479,645600.0
2012-03-26 10:55:00,12.13,12.15,12.11,12.15,460000.0,9.4479,9.4635,9.4323,9.4635,460000.0
2012-03-26 11:00:00,12.15,12.15,12.14,12.15,156200.0,9.4635,9.4635,9.4557,9.4635,156200.0
2012-03-26 11:05:00,12.15,12.17,12.15,12.15,66000.0,9.4635,9.4791,9.4635,9.4635,66000.0
2012-03-26 11:10:00,12.15,12.16,12.15,12.16,56400.0,9.4635,9.4713,9.4635,9.4713,56400.0
2012-03-26 11:15:00,12.16,12.16,12.15,12.15,84000.0,9.4713,9.4713,9.4635,9.4635,84000.0
2012-03-26 11:20:00,12.15,12.15,12.14,12.15,131400.0,9.4635,9.4635,9.4557,9.4635,131400.0
2012-03-26 11:25:00,12.15,12.15,12.13,12.13,95400.0,9.4635,9.4635,9.4479,9.4479,95400.0
2012-03-26 11:30:00,12.13,12.15,12.11,12.11,248000.0,9.4479,9.4635,9.4323,9.4323,248000.0
2012-03-26 11:35:00,12.11,12.12,12.11,12.11,75400.0,9.4323,9.4401,9.4323,9.4323,75400.0
2012-03-26 11:40:00,12.12,12.12,12.1,12.11,85800.0,9.4401,9.4401,9.4245,9.4323,85800.0
2012-03-26 11:45:00,12.11,12.11,12.11,12.11,89400.0,9.4323,9.4323,9.4323,9.4323,89400.0
2012-03-26 11:50:00,12.11,12.11,12.09,12.09,84000.0,9.4323,9.4323,9.4167,9.4167,84000.0
2012-03-26 11:55:00,12.09,12.1,12.09,12.1,112800.0,9.4167,9.4245,9.4167,9.4245,112800.0
2012-03-26 12:00:00,12.1,12.1,12.09,12.09,115400.0,9.4245,9.4245,9.4167,9.4167,115400.0
2012-03-26 12:05:00,12.09,12.09,12.07,12.09,331800.0,9.4167,9.4167,9.4012,9.4167,331800.0
2012-03-26 12:10:00,12.09,12.1,12.09,12.09,124200.0,9.4167,9.4245,9.4167,9.4167,124200.0
2012-03-26 12:15:00,12.09,12.1,12.09,12.09,106800.0,9.4167,9.4245,9.4167,9.4167,106800.0
2012-03-26 12:20:00,12.09,12.1,12.09,12.1,155800.0,9.4167,9.4245,9.4167,9.4245,155800.0
2012-03-26 12:25:00,12.1,12.1,12.08,12.1,230600.0,9.4245,9.4245,9.409,9.4245,230600.0
2012-03-26 12:30:00,12.1,12.1,12.09,12.1,43600.0,9.4245,9.4245,9.4167,9.4245,43600.0
2012-03-26 12:35:00,12.1,12.1,12.09,12.1,73600.0,9.4245,9.4245,9.4167,9.4245,73600.0
2012-03-26 12:40:00,12.1,12.1,12.09,12.1,87400.0,9.4245,9.4245,9.4167,9.4245,87400.0
2012-03-26 12:45:00,12.09,12.11,12.09,12.11,154600.0,9.4167,9.4323,9.4167,9.4323,154600.0
2012-03-26 12:50:00,12.11,12.11,12.09,12.1,94800.0,9.4323,9.4323,9.4167,9.4245,94800.0
2012-03-26 12:55:00,12.09,12.1,12.09,12.09,66000.0,9.4167,9.4245,9.4167,9.4167,66000.0
2012-03-26 13:00:00,12.09,12.09,12.09,12.09,38000.0,9.4167,9.4167,9.4167,9.4167,38000.0
2012-03-26 13:05:00,12.09,12.09,12.09,12.09,68200.0,9.4167,9.4167,9.4167,9.4167,68200.0
2012-03-26 13:10:00,12.09,12.09,12.09,12.09,22600.0,9.4167,9.4167,9.4167,9.4167,22600.0
2012-03-26 13:15:00,12.09,12.09,12.08,12.09,267400.0,9.4167,9.4167,9.409,9.4167,267400.0
2012-03-26 13:20:00,12.09,12.09,12.08,12.08,62600.0,9.4167,9.4167,9.409,9.409,62600.0
2012-03-26 13:25:00,12.08,12.09,12.08,12.08,78600.0,9.409,9.4167,9.409,9.409,78600.0
2012-03-26 13:30:00,12.09,12.09,12.08,12.08,37400.0,9.4167,9.4167,9.409,9.409,37400.0
2012-03-26 13:35:00,12.09,12.09,12.08,12.08,121000.0,9.4167,9.4167,9.409,9.409,121000.0
2012-03-26 13:40:00,12.08,12.09,12.08,12.08,56400.0,9.409,9.4167,9.409,9.409,56400.0
2012-03-26 13:45:00,12.08,12.09,12.08,12.09,30800.0,9.409,9.4167,9.409,9.4167,30800.0
2012-03-26 13:50:00,12.09,12.1,12.08,12.09,188000.0,9.4167,9.4245,9.409,9.4167,188000.0
2012-03-26 13:55:00,12.08,12.1,12.08,12.1,134400.0,9.409,9.4245,9.409,9.4245,134400.0
2012-03-26 14:00:00,12.1,12.1,12.1,12.1,69200.0,9.4245,9.4245,9.4245,9.4245,69200.0
2012-03-26 14:05:00,12.1,12.1,12.09,12.1,224000.0,9.4245,9.4245,9.4167,9.4245,224000.0
2012-03-26 14:10:00,12.1,12.1,12.09,12.1,59200.0,9.4245,9.4245,9.4167,9.4245,59200.0
2012-03-26 14:15:00,12.09,12.1,12.09,12.09,58400.0,9.4167,9.4245,9.4167,9.4167,58400.0
2012-03-26 14:20:00,12.1,12.11,12.09,12.11,230000.0,9.4245,9.4323,9.4167,9.4323,230000.0
2012-03-26 14:25:00,12.11,12.11,12.1,12.1,106800.0,9.4323,9.4323,9.4245,9.4245,106800.0
2012-03-26 14:30:00,12.1,12.11,12.1,12.1,126200.0,9.4245,9.4323,9.4245,9.4245,126200.0
2012-03-26 14:35:00,12.1,12.11,12.1,12.1,76800.0,9.4245,9.4323,9.4245,9.4245,76800.0
2012-03-26 14:40:00,12.1,12.11,12.09,12.11,633800.0,9.4245,9.4323,9.4167,9.4323,633800.0
2012-03-26 14:45:00,12.11,12.11,12.11,12.11,68400.0,9.4323,9.4323,9.4323,9.4323,68400.0
2012-03-26 14:50:00,12.11,12.13,12.11,12.12,364200.0,9.4323,9.4479,9.4323,9.4401,364200.0
2012-03-26 14:55:00,12.12,12.13,12.12,12.13,165400.0,9.4401,9.4479,9.4401,9.4479,165400.0
2012-03-26 15:00:00,12.13,12.13,12.11,12.12,314000.0,9.4479,9.4479,9.4323,9.4401,314000.0
2012-03-26 15:05:00,12.12,12.13,12.11,12.11,255400.0,9.4401,9.4479,9.4323,9.4323,255400.0
2012-03-26 15:10:00,12.11,12.12,12.11,12.12,109000.0,9.4323,9.4401,9.4323,9.4401,109000.0
2012-03-26 15:15:00,12.12,12.12,12.11,12.11,164000.0,9.4401,9.4401,9.4323,9.4323,164000.0
2012-03-26 15:20:00,12.11,12.12,12.1,12.12,248600.0,9.4323,9.4401,9.4245,9.4401,248600.0
2012-03-26 15:25:00,12.11,12.12,12.11,12.11,256000.0,9.4323,9.4401,9.4323,9.4323,256000.0
2012-03-26 15:30:00,12.11,12.12,12.1,12.1,154800.0,9.4323,9.4401,9.4245,9.4245,154800.0
2012-03-26 15:35:00,12.1,12.11,12.1,12.1,121600.0,9.4245,9.4323,9.4245,9.4245,121600.0
2012-03-26 15:40:00,12.1,12.11,12.1,12.1,193600.0,9.4245,9.4323,9.4245,9.4245,193600.0
2012-03-26 15:45:00,12.11,12.11,12.1,12.11,372400.0,9.4323,9.4323,9.4245,9.4323,372400.0
2012-03-26 15:50:00,12.11,12.11,12.1,12.11,358800.0,9.4323,9.4323,9.4245,9.4323,358800.0
2012-03-26 15:55:00,12.11,12.11,12.1,12.11,628200.0,9.4323,9.4323,9.4245,9.4323,628200.0
2012-03-27 09:30:00,12.15,12.17,12.09,12.15,221600.0,9.4635,9.4791,9.4167,9.4635,221600.0
2012-03-27 09:35:00,12.15,12.18,12.12,12.13,165800.0,9.4635,9.4868,9.4401,9.4479,165800.0
2012-03-27 09:40:00,12.13,12.19,12.13,12.19,108600.0,9.4479,9.4946,9.4479,9.4946,108600.0
2012-03-27 09:45:00,12.18,12.19,12.15,12.19,155000.0,9.4868,9.4946,9.4635,9.4946,155000.0
2012-03-27 09:50:00,12.19,12.19,12.17,12.17,29000.0,9.4946,9.4946,9.4791,9.4791,29000.0
2012-03-27 09:55:00,12.17,12.18,12.17,12.18,43200.0,9.4791,9.4868,9.4791,9.4868,43200.0
2012-03-27 10:00:00,12.18,12.19,12.15,12.16,209400.0,9.4868,9.4946,9.4635,9.4713,209400.0
2012-03-27 10:05:00,12.16,12.18,12.15,12.16,132000.0,9.4713,9.4868,9.4635,9.4713,132000.0
2012-03-27 10:10:00,12.16,12.17,12.15,12.16,27200.0,9.4713,9.4791,9.4635,9.4713,27200.0
2012-03-27 10:15:00,12.17,12.19,12.16,12.18,95800.0,9.4791,9.4946,9.4713,9.4868,95800.0
2012-03-27 10:20:00,12.18,12.2,12.17,12.19,161000.0,9.4868,9.5024,9.4791,9.4946,161000.0
2012-03-27 10:25:00,12.19,12.2,12.17,12.19,132600.0,9.4946,9.5024,9.4791,9.4946,132600.0
2012-03-27 10:30:00,12.19,12.2,12.18,12.19,75600.0,9.4946,9.5024,9.4868,9.4946,75600.0
2012-03-27 10:35:00,12.19,12.21,12.19,12.21,48200.0,9.4946,9.5102,9.4946,9.5102,48200.0
2012-03-27 10:40:00,12.21,12.21,12.18,12.18,97600.0,9.5102,9.5102,9.4868,9.4868,97600.0
2012-03-27 10:45:00,12.19,12.2,12.18,12.19,39400.0,9.4946,9.5024,9.4868,9.4946,39400.0
2012-03-27 10:50:00,12.18,12.19,12.16,12.17,75400.0,9.4868,9.4946,9.4713,9.4791,75400.0
2012-03-27 10:55:00,12.17,12.19,12.17,12.19,55000.0,9.4791,9.4946,9.4791,9.4946,55000.0
2012-03-27 11:00:00,12.19,12.2,12.19,12.2,71800.0,9.4946,9.5024,9.4946,9.5024,71800.0
2012-03-27 11:05:00,12.2,12.2,12.17,12.18,74000.0,9.5024,9.5024,9.4791,9.4868,74000.0
2012-03-27 11:10:00,12.18,12.18,12.17,12.17,39600.0,9.4868,9.4868,9.4791,9.4791,39600.0
2012-03-27 11:15:00,12.17,12.18,12.17,12.17,105600.0,9.4791,9.4868,9.4791,9.4791,105600.0
2012-03-27 11:20:00,12.17,12.18,12.16,12.17,92200.0,9.4791,9.4868,9.4713,9.4791,92200.0
2012-03-27 11:25:00,12.17,12.18,12.17,12.17,39400.0,9.4791,9.4868,9.4791,9.4791,39400.0
2012-03-27 11:30:00,12.17,12.17,12.15,12.17,112400.0,9.4791,9.4791,9.4635,9.4791,112400.0
2012-03-27 11:35:00,12.17,12.17,12.15,12.15,40000.0,9.4791,9.4791,9.4635,9.4635,40000.0
2012-03-27 11:40:00,12.16,12.16,12.15,12.15,43800.0,9.4713,9.4713,9.4635,9.4635,43800.0
2012-03-27 11:45:00,12.15,12.17,12.15,12.16,54600.0,9.4635,9.4791,9.4635,9.4713,54600.0
2012-03-27 11:50:00,12.17,12.18,12.16,12.17,58000.0,9.4791,9.4868,9.4713,9.4791,58000.0
2012-03-27 11:55:00,12.18,12.21,12.18,12.2,164400.0,9.4868,9.5102,9.4868,9.5024,164400.0
2012-03-27 12:00:00,12.2,12.21,12.2,12.2,80800.0,9.5024,9.5102,9.5024,9.5024,80800.0
2012-03-27 12:05:00,12.2,12.2,12.17,12.17,88600.0,9.5024,9.5024,9.4791,9.4791,88600.0
2012-03-27 12:10:00,12.18,12.18,12.17,12.17,19400.0,9.4868,9.4868,9.4791,9.4791,19400.0
2012-03-27 12:15:00,12.17,12.17,12.17,12.17,45400.0,9.4791,9.4791,9.4791,9.4791,45400.0
2012-03-27 12:20:00,12.17,12.18,12.17,12.18,74800.0,9.4791,9.4868,9.4791,9.4868,74800.0
2012-03-27 12:25:00,12.17,12.18,12.15,12.17,61600.0,9.4791,9.4868,9.4635,9.4791,61600.0
2012-03-27 12:30:00,12.16,12.18,12.16,12.18,92400.0,9.4713,9.4868,9.4713,9.4868,92400.0
2012-03-27 12:35:00,12.18,12.19,12.17,12.19,52600.0,9.4868,9.4946,9.4791,9.4946,52600.0
2012-03-27 12:40:00,12.19,12.19,12.18,12.18,40600.0,9.4946,9.4946,9.4868,9.4868,40600.0
2012-03-27 12:45:00,12.19,12.19,12.18,12.18,26600.0,9.4946,9.4946,9.4868,9.4868,26600.0
2012-03-27 12:50:00,12.18,12.19,12.18,12.18,55400.0,9.4868,9.4946,9.4868,9.4868,55400.0
2012-03-27 12:55:00,12.19,12.2,12.18,12.19,82800.0,9.4946,9.5024,9.4868,9.4946,82800.0
2012-03-27 13:00:00,12.18,12.19,12.18,12.19,50000.0,9.4868,9.4946,9.4868,9.4946,50000.0
2012-03-27 13:05:00,12.19,12.19,12.18,12.18,75600.0,9.4946,9.4946,9.4868,9.4868,75600.0
2012-03-27 13:10:00,12.18,12.18,12.15,12.17,54800.0,9.4868,9.4868,9.4635,9.4791,54800.0
2012-03-27 13:15:00,12.17,12.17,12.15,12.16,40200.0,9.4791,9.4791,9.4635,9.4713,40200.0
2012-03-27 13:20:00,12.16,12.17,12.15,12.16,21600.0,9.4713,9.4791,9.4635,9.4713,21600.0
2012-03-27 13:25:00,12.16,12.18,12.16,12.18,39600.0,9.4713,9.4868,9.4713,9.4868,39600.0
2012-03-27 13:30:00,12.18,12.18,12.17,12.18,82000.0,9.4868,9.4868,9.4791,9.4868,82000.0
2012-03-27 13:35:00,12.18,12.19,12.18,12.19,178600.0,9.4868,9.4946,9.4868,9.4946,178600.0
2012-03-27 13:40:00,12.19,12.19,12.18,12.19,48800.0,9.4946,9.4946,9.4868,9.4946,48800.0
2012-03-27 13:45:00,12.19,12.19,12.18,12.19,38000.0,9.4946,9.4946,9.4868,9.4946,38000.0
2012-03-27 13:50:00,12.18,12.19,12.18,12.18,174600.0,9.4868,9.4946,9.4868,9.4868,174600.0
2012-03-27 13:55:00,12.18,12.19,12.18,12.19,67200.0,9.4868,9.4946,9.4868,9.4946,67200.0
2012-03-27 14:00:00,12.19,12.19,12.18,12.18,8600.0,9.4946,9.4946,9.4868,9.4868,8600.0
2012-03-27 14:05:00,12.19,12.19,12.18,12.19,16800.0,9.4946,9.4946,9.4868,9.4946,16800.0
2012-03-27 14:10:00,12.19,12.19,12.18,12.19,24400.0,9.4946,9.4946,9.4868,9.4946,24400.0
2012-03-27 14:15:00,12.19,12.19,12.18,12.19,37200.0,9.4946,9.4946,9.4868,9.4946,37200.0
2012-03-27 14:20:00,12.19,12.19,12.18,12.18,25800.0,9.4946,9.4946,9.4868,9.4868,25800.0
2012-03-27 14:25:00,12.18,12.19,12.18,12.18,23800.0,9.4868,9.4946,9.4868,9.4868,23800.0
2012-03-27 14:30:00,12.18,12.19,12.18,12.18,32400.0,9.4868,9.4946,9.4868,9.4868,32400.0
2012-03-27 14:35:00,12.18,12.19,12.18,12.18,37400.0,9.4868,9.4946,9.4868,9.4868,37400.0
2012-03-27 14:40:00,12.19,12.19,12.18,12.19,77200.0,9.4946,9.4946,9.4868,9.4946,77200.0
2012-03-27 14:45:00,12.19,12.19,12.19,12.19,40800.0,9.4946,9.4946,9.4946,9.4946,40800.0
2012-03-27 14:50:00,12.19,12.19,12.19,12.19,62000.0,9.4946,9.4946,9.4946,9.4946,62000.0
2012-03-27 14:55:00,12.19,12.21,12.19,12.2,187000.0,9.4946,9.5102,9.4946,9.5024,187000.0
2012-03-27 15:00:00,12.2,12.2,12.19,12.2,62000.0,9.5024,9.5024,9.4946,9.5024,62000.0
2012-03-27 15:05:00,12.2,12.2,12.2,12.2,28600.0,9.5024,9.5024,9.5024,9.5024,28600.0
2012-03-27 15:10:00,12.2,12.2,12.19,12.19,70600.0,9.5024,9.5024,9.4946,9.4946,70600.0
2012-03-27 15:15:00,12.19,12.2,12.17,12.18,128000.0,9.4946,9.5024,9.4791,9.4868,128000.0
2012-03-27 15:20:00,12.18,12.18,12.16,12.18,148800.0,9.4868,9.4868,9.4713,9.4868,148800.0
2012-03-27 15:25:00,12.18,12.19,12.18,12.18,93400.0,9.4868,9.4946,9.4868,9.4868,93400.0
2012-03-27 15:30:00,12.19,12.19,12.18,12.18,95800.0,9.4946,9.4946,9.4868,9.4868,95800.0
2012-03-27 15:35:00,12.18,12.18,12.16,12.16,125000.0,9.4868,9.4868,9.4713,9.4713,125000.0
2012-03-27 15:40:00,12.16,12.17,12.15,12.16,78800.0,9.4713,9.4791,9.4635,9.4713,78800.0
2012-03-27 15:45:00,12.15,12.16,12.15,12.15,192200.0,9.4635,9.4713,9.4635,9.4635,192200.0
2012-03-27 15:50:00,12.15,12.15,12.15,12.15,96600.0,9.4635,9.4635,9.4635,9.4635,96600.0
2012-03-27 15:55:00,12.15,12.15,12.14,12.15,325800.0,9.4635,9.4635,9.4557,9.4635,325800.0
2012-03-28 09:30:00,12.14,12.17,12.12,12.15,90000.0,9.4557,9.4791,9.4401,9.4635,90000.0
2012-03-28 09:35:00,12.15,12.19,12.15,12.17,39800.0,9.4635,9.4946,9.4635,9.4791,39800.0
2012-03-28 09:40:00,12.17,12.18,12.13,12.13,92000.0,9.4791,9.4868,9.4479,9.4479,92000.0
2012-03-28 09:45:00,12.13,12.15,12.12,12.13,68800.0,9.4479,9.4635,9.4401,9.4479,68800.0
2012-03-28 09:50:00,12.13,12.15,12.12,12.14,194600.0,9.4479,9.4635,9.4401,9.4557,194600.0
2012-03-28 09:55:00,12.14,12.14,12.13,12.13,74800.0,9.4557,9.4557,9.4479,9.4479,74800.0
2012-03-28 10:00:00,12.13,12.16,12.13,12.15,77000.0,9.4479,9.4713,9.4479,9.4635,77000.0
2012-03-28 10:05:00,12.15,12.17,12.15,12.15,79800.0,9.4635,9.4791,9.4635,9.4635,79800.0
2012-03-28 10:10:00,12.15,12.15,12.14,12.15,191000.0,9.4635,9.4635,9.4557,9.4635,191000.0
2012-03-28 10:15:00,12.15,12.15,12.12,12.12,168400.0,9.4635,9.4635,9.4401,9.4401,168400.0
2012-03-28 10:20:00,12.13,12.14,12.12,12.13,112600.0,9.4479,9.4557,9.4401,9.4479,112600.0
2012-03-28 10:25:00,12.13,12.15,12.13,12.14,82800.0,9.4479,9.4635,9.4479,9.4557,82800.0
2012-03-28 10:30:00,12.13,12.15,12.12,12.12,113600.0,9.4479,9.4635,9.4401,9.4401,113600.0
2012-03-28 10:35:00,12.12,12.13,12.1,12.12,121000.0,9.4401,9.4479,9.4245,9.4401,121000.0
2012-03-28 10:40:00,12.12,12.13,12.12,12.13,64800.0,9.4401,9.4479,9.4401,9.4479,64800.0
2012-03-28 10:45:00,12.13,12.13,12.11,12.12,41600.0,9.4479,9.4479,9.4323,9.4401,41600.0
2012-03-28 10:50:00,12.11,12.15,12.11,12.14,144600.0,9.4323,9.4635,9.4323,9.4557,144600.0
2012-03-28 10:55:00,12.14,12.16,12.13,12.16,75400.0,9.4557,9.4713,9.4479,9.4713,75400.0
2012-03-28 11:00:00,12.16,12.16,12.14,12.15,86800.0,9.4713,9.4713,9.4557,9.4635,86800.0
2012-03-28 11:05:00,12.15,12.16,12.11,12.11,645600.0,9.4635,9.4713,9.4323,9.4323,645600.0
2012-03-28 11:10:00,12.11,12.13,12.1,12.13,127600.0,9.4323,9.4479,9.4245,9.4479,127600.0
2012-03-28 11:15:00,12.13,12.13,12.13,12.13,36400.0,9.4479,9.4479,9.4479,9.4479,36400.0
2012-03-28 11:20:00,12.13,12.15,12.13,12.14,58600.0,9.4479,9.4635,9.4479,9.4557,58600.0
2012-03-28 11:25:00,12.15,12.15,12.14,12.15,28200.0,9.4635,9.4635,9.4557,9.4635,28200.0
2012-03-28 11:30:00,12.15,12.15,12.14,12.14,18200.0,9.4635,9.4635,9.4557,9.4557,18200.0
2012-03-28 11:35:00,12.14,12.15,12.12,12.13,71400.0,9.4557,9.4635,9.4401,9.4479,71400.0
2012-03-28 11:40:00,12.13,12.13,12.12,12.13,44800.0,9.4479,9.4479,9.4401,9.4479,44800.0
2012-03-28 11:45:00,12.13,12.13,12.11,12.11,55600.0,9.4479,9.4479,9.4323,9.4323,55600.0
2012-03-28 11:50:00,12.12,12.12,12.09,12.1,62400.0,9.4401,9.4401,9.4167,9.4245,62400.0
2012-03-28 11:55:00,12.1,12.11,12.09,12.11,81800.0,9.4245,9.4323,9.4167,9.4323,81800.0
2012-03-28 12:00:00,12.11,12.12,12.11,12.12,70600.0,9.4323,9.4401,9.4323,9.4401,70600.0
2012-03-28 12:05:00,12.12,12.12,12.1,12.12,105400.0,9.4401,9.4401,9.4245,9.4401,105400.0
2012-03-28 12:10:00,12.11,12.13,12.11,12.13,59200.0,9.4323,9.4479,9.4323,9.4479,59200.0
2012-03-28 12:15:00,12.13,12.15,12.12,12.15,116800.0,9.4479,9.4635,9.4401,9.4635,116800.0
2012-03-28 12:20:00,12.15,12.15,12.13,12.13,41400.0,9.4635,9.4635,9.4479,9.4479,41400.0
2012-03-28 12:25:00,12.13,12.13,12.12,12.13,23800.0,9.4479,9.4479,9.4401,9.4479,23800.0
2012-03-28 12:30:00,12.13,12.13,12.11,12.11,64000.0,9.4479,9.4479,9.4323,9.4323,64000.0
2012-03-28 12:35:00,12.1,12.11,12.1,12.11,31200.0,9.4245,9.4323,9.4245,9.4323,31200.0
2012-03-28 12:40:00,12.11,12.11,12.09,12.1,154200.0,9.4323,9.4323,9.4167,9.4245,154200.0
2012-03-28 12:45:00,12.1,12.11,12.1,12.11,38600.0,9.4245,9.4323,9.4245,9.4323,38600.0
2012-03-28 12:50:00,12.11,12.11,12.1,12.11,59800.0,9.4323,9.4323,9.4245,9.4323,59800.0
2012-03-28 12:55:00,12.11,12.11,12.1,12.1,27400.0,9.4323,9.4323,9.4245,9.4245,27400.0
2012-03-28 13:00:00,12.1,12.12,12.1,12.12,101400.0,9.4245,9.4401,9.4245,9.4401,101400.0
2012-03-28 13:05:00,12.12,12.12,12.11,12.11,69200.0,9.4401,9.4401,9.4323,9.4323,69200.0
2012-03-28 13:10:00,12.11,12.12,12.09,12.1,56200.0,9.4323,9.4401,9.4167,9.4245,56200.0
2012-03-28 13:15:00,12.1,12.11,12.1,12.1,194800.0,9.4245,9.4323,9.4245,9.4245,194800.0
2012-03-28 13:20:00,12.1,12.11,12.09,12.09,68000.0,9.4245,9.4323,9.4167,9.4167,68000.0
2012-03-28 13:25:00,12.09,12.11,12.09,12.11,38200.0,9.4167,9.4323,9.4167,9.4323,38200.0
2012-03-28 13:30:00,12.11,12.11,12.1,12.11,29800.0,9.4323,9.4323,9.4245,9.4323,29800.0
2012-03-28 13:35:00,12.11,12.11,12.1,12.11,51400.0,9.4323,9.4323,9.4245,9.4323,51400.0
2012-03-28 13:40:00,12.11,12.12,12.11,12.11,27800.0,9.4323,9.4401,9.4323,9.4323,27800.0
2012-03-28 13:45:00,12.11,12.12,12.09,12.1,58200.0,9.4323,9.4401,9.4167,9.4245,58200.0
2012-03-28 13:50:00,12.09,12.1,12.09,12.1,111800.0,9.4167,9.4245,9.4167,9.4245,111800.0
2012-03-28 13:55:00,12.1,12.1,12.09,12.1,35600.0,9.4245,9.4245,9.4167,9.4245,35600.0
2012-03-28 14:00:00,12.1,12.1,12.09,12.1,38600.0,9.4245,9.4245,9.4167,9.4245,38600.0
2012-03-28 14:05:00,12.1,12.1,12.07,12.07,111600.0,9.4245,9.4245,9.4012,9.4012,111600.0
2012-03-28 14:10:00,12.07,12.08,12.06,12.08,63200.0,9.4012,9.409,9.3934,9.409,63200.0
2012-03-28 14:15:00,12.08,12.1,12.08,12.09,97200.0,9.409,9.4245,9.409,9.4167,97200.0
2012-03-28 14:20:00,12.09,12.1,12.09,12.1,56600.0,9.4167,9.4245,9.4167,9.4245,56600.0
2012-03-28 14:25:00,12.1,12.1,12.1,12.1,20400.0,9.4245,9.4245,9.4245,9.4245,20400.0
2012-03-28 14:30:00,12.1,12.1,12.09,12.1,50400.0,9.4245,9.4245,9.4167,9.4245,50400.0
2012-03-28 14:35:00,12.1,12.11,12.1,12.1,32200.0,9.4245,9.4323,9.4245,9.4245,32200.0
2012-03-28 14:40:00,12.11,12.11,12.1,12.1,29200.0,9.4323,9.4323,9.4245,9.4245,29200.0
2012-03-28 14:45:00,12.11,12.11,12.1,12.1,51800.0,9.4323,9.4323,9.4245,9.4245,51800.0
2012-03-28 14:50:00,12.1,12.11,12.09,12.09,54000.0,9.4245,9.4323,9.4167,9.4167,54000.0
2012-03-28 14:55:00,12.1,12.1,12.09,12.1,55400.0,9.4245,9.4245,9.4167,9.4245,55400.0
2012-03-28 15:00:00,12.1,12.11,12.09,12.11,52000.0,9.4245,9.4323,9.4167,9.4323,52000.0
2012-03-28 15:05:00,12.11,12.11,12.08,12.09,128200.0,9.4323,9.4323,9.409,9.4167,128200.0
2012-03-28 15:10:00,12.09,12.09,12.08,12.08,55400.0,9.4167,9.4167,9.409,9.409,55400.0
2012-03-28 15:15:00,12.08,12.09,12.08,12.08,56800.0,9.409,9.4167,9.409,9.409,56800.0
2012-03-28 15:20:00,12.09,12.09,12.08,12.09,72600.0,9.4167,9.4167,9.409,9.4167,72600.0
2012-03-28 15:25:00,12.09,12.09,12.08,12.09,38800.0,9.4167,9.4167,9.409,9.4167,38800.0
2012-03-28 15:30:00,12.08,12.1,12.08,12.1,55800.0,9.409,9.4245,9.409,9.4245,55800.0
2012-03-28 15:35:00,12.1,12.1,12.09,12.09,92200.0,9.4245,9.4245,9.4167,9.4167,92200.0
2012-03-28 15:40:00,12.1,12.1,12.09,12.1,141000.0,9.4245,9.4245,9.4167,9.4245,141000.0
2012-03-28 15:45:00,12.1,12.11,12.09,12.09,150400.0,9.4245,9.4323,9.4167,9.4167,150400.0
2012-03-28 15:50:00,12.1,12.1,12.08,12.09,156200.0,9.4245,9.4245,9.409,9.4167,156200.0
2012-03-28 15:55:00,12.09,12.11,12.09,12.1,345000.0,9.4167,9.4323,9.4167,9.4245,345000.0
2012-03-29 09:30:00,12.05,12.06,12.02,12.04,238200.0,9.3856,9.3934,9.3622,9.3778,238200.0
2012-03-29 09:35:00,12.04,12.05,12.0,12.02,201800.0,9.3778,9.3856,9.3466,9.3622,201800.0
2012-03-29 09:40:00,12.02,12.05,12.01,12.01,85000.0,9.3622,9.3856,9.3544,9.3544,85000.0
2012-03-29 09:45:00,12.01,12.04,12.01,12.04,60000.0,9.3544,9.3778,9.3544,9.3778,60000.0
2012-03-29 09:50:00,12.04,12.04,12.03,12.04,46000.0,9.3778,9.3778,9.37,9.3778,46000.0
2012-03-29 09:55:00,12.04,12.04,12.01,12.04,69400.0,9.3778,9.3778,9.3544,9.3778,69400.0
2012-03-29 10:00:00,12.03,12.06,12.02,12.06,143800.0,9.37,9.3934,9.3622,9.3934,143800.0
2012-03-29 10:05:00,12.06,12.06,12.03,12.05,266600.0,9.3934,9.3934,9.37,9.3856,266600.0
2012-03-29 10:10:00,12.05,12.06,12.04,12.04,112200.0,9.3856,9.3934,9.3778,9.3778,112200.0
2012-03-29 10:15:00,12.04,12.04,12.01,12.02,71600.0,9.3778,9.3778,9.3544,9.3622,71600.0
2012-03-29 10:20:00,12.03,12.06,12.03,12.05,89600.0,9.37,9.3934,9.37,9.3856,89600.0
2012-03-29 10:25:00,12.05,12.05,12.03,12.03,62400.0,9.3856,9.3856,9.37,9.37,62400.0
2012-03-29 10:30:00,12.04,12.05,12.02,12.04,114600.0,9.3778,9.3856,9.3622,9.3778,114600.0
2012-03-29 10:35:00,12.04,12.07,12.04,12.06,100600.0,9.3778,9.4012,9.3778,9.3934,100600.0
2012-03-29 10:40:00,12.06,12.08,12.06,12.07,83200.0,9.3934,9.409,9.3934,9.4012,83200.0
2012-03-29 10:45:00,12.07,12.07,12.05,12.05,63400.0,9.4012,9.4012,9.3856,9.3856,63400.0
2012-03-29 10:50:00,12.06,12.06,12.03,12.05,260200.0,9.3934,9.3934,9.37,9.3856,260200.0
2012-03-29 10:55:00,12.05,12.06,12.05,12.06,45600.0,9.3856,9.3934,9.3856,9.3934,45600.0
2012-03-29 11:00:00,12.06,12.09,12.06,12.09,70000.0,9.3934,9.4167,9.3934,9.4167,70000.0
2012-03-29 11:05:00,12.09,12.11,12.08,12.11,124400.0,9.4167,9.4323,9.409,9.4323,124400.0
2012-03-29 11:10:00,12.11,12.12,12.1,12.12,147000.0,9.4323,9.4401,9.4245,9.4401,147000.0
2012-03-29 11:15:00,12.12,12.13,12.11,12.11,83400.0,9.4401,9.4479,9.4323,9.4323,83400.0
2012-03-29 11:20:00,12.12,12.12,12.11,12.12,59400.0,9.4401,9.4401,9.4323,9.4401,59400.0
2012-03-29 11:25:00,12.12,12.13,12.11,12.12,266600.0,9.4401,9.4479,9.4323,9.4401,266600.0
2012-03-29 11:30:00,12.12,12.13,12.12,12.12,118600.0,9.4401,9.4479,9.4401,9.4401,118600.0
2012-03-29 11:35:00,12.12,12.12,12.11,12.12,70800.0,9.4401,9.4401,9.4323,9.4401,70800.0
2012-03-29 11:40:00,12.11,12.13,12.11,12.13,94800.0,9.4323,9.4479,9.4323,9.4479,94800.0
2012-03-29 11:45:00,12.13,12.13,12.1,12.12,520600.0,9.4479,9.4479,9.4245,9.4401,520600.0
2012-03-29 11:50:00,12.11,12.11,12.09,12.1,68200.0,9.4323,9.4323,9.4167,9.4245,68200.0
2012-03-29 11:55:00,12.09,12.1,12.08,12.09,119600.0,9.4167,9.4245,9.409,9.4167,119600.0
2012-03-29 12:00:00,12.09,12.1,12.09,12.1,32200.0,9.4167,9.4245,9.4167,9.4245,32200.0
2012-03-29 12:05:00,12.09,12.11,12.09,12.1,71800.0,9.4167,9.4323,9.4167,9.4245,71800.0
2012-03-29 12:10:00,12.11,12.11,12.09,12.1,100200.0,9.4323,9.4323,9.4167,9.4245,100200.0
2012-03-29 12:15:00,12.1,12.11,12.09,12.11,56400.0,9.4245,9.4323,9.4167,9.4323,56400.0
2012-03-29 12:20:00,12.1,12.1,12.09,12.1,44800.0,9.4245,9.4245,9.4167,9.4245,44800.0
2012-03-29 12:25:00,12.1,12.11,12.09,12.09,74200.0,9.4245,9.4323,9.4167,9.4167,74200.0
2012-03-29 12:30:00,12.09,12.11,12.09,12.09,79000.0,9.4167,9.4323,9.4167,9.4167,79000.0
2012-03-29 12:35:00,12.09,12.1,12.09,12.1,60800.0,9.4167,9.4245,9.4167,9.4245,60800.0
2012-03-29 12:40:00,12.1,12.11,12.09,12.09,53000.0,9.4245,9.4323,9.4167,9.4167,53000.0
2012-03-29 12:45:00,12.09,12.1,12.08,12.09,47600.0,9.4167,9.4245,9.409,9.4167,47600.0
2012-03-29 12:50:00,12.09,12.1,12.09,12.09,73200.0,9.4167,9.4245,9.4167,9.4167,73200.0
2012-03-29 12:55:00,12.09,12.1,12.09,12.09,53600.0,9.4167,9.4245,9.4167,9.4167,53600.0
2012-03-29 13:00:00,12.09,12.09,12.08,12.09,26400.0,9.4167,9.4167,9.409,9.4167,26400.0
2012-03-29 13:05:00,12.09,12.1,12.08,12.09,65200.0,9.4167,9.4245,9.409,9.4167,65200.0
2012-03-29 13:10:00,12.09,12.09,12.08,12.09,85200.0,9.4167,9.4167,9.409,9.4167,85200.0
2012-03-29 13:15:00,12.09,12.09,12.08,12.08,49400.0,9.4167,9.4167,9.409,9.409,49400.0
2012-03-29 13:20:00,12.08,12.09,12.08,12.09,75400.0,9.409,9.4167,9.409,9.4167,75400.0
2012-03-29 13:25:00,12.09,12.09,12.08,12.09,65400.0,9.4167,9.4167,9.409,9.4167,65400.0
2012-03-29 13:30:00,12.09,12.09,12.08,12.08,44600.0,9.4167,9.4167,9.409,9.409,44600.0
2012-03-29 13:35:00,12.08,12.1,12.08,12.1,100000.0,9.409,9.4245,9.409,9.4245,100000.0
2012-03-29 13:40:00,12.1,12.1,12.1,12.1,33000.0,9.4245,9.4245,9.4245,9.4245,33000.0
2012-03-29 13:45:00,12.1,12.12,12.09,12.1,604800.0,9.4245,9.4401,9.4167,9.4245,604800.0
2012-03-29 13:50:00,12.1,12.11,12.09,12.1,370400.0,9.4245,9.4323,9.4167,9.4245,370400.0
2012-03-29 13:55:00,12.1,12.1,12.09,12.1,80200.0,9.4245,9.4245,9.4167,9.4245,80200.0
2012-03-29 14:00:00,12.1,12.11,12.09,12.1,98200.0,9.4245,9.4323,9.4167,9.4245,98200.0
2012-03-29 14:05:00,12.1,12.1,12.09,12.09,51800.0,9.4245,9.4245,9.4167,9.4167,51800.0
2012-03-29 14:10:00,12.09,12.11,12.09,12.11,95200.0,9.4167,9.4323,9.4167,9.4323,95200.0
2012-03-29 14:15:00,12.11,12.13,12.11,12.13,94600.0,9.4323,9.4479,9.4323,9.4479,94600.0
2012-03-29 14:20:00,12.13,12.13,12.11,12.12,119600.0,9.4479,9.4479,9.4323,9.4401,119600.0
2012-03-29 14:25:00,12.11,12.12,12.11,12.12,80600.0,9.4323,9.4401,9.4323,9.4401,80600.0
2012-03-29 14:30:00,12.12,12.12,12.11,12.12,30000.0,9.4401,9.4401,9.4323,9.4401,30000.0
2012-03-29 14:35:00,12.12,12.14,12.12,12.13,224200.0,9.4401,9.4557,9.4401,9.4479,224200.0
2012-03-29 14:40:00,12.13,12.14,12.13,12.13,129200.0,9.4479,9.4557,9.4479,9.4479,129200.0
2012-03-29 14:45:00,12.13,12.13,12.12,12.13,44200.0,9.4479,9.4479,9.4401,9.4479,44200.0
2012-03-29 14:50:00,12.13,12.13,12.11,12.13,316600.0,9.4479,9.4479,9.4323,9.4479,316600.0
2012-03-29 14:55:00,12.13,12.13,12.13,12.13,108200.0,9.4479,9.4479,9.4479,9.4479,108200.0
2012-03-29 15:00:00,12.13,12.13,12.13,12.13,139600.0,9.4479,9.4479,9.4479,9.4479,139600.0
2012-03-29 15:05:00,12.13,12.13,12.13,12.13,34800.0,9.4479,9.4479,9.4479,9.4479,34800.0
2012-03-29 15:10:00,12.13,12.15,12.13,12.13,283400.0,9.4479,9.4635,9.4479,9.4479,283400.0
2012-03-29 15:15:00,12.13,12.14,12.13,12.14,95200.0,9.4479,9.4557,9.4479,9.4557,95200.0
2012-03-29 15:20:00,12.14,12.14,12.13,12.13,187000.0,9.4557,9.4557,9.4479,9.4479,187000.0
2012-03-29 15:25:00,12.13,12.13,12.12,12.13,125000.0,9.4479,9.4479,9.4401,9.4479,125000.0
2012-03-29 15:30:00,12.13,12.13,12.12,12.12,64800.0,9.4479,9.4479,9.4401,9.4401,64800.0
2012-03-29 15:35:00,12.13,12.13,12.11,12.11,72800.0,9.4479,9.4479,9.4323,9.4323,72800.0
2012-03-29 15:40:00,12.11,12.12,12.11,12.12,132200.0,9.4323,9.4401,9.4323,9.4401,132200.0
2012-03-29 15:45:00,12.12,12.13,12.11,12.11,296000.0,9.4401,9.4479,9.4323,9.4323,296000.0
2012-03-29 15:50:00,12.12,12.14,12.11,12.14,334800.0,9.4401,9.4557,9.4323,9.4557,334800.0
2012-03-29 15:55:00,12.14,12.14,12.12,12.12,567000.0,9.4557,9.4557,9.4401,9.4401,567000.0
2012-03-30 09:30:00,12.11,12.13,12.06,12.1,253200.0,9.4323,9.4479,9.3934,9.4245,253200.0
2012-03-30 09:35:00,12.1,12.12,12.09,12.12,216200.0,9.4245,9.4401,9.4167,9.4401,216200.0
2012-03-30 09:40:00,12.12,12.12,12.06,12.09,330600.0,9.4401,9.4401,9.3934,9.4167,330600.0
2012-03-30 09:45:00,12.1,12.1,12.06,12.08,284200.0,9.4245,9.4245,9.3934,9.409,284200.0
2012-03-30 09:50:00,12.08,12.12,12.06,12.11,162200.0,9.409,9.4401,9.3934,9.4323,162200.0
2012-03-30 09:55:00,12.11,12.15,12.11,12.13,187000.0,9.4323,9.4635,9.4323,9.4479,187000.0
2012-03-30 10:00:00,12.13,12.15,12.07,12.08,283600.0,9.4479,9.4635,9.4012,9.409,283600.0
2012-03-30 10:05:00,12.07,12.1,12.06,12.1,72600.0,9.4012,9.4245,9.3934,9.4245,72600.0
2012-03-30 10:10:00,12.1,12.1,12.08,12.08,185400.0,9.4245,9.4245,9.409,9.409,185400.0
2012-03-30 10:15:00,12.08,12.1,12.06,12.08,200400.0,9.409,9.4245,9.3934,9.409,200400.0
2012-03-30 10:20:00,12.09,12.11,12.06,12.11,505000.0,9.4167,9.4323,9.3934,9.4323,505000.0
2012-03-30 10:25:00,12.1,12.13,12.09,12.13,313600.0,9.4245,9.4479,9.4167,9.4479,313600.0
2012-03-30 10:30:00,12.13,12.13,12.1,12.11,78400.0,9.4479,9.4479,9.4245,9.4323,78400.0
2012-03-30 10:35:00,12.11,12.11,12.09,12.1,66600.0,9.4323,9.4323,9.4167,9.4245,66600.0
2012-03-30 10:40:00,12.1,12.11,12.09,12.1,92000.0,9.4245,9.4323,9.4167,9.4245,92000.0
2012-03-30 10:45:00,12.1,12.1,12.09,12.1,74800.0,9.4245,9.4245,9.4167,9.4245,74800.0
2012-03-30 10:50:00,12.1,12.1,12.08,12.1,75800.0,9.4245,9.4245,9.409,9.4245,75800.0
2012-03-30 10:55:00,12.1,12.11,12.09,12.1,77800.0,9.4245,9.4323,9.4167,9.4245,77800.0
2012-03-30 11:00:00,12.1,12.11,12.09,12.1,67800.0,9.4245,9.4323,9.4167,9.4245,67800.0
2012-03-30 11:05:00,12.1,12.1,12.1,12.1,44600.0,9.4245,9.4245,9.4245,9.4245,44600.0
2012-03-30 11:10:00,12.1,12.11,12.1,12.11,140000.0,9.4245,9.4323,9.4245,9.4323,140000.0
2012-03-30 11:15:00,12.1,12.12,12.1,12.12,80600.0,9.4245,9.4401,9.4245,9.4401,80600.0
2012-03-30 11:20:00,12.12,12.12,12.1,12.12,347800.0,9.4401,9.4401,9.4245,9.4401,347800.0
2012-03-30 11:25:00,12.12,12.13,12.11,12.13,114000.0,9.4401,9.4479,9.4323,9.4479,114000.0
2012-03-30 11:30:00,12.13,12.13,12.12,12.13,48400.0,9.4479,9.4479,9.4401,9.4479,48400.0
2012-03-30 11:35:00,12.13,12.14,12.12,12.13,56000.0,9.4479,9.4557,9.4401,9.4479,56000.0
2012-03-30 11:40:00,12.13,12.13,12.12,12.13,40600.0,9.4479,9.4479,9.4401,9.4479,40600.0
2012-03-30 11:45:00,12.13,12.13,12.11,12.11,155600.0,9.4479,9.4479,9.4323,9.4323,155600.0
2012-03-30 11:50:00,12.11,12.12,12.1,12.11,121000.0,9.4323,9.4401,9.4245,9.4323,121000.0
2012-03-30 11:55:00,12.11,12.12,12.1,12.11,218200.0,9.4323,9.4401,9.4245,9.4323,218200.0
2012-03-30 12:00:00,12.11,12.11,12.11,12.11,19000.0,9.4323,9.4323,9.4323,9.4323,19000.0
2012-03-30 12:05:00,12.11,12.11,12.11,12.11,11800.0,9.4323,9.4323,9.4323,9.4323,11800.0
2012-03-30 12:10:00,12.11,12.11,12.1,12.1,69800.0,9.4323,9.4323,9.4245,9.4245,69800.0
2012-03-30 12:15:00,12.1,12.11,12.1,12.1,58000.0,9.4245,9.4323,9.4245,9.4245,58000.0
2012-03-30 12:20:00,12.1,12.12,12.1,12.12,102600.0,9.4245,9.4401,9.4245,9.4401,102600.0
2012-03-30 12:25:00,12.12,12.12,12.11,12.11,33200.0,9.4401,9.4401,9.4323,9.4323,33200.0
2012-03-30 12:30:00,12.12,12.12,12.11,12.11,28200.0,9.4401,9.4401,9.4323,9.4323,28200.0
2012-03-30 12:35:00,12.12,12.13,12.11,12.13,61000.0,9.4401,9.4479,9.4323,9.4479,61000.0
2012-03-30 12:40:00,12.13,12.13,12.13,12.13,33600.0,9.4479,9.4479,9.4479,9.4479,33600.0
2012-03-30 12:45:00,12.13,12.13,12.13,12.13,16200.0,9.4479,9.4479,9.4479,9.4479,16200.0
2012-03-30 12:50:00,12.13,12.14,12.13,12.14,143200.0,9.4479,9.4557,9.4479,9.4557,143200.0
2012-03-30 12:55:00,12.13,12.14,12.13,12.13,40600.0,9.4479,9.4557,9.4479,9.4479,40600.0
2012-03-30 13:00:00,12.13,12.13,12.13,12.13,43000.0,9.4479,9.4479,9.4479,9.4479,43000.0
2012-03-30 13:05:00,12.13,12.13,12.13,12.13,29800.0,9.4479,9.4479,9.4479,9.4479,29800.0
2012-03-30 13:10:00,12.13,12.13,12.12,12.13,61000.0,9.4479,9.4479,9.4401,9.4479,61000.0
2012-03-30 13:15:00,12.13,12.13,12.12,12.13,228800.0,9.4479,9.4479,9.4401,9.4479,228800.0
2012-03-30 13:20:00,12.13,12.13,12.13,12.13,29200.0,9.4479,9.4479,9.4479,9.4479,29200.0
2012-03-30 13:25:00,12.12,12.13,12.12,12.12,28200.0,9.4401,9.4479,9.4401,9.4401,28200.0
2012-03-30 13:30:00,12.12,12.13,12.12,12.13,42600.0,9.4401,9.4479,9.4401,9.4479,42600.0
2012-03-30 13:35:00,12.13,12.13,12.12,12.12,53400.0,9.4479,9.4479,9.4401,9.4401,53400.0
2012-03-30 13:40:00,12.12,12.12,12.11,12.11,49600.0,9.4401,9.4401,9.4323,9.4323,49600.0
2012-03-30 13:45:00,12.11,12.12,12.1,12.11,76400.0,9.4323,9.4401,9.4245,9.4323,76400.0
2012-03-30 13:50:00,12.11,12.12,12.11,12.11,81200.0,9.4323,9.4401,9.4323,9.4323,81200.0
2012-03-30 13:55:00,12.12,12.12,12.11,12.11,100400.0,9.4401,9.4401,9.4323,9.4323,100400.0
2012-03-30 14:00:00,12.11,12.12,12.11,12.11,100800.0,9.4323,9.4401,9.4323,9.4323,100800.0
2012-03-30 14:05:00,12.12,12.12,12.1,12.1,48200.0,9.4401,9.4401,9.4245,9.4245,48200.0
2012-03-30 14:10:00,12.1,12.12,12.1,12.12,84200.0,9.4245,9.4401,9.4245,9.4401,84200.0
2012-03-30 14:15:00,12.12,12.12,12.11,12.11,91000.0,9.4401,9.4401,9.4323,9.4323,91000.0
2012-03-30 14:20:00,12.11,12.13,12.11,12.12,65000.0,9.4323,9.4479,9.4323,9.4401,65000.0
2012-03-30 14:25:00,12.12,12.13,12.11,12.12,109000.0,9.4401,9.4479,9.4323,9.4401,109000.0
2012-03-30 14:30:00,12.12,12.13,12.12,12.13,63600.0,9.4401,9.4479,9.4401,9.4479,63600.0
2012-03-30 14:35:00,12.13,12.13,12.12,12.13,64000.0,9.4479,9.4479,9.4401,9.4479,64000.0
2012-03-30 14:40:00,12.13,12.13,12.13,12.13,66400.0,9.4479,9.4479,9.4479,9.4479,66400.0
2012-03-30 14:45:00,12.13,12.13,12.13,12.13,54200.0,9.4479,9.4479,9.4479,9.4479,54200.0
2012-03-30 14:50:00,12.13,12.13,12.13,12.13,28400.0,9.4479,9.4479,9.4479,9.4479,28400.0
2012-03-30 14:55:00,12.13,12.13,12.13,12.13,72400.0,9.4479,9.4479,9.4479,9.4479,72400.0
2012-03-30 15:00:00,12.13,12.13,12.13,12.13,35600.0,9.4479,9.4479,9.4479,9.4479,35600.0
2012-03-30 15:05:00,12.13,12.13,12.13,12.13,59000.0,9.4479,9.4479,9.4479,9.4479,59000.0
2012-03-30 15:10:00,12.13,12.13,12.11,12.11,124800.0,9.4479,9.4479,9.4323,9.4323,124800.0
2012-03-30 15:15:00,12.11,12.13,12.11,12.13,110600.0,9.4323,9.4479,9.4323,9.4479,110600.0
2012-03-30 15:20:00,12.13,12.13,12.12,12.12,85000.0,9.4479,9.4479,9.4401,9.4401,85000.0
2012-03-30 15:25:00,12.12,12.13,12.12,12.13,83200.0,9.4401,9.4479,9.4401,9.4479,83200.0
2012-03-30 15:30:00,12.12,12.14,12.12,12.13,126800.0,9.4401,9.4557,9.4401,9.4479,126800.0
2012-03-30 15:35:00,12.13,12.14,12.13,12.13,118800.0,9.4479,9.4557,9.4479,9.4479,118800.0
2012-03-30 15:40:00,12.14,12.15,12.12,12.13,293000.0,9.4557,9.4635,9.4401,9.4479,293000.0
2012-03-30 15:45:00,12.13,12.13,12.11,12.13,354600.0,9.4479,9.4479,9.4323,9.4479,354600.0
2012-03-30 15:50:00,12.13,12.14,12.12,12.13,441800.0,9.4479,9.4557,9.4401,9.4479,441800.0
2012-03-30 15:55:00,12.13,12.13,12.12,12.12,631800.0,9.4479,9.4479,9.4401,9.4401,631800.0
2012-04-02 09:30:00,12.09,12.15,12.08,12.14,95400.0,9.4167,9.4635,9.409,9.4557,95400.0
2012-04-02 09:35:00,12.14,12.14,12.11,12.14,56800.0,9.4557,9.4557,9.4323,9.4557,56800.0
2012-04-02 09:40:00,12.15,12.15,12.13,12.15,101200.0,9.4635,9.4635,9.4479,9.4635,101200.0
2012-04-02 09:45:00,12.15,12.16,12.12,12.12,185600.0,9.4635,9.4713,9.4401,9.4401,185600.0
2012-04-02 09:50:00,12.12,12.13,12.11,12.13,56000.0,9.4401,9.4479,9.4323,9.4479,56000.0
2012-04-02 09:55:00,12.13,12.13,12.08,12.08,79000.0,9.4479,9.4479,9.409,9.409,79000.0
2012-04-02 10:00:00,12.08,12.1,12.08,12.09,166400.0,9.409,9.4245,9.409,9.4167,166400.0
2012-04-02 10:05:00,12.09,12.1,12.07,12.09,136600.0,9.4167,9.4245,9.4012,9.4167,136600.0
2012-04-02 10:10:00,12.09,12.1,12.09,12.1,103800.0,9.4167,9.4245,9.4167,9.4245,103800.0
2012-04-02 10:15:00,12.1,12.12,12.08,12.11,257000.0,9.4245,9.4401,9.409,9.4323,257000.0
2012-04-02 10:20:00,12.11,12.12,12.1,12.11,81200.0,9.4323,9.4401,9.4245,9.4323,81200.0
2012-04-02 10:25:00,12.11,12.13,12.1,12.11,129000.0,9.4323,9.4479,9.4245,9.4323,129000.0
2012-04-02 10:30:00,12.12,12.12,12.1,12.1,73000.0,9.4401,9.4401,9.4245,9.4245,73000.0
2012-04-02 10:35:00,12.11,12.12,12.09,12.1,79400.0,9.4323,9.4401,9.4167,9.4245,79400.0
2012-04-02 10:40:00,12.1,12.13,12.1,12.12,190000.0,9.4245,9.4479,9.4245,9.4401,190000.0
2012-04-02 10:45:00,12.12,12.12,12.1,12.1,156200.0,9.4401,9.4401,9.4245,9.4245,156200.0
2012-04-02 10:50:00,12.1,12.1,12.08,12.09,174000.0,9.4245,9.4245,9.409,9.4167,174000.0
2012-04-02 10:55:00,12.09,12.1,12.09,12.1,48400.0,9.4167,9.4245,9.4167,9.4245,48400.0
2012-04-02 11:00:00,12.1,12.1,12.06,12.08,204000.0,9.4245,9.4245,9.3934,9.409,204000.0
2012-04-02 11:05:00,12.07,12.09,12.06,12.08,620800.0,9.4012,9.4167,9.3934,9.409,620800.0
2012-04-02 11:10:00,12.08,12.09,12.06,12.06,355200.0,9.409,9.4167,9.3934,9.3934,355200.0
2012-04-02 11:15:00,12.06,12.08,12.06,12.06,193600.0,9.3934,9.409,9.3934,9.3934,193600.0
2012-04-02 11:20:00,12.06,12.09,12.06,12.08,211200.0,9.3934,9.4167,9.3934,9.409,211200.0
2012-04-02 11:25:00,12.08,12.1,12.08,12.1,119400.0,9.409,9.4245,9.409,9.4245,119400.0
2012-04-02 11:30:00,12.1,12.11,12.09,12.1,126800.0,9.4245,9.4323,9.4167,9.4245,126800.0
2012-04-02 11:35:00,12.1,12.11,12.08,12.1,116200.0,9.4245,9.4323,9.409,9.4245,116200.0
2012-04-02 11:40:00,12.1,12.1,12.09,12.1,33600.0,9.4245,9.4245,9.4167,9.4245,33600.0
2012-04-02 11:45:00,12.1,12.11,12.09,12.09,87600.0,9.4245,9.4323,9.4167,9.4167,87600.0
2012-04-02 11:50:00,12.09,12.1,12.09,12.1,275000.0,9.4167,9.4245,9.4167,9.4245,275000.0
2012-04-02 11:55:00,12.1,12.12,12.1,12.12,124400.0,9.4245,9.4401,9.4245,9.4401,124400.0
2012-04-02 12:00:00,12.12,12.14,12.12,12.13,101800.0,9.4401,9.4557,9.4401,9.4479,101800.0
2012-04-02 12:05:00,12.13,12.15,12.13,12.15,74200.0,9.4479,9.4635,9.4479,9.4635,74200.0
2012-04-02 12:10:00,12.15,12.18,12.15,12.18,102600.0,9.4635,9.4868,9.4635,9.4868,102600.0
2012-04-02 12:15:00,12.18,12.18,12.17,12.18,90800.0,9.4868,9.4868,9.4791,9.4868,90800.0
2012-04-02 12:20:00,12.17,12.19,12.17,12.19,80000.0,9.4791,9.4946,9.4791,9.4946,80000.0
2012-04-02 12:25:00,12.19,12.2,12.18,12.19,79400.0,9.4946,9.5024,9.4868,9.4946,79400.0
2012-04-02 12:30:00,12.19,12.2,12.19,12.2,87200.0,9.4946,9.5024,9.4946,9.5024,87200.0
2012-04-02 12:35:00,12.2,12.21,12.19,12.19,103000.0,9.5024,9.5102,9.4946,9.4946,103000.0
2012-04-02 12:40:00,12.2,12.21,12.2,12.21,45800.0,9.5024,9.5102,9.5024,9.5102,45800.0
2012-04-02 12:45:00,12.2,12.2,12.19,12.2,32000.0,9.5024,9.5024,9.4946,9.5024,32000.0
2012-04-02 12:50:00,12.2,12.2,12.2,12.2,37600.0,9.5024,9.5024,9.5024,9.5024,37600.0
2012-04-02 12:55:00,12.2,12.2,12.19,12.19,123400.0,9.5024,9.5024,9.4946,9.4946,123400.0
2012-04-02 13:00:00,12.19,12.2,12.18,12.2,215200.0,9.4946,9.5024,9.4868,9.5024,215200.0
2012-04-02 13:05:00,12.2,12.2,12.2,12.2,76600.0,9.5024,9.5024,9.5024,9.5024,76600.0
2012-04-02 13:10:00,12.2,12.2,12.2,12.2,28000.0,9.5024,9.5024,9.5024,9.5024,28000.0
2012-04-02 13:15:00,12.2,12.2,12.2,12.2,33200.0,9.5024,9.5024,9.5024,9.5024,33200.0
2012-04-02 13:20:00,12.2,12.21,12.2,12.2,98800.0,9.5024,9.5102,9.5024,9.5024,98800.0
2012-04-02 13:25:00,12.2,12.21,12.2,12.2,120600.0,9.5024,9.5102,9.5024,9.5024,120600.0
2012-04-02 13:30:00,12.2,12.21,12.2,12.21,85400.0,9.5024,9.5102,9.5024,9.5102,85400.0
2012-04-02 13:35:00,12.21,12.21,12.2,12.21,76800.0,9.5102,9.5102,9.5024,9.5102,76800.0
2012-04-02 13:40:00,12.21,12.21,12.2,12.21,60800.0,9.5102,9.5102,9.5024,9.5102,60800.0
2012-04-02 13:45:00,12.21,12.21,12.21,12.21,56800.0,9.5102,9.5102,9.5102,9.5102,56800.0
2012-04-02 13:50:00,12.21,12.21,12.2,12.2,108400.0,9.5102,9.5102,9.5024,9.5024,108400.0
2012-04-02 13:55:00,12.2,12.21,12.19,12.21,70800.0,9.5024,9.5102,9.4946,9.5102,70800.0
2012-04-02 14:00:00,12.21,12.21,12.2,12.21,75000.0,9.5102,9.5102,9.5024,9.5102,75000.0
2012-04-02 14:05:00,12.21,12.21,12.2,12.21,32000.0,9.5102,9.5102,9.5024,9.5102,32000.0
2012-04-02 14:10:00,12.21,12.21,12.19,12.2,427600.0,9.5102,9.5102,9.4946,9.5024,427600.0
2012-04-02 14:15:00,12.2,12.21,12.19,12.2,84400.0,9.5024,9.5102,9.4946,9.5024,84400.0
2012-04-02 14:20:00,12.2,12.21,12.2,12.21,52400.0,9.5024,9.5102,9.5024,9.5102,52400.0
2012-04-02 14:25:00,12.21,12.21,12.2,12.21,37200.0,9.5102,9.5102,9.5024,9.5102,37200.0
2012-04-02 14:30:00,12.21,12.21,12.2,12.21,80200.0,9.5102,9.5102,9.5024,9.5102,80200.0
2012-04-02 14:35:00,12.21,12.22,12.21,12.22,99600.0,9.5102,9.518,9.5102,9.518,99600.0
2012-04-02 14:40:00,12.22,12.22,12.22,12.22,107800.0,9.518,9.518,9.518,9.518,107800.0
2012-04-02 14:45:00,12.21,12.22,12.21,12.22,100600.0,9.5102,9.518,9.5102,9.518,100600.0
2012-04-02 14:50:00,12.22,12.22,12.21,12.22,99800.0,9.518,9.518,9.5102,9.518,99800.0
2012-04-02 14:55:00,12.22,12.23,12.22,12.22,274400.0,9.518,9.5258,9.518,9.518,274400.0
2012-04-02 15:00:00,12.22,12.22,12.21,12.21,164600.0,9.518,9.518,9.5102,9.5102,164600.0
2012-04-02 15:05:00,12.22,12.22,12.21,12.22,76600.0,9.518,9.518,9.5102,9.518,76600.0
2012-04-02 15:10:00,12.22,12.22,12.21,12.22,48000.0,9.518,9.518,9.5102,9.518,48000.0
2012-04-02 15:15:00,12.22,12.22,12.21,12.21,100600.0,9.518,9.518,9.5102,9.5102,100600.0
2012-04-02 15:20:00,12.22,12.22,12.21,12.22,49200.0,9.518,9.518,9.5102,9.518,49200.0
2012-04-02 15:25:00,12.22,12.22,12.21,12.22,153400.0,9.518,9.518,9.5102,9.518,153400.0
2012-04-02 15:30:00,12.22,12.22,12.21,12.22,162200.0,9.518,9.518,9.5102,9.518,162200.0
2012-04-02 15:35:00,12.22,12.22,12.21,12.22,148200.0,9.518,9.518,9.5102,9.518,148200.0
2012-04-02 15:40:00,12.22,12.22,12.22,12.22,115600.0,9.518,9.518,9.518,9.518,115600.0
2012-04-02 15:45:00,12.22,12.22,12.19,12.19,271200.0,9.518,9.518,9.4946,9.4946,271200.0
2012-04-02 15:50:00,12.19,12.21,12.19,12.21,365000.0,9.4946,9.5102,9.4946,9.5102,365000.0
2012-04-02 15:55:00,12.21,12.21,12.2,12.2,554200.0,9.5102,9.5102,9.5024,9.5024,554200.0
2012-04-03 09:30:00,12.21,12.22,12.16,12.22,201400.0,9.5102,9.518,9.4713,9.518,201400.0
2012-04-03 09:35:00,12.22,12.22,12.17,12.17,124800.0,9.518,9.518,9.4791,9.4791,124800.0
2012-04-03 09:40:00,12.17,12.22,12.17,12.19,128400.0,9.4791,9.518,9.4791,9.4946,128400.0
2012-04-03 09:45:00,12.19,12.2,12.15,12.15,122200.0,9.4946,9.5024,9.4635,9.4635,122200.0
2012-04-03 09:50:00,12.15,12.15,12.13,12.13,113600.0,9.4635,9.4635,9.4479,9.4479,113600.0
2012-04-03 09:55:00,12.14,12.14,12.09,12.1,256400.0,9.4557,9.4557,9.4167,9.4245,256400.0
2012-04-03 10:00:00,12.09,12.1,12.08,12.09,194400.0,9.4167,9.4245,9.409,9.4167,194400.0
2012-04-03 10:05:00,12.09,12.09,12.09,12.09,109200.0,9.4167,9.4167,9.4167,9.4167,109200.0
2012-04-03 10:10:00,12.09,12.09,12.06,12.06,248600.0,9.4167,9.4167,9.3934,9.3934,248600.0
2012-04-03 10:15:00,12.06,12.07,12.06,12.06,120800.0,9.3934,9.4012,9.3934,9.3934,120800.0
2012-04-03 10:20:00,12.06,12.11,12.06,12.11,124200.0,9.3934,9.4323,9.3934,9.4323,124200.0
2012-04-03 10:25:00,12.11,12.11,12.08,12.08,120000.0,9.4323,9.4323,9.409,9.409,120000.0
2012-04-03 10:30:00,12.08,12.11,12.08,12.1,270200.0,9.409,9.4323,9.409,9.4245,270200.0
2012-04-03 10:35:00,12.1,12.11,12.07,12.07,515200.0,9.4245,9.4323,9.4012,9.4012,515200.0
2012-04-03 10:40:00,12.07,12.08,12.07,12.08,82000.0,9.4012,9.409,9.4012,9.409,82000.0
2012-04-03 10:45:00,12.08,12.08,12.06,12.06,193200.0,9.409,9.409,9.3934,9.3934,193200.0
2012-04-03 10:50:00,12.06,12.09,12.06,12.08,191000.0,9.3934,9.4167,9.3934,9.409,191000.0
2012-04-03 10:55:00,12.08,12.08,12.06,12.06,138200.0,9.409,9.409,9.3934,9.3934,138200.0
2012-04-03 11:00:00,12.06,12.06,12.06,12.06,62000.0,9.3934,9.3934,9.3934,9.3934,62000.0
2012-04-03 11:05:00,12.06,12.06,12.06,12.06,97400.0,9.3934,9.3934,9.3934,9.3934,97400.0
2012-04-03 11:10:00,12.06,12.06,12.05,12.05,112000.0,9.3934,9.3934,9.3856,9.3856,112000.0
2012-04-03 11:15:00,12.06,12.06,12.04,12.04,94400.0,9.3934,9.3934,9.3778,9.3778,94400.0
2012-04-03 11:20:00,12.04,12.05,12.03,12.03,153200.0,9.3778,9.3856,9.37,9.37,153200.0
2012-04-03 11:25:00,12.03,12.03,12.01,12.01,386600.0,9.37,9.37,9.3544,9.3544,386600.0
2012-04-03 11:30:00,12.01,12.02,12.01,12.02,230000.0,9.3544,9.3622,9.3544,9.3622,230000.0
2012-04-03 11:35:00,12.02,12.02,12.01,12.01,187600.0,9.3622,9.3622,9.3544,9.3544,187600.0
2012-04-03 11:40:00,12.02,12.03,12.01,12.03,88600.0,9.3622,9.37,9.3544,9.37,88600.0
2012-04-03 11:45:00,12.03,12.03,12.01,12.02,104000.0,9.37,9.37,9.3544,9.3622,104000.0
2012-04-03 11:50:00,12.02,12.02,12.02,12.02,37000.0,9.3622,9.3622,9.3622,9.3622,37000.0
2012-04-03 11:55:00,12.02,12.02,12.02,12.02,61200.0,9.3622,9.3622,9.3622,9.3622,61200.0
2012-04-03 12:00:00,12.02,12.02,12.0,12.01,294400.0,9.3622,9.3622,9.3466,9.3544,294400.0
2012-04-03 12:05:00,12.01,12.01,12.0,12.01,127400.0,9.3544,9.3544,9.3466,9.3544,127400.0
2012-04-03 12:10:00,12.01,12.02,12.0,12.02,100600.0,9.3544,9.3622,9.3466,9.3622,100600.0
2012-04-03 12:15:00,12.02,12.02,12.01,12.01,72800.0,9.3622,9.3622,9.3544,9.3544,72800.0
2012-04-03 12:20:00,12.01,12.01,12.01,12.01,29600.0,9.3544,9.3544,9.3544,9.3544,29600.0
2012-04-03 12:25:00,12.01,12.01,12.01,12.01,49600.0,9.3544,9.3544,9.3544,9.3544,49600.0
2012-04-03 12:30:00,12.01,12.02,11.99,11.99,515800.0,9.3544,9.3622,9.3389,9.3389,515800.0
2012-04-03 12:35:00,11.99,12.01,11.99,12.01,124400.0,9.3389,9.3544,9.3389,9.3544,124400.0
2012-04-03 12:40:00,12.01,12.01,12.01,12.01,13400.0,9.3544,9.3544,9.3544,9.3544,13400.0
2012-04-03 12:45:00,12.01,12.01,11.99,11.99,766000.0,9.3544,9.3544,9.3389,9.3389,766000.0
2012-04-03 12:50:00,12.0,12.01,11.99,12.0,436000.0,9.3466,9.3544,9.3389,9.3466,436000.0
2012-04-03 12:55:00,12.0,12.0,11.99,11.99,23000.0,9.3466,9.3466,9.3389,9.3389,23000.0
2012-04-03 13:00:00,12.0,12.01,11.99,11.99,52200.0,9.3466,9.3544,9.3389,9.3389,52200.0
2012-04-03 13:05:00,11.99,12.0,11.99,11.99,50200.0,9.3389,9.3466,9.3389,9.3389,50200.0
2012-04-03 13:10:00,11.99,11.99,11.97,11.99,141000.0,9.3389,9.3389,9.3233,9.3389,141000.0
2012-04-03 13:15:00,11.98,11.99,11.98,11.99,170800.0,9.3311,9.3389,9.3311,9.3389,170800.0
2012-04-03 13:20:00,11.99,11.99,11.99,11.99,31600.0,9.3389,9.3389,9.3389,9.3389,31600.0
2012-04-03 13:25:00,11.99,11.99,11.98,11.98,74600.0,9.3389,9.3389,9.3311,9.3311,74600.0
2012-04-03 13:30:00,11.98,11.99,11.97,11.97,256200.0,9.3311,9.3389,9.3233,9.3233,256200.0
2012-04-03 13:35:00,11.98,11.98,11.97,11.97,33400.0,9.3311,9.3311,9.3233,9.3233,33400.0
2012-04-03 13:40:00,11.97,11.97,11.97,11.97,121000.0,9.3233,9.3233,9.3233,9.3233,121000.0
2012-04-03 13:45:00,11.97,11.97,11.97,11.97,47000.0,9.3233,9.3233,9.3233,9.3233,47000.0
2012-04-03 13:50:00,11.97,11.99,11.97,11.99,152800.0,9.3233,9.3389,9.3233,9.3389,152800.0
2012-04-03 13:55:00,11.99,11.99,11.98,11.99,130000.0,9.3389,9.3389,9.3311,9.3389,130000.0
2012-04-03 14:00:00,11.99,11.99,11.93,11.95,530600.0,9.3389,9.3389,9.2921,9.3077,530600.0
2012-04-03 14:05:00,11.95,11.96,11.93,11.93,321000.0,9.3077,9.3155,9.2921,9.2921,321000.0
2012-04-03 14:10:00,11.94,11.96,11.92,11.95,229800.0,9.2999,9.3155,9.2843,9.3077,229800.0
2012-04-03 14:15:00,11.95,11.96,11.94,11.95,167200.0,9.3077,9.3155,9.2999,9.3077,167200.0
2012-04-03 14:20:00,11.96,11.96,11.94,11.96,110600.0,9.3155,9.3155,9.2999,9.3155,110600.0
2012-04-03 14:25:00,11.96,11.97,11.95,11.95,120400.0,9.3155,9.3233,9.3077,9.3077,120400.0
2012-04-03 14:30:00,11.95,11.96,11.95,11.95,99200.0,9.3077,9.3155,9.3077,9.3077,99200.0
2012-04-03 14:35:00,11.95,11.95,11.9,11.9,160400.0,9.3077,9.3077,9.2688,9.2688,160400.0
2012-04-03 14:40:00,11.91,11.92,11.9,11.92,116600.0,9.2765,9.2843,9.2688,9.2843,116600.0
2012-04-03 14:45:00,11.92,11.93,11.92,11.93,150400.0,9.2843,9.2921,9.2843,9.2921,150400.0
2012-04-03 14:50:00,11.94,11.94,11.93,11.94,99600.0,9.2999,9.2999,9.2921,9.2999,99600.0
2012-04-03 14:55:00,11.94,11.94,11.92,11.93,145000.0,9.2999,9.2999,9.2843,9.2921,145000.0
2012-04-03 15:00:00,11.93,11.94,11.93,11.94,76400.0,9.2921,9.2999,9.2921,9.2999,76400.0
2012-04-03 15:05:00,11.94,11.95,11.93,11.94,277800.0,9.2999,9.3077,9.2921,9.2999,277800.0
2012-04-03 15:10:00,11.94,11.94,11.91,11.92,186400.0,9.2999,9.2999,9.2765,9.2843,186400.0
2012-04-03 15:15:00,11.92,11.93,11.9,11.92,316200.0,9.2843,9.2921,9.2688,9.2843,316200.0
2012-04-03 15:20:00,11.92,11.93,11.9,11.9,115200.0,9.2843,9.2921,9.2688,9.2688,115200.0
2012-04-03 15:25:00,11.91,11.91,11.88,11.88,197400.0,9.2765,9.2765,9.2532,9.2532,197400.0
2012-04-03 15:30:00,11.89,11.9,11.88,11.88,352200.0,9.261,9.2688,9.2532,9.2532,352200.0
2012-04-03 15:35:00,11.88,11.89,11.88,11.88,451200.0,9.2532,9.261,9.2532,9.2532,451200.0
2012-04-03 15:40:00,11.88,11.88,11.86,11.87,528000.0,9.2532,9.2532,9.2376,9.2454,528000.0
2012-04-03 15:45:00,11.86,11.88,11.86,11.88,958000.0,9.2376,9.2532,9.2376,9.2532,958000.0
2012-04-03 15:50:00,11.88,11.89,11.88,11.88,460800.0,9.2532,9.261,9.2532,9.2532,460800.0
2012-04-03 15:55:00,11.88,11.88,11.87,11.87,1375200.0,9.2532,9.2532,9.2454,9.2454,1375200.0
2012-04-04 09:30:00,11.86,11.88,11.84,11.87,235200.0,9.2376,9.2532,9.222,9.2454,235200.0
2012-04-04 09:35:00,11.87,11.93,11.87,11.92,167600.0,9.2454,9.2921,9.2454,9.2843,167600.0
2012-04-04 09:40:00,11.91,11.92,11.87,11.88,170600.0,9.2765,9.2843,9.2454,9.2532,170600.0
2012-04-04 09:45:00,11.88,11.9,11.88,11.88,72400.0,9.2532,9.2688,9.2532,9.2532,72400.0
2012-04-04 09:50:00,11.88,11.9,11.88,11.89,141600.0,9.2532,9.2688,9.2532,9.261,141600.0
2012-04-04 09:55:00,11.9,11.9,11.87,11.87,166400.0,9.2688,9.2688,9.2454,9.2454,166400.0
2012-04-04 10:00:00,11.87,11.87,11.85,11.85,149400.0,9.2454,9.2454,9.2298,9.2298,149400.0
2012-04-04 10:05:00,11.85,11.85,11.83,11.83,325600.0,9.2298,9.2298,9.2142,9.2142,325600.0
2012-04-04 10:10:00,11.83,11.85,11.83,11.85,112200.0,9.2142,9.2298,9.2142,9.2298,112200.0
2012-04-04 10:15:00,11.85,11.85,11.84,11.84,94600.0,9.2298,9.2298,9.222,9.222,94600.0
2012-04-04 10:20:00,11.84,11.86,11.84,11.85,138000.0,9.222,9.2376,9.222,9.2298,138000.0
2012-04-04 10:25:00,11.85,11.86,11.84,11.84,106800.0,9.2298,9.2376,9.222,9.222,106800.0
2012-04-04 10:30:00,11.84,11.84,11.84,11.84,63000.0,9.222,9.222,9.222,9.222,63000.0
2012-04-04 10:35:00,11.84,11.85,11.84,11.85,261200.0,9.222,9.2298,9.222,9.2298,261200.0
2012-04-04 10:40:00,11.85,11.86,11.85,11.86,143200.0,9.2298,9.2376,9.2298,9.2376,143200.0
2012-04-04 10:45:00,11.86,11.87,11.84,11.84,451800.0,9.2376,9.2454,9.222,9.222,451800.0
2012-04-04 10:50:00,11.84,11.84,11.8,11.81,227400.0,9.222,9.222,9.1909,9.1987,227400.0
2012-04-04 10:55:00,11.82,11.83,11.8,11.8,148400.0,9.2064,9.2142,9.1909,9.1909,148400.0
2012-04-04 11:00:00,11.8,11.81,11.8,11.8,62200.0,9.1909,9.1987,9.1909,9.1909,62200.0
2012-04-04 11:05:00,11.8,11.81,11.8,11.81,72800.0,9.1909,9.1987,9.1909,9.1987,72800.0
2012-04-04 11:10:00,11.8,11.81,11.8,11.81,139800.0,9.1909,9.1987,9.1909,9.1987,139800.0
2012-04-04 11:15:00,11.81,11.83,11.81,11.83,327800.0,9.1987,9.2142,9.1987,9.2142,327800.0
2012-04-04 11:20:00,11.83,11.83,11.81,11.82,152200.0,9.2142,9.2142,9.1987,9.2064,152200.0
2012-04-04 11:25:00,11.82,11.83,11.81,11.82,123200.0,9.2064,9.2142,9.1987,9.2064,123200.0
2012-04-04 11:30:00,11.82,11.83,11.81,11.83,153800.0,9.2064,9.2142,9.1987,9.2142,153800.0
2012-04-04 11:35:00,11.83,11.83,11.83,11.83,84000.0,9.2142,9.2142,9.2142,9.2142,84000.0
2012-04-04 11:40:00,11.83,11.83,11.81,11.81,194800.0,9.2142,9.2142,9.1987,9.1987,194800.0
2012-04-04 11:45:00,11.81,11.83,11.81,11.83,139000.0,9.1987,9.2142,9.1987,9.2142,139000.0
2012-04-04 11:50:00,11.83,11.84,11.81,11.82,190800.0,9.2142,9.222,9.1987,9.2064,190800.0
2012-04-04 11:55:00,11.81,11.82,11.8,11.81,298000.0,9.1987,9.2064,9.1909,9.1987,298000.0
2012-04-04 12:00:00,11.81,11.81,11.81,11.81,55000.0,9.1987,9.1987,9.1987,9.1987,55000.0
2012-04-04 12:05:00,11.81,11.81,11.81,11.81,76000.0,9.1987,9.1987,9.1987,9.1987,76000.0
2012-04-04 12:10:00,11.81,11.81,11.81,11.81,80600.0,9.1987,9.1987,9.1987,9.1987,80600.0
2012-04-04 12:15:00,11.81,11.83,11.81,11.82,143800.0,9.1987,9.2142,9.1987,9.2064,143800.0
2012-04-04 12:20:00,11.82,11.83,11.8,11.8,120800.0,9.2064,9.2142,9.1909,9.1909,120800.0
2012-04-04 12:25:00,11.8,11.81,11.8,11.8,38000.0,9.1909,9.1987,9.1909,9.1909,38000.0
2012-04-04 12:30:00,11.81,11.81,11.8,11.81,32400.0,9.1987,9.1987,9.1909,9.1987,32400.0
2012-04-04 12:35:00,11.8,11.81,11.8,11.81,36800.0,9.1909,9.1987,9.1909,9.1987,36800.0
2012-04-04 12:40:00,11.81,11.81,11.8,11.8,87800.0,9.1987,9.1987,9.1909,9.1909,87800.0
2012-04-04 12:45:00,11.81,11.81,11.8,11.8,36200.0,9.1987,9.1987,9.1909,9.1909,36200.0
2012-04-04 12:50:00,11.8,11.81,11.77,11.79,460800.0,9.1909,9.1987,9.1675,9.1831,460800.0
2012-04-04 12:55:00,11.79,11.79,11.78,11.78,28000.0,9.1831,9.1831,9.1753,9.1753,28000.0
2012-04-04 13:00:00,11.79,11.79,11.78,11.79,149000.0,9.1831,9.1831,9.1753,9.1831,149000.0
2012-04-04 13:05:00,11.79,11.79,11.77,11.78,152800.0,9.1831,9.1831,9.1675,9.1753,152800.0
2012-04-04 13:10:00,11.78,11.78,11.77,11.77,164800.0,9.1753,9.1753,9.1675,9.1675,164800.0
2012-04-04 13:15:00,11.77,11.77,11.77,11.77,63600.0,9.1675,9.1675,9.1675,9.1675,63600.0
2012-04-04 13:20:00,11.77,11.78,11.77,11.78,104000.0,9.1675,9.1753,9.1675,9.1753,104000.0
2012-04-04 13:25:00,11.78,11.78,11.77,11.78,52200.0,9.1753,9.1753,9.1675,9.1753,52200.0
2012-04-04 13:30:00,11.78,11.78,11.77,11.77,59200.0,9.1753,9.1753,9.1675,9.1675,59200.0
2012-04-04 13:35:00,11.78,11.78,11.77,11.77,59600.0,9.1753,9.1753,9.1675,9.1675,59600.0
2012-04-04 13:40:00,11.78,11.79,11.77,11.78,248000.0,9.1753,9.1831,9.1675,9.1753,248000.0
2012-04-04 13:45:00,11.78,11.78,11.78,11.78,50600.0,9.1753,9.1753,9.1753,9.1753,50600.0
2012-04-04 13:50:00,11.78,11.78,11.78,11.78,66200.0,9.1753,9.1753,9.1753,9.1753,66200.0
2012-04-04 13:55:00,11.78,11.79,11.78,11.79,97000.0,9.1753,9.1831,9.1753,9.1831,97000.0
2012-04-04 14:00:00,11.79,11.79,11.78,11.79,147400.0,9.1831,9.1831,9.1753,9.1831,147400.0
2012-04-04 14:05:00,11.79,11.8,11.79,11.79,198800.0,9.1831,9.1909,9.1831,9.1831,198800.0
2012-04-04 14:10:00,11.8,11.8,11.79,11.79,48800.0,9.1909,9.1909,9.1831,9.1831,48800.0
2012-04-04 14:15:00,11.79,11.8,11.79,11.8,126400.0,9.1831,9.1909,9.1831,9.1909,126400.0
2012-04-04 14:20:00,11.79,11.8,11.78,11.79,102600.0,9.1831,9.1909,9.1753,9.1831,102600.0
2012-04-04 14:25:00,11.79,11.79,11.79,11.79,55600.0,9.1831,9.1831,9.1831,9.1831,55600.0
2012-04-04 14:30:00,11.79,11.8,11.79,11.8,126000.0,9.1831,9.1909,9.1831,9.1909,126000.0
2012-04-04 14:35:00,11.8,11.81,11.8,11.81,73200.0,9.1909,9.1987,9.1909,9.1987,73200.0
2012-04-04 14:40:00,11.81,11.82,11.81,11.82,118400.0,9.1987,9.2064,9.1987,9.2064,118400.0
2012-04-04 14:45:00,11.82,11.83,11.81,11.83,79600.0,9.2064,9.2142,9.1987,9.2142,79600.0
2012-04-04 14:50:00,11.83,11.83,11.8,11.8,232800.0,9.2142,9.2142,9.1909,9.1909,232800.0
2012-04-04 14:55:00,11.8,11.81,11.79,11.81,163600.0,9.1909,9.1987,9.1831,9.1987,163600.0
2012-04-04 15:00:00,11.81,11.81,11.79,11.8,270200.0,9.1987,9.1987,9.1831,9.1909,270200.0
2012-04-04 15:05:00,11.8,11.81,11.8,11.81,171600.0,9.1909,9.1987,9.1909,9.1987,171600.0
2012-04-04 15:10:00,11.81,11.83,11.81,11.81,286200.0,9.1987,9.2142,9.1987,9.1987,286200.0
2012-04-04 15:15:00,11.81,11.81,11.8,11.8,86600.0,9.1987,9.1987,9.1909,9.1909,86600.0
2012-04-04 15:20:00,11.8,11.81,11.79,11.79,66000.0,9.1909,9.1987,9.1831,9.1831,66000.0
2012-04-04 15:25:00,11.8,11.8,11.79,11.79,58600.0,9.1909,9.1909,9.1831,9.1831,58600.0
2012-04-04 15:30:00,11.79,11.81,11.79,11.8,237600.0,9.1831,9.1987,9.1831,9.1909,237600.0
2012-04-04 15:35:00,11.81,11.81,11.78,11.78,215800.0,9.1987,9.1987,9.1753,9.1753,215800.0
2012-04-04 15:40:00,11.78,11.8,11.78,11.8,412400.0,9.1753,9.1909,9.1753,9.1909,412400.0
2012-04-04 15:45:00,11.8,11.8,11.78,11.79,501000.0,9.1909,9.1909,9.1753,9.1831,501000.0
2012-04-04 15:50:00,11.78,11.8,11.78,11.79,362800.0,9.1753,9.1909,9.1753,9.1831,362800.0
2012-04-04 15:55:00,11.79,11.8,11.77,11.78,795800.0,9.1831,9.1909,9.1675,9.1753,795800.0
2012-04-05 09:30:00,11.81,11.81,11.77,11.78,202800.0,9.1987,9.1987,9.1675,9.1753,202800.0
2012-04-05 09:35:00,11.78,11.78,11.76,11.77,79400.0,9.1753,9.1753,9.1597,9.1675,79400.0
2012-04-05 09:40:00,11.77,11.78,11.76,11.76,309600.0,9.1675,9.1753,9.1597,9.1597,309600.0
2012-04-05 09:45:00,11.77,11.81,11.76,11.8,302400.0,9.1675,9.1987,9.1597,9.1909,302400.0
2012-04-05 09:50:00,11.8,11.81,11.8,11.81,83400.0,9.1909,9.1987,9.1909,9.1987,83400.0
2012-04-05 09:55:00,11.81,11.84,11.81,11.83,172600.0,9.1987,9.222,9.1987,9.2142,172600.0
2012-04-05 10:00:00,11.83,11.85,11.83,11.84,99400.0,9.2142,9.2298,9.2142,9.222,99400.0
2012-04-05 10:05:00,11.84,11.84,11.8,11.8,151200.0,9.222,9.222,9.1909,9.1909,151200.0
2012-04-05 10:10:00,11.8,11.81,11.8,11.81,166000.0,9.1909,9.1987,9.1909,9.1987,166000.0
2012-04-05 10:15:00,11.8,11.81,11.8,11.81,103000.0,9.1909,9.1987,9.1909,9.1987,103000.0
2012-04-05 10:20:00,11.81,11.81,11.8,11.8,86000.0,9.1987,9.1987,9.1909,9.1909,86000.0
2012-04-05 10:25:00,11.8,11.81,11.8,11.81,88400.0,9.1909,9.1987,9.1909,9.1987,88400.0
2012-04-05 10:30:00,11.81,11.81,11.8,11.81,57000.0,9.1987,9.1987,9.1909,9.1987,57000.0
2012-04-05 10:35:00,11.81,11.81,11.8,11.81,54600.0,9.1987,9.1987,9.1909,9.1987,54600.0
2012-04-05 10:40:00,11.81,11.83,11.8,11.82,121200.0,9.1987,9.2142,9.1909,9.2064,121200.0
2012-04-05 10:45:00,11.82,11.82,11.81,11.82,85400.0,9.2064,9.2064,9.1987,9.2064,85400.0
2012-04-05 10:50:00,11.82,11.83,11.81,11.81,76400.0,9.2064,9.2142,9.1987,9.1987,76400.0
2012-04-05 10:55:00,11.81,11.81,11.8,11.81,76400.0,9.1987,9.1987,9.1909,9.1987,76400.0
2012-04-05 11:00:00,11.81,11.81,11.8,11.81,70000.0,9.1987,9.1987,9.1909,9.1987,70000.0
2012-04-05 11:05:00,11.81,11.81,11.79,11.79,255800.0,9.1987,9.1987,9.1831,9.1831,255800.0
2012-04-05 11:10:00,11.79,11.81,11.79,11.81,247800.0,9.1831,9.1987,9.1831,9.1987,247800.0
2012-04-05 11:15:00,11.81,11.81,11.81,11.81,327000.0,9.1987,9.1987,9.1987,9.1987,327000.0
2012-04-05 11:20:00,11.81,11.83,11.81,11.83,410400.0,9.1987,9.2142,9.1987,9.2142,410400.0
2012-04-05 11:25:00,11.83,11.84,11.83,11.84,105200.0,9.2142,9.222,9.2142,9.222,105200.0
2012-04-05 11:30:00,11.84,11.86,11.84,11.84,185600.0,9.222,9.2376,9.222,9.222,185600.0
2012-04-05 11:35:00,11.84,11.86,11.84,11.86,410600.0,9.222,9.2376,9.222,9.2376,410600.0
2012-04-05 11:40:00,11.86,11.87,11.86,11.86,66600.0,9.2376,9.2454,9.2376,9.2376,66600.0
2012-04-05 11:45:00,11.86,11.86,11.84,11.84,135400.0,9.2376,9.2376,9.222,9.222,135400.0
2012-04-05 11:50:00,11.84,11.86,11.84,11.86,148200.0,9.222,9.2376,9.222,9.2376,148200.0
2012-04-05 11:55:00,11.86,11.88,11.86,11.88,58800.0,9.2376,9.2532,9.2376,9.2532,58800.0
2012-04-05 12:00:00,11.88,11.88,11.87,11.88,154000.0,9.2532,9.2532,9.2454,9.2532,154000.0
2012-04-05 12:05:00,11.88,11.88,11.88,11.88,103200.0,9.2532,9.2532,9.2532,9.2532,103200.0
2012-04-05 12:10:00,11.88,11.88,11.88,11.88,120600.0,9.2532,9.2532,9.2532,9.2532,120600.0
2012-04-05 12:15:00,11.88,11.88,11.88,11.88,128400.0,9.2532,9.2532,9.2532,9.2532,128400.0
2012-04-05 12:20:00,11.88,11.9,11.87,11.88,344600.0,9.2532,9.2688,9.2454,9.2532,344600.0
2012-04-05 12:25:00,11.88,11.88,11.85,11.86,239800.0,9.2532,9.2532,9.2298,9.2376,239800.0
2012-04-05 12:30:00,11.87,11.88,11.87,11.88,238400.0,9.2454,9.2532,9.2454,9.2532,238400.0
2012-04-05 12:35:00,11.88,11.88,11.87,11.88,90800.0,9.2532,9.2532,9.2454,9.2532,90800.0
2012-04-05 12:40:00,11.88,11.88,11.87,11.88,39000.0,9.2532,9.2532,9.2454,9.2532,39000.0
2012-04-05 12:45:00,11.88,11.88,11.88,11.88,50800.0,9.2532,9.2532,9.2532,9.2532,50800.0
2012-04-05 12:50:00,11.88,11.88,11.88,11.88,49800.0,9.2532,9.2532,9.2532,9.2532,49800.0
2012-04-05 12:55:00,11.88,11.88,11.88,11.88,33600.0,9.2532,9.2532,9.2532,9.2532,33600.0
2012-04-05 13:00:00,11.88,11.88,11.88,11.88,63400.0,9.2532,9.2532,9.2532,9.2532,63400.0
2012-04-05 13:05:00,11.88,11.88,11.88,11.88,42000.0,9.2532,9.2532,9.2532,9.2532,42000.0
2012-04-05 13:10:00,11.88,11.88,11.88,11.88,36600.0,9.2532,9.2532,9.2532,9.2532,36600.0
2012-04-05 13:15:00,11.89,11.9,11.88,11.89,49000.0,9.261,9.2688,9.2532,9.261,49000.0
2012-04-05 13:20:00,11.89,11.9,11.89,11.9,51800.0,9.261,9.2688,9.261,9.2688,51800.0
2012-04-05 13:25:00,11.9,11.9,11.88,11.88,199400.0,9.2688,9.2688,9.2532,9.2532,199400.0
2012-04-05 13:30:00,11.88,11.9,11.88,11.9,95200.0,9.2532,9.2688,9.2532,9.2688,95200.0
2012-04-05 13:35:00,11.9,11.91,11.9,11.9,136000.0,9.2688,9.2765,9.2688,9.2688,136000.0
2012-04-05 13:40:00,11.9,11.91,11.9,11.9,212400.0,9.2688,9.2765,9.2688,9.2688,212400.0
2012-04-05 13:45:00,11.9,11.9,11.87,11.87,259400.0,9.2688,9.2688,9.2454,9.2454,259400.0
2012-04-05 13:50:00,11.87,11.88,11.87,11.87,71400.0,9.2454,9.2532,9.2454,9.2454,71400.0
2012-04-05 13:55:00,11.87,11.88,11.87,11.88,153200.0,9.2454,9.2532,9.2454,9.2532,153200.0
2012-04-05 14:00:00,11.88,11.88,11.88,11.88,50800.0,9.2532,9.2532,9.2532,9.2532,50800.0
2012-04-05 14:05:00,11.88,11.88,11.88,11.88,43400.0,9.2532,9.2532,9.2532,9.2532,43400.0
2012-04-05 14:10:00,11.88,11.88,11.88,11.88,71600.0,9.2532,9.2532,9.2532,9.2532,71600.0
2012-04-05 14:15:00,11.88,11.92,11.88,11.91,254000.0,9.2532,9.2843,9.2532,9.2765,254000.0
2012-04-05 14:20:00,11.91,11.92,11.9,11.92,165800.0,9.2765,9.2843,9.2688,9.2843,165800.0
2012-04-05 14:25:00,11.92,11.92,11.9,11.9,118000.0,9.2843,9.2843,9.2688,9.2688,118000.0
2012-04-05 14:30:00,11.9,11.92,11.9,11.91,97000.0,9.2688,9.2843,9.2688,9.2765,97000.0
2012-04-05 14:35:00,11.91,11.91,11.9,11.9,115000.0,9.2765,9.2765,9.2688,9.2688,115000.0
2012-04-05 14:40:00,11.91,11.91,11.9,11.9,76400.0,9.2765,9.2765,9.2688,9.2688,76400.0
2012-04-05 14:45:00,11.91,11.92,11.9,11.92,128800.0,9.2765,9.2843,9.2688,9.2843,128800.0
2012-04-05 14:50:00,11.92,11.92,11.91,11.92,134000.0,9.2843,9.2843,9.2765,9.2843,134000.0
2012-04-05 14:55:00,11.92,11.93,11.91,11.91,86000.0,9.2843,9.2921,9.2765,9.2765,86000.0
2012-04-05 15:00:00,11.91,11.92,11.91,11.92,120400.0,9.2765,9.2843,9.2765,9.2843,120400.0
2012-04-05 15:05:00,11.92,11.92,11.92,11.92,94800.0,9.2843,9.2843,9.2843,9.2843,94800.0
2012-04-05 15:10:00,11.92,11.92,11.92,11.92,57600.0,9.2843,9.2843,9.2843,9.2843,57600.0
2012-04-05 15:15:00,11.92,11.92,11.92,11.92,87800.0,9.2843,9.2843,9.2843,9.2843,87800.0
2012-04-05 15:20:00,11.92,11.92,11.9,11.9,159400.0,9.2843,9.2843,9.2688,9.2688,159400.0
2012-04-05 15:25:00,11.9,11.91,11.9,11.9,134800.0,9.2688,9.2765,9.2688,9.2688,134800.0
2012-04-05 15:30:00,11.91,11.92,11.9,11.91,222800.0,9.2765,9.2843,9.2688,9.2765,222800.0
2012-04-05 15:35:00,11.91,11.91,11.9,11.9,141000.0,9.2765,9.2765,9.2688,9.2688,141000.0
2012-04-05 15:40:00,11.9,11.92,11.9,11.92,276000.0,9.2688,9.2843,9.2688,9.2843,276000.0
2012-04-05 15:45:00,11.92,11.93,11.9,11.9,257800.0,9.2843,9.2921,9.2688,9.2688,257800.0
2012-04-05 15:50:00,11.9,11.92,11.9,11.92,249200.0,9.2688,9.2843,9.2688,9.2843,249200.0
2012-04-05 15:55:00,11.92,11.93,11.91,11.92,634200.0,9.2843,9.2921,9.2765,9.2843,634200.0
2012-04-09 09:30:00,11.76,11.83,11.7,11.7,275600.0,9.1597,9.2142,9.113,9.113,275600.0
2012-04-09 09:35:00,11.7,11.72,11.7,11.72,152800.0,9.113,9.1286,9.113,9.1286,152800.0
2012-04-09 09:40:00,11.72,11.75,11.72,11.75,119000.0,9.1286,9.1519,9.1286,9.1519,119000.0
2012-04-09 09:45:00,11.75,11.81,11.75,11.8,369200.0,9.1519,9.1987,9.1519,9.1909,369200.0
2012-04-09 09:50:00,11.8,11.81,11.78,11.78,219800.0,9.1909,9.1987,9.1753,9.1753,219800.0
2012-04-09 09:55:00,11.78,11.81,11.78,11.8,100400.0,9.1753,9.1987,9.1753,9.1909,100400.0
2012-04-09 10:00:00,11.81,11.82,11.77,11.8,179200.0,9.1987,9.2064,9.1675,9.1909,179200.0
2012-04-09 10:05:00,11.8,11.81,11.8,11.81,112200.0,9.1909,9.1987,9.1909,9.1987,112200.0
2012-04-09 10:10:00,11.81,11.82,11.8,11.81,83200.0,9.1987,9.2064,9.1909,9.1987,83200.0
2012-04-09 10:15:00,11.81,11.83,11.81,11.81,98000.0,9.1987,9.2142,9.1987,9.1987,98000.0
2012-04-09 10:20:00,11.81,11.82,11.81,11.81,125200.0,9.1987,9.2064,9.1987,9.1987,125200.0
2012-04-09 10:25:00,11.81,11.82,11.81,11.81,61400.0,9.1987,9.2064,9.1987,9.1987,61400.0
2012-04-09 10:30:00,11.81,11.82,11.81,11.81,85200.0,9.1987,9.2064,9.1987,9.1987,85200.0
2012-04-09 10:35:00,11.81,11.83,11.81,11.83,135000.0,9.1987,9.2142,9.1987,9.2142,135000.0
2012-04-09 10:40:00,11.83,11.83,11.81,11.83,70800.0,9.2142,9.2142,9.1987,9.2142,70800.0
2012-04-09 10:45:00,11.83,11.84,11.81,11.81,60200.0,9.2142,9.222,9.1987,9.1987,60200.0
2012-04-09 10:50:00,11.81,11.81,11.79,11.8,169600.0,9.1987,9.1987,9.1831,9.1909,169600.0
2012-04-09 10:55:00,11.79,11.81,11.79,11.81,252400.0,9.1831,9.1987,9.1831,9.1987,252400.0
2012-04-09 11:00:00,11.81,11.81,11.79,11.8,149200.0,9.1987,9.1987,9.1831,9.1909,149200.0
2012-04-09 11:05:00,11.8,11.8,11.77,11.78,84400.0,9.1909,9.1909,9.1675,9.1753,84400.0
2012-04-09 11:10:00,11.78,11.78,11.74,11.75,84000.0,9.1753,9.1753,9.1441,9.1519,84000.0
2012-04-09 11:15:00,11.76,11.78,11.76,11.77,104600.0,9.1597,9.1753,9.1597,9.1675,104600.0
2012-04-09 11:20:00,11.77,11.77,11.76,11.76,68400.0,9.1675,9.1675,9.1597,9.1597,68400.0
2012-04-09 11:25:00,11.76,11.77,11.74,11.74,94000.0,9.1597,9.1675,9.1441,9.1441,94000.0
2012-04-09 11:30:00,11.74,11.76,11.74,11.74,50200.0,9.1441,9.1597,9.1441,9.1441,50200.0
2012-04-09 11:35:00,11.74,11.74,11.73,11.73,31000.0,9.1441,9.1441,9.1363,9.1363,31000.0
2012-04-09 11:40:00,11.74,11.74,11.74,11.74,32400.0,9.1441,9.1441,9.1441,9.1441,32400.0
2012-04-09 11:45:00,11.74,11.74,11.74,11.74,30000.0,9.1441,9.1441,9.1441,9.1441,30000.0
2012-04-09 11:50:00,11.74,11.77,11.74,11.75,493600.0,9.1441,9.1675,9.1441,9.1519,493600.0
2012-04-09 11:55:00,11.75,11.77,11.74,11.77,64600.0,9.1519,9.1675,9.1441,9.1675,64600.0
2012-04-09 12:00:00,11.77,11.77,11.75,11.76,102200.0,9.1675,9.1675,9.1519,9.1597,102200.0
2012-04-09 12:05:00,11.75,11.77,11.74,11.74,372800.0,9.1519,9.1675,9.1441,9.1441,372800.0
2012-04-09 12:10:00,11.74,11.74,11.74,11.74,41800.0,9.1441,9.1441,9.1441,9.1441,41800.0
2012-04-09 12:15:00,11.74,11.74,11.73,11.74,25800.0,9.1441,9.1441,9.1363,9.1441,25800.0
2012-04-09 12:20:00,11.74,11.74,11.72,11.72,41600.0,9.1441,9.1441,9.1286,9.1286,41600.0
2012-04-09 12:25:00,11.72,11.74,11.72,11.74,95400.0,9.1286,9.1441,9.1286,9.1441,95400.0
2012-04-09 12:30:00,11.74,11.75,11.74,11.74,122800.0,9.1441,9.1519,9.1441,9.1441,122800.0
2012-04-09 12:35:00,11.74,11.77,11.74,11.75,87400.0,9.1441,9.1675,9.1441,9.1519,87400.0
2012-04-09 12:40:00,11.74,11.74,11.73,11.74,124000.0,9.1441,9.1441,9.1363,9.1441,124000.0
2012-04-09 12:45:00,11.74,11.74,11.73,11.73,43000.0,9.1441,9.1441,9.1363,9.1363,43000.0
2012-04-09 12:50:00,11.73,11.73,11.72,11.72,61400.0,9.1363,9.1363,9.1286,9.1286,61400.0
2012-04-09 12:55:00,11.72,11.74,11.72,11.74,181200.0,9.1286,9.1441,9.1286,9.1441,181200.0
2012-04-09 13:00:00,11.74,11.76,11.74,11.75,113600.0,9.1441,9.1597,9.1441,9.1519,113600.0
2012-04-09 13:05:00,11.75,11.76,11.74,11.76,206600.0,9.1519,9.1597,9.1441,9.1597,206600.0
2012-04-09 13:10:00,11.76,11.76,11.74,11.76,63800.0,9.1597,9.1597,9.1441,9.1597,63800.0
2012-04-09 13:15:00,11.76,11.76,11.73,11.74,36800.0,9.1597,9.1597,9.1363,9.1441,36800.0
2012-04-09 13:20:00,11.73,11.74,11.73,11.74,32800.0,9.1363,9.1441,9.1363,9.1441,32800.0
2012-04-09 13:25:00,11.74,11.74,11.73,11.73,132400.0,9.1441,9.1441,9.1363,9.1363,132400.0
2012-04-09 13:30:00,11.73,11.75,11.73,11.74,39400.0,9.1363,9.1519,9.1363,9.1441,39400.0
2012-04-09 13:35:00,11.75,11.75,11.73,11.75,93800.0,9.1519,9.1519,9.1363,9.1519,93800.0
2012-04-09 13:40:00,11.76,11.76,11.74,11.75,38800.0,9.1597,9.1597,9.1441,9.1519,38800.0
2012-04-09 13:45:00,11.75,11.76,11.75,11.76,18600.0,9.1519,9.1597,9.1519,9.1597,18600.0
2012-04-09 13:50:00,11.75,11.76,11.74,11.76,99200.0,9.1519,9.1597,9.1441,9.1597,99200.0
2012-04-09 13:55:00,11.76,11.76,11.74,11.75,57800.0,9.1597,9.1597,9.1441,9.1519,57800.0
2012-04-09 14:00:00,11.75,11.76,11.75,11.76,20000.0,9.1519,9.1597,9.1519,9.1597,20000.0
2012-04-09 14:05:00,11.75,11.77,11.75,11.77,47400.0,9.1519,9.1675,9.1519,9.1675,47400.0
2012-04-09 14:10:00,11.77,11.77,11.75,11.77,85800.0,9.1675,9.1675,9.1519,9.1675,85800.0
2012-04-09 14:15:00,11.77,11.77,11.76,11.77,73600.0,9.1675,9.1675,9.1597,9.1675,73600.0
2012-04-09 14:20:00,11.77,11.77,11.76,11.76,43400.0,9.1675,9.1675,9.1597,9.1597,43400.0
2012-04-09 14:25:00,11.77,11.77,11.76,11.76,72800.0,9.1675,9.1675,9.1597,9.1597,72800.0
2012-04-09 14:30:00,11.76,11.77,11.76,11.77,35600.0,9.1597,9.1675,9.1597,9.1675,35600.0
2012-04-09 14:35:00,11.76,11.78,11.76,11.77,84400.0,9.1597,9.1753,9.1597,9.1675,84400.0
2012-04-09 14:40:00,11.77,11.78,11.77,11.77,40800.0,9.1675,9.1753,9.1675,9.1675,40800.0
2012-04-09 14:45:00,11.77,11.78,11.76,11.77,75800.0,9.1675,9.1753,9.1597,9.1675,75800.0
2012-04-09 14:50:00,11.77,11.77,11.76,11.76,33400.0,9.1675,9.1675,9.1597,9.1597,33400.0
2012-04-09 14:55:00,11.76,11.77,11.76,11.77,27000.0,9.1597,9.1675,9.1597,9.1675,27000.0
2012-04-09 15:00:00,11.77,11.78,11.76,11.78,124000.0,9.1675,9.1753,9.1597,9.1753,124000.0
2012-04-09 15:05:00,11.78,11.78,11.77,11.78,76000.0,9.1753,9.1753,9.1675,9.1753,76000.0
2012-04-09 15:10:00,11.78,11.79,11.78,11.79,85600.0,9.1753,9.1831,9.1753,9.1831,85600.0
2012-04-09 15:15:00,11.79,11.79,11.78,11.79,50400.0,9.1831,9.1831,9.1753,9.1831,50400.0
2012-04-09 15:20:00,11.78,11.79,11.78,11.79,168600.0,9.1753,9.1831,9.1753,9.1831,168600.0
2012-04-09 15:25:00,11.79,11.79,11.77,11.78,55400.0,9.1831,9.1831,9.1675,9.1753,55400.0
2012-04-09 15:30:00,11.77,11.79,11.77,11.79,135000.0,9.1675,9.1831,9.1675,9.1831,135000.0
2012-04-09 15:35:00,11.79,11.79,11.78,11.79,124200.0,9.1831,9.1831,9.1753,9.1831,124200.0
2012-04-09 15:40:00,11.79,11.79,11.77,11.79,163400.0,9.1831,9.1831,9.1675,9.1831,163400.0
2012-04-09 15:45:00,11.78,11.79,11.77,11.77,174200.0,9.1753,9.1831,9.1675,9.1675,174200.0
2012-04-09 15:50:00,11.77,11.77,11.77,11.77,121600.0,9.1675,9.1675,9.1675,9.1675,121600.0
2012-04-09 15:55:00,11.77,11.77,11.75,11.76,506000.0,9.1675,9.1675,9.1519,9.1597,506000.0
2012-04-10 09:30:00,11.81,11.88,11.81,11.86,329400.0,9.1987,9.2532,9.1987,9.2376,329400.0
2012-04-10 09:35:00,11.86,11.9,11.86,11.89,197800.0,9.2376,9.2688,9.2376,9.261,197800.0
2012-04-10 09:40:00,11.89,11.92,11.88,11.9,166200.0,9.261,9.2843,9.2532,9.2688,166200.0
2012-04-10 09:45:00,11.9,11.91,11.85,11.85,259400.0,9.2688,9.2765,9.2298,9.2298,259400.0
2012-04-10 09:50:00,11.85,11.86,11.81,11.82,313400.0,9.2298,9.2376,9.1987,9.2064,313400.0
2012-04-10 09:55:00,11.82,11.83,11.81,11.81,121600.0,9.2064,9.2142,9.1987,9.1987,121600.0
2012-04-10 10:00:00,11.81,11.81,11.74,11.75,263400.0,9.1987,9.1987,9.1441,9.1519,263400.0
2012-04-10 10:05:00,11.75,11.75,11.72,11.72,162600.0,9.1519,9.1519,9.1286,9.1286,162600.0
2012-04-10 10:10:00,11.72,11.76,11.72,11.75,97600.0,9.1286,9.1597,9.1286,9.1519,97600.0
2012-04-10 10:15:00,11.75,11.76,11.72,11.75,498800.0,9.1519,9.1597,9.1286,9.1519,498800.0
2012-04-10 10:20:00,11.75,11.76,11.73,11.74,69200.0,9.1519,9.1597,9.1363,9.1441,69200.0
2012-04-10 10:25:00,11.73,11.76,11.72,11.74,126000.0,9.1363,9.1597,9.1286,9.1441,126000.0
2012-04-10 10:30:00,11.74,11.74,11.72,11.72,25600.0,9.1441,9.1441,9.1286,9.1286,25600.0
2012-04-10 10:35:00,11.72,11.74,11.72,11.73,70800.0,9.1286,9.1441,9.1286,9.1363,70800.0
2012-04-10 10:40:00,11.73,11.75,11.73,11.74,70800.0,9.1363,9.1519,9.1363,9.1441,70800.0
2012-04-10 10:45:00,11.74,11.76,11.74,11.74,76800.0,9.1441,9.1597,9.1441,9.1441,76800.0
2012-04-10 10:50:00,11.74,11.74,11.72,11.72,171800.0,9.1441,9.1441,9.1286,9.1286,171800.0
2012-04-10 10:55:00,11.72,11.72,11.72,11.72,29800.0,9.1286,9.1286,9.1286,9.1286,29800.0
2012-04-10 11:00:00,11.72,11.74,11.72,11.74,151200.0,9.1286,9.1441,9.1286,9.1441,151200.0
2012-04-10 11:05:00,11.74,11.74,11.72,11.72,76400.0,9.1441,9.1441,9.1286,9.1286,76400.0
2012-04-10 11:10:00,11.72,11.72,11.69,11.69,101800.0,9.1286,9.1286,9.1052,9.1052,101800.0
2012-04-10 11:15:00,11.7,11.7,11.69,11.69,32400.0,9.113,9.113,9.1052,9.1052,32400.0
2012-04-10 11:20:00,11.69,11.69,11.68,11.69,67400.0,9.1052,9.1052,9.0974,9.1052,67400.0
2012-04-10 11:25:00,11.69,11.71,11.69,11.7,79800.0,9.1052,9.1208,9.1052,9.113,79800.0
2012-04-10 11:30:00,11.7,11.71,11.69,11.69,54000.0,9.113,9.1208,9.1052,9.1052,54000.0
2012-04-10 11:35:00,11.69,11.69,11.67,11.67,156200.0,9.1052,9.1052,9.0896,9.0896,156200.0
2012-04-10 11:40:00,11.68,11.68,11.67,11.68,97400.0,9.0974,9.0974,9.0896,9.0974,97400.0
2012-04-10 11:45:00,11.68,11.68,11.66,11.66,65800.0,9.0974,9.0974,9.0818,9.0818,65800.0
2012-04-10 11:50:00,11.66,11.67,11.63,11.65,125800.0,9.0818,9.0896,9.0585,9.074,125800.0
2012-04-10 11:55:00,11.65,11.67,11.65,11.67,61200.0,9.074,9.0896,9.074,9.0896,61200.0
2012-04-10 12:00:00,11.67,11.67,11.65,11.65,182200.0,9.0896,9.0896,9.074,9.074,182200.0
2012-04-10 12:05:00,11.65,11.66,11.64,11.65,102600.0,9.074,9.0818,9.0662,9.074,102600.0
2012-04-10 12:10:00,11.65,11.65,11.63,11.64,116200.0,9.074,9.074,9.0585,9.0662,116200.0
2012-04-10 12:15:00,11.65,11.65,11.63,11.65,97200.0,9.074,9.074,9.0585,9.074,97200.0
2012-04-10 12:20:00,11.65,11.65,11.63,11.63,38600.0,9.074,9.074,9.0585,9.0585,38600.0
2012-04-10 12:25:00,11.63,11.65,11.63,11.64,189000.0,9.0585,9.074,9.0585,9.0662,189000.0
2012-04-10 12:30:00,11.64,11.64,11.63,11.63,33200.0,9.0662,9.0662,9.0585,9.0585,33200.0
2012-04-10 12:35:00,11.63,11.63,11.62,11.63,86200.0,9.0585,9.0585,9.0507,9.0585,86200.0
2012-04-10 12:40:00,11.63,11.64,11.63,11.63,102000.0,9.0585,9.0662,9.0585,9.0585,102000.0
2012-04-10 12:45:00,11.63,11.63,11.62,11.62,37200.0,9.0585,9.0585,9.0507,9.0507,37200.0
2012-04-10 12:50:00,11.62,11.64,11.62,11.63,189600.0,9.0507,9.0662,9.0507,9.0585,189600.0
2012-04-10 12:55:00,11.63,11.64,11.63,11.64,25400.0,9.0585,9.0662,9.0585,9.0662,25400.0
2012-04-10 13:00:00,11.64,11.64,11.63,11.63,217400.0,9.0662,9.0662,9.0585,9.0585,217400.0
2012-04-10 13:05:00,11.63,11.63,11.63,11.63,92400.0,9.0585,9.0585,9.0585,9.0585,92400.0
2012-04-10 13:10:00,11.63,11.63,11.62,11.63,245200.0,9.0585,9.0585,9.0507,9.0585,245200.0
2012-04-10 13:15:00,11.63,11.63,11.61,11.61,244000.0,9.0585,9.0585,9.0429,9.0429,244000.0
2012-04-10 13:20:00,11.61,11.63,11.6,11.63,558600.0,9.0429,9.0585,9.0351,9.0585,558600.0
2012-04-10 13:25:00,11.63,11.64,11.62,11.64,67200.0,9.0585,9.0662,9.0507,9.0662,67200.0
2012-04-10 13:30:00,11.64,11.65,11.63,11.64,28200.0,9.0662,9.074,9.0585,9.0662,28200.0
2012-04-10 13:35:00,11.64,11.65,11.63,11.65,267400.0,9.0662,9.074,9.0585,9.074,267400.0
2012-04-10 13:40:00,11.65,11.67,11.65,11.67,144800.0,9.074,9.0896,9.074,9.0896,144800.0
2012-04-10 13:45:00,11.66,11.69,11.66,11.69,73400.0,9.0818,9.1052,9.0818,9.1052,73400.0
2012-04-10 13:50:00,11.69,11.69,11.68,11.68,24200.0,9.1052,9.1052,9.0974,9.0974,24200.0
2012-04-10 13:55:00,11.68,11.68,11.68,11.68,38800.0,9.0974,9.0974,9.0974,9.0974,38800.0
2012-04-10 14:00:00,11.68,11.69,11.68,11.68,109600.0,9.0974,9.1052,9.0974,9.0974,109600.0
2012-04-10 14:05:00,11.68,11.68,11.67,11.68,27200.0,9.0974,9.0974,9.0896,9.0974,27200.0
2012-04-10 14:10:00,11.68,11.68,11.65,11.65,68600.0,9.0974,9.0974,9.074,9.074,68600.0
2012-04-10 14:15:00,11.65,11.66,11.64,11.64,125600.0,9.074,9.0818,9.0662,9.0662,125600.0
2012-04-10 14:20:00,11.65,11.66,11.64,11.65,90600.0,9.074,9.0818,9.0662,9.074,90600.0
2012-04-10 14:25:00,11.65,11.66,11.64,11.66,67000.0,9.074,9.0818,9.0662,9.0818,67000.0
2012-04-10 14:30:00,11.66,11.68,11.66,11.68,230000.0,9.0818,9.0974,9.0818,9.0974,230000.0
2012-04-10 14:35:00,11.67,11.68,11.67,11.67,80200.0,9.0896,9.0974,9.0896,9.0896,80200.0
2012-04-10 14:40:00,11.67,11.7,11.67,11.68,203800.0,9.0896,9.113,9.0896,9.0974,203800.0
2012-04-10 14:45:00,11.68,11.69,11.68,11.68,157800.0,9.0974,9.1052,9.0974,9.0974,157800.0
2012-04-10 14:50:00,11.68,11.68,11.67,11.68,76600.0,9.0974,9.0974,9.0896,9.0974,76600.0
2012-04-10 14:55:00,11.68,11.68,11.65,11.66,142200.0,9.0974,9.0974,9.074,9.0818,142200.0
2012-04-10 15:00:00,11.66,11.67,11.64,11.65,155200.0,9.0818,9.0896,9.0662,9.074,155200.0
2012-04-10 15:05:00,11.65,11.65,11.63,11.63,119400.0,9.074,9.074,9.0585,9.0585,119400.0
2012-04-10 15:10:00,11.64,11.65,11.63,11.63,118000.0,9.0662,9.074,9.0585,9.0585,118000.0
2012-04-10 15:15:00,11.63,11.65,11.63,11.64,94600.0,9.0585,9.074,9.0585,9.0662,94600.0
2012-04-10 15:20:00,11.64,11.64,11.63,11.63,99400.0,9.0662,9.0662,9.0585,9.0585,99400.0
2012-04-10 15:25:00,11.64,11.65,11.63,11.65,233200.0,9.0662,9.074,9.0585,9.074,233200.0
2012-04-10 15:30:00,11.65,11.66,11.65,11.65,181600.0,9.074,9.0818,9.074,9.074,181600.0
2012-04-10 15:35:00,11.65,11.68,11.65,11.68,181000.0,9.074,9.0974,9.074,9.0974,181000.0
2012-04-10 15:40:00,11.68,11.68,11.63,11.65,191000.0,9.0974,9.0974,9.0585,9.074,191000.0
2012-04-10 15:45:00,11.65,11.65,11.63,11.64,150400.0,9.074,9.074,9.0585,9.0662,150400.0
2012-04-10 15:50:00,11.64,11.65,11.63,11.65,317800.0,9.0662,9.074,9.0585,9.074,317800.0
2012-04-10 15:55:00,11.65,11.65,11.63,11.63,265000.0,9.074,9.074,9.0585,9.0585,265000.0
2012-04-11 09:30:00,11.7,11.76,11.7,11.74,108200.0,9.113,9.1597,9.113,9.1441,108200.0
2012-04-11 09:35:00,11.74,11.75,11.67,11.72,179000.0,9.1441,9.1519,9.0896,9.1286,179000.0
2012-04-11 09:40:00,11.72,11.77,11.71,11.77,164400.0,9.1286,9.1675,9.1208,9.1675,164400.0
2012-04-11 09:45:00,11.77,11.77,11.75,11.76,148800.0,9.1675,9.1675,9.1519,9.1597,148800.0
2012-04-11 09:50:00,11.76,11.76,11.72,11.72,160200.0,9.1597,9.1597,9.1286,9.1286,160200.0
2012-04-11 09:55:00,11.73,11.76,11.73,11.75,114800.0,9.1363,9.1597,9.1363,9.1519,114800.0
2012-04-11 10:00:00,11.75,11.76,11.74,11.76,271800.0,9.1519,9.1597,9.1441,9.1597,271800.0
2012-04-11 10:05:00,11.75,11.77,11.74,11.74,133600.0,9.1519,9.1675,9.1441,9.1441,133600.0
2012-04-11 10:10:00,11.75,11.77,11.75,11.76,150400.0,9.1519,9.1675,9.1519,9.1597,150400.0
2012-04-11 10:15:00,11.77,11.77,11.76,11.77,90400.0,9.1675,9.1675,9.1597,9.1675,90400.0
2012-04-11 10:20:00,11.77,11.78,11.76,11.77,52200.0,9.1675,9.1753,9.1597,9.1675,52200.0
2012-04-11 10:25:00,11.77,11.78,11.77,11.77,46000.0,9.1675,9.1753,9.1675,9.1675,46000.0
2012-04-11 10:30:00,11.78,11.78,11.77,11.78,55600.0,9.1753,9.1753,9.1675,9.1753,55600.0
2012-04-11 10:35:00,11.78,11.79,11.78,11.78,89400.0,9.1753,9.1831,9.1753,9.1753,89400.0
2012-04-11 10:40:00,11.78,11.79,11.77,11.77,106200.0,9.1753,9.1831,9.1675,9.1675,106200.0
2012-04-11 10:45:00,11.77,11.78,11.77,11.77,106600.0,9.1675,9.1753,9.1675,9.1675,106600.0
2012-04-11 10:50:00,11.78,11.78,11.77,11.77,128000.0,9.1753,9.1753,9.1675,9.1675,128000.0
2012-04-11 10:55:00,11.77,11.77,11.76,11.76,161600.0,9.1675,9.1675,9.1597,9.1597,161600.0
2012-04-11 11:00:00,11.77,11.77,11.75,11.75,77800.0,9.1675,9.1675,9.1519,9.1519,77800.0
2012-04-11 11:05:00,11.75,11.76,11.73,11.76,110400.0,9.1519,9.1597,9.1363,9.1597,110400.0
2012-04-11 11:10:00,11.76,11.76,11.74,11.74,63800.0,9.1597,9.1597,9.1441,9.1441,63800.0
2012-04-11 11:15:00,11.74,11.75,11.74,11.74,46400.0,9.1441,9.1519,9.1441,9.1441,46400.0
2012-04-11 11:20:00,11.74,11.75,11.74,11.74,65800.0,9.1441,9.1519,9.1441,9.1441,65800.0
2012-04-11 11:25:00,11.74,11.76,11.74,11.75,153600.0,9.1441,9.1597,9.1441,9.1519,153600.0
2012-04-11 11:30:00,11.76,11.77,11.75,11.77,96800.0,9.1597,9.1675,9.1519,9.1675,96800.0
2012-04-11 11:35:00,11.77,11.77,11.74,11.74,65800.0,9.1675,9.1675,9.1441,9.1441,65800.0
2012-04-11 11:40:00,11.74,11.74,11.72,11.72,170000.0,9.1441,9.1441,9.1286,9.1286,170000.0
2012-04-11 11:45:00,11.73,11.73,11.72,11.72,40000.0,9.1363,9.1363,9.1286,9.1286,40000.0
2012-04-11 11:50:00,11.72,11.73,11.72,11.72,39200.0,9.1286,9.1363,9.1286,9.1286,39200.0
2012-04-11 11:55:00,11.72,11.72,11.72,11.72,62000.0,9.1286,9.1286,9.1286,9.1286,62000.0
2012-04-11 12:00:00,11.72,11.72,11.72,11.72,49400.0,9.1286,9.1286,9.1286,9.1286,49400.0
2012-04-11 12:05:00,11.72,11.74,11.72,11.73,105600.0,9.1286,9.1441,9.1286,9.1363,105600.0
2012-04-11 12:10:00,11.73,11.74,11.72,11.74,59000.0,9.1363,9.1441,9.1286,9.1441,59000.0
2012-04-11 12:15:00,11.74,11.74,11.72,11.72,55800.0,9.1441,9.1441,9.1286,9.1286,55800.0
2012-04-11 12:20:00,11.72,11.72,11.71,11.71,41600.0,9.1286,9.1286,9.1208,9.1208,41600.0
2012-04-11 12:25:00,11.72,11.72,11.71,11.72,64400.0,9.1286,9.1286,9.1208,9.1286,64400.0
2012-04-11 12:30:00,11.72,11.72,11.72,11.72,39800.0,9.1286,9.1286,9.1286,9.1286,39800.0
2012-04-11 12:35:00,11.72,11.72,11.71,11.71,57600.0,9.1286,9.1286,9.1208,9.1208,57600.0
2012-04-11 12:40:00,11.72,11.72,11.7,11.7,216400.0,9.1286,9.1286,9.113,9.113,216400.0
2012-04-11 12:45:00,11.7,11.7,11.7,11.7,58800.0,9.113,9.113,9.113,9.113,58800.0
2012-04-11 12:50:00,11.7,11.72,11.7,11.71,87600.0,9.113,9.1286,9.113,9.1208,87600.0
2012-04-11 12:55:00,11.72,11.72,11.7,11.71,74000.0,9.1286,9.1286,9.113,9.1208,74000.0
2012-04-11 13:00:00,11.72,11.72,11.7,11.72,106400.0,9.1286,9.1286,9.113,9.1286,106400.0
2012-04-11 13:05:00,11.72,11.72,11.71,11.71,62000.0,9.1286,9.1286,9.1208,9.1208,62000.0
2012-04-11 13:10:00,11.71,11.71,11.69,11.69,66600.0,9.1208,9.1208,9.1052,9.1052,66600.0
2012-04-11 13:15:00,11.69,11.7,11.69,11.69,22200.0,9.1052,9.113,9.1052,9.1052,22200.0
2012-04-11 13:20:00,11.69,11.69,11.68,11.68,39000.0,9.1052,9.1052,9.0974,9.0974,39000.0
2012-04-11 13:25:00,11.68,11.68,11.67,11.67,27600.0,9.0974,9.0974,9.0896,9.0896,27600.0
2012-04-11 13:30:00,11.67,11.67,11.66,11.67,37000.0,9.0896,9.0896,9.0818,9.0896,37000.0
2012-04-11 13:35:00,11.67,11.7,11.66,11.7,100600.0,9.0896,9.113,9.0818,9.113,100600.0
2012-04-11 13:40:00,11.7,11.72,11.69,11.71,94000.0,9.113,9.1286,9.1052,9.1208,94000.0
2012-04-11 13:45:00,11.71,11.72,11.71,11.71,26000.0,9.1208,9.1286,9.1208,9.1208,26000.0
2012-04-11 13:50:00,11.72,11.73,11.71,11.72,86800.0,9.1286,9.1363,9.1208,9.1286,86800.0
2012-04-11 13:55:00,11.72,11.72,11.72,11.72,39600.0,9.1286,9.1286,9.1286,9.1286,39600.0
2012-04-11 14:00:00,11.72,11.72,11.71,11.71,91000.0,9.1286,9.1286,9.1208,9.1208,91000.0
2012-04-11 14:05:00,11.71,11.71,11.7,11.71,81200.0,9.1208,9.1208,9.113,9.1208,81200.0
2012-04-11 14:10:00,11.71,11.72,11.7,11.72,93000.0,9.1208,9.1286,9.113,9.1286,93000.0
2012-04-11 14:15:00,11.72,11.72,11.72,11.72,100600.0,9.1286,9.1286,9.1286,9.1286,100600.0
2012-04-11 14:20:00,11.72,11.74,11.72,11.74,61400.0,9.1286,9.1441,9.1286,9.1441,61400.0
2012-04-11 14:25:00,11.73,11.74,11.72,11.73,20000.0,9.1363,9.1441,9.1286,9.1363,20000.0
2012-04-11 14:30:00,11.73,11.73,11.71,11.72,56200.0,9.1363,9.1363,9.1208,9.1286,56200.0
2012-04-11 14:35:00,11.72,11.74,11.72,11.73,77600.0,9.1286,9.1441,9.1286,9.1363,77600.0
2012-04-11 14:40:00,11.73,11.73,11.72,11.72,53800.0,9.1363,9.1363,9.1286,9.1286,53800.0
2012-04-11 14:45:00,11.73,11.73,11.72,11.72,35600.0,9.1363,9.1363,9.1286,9.1286,35600.0
2012-04-11 14:50:00,11.73,11.74,11.72,11.73,68600.0,9.1363,9.1441,9.1286,9.1363,68600.0
2012-04-11 14:55:00,11.74,11.75,11.74,11.74,59400.0,9.1441,9.1519,9.1441,9.1441,59400.0
2012-04-11 15:00:00,11.75,11.75,11.74,11.74,83600.0,9.1519,9.1519,9.1441,9.1441,83600.0
2012-04-11 15:05:00,11.74,11.76,11.74,11.76,68200.0,9.1441,9.1597,9.1441,9.1597,68200.0
2012-04-11 15:10:00,11.75,11.76,11.72,11.73,127600.0,9.1519,9.1597,9.1286,9.1363,127600.0
2012-04-11 15:15:00,11.73,11.74,11.73,11.74,38400.0,9.1363,9.1441,9.1363,9.1441,38400.0
2012-04-11 15:20:00,11.74,11.74,11.72,11.73,110200.0,9.1441,9.1441,9.1286,9.1363,110200.0
2012-04-11 15:25:00,11.73,11.74,11.72,11.72,92400.0,9.1363,9.1441,9.1286,9.1286,92400.0
2012-04-11 15:30:00,11.73,11.74,11.72,11.74,130000.0,9.1363,9.1441,9.1286,9.1441,130000.0
2012-04-11 15:35:00,11.74,11.74,11.72,11.72,95800.0,9.1441,9.1441,9.1286,9.1286,95800.0
2012-04-11 15:40:00,11.72,11.73,11.71,11.73,193000.0,9.1286,9.1363,9.1208,9.1363,193000.0
2012-04-11 15:45:00,11.72,11.74,11.72,11.73,177400.0,9.1286,9.1441,9.1286,9.1363,177400.0
2012-04-11 15:50:00,11.73,11.74,11.72,11.74,195000.0,9.1363,9.1441,9.1286,9.1441,195000.0
2012-04-11 15:55:00,11.74,11.74,11.74,11.74,300000.0,9.1441,9.1441,9.1441,9.1441,300000.0
2012-04-12 09:30:00,11.72,11.72,11.68,11.71,180800.0,9.1286,9.1286,9.0974,9.1208,180800.0
2012-04-12 09:35:00,11.71,11.72,11.71,11.72,98400.0,9.1208,9.1286,9.1208,9.1286,98400.0
2012-04-12 09:40:00,11.72,11.72,11.69,11.69,72000.0,9.1286,9.1286,9.1052,9.1052,72000.0
2012-04-12 09:45:00,11.7,11.72,11.69,11.7,151400.0,9.113,9.1286,9.1052,9.113,151400.0
2012-04-12 09:50:00,11.69,11.7,11.69,11.7,66200.0,9.1052,9.113,9.1052,9.113,66200.0
2012-04-12 09:55:00,11.7,11.71,11.69,11.69,72600.0,9.113,9.1208,9.1052,9.1052,72600.0
2012-04-12 10:00:00,11.69,11.71,11.69,11.7,106600.0,9.1052,9.1208,9.1052,9.113,106600.0
2012-04-12 10:05:00,11.7,11.7,11.69,11.7,66600.0,9.113,9.113,9.1052,9.113,66600.0
2012-04-12 10:10:00,11.7,11.7,11.69,11.7,93200.0,9.113,9.113,9.1052,9.113,93200.0
2012-04-12 10:15:00,11.69,11.7,11.68,11.68,158600.0,9.1052,9.113,9.0974,9.0974,158600.0
2012-04-12 10:20:00,11.68,11.7,11.67,11.69,83200.0,9.0974,9.113,9.0896,9.1052,83200.0
2012-04-12 10:25:00,11.69,11.72,11.69,11.71,63000.0,9.1052,9.1286,9.1052,9.1208,63000.0
2012-04-12 10:30:00,11.71,11.72,11.7,11.72,111600.0,9.1208,9.1286,9.113,9.1286,111600.0
2012-04-12 10:35:00,11.72,11.73,11.72,11.72,104800.0,9.1286,9.1363,9.1286,9.1286,104800.0
2012-04-12 10:40:00,11.72,11.74,11.71,11.74,195000.0,9.1286,9.1441,9.1208,9.1441,195000.0
2012-04-12 10:45:00,11.74,11.77,11.74,11.77,165600.0,9.1441,9.1675,9.1441,9.1675,165600.0
2012-04-12 10:50:00,11.77,11.79,11.77,11.79,161800.0,9.1675,9.1831,9.1675,9.1831,161800.0
2012-04-12 10:55:00,11.78,11.79,11.78,11.79,100600.0,9.1753,9.1831,9.1753,9.1831,100600.0
2012-04-12 11:00:00,11.79,11.8,11.78,11.8,114200.0,9.1831,9.1909,9.1753,9.1909,114200.0
2012-04-12 11:05:00,11.8,11.81,11.78,11.79,130600.0,9.1909,9.1987,9.1753,9.1831,130600.0
2012-04-12 11:10:00,11.79,11.79,11.77,11.77,62400.0,9.1831,9.1831,9.1675,9.1675,62400.0
2012-04-12 11:15:00,11.77,11.79,11.77,11.77,62400.0,9.1675,9.1831,9.1675,9.1675,62400.0
2012-04-12 11:20:00,11.77,11.77,11.75,11.76,120400.0,9.1675,9.1675,9.1519,9.1597,120400.0
2012-04-12 11:25:00,11.76,11.76,11.72,11.72,178200.0,9.1597,9.1597,9.1286,9.1286,178200.0
2012-04-12 11:30:00,11.72,11.76,11.72,11.76,115600.0,9.1286,9.1597,9.1286,9.1597,115600.0
2012-04-12 11:35:00,11.76,11.77,11.75,11.76,95800.0,9.1597,9.1675,9.1519,9.1597,95800.0
2012-04-12 11:40:00,11.76,11.76,11.74,11.75,74400.0,9.1597,9.1597,9.1441,9.1519,74400.0
2012-04-12 11:45:00,11.74,11.76,11.74,11.76,106200.0,9.1441,9.1597,9.1441,9.1597,106200.0
2012-04-12 11:50:00,11.76,11.76,11.74,11.75,38800.0,9.1597,9.1597,9.1441,9.1519,38800.0
2012-04-12 11:55:00,11.74,11.77,11.74,11.76,138800.0,9.1441,9.1675,9.1441,9.1597,138800.0
2012-04-12 12:00:00,11.76,11.76,11.74,11.76,81600.0,9.1597,9.1597,9.1441,9.1597,81600.0
2012-04-12 12:05:00,11.76,11.76,11.75,11.75,46400.0,9.1597,9.1597,9.1519,9.1519,46400.0
2012-04-12 12:10:00,11.76,11.77,11.75,11.77,54000.0,9.1597,9.1675,9.1519,9.1675,54000.0
2012-04-12 12:15:00,11.78,11.78,11.76,11.78,55600.0,9.1753,9.1753,9.1597,9.1753,55600.0
2012-04-12 12:20:00,11.78,11.79,11.76,11.76,112200.0,9.1753,9.1831,9.1597,9.1597,112200.0
2012-04-12 12:25:00,11.76,11.77,11.75,11.76,298800.0,9.1597,9.1675,9.1519,9.1597,298800.0
2012-04-12 12:30:00,11.76,11.79,11.76,11.79,98000.0,9.1597,9.1831,9.1597,9.1831,98000.0
2012-04-12 12:35:00,11.79,11.79,11.78,11.79,140200.0,9.1831,9.1831,9.1753,9.1831,140200.0
2012-04-12 12:40:00,11.79,11.8,11.78,11.78,131800.0,9.1831,9.1909,9.1753,9.1753,131800.0
2012-04-12 12:45:00,11.78,11.79,11.78,11.78,55000.0,9.1753,9.1831,9.1753,9.1753,55000.0
2012-04-12 12:50:00,11.79,11.8,11.78,11.8,79600.0,9.1831,9.1909,9.1753,9.1909,79600.0
2012-04-12 12:55:00,11.8,11.8,11.8,11.8,41000.0,9.1909,9.1909,9.1909,9.1909,41000.0
2012-04-12 13:00:00,11.8,11.8,11.79,11.8,34800.0,9.1909,9.1909,9.1831,9.1909,34800.0
2012-04-12 13:05:00,11.8,11.8,11.79,11.79,23200.0,9.1909,9.1909,9.1831,9.1831,23200.0
2012-04-12 13:10:00,11.8,11.8,11.79,11.8,80800.0,9.1909,9.1909,9.1831,9.1909,80800.0
2012-04-12 13:15:00,11.8,11.8,11.79,11.79,77800.0,9.1909,9.1909,9.1831,9.1831,77800.0
2012-04-12 13:20:00,11.79,11.79,11.79,11.79,31600.0,9.1831,9.1831,9.1831,9.1831,31600.0
2012-04-12 13:25:00,11.79,11.79,11.77,11.79,356000.0,9.1831,9.1831,9.1675,9.1831,356000.0
2012-04-12 13:30:00,11.79,11.79,11.78,11.79,74400.0,9.1831,9.1831,9.1753,9.1831,74400.0
2012-04-12 13:35:00,11.78,11.79,11.77,11.79,176400.0,9.1753,9.1831,9.1675,9.1831,176400.0
2012-04-12 13:40:00,11.79,11.79,11.78,11.79,28000.0,9.1831,9.1831,9.1753,9.1831,28000.0
2012-04-12 13:45:00,11.79,11.79,11.78,11.78,265600.0,9.1831,9.1831,9.1753,9.1753,265600.0
2012-04-12 13:50:00,11.79,11.79,11.78,11.78,71000.0,9.1831,9.1831,9.1753,9.1753,71000.0
2012-04-12 13:55:00,11.78,11.79,11.77,11.78,197800.0,9.1753,9.1831,9.1675,9.1753,197800.0
2012-04-12 14:00:00,11.78,11.79,11.78,11.78,63800.0,9.1753,9.1831,9.1753,9.1753,63800.0
2012-04-12 14:05:00,11.78,11.79,11.78,11.79,55800.0,9.1753,9.1831,9.1753,9.1831,55800.0
2012-04-12 14:10:00,11.78,11.79,11.78,11.78,19400.0,9.1753,9.1831,9.1753,9.1753,19400.0
2012-04-12 14:15:00,11.79,11.79,11.78,11.79,60800.0,9.1831,9.1831,9.1753,9.1831,60800.0
2012-04-12 14:20:00,11.79,11.8,11.79,11.8,54000.0,9.1831,9.1909,9.1831,9.1909,54000.0
2012-04-12 14:25:00,11.8,11.8,11.79,11.8,94200.0,9.1909,9.1909,9.1831,9.1909,94200.0
2012-04-12 14:30:00,11.8,11.8,11.79,11.8,36200.0,9.1909,9.1909,9.1831,9.1909,36200.0
2012-04-12 14:35:00,11.8,11.8,11.79,11.79,109200.0,9.1909,9.1909,9.1831,9.1831,109200.0
2012-04-12 14:40:00,11.79,11.79,11.79,11.79,18000.0,9.1831,9.1831,9.1831,9.1831,18000.0
2012-04-12 14:45:00,11.79,11.79,11.79,11.79,42600.0,9.1831,9.1831,9.1831,9.1831,42600.0
2012-04-12 14:50:00,11.79,11.8,11.79,11.8,81000.0,9.1831,9.1909,9.1831,9.1909,81000.0
2012-04-12 14:55:00,11.8,11.8,11.79,11.79,150200.0,9.1909,9.1909,9.1831,9.1831,150200.0
2012-04-12 15:00:00,11.79,11.79,11.77,11.78,306200.0,9.1831,9.1831,9.1675,9.1753,306200.0
2012-04-12 15:05:00,11.78,11.79,11.78,11.78,55800.0,9.1753,9.1831,9.1753,9.1753,55800.0
2012-04-12 15:10:00,11.78,11.79,11.78,11.78,137000.0,9.1753,9.1831,9.1753,9.1753,137000.0
2012-04-12 15:15:00,11.78,11.79,11.77,11.79,101000.0,9.1753,9.1831,9.1675,9.1831,101000.0
2012-04-12 15:20:00,11.79,11.8,11.78,11.8,240800.0,9.1831,9.1909,9.1753,9.1909,240800.0
2012-04-12 15:25:00,11.8,11.81,11.8,11.8,102800.0,9.1909,9.1987,9.1909,9.1909,102800.0
2012-04-12 15:30:00,11.8,11.81,11.8,11.8,79200.0,9.1909,9.1987,9.1909,9.1909,79200.0
2012-04-12 15:35:00,11.8,11.81,11.8,11.8,172800.0,9.1909,9.1987,9.1909,9.1909,172800.0
2012-04-12 15:40:00,11.8,11.81,11.8,11.81,172400.0,9.1909,9.1987,9.1909,9.1987,172400.0
2012-04-12 15:45:00,11.81,11.82,11.81,11.81,224800.0,9.1987,9.2064,9.1987,9.1987,224800.0
2012-04-12 15:50:00,11.81,11.81,11.81,11.81,100600.0,9.1987,9.1987,9.1987,9.1987,100600.0
2012-04-12 15:55:00,11.81,11.81,11.81,11.81,335600.0,9.1987,9.1987,9.1987,9.1987,335600.0
2012-04-13 09:30:00,11.79,11.8,11.76,11.8,125800.0,9.1831,9.1909,9.1597,9.1909,125800.0
2012-04-13 09:35:00,11.8,11.86,11.8,11.86,141400.0,9.1909,9.2376,9.1909,9.2376,141400.0
2012-04-13 09:40:00,11.86,11.86,11.83,11.83,156800.0,9.2376,9.2376,9.2142,9.2142,156800.0
2012-04-13 09:45:00,11.83,11.84,11.82,11.83,51400.0,9.2142,9.222,9.2064,9.2142,51400.0
2012-04-13 09:50:00,11.83,11.84,11.81,11.84,61600.0,9.2142,9.222,9.1987,9.222,61600.0
2012-04-13 09:55:00,11.84,11.85,11.81,11.81,48600.0,9.222,9.2298,9.1987,9.1987,48600.0
2012-04-13 10:00:00,11.81,11.84,11.81,11.84,73400.0,9.1987,9.222,9.1987,9.222,73400.0
2012-04-13 10:05:00,11.83,11.86,11.83,11.86,81400.0,9.2142,9.2376,9.2142,9.2376,81400.0
2012-04-13 10:10:00,11.86,11.87,11.86,11.87,177600.0,9.2376,9.2454,9.2376,9.2454,177600.0
2012-04-13 10:15:00,11.87,11.87,11.85,11.85,93800.0,9.2454,9.2454,9.2298,9.2298,93800.0
2012-04-13 10:20:00,11.85,11.85,11.83,11.83,106400.0,9.2298,9.2298,9.2142,9.2142,106400.0
2012-04-13 10:25:00,11.83,11.83,11.81,11.83,111000.0,9.2142,9.2142,9.1987,9.2142,111000.0
2012-04-13 10:30:00,11.83,11.83,11.81,11.81,64600.0,9.2142,9.2142,9.1987,9.1987,64600.0
2012-04-13 10:35:00,11.81,11.84,11.81,11.84,65200.0,9.1987,9.222,9.1987,9.222,65200.0
2012-04-13 10:40:00,11.84,11.85,11.83,11.85,34200.0,9.222,9.2298,9.2142,9.2298,34200.0
2012-04-13 10:45:00,11.85,11.85,11.82,11.84,104000.0,9.2298,9.2298,9.2064,9.222,104000.0
2012-04-13 10:50:00,11.84,11.84,11.82,11.83,42000.0,9.222,9.222,9.2064,9.2142,42000.0
2012-04-13 10:55:00,11.82,11.83,11.81,11.82,38400.0,9.2064,9.2142,9.1987,9.2064,38400.0
2012-04-13 11:00:00,11.81,11.83,11.81,11.82,352600.0,9.1987,9.2142,9.1987,9.2064,352600.0
2012-04-13 11:05:00,11.83,11.85,11.83,11.85,145600.0,9.2142,9.2298,9.2142,9.2298,145600.0
2012-04-13 11:10:00,11.85,11.85,11.83,11.84,246400.0,9.2298,9.2298,9.2142,9.222,246400.0
2012-04-13 11:15:00,11.84,11.85,11.83,11.83,229200.0,9.222,9.2298,9.2142,9.2142,229200.0
2012-04-13 11:20:00,11.83,11.86,11.83,11.85,95400.0,9.2142,9.2376,9.2142,9.2298,95400.0
2012-04-13 11:25:00,11.85,11.86,11.84,11.85,158800.0,9.2298,9.2376,9.222,9.2298,158800.0
2012-04-13 11:30:00,11.85,11.85,11.83,11.85,206000.0,9.2298,9.2298,9.2142,9.2298,206000.0
2012-04-13 11:35:00,11.84,11.85,11.84,11.84,37600.0,9.222,9.2298,9.222,9.222,37600.0
2012-04-13 11:40:00,11.84,11.84,11.83,11.83,113600.0,9.222,9.222,9.2142,9.2142,113600.0
2012-04-13 11:45:00,11.83,11.84,11.82,11.83,104600.0,9.2142,9.222,9.2064,9.2142,104600.0
2012-04-13 11:50:00,11.83,11.83,11.83,11.83,55600.0,9.2142,9.2142,9.2142,9.2142,55600.0
2012-04-13 11:55:00,11.83,11.84,11.83,11.84,82000.0,9.2142,9.222,9.2142,9.222,82000.0
2012-04-13 12:00:00,11.84,11.84,11.82,11.82,56000.0,9.222,9.222,9.2064,9.2064,56000.0
2012-04-13 12:05:00,11.82,11.83,11.82,11.82,16000.0,9.2064,9.2142,9.2064,9.2064,16000.0
2012-04-13 12:10:00,11.82,11.83,11.81,11.81,196000.0,9.2064,9.2142,9.1987,9.1987,196000.0
2012-04-13 12:15:00,11.81,11.84,11.81,11.83,57200.0,9.1987,9.222,9.1987,9.2142,57200.0
2012-04-13 12:20:00,11.83,11.84,11.81,11.81,144400.0,9.2142,9.222,9.1987,9.1987,144400.0
2012-04-13 12:25:00,11.81,11.81,11.81,11.81,25800.0,9.1987,9.1987,9.1987,9.1987,25800.0
2012-04-13 12:30:00,11.81,11.83,11.81,11.83,46200.0,9.1987,9.2142,9.1987,9.2142,46200.0
2012-04-13 12:35:00,11.82,11.84,11.81,11.81,52000.0,9.2064,9.222,9.1987,9.1987,52000.0
2012-04-13 12:40:00,11.82,11.83,11.81,11.83,31400.0,9.2064,9.2142,9.1987,9.2142,31400.0
2012-04-13 12:45:00,11.83,11.84,11.81,11.81,88200.0,9.2142,9.222,9.1987,9.1987,88200.0
2012-04-13 12:50:00,11.82,11.83,11.8,11.81,415000.0,9.2064,9.2142,9.1909,9.1987,415000.0
2012-04-13 12:55:00,11.81,11.82,11.81,11.81,90600.0,9.1987,9.2064,9.1987,9.1987,90600.0
2012-04-13 13:00:00,11.81,11.81,11.8,11.8,47800.0,9.1987,9.1987,9.1909,9.1909,47800.0
2012-04-13 13:05:00,11.8,11.81,11.8,11.8,35000.0,9.1909,9.1987,9.1909,9.1909,35000.0
2012-04-13 13:10:00,11.8,11.81,11.8,11.81,18000.0,9.1909,9.1987,9.1909,9.1987,18000.0
2012-04-13 13:15:00,11.8,11.8,11.79,11.79,27400.0,9.1909,9.1909,9.1831,9.1831,27400.0
2012-04-13 13:20:00,11.79,11.81,11.79,11.79,29200.0,9.1831,9.1987,9.1831,9.1831,29200.0
2012-04-13 13:25:00,11.8,11.8,11.79,11.8,46800.0,9.1909,9.1909,9.1831,9.1909,46800.0
2012-04-13 13:30:00,11.8,11.8,11.79,11.79,29000.0,9.1909,9.1909,9.1831,9.1831,29000.0
2012-04-13 13:35:00,11.8,11.81,11.8,11.81,40000.0,9.1909,9.1987,9.1909,9.1987,40000.0
2012-04-13 13:40:00,11.81,11.81,11.8,11.81,31600.0,9.1987,9.1987,9.1909,9.1987,31600.0
2012-04-13 13:45:00,11.81,11.81,11.8,11.8,35000.0,9.1987,9.1987,9.1909,9.1909,35000.0
2012-04-13 13:50:00,11.8,11.8,11.8,11.8,11800.0,9.1909,9.1909,9.1909,9.1909,11800.0
2012-04-13 13:55:00,11.8,11.8,11.78,11.78,78000.0,9.1909,9.1909,9.1753,9.1753,78000.0
2012-04-13 14:00:00,11.78,11.78,11.76,11.77,42000.0,9.1753,9.1753,9.1597,9.1675,42000.0
2012-04-13 14:05:00,11.77,11.77,11.76,11.77,38800.0,9.1675,9.1675,9.1597,9.1675,38800.0
2012-04-13 14:10:00,11.77,11.78,11.77,11.77,60400.0,9.1675,9.1753,9.1675,9.1675,60400.0
2012-04-13 14:15:00,11.77,11.77,11.75,11.76,75200.0,9.1675,9.1675,9.1519,9.1597,75200.0
2012-04-13 14:20:00,11.76,11.77,11.76,11.77,29200.0,9.1597,9.1675,9.1597,9.1675,29200.0
2012-04-13 14:25:00,11.77,11.77,11.74,11.75,79000.0,9.1675,9.1675,9.1441,9.1519,79000.0
2012-04-13 14:30:00,11.76,11.76,11.75,11.76,47600.0,9.1597,9.1597,9.1519,9.1597,47600.0
2012-04-13 14:35:00,11.76,11.77,11.75,11.76,101800.0,9.1597,9.1675,9.1519,9.1597,101800.0
2012-04-13 14:40:00,11.76,11.78,11.76,11.78,196000.0,9.1597,9.1753,9.1597,9.1753,196000.0
2012-04-13 14:45:00,11.78,11.78,11.77,11.78,32000.0,9.1753,9.1753,9.1675,9.1753,32000.0
2012-04-13 14:50:00,11.78,11.78,11.78,11.78,20600.0,9.1753,9.1753,9.1753,9.1753,20600.0
2012-04-13 14:55:00,11.78,11.78,11.78,11.78,26000.0,9.1753,9.1753,9.1753,9.1753,26000.0
2012-04-13 15:00:00,11.78,11.78,11.78,11.78,42600.0,9.1753,9.1753,9.1753,9.1753,42600.0
2012-04-13 15:05:00,11.78,11.8,11.78,11.79,63000.0,9.1753,9.1909,9.1753,9.1831,63000.0
2012-04-13 15:10:00,11.79,11.8,11.78,11.78,73000.0,9.1831,9.1909,9.1753,9.1753,73000.0
2012-04-13 15:15:00,11.79,11.79,11.78,11.79,66600.0,9.1831,9.1831,9.1753,9.1831,66600.0
2012-04-13 15:20:00,11.79,11.79,11.77,11.77,84600.0,9.1831,9.1831,9.1675,9.1675,84600.0
2012-04-13 15:25:00,11.78,11.78,11.77,11.77,102400.0,9.1753,9.1753,9.1675,9.1675,102400.0
2012-04-13 15:30:00,11.78,11.78,11.77,11.77,181600.0,9.1753,9.1753,9.1675,9.1675,181600.0
2012-04-13 15:35:00,11.77,11.77,11.76,11.76,62200.0,9.1675,9.1675,9.1597,9.1597,62200.0
2012-04-13 15:40:00,11.76,11.78,11.76,11.78,155400.0,9.1597,9.1753,9.1597,9.1753,155400.0
2012-04-13 15:45:00,11.78,11.78,11.74,11.74,309600.0,9.1753,9.1753,9.1441,9.1441,309600.0
2012-04-13 15:50:00,11.75,11.76,11.74,11.74,235800.0,9.1519,9.1597,9.1441,9.1441,235800.0
2012-04-13 15:55:00,11.74,11.76,11.74,11.75,415000.0,9.1441,9.1597,9.1441,9.1519,415000.0
2012-04-16 09:30:00,11.83,11.87,11.8,11.86,406200.0,9.2142,9.2454,9.1909,9.2376,406200.0
2012-04-16 09:35:00,11.85,11.86,11.84,11.85,94400.0,9.2298,9.2376,9.222,9.2298,94400.0
2012-04-16 09:40:00,11.85,11.87,11.83,11.84,92600.0,9.2298,9.2454,9.2142,9.222,92600.0
2012-04-16 09:45:00,11.85,11.86,11.83,11.84,90000.0,9.2298,9.2376,9.2142,9.222,90000.0
2012-04-16 09:50:00,11.84,11.86,11.82,11.84,223400.0,9.222,9.2376,9.2064,9.222,223400.0
2012-04-16 09:55:00,11.84,11.84,11.81,11.81,76200.0,9.222,9.222,9.1987,9.1987,76200.0
2012-04-16 10:00:00,11.81,11.81,11.79,11.81,84200.0,9.1987,9.1987,9.1831,9.1987,84200.0
2012-04-16 10:05:00,11.81,11.82,11.79,11.79,101600.0,9.1987,9.2064,9.1831,9.1831,101600.0
2012-04-16 10:10:00,11.79,11.79,11.77,11.78,67600.0,9.1831,9.1831,9.1675,9.1753,67600.0
2012-04-16 10:15:00,11.78,11.78,11.75,11.75,54800.0,9.1753,9.1753,9.1519,9.1519,54800.0
2012-04-16 10:20:00,11.76,11.76,11.74,11.74,64800.0,9.1597,9.1597,9.1441,9.1441,64800.0
2012-04-16 10:25:00,11.74,11.77,11.74,11.75,127600.0,9.1441,9.1675,9.1441,9.1519,127600.0
2012-04-16 10:30:00,11.74,11.75,11.73,11.74,65800.0,9.1441,9.1519,9.1363,9.1441,65800.0
2012-04-16 10:35:00,11.74,11.74,11.72,11.72,61400.0,9.1441,9.1441,9.1286,9.1286,61400.0
2012-04-16 10:40:00,11.73,11.76,11.72,11.72,208200.0,9.1363,9.1597,9.1286,9.1286,208200.0
2012-04-16 10:45:00,11.72,11.74,11.72,11.73,153400.0,9.1286,9.1441,9.1286,9.1363,153400.0
2012-04-16 10:50:00,11.73,11.74,11.72,11.73,75200.0,9.1363,9.1441,9.1286,9.1363,75200.0
2012-04-16 10:55:00,11.74,11.74,11.73,11.73,56000.0,9.1441,9.1441,9.1363,9.1363,56000.0
2012-04-16 11:00:00,11.73,11.74,11.72,11.72,65400.0,9.1363,9.1441,9.1286,9.1286,65400.0
2012-04-16 11:05:00,11.73,11.74,11.72,11.74,76800.0,9.1363,9.1441,9.1286,9.1441,76800.0
2012-04-16 11:10:00,11.74,11.76,11.74,11.75,99200.0,9.1441,9.1597,9.1441,9.1519,99200.0
2012-04-16 11:15:00,11.75,11.75,11.72,11.73,85800.0,9.1519,9.1519,9.1286,9.1363,85800.0
2012-04-16 11:20:00,11.73,11.74,11.72,11.73,64800.0,9.1363,9.1441,9.1286,9.1363,64800.0
2012-04-16 11:25:00,11.72,11.73,11.72,11.73,16800.0,9.1286,9.1363,9.1286,9.1363,16800.0
2012-04-16 11:30:00,11.72,11.73,11.72,11.72,71400.0,9.1286,9.1363,9.1286,9.1286,71400.0
2012-04-16 11:35:00,11.72,11.72,11.71,11.72,115000.0,9.1286,9.1286,9.1208,9.1286,115000.0
2012-04-16 11:40:00,11.72,11.73,11.71,11.72,59800.0,9.1286,9.1363,9.1208,9.1286,59800.0
2012-04-16 11:45:00,11.71,11.73,11.71,11.72,77600.0,9.1208,9.1363,9.1208,9.1286,77600.0
2012-04-16 11:50:00,11.72,11.73,11.71,11.72,69200.0,9.1286,9.1363,9.1208,9.1286,69200.0
2012-04-16 11:55:00,11.72,11.72,11.72,11.72,19600.0,9.1286,9.1286,9.1286,9.1286,19600.0
2012-04-16 12:00:00,11.72,11.74,11.72,11.74,66800.0,9.1286,9.1441,9.1286,9.1441,66800.0
2012-04-16 12:05:00,11.74,11.74,11.72,11.73,169200.0,9.1441,9.1441,9.1286,9.1363,169200.0
2012-04-16 12:10:00,11.74,11.74,11.73,11.74,33200.0,9.1441,9.1441,9.1363,9.1441,33200.0
2012-04-16 12:15:00,11.74,11.74,11.72,11.73,30200.0,9.1441,9.1441,9.1286,9.1363,30200.0
2012-04-16 12:20:00,11.72,11.72,11.72,11.72,15200.0,9.1286,9.1286,9.1286,9.1286,15200.0
2012-04-16 12:25:00,11.72,11.74,11.72,11.74,37800.0,9.1286,9.1441,9.1286,9.1441,37800.0
2012-04-16 12:30:00,11.74,11.74,11.74,11.74,40200.0,9.1441,9.1441,9.1441,9.1441,40200.0
2012-04-16 12:35:00,11.74,11.74,11.72,11.72,21800.0,9.1441,9.1441,9.1286,9.1286,21800.0
2012-04-16 12:40:00,11.72,11.74,11.72,11.73,131200.0,9.1286,9.1441,9.1286,9.1363,131200.0
2012-04-16 12:45:00,11.73,11.74,11.73,11.74,16200.0,9.1363,9.1441,9.1363,9.1441,16200.0
2012-04-16 12:50:00,11.74,11.74,11.74,11.74,33800.0,9.1441,9.1441,9.1441,9.1441,33800.0
2012-04-16 12:55:00,11.74,11.75,11.73,11.75,99600.0,9.1441,9.1519,9.1363,9.1519,99600.0
2012-04-16 13:00:00,11.75,11.76,11.74,11.74,196600.0,9.1519,9.1597,9.1441,9.1441,196600.0
2012-04-16 13:05:00,11.74,11.76,11.74,11.75,31800.0,9.1441,9.1597,9.1441,9.1519,31800.0
2012-04-16 13:10:00,11.75,11.75,11.74,11.74,10200.0,9.1519,9.1519,9.1441,9.1441,10200.0
2012-04-16 13:15:00,11.74,11.74,11.74,11.74,138200.0,9.1441,9.1441,9.1441,9.1441,138200.0
2012-04-16 13:20:00,11.74,11.75,11.74,11.74,56600.0,9.1441,9.1519,9.1441,9.1441,56600.0
2012-04-16 13:25:00,11.74,11.74,11.74,11.74,39400.0,9.1441,9.1441,9.1441,9.1441,39400.0
2012-04-16 13:30:00,11.74,11.76,11.74,11.76,92200.0,9.1441,9.1597,9.1441,9.1597,92200.0
2012-04-16 13:35:00,11.76,11.78,11.76,11.78,68000.0,9.1597,9.1753,9.1597,9.1753,68000.0
2012-04-16 13:40:00,11.78,11.79,11.77,11.79,62800.0,9.1753,9.1831,9.1675,9.1831,62800.0
2012-04-16 13:45:00,11.79,11.8,11.78,11.78,40000.0,9.1831,9.1909,9.1753,9.1753,40000.0
2012-04-16 13:50:00,11.78,11.8,11.78,11.8,85200.0,9.1753,9.1909,9.1753,9.1909,85200.0
2012-04-16 13:55:00,11.8,11.81,11.8,11.81,33600.0,9.1909,9.1987,9.1909,9.1987,33600.0
2012-04-16 14:00:00,11.81,11.81,11.81,11.81,27800.0,9.1987,9.1987,9.1987,9.1987,27800.0
2012-04-16 14:05:00,11.81,11.81,11.8,11.8,72800.0,9.1987,9.1987,9.1909,9.1909,72800.0
2012-04-16 14:10:00,11.8,11.8,11.79,11.79,83600.0,9.1909,9.1909,9.1831,9.1831,83600.0
2012-04-16 14:15:00,11.79,11.79,11.78,11.78,63200.0,9.1831,9.1831,9.1753,9.1753,63200.0
2012-04-16 14:20:00,11.79,11.8,11.78,11.8,28800.0,9.1831,9.1909,9.1753,9.1909,28800.0
2012-04-16 14:25:00,11.8,11.8,11.79,11.79,39000.0,9.1909,9.1909,9.1831,9.1831,39000.0
2012-04-16 14:30:00,11.79,11.81,11.79,11.81,58000.0,9.1831,9.1987,9.1831,9.1987,58000.0
2012-04-16 14:35:00,11.81,11.81,11.79,11.8,66400.0,9.1987,9.1987,9.1831,9.1909,66400.0
2012-04-16 14:40:00,11.8,11.81,11.79,11.81,59000.0,9.1909,9.1987,9.1831,9.1987,59000.0
2012-04-16 14:45:00,11.81,11.81,11.8,11.81,85200.0,9.1987,9.1987,9.1909,9.1987,85200.0
2012-04-16 14:50:00,11.81,11.83,11.81,11.83,74600.0,9.1987,9.2142,9.1987,9.2142,74600.0
2012-04-16 14:55:00,11.83,11.83,11.81,11.81,43200.0,9.2142,9.2142,9.1987,9.1987,43200.0
2012-04-16 15:00:00,11.81,11.81,11.8,11.8,47400.0,9.1987,9.1987,9.1909,9.1909,47400.0
2012-04-16 15:05:00,11.8,11.81,11.8,11.81,88200.0,9.1909,9.1987,9.1909,9.1987,88200.0
2012-04-16 15:10:00,11.81,11.81,11.81,11.81,33200.0,9.1987,9.1987,9.1987,9.1987,33200.0
2012-04-16 15:15:00,11.81,11.82,11.81,11.82,43000.0,9.1987,9.2064,9.1987,9.2064,43000.0
2012-04-16 15:20:00,11.82,11.82,11.81,11.81,79600.0,9.2064,9.2064,9.1987,9.1987,79600.0
2012-04-16 15:25:00,11.81,11.81,11.81,11.81,35600.0,9.1987,9.1987,9.1987,9.1987,35600.0
2012-04-16 15:30:00,11.81,11.81,11.8,11.8,81200.0,9.1987,9.1987,9.1909,9.1909,81200.0
2012-04-16 15:35:00,11.8,11.81,11.79,11.8,136600.0,9.1909,9.1987,9.1831,9.1909,136600.0
2012-04-16 15:40:00,11.8,11.8,11.79,11.79,90200.0,9.1909,9.1909,9.1831,9.1831,90200.0
2012-04-16 15:45:00,11.8,11.8,11.78,11.79,179000.0,9.1909,9.1909,9.1753,9.1831,179000.0
2012-04-16 15:50:00,11.79,11.79,11.78,11.79,127800.0,9.1831,9.1831,9.1753,9.1831,127800.0
2012-04-16 15:55:00,11.78,11.79,11.78,11.78,433800.0,9.1753,9.1831,9.1753,9.1753,433800.0
2012-04-17 09:30:00,11.78,11.85,11.78,11.83,272600.0,9.1753,9.2298,9.1753,9.2142,272600.0
2012-04-17 09:35:00,11.83,11.85,11.81,11.83,116800.0,9.2142,9.2298,9.1987,9.2142,116800.0
2012-04-17 09:40:00,11.82,11.84,11.81,11.81,110000.0,9.2064,9.222,9.1987,9.1987,110000.0
2012-04-17 09:45:00,11.81,11.83,11.8,11.81,116800.0,9.1987,9.2142,9.1909,9.1987,116800.0
2012-04-17 09:50:00,11.81,11.81,11.79,11.8,111200.0,9.1987,9.1987,9.1831,9.1909,111200.0
2012-04-17 09:55:00,11.8,11.8,11.79,11.8,89000.0,9.1909,9.1909,9.1831,9.1909,89000.0
2012-04-17 10:00:00,11.8,11.81,11.79,11.81,208600.0,9.1909,9.1987,9.1831,9.1987,208600.0
2012-04-17 10:05:00,11.81,11.81,11.8,11.81,83000.0,9.1987,9.1987,9.1909,9.1987,83000.0
2012-04-17 10:10:00,11.81,11.81,11.79,11.8,126000.0,9.1987,9.1987,9.1831,9.1909,126000.0
2012-04-17 10:15:00,11.81,11.83,11.8,11.81,170200.0,9.1987,9.2142,9.1909,9.1987,170200.0
2012-04-17 10:20:00,11.81,11.81,11.81,11.81,59200.0,9.1987,9.1987,9.1987,9.1987,59200.0
2012-04-17 10:25:00,11.81,11.81,11.8,11.81,263600.0,9.1987,9.1987,9.1909,9.1987,263600.0
2012-04-17 10:30:00,11.81,11.84,11.81,11.84,253600.0,9.1987,9.222,9.1987,9.222,253600.0
2012-04-17 10:35:00,11.84,11.86,11.84,11.85,65200.0,9.222,9.2376,9.222,9.2298,65200.0
2012-04-17 10:40:00,11.85,11.87,11.85,11.87,72400.0,9.2298,9.2454,9.2298,9.2454,72400.0
2012-04-17 10:45:00,11.87,11.9,11.87,11.9,237400.0,9.2454,9.2688,9.2454,9.2688,237400.0
2012-04-17 10:50:00,11.9,11.92,11.9,11.91,142400.0,9.2688,9.2843,9.2688,9.2765,142400.0
2012-04-17 10:55:00,11.91,11.92,11.9,11.92,60200.0,9.2765,9.2843,9.2688,9.2843,60200.0
2012-04-17 11:00:00,11.92,11.93,11.91,11.93,193000.0,9.2843,9.2921,9.2765,9.2921,193000.0
2012-04-17 11:05:00,11.93,11.93,11.91,11.92,140200.0,9.2921,9.2921,9.2765,9.2843,140200.0
2012-04-17 11:10:00,11.92,11.94,11.92,11.94,107400.0,9.2843,9.2999,9.2843,9.2999,107400.0
2012-04-17 11:15:00,11.94,11.94,11.9,11.91,74200.0,9.2999,9.2999,9.2688,9.2765,74200.0
2012-04-17 11:20:00,11.9,11.92,11.9,11.9,115600.0,9.2688,9.2843,9.2688,9.2688,115600.0
2012-04-17 11:25:00,11.9,11.9,11.88,11.88,47400.0,9.2688,9.2688,9.2532,9.2532,47400.0
2012-04-17 11:30:00,11.88,11.88,11.86,11.86,83200.0,9.2532,9.2532,9.2376,9.2376,83200.0
2012-04-17 11:35:00,11.87,11.88,11.86,11.88,67800.0,9.2454,9.2532,9.2376,9.2532,67800.0
2012-04-17 11:40:00,11.88,11.88,11.88,11.88,53400.0,9.2532,9.2532,9.2532,9.2532,53400.0
2012-04-17 11:45:00,11.88,11.88,11.88,11.88,33000.0,9.2532,9.2532,9.2532,9.2532,33000.0
2012-04-17 11:50:00,11.88,11.88,11.87,11.87,111400.0,9.2532,9.2532,9.2454,9.2454,111400.0
2012-04-17 11:55:00,11.88,11.88,11.86,11.86,91600.0,9.2532,9.2532,9.2376,9.2376,91600.0
2012-04-17 12:00:00,11.86,11.87,11.85,11.86,83200.0,9.2376,9.2454,9.2298,9.2376,83200.0
2012-04-17 12:05:00,11.86,11.87,11.86,11.86,95000.0,9.2376,9.2454,9.2376,9.2376,95000.0
2012-04-17 12:10:00,11.86,11.86,11.85,11.85,68400.0,9.2376,9.2376,9.2298,9.2298,68400.0
2012-04-17 12:15:00,11.85,11.85,11.84,11.85,83600.0,9.2298,9.2298,9.222,9.2298,83600.0
2012-04-17 12:20:00,11.85,11.87,11.85,11.87,101800.0,9.2298,9.2454,9.2298,9.2454,101800.0
2012-04-17 12:25:00,11.86,11.87,11.86,11.87,38000.0,9.2376,9.2454,9.2376,9.2454,38000.0
2012-04-17 12:30:00,11.87,11.88,11.86,11.87,80600.0,9.2454,9.2532,9.2376,9.2454,80600.0
2012-04-17 12:35:00,11.87,11.88,11.86,11.86,38800.0,9.2454,9.2532,9.2376,9.2376,38800.0
2012-04-17 12:40:00,11.86,11.87,11.85,11.87,245400.0,9.2376,9.2454,9.2298,9.2454,245400.0
2012-04-17 12:45:00,11.87,11.89,11.86,11.89,42000.0,9.2454,9.261,9.2376,9.261,42000.0
2012-04-17 12:50:00,11.89,11.9,11.88,11.88,64800.0,9.261,9.2688,9.2532,9.2532,64800.0
2012-04-17 12:55:00,11.88,11.88,11.87,11.87,27600.0,9.2532,9.2532,9.2454,9.2454,27600.0
2012-04-17 13:00:00,11.87,11.87,11.85,11.86,62600.0,9.2454,9.2454,9.2298,9.2376,62600.0
2012-04-17 13:05:00,11.86,11.88,11.86,11.88,45600.0,9.2376,9.2532,9.2376,9.2532,45600.0
2012-04-17 13:10:00,11.88,11.88,11.88,11.88,23800.0,9.2532,9.2532,9.2532,9.2532,23800.0
2012-04-17 13:15:00,11.88,11.9,11.88,11.9,34000.0,9.2532,9.2688,9.2532,9.2688,34000.0
2012-04-17 13:20:00,11.9,11.9,11.88,11.88,51200.0,9.2688,9.2688,9.2532,9.2532,51200.0
2012-04-17 13:25:00,11.88,11.89,11.88,11.88,71000.0,9.2532,9.261,9.2532,9.2532,71000.0
2012-04-17 13:30:00,11.89,11.9,11.88,11.9,32800.0,9.261,9.2688,9.2532,9.2688,32800.0
2012-04-17 13:35:00,11.9,11.9,11.88,11.89,38800.0,9.2688,9.2688,9.2532,9.261,38800.0
2012-04-17 13:40:00,11.88,11.89,11.88,11.88,43200.0,9.2532,9.261,9.2532,9.2532,43200.0
2012-04-17 13:45:00,11.88,11.89,11.88,11.88,367200.0,9.2532,9.261,9.2532,9.2532,367200.0
2012-04-17 13:50:00,11.89,11.89,11.88,11.88,59000.0,9.261,9.261,9.2532,9.2532,59000.0
2012-04-17 13:55:00,11.88,11.89,11.88,11.89,53400.0,9.2532,9.261,9.2532,9.261,53400.0
2012-04-17 14:00:00,11.89,11.9,11.88,11.9,85200.0,9.261,9.2688,9.2532,9.2688,85200.0
2012-04-17 14:05:00,11.9,11.9,11.88,11.88,144800.0,9.2688,9.2688,9.2532,9.2532,144800.0
2012-04-17 14:10:00,11.88,11.89,11.88,11.89,42000.0,9.2532,9.261,9.2532,9.261,42000.0
2012-04-17 14:15:00,11.88,11.89,11.87,11.88,117200.0,9.2532,9.261,9.2454,9.2532,117200.0
2012-04-17 14:20:00,11.88,11.88,11.86,11.86,79400.0,9.2532,9.2532,9.2376,9.2376,79400.0
2012-04-17 14:25:00,11.86,11.87,11.86,11.87,42200.0,9.2376,9.2454,9.2376,9.2454,42200.0
2012-04-17 14:30:00,11.87,11.88,11.87,11.88,59600.0,9.2454,9.2532,9.2454,9.2532,59600.0
2012-04-17 14:35:00,11.87,11.88,11.87,11.87,45200.0,9.2454,9.2532,9.2454,9.2454,45200.0
2012-04-17 14:40:00,11.87,11.87,11.86,11.87,107200.0,9.2454,9.2454,9.2376,9.2454,107200.0
2012-04-17 14:45:00,11.87,11.87,11.86,11.87,64800.0,9.2454,9.2454,9.2376,9.2454,64800.0
2012-04-17 14:50:00,11.86,11.87,11.86,11.87,55800.0,9.2376,9.2454,9.2376,9.2454,55800.0
2012-04-17 14:55:00,11.87,11.87,11.86,11.86,97600.0,9.2454,9.2454,9.2376,9.2376,97600.0
2012-04-17 15:00:00,11.86,11.87,11.86,11.86,70400.0,9.2376,9.2454,9.2376,9.2376,70400.0
2012-04-17 15:05:00,11.86,11.86,11.85,11.85,76400.0,9.2376,9.2376,9.2298,9.2298,76400.0
2012-04-17 15:10:00,11.85,11.86,11.85,11.85,102600.0,9.2298,9.2376,9.2298,9.2298,102600.0
2012-04-17 15:15:00,11.85,11.86,11.85,11.85,82600.0,9.2298,9.2376,9.2298,9.2298,82600.0
2012-04-17 15:20:00,11.85,11.86,11.84,11.84,152600.0,9.2298,9.2376,9.222,9.222,152600.0
2012-04-17 15:25:00,11.85,11.86,11.84,11.85,165200.0,9.2298,9.2376,9.222,9.2298,165200.0
2012-04-17 15:30:00,11.85,11.86,11.85,11.86,124800.0,9.2298,9.2376,9.2298,9.2376,124800.0
2012-04-17 15:35:00,11.86,11.86,11.83,11.84,185600.0,9.2376,9.2376,9.2142,9.222,185600.0
2012-04-17 15:40:00,11.84,11.85,11.83,11.85,165600.0,9.222,9.2298,9.2142,9.2298,165600.0
2012-04-17 15:45:00,11.85,11.85,11.85,11.85,161000.0,9.2298,9.2298,9.2298,9.2298,161000.0
2012-04-17 15:50:00,11.85,11.85,11.85,11.85,191600.0,9.2298,9.2298,9.2298,9.2298,191600.0
2012-04-17 15:55:00,11.85,11.85,11.84,11.84,453000.0,9.2298,9.2298,9.222,9.222,453000.0
2012-04-18 09:30:00,11.77,11.81,11.76,11.77,276600.0,9.1675,9.1987,9.1597,9.1675,276600.0
2012-04-18 09:35:00,11.78,11.82,11.78,11.82,106400.0,9.1753,9.2064,9.1753,9.2064,106400.0
2012-04-18 09:40:00,11.82,11.85,11.81,11.81,203000.0,9.2064,9.2298,9.1987,9.1987,203000.0
2012-04-18 09:45:00,11.81,11.84,11.81,11.84,51000.0,9.1987,9.222,9.1987,9.222,51000.0
2012-04-18 09:50:00,11.84,11.85,11.82,11.84,70800.0,9.222,9.2298,9.2064,9.222,70800.0
2012-04-18 09:55:00,11.83,11.86,11.83,11.84,54800.0,9.2142,9.2376,9.2142,9.222,54800.0
2012-04-18 10:00:00,11.84,11.86,11.84,11.86,41800.0,9.222,9.2376,9.222,9.2376,41800.0
2012-04-18 10:05:00,11.86,11.87,11.85,11.87,53200.0,9.2376,9.2454,9.2298,9.2454,53200.0
2012-04-18 10:10:00,11.86,11.87,11.85,11.86,71800.0,9.2376,9.2454,9.2298,9.2376,71800.0
2012-04-18 10:15:00,11.86,11.86,11.86,11.86,25200.0,9.2376,9.2376,9.2376,9.2376,25200.0
2012-04-18 10:20:00,11.86,11.86,11.83,11.84,68600.0,9.2376,9.2376,9.2142,9.222,68600.0
2012-04-18 10:25:00,11.84,11.84,11.83,11.84,60800.0,9.222,9.222,9.2142,9.222,60800.0
2012-04-18 10:30:00,11.84,11.85,11.83,11.84,117000.0,9.222,9.2298,9.2142,9.222,117000.0
2012-04-18 10:35:00,11.84,11.87,11.83,11.85,367800.0,9.222,9.2454,9.2142,9.2298,367800.0
2012-04-18 10:40:00,11.86,11.86,11.85,11.86,78800.0,9.2376,9.2376,9.2298,9.2376,78800.0
2012-04-18 10:45:00,11.86,11.87,11.86,11.86,58000.0,9.2376,9.2454,9.2376,9.2376,58000.0
2012-04-18 10:50:00,11.87,11.87,11.84,11.84,43800.0,9.2454,9.2454,9.222,9.222,43800.0
2012-04-18 10:55:00,11.84,11.84,11.83,11.83,37800.0,9.222,9.222,9.2142,9.2142,37800.0
2012-04-18 11:00:00,11.83,11.85,11.83,11.85,28800.0,9.2142,9.2298,9.2142,9.2298,28800.0
2012-04-18 11:05:00,11.85,11.85,11.81,11.83,80400.0,9.2298,9.2298,9.1987,9.2142,80400.0
2012-04-18 11:10:00,11.83,11.83,11.81,11.81,29400.0,9.2142,9.2142,9.1987,9.1987,29400.0
2012-04-18 11:15:00,11.81,11.81,11.81,11.81,30200.0,9.1987,9.1987,9.1987,9.1987,30200.0
2012-04-18 11:20:00,11.81,11.83,11.81,11.83,31600.0,9.1987,9.2142,9.1987,9.2142,31600.0
2012-04-18 11:25:00,11.84,11.84,11.81,11.81,297800.0,9.222,9.222,9.1987,9.1987,297800.0
2012-04-18 11:30:00,11.81,11.82,11.81,11.81,119400.0,9.1987,9.2064,9.1987,9.1987,119400.0
2012-04-18 11:35:00,11.81,11.81,11.81,11.81,268800.0,9.1987,9.1987,9.1987,9.1987,268800.0
2012-04-18 11:40:00,11.81,11.81,11.8,11.8,51800.0,9.1987,9.1987,9.1909,9.1909,51800.0
2012-04-18 11:45:00,11.8,11.81,11.79,11.8,91800.0,9.1909,9.1987,9.1831,9.1909,91800.0
2012-04-18 11:50:00,11.8,11.81,11.8,11.81,39600.0,9.1909,9.1987,9.1909,9.1987,39600.0
2012-04-18 11:55:00,11.81,11.82,11.81,11.81,72600.0,9.1987,9.2064,9.1987,9.1987,72600.0
2012-04-18 12:00:00,11.81,11.81,11.8,11.81,128200.0,9.1987,9.1987,9.1909,9.1987,128200.0
2012-04-18 12:05:00,11.81,11.81,11.8,11.81,49200.0,9.1987,9.1987,9.1909,9.1987,49200.0
2012-04-18 12:10:00,11.81,11.81,11.81,11.81,8200.0,9.1987,9.1987,9.1987,9.1987,8200.0
2012-04-18 12:15:00,11.81,11.81,11.8,11.81,53000.0,9.1987,9.1987,9.1909,9.1987,53000.0
2012-04-18 12:20:00,11.8,11.81,11.8,11.8,7400.0,9.1909,9.1987,9.1909,9.1909,7400.0
2012-04-18 12:25:00,11.8,11.81,11.79,11.79,48600.0,9.1909,9.1987,9.1831,9.1831,48600.0
2012-04-18 12:30:00,11.8,11.8,11.79,11.79,4400.0,9.1909,9.1909,9.1831,9.1831,4400.0
2012-04-18 12:35:00,11.79,11.8,11.79,11.79,57400.0,9.1831,9.1909,9.1831,9.1831,57400.0
2012-04-18 12:40:00,11.8,11.8,11.8,11.8,15800.0,9.1909,9.1909,9.1909,9.1909,15800.0
2012-04-18 12:45:00,11.8,11.8,11.78,11.78,97200.0,9.1909,9.1909,9.1753,9.1753,97200.0
2012-04-18 12:50:00,11.78,11.78,11.78,11.78,44200.0,9.1753,9.1753,9.1753,9.1753,44200.0
2012-04-18 12:55:00,11.78,11.78,11.77,11.78,79600.0,9.1753,9.1753,9.1675,9.1753,79600.0
2012-04-18 13:00:00,11.78,11.78,11.78,11.78,29000.0,9.1753,9.1753,9.1753,9.1753,29000.0
2012-04-18 13:05:00,11.78,11.79,11.78,11.79,36800.0,9.1753,9.1831,9.1753,9.1831,36800.0
2012-04-18 13:10:00,11.79,11.8,11.79,11.8,51400.0,9.1831,9.1909,9.1831,9.1909,51400.0
2012-04-18 13:15:00,11.8,11.8,11.8,11.8,29000.0,9.1909,9.1909,9.1909,9.1909,29000.0
2012-04-18 13:20:00,11.8,11.8,11.8,11.8,27200.0,9.1909,9.1909,9.1909,9.1909,27200.0
2012-04-18 13:25:00,11.8,11.8,11.78,11.78,55200.0,9.1909,9.1909,9.1753,9.1753,55200.0
2012-04-18 13:30:00,11.78,11.79,11.78,11.78,69400.0,9.1753,9.1831,9.1753,9.1753,69400.0
2012-04-18 13:35:00,11.78,11.78,11.77,11.77,45400.0,9.1753,9.1753,9.1675,9.1675,45400.0
2012-04-18 13:40:00,11.78,11.78,11.77,11.77,33600.0,9.1753,9.1753,9.1675,9.1675,33600.0
2012-04-18 13:45:00,11.77,11.77,11.77,11.77,19800.0,9.1675,9.1675,9.1675,9.1675,19800.0
2012-04-18 13:50:00,11.77,11.77,11.76,11.76,300800.0,9.1675,9.1675,9.1597,9.1597,300800.0
2012-04-18 13:55:00,11.76,11.77,11.74,11.75,63200.0,9.1597,9.1675,9.1441,9.1519,63200.0
2012-04-18 14:00:00,11.76,11.76,11.74,11.76,54000.0,9.1597,9.1597,9.1441,9.1597,54000.0
2012-04-18 14:05:00,11.76,11.76,11.75,11.75,56400.0,9.1597,9.1597,9.1519,9.1519,56400.0
2012-04-18 14:10:00,11.76,11.76,11.75,11.75,31600.0,9.1597,9.1597,9.1519,9.1519,31600.0
2012-04-18 14:15:00,11.75,11.76,11.74,11.75,132600.0,9.1519,9.1597,9.1441,9.1519,132600.0
2012-04-18 14:20:00,11.75,11.76,11.74,11.75,239600.0,9.1519,9.1597,9.1441,9.1519,239600.0
2012-04-18 14:25:00,11.76,11.76,11.75,11.76,64200.0,9.1597,9.1597,9.1519,9.1597,64200.0
2012-04-18 14:30:00,11.76,11.76,11.76,11.76,35600.0,9.1597,9.1597,9.1597,9.1597,35600.0
2012-04-18 14:35:00,11.76,11.76,11.76,11.76,44400.0,9.1597,9.1597,9.1597,9.1597,44400.0
2012-04-18 14:40:00,11.76,11.76,11.76,11.76,47200.0,9.1597,9.1597,9.1597,9.1597,47200.0
2012-04-18 14:45:00,11.76,11.76,11.76,11.76,38600.0,9.1597,9.1597,9.1597,9.1597,38600.0
2012-04-18 14:50:00,11.76,11.76,11.76,11.76,79200.0,9.1597,9.1597,9.1597,9.1597,79200.0
2012-04-18 14:55:00,11.76,11.76,11.75,11.76,157800.0,9.1597,9.1597,9.1519,9.1597,157800.0
2012-04-18 15:00:00,11.76,11.76,11.76,11.76,45400.0,9.1597,9.1597,9.1597,9.1597,45400.0
2012-04-18 15:05:00,11.76,11.76,11.75,11.75,61800.0,9.1597,9.1597,9.1519,9.1519,61800.0
2012-04-18 15:10:00,11.75,11.75,11.74,11.74,79400.0,9.1519,9.1519,9.1441,9.1441,79400.0
2012-04-18 15:15:00,11.74,11.75,11.74,11.75,199800.0,9.1441,9.1519,9.1441,9.1519,199800.0
2012-04-18 15:20:00,11.75,11.75,11.74,11.74,72000.0,9.1519,9.1519,9.1441,9.1441,72000.0
2012-04-18 15:25:00,11.74,11.74,11.72,11.72,171800.0,9.1441,9.1441,9.1286,9.1286,171800.0
2012-04-18 15:30:00,11.72,11.74,11.72,11.73,153000.0,9.1286,9.1441,9.1286,9.1363,153000.0
2012-04-18 15:35:00,11.74,11.75,11.73,11.74,156200.0,9.1441,9.1519,9.1363,9.1441,156200.0
2012-04-18 15:40:00,11.74,11.74,11.74,11.74,174200.0,9.1441,9.1441,9.1441,9.1441,174200.0
2012-04-18 15:45:00,11.74,11.75,11.74,11.74,427200.0,9.1441,9.1519,9.1441,9.1441,427200.0
2012-04-18 15:50:00,11.74,11.75,11.73,11.73,352200.0,9.1441,9.1519,9.1363,9.1363,352200.0
2012-04-18 15:55:00,11.73,11.74,11.73,11.74,738600.0,9.1363,9.1441,9.1363,9.1441,738600.0
2012-04-19 09:30:00,11.78,11.79,11.75,11.76,264600.0,9.1753,9.1831,9.1519,9.1597,264600.0
2012-04-19 09:35:00,11.76,11.76,11.74,11.74,84600.0,9.1597,9.1597,9.1441,9.1441,84600.0
2012-04-19 09:40:00,11.75,11.76,11.74,11.75,173400.0,9.1519,9.1597,9.1441,9.1519,173400.0
2012-04-19 09:45:00,11.75,11.79,11.74,11.75,206400.0,9.1519,9.1831,9.1441,9.1519,206400.0
2012-04-19 09:50:00,11.74,11.77,11.74,11.76,123000.0,9.1441,9.1675,9.1441,9.1597,123000.0
2012-04-19 09:55:00,11.76,11.79,11.76,11.77,223800.0,9.1597,9.1831,9.1597,9.1675,223800.0
2012-04-19 10:00:00,11.77,11.77,11.72,11.72,272400.0,9.1675,9.1675,9.1286,9.1286,272400.0
2012-04-19 10:05:00,11.72,11.74,11.72,11.72,272400.0,9.1286,9.1441,9.1286,9.1286,272400.0
2012-04-19 10:10:00,11.73,11.74,11.7,11.71,179200.0,9.1363,9.1441,9.113,9.1208,179200.0
2012-04-19 10:15:00,11.7,11.71,11.69,11.69,151800.0,9.113,9.1208,9.1052,9.1052,151800.0
2012-04-19 10:20:00,11.69,11.7,11.69,11.69,46000.0,9.1052,9.113,9.1052,9.1052,46000.0
2012-04-19 10:25:00,11.69,11.71,11.68,11.69,124600.0,9.1052,9.1208,9.0974,9.1052,124600.0
2012-04-19 10:30:00,11.69,11.72,11.68,11.7,102600.0,9.1052,9.1286,9.0974,9.113,102600.0
2012-04-19 10:35:00,11.71,11.74,11.71,11.73,97200.0,9.1208,9.1441,9.1208,9.1363,97200.0
2012-04-19 10:40:00,11.73,11.75,11.73,11.74,49400.0,9.1363,9.1519,9.1363,9.1441,49400.0
2012-04-19 10:45:00,11.74,11.75,11.74,11.75,97200.0,9.1441,9.1519,9.1441,9.1519,97200.0
2012-04-19 10:50:00,11.75,11.76,11.74,11.74,51000.0,9.1519,9.1597,9.1441,9.1441,51000.0
2012-04-19 10:55:00,11.74,11.76,11.73,11.73,57200.0,9.1441,9.1597,9.1363,9.1363,57200.0
2012-04-19 11:00:00,11.74,11.74,11.72,11.74,35200.0,9.1441,9.1441,9.1286,9.1441,35200.0
2012-04-19 11:05:00,11.74,11.75,11.74,11.74,101600.0,9.1441,9.1519,9.1441,9.1441,101600.0
2012-04-19 11:10:00,11.74,11.74,11.72,11.73,90600.0,9.1441,9.1441,9.1286,9.1363,90600.0
2012-04-19 11:15:00,11.73,11.75,11.73,11.74,74000.0,9.1363,9.1519,9.1363,9.1441,74000.0
2012-04-19 11:20:00,11.74,11.74,11.72,11.72,100400.0,9.1441,9.1441,9.1286,9.1286,100400.0
2012-04-19 11:25:00,11.72,11.72,11.72,11.72,24400.0,9.1286,9.1286,9.1286,9.1286,24400.0
2012-04-19 11:30:00,11.72,11.72,11.7,11.7,104600.0,9.1286,9.1286,9.113,9.113,104600.0
2012-04-19 11:35:00,11.7,11.71,11.7,11.71,40800.0,9.113,9.1208,9.113,9.1208,40800.0
2012-04-19 11:40:00,11.71,11.73,11.71,11.73,57600.0,9.1208,9.1363,9.1208,9.1363,57600.0
2012-04-19 11:45:00,11.73,11.74,11.72,11.74,66200.0,9.1363,9.1441,9.1286,9.1441,66200.0
2012-04-19 11:50:00,11.74,11.74,11.74,11.74,49600.0,9.1441,9.1441,9.1441,9.1441,49600.0
2012-04-19 11:55:00,11.74,11.74,11.74,11.74,39400.0,9.1441,9.1441,9.1441,9.1441,39400.0
2012-04-19 12:00:00,11.74,11.74,11.72,11.72,118000.0,9.1441,9.1441,9.1286,9.1286,118000.0
2012-04-19 12:05:00,11.72,11.72,11.7,11.72,74400.0,9.1286,9.1286,9.113,9.1286,74400.0
2012-04-19 12:10:00,11.72,11.72,11.7,11.71,51600.0,9.1286,9.1286,9.113,9.1208,51600.0
2012-04-19 12:15:00,11.71,11.72,11.71,11.71,48800.0,9.1208,9.1286,9.1208,9.1208,48800.0
2012-04-19 12:20:00,11.72,11.73,11.71,11.72,197400.0,9.1286,9.1363,9.1208,9.1286,197400.0
2012-04-19 12:25:00,11.72,11.72,11.71,11.71,108400.0,9.1286,9.1286,9.1208,9.1208,108400.0
2012-04-19 12:30:00,11.71,11.72,11.7,11.72,211000.0,9.1208,9.1286,9.113,9.1286,211000.0
2012-04-19 12:35:00,11.72,11.73,11.72,11.72,63200.0,9.1286,9.1363,9.1286,9.1286,63200.0
2012-04-19 12:40:00,11.72,11.73,11.72,11.72,49000.0,9.1286,9.1363,9.1286,9.1286,49000.0
2012-04-19 12:45:00,11.73,11.74,11.73,11.73,33600.0,9.1363,9.1441,9.1363,9.1363,33600.0
2012-04-19 12:50:00,11.74,11.74,11.73,11.74,56400.0,9.1441,9.1441,9.1363,9.1441,56400.0
2012-04-19 12:55:00,11.74,11.74,11.73,11.74,57400.0,9.1441,9.1441,9.1363,9.1441,57400.0
2012-04-19 13:00:00,11.74,11.74,11.72,11.74,73400.0,9.1441,9.1441,9.1286,9.1441,73400.0
2012-04-19 13:05:00,11.74,11.74,11.73,11.73,75400.0,9.1441,9.1441,9.1363,9.1363,75400.0
2012-04-19 13:10:00,11.74,11.74,11.72,11.72,37200.0,9.1441,9.1441,9.1286,9.1286,37200.0
2012-04-19 13:15:00,11.72,11.73,11.72,11.72,81600.0,9.1286,9.1363,9.1286,9.1286,81600.0
2012-04-19 13:20:00,11.72,11.72,11.7,11.7,206200.0,9.1286,9.1286,9.113,9.113,206200.0
2012-04-19 13:25:00,11.7,11.71,11.7,11.7,31800.0,9.113,9.1208,9.113,9.113,31800.0
2012-04-19 13:30:00,11.7,11.71,11.7,11.71,84800.0,9.113,9.1208,9.113,9.1208,84800.0
2012-04-19 13:35:00,11.7,11.71,11.7,11.71,59200.0,9.113,9.1208,9.113,9.1208,59200.0
2012-04-19 13:40:00,11.71,11.71,11.71,11.71,16600.0,9.1208,9.1208,9.1208,9.1208,16600.0
2012-04-19 13:45:00,11.71,11.71,11.7,11.7,76200.0,9.1208,9.1208,9.113,9.113,76200.0
2012-04-19 13:50:00,11.7,11.71,11.7,11.7,51800.0,9.113,9.1208,9.113,9.113,51800.0
2012-04-19 13:55:00,11.7,11.71,11.7,11.7,54600.0,9.113,9.1208,9.113,9.113,54600.0
2012-04-19 14:00:00,11.7,11.71,11.7,11.71,96600.0,9.113,9.1208,9.113,9.1208,96600.0
2012-04-19 14:05:00,11.71,11.71,11.71,11.71,28600.0,9.1208,9.1208,9.1208,9.1208,28600.0
2012-04-19 14:10:00,11.71,11.71,11.68,11.68,441400.0,9.1208,9.1208,9.0974,9.0974,441400.0
2012-04-19 14:15:00,11.68,11.68,11.67,11.67,51600.0,9.0974,9.0974,9.0896,9.0896,51600.0
2012-04-19 14:20:00,11.67,11.69,11.67,11.67,184400.0,9.0896,9.1052,9.0896,9.0896,184400.0
2012-04-19 14:25:00,11.67,11.67,11.65,11.65,131400.0,9.0896,9.0896,9.074,9.074,131400.0
2012-04-19 14:30:00,11.65,11.65,11.65,11.65,103000.0,9.074,9.074,9.074,9.074,103000.0
2012-04-19 14:35:00,11.65,11.65,11.63,11.63,99800.0,9.074,9.074,9.0585,9.0585,99800.0
2012-04-19 14:40:00,11.63,11.63,11.63,11.63,88400.0,9.0585,9.0585,9.0585,9.0585,88400.0
2012-04-19 14:45:00,11.63,11.63,11.62,11.62,92600.0,9.0585,9.0585,9.0507,9.0507,92600.0
2012-04-19 14:50:00,11.62,11.63,11.62,11.63,114800.0,9.0507,9.0585,9.0507,9.0585,114800.0
2012-04-19 14:55:00,11.63,11.63,11.62,11.62,112600.0,9.0585,9.0585,9.0507,9.0507,112600.0
2012-04-19 15:00:00,11.62,11.63,11.61,11.61,579400.0,9.0507,9.0585,9.0429,9.0429,579400.0
2012-04-19 15:05:00,11.61,11.62,11.59,11.59,352800.0,9.0429,9.0507,9.0273,9.0273,352800.0
2012-04-19 15:10:00,11.6,11.6,11.58,11.58,169200.0,9.0351,9.0351,9.0195,9.0195,169200.0
2012-04-19 15:15:00,11.59,11.61,11.58,11.6,254200.0,9.0273,9.0429,9.0195,9.0351,254200.0
2012-04-19 15:20:00,11.59,11.61,11.59,11.61,179400.0,9.0273,9.0429,9.0273,9.0429,179400.0
2012-04-19 15:25:00,11.6,11.62,11.6,11.61,231000.0,9.0351,9.0507,9.0351,9.0429,231000.0
2012-04-19 15:30:00,11.61,11.62,11.6,11.62,416000.0,9.0429,9.0507,9.0351,9.0507,416000.0
2012-04-19 15:35:00,11.62,11.63,11.62,11.62,155800.0,9.0507,9.0585,9.0507,9.0507,155800.0
2012-04-19 15:40:00,11.62,11.63,11.62,11.63,402800.0,9.0507,9.0585,9.0507,9.0585,402800.0
2012-04-19 15:45:00,11.63,11.65,11.61,11.62,374800.0,9.0585,9.074,9.0429,9.0507,374800.0
2012-04-19 15:50:00,11.62,11.62,11.58,11.61,661800.0,9.0507,9.0507,9.0195,9.0429,661800.0
2012-04-19 15:55:00,11.61,11.62,11.61,11.61,659600.0,9.0429,9.0507,9.0429,9.0429,659600.0
2012-04-20 09:30:00,11.63,11.68,11.63,11.65,1075800.0,9.0585,9.0974,9.0585,9.074,1075800.0
2012-04-20 09:35:00,11.65,11.67,11.63,11.65,98200.0,9.074,9.0896,9.0585,9.074,98200.0
2012-04-20 09:40:00,11.65,11.67,11.63,11.66,179000.0,9.074,9.0896,9.0585,9.0818,179000.0
2012-04-20 09:45:00,11.66,11.66,11.61,11.62,252000.0,9.0818,9.0818,9.0429,9.0507,252000.0
2012-04-20 09:50:00,11.62,11.64,11.62,11.62,292400.0,9.0507,9.0662,9.0507,9.0507,292400.0
2012-04-20 09:55:00,11.62,11.63,11.57,11.6,621800.0,9.0507,9.0585,9.0117,9.0351,621800.0
2012-04-20 10:00:00,11.6,11.6,11.56,11.59,283400.0,9.0351,9.0351,9.0039,9.0273,283400.0
2012-04-20 10:05:00,11.59,11.6,11.56,11.57,189000.0,9.0273,9.0351,9.0039,9.0117,189000.0
2012-04-20 10:10:00,11.58,11.59,11.57,11.59,78200.0,9.0195,9.0273,9.0117,9.0273,78200.0
2012-04-20 10:15:00,11.59,11.61,11.58,11.59,124400.0,9.0273,9.0429,9.0195,9.0273,124400.0
2012-04-20 10:20:00,11.59,11.61,11.59,11.61,79200.0,9.0273,9.0429,9.0273,9.0429,79200.0
2012-04-20 10:25:00,11.61,11.62,11.6,11.61,80400.0,9.0429,9.0507,9.0351,9.0429,80400.0
2012-04-20 10:30:00,11.61,11.63,11.61,11.63,86800.0,9.0429,9.0585,9.0429,9.0585,86800.0
2012-04-20 10:35:00,11.63,11.63,11.62,11.62,121800.0,9.0585,9.0585,9.0507,9.0507,121800.0
2012-04-20 10:40:00,11.62,11.63,11.62,11.63,64000.0,9.0507,9.0585,9.0507,9.0585,64000.0
2012-04-20 10:45:00,11.62,11.63,11.61,11.62,168400.0,9.0507,9.0585,9.0429,9.0507,168400.0
2012-04-20 10:50:00,11.61,11.62,11.61,11.62,49800.0,9.0429,9.0507,9.0429,9.0507,49800.0
2012-04-20 10:55:00,11.62,11.64,11.62,11.64,80000.0,9.0507,9.0662,9.0507,9.0662,80000.0
2012-04-20 11:00:00,11.63,11.64,11.62,11.63,76800.0,9.0585,9.0662,9.0507,9.0585,76800.0
2012-04-20 11:05:00,11.63,11.63,11.6,11.6,298600.0,9.0585,9.0585,9.0351,9.0351,298600.0
2012-04-20 11:10:00,11.61,11.63,11.6,11.63,125000.0,9.0429,9.0585,9.0351,9.0585,125000.0
2012-04-20 11:15:00,11.63,11.64,11.62,11.63,260800.0,9.0585,9.0662,9.0507,9.0585,260800.0
2012-04-20 11:20:00,11.63,11.63,11.62,11.63,70200.0,9.0585,9.0585,9.0507,9.0585,70200.0
2012-04-20 11:25:00,11.63,11.63,11.62,11.63,27000.0,9.0585,9.0585,9.0507,9.0585,27000.0
2012-04-20 11:30:00,11.63,11.63,11.62,11.63,64400.0,9.0585,9.0585,9.0507,9.0585,64400.0
2012-04-20 11:35:00,11.63,11.63,11.63,11.63,93600.0,9.0585,9.0585,9.0585,9.0585,93600.0
2012-04-20 11:40:00,11.63,11.63,11.63,11.63,64000.0,9.0585,9.0585,9.0585,9.0585,64000.0
2012-04-20 11:45:00,11.63,11.65,11.63,11.65,59800.0,9.0585,9.074,9.0585,9.074,59800.0
2012-04-20 11:50:00,11.65,11.65,11.64,11.64,48000.0,9.074,9.074,9.0662,9.0662,48000.0
2012-04-20 11:55:00,11.65,11.65,11.63,11.63,134600.0,9.074,9.074,9.0585,9.0585,134600.0
2012-04-20 12:00:00,11.63,11.63,11.63,11.63,62400.0,9.0585,9.0585,9.0585,9.0585,62400.0
2012-04-20 12:05:00,11.63,11.63,11.62,11.63,173200.0,9.0585,9.0585,9.0507,9.0585,173200.0
2012-04-20 12:10:00,11.63,11.64,11.62,11.64,131200.0,9.0585,9.0662,9.0507,9.0662,131200.0
2012-04-20 12:15:00,11.63,11.64,11.63,11.63,89000.0,9.0585,9.0662,9.0585,9.0585,89000.0
2012-04-20 12:20:00,11.63,11.65,11.63,11.65,106000.0,9.0585,9.074,9.0585,9.074,106000.0
2012-04-20 12:25:00,11.65,11.65,11.65,11.65,61400.0,9.074,9.074,9.074,9.074,61400.0
2012-04-20 12:30:00,11.65,11.65,11.65,11.65,30600.0,9.074,9.074,9.074,9.074,30600.0
2012-04-20 12:35:00,11.65,11.65,11.65,11.65,49400.0,9.074,9.074,9.074,9.074,49400.0
2012-04-20 12:40:00,11.65,11.65,11.65,11.65,78000.0,9.074,9.074,9.074,9.074,78000.0
2012-04-20 12:45:00,11.65,11.65,11.65,11.65,156600.0,9.074,9.074,9.074,9.074,156600.0
2012-04-20 12:50:00,11.65,11.65,11.63,11.64,165800.0,9.074,9.074,9.0585,9.0662,165800.0
2012-04-20 12:55:00,11.64,11.65,11.63,11.64,33800.0,9.0662,9.074,9.0585,9.0662,33800.0
2012-04-20 13:00:00,11.63,11.64,11.63,11.63,93400.0,9.0585,9.0662,9.0585,9.0585,93400.0
2012-04-20 13:05:00,11.64,11.64,11.63,11.63,109200.0,9.0662,9.0662,9.0585,9.0585,109200.0
2012-04-20 13:10:00,11.63,11.64,11.63,11.64,44600.0,9.0585,9.0662,9.0585,9.0662,44600.0
2012-04-20 13:15:00,11.63,11.64,11.63,11.63,100400.0,9.0585,9.0662,9.0585,9.0585,100400.0
2012-04-20 13:20:00,11.63,11.63,11.62,11.62,215200.0,9.0585,9.0585,9.0507,9.0507,215200.0
2012-04-20 13:25:00,11.62,11.62,11.6,11.6,87400.0,9.0507,9.0507,9.0351,9.0351,87400.0
2012-04-20 13:30:00,11.6,11.63,11.6,11.63,168600.0,9.0351,9.0585,9.0351,9.0585,168600.0
2012-04-20 13:35:00,11.63,11.63,11.63,11.63,21000.0,9.0585,9.0585,9.0585,9.0585,21000.0
2012-04-20 13:40:00,11.63,11.63,11.63,11.63,103000.0,9.0585,9.0585,9.0585,9.0585,103000.0
2012-04-20 13:45:00,11.63,11.63,11.63,11.63,47200.0,9.0585,9.0585,9.0585,9.0585,47200.0
2012-04-20 13:50:00,11.63,11.65,11.63,11.64,179000.0,9.0585,9.074,9.0585,9.0662,179000.0
2012-04-20 13:55:00,11.64,11.65,11.63,11.64,109200.0,9.0662,9.074,9.0585,9.0662,109200.0
2012-04-20 14:00:00,11.65,11.65,11.62,11.63,197400.0,9.074,9.074,9.0507,9.0585,197400.0
2012-04-20 14:05:00,11.62,11.63,11.62,11.62,32200.0,9.0507,9.0585,9.0507,9.0507,32200.0
2012-04-20 14:10:00,11.62,11.63,11.62,11.62,23600.0,9.0507,9.0585,9.0507,9.0507,23600.0
2012-04-20 14:15:00,11.63,11.63,11.62,11.63,146000.0,9.0585,9.0585,9.0507,9.0585,146000.0
2012-04-20 14:20:00,11.63,11.63,11.62,11.63,74600.0,9.0585,9.0585,9.0507,9.0585,74600.0
2012-04-20 14:25:00,11.63,11.63,11.62,11.63,95200.0,9.0585,9.0585,9.0507,9.0585,95200.0
2012-04-20 14:30:00,11.63,11.63,11.63,11.63,37000.0,9.0585,9.0585,9.0585,9.0585,37000.0
2012-04-20 14:35:00,11.63,11.65,11.63,11.64,64800.0,9.0585,9.074,9.0585,9.0662,64800.0
2012-04-20 14:40:00,11.65,11.65,11.64,11.65,24400.0,9.074,9.074,9.0662,9.074,24400.0
2012-04-20 14:45:00,11.65,11.65,11.63,11.63,91200.0,9.074,9.074,9.0585,9.0585,91200.0
2012-04-20 14:50:00,11.64,11.64,11.63,11.63,89200.0,9.0662,9.0662,9.0585,9.0585,89200.0
2012-04-20 14:55:00,11.63,11.63,11.62,11.62,51800.0,9.0585,9.0585,9.0507,9.0507,51800.0
2012-04-20 15:00:00,11.62,11.63,11.62,11.63,81400.0,9.0507,9.0585,9.0507,9.0585,81400.0
2012-04-20 15:05:00,11.62,11.63,11.62,11.62,117400.0,9.0507,9.0585,9.0507,9.0507,117400.0
2012-04-20 15:10:00,11.62,11.62,11.61,11.62,219200.0,9.0507,9.0507,9.0429,9.0507,219200.0
2012-04-20 15:15:00,11.62,11.63,11.62,11.63,63400.0,9.0507,9.0585,9.0507,9.0585,63400.0
2012-04-20 15:20:00,11.63,11.63,11.62,11.62,160800.0,9.0585,9.0585,9.0507,9.0507,160800.0
2012-04-20 15:25:00,11.62,11.62,11.62,11.62,99200.0,9.0507,9.0507,9.0507,9.0507,99200.0
2012-04-20 15:30:00,11.62,11.63,11.62,11.63,223200.0,9.0507,9.0585,9.0507,9.0585,223200.0
2012-04-20 15:35:00,11.63,11.63,11.62,11.63,149000.0,9.0585,9.0585,9.0507,9.0585,149000.0
2012-04-20 15:40:00,11.63,11.63,11.62,11.63,226000.0,9.0585,9.0585,9.0507,9.0585,226000.0
2012-04-20 15:45:00,11.63,11.63,11.63,11.63,166200.0,9.0585,9.0585,9.0585,9.0585,166200.0
2012-04-20 15:50:00,11.63,11.63,11.63,11.63,350000.0,9.0585,9.0585,9.0585,9.0585,350000.0
2012-04-20 15:55:00,11.63,11.63,11.62,11.63,536800.0,9.0585,9.0585,9.0507,9.0585,536800.0
2012-04-23 09:30:00,11.58,11.61,11.5,11.51,423000.0,9.0195,9.0429,8.9572,8.965,423000.0
2012-04-23 09:35:00,11.5,11.58,11.5,11.58,224200.0,8.9572,9.0195,8.9572,9.0195,224200.0
2012-04-23 09:40:00,11.58,11.61,11.56,11.56,181800.0,9.0195,9.0429,9.0039,9.0039,181800.0
2012-04-23 09:45:00,11.56,11.6,11.56,11.59,154800.0,9.0039,9.0351,9.0039,9.0273,154800.0
2012-04-23 09:50:00,11.59,11.59,11.56,11.56,159200.0,9.0273,9.0273,9.0039,9.0039,159200.0
2012-04-23 09:55:00,11.56,11.59,11.56,11.59,87400.0,9.0039,9.0273,9.0039,9.0273,87400.0
2012-04-23 10:00:00,11.59,11.59,11.56,11.57,135400.0,9.0273,9.0273,9.0039,9.0117,135400.0
2012-04-23 10:05:00,11.56,11.58,11.55,11.56,180600.0,9.0039,9.0195,8.9961,9.0039,180600.0
2012-04-23 10:10:00,11.56,11.56,11.56,11.56,77800.0,9.0039,9.0039,9.0039,9.0039,77800.0
2012-04-23 10:15:00,11.56,11.57,11.54,11.56,258800.0,9.0039,9.0117,8.9884,9.0039,258800.0
2012-04-23 10:20:00,11.56,11.57,11.55,11.56,88200.0,9.0039,9.0117,8.9961,9.0039,88200.0
2012-04-23 10:25:00,11.56,11.56,11.56,11.56,86600.0,9.0039,9.0039,9.0039,9.0039,86600.0
2012-04-23 10:30:00,11.56,11.58,11.56,11.58,71800.0,9.0039,9.0195,9.0039,9.0195,71800.0
2012-04-23 10:35:00,11.58,11.59,11.56,11.59,148800.0,9.0195,9.0273,9.0039,9.0273,148800.0
2012-04-23 10:40:00,11.59,11.59,11.58,11.59,79200.0,9.0273,9.0273,9.0195,9.0273,79200.0
2012-04-23 10:45:00,11.59,11.6,11.58,11.59,74200.0,9.0273,9.0351,9.0195,9.0273,74200.0
2012-04-23 10:50:00,11.59,11.6,11.57,11.6,84600.0,9.0273,9.0351,9.0117,9.0351,84600.0
2012-04-23 10:55:00,11.6,11.61,11.59,11.59,94800.0,9.0351,9.0429,9.0273,9.0273,94800.0
2012-04-23 11:00:00,11.59,11.59,11.58,11.59,42800.0,9.0273,9.0273,9.0195,9.0273,42800.0
2012-04-23 11:05:00,11.59,11.61,11.59,11.61,35800.0,9.0273,9.0429,9.0273,9.0429,35800.0
2012-04-23 11:10:00,11.61,11.62,11.6,11.61,111000.0,9.0429,9.0507,9.0351,9.0429,111000.0
2012-04-23 11:15:00,11.62,11.62,11.61,11.61,57600.0,9.0507,9.0507,9.0429,9.0429,57600.0
2012-04-23 11:20:00,11.61,11.62,11.6,11.62,64200.0,9.0429,9.0507,9.0351,9.0507,64200.0
2012-04-23 11:25:00,11.62,11.62,11.61,11.62,87400.0,9.0507,9.0507,9.0429,9.0507,87400.0
2012-04-23 11:30:00,11.61,11.61,11.61,11.61,24600.0,9.0429,9.0429,9.0429,9.0429,24600.0
2012-04-23 11:35:00,11.61,11.61,11.61,11.61,45600.0,9.0429,9.0429,9.0429,9.0429,45600.0
2012-04-23 11:40:00,11.61,11.62,11.61,11.62,159400.0,9.0429,9.0507,9.0429,9.0507,159400.0
2012-04-23 11:45:00,11.62,11.62,11.6,11.6,73800.0,9.0507,9.0507,9.0351,9.0351,73800.0
2012-04-23 11:50:00,11.6,11.61,11.6,11.61,28000.0,9.0351,9.0429,9.0351,9.0429,28000.0
2012-04-23 11:55:00,11.61,11.61,11.61,11.61,137200.0,9.0429,9.0429,9.0429,9.0429,137200.0
2012-04-23 12:00:00,11.61,11.62,11.61,11.62,90000.0,9.0429,9.0507,9.0429,9.0507,90000.0
2012-04-23 12:05:00,11.62,11.63,11.61,11.62,79000.0,9.0507,9.0585,9.0429,9.0507,79000.0
2012-04-23 12:10:00,11.61,11.62,11.61,11.62,89800.0,9.0429,9.0507,9.0429,9.0507,89800.0
2012-04-23 12:15:00,11.62,11.62,11.61,11.62,42200.0,9.0507,9.0507,9.0429,9.0507,42200.0
2012-04-23 12:20:00,11.61,11.63,11.61,11.62,54600.0,9.0429,9.0585,9.0429,9.0507,54600.0
2012-04-23 12:25:00,11.62,11.63,11.62,11.62,22400.0,9.0507,9.0585,9.0507,9.0507,22400.0
2012-04-23 12:30:00,11.62,11.62,11.61,11.61,32600.0,9.0507,9.0507,9.0429,9.0429,32600.0
2012-04-23 12:35:00,11.62,11.62,11.61,11.62,50400.0,9.0507,9.0507,9.0429,9.0507,50400.0
2012-04-23 12:40:00,11.61,11.62,11.61,11.62,46400.0,9.0429,9.0507,9.0429,9.0507,46400.0
2012-04-23 12:45:00,11.62,11.63,11.62,11.63,24400.0,9.0507,9.0585,9.0507,9.0585,24400.0
2012-04-23 12:50:00,11.63,11.63,11.62,11.63,15600.0,9.0585,9.0585,9.0507,9.0585,15600.0
2012-04-23 12:55:00,11.63,11.63,11.62,11.63,34600.0,9.0585,9.0585,9.0507,9.0585,34600.0
2012-04-23 13:00:00,11.63,11.63,11.63,11.63,30000.0,9.0585,9.0585,9.0585,9.0585,30000.0
2012-04-23 13:05:00,11.63,11.63,11.63,11.63,63200.0,9.0585,9.0585,9.0585,9.0585,63200.0
2012-04-23 13:10:00,11.63,11.65,11.63,11.64,124200.0,9.0585,9.074,9.0585,9.0662,124200.0
2012-04-23 13:15:00,11.63,11.64,11.63,11.63,29200.0,9.0585,9.0662,9.0585,9.0585,29200.0
2012-04-23 13:20:00,11.63,11.63,11.63,11.63,50400.0,9.0585,9.0585,9.0585,9.0585,50400.0
2012-04-23 13:25:00,11.63,11.63,11.63,11.63,29400.0,9.0585,9.0585,9.0585,9.0585,29400.0
2012-04-23 13:30:00,11.63,11.63,11.63,11.63,31600.0,9.0585,9.0585,9.0585,9.0585,31600.0
2012-04-23 13:35:00,11.63,11.64,11.63,11.63,82600.0,9.0585,9.0662,9.0585,9.0585,82600.0
2012-04-23 13:40:00,11.63,11.64,11.63,11.63,45800.0,9.0585,9.0662,9.0585,9.0585,45800.0
2012-04-23 13:45:00,11.64,11.64,11.63,11.63,105800.0,9.0662,9.0662,9.0585,9.0585,105800.0
2012-04-23 13:50:00,11.63,11.63,11.63,11.63,37200.0,9.0585,9.0585,9.0585,9.0585,37200.0
2012-04-23 13:55:00,11.63,11.63,11.63,11.63,81800.0,9.0585,9.0585,9.0585,9.0585,81800.0
2012-04-23 14:00:00,11.63,11.63,11.62,11.62,62200.0,9.0585,9.0585,9.0507,9.0507,62200.0
2012-04-23 14:05:00,11.62,11.63,11.61,11.63,76800.0,9.0507,9.0585,9.0429,9.0585,76800.0
2012-04-23 14:10:00,11.62,11.64,11.62,11.63,98000.0,9.0507,9.0662,9.0507,9.0585,98000.0
2012-04-23 14:15:00,11.63,11.65,11.63,11.65,110000.0,9.0585,9.074,9.0585,9.074,110000.0
2012-04-23 14:20:00,11.65,11.66,11.65,11.65,144600.0,9.074,9.0818,9.074,9.074,144600.0
2012-04-23 14:25:00,11.65,11.67,11.65,11.66,39400.0,9.074,9.0896,9.074,9.0818,39400.0
2012-04-23 14:30:00,11.67,11.68,11.66,11.68,60200.0,9.0896,9.0974,9.0818,9.0974,60200.0
2012-04-23 14:35:00,11.68,11.69,11.67,11.67,121400.0,9.0974,9.1052,9.0896,9.0896,121400.0
2012-04-23 14:40:00,11.68,11.68,11.67,11.67,82200.0,9.0974,9.0974,9.0896,9.0896,82200.0
2012-04-23 14:45:00,11.67,11.68,11.66,11.66,91000.0,9.0896,9.0974,9.0818,9.0818,91000.0
2012-04-23 14:50:00,11.67,11.67,11.66,11.67,49800.0,9.0896,9.0896,9.0818,9.0896,49800.0
2012-04-23 14:55:00,11.67,11.67,11.65,11.65,54800.0,9.0896,9.0896,9.074,9.074,54800.0
2012-04-23 15:00:00,11.65,11.65,11.65,11.65,35600.0,9.074,9.074,9.074,9.074,35600.0
2012-04-23 15:05:00,11.65,11.65,11.65,11.65,87200.0,9.074,9.074,9.074,9.074,87200.0
2012-04-23 15:10:00,11.65,11.65,11.64,11.64,44200.0,9.074,9.074,9.0662,9.0662,44200.0
2012-04-23 15:15:00,11.64,11.65,11.64,11.65,19600.0,9.0662,9.074,9.0662,9.074,19600.0
2012-04-23 15:20:00,11.65,11.65,11.64,11.64,47800.0,9.074,9.074,9.0662,9.0662,47800.0
2012-04-23 15:25:00,11.65,11.65,11.64,11.65,41600.0,9.074,9.074,9.0662,9.074,41600.0
2012-04-23 15:30:00,11.65,11.65,11.63,11.63,211600.0,9.074,9.074,9.0585,9.0585,211600.0
2012-04-23 15:35:00,11.63,11.63,11.63,11.63,79400.0,9.0585,9.0585,9.0585,9.0585,79400.0
2012-04-23 15:40:00,11.63,11.63,11.63,11.63,94200.0,9.0585,9.0585,9.0585,9.0585,94200.0
2012-04-23 15:45:00,11.63,11.65,11.63,11.64,257800.0,9.0585,9.074,9.0585,9.0662,257800.0
2012-04-23 15:50:00,11.63,11.65,11.63,11.65,214800.0,9.0585,9.074,9.0585,9.074,214800.0
2012-04-23 15:55:00,11.65,11.65,11.63,11.63,406400.0,9.074,9.074,9.0585,9.0585,406400.0
2012-04-24 09:30:00,11.61,11.64,11.59,11.64,162200.0,9.0429,9.0662,9.0273,9.0662,162200.0
2012-04-24 09:35:00,11.63,11.65,11.62,11.64,104400.0,9.0585,9.074,9.0507,9.0662,104400.0
2012-04-24 09:40:00,11.64,11.64,11.61,11.61,63800.0,9.0662,9.0662,9.0429,9.0429,63800.0
2012-04-24 09:45:00,11.61,11.63,11.61,11.62,149200.0,9.0429,9.0585,9.0429,9.0507,149200.0
2012-04-24 09:50:00,11.62,11.63,11.61,11.61,104600.0,9.0507,9.0585,9.0429,9.0429,104600.0
2012-04-24 09:55:00,11.61,11.65,11.61,11.63,70200.0,9.0429,9.074,9.0429,9.0585,70200.0
2012-04-24 10:00:00,11.63,11.65,11.63,11.65,112800.0,9.0585,9.074,9.0585,9.074,112800.0
2012-04-24 10:05:00,11.64,11.66,11.64,11.65,77400.0,9.0662,9.0818,9.0662,9.074,77400.0
2012-04-24 10:10:00,11.65,11.65,11.63,11.64,87400.0,9.074,9.074,9.0585,9.0662,87400.0
2012-04-24 10:15:00,11.63,11.65,11.63,11.65,79200.0,9.0585,9.074,9.0585,9.074,79200.0
2012-04-24 10:20:00,11.65,11.65,11.63,11.63,86400.0,9.074,9.074,9.0585,9.0585,86400.0
2012-04-24 10:25:00,11.63,11.64,11.63,11.63,66200.0,9.0585,9.0662,9.0585,9.0585,66200.0
2012-04-24 10:30:00,11.63,11.65,11.63,11.65,150200.0,9.0585,9.074,9.0585,9.074,150200.0
2012-04-24 10:35:00,11.64,11.65,11.63,11.63,27800.0,9.0662,9.074,9.0585,9.0585,27800.0
2012-04-24 10:40:00,11.64,11.66,11.63,11.66,72800.0,9.0662,9.0818,9.0585,9.0818,72800.0
2012-04-24 10:45:00,11.66,11.67,11.65,11.65,100800.0,9.0818,9.0896,9.074,9.074,100800.0
2012-04-24 10:50:00,11.65,11.65,11.64,11.65,57000.0,9.074,9.074,9.0662,9.074,57000.0
2012-04-24 10:55:00,11.65,11.66,11.65,11.66,50200.0,9.074,9.0818,9.074,9.0818,50200.0
2012-04-24 11:00:00,11.65,11.69,11.65,11.67,181800.0,9.074,9.1052,9.074,9.0896,181800.0
2012-04-24 11:05:00,11.67,11.68,11.65,11.66,75000.0,9.0896,9.0974,9.074,9.0818,75000.0
2012-04-24 11:10:00,11.66,11.67,11.65,11.67,102200.0,9.0818,9.0896,9.074,9.0896,102200.0
2012-04-24 11:15:00,11.67,11.68,11.67,11.67,78200.0,9.0896,9.0974,9.0896,9.0896,78200.0
2012-04-24 11:20:00,11.67,11.68,11.67,11.68,26000.0,9.0896,9.0974,9.0896,9.0974,26000.0
2012-04-24 11:25:00,11.67,11.68,11.67,11.67,47800.0,9.0896,9.0974,9.0896,9.0896,47800.0
2012-04-24 11:30:00,11.67,11.67,11.66,11.66,73600.0,9.0896,9.0896,9.0818,9.0818,73600.0
2012-04-24 11:35:00,11.66,11.67,11.65,11.67,110400.0,9.0818,9.0896,9.074,9.0896,110400.0
2012-04-24 11:40:00,11.66,11.67,11.66,11.66,250000.0,9.0818,9.0896,9.0818,9.0818,250000.0
2012-04-24 11:45:00,11.67,11.67,11.66,11.66,4000.0,9.0896,9.0896,9.0818,9.0818,4000.0
2012-04-24 11:50:00,11.67,11.67,11.66,11.67,14400.0,9.0896,9.0896,9.0818,9.0896,14400.0
2012-04-24 11:55:00,11.67,11.67,11.66,11.67,253400.0,9.0896,9.0896,9.0818,9.0896,253400.0
2012-04-24 12:00:00,11.66,11.67,11.66,11.66,25400.0,9.0818,9.0896,9.0818,9.0818,25400.0
2012-04-24 12:05:00,11.67,11.67,11.66,11.66,34200.0,9.0896,9.0896,9.0818,9.0818,34200.0
2012-04-24 12:10:00,11.66,11.67,11.65,11.65,73600.0,9.0818,9.0896,9.074,9.074,73600.0
2012-04-24 12:15:00,11.65,11.65,11.64,11.65,93800.0,9.074,9.074,9.0662,9.074,93800.0
2012-04-24 12:20:00,11.65,11.65,11.65,11.65,28000.0,9.074,9.074,9.074,9.074,28000.0
2012-04-24 12:25:00,11.65,11.65,11.65,11.65,43000.0,9.074,9.074,9.074,9.074,43000.0
2012-04-24 12:30:00,11.65,11.65,11.65,11.65,25600.0,9.074,9.074,9.074,9.074,25600.0
2012-04-24 12:35:00,11.65,11.65,11.65,11.65,84800.0,9.074,9.074,9.074,9.074,84800.0
2012-04-24 12:40:00,11.65,11.65,11.65,11.65,30400.0,9.074,9.074,9.074,9.074,30400.0
2012-04-24 12:45:00,11.65,11.65,11.63,11.64,289000.0,9.074,9.074,9.0585,9.0662,289000.0
2012-04-24 12:50:00,11.64,11.64,11.63,11.63,45800.0,9.0662,9.0662,9.0585,9.0585,45800.0
2012-04-24 12:55:00,11.63,11.63,11.63,11.63,139800.0,9.0585,9.0585,9.0585,9.0585,139800.0
2012-04-24 13:00:00,11.63,11.63,11.63,11.63,29000.0,9.0585,9.0585,9.0585,9.0585,29000.0
2012-04-24 13:05:00,11.63,11.65,11.63,11.65,72000.0,9.0585,9.074,9.0585,9.074,72000.0
2012-04-24 13:10:00,11.65,11.65,11.63,11.63,63400.0,9.074,9.074,9.0585,9.0585,63400.0
2012-04-24 13:15:00,11.63,11.65,11.63,11.65,95200.0,9.0585,9.074,9.0585,9.074,95200.0
2012-04-24 13:20:00,11.65,11.67,11.65,11.67,104600.0,9.074,9.0896,9.074,9.0896,104600.0
2012-04-24 13:25:00,11.67,11.67,11.67,11.67,53200.0,9.0896,9.0896,9.0896,9.0896,53200.0
2012-04-24 13:30:00,11.67,11.67,11.65,11.66,69800.0,9.0896,9.0896,9.074,9.0818,69800.0
2012-04-24 13:35:00,11.65,11.66,11.65,11.66,59200.0,9.074,9.0818,9.074,9.0818,59200.0
2012-04-24 13:40:00,11.66,11.66,11.65,11.65,61200.0,9.0818,9.0818,9.074,9.074,61200.0
2012-04-24 13:45:00,11.65,11.65,11.65,11.65,83200.0,9.074,9.074,9.074,9.074,83200.0
2012-04-24 13:50:00,11.65,11.65,11.63,11.63,94000.0,9.074,9.074,9.0585,9.0585,94000.0
2012-04-24 13:55:00,11.63,11.63,11.62,11.63,123200.0,9.0585,9.0585,9.0507,9.0585,123200.0
2012-04-24 14:00:00,11.63,11.63,11.62,11.63,111600.0,9.0585,9.0585,9.0507,9.0585,111600.0
2012-04-24 14:05:00,11.63,11.63,11.63,11.63,43600.0,9.0585,9.0585,9.0585,9.0585,43600.0
2012-04-24 14:10:00,11.63,11.63,11.63,11.63,65200.0,9.0585,9.0585,9.0585,9.0585,65200.0
2012-04-24 14:15:00,11.63,11.63,11.63,11.63,21000.0,9.0585,9.0585,9.0585,9.0585,21000.0
2012-04-24 14:20:00,11.63,11.63,11.63,11.63,78000.0,9.0585,9.0585,9.0585,9.0585,78000.0
2012-04-24 14:25:00,11.63,11.63,11.63,11.63,127400.0,9.0585,9.0585,9.0585,9.0585,127400.0
2012-04-24 14:30:00,11.63,11.64,11.63,11.64,101800.0,9.0585,9.0662,9.0585,9.0662,101800.0
2012-04-24 14:35:00,11.64,11.65,11.63,11.65,100200.0,9.0662,9.074,9.0585,9.074,100200.0
2012-04-24 14:40:00,11.65,11.65,11.63,11.64,64600.0,9.074,9.074,9.0585,9.0662,64600.0
2012-04-24 14:45:00,11.63,11.64,11.63,11.63,135600.0,9.0585,9.0662,9.0585,9.0585,135600.0
2012-04-24 14:50:00,11.63,11.64,11.63,11.64,80800.0,9.0585,9.0662,9.0585,9.0662,80800.0
2012-04-24 14:55:00,11.64,11.64,11.63,11.63,292400.0,9.0662,9.0662,9.0585,9.0585,292400.0
2012-04-24 15:00:00,11.63,11.63,11.62,11.63,137800.0,9.0585,9.0585,9.0507,9.0585,137800.0
2012-04-24 15:05:00,11.63,11.63,11.62,11.63,202800.0,9.0585,9.0585,9.0507,9.0585,202800.0
2012-04-24 15:10:00,11.63,11.63,11.62,11.63,112800.0,9.0585,9.0585,9.0507,9.0585,112800.0
2012-04-24 15:15:00,11.62,11.63,11.62,11.62,199400.0,9.0507,9.0585,9.0507,9.0507,199400.0
2012-04-24 15:20:00,11.62,11.62,11.61,11.62,155800.0,9.0507,9.0507,9.0429,9.0507,155800.0
2012-04-24 15:25:00,11.62,11.62,11.61,11.62,96400.0,9.0507,9.0507,9.0429,9.0507,96400.0
2012-04-24 15:30:00,11.61,11.65,11.61,11.64,121200.0,9.0429,9.074,9.0429,9.0662,121200.0
2012-04-24 15:35:00,11.64,11.65,11.63,11.64,111000.0,9.0662,9.074,9.0585,9.0662,111000.0
2012-04-24 15:40:00,11.64,11.65,11.63,11.65,154600.0,9.0662,9.074,9.0585,9.074,154600.0
2012-04-24 15:45:00,11.64,11.65,11.63,11.63,186400.0,9.0662,9.074,9.0585,9.0585,186400.0
2012-04-24 15:50:00,11.63,11.64,11.63,11.63,127600.0,9.0585,9.0662,9.0585,9.0585,127600.0
2012-04-24 15:55:00,11.63,11.65,11.63,11.65,538000.0,9.0585,9.074,9.0585,9.074,538000.0
2012-04-25 09:30:00,11.7,11.72,11.66,11.67,118200.0,9.113,9.1286,9.0818,9.0896,118200.0
2012-04-25 09:35:00,11.67,11.69,11.67,11.68,88400.0,9.0896,9.1052,9.0896,9.0974,88400.0
2012-04-25 09:40:00,11.68,11.7,11.67,11.69,62200.0,9.0974,9.113,9.0896,9.1052,62200.0
2012-04-25 09:45:00,11.68,11.7,11.66,11.7,127600.0,9.0974,9.113,9.0818,9.113,127600.0
2012-04-25 09:50:00,11.7,11.7,11.65,11.66,49000.0,9.113,9.113,9.074,9.0818,49000.0
2012-04-25 09:55:00,11.66,11.67,11.65,11.65,68600.0,9.0818,9.0896,9.074,9.074,68600.0
2012-04-25 10:00:00,11.65,11.66,11.65,11.65,103000.0,9.074,9.0818,9.074,9.074,103000.0
2012-04-25 10:05:00,11.65,11.65,11.63,11.64,76000.0,9.074,9.074,9.0585,9.0662,76000.0
2012-04-25 10:10:00,11.64,11.64,11.62,11.63,48000.0,9.0662,9.0662,9.0507,9.0585,48000.0
2012-04-25 10:15:00,11.63,11.63,11.62,11.62,48000.0,9.0585,9.0585,9.0507,9.0507,48000.0
2012-04-25 10:20:00,11.63,11.65,11.62,11.63,56400.0,9.0585,9.074,9.0507,9.0585,56400.0
2012-04-25 10:25:00,11.63,11.65,11.62,11.62,36600.0,9.0585,9.074,9.0507,9.0507,36600.0
2012-04-25 10:30:00,11.62,11.63,11.62,11.62,50600.0,9.0507,9.0585,9.0507,9.0507,50600.0
2012-04-25 10:35:00,11.62,11.62,11.61,11.62,39800.0,9.0507,9.0507,9.0429,9.0507,39800.0
2012-04-25 10:40:00,11.62,11.63,11.62,11.63,65000.0,9.0507,9.0585,9.0507,9.0585,65000.0
2012-04-25 10:45:00,11.62,11.63,11.62,11.62,38200.0,9.0507,9.0585,9.0507,9.0507,38200.0
2012-04-25 10:50:00,11.62,11.62,11.61,11.62,21600.0,9.0507,9.0507,9.0429,9.0507,21600.0
2012-04-25 10:55:00,11.62,11.62,11.61,11.61,41400.0,9.0507,9.0507,9.0429,9.0429,41400.0
2012-04-25 11:00:00,11.61,11.62,11.6,11.6,113600.0,9.0429,9.0507,9.0351,9.0351,113600.0
2012-04-25 11:05:00,11.6,11.61,11.6,11.6,41000.0,9.0351,9.0429,9.0351,9.0351,41000.0
2012-04-25 11:10:00,11.6,11.61,11.6,11.6,61200.0,9.0351,9.0429,9.0351,9.0351,61200.0
2012-04-25 11:15:00,11.6,11.61,11.6,11.6,34000.0,9.0351,9.0429,9.0351,9.0351,34000.0
2012-04-25 11:20:00,11.6,11.61,11.6,11.6,48400.0,9.0351,9.0429,9.0351,9.0351,48400.0
2012-04-25 11:25:00,11.6,11.63,11.6,11.62,93600.0,9.0351,9.0585,9.0351,9.0507,93600.0
2012-04-25 11:30:00,11.62,11.62,11.61,11.62,12200.0,9.0507,9.0507,9.0429,9.0507,12200.0
2012-04-25 11:35:00,11.61,11.62,11.61,11.61,8200.0,9.0429,9.0507,9.0429,9.0429,8200.0
2012-04-25 11:40:00,11.61,11.62,11.6,11.6,54800.0,9.0429,9.0507,9.0351,9.0351,54800.0
2012-04-25 11:45:00,11.6,11.6,11.6,11.6,12600.0,9.0351,9.0351,9.0351,9.0351,12600.0
2012-04-25 11:50:00,11.6,11.61,11.6,11.61,55600.0,9.0351,9.0429,9.0351,9.0429,55600.0
2012-04-25 11:55:00,11.61,11.61,11.61,11.61,31200.0,9.0429,9.0429,9.0429,9.0429,31200.0
2012-04-25 12:00:00,11.61,11.62,11.61,11.62,37200.0,9.0429,9.0507,9.0429,9.0507,37200.0
2012-04-25 12:05:00,11.62,11.62,11.61,11.61,22400.0,9.0507,9.0507,9.0429,9.0429,22400.0
2012-04-25 12:10:00,11.61,11.63,11.61,11.62,45800.0,9.0429,9.0585,9.0429,9.0507,45800.0
2012-04-25 12:15:00,11.62,11.63,11.61,11.61,51200.0,9.0507,9.0585,9.0429,9.0429,51200.0
2012-04-25 12:20:00,11.61,11.62,11.6,11.6,17600.0,9.0429,9.0507,9.0351,9.0351,17600.0
2012-04-25 12:25:00,11.6,11.61,11.58,11.59,120800.0,9.0351,9.0429,9.0195,9.0273,120800.0
2012-04-25 12:30:00,11.59,11.6,11.59,11.6,67800.0,9.0273,9.0351,9.0273,9.0351,67800.0
2012-04-25 12:35:00,11.59,11.61,11.58,11.59,46000.0,9.0273,9.0429,9.0195,9.0273,46000.0
2012-04-25 12:40:00,11.59,11.61,11.59,11.6,53600.0,9.0273,9.0429,9.0273,9.0351,53600.0
2012-04-25 12:45:00,11.6,11.6,11.59,11.59,25600.0,9.0351,9.0351,9.0273,9.0273,25600.0
2012-04-25 12:50:00,11.59,11.6,11.59,11.6,26000.0,9.0273,9.0351,9.0273,9.0351,26000.0
2012-04-25 12:55:00,11.6,11.62,11.6,11.62,41200.0,9.0351,9.0507,9.0351,9.0507,41200.0
2012-04-25 13:00:00,11.62,11.63,11.61,11.62,18600.0,9.0507,9.0585,9.0429,9.0507,18600.0
2012-04-25 13:05:00,11.62,11.63,11.62,11.62,30800.0,9.0507,9.0585,9.0507,9.0507,30800.0
2012-04-25 13:10:00,11.62,11.63,11.62,11.62,14800.0,9.0507,9.0585,9.0507,9.0507,14800.0
2012-04-25 13:15:00,11.62,11.63,11.62,11.63,27400.0,9.0507,9.0585,9.0507,9.0585,27400.0
2012-04-25 13:20:00,11.63,11.63,11.63,11.63,35800.0,9.0585,9.0585,9.0585,9.0585,35800.0
2012-04-25 13:25:00,11.63,11.64,11.63,11.63,44400.0,9.0585,9.0662,9.0585,9.0585,44400.0
2012-04-25 13:30:00,11.63,11.64,11.62,11.62,60000.0,9.0585,9.0662,9.0507,9.0507,60000.0
2012-04-25 13:35:00,11.63,11.63,11.62,11.62,60000.0,9.0585,9.0585,9.0507,9.0507,60000.0
2012-04-25 13:40:00,11.62,11.63,11.62,11.63,12200.0,9.0507,9.0585,9.0507,9.0585,12200.0
2012-04-25 13:45:00,11.62,11.63,11.61,11.61,51400.0,9.0507,9.0585,9.0429,9.0429,51400.0
2012-04-25 13:50:00,11.61,11.62,11.61,11.62,33800.0,9.0429,9.0507,9.0429,9.0507,33800.0
2012-04-25 13:55:00,11.62,11.62,11.61,11.61,24200.0,9.0507,9.0507,9.0429,9.0429,24200.0
2012-04-25 14:00:00,11.61,11.61,11.59,11.59,137400.0,9.0429,9.0429,9.0273,9.0273,137400.0
2012-04-25 14:05:00,11.6,11.6,11.58,11.58,69400.0,9.0351,9.0351,9.0195,9.0195,69400.0
2012-04-25 14:10:00,11.58,11.58,11.57,11.57,76000.0,9.0195,9.0195,9.0117,9.0117,76000.0
2012-04-25 14:15:00,11.57,11.58,11.57,11.58,20800.0,9.0117,9.0195,9.0117,9.0195,20800.0
2012-04-25 14:20:00,11.58,11.61,11.57,11.6,222600.0,9.0195,9.0429,9.0117,9.0351,222600.0
2012-04-25 14:25:00,11.59,11.6,11.59,11.59,41400.0,9.0273,9.0351,9.0273,9.0273,41400.0
2012-04-25 14:30:00,11.59,11.59,11.56,11.56,86000.0,9.0273,9.0273,9.0039,9.0039,86000.0
2012-04-25 14:35:00,11.56,11.57,11.56,11.57,54800.0,9.0039,9.0117,9.0039,9.0117,54800.0
2012-04-25 14:40:00,11.57,11.57,11.56,11.56,104800.0,9.0117,9.0117,9.0039,9.0039,104800.0
2012-04-25 14:45:00,11.56,11.56,11.55,11.55,144400.0,9.0039,9.0039,8.9961,8.9961,144400.0
2012-04-25 14:50:00,11.55,11.58,11.55,11.58,44400.0,8.9961,9.0195,8.9961,9.0195,44400.0
2012-04-25 14:55:00,11.58,11.59,11.57,11.59,80600.0,9.0195,9.0273,9.0117,9.0273,80600.0
2012-04-25 15:00:00,11.59,11.6,11.59,11.6,81600.0,9.0273,9.0351,9.0273,9.0351,81600.0
2012-04-25 15:05:00,11.6,11.61,11.59,11.6,187600.0,9.0351,9.0429,9.0273,9.0351,187600.0
2012-04-25 15:10:00,11.6,11.6,11.59,11.59,55200.0,9.0351,9.0351,9.0273,9.0273,55200.0
2012-04-25 15:15:00,11.59,11.59,11.58,11.59,52000.0,9.0273,9.0273,9.0195,9.0273,52000.0
2012-04-25 15:20:00,11.59,11.6,11.59,11.59,19200.0,9.0273,9.0351,9.0273,9.0273,19200.0
2012-04-25 15:25:00,11.6,11.6,11.58,11.58,97600.0,9.0351,9.0351,9.0195,9.0195,97600.0
2012-04-25 15:30:00,11.58,11.6,11.57,11.6,113600.0,9.0195,9.0351,9.0117,9.0351,113600.0
2012-04-25 15:35:00,11.6,11.61,11.6,11.6,120400.0,9.0351,9.0429,9.0351,9.0351,120400.0
2012-04-25 15:40:00,11.6,11.61,11.6,11.61,109400.0,9.0351,9.0429,9.0351,9.0429,109400.0
2012-04-25 15:45:00,11.61,11.61,11.6,11.6,104400.0,9.0429,9.0429,9.0351,9.0351,104400.0
2012-04-25 15:50:00,11.61,11.62,11.6,11.61,189800.0,9.0429,9.0507,9.0351,9.0429,189800.0
2012-04-25 15:55:00,11.62,11.62,11.6,11.61,530000.0,9.0507,9.0507,9.0351,9.0429,530000.0
2012-04-26 09:30:00,11.6,11.61,11.54,11.54,136600.0,9.0351,9.0429,8.9884,8.9884,136600.0
2012-04-26 09:35:00,11.55,11.55,11.51,11.51,68000.0,8.9961,8.9961,8.965,8.965,68000.0
2012-04-26 09:40:00,11.52,11.53,11.51,11.52,201000.0,8.9728,8.9806,8.965,8.9728,201000.0
2012-04-26 09:45:00,11.52,11.55,11.51,11.54,200400.0,8.9728,8.9961,8.965,8.9884,200400.0
2012-04-26 09:50:00,11.54,11.55,11.53,11.55,51000.0,8.9884,8.9961,8.9806,8.9961,51000.0
2012-04-26 09:55:00,11.55,11.55,11.55,11.55,80200.0,8.9961,8.9961,8.9961,8.9961,80200.0
2012-04-26 10:00:00,11.55,11.56,11.55,11.56,106400.0,8.9961,9.0039,8.9961,9.0039,106400.0
2012-04-26 10:05:00,11.56,11.59,11.56,11.58,98600.0,9.0039,9.0273,9.0039,9.0195,98600.0
2012-04-26 10:10:00,11.58,11.58,11.55,11.56,107000.0,9.0195,9.0195,8.9961,9.0039,107000.0
2012-04-26 10:15:00,11.55,11.56,11.55,11.55,71600.0,8.9961,9.0039,8.9961,8.9961,71600.0
2012-04-26 10:20:00,11.55,11.56,11.53,11.53,98400.0,8.9961,9.0039,8.9806,8.9806,98400.0
2012-04-26 10:25:00,11.53,11.54,11.53,11.53,73200.0,8.9806,8.9884,8.9806,8.9806,73200.0
2012-04-26 10:30:00,11.53,11.53,11.51,11.52,103400.0,8.9806,8.9806,8.965,8.9728,103400.0
2012-04-26 10:35:00,11.52,11.52,11.51,11.52,112000.0,8.9728,8.9728,8.965,8.9728,112000.0
2012-04-26 10:40:00,11.52,11.53,11.51,11.52,59800.0,8.9728,8.9806,8.965,8.9728,59800.0
2012-04-26 10:45:00,11.52,11.53,11.51,11.52,73000.0,8.9728,8.9806,8.965,8.9728,73000.0
2012-04-26 10:50:00,11.52,11.53,11.51,11.52,72600.0,8.9728,8.9806,8.965,8.9728,72600.0
2012-04-26 10:55:00,11.52,11.53,11.51,11.52,62600.0,8.9728,8.9806,8.965,8.9728,62600.0
2012-04-26 11:00:00,11.52,11.53,11.51,11.52,64800.0,8.9728,8.9806,8.965,8.9728,64800.0
2012-04-26 11:05:00,11.52,11.53,11.52,11.52,74600.0,8.9728,8.9806,8.9728,8.9728,74600.0
2012-04-26 11:10:00,11.52,11.53,11.52,11.52,29400.0,8.9728,8.9806,8.9728,8.9728,29400.0
2012-04-26 11:15:00,11.52,11.52,11.52,11.52,15600.0,8.9728,8.9728,8.9728,8.9728,15600.0
2012-04-26 11:20:00,11.52,11.53,11.52,11.53,47200.0,8.9728,8.9806,8.9728,8.9806,47200.0
2012-04-26 11:25:00,11.53,11.54,11.52,11.54,78800.0,8.9806,8.9884,8.9728,8.9884,78800.0
2012-04-26 11:30:00,11.54,11.54,11.53,11.53,52400.0,8.9884,8.9884,8.9806,8.9806,52400.0
2012-04-26 11:35:00,11.53,11.54,11.53,11.53,18400.0,8.9806,8.9884,8.9806,8.9806,18400.0
2012-04-26 11:40:00,11.53,11.54,11.53,11.54,161200.0,8.9806,8.9884,8.9806,8.9884,161200.0
2012-04-26 11:45:00,11.54,11.55,11.54,11.55,37800.0,8.9884,8.9961,8.9884,8.9961,37800.0
2012-04-26 11:50:00,11.55,11.56,11.55,11.56,29200.0,8.9961,9.0039,8.9961,9.0039,29200.0
2012-04-26 11:55:00,11.56,11.56,11.55,11.56,162200.0,9.0039,9.0039,8.9961,9.0039,162200.0
2012-04-26 12:00:00,11.56,11.56,11.56,11.56,30200.0,9.0039,9.0039,9.0039,9.0039,30200.0
2012-04-26 12:05:00,11.56,11.57,11.56,11.57,48800.0,9.0039,9.0117,9.0039,9.0117,48800.0
2012-04-26 12:10:00,11.56,11.57,11.56,11.56,83000.0,9.0039,9.0117,9.0039,9.0039,83000.0
2012-04-26 12:15:00,11.56,11.56,11.55,11.55,31000.0,9.0039,9.0039,8.9961,8.9961,31000.0
2012-04-26 12:20:00,11.56,11.56,11.55,11.55,95000.0,9.0039,9.0039,8.9961,8.9961,95000.0
2012-04-26 12:25:00,11.55,11.56,11.55,11.56,42400.0,8.9961,9.0039,8.9961,9.0039,42400.0
2012-04-26 12:30:00,11.56,11.56,11.55,11.55,122000.0,9.0039,9.0039,8.9961,8.9961,122000.0
2012-04-26 12:35:00,11.55,11.56,11.55,11.55,32200.0,8.9961,9.0039,8.9961,8.9961,32200.0
2012-04-26 12:40:00,11.55,11.55,11.55,11.55,11200.0,8.9961,8.9961,8.9961,8.9961,11200.0
2012-04-26 12:45:00,11.55,11.55,11.55,11.55,6400.0,8.9961,8.9961,8.9961,8.9961,6400.0
2012-04-26 12:50:00,11.55,11.55,11.55,11.55,7400.0,8.9961,8.9961,8.9961,8.9961,7400.0
2012-04-26 12:55:00,11.55,11.57,11.55,11.56,168200.0,8.9961,9.0117,8.9961,9.0039,168200.0
2012-04-26 13:00:00,11.56,11.58,11.56,11.56,44200.0,9.0039,9.0195,9.0039,9.0039,44200.0
2012-04-26 13:05:00,11.56,11.58,11.56,11.57,27400.0,9.0039,9.0195,9.0039,9.0117,27400.0
2012-04-26 13:10:00,11.57,11.58,11.57,11.58,27200.0,9.0117,9.0195,9.0117,9.0195,27200.0
2012-04-26 13:15:00,11.58,11.6,11.58,11.6,28800.0,9.0195,9.0351,9.0195,9.0351,28800.0
2012-04-26 13:20:00,11.6,11.6,11.59,11.6,130800.0,9.0351,9.0351,9.0273,9.0351,130800.0
2012-04-26 13:25:00,11.6,11.6,11.6,11.6,11600.0,9.0351,9.0351,9.0351,9.0351,11600.0
2012-04-26 13:30:00,11.6,11.6,11.6,11.6,52200.0,9.0351,9.0351,9.0351,9.0351,52200.0
2012-04-26 13:35:00,11.6,11.62,11.6,11.62,59800.0,9.0351,9.0507,9.0351,9.0507,59800.0
2012-04-26 13:40:00,11.62,11.63,11.61,11.63,91400.0,9.0507,9.0585,9.0429,9.0585,91400.0
2012-04-26 13:45:00,11.63,11.63,11.63,11.63,49000.0,9.0585,9.0585,9.0585,9.0585,49000.0
2012-04-26 13:50:00,11.63,11.65,11.63,11.65,122600.0,9.0585,9.074,9.0585,9.074,122600.0
2012-04-26 13:55:00,11.65,11.65,11.65,11.65,43600.0,9.074,9.074,9.074,9.074,43600.0
2012-04-26 14:00:00,11.65,11.68,11.65,11.66,122800.0,9.074,9.0974,9.074,9.0818,122800.0
2012-04-26 14:05:00,11.66,11.66,11.64,11.65,62800.0,9.0818,9.0818,9.0662,9.074,62800.0
2012-04-26 14:10:00,11.65,11.65,11.65,11.65,40000.0,9.074,9.074,9.074,9.074,40000.0
2012-04-26 14:15:00,11.65,11.65,11.64,11.65,54400.0,9.074,9.074,9.0662,9.074,54400.0
2012-04-26 14:20:00,11.65,11.67,11.65,11.67,29800.0,9.074,9.0896,9.074,9.0896,29800.0
2012-04-26 14:25:00,11.67,11.67,11.65,11.66,73000.0,9.0896,9.0896,9.074,9.0818,73000.0
2012-04-26 14:30:00,11.67,11.67,11.65,11.66,78800.0,9.0896,9.0896,9.074,9.0818,78800.0
2012-04-26 14:35:00,11.65,11.66,11.65,11.65,14200.0,9.074,9.0818,9.074,9.074,14200.0
2012-04-26 14:40:00,11.66,11.68,11.66,11.68,183800.0,9.0818,9.0974,9.0818,9.0974,183800.0
2012-04-26 14:45:00,11.68,11.68,11.68,11.68,157000.0,9.0974,9.0974,9.0974,9.0974,157000.0
2012-04-26 14:50:00,11.68,11.7,11.67,11.67,188000.0,9.0974,9.113,9.0896,9.0896,188000.0
2012-04-26 14:55:00,11.68,11.68,11.67,11.68,60800.0,9.0974,9.0974,9.0896,9.0974,60800.0
2012-04-26 15:00:00,11.68,11.69,11.68,11.68,62200.0,9.0974,9.1052,9.0974,9.0974,62200.0
2012-04-26 15:05:00,11.68,11.69,11.68,11.68,66400.0,9.0974,9.1052,9.0974,9.0974,66400.0
2012-04-26 15:10:00,11.68,11.7,11.68,11.7,143000.0,9.0974,9.113,9.0974,9.113,143000.0
2012-04-26 15:15:00,11.7,11.71,11.69,11.71,134000.0,9.113,9.1208,9.1052,9.1208,134000.0
2012-04-26 15:20:00,11.71,11.71,11.69,11.69,133400.0,9.1208,9.1208,9.1052,9.1052,133400.0
2012-04-26 15:25:00,11.69,11.7,11.67,11.67,143400.0,9.1052,9.113,9.0896,9.0896,143400.0
2012-04-26 15:30:00,11.67,11.68,11.65,11.66,186600.0,9.0896,9.0974,9.074,9.0818,186600.0
2012-04-26 15:35:00,11.66,11.66,11.65,11.65,154200.0,9.0818,9.0818,9.074,9.074,154200.0
2012-04-26 15:40:00,11.65,11.65,11.65,11.65,214200.0,9.074,9.074,9.074,9.074,214200.0
2012-04-26 15:45:00,11.65,11.67,11.64,11.67,237600.0,9.074,9.0896,9.0662,9.0896,237600.0
2012-04-26 15:50:00,11.67,11.68,11.65,11.65,358000.0,9.0896,9.0974,9.074,9.074,358000.0
2012-04-26 15:55:00,11.65,11.66,11.65,11.65,501400.0,9.074,9.0818,9.074,9.074,501400.0
2012-04-27 09:30:00,11.7,11.71,11.67,11.67,75600.0,9.113,9.1208,9.0896,9.0896,75600.0
2012-04-27 09:35:00,11.67,11.68,11.65,11.67,27800.0,9.0896,9.0974,9.074,9.0896,27800.0
2012-04-27 09:40:00,11.67,11.67,11.64,11.66,64800.0,9.0896,9.0896,9.0662,9.0818,64800.0
2012-04-27 09:45:00,11.67,11.68,11.65,11.68,85200.0,9.0896,9.0974,9.074,9.0974,85200.0
2012-04-27 09:50:00,11.68,11.69,11.67,11.69,88200.0,9.0974,9.1052,9.0896,9.1052,88200.0
2012-04-27 09:55:00,11.68,11.7,11.68,11.68,60400.0,9.0974,9.113,9.0974,9.0974,60400.0
2012-04-27 10:00:00,11.68,11.68,11.65,11.65,110800.0,9.0974,9.0974,9.074,9.074,110800.0
2012-04-27 10:05:00,11.65,11.65,11.63,11.65,61000.0,9.074,9.074,9.0585,9.074,61000.0
2012-04-27 10:10:00,11.65,11.68,11.65,11.66,53400.0,9.074,9.0974,9.074,9.0818,53400.0
2012-04-27 10:15:00,11.66,11.66,11.63,11.65,107600.0,9.0818,9.0818,9.0585,9.074,107600.0
2012-04-27 10:20:00,11.64,11.65,11.64,11.65,39600.0,9.0662,9.074,9.0662,9.074,39600.0
2012-04-27 10:25:00,11.65,11.65,11.62,11.62,60400.0,9.074,9.074,9.0507,9.0507,60400.0
2012-04-27 10:30:00,11.62,11.62,11.61,11.62,94000.0,9.0507,9.0507,9.0429,9.0507,94000.0
2012-04-27 10:35:00,11.62,11.62,11.61,11.62,53000.0,9.0507,9.0507,9.0429,9.0507,53000.0
2012-04-27 10:40:00,11.62,11.62,11.6,11.61,103400.0,9.0507,9.0507,9.0351,9.0429,103400.0
2012-04-27 10:45:00,11.61,11.61,11.59,11.59,41000.0,9.0429,9.0429,9.0273,9.0273,41000.0
2012-04-27 10:50:00,11.59,11.61,11.58,11.6,55400.0,9.0273,9.0429,9.0195,9.0351,55400.0
2012-04-27 10:55:00,11.61,11.61,11.6,11.61,22200.0,9.0429,9.0429,9.0351,9.0429,22200.0
2012-04-27 11:00:00,11.61,11.61,11.6,11.6,27800.0,9.0429,9.0429,9.0351,9.0351,27800.0
2012-04-27 11:05:00,11.61,11.61,11.6,11.61,45600.0,9.0429,9.0429,9.0351,9.0429,45600.0
2012-04-27 11:10:00,11.61,11.62,11.6,11.61,97800.0,9.0429,9.0507,9.0351,9.0429,97800.0
2012-04-27 11:15:00,11.61,11.61,11.59,11.59,128400.0,9.0429,9.0429,9.0273,9.0273,128400.0
2012-04-27 11:20:00,11.6,11.61,11.59,11.6,126600.0,9.0351,9.0429,9.0273,9.0351,126600.0
2012-04-27 11:25:00,11.61,11.62,11.6,11.62,194800.0,9.0429,9.0507,9.0351,9.0507,194800.0
2012-04-27 11:30:00,11.61,11.62,11.6,11.61,104800.0,9.0429,9.0507,9.0351,9.0429,104800.0
2012-04-27 11:35:00,11.62,11.62,11.6,11.61,42200.0,9.0507,9.0507,9.0351,9.0429,42200.0
2012-04-27 11:40:00,11.61,11.61,11.6,11.61,57800.0,9.0429,9.0429,9.0351,9.0429,57800.0
2012-04-27 11:45:00,11.61,11.63,11.61,11.62,135200.0,9.0429,9.0585,9.0429,9.0507,135200.0
2012-04-27 11:50:00,11.62,11.63,11.62,11.62,91600.0,9.0507,9.0585,9.0507,9.0507,91600.0
2012-04-27 11:55:00,11.62,11.63,11.62,11.62,69800.0,9.0507,9.0585,9.0507,9.0507,69800.0
2012-04-27 12:00:00,11.62,11.62,11.6,11.62,163000.0,9.0507,9.0507,9.0351,9.0507,163000.0
2012-04-27 12:05:00,11.62,11.63,11.61,11.63,48600.0,9.0507,9.0585,9.0429,9.0585,48600.0
2012-04-27 12:10:00,11.63,11.63,11.62,11.62,42400.0,9.0585,9.0585,9.0507,9.0507,42400.0
2012-04-27 12:15:00,11.63,11.63,11.62,11.63,72200.0,9.0585,9.0585,9.0507,9.0585,72200.0
2012-04-27 12:20:00,11.63,11.65,11.63,11.65,165800.0,9.0585,9.074,9.0585,9.074,165800.0
2012-04-27 12:25:00,11.65,11.65,11.65,11.65,23400.0,9.074,9.074,9.074,9.074,23400.0
2012-04-27 12:30:00,11.65,11.65,11.65,11.65,35000.0,9.074,9.074,9.074,9.074,35000.0
2012-04-27 12:35:00,11.65,11.65,11.63,11.64,49400.0,9.074,9.074,9.0585,9.0662,49400.0
2012-04-27 12:40:00,11.64,11.65,11.63,11.64,27600.0,9.0662,9.074,9.0585,9.0662,27600.0
2012-04-27 12:45:00,11.64,11.65,11.63,11.64,36800.0,9.0662,9.074,9.0585,9.0662,36800.0
2012-04-27 12:50:00,11.65,11.65,11.65,11.65,23200.0,9.074,9.074,9.074,9.074,23200.0
2012-04-27 12:55:00,11.65,11.65,11.65,11.65,16200.0,9.074,9.074,9.074,9.074,16200.0
2012-04-27 13:00:00,11.65,11.65,11.65,11.65,15200.0,9.074,9.074,9.074,9.074,15200.0
2012-04-27 13:05:00,11.65,11.65,11.64,11.64,37800.0,9.074,9.074,9.0662,9.0662,37800.0
2012-04-27 13:10:00,11.64,11.65,11.63,11.63,33800.0,9.0662,9.074,9.0585,9.0585,33800.0
2012-04-27 13:15:00,11.63,11.63,11.63,11.63,19200.0,9.0585,9.0585,9.0585,9.0585,19200.0
2012-04-27 13:20:00,11.63,11.65,11.63,11.65,144200.0,9.0585,9.074,9.0585,9.074,144200.0
2012-04-27 13:25:00,11.65,11.67,11.65,11.65,92000.0,9.074,9.0896,9.074,9.074,92000.0
2012-04-27 13:30:00,11.65,11.67,11.65,11.67,38400.0,9.074,9.0896,9.074,9.0896,38400.0
2012-04-27 13:35:00,11.67,11.68,11.67,11.68,92800.0,9.0896,9.0974,9.0896,9.0974,92800.0
2012-04-27 13:40:00,11.68,11.69,11.67,11.68,56800.0,9.0974,9.1052,9.0896,9.0974,56800.0
2012-04-27 13:45:00,11.68,11.68,11.68,11.68,61000.0,9.0974,9.0974,9.0974,9.0974,61000.0
2012-04-27 13:50:00,11.68,11.68,11.68,11.68,17200.0,9.0974,9.0974,9.0974,9.0974,17200.0
2012-04-27 13:55:00,11.68,11.68,11.68,11.68,18600.0,9.0974,9.0974,9.0974,9.0974,18600.0
2012-04-27 14:00:00,11.68,11.68,11.68,11.68,34400.0,9.0974,9.0974,9.0974,9.0974,34400.0
2012-04-27 14:05:00,11.68,11.68,11.68,11.68,20400.0,9.0974,9.0974,9.0974,9.0974,20400.0
2012-04-27 14:10:00,11.68,11.68,11.68,11.68,13200.0,9.0974,9.0974,9.0974,9.0974,13200.0
2012-04-27 14:15:00,11.68,11.68,11.68,11.68,22600.0,9.0974,9.0974,9.0974,9.0974,22600.0
2012-04-27 14:20:00,11.68,11.68,11.68,11.68,44800.0,9.0974,9.0974,9.0974,9.0974,44800.0
2012-04-27 14:25:00,11.68,11.68,11.68,11.68,25600.0,9.0974,9.0974,9.0974,9.0974,25600.0
2012-04-27 14:30:00,11.68,11.68,11.67,11.67,87200.0,9.0974,9.0974,9.0896,9.0896,87200.0
2012-04-27 14:35:00,11.67,11.69,11.67,11.68,92400.0,9.0896,9.1052,9.0896,9.0974,92400.0
2012-04-27 14:40:00,11.68,11.69,11.68,11.69,34800.0,9.0974,9.1052,9.0974,9.1052,34800.0
2012-04-27 14:45:00,11.68,11.69,11.68,11.69,30800.0,9.0974,9.1052,9.0974,9.1052,30800.0
2012-04-27 14:50:00,11.68,11.7,11.68,11.7,67600.0,9.0974,9.113,9.0974,9.113,67600.0
2012-04-27 14:55:00,11.7,11.7,11.68,11.69,61400.0,9.113,9.113,9.0974,9.1052,61400.0
2012-04-27 15:00:00,11.69,11.69,11.67,11.68,110200.0,9.1052,9.1052,9.0896,9.0974,110200.0
2012-04-27 15:05:00,11.68,11.69,11.67,11.69,80800.0,9.0974,9.1052,9.0896,9.1052,80800.0
2012-04-27 15:10:00,11.69,11.71,11.69,11.7,195600.0,9.1052,9.1208,9.1052,9.113,195600.0
2012-04-27 15:15:00,11.71,11.71,11.7,11.7,67200.0,9.1208,9.1208,9.113,9.113,67200.0
2012-04-27 15:20:00,11.7,11.7,11.69,11.69,64000.0,9.113,9.113,9.1052,9.1052,64000.0
2012-04-27 15:25:00,11.69,11.69,11.68,11.68,41200.0,9.1052,9.1052,9.0974,9.0974,41200.0
2012-04-27 15:30:00,11.68,11.69,11.68,11.69,44800.0,9.0974,9.1052,9.0974,9.1052,44800.0
2012-04-27 15:35:00,11.68,11.69,11.68,11.69,76600.0,9.0974,9.1052,9.0974,9.1052,76600.0
2012-04-27 15:40:00,11.68,11.7,11.68,11.7,202600.0,9.0974,9.113,9.0974,9.113,202600.0
2012-04-27 15:45:00,11.7,11.7,11.68,11.68,131800.0,9.113,9.113,9.0974,9.0974,131800.0
2012-04-27 15:50:00,11.68,11.68,11.67,11.68,281000.0,9.0974,9.0974,9.0896,9.0974,281000.0
2012-04-27 15:55:00,11.68,11.69,11.67,11.68,277200.0,9.0974,9.1052,9.0896,9.0974,277200.0
2012-04-30 09:30:00,11.63,11.65,11.61,11.63,181000.0,9.0585,9.074,9.0429,9.0585,181000.0
2012-04-30 09:35:00,11.63,11.63,11.61,11.62,82200.0,9.0585,9.0585,9.0429,9.0507,82200.0
2012-04-30 09:40:00,11.61,11.62,11.58,11.58,118000.0,9.0429,9.0507,9.0195,9.0195,118000.0
2012-04-30 09:45:00,11.58,11.61,11.58,11.6,88000.0,9.0195,9.0429,9.0195,9.0351,88000.0
2012-04-30 09:50:00,11.6,11.6,11.58,11.59,80800.0,9.0351,9.0351,9.0195,9.0273,80800.0
2012-04-30 09:55:00,11.59,11.6,11.58,11.6,67200.0,9.0273,9.0351,9.0195,9.0351,67200.0
2012-04-30 10:00:00,11.6,11.62,11.6,11.62,68200.0,9.0351,9.0507,9.0351,9.0507,68200.0
2012-04-30 10:05:00,11.62,11.63,11.62,11.63,81000.0,9.0507,9.0585,9.0507,9.0585,81000.0
2012-04-30 10:10:00,11.63,11.65,11.63,11.65,45200.0,9.0585,9.074,9.0585,9.074,45200.0
2012-04-30 10:15:00,11.64,11.65,11.63,11.63,59600.0,9.0662,9.074,9.0585,9.0585,59600.0
2012-04-30 10:20:00,11.63,11.64,11.63,11.64,50200.0,9.0585,9.0662,9.0585,9.0662,50200.0
2012-04-30 10:25:00,11.65,11.65,11.63,11.65,97400.0,9.074,9.074,9.0585,9.074,97400.0
2012-04-30 10:30:00,11.65,11.65,11.62,11.62,93400.0,9.074,9.074,9.0507,9.0507,93400.0
2012-04-30 10:35:00,11.63,11.63,11.62,11.63,118800.0,9.0585,9.0585,9.0507,9.0585,118800.0
2012-04-30 10:40:00,11.63,11.63,11.63,11.63,47200.0,9.0585,9.0585,9.0585,9.0585,47200.0
2012-04-30 10:45:00,11.63,11.63,11.63,11.63,40600.0,9.0585,9.0585,9.0585,9.0585,40600.0
2012-04-30 10:50:00,11.63,11.63,11.62,11.62,35800.0,9.0585,9.0585,9.0507,9.0507,35800.0
2012-04-30 10:55:00,11.62,11.62,11.61,11.62,39000.0,9.0507,9.0507,9.0429,9.0507,39000.0
2012-04-30 11:00:00,11.63,11.63,11.62,11.63,22000.0,9.0585,9.0585,9.0507,9.0585,22000.0
2012-04-30 11:05:00,11.63,11.64,11.63,11.63,40400.0,9.0585,9.0662,9.0585,9.0585,40400.0
2012-04-30 11:10:00,11.63,11.63,11.62,11.62,69200.0,9.0585,9.0585,9.0507,9.0507,69200.0
2012-04-30 11:15:00,11.62,11.63,11.62,11.63,91000.0,9.0507,9.0585,9.0507,9.0585,91000.0
2012-04-30 11:20:00,11.63,11.63,11.61,11.62,136200.0,9.0585,9.0585,9.0429,9.0507,136200.0
2012-04-30 11:25:00,11.62,11.65,11.62,11.65,96600.0,9.0507,9.074,9.0507,9.074,96600.0
2012-04-30 11:30:00,11.65,11.65,11.63,11.63,106000.0,9.074,9.074,9.0585,9.0585,106000.0
2012-04-30 11:35:00,11.63,11.63,11.63,11.63,49000.0,9.0585,9.0585,9.0585,9.0585,49000.0
2012-04-30 11:40:00,11.63,11.65,11.63,11.65,100400.0,9.0585,9.074,9.0585,9.074,100400.0
2012-04-30 11:45:00,11.64,11.65,11.64,11.65,256400.0,9.0662,9.074,9.0662,9.074,256400.0
2012-04-30 11:50:00,11.65,11.65,11.64,11.65,48600.0,9.074,9.074,9.0662,9.074,48600.0
2012-04-30 11:55:00,11.65,11.65,11.64,11.65,80800.0,9.074,9.074,9.0662,9.074,80800.0
2012-04-30 12:00:00,11.65,11.65,11.65,11.65,74600.0,9.074,9.074,9.074,9.074,74600.0
2012-04-30 12:05:00,11.65,11.65,11.63,11.65,141600.0,9.074,9.074,9.0585,9.074,141600.0
2012-04-30 12:10:00,11.65,11.65,11.63,11.64,33600.0,9.074,9.074,9.0585,9.0662,33600.0
2012-04-30 12:15:00,11.64,11.65,11.63,11.64,321600.0,9.0662,9.074,9.0585,9.0662,321600.0
2012-04-30 12:20:00,11.64,11.65,11.63,11.64,160200.0,9.0662,9.074,9.0585,9.0662,160200.0
2012-04-30 12:25:00,11.64,11.65,11.63,11.65,64000.0,9.0662,9.074,9.0585,9.074,64000.0
2012-04-30 12:30:00,11.65,11.65,11.64,11.64,118600.0,9.074,9.074,9.0662,9.0662,118600.0
2012-04-30 12:35:00,11.64,11.65,11.63,11.64,81000.0,9.0662,9.074,9.0585,9.0662,81000.0
2012-04-30 12:40:00,11.65,11.65,11.63,11.63,239200.0,9.074,9.074,9.0585,9.0585,239200.0
2012-04-30 12:45:00,11.63,11.68,11.63,11.68,156400.0,9.0585,9.0974,9.0585,9.0974,156400.0
2012-04-30 12:50:00,11.68,11.68,11.65,11.66,187400.0,9.0974,9.0974,9.074,9.0818,187400.0
2012-04-30 12:55:00,11.66,11.66,11.65,11.65,50800.0,9.0818,9.0818,9.074,9.074,50800.0
2012-04-30 13:00:00,11.65,11.65,11.65,11.65,87000.0,9.074,9.074,9.074,9.074,87000.0
2012-04-30 13:05:00,11.65,11.66,11.65,11.65,62400.0,9.074,9.0818,9.074,9.074,62400.0
2012-04-30 13:10:00,11.65,11.65,11.64,11.65,23200.0,9.074,9.074,9.0662,9.074,23200.0
2012-04-30 13:15:00,11.64,11.65,11.64,11.65,95000.0,9.0662,9.074,9.0662,9.074,95000.0
2012-04-30 13:20:00,11.65,11.67,11.65,11.65,83200.0,9.074,9.0896,9.074,9.074,83200.0
2012-04-30 13:25:00,11.65,11.65,11.65,11.65,90200.0,9.074,9.074,9.074,9.074,90200.0
2012-04-30 13:30:00,11.65,11.65,11.63,11.63,184200.0,9.074,9.074,9.0585,9.0585,184200.0
2012-04-30 13:35:00,11.64,11.64,11.63,11.63,49000.0,9.0662,9.0662,9.0585,9.0585,49000.0
2012-04-30 13:40:00,11.64,11.64,11.63,11.63,207800.0,9.0662,9.0662,9.0585,9.0585,207800.0
2012-04-30 13:45:00,11.63,11.63,11.63,11.63,22400.0,9.0585,9.0585,9.0585,9.0585,22400.0
2012-04-30 13:50:00,11.63,11.63,11.63,11.63,17600.0,9.0585,9.0585,9.0585,9.0585,17600.0
2012-04-30 13:55:00,11.63,11.63,11.62,11.63,179200.0,9.0585,9.0585,9.0507,9.0585,179200.0
2012-04-30 14:00:00,11.63,11.63,11.63,11.63,43000.0,9.0585,9.0585,9.0585,9.0585,43000.0
2012-04-30 14:05:00,11.63,11.63,11.63,11.63,58800.0,9.0585,9.0585,9.0585,9.0585,58800.0
2012-04-30 14:10:00,11.63,11.63,11.63,11.63,36000.0,9.0585,9.0585,9.0585,9.0585,36000.0
2012-04-30 14:15:00,11.63,11.63,11.63,11.63,29800.0,9.0585,9.0585,9.0585,9.0585,29800.0
2012-04-30 14:20:00,11.63,11.64,11.63,11.63,228600.0,9.0585,9.0662,9.0585,9.0585,228600.0
2012-04-30 14:25:00,11.63,11.64,11.63,11.63,139600.0,9.0585,9.0662,9.0585,9.0585,139600.0
2012-04-30 14:30:00,11.63,11.63,11.63,11.63,29800.0,9.0585,9.0585,9.0585,9.0585,29800.0
2012-04-30 14:35:00,11.63,11.63,11.63,11.63,77400.0,9.0585,9.0585,9.0585,9.0585,77400.0
2012-04-30 14:40:00,11.63,11.63,11.63,11.63,36400.0,9.0585,9.0585,9.0585,9.0585,36400.0
2012-04-30 14:45:00,11.63,11.63,11.63,11.63,45200.0,9.0585,9.0585,9.0585,9.0585,45200.0
2012-04-30 14:50:00,11.63,11.63,11.63,11.63,40600.0,9.0585,9.0585,9.0585,9.0585,40600.0
2012-04-30 14:55:00,11.63,11.63,11.63,11.63,51800.0,9.0585,9.0585,9.0585,9.0585,51800.0
2012-04-30 15:00:00,11.63,11.63,11.63,11.63,79000.0,9.0585,9.0585,9.0585,9.0585,79000.0
2012-04-30 15:05:00,11.63,11.63,11.63,11.63,86200.0,9.0585,9.0585,9.0585,9.0585,86200.0
2012-04-30 15:10:00,11.63,11.63,11.63,11.63,31600.0,9.0585,9.0585,9.0585,9.0585,31600.0
2012-04-30 15:15:00,11.63,11.63,11.63,11.63,45200.0,9.0585,9.0585,9.0585,9.0585,45200.0
2012-04-30 15:20:00,11.63,11.64,11.63,11.63,174200.0,9.0585,9.0662,9.0585,9.0585,174200.0
2012-04-30 15:25:00,11.64,11.64,11.63,11.63,52800.0,9.0662,9.0662,9.0585,9.0585,52800.0
2012-04-30 15:30:00,11.63,11.64,11.63,11.64,59200.0,9.0585,9.0662,9.0585,9.0662,59200.0
2012-04-30 15:35:00,11.64,11.64,11.63,11.64,58800.0,9.0662,9.0662,9.0585,9.0662,58800.0
2012-04-30 15:40:00,11.63,11.64,11.63,11.64,80000.0,9.0585,9.0662,9.0585,9.0662,80000.0
2012-04-30 15:45:00,11.63,11.63,11.63,11.63,144800.0,9.0585,9.0585,9.0585,9.0585,144800.0
2012-04-30 15:50:00,11.63,11.63,11.63,11.63,144600.0,9.0585,9.0585,9.0585,9.0585,144600.0
2012-04-30 15:55:00,11.63,11.64,11.63,11.63,577800.0,9.0585,9.0662,9.0585,9.0585,577800.0
2012-05-01 09:30:00,11.63,11.67,11.61,11.66,159200.0,9.0585,9.0896,9.0429,9.0818,159200.0
2012-05-01 09:35:00,11.65,11.65,11.63,11.63,27800.0,9.074,9.074,9.0585,9.0585,27800.0
2012-05-01 09:40:00,11.63,11.65,11.62,11.65,100400.0,9.0585,9.074,9.0507,9.074,100400.0
2012-05-01 09:45:00,11.65,11.65,11.63,11.65,70000.0,9.074,9.074,9.0585,9.074,70000.0
2012-05-01 09:50:00,11.65,11.67,11.65,11.65,50400.0,9.074,9.0896,9.074,9.074,50400.0
2012-05-01 09:55:00,11.65,11.67,11.65,11.65,80000.0,9.074,9.0896,9.074,9.074,80000.0
2012-05-01 10:00:00,11.65,11.74,11.65,11.74,229200.0,9.074,9.1441,9.074,9.1441,229200.0
2012-05-01 10:05:00,11.74,11.74,11.72,11.73,80600.0,9.1441,9.1441,9.1286,9.1363,80600.0
2012-05-01 10:10:00,11.74,11.74,11.71,11.72,55000.0,9.1441,9.1441,9.1208,9.1286,55000.0
2012-05-01 10:15:00,11.72,11.74,11.72,11.74,68000.0,9.1286,9.1441,9.1286,9.1441,68000.0
2012-05-01 10:20:00,11.74,11.75,11.74,11.74,73600.0,9.1441,9.1519,9.1441,9.1441,73600.0
2012-05-01 10:25:00,11.74,11.74,11.74,11.74,14400.0,9.1441,9.1441,9.1441,9.1441,14400.0
2012-05-01 10:30:00,11.74,11.74,11.74,11.74,28400.0,9.1441,9.1441,9.1441,9.1441,28400.0
2012-05-01 10:35:00,11.74,11.74,11.74,11.74,52400.0,9.1441,9.1441,9.1441,9.1441,52400.0
2012-05-01 10:40:00,11.74,11.75,11.74,11.75,200800.0,9.1441,9.1519,9.1441,9.1519,200800.0
2012-05-01 10:45:00,11.75,11.76,11.74,11.74,190000.0,9.1519,9.1597,9.1441,9.1441,190000.0
2012-05-01 10:50:00,11.75,11.76,11.74,11.76,31800.0,9.1519,9.1597,9.1441,9.1597,31800.0
2012-05-01 10:55:00,11.76,11.76,11.75,11.75,66400.0,9.1597,9.1597,9.1519,9.1519,66400.0
2012-05-01 11:00:00,11.75,11.75,11.74,11.75,45800.0,9.1519,9.1519,9.1441,9.1519,45800.0
2012-05-01 11:05:00,11.75,11.76,11.74,11.76,79600.0,9.1519,9.1597,9.1441,9.1597,79600.0
2012-05-01 11:10:00,11.76,11.76,11.76,11.76,24200.0,9.1597,9.1597,9.1597,9.1597,24200.0
2012-05-01 11:15:00,11.76,11.76,11.76,11.76,42000.0,9.1597,9.1597,9.1597,9.1597,42000.0
2012-05-01 11:20:00,11.76,11.76,11.76,11.76,19000.0,9.1597,9.1597,9.1597,9.1597,19000.0
2012-05-01 11:25:00,11.76,11.76,11.76,11.76,15000.0,9.1597,9.1597,9.1597,9.1597,15000.0
2012-05-01 11:30:00,11.76,11.76,11.76,11.76,42600.0,9.1597,9.1597,9.1597,9.1597,42600.0
2012-05-01 11:35:00,11.76,11.77,11.76,11.76,325800.0,9.1597,9.1675,9.1597,9.1597,325800.0
2012-05-01 11:40:00,11.76,11.77,11.75,11.77,132000.0,9.1597,9.1675,9.1519,9.1675,132000.0
2012-05-01 11:45:00,11.77,11.79,11.76,11.78,127800.0,9.1675,9.1831,9.1597,9.1753,127800.0
2012-05-01 11:50:00,11.78,11.79,11.77,11.79,39200.0,9.1753,9.1831,9.1675,9.1831,39200.0
2012-05-01 11:55:00,11.79,11.79,11.78,11.78,44600.0,9.1831,9.1831,9.1753,9.1753,44600.0
2012-05-01 12:00:00,11.78,11.79,11.78,11.78,49600.0,9.1753,9.1831,9.1753,9.1753,49600.0
2012-05-01 12:05:00,11.78,11.79,11.78,11.78,94400.0,9.1753,9.1831,9.1753,9.1753,94400.0
2012-05-01 12:10:00,11.78,11.78,11.77,11.77,39800.0,9.1753,9.1753,9.1675,9.1675,39800.0
2012-05-01 12:15:00,11.77,11.78,11.77,11.77,21600.0,9.1675,9.1753,9.1675,9.1675,21600.0
2012-05-01 12:20:00,11.78,11.78,11.77,11.77,32800.0,9.1753,9.1753,9.1675,9.1675,32800.0
2012-05-01 12:25:00,11.77,11.79,11.77,11.78,39600.0,9.1675,9.1831,9.1675,9.1753,39600.0
2012-05-01 12:30:00,11.79,11.79,11.78,11.79,44400.0,9.1831,9.1831,9.1753,9.1831,44400.0
2012-05-01 12:35:00,11.79,11.79,11.79,11.79,32200.0,9.1831,9.1831,9.1831,9.1831,32200.0
2012-05-01 12:40:00,11.79,11.8,11.79,11.79,143400.0,9.1831,9.1909,9.1831,9.1831,143400.0
2012-05-01 12:45:00,11.79,11.79,11.79,11.79,17000.0,9.1831,9.1831,9.1831,9.1831,17000.0
2012-05-01 12:50:00,11.79,11.8,11.79,11.79,39400.0,9.1831,9.1909,9.1831,9.1831,39400.0
2012-05-01 12:55:00,11.79,11.79,11.79,11.79,29800.0,9.1831,9.1831,9.1831,9.1831,29800.0
2012-05-01 13:00:00,11.79,11.79,11.78,11.79,24800.0,9.1831,9.1831,9.1753,9.1831,24800.0
2012-05-01 13:05:00,11.79,11.8,11.78,11.8,31000.0,9.1831,9.1909,9.1753,9.1909,31000.0
2012-05-01 13:10:00,11.8,11.8,11.79,11.8,76200.0,9.1909,9.1909,9.1831,9.1909,76200.0
2012-05-01 13:15:00,11.8,11.8,11.79,11.79,41600.0,9.1909,9.1909,9.1831,9.1831,41600.0
2012-05-01 13:20:00,11.8,11.8,11.79,11.79,8800.0,9.1909,9.1909,9.1831,9.1831,8800.0
2012-05-01 13:25:00,11.79,11.8,11.79,11.8,64000.0,9.1831,9.1909,9.1831,9.1909,64000.0
2012-05-01 13:30:00,11.8,11.8,11.79,11.79,28000.0,9.1909,9.1909,9.1831,9.1831,28000.0
2012-05-01 13:35:00,11.8,11.81,11.79,11.81,130200.0,9.1909,9.1987,9.1831,9.1987,130200.0
2012-05-01 13:40:00,11.81,11.81,11.8,11.8,41000.0,9.1987,9.1987,9.1909,9.1909,41000.0
2012-05-01 13:45:00,11.8,11.8,11.79,11.8,53600.0,9.1909,9.1909,9.1831,9.1909,53600.0
2012-05-01 13:50:00,11.8,11.8,11.79,11.8,40000.0,9.1909,9.1909,9.1831,9.1909,40000.0
2012-05-01 13:55:00,11.8,11.8,11.79,11.79,60000.0,9.1909,9.1909,9.1831,9.1831,60000.0
2012-05-01 14:00:00,11.8,11.8,11.78,11.78,55400.0,9.1909,9.1909,9.1753,9.1753,55400.0
2012-05-01 14:05:00,11.79,11.79,11.78,11.78,15400.0,9.1831,9.1831,9.1753,9.1753,15400.0
2012-05-01 14:10:00,11.79,11.79,11.78,11.78,45600.0,9.1831,9.1831,9.1753,9.1753,45600.0
2012-05-01 14:15:00,11.78,11.79,11.78,11.78,15800.0,9.1753,9.1831,9.1753,9.1753,15800.0
2012-05-01 14:20:00,11.79,11.79,11.78,11.79,63800.0,9.1831,9.1831,9.1753,9.1831,63800.0
2012-05-01 14:25:00,11.79,11.79,11.77,11.78,110000.0,9.1831,9.1831,9.1675,9.1753,110000.0
2012-05-01 14:30:00,11.78,11.78,11.77,11.77,112800.0,9.1753,9.1753,9.1675,9.1675,112800.0
2012-05-01 14:35:00,11.77,11.78,11.77,11.77,43600.0,9.1675,9.1753,9.1675,9.1675,43600.0
2012-05-01 14:40:00,11.77,11.78,11.76,11.78,70000.0,9.1675,9.1753,9.1597,9.1753,70000.0
2012-05-01 14:45:00,11.78,11.78,11.77,11.77,34200.0,9.1753,9.1753,9.1675,9.1675,34200.0
2012-05-01 14:50:00,11.78,11.78,11.77,11.77,19200.0,9.1753,9.1753,9.1675,9.1675,19200.0
2012-05-01 14:55:00,11.77,11.78,11.77,11.77,25000.0,9.1675,9.1753,9.1675,9.1675,25000.0
2012-05-01 15:00:00,11.77,11.78,11.77,11.78,39000.0,9.1675,9.1753,9.1675,9.1753,39000.0
2012-05-01 15:05:00,11.78,11.78,11.77,11.78,73400.0,9.1753,9.1753,9.1675,9.1753,73400.0
2012-05-01 15:10:00,11.78,11.78,11.76,11.76,107600.0,9.1753,9.1753,9.1597,9.1597,107600.0
2012-05-01 15:15:00,11.76,11.77,11.75,11.77,103800.0,9.1597,9.1675,9.1519,9.1675,103800.0
2012-05-01 15:20:00,11.76,11.77,11.75,11.75,50200.0,9.1597,9.1675,9.1519,9.1519,50200.0
2012-05-01 15:25:00,11.75,11.76,11.74,11.74,43600.0,9.1519,9.1597,9.1441,9.1441,43600.0
2012-05-01 15:30:00,11.74,11.75,11.73,11.73,119000.0,9.1441,9.1519,9.1363,9.1363,119000.0
2012-05-01 15:35:00,11.73,11.74,11.72,11.72,70600.0,9.1363,9.1441,9.1286,9.1286,70600.0
2012-05-01 15:40:00,11.72,11.72,11.71,11.72,100000.0,9.1286,9.1286,9.1208,9.1286,100000.0
2012-05-01 15:45:00,11.72,11.72,11.71,11.71,230400.0,9.1286,9.1286,9.1208,9.1208,230400.0
2012-05-01 15:50:00,11.72,11.72,11.71,11.71,242000.0,9.1286,9.1286,9.1208,9.1208,242000.0
2012-05-01 15:55:00,11.71,11.72,11.7,11.71,482000.0,9.1208,9.1286,9.113,9.1208,482000.0
2012-05-02 09:30:00,11.64,11.68,11.63,11.63,122600.0,9.0662,9.0974,9.0585,9.0585,122600.0
2012-05-02 09:35:00,11.63,11.65,11.62,11.63,81600.0,9.0585,9.074,9.0507,9.0585,81600.0
2012-05-02 09:40:00,11.63,11.65,11.62,11.64,62200.0,9.0585,9.074,9.0507,9.0662,62200.0
2012-05-02 09:45:00,11.64,11.65,11.63,11.64,34400.0,9.0662,9.074,9.0585,9.0662,34400.0
2012-05-02 09:50:00,11.63,11.65,11.63,11.65,53400.0,9.0585,9.074,9.0585,9.074,53400.0
2012-05-02 09:55:00,11.65,11.65,11.63,11.65,178000.0,9.074,9.074,9.0585,9.074,178000.0
2012-05-02 10:00:00,11.65,11.66,11.64,11.65,171200.0,9.074,9.0818,9.0662,9.074,171200.0
2012-05-02 10:05:00,11.65,11.67,11.65,11.67,73800.0,9.074,9.0896,9.074,9.0896,73800.0
2012-05-02 10:10:00,11.66,11.67,11.65,11.65,38600.0,9.0818,9.0896,9.074,9.074,38600.0
2012-05-02 10:15:00,11.65,11.65,11.62,11.63,59000.0,9.074,9.074,9.0507,9.0585,59000.0
2012-05-02 10:20:00,11.63,11.64,11.63,11.63,62200.0,9.0585,9.0662,9.0585,9.0585,62200.0
2012-05-02 10:25:00,11.63,11.63,11.62,11.63,91000.0,9.0585,9.0585,9.0507,9.0585,91000.0
2012-05-02 10:30:00,11.63,11.65,11.62,11.64,149000.0,9.0585,9.074,9.0507,9.0662,149000.0
2012-05-02 10:35:00,11.64,11.65,11.63,11.64,78200.0,9.0662,9.074,9.0585,9.0662,78200.0
2012-05-02 10:40:00,11.65,11.66,11.64,11.66,41000.0,9.074,9.0818,9.0662,9.0818,41000.0
2012-05-02 10:45:00,11.66,11.68,11.66,11.67,125400.0,9.0818,9.0974,9.0818,9.0896,125400.0
2012-05-02 10:50:00,11.67,11.67,11.65,11.65,95200.0,9.0896,9.0896,9.074,9.074,95200.0
2012-05-02 10:55:00,11.65,11.67,11.65,11.66,84400.0,9.074,9.0896,9.074,9.0818,84400.0
2012-05-02 11:00:00,11.66,11.66,11.64,11.65,124000.0,9.0818,9.0818,9.0662,9.074,124000.0
2012-05-02 11:05:00,11.64,11.65,11.64,11.65,76600.0,9.0662,9.074,9.0662,9.074,76600.0
2012-05-02 11:10:00,11.65,11.66,11.65,11.65,77800.0,9.074,9.0818,9.074,9.074,77800.0
2012-05-02 11:15:00,11.65,11.65,11.64,11.65,23200.0,9.074,9.074,9.0662,9.074,23200.0
2012-05-02 11:20:00,11.65,11.65,11.64,11.65,92200.0,9.074,9.074,9.0662,9.074,92200.0
2012-05-02 11:25:00,11.65,11.67,11.65,11.67,58600.0,9.074,9.0896,9.074,9.0896,58600.0
2012-05-02 11:30:00,11.67,11.68,11.67,11.67,66400.0,9.0896,9.0974,9.0896,9.0896,66400.0
2012-05-02 11:35:00,11.67,11.67,11.65,11.65,84400.0,9.0896,9.0896,9.074,9.074,84400.0
2012-05-02 11:40:00,11.65,11.66,11.65,11.65,36200.0,9.074,9.0818,9.074,9.074,36200.0
2012-05-02 11:45:00,11.65,11.65,11.65,11.65,13000.0,9.074,9.074,9.074,9.074,13000.0
2012-05-02 11:50:00,11.65,11.67,11.65,11.66,53000.0,9.074,9.0896,9.074,9.0818,53000.0
2012-05-02 11:55:00,11.66,11.67,11.65,11.66,59400.0,9.0818,9.0896,9.074,9.0818,59400.0
2012-05-02 12:00:00,11.66,11.67,11.65,11.67,56800.0,9.0818,9.0896,9.074,9.0896,56800.0
2012-05-02 12:05:00,11.67,11.67,11.65,11.66,52800.0,9.0896,9.0896,9.074,9.0818,52800.0
2012-05-02 12:10:00,11.66,11.66,11.65,11.66,23000.0,9.0818,9.0818,9.074,9.0818,23000.0
2012-05-02 12:15:00,11.66,11.69,11.65,11.69,146800.0,9.0818,9.1052,9.074,9.1052,146800.0
2012-05-02 12:20:00,11.69,11.7,11.69,11.69,43800.0,9.1052,9.113,9.1052,9.1052,43800.0
2012-05-02 12:25:00,11.69,11.7,11.69,11.69,30400.0,9.1052,9.113,9.1052,9.1052,30400.0
2012-05-02 12:30:00,11.69,11.69,11.68,11.69,31800.0,9.1052,9.1052,9.0974,9.1052,31800.0
2012-05-02 12:35:00,11.69,11.7,11.68,11.68,59000.0,9.1052,9.113,9.0974,9.0974,59000.0
2012-05-02 12:40:00,11.68,11.69,11.68,11.68,19400.0,9.0974,9.1052,9.0974,9.0974,19400.0
2012-05-02 12:45:00,11.68,11.68,11.68,11.68,10400.0,9.0974,9.0974,9.0974,9.0974,10400.0
2012-05-02 12:50:00,11.68,11.69,11.67,11.68,49600.0,9.0974,9.1052,9.0896,9.0974,49600.0
2012-05-02 12:55:00,11.68,11.68,11.68,11.68,3800.0,9.0974,9.0974,9.0974,9.0974,3800.0
2012-05-02 13:00:00,11.68,11.68,11.67,11.67,39400.0,9.0974,9.0974,9.0896,9.0896,39400.0
2012-05-02 13:05:00,11.67,11.67,11.67,11.67,9400.0,9.0896,9.0896,9.0896,9.0896,9400.0
2012-05-02 13:10:00,11.67,11.68,11.67,11.68,24800.0,9.0896,9.0974,9.0896,9.0974,24800.0
2012-05-02 13:15:00,11.68,11.7,11.68,11.68,116400.0,9.0974,9.113,9.0974,9.0974,116400.0
2012-05-02 13:20:00,11.69,11.69,11.68,11.69,14200.0,9.1052,9.1052,9.0974,9.1052,14200.0
2012-05-02 13:25:00,11.68,11.69,11.67,11.68,42200.0,9.0974,9.1052,9.0896,9.0974,42200.0
2012-05-02 13:30:00,11.67,11.69,11.67,11.69,164600.0,9.0896,9.1052,9.0896,9.1052,164600.0
2012-05-02 13:35:00,11.69,11.7,11.69,11.7,20400.0,9.1052,9.113,9.1052,9.113,20400.0
2012-05-02 13:40:00,11.69,11.69,11.68,11.69,48800.0,9.1052,9.1052,9.0974,9.1052,48800.0
2012-05-02 13:45:00,11.69,11.7,11.68,11.69,50200.0,9.1052,9.113,9.0974,9.1052,50200.0
2012-05-02 13:50:00,11.69,11.7,11.69,11.7,19400.0,9.1052,9.113,9.1052,9.113,19400.0
2012-05-02 13:55:00,11.7,11.7,11.69,11.7,31400.0,9.113,9.113,9.1052,9.113,31400.0
2012-05-02 14:00:00,11.69,11.7,11.69,11.69,20000.0,9.1052,9.113,9.1052,9.1052,20000.0
2012-05-02 14:05:00,11.7,11.7,11.69,11.7,37400.0,9.113,9.113,9.1052,9.113,37400.0
2012-05-02 14:10:00,11.7,11.7,11.69,11.7,64400.0,9.113,9.113,9.1052,9.113,64400.0
2012-05-02 14:15:00,11.69,11.7,11.69,11.69,30000.0,9.1052,9.113,9.1052,9.1052,30000.0
2012-05-02 14:20:00,11.69,11.7,11.69,11.69,26400.0,9.1052,9.113,9.1052,9.1052,26400.0
2012-05-02 14:25:00,11.7,11.7,11.69,11.7,44600.0,9.113,9.113,9.1052,9.113,44600.0
2012-05-02 14:30:00,11.69,11.7,11.68,11.69,133400.0,9.1052,9.113,9.0974,9.1052,133400.0
2012-05-02 14:35:00,11.7,11.7,11.68,11.68,27600.0,9.113,9.113,9.0974,9.0974,27600.0
2012-05-02 14:40:00,11.68,11.69,11.68,11.68,35000.0,9.0974,9.1052,9.0974,9.0974,35000.0
2012-05-02 14:45:00,11.68,11.69,11.68,11.68,65200.0,9.0974,9.1052,9.0974,9.0974,65200.0
2012-05-02 14:50:00,11.69,11.69,11.68,11.69,12200.0,9.1052,9.1052,9.0974,9.1052,12200.0
2012-05-02 14:55:00,11.69,11.69,11.68,11.69,80800.0,9.1052,9.1052,9.0974,9.1052,80800.0
2012-05-02 15:00:00,11.69,11.69,11.68,11.68,82400.0,9.1052,9.1052,9.0974,9.0974,82400.0
2012-05-02 15:05:00,11.68,11.69,11.67,11.67,134000.0,9.0974,9.1052,9.0896,9.0896,134000.0
2012-05-02 15:10:00,11.67,11.68,11.66,11.67,68600.0,9.0896,9.0974,9.0818,9.0896,68600.0
2012-05-02 15:15:00,11.67,11.67,11.65,11.65,44400.0,9.0896,9.0896,9.074,9.074,44400.0
2012-05-02 15:20:00,11.65,11.66,11.65,11.65,20800.0,9.074,9.0818,9.074,9.074,20800.0
2012-05-02 15:25:00,11.66,11.66,11.65,11.66,29600.0,9.0818,9.0818,9.074,9.0818,29600.0
2012-05-02 15:30:00,11.65,11.66,11.65,11.65,16000.0,9.074,9.0818,9.074,9.074,16000.0
2012-05-02 15:35:00,11.66,11.66,11.65,11.66,49600.0,9.0818,9.0818,9.074,9.0818,49600.0
2012-05-02 15:40:00,11.65,11.68,11.65,11.68,198000.0,9.074,9.0974,9.074,9.0974,198000.0
2012-05-02 15:45:00,11.68,11.69,11.67,11.68,154600.0,9.0974,9.1052,9.0896,9.0974,154600.0
2012-05-02 15:50:00,11.68,11.68,11.67,11.68,164200.0,9.0974,9.0974,9.0896,9.0974,164200.0
2012-05-02 15:55:00,11.67,11.68,11.67,11.68,265800.0,9.0896,9.0974,9.0896,9.0974,265800.0
2012-05-03 09:30:00,11.69,11.74,11.69,11.74,290600.0,9.1052,9.1441,9.1052,9.1441,290600.0
2012-05-03 09:35:00,11.74,11.74,11.7,11.71,109400.0,9.1441,9.1441,9.113,9.1208,109400.0
2012-05-03 09:40:00,11.71,11.71,11.68,11.69,71200.0,9.1208,9.1208,9.0974,9.1052,71200.0
2012-05-03 09:45:00,11.69,11.71,11.67,11.68,96000.0,9.1052,9.1208,9.0896,9.0974,96000.0
2012-05-03 09:50:00,11.68,11.68,11.66,11.66,113400.0,9.0974,9.0974,9.0818,9.0818,113400.0
2012-05-03 09:55:00,11.66,11.67,11.62,11.63,244000.0,9.0818,9.0896,9.0507,9.0585,244000.0
2012-05-03 10:00:00,11.63,11.64,11.63,11.63,193600.0,9.0585,9.0662,9.0585,9.0585,193600.0
2012-05-03 10:05:00,11.63,11.63,11.62,11.62,130200.0,9.0585,9.0585,9.0507,9.0507,130200.0
2012-05-03 10:10:00,11.62,11.63,11.62,11.63,49800.0,9.0507,9.0585,9.0507,9.0585,49800.0
2012-05-03 10:15:00,11.63,11.63,11.63,11.63,119200.0,9.0585,9.0585,9.0585,9.0585,119200.0
2012-05-03 10:20:00,11.63,11.63,11.62,11.63,56600.0,9.0585,9.0585,9.0507,9.0585,56600.0
2012-05-03 10:25:00,11.63,11.64,11.62,11.63,86400.0,9.0585,9.0662,9.0507,9.0585,86400.0
2012-05-03 10:30:00,11.63,11.65,11.63,11.65,53600.0,9.0585,9.074,9.0585,9.074,53600.0
2012-05-03 10:35:00,11.66,11.67,11.64,11.64,178600.0,9.0818,9.0896,9.0662,9.0662,178600.0
2012-05-03 10:40:00,11.64,11.65,11.63,11.63,73800.0,9.0662,9.074,9.0585,9.0585,73800.0
2012-05-03 10:45:00,11.63,11.63,11.62,11.63,65600.0,9.0585,9.0585,9.0507,9.0585,65600.0
2012-05-03 10:50:00,11.63,11.63,11.63,11.63,25400.0,9.0585,9.0585,9.0585,9.0585,25400.0
2012-05-03 10:55:00,11.63,11.66,11.63,11.65,128800.0,9.0585,9.0818,9.0585,9.074,128800.0
2012-05-03 11:00:00,11.64,11.65,11.63,11.65,96800.0,9.0662,9.074,9.0585,9.074,96800.0
2012-05-03 11:05:00,11.65,11.65,11.64,11.64,16800.0,9.074,9.074,9.0662,9.0662,16800.0
2012-05-03 11:10:00,11.65,11.65,11.63,11.64,44400.0,9.074,9.074,9.0585,9.0662,44400.0
2012-05-03 11:15:00,11.64,11.64,11.63,11.64,23400.0,9.0662,9.0662,9.0585,9.0662,23400.0
2012-05-03 11:20:00,11.64,11.64,11.63,11.64,22800.0,9.0662,9.0662,9.0585,9.0662,22800.0
2012-05-03 11:25:00,11.64,11.65,11.63,11.65,55400.0,9.0662,9.074,9.0585,9.074,55400.0
2012-05-03 11:30:00,11.65,11.65,11.64,11.65,96200.0,9.074,9.074,9.0662,9.074,96200.0
2012-05-03 11:35:00,11.65,11.67,11.65,11.65,63400.0,9.074,9.0896,9.074,9.074,63400.0
2012-05-03 11:40:00,11.65,11.65,11.65,11.65,15000.0,9.074,9.074,9.074,9.074,15000.0
2012-05-03 11:45:00,11.65,11.65,11.63,11.63,64800.0,9.074,9.074,9.0585,9.0585,64800.0
2012-05-03 11:50:00,11.63,11.63,11.63,11.63,68800.0,9.0585,9.0585,9.0585,9.0585,68800.0
2012-05-03 11:55:00,11.63,11.63,11.62,11.63,101800.0,9.0585,9.0585,9.0507,9.0585,101800.0
2012-05-03 12:00:00,11.63,11.63,11.62,11.63,56000.0,9.0585,9.0585,9.0507,9.0585,56000.0
2012-05-03 12:05:00,11.63,11.63,11.62,11.63,66200.0,9.0585,9.0585,9.0507,9.0585,66200.0
2012-05-03 12:10:00,11.64,11.65,11.63,11.63,117400.0,9.0662,9.074,9.0585,9.0585,117400.0
2012-05-03 12:15:00,11.63,11.65,11.63,11.63,204400.0,9.0585,9.074,9.0585,9.0585,204400.0
2012-05-03 12:20:00,11.64,11.64,11.63,11.63,42800.0,9.0662,9.0662,9.0585,9.0585,42800.0
2012-05-03 12:25:00,11.63,11.64,11.62,11.63,82600.0,9.0585,9.0662,9.0507,9.0585,82600.0
2012-05-03 12:30:00,11.63,11.65,11.63,11.63,156600.0,9.0585,9.074,9.0585,9.0585,156600.0
2012-05-03 12:35:00,11.63,11.65,11.63,11.65,46800.0,9.0585,9.074,9.0585,9.074,46800.0
2012-05-03 12:40:00,11.65,11.65,11.63,11.63,42200.0,9.074,9.074,9.0585,9.0585,42200.0
2012-05-03 12:45:00,11.63,11.63,11.63,11.63,9400.0,9.0585,9.0585,9.0585,9.0585,9400.0
2012-05-03 12:50:00,11.63,11.64,11.63,11.63,70200.0,9.0585,9.0662,9.0585,9.0585,70200.0
2012-05-03 12:55:00,11.64,11.64,11.63,11.63,11200.0,9.0662,9.0662,9.0585,9.0585,11200.0
2012-05-03 13:00:00,11.63,11.63,11.63,11.63,40800.0,9.0585,9.0585,9.0585,9.0585,40800.0
2012-05-03 13:05:00,11.63,11.63,11.63,11.63,18200.0,9.0585,9.0585,9.0585,9.0585,18200.0
2012-05-03 13:10:00,11.63,11.63,11.62,11.62,67000.0,9.0585,9.0585,9.0507,9.0507,67000.0
2012-05-03 13:15:00,11.62,11.63,11.62,11.62,47800.0,9.0507,9.0585,9.0507,9.0507,47800.0
2012-05-03 13:20:00,11.62,11.63,11.62,11.63,17800.0,9.0507,9.0585,9.0507,9.0585,17800.0
2012-05-03 13:25:00,11.63,11.63,11.63,11.63,22000.0,9.0585,9.0585,9.0585,9.0585,22000.0
2012-05-03 13:30:00,11.63,11.63,11.62,11.62,140600.0,9.0585,9.0585,9.0507,9.0507,140600.0
2012-05-03 13:35:00,11.62,11.63,11.62,11.62,34000.0,9.0507,9.0585,9.0507,9.0507,34000.0
2012-05-03 13:40:00,11.62,11.62,11.6,11.61,232400.0,9.0507,9.0507,9.0351,9.0429,232400.0
2012-05-03 13:45:00,11.61,11.62,11.61,11.61,68400.0,9.0429,9.0507,9.0429,9.0429,68400.0
2012-05-03 13:50:00,11.62,11.62,11.61,11.61,45000.0,9.0507,9.0507,9.0429,9.0429,45000.0
2012-05-03 13:55:00,11.61,11.63,11.61,11.63,86200.0,9.0429,9.0585,9.0429,9.0585,86200.0
2012-05-03 14:00:00,11.63,11.63,11.63,11.63,20600.0,9.0585,9.0585,9.0585,9.0585,20600.0
2012-05-03 14:05:00,11.63,11.63,11.62,11.63,41000.0,9.0585,9.0585,9.0507,9.0585,41000.0
2012-05-03 14:10:00,11.62,11.63,11.62,11.63,62600.0,9.0507,9.0585,9.0507,9.0585,62600.0
2012-05-03 14:15:00,11.63,11.65,11.63,11.64,83200.0,9.0585,9.074,9.0585,9.0662,83200.0
2012-05-03 14:20:00,11.65,11.65,11.63,11.63,49400.0,9.074,9.074,9.0585,9.0585,49400.0
2012-05-03 14:25:00,11.63,11.63,11.63,11.63,18800.0,9.0585,9.0585,9.0585,9.0585,18800.0
2012-05-03 14:30:00,11.63,11.63,11.63,11.63,52000.0,9.0585,9.0585,9.0585,9.0585,52000.0
2012-05-03 14:35:00,11.63,11.63,11.63,11.63,18800.0,9.0585,9.0585,9.0585,9.0585,18800.0
2012-05-03 14:40:00,11.63,11.63,11.62,11.63,172800.0,9.0585,9.0585,9.0507,9.0585,172800.0
2012-05-03 14:45:00,11.63,11.63,11.63,11.63,76400.0,9.0585,9.0585,9.0585,9.0585,76400.0
2012-05-03 14:50:00,11.63,11.63,11.63,11.63,38000.0,9.0585,9.0585,9.0585,9.0585,38000.0
2012-05-03 14:55:00,11.63,11.63,11.63,11.63,43000.0,9.0585,9.0585,9.0585,9.0585,43000.0
2012-05-03 15:00:00,11.63,11.63,11.63,11.63,92800.0,9.0585,9.0585,9.0585,9.0585,92800.0
2012-05-03 15:05:00,11.63,11.65,11.63,11.63,102000.0,9.0585,9.074,9.0585,9.0585,102000.0
2012-05-03 15:10:00,11.63,11.63,11.63,11.63,25200.0,9.0585,9.0585,9.0585,9.0585,25200.0
2012-05-03 15:15:00,11.63,11.64,11.63,11.64,33000.0,9.0585,9.0662,9.0585,9.0662,33000.0
2012-05-03 15:20:00,11.63,11.64,11.63,11.63,121400.0,9.0585,9.0662,9.0585,9.0585,121400.0
2012-05-03 15:25:00,11.63,11.65,11.63,11.63,142000.0,9.0585,9.074,9.0585,9.0585,142000.0
2012-05-03 15:30:00,11.63,11.63,11.63,11.63,60000.0,9.0585,9.0585,9.0585,9.0585,60000.0
2012-05-03 15:35:00,11.63,11.63,11.62,11.63,247600.0,9.0585,9.0585,9.0507,9.0585,247600.0
2012-05-03 15:40:00,11.63,11.63,11.62,11.63,106000.0,9.0585,9.0585,9.0507,9.0585,106000.0
2012-05-03 15:45:00,11.63,11.63,11.62,11.63,216000.0,9.0585,9.0585,9.0507,9.0585,216000.0
2012-05-03 15:50:00,11.63,11.63,11.63,11.63,129800.0,9.0585,9.0585,9.0585,9.0585,129800.0
2012-05-03 15:55:00,11.63,11.63,11.63,11.63,235200.0,9.0585,9.0585,9.0585,9.0585,235200.0
2012-05-04 09:30:00,11.62,11.64,11.6,11.63,126400.0,9.0507,9.0662,9.0351,9.0585,126400.0
2012-05-04 09:35:00,11.63,11.65,11.62,11.64,131400.0,9.0585,9.074,9.0507,9.0662,131400.0
2012-05-04 09:40:00,11.63,11.63,11.61,11.61,60400.0,9.0585,9.0585,9.0429,9.0429,60400.0
2012-05-04 09:45:00,11.61,11.63,11.61,11.62,133600.0,9.0429,9.0585,9.0429,9.0507,133600.0
2012-05-04 09:50:00,11.62,11.64,11.62,11.63,146800.0,9.0507,9.0662,9.0507,9.0585,146800.0
2012-05-04 09:55:00,11.63,11.65,11.63,11.63,135000.0,9.0585,9.074,9.0585,9.0585,135000.0
2012-05-04 10:00:00,11.63,11.63,11.62,11.63,106800.0,9.0585,9.0585,9.0507,9.0585,106800.0
2012-05-04 10:05:00,11.63,11.63,11.63,11.63,121800.0,9.0585,9.0585,9.0585,9.0585,121800.0
2012-05-04 10:10:00,11.63,11.65,11.63,11.64,55200.0,9.0585,9.074,9.0585,9.0662,55200.0
2012-05-04 10:15:00,11.65,11.65,11.64,11.65,80400.0,9.074,9.074,9.0662,9.074,80400.0
2012-05-04 10:20:00,11.65,11.66,11.65,11.66,110000.0,9.074,9.0818,9.074,9.0818,110000.0
2012-05-04 10:25:00,11.66,11.66,11.65,11.65,31400.0,9.0818,9.0818,9.074,9.074,31400.0
2012-05-04 10:30:00,11.65,11.65,11.63,11.63,60000.0,9.074,9.074,9.0585,9.0585,60000.0
2012-05-04 10:35:00,11.63,11.63,11.62,11.63,67400.0,9.0585,9.0585,9.0507,9.0585,67400.0
2012-05-04 10:40:00,11.63,11.63,11.62,11.63,106000.0,9.0585,9.0585,9.0507,9.0585,106000.0
2012-05-04 10:45:00,11.63,11.63,11.62,11.63,76000.0,9.0585,9.0585,9.0507,9.0585,76000.0
2012-05-04 10:50:00,11.63,11.63,11.62,11.62,39800.0,9.0585,9.0585,9.0507,9.0507,39800.0
2012-05-04 10:55:00,11.62,11.63,11.62,11.63,93200.0,9.0507,9.0585,9.0507,9.0585,93200.0
2012-05-04 11:00:00,11.63,11.63,11.63,11.63,69600.0,9.0585,9.0585,9.0585,9.0585,69600.0
2012-05-04 11:05:00,11.63,11.63,11.62,11.63,82400.0,9.0585,9.0585,9.0507,9.0585,82400.0
2012-05-04 11:10:00,11.63,11.63,11.63,11.63,32400.0,9.0585,9.0585,9.0585,9.0585,32400.0
2012-05-04 11:15:00,11.63,11.64,11.62,11.63,79000.0,9.0585,9.0662,9.0507,9.0585,79000.0
2012-05-04 11:20:00,11.64,11.64,11.62,11.63,49600.0,9.0662,9.0662,9.0507,9.0585,49600.0
2012-05-04 11:25:00,11.62,11.63,11.62,11.63,145400.0,9.0507,9.0585,9.0507,9.0585,145400.0
2012-05-04 11:30:00,11.63,11.63,11.61,11.61,25600.0,9.0585,9.0585,9.0429,9.0429,25600.0
2012-05-04 11:35:00,11.61,11.61,11.59,11.59,72600.0,9.0429,9.0429,9.0273,9.0273,72600.0
2012-05-04 11:40:00,11.59,11.6,11.59,11.59,65600.0,9.0273,9.0351,9.0273,9.0273,65600.0
2012-05-04 11:45:00,11.59,11.59,11.57,11.57,49400.0,9.0273,9.0273,9.0117,9.0117,49400.0
2012-05-04 11:50:00,11.57,11.58,11.56,11.57,102600.0,9.0117,9.0195,9.0039,9.0117,102600.0
2012-05-04 11:55:00,11.57,11.57,11.56,11.56,24200.0,9.0117,9.0117,9.0039,9.0039,24200.0
2012-05-04 12:00:00,11.56,11.57,11.56,11.56,53800.0,9.0039,9.0117,9.0039,9.0039,53800.0
2012-05-04 12:05:00,11.56,11.58,11.56,11.57,46600.0,9.0039,9.0195,9.0039,9.0117,46600.0
2012-05-04 12:10:00,11.57,11.58,11.57,11.57,36800.0,9.0117,9.0195,9.0117,9.0117,36800.0
2012-05-04 12:15:00,11.58,11.58,11.56,11.57,65000.0,9.0195,9.0195,9.0039,9.0117,65000.0
2012-05-04 12:20:00,11.57,11.58,11.56,11.56,85400.0,9.0117,9.0195,9.0039,9.0039,85400.0
2012-05-04 12:25:00,11.56,11.58,11.56,11.57,69800.0,9.0039,9.0195,9.0039,9.0117,69800.0
2012-05-04 12:30:00,11.58,11.58,11.57,11.58,46800.0,9.0195,9.0195,9.0117,9.0195,46800.0
2012-05-04 12:35:00,11.58,11.58,11.56,11.57,100800.0,9.0195,9.0195,9.0039,9.0117,100800.0
2012-05-04 12:40:00,11.57,11.57,11.56,11.57,40600.0,9.0117,9.0117,9.0039,9.0117,40600.0
2012-05-04 12:45:00,11.57,11.57,11.56,11.56,37200.0,9.0117,9.0117,9.0039,9.0039,37200.0
2012-05-04 12:50:00,11.56,11.57,11.56,11.56,61200.0,9.0039,9.0117,9.0039,9.0039,61200.0
2012-05-04 12:55:00,11.56,11.58,11.56,11.58,34600.0,9.0039,9.0195,9.0039,9.0195,34600.0
2012-05-04 13:00:00,11.57,11.58,11.56,11.56,64400.0,9.0117,9.0195,9.0039,9.0039,64400.0
2012-05-04 13:05:00,11.56,11.58,11.56,11.57,55200.0,9.0039,9.0195,9.0039,9.0117,55200.0
2012-05-04 13:10:00,11.56,11.58,11.56,11.56,55200.0,9.0039,9.0195,9.0039,9.0039,55200.0
2012-05-04 13:15:00,11.56,11.58,11.56,11.57,33400.0,9.0039,9.0195,9.0039,9.0117,33400.0
2012-05-04 13:20:00,11.57,11.58,11.56,11.57,109600.0,9.0117,9.0195,9.0039,9.0117,109600.0
2012-05-04 13:25:00,11.57,11.58,11.56,11.57,25600.0,9.0117,9.0195,9.0039,9.0117,25600.0
2012-05-04 13:30:00,11.58,11.58,11.57,11.58,33000.0,9.0195,9.0195,9.0117,9.0195,33000.0
2012-05-04 13:35:00,11.58,11.58,11.57,11.58,54400.0,9.0195,9.0195,9.0117,9.0195,54400.0
2012-05-04 13:40:00,11.58,11.59,11.58,11.58,80000.0,9.0195,9.0273,9.0195,9.0195,80000.0
2012-05-04 13:45:00,11.58,11.59,11.56,11.57,43800.0,9.0195,9.0273,9.0039,9.0117,43800.0
2012-05-04 13:50:00,11.57,11.58,11.57,11.58,24200.0,9.0117,9.0195,9.0117,9.0195,24200.0
2012-05-04 13:55:00,11.58,11.59,11.58,11.58,137600.0,9.0195,9.0273,9.0195,9.0195,137600.0
2012-05-04 14:00:00,11.59,11.59,11.58,11.58,97600.0,9.0273,9.0273,9.0195,9.0195,97600.0
2012-05-04 14:05:00,11.58,11.58,11.56,11.57,83400.0,9.0195,9.0195,9.0039,9.0117,83400.0
2012-05-04 14:10:00,11.56,11.56,11.56,11.56,73000.0,9.0039,9.0039,9.0039,9.0039,73000.0
2012-05-04 14:15:00,11.56,11.57,11.56,11.57,86200.0,9.0039,9.0117,9.0039,9.0117,86200.0
2012-05-04 14:20:00,11.57,11.57,11.56,11.57,5200.0,9.0117,9.0117,9.0039,9.0117,5200.0
2012-05-04 14:25:00,11.56,11.57,11.56,11.57,84400.0,9.0039,9.0117,9.0039,9.0117,84400.0
2012-05-04 14:30:00,11.56,11.57,11.56,11.56,24000.0,9.0039,9.0117,9.0039,9.0039,24000.0
2012-05-04 14:35:00,11.56,11.56,11.54,11.55,79800.0,9.0039,9.0039,8.9884,8.9961,79800.0
2012-05-04 14:40:00,11.55,11.55,11.54,11.54,53200.0,8.9961,8.9961,8.9884,8.9884,53200.0
2012-05-04 14:45:00,11.54,11.56,11.54,11.56,75400.0,8.9884,9.0039,8.9884,9.0039,75400.0
2012-05-04 14:50:00,11.56,11.57,11.56,11.56,147800.0,9.0039,9.0117,9.0039,9.0039,147800.0
2012-05-04 14:55:00,11.56,11.56,11.55,11.56,23200.0,9.0039,9.0039,8.9961,9.0039,23200.0
2012-05-04 15:00:00,11.56,11.56,11.56,11.56,21800.0,9.0039,9.0039,9.0039,9.0039,21800.0
2012-05-04 15:05:00,11.56,11.56,11.56,11.56,47600.0,9.0039,9.0039,9.0039,9.0039,47600.0
2012-05-04 15:10:00,11.56,11.56,11.55,11.56,80600.0,9.0039,9.0039,8.9961,9.0039,80600.0
2012-05-04 15:15:00,11.55,11.55,11.55,11.55,20200.0,8.9961,8.9961,8.9961,8.9961,20200.0
2012-05-04 15:20:00,11.55,11.55,11.54,11.55,90600.0,8.9961,8.9961,8.9884,8.9961,90600.0
2012-05-04 15:25:00,11.54,11.55,11.54,11.55,108400.0,8.9884,8.9961,8.9884,8.9961,108400.0
2012-05-04 15:30:00,11.55,11.56,11.54,11.56,128400.0,8.9961,9.0039,8.9884,9.0039,128400.0
2012-05-04 15:35:00,11.56,11.56,11.55,11.55,155800.0,9.0039,9.0039,8.9961,8.9961,155800.0
2012-05-04 15:40:00,11.55,11.56,11.54,11.56,164400.0,8.9961,9.0039,8.9884,9.0039,164400.0
2012-05-04 15:45:00,11.56,11.58,11.56,11.58,374800.0,9.0039,9.0195,9.0039,9.0195,374800.0
2012-05-04 15:50:00,11.58,11.58,11.57,11.58,194600.0,9.0195,9.0195,9.0117,9.0195,194600.0
2012-05-04 15:55:00,11.58,11.58,11.56,11.56,385000.0,9.0195,9.0195,9.0039,9.0039,385000.0
2012-05-07 09:30:00,11.56,11.57,11.53,11.57,113400.0,9.0039,9.0117,8.9806,9.0117,113400.0
2012-05-07 09:35:00,11.56,11.58,11.56,11.56,68000.0,9.0039,9.0195,9.0039,9.0039,68000.0
2012-05-07 09:40:00,11.56,11.58,11.55,11.55,100400.0,9.0039,9.0195,8.9961,8.9961,100400.0
2012-05-07 09:45:00,11.54,11.54,11.51,11.51,135600.0,8.9884,8.9884,8.965,8.965,135600.0
2012-05-07 09:50:00,11.51,11.53,11.51,11.53,125600.0,8.965,8.9806,8.965,8.9806,125600.0
2012-05-07 09:55:00,11.53,11.55,11.53,11.53,139400.0,8.9806,8.9961,8.9806,8.9806,139400.0
2012-05-07 10:00:00,11.53,11.55,11.53,11.54,86000.0,8.9806,8.9961,8.9806,8.9884,86000.0
2012-05-07 10:05:00,11.54,11.54,11.53,11.54,43600.0,8.9884,8.9884,8.9806,8.9884,43600.0
2012-05-07 10:10:00,11.54,11.54,11.52,11.52,62800.0,8.9884,8.9884,8.9728,8.9728,62800.0
2012-05-07 10:15:00,11.52,11.55,11.52,11.55,41400.0,8.9728,8.9961,8.9728,8.9961,41400.0
2012-05-07 10:20:00,11.54,11.55,11.53,11.53,61800.0,8.9884,8.9961,8.9806,8.9806,61800.0
2012-05-07 10:25:00,11.53,11.53,11.49,11.49,130200.0,8.9806,8.9806,8.9494,8.9494,130200.0
2012-05-07 10:30:00,11.49,11.49,11.49,11.49,126400.0,8.9494,8.9494,8.9494,8.9494,126400.0
2012-05-07 10:35:00,11.49,11.5,11.49,11.5,33400.0,8.9494,8.9572,8.9494,8.9572,33400.0
2012-05-07 10:40:00,11.5,11.51,11.49,11.49,69200.0,8.9572,8.965,8.9494,8.9494,69200.0
2012-05-07 10:45:00,11.5,11.5,11.49,11.5,60800.0,8.9572,8.9572,8.9494,8.9572,60800.0
2012-05-07 10:50:00,11.51,11.51,11.49,11.51,62400.0,8.965,8.965,8.9494,8.965,62400.0
2012-05-07 10:55:00,11.51,11.51,11.49,11.5,57400.0,8.965,8.965,8.9494,8.9572,57400.0
2012-05-07 11:00:00,11.5,11.53,11.5,11.53,68200.0,8.9572,8.9806,8.9572,8.9806,68200.0
2012-05-07 11:05:00,11.53,11.55,11.53,11.54,64600.0,8.9806,8.9961,8.9806,8.9884,64600.0
2012-05-07 11:10:00,11.54,11.55,11.54,11.54,45600.0,8.9884,8.9961,8.9884,8.9884,45600.0
2012-05-07 11:15:00,11.54,11.54,11.53,11.54,22800.0,8.9884,8.9884,8.9806,8.9884,22800.0
2012-05-07 11:20:00,11.54,11.54,11.53,11.54,34200.0,8.9884,8.9884,8.9806,8.9884,34200.0
2012-05-07 11:25:00,11.54,11.55,11.53,11.53,54200.0,8.9884,8.9961,8.9806,8.9806,54200.0
2012-05-07 11:30:00,11.54,11.54,11.53,11.53,30800.0,8.9884,8.9884,8.9806,8.9806,30800.0
2012-05-07 11:35:00,11.53,11.53,11.51,11.53,95000.0,8.9806,8.9806,8.965,8.9806,95000.0
2012-05-07 11:40:00,11.53,11.53,11.51,11.52,163800.0,8.9806,8.9806,8.965,8.9728,163800.0
2012-05-07 11:45:00,11.52,11.52,11.49,11.49,168400.0,8.9728,8.9728,8.9494,8.9494,168400.0
2012-05-07 11:50:00,11.49,11.5,11.49,11.49,41000.0,8.9494,8.9572,8.9494,8.9494,41000.0
2012-05-07 11:55:00,11.5,11.51,11.49,11.51,43200.0,8.9572,8.965,8.9494,8.965,43200.0
2012-05-07 12:00:00,11.51,11.51,11.5,11.51,62600.0,8.965,8.965,8.9572,8.965,62600.0
2012-05-07 12:05:00,11.51,11.51,11.49,11.49,96400.0,8.965,8.965,8.9494,8.9494,96400.0
2012-05-07 12:10:00,11.49,11.49,11.49,11.49,37800.0,8.9494,8.9494,8.9494,8.9494,37800.0
2012-05-07 12:15:00,11.49,11.5,11.49,11.5,55000.0,8.9494,8.9572,8.9494,8.9572,55000.0
2012-05-07 12:20:00,11.5,11.5,11.49,11.49,29800.0,8.9572,8.9572,8.9494,8.9494,29800.0
2012-05-07 12:25:00,11.5,11.5,11.49,11.5,20400.0,8.9572,8.9572,8.9494,8.9572,20400.0
2012-05-07 12:30:00,11.49,11.51,11.49,11.5,68400.0,8.9494,8.965,8.9494,8.9572,68400.0
2012-05-07 12:35:00,11.5,11.52,11.49,11.52,75800.0,8.9572,8.9728,8.9494,8.9728,75800.0
2012-05-07 12:40:00,11.52,11.52,11.51,11.51,13800.0,8.9728,8.9728,8.965,8.965,13800.0
2012-05-07 12:45:00,11.52,11.52,11.51,11.51,165000.0,8.9728,8.9728,8.965,8.965,165000.0
2012-05-07 12:50:00,11.51,11.52,11.51,11.51,38400.0,8.965,8.9728,8.965,8.965,38400.0
2012-05-07 12:55:00,11.51,11.51,11.5,11.51,51800.0,8.965,8.965,8.9572,8.965,51800.0
2012-05-07 13:00:00,11.5,11.51,11.49,11.49,91600.0,8.9572,8.965,8.9494,8.9494,91600.0
2012-05-07 13:05:00,11.5,11.5,11.49,11.5,22400.0,8.9572,8.9572,8.9494,8.9572,22400.0
2012-05-07 13:10:00,11.5,11.51,11.49,11.5,144200.0,8.9572,8.965,8.9494,8.9572,144200.0
2012-05-07 13:15:00,11.51,11.51,11.49,11.5,290600.0,8.965,8.965,8.9494,8.9572,290600.0
2012-05-07 13:20:00,11.5,11.51,11.49,11.49,224800.0,8.9572,8.965,8.9494,8.9494,224800.0
2012-05-07 13:25:00,11.49,11.5,11.49,11.5,41200.0,8.9494,8.9572,8.9494,8.9572,41200.0
2012-05-07 13:30:00,11.5,11.5,11.49,11.5,53400.0,8.9572,8.9572,8.9494,8.9572,53400.0
2012-05-07 13:35:00,11.5,11.5,11.49,11.5,32200.0,8.9572,8.9572,8.9494,8.9572,32200.0
2012-05-07 13:40:00,11.5,11.5,11.49,11.5,31800.0,8.9572,8.9572,8.9494,8.9572,31800.0
2012-05-07 13:45:00,11.5,11.5,11.49,11.5,27800.0,8.9572,8.9572,8.9494,8.9572,27800.0
2012-05-07 13:50:00,11.5,11.5,11.49,11.5,35600.0,8.9572,8.9572,8.9494,8.9572,35600.0
2012-05-07 13:55:00,11.5,11.51,11.49,11.5,124000.0,8.9572,8.965,8.9494,8.9572,124000.0
2012-05-07 14:00:00,11.5,11.51,11.49,11.5,70200.0,8.9572,8.965,8.9494,8.9572,70200.0
2012-05-07 14:05:00,11.5,11.5,11.49,11.5,41600.0,8.9572,8.9572,8.9494,8.9572,41600.0
2012-05-07 14:10:00,11.5,11.5,11.49,11.5,44600.0,8.9572,8.9572,8.9494,8.9572,44600.0
2012-05-07 14:15:00,11.5,11.5,11.49,11.5,43000.0,8.9572,8.9572,8.9494,8.9572,43000.0
2012-05-07 14:20:00,11.5,11.5,11.49,11.5,48600.0,8.9572,8.9572,8.9494,8.9572,48600.0
2012-05-07 14:25:00,11.5,11.5,11.49,11.49,149200.0,8.9572,8.9572,8.9494,8.9494,149200.0
2012-05-07 14:30:00,11.49,11.5,11.49,11.5,70800.0,8.9494,8.9572,8.9494,8.9572,70800.0
2012-05-07 14:35:00,11.5,11.5,11.49,11.5,43800.0,8.9572,8.9572,8.9494,8.9572,43800.0
2012-05-07 14:40:00,11.5,11.5,11.49,11.5,66600.0,8.9572,8.9572,8.9494,8.9572,66600.0
2012-05-07 14:45:00,11.5,11.51,11.49,11.5,106600.0,8.9572,8.965,8.9494,8.9572,106600.0
2012-05-07 14:50:00,11.5,11.51,11.49,11.5,46600.0,8.9572,8.965,8.9494,8.9572,46600.0
2012-05-07 14:55:00,11.5,11.5,11.49,11.5,45200.0,8.9572,8.9572,8.9494,8.9572,45200.0
2012-05-07 15:00:00,11.5,11.51,11.5,11.51,45000.0,8.9572,8.965,8.9572,8.965,45000.0
2012-05-07 15:05:00,11.51,11.51,11.5,11.51,53400.0,8.965,8.965,8.9572,8.965,53400.0
2012-05-07 15:10:00,11.51,11.52,11.51,11.52,109200.0,8.965,8.9728,8.965,8.9728,109200.0
2012-05-07 15:15:00,11.52,11.52,11.51,11.51,27400.0,8.9728,8.9728,8.965,8.965,27400.0
2012-05-07 15:20:00,11.52,11.53,11.51,11.53,88200.0,8.9728,8.9806,8.965,8.9806,88200.0
2012-05-07 15:25:00,11.53,11.53,11.52,11.52,85200.0,8.9806,8.9806,8.9728,8.9728,85200.0
2012-05-07 15:30:00,11.52,11.52,11.52,11.52,49800.0,8.9728,8.9728,8.9728,8.9728,49800.0
2012-05-07 15:35:00,11.52,11.52,11.52,11.52,64800.0,8.9728,8.9728,8.9728,8.9728,64800.0
2012-05-07 15:40:00,11.52,11.52,11.52,11.52,79400.0,8.9728,8.9728,8.9728,8.9728,79400.0
2012-05-07 15:45:00,11.52,11.53,11.52,11.53,285600.0,8.9728,8.9806,8.9728,8.9806,285600.0
2012-05-07 15:50:00,11.53,11.53,11.49,11.49,248800.0,8.9806,8.9806,8.9494,8.9494,248800.0
2012-05-07 15:55:00,11.5,11.51,11.49,11.5,381800.0,8.9572,8.965,8.9494,8.9572,381800.0
2012-05-08 09:30:00,11.47,11.49,11.47,11.49,154000.0,8.9338,8.9494,8.9338,8.9494,154000.0
2012-05-08 09:35:00,11.49,11.51,11.47,11.5,146000.0,8.9494,8.965,8.9338,8.9572,146000.0
2012-05-08 09:40:00,11.49,11.51,11.47,11.49,245400.0,8.9494,8.965,8.9338,8.9494,245400.0
2012-05-08 09:45:00,11.49,11.49,11.47,11.47,126400.0,8.9494,8.9494,8.9338,8.9338,126400.0
2012-05-08 09:50:00,11.47,11.49,11.46,11.47,108000.0,8.9338,8.9494,8.926,8.9338,108000.0
2012-05-08 09:55:00,11.47,11.49,11.46,11.49,42400.0,8.9338,8.9494,8.926,8.9494,42400.0
2012-05-08 10:00:00,11.49,11.49,11.46,11.47,155400.0,8.9494,8.9494,8.926,8.9338,155400.0
2012-05-08 10:05:00,11.47,11.47,11.45,11.47,149800.0,8.9338,8.9338,8.9183,8.9338,149800.0
2012-05-08 10:10:00,11.47,11.47,11.47,11.47,41600.0,8.9338,8.9338,8.9338,8.9338,41600.0
2012-05-08 10:15:00,11.47,11.49,11.47,11.49,77000.0,8.9338,8.9494,8.9338,8.9494,77000.0
2012-05-08 10:20:00,11.49,11.49,11.49,11.49,67600.0,8.9494,8.9494,8.9494,8.9494,67600.0
2012-05-08 10:25:00,11.49,11.49,11.48,11.49,129800.0,8.9494,8.9494,8.9416,8.9494,129800.0
2012-05-08 10:30:00,11.49,11.49,11.47,11.48,260200.0,8.9494,8.9494,8.9338,8.9416,260200.0
2012-05-08 10:35:00,11.48,11.49,11.47,11.49,135000.0,8.9416,8.9494,8.9338,8.9494,135000.0
2012-05-08 10:40:00,11.49,11.5,11.47,11.48,128000.0,8.9494,8.9572,8.9338,8.9416,128000.0
2012-05-08 10:45:00,11.48,11.48,11.47,11.47,38400.0,8.9416,8.9416,8.9338,8.9338,38400.0
2012-05-08 10:50:00,11.47,11.47,11.46,11.47,36000.0,8.9338,8.9338,8.926,8.9338,36000.0
2012-05-08 10:55:00,11.46,11.47,11.46,11.47,69400.0,8.926,8.9338,8.926,8.9338,69400.0
2012-05-08 11:00:00,11.47,11.48,11.45,11.46,108400.0,8.9338,8.9416,8.9183,8.926,108400.0
2012-05-08 11:05:00,11.46,11.46,11.45,11.46,30200.0,8.926,8.926,8.9183,8.926,30200.0
2012-05-08 11:10:00,11.46,11.46,11.44,11.45,193200.0,8.926,8.926,8.9105,8.9183,193200.0
2012-05-08 11:15:00,11.45,11.47,11.45,11.47,198200.0,8.9183,8.9338,8.9183,8.9338,198200.0
2012-05-08 11:20:00,11.47,11.47,11.46,11.46,80800.0,8.9338,8.9338,8.926,8.926,80800.0
2012-05-08 11:25:00,11.46,11.47,11.45,11.46,39200.0,8.926,8.9338,8.9183,8.926,39200.0
2012-05-08 11:30:00,11.46,11.46,11.45,11.46,34600.0,8.926,8.926,8.9183,8.926,34600.0
2012-05-08 11:35:00,11.46,11.47,11.46,11.46,39200.0,8.926,8.9338,8.926,8.926,39200.0
2012-05-08 11:40:00,11.46,11.47,11.45,11.46,77400.0,8.926,8.9338,8.9183,8.926,77400.0
2012-05-08 11:45:00,11.45,11.46,11.45,11.46,66800.0,8.9183,8.926,8.9183,8.926,66800.0
2012-05-08 11:50:00,11.46,11.46,11.44,11.45,126600.0,8.926,8.926,8.9105,8.9183,126600.0
2012-05-08 11:55:00,11.44,11.45,11.43,11.43,144200.0,8.9105,8.9183,8.9027,8.9027,144200.0
2012-05-08 12:00:00,11.43,11.43,11.4,11.41,107200.0,8.9027,8.9027,8.8793,8.8871,107200.0
2012-05-08 12:05:00,11.41,11.41,11.4,11.41,86800.0,8.8871,8.8871,8.8793,8.8871,86800.0
2012-05-08 12:10:00,11.4,11.41,11.4,11.4,69600.0,8.8793,8.8871,8.8793,8.8793,69600.0
2012-05-08 12:15:00,11.4,11.41,11.4,11.41,10600.0,8.8793,8.8871,8.8793,8.8871,10600.0
2012-05-08 12:20:00,11.41,11.41,11.4,11.4,63800.0,8.8871,8.8871,8.8793,8.8793,63800.0
2012-05-08 12:25:00,11.4,11.4,11.4,11.4,45200.0,8.8793,8.8793,8.8793,8.8793,45200.0
2012-05-08 12:30:00,11.4,11.4,11.4,11.4,13600.0,8.8793,8.8793,8.8793,8.8793,13600.0
2012-05-08 12:35:00,11.4,11.43,11.4,11.42,66000.0,8.8793,8.9027,8.8793,8.8949,66000.0
2012-05-08 12:40:00,11.43,11.43,11.41,11.42,55800.0,8.9027,8.9027,8.8871,8.8949,55800.0
2012-05-08 12:45:00,11.43,11.43,11.4,11.4,141200.0,8.9027,8.9027,8.8793,8.8793,141200.0
2012-05-08 12:50:00,11.4,11.42,11.4,11.41,48200.0,8.8793,8.8949,8.8793,8.8871,48200.0
2012-05-08 12:55:00,11.41,11.42,11.4,11.4,48600.0,8.8871,8.8949,8.8793,8.8793,48600.0
2012-05-08 13:00:00,11.4,11.42,11.4,11.42,31000.0,8.8793,8.8949,8.8793,8.8949,31000.0
2012-05-08 13:05:00,11.42,11.43,11.42,11.43,96400.0,8.8949,8.9027,8.8949,8.9027,96400.0
2012-05-08 13:10:00,11.43,11.44,11.43,11.44,41800.0,8.9027,8.9105,8.9027,8.9105,41800.0
2012-05-08 13:15:00,11.44,11.46,11.43,11.45,42200.0,8.9105,8.926,8.9027,8.9183,42200.0
2012-05-08 13:20:00,11.45,11.45,11.43,11.43,31200.0,8.9183,8.9183,8.9027,8.9027,31200.0
2012-05-08 13:25:00,11.43,11.45,11.43,11.44,54400.0,8.9027,8.9183,8.9027,8.9105,54400.0
2012-05-08 13:30:00,11.45,11.45,11.44,11.45,46400.0,8.9183,8.9183,8.9105,8.9183,46400.0
2012-05-08 13:35:00,11.44,11.45,11.43,11.44,59400.0,8.9105,8.9183,8.9027,8.9105,59400.0
2012-05-08 13:40:00,11.44,11.45,11.43,11.45,57000.0,8.9105,8.9183,8.9027,8.9183,57000.0
2012-05-08 13:45:00,11.45,11.45,11.44,11.45,39200.0,8.9183,8.9183,8.9105,8.9183,39200.0
2012-05-08 13:50:00,11.45,11.45,11.43,11.43,53000.0,8.9183,8.9183,8.9027,8.9027,53000.0
2012-05-08 13:55:00,11.43,11.43,11.42,11.43,34800.0,8.9027,8.9027,8.8949,8.9027,34800.0
2012-05-08 14:00:00,11.43,11.44,11.42,11.42,46200.0,8.9027,8.9105,8.8949,8.8949,46200.0
2012-05-08 14:05:00,11.42,11.43,11.42,11.42,36000.0,8.8949,8.9027,8.8949,8.8949,36000.0
2012-05-08 14:10:00,11.42,11.42,11.41,11.41,30400.0,8.8949,8.8949,8.8871,8.8871,30400.0
2012-05-08 14:15:00,11.42,11.42,11.4,11.4,40000.0,8.8949,8.8949,8.8793,8.8793,40000.0
2012-05-08 14:20:00,11.4,11.4,11.4,11.4,61600.0,8.8793,8.8793,8.8793,8.8793,61600.0
2012-05-08 14:25:00,11.4,11.41,11.4,11.4,71200.0,8.8793,8.8871,8.8793,8.8793,71200.0
2012-05-08 14:30:00,11.4,11.42,11.4,11.41,73200.0,8.8793,8.8949,8.8793,8.8871,73200.0
2012-05-08 14:35:00,11.4,11.41,11.4,11.4,27400.0,8.8793,8.8871,8.8793,8.8793,27400.0
2012-05-08 14:40:00,11.41,11.43,11.41,11.42,72000.0,8.8871,8.9027,8.8871,8.8949,72000.0
2012-05-08 14:45:00,11.41,11.42,11.4,11.4,36000.0,8.8871,8.8949,8.8793,8.8793,36000.0
2012-05-08 14:50:00,11.41,11.43,11.4,11.42,96200.0,8.8871,8.9027,8.8793,8.8949,96200.0
2012-05-08 14:55:00,11.42,11.42,11.41,11.41,46400.0,8.8949,8.8949,8.8871,8.8871,46400.0
2012-05-08 15:00:00,11.42,11.44,11.41,11.44,87600.0,8.8949,8.9105,8.8871,8.9105,87600.0
2012-05-08 15:05:00,11.44,11.44,11.42,11.43,100600.0,8.9105,8.9105,8.8949,8.9027,100600.0
2012-05-08 15:10:00,11.43,11.44,11.43,11.44,96600.0,8.9027,8.9105,8.9027,8.9105,96600.0
2012-05-08 15:15:00,11.44,11.47,11.44,11.47,110200.0,8.9105,8.9338,8.9105,8.9338,110200.0
2012-05-08 15:20:00,11.47,11.47,11.45,11.45,93000.0,8.9338,8.9338,8.9183,8.9183,93000.0
2012-05-08 15:25:00,11.44,11.47,11.44,11.46,85800.0,8.9105,8.9338,8.9105,8.926,85800.0
2012-05-08 15:30:00,11.46,11.46,11.45,11.45,64600.0,8.926,8.926,8.9183,8.9183,64600.0
2012-05-08 15:35:00,11.45,11.47,11.45,11.46,82800.0,8.9183,8.9338,8.9183,8.926,82800.0
2012-05-08 15:40:00,11.47,11.47,11.44,11.46,137000.0,8.9338,8.9338,8.9105,8.926,137000.0
2012-05-08 15:45:00,11.46,11.46,11.44,11.45,349000.0,8.926,8.926,8.9105,8.9183,349000.0
2012-05-08 15:50:00,11.45,11.46,11.45,11.46,87000.0,8.9183,8.926,8.9183,8.926,87000.0
2012-05-08 15:55:00,11.46,11.47,11.45,11.45,297000.0,8.926,8.9338,8.9183,8.9183,297000.0
2012-05-09 09:30:00,11.39,11.43,11.35,11.36,219600.0,8.8715,8.9027,8.8404,8.8482,219600.0
2012-05-09 09:35:00,11.36,11.37,11.33,11.35,183200.0,8.8482,8.8559,8.8248,8.8404,183200.0
2012-05-09 09:40:00,11.35,11.35,11.31,11.32,90600.0,8.8404,8.8404,8.8092,8.817,90600.0
2012-05-09 09:45:00,11.32,11.33,11.31,11.33,147400.0,8.817,8.8248,8.8092,8.8248,147400.0
2012-05-09 09:50:00,11.32,11.37,11.32,11.35,149400.0,8.817,8.8559,8.817,8.8404,149400.0
2012-05-09 09:55:00,11.35,11.35,11.33,11.35,52200.0,8.8404,8.8404,8.8248,8.8404,52200.0
2012-05-09 10:00:00,11.35,11.4,11.35,11.4,60000.0,8.8404,8.8793,8.8404,8.8793,60000.0
2012-05-09 10:05:00,11.4,11.4,11.37,11.37,161800.0,8.8793,8.8793,8.8559,8.8559,161800.0
2012-05-09 10:10:00,11.37,11.39,11.37,11.38,57600.0,8.8559,8.8715,8.8559,8.8637,57600.0
2012-05-09 10:15:00,11.38,11.38,11.36,11.36,73600.0,8.8637,8.8637,8.8482,8.8482,73600.0
2012-05-09 10:20:00,11.36,11.38,11.36,11.38,126000.0,8.8482,8.8637,8.8482,8.8637,126000.0
2012-05-09 10:25:00,11.38,11.39,11.34,11.35,281600.0,8.8637,8.8715,8.8326,8.8404,281600.0
2012-05-09 10:30:00,11.34,11.37,11.34,11.37,62400.0,8.8326,8.8559,8.8326,8.8559,62400.0
2012-05-09 10:35:00,11.37,11.37,11.35,11.36,118800.0,8.8559,8.8559,8.8404,8.8482,118800.0
2012-05-09 10:40:00,11.36,11.38,11.35,11.37,130600.0,8.8482,8.8637,8.8404,8.8559,130600.0
2012-05-09 10:45:00,11.36,11.38,11.36,11.36,234400.0,8.8482,8.8637,8.8482,8.8482,234400.0
2012-05-09 10:50:00,11.36,11.37,11.35,11.37,102800.0,8.8482,8.8559,8.8404,8.8559,102800.0
2012-05-09 10:55:00,11.37,11.39,11.37,11.39,140400.0,8.8559,8.8715,8.8559,8.8715,140400.0
2012-05-09 11:00:00,11.39,11.4,11.38,11.4,75200.0,8.8715,8.8793,8.8637,8.8793,75200.0
2012-05-09 11:05:00,11.4,11.42,11.4,11.42,156600.0,8.8793,8.8949,8.8793,8.8949,156600.0
2012-05-09 11:10:00,11.42,11.47,11.42,11.45,171600.0,8.8949,8.9338,8.8949,8.9183,171600.0
2012-05-09 11:15:00,11.45,11.46,11.44,11.45,50400.0,8.9183,8.926,8.9105,8.9183,50400.0
2012-05-09 11:20:00,11.45,11.47,11.44,11.46,105000.0,8.9183,8.9338,8.9105,8.926,105000.0
2012-05-09 11:25:00,11.46,11.46,11.44,11.44,110600.0,8.926,8.926,8.9105,8.9105,110600.0
2012-05-09 11:30:00,11.44,11.45,11.43,11.44,54000.0,8.9105,8.9183,8.9027,8.9105,54000.0
2012-05-09 11:35:00,11.44,11.46,11.43,11.46,37200.0,8.9105,8.926,8.9027,8.926,37200.0
2012-05-09 11:40:00,11.46,11.46,11.45,11.45,41600.0,8.926,8.926,8.9183,8.9183,41600.0
2012-05-09 11:45:00,11.45,11.46,11.45,11.46,37000.0,8.9183,8.926,8.9183,8.926,37000.0
2012-05-09 11:50:00,11.46,11.46,11.45,11.45,70000.0,8.926,8.926,8.9183,8.9183,70000.0
2012-05-09 11:55:00,11.45,11.47,11.45,11.46,90200.0,8.9183,8.9338,8.9183,8.926,90200.0
2012-05-09 12:00:00,11.45,11.46,11.45,11.45,81400.0,8.9183,8.926,8.9183,8.9183,81400.0
2012-05-09 12:05:00,11.45,11.45,11.43,11.43,43600.0,8.9183,8.9183,8.9027,8.9027,43600.0
2012-05-09 12:10:00,11.43,11.43,11.41,11.42,179800.0,8.9027,8.9027,8.8871,8.8949,179800.0
2012-05-09 12:15:00,11.42,11.43,11.41,11.43,69000.0,8.8949,8.9027,8.8871,8.9027,69000.0
2012-05-09 12:20:00,11.43,11.44,11.42,11.43,154400.0,8.9027,8.9105,8.8949,8.9027,154400.0
2012-05-09 12:25:00,11.43,11.43,11.42,11.43,91400.0,8.9027,8.9027,8.8949,8.9027,91400.0
2012-05-09 12:30:00,11.43,11.43,11.41,11.42,29000.0,8.9027,8.9027,8.8871,8.8949,29000.0
2012-05-09 12:35:00,11.42,11.42,11.42,11.42,33000.0,8.8949,8.8949,8.8949,8.8949,33000.0
2012-05-09 12:40:00,11.42,11.42,11.41,11.42,83400.0,8.8949,8.8949,8.8871,8.8949,83400.0
2012-05-09 12:45:00,11.42,11.43,11.4,11.43,69400.0,8.8949,8.9027,8.8793,8.9027,69400.0
2012-05-09 12:50:00,11.42,11.44,11.41,11.44,98400.0,8.8949,8.9105,8.8871,8.9105,98400.0
2012-05-09 12:55:00,11.44,11.44,11.43,11.44,71600.0,8.9105,8.9105,8.9027,8.9105,71600.0
2012-05-09 13:00:00,11.44,11.46,11.44,11.46,59200.0,8.9105,8.926,8.9105,8.926,59200.0
2012-05-09 13:05:00,11.46,11.46,11.44,11.44,34000.0,8.926,8.926,8.9105,8.9105,34000.0
2012-05-09 13:10:00,11.44,11.45,11.44,11.44,95800.0,8.9105,8.9183,8.9105,8.9105,95800.0
2012-05-09 13:15:00,11.44,11.45,11.44,11.45,88200.0,8.9105,8.9183,8.9105,8.9183,88200.0
2012-05-09 13:20:00,11.45,11.48,11.45,11.47,100600.0,8.9183,8.9416,8.9183,8.9338,100600.0
2012-05-09 13:25:00,11.47,11.49,11.47,11.49,78200.0,8.9338,8.9494,8.9338,8.9494,78200.0
2012-05-09 13:30:00,11.49,11.51,11.48,11.51,69200.0,8.9494,8.965,8.9416,8.965,69200.0
2012-05-09 13:35:00,11.5,11.51,11.49,11.49,49800.0,8.9572,8.965,8.9494,8.9494,49800.0
2012-05-09 13:40:00,11.49,11.51,11.49,11.51,57600.0,8.9494,8.965,8.9494,8.965,57600.0
2012-05-09 13:45:00,11.5,11.51,11.5,11.51,43800.0,8.9572,8.965,8.9572,8.965,43800.0
2012-05-09 13:50:00,11.51,11.53,11.51,11.52,98200.0,8.965,8.9806,8.965,8.9728,98200.0
2012-05-09 13:55:00,11.52,11.53,11.51,11.51,45800.0,8.9728,8.9806,8.965,8.965,45800.0
2012-05-09 14:00:00,11.51,11.51,11.49,11.49,48200.0,8.965,8.965,8.9494,8.9494,48200.0
2012-05-09 14:05:00,11.49,11.49,11.48,11.49,20200.0,8.9494,8.9494,8.9416,8.9494,20200.0
2012-05-09 14:10:00,11.48,11.5,11.48,11.49,109400.0,8.9416,8.9572,8.9416,8.9494,109400.0
2012-05-09 14:15:00,11.49,11.49,11.47,11.47,41400.0,8.9494,8.9494,8.9338,8.9338,41400.0
2012-05-09 14:20:00,11.48,11.49,11.48,11.49,56800.0,8.9416,8.9494,8.9416,8.9494,56800.0
2012-05-09 14:25:00,11.49,11.5,11.49,11.49,42800.0,8.9494,8.9572,8.9494,8.9494,42800.0
2012-05-09 14:30:00,11.49,11.49,11.47,11.49,40800.0,8.9494,8.9494,8.9338,8.9494,40800.0
2012-05-09 14:35:00,11.48,11.48,11.47,11.47,20600.0,8.9416,8.9416,8.9338,8.9338,20600.0
2012-05-09 14:40:00,11.47,11.47,11.47,11.47,43600.0,8.9338,8.9338,8.9338,8.9338,43600.0
2012-05-09 14:45:00,11.47,11.47,11.45,11.45,61400.0,8.9338,8.9338,8.9183,8.9183,61400.0
2012-05-09 14:50:00,11.45,11.46,11.45,11.45,87400.0,8.9183,8.926,8.9183,8.9183,87400.0
2012-05-09 14:55:00,11.45,11.45,11.44,11.44,41200.0,8.9183,8.9183,8.9105,8.9105,41200.0
2012-05-09 15:00:00,11.44,11.44,11.43,11.43,37400.0,8.9105,8.9105,8.9027,8.9027,37400.0
2012-05-09 15:05:00,11.43,11.44,11.42,11.43,125600.0,8.9027,8.9105,8.8949,8.9027,125600.0
2012-05-09 15:10:00,11.44,11.45,11.43,11.43,75000.0,8.9105,8.9183,8.9027,8.9027,75000.0
2012-05-09 15:15:00,11.43,11.45,11.43,11.44,86000.0,8.9027,8.9183,8.9027,8.9105,86000.0
2012-05-09 15:20:00,11.44,11.46,11.43,11.45,81600.0,8.9105,8.926,8.9027,8.9183,81600.0
2012-05-09 15:25:00,11.45,11.45,11.43,11.43,37000.0,8.9183,8.9183,8.9027,8.9027,37000.0
2012-05-09 15:30:00,11.43,11.43,11.43,11.43,36800.0,8.9027,8.9027,8.9027,8.9027,36800.0
2012-05-09 15:35:00,11.43,11.44,11.43,11.43,151800.0,8.9027,8.9105,8.9027,8.9027,151800.0
2012-05-09 15:40:00,11.44,11.46,11.43,11.44,126200.0,8.9105,8.926,8.9027,8.9105,126200.0
2012-05-09 15:45:00,11.44,11.45,11.43,11.43,70200.0,8.9105,8.9183,8.9027,8.9027,70200.0
2012-05-09 15:50:00,11.43,11.44,11.41,11.42,238400.0,8.9027,8.9105,8.8871,8.8949,238400.0
2012-05-09 15:55:00,11.42,11.42,11.4,11.41,353400.0,8.8949,8.8949,8.8793,8.8871,353400.0
2012-05-10 09:30:00,11.45,11.48,11.42,11.48,154400.0,8.9183,8.9416,8.8949,8.9416,154400.0
2012-05-10 09:35:00,11.48,11.48,11.46,11.47,46800.0,8.9416,8.9416,8.926,8.9338,46800.0
2012-05-10 09:40:00,11.47,11.51,11.47,11.49,79200.0,8.9338,8.965,8.9338,8.9494,79200.0
2012-05-10 09:45:00,11.49,11.49,11.47,11.48,80800.0,8.9494,8.9494,8.9338,8.9416,80800.0
2012-05-10 09:50:00,11.48,11.5,11.47,11.48,142800.0,8.9416,8.9572,8.9338,8.9416,142800.0
2012-05-10 09:55:00,11.47,11.49,11.47,11.47,89400.0,8.9338,8.9494,8.9338,8.9338,89400.0
2012-05-10 10:00:00,11.47,11.47,11.45,11.45,111600.0,8.9338,8.9338,8.9183,8.9183,111600.0
2012-05-10 10:05:00,11.46,11.47,11.44,11.45,153400.0,8.926,8.9338,8.9105,8.9183,153400.0
2012-05-10 10:10:00,11.46,11.47,11.44,11.45,77400.0,8.926,8.9338,8.9105,8.9183,77400.0
2012-05-10 10:15:00,11.45,11.47,11.44,11.44,123200.0,8.9183,8.9338,8.9105,8.9105,123200.0
2012-05-10 10:20:00,11.44,11.46,11.44,11.44,97800.0,8.9105,8.926,8.9105,8.9105,97800.0
2012-05-10 10:25:00,11.44,11.45,11.44,11.45,63400.0,8.9105,8.9183,8.9105,8.9183,63400.0
2012-05-10 10:30:00,11.45,11.46,11.44,11.45,119200.0,8.9183,8.926,8.9105,8.9183,119200.0
2012-05-10 10:35:00,11.44,11.46,11.44,11.46,45800.0,8.9105,8.926,8.9105,8.926,45800.0
2012-05-10 10:40:00,11.46,11.47,11.45,11.46,151800.0,8.926,8.9338,8.9183,8.926,151800.0
2012-05-10 10:45:00,11.46,11.47,11.46,11.46,63200.0,8.926,8.9338,8.926,8.926,63200.0
2012-05-10 10:50:00,11.46,11.46,11.44,11.44,78600.0,8.926,8.926,8.9105,8.9105,78600.0
2012-05-10 10:55:00,11.44,11.45,11.43,11.45,162800.0,8.9105,8.9183,8.9027,8.9183,162800.0
2012-05-10 11:00:00,11.45,11.47,11.45,11.46,130200.0,8.9183,8.9338,8.9183,8.926,130200.0
2012-05-10 11:05:00,11.46,11.47,11.46,11.46,106400.0,8.926,8.9338,8.926,8.926,106400.0
2012-05-10 11:10:00,11.46,11.47,11.45,11.46,107400.0,8.926,8.9338,8.9183,8.926,107400.0
2012-05-10 11:15:00,11.46,11.47,11.46,11.47,47800.0,8.926,8.9338,8.926,8.9338,47800.0
2012-05-10 11:20:00,11.47,11.49,11.47,11.49,181000.0,8.9338,8.9494,8.9338,8.9494,181000.0
2012-05-10 11:25:00,11.49,11.5,11.49,11.49,32800.0,8.9494,8.9572,8.9494,8.9494,32800.0
2012-05-10 11:30:00,11.49,11.53,11.49,11.53,362400.0,8.9494,8.9806,8.9494,8.9806,362400.0
2012-05-10 11:35:00,11.53,11.56,11.53,11.56,175800.0,8.9806,9.0039,8.9806,9.0039,175800.0
2012-05-10 11:40:00,11.56,11.56,11.55,11.55,201800.0,9.0039,9.0039,8.9961,8.9961,201800.0
2012-05-10 11:45:00,11.55,11.55,11.53,11.54,106600.0,8.9961,8.9961,8.9806,8.9884,106600.0
2012-05-10 11:50:00,11.54,11.54,11.53,11.54,74200.0,8.9884,8.9884,8.9806,8.9884,74200.0
2012-05-10 11:55:00,11.54,11.54,11.52,11.53,191800.0,8.9884,8.9884,8.9728,8.9806,191800.0
2012-05-10 12:00:00,11.52,11.52,11.5,11.5,46400.0,8.9728,8.9728,8.9572,8.9572,46400.0
2012-05-10 12:05:00,11.51,11.51,11.49,11.49,142400.0,8.965,8.965,8.9494,8.9494,142400.0
2012-05-10 12:10:00,11.49,11.5,11.49,11.49,81800.0,8.9494,8.9572,8.9494,8.9494,81800.0
2012-05-10 12:15:00,11.5,11.52,11.49,11.5,75400.0,8.9572,8.9728,8.9494,8.9572,75400.0
2012-05-10 12:20:00,11.5,11.51,11.49,11.49,41400.0,8.9572,8.965,8.9494,8.9494,41400.0
2012-05-10 12:25:00,11.49,11.51,11.49,11.49,54800.0,8.9494,8.965,8.9494,8.9494,54800.0
2012-05-10 12:30:00,11.49,11.49,11.47,11.49,46000.0,8.9494,8.9494,8.9338,8.9494,46000.0
2012-05-10 12:35:00,11.49,11.5,11.49,11.49,76200.0,8.9494,8.9572,8.9494,8.9494,76200.0
2012-05-10 12:40:00,11.49,11.5,11.49,11.49,83600.0,8.9494,8.9572,8.9494,8.9494,83600.0
2012-05-10 12:45:00,11.5,11.51,11.49,11.5,20600.0,8.9572,8.965,8.9494,8.9572,20600.0
2012-05-10 12:50:00,11.5,11.53,11.49,11.53,91400.0,8.9572,8.9806,8.9494,8.9806,91400.0
2012-05-10 12:55:00,11.53,11.54,11.52,11.52,102000.0,8.9806,8.9884,8.9728,8.9728,102000.0
2012-05-10 13:00:00,11.52,11.52,11.5,11.52,51600.0,8.9728,8.9728,8.9572,8.9728,51600.0
2012-05-10 13:05:00,11.52,11.53,11.51,11.53,58400.0,8.9728,8.9806,8.965,8.9806,58400.0
2012-05-10 13:10:00,11.53,11.53,11.52,11.53,48200.0,8.9806,8.9806,8.9728,8.9806,48200.0
2012-05-10 13:15:00,11.53,11.53,11.53,11.53,19600.0,8.9806,8.9806,8.9806,8.9806,19600.0
2012-05-10 13:20:00,11.53,11.54,11.53,11.54,39000.0,8.9806,8.9884,8.9806,8.9884,39000.0
2012-05-10 13:25:00,11.54,11.54,11.53,11.54,43800.0,8.9884,8.9884,8.9806,8.9884,43800.0
2012-05-10 13:30:00,11.54,11.56,11.54,11.55,159800.0,8.9884,9.0039,8.9884,8.9961,159800.0
2012-05-10 13:35:00,11.55,11.56,11.55,11.55,41800.0,8.9961,9.0039,8.9961,8.9961,41800.0
2012-05-10 13:40:00,11.55,11.55,11.53,11.53,130600.0,8.9961,8.9961,8.9806,8.9806,130600.0
2012-05-10 13:45:00,11.54,11.55,11.54,11.55,38600.0,8.9884,8.9961,8.9884,8.9961,38600.0
2012-05-10 13:50:00,11.55,11.55,11.54,11.55,37200.0,8.9961,8.9961,8.9884,8.9961,37200.0
2012-05-10 13:55:00,11.55,11.56,11.54,11.54,129400.0,8.9961,9.0039,8.9884,8.9884,129400.0
2012-05-10 14:00:00,11.54,11.55,11.54,11.55,22000.0,8.9884,8.9961,8.9884,8.9961,22000.0
2012-05-10 14:05:00,11.55,11.56,11.55,11.55,196400.0,8.9961,9.0039,8.9961,8.9961,196400.0
2012-05-10 14:10:00,11.55,11.56,11.55,11.56,129800.0,8.9961,9.0039,8.9961,9.0039,129800.0
2012-05-10 14:15:00,11.56,11.56,11.56,11.56,11800.0,9.0039,9.0039,9.0039,9.0039,11800.0
2012-05-10 14:20:00,11.56,11.56,11.55,11.55,47400.0,9.0039,9.0039,8.9961,8.9961,47400.0
2012-05-10 14:25:00,11.55,11.55,11.55,11.55,22200.0,8.9961,8.9961,8.9961,8.9961,22200.0
2012-05-10 14:30:00,11.55,11.55,11.55,11.55,106600.0,8.9961,8.9961,8.9961,8.9961,106600.0
2012-05-10 14:35:00,11.55,11.55,11.54,11.54,46000.0,8.9961,8.9961,8.9884,8.9884,46000.0
2012-05-10 14:40:00,11.54,11.55,11.53,11.54,85400.0,8.9884,8.9961,8.9806,8.9884,85400.0
2012-05-10 14:45:00,11.53,11.54,11.52,11.53,74000.0,8.9806,8.9884,8.9728,8.9806,74000.0
2012-05-10 14:50:00,11.53,11.53,11.52,11.53,51200.0,8.9806,8.9806,8.9728,8.9806,51200.0
2012-05-10 14:55:00,11.52,11.53,11.52,11.53,29800.0,8.9728,8.9806,8.9728,8.9806,29800.0
2012-05-10 15:00:00,11.53,11.54,11.52,11.53,137600.0,8.9806,8.9884,8.9728,8.9806,137600.0
2012-05-10 15:05:00,11.53,11.53,11.53,11.53,24600.0,8.9806,8.9806,8.9806,8.9806,24600.0
2012-05-10 15:10:00,11.53,11.55,11.53,11.54,116200.0,8.9806,8.9961,8.9806,8.9884,116200.0
2012-05-10 15:15:00,11.55,11.55,11.54,11.55,59400.0,8.9961,8.9961,8.9884,8.9961,59400.0
2012-05-10 15:20:00,11.55,11.55,11.52,11.54,365600.0,8.9961,8.9961,8.9728,8.9884,365600.0
2012-05-10 15:25:00,11.54,11.54,11.54,11.54,25600.0,8.9884,8.9884,8.9884,8.9884,25600.0
2012-05-10 15:30:00,11.54,11.55,11.54,11.55,82800.0,8.9884,8.9961,8.9884,8.9961,82800.0
2012-05-10 15:35:00,11.55,11.55,11.54,11.55,118800.0,8.9961,8.9961,8.9884,8.9961,118800.0
2012-05-10 15:40:00,11.55,11.55,11.54,11.55,217800.0,8.9961,8.9961,8.9884,8.9961,217800.0
2012-05-10 15:45:00,11.55,11.55,11.53,11.54,182000.0,8.9961,8.9961,8.9806,8.9884,182000.0
2012-05-10 15:50:00,11.53,11.54,11.51,11.51,313200.0,8.9806,8.9884,8.965,8.965,313200.0
2012-05-10 15:55:00,11.52,11.54,11.51,11.54,328000.0,8.9728,8.9884,8.965,8.9884,328000.0
2012-05-11 09:30:00,11.43,11.46,11.35,11.43,414400.0,8.9473,8.9707,8.8846,8.9473,414400.0
2012-05-11 09:35:00,11.43,11.46,11.43,11.43,236400.0,8.9473,8.9707,8.9473,8.9473,236400.0
2012-05-11 09:40:00,11.43,11.45,11.42,11.43,318800.0,8.9473,8.9629,8.9394,8.9473,318800.0
2012-05-11 09:45:00,11.43,11.45,11.43,11.44,143600.0,8.9473,8.9629,8.9473,8.9551,143600.0
2012-05-11 09:50:00,11.45,11.46,11.42,11.43,93400.0,8.9629,8.9707,8.9394,8.9473,93400.0
2012-05-11 09:55:00,11.44,11.45,11.42,11.42,131600.0,8.9551,8.9629,8.9394,8.9394,131600.0
2012-05-11 10:00:00,11.42,11.45,11.42,11.44,91200.0,8.9394,8.9629,8.9394,8.9551,91200.0
2012-05-11 10:05:00,11.44,11.48,11.44,11.48,109200.0,8.9551,8.9864,8.9551,8.9864,109200.0
2012-05-11 10:10:00,11.48,11.49,11.46,11.46,140800.0,8.9864,8.9942,8.9707,8.9707,140800.0
2012-05-11 10:15:00,11.46,11.49,11.46,11.49,124600.0,8.9707,8.9942,8.9707,8.9942,124600.0
2012-05-11 10:20:00,11.49,11.5,11.49,11.49,54600.0,8.9942,9.002,8.9942,8.9942,54600.0
2012-05-11 10:25:00,11.49,11.51,11.49,11.49,51600.0,8.9942,9.0099,8.9942,8.9942,51600.0
2012-05-11 10:30:00,11.49,11.49,11.47,11.47,166600.0,8.9942,8.9942,8.9786,8.9786,166600.0
2012-05-11 10:35:00,11.48,11.48,11.47,11.47,49600.0,8.9864,8.9864,8.9786,8.9786,49600.0
2012-05-11 10:40:00,11.48,11.49,11.47,11.48,123000.0,8.9864,8.9942,8.9786,8.9864,123000.0
2012-05-11 10:45:00,11.49,11.49,11.48,11.49,42800.0,8.9942,8.9942,8.9864,8.9942,42800.0
2012-05-11 10:50:00,11.49,11.5,11.48,11.5,53600.0,8.9942,9.002,8.9864,9.002,53600.0
2012-05-11 10:55:00,11.5,11.51,11.49,11.51,86600.0,9.002,9.0099,8.9942,9.0099,86600.0
2012-05-11 11:00:00,11.51,11.53,11.51,11.52,213400.0,9.0099,9.0255,9.0099,9.0177,213400.0
2012-05-11 11:05:00,11.52,11.55,11.52,11.55,85400.0,9.0177,9.0412,9.0177,9.0412,85400.0
2012-05-11 11:10:00,11.55,11.56,11.54,11.55,155200.0,9.0412,9.049,9.0334,9.0412,155200.0
2012-05-11 11:15:00,11.55,11.56,11.55,11.56,68000.0,9.0412,9.049,9.0412,9.049,68000.0
2012-05-11 11:20:00,11.56,11.56,11.55,11.56,112200.0,9.049,9.049,9.0412,9.049,112200.0
2012-05-11 11:25:00,11.56,11.56,11.55,11.56,75800.0,9.049,9.049,9.0412,9.049,75800.0
2012-05-11 11:30:00,11.56,11.58,11.56,11.57,95800.0,9.049,9.0647,9.049,9.0568,95800.0
2012-05-11 11:35:00,11.57,11.57,11.56,11.56,41000.0,9.0568,9.0568,9.049,9.049,41000.0
2012-05-11 11:40:00,11.56,11.56,11.55,11.56,104400.0,9.049,9.049,9.0412,9.049,104400.0
2012-05-11 11:45:00,11.56,11.58,11.56,11.58,100800.0,9.049,9.0647,9.049,9.0647,100800.0
2012-05-11 11:50:00,11.57,11.57,11.55,11.56,153800.0,9.0568,9.0568,9.0412,9.049,153800.0
2012-05-11 11:55:00,11.56,11.56,11.55,11.55,19600.0,9.049,9.049,9.0412,9.0412,19600.0
2012-05-11 12:00:00,11.55,11.56,11.54,11.54,122200.0,9.0412,9.049,9.0334,9.0334,122200.0
2012-05-11 12:05:00,11.54,11.54,11.52,11.53,89400.0,9.0334,9.0334,9.0177,9.0255,89400.0
2012-05-11 12:10:00,11.53,11.53,11.51,11.51,97600.0,9.0255,9.0255,9.0099,9.0099,97600.0
2012-05-11 12:15:00,11.52,11.54,11.52,11.54,74200.0,9.0177,9.0334,9.0177,9.0334,74200.0
2012-05-11 12:20:00,11.54,11.55,11.54,11.54,176000.0,9.0334,9.0412,9.0334,9.0334,176000.0
2012-05-11 12:25:00,11.55,11.55,11.53,11.53,26600.0,9.0412,9.0412,9.0255,9.0255,26600.0
2012-05-11 12:30:00,11.53,11.54,11.53,11.54,26600.0,9.0255,9.0334,9.0255,9.0334,26600.0
2012-05-11 12:35:00,11.54,11.54,11.54,11.54,8400.0,9.0334,9.0334,9.0334,9.0334,8400.0
2012-05-11 12:40:00,11.54,11.55,11.53,11.54,41400.0,9.0334,9.0412,9.0255,9.0334,41400.0
2012-05-11 12:45:00,11.54,11.54,11.53,11.54,33800.0,9.0334,9.0334,9.0255,9.0334,33800.0
2012-05-11 12:50:00,11.54,11.54,11.53,11.53,33200.0,9.0334,9.0334,9.0255,9.0255,33200.0
2012-05-11 12:55:00,11.53,11.53,11.52,11.53,126800.0,9.0255,9.0255,9.0177,9.0255,126800.0
2012-05-11 13:00:00,11.53,11.53,11.52,11.53,45800.0,9.0255,9.0255,9.0177,9.0255,45800.0
2012-05-11 13:05:00,11.53,11.54,11.53,11.53,153600.0,9.0255,9.0334,9.0255,9.0255,153600.0
2012-05-11 13:10:00,11.54,11.54,11.52,11.53,58400.0,9.0334,9.0334,9.0177,9.0255,58400.0
2012-05-11 13:15:00,11.53,11.53,11.52,11.52,13200.0,9.0255,9.0255,9.0177,9.0177,13200.0
2012-05-11 13:20:00,11.52,11.53,11.5,11.5,46800.0,9.0177,9.0255,9.002,9.002,46800.0
2012-05-11 13:25:00,11.5,11.52,11.5,11.52,43400.0,9.002,9.0177,9.002,9.0177,43400.0
2012-05-11 13:30:00,11.52,11.54,11.51,11.53,112600.0,9.0177,9.0334,9.0099,9.0255,112600.0
2012-05-11 13:35:00,11.52,11.54,11.52,11.53,230600.0,9.0177,9.0334,9.0177,9.0255,230600.0
2012-05-11 13:40:00,11.53,11.54,11.53,11.54,106200.0,9.0255,9.0334,9.0255,9.0334,106200.0
2012-05-11 13:45:00,11.54,11.54,11.53,11.53,55000.0,9.0334,9.0334,9.0255,9.0255,55000.0
2012-05-11 13:50:00,11.53,11.53,11.52,11.52,44200.0,9.0255,9.0255,9.0177,9.0177,44200.0
2012-05-11 13:55:00,11.53,11.53,11.52,11.52,25000.0,9.0255,9.0255,9.0177,9.0177,25000.0
2012-05-11 14:00:00,11.52,11.54,11.5,11.5,156200.0,9.0177,9.0334,9.002,9.002,156200.0
2012-05-11 14:05:00,11.5,11.51,11.49,11.5,33800.0,9.002,9.0099,8.9942,9.002,33800.0
2012-05-11 14:10:00,11.5,11.52,11.49,11.52,86600.0,9.002,9.0177,8.9942,9.0177,86600.0
2012-05-11 14:15:00,11.51,11.54,11.51,11.52,107400.0,9.0099,9.0334,9.0099,9.0177,107400.0
2012-05-11 14:20:00,11.53,11.53,11.52,11.52,14200.0,9.0255,9.0255,9.0177,9.0177,14200.0
2012-05-11 14:25:00,11.53,11.54,11.52,11.52,85600.0,9.0255,9.0334,9.0177,9.0177,85600.0
2012-05-11 14:30:00,11.52,11.53,11.51,11.52,85800.0,9.0177,9.0255,9.0099,9.0177,85800.0
2012-05-11 14:35:00,11.52,11.52,11.52,11.52,14800.0,9.0177,9.0177,9.0177,9.0177,14800.0
2012-05-11 14:40:00,11.52,11.52,11.51,11.52,99400.0,9.0177,9.0177,9.0099,9.0177,99400.0
2012-05-11 14:45:00,11.52,11.54,11.52,11.53,95600.0,9.0177,9.0334,9.0177,9.0255,95600.0
2012-05-11 14:50:00,11.53,11.53,11.52,11.53,54400.0,9.0255,9.0255,9.0177,9.0255,54400.0
2012-05-11 14:55:00,11.53,11.53,11.52,11.53,77400.0,9.0255,9.0255,9.0177,9.0255,77400.0
2012-05-11 15:00:00,11.53,11.53,11.51,11.51,67200.0,9.0255,9.0255,9.0099,9.0099,67200.0
2012-05-11 15:05:00,11.52,11.52,11.49,11.51,96200.0,9.0177,9.0177,8.9942,9.0099,96200.0
2012-05-11 15:10:00,11.51,11.52,11.5,11.51,88600.0,9.0099,9.0177,9.002,9.0099,88600.0
2012-05-11 15:15:00,11.52,11.52,11.51,11.52,47000.0,9.0177,9.0177,9.0099,9.0177,47000.0
2012-05-11 15:20:00,11.52,11.52,11.51,11.51,63400.0,9.0177,9.0177,9.0099,9.0099,63400.0
2012-05-11 15:25:00,11.51,11.51,11.5,11.51,70200.0,9.0099,9.0099,9.002,9.0099,70200.0
2012-05-11 15:30:00,11.5,11.51,11.49,11.49,116400.0,9.002,9.0099,8.9942,8.9942,116400.0
2012-05-11 15:35:00,11.49,11.5,11.49,11.49,282800.0,8.9942,9.002,8.9942,8.9942,282800.0
2012-05-11 15:40:00,11.49,11.49,11.49,11.49,140400.0,8.9942,8.9942,8.9942,8.9942,140400.0
2012-05-11 15:45:00,11.49,11.49,11.49,11.49,319000.0,8.9942,8.9942,8.9942,8.9942,319000.0
2012-05-11 15:50:00,11.49,11.49,11.47,11.47,203400.0,8.9942,8.9942,8.9786,8.9786,203400.0
2012-05-11 15:55:00,11.47,11.49,11.47,11.49,474800.0,8.9786,8.9942,8.9786,8.9942,474800.0
2012-05-14 09:30:00,11.34,11.36,11.25,11.28,757400.0,8.8768,8.8925,8.8063,8.8298,757400.0
2012-05-14 09:35:00,11.28,11.29,11.26,11.27,217600.0,8.8298,8.8377,8.8142,8.822,217600.0
2012-05-14 09:40:00,11.28,11.3,11.27,11.29,199600.0,8.8298,8.8455,8.822,8.8377,199600.0
2012-05-14 09:45:00,11.29,11.29,11.26,11.26,169200.0,8.8377,8.8377,8.8142,8.8142,169200.0
2012-05-14 09:50:00,11.26,11.29,11.26,11.29,193400.0,8.8142,8.8377,8.8142,8.8377,193400.0
2012-05-14 09:55:00,11.29,11.29,11.27,11.28,230400.0,8.8377,8.8377,8.822,8.8298,230400.0
2012-05-14 10:00:00,11.27,11.29,11.26,11.26,230000.0,8.822,8.8377,8.8142,8.8142,230000.0
2012-05-14 10:05:00,11.26,11.26,11.22,11.22,252800.0,8.8142,8.8142,8.7829,8.7829,252800.0
2012-05-14 10:10:00,11.23,11.23,11.21,11.22,192400.0,8.7907,8.7907,8.775,8.7829,192400.0
2012-05-14 10:15:00,11.22,11.22,11.22,11.22,60400.0,8.7829,8.7829,8.7829,8.7829,60400.0
2012-05-14 10:20:00,11.22,11.24,11.22,11.24,131600.0,8.7829,8.7985,8.7829,8.7985,131600.0
2012-05-14 10:25:00,11.24,11.24,11.21,11.21,86200.0,8.7985,8.7985,8.775,8.775,86200.0
2012-05-14 10:30:00,11.21,11.21,11.2,11.2,108200.0,8.775,8.775,8.7672,8.7672,108200.0
2012-05-14 10:35:00,11.2,11.26,11.2,11.26,220200.0,8.7672,8.8142,8.7672,8.8142,220200.0
2012-05-14 10:40:00,11.26,11.28,11.26,11.27,133600.0,8.8142,8.8298,8.8142,8.822,133600.0
2012-05-14 10:45:00,11.27,11.27,11.25,11.26,116200.0,8.822,8.822,8.8063,8.8142,116200.0
2012-05-14 10:50:00,11.27,11.31,11.26,11.31,155600.0,8.822,8.8533,8.8142,8.8533,155600.0
2012-05-14 10:55:00,11.31,11.31,11.28,11.28,114200.0,8.8533,8.8533,8.8298,8.8298,114200.0
2012-05-14 11:00:00,11.28,11.28,11.26,11.28,116000.0,8.8298,8.8298,8.8142,8.8298,116000.0
2012-05-14 11:05:00,11.29,11.32,11.28,11.3,155000.0,8.8377,8.8611,8.8298,8.8455,155000.0
2012-05-14 11:10:00,11.3,11.31,11.28,11.3,204800.0,8.8455,8.8533,8.8298,8.8455,204800.0
2012-05-14 11:15:00,11.3,11.3,11.28,11.29,78400.0,8.8455,8.8455,8.8298,8.8377,78400.0
2012-05-14 11:20:00,11.29,11.32,11.29,11.31,69800.0,8.8377,8.8611,8.8377,8.8533,69800.0
2012-05-14 11:25:00,11.31,11.33,11.3,11.31,116800.0,8.8533,8.869,8.8455,8.8533,116800.0
2012-05-14 11:30:00,11.3,11.33,11.29,11.32,160400.0,8.8455,8.869,8.8377,8.8611,160400.0
2012-05-14 11:35:00,11.31,11.33,11.31,11.33,109400.0,8.8533,8.869,8.8533,8.869,109400.0
2012-05-14 11:40:00,11.33,11.33,11.32,11.32,33000.0,8.869,8.869,8.8611,8.8611,33000.0
2012-05-14 11:45:00,11.32,11.33,11.31,11.31,103000.0,8.8611,8.869,8.8533,8.8533,103000.0
2012-05-14 11:50:00,11.31,11.31,11.3,11.3,43000.0,8.8533,8.8533,8.8455,8.8455,43000.0
2012-05-14 11:55:00,11.3,11.3,11.29,11.3,123800.0,8.8455,8.8455,8.8377,8.8455,123800.0
2012-05-14 12:00:00,11.29,11.29,11.28,11.28,58800.0,8.8377,8.8377,8.8298,8.8298,58800.0
2012-05-14 12:05:00,11.28,11.29,11.27,11.27,63000.0,8.8298,8.8377,8.822,8.822,63000.0
2012-05-14 12:10:00,11.27,11.28,11.27,11.28,26600.0,8.822,8.8298,8.822,8.8298,26600.0
2012-05-14 12:15:00,11.28,11.28,11.27,11.27,42000.0,8.8298,8.8298,8.822,8.822,42000.0
2012-05-14 12:20:00,11.27,11.27,11.27,11.27,24400.0,8.822,8.822,8.822,8.822,24400.0
2012-05-14 12:25:00,11.27,11.27,11.26,11.27,34600.0,8.822,8.822,8.8142,8.822,34600.0
2012-05-14 12:30:00,11.27,11.27,11.25,11.26,49600.0,8.822,8.822,8.8063,8.8142,49600.0
2012-05-14 12:35:00,11.26,11.26,11.26,11.26,28600.0,8.8142,8.8142,8.8142,8.8142,28600.0
2012-05-14 12:40:00,11.26,11.28,11.25,11.28,119200.0,8.8142,8.8298,8.8063,8.8298,119200.0
2012-05-14 12:45:00,11.28,11.3,11.28,11.3,120200.0,8.8298,8.8455,8.8298,8.8455,120200.0
2012-05-14 12:50:00,11.3,11.31,11.29,11.3,46800.0,8.8455,8.8533,8.8377,8.8455,46800.0
2012-05-14 12:55:00,11.3,11.31,11.28,11.29,80000.0,8.8455,8.8533,8.8298,8.8377,80000.0
2012-05-14 13:00:00,11.29,11.3,11.28,11.28,98400.0,8.8377,8.8455,8.8298,8.8298,98400.0
2012-05-14 13:05:00,11.28,11.3,11.28,11.3,59800.0,8.8298,8.8455,8.8298,8.8455,59800.0
2012-05-14 13:10:00,11.3,11.3,11.28,11.29,86400.0,8.8455,8.8455,8.8298,8.8377,86400.0
2012-05-14 13:15:00,11.29,11.29,11.27,11.29,67000.0,8.8377,8.8377,8.822,8.8377,67000.0
2012-05-14 13:20:00,11.28,11.29,11.28,11.29,44600.0,8.8298,8.8377,8.8298,8.8377,44600.0
2012-05-14 13:25:00,11.29,11.29,11.28,11.29,74000.0,8.8377,8.8377,8.8298,8.8377,74000.0
2012-05-14 13:30:00,11.29,11.32,11.29,11.32,104800.0,8.8377,8.8611,8.8377,8.8611,104800.0
2012-05-14 13:35:00,11.32,11.32,11.31,11.31,31400.0,8.8611,8.8611,8.8533,8.8533,31400.0
2012-05-14 13:40:00,11.31,11.32,11.31,11.31,51400.0,8.8533,8.8611,8.8533,8.8533,51400.0
2012-05-14 13:45:00,11.31,11.31,11.31,11.31,40800.0,8.8533,8.8533,8.8533,8.8533,40800.0
2012-05-14 13:50:00,11.31,11.35,11.31,11.34,138400.0,8.8533,8.8846,8.8533,8.8768,138400.0
2012-05-14 13:55:00,11.34,11.34,11.31,11.32,108000.0,8.8768,8.8768,8.8533,8.8611,108000.0
2012-05-14 14:00:00,11.32,11.34,11.31,11.34,126600.0,8.8611,8.8768,8.8533,8.8768,126600.0
2012-05-14 14:05:00,11.33,11.34,11.33,11.33,25000.0,8.869,8.8768,8.869,8.869,25000.0
2012-05-14 14:10:00,11.33,11.33,11.32,11.32,43400.0,8.869,8.869,8.8611,8.8611,43400.0
2012-05-14 14:15:00,11.32,11.33,11.31,11.31,58000.0,8.8611,8.869,8.8533,8.8533,58000.0
2012-05-14 14:20:00,11.31,11.33,11.31,11.32,127200.0,8.8533,8.869,8.8533,8.8611,127200.0
2012-05-14 14:25:00,11.32,11.32,11.31,11.31,46600.0,8.8611,8.8611,8.8533,8.8533,46600.0
2012-05-14 14:30:00,11.31,11.31,11.31,11.31,25200.0,8.8533,8.8533,8.8533,8.8533,25200.0
2012-05-14 14:35:00,11.31,11.31,11.31,11.31,73800.0,8.8533,8.8533,8.8533,8.8533,73800.0
2012-05-14 14:40:00,11.31,11.33,11.31,11.33,113400.0,8.8533,8.869,8.8533,8.869,113400.0
2012-05-14 14:45:00,11.33,11.33,11.31,11.32,86400.0,8.869,8.869,8.8533,8.8611,86400.0
2012-05-14 14:50:00,11.31,11.33,11.31,11.32,96600.0,8.8533,8.869,8.8533,8.8611,96600.0
2012-05-14 14:55:00,11.32,11.33,11.31,11.31,76600.0,8.8611,8.869,8.8533,8.8533,76600.0
2012-05-14 15:00:00,11.31,11.31,11.3,11.31,213800.0,8.8533,8.8533,8.8455,8.8533,213800.0
2012-05-14 15:05:00,11.3,11.31,11.3,11.3,68400.0,8.8455,8.8533,8.8455,8.8455,68400.0
2012-05-14 15:10:00,11.3,11.31,11.3,11.3,135800.0,8.8455,8.8533,8.8455,8.8455,135800.0
2012-05-14 15:15:00,11.3,11.3,11.29,11.29,115000.0,8.8455,8.8455,8.8377,8.8377,115000.0
2012-05-14 15:20:00,11.29,11.29,11.29,11.29,70400.0,8.8377,8.8377,8.8377,8.8377,70400.0
2012-05-14 15:25:00,11.29,11.29,11.29,11.29,73200.0,8.8377,8.8377,8.8377,8.8377,73200.0
2012-05-14 15:30:00,11.29,11.31,11.29,11.31,222400.0,8.8377,8.8533,8.8377,8.8533,222400.0
2012-05-14 15:35:00,11.31,11.31,11.3,11.3,147000.0,8.8533,8.8533,8.8455,8.8455,147000.0
2012-05-14 15:40:00,11.3,11.3,11.29,11.29,146000.0,8.8455,8.8455,8.8377,8.8377,146000.0
2012-05-14 15:45:00,11.29,11.29,11.27,11.27,339400.0,8.8377,8.8377,8.822,8.822,339400.0
2012-05-14 15:50:00,11.27,11.28,11.26,11.26,313600.0,8.822,8.8298,8.8142,8.8142,313600.0
2012-05-14 15:55:00,11.26,11.27,11.26,11.27,415400.0,8.8142,8.822,8.8142,8.822,415400.0
2012-05-15 09:30:00,11.21,11.25,11.19,11.19,250600.0,8.775,8.8063,8.7594,8.7594,250600.0
2012-05-15 09:35:00,11.19,11.21,11.18,11.19,118800.0,8.7594,8.775,8.7516,8.7594,118800.0
2012-05-15 09:40:00,11.19,11.19,11.15,11.16,166800.0,8.7594,8.7594,8.7281,8.7359,166800.0
2012-05-15 09:45:00,11.15,11.18,11.15,11.18,77800.0,8.7281,8.7516,8.7281,8.7516,77800.0
2012-05-15 09:50:00,11.18,11.18,11.16,11.18,281000.0,8.7516,8.7516,8.7359,8.7516,281000.0
2012-05-15 09:55:00,11.17,11.19,11.17,11.19,106400.0,8.7437,8.7594,8.7437,8.7594,106400.0
2012-05-15 10:00:00,11.19,11.22,11.17,11.19,167600.0,8.7594,8.7829,8.7437,8.7594,167600.0
2012-05-15 10:05:00,11.19,11.21,11.19,11.21,133800.0,8.7594,8.775,8.7594,8.775,133800.0
2012-05-15 10:10:00,11.21,11.21,11.18,11.19,114000.0,8.775,8.775,8.7516,8.7594,114000.0
2012-05-15 10:15:00,11.19,11.19,11.16,11.17,136400.0,8.7594,8.7594,8.7359,8.7437,136400.0
2012-05-15 10:20:00,11.17,11.2,11.17,11.19,121400.0,8.7437,8.7672,8.7437,8.7594,121400.0
2012-05-15 10:25:00,11.19,11.21,11.18,11.21,70800.0,8.7594,8.775,8.7516,8.775,70800.0
2012-05-15 10:30:00,11.2,11.22,11.2,11.22,323400.0,8.7672,8.7829,8.7672,8.7829,323400.0
2012-05-15 10:35:00,11.22,11.22,11.21,11.21,86400.0,8.7829,8.7829,8.775,8.775,86400.0
2012-05-15 10:40:00,11.21,11.22,11.2,11.21,76200.0,8.775,8.7829,8.7672,8.775,76200.0
2012-05-15 10:45:00,11.21,11.22,11.2,11.2,129600.0,8.775,8.7829,8.7672,8.7672,129600.0
2012-05-15 10:50:00,11.2,11.21,11.18,11.18,73000.0,8.7672,8.775,8.7516,8.7516,73000.0
2012-05-15 10:55:00,11.19,11.21,11.18,11.21,42000.0,8.7594,8.775,8.7516,8.775,42000.0
2012-05-15 11:00:00,11.21,11.21,11.15,11.15,139800.0,8.775,8.775,8.7281,8.7281,139800.0
2012-05-15 11:05:00,11.16,11.16,11.15,11.15,116000.0,8.7359,8.7359,8.7281,8.7281,116000.0
2012-05-15 11:10:00,11.15,11.15,11.12,11.13,129000.0,8.7281,8.7281,8.7046,8.7124,129000.0
2012-05-15 11:15:00,11.13,11.13,11.11,11.12,145000.0,8.7124,8.7124,8.6968,8.7046,145000.0
2012-05-15 11:20:00,11.12,11.13,11.12,11.13,85200.0,8.7046,8.7124,8.7046,8.7124,85200.0
2012-05-15 11:25:00,11.13,11.13,11.13,11.13,50000.0,8.7124,8.7124,8.7124,8.7124,50000.0
2012-05-15 11:30:00,11.13,11.15,11.13,11.15,124800.0,8.7124,8.7281,8.7124,8.7281,124800.0
2012-05-15 11:35:00,11.15,11.18,11.15,11.17,161800.0,8.7281,8.7516,8.7281,8.7437,161800.0
2012-05-15 11:40:00,11.17,11.2,11.17,11.2,71800.0,8.7437,8.7672,8.7437,8.7672,71800.0
2012-05-15 11:45:00,11.2,11.22,11.19,11.21,100000.0,8.7672,8.7829,8.7594,8.775,100000.0
2012-05-15 11:50:00,11.21,11.22,11.2,11.2,69400.0,8.775,8.7829,8.7672,8.7672,69400.0
2012-05-15 11:55:00,11.2,11.21,11.19,11.21,110400.0,8.7672,8.775,8.7594,8.775,110400.0
2012-05-15 12:00:00,11.21,11.21,11.21,11.21,55200.0,8.775,8.775,8.775,8.775,55200.0
2012-05-15 12:05:00,11.21,11.22,11.2,11.2,105800.0,8.775,8.7829,8.7672,8.7672,105800.0
2012-05-15 12:10:00,11.2,11.2,11.19,11.19,60400.0,8.7672,8.7672,8.7594,8.7594,60400.0
2012-05-15 12:15:00,11.2,11.2,11.19,11.2,75000.0,8.7672,8.7672,8.7594,8.7672,75000.0
2012-05-15 12:20:00,11.2,11.2,11.19,11.2,56000.0,8.7672,8.7672,8.7594,8.7672,56000.0
2012-05-15 12:25:00,11.19,11.2,11.17,11.17,234200.0,8.7594,8.7672,8.7437,8.7437,234200.0
2012-05-15 12:30:00,11.17,11.18,11.17,11.18,172200.0,8.7437,8.7516,8.7437,8.7516,172200.0
2012-05-15 12:35:00,11.18,11.18,11.18,11.18,85400.0,8.7516,8.7516,8.7516,8.7516,85400.0
2012-05-15 12:40:00,11.18,11.18,11.18,11.18,76400.0,8.7516,8.7516,8.7516,8.7516,76400.0
2012-05-15 12:45:00,11.18,11.18,11.16,11.16,93200.0,8.7516,8.7516,8.7359,8.7359,93200.0
2012-05-15 12:50:00,11.16,11.17,11.15,11.15,170000.0,8.7359,8.7437,8.7281,8.7281,170000.0
2012-05-15 12:55:00,11.15,11.18,11.15,11.18,88200.0,8.7281,8.7516,8.7281,8.7516,88200.0
2012-05-15 13:00:00,11.18,11.18,11.17,11.18,132000.0,8.7516,8.7516,8.7437,8.7516,132000.0
2012-05-15 13:05:00,11.18,11.18,11.17,11.17,37600.0,8.7516,8.7516,8.7437,8.7437,37600.0
2012-05-15 13:10:00,11.17,11.18,11.17,11.17,37000.0,8.7437,8.7516,8.7437,8.7437,37000.0
2012-05-15 13:15:00,11.17,11.17,11.16,11.17,29200.0,8.7437,8.7437,8.7359,8.7437,29200.0
2012-05-15 13:20:00,11.17,11.17,11.17,11.17,22200.0,8.7437,8.7437,8.7437,8.7437,22200.0
2012-05-15 13:25:00,11.17,11.17,11.17,11.17,15200.0,8.7437,8.7437,8.7437,8.7437,15200.0
2012-05-15 13:30:00,11.17,11.17,11.15,11.15,61600.0,8.7437,8.7437,8.7281,8.7281,61600.0
2012-05-15 13:35:00,11.16,11.17,11.16,11.17,51800.0,8.7359,8.7437,8.7359,8.7437,51800.0
2012-05-15 13:40:00,11.17,11.17,11.15,11.16,50800.0,8.7437,8.7437,8.7281,8.7359,50800.0
2012-05-15 13:45:00,11.16,11.17,11.15,11.15,68400.0,8.7359,8.7437,8.7281,8.7281,68400.0
2012-05-15 13:50:00,11.15,11.15,11.15,11.15,134800.0,8.7281,8.7281,8.7281,8.7281,134800.0
2012-05-15 13:55:00,11.15,11.15,11.11,11.12,237400.0,8.7281,8.7281,8.6968,8.7046,237400.0
2012-05-15 14:00:00,11.12,11.13,11.11,11.13,73200.0,8.7046,8.7124,8.6968,8.7124,73200.0
2012-05-15 14:05:00,11.13,11.13,11.13,11.13,52400.0,8.7124,8.7124,8.7124,8.7124,52400.0
2012-05-15 14:10:00,11.13,11.15,11.13,11.15,32600.0,8.7124,8.7281,8.7124,8.7281,32600.0
2012-05-15 14:15:00,11.14,11.15,11.13,11.13,65200.0,8.7202,8.7281,8.7124,8.7124,65200.0
2012-05-15 14:20:00,11.13,11.15,11.13,11.15,72800.0,8.7124,8.7281,8.7124,8.7281,72800.0
2012-05-15 14:25:00,11.14,11.15,11.14,11.15,60000.0,8.7202,8.7281,8.7202,8.7281,60000.0
2012-05-15 14:30:00,11.15,11.15,11.14,11.14,59800.0,8.7281,8.7281,8.7202,8.7202,59800.0
2012-05-15 14:35:00,11.15,11.15,11.12,11.13,88400.0,8.7281,8.7281,8.7046,8.7124,88400.0
2012-05-15 14:40:00,11.13,11.13,11.12,11.13,169200.0,8.7124,8.7124,8.7046,8.7124,169200.0
2012-05-15 14:45:00,11.13,11.15,11.13,11.15,59800.0,8.7124,8.7281,8.7124,8.7281,59800.0
2012-05-15 14:50:00,11.15,11.15,11.13,11.13,121800.0,8.7281,8.7281,8.7124,8.7124,121800.0
2012-05-15 14:55:00,11.13,11.13,11.13,11.13,62000.0,8.7124,8.7124,8.7124,8.7124,62000.0
2012-05-15 15:00:00,11.13,11.13,11.11,11.12,156800.0,8.7124,8.7124,8.6968,8.7046,156800.0
2012-05-15 15:05:00,11.13,11.13,11.1,11.11,111200.0,8.7124,8.7124,8.6889,8.6968,111200.0
2012-05-15 15:10:00,11.11,11.12,11.1,11.11,101400.0,8.6968,8.7046,8.6889,8.6968,101400.0
2012-05-15 15:15:00,11.11,11.11,11.09,11.1,142400.0,8.6968,8.6968,8.6811,8.6889,142400.0
2012-05-15 15:20:00,11.1,11.1,11.08,11.09,107400.0,8.6889,8.6889,8.6733,8.6811,107400.0
2012-05-15 15:25:00,11.09,11.09,11.06,11.06,179400.0,8.6811,8.6811,8.6576,8.6576,179400.0
2012-05-15 15:30:00,11.07,11.09,11.06,11.09,219000.0,8.6654,8.6811,8.6576,8.6811,219000.0
2012-05-15 15:35:00,11.09,11.1,11.08,11.09,188400.0,8.6811,8.6889,8.6733,8.6811,188400.0
2012-05-15 15:40:00,11.08,11.1,11.08,11.08,364400.0,8.6733,8.6889,8.6733,8.6733,364400.0
2012-05-15 15:45:00,11.08,11.09,11.06,11.07,279800.0,8.6733,8.6811,8.6576,8.6654,279800.0
2012-05-15 15:50:00,11.07,11.07,11.06,11.07,168000.0,8.6654,8.6654,8.6576,8.6654,168000.0
2012-05-15 15:55:00,11.07,11.09,11.06,11.08,706200.0,8.6654,8.6811,8.6576,8.6733,706200.0
2012-05-16 09:30:00,11.13,11.19,11.09,11.19,168200.0,8.7124,8.7594,8.6811,8.7594,168200.0
2012-05-16 09:35:00,11.18,11.21,11.15,11.19,147800.0,8.7516,8.775,8.7281,8.7594,147800.0
2012-05-16 09:40:00,11.19,11.2,11.17,11.2,66800.0,8.7594,8.7672,8.7437,8.7672,66800.0
2012-05-16 09:45:00,11.2,11.21,11.18,11.21,71800.0,8.7672,8.775,8.7516,8.775,71800.0
2012-05-16 09:50:00,11.21,11.22,11.21,11.21,86000.0,8.775,8.7829,8.775,8.775,86000.0
2012-05-16 09:55:00,11.21,11.24,11.21,11.24,117200.0,8.775,8.7985,8.775,8.7985,117200.0
2012-05-16 10:00:00,11.24,11.25,11.24,11.25,94400.0,8.7985,8.8063,8.7985,8.8063,94400.0
2012-05-16 10:05:00,11.25,11.27,11.24,11.26,187400.0,8.8063,8.822,8.7985,8.8142,187400.0
2012-05-16 10:10:00,11.26,11.26,11.23,11.24,212600.0,8.8142,8.8142,8.7907,8.7985,212600.0
2012-05-16 10:15:00,11.24,11.26,11.24,11.26,129400.0,8.7985,8.8142,8.7985,8.8142,129400.0
2012-05-16 10:20:00,11.25,11.28,11.25,11.26,115600.0,8.8063,8.8298,8.8063,8.8142,115600.0
2012-05-16 10:25:00,11.26,11.26,11.23,11.23,125200.0,8.8142,8.8142,8.7907,8.7907,125200.0
2012-05-16 10:30:00,11.23,11.25,11.23,11.24,109400.0,8.7907,8.8063,8.7907,8.7985,109400.0
2012-05-16 10:35:00,11.24,11.24,11.22,11.24,80000.0,8.7985,8.7985,8.7829,8.7985,80000.0
2012-05-16 10:40:00,11.24,11.26,11.24,11.26,59600.0,8.7985,8.8142,8.7985,8.8142,59600.0
2012-05-16 10:45:00,11.26,11.26,11.24,11.24,56800.0,8.8142,8.8142,8.7985,8.7985,56800.0
2012-05-16 10:50:00,11.24,11.25,11.22,11.22,202600.0,8.7985,8.8063,8.7829,8.7829,202600.0
2012-05-16 10:55:00,11.23,11.24,11.22,11.24,70200.0,8.7907,8.7985,8.7829,8.7985,70200.0
2012-05-16 11:00:00,11.24,11.25,11.24,11.24,65400.0,8.7985,8.8063,8.7985,8.7985,65400.0
2012-05-16 11:05:00,11.25,11.25,11.22,11.23,178800.0,8.8063,8.8063,8.7829,8.7907,178800.0
2012-05-16 11:10:00,11.24,11.26,11.23,11.24,95000.0,8.7985,8.8142,8.7907,8.7985,95000.0
2012-05-16 11:15:00,11.24,11.24,11.21,11.23,129200.0,8.7985,8.7985,8.775,8.7907,129200.0
2012-05-16 11:20:00,11.23,11.23,11.21,11.22,67000.0,8.7907,8.7907,8.775,8.7829,67000.0
2012-05-16 11:25:00,11.22,11.24,11.22,11.23,58400.0,8.7829,8.7985,8.7829,8.7907,58400.0
2012-05-16 11:30:00,11.24,11.25,11.23,11.25,34600.0,8.7985,8.8063,8.7907,8.8063,34600.0
2012-05-16 11:35:00,11.25,11.26,11.24,11.26,210200.0,8.8063,8.8142,8.7985,8.8142,210200.0
2012-05-16 11:40:00,11.26,11.26,11.23,11.24,76400.0,8.8142,8.8142,8.7907,8.7985,76400.0
2012-05-16 11:45:00,11.24,11.24,11.23,11.24,59600.0,8.7985,8.7985,8.7907,8.7985,59600.0
2012-05-16 11:50:00,11.24,11.26,11.24,11.26,66600.0,8.7985,8.8142,8.7985,8.8142,66600.0
2012-05-16 11:55:00,11.26,11.27,11.26,11.26,65600.0,8.8142,8.822,8.8142,8.8142,65600.0
2012-05-16 12:00:00,11.26,11.27,11.24,11.24,139800.0,8.8142,8.822,8.7985,8.7985,139800.0
2012-05-16 12:05:00,11.24,11.25,11.24,11.25,66400.0,8.7985,8.8063,8.7985,8.8063,66400.0
2012-05-16 12:10:00,11.25,11.26,11.24,11.24,54400.0,8.8063,8.8142,8.7985,8.7985,54400.0
2012-05-16 12:15:00,11.24,11.25,11.24,11.25,15400.0,8.7985,8.8063,8.7985,8.8063,15400.0
2012-05-16 12:20:00,11.25,11.25,11.22,11.23,156000.0,8.8063,8.8063,8.7829,8.7907,156000.0
2012-05-16 12:25:00,11.23,11.24,11.22,11.23,198600.0,8.7907,8.7985,8.7829,8.7907,198600.0
2012-05-16 12:30:00,11.22,11.24,11.22,11.24,37600.0,8.7829,8.7985,8.7829,8.7985,37600.0
2012-05-16 12:35:00,11.24,11.24,11.2,11.22,309400.0,8.7985,8.7985,8.7672,8.7829,309400.0
2012-05-16 12:40:00,11.21,11.22,11.2,11.21,105200.0,8.775,8.7829,8.7672,8.775,105200.0
2012-05-16 12:45:00,11.21,11.22,11.2,11.21,83400.0,8.775,8.7829,8.7672,8.775,83400.0
2012-05-16 12:50:00,11.21,11.22,11.21,11.21,28600.0,8.775,8.7829,8.775,8.775,28600.0
2012-05-16 12:55:00,11.21,11.21,11.2,11.21,31200.0,8.775,8.775,8.7672,8.775,31200.0
2012-05-16 13:00:00,11.21,11.22,11.21,11.21,45200.0,8.775,8.7829,8.775,8.775,45200.0
2012-05-16 13:05:00,11.21,11.21,11.2,11.21,52600.0,8.775,8.775,8.7672,8.775,52600.0
2012-05-16 13:10:00,11.2,11.21,11.2,11.21,18600.0,8.7672,8.775,8.7672,8.775,18600.0
2012-05-16 13:15:00,11.21,11.22,11.21,11.22,202600.0,8.775,8.7829,8.775,8.7829,202600.0
2012-05-16 13:20:00,11.22,11.22,11.19,11.2,325200.0,8.7829,8.7829,8.7594,8.7672,325200.0
2012-05-16 13:25:00,11.19,11.2,11.19,11.19,68200.0,8.7594,8.7672,8.7594,8.7594,68200.0
2012-05-16 13:30:00,11.19,11.19,11.18,11.19,61600.0,8.7594,8.7594,8.7516,8.7594,61600.0
2012-05-16 13:35:00,11.19,11.2,11.19,11.2,53400.0,8.7594,8.7672,8.7594,8.7672,53400.0
2012-05-16 13:40:00,11.2,11.2,11.19,11.2,28200.0,8.7672,8.7672,8.7594,8.7672,28200.0
2012-05-16 13:45:00,11.2,11.22,11.2,11.22,55800.0,8.7672,8.7829,8.7672,8.7829,55800.0
2012-05-16 13:50:00,11.22,11.22,11.21,11.22,41600.0,8.7829,8.7829,8.775,8.7829,41600.0
2012-05-16 13:55:00,11.22,11.23,11.22,11.23,35600.0,8.7829,8.7907,8.7829,8.7907,35600.0
2012-05-16 14:00:00,11.23,11.24,11.2,11.2,88000.0,8.7907,8.7985,8.7672,8.7672,88000.0
2012-05-16 14:05:00,11.2,11.21,11.18,11.19,63000.0,8.7672,8.775,8.7516,8.7594,63000.0
2012-05-16 14:10:00,11.2,11.2,11.17,11.18,55400.0,8.7672,8.7672,8.7437,8.7516,55400.0
2012-05-16 14:15:00,11.17,11.19,11.17,11.18,78200.0,8.7437,8.7594,8.7437,8.7516,78200.0
2012-05-16 14:20:00,11.18,11.19,11.17,11.17,71400.0,8.7516,8.7594,8.7437,8.7437,71400.0
2012-05-16 14:25:00,11.17,11.17,11.15,11.15,38200.0,8.7437,8.7437,8.7281,8.7281,38200.0
2012-05-16 14:30:00,11.15,11.17,11.15,11.15,46600.0,8.7281,8.7437,8.7281,8.7281,46600.0
2012-05-16 14:35:00,11.15,11.15,11.15,11.15,50800.0,8.7281,8.7281,8.7281,8.7281,50800.0
2012-05-16 14:40:00,11.15,11.17,11.15,11.17,151200.0,8.7281,8.7437,8.7281,8.7437,151200.0
2012-05-16 14:45:00,11.16,11.18,11.16,11.18,74800.0,8.7359,8.7516,8.7359,8.7516,74800.0
2012-05-16 14:50:00,11.18,11.18,11.17,11.18,57200.0,8.7516,8.7516,8.7437,8.7516,57200.0
2012-05-16 14:55:00,11.18,11.19,11.17,11.17,67000.0,8.7516,8.7594,8.7437,8.7437,67000.0
2012-05-16 15:00:00,11.17,11.18,11.15,11.15,65600.0,8.7437,8.7516,8.7281,8.7281,65600.0
2012-05-16 15:05:00,11.15,11.15,11.15,11.15,77200.0,8.7281,8.7281,8.7281,8.7281,77200.0
2012-05-16 15:10:00,11.15,11.15,11.13,11.13,80400.0,8.7281,8.7281,8.7124,8.7124,80400.0
2012-05-16 15:15:00,11.13,11.13,11.13,11.13,68200.0,8.7124,8.7124,8.7124,8.7124,68200.0
2012-05-16 15:20:00,11.13,11.13,11.13,11.13,63600.0,8.7124,8.7124,8.7124,8.7124,63600.0
2012-05-16 15:25:00,11.13,11.14,11.12,11.12,302000.0,8.7124,8.7202,8.7046,8.7046,302000.0
2012-05-16 15:30:00,11.12,11.13,11.12,11.13,168800.0,8.7046,8.7124,8.7046,8.7124,168800.0
2012-05-16 15:35:00,11.13,11.14,11.13,11.13,209000.0,8.7124,8.7202,8.7124,8.7124,209000.0
2012-05-16 15:40:00,11.13,11.13,11.12,11.12,167000.0,8.7124,8.7124,8.7046,8.7046,167000.0
2012-05-16 15:45:00,11.13,11.15,11.13,11.15,144800.0,8.7124,8.7281,8.7124,8.7281,144800.0
2012-05-16 15:50:00,11.14,11.15,11.12,11.13,351400.0,8.7202,8.7281,8.7046,8.7124,351400.0
2012-05-16 15:55:00,11.13,11.13,11.11,11.12,689600.0,8.7124,8.7124,8.6968,8.7046,689600.0
2012-05-17 09:30:00,11.1,11.12,11.08,11.1,181600.0,8.6889,8.7046,8.6733,8.6889,181600.0
2012-05-17 09:35:00,11.1,11.1,11.05,11.05,137600.0,8.6889,8.6889,8.6498,8.6498,137600.0
2012-05-17 09:40:00,11.06,11.09,11.05,11.06,89600.0,8.6576,8.6811,8.6498,8.6576,89600.0
2012-05-17 09:45:00,11.06,11.09,11.04,11.08,156600.0,8.6576,8.6811,8.642,8.6733,156600.0
2012-05-17 09:50:00,11.07,11.08,11.05,11.08,100400.0,8.6654,8.6733,8.6498,8.6733,100400.0
2012-05-17 09:55:00,11.08,11.08,11.06,11.07,63200.0,8.6733,8.6733,8.6576,8.6654,63200.0
2012-05-17 10:00:00,11.06,11.09,11.05,11.08,232200.0,8.6576,8.6811,8.6498,8.6733,232200.0
2012-05-17 10:05:00,11.08,11.09,11.07,11.09,373400.0,8.6733,8.6811,8.6654,8.6811,373400.0
2012-05-17 10:10:00,11.09,11.11,11.09,11.11,27600.0,8.6811,8.6968,8.6811,8.6968,27600.0
2012-05-17 10:15:00,11.11,11.12,11.08,11.08,63000.0,8.6968,8.7046,8.6733,8.6733,63000.0
2012-05-17 10:20:00,11.08,11.08,11.06,11.06,23400.0,8.6733,8.6733,8.6576,8.6576,23400.0
2012-05-17 10:25:00,11.06,11.08,11.05,11.08,70800.0,8.6576,8.6733,8.6498,8.6733,70800.0
2012-05-17 10:30:00,11.08,11.08,11.05,11.06,163800.0,8.6733,8.6733,8.6498,8.6576,163800.0
2012-05-17 10:35:00,11.06,11.06,11.06,11.06,99400.0,8.6576,8.6576,8.6576,8.6576,99400.0
2012-05-17 10:40:00,11.06,11.06,11.05,11.06,74600.0,8.6576,8.6576,8.6498,8.6576,74600.0
2012-05-17 10:45:00,11.06,11.06,11.04,11.05,125600.0,8.6576,8.6576,8.642,8.6498,125600.0
2012-05-17 10:50:00,11.05,11.1,11.05,11.09,151600.0,8.6498,8.6889,8.6498,8.6811,151600.0
2012-05-17 10:55:00,11.09,11.09,11.07,11.09,85400.0,8.6811,8.6811,8.6654,8.6811,85400.0
2012-05-17 11:00:00,11.09,11.1,11.08,11.09,104200.0,8.6811,8.6889,8.6733,8.6811,104200.0
2012-05-17 11:05:00,11.09,11.12,11.08,11.11,91800.0,8.6811,8.7046,8.6733,8.6968,91800.0
2012-05-17 11:10:00,11.11,11.12,11.11,11.12,80400.0,8.6968,8.7046,8.6968,8.7046,80400.0
2012-05-17 11:15:00,11.11,11.12,11.1,11.11,69800.0,8.6968,8.7046,8.6889,8.6968,69800.0
2012-05-17 11:20:00,11.11,11.11,11.09,11.09,20000.0,8.6968,8.6968,8.6811,8.6811,20000.0
2012-05-17 11:25:00,11.09,11.09,11.09,11.09,22600.0,8.6811,8.6811,8.6811,8.6811,22600.0
2012-05-17 11:30:00,11.09,11.09,11.06,11.06,38800.0,8.6811,8.6811,8.6576,8.6576,38800.0
2012-05-17 11:35:00,11.06,11.06,11.06,11.06,69600.0,8.6576,8.6576,8.6576,8.6576,69600.0
2012-05-17 11:40:00,11.06,11.06,11.06,11.06,52000.0,8.6576,8.6576,8.6576,8.6576,52000.0
2012-05-17 11:45:00,11.06,11.09,11.06,11.08,66000.0,8.6576,8.6811,8.6576,8.6733,66000.0
2012-05-17 11:50:00,11.08,11.08,11.05,11.06,106600.0,8.6733,8.6733,8.6498,8.6576,106600.0
2012-05-17 11:55:00,11.06,11.07,11.06,11.07,51800.0,8.6576,8.6654,8.6576,8.6654,51800.0
2012-05-17 12:00:00,11.07,11.07,11.04,11.04,45200.0,8.6654,8.6654,8.642,8.642,45200.0
2012-05-17 12:05:00,11.04,11.05,11.02,11.03,244600.0,8.642,8.6498,8.6263,8.6341,244600.0
2012-05-17 12:10:00,11.03,11.03,11.02,11.03,51600.0,8.6341,8.6341,8.6263,8.6341,51600.0
2012-05-17 12:15:00,11.03,11.05,11.03,11.05,71600.0,8.6341,8.6498,8.6341,8.6498,71600.0
2012-05-17 12:20:00,11.06,11.09,11.06,11.08,128400.0,8.6576,8.6811,8.6576,8.6733,128400.0
2012-05-17 12:25:00,11.08,11.09,11.06,11.06,56600.0,8.6733,8.6811,8.6576,8.6576,56600.0
2012-05-17 12:30:00,11.07,11.07,11.04,11.05,47000.0,8.6654,8.6654,8.642,8.6498,47000.0
2012-05-17 12:35:00,11.04,11.06,11.04,11.06,49200.0,8.642,8.6576,8.642,8.6576,49200.0
2012-05-17 12:40:00,11.06,11.06,11.05,11.05,71200.0,8.6576,8.6576,8.6498,8.6498,71200.0
2012-05-17 12:45:00,11.05,11.05,11.04,11.05,46000.0,8.6498,8.6498,8.642,8.6498,46000.0
2012-05-17 12:50:00,11.05,11.05,11.03,11.03,26400.0,8.6498,8.6498,8.6341,8.6341,26400.0
2012-05-17 12:55:00,11.04,11.05,11.04,11.04,58400.0,8.642,8.6498,8.642,8.642,58400.0
2012-05-17 13:00:00,11.04,11.05,11.04,11.05,43200.0,8.642,8.6498,8.642,8.6498,43200.0
2012-05-17 13:05:00,11.05,11.06,11.05,11.06,39400.0,8.6498,8.6576,8.6498,8.6576,39400.0
2012-05-17 13:10:00,11.06,11.08,11.06,11.06,56400.0,8.6576,8.6733,8.6576,8.6576,56400.0
2012-05-17 13:15:00,11.07,11.09,11.06,11.09,22000.0,8.6654,8.6811,8.6576,8.6811,22000.0
2012-05-17 13:20:00,11.09,11.09,11.08,11.09,67600.0,8.6811,8.6811,8.6733,8.6811,67600.0
2012-05-17 13:25:00,11.09,11.09,11.06,11.06,84400.0,8.6811,8.6811,8.6576,8.6576,84400.0
2012-05-17 13:30:00,11.06,11.06,11.06,11.06,39000.0,8.6576,8.6576,8.6576,8.6576,39000.0
2012-05-17 13:35:00,11.06,11.07,11.06,11.06,59400.0,8.6576,8.6654,8.6576,8.6576,59400.0
2012-05-17 13:40:00,11.06,11.07,11.05,11.06,52400.0,8.6576,8.6654,8.6498,8.6576,52400.0
2012-05-17 13:45:00,11.06,11.06,11.04,11.04,34600.0,8.6576,8.6576,8.642,8.642,34600.0
2012-05-17 13:50:00,11.04,11.05,11.04,11.05,49600.0,8.642,8.6498,8.642,8.6498,49600.0
2012-05-17 13:55:00,11.05,11.06,11.05,11.06,38000.0,8.6498,8.6576,8.6498,8.6576,38000.0
2012-05-17 14:00:00,11.06,11.06,11.04,11.04,43200.0,8.6576,8.6576,8.642,8.642,43200.0
2012-05-17 14:05:00,11.04,11.05,11.03,11.03,27000.0,8.642,8.6498,8.6341,8.6341,27000.0
2012-05-17 14:10:00,11.04,11.04,11.02,11.02,44200.0,8.642,8.642,8.6263,8.6263,44200.0
2012-05-17 14:15:00,11.02,11.02,11.01,11.02,34600.0,8.6263,8.6263,8.6185,8.6263,34600.0
2012-05-17 14:20:00,11.02,11.03,11.01,11.03,102600.0,8.6263,8.6341,8.6185,8.6341,102600.0
2012-05-17 14:25:00,11.03,11.04,11.03,11.04,49800.0,8.6341,8.642,8.6341,8.642,49800.0
2012-05-17 14:30:00,11.04,11.04,11.02,11.02,57400.0,8.642,8.642,8.6263,8.6263,57400.0
2012-05-17 14:35:00,11.02,11.02,11.01,11.02,74600.0,8.6263,8.6263,8.6185,8.6263,74600.0
2012-05-17 14:40:00,11.02,11.04,11.02,11.04,79400.0,8.6263,8.642,8.6263,8.642,79400.0
2012-05-17 14:45:00,11.04,11.04,11.02,11.02,54600.0,8.642,8.642,8.6263,8.6263,54600.0
2012-05-17 14:50:00,11.02,11.04,11.02,11.04,49600.0,8.6263,8.642,8.6263,8.642,49600.0
2012-05-17 14:55:00,11.04,11.05,11.03,11.05,84200.0,8.642,8.6498,8.6341,8.6498,84200.0
2012-05-17 15:00:00,11.05,11.06,11.04,11.06,106400.0,8.6498,8.6576,8.642,8.6576,106400.0
2012-05-17 15:05:00,11.06,11.06,11.02,11.03,122600.0,8.6576,8.6576,8.6263,8.6341,122600.0
2012-05-17 15:10:00,11.03,11.04,11.02,11.04,68200.0,8.6341,8.642,8.6263,8.642,68200.0
2012-05-17 15:15:00,11.03,11.04,11.02,11.03,101600.0,8.6341,8.642,8.6263,8.6341,101600.0
2012-05-17 15:20:00,11.03,11.04,11.02,11.02,102800.0,8.6341,8.642,8.6263,8.6263,102800.0
2012-05-17 15:25:00,11.03,11.04,11.02,11.04,80000.0,8.6341,8.642,8.6263,8.642,80000.0
2012-05-17 15:30:00,11.04,11.04,11.01,11.01,118600.0,8.642,8.642,8.6185,8.6185,118600.0
2012-05-17 15:35:00,11.01,11.01,10.99,10.99,143000.0,8.6185,8.6185,8.6028,8.6028,143000.0
2012-05-17 15:40:00,11.0,11.01,10.99,10.99,169200.0,8.6107,8.6185,8.6028,8.6028,169200.0
2012-05-17 15:45:00,11.0,11.0,10.99,10.99,196800.0,8.6107,8.6107,8.6028,8.6028,196800.0
2012-05-17 15:50:00,10.99,11.0,10.99,10.99,297400.0,8.6028,8.6107,8.6028,8.6028,297400.0
2012-05-17 15:55:00,10.99,10.99,10.97,10.97,451400.0,8.6028,8.6028,8.5872,8.5872,451400.0
2012-05-18 09:30:00,10.95,10.97,10.93,10.95,1111200.0,8.5715,8.5872,8.5559,8.5715,1111200.0
2012-05-18 09:35:00,10.96,10.99,10.95,10.99,131600.0,8.5793,8.6028,8.5715,8.6028,131600.0
2012-05-18 09:40:00,10.99,11.03,10.99,11.03,153200.0,8.6028,8.6341,8.6028,8.6341,153200.0
2012-05-18 09:45:00,11.03,11.04,10.99,11.01,209200.0,8.6341,8.642,8.6028,8.6185,209200.0
2012-05-18 09:50:00,11.01,11.03,10.99,11.01,231000.0,8.6185,8.6341,8.6028,8.6185,231000.0
2012-05-18 09:55:00,11.0,11.01,10.97,10.97,179400.0,8.6107,8.6185,8.5872,8.5872,179400.0
2012-05-18 10:00:00,10.97,10.98,10.97,10.97,162400.0,8.5872,8.595,8.5872,8.5872,162400.0
2012-05-18 10:05:00,10.97,10.98,10.97,10.98,72200.0,8.5872,8.595,8.5872,8.595,72200.0
2012-05-18 10:10:00,10.97,11.0,10.97,10.99,170800.0,8.5872,8.6107,8.5872,8.6028,170800.0
2012-05-18 10:15:00,11.0,11.0,10.97,10.97,115800.0,8.6107,8.6107,8.5872,8.5872,115800.0
2012-05-18 10:20:00,10.98,11.0,10.97,10.99,123800.0,8.595,8.6107,8.5872,8.6028,123800.0
2012-05-18 10:25:00,10.99,11.01,10.99,11.01,58200.0,8.6028,8.6185,8.6028,8.6185,58200.0
2012-05-18 10:30:00,11.0,11.01,10.97,10.98,77400.0,8.6107,8.6185,8.5872,8.595,77400.0
2012-05-18 10:35:00,10.99,10.99,10.97,10.97,129600.0,8.6028,8.6028,8.5872,8.5872,129600.0
2012-05-18 10:40:00,10.98,10.99,10.97,10.99,81000.0,8.595,8.6028,8.5872,8.6028,81000.0
2012-05-18 10:45:00,10.99,11.01,10.99,11.0,54400.0,8.6028,8.6185,8.6028,8.6107,54400.0
2012-05-18 10:50:00,11.01,11.02,11.0,11.02,38400.0,8.6185,8.6263,8.6107,8.6263,38400.0
2012-05-18 10:55:00,11.02,11.02,10.99,10.99,62200.0,8.6263,8.6263,8.6028,8.6028,62200.0
2012-05-18 11:00:00,10.99,10.99,10.97,10.98,85000.0,8.6028,8.6028,8.5872,8.595,85000.0
2012-05-18 11:05:00,10.98,10.99,10.97,10.97,202200.0,8.595,8.6028,8.5872,8.5872,202200.0
2012-05-18 11:10:00,10.97,10.99,10.97,10.97,70600.0,8.5872,8.6028,8.5872,8.5872,70600.0
2012-05-18 11:15:00,10.97,10.98,10.97,10.97,66800.0,8.5872,8.595,8.5872,8.5872,66800.0
2012-05-18 11:20:00,10.97,10.97,10.95,10.95,65800.0,8.5872,8.5872,8.5715,8.5715,65800.0
2012-05-18 11:25:00,10.95,10.96,10.95,10.96,97200.0,8.5715,8.5793,8.5715,8.5793,97200.0
2012-05-18 11:30:00,10.95,10.96,10.95,10.95,40400.0,8.5715,8.5793,8.5715,8.5715,40400.0
2012-05-18 11:35:00,10.95,10.96,10.93,10.96,128400.0,8.5715,8.5793,8.5559,8.5793,128400.0
2012-05-18 11:40:00,10.96,10.96,10.95,10.96,159000.0,8.5793,8.5793,8.5715,8.5793,159000.0
2012-05-18 11:45:00,10.96,10.96,10.94,10.94,174000.0,8.5793,8.5793,8.5637,8.5637,174000.0
2012-05-18 11:50:00,10.94,10.95,10.93,10.94,97200.0,8.5637,8.5715,8.5559,8.5637,97200.0
2012-05-18 11:55:00,10.94,10.97,10.93,10.95,317000.0,8.5637,8.5872,8.5559,8.5715,317000.0
2012-05-18 12:00:00,10.95,10.97,10.95,10.95,54000.0,8.5715,8.5872,8.5715,8.5715,54000.0
2012-05-18 12:05:00,10.95,10.97,10.94,10.95,173200.0,8.5715,8.5872,8.5637,8.5715,173200.0
2012-05-18 12:10:00,10.95,10.97,10.95,10.96,137600.0,8.5715,8.5872,8.5715,8.5793,137600.0
2012-05-18 12:15:00,10.96,10.97,10.95,10.96,62800.0,8.5793,8.5872,8.5715,8.5793,62800.0
2012-05-18 12:20:00,10.96,10.97,10.96,10.97,99400.0,8.5793,8.5872,8.5793,8.5872,99400.0
2012-05-18 12:25:00,10.97,10.99,10.97,10.99,28400.0,8.5872,8.6028,8.5872,8.6028,28400.0
2012-05-18 12:30:00,10.99,11.0,10.99,10.99,115400.0,8.6028,8.6107,8.6028,8.6028,115400.0
2012-05-18 12:35:00,10.99,10.99,10.97,10.97,60800.0,8.6028,8.6028,8.5872,8.5872,60800.0
2012-05-18 12:40:00,10.97,11.0,10.97,10.98,101200.0,8.5872,8.6107,8.5872,8.595,101200.0
2012-05-18 12:45:00,10.99,11.01,10.98,11.0,69200.0,8.6028,8.6185,8.595,8.6107,69200.0
2012-05-18 12:50:00,11.0,11.01,11.0,11.01,13600.0,8.6107,8.6185,8.6107,8.6185,13600.0
2012-05-18 12:55:00,11.0,11.01,10.99,10.99,63000.0,8.6107,8.6185,8.6028,8.6028,63000.0
2012-05-18 13:00:00,11.0,11.0,10.98,10.99,155000.0,8.6107,8.6107,8.595,8.6028,155000.0
2012-05-18 13:05:00,10.98,10.99,10.98,10.98,30600.0,8.595,8.6028,8.595,8.595,30600.0
2012-05-18 13:10:00,10.98,10.99,10.98,10.99,29600.0,8.595,8.6028,8.595,8.6028,29600.0
2012-05-18 13:15:00,10.99,10.99,10.99,10.99,75600.0,8.6028,8.6028,8.6028,8.6028,75600.0
2012-05-18 13:20:00,10.99,10.99,10.99,10.99,24600.0,8.6028,8.6028,8.6028,8.6028,24600.0
2012-05-18 13:25:00,10.99,10.99,10.98,10.98,57000.0,8.6028,8.6028,8.595,8.595,57000.0
2012-05-18 13:30:00,10.98,10.99,10.98,10.98,87200.0,8.595,8.6028,8.595,8.595,87200.0
2012-05-18 13:35:00,10.98,10.98,10.96,10.97,147000.0,8.595,8.595,8.5793,8.5872,147000.0
2012-05-18 13:40:00,10.96,10.97,10.95,10.96,52400.0,8.5793,8.5872,8.5715,8.5793,52400.0
2012-05-18 13:45:00,10.95,10.96,10.95,10.95,36200.0,8.5715,8.5793,8.5715,8.5715,36200.0
2012-05-18 13:50:00,10.95,10.97,10.95,10.96,116000.0,8.5715,8.5872,8.5715,8.5793,116000.0
2012-05-18 13:55:00,10.96,10.96,10.95,10.95,26000.0,8.5793,8.5793,8.5715,8.5715,26000.0
2012-05-18 14:00:00,10.95,10.95,10.94,10.94,48000.0,8.5715,8.5715,8.5637,8.5637,48000.0
2012-05-18 14:05:00,10.94,10.95,10.94,10.94,95600.0,8.5637,8.5715,8.5637,8.5637,95600.0
2012-05-18 14:10:00,10.94,10.95,10.93,10.95,202600.0,8.5637,8.5715,8.5559,8.5715,202600.0
2012-05-18 14:15:00,10.95,10.95,10.93,10.94,125600.0,8.5715,8.5715,8.5559,8.5637,125600.0
2012-05-18 14:20:00,10.94,10.95,10.93,10.94,48200.0,8.5637,8.5715,8.5559,8.5637,48200.0
2012-05-18 14:25:00,10.94,10.95,10.93,10.95,47000.0,8.5637,8.5715,8.5559,8.5715,47000.0
2012-05-18 14:30:00,10.95,10.95,10.9,10.91,121600.0,8.5715,8.5715,8.5324,8.5402,121600.0
2012-05-18 14:35:00,10.91,10.93,10.91,10.91,49400.0,8.5402,8.5559,8.5402,8.5402,49400.0
2012-05-18 14:40:00,10.91,10.92,10.9,10.9,118400.0,8.5402,8.548,8.5324,8.5324,118400.0
2012-05-18 14:45:00,10.9,10.92,10.9,10.91,70600.0,8.5324,8.548,8.5324,8.5402,70600.0
2012-05-18 14:50:00,10.9,10.94,10.9,10.94,90400.0,8.5324,8.5637,8.5324,8.5637,90400.0
2012-05-18 14:55:00,10.93,10.94,10.93,10.94,114200.0,8.5559,8.5637,8.5559,8.5637,114200.0
2012-05-18 15:00:00,10.94,10.94,10.91,10.93,105800.0,8.5637,8.5637,8.5402,8.5559,105800.0
2012-05-18 15:05:00,10.93,10.94,10.91,10.93,285000.0,8.5559,8.5637,8.5402,8.5559,285000.0
2012-05-18 15:10:00,10.93,10.95,10.93,10.94,99800.0,8.5559,8.5715,8.5559,8.5637,99800.0
2012-05-18 15:15:00,10.94,10.94,10.92,10.93,173400.0,8.5637,8.5637,8.548,8.5559,173400.0
2012-05-18 15:20:00,10.93,10.93,10.9,10.9,119200.0,8.5559,8.5559,8.5324,8.5324,119200.0
2012-05-18 15:25:00,10.9,10.91,10.89,10.9,156600.0,8.5324,8.5402,8.5245,8.5324,156600.0
2012-05-18 15:30:00,10.9,10.9,10.88,10.88,187800.0,8.5324,8.5324,8.5167,8.5167,187800.0
2012-05-18 15:35:00,10.89,10.91,10.88,10.9,125000.0,8.5245,8.5402,8.5167,8.5324,125000.0
2012-05-18 15:40:00,10.9,10.91,10.9,10.9,126400.0,8.5324,8.5402,8.5324,8.5324,126400.0
2012-05-18 15:45:00,10.9,10.9,10.9,10.9,104200.0,8.5324,8.5324,8.5324,8.5324,104200.0
2012-05-18 15:50:00,10.9,10.9,10.88,10.89,238400.0,8.5324,8.5324,8.5167,8.5245,238400.0
2012-05-18 15:55:00,10.89,10.91,10.88,10.9,322200.0,8.5245,8.5402,8.5167,8.5324,322200.0
2012-05-21 09:30:00,10.97,11.0,10.93,10.97,192600.0,8.5872,8.6107,8.5559,8.5872,192600.0
2012-05-21 09:35:00,10.97,10.97,10.93,10.96,205200.0,8.5872,8.5872,8.5559,8.5793,205200.0
2012-05-21 09:40:00,10.96,11.0,10.95,10.99,179600.0,8.5793,8.6107,8.5715,8.6028,179600.0
2012-05-21 09:45:00,10.99,11.02,10.99,11.01,135000.0,8.6028,8.6263,8.6028,8.6185,135000.0
2012-05-21 09:50:00,11.01,11.02,10.99,10.99,165800.0,8.6185,8.6263,8.6028,8.6028,165800.0
2012-05-21 09:55:00,10.99,11.03,10.99,11.03,132800.0,8.6028,8.6341,8.6028,8.6341,132800.0
2012-05-21 10:00:00,11.03,11.03,11.01,11.03,91600.0,8.6341,8.6341,8.6185,8.6341,91600.0
2012-05-21 10:05:00,11.03,11.03,11.0,11.0,127400.0,8.6341,8.6341,8.6107,8.6107,127400.0
2012-05-21 10:10:00,11.0,11.01,10.99,11.01,71800.0,8.6107,8.6185,8.6028,8.6185,71800.0
2012-05-21 10:15:00,11.01,11.03,11.01,11.02,96400.0,8.6185,8.6341,8.6185,8.6263,96400.0
2012-05-21 10:20:00,11.02,11.03,11.01,11.01,59800.0,8.6263,8.6341,8.6185,8.6185,59800.0
2012-05-21 10:25:00,11.01,11.04,11.01,11.03,97400.0,8.6185,8.642,8.6185,8.6341,97400.0
2012-05-21 10:30:00,11.03,11.05,11.03,11.05,69000.0,8.6341,8.6498,8.6341,8.6498,69000.0
2012-05-21 10:35:00,11.06,11.06,11.03,11.04,117000.0,8.6576,8.6576,8.6341,8.642,117000.0
2012-05-21 10:40:00,11.04,11.04,11.02,11.03,105400.0,8.642,8.642,8.6263,8.6341,105400.0
2012-05-21 10:45:00,11.04,11.06,11.03,11.05,75800.0,8.642,8.6576,8.6341,8.6498,75800.0
2012-05-21 10:50:00,11.05,11.06,11.04,11.04,176000.0,8.6498,8.6576,8.642,8.642,176000.0
2012-05-21 10:55:00,11.04,11.06,11.04,11.05,102200.0,8.642,8.6576,8.642,8.6498,102200.0
2012-05-21 11:00:00,11.05,11.06,11.04,11.06,50800.0,8.6498,8.6576,8.642,8.6576,50800.0
2012-05-21 11:05:00,11.06,11.06,11.04,11.04,85800.0,8.6576,8.6576,8.642,8.642,85800.0
2012-05-21 11:10:00,11.03,11.05,11.03,11.04,91200.0,8.6341,8.6498,8.6341,8.642,91200.0
2012-05-21 11:15:00,11.04,11.04,11.02,11.02,50600.0,8.642,8.642,8.6263,8.6263,50600.0
2012-05-21 11:20:00,11.03,11.03,11.01,11.01,121600.0,8.6341,8.6341,8.6185,8.6185,121600.0
2012-05-21 11:25:00,11.01,11.01,10.99,10.99,109400.0,8.6185,8.6185,8.6028,8.6028,109400.0
2012-05-21 11:30:00,10.99,10.99,10.99,10.99,122200.0,8.6028,8.6028,8.6028,8.6028,122200.0
2012-05-21 11:35:00,10.99,11.02,10.99,11.02,117400.0,8.6028,8.6263,8.6028,8.6263,117400.0
2012-05-21 11:40:00,11.02,11.02,11.0,11.01,121600.0,8.6263,8.6263,8.6107,8.6185,121600.0
2012-05-21 11:45:00,11.01,11.01,11.01,11.01,27000.0,8.6185,8.6185,8.6185,8.6185,27000.0
2012-05-21 11:50:00,11.01,11.02,11.01,11.02,47200.0,8.6185,8.6263,8.6185,8.6263,47200.0
2012-05-21 11:55:00,11.02,11.02,11.01,11.02,137800.0,8.6263,8.6263,8.6185,8.6263,137800.0
2012-05-21 12:00:00,11.02,11.02,11.02,11.02,21200.0,8.6263,8.6263,8.6263,8.6263,21200.0
2012-05-21 12:05:00,11.02,11.02,11.01,11.01,56000.0,8.6263,8.6263,8.6185,8.6185,56000.0
2012-05-21 12:10:00,11.01,11.02,11.01,11.01,11400.0,8.6185,8.6263,8.6185,8.6185,11400.0
2012-05-21 12:15:00,11.01,11.03,11.01,11.02,76200.0,8.6185,8.6341,8.6185,8.6263,76200.0
2012-05-21 12:20:00,11.03,11.03,11.02,11.03,80200.0,8.6341,8.6341,8.6263,8.6341,80200.0
2012-05-21 12:25:00,11.03,11.04,11.03,11.04,26000.0,8.6341,8.642,8.6341,8.642,26000.0
2012-05-21 12:30:00,11.04,11.04,11.04,11.04,24200.0,8.642,8.642,8.642,8.642,24200.0
2012-05-21 12:35:00,11.04,11.06,11.04,11.06,107400.0,8.642,8.6576,8.642,8.6576,107400.0
2012-05-21 12:40:00,11.06,11.07,11.06,11.06,139400.0,8.6576,8.6654,8.6576,8.6576,139400.0
2012-05-21 12:45:00,11.06,11.06,11.05,11.05,73400.0,8.6576,8.6576,8.6498,8.6498,73400.0
2012-05-21 12:50:00,11.06,11.06,11.05,11.06,25200.0,8.6576,8.6576,8.6498,8.6576,25200.0
2012-05-21 12:55:00,11.06,11.06,11.04,11.04,93600.0,8.6576,8.6576,8.642,8.642,93600.0
2012-05-21 13:00:00,11.04,11.05,11.04,11.04,63400.0,8.642,8.6498,8.642,8.642,63400.0
2012-05-21 13:05:00,11.04,11.05,11.04,11.05,194400.0,8.642,8.6498,8.642,8.6498,194400.0
2012-05-21 13:10:00,11.05,11.05,11.04,11.05,84400.0,8.6498,8.6498,8.642,8.6498,84400.0
2012-05-21 13:15:00,11.05,11.05,11.04,11.04,66400.0,8.6498,8.6498,8.642,8.642,66400.0
2012-05-21 13:20:00,11.04,11.05,11.04,11.05,88800.0,8.642,8.6498,8.642,8.6498,88800.0
2012-05-21 13:25:00,11.04,11.05,11.04,11.05,22800.0,8.642,8.6498,8.642,8.6498,22800.0
2012-05-21 13:30:00,11.05,11.05,11.04,11.05,22600.0,8.6498,8.6498,8.642,8.6498,22600.0
2012-05-21 13:35:00,11.05,11.05,11.04,11.04,18800.0,8.6498,8.6498,8.642,8.642,18800.0
2012-05-21 13:40:00,11.04,11.05,11.04,11.04,21200.0,8.642,8.6498,8.642,8.642,21200.0
2012-05-21 13:45:00,11.04,11.05,11.04,11.05,22000.0,8.642,8.6498,8.642,8.6498,22000.0
2012-05-21 13:50:00,11.05,11.05,11.04,11.05,26000.0,8.6498,8.6498,8.642,8.6498,26000.0
2012-05-21 13:55:00,11.05,11.05,11.04,11.05,18800.0,8.6498,8.6498,8.642,8.6498,18800.0
2012-05-21 14:00:00,11.04,11.05,11.02,11.02,69600.0,8.642,8.6498,8.6263,8.6263,69600.0
2012-05-21 14:05:00,11.02,11.02,11.01,11.02,47000.0,8.6263,8.6263,8.6185,8.6263,47000.0
2012-05-21 14:10:00,11.01,11.02,11.01,11.01,24400.0,8.6185,8.6263,8.6185,8.6185,24400.0
2012-05-21 14:15:00,11.01,11.02,11.01,11.01,15400.0,8.6185,8.6263,8.6185,8.6185,15400.0
2012-05-21 14:20:00,11.02,11.03,11.01,11.02,86000.0,8.6263,8.6341,8.6185,8.6263,86000.0
2012-05-21 14:25:00,11.03,11.04,11.03,11.04,44800.0,8.6341,8.642,8.6341,8.642,44800.0
2012-05-21 14:30:00,11.04,11.04,11.03,11.03,23000.0,8.642,8.642,8.6341,8.6341,23000.0
2012-05-21 14:35:00,11.04,11.04,11.03,11.04,19600.0,8.642,8.642,8.6341,8.642,19600.0
2012-05-21 14:40:00,11.03,11.05,11.03,11.05,72400.0,8.6341,8.6498,8.6341,8.6498,72400.0
2012-05-21 14:45:00,11.05,11.06,11.05,11.05,125400.0,8.6498,8.6576,8.6498,8.6498,125400.0
2012-05-21 14:50:00,11.05,11.06,11.04,11.05,29400.0,8.6498,8.6576,8.642,8.6498,29400.0
2012-05-21 14:55:00,11.04,11.06,11.04,11.05,43200.0,8.642,8.6576,8.642,8.6498,43200.0
2012-05-21 15:00:00,11.05,11.07,11.05,11.06,78000.0,8.6498,8.6654,8.6498,8.6576,78000.0
2012-05-21 15:05:00,11.06,11.07,11.06,11.06,52000.0,8.6576,8.6654,8.6576,8.6576,52000.0
2012-05-21 15:10:00,11.06,11.06,11.06,11.06,21600.0,8.6576,8.6576,8.6576,8.6576,21600.0
2012-05-21 15:15:00,11.06,11.07,11.06,11.07,38200.0,8.6576,8.6654,8.6576,8.6654,38200.0
2012-05-21 15:20:00,11.07,11.08,11.06,11.06,79000.0,8.6654,8.6733,8.6576,8.6576,79000.0
2012-05-21 15:25:00,11.06,11.06,11.05,11.05,74000.0,8.6576,8.6576,8.6498,8.6498,74000.0
2012-05-21 15:30:00,11.06,11.06,11.04,11.05,139000.0,8.6576,8.6576,8.642,8.6498,139000.0
2012-05-21 15:35:00,11.05,11.05,11.03,11.03,85000.0,8.6498,8.6498,8.6341,8.6341,85000.0
2012-05-21 15:40:00,11.03,11.04,11.03,11.04,72000.0,8.6341,8.642,8.6341,8.642,72000.0
2012-05-21 15:45:00,11.04,11.05,11.04,11.05,219600.0,8.642,8.6498,8.642,8.6498,219600.0
2012-05-21 15:50:00,11.05,11.05,11.05,11.05,85200.0,8.6498,8.6498,8.6498,8.6498,85200.0
2012-05-21 15:55:00,11.05,11.06,11.05,11.05,368400.0,8.6498,8.6576,8.6498,8.6498,368400.0
2012-05-22 09:30:00,11.08,11.09,11.03,11.05,203200.0,8.6733,8.6811,8.6341,8.6498,203200.0
2012-05-22 09:35:00,11.06,11.06,11.03,11.03,74600.0,8.6576,8.6576,8.6341,8.6341,74600.0
2012-05-22 09:40:00,11.03,11.06,11.03,11.06,153800.0,8.6341,8.6576,8.6341,8.6576,153800.0
2012-05-22 09:45:00,11.06,11.07,11.04,11.05,168600.0,8.6576,8.6654,8.642,8.6498,168600.0
2012-05-22 09:50:00,11.05,11.06,11.03,11.06,109200.0,8.6498,8.6576,8.6341,8.6576,109200.0
2012-05-22 09:55:00,11.05,11.06,11.03,11.04,171000.0,8.6498,8.6576,8.6341,8.642,171000.0
2012-05-22 10:00:00,11.04,11.08,11.04,11.07,105200.0,8.642,8.6733,8.642,8.6654,105200.0
2012-05-22 10:05:00,11.07,11.12,11.07,11.12,140000.0,8.6654,8.7046,8.6654,8.7046,140000.0
2012-05-22 10:10:00,11.12,11.12,11.1,11.11,186200.0,8.7046,8.7046,8.6889,8.6968,186200.0
2012-05-22 10:15:00,11.11,11.12,11.1,11.12,74400.0,8.6968,8.7046,8.6889,8.7046,74400.0
2012-05-22 10:20:00,11.12,11.12,11.1,11.11,124600.0,8.7046,8.7046,8.6889,8.6968,124600.0
2012-05-22 10:25:00,11.11,11.13,11.1,11.11,260200.0,8.6968,8.7124,8.6889,8.6968,260200.0
2012-05-22 10:30:00,11.12,11.15,11.12,11.15,115000.0,8.7046,8.7281,8.7046,8.7281,115000.0
2012-05-22 10:35:00,11.15,11.15,11.11,11.11,55600.0,8.7281,8.7281,8.6968,8.6968,55600.0
2012-05-22 10:40:00,11.12,11.13,11.11,11.12,98800.0,8.7046,8.7124,8.6968,8.7046,98800.0
2012-05-22 10:45:00,11.12,11.12,11.11,11.12,86600.0,8.7046,8.7046,8.6968,8.7046,86600.0
2012-05-22 10:50:00,11.12,11.13,11.11,11.13,73000.0,8.7046,8.7124,8.6968,8.7124,73000.0
2012-05-22 10:55:00,11.13,11.15,11.13,11.15,81400.0,8.7124,8.7281,8.7124,8.7281,81400.0
2012-05-22 11:00:00,11.15,11.16,11.14,11.15,66200.0,8.7281,8.7359,8.7202,8.7281,66200.0
2012-05-22 11:05:00,11.15,11.15,11.14,11.15,49400.0,8.7281,8.7281,8.7202,8.7281,49400.0
2012-05-22 11:10:00,11.15,11.15,11.12,11.12,90600.0,8.7281,8.7281,8.7046,8.7046,90600.0
2012-05-22 11:15:00,11.11,11.12,11.11,11.12,52200.0,8.6968,8.7046,8.6968,8.7046,52200.0
2012-05-22 11:20:00,11.12,11.13,11.12,11.13,64200.0,8.7046,8.7124,8.7046,8.7124,64200.0
2012-05-22 11:25:00,11.13,11.13,11.13,11.13,74400.0,8.7124,8.7124,8.7124,8.7124,74400.0
2012-05-22 11:30:00,11.13,11.14,11.13,11.14,45000.0,8.7124,8.7202,8.7124,8.7202,45000.0
2012-05-22 11:35:00,11.14,11.14,11.13,11.14,61200.0,8.7202,8.7202,8.7124,8.7202,61200.0
2012-05-22 11:40:00,11.13,11.14,11.12,11.13,68800.0,8.7124,8.7202,8.7046,8.7124,68800.0
2012-05-22 11:45:00,11.13,11.13,11.12,11.13,74600.0,8.7124,8.7124,8.7046,8.7124,74600.0
2012-05-22 11:50:00,11.13,11.15,11.13,11.15,172200.0,8.7124,8.7281,8.7124,8.7281,172200.0
2012-05-22 11:55:00,11.15,11.15,11.13,11.13,142000.0,8.7281,8.7281,8.7124,8.7124,142000.0
2012-05-22 12:00:00,11.13,11.14,11.13,11.13,171400.0,8.7124,8.7202,8.7124,8.7124,171400.0
2012-05-22 12:05:00,11.13,11.15,11.12,11.13,125800.0,8.7124,8.7281,8.7046,8.7124,125800.0
2012-05-22 12:10:00,11.13,11.13,11.13,11.13,123800.0,8.7124,8.7124,8.7124,8.7124,123800.0
2012-05-22 12:15:00,11.13,11.14,11.13,11.14,44400.0,8.7124,8.7202,8.7124,8.7202,44400.0
2012-05-22 12:20:00,11.14,11.15,11.13,11.15,54000.0,8.7202,8.7281,8.7124,8.7281,54000.0
2012-05-22 12:25:00,11.15,11.15,11.15,11.15,33800.0,8.7281,8.7281,8.7281,8.7281,33800.0
2012-05-22 12:30:00,11.15,11.16,11.15,11.15,49000.0,8.7281,8.7359,8.7281,8.7281,49000.0
2012-05-22 12:35:00,11.15,11.16,11.15,11.16,133000.0,8.7281,8.7359,8.7281,8.7359,133000.0
2012-05-22 12:40:00,11.17,11.17,11.16,11.16,47200.0,8.7437,8.7437,8.7359,8.7359,47200.0
2012-05-22 12:45:00,11.16,11.17,11.15,11.17,49200.0,8.7359,8.7437,8.7281,8.7437,49200.0
2012-05-22 12:50:00,11.17,11.17,11.15,11.16,53200.0,8.7437,8.7437,8.7281,8.7359,53200.0
2012-05-22 12:55:00,11.16,11.16,11.15,11.16,41200.0,8.7359,8.7359,8.7281,8.7359,41200.0
2012-05-22 13:00:00,11.16,11.18,11.16,11.17,94600.0,8.7359,8.7516,8.7359,8.7437,94600.0
2012-05-22 13:05:00,11.17,11.19,11.17,11.18,65400.0,8.7437,8.7594,8.7437,8.7516,65400.0
2012-05-22 13:10:00,11.19,11.19,11.17,11.18,62400.0,8.7594,8.7594,8.7437,8.7516,62400.0
2012-05-22 13:15:00,11.18,11.18,11.16,11.17,95400.0,8.7516,8.7516,8.7359,8.7437,95400.0
2012-05-22 13:20:00,11.17,11.18,11.16,11.18,79200.0,8.7437,8.7516,8.7359,8.7516,79200.0
2012-05-22 13:25:00,11.18,11.18,11.17,11.17,104600.0,8.7516,8.7516,8.7437,8.7437,104600.0
2012-05-22 13:30:00,11.17,11.18,11.17,11.17,80800.0,8.7437,8.7516,8.7437,8.7437,80800.0
2012-05-22 13:35:00,11.18,11.18,11.17,11.18,73800.0,8.7516,8.7516,8.7437,8.7516,73800.0
2012-05-22 13:40:00,11.18,11.18,11.16,11.16,75400.0,8.7516,8.7516,8.7359,8.7359,75400.0
2012-05-22 13:45:00,11.17,11.17,11.15,11.16,111800.0,8.7437,8.7437,8.7281,8.7359,111800.0
2012-05-22 13:50:00,11.16,11.16,11.15,11.16,37600.0,8.7359,8.7359,8.7281,8.7359,37600.0
2012-05-22 13:55:00,11.15,11.17,11.15,11.17,95400.0,8.7281,8.7437,8.7281,8.7437,95400.0
2012-05-22 14:00:00,11.17,11.18,11.17,11.18,109000.0,8.7437,8.7516,8.7437,8.7516,109000.0
2012-05-22 14:05:00,11.18,11.19,11.18,11.18,127800.0,8.7516,8.7594,8.7516,8.7516,127800.0
2012-05-22 14:10:00,11.18,11.18,11.17,11.18,80800.0,8.7516,8.7516,8.7437,8.7516,80800.0
2012-05-22 14:15:00,11.18,11.19,11.18,11.19,96800.0,8.7516,8.7594,8.7516,8.7594,96800.0
2012-05-22 14:20:00,11.19,11.19,11.18,11.18,25000.0,8.7594,8.7594,8.7516,8.7516,25000.0
2012-05-22 14:25:00,11.19,11.19,11.18,11.18,63800.0,8.7594,8.7594,8.7516,8.7516,63800.0
2012-05-22 14:30:00,11.18,11.19,11.17,11.18,242400.0,8.7516,8.7594,8.7437,8.7516,242400.0
2012-05-22 14:35:00,11.19,11.19,11.18,11.19,59800.0,8.7594,8.7594,8.7516,8.7594,59800.0
2012-05-22 14:40:00,11.18,11.19,11.18,11.18,46000.0,8.7516,8.7594,8.7516,8.7516,46000.0
2012-05-22 14:45:00,11.18,11.18,11.17,11.18,117800.0,8.7516,8.7516,8.7437,8.7516,117800.0
2012-05-22 14:50:00,11.18,11.18,11.18,11.18,32000.0,8.7516,8.7516,8.7516,8.7516,32000.0
2012-05-22 14:55:00,11.18,11.18,11.18,11.18,26200.0,8.7516,8.7516,8.7516,8.7516,26200.0
2012-05-22 15:00:00,11.18,11.18,11.17,11.18,148000.0,8.7516,8.7516,8.7437,8.7516,148000.0
2012-05-22 15:05:00,11.18,11.18,11.17,11.18,81400.0,8.7516,8.7516,8.7437,8.7516,81400.0
2012-05-22 15:10:00,11.18,11.18,11.17,11.18,143200.0,8.7516,8.7516,8.7437,8.7516,143200.0
2012-05-22 15:15:00,11.18,11.18,11.17,11.17,152000.0,8.7516,8.7516,8.7437,8.7437,152000.0
2012-05-22 15:20:00,11.17,11.18,11.15,11.18,236400.0,8.7437,8.7516,8.7281,8.7516,236400.0
2012-05-22 15:25:00,11.18,11.18,11.17,11.18,348800.0,8.7516,8.7516,8.7437,8.7516,348800.0
2012-05-22 15:30:00,11.17,11.18,11.15,11.15,219000.0,8.7437,8.7516,8.7281,8.7281,219000.0
2012-05-22 15:35:00,11.15,11.15,11.14,11.15,136800.0,8.7281,8.7281,8.7202,8.7281,136800.0
2012-05-22 15:40:00,11.14,11.15,11.13,11.13,167000.0,8.7202,8.7281,8.7124,8.7124,167000.0
2012-05-22 15:45:00,11.14,11.15,11.11,11.12,333200.0,8.7202,8.7281,8.6968,8.7046,333200.0
2012-05-22 15:50:00,11.12,11.15,11.12,11.14,353000.0,8.7046,8.7281,8.7046,8.7202,353000.0
2012-05-22 15:55:00,11.14,11.16,11.13,11.15,476200.0,8.7202,8.7359,8.7124,8.7281,476200.0
2012-05-23 09:30:00,11.11,11.15,11.1,11.14,90400.0,8.6968,8.7281,8.6889,8.7202,90400.0
2012-05-23 09:35:00,11.14,11.15,11.12,11.12,46000.0,8.7202,8.7281,8.7046,8.7046,46000.0
2012-05-23 09:40:00,11.12,11.12,11.11,11.11,27200.0,8.7046,8.7046,8.6968,8.6968,27200.0
2012-05-23 09:45:00,11.11,11.13,11.1,11.1,64800.0,8.6968,8.7124,8.6889,8.6889,64800.0
2012-05-23 09:50:00,11.1,11.11,11.09,11.11,49400.0,8.6889,8.6968,8.6811,8.6968,49400.0
2012-05-23 09:55:00,11.11,11.13,11.1,11.13,83000.0,8.6968,8.7124,8.6889,8.7124,83000.0
2012-05-23 10:00:00,11.13,11.13,11.08,11.08,91000.0,8.7124,8.7124,8.6733,8.6733,91000.0
2012-05-23 10:05:00,11.08,11.08,11.06,11.06,68200.0,8.6733,8.6733,8.6576,8.6576,68200.0
2012-05-23 10:10:00,11.06,11.06,11.03,11.03,178600.0,8.6576,8.6576,8.6341,8.6341,178600.0
2012-05-23 10:15:00,11.03,11.04,11.02,11.02,113200.0,8.6341,8.642,8.6263,8.6263,113200.0
2012-05-23 10:20:00,11.02,11.02,11.0,11.01,82600.0,8.6263,8.6263,8.6107,8.6185,82600.0
2012-05-23 10:25:00,11.01,11.01,10.99,11.0,134600.0,8.6185,8.6185,8.6028,8.6107,134600.0
2012-05-23 10:30:00,11.01,11.01,10.98,10.98,127400.0,8.6185,8.6185,8.595,8.595,127400.0
2012-05-23 10:35:00,10.99,11.01,10.97,10.97,103200.0,8.6028,8.6185,8.5872,8.5872,103200.0
2012-05-23 10:40:00,10.97,10.99,10.97,10.99,61200.0,8.5872,8.6028,8.5872,8.6028,61200.0
2012-05-23 10:45:00,10.99,10.99,10.97,10.97,49800.0,8.6028,8.6028,8.5872,8.5872,49800.0
2012-05-23 10:50:00,10.97,10.97,10.97,10.97,23600.0,8.5872,8.5872,8.5872,8.5872,23600.0
2012-05-23 10:55:00,10.97,10.97,10.97,10.97,158800.0,8.5872,8.5872,8.5872,8.5872,158800.0
2012-05-23 11:00:00,10.97,10.97,10.96,10.96,76800.0,8.5872,8.5872,8.5793,8.5793,76800.0
2012-05-23 11:05:00,10.96,11.01,10.96,11.01,227000.0,8.5793,8.6185,8.5793,8.6185,227000.0
2012-05-23 11:10:00,11.01,11.01,10.98,10.99,125600.0,8.6185,8.6185,8.595,8.6028,125600.0
2012-05-23 11:15:00,10.99,10.99,10.99,10.99,63800.0,8.6028,8.6028,8.6028,8.6028,63800.0
2012-05-23 11:20:00,10.99,10.99,10.99,10.99,57400.0,8.6028,8.6028,8.6028,8.6028,57400.0
2012-05-23 11:25:00,10.99,10.99,10.97,10.97,88400.0,8.6028,8.6028,8.5872,8.5872,88400.0
2012-05-23 11:30:00,10.97,10.99,10.97,10.97,125400.0,8.5872,8.6028,8.5872,8.5872,125400.0
2012-05-23 11:35:00,10.97,10.97,10.95,10.96,105600.0,8.5872,8.5872,8.5715,8.5793,105600.0
2012-05-23 11:40:00,10.97,10.98,10.97,10.97,49000.0,8.5872,8.595,8.5872,8.5872,49000.0
2012-05-23 11:45:00,10.97,10.97,10.96,10.96,67000.0,8.5872,8.5872,8.5793,8.5793,67000.0
2012-05-23 11:50:00,10.96,10.96,10.96,10.96,10600.0,8.5793,8.5793,8.5793,8.5793,10600.0
2012-05-23 11:55:00,10.96,10.97,10.96,10.96,75800.0,8.5793,8.5872,8.5793,8.5793,75800.0
2012-05-23 12:00:00,10.96,10.96,10.94,10.94,116400.0,8.5793,8.5793,8.5637,8.5637,116400.0
2012-05-23 12:05:00,10.94,10.95,10.93,10.94,78600.0,8.5637,8.5715,8.5559,8.5637,78600.0
2012-05-23 12:10:00,10.93,10.95,10.93,10.95,197600.0,8.5559,8.5715,8.5559,8.5715,197600.0
2012-05-23 12:15:00,10.95,10.99,10.95,10.98,200600.0,8.5715,8.6028,8.5715,8.595,200600.0
2012-05-23 12:20:00,10.98,10.99,10.97,10.98,237200.0,8.595,8.6028,8.5872,8.595,237200.0
2012-05-23 12:25:00,10.98,10.99,10.97,10.97,197600.0,8.595,8.6028,8.5872,8.5872,197600.0
2012-05-23 12:30:00,10.97,10.99,10.97,10.98,99200.0,8.5872,8.6028,8.5872,8.595,99200.0
2012-05-23 12:35:00,10.99,10.99,10.98,10.99,41000.0,8.6028,8.6028,8.595,8.6028,41000.0
2012-05-23 12:40:00,10.98,10.99,10.98,10.98,33800.0,8.595,8.6028,8.595,8.595,33800.0
2012-05-23 12:45:00,10.98,11.01,10.98,11.01,100000.0,8.595,8.6185,8.595,8.6185,100000.0
2012-05-23 12:50:00,11.01,11.01,11.0,11.0,82600.0,8.6185,8.6185,8.6107,8.6107,82600.0
2012-05-23 12:55:00,11.0,11.0,10.99,10.99,96200.0,8.6107,8.6107,8.6028,8.6028,96200.0
2012-05-23 13:00:00,10.99,11.0,10.99,10.99,80400.0,8.6028,8.6107,8.6028,8.6028,80400.0
2012-05-23 13:05:00,10.99,11.0,10.99,10.99,90200.0,8.6028,8.6107,8.6028,8.6028,90200.0
2012-05-23 13:10:00,10.99,10.99,10.99,10.99,81000.0,8.6028,8.6028,8.6028,8.6028,81000.0
2012-05-23 13:15:00,10.99,10.99,10.98,10.98,63400.0,8.6028,8.6028,8.595,8.595,63400.0
2012-05-23 13:20:00,10.98,11.0,10.98,11.0,140600.0,8.595,8.6107,8.595,8.6107,140600.0
2012-05-23 13:25:00,10.99,11.0,10.99,11.0,32200.0,8.6028,8.6107,8.6028,8.6107,32200.0
2012-05-23 13:30:00,11.0,11.02,11.0,11.02,254000.0,8.6107,8.6263,8.6107,8.6263,254000.0
2012-05-23 13:35:00,11.02,11.03,11.01,11.03,88200.0,8.6263,8.6341,8.6185,8.6341,88200.0
2012-05-23 13:40:00,11.03,11.04,11.02,11.02,97200.0,8.6341,8.642,8.6263,8.6263,97200.0
2012-05-23 13:45:00,11.02,11.04,11.02,11.04,197000.0,8.6263,8.642,8.6263,8.642,197000.0
2012-05-23 13:50:00,11.04,11.06,11.04,11.06,249000.0,8.642,8.6576,8.642,8.6576,249000.0
2012-05-23 13:55:00,11.06,11.08,11.05,11.06,173200.0,8.6576,8.6733,8.6498,8.6576,173200.0
2012-05-23 14:00:00,11.06,11.06,11.05,11.05,195200.0,8.6576,8.6576,8.6498,8.6498,195200.0
2012-05-23 14:05:00,11.05,11.05,11.04,11.04,34000.0,8.6498,8.6498,8.642,8.642,34000.0
2012-05-23 14:10:00,11.04,11.04,11.02,11.02,78200.0,8.642,8.642,8.6263,8.6263,78200.0
2012-05-23 14:15:00,11.02,11.03,11.01,11.01,141200.0,8.6263,8.6341,8.6185,8.6185,141200.0
2012-05-23 14:20:00,11.01,11.01,11.01,11.01,57400.0,8.6185,8.6185,8.6185,8.6185,57400.0
2012-05-23 14:25:00,11.01,11.01,10.99,10.99,133600.0,8.6185,8.6185,8.6028,8.6028,133600.0
2012-05-23 14:30:00,10.99,11.02,10.99,11.02,154200.0,8.6028,8.6263,8.6028,8.6263,154200.0
2012-05-23 14:35:00,11.02,11.03,11.01,11.03,74000.0,8.6263,8.6341,8.6185,8.6341,74000.0
2012-05-23 14:40:00,11.03,11.06,11.03,11.04,196000.0,8.6341,8.6576,8.6341,8.642,196000.0
2012-05-23 14:45:00,11.04,11.05,11.02,11.03,123800.0,8.642,8.6498,8.6263,8.6341,123800.0
2012-05-23 14:50:00,11.03,11.04,11.03,11.04,77200.0,8.6341,8.642,8.6341,8.642,77200.0
2012-05-23 14:55:00,11.03,11.05,11.03,11.04,93800.0,8.6341,8.6498,8.6341,8.642,93800.0
2012-05-23 15:00:00,11.04,11.05,11.03,11.03,75600.0,8.642,8.6498,8.6341,8.6341,75600.0
2012-05-23 15:05:00,11.03,11.04,11.03,11.04,174200.0,8.6341,8.642,8.6341,8.642,174200.0
2012-05-23 15:10:00,11.04,11.06,11.04,11.05,142200.0,8.642,8.6576,8.642,8.6498,142200.0
2012-05-23 15:15:00,11.05,11.05,11.03,11.03,258000.0,8.6498,8.6498,8.6341,8.6341,258000.0
2012-05-23 15:20:00,11.04,11.06,11.03,11.05,212400.0,8.642,8.6576,8.6341,8.6498,212400.0
2012-05-23 15:25:00,11.05,11.06,11.04,11.04,134400.0,8.6498,8.6576,8.642,8.642,134400.0
2012-05-23 15:30:00,11.04,11.08,11.04,11.08,403200.0,8.642,8.6733,8.642,8.6733,403200.0
2012-05-23 15:35:00,11.08,11.11,11.08,11.11,480400.0,8.6733,8.6968,8.6733,8.6968,480400.0
2012-05-23 15:40:00,11.11,11.14,11.1,11.13,447400.0,8.6968,8.7202,8.6889,8.7124,447400.0
2012-05-23 15:45:00,11.13,11.13,11.1,11.11,263400.0,8.7124,8.7124,8.6889,8.6968,263400.0
2012-05-23 15:50:00,11.11,11.11,11.08,11.08,374000.0,8.6968,8.6968,8.6733,8.6733,374000.0
2012-05-23 15:55:00,11.08,11.09,11.07,11.08,542400.0,8.6733,8.6811,8.6654,8.6733,542400.0
2012-05-24 09:30:00,11.08,11.13,11.07,11.1,239000.0,8.6733,8.7124,8.6654,8.6889,239000.0
2012-05-24 09:35:00,11.1,11.13,11.09,11.1,151600.0,8.6889,8.7124,8.6811,8.6889,151600.0
2012-05-24 09:40:00,11.1,11.11,11.08,11.1,110600.0,8.6889,8.6968,8.6733,8.6889,110600.0
2012-05-24 09:45:00,11.1,11.11,11.07,11.1,67000.0,8.6889,8.6968,8.6654,8.6889,67000.0
2012-05-24 09:50:00,11.1,11.1,11.07,11.07,59400.0,8.6889,8.6889,8.6654,8.6654,59400.0
2012-05-24 09:55:00,11.07,11.1,11.07,11.1,60600.0,8.6654,8.6889,8.6654,8.6889,60600.0
2012-05-24 10:00:00,11.1,11.11,11.09,11.1,74200.0,8.6889,8.6968,8.6811,8.6889,74200.0
2012-05-24 10:05:00,11.1,11.12,11.09,11.09,66200.0,8.6889,8.7046,8.6811,8.6811,66200.0
2012-05-24 10:10:00,11.09,11.09,11.08,11.09,47200.0,8.6811,8.6811,8.6733,8.6811,47200.0
2012-05-24 10:15:00,11.09,11.12,11.09,11.11,300000.0,8.6811,8.7046,8.6811,8.6968,300000.0
2012-05-24 10:20:00,11.11,11.12,11.1,11.11,140800.0,8.6968,8.7046,8.6889,8.6968,140800.0
2012-05-24 10:25:00,11.11,11.12,11.11,11.12,129000.0,8.6968,8.7046,8.6968,8.7046,129000.0
2012-05-24 10:30:00,11.12,11.13,11.11,11.12,158800.0,8.7046,8.7124,8.6968,8.7046,158800.0
2012-05-24 10:35:00,11.12,11.13,11.12,11.13,99800.0,8.7046,8.7124,8.7046,8.7124,99800.0
2012-05-24 10:40:00,11.13,11.13,11.12,11.12,118000.0,8.7124,8.7124,8.7046,8.7046,118000.0
2012-05-24 10:45:00,11.12,11.13,11.12,11.13,122800.0,8.7046,8.7124,8.7046,8.7124,122800.0
2012-05-24 10:50:00,11.13,11.13,11.12,11.12,132400.0,8.7124,8.7124,8.7046,8.7046,132400.0
2012-05-24 10:55:00,11.12,11.13,11.11,11.13,56400.0,8.7046,8.7124,8.6968,8.7124,56400.0
2012-05-24 11:00:00,11.13,11.14,11.13,11.14,340400.0,8.7124,8.7202,8.7124,8.7202,340400.0
2012-05-24 11:05:00,11.13,11.15,11.13,11.13,355600.0,8.7124,8.7281,8.7124,8.7124,355600.0
2012-05-24 11:10:00,11.13,11.14,11.13,11.13,150000.0,8.7124,8.7202,8.7124,8.7124,150000.0
2012-05-24 11:15:00,11.13,11.13,11.13,11.13,141000.0,8.7124,8.7124,8.7124,8.7124,141000.0
2012-05-24 11:20:00,11.13,11.14,11.13,11.13,122800.0,8.7124,8.7202,8.7124,8.7124,122800.0
2012-05-24 11:25:00,11.13,11.15,11.13,11.13,257200.0,8.7124,8.7281,8.7124,8.7124,257200.0
2012-05-24 11:30:00,11.13,11.13,11.13,11.13,175400.0,8.7124,8.7124,8.7124,8.7124,175400.0
2012-05-24 11:35:00,11.13,11.13,11.12,11.12,29000.0,8.7124,8.7124,8.7046,8.7046,29000.0
2012-05-24 11:40:00,11.13,11.13,11.11,11.11,32000.0,8.7124,8.7124,8.6968,8.6968,32000.0
2012-05-24 11:45:00,11.11,11.11,11.1,11.11,42200.0,8.6968,8.6968,8.6889,8.6968,42200.0
2012-05-24 11:50:00,11.11,11.11,11.1,11.1,43000.0,8.6968,8.6968,8.6889,8.6889,43000.0
2012-05-24 11:55:00,11.1,11.1,11.08,11.08,114600.0,8.6889,8.6889,8.6733,8.6733,114600.0
2012-05-24 12:00:00,11.08,11.08,11.04,11.04,61000.0,8.6733,8.6733,8.642,8.642,61000.0
2012-05-24 12:05:00,11.04,11.05,11.04,11.05,41400.0,8.642,8.6498,8.642,8.6498,41400.0
2012-05-24 12:10:00,11.04,11.05,11.04,11.04,37400.0,8.642,8.6498,8.642,8.642,37400.0
2012-05-24 12:15:00,11.04,11.04,11.03,11.03,49400.0,8.642,8.642,8.6341,8.6341,49400.0
2012-05-24 12:20:00,11.03,11.04,11.03,11.04,91800.0,8.6341,8.642,8.6341,8.642,91800.0
2012-05-24 12:25:00,11.04,11.04,11.04,11.04,24200.0,8.642,8.642,8.642,8.642,24200.0
2012-05-24 12:30:00,11.04,11.04,11.03,11.04,84000.0,8.642,8.642,8.6341,8.642,84000.0
2012-05-24 12:35:00,11.04,11.04,11.03,11.03,19600.0,8.642,8.642,8.6341,8.6341,19600.0
2012-05-24 12:40:00,11.03,11.04,11.03,11.03,40600.0,8.6341,8.642,8.6341,8.6341,40600.0
2012-05-24 12:45:00,11.03,11.04,11.03,11.04,38600.0,8.6341,8.642,8.6341,8.642,38600.0
2012-05-24 12:50:00,11.04,11.05,11.04,11.04,82600.0,8.642,8.6498,8.642,8.642,82600.0
2012-05-24 12:55:00,11.04,11.05,11.04,11.05,169800.0,8.642,8.6498,8.642,8.6498,169800.0
2012-05-24 13:00:00,11.05,11.07,11.05,11.07,37000.0,8.6498,8.6654,8.6498,8.6654,37000.0
2012-05-24 13:05:00,11.07,11.07,11.06,11.07,19200.0,8.6654,8.6654,8.6576,8.6654,19200.0
2012-05-24 13:10:00,11.07,11.07,11.05,11.05,72000.0,8.6654,8.6654,8.6498,8.6498,72000.0
2012-05-24 13:15:00,11.05,11.05,11.05,11.05,40000.0,8.6498,8.6498,8.6498,8.6498,40000.0
2012-05-24 13:20:00,11.05,11.06,11.05,11.06,43000.0,8.6498,8.6576,8.6498,8.6576,43000.0
2012-05-24 13:25:00,11.06,11.06,11.03,11.04,167400.0,8.6576,8.6576,8.6341,8.642,167400.0
2012-05-24 13:30:00,11.04,11.05,11.03,11.05,45600.0,8.642,8.6498,8.6341,8.6498,45600.0
2012-05-24 13:35:00,11.05,11.05,11.04,11.04,104000.0,8.6498,8.6498,8.642,8.642,104000.0
2012-05-24 13:40:00,11.04,11.05,11.04,11.04,43200.0,8.642,8.6498,8.642,8.642,43200.0
2012-05-24 13:45:00,11.04,11.04,11.03,11.03,53800.0,8.642,8.642,8.6341,8.6341,53800.0
2012-05-24 13:50:00,11.03,11.04,11.03,11.03,65200.0,8.6341,8.642,8.6341,8.6341,65200.0
2012-05-24 13:55:00,11.02,11.03,10.99,10.99,61800.0,8.6263,8.6341,8.6028,8.6028,61800.0
2012-05-24 14:00:00,10.99,11.02,10.99,11.02,98200.0,8.6028,8.6263,8.6028,8.6263,98200.0
2012-05-24 14:05:00,11.02,11.02,11.01,11.01,67400.0,8.6263,8.6263,8.6185,8.6185,67400.0
2012-05-24 14:10:00,11.01,11.02,11.0,11.01,85000.0,8.6185,8.6263,8.6107,8.6185,85000.0
2012-05-24 14:15:00,11.01,11.02,11.0,11.02,77400.0,8.6185,8.6263,8.6107,8.6263,77400.0
2012-05-24 14:20:00,11.02,11.02,11.01,11.02,46400.0,8.6263,8.6263,8.6185,8.6263,46400.0
2012-05-24 14:25:00,11.02,11.03,11.01,11.03,52600.0,8.6263,8.6341,8.6185,8.6341,52600.0
2012-05-24 14:30:00,11.02,11.06,11.02,11.05,127200.0,8.6263,8.6576,8.6263,8.6498,127200.0
2012-05-24 14:35:00,11.05,11.06,11.04,11.06,155600.0,8.6498,8.6576,8.642,8.6576,155600.0
2012-05-24 14:40:00,11.06,11.06,11.05,11.06,130000.0,8.6576,8.6576,8.6498,8.6576,130000.0
2012-05-24 14:45:00,11.06,11.06,11.04,11.06,88000.0,8.6576,8.6576,8.642,8.6576,88000.0
2012-05-24 14:50:00,11.06,11.06,11.05,11.05,63000.0,8.6576,8.6576,8.6498,8.6498,63000.0
2012-05-24 14:55:00,11.05,11.05,11.04,11.04,77400.0,8.6498,8.6498,8.642,8.642,77400.0
2012-05-24 15:00:00,11.04,11.07,11.04,11.07,105200.0,8.642,8.6654,8.642,8.6654,105200.0
2012-05-24 15:05:00,11.06,11.07,11.06,11.06,77400.0,8.6576,8.6654,8.6576,8.6576,77400.0
2012-05-24 15:10:00,11.06,11.06,11.05,11.05,96400.0,8.6576,8.6576,8.6498,8.6498,96400.0
2012-05-24 15:15:00,11.05,11.06,11.05,11.06,65000.0,8.6498,8.6576,8.6498,8.6576,65000.0
2012-05-24 15:20:00,11.06,11.09,11.05,11.09,282800.0,8.6576,8.6811,8.6498,8.6811,282800.0
2012-05-24 15:25:00,11.09,11.13,11.08,11.11,459600.0,8.6811,8.7124,8.6733,8.6968,459600.0
2012-05-24 15:30:00,11.11,11.12,11.08,11.08,183400.0,8.6968,8.7046,8.6733,8.6733,183400.0
2012-05-24 15:35:00,11.08,11.09,11.07,11.08,224600.0,8.6733,8.6811,8.6654,8.6733,224600.0
2012-05-24 15:40:00,11.09,11.09,11.06,11.06,221000.0,8.6811,8.6811,8.6576,8.6576,221000.0
2012-05-24 15:45:00,11.06,11.08,11.06,11.07,296000.0,8.6576,8.6733,8.6576,8.6654,296000.0
2012-05-24 15:50:00,11.07,11.08,11.06,11.08,436200.0,8.6654,8.6733,8.6576,8.6733,436200.0
2012-05-24 15:55:00,11.08,11.09,11.07,11.08,488800.0,8.6733,8.6811,8.6654,8.6733,488800.0
2012-05-25 09:30:00,11.06,11.12,11.06,11.08,101200.0,8.6576,8.7046,8.6576,8.6733,101200.0
2012-05-25 09:35:00,11.09,11.15,11.07,11.15,142600.0,8.6811,8.7281,8.6654,8.7281,142600.0
2012-05-25 09:40:00,11.15,11.15,11.13,11.14,70800.0,8.7281,8.7281,8.7124,8.7202,70800.0
2012-05-25 09:45:00,11.14,11.15,11.13,11.15,106000.0,8.7202,8.7281,8.7124,8.7281,106000.0
2012-05-25 09:50:00,11.15,11.17,11.13,11.17,61600.0,8.7281,8.7437,8.7124,8.7437,61600.0
2012-05-25 09:55:00,11.17,11.2,11.17,11.2,104200.0,8.7437,8.7672,8.7437,8.7672,104200.0
2012-05-25 10:00:00,11.2,11.22,11.2,11.21,234600.0,8.7672,8.7829,8.7672,8.775,234600.0
2012-05-25 10:05:00,11.21,11.21,11.2,11.2,88200.0,8.775,8.775,8.7672,8.7672,88200.0
2012-05-25 10:10:00,11.2,11.21,11.2,11.2,123000.0,8.7672,8.775,8.7672,8.7672,123000.0
2012-05-25 10:15:00,11.2,11.21,11.19,11.2,112000.0,8.7672,8.775,8.7594,8.7672,112000.0
2012-05-25 10:20:00,11.2,11.21,11.2,11.21,169200.0,8.7672,8.775,8.7672,8.775,169200.0
2012-05-25 10:25:00,11.21,11.21,11.19,11.2,103200.0,8.775,8.775,8.7594,8.7672,103200.0
2012-05-25 10:30:00,11.2,11.21,11.19,11.2,184600.0,8.7672,8.775,8.7594,8.7672,184600.0
2012-05-25 10:35:00,11.2,11.2,11.18,11.18,112400.0,8.7672,8.7672,8.7516,8.7516,112400.0
2012-05-25 10:40:00,11.18,11.19,11.17,11.19,112000.0,8.7516,8.7594,8.7437,8.7594,112000.0
2012-05-25 10:45:00,11.19,11.19,11.18,11.19,49800.0,8.7594,8.7594,8.7516,8.7594,49800.0
2012-05-25 10:50:00,11.18,11.19,11.18,11.18,107000.0,8.7516,8.7594,8.7516,8.7516,107000.0
2012-05-25 10:55:00,11.18,11.19,11.17,11.18,86600.0,8.7516,8.7594,8.7437,8.7516,86600.0
2012-05-25 11:00:00,11.18,11.19,11.18,11.18,86600.0,8.7516,8.7594,8.7516,8.7516,86600.0
2012-05-25 11:05:00,11.18,11.19,11.17,11.18,66800.0,8.7516,8.7594,8.7437,8.7516,66800.0
2012-05-25 11:10:00,11.18,11.19,11.17,11.19,147800.0,8.7516,8.7594,8.7437,8.7594,147800.0
2012-05-25 11:15:00,11.19,11.19,11.18,11.18,77000.0,8.7594,8.7594,8.7516,8.7516,77000.0
2012-05-25 11:20:00,11.18,11.19,11.18,11.18,64800.0,8.7516,8.7594,8.7516,8.7516,64800.0
2012-05-25 11:25:00,11.18,11.19,11.17,11.18,239200.0,8.7516,8.7594,8.7437,8.7516,239200.0
2012-05-25 11:30:00,11.18,11.19,11.18,11.19,111400.0,8.7516,8.7594,8.7516,8.7594,111400.0
2012-05-25 11:35:00,11.19,11.2,11.19,11.2,41800.0,8.7594,8.7672,8.7594,8.7672,41800.0
2012-05-25 11:40:00,11.2,11.2,11.19,11.19,23400.0,8.7672,8.7672,8.7594,8.7594,23400.0
2012-05-25 11:45:00,11.19,11.21,11.19,11.2,45000.0,8.7594,8.775,8.7594,8.7672,45000.0
2012-05-25 11:50:00,11.2,11.22,11.2,11.22,74200.0,8.7672,8.7829,8.7672,8.7829,74200.0
2012-05-25 11:55:00,11.22,11.22,11.21,11.22,113200.0,8.7829,8.7829,8.775,8.7829,113200.0
2012-05-25 12:00:00,11.22,11.22,11.21,11.21,107400.0,8.7829,8.7829,8.775,8.775,107400.0
2012-05-25 12:05:00,11.21,11.21,11.2,11.21,148400.0,8.775,8.775,8.7672,8.775,148400.0
2012-05-25 12:10:00,11.21,11.21,11.21,11.21,23600.0,8.775,8.775,8.775,8.775,23600.0
2012-05-25 12:15:00,11.21,11.21,11.2,11.2,34200.0,8.775,8.775,8.7672,8.7672,34200.0
2012-05-25 12:20:00,11.2,11.21,11.2,11.21,148200.0,8.7672,8.775,8.7672,8.775,148200.0
2012-05-25 12:25:00,11.21,11.22,11.21,11.22,168200.0,8.775,8.7829,8.775,8.7829,168200.0
2012-05-25 12:30:00,11.22,11.22,11.21,11.21,49600.0,8.7829,8.7829,8.775,8.775,49600.0
2012-05-25 12:35:00,11.21,11.22,11.21,11.21,64000.0,8.775,8.7829,8.775,8.775,64000.0
2012-05-25 12:40:00,11.21,11.22,11.21,11.21,64600.0,8.775,8.7829,8.775,8.775,64600.0
2012-05-25 12:45:00,11.22,11.22,11.21,11.21,13000.0,8.7829,8.7829,8.775,8.775,13000.0
2012-05-25 12:50:00,11.21,11.24,11.21,11.23,119600.0,8.775,8.7985,8.775,8.7907,119600.0
2012-05-25 12:55:00,11.23,11.24,11.22,11.23,28200.0,8.7907,8.7985,8.7829,8.7907,28200.0
2012-05-25 13:00:00,11.22,11.22,11.22,11.22,14600.0,8.7829,8.7829,8.7829,8.7829,14600.0
2012-05-25 13:05:00,11.22,11.22,11.22,11.22,139400.0,8.7829,8.7829,8.7829,8.7829,139400.0
2012-05-25 13:10:00,11.22,11.22,11.22,11.22,4800.0,8.7829,8.7829,8.7829,8.7829,4800.0
2012-05-25 13:15:00,11.22,11.22,11.22,11.22,49600.0,8.7829,8.7829,8.7829,8.7829,49600.0
2012-05-25 13:20:00,11.22,11.22,11.22,11.22,20200.0,8.7829,8.7829,8.7829,8.7829,20200.0
2012-05-25 13:25:00,11.22,11.22,11.22,11.22,27400.0,8.7829,8.7829,8.7829,8.7829,27400.0
2012-05-25 13:30:00,11.22,11.22,11.22,11.22,23400.0,8.7829,8.7829,8.7829,8.7829,23400.0
2012-05-25 13:35:00,11.22,11.22,11.22,11.22,21600.0,8.7829,8.7829,8.7829,8.7829,21600.0
2012-05-25 13:40:00,11.22,11.22,11.22,11.22,35400.0,8.7829,8.7829,8.7829,8.7829,35400.0
2012-05-25 13:45:00,11.22,11.22,11.22,11.22,16000.0,8.7829,8.7829,8.7829,8.7829,16000.0
2012-05-25 13:50:00,11.22,11.22,11.21,11.22,127200.0,8.7829,8.7829,8.775,8.7829,127200.0
2012-05-25 13:55:00,11.22,11.22,11.22,11.22,10600.0,8.7829,8.7829,8.7829,8.7829,10600.0
2012-05-25 14:00:00,11.22,11.22,11.22,11.22,103000.0,8.7829,8.7829,8.7829,8.7829,103000.0
2012-05-25 14:05:00,11.22,11.22,11.22,11.22,5800.0,8.7829,8.7829,8.7829,8.7829,5800.0
2012-05-25 14:10:00,11.22,11.22,11.22,11.22,12600.0,8.7829,8.7829,8.7829,8.7829,12600.0
2012-05-25 14:15:00,11.22,11.22,11.2,11.2,181000.0,8.7829,8.7829,8.7672,8.7672,181000.0
2012-05-25 14:20:00,11.2,11.2,11.19,11.2,42200.0,8.7672,8.7672,8.7594,8.7672,42200.0
2012-05-25 14:25:00,11.2,11.21,11.19,11.2,74600.0,8.7672,8.775,8.7594,8.7672,74600.0
2012-05-25 14:30:00,11.2,11.21,11.2,11.2,24000.0,8.7672,8.775,8.7672,8.7672,24000.0
2012-05-25 14:35:00,11.21,11.21,11.2,11.2,28000.0,8.775,8.775,8.7672,8.7672,28000.0
2012-05-25 14:40:00,11.2,11.2,11.19,11.2,90600.0,8.7672,8.7672,8.7594,8.7672,90600.0
2012-05-25 14:45:00,11.2,11.2,11.18,11.19,40200.0,8.7672,8.7672,8.7516,8.7594,40200.0
2012-05-25 14:50:00,11.19,11.2,11.19,11.19,26800.0,8.7594,8.7672,8.7594,8.7594,26800.0
2012-05-25 14:55:00,11.2,11.2,11.19,11.2,27800.0,8.7672,8.7672,8.7594,8.7672,27800.0
2012-05-25 15:00:00,11.2,11.22,11.2,11.22,48800.0,8.7672,8.7829,8.7672,8.7829,48800.0
2012-05-25 15:05:00,11.22,11.22,11.21,11.22,31800.0,8.7829,8.7829,8.775,8.7829,31800.0
2012-05-25 15:10:00,11.22,11.22,11.2,11.2,75000.0,8.7829,8.7829,8.7672,8.7672,75000.0
2012-05-25 15:15:00,11.21,11.21,11.19,11.19,97200.0,8.775,8.775,8.7594,8.7594,97200.0
2012-05-25 15:20:00,11.19,11.19,11.17,11.18,101600.0,8.7594,8.7594,8.7437,8.7516,101600.0
2012-05-25 15:25:00,11.17,11.19,11.17,11.19,49000.0,8.7437,8.7594,8.7437,8.7594,49000.0
2012-05-25 15:30:00,11.19,11.2,11.18,11.19,144200.0,8.7594,8.7672,8.7516,8.7594,144200.0
2012-05-25 15:35:00,11.19,11.2,11.19,11.19,49800.0,8.7594,8.7672,8.7594,8.7594,49800.0
2012-05-25 15:40:00,11.19,11.2,11.19,11.19,78800.0,8.7594,8.7672,8.7594,8.7594,78800.0
2012-05-25 15:45:00,11.2,11.2,11.19,11.2,63200.0,8.7672,8.7672,8.7594,8.7672,63200.0
2012-05-25 15:50:00,11.2,11.2,11.19,11.2,99200.0,8.7672,8.7672,8.7594,8.7672,99200.0
2012-05-25 15:55:00,11.2,11.21,11.2,11.2,224000.0,8.7672,8.775,8.7672,8.7672,224000.0
2012-05-29 09:30:00,11.24,11.24,11.21,11.24,95000.0,8.7985,8.7985,8.775,8.7985,95000.0
2012-05-29 09:35:00,11.24,11.27,11.24,11.27,155800.0,8.7985,8.822,8.7985,8.822,155800.0
2012-05-29 09:40:00,11.27,11.29,11.26,11.29,73800.0,8.822,8.8377,8.8142,8.8377,73800.0
2012-05-29 09:45:00,11.28,11.29,11.24,11.24,169400.0,8.8298,8.8377,8.7985,8.7985,169400.0
2012-05-29 09:50:00,11.24,11.25,11.24,11.24,53400.0,8.7985,8.8063,8.7985,8.7985,53400.0
2012-05-29 09:55:00,11.24,11.26,11.24,11.25,81600.0,8.7985,8.8142,8.7985,8.8063,81600.0
2012-05-29 10:00:00,11.24,11.24,11.22,11.22,93000.0,8.7985,8.7985,8.7829,8.7829,93000.0
2012-05-29 10:05:00,11.23,11.27,11.23,11.26,715400.0,8.7907,8.822,8.7907,8.8142,715400.0
2012-05-29 10:10:00,11.26,11.29,11.25,11.25,322200.0,8.8142,8.8377,8.8063,8.8063,322200.0
2012-05-29 10:15:00,11.25,11.27,11.25,11.27,56600.0,8.8063,8.822,8.8063,8.822,56600.0
2012-05-29 10:20:00,11.27,11.28,11.26,11.26,46800.0,8.822,8.8298,8.8142,8.8142,46800.0
2012-05-29 10:25:00,11.26,11.26,11.25,11.26,70200.0,8.8142,8.8142,8.8063,8.8142,70200.0
2012-05-29 10:30:00,11.26,11.28,11.26,11.28,54000.0,8.8142,8.8298,8.8142,8.8298,54000.0
2012-05-29 10:35:00,11.28,11.28,11.27,11.28,81800.0,8.8298,8.8298,8.822,8.8298,81800.0
2012-05-29 10:40:00,11.28,11.28,11.27,11.28,60800.0,8.8298,8.8298,8.822,8.8298,60800.0
2012-05-29 10:45:00,11.28,11.29,11.27,11.27,50600.0,8.8298,8.8377,8.822,8.822,50600.0
2012-05-29 10:50:00,11.27,11.27,11.26,11.27,57000.0,8.822,8.822,8.8142,8.822,57000.0
2012-05-29 10:55:00,11.26,11.26,11.24,11.25,196000.0,8.8142,8.8142,8.7985,8.8063,196000.0
2012-05-29 11:00:00,11.25,11.26,11.24,11.25,66800.0,8.8063,8.8142,8.7985,8.8063,66800.0
2012-05-29 11:05:00,11.25,11.25,11.23,11.24,157200.0,8.8063,8.8063,8.7907,8.7985,157200.0
2012-05-29 11:10:00,11.24,11.24,11.23,11.24,58600.0,8.7985,8.7985,8.7907,8.7985,58600.0
2012-05-29 11:15:00,11.23,11.24,11.23,11.24,82600.0,8.7907,8.7985,8.7907,8.7985,82600.0
2012-05-29 11:20:00,11.24,11.24,11.24,11.24,21000.0,8.7985,8.7985,8.7985,8.7985,21000.0
2012-05-29 11:25:00,11.24,11.26,11.24,11.25,92200.0,8.7985,8.8142,8.7985,8.8063,92200.0
2012-05-29 11:30:00,11.25,11.26,11.24,11.24,82400.0,8.8063,8.8142,8.7985,8.7985,82400.0
2012-05-29 11:35:00,11.24,11.24,11.22,11.23,53000.0,8.7985,8.7985,8.7829,8.7907,53000.0
2012-05-29 11:40:00,11.22,11.24,11.22,11.22,96800.0,8.7829,8.7985,8.7829,8.7829,96800.0
2012-05-29 11:45:00,11.23,11.23,11.22,11.22,41200.0,8.7907,8.7907,8.7829,8.7829,41200.0
2012-05-29 11:50:00,11.22,11.23,11.21,11.23,59200.0,8.7829,8.7907,8.775,8.7907,59200.0
2012-05-29 11:55:00,11.23,11.23,11.22,11.23,94600.0,8.7907,8.7907,8.7829,8.7907,94600.0
2012-05-29 12:00:00,11.22,11.23,11.22,11.22,95800.0,8.7829,8.7907,8.7829,8.7829,95800.0
2012-05-29 12:05:00,11.22,11.23,11.22,11.22,81200.0,8.7829,8.7907,8.7829,8.7829,81200.0
2012-05-29 12:10:00,11.22,11.23,11.22,11.22,76200.0,8.7829,8.7907,8.7829,8.7829,76200.0
2012-05-29 12:15:00,11.22,11.22,11.22,11.22,76000.0,8.7829,8.7829,8.7829,8.7829,76000.0
2012-05-29 12:20:00,11.22,11.22,11.22,11.22,91400.0,8.7829,8.7829,8.7829,8.7829,91400.0
2012-05-29 12:25:00,11.22,11.22,11.22,11.22,60600.0,8.7829,8.7829,8.7829,8.7829,60600.0
2012-05-29 12:30:00,11.22,11.22,11.21,11.22,380400.0,8.7829,8.7829,8.775,8.7829,380400.0
2012-05-29 12:35:00,11.21,11.23,11.21,11.22,198000.0,8.775,8.7907,8.775,8.7829,198000.0
2012-05-29 12:40:00,11.22,11.23,11.22,11.23,42200.0,8.7829,8.7907,8.7829,8.7907,42200.0
2012-05-29 12:45:00,11.22,11.24,11.22,11.24,67000.0,8.7829,8.7985,8.7829,8.7985,67000.0
2012-05-29 12:50:00,11.24,11.24,11.23,11.24,30000.0,8.7985,8.7985,8.7907,8.7985,30000.0
2012-05-29 12:55:00,11.24,11.24,11.21,11.22,69400.0,8.7985,8.7985,8.775,8.7829,69400.0
2012-05-29 13:00:00,11.22,11.22,11.21,11.21,47400.0,8.7829,8.7829,8.775,8.775,47400.0
2012-05-29 13:05:00,11.22,11.22,11.21,11.21,50600.0,8.7829,8.7829,8.775,8.775,50600.0
2012-05-29 13:10:00,11.21,11.22,11.21,11.22,71400.0,8.775,8.7829,8.775,8.7829,71400.0
2012-05-29 13:15:00,11.22,11.22,11.21,11.22,42000.0,8.7829,8.7829,8.775,8.7829,42000.0
2012-05-29 13:20:00,11.22,11.22,11.22,11.22,47000.0,8.7829,8.7829,8.7829,8.7829,47000.0
2012-05-29 13:25:00,11.22,11.22,11.2,11.22,109000.0,8.7829,8.7829,8.7672,8.7829,109000.0
2012-05-29 13:30:00,11.22,11.22,11.21,11.22,29400.0,8.7829,8.7829,8.775,8.7829,29400.0
2012-05-29 13:35:00,11.22,11.22,11.21,11.22,36800.0,8.7829,8.7829,8.775,8.7829,36800.0
2012-05-29 13:40:00,11.22,11.25,11.22,11.25,373800.0,8.7829,8.8063,8.7829,8.8063,373800.0
2012-05-29 13:45:00,11.25,11.27,11.25,11.27,82800.0,8.8063,8.822,8.8063,8.822,82800.0
2012-05-29 13:50:00,11.27,11.27,11.26,11.26,22800.0,8.822,8.822,8.8142,8.8142,22800.0
2012-05-29 13:55:00,11.27,11.27,11.26,11.27,112200.0,8.822,8.822,8.8142,8.822,112200.0
2012-05-29 14:00:00,11.27,11.27,11.26,11.27,43600.0,8.822,8.822,8.8142,8.822,43600.0
2012-05-29 14:05:00,11.26,11.27,11.26,11.26,51800.0,8.8142,8.822,8.8142,8.8142,51800.0
2012-05-29 14:10:00,11.27,11.28,11.26,11.28,75200.0,8.822,8.8298,8.8142,8.8298,75200.0
2012-05-29 14:15:00,11.28,11.28,11.27,11.27,50800.0,8.8298,8.8298,8.822,8.822,50800.0
2012-05-29 14:20:00,11.27,11.28,11.26,11.27,46000.0,8.822,8.8298,8.8142,8.822,46000.0
2012-05-29 14:25:00,11.26,11.28,11.26,11.28,59200.0,8.8142,8.8298,8.8142,8.8298,59200.0
2012-05-29 14:30:00,11.27,11.28,11.27,11.27,21400.0,8.822,8.8298,8.822,8.822,21400.0
2012-05-29 14:35:00,11.27,11.28,11.27,11.27,54200.0,8.822,8.8298,8.822,8.822,54200.0
2012-05-29 14:40:00,11.27,11.27,11.27,11.27,19200.0,8.822,8.822,8.822,8.822,19200.0
2012-05-29 14:45:00,11.27,11.27,11.27,11.27,33000.0,8.822,8.822,8.822,8.822,33000.0
2012-05-29 14:50:00,11.27,11.28,11.27,11.28,117600.0,8.822,8.8298,8.822,8.8298,117600.0
2012-05-29 14:55:00,11.28,11.31,11.28,11.3,162400.0,8.8298,8.8533,8.8298,8.8455,162400.0
2012-05-29 15:00:00,11.3,11.3,11.28,11.28,57400.0,8.8455,8.8455,8.8298,8.8298,57400.0
2012-05-29 15:05:00,11.28,11.28,11.28,11.28,73200.0,8.8298,8.8298,8.8298,8.8298,73200.0
2012-05-29 15:10:00,11.28,11.29,11.28,11.28,65200.0,8.8298,8.8377,8.8298,8.8298,65200.0
2012-05-29 15:15:00,11.28,11.28,11.28,11.28,23400.0,8.8298,8.8298,8.8298,8.8298,23400.0
2012-05-29 15:20:00,11.28,11.28,11.28,11.28,67400.0,8.8298,8.8298,8.8298,8.8298,67400.0
2012-05-29 15:25:00,11.28,11.28,11.27,11.27,36800.0,8.8298,8.8298,8.822,8.822,36800.0
2012-05-29 15:30:00,11.28,11.28,11.27,11.27,77800.0,8.8298,8.8298,8.822,8.822,77800.0
2012-05-29 15:35:00,11.28,11.29,11.27,11.28,101000.0,8.8298,8.8377,8.822,8.8298,101000.0
2012-05-29 15:40:00,11.28,11.3,11.28,11.29,104200.0,8.8298,8.8455,8.8298,8.8377,104200.0
2012-05-29 15:45:00,11.29,11.29,11.28,11.29,84800.0,8.8377,8.8377,8.8298,8.8377,84800.0
2012-05-29 15:50:00,11.29,11.29,11.29,11.29,81600.0,8.8377,8.8377,8.8377,8.8377,81600.0
2012-05-29 15:55:00,11.29,11.29,11.28,11.28,372400.0,8.8377,8.8377,8.8298,8.8298,372400.0
2012-05-30 09:30:00,11.21,11.28,11.21,11.24,236800.0,8.775,8.8298,8.775,8.7985,236800.0
2012-05-30 09:35:00,11.24,11.26,11.22,11.24,85600.0,8.7985,8.8142,8.7829,8.7985,85600.0
2012-05-30 09:40:00,11.23,11.24,11.21,11.22,56600.0,8.7907,8.7985,8.775,8.7829,56600.0
2012-05-30 09:45:00,11.22,11.24,11.21,11.24,144200.0,8.7829,8.7985,8.775,8.7985,144200.0
2012-05-30 09:50:00,11.24,11.24,11.22,11.22,101400.0,8.7985,8.7985,8.7829,8.7829,101400.0
2012-05-30 09:55:00,11.22,11.23,11.22,11.22,174400.0,8.7829,8.7907,8.7829,8.7829,174400.0
2012-05-30 10:00:00,11.22,11.22,11.19,11.19,200200.0,8.7829,8.7829,8.7594,8.7594,200200.0
2012-05-30 10:05:00,11.19,11.19,11.18,11.18,507000.0,8.7594,8.7594,8.7516,8.7516,507000.0
2012-05-30 10:10:00,11.18,11.18,11.18,11.18,84800.0,8.7516,8.7516,8.7516,8.7516,84800.0
2012-05-30 10:15:00,11.18,11.21,11.18,11.2,162000.0,8.7516,8.775,8.7516,8.7672,162000.0
2012-05-30 10:20:00,11.2,11.2,11.19,11.2,78400.0,8.7672,8.7672,8.7594,8.7672,78400.0
2012-05-30 10:25:00,11.19,11.21,11.19,11.21,116400.0,8.7594,8.775,8.7594,8.775,116400.0
2012-05-30 10:30:00,11.21,11.21,11.18,11.18,145400.0,8.775,8.775,8.7516,8.7516,145400.0
2012-05-30 10:35:00,11.18,11.19,11.15,11.15,419000.0,8.7516,8.7594,8.7281,8.7281,419000.0
2012-05-30 10:40:00,11.15,11.17,11.15,11.17,83800.0,8.7281,8.7437,8.7281,8.7437,83800.0
2012-05-30 10:45:00,11.16,11.17,11.15,11.15,146200.0,8.7359,8.7437,8.7281,8.7281,146200.0
2012-05-30 10:50:00,11.15,11.16,11.15,11.15,48600.0,8.7281,8.7359,8.7281,8.7281,48600.0
2012-05-30 10:55:00,11.15,11.15,11.14,11.14,210400.0,8.7281,8.7281,8.7202,8.7202,210400.0
2012-05-30 11:00:00,11.15,11.15,11.14,11.15,112600.0,8.7281,8.7281,8.7202,8.7281,112600.0
2012-05-30 11:05:00,11.14,11.15,11.13,11.15,123400.0,8.7202,8.7281,8.7124,8.7281,123400.0
2012-05-30 11:10:00,11.15,11.17,11.15,11.15,92200.0,8.7281,8.7437,8.7281,8.7281,92200.0
2012-05-30 11:15:00,11.15,11.15,11.15,11.15,46600.0,8.7281,8.7281,8.7281,8.7281,46600.0
2012-05-30 11:20:00,11.15,11.15,11.15,11.15,50600.0,8.7281,8.7281,8.7281,8.7281,50600.0
2012-05-30 11:25:00,11.15,11.16,11.15,11.15,53000.0,8.7281,8.7359,8.7281,8.7281,53000.0
2012-05-30 11:30:00,11.15,11.17,11.15,11.15,123600.0,8.7281,8.7437,8.7281,8.7281,123600.0
2012-05-30 11:35:00,11.15,11.17,11.15,11.15,67200.0,8.7281,8.7437,8.7281,8.7281,67200.0
2012-05-30 11:40:00,11.16,11.17,11.15,11.17,105400.0,8.7359,8.7437,8.7281,8.7437,105400.0
2012-05-30 11:45:00,11.17,11.17,11.16,11.17,179200.0,8.7437,8.7437,8.7359,8.7437,179200.0
2012-05-30 11:50:00,11.17,11.19,11.16,11.18,132600.0,8.7437,8.7594,8.7359,8.7516,132600.0
2012-05-30 11:55:00,11.19,11.19,11.18,11.18,51200.0,8.7594,8.7594,8.7516,8.7516,51200.0
2012-05-30 12:00:00,11.18,11.19,11.16,11.16,74400.0,8.7516,8.7594,8.7359,8.7359,74400.0
2012-05-30 12:05:00,11.16,11.17,11.16,11.16,20200.0,8.7359,8.7437,8.7359,8.7359,20200.0
2012-05-30 12:10:00,11.16,11.18,11.16,11.17,81600.0,8.7359,8.7516,8.7359,8.7437,81600.0
2012-05-30 12:15:00,11.18,11.18,11.16,11.17,69600.0,8.7516,8.7516,8.7359,8.7437,69600.0
2012-05-30 12:20:00,11.17,11.17,11.17,11.17,26800.0,8.7437,8.7437,8.7437,8.7437,26800.0
2012-05-30 12:25:00,11.17,11.17,11.15,11.16,192000.0,8.7437,8.7437,8.7281,8.7359,192000.0
2012-05-30 12:30:00,11.15,11.16,11.15,11.15,12800.0,8.7281,8.7359,8.7281,8.7281,12800.0
2012-05-30 12:35:00,11.15,11.17,11.15,11.16,55400.0,8.7281,8.7437,8.7281,8.7359,55400.0
2012-05-30 12:40:00,11.16,11.17,11.15,11.16,36200.0,8.7359,8.7437,8.7281,8.7359,36200.0
2012-05-30 12:45:00,11.16,11.17,11.16,11.16,44800.0,8.7359,8.7437,8.7359,8.7359,44800.0
2012-05-30 12:50:00,11.16,11.17,11.16,11.17,71600.0,8.7359,8.7437,8.7359,8.7437,71600.0
2012-05-30 12:55:00,11.17,11.18,11.16,11.18,137000.0,8.7437,8.7516,8.7359,8.7516,137000.0
2012-05-30 13:00:00,11.18,11.18,11.16,11.17,135800.0,8.7516,8.7516,8.7359,8.7437,135800.0
2012-05-30 13:05:00,11.16,11.17,11.15,11.16,70400.0,8.7359,8.7437,8.7281,8.7359,70400.0
2012-05-30 13:10:00,11.16,11.17,11.15,11.15,53600.0,8.7359,8.7437,8.7281,8.7281,53600.0
2012-05-30 13:15:00,11.16,11.16,11.15,11.15,8000.0,8.7359,8.7359,8.7281,8.7281,8000.0
2012-05-30 13:20:00,11.15,11.17,11.15,11.16,63200.0,8.7281,8.7437,8.7281,8.7359,63200.0
2012-05-30 13:25:00,11.17,11.18,11.16,11.18,60800.0,8.7437,8.7516,8.7359,8.7516,60800.0
2012-05-30 13:30:00,11.18,11.19,11.17,11.19,141400.0,8.7516,8.7594,8.7437,8.7594,141400.0
2012-05-30 13:35:00,11.19,11.19,11.18,11.18,57200.0,8.7594,8.7594,8.7516,8.7516,57200.0
2012-05-30 13:40:00,11.19,11.19,11.17,11.17,99000.0,8.7594,8.7594,8.7437,8.7437,99000.0
2012-05-30 13:45:00,11.17,11.18,11.17,11.18,11200.0,8.7437,8.7516,8.7437,8.7516,11200.0
2012-05-30 13:50:00,11.17,11.18,11.17,11.18,135200.0,8.7437,8.7516,8.7437,8.7516,135200.0
2012-05-30 13:55:00,11.18,11.18,11.17,11.17,34800.0,8.7516,8.7516,8.7437,8.7437,34800.0
2012-05-30 14:00:00,11.17,11.18,11.17,11.18,81400.0,8.7437,8.7516,8.7437,8.7516,81400.0
2012-05-30 14:05:00,11.18,11.18,11.18,11.18,18200.0,8.7516,8.7516,8.7516,8.7516,18200.0
2012-05-30 14:10:00,11.18,11.18,11.15,11.15,70200.0,8.7516,8.7516,8.7281,8.7281,70200.0
2012-05-30 14:15:00,11.15,11.17,11.15,11.17,59400.0,8.7281,8.7437,8.7281,8.7437,59400.0
2012-05-30 14:20:00,11.17,11.17,11.16,11.16,80200.0,8.7437,8.7437,8.7359,8.7359,80200.0
2012-05-30 14:25:00,11.16,11.17,11.15,11.15,42600.0,8.7359,8.7437,8.7281,8.7281,42600.0
2012-05-30 14:30:00,11.15,11.16,11.15,11.16,108600.0,8.7281,8.7359,8.7281,8.7359,108600.0
2012-05-30 14:35:00,11.16,11.17,11.15,11.16,62000.0,8.7359,8.7437,8.7281,8.7359,62000.0
2012-05-30 14:40:00,11.15,11.16,11.15,11.15,126200.0,8.7281,8.7359,8.7281,8.7281,126200.0
2012-05-30 14:45:00,11.15,11.15,11.15,11.15,154000.0,8.7281,8.7281,8.7281,8.7281,154000.0
2012-05-30 14:50:00,11.15,11.15,11.15,11.15,27400.0,8.7281,8.7281,8.7281,8.7281,27400.0
2012-05-30 14:55:00,11.15,11.15,11.15,11.15,29800.0,8.7281,8.7281,8.7281,8.7281,29800.0
2012-05-30 15:00:00,11.15,11.15,11.14,11.15,150600.0,8.7281,8.7281,8.7202,8.7281,150600.0
2012-05-30 15:05:00,11.15,11.15,11.13,11.13,143000.0,8.7281,8.7281,8.7124,8.7124,143000.0
2012-05-30 15:10:00,11.13,11.13,11.12,11.12,74000.0,8.7124,8.7124,8.7046,8.7046,74000.0
2012-05-30 15:15:00,11.12,11.13,11.11,11.12,166400.0,8.7046,8.7124,8.6968,8.7046,166400.0
2012-05-30 15:20:00,11.12,11.13,11.1,11.13,282200.0,8.7046,8.7124,8.6889,8.7124,282200.0
2012-05-30 15:25:00,11.13,11.14,11.13,11.14,136600.0,8.7124,8.7202,8.7124,8.7202,136600.0
2012-05-30 15:30:00,11.14,11.15,11.14,11.15,106800.0,8.7202,8.7281,8.7202,8.7281,106800.0
2012-05-30 15:35:00,11.15,11.17,11.15,11.17,173800.0,8.7281,8.7437,8.7281,8.7437,173800.0
2012-05-30 15:40:00,11.17,11.17,11.16,11.17,281400.0,8.7437,8.7437,8.7359,8.7437,281400.0
2012-05-30 15:45:00,11.17,11.17,11.16,11.17,465600.0,8.7437,8.7437,8.7359,8.7437,465600.0
2012-05-30 15:50:00,11.17,11.17,11.16,11.16,281000.0,8.7437,8.7437,8.7359,8.7359,281000.0
2012-05-30 15:55:00,11.17,11.17,11.16,11.17,770600.0,8.7437,8.7437,8.7359,8.7437,770600.0
2012-05-31 09:30:00,11.15,11.19,11.14,11.18,143600.0,8.7281,8.7594,8.7202,8.7516,143600.0
2012-05-31 09:35:00,11.18,11.18,11.12,11.12,149400.0,8.7516,8.7516,8.7046,8.7046,149400.0
2012-05-31 09:40:00,11.13,11.14,11.1,11.11,75000.0,8.7124,8.7202,8.6889,8.6968,75000.0
2012-05-31 09:45:00,11.11,11.11,11.09,11.09,61400.0,8.6968,8.6968,8.6811,8.6811,61400.0
2012-05-31 09:50:00,11.09,11.1,11.08,11.09,125000.0,8.6811,8.6889,8.6733,8.6811,125000.0
2012-05-31 09:55:00,11.1,11.1,11.08,11.1,106800.0,8.6889,8.6889,8.6733,8.6889,106800.0
2012-05-31 10:00:00,11.11,11.13,11.1,11.11,154600.0,8.6968,8.7124,8.6889,8.6968,154600.0
2012-05-31 10:05:00,11.11,11.11,11.08,11.08,91000.0,8.6968,8.6968,8.6733,8.6733,91000.0
2012-05-31 10:10:00,11.09,11.09,11.06,11.06,78200.0,8.6811,8.6811,8.6576,8.6576,78200.0
2012-05-31 10:15:00,11.06,11.09,11.06,11.07,312200.0,8.6576,8.6811,8.6576,8.6654,312200.0
2012-05-31 10:20:00,11.06,11.08,11.06,11.07,76600.0,8.6576,8.6733,8.6576,8.6654,76600.0
2012-05-31 10:25:00,11.08,11.08,11.06,11.06,211000.0,8.6733,8.6733,8.6576,8.6576,211000.0
2012-05-31 10:30:00,11.06,11.06,11.04,11.05,264600.0,8.6576,8.6576,8.642,8.6498,264600.0
2012-05-31 10:35:00,11.05,11.06,11.04,11.05,163000.0,8.6498,8.6576,8.642,8.6498,163000.0
2012-05-31 10:40:00,11.05,11.05,11.04,11.04,84600.0,8.6498,8.6498,8.642,8.642,84600.0
2012-05-31 10:45:00,11.05,11.05,11.01,11.03,148200.0,8.6498,8.6498,8.6185,8.6341,148200.0
2012-05-31 10:50:00,11.03,11.03,11.02,11.02,63800.0,8.6341,8.6341,8.6263,8.6263,63800.0
2012-05-31 10:55:00,11.03,11.03,11.02,11.02,82400.0,8.6341,8.6341,8.6263,8.6263,82400.0
2012-05-31 11:00:00,11.02,11.03,10.99,11.0,138400.0,8.6263,8.6341,8.6028,8.6107,138400.0
2012-05-31 11:05:00,10.99,11.02,10.99,11.01,116800.0,8.6028,8.6263,8.6028,8.6185,116800.0
2012-05-31 11:10:00,11.01,11.02,10.99,10.99,158200.0,8.6185,8.6263,8.6028,8.6028,158200.0
2012-05-31 11:15:00,10.99,11.03,10.99,11.02,157800.0,8.6028,8.6341,8.6028,8.6263,157800.0
2012-05-31 11:20:00,11.03,11.04,11.03,11.04,82600.0,8.6341,8.642,8.6341,8.642,82600.0
2012-05-31 11:25:00,11.04,11.05,11.04,11.05,79600.0,8.642,8.6498,8.642,8.6498,79600.0
2012-05-31 11:30:00,11.05,11.08,11.05,11.07,66800.0,8.6498,8.6733,8.6498,8.6654,66800.0
2012-05-31 11:35:00,11.08,11.08,11.05,11.05,163400.0,8.6733,8.6733,8.6498,8.6498,163400.0
2012-05-31 11:40:00,11.05,11.05,11.02,11.03,92000.0,8.6498,8.6498,8.6263,8.6341,92000.0
2012-05-31 11:45:00,11.03,11.05,11.03,11.04,139000.0,8.6341,8.6498,8.6341,8.642,139000.0
2012-05-31 11:50:00,11.04,11.06,11.04,11.06,117800.0,8.642,8.6576,8.642,8.6576,117800.0
2012-05-31 11:55:00,11.06,11.06,11.06,11.06,70200.0,8.6576,8.6576,8.6576,8.6576,70200.0
2012-05-31 12:00:00,11.06,11.06,11.05,11.05,49800.0,8.6576,8.6576,8.6498,8.6498,49800.0
2012-05-31 12:05:00,11.05,11.06,11.05,11.06,120200.0,8.6498,8.6576,8.6498,8.6576,120200.0
2012-05-31 12:10:00,11.06,11.08,11.05,11.08,95600.0,8.6576,8.6733,8.6498,8.6733,95600.0
2012-05-31 12:15:00,11.08,11.08,11.06,11.07,50800.0,8.6733,8.6733,8.6576,8.6654,50800.0
2012-05-31 12:20:00,11.08,11.1,11.08,11.1,185800.0,8.6733,8.6889,8.6733,8.6889,185800.0
2012-05-31 12:25:00,11.09,11.11,11.09,11.1,135000.0,8.6811,8.6968,8.6811,8.6889,135000.0
2012-05-31 12:30:00,11.1,11.11,11.1,11.1,109200.0,8.6889,8.6968,8.6889,8.6889,109200.0
2012-05-31 12:35:00,11.1,11.1,11.09,11.1,110800.0,8.6889,8.6889,8.6811,8.6889,110800.0
2012-05-31 12:40:00,11.1,11.1,11.09,11.09,43200.0,8.6889,8.6889,8.6811,8.6811,43200.0
2012-05-31 12:45:00,11.09,11.1,11.09,11.1,36000.0,8.6811,8.6889,8.6811,8.6889,36000.0
2012-05-31 12:50:00,11.1,11.11,11.1,11.1,50000.0,8.6889,8.6968,8.6889,8.6889,50000.0
2012-05-31 12:55:00,11.1,11.1,11.09,11.09,30400.0,8.6889,8.6889,8.6811,8.6811,30400.0
2012-05-31 13:00:00,11.09,11.11,11.09,11.11,52000.0,8.6811,8.6968,8.6811,8.6968,52000.0
2012-05-31 13:05:00,11.11,11.12,11.1,11.12,87000.0,8.6968,8.7046,8.6889,8.7046,87000.0
2012-05-31 13:10:00,11.12,11.12,11.1,11.11,179400.0,8.7046,8.7046,8.6889,8.6968,179400.0
2012-05-31 13:15:00,11.11,11.12,11.1,11.1,109200.0,8.6968,8.7046,8.6889,8.6889,109200.0
2012-05-31 13:20:00,11.1,11.1,11.1,11.1,35600.0,8.6889,8.6889,8.6889,8.6889,35600.0
2012-05-31 13:25:00,11.1,11.1,11.09,11.1,43200.0,8.6889,8.6889,8.6811,8.6889,43200.0
2012-05-31 13:30:00,11.09,11.1,11.09,11.09,35400.0,8.6811,8.6889,8.6811,8.6811,35400.0
2012-05-31 13:35:00,11.09,11.09,11.06,11.06,69600.0,8.6811,8.6811,8.6576,8.6576,69600.0
2012-05-31 13:40:00,11.07,11.08,11.06,11.08,226600.0,8.6654,8.6733,8.6576,8.6733,226600.0
2012-05-31 13:45:00,11.08,11.08,11.06,11.07,91600.0,8.6733,8.6733,8.6576,8.6654,91600.0
2012-05-31 13:50:00,11.06,11.07,11.06,11.06,39800.0,8.6576,8.6654,8.6576,8.6576,39800.0
2012-05-31 13:55:00,11.06,11.07,11.06,11.07,72600.0,8.6576,8.6654,8.6576,8.6654,72600.0
2012-05-31 14:00:00,11.07,11.09,11.06,11.09,97200.0,8.6654,8.6811,8.6576,8.6811,97200.0
2012-05-31 14:05:00,11.09,11.1,11.08,11.08,63400.0,8.6811,8.6889,8.6733,8.6733,63400.0
2012-05-31 14:10:00,11.08,11.1,11.08,11.08,74200.0,8.6733,8.6889,8.6733,8.6733,74200.0
2012-05-31 14:15:00,11.08,11.1,11.08,11.08,130200.0,8.6733,8.6889,8.6733,8.6733,130200.0
2012-05-31 14:20:00,11.08,11.09,11.07,11.08,83600.0,8.6733,8.6811,8.6654,8.6733,83600.0
2012-05-31 14:25:00,11.08,11.08,11.05,11.06,536400.0,8.6733,8.6733,8.6498,8.6576,536400.0
2012-05-31 14:30:00,11.06,11.08,11.06,11.07,110200.0,8.6576,8.6733,8.6576,8.6654,110200.0
2012-05-31 14:35:00,11.07,11.1,11.07,11.09,74400.0,8.6654,8.6889,8.6654,8.6811,74400.0
2012-05-31 14:40:00,11.09,11.1,11.09,11.1,108200.0,8.6811,8.6889,8.6811,8.6889,108200.0
2012-05-31 14:45:00,11.1,11.1,11.08,11.08,79800.0,8.6889,8.6889,8.6733,8.6733,79800.0
2012-05-31 14:50:00,11.09,11.09,11.06,11.06,65600.0,8.6811,8.6811,8.6576,8.6576,65600.0
2012-05-31 14:55:00,11.06,11.07,11.06,11.06,70000.0,8.6576,8.6654,8.6576,8.6576,70000.0
2012-05-31 15:00:00,11.06,11.06,11.04,11.04,78200.0,8.6576,8.6576,8.642,8.642,78200.0
2012-05-31 15:05:00,11.04,11.06,11.04,11.05,87200.0,8.642,8.6576,8.642,8.6498,87200.0
2012-05-31 15:10:00,11.06,11.06,11.06,11.06,156600.0,8.6576,8.6576,8.6576,8.6576,156600.0
2012-05-31 15:15:00,11.06,11.06,11.06,11.06,99200.0,8.6576,8.6576,8.6576,8.6576,99200.0
2012-05-31 15:20:00,11.06,11.06,11.05,11.05,75000.0,8.6576,8.6576,8.6498,8.6498,75000.0
2012-05-31 15:25:00,11.05,11.06,11.05,11.06,389600.0,8.6498,8.6576,8.6498,8.6576,389600.0
2012-05-31 15:30:00,11.06,11.07,11.06,11.07,277800.0,8.6576,8.6654,8.6576,8.6654,277800.0
2012-05-31 15:35:00,11.07,11.08,11.07,11.08,335200.0,8.6654,8.6733,8.6654,8.6733,335200.0
2012-05-31 15:40:00,11.08,11.08,11.06,11.06,216200.0,8.6733,8.6733,8.6576,8.6576,216200.0
2012-05-31 15:45:00,11.06,11.07,11.04,11.04,282400.0,8.6576,8.6654,8.642,8.642,282400.0
2012-05-31 15:50:00,11.04,11.04,11.03,11.03,298600.0,8.642,8.642,8.6341,8.6341,298600.0
2012-05-31 15:55:00,11.03,11.03,11.01,11.01,926400.0,8.6341,8.6341,8.6185,8.6185,926400.0
2012-06-01 09:30:00,10.97,10.99,10.94,10.95,413800.0,8.5872,8.6028,8.5637,8.5715,413800.0
2012-06-01 09:35:00,10.95,10.96,10.9,10.9,198200.0,8.5715,8.5793,8.5324,8.5324,198200.0
2012-06-01 09:40:00,10.9,10.94,10.9,10.93,238400.0,8.5324,8.5637,8.5324,8.5559,238400.0
2012-06-01 09:45:00,10.93,10.93,10.9,10.91,146800.0,8.5559,8.5559,8.5324,8.5402,146800.0
2012-06-01 09:50:00,10.91,10.91,10.9,10.9,135400.0,8.5402,8.5402,8.5324,8.5324,135400.0
2012-06-01 09:55:00,10.9,10.9,10.85,10.86,328000.0,8.5324,8.5324,8.4932,8.5011,328000.0
2012-06-01 10:00:00,10.86,10.91,10.85,10.9,290400.0,8.5011,8.5402,8.4932,8.5324,290400.0
2012-06-01 10:05:00,10.9,10.9,10.88,10.9,200200.0,8.5324,8.5324,8.5167,8.5324,200200.0
2012-06-01 10:10:00,10.9,10.9,10.89,10.89,116400.0,8.5324,8.5324,8.5245,8.5245,116400.0
2012-06-01 10:15:00,10.89,10.9,10.88,10.89,84600.0,8.5245,8.5324,8.5167,8.5245,84600.0
2012-06-01 10:20:00,10.89,10.89,10.88,10.88,78000.0,8.5245,8.5245,8.5167,8.5167,78000.0
2012-06-01 10:25:00,10.88,10.9,10.87,10.9,245600.0,8.5167,8.5324,8.5089,8.5324,245600.0
2012-06-01 10:30:00,10.9,10.91,10.88,10.91,137800.0,8.5324,8.5402,8.5167,8.5402,137800.0
2012-06-01 10:35:00,10.91,10.92,10.9,10.91,78600.0,8.5402,8.548,8.5324,8.5402,78600.0
2012-06-01 10:40:00,10.91,10.92,10.9,10.92,67800.0,8.5402,8.548,8.5324,8.548,67800.0
2012-06-01 10:45:00,10.92,10.92,10.9,10.92,72600.0,8.548,8.548,8.5324,8.548,72600.0
2012-06-01 10:50:00,10.92,10.92,10.9,10.91,61600.0,8.548,8.548,8.5324,8.5402,61600.0
2012-06-01 10:55:00,10.91,10.91,10.89,10.89,89200.0,8.5402,8.5402,8.5245,8.5245,89200.0
2012-06-01 11:00:00,10.9,10.9,10.86,10.86,160600.0,8.5324,8.5324,8.5011,8.5011,160600.0
2012-06-01 11:05:00,10.86,10.86,10.85,10.85,77600.0,8.5011,8.5011,8.4932,8.4932,77600.0
2012-06-01 11:10:00,10.85,10.88,10.85,10.88,129800.0,8.4932,8.5167,8.4932,8.5167,129800.0
2012-06-01 11:15:00,10.88,10.89,10.88,10.89,67600.0,8.5167,8.5245,8.5167,8.5245,67600.0
2012-06-01 11:20:00,10.88,10.89,10.88,10.88,49000.0,8.5167,8.5245,8.5167,8.5167,49000.0
2012-06-01 11:25:00,10.88,10.89,10.88,10.88,115800.0,8.5167,8.5245,8.5167,8.5167,115800.0
2012-06-01 11:30:00,10.88,10.88,10.87,10.88,92800.0,8.5167,8.5167,8.5089,8.5167,92800.0
2012-06-01 11:35:00,10.88,10.89,10.88,10.88,122200.0,8.5167,8.5245,8.5167,8.5167,122200.0
2012-06-01 11:40:00,10.88,10.88,10.86,10.87,94000.0,8.5167,8.5167,8.5011,8.5089,94000.0
2012-06-01 11:45:00,10.88,10.88,10.87,10.87,83600.0,8.5167,8.5167,8.5089,8.5089,83600.0
2012-06-01 11:50:00,10.87,10.88,10.86,10.87,84600.0,8.5089,8.5167,8.5011,8.5089,84600.0
2012-06-01 11:55:00,10.87,10.88,10.86,10.88,78200.0,8.5089,8.5167,8.5011,8.5167,78200.0
2012-06-01 12:00:00,10.88,10.88,10.87,10.87,154600.0,8.5167,8.5167,8.5089,8.5089,154600.0
2012-06-01 12:05:00,10.87,10.88,10.87,10.88,108200.0,8.5089,8.5167,8.5089,8.5167,108200.0
2012-06-01 12:10:00,10.88,10.88,10.88,10.88,63000.0,8.5167,8.5167,8.5167,8.5167,63000.0
2012-06-01 12:15:00,10.88,10.9,10.88,10.88,129000.0,8.5167,8.5324,8.5167,8.5167,129000.0
2012-06-01 12:20:00,10.88,10.89,10.87,10.88,112600.0,8.5167,8.5245,8.5089,8.5167,112600.0
2012-06-01 12:25:00,10.87,10.88,10.86,10.86,39600.0,8.5089,8.5167,8.5011,8.5011,39600.0
2012-06-01 12:30:00,10.86,10.86,10.85,10.85,56800.0,8.5011,8.5011,8.4932,8.4932,56800.0
2012-06-01 12:35:00,10.85,10.86,10.85,10.85,69800.0,8.4932,8.5011,8.4932,8.4932,69800.0
2012-06-01 12:40:00,10.85,10.86,10.85,10.85,98000.0,8.4932,8.5011,8.4932,8.4932,98000.0
2012-06-01 12:45:00,10.86,10.87,10.85,10.87,30600.0,8.5011,8.5089,8.4932,8.5089,30600.0
2012-06-01 12:50:00,10.87,10.87,10.86,10.87,21200.0,8.5089,8.5089,8.5011,8.5089,21200.0
2012-06-01 12:55:00,10.87,10.87,10.84,10.84,142800.0,8.5089,8.5089,8.4854,8.4854,142800.0
2012-06-01 13:00:00,10.84,10.86,10.84,10.86,111400.0,8.4854,8.5011,8.4854,8.5011,111400.0
2012-06-01 13:05:00,10.86,10.87,10.86,10.87,30800.0,8.5011,8.5089,8.5011,8.5089,30800.0
2012-06-01 13:10:00,10.87,10.88,10.87,10.87,98200.0,8.5089,8.5167,8.5089,8.5089,98200.0
2012-06-01 13:15:00,10.88,10.88,10.87,10.88,88000.0,8.5167,8.5167,8.5089,8.5167,88000.0
2012-06-01 13:20:00,10.88,10.88,10.87,10.88,142600.0,8.5167,8.5167,8.5089,8.5167,142600.0
2012-06-01 13:25:00,10.88,10.88,10.85,10.85,100400.0,8.5167,8.5167,8.4932,8.4932,100400.0
2012-06-01 13:30:00,10.85,10.86,10.83,10.83,108800.0,8.4932,8.5011,8.4776,8.4776,108800.0
2012-06-01 13:35:00,10.84,10.84,10.83,10.83,73800.0,8.4854,8.4854,8.4776,8.4776,73800.0
2012-06-01 13:40:00,10.83,10.84,10.82,10.84,120000.0,8.4776,8.4854,8.4698,8.4854,120000.0
2012-06-01 13:45:00,10.84,10.84,10.83,10.83,82200.0,8.4854,8.4854,8.4776,8.4776,82200.0
2012-06-01 13:50:00,10.83,10.83,10.81,10.81,59200.0,8.4776,8.4776,8.4619,8.4619,59200.0
2012-06-01 13:55:00,10.81,10.83,10.81,10.82,70600.0,8.4619,8.4776,8.4619,8.4698,70600.0
2012-06-01 14:00:00,10.83,10.83,10.81,10.82,64000.0,8.4776,8.4776,8.4619,8.4698,64000.0
2012-06-01 14:05:00,10.82,10.84,10.81,10.83,61400.0,8.4698,8.4854,8.4619,8.4776,61400.0
2012-06-01 14:10:00,10.83,10.83,10.83,10.83,39000.0,8.4776,8.4776,8.4776,8.4776,39000.0
2012-06-01 14:15:00,10.83,10.84,10.83,10.84,82600.0,8.4776,8.4854,8.4776,8.4854,82600.0
2012-06-01 14:20:00,10.84,10.86,10.84,10.86,162200.0,8.4854,8.5011,8.4854,8.5011,162200.0
2012-06-01 14:25:00,10.86,10.86,10.85,10.85,61000.0,8.5011,8.5011,8.4932,8.4932,61000.0
2012-06-01 14:30:00,10.85,10.86,10.85,10.86,76600.0,8.4932,8.5011,8.4932,8.5011,76600.0
2012-06-01 14:35:00,10.86,10.86,10.85,10.86,119000.0,8.5011,8.5011,8.4932,8.5011,119000.0
2012-06-01 14:40:00,10.86,10.86,10.85,10.86,109800.0,8.5011,8.5011,8.4932,8.5011,109800.0
2012-06-01 14:45:00,10.86,10.87,10.86,10.86,74400.0,8.5011,8.5089,8.5011,8.5011,74400.0
2012-06-01 14:50:00,10.86,10.86,10.84,10.84,81400.0,8.5011,8.5011,8.4854,8.4854,81400.0
2012-06-01 14:55:00,10.84,10.84,10.83,10.83,158200.0,8.4854,8.4854,8.4776,8.4776,158200.0
2012-06-01 15:00:00,10.83,10.84,10.83,10.84,99800.0,8.4776,8.4854,8.4776,8.4854,99800.0
2012-06-01 15:05:00,10.84,10.85,10.84,10.85,84800.0,8.4854,8.4932,8.4854,8.4932,84800.0
2012-06-01 15:10:00,10.85,10.86,10.84,10.84,165800.0,8.4932,8.5011,8.4854,8.4854,165800.0
2012-06-01 15:15:00,10.84,10.85,10.83,10.83,136600.0,8.4854,8.4932,8.4776,8.4776,136600.0
2012-06-01 15:20:00,10.83,10.84,10.83,10.84,113000.0,8.4776,8.4854,8.4776,8.4854,113000.0
2012-06-01 15:25:00,10.83,10.85,10.83,10.84,159000.0,8.4776,8.4932,8.4776,8.4854,159000.0
2012-06-01 15:30:00,10.84,10.86,10.84,10.85,191400.0,8.4854,8.5011,8.4854,8.4932,191400.0
2012-06-01 15:35:00,10.84,10.85,10.83,10.84,173000.0,8.4854,8.4932,8.4776,8.4854,173000.0
2012-06-01 15:40:00,10.83,10.84,10.83,10.84,226200.0,8.4776,8.4854,8.4776,8.4854,226200.0
2012-06-01 15:45:00,10.84,10.84,10.83,10.84,195400.0,8.4854,8.4854,8.4776,8.4854,195400.0
2012-06-01 15:50:00,10.84,10.85,10.83,10.83,268200.0,8.4854,8.4932,8.4776,8.4776,268200.0
2012-06-01 15:55:00,10.84,10.85,10.82,10.82,527600.0,8.4854,8.4932,8.4698,8.4698,527600.0
2012-06-04 09:30:00,10.8,10.85,10.8,10.81,257600.0,8.4541,8.4932,8.4541,8.4619,257600.0
2012-06-04 09:35:00,10.81,10.85,10.8,10.84,123200.0,8.4619,8.4932,8.4541,8.4854,123200.0
2012-06-04 09:40:00,10.84,10.85,10.83,10.84,136400.0,8.4854,8.4932,8.4776,8.4854,136400.0
2012-06-04 09:45:00,10.84,10.84,10.81,10.81,165400.0,8.4854,8.4854,8.4619,8.4619,165400.0
2012-06-04 09:50:00,10.82,10.82,10.81,10.81,105000.0,8.4698,8.4698,8.4619,8.4619,105000.0
2012-06-04 09:55:00,10.81,10.82,10.81,10.81,78800.0,8.4619,8.4698,8.4619,8.4619,78800.0
2012-06-04 10:00:00,10.81,10.81,10.79,10.8,157000.0,8.4619,8.4619,8.4463,8.4541,157000.0
2012-06-04 10:05:00,10.8,10.8,10.78,10.79,173000.0,8.4541,8.4541,8.4384,8.4463,173000.0
2012-06-04 10:10:00,10.79,10.81,10.79,10.79,158000.0,8.4463,8.4619,8.4463,8.4463,158000.0
2012-06-04 10:15:00,10.79,10.81,10.79,10.8,101800.0,8.4463,8.4619,8.4463,8.4541,101800.0
2012-06-04 10:20:00,10.8,10.82,10.8,10.81,370600.0,8.4541,8.4698,8.4541,8.4619,370600.0
2012-06-04 10:25:00,10.81,10.81,10.81,10.81,108600.0,8.4619,8.4619,8.4619,8.4619,108600.0
2012-06-04 10:30:00,10.81,10.82,10.81,10.82,178200.0,8.4619,8.4698,8.4619,8.4698,178200.0
2012-06-04 10:35:00,10.82,10.84,10.81,10.84,132200.0,8.4698,8.4854,8.4619,8.4854,132200.0
2012-06-04 10:40:00,10.84,10.86,10.84,10.85,235200.0,8.4854,8.5011,8.4854,8.4932,235200.0
2012-06-04 10:45:00,10.85,10.85,10.84,10.85,160800.0,8.4932,8.4932,8.4854,8.4932,160800.0
2012-06-04 10:50:00,10.85,10.86,10.85,10.86,193800.0,8.4932,8.5011,8.4932,8.5011,193800.0
2012-06-04 10:55:00,10.86,10.88,10.86,10.88,141200.0,8.5011,8.5167,8.5011,8.5167,141200.0
2012-06-04 11:00:00,10.88,10.88,10.88,10.88,54400.0,8.5167,8.5167,8.5167,8.5167,54400.0
2012-06-04 11:05:00,10.88,10.88,10.86,10.88,247800.0,8.5167,8.5167,8.5011,8.5167,247800.0
2012-06-04 11:10:00,10.88,10.88,10.86,10.87,143200.0,8.5167,8.5167,8.5011,8.5089,143200.0
2012-06-04 11:15:00,10.87,10.88,10.86,10.86,182000.0,8.5089,8.5167,8.5011,8.5011,182000.0
2012-06-04 11:20:00,10.85,10.86,10.85,10.86,94400.0,8.4932,8.5011,8.4932,8.5011,94400.0
2012-06-04 11:25:00,10.86,10.86,10.85,10.85,83600.0,8.5011,8.5011,8.4932,8.4932,83600.0
2012-06-04 11:30:00,10.85,10.86,10.85,10.86,92200.0,8.4932,8.5011,8.4932,8.5011,92200.0
2012-06-04 11:35:00,10.86,10.87,10.85,10.87,115400.0,8.5011,8.5089,8.4932,8.5089,115400.0
2012-06-04 11:40:00,10.86,10.86,10.85,10.86,21200.0,8.5011,8.5011,8.4932,8.5011,21200.0
2012-06-04 11:45:00,10.85,10.86,10.85,10.85,155400.0,8.4932,8.5011,8.4932,8.4932,155400.0
2012-06-04 11:50:00,10.85,10.86,10.85,10.85,121600.0,8.4932,8.5011,8.4932,8.4932,121600.0
2012-06-04 11:55:00,10.85,10.86,10.85,10.85,59000.0,8.4932,8.5011,8.4932,8.4932,59000.0
2012-06-04 12:00:00,10.85,10.86,10.85,10.85,118000.0,8.4932,8.5011,8.4932,8.4932,118000.0
2012-06-04 12:05:00,10.85,10.86,10.84,10.85,155000.0,8.4932,8.5011,8.4854,8.4932,155000.0
2012-06-04 12:10:00,10.85,10.86,10.84,10.84,272400.0,8.4932,8.5011,8.4854,8.4854,272400.0
2012-06-04 12:15:00,10.84,10.85,10.83,10.84,192600.0,8.4854,8.4932,8.4776,8.4854,192600.0
2012-06-04 12:20:00,10.84,10.84,10.82,10.83,123000.0,8.4854,8.4854,8.4698,8.4776,123000.0
2012-06-04 12:25:00,10.83,10.83,10.82,10.82,104800.0,8.4776,8.4776,8.4698,8.4698,104800.0
2012-06-04 12:30:00,10.83,10.83,10.81,10.83,131800.0,8.4776,8.4776,8.4619,8.4776,131800.0
2012-06-04 12:35:00,10.83,10.83,10.83,10.83,19200.0,8.4776,8.4776,8.4776,8.4776,19200.0
2012-06-04 12:40:00,10.83,10.84,10.83,10.83,120000.0,8.4776,8.4854,8.4776,8.4776,120000.0
2012-06-04 12:45:00,10.83,10.83,10.82,10.83,155200.0,8.4776,8.4776,8.4698,8.4776,155200.0
2012-06-04 12:50:00,10.83,10.83,10.83,10.83,15800.0,8.4776,8.4776,8.4776,8.4776,15800.0
2012-06-04 12:55:00,10.83,10.83,10.82,10.82,85800.0,8.4776,8.4776,8.4698,8.4698,85800.0
2012-06-04 13:00:00,10.82,10.84,10.82,10.83,136400.0,8.4698,8.4854,8.4698,8.4776,136400.0
2012-06-04 13:05:00,10.83,10.85,10.83,10.84,216200.0,8.4776,8.4932,8.4776,8.4854,216200.0
2012-06-04 13:10:00,10.84,10.86,10.84,10.85,235400.0,8.4854,8.5011,8.4854,8.4932,235400.0
2012-06-04 13:15:00,10.86,10.86,10.85,10.86,95600.0,8.5011,8.5011,8.4932,8.5011,95600.0
2012-06-04 13:20:00,10.85,10.86,10.85,10.85,168600.0,8.4932,8.5011,8.4932,8.4932,168600.0
2012-06-04 13:25:00,10.85,10.86,10.85,10.86,112600.0,8.4932,8.5011,8.4932,8.5011,112600.0
2012-06-04 13:30:00,10.86,10.86,10.85,10.86,45600.0,8.5011,8.5011,8.4932,8.5011,45600.0
2012-06-04 13:35:00,10.86,10.88,10.86,10.87,175800.0,8.5011,8.5167,8.5011,8.5089,175800.0
2012-06-04 13:40:00,10.87,10.88,10.87,10.87,83400.0,8.5089,8.5167,8.5089,8.5089,83400.0
2012-06-04 13:45:00,10.87,10.88,10.87,10.87,135400.0,8.5089,8.5167,8.5089,8.5089,135400.0
2012-06-04 13:50:00,10.87,10.88,10.86,10.86,77000.0,8.5089,8.5167,8.5011,8.5011,77000.0
2012-06-04 13:55:00,10.86,10.88,10.85,10.87,210600.0,8.5011,8.5167,8.4932,8.5089,210600.0
2012-06-04 14:00:00,10.87,10.88,10.87,10.88,160800.0,8.5089,8.5167,8.5089,8.5167,160800.0
2012-06-04 14:05:00,10.88,10.88,10.87,10.88,154000.0,8.5167,8.5167,8.5089,8.5167,154000.0
2012-06-04 14:10:00,10.88,10.88,10.87,10.88,114000.0,8.5167,8.5167,8.5089,8.5167,114000.0
2012-06-04 14:15:00,10.88,10.9,10.87,10.9,118000.0,8.5167,8.5324,8.5089,8.5324,118000.0
2012-06-04 14:20:00,10.9,10.9,10.9,10.9,122600.0,8.5324,8.5324,8.5324,8.5324,122600.0
2012-06-04 14:25:00,10.9,10.9,10.9,10.9,66800.0,8.5324,8.5324,8.5324,8.5324,66800.0
2012-06-04 14:30:00,10.9,10.92,10.9,10.92,159000.0,8.5324,8.548,8.5324,8.548,159000.0
2012-06-04 14:35:00,10.92,10.95,10.92,10.94,173000.0,8.548,8.5715,8.548,8.5637,173000.0
2012-06-04 14:40:00,10.94,10.95,10.93,10.93,132000.0,8.5637,8.5715,8.5559,8.5559,132000.0
2012-06-04 14:45:00,10.93,10.95,10.93,10.94,98600.0,8.5559,8.5715,8.5559,8.5637,98600.0
2012-06-04 14:50:00,10.93,10.94,10.92,10.93,115800.0,8.5559,8.5637,8.548,8.5559,115800.0
2012-06-04 14:55:00,10.93,10.93,10.92,10.92,119400.0,8.5559,8.5559,8.548,8.548,119400.0
2012-06-04 15:00:00,10.92,10.93,10.92,10.92,90200.0,8.548,8.5559,8.548,8.548,90200.0
2012-06-04 15:05:00,10.93,10.93,10.92,10.93,167400.0,8.5559,8.5559,8.548,8.5559,167400.0
2012-06-04 15:10:00,10.93,10.93,10.92,10.93,117800.0,8.5559,8.5559,8.548,8.5559,117800.0
2012-06-04 15:15:00,10.92,10.93,10.92,10.93,144400.0,8.548,8.5559,8.548,8.5559,144400.0
2012-06-04 15:20:00,10.93,10.93,10.91,10.92,290600.0,8.5559,8.5559,8.5402,8.548,290600.0
2012-06-04 15:25:00,10.92,10.94,10.9,10.92,305400.0,8.548,8.5637,8.5324,8.548,305400.0
2012-06-04 15:30:00,10.92,10.92,10.9,10.9,190800.0,8.548,8.548,8.5324,8.5324,190800.0
2012-06-04 15:35:00,10.9,10.92,10.9,10.91,142800.0,8.5324,8.548,8.5324,8.5402,142800.0
2012-06-04 15:40:00,10.92,10.94,10.91,10.94,302400.0,8.548,8.5637,8.5402,8.5637,302400.0
2012-06-04 15:45:00,10.94,10.94,10.92,10.93,166000.0,8.5637,8.5637,8.548,8.5559,166000.0
2012-06-04 15:50:00,10.93,10.95,10.93,10.95,250200.0,8.5559,8.5715,8.5559,8.5715,250200.0
2012-06-04 15:55:00,10.95,10.95,10.94,10.94,437200.0,8.5715,8.5715,8.5637,8.5637,437200.0
2012-06-05 09:30:00,10.89,10.94,10.89,10.91,140800.0,8.5245,8.5637,8.5245,8.5402,140800.0
2012-06-05 09:35:00,10.92,10.93,10.9,10.92,67200.0,8.548,8.5559,8.5324,8.548,67200.0
2012-06-05 09:40:00,10.91,10.93,10.9,10.91,133000.0,8.5402,8.5559,8.5324,8.5402,133000.0
2012-06-05 09:45:00,10.91,10.94,10.91,10.93,64000.0,8.5402,8.5637,8.5402,8.5559,64000.0
2012-06-05 09:50:00,10.93,10.93,10.92,10.93,70400.0,8.5559,8.5559,8.548,8.5559,70400.0
2012-06-05 09:55:00,10.94,10.96,10.93,10.94,92000.0,8.5637,8.5793,8.5559,8.5637,92000.0
2012-06-05 10:00:00,10.94,10.96,10.94,10.95,235200.0,8.5637,8.5793,8.5637,8.5715,235200.0
2012-06-05 10:05:00,10.95,10.96,10.94,10.95,181200.0,8.5715,8.5793,8.5637,8.5715,181200.0
2012-06-05 10:10:00,10.95,10.96,10.94,10.94,67000.0,8.5715,8.5793,8.5637,8.5637,67000.0
2012-06-05 10:15:00,10.95,10.97,10.95,10.96,82200.0,8.5715,8.5872,8.5715,8.5793,82200.0
2012-06-05 10:20:00,10.96,10.99,10.96,10.99,54400.0,8.5793,8.6028,8.5793,8.6028,54400.0
2012-06-05 10:25:00,10.99,10.99,10.98,10.98,63200.0,8.6028,8.6028,8.595,8.595,63200.0
2012-06-05 10:30:00,10.99,10.99,10.97,10.97,141200.0,8.6028,8.6028,8.5872,8.5872,141200.0
2012-06-05 10:35:00,10.97,10.97,10.97,10.97,34000.0,8.5872,8.5872,8.5872,8.5872,34000.0
2012-06-05 10:40:00,10.97,10.97,10.95,10.96,42400.0,8.5872,8.5872,8.5715,8.5793,42400.0
2012-06-05 10:45:00,10.96,10.96,10.93,10.93,63800.0,8.5793,8.5793,8.5559,8.5559,63800.0
2012-06-05 10:50:00,10.93,10.94,10.93,10.93,41600.0,8.5559,8.5637,8.5559,8.5559,41600.0
2012-06-05 10:55:00,10.93,10.93,10.9,10.9,127000.0,8.5559,8.5559,8.5324,8.5324,127000.0
2012-06-05 11:00:00,10.9,10.91,10.9,10.91,27800.0,8.5324,8.5402,8.5324,8.5402,27800.0
2012-06-05 11:05:00,10.91,10.91,10.9,10.91,106000.0,8.5402,8.5402,8.5324,8.5402,106000.0
2012-06-05 11:10:00,10.9,10.93,10.9,10.93,91000.0,8.5324,8.5559,8.5324,8.5559,91000.0
2012-06-05 11:15:00,10.93,10.93,10.91,10.92,106600.0,8.5559,8.5559,8.5402,8.548,106600.0
2012-06-05 11:20:00,10.92,10.92,10.91,10.92,140800.0,8.548,8.548,8.5402,8.548,140800.0
2012-06-05 11:25:00,10.91,10.92,10.9,10.9,49600.0,8.5402,8.548,8.5324,8.5324,49600.0
2012-06-05 11:30:00,10.9,10.94,10.9,10.93,139200.0,8.5324,8.5637,8.5324,8.5559,139200.0
2012-06-05 11:35:00,10.93,10.93,10.89,10.9,452600.0,8.5559,8.5559,8.5245,8.5324,452600.0
2012-06-05 11:40:00,10.9,10.92,10.9,10.91,46800.0,8.5324,8.548,8.5324,8.5402,46800.0
2012-06-05 11:45:00,10.92,10.92,10.9,10.9,47800.0,8.548,8.548,8.5324,8.5324,47800.0
2012-06-05 11:50:00,10.9,10.91,10.9,10.9,97200.0,8.5324,8.5402,8.5324,8.5324,97200.0
2012-06-05 11:55:00,10.9,10.91,10.9,10.9,41600.0,8.5324,8.5402,8.5324,8.5324,41600.0
2012-06-05 12:00:00,10.9,10.93,10.9,10.93,81200.0,8.5324,8.5559,8.5324,8.5559,81200.0
2012-06-05 12:05:00,10.93,10.94,10.93,10.94,93400.0,8.5559,8.5637,8.5559,8.5637,93400.0
2012-06-05 12:10:00,10.93,10.94,10.93,10.94,40800.0,8.5559,8.5637,8.5559,8.5637,40800.0
2012-06-05 12:15:00,10.94,10.94,10.93,10.94,197600.0,8.5637,8.5637,8.5559,8.5637,197600.0
2012-06-05 12:20:00,10.94,10.95,10.93,10.94,125800.0,8.5637,8.5715,8.5559,8.5637,125800.0
2012-06-05 12:25:00,10.94,10.95,10.94,10.95,40400.0,8.5637,8.5715,8.5637,8.5715,40400.0
2012-06-05 12:30:00,10.95,10.96,10.94,10.95,205800.0,8.5715,8.5793,8.5637,8.5715,205800.0
2012-06-05 12:35:00,10.95,10.95,10.94,10.94,71000.0,8.5715,8.5715,8.5637,8.5637,71000.0
2012-06-05 12:40:00,10.95,10.95,10.94,10.95,41800.0,8.5715,8.5715,8.5637,8.5715,41800.0
2012-06-05 12:45:00,10.94,10.95,10.93,10.93,99800.0,8.5637,8.5715,8.5559,8.5559,99800.0
2012-06-05 12:50:00,10.93,10.95,10.93,10.94,46400.0,8.5559,8.5715,8.5559,8.5637,46400.0
2012-06-05 12:55:00,10.94,10.95,10.94,10.94,17800.0,8.5637,8.5715,8.5637,8.5637,17800.0
2012-06-05 13:00:00,10.94,10.95,10.94,10.95,34400.0,8.5637,8.5715,8.5637,8.5715,34400.0
2012-06-05 13:05:00,10.95,10.95,10.95,10.95,39400.0,8.5715,8.5715,8.5715,8.5715,39400.0
2012-06-05 13:10:00,10.94,10.95,10.94,10.94,149400.0,8.5637,8.5715,8.5637,8.5637,149400.0
2012-06-05 13:15:00,10.94,10.95,10.94,10.94,76200.0,8.5637,8.5715,8.5637,8.5637,76200.0
2012-06-05 13:20:00,10.94,10.95,10.93,10.94,182600.0,8.5637,8.5715,8.5559,8.5637,182600.0
2012-06-05 13:25:00,10.94,10.95,10.94,10.94,144000.0,8.5637,8.5715,8.5637,8.5637,144000.0
2012-06-05 13:30:00,10.94,10.95,10.94,10.95,158400.0,8.5637,8.5715,8.5637,8.5715,158400.0
2012-06-05 13:35:00,10.94,10.95,10.94,10.94,110600.0,8.5637,8.5715,8.5637,8.5637,110600.0
2012-06-05 13:40:00,10.95,10.95,10.94,10.95,109400.0,8.5715,8.5715,8.5637,8.5715,109400.0
2012-06-05 13:45:00,10.95,10.96,10.94,10.94,145000.0,8.5715,8.5793,8.5637,8.5637,145000.0
2012-06-05 13:50:00,10.95,10.96,10.94,10.94,159400.0,8.5715,8.5793,8.5637,8.5637,159400.0
2012-06-05 13:55:00,10.94,10.95,10.94,10.94,123800.0,8.5637,8.5715,8.5637,8.5637,123800.0
2012-06-05 14:00:00,10.94,10.95,10.94,10.94,73600.0,8.5637,8.5715,8.5637,8.5637,73600.0
2012-06-05 14:05:00,10.94,10.95,10.94,10.94,197200.0,8.5637,8.5715,8.5637,8.5637,197200.0
2012-06-05 14:10:00,10.93,10.95,10.93,10.95,171600.0,8.5559,8.5715,8.5559,8.5715,171600.0
2012-06-05 14:15:00,10.95,10.95,10.94,10.95,161200.0,8.5715,8.5715,8.5637,8.5715,161200.0
2012-06-05 14:20:00,10.95,10.95,10.94,10.94,100800.0,8.5715,8.5715,8.5637,8.5637,100800.0
2012-06-05 14:25:00,10.95,10.95,10.94,10.94,55600.0,8.5715,8.5715,8.5637,8.5637,55600.0
2012-06-05 14:30:00,10.94,10.95,10.94,10.94,104400.0,8.5637,8.5715,8.5637,8.5637,104400.0
2012-06-05 14:35:00,10.94,10.95,10.94,10.94,35200.0,8.5637,8.5715,8.5637,8.5637,35200.0
2012-06-05 14:40:00,10.94,10.95,10.94,10.94,127400.0,8.5637,8.5715,8.5637,8.5637,127400.0
2012-06-05 14:45:00,10.94,10.95,10.94,10.94,148000.0,8.5637,8.5715,8.5637,8.5637,148000.0
2012-06-05 14:50:00,10.94,10.95,10.94,10.95,44800.0,8.5637,8.5715,8.5637,8.5715,44800.0
2012-06-05 14:55:00,10.94,10.96,10.94,10.95,233600.0,8.5637,8.5793,8.5637,8.5715,233600.0
2012-06-05 15:00:00,10.95,10.96,10.95,10.95,281600.0,8.5715,8.5793,8.5715,8.5715,281600.0
2012-06-05 15:05:00,10.96,10.96,10.94,10.94,64600.0,8.5793,8.5793,8.5637,8.5637,64600.0
2012-06-05 15:10:00,10.95,10.95,10.94,10.95,134000.0,8.5715,8.5715,8.5637,8.5715,134000.0
2012-06-05 15:15:00,10.95,10.96,10.95,10.95,312000.0,8.5715,8.5793,8.5715,8.5715,312000.0
2012-06-05 15:20:00,10.95,10.96,10.95,10.95,117600.0,8.5715,8.5793,8.5715,8.5715,117600.0
2012-06-05 15:25:00,10.96,10.96,10.95,10.95,282800.0,8.5793,8.5793,8.5715,8.5715,282800.0
2012-06-05 15:30:00,10.95,10.95,10.95,10.95,200400.0,8.5715,8.5715,8.5715,8.5715,200400.0
2012-06-05 15:35:00,10.95,10.95,10.95,10.95,149200.0,8.5715,8.5715,8.5715,8.5715,149200.0
2012-06-05 15:40:00,10.95,10.95,10.94,10.95,427000.0,8.5715,8.5715,8.5637,8.5715,427000.0
2012-06-05 15:45:00,10.95,10.95,10.94,10.94,335000.0,8.5715,8.5715,8.5637,8.5637,335000.0
2012-06-05 15:50:00,10.95,10.95,10.93,10.94,911400.0,8.5715,8.5715,8.5559,8.5637,911400.0
2012-06-05 15:55:00,10.94,10.94,10.92,10.94,583400.0,8.5637,8.5637,8.548,8.5637,583400.0
2012-06-06 09:30:00,10.96,11.0,10.95,10.96,187200.0,8.5793,8.6107,8.5715,8.5793,187200.0
2012-06-06 09:35:00,10.96,10.96,10.92,10.94,84000.0,8.5793,8.5793,8.548,8.5637,84000.0
2012-06-06 09:40:00,10.93,10.96,10.92,10.95,78800.0,8.5559,8.5793,8.548,8.5715,78800.0
2012-06-06 09:45:00,10.95,10.96,10.94,10.95,115400.0,8.5715,8.5793,8.5637,8.5715,115400.0
2012-06-06 09:50:00,10.94,10.97,10.94,10.97,110600.0,8.5637,8.5872,8.5637,8.5872,110600.0
2012-06-06 09:55:00,10.97,10.99,10.97,10.97,136000.0,8.5872,8.6028,8.5872,8.5872,136000.0
2012-06-06 10:00:00,10.97,11.0,10.97,10.99,132600.0,8.5872,8.6107,8.5872,8.6028,132600.0
2012-06-06 10:05:00,10.99,11.0,10.98,10.99,169800.0,8.6028,8.6107,8.595,8.6028,169800.0
2012-06-06 10:10:00,10.99,11.01,10.99,11.0,176200.0,8.6028,8.6185,8.6028,8.6107,176200.0
2012-06-06 10:15:00,11.01,11.01,10.97,10.98,167800.0,8.6185,8.6185,8.5872,8.595,167800.0
2012-06-06 10:20:00,10.97,10.97,10.97,10.97,97200.0,8.5872,8.5872,8.5872,8.5872,97200.0
2012-06-06 10:25:00,10.97,10.98,10.97,10.97,138800.0,8.5872,8.595,8.5872,8.5872,138800.0
2012-06-06 10:30:00,10.97,10.99,10.97,10.98,202200.0,8.5872,8.6028,8.5872,8.595,202200.0
2012-06-06 10:35:00,10.98,10.99,10.97,10.97,144400.0,8.595,8.6028,8.5872,8.5872,144400.0
2012-06-06 10:40:00,10.97,10.99,10.97,10.98,85600.0,8.5872,8.6028,8.5872,8.595,85600.0
2012-06-06 10:45:00,10.98,10.99,10.97,10.99,104600.0,8.595,8.6028,8.5872,8.6028,104600.0
2012-06-06 10:50:00,10.99,10.99,10.98,10.98,133000.0,8.6028,8.6028,8.595,8.595,133000.0
2012-06-06 10:55:00,10.98,10.99,10.98,10.98,116000.0,8.595,8.6028,8.595,8.595,116000.0
2012-06-06 11:00:00,10.99,11.0,10.97,10.97,195600.0,8.6028,8.6107,8.5872,8.5872,195600.0
2012-06-06 11:05:00,10.97,10.97,10.97,10.97,84200.0,8.5872,8.5872,8.5872,8.5872,84200.0
2012-06-06 11:10:00,10.97,10.98,10.97,10.97,143800.0,8.5872,8.595,8.5872,8.5872,143800.0
2012-06-06 11:15:00,10.97,10.97,10.97,10.97,110200.0,8.5872,8.5872,8.5872,8.5872,110200.0
2012-06-06 11:20:00,10.97,10.98,10.97,10.97,111200.0,8.5872,8.595,8.5872,8.5872,111200.0
2012-06-06 11:25:00,10.97,10.98,10.95,10.95,251000.0,8.5872,8.595,8.5715,8.5715,251000.0
2012-06-06 11:30:00,10.95,10.97,10.95,10.96,123200.0,8.5715,8.5872,8.5715,8.5793,123200.0
2012-06-06 11:35:00,10.96,10.97,10.96,10.96,255000.0,8.5793,8.5872,8.5793,8.5793,255000.0
2012-06-06 11:40:00,10.96,10.97,10.95,10.95,363600.0,8.5793,8.5872,8.5715,8.5715,363600.0
2012-06-06 11:45:00,10.95,10.96,10.95,10.95,53000.0,8.5715,8.5793,8.5715,8.5715,53000.0
2012-06-06 11:50:00,10.96,10.96,10.95,10.95,90800.0,8.5793,8.5793,8.5715,8.5715,90800.0
2012-06-06 11:55:00,10.95,10.96,10.94,10.96,200000.0,8.5715,8.5793,8.5637,8.5793,200000.0
2012-06-06 12:00:00,10.96,10.99,10.95,10.99,270800.0,8.5793,8.6028,8.5715,8.6028,270800.0
2012-06-06 12:05:00,10.99,11.0,10.99,11.0,278200.0,8.6028,8.6107,8.6028,8.6107,278200.0
2012-06-06 12:10:00,11.01,11.01,11.0,11.01,136600.0,8.6185,8.6185,8.6107,8.6185,136600.0
2012-06-06 12:15:00,11.01,11.01,11.0,11.01,99200.0,8.6185,8.6185,8.6107,8.6185,99200.0
2012-06-06 12:20:00,11.01,11.02,10.99,11.0,241600.0,8.6185,8.6263,8.6028,8.6107,241600.0
2012-06-06 12:25:00,11.01,11.01,10.99,11.01,131600.0,8.6185,8.6185,8.6028,8.6185,131600.0
2012-06-06 12:30:00,11.0,11.01,10.99,11.0,67000.0,8.6107,8.6185,8.6028,8.6107,67000.0
2012-06-06 12:35:00,11.0,11.01,10.99,10.99,188400.0,8.6107,8.6185,8.6028,8.6028,188400.0
2012-06-06 12:40:00,10.99,11.01,10.99,11.0,128800.0,8.6028,8.6185,8.6028,8.6107,128800.0
2012-06-06 12:45:00,11.01,11.01,11.0,11.0,60800.0,8.6185,8.6185,8.6107,8.6107,60800.0
2012-06-06 12:50:00,11.0,11.01,10.99,10.99,69600.0,8.6107,8.6185,8.6028,8.6028,69600.0
2012-06-06 12:55:00,11.0,11.0,10.99,10.99,112800.0,8.6107,8.6107,8.6028,8.6028,112800.0
2012-06-06 13:00:00,10.99,10.99,10.99,10.99,156600.0,8.6028,8.6028,8.6028,8.6028,156600.0
2012-06-06 13:05:00,10.99,10.99,10.97,10.97,182600.0,8.6028,8.6028,8.5872,8.5872,182600.0
2012-06-06 13:10:00,10.97,10.97,10.96,10.97,135200.0,8.5872,8.5872,8.5793,8.5872,135200.0
2012-06-06 13:15:00,10.96,10.97,10.96,10.96,75800.0,8.5793,8.5872,8.5793,8.5793,75800.0
2012-06-06 13:20:00,10.96,10.97,10.96,10.97,77400.0,8.5793,8.5872,8.5793,8.5872,77400.0
2012-06-06 13:25:00,10.97,10.97,10.96,10.97,60800.0,8.5872,8.5872,8.5793,8.5872,60800.0
2012-06-06 13:30:00,10.97,10.97,10.96,10.96,124200.0,8.5872,8.5872,8.5793,8.5793,124200.0
2012-06-06 13:35:00,10.96,10.96,10.95,10.95,105800.0,8.5793,8.5793,8.5715,8.5715,105800.0
2012-06-06 13:40:00,10.95,10.96,10.94,10.95,178800.0,8.5715,8.5793,8.5637,8.5715,178800.0
2012-06-06 13:45:00,10.96,10.96,10.94,10.95,108600.0,8.5793,8.5793,8.5637,8.5715,108600.0
2012-06-06 13:50:00,10.95,10.95,10.94,10.94,95200.0,8.5715,8.5715,8.5637,8.5637,95200.0
2012-06-06 13:55:00,10.94,10.95,10.94,10.94,72400.0,8.5637,8.5715,8.5637,8.5637,72400.0
2012-06-06 14:00:00,10.94,10.95,10.94,10.94,97800.0,8.5637,8.5715,8.5637,8.5637,97800.0
2012-06-06 14:05:00,10.94,10.95,10.93,10.93,149200.0,8.5637,8.5715,8.5559,8.5559,149200.0
2012-06-06 14:10:00,10.93,10.94,10.93,10.93,92600.0,8.5559,8.5637,8.5559,8.5559,92600.0
2012-06-06 14:15:00,10.93,10.94,10.92,10.94,337600.0,8.5559,8.5637,8.548,8.5637,337600.0
2012-06-06 14:20:00,10.93,10.94,10.93,10.93,55400.0,8.5559,8.5637,8.5559,8.5559,55400.0
2012-06-06 14:25:00,10.93,10.94,10.93,10.94,112200.0,8.5559,8.5637,8.5559,8.5637,112200.0
2012-06-06 14:30:00,10.94,10.95,10.94,10.94,141800.0,8.5637,8.5715,8.5637,8.5637,141800.0
2012-06-06 14:35:00,10.94,10.95,10.94,10.94,56600.0,8.5637,8.5715,8.5637,8.5637,56600.0
2012-06-06 14:40:00,10.95,10.95,10.94,10.95,38000.0,8.5715,8.5715,8.5637,8.5715,38000.0
2012-06-06 14:45:00,10.95,10.95,10.94,10.95,189000.0,8.5715,8.5715,8.5637,8.5715,189000.0
2012-06-06 14:50:00,10.95,10.95,10.95,10.95,28200.0,8.5715,8.5715,8.5715,8.5715,28200.0
2012-06-06 14:55:00,10.95,10.95,10.94,10.94,129600.0,8.5715,8.5715,8.5637,8.5637,129600.0
2012-06-06 15:00:00,10.94,10.95,10.94,10.95,70200.0,8.5637,8.5715,8.5637,8.5715,70200.0
2012-06-06 15:05:00,10.95,10.95,10.94,10.95,101400.0,8.5715,8.5715,8.5637,8.5715,101400.0
2012-06-06 15:10:00,10.95,10.96,10.95,10.96,50800.0,8.5715,8.5793,8.5715,8.5793,50800.0
2012-06-06 15:15:00,10.96,10.96,10.93,10.94,248800.0,8.5793,8.5793,8.5559,8.5637,248800.0
2012-06-06 15:20:00,10.94,10.95,10.94,10.94,50800.0,8.5637,8.5715,8.5637,8.5637,50800.0
2012-06-06 15:25:00,10.94,10.95,10.94,10.95,113800.0,8.5637,8.5715,8.5637,8.5715,113800.0
2012-06-06 15:30:00,10.95,10.95,10.94,10.95,126800.0,8.5715,8.5715,8.5637,8.5715,126800.0
2012-06-06 15:35:00,10.95,10.95,10.94,10.95,198600.0,8.5715,8.5715,8.5637,8.5715,198600.0
2012-06-06 15:40:00,10.95,10.96,10.94,10.96,142000.0,8.5715,8.5793,8.5637,8.5793,142000.0
2012-06-06 15:45:00,10.95,10.97,10.95,10.95,691000.0,8.5715,8.5872,8.5715,8.5715,691000.0
2012-06-06 15:50:00,10.95,10.96,10.95,10.96,440400.0,8.5715,8.5793,8.5715,8.5793,440400.0
2012-06-06 15:55:00,10.96,10.97,10.95,10.97,820800.0,8.5793,8.5872,8.5715,8.5872,820800.0
2012-06-07 09:30:00,11.06,11.1,10.99,10.99,220800.0,8.6576,8.6889,8.6028,8.6028,220800.0
2012-06-07 09:35:00,10.99,11.02,10.99,10.99,139000.0,8.6028,8.6263,8.6028,8.6028,139000.0
2012-06-07 09:40:00,10.99,11.01,10.97,10.97,145000.0,8.6028,8.6185,8.5872,8.5872,145000.0
2012-06-07 09:45:00,10.97,10.99,10.96,10.97,259200.0,8.5872,8.6028,8.5793,8.5872,259200.0
2012-06-07 09:50:00,10.97,10.99,10.94,10.96,243400.0,8.5872,8.6028,8.5637,8.5793,243400.0
2012-06-07 09:55:00,10.96,10.96,10.94,10.96,193200.0,8.5793,8.5793,8.5637,8.5793,193200.0
2012-06-07 10:00:00,10.95,10.96,10.93,10.95,224000.0,8.5715,8.5793,8.5559,8.5715,224000.0
2012-06-07 10:05:00,10.95,10.97,10.95,10.95,163800.0,8.5715,8.5872,8.5715,8.5715,163800.0
2012-06-07 10:10:00,10.95,10.96,10.95,10.96,142400.0,8.5715,8.5793,8.5715,8.5793,142400.0
2012-06-07 10:15:00,10.96,10.97,10.96,10.97,189000.0,8.5793,8.5872,8.5793,8.5872,189000.0
2012-06-07 10:20:00,10.97,10.99,10.97,10.99,244200.0,8.5872,8.6028,8.5872,8.6028,244200.0
2012-06-07 10:25:00,10.99,10.99,10.97,10.98,179000.0,8.6028,8.6028,8.5872,8.595,179000.0
2012-06-07 10:30:00,10.98,10.98,10.96,10.96,117200.0,8.595,8.595,8.5793,8.5793,117200.0
2012-06-07 10:35:00,10.96,10.97,10.94,10.95,103200.0,8.5793,8.5872,8.5637,8.5715,103200.0
2012-06-07 10:40:00,10.94,10.96,10.94,10.95,93000.0,8.5637,8.5793,8.5637,8.5715,93000.0
2012-06-07 10:45:00,10.95,10.96,10.94,10.95,106000.0,8.5715,8.5793,8.5637,8.5715,106000.0
2012-06-07 10:50:00,10.95,10.96,10.95,10.96,110000.0,8.5715,8.5793,8.5715,8.5793,110000.0
2012-06-07 10:55:00,10.95,10.95,10.94,10.95,81200.0,8.5715,8.5715,8.5637,8.5715,81200.0
2012-06-07 11:00:00,10.96,10.98,10.95,10.98,241200.0,8.5793,8.595,8.5715,8.595,241200.0
2012-06-07 11:05:00,10.97,10.98,10.94,10.94,333800.0,8.5872,8.595,8.5637,8.5637,333800.0
2012-06-07 11:10:00,10.94,10.95,10.92,10.92,93000.0,8.5637,8.5715,8.548,8.548,93000.0
2012-06-07 11:15:00,10.92,10.93,10.9,10.9,300400.0,8.548,8.5559,8.5324,8.5324,300400.0
2012-06-07 11:20:00,10.9,10.91,10.9,10.9,93000.0,8.5324,8.5402,8.5324,8.5324,93000.0
2012-06-07 11:25:00,10.9,10.9,10.9,10.9,124800.0,8.5324,8.5324,8.5324,8.5324,124800.0
2012-06-07 11:30:00,10.9,10.9,10.89,10.89,194400.0,8.5324,8.5324,8.5245,8.5245,194400.0
2012-06-07 11:35:00,10.89,10.91,10.89,10.9,125600.0,8.5245,8.5402,8.5245,8.5324,125600.0
2012-06-07 11:40:00,10.91,10.91,10.9,10.9,160000.0,8.5402,8.5402,8.5324,8.5324,160000.0
2012-06-07 11:45:00,10.9,10.9,10.9,10.9,85600.0,8.5324,8.5324,8.5324,8.5324,85600.0
2012-06-07 11:50:00,10.9,10.92,10.9,10.9,160800.0,8.5324,8.548,8.5324,8.5324,160800.0
2012-06-07 11:55:00,10.9,10.9,10.9,10.9,44000.0,8.5324,8.5324,8.5324,8.5324,44000.0
2012-06-07 12:00:00,10.9,10.9,10.9,10.9,104600.0,8.5324,8.5324,8.5324,8.5324,104600.0
2012-06-07 12:05:00,10.9,10.9,10.88,10.88,122000.0,8.5324,8.5324,8.5167,8.5167,122000.0
2012-06-07 12:10:00,10.88,10.9,10.88,10.9,115600.0,8.5167,8.5324,8.5167,8.5324,115600.0
2012-06-07 12:15:00,10.9,10.91,10.9,10.9,135000.0,8.5324,8.5402,8.5324,8.5324,135000.0
2012-06-07 12:20:00,10.9,10.91,10.9,10.9,145800.0,8.5324,8.5402,8.5324,8.5324,145800.0
2012-06-07 12:25:00,10.9,10.91,10.9,10.9,123200.0,8.5324,8.5402,8.5324,8.5324,123200.0
2012-06-07 12:30:00,10.9,10.9,10.9,10.9,56800.0,8.5324,8.5324,8.5324,8.5324,56800.0
2012-06-07 12:35:00,10.9,10.91,10.9,10.9,106000.0,8.5324,8.5402,8.5324,8.5324,106000.0
2012-06-07 12:40:00,10.91,10.91,10.88,10.89,247200.0,8.5402,8.5402,8.5167,8.5245,247200.0
2012-06-07 12:45:00,10.9,10.9,10.89,10.9,74400.0,8.5324,8.5324,8.5245,8.5324,74400.0
2012-06-07 12:50:00,10.9,10.92,10.9,10.92,101600.0,8.5324,8.548,8.5324,8.548,101600.0
2012-06-07 12:55:00,10.92,10.92,10.9,10.9,189200.0,8.548,8.548,8.5324,8.5324,189200.0
2012-06-07 13:00:00,10.9,10.93,10.9,10.92,216400.0,8.5324,8.5559,8.5324,8.548,216400.0
2012-06-07 13:05:00,10.92,10.92,10.91,10.92,58600.0,8.548,8.548,8.5402,8.548,58600.0
2012-06-07 13:10:00,10.92,10.93,10.92,10.92,69800.0,8.548,8.5559,8.548,8.548,69800.0
2012-06-07 13:15:00,10.92,10.94,10.92,10.92,204000.0,8.548,8.5637,8.548,8.548,204000.0
2012-06-07 13:20:00,10.92,10.94,10.92,10.93,218000.0,8.548,8.5637,8.548,8.5559,218000.0
2012-06-07 13:25:00,10.93,10.94,10.93,10.93,61800.0,8.5559,8.5637,8.5559,8.5559,61800.0
2012-06-07 13:30:00,10.94,10.94,10.92,10.93,165400.0,8.5637,8.5637,8.548,8.5559,165400.0
2012-06-07 13:35:00,10.93,10.94,10.93,10.94,15200.0,8.5559,8.5637,8.5559,8.5637,15200.0
2012-06-07 13:40:00,10.93,10.95,10.93,10.95,85800.0,8.5559,8.5715,8.5559,8.5715,85800.0
2012-06-07 13:45:00,10.95,10.95,10.93,10.95,193000.0,8.5715,8.5715,8.5559,8.5715,193000.0
2012-06-07 13:50:00,10.95,10.95,10.93,10.93,72800.0,8.5715,8.5715,8.5559,8.5559,72800.0
2012-06-07 13:55:00,10.94,10.95,10.93,10.95,82600.0,8.5637,8.5715,8.5559,8.5715,82600.0
2012-06-07 14:00:00,10.95,10.95,10.94,10.94,59600.0,8.5715,8.5715,8.5637,8.5637,59600.0
2012-06-07 14:05:00,10.95,10.95,10.94,10.95,64000.0,8.5715,8.5715,8.5637,8.5715,64000.0
2012-06-07 14:10:00,10.94,10.95,10.94,10.95,145400.0,8.5637,8.5715,8.5637,8.5715,145400.0
2012-06-07 14:15:00,10.95,10.96,10.95,10.95,140000.0,8.5715,8.5793,8.5715,8.5715,140000.0
2012-06-07 14:20:00,10.95,10.96,10.95,10.96,109000.0,8.5715,8.5793,8.5715,8.5793,109000.0
2012-06-07 14:25:00,10.96,10.96,10.95,10.95,47200.0,8.5793,8.5793,8.5715,8.5715,47200.0
2012-06-07 14:30:00,10.96,10.96,10.94,10.94,117600.0,8.5793,8.5793,8.5637,8.5637,117600.0
2012-06-07 14:35:00,10.94,10.95,10.94,10.94,69600.0,8.5637,8.5715,8.5637,8.5637,69600.0
2012-06-07 14:40:00,10.94,10.95,10.94,10.94,40000.0,8.5637,8.5715,8.5637,8.5637,40000.0
2012-06-07 14:45:00,10.94,10.95,10.93,10.93,234800.0,8.5637,8.5715,8.5559,8.5559,234800.0
2012-06-07 14:50:00,10.93,10.94,10.93,10.94,120000.0,8.5559,8.5637,8.5559,8.5637,120000.0
2012-06-07 14:55:00,10.94,10.94,10.93,10.94,136400.0,8.5637,8.5637,8.5559,8.5637,136400.0
2012-06-07 15:00:00,10.94,10.94,10.94,10.94,76400.0,8.5637,8.5637,8.5637,8.5637,76400.0
2012-06-07 15:05:00,10.94,10.94,10.93,10.94,142400.0,8.5637,8.5637,8.5559,8.5637,142400.0
2012-06-07 15:10:00,10.94,10.94,10.94,10.94,115200.0,8.5637,8.5637,8.5637,8.5637,115200.0
2012-06-07 15:15:00,10.94,10.94,10.92,10.92,200400.0,8.5637,8.5637,8.548,8.548,200400.0
2012-06-07 15:20:00,10.92,10.93,10.9,10.92,163000.0,8.548,8.5559,8.5324,8.548,163000.0
2012-06-07 15:25:00,10.92,10.92,10.9,10.9,178400.0,8.548,8.548,8.5324,8.5324,178400.0
2012-06-07 15:30:00,10.9,10.9,10.9,10.9,209000.0,8.5324,8.5324,8.5324,8.5324,209000.0
2012-06-07 15:35:00,10.9,10.91,10.89,10.89,200400.0,8.5324,8.5402,8.5245,8.5245,200400.0
2012-06-07 15:40:00,10.9,10.91,10.89,10.9,398200.0,8.5324,8.5402,8.5245,8.5324,398200.0
2012-06-07 15:45:00,10.89,10.9,10.88,10.88,352600.0,8.5245,8.5324,8.5167,8.5167,352600.0
2012-06-07 15:50:00,10.88,10.88,10.88,10.88,318800.0,8.5167,8.5167,8.5167,8.5167,318800.0
2012-06-07 15:55:00,10.88,10.88,10.87,10.88,1117400.0,8.5167,8.5167,8.5089,8.5167,1117400.0
2012-06-08 09:30:00,10.86,10.88,10.83,10.85,211200.0,8.5011,8.5167,8.4776,8.4932,211200.0
2012-06-08 09:35:00,10.84,10.86,10.84,10.84,94400.0,8.4854,8.5011,8.4854,8.4854,94400.0
2012-06-08 09:40:00,10.84,10.84,10.81,10.83,153200.0,8.4854,8.4854,8.4619,8.4776,153200.0
2012-06-08 09:45:00,10.84,10.84,10.79,10.79,427600.0,8.4854,8.4854,8.4463,8.4463,427600.0
2012-06-08 09:50:00,10.79,10.84,10.79,10.83,127800.0,8.4463,8.4854,8.4463,8.4776,127800.0
2012-06-08 09:55:00,10.83,10.84,10.81,10.81,178600.0,8.4776,8.4854,8.4619,8.4619,178600.0
2012-06-08 10:00:00,10.81,10.83,10.81,10.83,212400.0,8.4619,8.4776,8.4619,8.4776,212400.0
2012-06-08 10:05:00,10.83,10.84,10.83,10.83,133200.0,8.4776,8.4854,8.4776,8.4776,133200.0
2012-06-08 10:10:00,10.83,10.84,10.81,10.81,310200.0,8.4776,8.4854,8.4619,8.4619,310200.0
2012-06-08 10:15:00,10.81,10.84,10.81,10.81,134800.0,8.4619,8.4854,8.4619,8.4619,134800.0
2012-06-08 10:20:00,10.81,10.83,10.81,10.82,146000.0,8.4619,8.4776,8.4619,8.4698,146000.0
2012-06-08 10:25:00,10.82,10.83,10.81,10.82,196000.0,8.4698,8.4776,8.4619,8.4698,196000.0
2012-06-08 10:30:00,10.81,10.83,10.81,10.82,287200.0,8.4619,8.4776,8.4619,8.4698,287200.0
2012-06-08 10:35:00,10.83,10.83,10.81,10.83,154200.0,8.4776,8.4776,8.4619,8.4776,154200.0
2012-06-08 10:40:00,10.82,10.84,10.81,10.83,105200.0,8.4698,8.4854,8.4619,8.4776,105200.0
2012-06-08 10:45:00,10.83,10.85,10.82,10.84,181600.0,8.4776,8.4932,8.4698,8.4854,181600.0
2012-06-08 10:50:00,10.84,10.85,10.83,10.84,180400.0,8.4854,8.4932,8.4776,8.4854,180400.0
2012-06-08 10:55:00,10.83,10.84,10.83,10.83,160200.0,8.4776,8.4854,8.4776,8.4776,160200.0
2012-06-08 11:00:00,10.83,10.84,10.83,10.83,101400.0,8.4776,8.4854,8.4776,8.4776,101400.0
2012-06-08 11:05:00,10.83,10.83,10.83,10.83,56600.0,8.4776,8.4776,8.4776,8.4776,56600.0
2012-06-08 11:10:00,10.83,10.84,10.81,10.81,280000.0,8.4776,8.4854,8.4619,8.4619,280000.0
2012-06-08 11:15:00,10.81,10.82,10.81,10.81,249800.0,8.4619,8.4698,8.4619,8.4619,249800.0
2012-06-08 11:20:00,10.81,10.83,10.81,10.83,89600.0,8.4619,8.4776,8.4619,8.4776,89600.0
2012-06-08 11:25:00,10.83,10.84,10.83,10.83,73800.0,8.4776,8.4854,8.4776,8.4776,73800.0
2012-06-08 11:30:00,10.84,10.85,10.83,10.84,189400.0,8.4854,8.4932,8.4776,8.4854,189400.0
2012-06-08 11:35:00,10.84,10.85,10.83,10.83,144200.0,8.4854,8.4932,8.4776,8.4776,144200.0
2012-06-08 11:40:00,10.83,10.83,10.83,10.83,78000.0,8.4776,8.4776,8.4776,8.4776,78000.0
2012-06-08 11:45:00,10.83,10.84,10.83,10.84,117000.0,8.4776,8.4854,8.4776,8.4854,117000.0
2012-06-08 11:50:00,10.84,10.85,10.84,10.84,109400.0,8.4854,8.4932,8.4854,8.4854,109400.0
2012-06-08 11:55:00,10.84,10.85,10.82,10.82,238800.0,8.4854,8.4932,8.4698,8.4698,238800.0
2012-06-08 12:00:00,10.82,10.83,10.81,10.81,189200.0,8.4698,8.4776,8.4619,8.4619,189200.0
2012-06-08 12:05:00,10.81,10.83,10.81,10.81,131000.0,8.4619,8.4776,8.4619,8.4619,131000.0
2012-06-08 12:10:00,10.81,10.81,10.8,10.81,437000.0,8.4619,8.4619,8.4541,8.4619,437000.0
2012-06-08 12:15:00,10.81,10.81,10.81,10.81,168000.0,8.4619,8.4619,8.4619,8.4619,168000.0
2012-06-08 12:20:00,10.8,10.81,10.78,10.78,443400.0,8.4541,8.4619,8.4384,8.4384,443400.0
2012-06-08 12:25:00,10.78,10.78,10.78,10.78,359200.0,8.4384,8.4384,8.4384,8.4384,359200.0
2012-06-08 12:30:00,10.78,10.8,10.78,10.8,261400.0,8.4384,8.4541,8.4384,8.4541,261400.0
2012-06-08 12:35:00,10.8,10.8,10.78,10.78,193800.0,8.4541,8.4541,8.4384,8.4384,193800.0
2012-06-08 12:40:00,10.78,10.79,10.78,10.78,38600.0,8.4384,8.4463,8.4384,8.4384,38600.0
2012-06-08 12:45:00,10.79,10.79,10.78,10.78,49600.0,8.4463,8.4463,8.4384,8.4384,49600.0
2012-06-08 12:50:00,10.79,10.8,10.78,10.79,259600.0,8.4463,8.4541,8.4384,8.4463,259600.0
2012-06-08 12:55:00,10.79,10.8,10.79,10.8,199200.0,8.4463,8.4541,8.4463,8.4541,199200.0
2012-06-08 13:00:00,10.8,10.81,10.79,10.79,360200.0,8.4541,8.4619,8.4463,8.4463,360200.0
2012-06-08 13:05:00,10.79,10.8,10.79,10.8,152400.0,8.4463,8.4541,8.4463,8.4541,152400.0
2012-06-08 13:10:00,10.8,10.8,10.79,10.79,217200.0,8.4541,8.4541,8.4463,8.4463,217200.0
2012-06-08 13:15:00,10.79,10.79,10.78,10.79,197400.0,8.4463,8.4463,8.4384,8.4463,197400.0
2012-06-08 13:20:00,10.79,10.79,10.78,10.78,210600.0,8.4463,8.4463,8.4384,8.4384,210600.0
2012-06-08 13:25:00,10.78,10.79,10.78,10.78,96000.0,8.4384,8.4463,8.4384,8.4384,96000.0
2012-06-08 13:30:00,10.78,10.79,10.78,10.79,98600.0,8.4384,8.4463,8.4384,8.4463,98600.0
2012-06-08 13:35:00,10.79,10.79,10.78,10.79,164400.0,8.4463,8.4463,8.4384,8.4463,164400.0
2012-06-08 13:40:00,10.79,10.79,10.79,10.79,131800.0,8.4463,8.4463,8.4463,8.4463,131800.0
2012-06-08 13:45:00,10.79,10.8,10.78,10.79,436200.0,8.4463,8.4541,8.4384,8.4463,436200.0
2012-06-08 13:50:00,10.79,10.8,10.79,10.79,412600.0,8.4463,8.4541,8.4463,8.4463,412600.0
2012-06-08 13:55:00,10.79,10.81,10.78,10.81,279400.0,8.4463,8.4619,8.4384,8.4619,279400.0
2012-06-08 14:00:00,10.81,10.81,10.81,10.81,184000.0,8.4619,8.4619,8.4619,8.4619,184000.0
2012-06-08 14:05:00,10.81,10.82,10.81,10.82,216600.0,8.4619,8.4698,8.4619,8.4698,216600.0
2012-06-08 14:10:00,10.82,10.82,10.81,10.81,196800.0,8.4698,8.4698,8.4619,8.4619,196800.0
2012-06-08 14:15:00,10.81,10.82,10.81,10.81,132800.0,8.4619,8.4698,8.4619,8.4619,132800.0
2012-06-08 14:20:00,10.81,10.82,10.81,10.81,243000.0,8.4619,8.4698,8.4619,8.4619,243000.0
2012-06-08 14:25:00,10.81,10.81,10.81,10.81,98000.0,8.4619,8.4619,8.4619,8.4619,98000.0
2012-06-08 14:30:00,10.81,10.83,10.81,10.83,143400.0,8.4619,8.4776,8.4619,8.4776,143400.0
2012-06-08 14:35:00,10.83,10.83,10.81,10.81,199800.0,8.4776,8.4776,8.4619,8.4619,199800.0
2012-06-08 14:40:00,10.82,10.83,10.81,10.82,212200.0,8.4698,8.4776,8.4619,8.4698,212200.0
2012-06-08 14:45:00,10.82,10.83,10.81,10.81,141800.0,8.4698,8.4776,8.4619,8.4619,141800.0
2012-06-08 14:50:00,10.81,10.81,10.8,10.81,115600.0,8.4619,8.4619,8.4541,8.4619,115600.0
2012-06-08 14:55:00,10.81,10.81,10.81,10.81,173800.0,8.4619,8.4619,8.4619,8.4619,173800.0
2012-06-08 15:00:00,10.81,10.81,10.81,10.81,95000.0,8.4619,8.4619,8.4619,8.4619,95000.0
2012-06-08 15:05:00,10.81,10.81,10.81,10.81,101000.0,8.4619,8.4619,8.4619,8.4619,101000.0
2012-06-08 15:10:00,10.81,10.81,10.81,10.81,212000.0,8.4619,8.4619,8.4619,8.4619,212000.0
2012-06-08 15:15:00,10.81,10.81,10.81,10.81,187800.0,8.4619,8.4619,8.4619,8.4619,187800.0
2012-06-08 15:20:00,10.81,10.81,10.81,10.81,206400.0,8.4619,8.4619,8.4619,8.4619,206400.0
2012-06-08 15:25:00,10.81,10.81,10.81,10.81,119600.0,8.4619,8.4619,8.4619,8.4619,119600.0
2012-06-08 15:30:00,10.81,10.81,10.81,10.81,394000.0,8.4619,8.4619,8.4619,8.4619,394000.0
2012-06-08 15:35:00,10.81,10.81,10.81,10.81,185200.0,8.4619,8.4619,8.4619,8.4619,185200.0
2012-06-08 15:40:00,10.81,10.81,10.81,10.81,159400.0,8.4619,8.4619,8.4619,8.4619,159400.0
2012-06-08 15:45:00,10.81,10.81,10.81,10.81,631400.0,8.4619,8.4619,8.4619,8.4619,631400.0
2012-06-08 15:50:00,10.81,10.81,10.79,10.8,769400.0,8.4619,8.4619,8.4463,8.4541,769400.0
2012-06-08 15:55:00,10.79,10.81,10.79,10.79,1141000.0,8.4463,8.4619,8.4463,8.4463,1141000.0
2012-06-11 09:30:00,10.93,10.93,10.85,10.87,549000.0,8.5559,8.5559,8.4932,8.5089,549000.0
2012-06-11 09:35:00,10.87,10.9,10.86,10.88,267200.0,8.5089,8.5324,8.5011,8.5167,267200.0
2012-06-11 09:40:00,10.88,10.88,10.86,10.86,186000.0,8.5167,8.5167,8.5011,8.5011,186000.0
2012-06-11 09:45:00,10.86,10.87,10.85,10.86,251800.0,8.5011,8.5089,8.4932,8.5011,251800.0
2012-06-11 09:50:00,10.85,10.85,10.83,10.83,96800.0,8.4932,8.4932,8.4776,8.4776,96800.0
2012-06-11 09:55:00,10.83,10.84,10.78,10.79,508200.0,8.4776,8.4854,8.4384,8.4463,508200.0
2012-06-11 10:00:00,10.79,10.81,10.79,10.8,549400.0,8.4463,8.4619,8.4463,8.4541,549400.0
2012-06-11 10:05:00,10.8,10.81,10.79,10.81,508400.0,8.4541,8.4619,8.4463,8.4619,508400.0
2012-06-11 10:10:00,10.81,10.83,10.8,10.83,97600.0,8.4619,8.4776,8.4541,8.4776,97600.0
2012-06-11 10:15:00,10.83,10.83,10.78,10.78,743400.0,8.4776,8.4776,8.4384,8.4384,743400.0
2012-06-11 10:20:00,10.78,10.79,10.76,10.76,322200.0,8.4384,8.4463,8.4228,8.4228,322200.0
2012-06-11 10:25:00,10.76,10.78,10.76,10.78,298000.0,8.4228,8.4384,8.4228,8.4384,298000.0
2012-06-11 10:30:00,10.77,10.79,10.77,10.79,282400.0,8.4306,8.4463,8.4306,8.4463,282400.0
2012-06-11 10:35:00,10.79,10.8,10.79,10.8,219800.0,8.4463,8.4541,8.4463,8.4541,219800.0
2012-06-11 10:40:00,10.8,10.8,10.76,10.77,474200.0,8.4541,8.4541,8.4228,8.4306,474200.0
2012-06-11 10:45:00,10.77,10.77,10.76,10.77,37800.0,8.4306,8.4306,8.4228,8.4306,37800.0
2012-06-11 10:50:00,10.77,10.77,10.74,10.75,388400.0,8.4306,8.4306,8.4071,8.415,388400.0
2012-06-11 10:55:00,10.75,10.75,10.72,10.73,345000.0,8.415,8.415,8.3915,8.3993,345000.0
2012-06-11 11:00:00,10.73,10.74,10.72,10.72,188400.0,8.3993,8.4071,8.3915,8.3915,188400.0
2012-06-11 11:05:00,10.72,10.76,10.72,10.76,199600.0,8.3915,8.4228,8.3915,8.4228,199600.0
2012-06-11 11:10:00,10.76,10.78,10.75,10.76,545400.0,8.4228,8.4384,8.415,8.4228,545400.0
2012-06-11 11:15:00,10.76,10.76,10.73,10.73,135000.0,8.4228,8.4228,8.3993,8.3993,135000.0
2012-06-11 11:20:00,10.73,10.76,10.73,10.75,300200.0,8.3993,8.4228,8.3993,8.415,300200.0
2012-06-11 11:25:00,10.75,10.75,10.73,10.73,244000.0,8.415,8.415,8.3993,8.3993,244000.0
2012-06-11 11:30:00,10.73,10.74,10.72,10.74,191200.0,8.3993,8.4071,8.3915,8.4071,191200.0
2012-06-11 11:35:00,10.74,10.74,10.74,10.74,318800.0,8.4071,8.4071,8.4071,8.4071,318800.0
2012-06-11 11:40:00,10.74,10.74,10.74,10.74,62400.0,8.4071,8.4071,8.4071,8.4071,62400.0
2012-06-11 11:45:00,10.74,10.75,10.74,10.75,181000.0,8.4071,8.415,8.4071,8.415,181000.0
2012-06-11 11:50:00,10.75,10.75,10.74,10.75,63400.0,8.415,8.415,8.4071,8.415,63400.0
2012-06-11 11:55:00,10.75,10.76,10.74,10.76,322200.0,8.415,8.4228,8.4071,8.4228,322200.0
2012-06-11 12:00:00,10.76,10.76,10.74,10.74,162000.0,8.4228,8.4228,8.4071,8.4071,162000.0
2012-06-11 12:05:00,10.75,10.76,10.74,10.76,243400.0,8.415,8.4228,8.4071,8.4228,243400.0
2012-06-11 12:10:00,10.75,10.76,10.74,10.75,175400.0,8.415,8.4228,8.4071,8.415,175400.0
2012-06-11 12:15:00,10.74,10.75,10.74,10.74,52400.0,8.4071,8.415,8.4071,8.4071,52400.0
2012-06-11 12:20:00,10.74,10.75,10.74,10.75,127600.0,8.4071,8.415,8.4071,8.415,127600.0
2012-06-11 12:25:00,10.75,10.75,10.74,10.74,48200.0,8.415,8.415,8.4071,8.4071,48200.0
2012-06-11 12:30:00,10.75,10.76,10.74,10.75,128000.0,8.415,8.4228,8.4071,8.415,128000.0
2012-06-11 12:35:00,10.76,10.76,10.74,10.75,231400.0,8.4228,8.4228,8.4071,8.415,231400.0
2012-06-11 12:40:00,10.74,10.75,10.74,10.75,33200.0,8.4071,8.415,8.4071,8.415,33200.0
2012-06-11 12:45:00,10.75,10.75,10.74,10.74,53800.0,8.415,8.415,8.4071,8.4071,53800.0
2012-06-11 12:50:00,10.75,10.75,10.74,10.74,252000.0,8.415,8.415,8.4071,8.4071,252000.0
2012-06-11 12:55:00,10.74,10.75,10.74,10.74,45000.0,8.4071,8.415,8.4071,8.4071,45000.0
2012-06-11 13:00:00,10.74,10.75,10.74,10.75,45600.0,8.4071,8.415,8.4071,8.415,45600.0
2012-06-11 13:05:00,10.74,10.76,10.74,10.75,210000.0,8.4071,8.4228,8.4071,8.415,210000.0
2012-06-11 13:10:00,10.75,10.76,10.74,10.76,196200.0,8.415,8.4228,8.4071,8.4228,196200.0
2012-06-11 13:15:00,10.76,10.76,10.74,10.74,100000.0,8.4228,8.4228,8.4071,8.4071,100000.0
2012-06-11 13:20:00,10.75,10.75,10.74,10.74,152000.0,8.415,8.415,8.4071,8.4071,152000.0
2012-06-11 13:25:00,10.74,10.74,10.74,10.74,50400.0,8.4071,8.4071,8.4071,8.4071,50400.0
2012-06-11 13:30:00,10.74,10.74,10.73,10.73,181800.0,8.4071,8.4071,8.3993,8.3993,181800.0
2012-06-11 13:35:00,10.73,10.74,10.72,10.74,188400.0,8.3993,8.4071,8.3915,8.4071,188400.0
2012-06-11 13:40:00,10.74,10.74,10.73,10.73,119200.0,8.4071,8.4071,8.3993,8.3993,119200.0
2012-06-11 13:45:00,10.73,10.74,10.72,10.72,109200.0,8.3993,8.4071,8.3915,8.3915,109200.0
2012-06-11 13:50:00,10.72,10.73,10.72,10.73,95400.0,8.3915,8.3993,8.3915,8.3993,95400.0
2012-06-11 13:55:00,10.73,10.74,10.72,10.74,151400.0,8.3993,8.4071,8.3915,8.4071,151400.0
2012-06-11 14:00:00,10.74,10.74,10.72,10.72,201600.0,8.4071,8.4071,8.3915,8.3915,201600.0
2012-06-11 14:05:00,10.72,10.72,10.71,10.71,172800.0,8.3915,8.3915,8.3836,8.3836,172800.0
2012-06-11 14:10:00,10.72,10.72,10.71,10.71,85400.0,8.3915,8.3915,8.3836,8.3836,85400.0
2012-06-11 14:15:00,10.71,10.71,10.7,10.71,104000.0,8.3836,8.3836,8.3758,8.3836,104000.0
2012-06-11 14:20:00,10.71,10.71,10.7,10.71,36200.0,8.3836,8.3836,8.3758,8.3836,36200.0
2012-06-11 14:25:00,10.7,10.71,10.7,10.7,114600.0,8.3758,8.3836,8.3758,8.3758,114600.0
2012-06-11 14:30:00,10.7,10.7,10.7,10.7,218800.0,8.3758,8.3758,8.3758,8.3758,218800.0
2012-06-11 14:35:00,10.7,10.7,10.7,10.7,76600.0,8.3758,8.3758,8.3758,8.3758,76600.0
2012-06-11 14:40:00,10.7,10.7,10.7,10.7,175800.0,8.3758,8.3758,8.3758,8.3758,175800.0
2012-06-11 14:45:00,10.7,10.7,10.69,10.69,245800.0,8.3758,8.3758,8.368,8.368,245800.0
2012-06-11 14:50:00,10.69,10.69,10.69,10.69,142200.0,8.368,8.368,8.368,8.368,142200.0
2012-06-11 14:55:00,10.69,10.7,10.69,10.7,114000.0,8.368,8.3758,8.368,8.3758,114000.0
2012-06-11 15:00:00,10.7,10.71,10.7,10.71,167800.0,8.3758,8.3836,8.3758,8.3836,167800.0
2012-06-11 15:05:00,10.71,10.72,10.71,10.72,290600.0,8.3836,8.3915,8.3836,8.3915,290600.0
2012-06-11 15:10:00,10.72,10.73,10.72,10.73,190000.0,8.3915,8.3993,8.3915,8.3993,190000.0
2012-06-11 15:15:00,10.73,10.73,10.72,10.72,421000.0,8.3993,8.3993,8.3915,8.3915,421000.0
2012-06-11 15:20:00,10.73,10.73,10.72,10.72,257800.0,8.3993,8.3993,8.3915,8.3915,257800.0
2012-06-11 15:25:00,10.72,10.72,10.72,10.72,170600.0,8.3915,8.3915,8.3915,8.3915,170600.0
2012-06-11 15:30:00,10.72,10.72,10.71,10.71,261200.0,8.3915,8.3915,8.3836,8.3836,261200.0
2012-06-11 15:35:00,10.71,10.72,10.71,10.72,346600.0,8.3836,8.3915,8.3836,8.3915,346600.0
2012-06-11 15:40:00,10.72,10.73,10.7,10.71,677200.0,8.3915,8.3993,8.3758,8.3836,677200.0
2012-06-11 15:45:00,10.71,10.71,10.69,10.7,373200.0,8.3836,8.3836,8.368,8.3758,373200.0
2012-06-11 15:50:00,10.7,10.7,10.68,10.68,306800.0,8.3758,8.3758,8.3602,8.3602,306800.0
2012-06-11 15:55:00,10.68,10.68,10.65,10.67,1170000.0,8.3602,8.3602,8.3367,8.3523,1170000.0
2012-06-12 09:30:00,10.66,10.75,10.66,10.74,280600.0,8.3445,8.415,8.3445,8.4071,280600.0
2012-06-12 09:35:00,10.74,10.77,10.74,10.74,388400.0,8.4071,8.4306,8.4071,8.4071,388400.0
2012-06-12 09:40:00,10.74,10.74,10.72,10.74,639400.0,8.4071,8.4071,8.3915,8.4071,639400.0
2012-06-12 09:45:00,10.74,10.76,10.71,10.71,227000.0,8.4071,8.4228,8.3836,8.3836,227000.0
2012-06-12 09:50:00,10.72,10.74,10.71,10.73,267200.0,8.3915,8.4071,8.3836,8.3993,267200.0
2012-06-12 09:55:00,10.74,10.74,10.72,10.72,192000.0,8.4071,8.4071,8.3915,8.3915,192000.0
2012-06-12 10:00:00,10.72,10.74,10.72,10.72,188800.0,8.3915,8.4071,8.3915,8.3915,188800.0
2012-06-12 10:05:00,10.72,10.72,10.69,10.71,193200.0,8.3915,8.3915,8.368,8.3836,193200.0
2012-06-12 10:10:00,10.71,10.71,10.67,10.67,297000.0,8.3836,8.3836,8.3523,8.3523,297000.0
2012-06-12 10:15:00,10.67,10.71,10.67,10.69,163800.0,8.3523,8.3836,8.3523,8.368,163800.0
2012-06-12 10:20:00,10.7,10.72,10.69,10.71,140200.0,8.3758,8.3915,8.368,8.3836,140200.0
2012-06-12 10:25:00,10.71,10.74,10.71,10.73,249600.0,8.3836,8.4071,8.3836,8.3993,249600.0
2012-06-12 10:30:00,10.73,10.74,10.7,10.72,147800.0,8.3993,8.4071,8.3758,8.3915,147800.0
2012-06-12 10:35:00,10.72,10.72,10.71,10.71,132600.0,8.3915,8.3915,8.3836,8.3836,132600.0
2012-06-12 10:40:00,10.72,10.75,10.71,10.74,210000.0,8.3915,8.415,8.3836,8.4071,210000.0
2012-06-12 10:45:00,10.74,10.74,10.71,10.72,159000.0,8.4071,8.4071,8.3836,8.3915,159000.0
2012-06-12 10:50:00,10.72,10.72,10.7,10.71,163000.0,8.3915,8.3915,8.3758,8.3836,163000.0
2012-06-12 10:55:00,10.71,10.72,10.7,10.71,144200.0,8.3836,8.3915,8.3758,8.3836,144200.0
2012-06-12 11:00:00,10.71,10.73,10.71,10.72,95000.0,8.3836,8.3993,8.3836,8.3915,95000.0
2012-06-12 11:05:00,10.73,10.74,10.72,10.72,118600.0,8.3993,8.4071,8.3915,8.3915,118600.0
2012-06-12 11:10:00,10.72,10.76,10.72,10.74,141400.0,8.3915,8.4228,8.3915,8.4071,141400.0
2012-06-12 11:15:00,10.74,10.74,10.72,10.72,127000.0,8.4071,8.4071,8.3915,8.3915,127000.0
2012-06-12 11:20:00,10.73,10.76,10.73,10.74,241600.0,8.3993,8.4228,8.3993,8.4071,241600.0
2012-06-12 11:25:00,10.74,10.77,10.74,10.74,182200.0,8.4071,8.4306,8.4071,8.4071,182200.0
2012-06-12 11:30:00,10.75,10.78,10.75,10.78,371400.0,8.415,8.4384,8.415,8.4384,371400.0
2012-06-12 11:35:00,10.78,10.79,10.77,10.79,246600.0,8.4384,8.4463,8.4306,8.4463,246600.0
2012-06-12 11:40:00,10.79,10.79,10.75,10.75,245000.0,8.4463,8.4463,8.415,8.415,245000.0
2012-06-12 11:45:00,10.75,10.76,10.74,10.74,223200.0,8.415,8.4228,8.4071,8.4071,223200.0
2012-06-12 11:50:00,10.74,10.75,10.73,10.73,175200.0,8.4071,8.415,8.3993,8.3993,175200.0
2012-06-12 11:55:00,10.73,10.75,10.73,10.74,181800.0,8.3993,8.415,8.3993,8.4071,181800.0
2012-06-12 12:00:00,10.74,10.75,10.74,10.74,80400.0,8.4071,8.415,8.4071,8.4071,80400.0
2012-06-12 12:05:00,10.74,10.74,10.73,10.73,84800.0,8.4071,8.4071,8.3993,8.3993,84800.0
2012-06-12 12:10:00,10.73,10.74,10.72,10.74,300400.0,8.3993,8.4071,8.3915,8.4071,300400.0
2012-06-12 12:15:00,10.73,10.75,10.73,10.73,225000.0,8.3993,8.415,8.3993,8.3993,225000.0
2012-06-12 12:20:00,10.74,10.75,10.73,10.75,137000.0,8.4071,8.415,8.3993,8.415,137000.0
2012-06-12 12:25:00,10.75,10.76,10.74,10.74,303600.0,8.415,8.4228,8.4071,8.4071,303600.0
2012-06-12 12:30:00,10.75,10.75,10.74,10.74,83800.0,8.415,8.415,8.4071,8.4071,83800.0
2012-06-12 12:35:00,10.74,10.76,10.74,10.74,195000.0,8.4071,8.4228,8.4071,8.4071,195000.0
2012-06-12 12:40:00,10.74,10.74,10.74,10.74,31800.0,8.4071,8.4071,8.4071,8.4071,31800.0
2012-06-12 12:45:00,10.74,10.74,10.74,10.74,38200.0,8.4071,8.4071,8.4071,8.4071,38200.0
2012-06-12 12:50:00,10.74,10.74,10.72,10.72,104200.0,8.4071,8.4071,8.3915,8.3915,104200.0
2012-06-12 12:55:00,10.72,10.72,10.72,10.72,32800.0,8.3915,8.3915,8.3915,8.3915,32800.0
2012-06-12 13:00:00,10.72,10.72,10.71,10.71,97000.0,8.3915,8.3915,8.3836,8.3836,97000.0
2012-06-12 13:05:00,10.71,10.71,10.7,10.7,59400.0,8.3836,8.3836,8.3758,8.3758,59400.0
2012-06-12 13:10:00,10.7,10.72,10.7,10.71,322400.0,8.3758,8.3915,8.3758,8.3836,322400.0
2012-06-12 13:15:00,10.71,10.73,10.71,10.72,108000.0,8.3836,8.3993,8.3836,8.3915,108000.0
2012-06-12 13:20:00,10.72,10.74,10.72,10.72,139800.0,8.3915,8.4071,8.3915,8.3915,139800.0
2012-06-12 13:25:00,10.72,10.74,10.72,10.73,90600.0,8.3915,8.4071,8.3915,8.3993,90600.0
2012-06-12 13:30:00,10.73,10.74,10.73,10.74,125600.0,8.3993,8.4071,8.3993,8.4071,125600.0
2012-06-12 13:35:00,10.74,10.75,10.74,10.74,146800.0,8.4071,8.415,8.4071,8.4071,146800.0
2012-06-12 13:40:00,10.74,10.74,10.73,10.73,112600.0,8.4071,8.4071,8.3993,8.3993,112600.0
2012-06-12 13:45:00,10.73,10.74,10.73,10.74,142800.0,8.3993,8.4071,8.3993,8.4071,142800.0
2012-06-12 13:50:00,10.74,10.74,10.72,10.72,131200.0,8.4071,8.4071,8.3915,8.3915,131200.0
2012-06-12 13:55:00,10.73,10.74,10.71,10.71,151600.0,8.3993,8.4071,8.3836,8.3836,151600.0
2012-06-12 14:00:00,10.71,10.71,10.69,10.7,127800.0,8.3836,8.3836,8.368,8.3758,127800.0
2012-06-12 14:05:00,10.7,10.72,10.7,10.72,103800.0,8.3758,8.3915,8.3758,8.3915,103800.0
2012-06-12 14:10:00,10.72,10.72,10.7,10.71,80800.0,8.3915,8.3915,8.3758,8.3836,80800.0
2012-06-12 14:15:00,10.71,10.71,10.7,10.71,45400.0,8.3836,8.3836,8.3758,8.3836,45400.0
2012-06-12 14:20:00,10.71,10.72,10.7,10.72,157200.0,8.3836,8.3915,8.3758,8.3915,157200.0
2012-06-12 14:25:00,10.72,10.72,10.69,10.7,133600.0,8.3915,8.3915,8.368,8.3758,133600.0
2012-06-12 14:30:00,10.7,10.72,10.7,10.72,146600.0,8.3758,8.3915,8.3758,8.3915,146600.0
2012-06-12 14:35:00,10.72,10.73,10.72,10.73,135200.0,8.3915,8.3993,8.3915,8.3993,135200.0
2012-06-12 14:40:00,10.73,10.74,10.72,10.73,242000.0,8.3993,8.4071,8.3915,8.3993,242000.0
2012-06-12 14:45:00,10.74,10.76,10.73,10.74,214000.0,8.4071,8.4228,8.3993,8.4071,214000.0
2012-06-12 14:50:00,10.74,10.76,10.74,10.74,112800.0,8.4071,8.4228,8.4071,8.4071,112800.0
2012-06-12 14:55:00,10.74,10.76,10.74,10.75,218000.0,8.4071,8.4228,8.4071,8.415,218000.0
2012-06-12 15:00:00,10.75,10.76,10.74,10.74,284600.0,8.415,8.4228,8.4071,8.4071,284600.0
2012-06-12 15:05:00,10.74,10.75,10.74,10.75,68800.0,8.4071,8.415,8.4071,8.415,68800.0
2012-06-12 15:10:00,10.74,10.75,10.74,10.74,65400.0,8.4071,8.415,8.4071,8.4071,65400.0
2012-06-12 15:15:00,10.74,10.74,10.74,10.74,58400.0,8.4071,8.4071,8.4071,8.4071,58400.0
2012-06-12 15:20:00,10.74,10.74,10.72,10.74,179800.0,8.4071,8.4071,8.3915,8.4071,179800.0
2012-06-12 15:25:00,10.74,10.76,10.73,10.75,358200.0,8.4071,8.4228,8.3993,8.415,358200.0
2012-06-12 15:30:00,10.75,10.75,10.74,10.74,379000.0,8.415,8.415,8.4071,8.4071,379000.0
2012-06-12 15:35:00,10.74,10.74,10.74,10.74,165400.0,8.4071,8.4071,8.4071,8.4071,165400.0
2012-06-12 15:40:00,10.74,10.76,10.74,10.74,745000.0,8.4071,8.4228,8.4071,8.4071,745000.0
2012-06-12 15:45:00,10.74,10.74,10.72,10.74,521000.0,8.4071,8.4071,8.3915,8.4071,521000.0
2012-06-12 15:50:00,10.74,10.75,10.74,10.74,364000.0,8.4071,8.415,8.4071,8.4071,364000.0
2012-06-12 15:55:00,10.74,10.76,10.74,10.75,727600.0,8.4071,8.4228,8.4071,8.415,727600.0
2012-06-13 09:30:00,10.77,10.77,10.72,10.73,203600.0,8.4306,8.4306,8.3915,8.3993,203600.0
2012-06-13 09:35:00,10.73,10.74,10.71,10.71,245800.0,8.3993,8.4071,8.3836,8.3836,245800.0
2012-06-13 09:40:00,10.71,10.72,10.69,10.7,328800.0,8.3836,8.3915,8.368,8.3758,328800.0
2012-06-13 09:45:00,10.7,10.7,10.68,10.68,281600.0,8.3758,8.3758,8.3602,8.3602,281600.0
2012-06-13 09:50:00,10.69,10.71,10.67,10.7,259600.0,8.368,8.3836,8.3523,8.3758,259600.0
2012-06-13 09:55:00,10.7,10.7,10.69,10.69,410200.0,8.3758,8.3758,8.368,8.368,410200.0
2012-06-13 10:00:00,10.69,10.71,10.68,10.7,261600.0,8.368,8.3836,8.3602,8.3758,261600.0
2012-06-13 10:05:00,10.7,10.71,10.69,10.7,234400.0,8.3758,8.3836,8.368,8.3758,234400.0
2012-06-13 10:10:00,10.71,10.72,10.69,10.7,243800.0,8.3836,8.3915,8.368,8.3758,243800.0
2012-06-13 10:15:00,10.71,10.71,10.69,10.7,145800.0,8.3836,8.3836,8.368,8.3758,145800.0
2012-06-13 10:20:00,10.7,10.71,10.65,10.65,518800.0,8.3758,8.3836,8.3367,8.3367,518800.0
2012-06-13 10:25:00,10.65,10.67,10.64,10.67,420400.0,8.3367,8.3523,8.3288,8.3523,420400.0
2012-06-13 10:30:00,10.67,10.68,10.66,10.68,221600.0,8.3523,8.3602,8.3445,8.3602,221600.0
2012-06-13 10:35:00,10.68,10.69,10.67,10.68,186800.0,8.3602,8.368,8.3523,8.3602,186800.0
2012-06-13 10:40:00,10.68,10.68,10.66,10.68,350200.0,8.3602,8.3602,8.3445,8.3602,350200.0
2012-06-13 10:45:00,10.68,10.69,10.68,10.69,131600.0,8.3602,8.368,8.3602,8.368,131600.0
2012-06-13 10:50:00,10.68,10.71,10.68,10.71,191200.0,8.3602,8.3836,8.3602,8.3836,191200.0
2012-06-13 10:55:00,10.7,10.74,10.7,10.72,592400.0,8.3758,8.4071,8.3758,8.3915,592400.0
2012-06-13 11:00:00,10.72,10.73,10.71,10.71,322800.0,8.3915,8.3993,8.3836,8.3836,322800.0
2012-06-13 11:05:00,10.71,10.72,10.69,10.7,144000.0,8.3836,8.3915,8.368,8.3758,144000.0
2012-06-13 11:10:00,10.7,10.71,10.7,10.7,134000.0,8.3758,8.3836,8.3758,8.3758,134000.0
2012-06-13 11:15:00,10.7,10.72,10.7,10.71,596400.0,8.3758,8.3915,8.3758,8.3836,596400.0
2012-06-13 11:20:00,10.72,10.72,10.7,10.7,213200.0,8.3915,8.3915,8.3758,8.3758,213200.0
2012-06-13 11:25:00,10.71,10.71,10.7,10.7,162400.0,8.3836,8.3836,8.3758,8.3758,162400.0
2012-06-13 11:30:00,10.71,10.71,10.7,10.7,79200.0,8.3836,8.3836,8.3758,8.3758,79200.0
2012-06-13 11:35:00,10.71,10.71,10.69,10.69,164000.0,8.3836,8.3836,8.368,8.368,164000.0
2012-06-13 11:40:00,10.69,10.7,10.69,10.7,145000.0,8.368,8.3758,8.368,8.3758,145000.0
2012-06-13 11:45:00,10.7,10.7,10.69,10.7,114600.0,8.3758,8.3758,8.368,8.3758,114600.0
2012-06-13 11:50:00,10.7,10.7,10.69,10.69,170400.0,8.3758,8.3758,8.368,8.368,170400.0
2012-06-13 11:55:00,10.69,10.71,10.69,10.71,108600.0,8.368,8.3836,8.368,8.3836,108600.0
2012-06-13 12:00:00,10.71,10.72,10.7,10.72,529200.0,8.3836,8.3915,8.3758,8.3915,529200.0
2012-06-13 12:05:00,10.72,10.72,10.71,10.71,288600.0,8.3915,8.3915,8.3836,8.3836,288600.0
2012-06-13 12:10:00,10.72,10.72,10.7,10.7,298400.0,8.3915,8.3915,8.3758,8.3758,298400.0
2012-06-13 12:15:00,10.71,10.71,10.7,10.7,40200.0,8.3836,8.3836,8.3758,8.3758,40200.0
2012-06-13 12:20:00,10.7,10.71,10.7,10.71,98600.0,8.3758,8.3836,8.3758,8.3836,98600.0
2012-06-13 12:25:00,10.71,10.72,10.71,10.72,62000.0,8.3836,8.3915,8.3836,8.3915,62000.0
2012-06-13 12:30:00,10.72,10.72,10.7,10.7,147000.0,8.3915,8.3915,8.3758,8.3758,147000.0
2012-06-13 12:35:00,10.7,10.71,10.7,10.7,100000.0,8.3758,8.3836,8.3758,8.3758,100000.0
2012-06-13 12:40:00,10.71,10.72,10.7,10.71,235000.0,8.3836,8.3915,8.3758,8.3836,235000.0
2012-06-13 12:45:00,10.71,10.72,10.7,10.7,218800.0,8.3836,8.3915,8.3758,8.3758,218800.0
2012-06-13 12:50:00,10.7,10.7,10.69,10.69,48400.0,8.3758,8.3758,8.368,8.368,48400.0
2012-06-13 12:55:00,10.69,10.7,10.69,10.69,25600.0,8.368,8.3758,8.368,8.368,25600.0
2012-06-13 13:00:00,10.69,10.7,10.68,10.7,200400.0,8.368,8.3758,8.3602,8.3758,200400.0
2012-06-13 13:05:00,10.7,10.71,10.69,10.71,51800.0,8.3758,8.3836,8.368,8.3836,51800.0
2012-06-13 13:10:00,10.71,10.72,10.7,10.71,127200.0,8.3836,8.3915,8.3758,8.3836,127200.0
2012-06-13 13:15:00,10.72,10.72,10.7,10.72,229800.0,8.3915,8.3915,8.3758,8.3915,229800.0
2012-06-13 13:20:00,10.72,10.72,10.7,10.71,87400.0,8.3915,8.3915,8.3758,8.3836,87400.0
2012-06-13 13:25:00,10.71,10.72,10.7,10.72,149400.0,8.3836,8.3915,8.3758,8.3915,149400.0
2012-06-13 13:30:00,10.72,10.72,10.71,10.72,161000.0,8.3915,8.3915,8.3836,8.3915,161000.0
2012-06-13 13:35:00,10.72,10.73,10.71,10.72,231600.0,8.3915,8.3993,8.3836,8.3915,231600.0
2012-06-13 13:40:00,10.72,10.72,10.71,10.71,99000.0,8.3915,8.3915,8.3836,8.3836,99000.0
2012-06-13 13:45:00,10.71,10.72,10.7,10.72,258800.0,8.3836,8.3915,8.3758,8.3915,258800.0
2012-06-13 13:50:00,10.72,10.72,10.71,10.72,223200.0,8.3915,8.3915,8.3836,8.3915,223200.0
2012-06-13 13:55:00,10.71,10.72,10.7,10.7,111600.0,8.3836,8.3915,8.3758,8.3758,111600.0
2012-06-13 14:00:00,10.7,10.71,10.7,10.71,296600.0,8.3758,8.3836,8.3758,8.3836,296600.0
2012-06-13 14:05:00,10.71,10.71,10.7,10.7,163400.0,8.3836,8.3836,8.3758,8.3758,163400.0
2012-06-13 14:10:00,10.7,10.7,10.7,10.7,35600.0,8.3758,8.3758,8.3758,8.3758,35600.0
2012-06-13 14:15:00,10.7,10.7,10.7,10.7,63000.0,8.3758,8.3758,8.3758,8.3758,63000.0
2012-06-13 14:20:00,10.7,10.7,10.68,10.68,296600.0,8.3758,8.3758,8.3602,8.3602,296600.0
2012-06-13 14:25:00,10.68,10.68,10.67,10.68,145400.0,8.3602,8.3602,8.3523,8.3602,145400.0
2012-06-13 14:30:00,10.68,10.68,10.66,10.66,377200.0,8.3602,8.3602,8.3445,8.3445,377200.0
2012-06-13 14:35:00,10.66,10.67,10.65,10.66,160000.0,8.3445,8.3523,8.3367,8.3445,160000.0
2012-06-13 14:40:00,10.66,10.67,10.65,10.65,201600.0,8.3445,8.3523,8.3367,8.3367,201600.0
2012-06-13 14:45:00,10.65,10.69,10.65,10.68,233800.0,8.3367,8.368,8.3367,8.3602,233800.0
2012-06-13 14:50:00,10.68,10.69,10.67,10.67,100000.0,8.3602,8.368,8.3523,8.3523,100000.0
2012-06-13 14:55:00,10.67,10.68,10.67,10.67,135200.0,8.3523,8.3602,8.3523,8.3523,135200.0
2012-06-13 15:00:00,10.67,10.68,10.66,10.66,277000.0,8.3523,8.3602,8.3445,8.3445,277000.0
2012-06-13 15:05:00,10.66,10.67,10.65,10.66,374000.0,8.3445,8.3523,8.3367,8.3445,374000.0
2012-06-13 15:10:00,10.66,10.67,10.64,10.64,116200.0,8.3445,8.3523,8.3288,8.3288,116200.0
2012-06-13 15:15:00,10.64,10.65,10.6,10.6,520600.0,8.3288,8.3367,8.2975,8.2975,520600.0
2012-06-13 15:20:00,10.6,10.63,10.59,10.63,318200.0,8.2975,8.321,8.2897,8.321,318200.0
2012-06-13 15:25:00,10.63,10.63,10.6,10.61,300800.0,8.321,8.321,8.2975,8.3054,300800.0
2012-06-13 15:30:00,10.61,10.62,10.61,10.62,194200.0,8.3054,8.3132,8.3054,8.3132,194200.0
2012-06-13 15:35:00,10.62,10.62,10.61,10.61,262400.0,8.3132,8.3132,8.3054,8.3054,262400.0
2012-06-13 15:40:00,10.61,10.63,10.6,10.63,610000.0,8.3054,8.321,8.2975,8.321,610000.0
2012-06-13 15:45:00,10.62,10.65,10.62,10.64,819400.0,8.3132,8.3367,8.3132,8.3288,819400.0
2012-06-13 15:50:00,10.63,10.64,10.61,10.62,503000.0,8.321,8.3288,8.3054,8.3132,503000.0
2012-06-13 15:55:00,10.62,10.63,10.61,10.63,1182200.0,8.3132,8.321,8.3054,8.321,1182200.0
2012-06-14 09:30:00,11.09,11.1,10.97,11.0,1808400.0,8.6811,8.6889,8.5872,8.6107,1808400.0
2012-06-14 09:35:00,11.0,11.06,10.97,11.01,1033200.0,8.6107,8.6576,8.5872,8.6185,1033200.0
2012-06-14 09:40:00,11.01,11.01,10.92,10.94,1037600.0,8.6185,8.6185,8.548,8.5637,1037600.0
2012-06-14 09:45:00,10.94,10.97,10.92,10.93,908200.0,8.5637,8.5872,8.548,8.5559,908200.0
2012-06-14 09:50:00,10.93,10.96,10.92,10.95,619200.0,8.5559,8.5793,8.548,8.5715,619200.0
2012-06-14 09:55:00,10.94,11.03,10.93,11.03,822000.0,8.5637,8.6341,8.5559,8.6341,822000.0
2012-06-14 10:00:00,11.03,11.03,10.98,11.02,1097800.0,8.6341,8.6341,8.595,8.6263,1097800.0
2012-06-14 10:05:00,11.02,11.08,11.0,11.01,1006200.0,8.6263,8.6733,8.6107,8.6185,1006200.0
2012-06-14 10:10:00,11.01,11.03,10.99,11.01,306000.0,8.6185,8.6341,8.6028,8.6185,306000.0
2012-06-14 10:15:00,11.01,11.05,11.01,11.03,420600.0,8.6185,8.6498,8.6185,8.6341,420600.0
2012-06-14 10:20:00,11.04,11.13,11.03,11.12,1010800.0,8.642,8.7124,8.6341,8.7046,1010800.0
2012-06-14 10:25:00,11.11,11.18,11.11,11.13,849400.0,8.6968,8.7516,8.6968,8.7124,849400.0
2012-06-14 10:30:00,11.13,11.13,11.06,11.1,1007800.0,8.7124,8.7124,8.6576,8.6889,1007800.0
2012-06-14 10:35:00,11.1,11.12,11.05,11.1,635000.0,8.6889,8.7046,8.6498,8.6889,635000.0
2012-06-14 10:40:00,11.1,11.11,11.03,11.06,1160000.0,8.6889,8.6968,8.6341,8.6576,1160000.0
2012-06-14 10:45:00,11.05,11.06,11.03,11.06,638600.0,8.6498,8.6576,8.6341,8.6576,638600.0
2012-06-14 10:50:00,11.06,11.1,11.04,11.04,507200.0,8.6576,8.6889,8.642,8.642,507200.0
2012-06-14 10:55:00,11.04,11.08,11.0,11.03,1118200.0,8.642,8.6733,8.6107,8.6341,1118200.0
2012-06-14 11:00:00,11.03,11.07,11.03,11.07,380600.0,8.6341,8.6654,8.6341,8.6654,380600.0
2012-06-14 11:05:00,11.07,11.07,11.05,11.06,143400.0,8.6654,8.6654,8.6498,8.6576,143400.0
2012-06-14 11:10:00,11.06,11.1,11.06,11.08,267800.0,8.6576,8.6889,8.6576,8.6733,267800.0
2012-06-14 11:15:00,11.08,11.13,11.08,11.11,359600.0,8.6733,8.7124,8.6733,8.6968,359600.0
2012-06-14 11:20:00,11.11,11.11,11.1,11.11,180200.0,8.6968,8.6968,8.6889,8.6968,180200.0
2012-06-14 11:25:00,11.11,11.15,11.1,11.12,330400.0,8.6968,8.7281,8.6889,8.7046,330400.0
2012-06-14 11:30:00,11.13,11.14,11.11,11.11,370800.0,8.7124,8.7202,8.6968,8.6968,370800.0
2012-06-14 11:35:00,11.11,11.11,11.09,11.11,445800.0,8.6968,8.6968,8.6811,8.6968,445800.0
2012-06-14 11:40:00,11.11,11.14,11.11,11.13,301000.0,8.6968,8.7202,8.6968,8.7124,301000.0
2012-06-14 11:45:00,11.13,11.14,11.11,11.13,300200.0,8.7124,8.7202,8.6968,8.7124,300200.0
2012-06-14 11:50:00,11.13,11.15,11.12,11.14,750600.0,8.7124,8.7281,8.7046,8.7202,750600.0
2012-06-14 11:55:00,11.14,11.15,11.11,11.13,323600.0,8.7202,8.7281,8.6968,8.7124,323600.0
2012-06-14 12:00:00,11.13,11.13,11.1,11.1,259800.0,8.7124,8.7124,8.6889,8.6889,259800.0
2012-06-14 12:05:00,11.11,11.11,11.08,11.09,171400.0,8.6968,8.6968,8.6733,8.6811,171400.0
2012-06-14 12:10:00,11.09,11.12,11.08,11.1,266400.0,8.6811,8.7046,8.6733,8.6889,266400.0
2012-06-14 12:15:00,11.1,11.12,11.09,11.11,212800.0,8.6889,8.7046,8.6811,8.6968,212800.0
2012-06-14 12:20:00,11.11,11.11,11.09,11.1,164600.0,8.6968,8.6968,8.6811,8.6889,164600.0
2012-06-14 12:25:00,11.1,11.1,11.08,11.08,123200.0,8.6889,8.6889,8.6733,8.6733,123200.0
2012-06-14 12:30:00,11.08,11.11,11.08,11.1,303800.0,8.6733,8.6968,8.6733,8.6889,303800.0
2012-06-14 12:35:00,11.1,11.11,11.1,11.11,153800.0,8.6889,8.6968,8.6889,8.6968,153800.0
2012-06-14 12:40:00,11.11,11.12,11.1,11.11,164200.0,8.6968,8.7046,8.6889,8.6968,164200.0
2012-06-14 12:45:00,11.11,11.13,11.1,11.13,221000.0,8.6968,8.7124,8.6889,8.7124,221000.0
2012-06-14 12:50:00,11.13,11.13,11.11,11.12,211400.0,8.7124,8.7124,8.6968,8.7046,211400.0
2012-06-14 12:55:00,11.12,11.12,11.08,11.09,263600.0,8.7046,8.7046,8.6733,8.6811,263600.0
2012-06-14 13:00:00,11.09,11.13,11.09,11.13,129600.0,8.6811,8.7124,8.6811,8.7124,129600.0
2012-06-14 13:05:00,11.13,11.15,11.13,11.13,100000.0,8.7124,8.7281,8.7124,8.7124,100000.0
2012-06-14 13:10:00,11.13,11.15,11.13,11.15,239000.0,8.7124,8.7281,8.7124,8.7281,239000.0
2012-06-14 13:15:00,11.15,11.15,11.14,11.15,189200.0,8.7281,8.7281,8.7202,8.7281,189200.0
2012-06-14 13:20:00,11.15,11.15,11.14,11.14,85200.0,8.7281,8.7281,8.7202,8.7202,85200.0
2012-06-14 13:25:00,11.14,11.15,11.13,11.13,223600.0,8.7202,8.7281,8.7124,8.7124,223600.0
2012-06-14 13:30:00,11.13,11.15,11.13,11.13,190400.0,8.7124,8.7281,8.7124,8.7124,190400.0
2012-06-14 13:35:00,11.13,11.15,11.13,11.14,202400.0,8.7124,8.7281,8.7124,8.7202,202400.0
2012-06-14 13:40:00,11.14,11.15,11.14,11.15,104200.0,8.7202,8.7281,8.7202,8.7281,104200.0
2012-06-14 13:45:00,11.15,11.18,11.15,11.16,301400.0,8.7281,8.7516,8.7281,8.7359,301400.0
2012-06-14 13:50:00,11.17,11.18,11.16,11.17,132600.0,8.7437,8.7516,8.7359,8.7437,132600.0
2012-06-14 13:55:00,11.17,11.21,11.17,11.2,154000.0,8.7437,8.775,8.7437,8.7672,154000.0
2012-06-14 14:00:00,11.2,11.2,11.18,11.19,170600.0,8.7672,8.7672,8.7516,8.7594,170600.0
2012-06-14 14:05:00,11.19,11.19,11.18,11.19,79000.0,8.7594,8.7594,8.7516,8.7594,79000.0
2012-06-14 14:10:00,11.19,11.19,11.17,11.17,138000.0,8.7594,8.7594,8.7437,8.7437,138000.0
2012-06-14 14:15:00,11.17,11.17,11.13,11.13,248400.0,8.7437,8.7437,8.7124,8.7124,248400.0
2012-06-14 14:20:00,11.14,11.14,11.11,11.12,294800.0,8.7202,8.7202,8.6968,8.7046,294800.0
2012-06-14 14:25:00,11.12,11.13,11.11,11.13,131200.0,8.7046,8.7124,8.6968,8.7124,131200.0
2012-06-14 14:30:00,11.13,11.17,11.13,11.17,187000.0,8.7124,8.7437,8.7124,8.7437,187000.0
2012-06-14 14:35:00,11.17,11.2,11.16,11.2,312400.0,8.7437,8.7672,8.7359,8.7672,312400.0
2012-06-14 14:40:00,11.2,11.21,11.19,11.19,225600.0,8.7672,8.775,8.7594,8.7594,225600.0
2012-06-14 14:45:00,11.18,11.19,11.17,11.19,245800.0,8.7516,8.7594,8.7437,8.7594,245800.0
2012-06-14 14:50:00,11.19,11.2,11.18,11.18,129600.0,8.7594,8.7672,8.7516,8.7516,129600.0
2012-06-14 14:55:00,11.18,11.21,11.18,11.19,205000.0,8.7516,8.775,8.7516,8.7594,205000.0
2012-06-14 15:00:00,11.19,11.21,11.18,11.2,299400.0,8.7594,8.775,8.7516,8.7672,299400.0
2012-06-14 15:05:00,11.2,11.27,11.2,11.23,931600.0,8.7672,8.822,8.7672,8.7907,931600.0
2012-06-14 15:10:00,11.23,11.27,11.22,11.26,442600.0,8.7907,8.822,8.7829,8.8142,442600.0
2012-06-14 15:15:00,11.26,11.26,11.22,11.22,323800.0,8.8142,8.8142,8.7829,8.7829,323800.0
2012-06-14 15:20:00,11.22,11.24,11.2,11.2,377600.0,8.7829,8.7985,8.7672,8.7672,377600.0
2012-06-14 15:25:00,11.2,11.22,11.18,11.2,369200.0,8.7672,8.7829,8.7516,8.7672,369200.0
2012-06-14 15:30:00,11.21,11.24,11.21,11.24,290600.0,8.775,8.7985,8.775,8.7985,290600.0
2012-06-14 15:35:00,11.24,11.26,11.24,11.26,324200.0,8.7985,8.8142,8.7985,8.8142,324200.0
2012-06-14 15:40:00,11.26,11.29,11.26,11.28,611600.0,8.8142,8.8377,8.8142,8.8298,611600.0
2012-06-14 15:45:00,11.28,11.31,11.28,11.3,593800.0,8.8298,8.8533,8.8298,8.8455,593800.0
2012-06-14 15:50:00,11.29,11.3,11.26,11.28,712800.0,8.8377,8.8455,8.8142,8.8298,712800.0
2012-06-14 15:55:00,11.28,11.29,11.27,11.29,973800.0,8.8298,8.8377,8.822,8.8377,973800.0
2012-06-15 09:30:00,11.39,11.42,11.35,11.38,1713600.0,8.9159,8.9394,8.8846,8.9081,1713600.0
2012-06-15 09:35:00,11.38,11.42,11.38,11.42,251400.0,8.9081,8.9394,8.9081,8.9394,251400.0
2012-06-15 09:40:00,11.42,11.47,11.4,11.45,365000.0,8.9394,8.9786,8.9238,8.9629,365000.0
2012-06-15 09:45:00,11.45,11.47,11.44,11.46,167800.0,8.9629,8.9786,8.9551,8.9707,167800.0
2012-06-15 09:50:00,11.45,11.46,11.41,11.42,278800.0,8.9629,8.9707,8.9316,8.9394,278800.0
2012-06-15 09:55:00,11.42,11.43,11.38,11.38,252600.0,8.9394,8.9473,8.9081,8.9081,252600.0
2012-06-15 10:00:00,11.38,11.44,11.38,11.39,270600.0,8.9081,8.9551,8.9081,8.9159,270600.0
2012-06-15 10:05:00,11.4,11.43,11.39,11.39,254400.0,8.9238,8.9473,8.9159,8.9159,254400.0
2012-06-15 10:10:00,11.39,11.41,11.39,11.4,116400.0,8.9159,8.9316,8.9159,8.9238,116400.0
2012-06-15 10:15:00,11.4,11.4,11.4,11.4,55600.0,8.9238,8.9238,8.9238,8.9238,55600.0
2012-06-15 10:20:00,11.4,11.4,11.36,11.36,210800.0,8.9238,8.9238,8.8925,8.8925,210800.0
2012-06-15 10:25:00,11.36,11.38,11.35,11.38,171200.0,8.8925,8.9081,8.8846,8.9081,171200.0
2012-06-15 10:30:00,11.38,11.38,11.38,11.38,139800.0,8.9081,8.9081,8.9081,8.9081,139800.0
2012-06-15 10:35:00,11.38,11.39,11.37,11.38,226600.0,8.9081,8.9159,8.9003,8.9081,226600.0
2012-06-15 10:40:00,11.38,11.38,11.35,11.36,153400.0,8.9081,8.9081,8.8846,8.8925,153400.0
2012-06-15 10:45:00,11.36,11.36,11.34,11.36,200000.0,8.8925,8.8925,8.8768,8.8925,200000.0
2012-06-15 10:50:00,11.36,11.36,11.36,11.36,41800.0,8.8925,8.8925,8.8925,8.8925,41800.0
2012-06-15 10:55:00,11.36,11.36,11.35,11.35,150600.0,8.8925,8.8925,8.8846,8.8846,150600.0
2012-06-15 11:00:00,11.35,11.37,11.34,11.36,319400.0,8.8846,8.9003,8.8768,8.8925,319400.0
2012-06-15 11:05:00,11.36,11.37,11.35,11.35,191600.0,8.8925,8.9003,8.8846,8.8846,191600.0
2012-06-15 11:10:00,11.35,11.37,11.34,11.35,263600.0,8.8846,8.9003,8.8768,8.8846,263600.0
2012-06-15 11:15:00,11.36,11.36,11.35,11.35,227600.0,8.8925,8.8925,8.8846,8.8846,227600.0
2012-06-15 11:20:00,11.35,11.36,11.34,11.34,92000.0,8.8846,8.8925,8.8768,8.8768,92000.0
2012-06-15 11:25:00,11.34,11.35,11.33,11.34,169800.0,8.8768,8.8846,8.869,8.8768,169800.0
2012-06-15 11:30:00,11.34,11.35,11.34,11.35,92200.0,8.8768,8.8846,8.8768,8.8846,92200.0
2012-06-15 11:35:00,11.35,11.36,11.34,11.34,206800.0,8.8846,8.8925,8.8768,8.8768,206800.0
2012-06-15 11:40:00,11.34,11.35,11.33,11.34,90800.0,8.8768,8.8846,8.869,8.8768,90800.0
2012-06-15 11:45:00,11.34,11.36,11.34,11.36,87400.0,8.8768,8.8925,8.8768,8.8925,87400.0
2012-06-15 11:50:00,11.36,11.36,11.35,11.36,26600.0,8.8925,8.8925,8.8846,8.8925,26600.0
2012-06-15 11:55:00,11.36,11.36,11.35,11.36,122000.0,8.8925,8.8925,8.8846,8.8925,122000.0
2012-06-15 12:00:00,11.35,11.36,11.35,11.35,24000.0,8.8846,8.8925,8.8846,8.8846,24000.0
2012-06-15 12:05:00,11.35,11.36,11.34,11.35,106400.0,8.8846,8.8925,8.8768,8.8846,106400.0
2012-06-15 12:10:00,11.35,11.35,11.35,11.35,49000.0,8.8846,8.8846,8.8846,8.8846,49000.0
2012-06-15 12:15:00,11.35,11.35,11.35,11.35,50800.0,8.8846,8.8846,8.8846,8.8846,50800.0
2012-06-15 12:20:00,11.35,11.36,11.34,11.34,205400.0,8.8846,8.8925,8.8768,8.8768,205400.0
2012-06-15 12:25:00,11.34,11.35,11.34,11.35,54400.0,8.8768,8.8846,8.8768,8.8846,54400.0
2012-06-15 12:30:00,11.35,11.35,11.33,11.33,113200.0,8.8846,8.8846,8.869,8.869,113200.0
2012-06-15 12:35:00,11.33,11.33,11.3,11.32,272400.0,8.869,8.869,8.8455,8.8611,272400.0
2012-06-15 12:40:00,11.32,11.33,11.31,11.32,66200.0,8.8611,8.869,8.8533,8.8611,66200.0
2012-06-15 12:45:00,11.31,11.32,11.31,11.32,24600.0,8.8533,8.8611,8.8533,8.8611,24600.0
2012-06-15 12:50:00,11.32,11.33,11.31,11.33,88600.0,8.8611,8.869,8.8533,8.869,88600.0
2012-06-15 12:55:00,11.33,11.34,11.32,11.34,142800.0,8.869,8.8768,8.8611,8.8768,142800.0
2012-06-15 13:00:00,11.34,11.36,11.34,11.36,139000.0,8.8768,8.8925,8.8768,8.8925,139000.0
2012-06-15 13:05:00,11.36,11.36,11.36,11.36,38000.0,8.8925,8.8925,8.8925,8.8925,38000.0
2012-06-15 13:10:00,11.36,11.36,11.36,11.36,16800.0,8.8925,8.8925,8.8925,8.8925,16800.0
2012-06-15 13:15:00,11.36,11.38,11.36,11.37,155600.0,8.8925,8.9081,8.8925,8.9003,155600.0
2012-06-15 13:20:00,11.37,11.37,11.35,11.37,83000.0,8.9003,8.9003,8.8846,8.9003,83000.0
2012-06-15 13:25:00,11.36,11.37,11.36,11.36,33400.0,8.8925,8.9003,8.8925,8.8925,33400.0
2012-06-15 13:30:00,11.36,11.36,11.35,11.35,100600.0,8.8925,8.8925,8.8846,8.8846,100600.0
2012-06-15 13:35:00,11.35,11.36,11.35,11.35,14400.0,8.8846,8.8925,8.8846,8.8846,14400.0
2012-06-15 13:40:00,11.35,11.36,11.34,11.34,119600.0,8.8846,8.8925,8.8768,8.8768,119600.0
2012-06-15 13:45:00,11.34,11.35,11.34,11.35,89000.0,8.8768,8.8846,8.8768,8.8846,89000.0
2012-06-15 13:50:00,11.35,11.36,11.35,11.36,57200.0,8.8846,8.8925,8.8846,8.8925,57200.0
2012-06-15 13:55:00,11.36,11.37,11.36,11.37,83400.0,8.8925,8.9003,8.8925,8.9003,83400.0
2012-06-15 14:00:00,11.37,11.38,11.37,11.38,107600.0,8.9003,8.9081,8.9003,8.9081,107600.0
2012-06-15 14:05:00,11.38,11.38,11.35,11.35,158400.0,8.9081,8.9081,8.8846,8.8846,158400.0
2012-06-15 14:10:00,11.35,11.35,11.34,11.35,101200.0,8.8846,8.8846,8.8768,8.8846,101200.0
2012-06-15 14:15:00,11.35,11.36,11.35,11.36,52400.0,8.8846,8.8925,8.8846,8.8925,52400.0
2012-06-15 14:20:00,11.36,11.37,11.35,11.37,81000.0,8.8925,8.9003,8.8846,8.9003,81000.0
2012-06-15 14:25:00,11.37,11.38,11.37,11.38,74800.0,8.9003,8.9081,8.9003,8.9081,74800.0
2012-06-15 14:30:00,11.38,11.38,11.38,11.38,84600.0,8.9081,8.9081,8.9081,8.9081,84600.0
2012-06-15 14:35:00,11.38,11.39,11.38,11.39,59200.0,8.9081,8.9159,8.9081,8.9159,59200.0
2012-06-15 14:40:00,11.38,11.39,11.37,11.39,185000.0,8.9081,8.9159,8.9003,8.9159,185000.0
2012-06-15 14:45:00,11.39,11.4,11.38,11.39,123000.0,8.9159,8.9238,8.9081,8.9159,123000.0
2012-06-15 14:50:00,11.38,11.39,11.37,11.37,122400.0,8.9081,8.9159,8.9003,8.9003,122400.0
2012-06-15 14:55:00,11.37,11.39,11.37,11.39,129800.0,8.9003,8.9159,8.9003,8.9159,129800.0
2012-06-15 15:00:00,11.39,11.39,11.38,11.38,76400.0,8.9159,8.9159,8.9081,8.9081,76400.0
2012-06-15 15:05:00,11.38,11.4,11.38,11.39,225600.0,8.9081,8.9238,8.9081,8.9159,225600.0
2012-06-15 15:10:00,11.38,11.4,11.37,11.38,206000.0,8.9081,8.9238,8.9003,8.9081,206000.0
2012-06-15 15:15:00,11.38,11.39,11.37,11.39,165200.0,8.9081,8.9159,8.9003,8.9159,165200.0
2012-06-15 15:20:00,11.39,11.39,11.38,11.38,40400.0,8.9159,8.9159,8.9081,8.9081,40400.0
2012-06-15 15:25:00,11.39,11.39,11.38,11.38,81000.0,8.9159,8.9159,8.9081,8.9081,81000.0
2012-06-15 15:30:00,11.38,11.39,11.38,11.38,254000.0,8.9081,8.9159,8.9081,8.9081,254000.0
2012-06-15 15:35:00,11.38,11.38,11.38,11.38,144200.0,8.9081,8.9081,8.9081,8.9081,144200.0
2012-06-15 15:40:00,11.38,11.39,11.38,11.38,313200.0,8.9081,8.9159,8.9081,8.9081,313200.0
2012-06-15 15:45:00,11.38,11.42,11.38,11.42,384200.0,8.9081,8.9394,8.9081,8.9394,384200.0
2012-06-15 15:50:00,11.42,11.42,11.4,11.4,246800.0,8.9394,8.9394,8.9238,8.9238,246800.0
2012-06-15 15:55:00,11.4,11.42,11.4,11.41,846200.0,8.9238,8.9394,8.9238,8.9316,846200.0
2012-06-18 09:30:00,11.53,11.53,11.3,11.37,336000.0,9.0255,9.0255,8.8455,8.9003,336000.0
2012-06-18 09:35:00,11.37,11.4,11.34,11.4,168200.0,8.9003,8.9238,8.8768,8.9238,168200.0
2012-06-18 09:40:00,11.4,11.4,11.36,11.38,203600.0,8.9238,8.9238,8.8925,8.9081,203600.0
2012-06-18 09:45:00,11.38,11.4,11.35,11.35,177400.0,8.9081,8.9238,8.8846,8.8846,177400.0
2012-06-18 09:50:00,11.35,11.36,11.32,11.33,250600.0,8.8846,8.8925,8.8611,8.869,250600.0
2012-06-18 09:55:00,11.33,11.36,11.33,11.36,192800.0,8.869,8.8925,8.869,8.8925,192800.0
2012-06-18 10:00:00,11.36,11.38,11.35,11.38,279800.0,8.8925,8.9081,8.8846,8.9081,279800.0
2012-06-18 10:05:00,11.37,11.38,11.33,11.34,156400.0,8.9003,8.9081,8.869,8.8768,156400.0
2012-06-18 10:10:00,11.34,11.36,11.34,11.35,159200.0,8.8768,8.8925,8.8768,8.8846,159200.0
2012-06-18 10:15:00,11.35,11.37,11.34,11.36,174600.0,8.8846,8.9003,8.8768,8.8925,174600.0
2012-06-18 10:20:00,11.36,11.38,11.36,11.36,287000.0,8.8925,8.9081,8.8925,8.8925,287000.0
2012-06-18 10:25:00,11.36,11.37,11.35,11.36,394200.0,8.8925,8.9003,8.8846,8.8925,394200.0
2012-06-18 10:30:00,11.36,11.37,11.35,11.35,260600.0,8.8925,8.9003,8.8846,8.8846,260600.0
2012-06-18 10:35:00,11.35,11.36,11.35,11.36,180000.0,8.8846,8.8925,8.8846,8.8925,180000.0
2012-06-18 10:40:00,11.35,11.37,11.35,11.35,183000.0,8.8846,8.9003,8.8846,8.8846,183000.0
2012-06-18 10:45:00,11.35,11.36,11.33,11.34,369400.0,8.8846,8.8925,8.869,8.8768,369400.0
2012-06-18 10:50:00,11.34,11.35,11.31,11.32,213200.0,8.8768,8.8846,8.8533,8.8611,213200.0
2012-06-18 10:55:00,11.32,11.32,11.29,11.3,431800.0,8.8611,8.8611,8.8377,8.8455,431800.0
2012-06-18 11:00:00,11.3,11.31,11.29,11.29,182000.0,8.8455,8.8533,8.8377,8.8377,182000.0
2012-06-18 11:05:00,11.29,11.3,11.27,11.3,233000.0,8.8377,8.8455,8.822,8.8455,233000.0
2012-06-18 11:10:00,11.3,11.3,11.29,11.3,101000.0,8.8455,8.8455,8.8377,8.8455,101000.0
2012-06-18 11:15:00,11.3,11.3,11.28,11.3,167000.0,8.8455,8.8455,8.8298,8.8455,167000.0
2012-06-18 11:20:00,11.3,11.31,11.3,11.3,79800.0,8.8455,8.8533,8.8455,8.8455,79800.0
2012-06-18 11:25:00,11.31,11.31,11.3,11.31,155600.0,8.8533,8.8533,8.8455,8.8533,155600.0
2012-06-18 11:30:00,11.31,11.33,11.31,11.32,69400.0,8.8533,8.869,8.8533,8.8611,69400.0
2012-06-18 11:35:00,11.33,11.33,11.29,11.29,107400.0,8.869,8.869,8.8377,8.8377,107400.0
2012-06-18 11:40:00,11.29,11.31,11.29,11.31,124200.0,8.8377,8.8533,8.8377,8.8533,124200.0
2012-06-18 11:45:00,11.31,11.33,11.31,11.31,113600.0,8.8533,8.869,8.8533,8.8533,113600.0
2012-06-18 11:50:00,11.31,11.34,11.31,11.34,132000.0,8.8533,8.8768,8.8533,8.8768,132000.0
2012-06-18 11:55:00,11.34,11.35,11.33,11.34,86600.0,8.8768,8.8846,8.869,8.8768,86600.0
2012-06-18 12:00:00,11.34,11.35,11.33,11.33,79200.0,8.8768,8.8846,8.869,8.869,79200.0
2012-06-18 12:05:00,11.33,11.34,11.32,11.33,126800.0,8.869,8.8768,8.8611,8.869,126800.0
2012-06-18 12:10:00,11.33,11.35,11.32,11.34,129600.0,8.869,8.8846,8.8611,8.8768,129600.0
2012-06-18 12:15:00,11.34,11.35,11.34,11.35,43600.0,8.8768,8.8846,8.8768,8.8846,43600.0
2012-06-18 12:20:00,11.34,11.35,11.32,11.32,68600.0,8.8768,8.8846,8.8611,8.8611,68600.0
2012-06-18 12:25:00,11.32,11.34,11.32,11.33,95000.0,8.8611,8.8768,8.8611,8.869,95000.0
2012-06-18 12:30:00,11.33,11.34,11.33,11.33,32400.0,8.869,8.8768,8.869,8.869,32400.0
2012-06-18 12:35:00,11.33,11.34,11.33,11.34,21600.0,8.869,8.8768,8.869,8.8768,21600.0
2012-06-18 12:40:00,11.34,11.34,11.33,11.34,57000.0,8.8768,8.8768,8.869,8.8768,57000.0
2012-06-18 12:45:00,11.33,11.35,11.33,11.35,70000.0,8.869,8.8846,8.869,8.8846,70000.0
2012-06-18 12:50:00,11.34,11.37,11.34,11.36,243400.0,8.8768,8.9003,8.8768,8.8925,243400.0
2012-06-18 12:55:00,11.36,11.37,11.35,11.36,141000.0,8.8925,8.9003,8.8846,8.8925,141000.0
2012-06-18 13:00:00,11.36,11.37,11.36,11.37,62000.0,8.8925,8.9003,8.8925,8.9003,62000.0
2012-06-18 13:05:00,11.37,11.38,11.37,11.38,74000.0,8.9003,8.9081,8.9003,8.9081,74000.0
2012-06-18 13:10:00,11.38,11.4,11.38,11.4,151600.0,8.9081,8.9238,8.9081,8.9238,151600.0
2012-06-18 13:15:00,11.4,11.42,11.4,11.41,127800.0,8.9238,8.9394,8.9238,8.9316,127800.0
2012-06-18 13:20:00,11.41,11.42,11.4,11.4,67800.0,8.9316,8.9394,8.9238,8.9238,67800.0
2012-06-18 13:25:00,11.4,11.41,11.4,11.4,79200.0,8.9238,8.9316,8.9238,8.9238,79200.0
2012-06-18 13:30:00,11.4,11.4,11.4,11.4,89000.0,8.9238,8.9238,8.9238,8.9238,89000.0
2012-06-18 13:35:00,11.4,11.41,11.4,11.4,138200.0,8.9238,8.9316,8.9238,8.9238,138200.0
2012-06-18 13:40:00,11.4,11.4,11.4,11.4,68800.0,8.9238,8.9238,8.9238,8.9238,68800.0
2012-06-18 13:45:00,11.4,11.4,11.36,11.36,112400.0,8.9238,8.9238,8.8925,8.8925,112400.0
2012-06-18 13:50:00,11.36,11.37,11.36,11.37,27000.0,8.8925,8.9003,8.8925,8.9003,27000.0
2012-06-18 13:55:00,11.37,11.38,11.36,11.37,326200.0,8.9003,8.9081,8.8925,8.9003,326200.0
2012-06-18 14:00:00,11.37,11.4,11.37,11.4,133400.0,8.9003,8.9238,8.9003,8.9238,133400.0
2012-06-18 14:05:00,11.4,11.4,11.38,11.4,122200.0,8.9238,8.9238,8.9081,8.9238,122200.0
2012-06-18 14:10:00,11.4,11.4,11.4,11.4,145000.0,8.9238,8.9238,8.9238,8.9238,145000.0
2012-06-18 14:15:00,11.4,11.4,11.38,11.39,239000.0,8.9238,8.9238,8.9081,8.9159,239000.0
2012-06-18 14:20:00,11.39,11.39,11.38,11.38,58400.0,8.9159,8.9159,8.9081,8.9081,58400.0
2012-06-18 14:25:00,11.38,11.39,11.37,11.38,140200.0,8.9081,8.9159,8.9003,8.9081,140200.0
2012-06-18 14:30:00,11.37,11.38,11.37,11.37,50600.0,8.9003,8.9081,8.9003,8.9003,50600.0
2012-06-18 14:35:00,11.37,11.38,11.37,11.37,138600.0,8.9003,8.9081,8.9003,8.9003,138600.0
2012-06-18 14:40:00,11.37,11.37,11.37,11.37,40000.0,8.9003,8.9003,8.9003,8.9003,40000.0
2012-06-18 14:45:00,11.37,11.37,11.37,11.37,35400.0,8.9003,8.9003,8.9003,8.9003,35400.0
2012-06-18 14:50:00,11.37,11.37,11.37,11.37,28600.0,8.9003,8.9003,8.9003,8.9003,28600.0
2012-06-18 14:55:00,11.37,11.4,11.37,11.39,152400.0,8.9003,8.9238,8.9003,8.9159,152400.0
2012-06-18 15:00:00,11.39,11.42,11.39,11.42,132600.0,8.9159,8.9394,8.9159,8.9394,132600.0
2012-06-18 15:05:00,11.42,11.42,11.41,11.42,78000.0,8.9394,8.9394,8.9316,8.9394,78000.0
2012-06-18 15:10:00,11.42,11.42,11.39,11.4,173800.0,8.9394,8.9394,8.9159,8.9238,173800.0
2012-06-18 15:15:00,11.4,11.4,11.39,11.4,118400.0,8.9238,8.9238,8.9159,8.9238,118400.0
2012-06-18 15:20:00,11.4,11.42,11.4,11.4,114400.0,8.9238,8.9394,8.9238,8.9238,114400.0
2012-06-18 15:25:00,11.4,11.42,11.4,11.42,110200.0,8.9238,8.9394,8.9238,8.9394,110200.0
2012-06-18 15:30:00,11.42,11.43,11.4,11.4,252800.0,8.9394,8.9473,8.9238,8.9238,252800.0
2012-06-18 15:35:00,11.4,11.42,11.4,11.41,117200.0,8.9238,8.9394,8.9238,8.9316,117200.0
2012-06-18 15:40:00,11.41,11.43,11.4,11.42,319600.0,8.9316,8.9473,8.9238,8.9394,319600.0
2012-06-18 15:45:00,11.42,11.42,11.4,11.4,188200.0,8.9394,8.9394,8.9238,8.9238,188200.0
2012-06-18 15:50:00,11.4,11.41,11.4,11.4,256000.0,8.9238,8.9316,8.9238,8.9238,256000.0
2012-06-18 15:55:00,11.4,11.42,11.4,11.41,323800.0,8.9238,8.9394,8.9238,8.9316,323800.0
2012-06-19 09:30:00,11.43,11.46,11.4,11.4,142200.0,8.9473,8.9707,8.9238,8.9238,142200.0
2012-06-19 09:35:00,11.4,11.42,11.4,11.42,143200.0,8.9238,8.9394,8.9238,8.9394,143200.0
2012-06-19 09:40:00,11.42,11.43,11.4,11.4,89200.0,8.9394,8.9473,8.9238,8.9238,89200.0
2012-06-19 09:45:00,11.41,11.43,11.4,11.43,173000.0,8.9316,8.9473,8.9238,8.9473,173000.0
2012-06-19 09:50:00,11.43,11.45,11.43,11.44,173400.0,8.9473,8.9629,8.9473,8.9551,173400.0
2012-06-19 09:55:00,11.44,11.45,11.44,11.44,181000.0,8.9551,8.9629,8.9551,8.9551,181000.0
2012-06-19 10:00:00,11.45,11.46,11.44,11.46,129200.0,8.9629,8.9707,8.9551,8.9707,129200.0
2012-06-19 10:05:00,11.46,11.46,11.45,11.46,120200.0,8.9707,8.9707,8.9629,8.9707,120200.0
2012-06-19 10:10:00,11.46,11.46,11.44,11.46,186600.0,8.9707,8.9707,8.9551,8.9707,186600.0
2012-06-19 10:15:00,11.46,11.46,11.43,11.43,190800.0,8.9707,8.9707,8.9473,8.9473,190800.0
2012-06-19 10:20:00,11.43,11.43,11.42,11.43,62200.0,8.9473,8.9473,8.9394,8.9473,62200.0
2012-06-19 10:25:00,11.43,11.43,11.43,11.43,49200.0,8.9473,8.9473,8.9473,8.9473,49200.0
2012-06-19 10:30:00,11.43,11.43,11.41,11.41,156200.0,8.9473,8.9473,8.9316,8.9316,156200.0
2012-06-19 10:35:00,11.41,11.43,11.41,11.43,159000.0,8.9316,8.9473,8.9316,8.9473,159000.0
2012-06-19 10:40:00,11.43,11.43,11.43,11.43,105000.0,8.9473,8.9473,8.9473,8.9473,105000.0
2012-06-19 10:45:00,11.43,11.43,11.42,11.42,66200.0,8.9473,8.9473,8.9394,8.9394,66200.0
2012-06-19 10:50:00,11.42,11.44,11.42,11.43,157400.0,8.9394,8.9551,8.9394,8.9473,157400.0
2012-06-19 10:55:00,11.43,11.44,11.42,11.43,55600.0,8.9473,8.9551,8.9394,8.9473,55600.0
2012-06-19 11:00:00,11.43,11.45,11.43,11.44,136400.0,8.9473,8.9629,8.9473,8.9551,136400.0
2012-06-19 11:05:00,11.44,11.44,11.43,11.43,84800.0,8.9551,8.9551,8.9473,8.9473,84800.0
2012-06-19 11:10:00,11.43,11.44,11.42,11.42,79400.0,8.9473,8.9551,8.9394,8.9394,79400.0
2012-06-19 11:15:00,11.42,11.42,11.4,11.4,86600.0,8.9394,8.9394,8.9238,8.9238,86600.0
2012-06-19 11:20:00,11.41,11.41,11.39,11.39,67400.0,8.9316,8.9316,8.9159,8.9159,67400.0
2012-06-19 11:25:00,11.4,11.4,11.37,11.38,124600.0,8.9238,8.9238,8.9003,8.9081,124600.0
2012-06-19 11:30:00,11.38,11.38,11.37,11.37,102800.0,8.9081,8.9081,8.9003,8.9003,102800.0
2012-06-19 11:35:00,11.38,11.39,11.37,11.38,90400.0,8.9081,8.9159,8.9003,8.9081,90400.0
2012-06-19 11:40:00,11.38,11.42,11.38,11.4,166000.0,8.9081,8.9394,8.9081,8.9238,166000.0
2012-06-19 11:45:00,11.4,11.41,11.4,11.4,158800.0,8.9238,8.9316,8.9238,8.9238,158800.0
2012-06-19 11:50:00,11.4,11.4,11.4,11.4,95000.0,8.9238,8.9238,8.9238,8.9238,95000.0
2012-06-19 11:55:00,11.4,11.42,11.4,11.41,163200.0,8.9238,8.9394,8.9238,8.9316,163200.0
2012-06-19 12:00:00,11.41,11.41,11.4,11.4,55400.0,8.9316,8.9316,8.9238,8.9238,55400.0
2012-06-19 12:05:00,11.4,11.4,11.38,11.38,108000.0,8.9238,8.9238,8.9081,8.9081,108000.0
2012-06-19 12:10:00,11.38,11.38,11.37,11.37,96200.0,8.9081,8.9081,8.9003,8.9003,96200.0
2012-06-19 12:15:00,11.37,11.38,11.37,11.37,54400.0,8.9003,8.9081,8.9003,8.9003,54400.0
2012-06-19 12:20:00,11.37,11.37,11.37,11.37,52400.0,8.9003,8.9003,8.9003,8.9003,52400.0
2012-06-19 12:25:00,11.37,11.37,11.37,11.37,40600.0,8.9003,8.9003,8.9003,8.9003,40600.0
2012-06-19 12:30:00,11.37,11.37,11.36,11.36,158400.0,8.9003,8.9003,8.8925,8.8925,158400.0
2012-06-19 12:35:00,11.36,11.36,11.34,11.34,235200.0,8.8925,8.8925,8.8768,8.8768,235200.0
2012-06-19 12:40:00,11.34,11.35,11.33,11.35,234600.0,8.8768,8.8846,8.869,8.8846,234600.0
2012-06-19 12:45:00,11.34,11.36,11.34,11.34,132600.0,8.8768,8.8925,8.8768,8.8768,132600.0
2012-06-19 12:50:00,11.35,11.36,11.35,11.36,253600.0,8.8846,8.8925,8.8846,8.8925,253600.0
2012-06-19 12:55:00,11.36,11.37,11.35,11.37,141800.0,8.8925,8.9003,8.8846,8.9003,141800.0
2012-06-19 13:00:00,11.37,11.37,11.36,11.37,124600.0,8.9003,8.9003,8.8925,8.9003,124600.0
2012-06-19 13:05:00,11.37,11.37,11.33,11.33,430200.0,8.9003,8.9003,8.869,8.869,430200.0
2012-06-19 13:10:00,11.33,11.33,11.33,11.33,79800.0,8.869,8.869,8.869,8.869,79800.0
2012-06-19 13:15:00,11.33,11.37,11.33,11.37,233600.0,8.869,8.9003,8.869,8.9003,233600.0
2012-06-19 13:20:00,11.37,11.38,11.37,11.38,230600.0,8.9003,8.9081,8.9003,8.9081,230600.0
2012-06-19 13:25:00,11.38,11.39,11.37,11.38,212400.0,8.9081,8.9159,8.9003,8.9081,212400.0
2012-06-19 13:30:00,11.38,11.39,11.38,11.39,187400.0,8.9081,8.9159,8.9081,8.9159,187400.0
2012-06-19 13:35:00,11.39,11.4,11.38,11.39,56200.0,8.9159,8.9238,8.9081,8.9159,56200.0
2012-06-19 13:40:00,11.39,11.4,11.38,11.4,533800.0,8.9159,8.9238,8.9081,8.9238,533800.0
2012-06-19 13:45:00,11.4,11.41,11.38,11.41,178800.0,8.9238,8.9316,8.9081,8.9316,178800.0
2012-06-19 13:50:00,11.41,11.42,11.4,11.4,140800.0,8.9316,8.9394,8.9238,8.9238,140800.0
2012-06-19 13:55:00,11.41,11.41,11.4,11.4,182600.0,8.9316,8.9316,8.9238,8.9238,182600.0
2012-06-19 14:00:00,11.4,11.4,11.4,11.4,57200.0,8.9238,8.9238,8.9238,8.9238,57200.0
2012-06-19 14:05:00,11.4,11.42,11.4,11.4,177400.0,8.9238,8.9394,8.9238,8.9238,177400.0
2012-06-19 14:10:00,11.4,11.4,11.38,11.38,196000.0,8.9238,8.9238,8.9081,8.9081,196000.0
2012-06-19 14:15:00,11.38,11.39,11.36,11.36,302200.0,8.9081,8.9159,8.8925,8.8925,302200.0
2012-06-19 14:20:00,11.36,11.37,11.36,11.36,59200.0,8.8925,8.9003,8.8925,8.8925,59200.0
2012-06-19 14:25:00,11.36,11.36,11.34,11.35,171800.0,8.8925,8.8925,8.8768,8.8846,171800.0
2012-06-19 14:30:00,11.36,11.37,11.34,11.36,378600.0,8.8925,8.9003,8.8768,8.8925,378600.0
2012-06-19 14:35:00,11.36,11.38,11.36,11.37,97800.0,8.8925,8.9081,8.8925,8.9003,97800.0
2012-06-19 14:40:00,11.38,11.38,11.36,11.36,87600.0,8.9081,8.9081,8.8925,8.8925,87600.0
2012-06-19 14:45:00,11.36,11.36,11.34,11.35,228600.0,8.8925,8.8925,8.8768,8.8846,228600.0
2012-06-19 14:50:00,11.35,11.37,11.35,11.37,52400.0,8.8846,8.9003,8.8846,8.9003,52400.0
2012-06-19 14:55:00,11.37,11.38,11.37,11.38,101400.0,8.9003,8.9081,8.9003,8.9081,101400.0
2012-06-19 15:00:00,11.38,11.38,11.38,11.38,115200.0,8.9081,8.9081,8.9081,8.9081,115200.0
2012-06-19 15:05:00,11.38,11.4,11.38,11.4,113400.0,8.9081,8.9238,8.9081,8.9238,113400.0
2012-06-19 15:10:00,11.4,11.4,11.37,11.37,338000.0,8.9238,8.9238,8.9003,8.9003,338000.0
2012-06-19 15:15:00,11.37,11.38,11.37,11.37,170200.0,8.9003,8.9081,8.9003,8.9003,170200.0
2012-06-19 15:20:00,11.37,11.38,11.37,11.37,184400.0,8.9003,8.9081,8.9003,8.9003,184400.0
2012-06-19 15:25:00,11.38,11.38,11.37,11.37,97600.0,8.9081,8.9081,8.9003,8.9003,97600.0
2012-06-19 15:30:00,11.37,11.38,11.36,11.37,214600.0,8.9003,8.9081,8.8925,8.9003,214600.0
2012-06-19 15:35:00,11.37,11.38,11.36,11.38,225800.0,8.9003,8.9081,8.8925,8.9081,225800.0
2012-06-19 15:40:00,11.38,11.38,11.37,11.37,173200.0,8.9081,8.9081,8.9003,8.9003,173200.0
2012-06-19 15:45:00,11.37,11.38,11.35,11.35,264400.0,8.9003,8.9081,8.8846,8.8846,264400.0
2012-06-19 15:50:00,11.35,11.36,11.35,11.36,415400.0,8.8846,8.8925,8.8846,8.8925,415400.0
2012-06-19 15:55:00,11.36,11.37,11.35,11.36,517000.0,8.8925,8.9003,8.8846,8.8925,517000.0
2012-06-20 09:30:00,11.38,11.42,11.35,11.39,123000.0,8.9081,8.9394,8.8846,8.9159,123000.0
2012-06-20 09:35:00,11.39,11.4,11.38,11.39,77400.0,8.9159,8.9238,8.9081,8.9159,77400.0
2012-06-20 09:40:00,11.39,11.42,11.38,11.4,238800.0,8.9159,8.9394,8.9081,8.9238,238800.0
2012-06-20 09:45:00,11.4,11.42,11.39,11.4,113200.0,8.9238,8.9394,8.9159,8.9238,113200.0
2012-06-20 09:50:00,11.4,11.43,11.38,11.42,401400.0,8.9238,8.9473,8.9081,8.9394,401400.0
2012-06-20 09:55:00,11.42,11.44,11.42,11.43,239800.0,8.9394,8.9551,8.9394,8.9473,239800.0
2012-06-20 10:00:00,11.43,11.45,11.4,11.4,233800.0,8.9473,8.9629,8.9238,8.9238,233800.0
2012-06-20 10:05:00,11.4,11.44,11.4,11.43,211400.0,8.9238,8.9551,8.9238,8.9473,211400.0
2012-06-20 10:10:00,11.43,11.45,11.43,11.44,117600.0,8.9473,8.9629,8.9473,8.9551,117600.0
2012-06-20 10:15:00,11.44,11.45,11.44,11.44,106000.0,8.9551,8.9629,8.9551,8.9551,106000.0
2012-06-20 10:20:00,11.45,11.48,11.45,11.48,343200.0,8.9629,8.9864,8.9629,8.9864,343200.0
2012-06-20 10:25:00,11.48,11.5,11.47,11.47,239600.0,8.9864,9.002,8.9786,8.9786,239600.0
2012-06-20 10:30:00,11.47,11.5,11.47,11.47,724400.0,8.9786,9.002,8.9786,8.9786,724400.0
2012-06-20 10:35:00,11.47,11.47,11.46,11.46,82600.0,8.9786,8.9786,8.9707,8.9707,82600.0
2012-06-20 10:40:00,11.47,11.47,11.46,11.47,108200.0,8.9786,8.9786,8.9707,8.9786,108200.0
2012-06-20 10:45:00,11.47,11.47,11.43,11.44,129200.0,8.9786,8.9786,8.9473,8.9551,129200.0
2012-06-20 10:50:00,11.43,11.45,11.43,11.45,132400.0,8.9473,8.9629,8.9473,8.9629,132400.0
2012-06-20 10:55:00,11.45,11.46,11.44,11.44,340200.0,8.9629,8.9707,8.9551,8.9551,340200.0
2012-06-20 11:00:00,11.44,11.45,11.42,11.42,150200.0,8.9551,8.9629,8.9394,8.9394,150200.0
2012-06-20 11:05:00,11.42,11.42,11.4,11.4,65800.0,8.9394,8.9394,8.9238,8.9238,65800.0
2012-06-20 11:10:00,11.41,11.43,11.41,11.41,124200.0,8.9316,8.9473,8.9316,8.9316,124200.0
2012-06-20 11:15:00,11.41,11.42,11.41,11.42,41000.0,8.9316,8.9394,8.9316,8.9394,41000.0
2012-06-20 11:20:00,11.42,11.42,11.42,11.42,31600.0,8.9394,8.9394,8.9394,8.9394,31600.0
2012-06-20 11:25:00,11.42,11.43,11.42,11.43,72000.0,8.9394,8.9473,8.9394,8.9473,72000.0
2012-06-20 11:30:00,11.43,11.45,11.43,11.45,61800.0,8.9473,8.9629,8.9473,8.9629,61800.0
2012-06-20 11:35:00,11.45,11.45,11.43,11.43,47200.0,8.9629,8.9629,8.9473,8.9473,47200.0
2012-06-20 11:40:00,11.44,11.45,11.43,11.45,53600.0,8.9551,8.9629,8.9473,8.9629,53600.0
2012-06-20 11:45:00,11.45,11.45,11.44,11.45,46000.0,8.9629,8.9629,8.9551,8.9629,46000.0
2012-06-20 11:50:00,11.45,11.46,11.44,11.45,54600.0,8.9629,8.9707,8.9551,8.9629,54600.0
2012-06-20 11:55:00,11.45,11.46,11.45,11.46,50800.0,8.9629,8.9707,8.9629,8.9707,50800.0
2012-06-20 12:00:00,11.46,11.46,11.45,11.46,122000.0,8.9707,8.9707,8.9629,8.9707,122000.0
2012-06-20 12:05:00,11.46,11.47,11.45,11.46,74200.0,8.9707,8.9786,8.9629,8.9707,74200.0
2012-06-20 12:10:00,11.46,11.47,11.46,11.47,100600.0,8.9707,8.9786,8.9707,8.9786,100600.0
2012-06-20 12:15:00,11.47,11.48,11.47,11.48,125000.0,8.9786,8.9864,8.9786,8.9864,125000.0
2012-06-20 12:20:00,11.48,11.48,11.47,11.47,106800.0,8.9864,8.9864,8.9786,8.9786,106800.0
2012-06-20 12:25:00,11.48,11.48,11.47,11.48,121000.0,8.9864,8.9864,8.9786,8.9864,121000.0
2012-06-20 12:30:00,11.48,11.49,11.43,11.46,347400.0,8.9864,8.9942,8.9473,8.9707,347400.0
2012-06-20 12:35:00,11.46,11.46,11.44,11.45,132400.0,8.9707,8.9707,8.9551,8.9629,132400.0
2012-06-20 12:40:00,11.45,11.49,11.45,11.49,161200.0,8.9629,8.9942,8.9629,8.9942,161200.0
2012-06-20 12:45:00,11.49,11.53,11.49,11.5,247000.0,8.9942,9.0255,8.9942,9.002,247000.0
2012-06-20 12:50:00,11.5,11.51,11.48,11.5,145400.0,9.002,9.0099,8.9864,9.002,145400.0
2012-06-20 12:55:00,11.49,11.52,11.49,11.51,105800.0,8.9942,9.0177,8.9942,9.0099,105800.0
2012-06-20 13:00:00,11.51,11.53,11.5,11.52,166400.0,9.0099,9.0255,9.002,9.0177,166400.0
2012-06-20 13:05:00,11.52,11.55,11.52,11.54,267800.0,9.0177,9.0412,9.0177,9.0334,267800.0
2012-06-20 13:10:00,11.54,11.54,11.52,11.53,74000.0,9.0334,9.0334,9.0177,9.0255,74000.0
2012-06-20 13:15:00,11.53,11.54,11.51,11.51,90200.0,9.0255,9.0334,9.0099,9.0099,90200.0
2012-06-20 13:20:00,11.51,11.54,11.51,11.52,121200.0,9.0099,9.0334,9.0099,9.0177,121200.0
2012-06-20 13:25:00,11.52,11.53,11.52,11.53,66800.0,9.0177,9.0255,9.0177,9.0255,66800.0
2012-06-20 13:30:00,11.53,11.53,11.51,11.52,87400.0,9.0255,9.0255,9.0099,9.0177,87400.0
2012-06-20 13:35:00,11.51,11.51,11.51,11.51,73200.0,9.0099,9.0099,9.0099,9.0099,73200.0
2012-06-20 13:40:00,11.51,11.51,11.51,11.51,20000.0,9.0099,9.0099,9.0099,9.0099,20000.0
2012-06-20 13:45:00,11.51,11.52,11.51,11.52,90400.0,9.0099,9.0177,9.0099,9.0177,90400.0
2012-06-20 13:50:00,11.52,11.52,11.49,11.5,53000.0,9.0177,9.0177,8.9942,9.002,53000.0
2012-06-20 13:55:00,11.5,11.51,11.5,11.51,40000.0,9.002,9.0099,9.002,9.0099,40000.0
2012-06-20 14:00:00,11.51,11.51,11.49,11.51,81000.0,9.0099,9.0099,8.9942,9.0099,81000.0
2012-06-20 14:05:00,11.51,11.51,11.5,11.51,53600.0,9.0099,9.0099,9.002,9.0099,53600.0
2012-06-20 14:10:00,11.51,11.52,11.51,11.51,128800.0,9.0099,9.0177,9.0099,9.0099,128800.0
2012-06-20 14:15:00,11.51,11.52,11.49,11.49,119600.0,9.0099,9.0177,8.9942,8.9942,119600.0
2012-06-20 14:20:00,11.49,11.5,11.47,11.49,90800.0,8.9942,9.002,8.9786,8.9942,90800.0
2012-06-20 14:25:00,11.49,11.49,11.47,11.48,78800.0,8.9942,8.9942,8.9786,8.9864,78800.0
2012-06-20 14:30:00,11.48,11.49,11.47,11.48,82800.0,8.9864,8.9942,8.9786,8.9864,82800.0
2012-06-20 14:35:00,11.48,11.5,11.47,11.47,79000.0,8.9864,9.002,8.9786,8.9786,79000.0
2012-06-20 14:40:00,11.47,11.49,11.47,11.47,117800.0,8.9786,8.9942,8.9786,8.9786,117800.0
2012-06-20 14:45:00,11.47,11.47,11.44,11.45,210000.0,8.9786,8.9786,8.9551,8.9629,210000.0
2012-06-20 14:50:00,11.45,11.45,11.43,11.43,186600.0,8.9629,8.9629,8.9473,8.9473,186600.0
2012-06-20 14:55:00,11.43,11.44,11.43,11.44,119400.0,8.9473,8.9551,8.9473,8.9551,119400.0
2012-06-20 15:00:00,11.44,11.45,11.44,11.45,106000.0,8.9551,8.9629,8.9551,8.9629,106000.0
2012-06-20 15:05:00,11.44,11.45,11.43,11.44,145600.0,8.9551,8.9629,8.9473,8.9551,145600.0
2012-06-20 15:10:00,11.44,11.45,11.43,11.45,124800.0,8.9551,8.9629,8.9473,8.9629,124800.0
2012-06-20 15:15:00,11.44,11.45,11.43,11.43,164400.0,8.9551,8.9629,8.9473,8.9473,164400.0
2012-06-20 15:20:00,11.43,11.46,11.43,11.45,204400.0,8.9473,8.9707,8.9473,8.9629,204400.0
2012-06-20 15:25:00,11.46,11.49,11.45,11.48,178400.0,8.9707,8.9942,8.9629,8.9864,178400.0
2012-06-20 15:30:00,11.49,11.49,11.47,11.47,185600.0,8.9942,8.9942,8.9786,8.9786,185600.0
2012-06-20 15:35:00,11.47,11.48,11.46,11.47,165400.0,8.9786,8.9864,8.9707,8.9786,165400.0
2012-06-20 15:40:00,11.47,11.49,11.46,11.49,419400.0,8.9786,8.9942,8.9707,8.9942,419400.0
2012-06-20 15:45:00,11.49,11.5,11.49,11.49,200400.0,8.9942,9.002,8.9942,8.9942,200400.0
2012-06-20 15:50:00,11.49,11.5,11.48,11.49,271800.0,8.9942,9.002,8.9864,8.9942,271800.0
2012-06-20 15:55:00,11.49,11.51,11.49,11.51,505200.0,8.9942,9.0099,8.9942,9.0099,505200.0
2012-06-21 09:30:00,11.56,11.59,11.52,11.57,200200.0,9.049,9.0725,9.0177,9.0568,200200.0
2012-06-21 09:35:00,11.56,11.6,11.55,11.56,143400.0,9.049,9.0803,9.0412,9.049,143400.0
2012-06-21 09:40:00,11.56,11.58,11.54,11.54,194800.0,9.049,9.0647,9.0334,9.0334,194800.0
2012-06-21 09:45:00,11.53,11.55,11.52,11.53,139800.0,9.0255,9.0412,9.0177,9.0255,139800.0
2012-06-21 09:50:00,11.53,11.55,11.53,11.54,221600.0,9.0255,9.0412,9.0255,9.0334,221600.0
2012-06-21 09:55:00,11.55,11.56,11.52,11.53,53400.0,9.0412,9.049,9.0177,9.0255,53400.0
2012-06-21 10:00:00,11.52,11.52,11.5,11.52,94000.0,9.0177,9.0177,9.002,9.0177,94000.0
2012-06-21 10:05:00,11.52,11.53,11.5,11.51,145600.0,9.0177,9.0255,9.002,9.0099,145600.0
2012-06-21 10:10:00,11.5,11.51,11.5,11.51,75600.0,9.002,9.0099,9.002,9.0099,75600.0
2012-06-21 10:15:00,11.51,11.51,11.49,11.5,91400.0,9.0099,9.0099,8.9942,9.002,91400.0
2012-06-21 10:20:00,11.5,11.53,11.49,11.53,196000.0,9.002,9.0255,8.9942,9.0255,196000.0
2012-06-21 10:25:00,11.53,11.54,11.51,11.54,127000.0,9.0255,9.0334,9.0099,9.0334,127000.0
2012-06-21 10:30:00,11.53,11.54,11.52,11.53,239800.0,9.0255,9.0334,9.0177,9.0255,239800.0
2012-06-21 10:35:00,11.53,11.54,11.5,11.5,106200.0,9.0255,9.0334,9.002,9.002,106200.0
2012-06-21 10:40:00,11.5,11.51,11.49,11.51,70400.0,9.002,9.0099,8.9942,9.0099,70400.0
2012-06-21 10:45:00,11.51,11.53,11.5,11.5,95600.0,9.0099,9.0255,9.002,9.002,95600.0
2012-06-21 10:50:00,11.5,11.52,11.49,11.52,59400.0,9.002,9.0177,8.9942,9.0177,59400.0
2012-06-21 10:55:00,11.52,11.52,11.5,11.5,75600.0,9.0177,9.0177,9.002,9.002,75600.0
2012-06-21 11:00:00,11.51,11.52,11.5,11.52,155800.0,9.0099,9.0177,9.002,9.0177,155800.0
2012-06-21 11:05:00,11.52,11.53,11.49,11.49,377800.0,9.0177,9.0255,8.9942,8.9942,377800.0
2012-06-21 11:10:00,11.49,11.51,11.49,11.49,135800.0,8.9942,9.0099,8.9942,8.9942,135800.0
2012-06-21 11:15:00,11.49,11.5,11.49,11.49,188000.0,8.9942,9.002,8.9942,8.9942,188000.0
2012-06-21 11:20:00,11.49,11.52,11.49,11.52,171000.0,8.9942,9.0177,8.9942,9.0177,171000.0
2012-06-21 11:25:00,11.52,11.52,11.5,11.52,166200.0,9.0177,9.0177,9.002,9.0177,166200.0
2012-06-21 11:30:00,11.51,11.52,11.51,11.52,122000.0,9.0099,9.0177,9.0099,9.0177,122000.0
2012-06-21 11:35:00,11.52,11.52,11.51,11.51,78400.0,9.0177,9.0177,9.0099,9.0099,78400.0
2012-06-21 11:40:00,11.52,11.52,11.51,11.51,134000.0,9.0177,9.0177,9.0099,9.0099,134000.0
2012-06-21 11:45:00,11.51,11.52,11.51,11.52,80000.0,9.0099,9.0177,9.0099,9.0177,80000.0
2012-06-21 11:50:00,11.52,11.55,11.52,11.55,184400.0,9.0177,9.0412,9.0177,9.0412,184400.0
2012-06-21 11:55:00,11.55,11.56,11.54,11.56,140800.0,9.0412,9.049,9.0334,9.049,140800.0
2012-06-21 12:00:00,11.56,11.56,11.53,11.54,155800.0,9.049,9.049,9.0255,9.0334,155800.0
2012-06-21 12:05:00,11.54,11.54,11.52,11.53,69800.0,9.0334,9.0334,9.0177,9.0255,69800.0
2012-06-21 12:10:00,11.52,11.53,11.52,11.52,101000.0,9.0177,9.0255,9.0177,9.0177,101000.0
2012-06-21 12:15:00,11.52,11.53,11.51,11.53,78800.0,9.0177,9.0255,9.0099,9.0255,78800.0
2012-06-21 12:20:00,11.53,11.53,11.52,11.52,124000.0,9.0255,9.0255,9.0177,9.0177,124000.0
2012-06-21 12:25:00,11.52,11.52,11.49,11.5,247800.0,9.0177,9.0177,8.9942,9.002,247800.0
2012-06-21 12:30:00,11.5,11.52,11.5,11.51,91000.0,9.002,9.0177,9.002,9.0099,91000.0
2012-06-21 12:35:00,11.52,11.52,11.51,11.51,79000.0,9.0177,9.0177,9.0099,9.0099,79000.0
2012-06-21 12:40:00,11.51,11.51,11.5,11.5,113400.0,9.0099,9.0099,9.002,9.002,113400.0
2012-06-21 12:45:00,11.5,11.51,11.5,11.51,30800.0,9.002,9.0099,9.002,9.0099,30800.0
2012-06-21 12:50:00,11.51,11.51,11.5,11.5,64800.0,9.0099,9.0099,9.002,9.002,64800.0
2012-06-21 12:55:00,11.5,11.51,11.5,11.51,66200.0,9.002,9.0099,9.002,9.0099,66200.0
2012-06-21 13:00:00,11.5,11.51,11.5,11.51,96000.0,9.002,9.0099,9.002,9.0099,96000.0
2012-06-21 13:05:00,11.51,11.51,11.5,11.5,144200.0,9.0099,9.0099,9.002,9.002,144200.0
2012-06-21 13:10:00,11.5,11.5,11.49,11.49,120400.0,9.002,9.002,8.9942,8.9942,120400.0
2012-06-21 13:15:00,11.49,11.5,11.49,11.49,149800.0,8.9942,9.002,8.9942,8.9942,149800.0
2012-06-21 13:20:00,11.49,11.5,11.49,11.49,64200.0,8.9942,9.002,8.9942,8.9942,64200.0
2012-06-21 13:25:00,11.49,11.49,11.49,11.49,79600.0,8.9942,8.9942,8.9942,8.9942,79600.0
2012-06-21 13:30:00,11.49,11.49,11.48,11.48,49600.0,8.9942,8.9942,8.9864,8.9864,49600.0
2012-06-21 13:35:00,11.48,11.49,11.47,11.47,96200.0,8.9864,8.9942,8.9786,8.9786,96200.0
2012-06-21 13:40:00,11.48,11.48,11.47,11.47,203600.0,8.9864,8.9864,8.9786,8.9786,203600.0
2012-06-21 13:45:00,11.47,11.49,11.47,11.48,110400.0,8.9786,8.9942,8.9786,8.9864,110400.0
2012-06-21 13:50:00,11.48,11.49,11.47,11.48,89600.0,8.9864,8.9942,8.9786,8.9864,89600.0
2012-06-21 13:55:00,11.48,11.49,11.48,11.49,151800.0,8.9864,8.9942,8.9864,8.9942,151800.0
2012-06-21 14:00:00,11.49,11.49,11.48,11.49,175400.0,8.9942,8.9942,8.9864,8.9942,175400.0
2012-06-21 14:05:00,11.49,11.49,11.47,11.47,130000.0,8.9942,8.9942,8.9786,8.9786,130000.0
2012-06-21 14:10:00,11.47,11.49,11.47,11.49,67600.0,8.9786,8.9942,8.9786,8.9942,67600.0
2012-06-21 14:15:00,11.49,11.49,11.47,11.47,116800.0,8.9942,8.9942,8.9786,8.9786,116800.0
2012-06-21 14:20:00,11.47,11.48,11.47,11.48,144200.0,8.9786,8.9864,8.9786,8.9864,144200.0
2012-06-21 14:25:00,11.48,11.49,11.47,11.49,211000.0,8.9864,8.9942,8.9786,8.9942,211000.0
2012-06-21 14:30:00,11.49,11.49,11.49,11.49,53200.0,8.9942,8.9942,8.9942,8.9942,53200.0
2012-06-21 14:35:00,11.49,11.49,11.49,11.49,116600.0,8.9942,8.9942,8.9942,8.9942,116600.0
2012-06-21 14:40:00,11.49,11.52,11.49,11.52,163000.0,8.9942,9.0177,8.9942,9.0177,163000.0
2012-06-21 14:45:00,11.52,11.53,11.52,11.52,216200.0,9.0177,9.0255,9.0177,9.0177,216200.0
2012-06-21 14:50:00,11.52,11.53,11.52,11.53,151000.0,9.0177,9.0255,9.0177,9.0255,151000.0
2012-06-21 14:55:00,11.53,11.53,11.52,11.53,139800.0,9.0255,9.0255,9.0177,9.0255,139800.0
2012-06-21 15:00:00,11.53,11.53,11.51,11.52,186600.0,9.0255,9.0255,9.0099,9.0177,186600.0
2012-06-21 15:05:00,11.52,11.53,11.51,11.53,288600.0,9.0177,9.0255,9.0099,9.0255,288600.0
2012-06-21 15:10:00,11.53,11.53,11.51,11.52,141600.0,9.0255,9.0255,9.0099,9.0177,141600.0
2012-06-21 15:15:00,11.52,11.53,11.51,11.52,385800.0,9.0177,9.0255,9.0099,9.0177,385800.0
2012-06-21 15:20:00,11.52,11.54,11.51,11.53,232000.0,9.0177,9.0334,9.0099,9.0255,232000.0
2012-06-21 15:25:00,11.54,11.55,11.53,11.54,166400.0,9.0334,9.0412,9.0255,9.0334,166400.0
2012-06-21 15:30:00,11.54,11.54,11.52,11.53,278000.0,9.0334,9.0334,9.0177,9.0255,278000.0
2012-06-21 15:35:00,11.53,11.55,11.52,11.54,381400.0,9.0255,9.0412,9.0177,9.0334,381400.0
2012-06-21 15:40:00,11.54,11.54,11.52,11.53,265000.0,9.0334,9.0334,9.0177,9.0255,265000.0
2012-06-21 15:45:00,11.53,11.53,11.52,11.52,371600.0,9.0255,9.0255,9.0177,9.0177,371600.0
2012-06-21 15:50:00,11.52,11.54,11.52,11.52,495600.0,9.0177,9.0334,9.0177,9.0177,495600.0
2012-06-21 15:55:00,11.52,11.53,11.52,11.52,715200.0,9.0177,9.0255,9.0177,9.0177,715200.0
2012-06-22 09:30:00,11.52,11.58,11.52,11.53,130600.0,9.0177,9.0647,9.0177,9.0255,130600.0
2012-06-22 09:35:00,11.53,11.55,11.5,11.5,100800.0,9.0255,9.0412,9.002,9.002,100800.0
2012-06-22 09:40:00,11.5,11.53,11.49,11.51,241200.0,9.002,9.0255,8.9942,9.0099,241200.0
2012-06-22 09:45:00,11.51,11.53,11.49,11.49,288200.0,9.0099,9.0255,8.9942,8.9942,288200.0
2012-06-22 09:50:00,11.49,11.52,11.46,11.47,232000.0,8.9942,9.0177,8.9707,8.9786,232000.0
2012-06-22 09:55:00,11.47,11.47,11.44,11.44,150800.0,8.9786,8.9786,8.9551,8.9551,150800.0
2012-06-22 10:00:00,11.44,11.48,11.44,11.47,525200.0,8.9551,8.9864,8.9551,8.9786,525200.0
2012-06-22 10:05:00,11.47,11.47,11.44,11.45,232200.0,8.9786,8.9786,8.9551,8.9629,232200.0
2012-06-22 10:10:00,11.44,11.46,11.43,11.43,300400.0,8.9551,8.9707,8.9473,8.9473,300400.0
2012-06-22 10:15:00,11.43,11.44,11.41,11.42,493000.0,8.9473,8.9551,8.9316,8.9394,493000.0
2012-06-22 10:20:00,11.42,11.44,11.41,11.43,204800.0,8.9394,8.9551,8.9316,8.9473,204800.0
2012-06-22 10:25:00,11.43,11.43,11.41,11.41,76000.0,8.9473,8.9473,8.9316,8.9316,76000.0
2012-06-22 10:30:00,11.41,11.43,11.41,11.43,94800.0,8.9316,8.9473,8.9316,8.9473,94800.0
2012-06-22 10:35:00,11.43,11.45,11.42,11.42,149600.0,8.9473,8.9629,8.9394,8.9394,149600.0
2012-06-22 10:40:00,11.42,11.45,11.42,11.42,100800.0,8.9394,8.9629,8.9394,8.9394,100800.0
2012-06-22 10:45:00,11.42,11.43,11.42,11.42,65400.0,8.9394,8.9473,8.9394,8.9394,65400.0
2012-06-22 10:50:00,11.42,11.44,11.42,11.44,96400.0,8.9394,8.9551,8.9394,8.9551,96400.0
2012-06-22 10:55:00,11.44,11.45,11.44,11.45,73800.0,8.9551,8.9629,8.9551,8.9629,73800.0
2012-06-22 11:00:00,11.44,11.47,11.44,11.47,100600.0,8.9551,8.9786,8.9551,8.9786,100600.0
2012-06-22 11:05:00,11.47,11.47,11.45,11.45,86400.0,8.9786,8.9786,8.9629,8.9629,86400.0
2012-06-22 11:10:00,11.45,11.46,11.44,11.45,75000.0,8.9629,8.9707,8.9551,8.9629,75000.0
2012-06-22 11:15:00,11.45,11.46,11.44,11.44,133000.0,8.9629,8.9707,8.9551,8.9551,133000.0
2012-06-22 11:20:00,11.44,11.45,11.44,11.44,36600.0,8.9551,8.9629,8.9551,8.9551,36600.0
2012-06-22 11:25:00,11.44,11.45,11.43,11.43,96200.0,8.9551,8.9629,8.9473,8.9473,96200.0
2012-06-22 11:30:00,11.43,11.45,11.43,11.45,271000.0,8.9473,8.9629,8.9473,8.9629,271000.0
2012-06-22 11:35:00,11.45,11.45,11.44,11.45,78200.0,8.9629,8.9629,8.9551,8.9629,78200.0
2012-06-22 11:40:00,11.45,11.45,11.43,11.44,68600.0,8.9629,8.9629,8.9473,8.9551,68600.0
2012-06-22 11:45:00,11.44,11.45,11.44,11.45,82000.0,8.9551,8.9629,8.9551,8.9629,82000.0
2012-06-22 11:50:00,11.45,11.46,11.45,11.45,136400.0,8.9629,8.9707,8.9629,8.9629,136400.0
2012-06-22 11:55:00,11.46,11.46,11.43,11.44,492200.0,8.9707,8.9707,8.9473,8.9551,492200.0
2012-06-22 12:00:00,11.44,11.46,11.44,11.46,291400.0,8.9551,8.9707,8.9551,8.9707,291400.0
2012-06-22 12:05:00,11.46,11.46,11.45,11.45,115800.0,8.9707,8.9707,8.9629,8.9629,115800.0
2012-06-22 12:10:00,11.45,11.46,11.45,11.46,61600.0,8.9629,8.9707,8.9629,8.9707,61600.0
2012-06-22 12:15:00,11.46,11.47,11.46,11.46,285400.0,8.9707,8.9786,8.9707,8.9707,285400.0
2012-06-22 12:20:00,11.47,11.47,11.43,11.44,253000.0,8.9786,8.9786,8.9473,8.9551,253000.0
2012-06-22 12:25:00,11.44,11.46,11.44,11.45,108600.0,8.9551,8.9707,8.9551,8.9629,108600.0
2012-06-22 12:30:00,11.45,11.45,11.44,11.45,44400.0,8.9629,8.9629,8.9551,8.9629,44400.0
2012-06-22 12:35:00,11.45,11.45,11.44,11.44,77200.0,8.9629,8.9629,8.9551,8.9551,77200.0
2012-06-22 12:40:00,11.44,11.45,11.44,11.45,90400.0,8.9551,8.9629,8.9551,8.9629,90400.0
2012-06-22 12:45:00,11.45,11.45,11.45,11.45,52400.0,8.9629,8.9629,8.9629,8.9629,52400.0
2012-06-22 12:50:00,11.45,11.45,11.45,11.45,55200.0,8.9629,8.9629,8.9629,8.9629,55200.0
2012-06-22 12:55:00,11.45,11.45,11.43,11.43,393400.0,8.9629,8.9629,8.9473,8.9473,393400.0
2012-06-22 13:00:00,11.43,11.43,11.42,11.42,192800.0,8.9473,8.9473,8.9394,8.9394,192800.0
2012-06-22 13:05:00,11.42,11.43,11.42,11.42,111000.0,8.9394,8.9473,8.9394,8.9394,111000.0
2012-06-22 13:10:00,11.42,11.42,11.41,11.41,72600.0,8.9394,8.9394,8.9316,8.9316,72600.0
2012-06-22 13:15:00,11.42,11.42,11.4,11.41,149000.0,8.9394,8.9394,8.9238,8.9316,149000.0
2012-06-22 13:20:00,11.4,11.4,11.4,11.4,238000.0,8.9238,8.9238,8.9238,8.9238,238000.0
2012-06-22 13:25:00,11.4,11.41,11.4,11.4,128000.0,8.9238,8.9316,8.9238,8.9238,128000.0
2012-06-22 13:30:00,11.4,11.41,11.4,11.41,25400.0,8.9238,8.9316,8.9238,8.9316,25400.0
2012-06-22 13:35:00,11.41,11.42,11.4,11.41,147000.0,8.9316,8.9394,8.9238,8.9316,147000.0
2012-06-22 13:40:00,11.41,11.41,11.4,11.4,63200.0,8.9316,8.9316,8.9238,8.9238,63200.0
2012-06-22 13:45:00,11.4,11.41,11.4,11.4,14600.0,8.9238,8.9316,8.9238,8.9238,14600.0
2012-06-22 13:50:00,11.4,11.41,11.4,11.4,247600.0,8.9238,8.9316,8.9238,8.9238,247600.0
2012-06-22 13:55:00,11.4,11.41,11.39,11.41,77800.0,8.9238,8.9316,8.9159,8.9316,77800.0
2012-06-22 14:00:00,11.41,11.43,11.41,11.43,76000.0,8.9316,8.9473,8.9316,8.9473,76000.0
2012-06-22 14:05:00,11.43,11.43,11.42,11.42,221600.0,8.9473,8.9473,8.9394,8.9394,221600.0
2012-06-22 14:10:00,11.42,11.42,11.42,11.42,15200.0,8.9394,8.9394,8.9394,8.9394,15200.0
2012-06-22 14:15:00,11.42,11.44,11.42,11.44,281600.0,8.9394,8.9551,8.9394,8.9551,281600.0
2012-06-22 14:20:00,11.44,11.44,11.43,11.44,54000.0,8.9551,8.9551,8.9473,8.9551,54000.0
2012-06-22 14:25:00,11.44,11.46,11.44,11.46,117000.0,8.9551,8.9707,8.9551,8.9707,117000.0
2012-06-22 14:30:00,11.46,11.46,11.46,11.46,47200.0,8.9707,8.9707,8.9707,8.9707,47200.0
2012-06-22 14:35:00,11.46,11.46,11.46,11.46,44600.0,8.9707,8.9707,8.9707,8.9707,44600.0
2012-06-22 14:40:00,11.46,11.48,11.46,11.48,173200.0,8.9707,8.9864,8.9707,8.9864,173200.0
2012-06-22 14:45:00,11.48,11.49,11.48,11.49,65200.0,8.9864,8.9942,8.9864,8.9942,65200.0
2012-06-22 14:50:00,11.49,11.49,11.49,11.49,98200.0,8.9942,8.9942,8.9942,8.9942,98200.0
2012-06-22 14:55:00,11.49,11.5,11.49,11.5,144000.0,8.9942,9.002,8.9942,9.002,144000.0
2012-06-22 15:00:00,11.5,11.5,11.49,11.49,178000.0,9.002,9.002,8.9942,8.9942,178000.0
2012-06-22 15:05:00,11.49,11.49,11.48,11.48,91600.0,8.9942,8.9942,8.9864,8.9864,91600.0
2012-06-22 15:10:00,11.48,11.49,11.48,11.48,154000.0,8.9864,8.9942,8.9864,8.9864,154000.0
2012-06-22 15:15:00,11.48,11.49,11.48,11.48,33600.0,8.9864,8.9942,8.9864,8.9864,33600.0
2012-06-22 15:20:00,11.48,11.49,11.47,11.47,80400.0,8.9864,8.9942,8.9786,8.9786,80400.0
2012-06-22 15:25:00,11.47,11.48,11.47,11.47,121800.0,8.9786,8.9864,8.9786,8.9786,121800.0
2012-06-22 15:30:00,11.47,11.48,11.47,11.47,142200.0,8.9786,8.9864,8.9786,8.9786,142200.0
2012-06-22 15:35:00,11.47,11.47,11.45,11.45,294000.0,8.9786,8.9786,8.9629,8.9629,294000.0
2012-06-22 15:40:00,11.45,11.46,11.44,11.46,411000.0,8.9629,8.9707,8.9551,8.9707,411000.0
2012-06-22 15:45:00,11.45,11.46,11.41,11.41,697200.0,8.9629,8.9707,8.9316,8.9316,697200.0
2012-06-22 15:50:00,11.41,11.44,11.41,11.44,942400.0,8.9316,8.9551,8.9316,8.9551,942400.0
2012-06-22 15:55:00,11.43,11.46,11.43,11.44,1422800.0,8.9473,8.9707,8.9473,8.9551,1422800.0
2012-06-25 09:30:00,11.34,11.38,11.34,11.38,309800.0,8.8768,8.9081,8.8768,8.9081,309800.0
2012-06-25 09:35:00,11.38,11.38,11.31,11.36,275400.0,8.9081,8.9081,8.8533,8.8925,275400.0
2012-06-25 09:40:00,11.36,11.36,11.33,11.34,97000.0,8.8925,8.8925,8.869,8.8768,97000.0
2012-06-25 09:45:00,11.35,11.35,11.31,11.32,157000.0,8.8846,8.8846,8.8533,8.8611,157000.0
2012-06-25 09:50:00,11.32,11.33,11.28,11.29,307600.0,8.8611,8.869,8.8298,8.8377,307600.0
2012-06-25 09:55:00,11.29,11.32,11.29,11.31,237800.0,8.8377,8.8611,8.8377,8.8533,237800.0
2012-06-25 10:00:00,11.31,11.33,11.3,11.31,179600.0,8.8533,8.869,8.8455,8.8533,179600.0
2012-06-25 10:05:00,11.31,11.33,11.31,11.32,153600.0,8.8533,8.869,8.8533,8.8611,153600.0
2012-06-25 10:10:00,11.32,11.34,11.31,11.34,129200.0,8.8611,8.8768,8.8533,8.8768,129200.0
2012-06-25 10:15:00,11.34,11.35,11.31,11.35,265800.0,8.8768,8.8846,8.8533,8.8846,265800.0
2012-06-25 10:20:00,11.35,11.35,11.33,11.34,86800.0,8.8846,8.8846,8.869,8.8768,86800.0
2012-06-25 10:25:00,11.34,11.34,11.33,11.34,235800.0,8.8768,8.8768,8.869,8.8768,235800.0
2012-06-25 10:30:00,11.34,11.36,11.33,11.35,113800.0,8.8768,8.8925,8.869,8.8846,113800.0
2012-06-25 10:35:00,11.34,11.36,11.34,11.35,93200.0,8.8768,8.8925,8.8768,8.8846,93200.0
2012-06-25 10:40:00,11.34,11.34,11.32,11.34,82600.0,8.8768,8.8768,8.8611,8.8768,82600.0
2012-06-25 10:45:00,11.34,11.34,11.31,11.32,179000.0,8.8768,8.8768,8.8533,8.8611,179000.0
2012-06-25 10:50:00,11.32,11.32,11.3,11.31,92800.0,8.8611,8.8611,8.8455,8.8533,92800.0
2012-06-25 10:55:00,11.31,11.31,11.28,11.29,176800.0,8.8533,8.8533,8.8298,8.8377,176800.0
2012-06-25 11:00:00,11.28,11.3,11.28,11.3,163600.0,8.8298,8.8455,8.8298,8.8455,163600.0
2012-06-25 11:05:00,11.29,11.3,11.28,11.28,84200.0,8.8377,8.8455,8.8298,8.8298,84200.0
2012-06-25 11:10:00,11.28,11.28,11.27,11.27,119200.0,8.8298,8.8298,8.822,8.822,119200.0
2012-06-25 11:15:00,11.27,11.29,11.26,11.28,217800.0,8.822,8.8377,8.8142,8.8298,217800.0
2012-06-25 11:20:00,11.28,11.3,11.28,11.3,174600.0,8.8298,8.8455,8.8298,8.8455,174600.0
2012-06-25 11:25:00,11.3,11.31,11.29,11.3,63800.0,8.8455,8.8533,8.8377,8.8455,63800.0
2012-06-25 11:30:00,11.3,11.3,11.27,11.27,169000.0,8.8455,8.8455,8.822,8.822,169000.0
2012-06-25 11:35:00,11.27,11.27,11.26,11.27,64200.0,8.822,8.822,8.8142,8.822,64200.0
2012-06-25 11:40:00,11.27,11.28,11.26,11.27,135200.0,8.822,8.8298,8.8142,8.822,135200.0
2012-06-25 11:45:00,11.27,11.28,11.27,11.27,95000.0,8.822,8.8298,8.822,8.822,95000.0
2012-06-25 11:50:00,11.27,11.28,11.27,11.27,159600.0,8.822,8.8298,8.822,8.822,159600.0
2012-06-25 11:55:00,11.28,11.28,11.27,11.27,112600.0,8.8298,8.8298,8.822,8.822,112600.0
2012-06-25 12:00:00,11.27,11.27,11.26,11.27,214200.0,8.822,8.822,8.8142,8.822,214200.0
2012-06-25 12:05:00,11.26,11.27,11.26,11.26,39800.0,8.8142,8.822,8.8142,8.8142,39800.0
2012-06-25 12:10:00,11.27,11.27,11.26,11.26,35400.0,8.822,8.822,8.8142,8.8142,35400.0
2012-06-25 12:15:00,11.26,11.27,11.24,11.27,263000.0,8.8142,8.822,8.7985,8.822,263000.0
2012-06-25 12:20:00,11.27,11.28,11.26,11.26,118400.0,8.822,8.8298,8.8142,8.8142,118400.0
2012-06-25 12:25:00,11.27,11.27,11.26,11.26,127000.0,8.822,8.822,8.8142,8.8142,127000.0
2012-06-25 12:30:00,11.26,11.27,11.25,11.26,133800.0,8.8142,8.822,8.8063,8.8142,133800.0
2012-06-25 12:35:00,11.26,11.26,11.24,11.25,157800.0,8.8142,8.8142,8.7985,8.8063,157800.0
2012-06-25 12:40:00,11.24,11.26,11.24,11.25,201600.0,8.7985,8.8142,8.7985,8.8063,201600.0
2012-06-25 12:45:00,11.25,11.26,11.24,11.25,68400.0,8.8063,8.8142,8.7985,8.8063,68400.0
2012-06-25 12:50:00,11.24,11.25,11.24,11.24,120000.0,8.7985,8.8063,8.7985,8.7985,120000.0
2012-06-25 12:55:00,11.24,11.26,11.24,11.26,79000.0,8.7985,8.8142,8.7985,8.8142,79000.0
2012-06-25 13:00:00,11.26,11.26,11.24,11.25,56200.0,8.8142,8.8142,8.7985,8.8063,56200.0
2012-06-25 13:05:00,11.25,11.27,11.25,11.26,166800.0,8.8063,8.822,8.8063,8.8142,166800.0
2012-06-25 13:10:00,11.26,11.27,11.26,11.26,88600.0,8.8142,8.822,8.8142,8.8142,88600.0
2012-06-25 13:15:00,11.26,11.27,11.26,11.26,290200.0,8.8142,8.822,8.8142,8.8142,290200.0
2012-06-25 13:20:00,11.27,11.28,11.26,11.27,158400.0,8.822,8.8298,8.8142,8.822,158400.0
2012-06-25 13:25:00,11.27,11.28,11.26,11.26,137400.0,8.822,8.8298,8.8142,8.8142,137400.0
2012-06-25 13:30:00,11.26,11.29,11.26,11.28,128400.0,8.8142,8.8377,8.8142,8.8298,128400.0
2012-06-25 13:35:00,11.29,11.31,11.28,11.3,59800.0,8.8377,8.8533,8.8298,8.8455,59800.0
2012-06-25 13:40:00,11.3,11.31,11.3,11.3,57200.0,8.8455,8.8533,8.8455,8.8455,57200.0
2012-06-25 13:45:00,11.3,11.31,11.3,11.31,111400.0,8.8455,8.8533,8.8455,8.8533,111400.0
2012-06-25 13:50:00,11.31,11.31,11.31,11.31,27400.0,8.8533,8.8533,8.8533,8.8533,27400.0
2012-06-25 13:55:00,11.31,11.31,11.29,11.29,102000.0,8.8533,8.8533,8.8377,8.8377,102000.0
2012-06-25 14:00:00,11.29,11.31,11.29,11.29,222000.0,8.8377,8.8533,8.8377,8.8377,222000.0
2012-06-25 14:05:00,11.29,11.3,11.29,11.3,14800.0,8.8377,8.8455,8.8377,8.8455,14800.0
2012-06-25 14:10:00,11.3,11.31,11.3,11.31,140400.0,8.8455,8.8533,8.8455,8.8533,140400.0
2012-06-25 14:15:00,11.31,11.32,11.31,11.32,49600.0,8.8533,8.8611,8.8533,8.8611,49600.0
2012-06-25 14:20:00,11.32,11.32,11.31,11.31,31000.0,8.8611,8.8611,8.8533,8.8533,31000.0
2012-06-25 14:25:00,11.31,11.32,11.31,11.31,57400.0,8.8533,8.8611,8.8533,8.8533,57400.0
2012-06-25 14:30:00,11.31,11.31,11.3,11.31,151600.0,8.8533,8.8533,8.8455,8.8533,151600.0
2012-06-25 14:35:00,11.31,11.33,11.31,11.33,103600.0,8.8533,8.869,8.8533,8.869,103600.0
2012-06-25 14:40:00,11.33,11.33,11.31,11.33,112600.0,8.869,8.869,8.8533,8.869,112600.0
2012-06-25 14:45:00,11.33,11.34,11.33,11.34,54600.0,8.869,8.8768,8.869,8.8768,54600.0
2012-06-25 14:50:00,11.33,11.34,11.33,11.34,134800.0,8.869,8.8768,8.869,8.8768,134800.0
2012-06-25 14:55:00,11.34,11.34,11.31,11.31,105400.0,8.8768,8.8768,8.8533,8.8533,105400.0
2012-06-25 15:00:00,11.31,11.31,11.3,11.31,87800.0,8.8533,8.8533,8.8455,8.8533,87800.0
2012-06-25 15:05:00,11.31,11.35,11.3,11.35,173200.0,8.8533,8.8846,8.8455,8.8846,173200.0
2012-06-25 15:10:00,11.35,11.38,11.35,11.38,251600.0,8.8846,8.9081,8.8846,8.9081,251600.0
2012-06-25 15:15:00,11.37,11.37,11.35,11.37,114000.0,8.9003,8.9003,8.8846,8.9003,114000.0
2012-06-25 15:20:00,11.37,11.4,11.36,11.4,219400.0,8.9003,8.9238,8.8925,8.9238,219400.0
2012-06-25 15:25:00,11.4,11.42,11.39,11.4,154600.0,8.9238,8.9394,8.9159,8.9238,154600.0
2012-06-25 15:30:00,11.4,11.4,11.38,11.38,110200.0,8.9238,8.9238,8.9081,8.9081,110200.0
2012-06-25 15:35:00,11.38,11.38,11.37,11.38,97400.0,8.9081,8.9081,8.9003,8.9081,97400.0
2012-06-25 15:40:00,11.38,11.38,11.36,11.36,127000.0,8.9081,8.9081,8.8925,8.8925,127000.0
2012-06-25 15:45:00,11.35,11.36,11.35,11.36,279400.0,8.8846,8.8925,8.8846,8.8925,279400.0
2012-06-25 15:50:00,11.36,11.36,11.33,11.35,243400.0,8.8925,8.8925,8.869,8.8846,243400.0
2012-06-25 15:55:00,11.35,11.37,11.35,11.35,555600.0,8.8846,8.9003,8.8846,8.8846,555600.0
2012-06-26 09:30:00,11.35,11.37,11.31,11.31,142000.0,8.8846,8.9003,8.8533,8.8533,142000.0
2012-06-26 09:35:00,11.32,11.36,11.31,11.33,89400.0,8.8611,8.8925,8.8533,8.869,89400.0
2012-06-26 09:40:00,11.34,11.35,11.31,11.31,76400.0,8.8768,8.8846,8.8533,8.8533,76400.0
2012-06-26 09:45:00,11.31,11.31,11.29,11.29,85000.0,8.8533,8.8533,8.8377,8.8377,85000.0
2012-06-26 09:50:00,11.29,11.31,11.28,11.3,215800.0,8.8377,8.8533,8.8298,8.8455,215800.0
2012-06-26 09:55:00,11.3,11.32,11.29,11.31,95600.0,8.8455,8.8611,8.8377,8.8533,95600.0
2012-06-26 10:00:00,11.31,11.31,11.28,11.28,97600.0,8.8533,8.8533,8.8298,8.8298,97600.0
2012-06-26 10:05:00,11.29,11.3,11.28,11.29,130800.0,8.8377,8.8455,8.8298,8.8377,130800.0
2012-06-26 10:10:00,11.3,11.3,11.26,11.26,197600.0,8.8455,8.8455,8.8142,8.8142,197600.0
2012-06-26 10:15:00,11.26,11.27,11.22,11.23,190800.0,8.8142,8.822,8.7829,8.7907,190800.0
2012-06-26 10:20:00,11.22,11.24,11.22,11.24,110000.0,8.7829,8.7985,8.7829,8.7985,110000.0
2012-06-26 10:25:00,11.24,11.26,11.22,11.24,167400.0,8.7985,8.8142,8.7829,8.7985,167400.0
2012-06-26 10:30:00,11.24,11.27,11.24,11.27,233000.0,8.7985,8.822,8.7985,8.822,233000.0
2012-06-26 10:35:00,11.27,11.31,11.27,11.3,90000.0,8.822,8.8533,8.822,8.8455,90000.0
2012-06-26 10:40:00,11.3,11.31,11.3,11.3,51600.0,8.8455,8.8533,8.8455,8.8455,51600.0
2012-06-26 10:45:00,11.3,11.3,11.28,11.29,55400.0,8.8455,8.8455,8.8298,8.8377,55400.0
2012-06-26 10:50:00,11.28,11.29,11.28,11.29,91600.0,8.8298,8.8377,8.8298,8.8377,91600.0
2012-06-26 10:55:00,11.29,11.29,11.28,11.28,53200.0,8.8377,8.8377,8.8298,8.8298,53200.0
2012-06-26 11:00:00,11.28,11.29,11.27,11.29,460600.0,8.8298,8.8377,8.822,8.8377,460600.0
2012-06-26 11:05:00,11.29,11.29,11.25,11.25,69600.0,8.8377,8.8377,8.8063,8.8063,69600.0
2012-06-26 11:10:00,11.25,11.26,11.24,11.25,205200.0,8.8063,8.8142,8.7985,8.8063,205200.0
2012-06-26 11:15:00,11.25,11.26,11.24,11.25,63000.0,8.8063,8.8142,8.7985,8.8063,63000.0
2012-06-26 11:20:00,11.26,11.26,11.24,11.24,291400.0,8.8142,8.8142,8.7985,8.7985,291400.0
2012-06-26 11:25:00,11.25,11.25,11.24,11.24,60800.0,8.8063,8.8063,8.7985,8.7985,60800.0
2012-06-26 11:30:00,11.24,11.24,11.24,11.24,73000.0,8.7985,8.7985,8.7985,8.7985,73000.0
2012-06-26 11:35:00,11.24,11.24,11.24,11.24,70000.0,8.7985,8.7985,8.7985,8.7985,70000.0
2012-06-26 11:40:00,11.24,11.24,11.22,11.23,630400.0,8.7985,8.7985,8.7829,8.7907,630400.0
2012-06-26 11:45:00,11.22,11.23,11.22,11.23,121600.0,8.7829,8.7907,8.7829,8.7907,121600.0
2012-06-26 11:50:00,11.22,11.26,11.22,11.25,193600.0,8.7829,8.8142,8.7829,8.8063,193600.0
2012-06-26 11:55:00,11.25,11.26,11.24,11.25,195000.0,8.8063,8.8142,8.7985,8.8063,195000.0
2012-06-26 12:00:00,11.25,11.26,11.25,11.26,119800.0,8.8063,8.8142,8.8063,8.8142,119800.0
2012-06-26 12:05:00,11.26,11.26,11.24,11.26,223800.0,8.8142,8.8142,8.7985,8.8142,223800.0
2012-06-26 12:10:00,11.26,11.26,11.24,11.24,286000.0,8.8142,8.8142,8.7985,8.7985,286000.0
2012-06-26 12:15:00,11.25,11.25,11.24,11.24,87000.0,8.8063,8.8063,8.7985,8.7985,87000.0
2012-06-26 12:20:00,11.24,11.25,11.24,11.25,143600.0,8.7985,8.8063,8.7985,8.8063,143600.0
2012-06-26 12:25:00,11.25,11.25,11.24,11.24,235400.0,8.8063,8.8063,8.7985,8.7985,235400.0
2012-06-26 12:30:00,11.24,11.26,11.24,11.25,196800.0,8.7985,8.8142,8.7985,8.8063,196800.0
2012-06-26 12:35:00,11.25,11.25,11.24,11.25,82800.0,8.8063,8.8063,8.7985,8.8063,82800.0
2012-06-26 12:40:00,11.25,11.26,11.24,11.25,154800.0,8.8063,8.8142,8.7985,8.8063,154800.0
2012-06-26 12:45:00,11.25,11.26,11.25,11.26,145200.0,8.8063,8.8142,8.8063,8.8142,145200.0
2012-06-26 12:50:00,11.25,11.26,11.24,11.26,131000.0,8.8063,8.8142,8.7985,8.8142,131000.0
2012-06-26 12:55:00,11.25,11.26,11.24,11.24,68000.0,8.8063,8.8142,8.7985,8.7985,68000.0
2012-06-26 13:00:00,11.25,11.25,11.24,11.24,72200.0,8.8063,8.8063,8.7985,8.7985,72200.0
2012-06-26 13:05:00,11.24,11.24,11.22,11.24,120600.0,8.7985,8.7985,8.7829,8.7985,120600.0
2012-06-26 13:10:00,11.24,11.24,11.23,11.23,95800.0,8.7985,8.7985,8.7907,8.7907,95800.0
2012-06-26 13:15:00,11.23,11.24,11.23,11.24,58400.0,8.7907,8.7985,8.7907,8.7985,58400.0
2012-06-26 13:20:00,11.24,11.24,11.24,11.24,35600.0,8.7985,8.7985,8.7985,8.7985,35600.0
2012-06-26 13:25:00,11.24,11.26,11.24,11.25,339000.0,8.7985,8.8142,8.7985,8.8063,339000.0
2012-06-26 13:30:00,11.25,11.25,11.24,11.24,173800.0,8.8063,8.8063,8.7985,8.7985,173800.0
2012-06-26 13:35:00,11.24,11.26,11.24,11.26,100400.0,8.7985,8.8142,8.7985,8.8142,100400.0
2012-06-26 13:40:00,11.26,11.26,11.26,11.26,32200.0,8.8142,8.8142,8.8142,8.8142,32200.0
2012-06-26 13:45:00,11.26,11.26,11.24,11.24,109200.0,8.8142,8.8142,8.7985,8.7985,109200.0
2012-06-26 13:50:00,11.24,11.26,11.24,11.25,121200.0,8.7985,8.8142,8.7985,8.8063,121200.0
2012-06-26 13:55:00,11.26,11.27,11.25,11.26,149600.0,8.8142,8.822,8.8063,8.8142,149600.0
2012-06-26 14:00:00,11.26,11.27,11.26,11.27,74800.0,8.8142,8.822,8.8142,8.822,74800.0
2012-06-26 14:05:00,11.26,11.28,11.26,11.27,153200.0,8.8142,8.8298,8.8142,8.822,153200.0
2012-06-26 14:10:00,11.27,11.27,11.26,11.27,209200.0,8.822,8.822,8.8142,8.822,209200.0
2012-06-26 14:15:00,11.26,11.27,11.26,11.27,133800.0,8.8142,8.822,8.8142,8.822,133800.0
2012-06-26 14:20:00,11.27,11.28,11.27,11.28,109200.0,8.822,8.8298,8.822,8.8298,109200.0
2012-06-26 14:25:00,11.28,11.28,11.27,11.28,82000.0,8.8298,8.8298,8.822,8.8298,82000.0
2012-06-26 14:30:00,11.28,11.28,11.27,11.28,103200.0,8.8298,8.8298,8.822,8.8298,103200.0
2012-06-26 14:35:00,11.28,11.28,11.27,11.27,52200.0,8.8298,8.8298,8.822,8.822,52200.0
2012-06-26 14:40:00,11.27,11.28,11.26,11.27,207000.0,8.822,8.8298,8.8142,8.822,207000.0
2012-06-26 14:45:00,11.26,11.27,11.25,11.27,216000.0,8.8142,8.822,8.8063,8.822,216000.0
2012-06-26 14:50:00,11.27,11.27,11.24,11.25,264800.0,8.822,8.822,8.7985,8.8063,264800.0
2012-06-26 14:55:00,11.24,11.26,11.24,11.24,178600.0,8.7985,8.8142,8.7985,8.7985,178600.0
2012-06-26 15:00:00,11.25,11.26,11.25,11.26,152200.0,8.8063,8.8142,8.8063,8.8142,152200.0
2012-06-26 15:05:00,11.26,11.26,11.26,11.26,117600.0,8.8142,8.8142,8.8142,8.8142,117600.0
2012-06-26 15:10:00,11.26,11.26,11.26,11.26,114600.0,8.8142,8.8142,8.8142,8.8142,114600.0
2012-06-26 15:15:00,11.26,11.27,11.26,11.27,189200.0,8.8142,8.822,8.8142,8.822,189200.0
2012-06-26 15:20:00,11.26,11.27,11.26,11.27,142600.0,8.8142,8.822,8.8142,8.822,142600.0
2012-06-26 15:25:00,11.27,11.27,11.24,11.26,223000.0,8.822,8.822,8.7985,8.8142,223000.0
2012-06-26 15:30:00,11.26,11.28,11.25,11.28,190600.0,8.8142,8.8298,8.8063,8.8298,190600.0
2012-06-26 15:35:00,11.28,11.3,11.28,11.3,226200.0,8.8298,8.8455,8.8298,8.8455,226200.0
2012-06-26 15:40:00,11.3,11.31,11.29,11.31,259000.0,8.8455,8.8533,8.8377,8.8533,259000.0
2012-06-26 15:45:00,11.31,11.31,11.3,11.31,165800.0,8.8533,8.8533,8.8455,8.8533,165800.0
2012-06-26 15:50:00,11.3,11.31,11.29,11.3,250000.0,8.8455,8.8533,8.8377,8.8455,250000.0
2012-06-26 15:55:00,11.3,11.3,11.28,11.28,636800.0,8.8455,8.8455,8.8298,8.8298,636800.0
2012-06-27 09:30:00,11.31,11.34,11.27,11.29,154000.0,8.8533,8.8768,8.822,8.8377,154000.0
2012-06-27 09:35:00,11.29,11.34,11.28,11.33,93200.0,8.8377,8.8768,8.8298,8.869,93200.0
2012-06-27 09:40:00,11.33,11.34,11.32,11.34,102600.0,8.869,8.8768,8.8611,8.8768,102600.0
2012-06-27 09:45:00,11.34,11.35,11.31,11.33,118200.0,8.8768,8.8846,8.8533,8.869,118200.0
2012-06-27 09:50:00,11.34,11.36,11.33,11.35,103000.0,8.8768,8.8925,8.869,8.8846,103000.0
2012-06-27 09:55:00,11.35,11.36,11.33,11.36,88600.0,8.8846,8.8925,8.869,8.8925,88600.0
2012-06-27 10:00:00,11.36,11.38,11.35,11.38,120400.0,8.8925,8.9081,8.8846,8.9081,120400.0
2012-06-27 10:05:00,11.38,11.4,11.38,11.4,84800.0,8.9081,8.9238,8.9081,8.9238,84800.0
2012-06-27 10:10:00,11.4,11.41,11.4,11.4,98200.0,8.9238,8.9316,8.9238,8.9238,98200.0
2012-06-27 10:15:00,11.4,11.42,11.38,11.38,129400.0,8.9238,8.9394,8.9081,8.9081,129400.0
2012-06-27 10:20:00,11.38,11.4,11.37,11.37,182400.0,8.9081,8.9238,8.9003,8.9003,182400.0
2012-06-27 10:25:00,11.37,11.4,11.36,11.4,224600.0,8.9003,8.9238,8.8925,8.9238,224600.0
2012-06-27 10:30:00,11.4,11.41,11.4,11.4,83600.0,8.9238,8.9316,8.9238,8.9238,83600.0
2012-06-27 10:35:00,11.4,11.41,11.4,11.41,58200.0,8.9238,8.9316,8.9238,8.9316,58200.0
2012-06-27 10:40:00,11.41,11.41,11.39,11.41,78400.0,8.9316,8.9316,8.9159,8.9316,78400.0
2012-06-27 10:45:00,11.4,11.42,11.4,11.4,80400.0,8.9238,8.9394,8.9238,8.9238,80400.0
2012-06-27 10:50:00,11.41,11.42,11.4,11.42,32000.0,8.9316,8.9394,8.9238,8.9394,32000.0
2012-06-27 10:55:00,11.41,11.42,11.4,11.41,107000.0,8.9316,8.9394,8.9238,8.9316,107000.0
2012-06-27 11:00:00,11.41,11.42,11.4,11.42,77200.0,8.9316,8.9394,8.9238,8.9394,77200.0
2012-06-27 11:05:00,11.41,11.42,11.4,11.4,59400.0,8.9316,8.9394,8.9238,8.9238,59400.0
2012-06-27 11:10:00,11.4,11.4,11.39,11.39,57600.0,8.9238,8.9238,8.9159,8.9159,57600.0
2012-06-27 11:15:00,11.39,11.4,11.38,11.4,138800.0,8.9159,8.9238,8.9081,8.9238,138800.0
2012-06-27 11:20:00,11.4,11.41,11.4,11.4,60000.0,8.9238,8.9316,8.9238,8.9238,60000.0
2012-06-27 11:25:00,11.4,11.41,11.37,11.38,199800.0,8.9238,8.9316,8.9003,8.9081,199800.0
2012-06-27 11:30:00,11.38,11.39,11.38,11.38,77200.0,8.9081,8.9159,8.9081,8.9081,77200.0
2012-06-27 11:35:00,11.38,11.4,11.38,11.38,207000.0,8.9081,8.9238,8.9081,8.9081,207000.0
2012-06-27 11:40:00,11.39,11.4,11.38,11.38,82800.0,8.9159,8.9238,8.9081,8.9081,82800.0
2012-06-27 11:45:00,11.38,11.38,11.37,11.37,56400.0,8.9081,8.9081,8.9003,8.9003,56400.0
2012-06-27 11:50:00,11.37,11.38,11.37,11.38,193400.0,8.9003,8.9081,8.9003,8.9081,193400.0
2012-06-27 11:55:00,11.38,11.38,11.37,11.37,163400.0,8.9081,8.9081,8.9003,8.9003,163400.0
2012-06-27 12:00:00,11.37,11.38,11.37,11.38,40200.0,8.9003,8.9081,8.9003,8.9081,40200.0
2012-06-27 12:05:00,11.38,11.39,11.38,11.38,94400.0,8.9081,8.9159,8.9081,8.9081,94400.0
2012-06-27 12:10:00,11.39,11.39,11.38,11.38,90600.0,8.9159,8.9159,8.9081,8.9081,90600.0
2012-06-27 12:15:00,11.38,11.38,11.38,11.38,119200.0,8.9081,8.9081,8.9081,8.9081,119200.0
2012-06-27 12:20:00,11.38,11.38,11.38,11.38,15200.0,8.9081,8.9081,8.9081,8.9081,15200.0
2012-06-27 12:25:00,11.38,11.39,11.38,11.38,43000.0,8.9081,8.9159,8.9081,8.9081,43000.0
2012-06-27 12:30:00,11.38,11.39,11.37,11.39,77800.0,8.9081,8.9159,8.9003,8.9159,77800.0
2012-06-27 12:35:00,11.39,11.4,11.39,11.4,54400.0,8.9159,8.9238,8.9159,8.9238,54400.0
2012-06-27 12:40:00,11.4,11.41,11.4,11.4,56600.0,8.9238,8.9316,8.9238,8.9238,56600.0
2012-06-27 12:45:00,11.4,11.4,11.4,11.4,184000.0,8.9238,8.9238,8.9238,8.9238,184000.0
2012-06-27 12:50:00,11.4,11.41,11.4,11.41,24000.0,8.9238,8.9316,8.9238,8.9316,24000.0
2012-06-27 12:55:00,11.41,11.41,11.39,11.4,131400.0,8.9316,8.9316,8.9159,8.9238,131400.0
2012-06-27 13:00:00,11.39,11.4,11.39,11.4,150800.0,8.9159,8.9238,8.9159,8.9238,150800.0
2012-06-27 13:05:00,11.4,11.42,11.4,11.4,50000.0,8.9238,8.9394,8.9238,8.9238,50000.0
2012-06-27 13:10:00,11.41,11.42,11.41,11.41,51600.0,8.9316,8.9394,8.9316,8.9316,51600.0
2012-06-27 13:15:00,11.42,11.42,11.4,11.41,39000.0,8.9394,8.9394,8.9238,8.9316,39000.0
2012-06-27 13:20:00,11.41,11.42,11.4,11.42,49400.0,8.9316,8.9394,8.9238,8.9394,49400.0
2012-06-27 13:25:00,11.41,11.42,11.4,11.42,41600.0,8.9316,8.9394,8.9238,8.9394,41600.0
2012-06-27 13:30:00,11.41,11.41,11.4,11.4,340200.0,8.9316,8.9316,8.9238,8.9238,340200.0
2012-06-27 13:35:00,11.4,11.4,11.4,11.4,16200.0,8.9238,8.9238,8.9238,8.9238,16200.0
2012-06-27 13:40:00,11.4,11.42,11.4,11.42,42000.0,8.9238,8.9394,8.9238,8.9394,42000.0
2012-06-27 13:45:00,11.41,11.42,11.41,11.42,192400.0,8.9316,8.9394,8.9316,8.9394,192400.0
2012-06-27 13:50:00,11.42,11.42,11.42,11.42,19400.0,8.9394,8.9394,8.9394,8.9394,19400.0
2012-06-27 13:55:00,11.42,11.43,11.42,11.42,94400.0,8.9394,8.9473,8.9394,8.9394,94400.0
2012-06-27 14:00:00,11.43,11.43,11.41,11.42,93000.0,8.9473,8.9473,8.9316,8.9394,93000.0
2012-06-27 14:05:00,11.42,11.42,11.41,11.42,42800.0,8.9394,8.9394,8.9316,8.9394,42800.0
2012-06-27 14:10:00,11.42,11.43,11.4,11.41,86000.0,8.9394,8.9473,8.9238,8.9316,86000.0
2012-06-27 14:15:00,11.4,11.41,11.4,11.41,22000.0,8.9238,8.9316,8.9238,8.9316,22000.0
2012-06-27 14:20:00,11.41,11.41,11.4,11.41,17000.0,8.9316,8.9316,8.9238,8.9316,17000.0
2012-06-27 14:25:00,11.4,11.41,11.4,11.4,56800.0,8.9238,8.9316,8.9238,8.9238,56800.0
2012-06-27 14:30:00,11.4,11.42,11.4,11.42,114200.0,8.9238,8.9394,8.9238,8.9394,114200.0
2012-06-27 14:35:00,11.42,11.42,11.4,11.4,55000.0,8.9394,8.9394,8.9238,8.9238,55000.0
2012-06-27 14:40:00,11.4,11.4,11.4,11.4,45600.0,8.9238,8.9238,8.9238,8.9238,45600.0
2012-06-27 14:45:00,11.4,11.4,11.4,11.4,37000.0,8.9238,8.9238,8.9238,8.9238,37000.0
2012-06-27 14:50:00,11.4,11.4,11.39,11.4,81600.0,8.9238,8.9238,8.9159,8.9238,81600.0
2012-06-27 14:55:00,11.39,11.4,11.38,11.38,250600.0,8.9159,8.9238,8.9081,8.9081,250600.0
2012-06-27 15:00:00,11.38,11.4,11.38,11.4,143200.0,8.9081,8.9238,8.9081,8.9238,143200.0
2012-06-27 15:05:00,11.4,11.4,11.39,11.4,137400.0,8.9238,8.9238,8.9159,8.9238,137400.0
2012-06-27 15:10:00,11.4,11.41,11.39,11.4,162600.0,8.9238,8.9316,8.9159,8.9238,162600.0
2012-06-27 15:15:00,11.4,11.4,11.4,11.4,36600.0,8.9238,8.9238,8.9238,8.9238,36600.0
2012-06-27 15:20:00,11.4,11.42,11.4,11.4,116600.0,8.9238,8.9394,8.9238,8.9238,116600.0
2012-06-27 15:25:00,11.4,11.41,11.4,11.4,110000.0,8.9238,8.9316,8.9238,8.9238,110000.0
2012-06-27 15:30:00,11.4,11.4,11.4,11.4,54000.0,8.9238,8.9238,8.9238,8.9238,54000.0
2012-06-27 15:35:00,11.4,11.4,11.39,11.4,80600.0,8.9238,8.9238,8.9159,8.9238,80600.0
2012-06-27 15:40:00,11.4,11.4,11.39,11.4,278600.0,8.9238,8.9238,8.9159,8.9238,278600.0
2012-06-27 15:45:00,11.4,11.4,11.37,11.38,174600.0,8.9238,8.9238,8.9003,8.9081,174600.0
2012-06-27 15:50:00,11.38,11.4,11.38,11.38,243000.0,8.9081,8.9238,8.9081,8.9081,243000.0
2012-06-27 15:55:00,11.38,11.4,11.38,11.4,263800.0,8.9081,8.9238,8.9081,8.9238,263800.0
2012-06-28 09:30:00,11.34,11.41,11.33,11.4,147400.0,8.8768,8.9316,8.869,8.9238,147400.0
2012-06-28 09:35:00,11.4,11.4,11.36,11.38,170600.0,8.9238,8.9238,8.8925,8.9081,170600.0
2012-06-28 09:40:00,11.37,11.4,11.36,11.36,118000.0,8.9003,8.9238,8.8925,8.8925,118000.0
2012-06-28 09:45:00,11.36,11.39,11.36,11.38,99200.0,8.8925,8.9159,8.8925,8.9081,99200.0
2012-06-28 09:50:00,11.37,11.4,11.37,11.38,67600.0,8.9003,8.9238,8.9003,8.9081,67600.0
2012-06-28 09:55:00,11.38,11.38,11.36,11.36,170600.0,8.9081,8.9081,8.8925,8.8925,170600.0
2012-06-28 10:00:00,11.37,11.4,11.37,11.38,114000.0,8.9003,8.9238,8.9003,8.9081,114000.0
2012-06-28 10:05:00,11.38,11.39,11.3,11.31,191600.0,8.9081,8.9159,8.8455,8.8533,191600.0
2012-06-28 10:10:00,11.31,11.33,11.31,11.33,118400.0,8.8533,8.869,8.8533,8.869,118400.0
2012-06-28 10:15:00,11.33,11.36,11.33,11.36,87000.0,8.869,8.8925,8.869,8.8925,87000.0
2012-06-28 10:20:00,11.36,11.37,11.35,11.36,95200.0,8.8925,8.9003,8.8846,8.8925,95200.0
2012-06-28 10:25:00,11.36,11.36,11.32,11.32,153800.0,8.8925,8.8925,8.8611,8.8611,153800.0
2012-06-28 10:30:00,11.32,11.33,11.3,11.32,200200.0,8.8611,8.869,8.8455,8.8611,200200.0
2012-06-28 10:35:00,11.32,11.33,11.29,11.29,274400.0,8.8611,8.869,8.8377,8.8377,274400.0
2012-06-28 10:40:00,11.29,11.29,11.26,11.26,132200.0,8.8377,8.8377,8.8142,8.8142,132200.0
2012-06-28 10:45:00,11.26,11.27,11.26,11.27,133000.0,8.8142,8.822,8.8142,8.822,133000.0
2012-06-28 10:50:00,11.27,11.29,11.27,11.29,112600.0,8.822,8.8377,8.822,8.8377,112600.0
2012-06-28 10:55:00,11.29,11.31,11.29,11.31,75400.0,8.8377,8.8533,8.8377,8.8533,75400.0
2012-06-28 11:00:00,11.31,11.31,11.29,11.29,122200.0,8.8533,8.8533,8.8377,8.8377,122200.0
2012-06-28 11:05:00,11.3,11.31,11.29,11.3,69000.0,8.8455,8.8533,8.8377,8.8455,69000.0
2012-06-28 11:10:00,11.3,11.33,11.3,11.33,72800.0,8.8455,8.869,8.8455,8.869,72800.0
2012-06-28 11:15:00,11.33,11.33,11.32,11.33,103600.0,8.869,8.869,8.8611,8.869,103600.0
2012-06-28 11:20:00,11.33,11.34,11.33,11.33,125200.0,8.869,8.8768,8.869,8.869,125200.0
2012-06-28 11:25:00,11.34,11.36,11.33,11.35,131000.0,8.8768,8.8925,8.869,8.8846,131000.0
2012-06-28 11:30:00,11.35,11.37,11.35,11.37,123600.0,8.8846,8.9003,8.8846,8.9003,123600.0
2012-06-28 11:35:00,11.37,11.37,11.36,11.37,38400.0,8.9003,8.9003,8.8925,8.9003,38400.0
2012-06-28 11:40:00,11.37,11.37,11.35,11.35,75000.0,8.9003,8.9003,8.8846,8.8846,75000.0
2012-06-28 11:45:00,11.35,11.35,11.34,11.34,17400.0,8.8846,8.8846,8.8768,8.8768,17400.0
2012-06-28 11:50:00,11.34,11.35,11.33,11.33,48000.0,8.8768,8.8846,8.869,8.869,48000.0
2012-06-28 11:55:00,11.33,11.33,11.31,11.31,47800.0,8.869,8.869,8.8533,8.8533,47800.0
2012-06-28 12:00:00,11.31,11.35,11.31,11.34,125000.0,8.8533,8.8846,8.8533,8.8768,125000.0
2012-06-28 12:05:00,11.34,11.34,11.32,11.33,85200.0,8.8768,8.8768,8.8611,8.869,85200.0
2012-06-28 12:10:00,11.34,11.36,11.34,11.35,43800.0,8.8768,8.8925,8.8768,8.8846,43800.0
2012-06-28 12:15:00,11.35,11.35,11.34,11.34,53600.0,8.8846,8.8846,8.8768,8.8768,53600.0
2012-06-28 12:20:00,11.34,11.34,11.33,11.33,89000.0,8.8768,8.8768,8.869,8.869,89000.0
2012-06-28 12:25:00,11.33,11.34,11.33,11.34,43200.0,8.869,8.8768,8.869,8.8768,43200.0
2012-06-28 12:30:00,11.34,11.34,11.33,11.33,50600.0,8.8768,8.8768,8.869,8.869,50600.0
2012-06-28 12:35:00,11.33,11.36,11.33,11.36,76400.0,8.869,8.8925,8.869,8.8925,76400.0
2012-06-28 12:40:00,11.36,11.36,11.33,11.35,90800.0,8.8925,8.8925,8.869,8.8846,90800.0
2012-06-28 12:45:00,11.35,11.35,11.34,11.34,54800.0,8.8846,8.8846,8.8768,8.8768,54800.0
2012-06-28 12:50:00,11.34,11.37,11.34,11.37,63200.0,8.8768,8.9003,8.8768,8.9003,63200.0
2012-06-28 12:55:00,11.37,11.37,11.34,11.35,188800.0,8.9003,8.9003,8.8768,8.8846,188800.0
2012-06-28 13:00:00,11.35,11.35,11.33,11.35,148400.0,8.8846,8.8846,8.869,8.8846,148400.0
2012-06-28 13:05:00,11.35,11.37,11.35,11.35,96000.0,8.8846,8.9003,8.8846,8.8846,96000.0
2012-06-28 13:10:00,11.35,11.37,11.35,11.35,198600.0,8.8846,8.9003,8.8846,8.8846,198600.0
2012-06-28 13:15:00,11.36,11.36,11.34,11.35,125200.0,8.8925,8.8925,8.8768,8.8846,125200.0
2012-06-28 13:20:00,11.35,11.36,11.35,11.36,53800.0,8.8846,8.8925,8.8846,8.8925,53800.0
2012-06-28 13:25:00,11.36,11.37,11.36,11.37,62400.0,8.8925,8.9003,8.8925,8.9003,62400.0
2012-06-28 13:30:00,11.37,11.38,11.37,11.37,97000.0,8.9003,8.9081,8.9003,8.9003,97000.0
2012-06-28 13:35:00,11.36,11.37,11.35,11.35,43200.0,8.8925,8.9003,8.8846,8.8846,43200.0
2012-06-28 13:40:00,11.36,11.36,11.34,11.35,76800.0,8.8925,8.8925,8.8768,8.8846,76800.0
2012-06-28 13:45:00,11.36,11.36,11.35,11.35,32000.0,8.8925,8.8925,8.8846,8.8846,32000.0
2012-06-28 13:50:00,11.36,11.36,11.35,11.35,69200.0,8.8925,8.8925,8.8846,8.8846,69200.0
2012-06-28 13:55:00,11.35,11.36,11.35,11.36,35800.0,8.8846,8.8925,8.8846,8.8925,35800.0
2012-06-28 14:00:00,11.36,11.37,11.36,11.37,57200.0,8.8925,8.9003,8.8925,8.9003,57200.0
2012-06-28 14:05:00,11.37,11.37,11.34,11.34,86400.0,8.9003,8.9003,8.8768,8.8768,86400.0
2012-06-28 14:10:00,11.34,11.34,11.33,11.34,32600.0,8.8768,8.8768,8.869,8.8768,32600.0
2012-06-28 14:15:00,11.34,11.35,11.33,11.35,125400.0,8.8768,8.8846,8.869,8.8846,125400.0
2012-06-28 14:20:00,11.35,11.35,11.34,11.35,66800.0,8.8846,8.8846,8.8768,8.8846,66800.0
2012-06-28 14:25:00,11.35,11.36,11.34,11.36,36600.0,8.8846,8.8925,8.8768,8.8925,36600.0
2012-06-28 14:30:00,11.36,11.36,11.35,11.35,83000.0,8.8925,8.8925,8.8846,8.8846,83000.0
2012-06-28 14:35:00,11.35,11.35,11.35,11.35,32000.0,8.8846,8.8846,8.8846,8.8846,32000.0
2012-06-28 14:40:00,11.35,11.37,11.35,11.36,139000.0,8.8846,8.9003,8.8846,8.8925,139000.0
2012-06-28 14:45:00,11.37,11.37,11.36,11.36,114600.0,8.9003,8.9003,8.8925,8.8925,114600.0
2012-06-28 14:50:00,11.37,11.37,11.36,11.36,61400.0,8.9003,8.9003,8.8925,8.8925,61400.0
2012-06-28 14:55:00,11.36,11.36,11.36,11.36,49400.0,8.8925,8.8925,8.8925,8.8925,49400.0
2012-06-28 15:00:00,11.36,11.38,11.36,11.37,149800.0,8.8925,8.9081,8.8925,8.9003,149800.0
2012-06-28 15:05:00,11.37,11.37,11.35,11.35,185400.0,8.9003,8.9003,8.8846,8.8846,185400.0
2012-06-28 15:10:00,11.35,11.36,11.35,11.36,78400.0,8.8846,8.8925,8.8846,8.8925,78400.0
2012-06-28 15:15:00,11.36,11.38,11.36,11.38,81400.0,8.8925,8.9081,8.8925,8.9081,81400.0
2012-06-28 15:20:00,11.37,11.39,11.37,11.37,126400.0,8.9003,8.9159,8.9003,8.9003,126400.0
2012-06-28 15:25:00,11.37,11.39,11.37,11.38,151200.0,8.9003,8.9159,8.9003,8.9081,151200.0
2012-06-28 15:30:00,11.38,11.42,11.38,11.41,300600.0,8.9081,8.9394,8.9081,8.9316,300600.0
2012-06-28 15:35:00,11.4,11.45,11.4,11.44,280000.0,8.9238,8.9629,8.9238,8.9551,280000.0
2012-06-28 15:40:00,11.44,11.45,11.42,11.43,291600.0,8.9551,8.9629,8.9394,8.9473,291600.0
2012-06-28 15:45:00,11.43,11.47,11.43,11.46,506400.0,8.9473,8.9786,8.9473,8.9707,506400.0
2012-06-28 15:50:00,11.46,11.47,11.45,11.47,427000.0,8.9707,8.9786,8.9629,8.9786,427000.0
2012-06-28 15:55:00,11.47,11.47,11.46,11.46,557200.0,8.9786,8.9786,8.9707,8.9707,557200.0
2012-06-29 09:30:00,11.58,11.59,11.56,11.59,255400.0,9.0647,9.0725,9.049,9.0725,255400.0
2012-06-29 09:35:00,11.59,11.6,11.58,11.59,176600.0,9.0725,9.0803,9.0647,9.0725,176600.0
2012-06-29 09:40:00,11.59,11.59,11.55,11.58,159800.0,9.0725,9.0725,9.0412,9.0647,159800.0
2012-06-29 09:45:00,11.58,11.58,11.56,11.56,144000.0,9.0647,9.0647,9.049,9.049,144000.0
2012-06-29 09:50:00,11.56,11.58,11.56,11.58,116200.0,9.049,9.0647,9.049,9.0647,116200.0
2012-06-29 09:55:00,11.58,11.59,11.57,11.59,116800.0,9.0647,9.0725,9.0568,9.0725,116800.0
2012-06-29 10:00:00,11.59,11.6,11.58,11.59,101600.0,9.0725,9.0803,9.0647,9.0725,101600.0
2012-06-29 10:05:00,11.59,11.59,11.58,11.58,56400.0,9.0725,9.0725,9.0647,9.0647,56400.0
2012-06-29 10:10:00,11.58,11.6,11.58,11.59,69600.0,9.0647,9.0803,9.0647,9.0725,69600.0
2012-06-29 10:15:00,11.59,11.6,11.59,11.6,81600.0,9.0725,9.0803,9.0725,9.0803,81600.0
2012-06-29 10:20:00,11.6,11.61,11.59,11.59,103200.0,9.0803,9.0882,9.0725,9.0725,103200.0
2012-06-29 10:25:00,11.59,11.59,11.56,11.56,200000.0,9.0725,9.0725,9.049,9.049,200000.0
2012-06-29 10:30:00,11.56,11.56,11.54,11.56,194600.0,9.049,9.049,9.0334,9.049,194600.0
2012-06-29 10:35:00,11.56,11.56,11.55,11.56,70400.0,9.049,9.049,9.0412,9.049,70400.0
2012-06-29 10:40:00,11.56,11.56,11.55,11.55,119800.0,9.049,9.049,9.0412,9.0412,119800.0
2012-06-29 10:45:00,11.55,11.55,11.54,11.54,20200.0,9.0412,9.0412,9.0334,9.0334,20200.0
2012-06-29 10:50:00,11.54,11.55,11.54,11.55,93000.0,9.0334,9.0412,9.0334,9.0412,93000.0
2012-06-29 10:55:00,11.54,11.55,11.53,11.54,63800.0,9.0334,9.0412,9.0255,9.0334,63800.0
2012-06-29 11:00:00,11.54,11.55,11.54,11.55,115400.0,9.0334,9.0412,9.0334,9.0412,115400.0
2012-06-29 11:05:00,11.54,11.55,11.53,11.53,99200.0,9.0334,9.0412,9.0255,9.0255,99200.0
2012-06-29 11:10:00,11.53,11.54,11.52,11.53,109600.0,9.0255,9.0334,9.0177,9.0255,109600.0
2012-06-29 11:15:00,11.53,11.55,11.53,11.53,142600.0,9.0255,9.0412,9.0255,9.0255,142600.0
2012-06-29 11:20:00,11.53,11.54,11.52,11.52,57600.0,9.0255,9.0334,9.0177,9.0177,57600.0
2012-06-29 11:25:00,11.53,11.53,11.52,11.53,191400.0,9.0255,9.0255,9.0177,9.0255,191400.0
2012-06-29 11:30:00,11.53,11.56,11.53,11.56,85000.0,9.0255,9.049,9.0255,9.049,85000.0
2012-06-29 11:35:00,11.56,11.56,11.54,11.54,171200.0,9.049,9.049,9.0334,9.0334,171200.0
2012-06-29 11:40:00,11.54,11.55,11.53,11.55,283600.0,9.0334,9.0412,9.0255,9.0412,283600.0
2012-06-29 11:45:00,11.55,11.56,11.54,11.55,202400.0,9.0412,9.049,9.0334,9.0412,202400.0
2012-06-29 11:50:00,11.55,11.56,11.55,11.56,85600.0,9.0412,9.049,9.0412,9.049,85600.0
2012-06-29 11:55:00,11.56,11.57,11.56,11.56,60400.0,9.049,9.0568,9.049,9.049,60400.0
2012-06-29 12:00:00,11.56,11.56,11.56,11.56,13600.0,9.049,9.049,9.049,9.049,13600.0
2012-06-29 12:05:00,11.56,11.57,11.56,11.56,49000.0,9.049,9.0568,9.049,9.049,49000.0
2012-06-29 12:10:00,11.57,11.58,11.56,11.56,83000.0,9.0568,9.0647,9.049,9.049,83000.0
2012-06-29 12:15:00,11.56,11.56,11.56,11.56,14400.0,9.049,9.049,9.049,9.049,14400.0
2012-06-29 12:20:00,11.56,11.57,11.56,11.57,66400.0,9.049,9.0568,9.049,9.0568,66400.0
2012-06-29 12:25:00,11.57,11.58,11.56,11.57,172200.0,9.0568,9.0647,9.049,9.0568,172200.0
2012-06-29 12:30:00,11.57,11.57,11.56,11.56,69400.0,9.0568,9.0568,9.049,9.049,69400.0
2012-06-29 12:35:00,11.56,11.56,11.54,11.55,271000.0,9.049,9.049,9.0334,9.0412,271000.0
2012-06-29 12:40:00,11.55,11.55,11.53,11.53,29200.0,9.0412,9.0412,9.0255,9.0255,29200.0
2012-06-29 12:45:00,11.53,11.54,11.53,11.53,45600.0,9.0255,9.0334,9.0255,9.0255,45600.0
2012-06-29 12:50:00,11.53,11.54,11.53,11.53,38200.0,9.0255,9.0334,9.0255,9.0255,38200.0
2012-06-29 12:55:00,11.53,11.53,11.52,11.53,147400.0,9.0255,9.0255,9.0177,9.0255,147400.0
2012-06-29 13:00:00,11.53,11.53,11.53,11.53,89000.0,9.0255,9.0255,9.0255,9.0255,89000.0
2012-06-29 13:05:00,11.53,11.55,11.53,11.54,137000.0,9.0255,9.0412,9.0255,9.0334,137000.0
2012-06-29 13:10:00,11.54,11.55,11.53,11.54,263200.0,9.0334,9.0412,9.0255,9.0334,263200.0
2012-06-29 13:15:00,11.54,11.54,11.53,11.54,47200.0,9.0334,9.0334,9.0255,9.0334,47200.0
2012-06-29 13:20:00,11.54,11.54,11.53,11.54,125400.0,9.0334,9.0334,9.0255,9.0334,125400.0
2012-06-29 13:25:00,11.54,11.55,11.54,11.54,76600.0,9.0334,9.0412,9.0334,9.0334,76600.0
2012-06-29 13:30:00,11.55,11.55,11.54,11.54,49600.0,9.0412,9.0412,9.0334,9.0334,49600.0
2012-06-29 13:35:00,11.54,11.54,11.54,11.54,18800.0,9.0334,9.0334,9.0334,9.0334,18800.0
2012-06-29 13:40:00,11.54,11.54,11.53,11.53,31600.0,9.0334,9.0334,9.0255,9.0255,31600.0
2012-06-29 13:45:00,11.53,11.55,11.53,11.54,84600.0,9.0255,9.0412,9.0255,9.0334,84600.0
2012-06-29 13:50:00,11.55,11.55,11.54,11.54,55400.0,9.0412,9.0412,9.0334,9.0334,55400.0
2012-06-29 13:55:00,11.54,11.55,11.54,11.55,88200.0,9.0334,9.0412,9.0334,9.0412,88200.0
2012-06-29 14:00:00,11.55,11.55,11.55,11.55,29000.0,9.0412,9.0412,9.0412,9.0412,29000.0
2012-06-29 14:05:00,11.55,11.55,11.53,11.53,61400.0,9.0412,9.0412,9.0255,9.0255,61400.0
2012-06-29 14:10:00,11.53,11.55,11.53,11.54,149800.0,9.0255,9.0412,9.0255,9.0334,149800.0
2012-06-29 14:15:00,11.54,11.55,11.54,11.55,96200.0,9.0334,9.0412,9.0334,9.0412,96200.0
2012-06-29 14:20:00,11.55,11.55,11.54,11.55,26800.0,9.0412,9.0412,9.0334,9.0412,26800.0
2012-06-29 14:25:00,11.55,11.56,11.54,11.56,110000.0,9.0412,9.049,9.0334,9.049,110000.0
2012-06-29 14:30:00,11.56,11.56,11.55,11.56,76400.0,9.049,9.049,9.0412,9.049,76400.0
2012-06-29 14:35:00,11.55,11.56,11.55,11.55,65200.0,9.0412,9.049,9.0412,9.0412,65200.0
2012-06-29 14:40:00,11.55,11.55,11.54,11.54,114200.0,9.0412,9.0412,9.0334,9.0334,114200.0
2012-06-29 14:45:00,11.54,11.56,11.54,11.55,320800.0,9.0334,9.049,9.0334,9.0412,320800.0
2012-06-29 14:50:00,11.56,11.56,11.55,11.56,77600.0,9.049,9.049,9.0412,9.049,77600.0
2012-06-29 14:55:00,11.56,11.57,11.55,11.57,87400.0,9.049,9.0568,9.0412,9.0568,87400.0
2012-06-29 15:00:00,11.57,11.57,11.56,11.56,60400.0,9.0568,9.0568,9.049,9.049,60400.0
2012-06-29 15:05:00,11.56,11.57,11.56,11.56,100400.0,9.049,9.0568,9.049,9.049,100400.0
2012-06-29 15:10:00,11.57,11.57,11.56,11.56,50200.0,9.0568,9.0568,9.049,9.049,50200.0
2012-06-29 15:15:00,11.56,11.57,11.55,11.55,92800.0,9.049,9.0568,9.0412,9.0412,92800.0
2012-06-29 15:20:00,11.55,11.56,11.55,11.55,54400.0,9.0412,9.049,9.0412,9.0412,54400.0
2012-06-29 15:25:00,11.55,11.55,11.53,11.54,137200.0,9.0412,9.0412,9.0255,9.0334,137200.0
2012-06-29 15:30:00,11.54,11.55,11.53,11.54,128200.0,9.0334,9.0412,9.0255,9.0334,128200.0
2012-06-29 15:35:00,11.54,11.56,11.54,11.54,190400.0,9.0334,9.049,9.0334,9.0334,190400.0
2012-06-29 15:40:00,11.54,11.58,11.54,11.58,498400.0,9.0334,9.0647,9.0334,9.0647,498400.0
2012-06-29 15:45:00,11.58,11.59,11.57,11.58,435600.0,9.0647,9.0725,9.0568,9.0647,435600.0
2012-06-29 15:50:00,11.57,11.58,11.57,11.58,163800.0,9.0568,9.0647,9.0568,9.0647,163800.0
2012-06-29 15:55:00,11.58,11.6,11.58,11.6,573800.0,9.0647,9.0803,9.0647,9.0803,573800.0
2012-07-02 09:30:00,11.55,11.59,11.49,11.51,293000.0,9.0412,9.0725,8.9942,9.0099,293000.0
2012-07-02 09:35:00,11.52,11.52,11.49,11.49,114600.0,9.0177,9.0177,8.9942,8.9942,114600.0
2012-07-02 09:40:00,11.49,11.49,11.47,11.47,172600.0,8.9942,8.9942,8.9786,8.9786,172600.0
2012-07-02 09:45:00,11.47,11.47,11.45,11.45,240600.0,8.9786,8.9786,8.9629,8.9629,240600.0
2012-07-02 09:50:00,11.46,11.46,11.44,11.44,194200.0,8.9707,8.9707,8.9551,8.9551,194200.0
2012-07-02 09:55:00,11.44,11.45,11.42,11.42,195800.0,8.9551,8.9629,8.9394,8.9394,195800.0
2012-07-02 10:00:00,11.43,11.43,11.38,11.38,222800.0,8.9473,8.9473,8.9081,8.9081,222800.0
2012-07-02 10:05:00,11.38,11.39,11.38,11.38,144800.0,8.9081,8.9159,8.9081,8.9081,144800.0
2012-07-02 10:10:00,11.38,11.39,11.37,11.37,420800.0,8.9081,8.9159,8.9003,8.9003,420800.0
2012-07-02 10:15:00,11.37,11.4,11.37,11.4,271400.0,8.9003,8.9238,8.9003,8.9238,271400.0
2012-07-02 10:20:00,11.39,11.4,11.38,11.4,122800.0,8.9159,8.9238,8.9081,8.9238,122800.0
2012-07-02 10:25:00,11.4,11.4,11.37,11.37,273000.0,8.9238,8.9238,8.9003,8.9003,273000.0
2012-07-02 10:30:00,11.37,11.4,11.37,11.38,261800.0,8.9003,8.9238,8.9003,8.9081,261800.0
2012-07-02 10:35:00,11.38,11.38,11.35,11.35,322000.0,8.9081,8.9081,8.8846,8.8846,322000.0
2012-07-02 10:40:00,11.35,11.36,11.34,11.35,201200.0,8.8846,8.8925,8.8768,8.8846,201200.0
2012-07-02 10:45:00,11.35,11.36,11.33,11.33,359400.0,8.8846,8.8925,8.869,8.869,359400.0
2012-07-02 10:50:00,11.33,11.36,11.33,11.36,742400.0,8.869,8.8925,8.869,8.8925,742400.0
2012-07-02 10:55:00,11.36,11.36,11.36,11.36,150200.0,8.8925,8.8925,8.8925,8.8925,150200.0
2012-07-02 11:00:00,11.36,11.37,11.36,11.36,104400.0,8.8925,8.9003,8.8925,8.8925,104400.0
2012-07-02 11:05:00,11.36,11.37,11.36,11.36,30400.0,8.8925,8.9003,8.8925,8.8925,30400.0
2012-07-02 11:10:00,11.36,11.37,11.36,11.37,165000.0,8.8925,8.9003,8.8925,8.9003,165000.0
2012-07-02 11:15:00,11.37,11.38,11.37,11.38,250200.0,8.9003,8.9081,8.9003,8.9081,250200.0
2012-07-02 11:20:00,11.38,11.39,11.37,11.38,242600.0,8.9081,8.9159,8.9003,8.9081,242600.0
2012-07-02 11:25:00,11.38,11.38,11.37,11.38,235800.0,8.9081,8.9081,8.9003,8.9081,235800.0
2012-07-02 11:30:00,11.38,11.4,11.38,11.38,286200.0,8.9081,8.9238,8.9081,8.9081,286200.0
2012-07-02 11:35:00,11.38,11.4,11.38,11.39,52000.0,8.9081,8.9238,8.9081,8.9159,52000.0
2012-07-02 11:40:00,11.4,11.4,11.38,11.38,95000.0,8.9238,8.9238,8.9081,8.9081,95000.0
2012-07-02 11:45:00,11.38,11.39,11.38,11.38,29000.0,8.9081,8.9159,8.9081,8.9081,29000.0
2012-07-02 11:50:00,11.38,11.38,11.38,11.38,15000.0,8.9081,8.9081,8.9081,8.9081,15000.0
2012-07-02 11:55:00,11.38,11.38,11.38,11.38,24600.0,8.9081,8.9081,8.9081,8.9081,24600.0
2012-07-02 12:00:00,11.38,11.38,11.38,11.38,48000.0,8.9081,8.9081,8.9081,8.9081,48000.0
2012-07-02 12:05:00,11.38,11.4,11.38,11.4,148200.0,8.9081,8.9238,8.9081,8.9238,148200.0
2012-07-02 12:10:00,11.4,11.42,11.4,11.41,68400.0,8.9238,8.9394,8.9238,8.9316,68400.0
2012-07-02 12:15:00,11.41,11.42,11.4,11.4,116400.0,8.9316,8.9394,8.9238,8.9238,116400.0
2012-07-02 12:20:00,11.4,11.4,11.4,11.4,50600.0,8.9238,8.9238,8.9238,8.9238,50600.0
2012-07-02 12:25:00,11.4,11.4,11.4,11.4,40400.0,8.9238,8.9238,8.9238,8.9238,40400.0
2012-07-02 12:30:00,11.4,11.4,11.4,11.4,53800.0,8.9238,8.9238,8.9238,8.9238,53800.0
2012-07-02 12:35:00,11.4,11.42,11.4,11.42,128200.0,8.9238,8.9394,8.9238,8.9394,128200.0
2012-07-02 12:40:00,11.42,11.42,11.41,11.41,28400.0,8.9394,8.9394,8.9316,8.9316,28400.0
2012-07-02 12:45:00,11.42,11.42,11.41,11.41,91000.0,8.9394,8.9394,8.9316,8.9316,91000.0
2012-07-02 12:50:00,11.42,11.42,11.4,11.41,113000.0,8.9394,8.9394,8.9238,8.9316,113000.0
2012-07-02 12:55:00,11.41,11.42,11.4,11.41,61600.0,8.9316,8.9394,8.9238,8.9316,61600.0
2012-07-02 13:00:00,11.41,11.41,11.4,11.4,41200.0,8.9316,8.9316,8.9238,8.9238,41200.0
2012-07-02 13:05:00,11.4,11.4,11.4,11.4,43200.0,8.9238,8.9238,8.9238,8.9238,43200.0
2012-07-02 13:10:00,11.4,11.4,11.4,11.4,9800.0,8.9238,8.9238,8.9238,8.9238,9800.0
2012-07-02 13:15:00,11.4,11.4,11.4,11.4,74000.0,8.9238,8.9238,8.9238,8.9238,74000.0
2012-07-02 13:20:00,11.4,11.4,11.4,11.4,39400.0,8.9238,8.9238,8.9238,8.9238,39400.0
2012-07-02 13:25:00,11.4,11.4,11.4,11.4,31800.0,8.9238,8.9238,8.9238,8.9238,31800.0
2012-07-02 13:30:00,11.4,11.4,11.4,11.4,25600.0,8.9238,8.9238,8.9238,8.9238,25600.0
2012-07-02 13:35:00,11.4,11.4,11.4,11.4,38000.0,8.9238,8.9238,8.9238,8.9238,38000.0
2012-07-02 13:40:00,11.4,11.4,11.4,11.4,61800.0,8.9238,8.9238,8.9238,8.9238,61800.0
2012-07-02 13:45:00,11.4,11.4,11.39,11.39,39600.0,8.9238,8.9238,8.9159,8.9159,39600.0
2012-07-02 13:50:00,11.4,11.4,11.39,11.39,17400.0,8.9238,8.9238,8.9159,8.9159,17400.0
2012-07-02 13:55:00,11.39,11.4,11.38,11.38,174400.0,8.9159,8.9238,8.9081,8.9081,174400.0
2012-07-02 14:00:00,11.38,11.39,11.38,11.38,34800.0,8.9081,8.9159,8.9081,8.9081,34800.0
2012-07-02 14:05:00,11.38,11.39,11.38,11.39,156200.0,8.9081,8.9159,8.9081,8.9159,156200.0
2012-07-02 14:10:00,11.39,11.4,11.38,11.39,87600.0,8.9159,8.9238,8.9081,8.9159,87600.0
2012-07-02 14:15:00,11.4,11.42,11.4,11.4,168600.0,8.9238,8.9394,8.9238,8.9238,168600.0
2012-07-02 14:20:00,11.41,11.41,11.4,11.4,155000.0,8.9316,8.9316,8.9238,8.9238,155000.0
2012-07-02 14:25:00,11.4,11.4,11.39,11.4,262800.0,8.9238,8.9238,8.9159,8.9238,262800.0
2012-07-02 14:30:00,11.4,11.4,11.38,11.39,205600.0,8.9238,8.9238,8.9081,8.9159,205600.0
2012-07-02 14:35:00,11.39,11.4,11.38,11.39,91600.0,8.9159,8.9238,8.9081,8.9159,91600.0
2012-07-02 14:40:00,11.38,11.38,11.37,11.37,640800.0,8.9081,8.9081,8.9003,8.9003,640800.0
2012-07-02 14:45:00,11.37,11.38,11.36,11.37,127600.0,8.9003,8.9081,8.8925,8.9003,127600.0
2012-07-02 14:50:00,11.38,11.38,11.35,11.35,379600.0,8.9081,8.9081,8.8846,8.8846,379600.0
2012-07-02 14:55:00,11.35,11.35,11.31,11.31,688200.0,8.8846,8.8846,8.8533,8.8533,688200.0
2012-07-02 15:00:00,11.31,11.31,11.31,11.31,305200.0,8.8533,8.8533,8.8533,8.8533,305200.0
2012-07-02 15:05:00,11.31,11.31,11.3,11.3,242400.0,8.8533,8.8533,8.8455,8.8455,242400.0
2012-07-02 15:10:00,11.3,11.31,11.3,11.31,382200.0,8.8455,8.8533,8.8455,8.8533,382200.0
2012-07-02 15:15:00,11.31,11.34,11.31,11.34,246800.0,8.8533,8.8768,8.8533,8.8768,246800.0
2012-07-02 15:20:00,11.34,11.37,11.34,11.37,106600.0,8.8768,8.9003,8.8768,8.9003,106600.0
2012-07-02 15:25:00,11.37,11.38,11.36,11.38,101000.0,8.9003,8.9081,8.8925,8.9081,101000.0
2012-07-02 15:30:00,11.38,11.4,11.38,11.4,176000.0,8.9081,8.9238,8.9081,8.9238,176000.0
2012-07-02 15:35:00,11.4,11.42,11.4,11.42,276400.0,8.9238,8.9394,8.9238,8.9394,276400.0
2012-07-02 15:40:00,11.42,11.42,11.39,11.39,245200.0,8.9394,8.9394,8.9159,8.9159,245200.0
2012-07-02 15:45:00,11.39,11.4,11.38,11.4,242600.0,8.9159,8.9238,8.9081,8.9238,242600.0
2012-07-02 15:50:00,11.4,11.41,11.4,11.4,205000.0,8.9238,8.9316,8.9238,8.9238,205000.0
2012-07-02 15:55:00,11.4,11.41,11.39,11.4,656800.0,8.9238,8.9316,8.9159,8.9238,656800.0
2012-07-03 09:30:00,11.38,11.42,11.38,11.4,110200.0,8.9081,8.9394,8.9081,8.9238,110200.0
2012-07-03 09:35:00,11.4,11.44,11.39,11.43,89600.0,8.9238,8.9551,8.9159,8.9473,89600.0
2012-07-03 09:40:00,11.44,11.46,11.44,11.46,94000.0,8.9551,8.9707,8.9551,8.9707,94000.0
2012-07-03 09:45:00,11.46,11.46,11.43,11.44,61000.0,8.9707,8.9707,8.9473,8.9551,61000.0
2012-07-03 09:50:00,11.43,11.44,11.38,11.38,140400.0,8.9473,8.9551,8.9081,8.9081,140400.0
2012-07-03 09:55:00,11.38,11.43,11.38,11.42,228000.0,8.9081,8.9473,8.9081,8.9394,228000.0
2012-07-03 10:00:00,11.42,11.46,11.42,11.45,206800.0,8.9394,8.9707,8.9394,8.9629,206800.0
2012-07-03 10:05:00,11.45,11.45,11.44,11.44,106200.0,8.9629,8.9629,8.9551,8.9551,106200.0
2012-07-03 10:10:00,11.44,11.45,11.44,11.45,102800.0,8.9551,8.9629,8.9551,8.9629,102800.0
2012-07-03 10:15:00,11.45,11.45,11.42,11.42,118800.0,8.9629,8.9629,8.9394,8.9394,118800.0
2012-07-03 10:20:00,11.42,11.42,11.42,11.42,99200.0,8.9394,8.9394,8.9394,8.9394,99200.0
2012-07-03 10:25:00,11.42,11.43,11.42,11.43,222600.0,8.9394,8.9473,8.9394,8.9473,222600.0
2012-07-03 10:30:00,11.43,11.44,11.42,11.44,180600.0,8.9473,8.9551,8.9394,8.9551,180600.0
2012-07-03 10:35:00,11.44,11.45,11.44,11.44,187400.0,8.9551,8.9629,8.9551,8.9551,187400.0
2012-07-03 10:40:00,11.44,11.45,11.44,11.45,53000.0,8.9551,8.9629,8.9551,8.9629,53000.0
2012-07-03 10:45:00,11.45,11.47,11.45,11.47,123200.0,8.9629,8.9786,8.9629,8.9786,123200.0
2012-07-03 10:50:00,11.47,11.48,11.47,11.48,74600.0,8.9786,8.9864,8.9786,8.9864,74600.0
2012-07-03 10:55:00,11.48,11.48,11.46,11.46,221400.0,8.9864,8.9864,8.9707,8.9707,221400.0
2012-07-03 11:00:00,11.46,11.46,11.45,11.45,166800.0,8.9707,8.9707,8.9629,8.9629,166800.0
2012-07-03 11:05:00,11.45,11.46,11.45,11.45,154800.0,8.9629,8.9707,8.9629,8.9629,154800.0
2012-07-03 11:10:00,11.45,11.46,11.44,11.45,74800.0,8.9629,8.9707,8.9551,8.9629,74800.0
2012-07-03 11:15:00,11.45,11.45,11.45,11.45,157200.0,8.9629,8.9629,8.9629,8.9629,157200.0
2012-07-03 11:20:00,11.45,11.45,11.45,11.45,37200.0,8.9629,8.9629,8.9629,8.9629,37200.0
2012-07-03 11:25:00,11.45,11.45,11.45,11.45,59800.0,8.9629,8.9629,8.9629,8.9629,59800.0
2012-07-03 11:30:00,11.45,11.45,11.44,11.45,246000.0,8.9629,8.9629,8.9551,8.9629,246000.0
2012-07-03 11:35:00,11.45,11.46,11.45,11.45,73800.0,8.9629,8.9707,8.9629,8.9629,73800.0
2012-07-03 11:40:00,11.45,11.45,11.43,11.43,166200.0,8.9629,8.9629,8.9473,8.9473,166200.0
2012-07-03 11:45:00,11.43,11.43,11.43,11.43,101400.0,8.9473,8.9473,8.9473,8.9473,101400.0
2012-07-03 11:50:00,11.43,11.44,11.43,11.44,54400.0,8.9473,8.9551,8.9473,8.9551,54400.0
2012-07-03 11:55:00,11.44,11.45,11.43,11.45,64200.0,8.9551,8.9629,8.9473,8.9629,64200.0
2012-07-03 12:00:00,11.45,11.45,11.44,11.45,64000.0,8.9629,8.9629,8.9551,8.9629,64000.0
2012-07-03 12:05:00,11.44,11.45,11.44,11.45,126000.0,8.9551,8.9629,8.9551,8.9629,126000.0
2012-07-03 12:10:00,11.45,11.45,11.43,11.43,186400.0,8.9629,8.9629,8.9473,8.9473,186400.0
2012-07-03 12:15:00,11.44,11.44,11.42,11.42,133400.0,8.9551,8.9551,8.9394,8.9394,133400.0
2012-07-03 12:20:00,11.42,11.43,11.42,11.43,270400.0,8.9394,8.9473,8.9394,8.9473,270400.0
2012-07-03 12:25:00,11.43,11.43,11.43,11.43,100200.0,8.9473,8.9473,8.9473,8.9473,100200.0
2012-07-03 12:30:00,11.43,11.43,11.42,11.43,143200.0,8.9473,8.9473,8.9394,8.9473,143200.0
2012-07-03 12:35:00,11.42,11.43,11.42,11.43,142000.0,8.9394,8.9473,8.9394,8.9473,142000.0
2012-07-03 12:40:00,11.43,11.44,11.43,11.44,108000.0,8.9473,8.9551,8.9473,8.9551,108000.0
2012-07-03 12:45:00,11.43,11.44,11.43,11.44,169000.0,8.9473,8.9551,8.9473,8.9551,169000.0
2012-07-03 12:50:00,11.43,11.44,11.43,11.44,206400.0,8.9473,8.9551,8.9473,8.9551,206400.0
2012-07-03 12:55:00,11.44,11.45,11.43,11.45,459000.0,8.9551,8.9629,8.9473,8.9629,459000.0
2012-07-05 09:30:00,11.45,11.46,11.41,11.43,146600.0,8.9629,8.9707,8.9316,8.9473,146600.0
2012-07-05 09:35:00,11.43,11.43,11.37,11.38,182600.0,8.9473,8.9473,8.9003,8.9081,182600.0
2012-07-05 09:40:00,11.38,11.39,11.35,11.35,187800.0,8.9081,8.9159,8.8846,8.8846,187800.0
2012-07-05 09:45:00,11.35,11.36,11.35,11.35,134400.0,8.8846,8.8925,8.8846,8.8846,134400.0
2012-07-05 09:50:00,11.35,11.36,11.34,11.35,95000.0,8.8846,8.8925,8.8768,8.8846,95000.0
2012-07-05 09:55:00,11.35,11.35,11.34,11.34,159400.0,8.8846,8.8846,8.8768,8.8768,159400.0
2012-07-05 10:00:00,11.34,11.35,11.33,11.33,113000.0,8.8768,8.8846,8.869,8.869,113000.0
2012-07-05 10:05:00,11.33,11.34,11.32,11.33,217600.0,8.869,8.8768,8.8611,8.869,217600.0
2012-07-05 10:10:00,11.33,11.33,11.31,11.31,132800.0,8.869,8.869,8.8533,8.8533,132800.0
2012-07-05 10:15:00,11.31,11.31,11.3,11.31,106200.0,8.8533,8.8533,8.8455,8.8533,106200.0
2012-07-05 10:20:00,11.31,11.31,11.3,11.31,108800.0,8.8533,8.8533,8.8455,8.8533,108800.0
2012-07-05 10:25:00,11.31,11.33,11.31,11.31,316400.0,8.8533,8.869,8.8533,8.8533,316400.0
2012-07-05 10:30:00,11.31,11.33,11.31,11.32,151200.0,8.8533,8.869,8.8533,8.8611,151200.0
2012-07-05 10:35:00,11.32,11.34,11.31,11.33,147000.0,8.8611,8.8768,8.8533,8.869,147000.0
2012-07-05 10:40:00,11.33,11.35,11.33,11.34,88600.0,8.869,8.8846,8.869,8.8768,88600.0
2012-07-05 10:45:00,11.35,11.35,11.31,11.31,143600.0,8.8846,8.8846,8.8533,8.8533,143600.0
2012-07-05 10:50:00,11.31,11.33,11.31,11.32,203200.0,8.8533,8.869,8.8533,8.8611,203200.0
2012-07-05 10:55:00,11.33,11.33,11.32,11.33,54400.0,8.869,8.869,8.8611,8.869,54400.0
2012-07-05 11:00:00,11.33,11.34,11.32,11.34,216400.0,8.869,8.8768,8.8611,8.8768,216400.0
2012-07-05 11:05:00,11.34,11.35,11.34,11.35,55800.0,8.8768,8.8846,8.8768,8.8846,55800.0
2012-07-05 11:10:00,11.35,11.35,11.34,11.34,99800.0,8.8846,8.8846,8.8768,8.8768,99800.0
2012-07-05 11:15:00,11.34,11.35,11.34,11.35,69800.0,8.8768,8.8846,8.8768,8.8846,69800.0
2012-07-05 11:20:00,11.35,11.35,11.34,11.35,46600.0,8.8846,8.8846,8.8768,8.8846,46600.0
2012-07-05 11:25:00,11.35,11.35,11.35,11.35,57000.0,8.8846,8.8846,8.8846,8.8846,57000.0
2012-07-05 11:30:00,11.35,11.36,11.34,11.35,160400.0,8.8846,8.8925,8.8768,8.8846,160400.0
2012-07-05 11:35:00,11.35,11.35,11.31,11.31,193600.0,8.8846,8.8846,8.8533,8.8533,193600.0
2012-07-05 11:40:00,11.31,11.33,11.31,11.32,147600.0,8.8533,8.869,8.8533,8.8611,147600.0
2012-07-05 11:45:00,11.32,11.33,11.32,11.33,29400.0,8.8611,8.869,8.8611,8.869,29400.0
2012-07-05 11:50:00,11.33,11.33,11.33,11.33,59800.0,8.869,8.869,8.869,8.869,59800.0
2012-07-05 11:55:00,11.33,11.33,11.31,11.32,137400.0,8.869,8.869,8.8533,8.8611,137400.0
2012-07-05 12:00:00,11.32,11.33,11.31,11.32,120400.0,8.8611,8.869,8.8533,8.8611,120400.0
2012-07-05 12:05:00,11.32,11.33,11.31,11.33,50600.0,8.8611,8.869,8.8533,8.869,50600.0
2012-07-05 12:10:00,11.33,11.34,11.33,11.34,122400.0,8.869,8.8768,8.869,8.8768,122400.0
2012-07-05 12:15:00,11.34,11.35,11.34,11.34,101000.0,8.8768,8.8846,8.8768,8.8768,101000.0
2012-07-05 12:20:00,11.34,11.35,11.34,11.34,94400.0,8.8768,8.8846,8.8768,8.8768,94400.0
2012-07-05 12:25:00,11.34,11.34,11.32,11.33,119800.0,8.8768,8.8768,8.8611,8.869,119800.0
2012-07-05 12:30:00,11.33,11.34,11.32,11.33,115000.0,8.869,8.8768,8.8611,8.869,115000.0
2012-07-05 12:35:00,11.33,11.34,11.33,11.34,60800.0,8.869,8.8768,8.869,8.8768,60800.0
2012-07-05 12:40:00,11.34,11.34,11.33,11.34,138000.0,8.8768,8.8768,8.869,8.8768,138000.0
2012-07-05 12:45:00,11.34,11.34,11.32,11.33,92000.0,8.8768,8.8768,8.8611,8.869,92000.0
2012-07-05 12:50:00,11.33,11.33,11.33,11.33,142200.0,8.869,8.869,8.869,8.869,142200.0
2012-07-05 12:55:00,11.33,11.33,11.31,11.33,92000.0,8.869,8.869,8.8533,8.869,92000.0
2012-07-05 13:00:00,11.32,11.34,11.31,11.32,419200.0,8.8611,8.8768,8.8533,8.8611,419200.0
2012-07-05 13:05:00,11.31,11.34,11.31,11.33,492800.0,8.8533,8.8768,8.8533,8.869,492800.0
2012-07-05 13:10:00,11.33,11.35,11.33,11.34,210000.0,8.869,8.8846,8.869,8.8768,210000.0
2012-07-05 13:15:00,11.34,11.35,11.34,11.35,62000.0,8.8768,8.8846,8.8768,8.8846,62000.0
2012-07-05 13:20:00,11.35,11.35,11.34,11.35,61800.0,8.8846,8.8846,8.8768,8.8846,61800.0
2012-07-05 13:25:00,11.35,11.36,11.35,11.35,293600.0,8.8846,8.8925,8.8846,8.8846,293600.0
2012-07-05 13:30:00,11.35,11.35,11.34,11.34,280400.0,8.8846,8.8846,8.8768,8.8768,280400.0
2012-07-05 13:35:00,11.34,11.34,11.33,11.34,174200.0,8.8768,8.8768,8.869,8.8768,174200.0
2012-07-05 13:40:00,11.34,11.34,11.33,11.33,178400.0,8.8768,8.8768,8.869,8.869,178400.0
2012-07-05 13:45:00,11.33,11.34,11.33,11.33,225800.0,8.869,8.8768,8.869,8.869,225800.0
2012-07-05 13:50:00,11.33,11.33,11.32,11.32,76600.0,8.869,8.869,8.8611,8.8611,76600.0
2012-07-05 13:55:00,11.33,11.33,11.32,11.32,148800.0,8.869,8.869,8.8611,8.8611,148800.0
2012-07-05 14:00:00,11.33,11.33,11.32,11.32,72600.0,8.869,8.869,8.8611,8.8611,72600.0
2012-07-05 14:05:00,11.32,11.33,11.31,11.31,157200.0,8.8611,8.869,8.8533,8.8533,157200.0
2012-07-05 14:10:00,11.31,11.31,11.31,11.31,165200.0,8.8533,8.8533,8.8533,8.8533,165200.0
2012-07-05 14:15:00,11.31,11.32,11.31,11.31,174400.0,8.8533,8.8611,8.8533,8.8533,174400.0
2012-07-05 14:20:00,11.31,11.31,11.31,11.31,30200.0,8.8533,8.8533,8.8533,8.8533,30200.0
2012-07-05 14:25:00,11.31,11.32,11.31,11.32,207800.0,8.8533,8.8611,8.8533,8.8611,207800.0
2012-07-05 14:30:00,11.32,11.32,11.31,11.32,114800.0,8.8611,8.8611,8.8533,8.8611,114800.0
2012-07-05 14:35:00,11.32,11.33,11.31,11.32,143400.0,8.8611,8.869,8.8533,8.8611,143400.0
2012-07-05 14:40:00,11.32,11.33,11.31,11.31,190600.0,8.8611,8.869,8.8533,8.8533,190600.0
2012-07-05 14:45:00,11.31,11.32,11.31,11.32,235800.0,8.8533,8.8611,8.8533,8.8611,235800.0
2012-07-05 14:50:00,11.32,11.33,11.31,11.32,192400.0,8.8611,8.869,8.8533,8.8611,192400.0
2012-07-05 14:55:00,11.32,11.32,11.31,11.32,80600.0,8.8611,8.8611,8.8533,8.8611,80600.0
2012-07-05 15:00:00,11.32,11.33,11.32,11.33,162400.0,8.8611,8.869,8.8611,8.869,162400.0
2012-07-05 15:05:00,11.33,11.33,11.32,11.33,187800.0,8.869,8.869,8.8611,8.869,187800.0
2012-07-05 15:10:00,11.33,11.33,11.32,11.33,243800.0,8.869,8.869,8.8611,8.869,243800.0
2012-07-05 15:15:00,11.32,11.33,11.32,11.33,185800.0,8.8611,8.869,8.8611,8.869,185800.0
2012-07-05 15:20:00,11.32,11.33,11.32,11.33,170800.0,8.8611,8.869,8.8611,8.869,170800.0
2012-07-05 15:25:00,11.32,11.34,11.32,11.34,354800.0,8.8611,8.8768,8.8611,8.8768,354800.0
2012-07-05 15:30:00,11.34,11.34,11.34,11.34,232800.0,8.8768,8.8768,8.8768,8.8768,232800.0
2012-07-05 15:35:00,11.34,11.35,11.34,11.34,282600.0,8.8768,8.8846,8.8768,8.8768,282600.0
2012-07-05 15:40:00,11.34,11.35,11.33,11.33,450200.0,8.8768,8.8846,8.869,8.869,450200.0
2012-07-05 15:45:00,11.33,11.34,11.32,11.34,254200.0,8.869,8.8768,8.8611,8.8768,254200.0
2012-07-05 15:50:00,11.33,11.34,11.32,11.33,415400.0,8.869,8.8768,8.8611,8.869,415400.0
2012-07-05 15:55:00,11.33,11.33,11.31,11.31,593400.0,8.869,8.869,8.8533,8.8533,593400.0
2012-07-06 09:30:00,11.26,11.34,11.26,11.27,175200.0,8.8142,8.8768,8.8142,8.822,175200.0
2012-07-06 09:35:00,11.26,11.31,11.26,11.29,226800.0,8.8142,8.8533,8.8142,8.8377,226800.0
2012-07-06 09:40:00,11.3,11.34,11.29,11.3,233000.0,8.8455,8.8768,8.8377,8.8455,233000.0
2012-07-06 09:45:00,11.3,11.33,11.29,11.32,434800.0,8.8455,8.869,8.8377,8.8611,434800.0
2012-07-06 09:50:00,11.31,11.35,11.31,11.35,75600.0,8.8533,8.8846,8.8533,8.8846,75600.0
2012-07-06 09:55:00,11.35,11.35,11.31,11.32,256400.0,8.8846,8.8846,8.8533,8.8611,256400.0
2012-07-06 10:00:00,11.32,11.34,11.32,11.34,38200.0,8.8611,8.8768,8.8611,8.8768,38200.0
2012-07-06 10:05:00,11.34,11.34,11.31,11.31,324800.0,8.8768,8.8768,8.8533,8.8533,324800.0
2012-07-06 10:10:00,11.31,11.33,11.31,11.33,135000.0,8.8533,8.869,8.8533,8.869,135000.0
2012-07-06 10:15:00,11.33,11.33,11.31,11.32,311400.0,8.869,8.869,8.8533,8.8611,311400.0
2012-07-06 10:20:00,11.32,11.34,11.31,11.33,76200.0,8.8611,8.8768,8.8533,8.869,76200.0
2012-07-06 10:25:00,11.34,11.34,11.32,11.33,384000.0,8.8768,8.8768,8.8611,8.869,384000.0
2012-07-06 10:30:00,11.34,11.34,11.31,11.33,200400.0,8.8768,8.8768,8.8533,8.869,200400.0
2012-07-06 10:35:00,11.33,11.35,11.33,11.35,117400.0,8.869,8.8846,8.869,8.8846,117400.0
2012-07-06 10:40:00,11.35,11.36,11.34,11.34,254800.0,8.8846,8.8925,8.8768,8.8768,254800.0
2012-07-06 10:45:00,11.34,11.34,11.33,11.34,78800.0,8.8768,8.8768,8.869,8.8768,78800.0
2012-07-06 10:50:00,11.34,11.35,11.33,11.35,166800.0,8.8768,8.8846,8.869,8.8846,166800.0
2012-07-06 10:55:00,11.35,11.35,11.33,11.33,132200.0,8.8846,8.8846,8.869,8.869,132200.0
2012-07-06 11:00:00,11.34,11.35,11.33,11.35,130200.0,8.8768,8.8846,8.869,8.8846,130200.0
2012-07-06 11:05:00,11.35,11.36,11.35,11.36,136200.0,8.8846,8.8925,8.8846,8.8925,136200.0
2012-07-06 11:10:00,11.36,11.36,11.36,11.36,25000.0,8.8925,8.8925,8.8925,8.8925,25000.0
2012-07-06 11:15:00,11.36,11.38,11.36,11.38,77600.0,8.8925,8.9081,8.8925,8.9081,77600.0
2012-07-06 11:20:00,11.38,11.38,11.36,11.36,188000.0,8.9081,8.9081,8.8925,8.8925,188000.0
2012-07-06 11:25:00,11.36,11.36,11.35,11.36,110400.0,8.8925,8.8925,8.8846,8.8925,110400.0
2012-07-06 11:30:00,11.36,11.37,11.35,11.36,185600.0,8.8925,8.9003,8.8846,8.8925,185600.0
2012-07-06 11:35:00,11.35,11.37,11.35,11.37,57800.0,8.8846,8.9003,8.8846,8.9003,57800.0
2012-07-06 11:40:00,11.37,11.37,11.36,11.37,49800.0,8.9003,8.9003,8.8925,8.9003,49800.0
2012-07-06 11:45:00,11.37,11.38,11.37,11.38,17800.0,8.9003,8.9081,8.9003,8.9081,17800.0
2012-07-06 11:50:00,11.38,11.38,11.36,11.36,108200.0,8.9081,8.9081,8.8925,8.8925,108200.0
2012-07-06 11:55:00,11.36,11.36,11.35,11.36,359000.0,8.8925,8.8925,8.8846,8.8925,359000.0
2012-07-06 12:00:00,11.35,11.36,11.35,11.35,73600.0,8.8846,8.8925,8.8846,8.8846,73600.0
2012-07-06 12:05:00,11.35,11.36,11.35,11.36,88600.0,8.8846,8.8925,8.8846,8.8925,88600.0
2012-07-06 12:10:00,11.36,11.36,11.36,11.36,28400.0,8.8925,8.8925,8.8925,8.8925,28400.0
2012-07-06 12:15:00,11.36,11.37,11.36,11.37,59200.0,8.8925,8.9003,8.8925,8.9003,59200.0
2012-07-06 12:20:00,11.37,11.37,11.36,11.36,39400.0,8.9003,8.9003,8.8925,8.8925,39400.0
2012-07-06 12:25:00,11.37,11.37,11.35,11.35,273600.0,8.9003,8.9003,8.8846,8.8846,273600.0
2012-07-06 12:30:00,11.35,11.36,11.35,11.36,71000.0,8.8846,8.8925,8.8846,8.8925,71000.0
2012-07-06 12:35:00,11.36,11.36,11.35,11.36,25800.0,8.8925,8.8925,8.8846,8.8925,25800.0
2012-07-06 12:40:00,11.36,11.37,11.36,11.37,113200.0,8.8925,8.9003,8.8925,8.9003,113200.0
2012-07-06 12:45:00,11.37,11.38,11.37,11.37,85000.0,8.9003,8.9081,8.9003,8.9003,85000.0
2012-07-06 12:50:00,11.38,11.38,11.37,11.38,73400.0,8.9081,8.9081,8.9003,8.9081,73400.0
2012-07-06 12:55:00,11.38,11.38,11.37,11.38,14000.0,8.9081,8.9081,8.9003,8.9081,14000.0
2012-07-06 13:00:00,11.38,11.38,11.37,11.38,14600.0,8.9081,8.9081,8.9003,8.9081,14600.0
2012-07-06 13:05:00,11.37,11.38,11.37,11.38,61600.0,8.9003,8.9081,8.9003,8.9081,61600.0
2012-07-06 13:10:00,11.38,11.38,11.37,11.37,225200.0,8.9081,8.9081,8.9003,8.9003,225200.0
2012-07-06 13:15:00,11.36,11.38,11.36,11.38,289400.0,8.8925,8.9081,8.8925,8.9081,289400.0
2012-07-06 13:20:00,11.38,11.38,11.37,11.38,25600.0,8.9081,8.9081,8.9003,8.9081,25600.0
2012-07-06 13:25:00,11.38,11.38,11.37,11.38,42400.0,8.9081,8.9081,8.9003,8.9081,42400.0
2012-07-06 13:30:00,11.37,11.38,11.37,11.38,314000.0,8.9003,8.9081,8.9003,8.9081,314000.0
2012-07-06 13:35:00,11.37,11.38,11.37,11.37,24800.0,8.9003,8.9081,8.9003,8.9003,24800.0
2012-07-06 13:40:00,11.37,11.37,11.36,11.37,89800.0,8.9003,8.9003,8.8925,8.9003,89800.0
2012-07-06 13:45:00,11.36,11.36,11.36,11.36,12000.0,8.8925,8.8925,8.8925,8.8925,12000.0
2012-07-06 13:50:00,11.36,11.37,11.36,11.37,117600.0,8.8925,8.9003,8.8925,8.9003,117600.0
2012-07-06 13:55:00,11.37,11.38,11.36,11.37,82200.0,8.9003,8.9081,8.8925,8.9003,82200.0
2012-07-06 14:00:00,11.37,11.37,11.36,11.36,25600.0,8.9003,8.9003,8.8925,8.8925,25600.0
2012-07-06 14:05:00,11.36,11.37,11.35,11.35,59400.0,8.8925,8.9003,8.8846,8.8846,59400.0
2012-07-06 14:10:00,11.35,11.36,11.34,11.34,139400.0,8.8846,8.8925,8.8768,8.8768,139400.0
2012-07-06 14:15:00,11.34,11.35,11.33,11.34,109800.0,8.8768,8.8846,8.869,8.8768,109800.0
2012-07-06 14:20:00,11.33,11.35,11.33,11.35,57600.0,8.869,8.8846,8.869,8.8846,57600.0
2012-07-06 14:25:00,11.35,11.37,11.35,11.37,262400.0,8.8846,8.9003,8.8846,8.9003,262400.0
2012-07-06 14:30:00,11.37,11.38,11.37,11.38,213000.0,8.9003,8.9081,8.9003,8.9081,213000.0
2012-07-06 14:35:00,11.38,11.38,11.37,11.37,415600.0,8.9081,8.9081,8.9003,8.9003,415600.0
2012-07-06 14:40:00,11.38,11.38,11.37,11.38,59400.0,8.9081,8.9081,8.9003,8.9081,59400.0
2012-07-06 14:45:00,11.38,11.38,11.37,11.38,80600.0,8.9081,8.9081,8.9003,8.9081,80600.0
2012-07-06 14:50:00,11.38,11.38,11.37,11.38,97200.0,8.9081,8.9081,8.9003,8.9081,97200.0
2012-07-06 14:55:00,11.38,11.38,11.38,11.38,19200.0,8.9081,8.9081,8.9081,8.9081,19200.0
2012-07-06 15:00:00,11.38,11.38,11.38,11.38,57200.0,8.9081,8.9081,8.9081,8.9081,57200.0
2012-07-06 15:05:00,11.38,11.39,11.38,11.39,62200.0,8.9081,8.9159,8.9081,8.9159,62200.0
2012-07-06 15:10:00,11.39,11.4,11.38,11.4,77400.0,8.9159,8.9238,8.9081,8.9238,77400.0
2012-07-06 15:15:00,11.4,11.4,11.38,11.38,192800.0,8.9238,8.9238,8.9081,8.9081,192800.0
2012-07-06 15:20:00,11.38,11.38,11.38,11.38,121600.0,8.9081,8.9081,8.9081,8.9081,121600.0
2012-07-06 15:25:00,11.38,11.38,11.37,11.38,127000.0,8.9081,8.9081,8.9003,8.9081,127000.0
2012-07-06 15:30:00,11.38,11.4,11.38,11.4,154800.0,8.9081,8.9238,8.9081,8.9238,154800.0
2012-07-06 15:35:00,11.4,11.4,11.38,11.38,197400.0,8.9238,8.9238,8.9081,8.9081,197400.0
2012-07-06 15:40:00,11.38,11.39,11.38,11.39,106200.0,8.9081,8.9159,8.9081,8.9159,106200.0
2012-07-06 15:45:00,11.39,11.42,11.38,11.4,457400.0,8.9159,8.9394,8.9081,8.9238,457400.0
2012-07-06 15:50:00,11.4,11.4,11.39,11.4,282600.0,8.9238,8.9238,8.9159,8.9238,282600.0
2012-07-06 15:55:00,11.4,11.42,11.39,11.4,669800.0,8.9238,8.9394,8.9159,8.9238,669800.0
2012-07-09 09:30:00,11.38,11.43,11.37,11.4,126200.0,8.9081,8.9473,8.9003,8.9238,126200.0
2012-07-09 09:35:00,11.4,11.4,11.38,11.4,87800.0,8.9238,8.9238,8.9081,8.9238,87800.0
2012-07-09 09:40:00,11.4,11.41,11.38,11.41,203000.0,8.9238,8.9316,8.9081,8.9316,203000.0
2012-07-09 09:45:00,11.41,11.42,11.4,11.41,121600.0,8.9316,8.9394,8.9238,8.9316,121600.0
2012-07-09 09:50:00,11.41,11.41,11.39,11.41,126000.0,8.9316,8.9316,8.9159,8.9316,126000.0
2012-07-09 09:55:00,11.41,11.41,11.4,11.4,96200.0,8.9316,8.9316,8.9238,8.9238,96200.0
2012-07-09 10:00:00,11.4,11.41,11.39,11.4,185000.0,8.9238,8.9316,8.9159,8.9238,185000.0
2012-07-09 10:05:00,11.4,11.4,11.37,11.38,150600.0,8.9238,8.9238,8.9003,8.9081,150600.0
2012-07-09 10:10:00,11.38,11.39,11.37,11.38,121200.0,8.9081,8.9159,8.9003,8.9081,121200.0
2012-07-09 10:15:00,11.39,11.39,11.36,11.36,148200.0,8.9159,8.9159,8.8925,8.8925,148200.0
2012-07-09 10:20:00,11.36,11.36,11.35,11.36,143400.0,8.8925,8.8925,8.8846,8.8925,143400.0
2012-07-09 10:25:00,11.36,11.37,11.34,11.34,163800.0,8.8925,8.9003,8.8768,8.8768,163800.0
2012-07-09 10:30:00,11.34,11.35,11.31,11.31,174000.0,8.8768,8.8846,8.8533,8.8533,174000.0
2012-07-09 10:35:00,11.31,11.36,11.31,11.34,259000.0,8.8533,8.8925,8.8533,8.8768,259000.0
2012-07-09 10:40:00,11.35,11.36,11.34,11.35,137600.0,8.8846,8.8925,8.8768,8.8846,137600.0
2012-07-09 10:45:00,11.35,11.36,11.33,11.36,191800.0,8.8846,8.8925,8.869,8.8925,191800.0
2012-07-09 10:50:00,11.36,11.38,11.35,11.36,363400.0,8.8925,8.9081,8.8846,8.8925,363400.0
2012-07-09 10:55:00,11.36,11.37,11.35,11.37,178600.0,8.8925,8.9003,8.8846,8.9003,178600.0
2012-07-09 11:00:00,11.36,11.38,11.36,11.37,116400.0,8.8925,8.9081,8.8925,8.9003,116400.0
2012-07-09 11:05:00,11.37,11.38,11.36,11.36,104200.0,8.9003,8.9081,8.8925,8.8925,104200.0
2012-07-09 11:10:00,11.36,11.36,11.34,11.35,283200.0,8.8925,8.8925,8.8768,8.8846,283200.0
2012-07-09 11:15:00,11.35,11.36,11.34,11.35,64800.0,8.8846,8.8925,8.8768,8.8846,64800.0
2012-07-09 11:20:00,11.35,11.35,11.32,11.33,167000.0,8.8846,8.8846,8.8611,8.869,167000.0
2012-07-09 11:25:00,11.33,11.34,11.32,11.32,103400.0,8.869,8.8768,8.8611,8.8611,103400.0
2012-07-09 11:30:00,11.32,11.33,11.3,11.31,82200.0,8.8611,8.869,8.8455,8.8533,82200.0
2012-07-09 11:35:00,11.3,11.31,11.29,11.3,186200.0,8.8455,8.8533,8.8377,8.8455,186200.0
2012-07-09 11:40:00,11.3,11.31,11.3,11.31,120000.0,8.8455,8.8533,8.8455,8.8533,120000.0
2012-07-09 11:45:00,11.3,11.31,11.3,11.31,68200.0,8.8455,8.8533,8.8455,8.8533,68200.0
2012-07-09 11:50:00,11.31,11.31,11.29,11.3,129000.0,8.8533,8.8533,8.8377,8.8455,129000.0
2012-07-09 11:55:00,11.3,11.31,11.28,11.28,334000.0,8.8455,8.8533,8.8298,8.8298,334000.0
2012-07-09 12:00:00,11.29,11.29,11.28,11.28,68800.0,8.8377,8.8377,8.8298,8.8298,68800.0
2012-07-09 12:05:00,11.28,11.28,11.27,11.27,68200.0,8.8298,8.8298,8.822,8.822,68200.0
2012-07-09 12:10:00,11.28,11.29,11.27,11.29,101600.0,8.8298,8.8377,8.822,8.8377,101600.0
2012-07-09 12:15:00,11.29,11.29,11.28,11.29,108400.0,8.8377,8.8377,8.8298,8.8377,108400.0
2012-07-09 12:20:00,11.29,11.3,11.28,11.3,121800.0,8.8377,8.8455,8.8298,8.8455,121800.0
2012-07-09 12:25:00,11.3,11.3,11.28,11.28,367200.0,8.8455,8.8455,8.8298,8.8298,367200.0
2012-07-09 12:30:00,11.28,11.29,11.28,11.28,69800.0,8.8298,8.8377,8.8298,8.8298,69800.0
2012-07-09 12:35:00,11.29,11.29,11.28,11.28,69800.0,8.8377,8.8377,8.8298,8.8298,69800.0
2012-07-09 12:40:00,11.28,11.28,11.27,11.27,47200.0,8.8298,8.8298,8.822,8.822,47200.0
2012-07-09 12:45:00,11.27,11.27,11.27,11.27,38400.0,8.822,8.822,8.822,8.822,38400.0
2012-07-09 12:50:00,11.27,11.28,11.26,11.27,83000.0,8.822,8.8298,8.8142,8.822,83000.0
2012-07-09 12:55:00,11.28,11.28,11.25,11.26,210600.0,8.8298,8.8298,8.8063,8.8142,210600.0
2012-07-09 13:00:00,11.26,11.28,11.26,11.28,65800.0,8.8142,8.8298,8.8142,8.8298,65800.0
2012-07-09 13:05:00,11.28,11.28,11.26,11.27,62000.0,8.8298,8.8298,8.8142,8.822,62000.0
2012-07-09 13:10:00,11.26,11.26,11.25,11.26,112400.0,8.8142,8.8142,8.8063,8.8142,112400.0
2012-07-09 13:15:00,11.26,11.26,11.24,11.25,177800.0,8.8142,8.8142,8.7985,8.8063,177800.0
2012-07-09 13:20:00,11.24,11.24,11.23,11.23,90600.0,8.7985,8.7985,8.7907,8.7907,90600.0
2012-07-09 13:25:00,11.23,11.24,11.22,11.22,173200.0,8.7907,8.7985,8.7829,8.7829,173200.0
2012-07-09 13:30:00,11.22,11.22,11.22,11.22,52800.0,8.7829,8.7829,8.7829,8.7829,52800.0
2012-07-09 13:35:00,11.22,11.24,11.22,11.23,197400.0,8.7829,8.7985,8.7829,8.7907,197400.0
2012-07-09 13:40:00,11.24,11.25,11.23,11.23,150000.0,8.7985,8.8063,8.7907,8.7907,150000.0
2012-07-09 13:45:00,11.23,11.23,11.22,11.22,180000.0,8.7907,8.7907,8.7829,8.7829,180000.0
2012-07-09 13:50:00,11.22,11.22,11.21,11.21,120800.0,8.7829,8.7829,8.775,8.775,120800.0
2012-07-09 13:55:00,11.21,11.22,11.21,11.22,99400.0,8.775,8.7829,8.775,8.7829,99400.0
2012-07-09 14:00:00,11.22,11.22,11.19,11.2,307800.0,8.7829,8.7829,8.7594,8.7672,307800.0
2012-07-09 14:05:00,11.2,11.2,11.2,11.2,69200.0,8.7672,8.7672,8.7672,8.7672,69200.0
2012-07-09 14:10:00,11.2,11.2,11.2,11.2,66800.0,8.7672,8.7672,8.7672,8.7672,66800.0
2012-07-09 14:15:00,11.2,11.2,11.19,11.19,118800.0,8.7672,8.7672,8.7594,8.7594,118800.0
2012-07-09 14:20:00,11.19,11.21,11.19,11.21,171600.0,8.7594,8.775,8.7594,8.775,171600.0
2012-07-09 14:25:00,11.21,11.21,11.19,11.2,86400.0,8.775,8.775,8.7594,8.7672,86400.0
2012-07-09 14:30:00,11.2,11.2,11.18,11.19,179600.0,8.7672,8.7672,8.7516,8.7594,179600.0
2012-07-09 14:35:00,11.19,11.19,11.18,11.19,53600.0,8.7594,8.7594,8.7516,8.7594,53600.0
2012-07-09 14:40:00,11.19,11.19,11.17,11.17,184600.0,8.7594,8.7594,8.7437,8.7437,184600.0
2012-07-09 14:45:00,11.17,11.17,11.16,11.16,109400.0,8.7437,8.7437,8.7359,8.7359,109400.0
2012-07-09 14:50:00,11.16,11.17,11.16,11.17,54800.0,8.7359,8.7437,8.7359,8.7437,54800.0
2012-07-09 14:55:00,11.17,11.2,11.16,11.2,263600.0,8.7437,8.7672,8.7359,8.7672,263600.0
2012-07-09 15:00:00,11.2,11.21,11.19,11.2,302400.0,8.7672,8.775,8.7594,8.7672,302400.0
2012-07-09 15:05:00,11.2,11.21,11.19,11.2,317400.0,8.7672,8.775,8.7594,8.7672,317400.0
2012-07-09 15:10:00,11.21,11.21,11.19,11.19,192000.0,8.775,8.775,8.7594,8.7594,192000.0
2012-07-09 15:15:00,11.19,11.22,11.19,11.22,161000.0,8.7594,8.7829,8.7594,8.7829,161000.0
2012-07-09 15:20:00,11.22,11.22,11.21,11.22,193600.0,8.7829,8.7829,8.775,8.7829,193600.0
2012-07-09 15:25:00,11.22,11.24,11.22,11.24,175000.0,8.7829,8.7985,8.7829,8.7985,175000.0
2012-07-09 15:30:00,11.24,11.25,11.24,11.24,185400.0,8.7985,8.8063,8.7985,8.7985,185400.0
2012-07-09 15:35:00,11.24,11.24,11.22,11.23,201400.0,8.7985,8.7985,8.7829,8.7907,201400.0
2012-07-09 15:40:00,11.22,11.23,11.22,11.22,270200.0,8.7829,8.7907,8.7829,8.7829,270200.0
2012-07-09 15:45:00,11.22,11.22,11.21,11.22,175400.0,8.7829,8.7829,8.775,8.7829,175400.0
2012-07-09 15:50:00,11.22,11.24,11.22,11.24,417600.0,8.7829,8.7985,8.7829,8.7985,417600.0
2012-07-09 15:55:00,11.23,11.24,11.22,11.23,492400.0,8.7907,8.7985,8.7829,8.7907,492400.0
2012-07-10 09:30:00,11.27,11.35,11.25,11.34,386800.0,8.822,8.8846,8.8063,8.8768,386800.0
2012-07-10 09:35:00,11.34,11.38,11.34,11.37,149800.0,8.8768,8.9081,8.8768,8.9003,149800.0
2012-07-10 09:40:00,11.38,11.38,11.37,11.38,193600.0,8.9081,8.9081,8.9003,8.9081,193600.0
2012-07-10 09:45:00,11.38,11.38,11.35,11.36,140200.0,8.9081,8.9081,8.8846,8.8925,140200.0
2012-07-10 09:50:00,11.36,11.36,11.35,11.36,88200.0,8.8925,8.8925,8.8846,8.8925,88200.0
2012-07-10 09:55:00,11.35,11.37,11.35,11.37,144000.0,8.8846,8.9003,8.8846,8.9003,144000.0
2012-07-10 10:00:00,11.37,11.37,11.35,11.35,168000.0,8.9003,8.9003,8.8846,8.8846,168000.0
2012-07-10 10:05:00,11.35,11.35,11.31,11.31,96000.0,8.8846,8.8846,8.8533,8.8533,96000.0
2012-07-10 10:10:00,11.31,11.34,11.31,11.34,72800.0,8.8533,8.8768,8.8533,8.8768,72800.0
2012-07-10 10:15:00,11.33,11.35,11.33,11.33,125200.0,8.869,8.8846,8.869,8.869,125200.0
2012-07-10 10:20:00,11.33,11.33,11.3,11.3,268400.0,8.869,8.869,8.8455,8.8455,268400.0
2012-07-10 10:25:00,11.3,11.3,11.29,11.29,99200.0,8.8455,8.8455,8.8377,8.8377,99200.0
2012-07-10 10:30:00,11.29,11.3,11.27,11.28,282400.0,8.8377,8.8455,8.822,8.8298,282400.0
2012-07-10 10:35:00,11.28,11.28,11.26,11.27,370400.0,8.8298,8.8298,8.8142,8.822,370400.0
2012-07-10 10:40:00,11.27,11.28,11.26,11.27,230400.0,8.822,8.8298,8.8142,8.822,230400.0
2012-07-10 10:45:00,11.28,11.29,11.27,11.28,408800.0,8.8298,8.8377,8.822,8.8298,408800.0
2012-07-10 10:50:00,11.28,11.29,11.27,11.28,274800.0,8.8298,8.8377,8.822,8.8298,274800.0
2012-07-10 10:55:00,11.28,11.29,11.27,11.29,247800.0,8.8298,8.8377,8.822,8.8377,247800.0
2012-07-10 11:00:00,11.29,11.29,11.27,11.28,181400.0,8.8377,8.8377,8.822,8.8298,181400.0
2012-07-10 11:05:00,11.28,11.28,11.27,11.27,199000.0,8.8298,8.8298,8.822,8.822,199000.0
2012-07-10 11:10:00,11.27,11.27,11.24,11.24,303400.0,8.822,8.822,8.7985,8.7985,303400.0
2012-07-10 11:15:00,11.24,11.27,11.23,11.27,189000.0,8.7985,8.822,8.7907,8.822,189000.0
2012-07-10 11:20:00,11.27,11.29,11.27,11.29,69600.0,8.822,8.8377,8.822,8.8377,69600.0
2012-07-10 11:25:00,11.29,11.29,11.27,11.28,87400.0,8.8377,8.8377,8.822,8.8298,87400.0
2012-07-10 11:30:00,11.27,11.28,11.27,11.27,98200.0,8.822,8.8298,8.822,8.822,98200.0
2012-07-10 11:35:00,11.27,11.27,11.26,11.27,51400.0,8.822,8.822,8.8142,8.822,51400.0
2012-07-10 11:40:00,11.27,11.27,11.27,11.27,147600.0,8.822,8.822,8.822,8.822,147600.0
2012-07-10 11:45:00,11.27,11.29,11.27,11.29,145000.0,8.822,8.8377,8.822,8.8377,145000.0
2012-07-10 11:50:00,11.29,11.31,11.29,11.31,147600.0,8.8377,8.8533,8.8377,8.8533,147600.0
2012-07-10 11:55:00,11.31,11.34,11.31,11.32,506200.0,8.8533,8.8768,8.8533,8.8611,506200.0
2012-07-10 12:00:00,11.32,11.34,11.31,11.34,547600.0,8.8611,8.8768,8.8533,8.8768,547600.0
2012-07-10 12:05:00,11.34,11.35,11.33,11.35,174200.0,8.8768,8.8846,8.869,8.8846,174200.0
2012-07-10 12:10:00,11.35,11.35,11.34,11.35,77600.0,8.8846,8.8846,8.8768,8.8846,77600.0
2012-07-10 12:15:00,11.35,11.35,11.35,11.35,77400.0,8.8846,8.8846,8.8846,8.8846,77400.0
2012-07-10 12:20:00,11.35,11.36,11.35,11.36,109800.0,8.8846,8.8925,8.8846,8.8925,109800.0
2012-07-10 12:25:00,11.36,11.36,11.35,11.35,81200.0,8.8925,8.8925,8.8846,8.8846,81200.0
2012-07-10 12:30:00,11.35,11.35,11.35,11.35,58600.0,8.8846,8.8846,8.8846,8.8846,58600.0
2012-07-10 12:35:00,11.35,11.36,11.34,11.35,120400.0,8.8846,8.8925,8.8768,8.8846,120400.0
2012-07-10 12:40:00,11.36,11.36,11.35,11.35,53400.0,8.8925,8.8925,8.8846,8.8846,53400.0
2012-07-10 12:45:00,11.35,11.36,11.35,11.35,78400.0,8.8846,8.8925,8.8846,8.8846,78400.0
2012-07-10 12:50:00,11.35,11.36,11.35,11.36,196800.0,8.8846,8.8925,8.8846,8.8925,196800.0
2012-07-10 12:55:00,11.36,11.36,11.35,11.36,27400.0,8.8925,8.8925,8.8846,8.8925,27400.0
2012-07-10 13:00:00,11.35,11.36,11.34,11.35,379800.0,8.8846,8.8925,8.8768,8.8846,379800.0
2012-07-10 13:05:00,11.34,11.36,11.34,11.35,253600.0,8.8768,8.8925,8.8768,8.8846,253600.0
2012-07-10 13:10:00,11.35,11.36,11.35,11.36,177800.0,8.8846,8.8925,8.8846,8.8925,177800.0
2012-07-10 13:15:00,11.35,11.36,11.35,11.35,13000.0,8.8846,8.8925,8.8846,8.8846,13000.0
2012-07-10 13:20:00,11.35,11.36,11.34,11.34,176800.0,8.8846,8.8925,8.8768,8.8768,176800.0
2012-07-10 13:25:00,11.34,11.34,11.33,11.33,67400.0,8.8768,8.8768,8.869,8.869,67400.0
2012-07-10 13:30:00,11.33,11.33,11.33,11.33,79000.0,8.869,8.869,8.869,8.869,79000.0
2012-07-10 13:35:00,11.33,11.34,11.33,11.33,227000.0,8.869,8.8768,8.869,8.869,227000.0
2012-07-10 13:40:00,11.33,11.34,11.33,11.34,62600.0,8.869,8.8768,8.869,8.8768,62600.0
2012-07-10 13:45:00,11.33,11.34,11.33,11.34,140600.0,8.869,8.8768,8.869,8.8768,140600.0
2012-07-10 13:50:00,11.33,11.35,11.33,11.35,48000.0,8.869,8.8846,8.869,8.8846,48000.0
2012-07-10 13:55:00,11.35,11.36,11.35,11.36,76400.0,8.8846,8.8925,8.8846,8.8925,76400.0
2012-07-10 14:00:00,11.36,11.37,11.35,11.36,102200.0,8.8925,8.9003,8.8846,8.8925,102200.0
2012-07-10 14:05:00,11.36,11.37,11.36,11.37,40800.0,8.8925,8.9003,8.8925,8.9003,40800.0
2012-07-10 14:10:00,11.36,11.37,11.36,11.37,90200.0,8.8925,8.9003,8.8925,8.9003,90200.0
2012-07-10 14:15:00,11.36,11.36,11.33,11.34,125200.0,8.8925,8.8925,8.869,8.8768,125200.0
2012-07-10 14:20:00,11.33,11.34,11.31,11.33,273400.0,8.869,8.8768,8.8533,8.869,273400.0
2012-07-10 14:25:00,11.33,11.34,11.33,11.33,45200.0,8.869,8.8768,8.869,8.869,45200.0
2012-07-10 14:30:00,11.33,11.33,11.32,11.32,112000.0,8.869,8.869,8.8611,8.8611,112000.0
2012-07-10 14:35:00,11.33,11.34,11.32,11.34,173000.0,8.869,8.8768,8.8611,8.8768,173000.0
2012-07-10 14:40:00,11.34,11.35,11.33,11.34,187200.0,8.8768,8.8846,8.869,8.8768,187200.0
2012-07-10 14:45:00,11.34,11.35,11.33,11.34,130000.0,8.8768,8.8846,8.869,8.8768,130000.0
2012-07-10 14:50:00,11.34,11.34,11.33,11.34,83800.0,8.8768,8.8768,8.869,8.8768,83800.0
2012-07-10 14:55:00,11.34,11.34,11.33,11.34,97200.0,8.8768,8.8768,8.869,8.8768,97200.0
2012-07-10 15:00:00,11.34,11.37,11.33,11.37,259600.0,8.8768,8.9003,8.869,8.9003,259600.0
2012-07-10 15:05:00,11.36,11.37,11.34,11.36,579200.0,8.8925,8.9003,8.8768,8.8925,579200.0
2012-07-10 15:10:00,11.36,11.37,11.35,11.36,294000.0,8.8925,8.9003,8.8846,8.8925,294000.0
2012-07-10 15:15:00,11.37,11.38,11.35,11.37,281200.0,8.9003,8.9081,8.8846,8.9003,281200.0
2012-07-10 15:20:00,11.37,11.38,11.36,11.36,164600.0,8.9003,8.9081,8.8925,8.8925,164600.0
2012-07-10 15:25:00,11.36,11.37,11.36,11.37,189800.0,8.8925,8.9003,8.8925,8.9003,189800.0
2012-07-10 15:30:00,11.37,11.37,11.34,11.34,247800.0,8.9003,8.9003,8.8768,8.8768,247800.0
2012-07-10 15:35:00,11.35,11.35,11.34,11.34,226000.0,8.8846,8.8846,8.8768,8.8768,226000.0
2012-07-10 15:40:00,11.34,11.36,11.34,11.36,299000.0,8.8768,8.8925,8.8768,8.8925,299000.0
2012-07-10 15:45:00,11.36,11.36,11.34,11.35,284000.0,8.8925,8.8925,8.8768,8.8846,284000.0
2012-07-10 15:50:00,11.35,11.35,11.33,11.33,845600.0,8.8846,8.8846,8.869,8.869,845600.0
2012-07-10 15:55:00,11.33,11.34,11.29,11.3,2263800.0,8.869,8.8768,8.8377,8.8455,2263800.0
2012-07-11 09:30:00,11.29,11.31,11.29,11.31,122200.0,8.8377,8.8533,8.8377,8.8533,122200.0
2012-07-11 09:35:00,11.31,11.38,11.31,11.38,149600.0,8.8533,8.9081,8.8533,8.9081,149600.0
2012-07-11 09:40:00,11.38,11.38,11.36,11.37,155400.0,8.9081,8.9081,8.8925,8.9003,155400.0
2012-07-11 09:45:00,11.36,11.4,11.35,11.39,161400.0,8.8925,8.9238,8.8846,8.9159,161400.0
2012-07-11 09:50:00,11.39,11.4,11.38,11.38,112800.0,8.9159,8.9238,8.9081,8.9081,112800.0
2012-07-11 09:55:00,11.38,11.42,11.38,11.4,347800.0,8.9081,8.9394,8.9081,8.9238,347800.0
2012-07-11 10:00:00,11.4,11.43,11.39,11.42,165000.0,8.9238,8.9473,8.9159,8.9394,165000.0
2012-07-11 10:05:00,11.42,11.45,11.42,11.44,398800.0,8.9394,8.9629,8.9394,8.9551,398800.0
2012-07-11 10:10:00,11.44,11.47,11.44,11.46,238600.0,8.9551,8.9786,8.9551,8.9707,238600.0
2012-07-11 10:15:00,11.46,11.46,11.45,11.45,113000.0,8.9707,8.9707,8.9629,8.9629,113000.0
2012-07-11 10:20:00,11.45,11.45,11.43,11.45,209000.0,8.9629,8.9629,8.9473,8.9629,209000.0
2012-07-11 10:25:00,11.45,11.46,11.43,11.45,206400.0,8.9629,8.9707,8.9473,8.9629,206400.0
2012-07-11 10:30:00,11.45,11.45,11.42,11.43,250200.0,8.9629,8.9629,8.9394,8.9473,250200.0
2012-07-11 10:35:00,11.43,11.43,11.41,11.42,118400.0,8.9473,8.9473,8.9316,8.9394,118400.0
2012-07-11 10:40:00,11.42,11.44,11.4,11.44,159000.0,8.9394,8.9551,8.9238,8.9551,159000.0
2012-07-11 10:45:00,11.44,11.44,11.4,11.4,156800.0,8.9551,8.9551,8.9238,8.9238,156800.0
2012-07-11 10:50:00,11.4,11.42,11.4,11.4,89400.0,8.9238,8.9394,8.9238,8.9238,89400.0
2012-07-11 10:55:00,11.4,11.4,11.38,11.38,119000.0,8.9238,8.9238,8.9081,8.9081,119000.0
2012-07-11 11:00:00,11.38,11.42,11.38,11.42,98800.0,8.9081,8.9394,8.9081,8.9394,98800.0
2012-07-11 11:05:00,11.42,11.43,11.41,11.43,259400.0,8.9394,8.9473,8.9316,8.9473,259400.0
2012-07-11 11:10:00,11.43,11.44,11.41,11.42,383200.0,8.9473,8.9551,8.9316,8.9394,383200.0
2012-07-11 11:15:00,11.42,11.43,11.42,11.42,156000.0,8.9394,8.9473,8.9394,8.9394,156000.0
2012-07-11 11:20:00,11.42,11.44,11.4,11.43,226000.0,8.9394,8.9551,8.9238,8.9473,226000.0
2012-07-11 11:25:00,11.43,11.44,11.41,11.42,61600.0,8.9473,8.9551,8.9316,8.9394,61600.0
2012-07-11 11:30:00,11.42,11.44,11.41,11.43,83600.0,8.9394,8.9551,8.9316,8.9473,83600.0
2012-07-11 11:35:00,11.44,11.45,11.43,11.45,212600.0,8.9551,8.9629,8.9473,8.9629,212600.0
2012-07-11 11:40:00,11.45,11.45,11.44,11.44,69600.0,8.9629,8.9629,8.9551,8.9551,69600.0
2012-07-11 11:45:00,11.44,11.45,11.43,11.45,141200.0,8.9551,8.9629,8.9473,8.9629,141200.0
2012-07-11 11:50:00,11.45,11.45,11.43,11.44,174800.0,8.9629,8.9629,8.9473,8.9551,174800.0
2012-07-11 11:55:00,11.44,11.44,11.43,11.44,63600.0,8.9551,8.9551,8.9473,8.9551,63600.0
2012-07-11 12:00:00,11.44,11.44,11.43,11.44,38800.0,8.9551,8.9551,8.9473,8.9551,38800.0
2012-07-11 12:05:00,11.44,11.45,11.44,11.45,108000.0,8.9551,8.9629,8.9551,8.9629,108000.0
2012-07-11 12:10:00,11.45,11.45,11.43,11.43,72200.0,8.9629,8.9629,8.9473,8.9473,72200.0
2012-07-11 12:15:00,11.43,11.43,11.41,11.42,159200.0,8.9473,8.9473,8.9316,8.9394,159200.0
2012-07-11 12:20:00,11.42,11.42,11.4,11.42,193800.0,8.9394,8.9394,8.9238,8.9394,193800.0
2012-07-11 12:25:00,11.41,11.42,11.41,11.42,18800.0,8.9316,8.9394,8.9316,8.9394,18800.0
2012-07-11 12:30:00,11.42,11.43,11.41,11.43,156400.0,8.9394,8.9473,8.9316,8.9473,156400.0
2012-07-11 12:35:00,11.43,11.44,11.43,11.44,206000.0,8.9473,8.9551,8.9473,8.9551,206000.0
2012-07-11 12:40:00,11.44,11.44,11.43,11.43,91800.0,8.9551,8.9551,8.9473,8.9473,91800.0
2012-07-11 12:45:00,11.43,11.44,11.43,11.44,259400.0,8.9473,8.9551,8.9473,8.9551,259400.0
2012-07-11 12:50:00,11.44,11.45,11.43,11.45,319800.0,8.9551,8.9629,8.9473,8.9629,319800.0
2012-07-11 12:55:00,11.45,11.45,11.44,11.45,92800.0,8.9629,8.9629,8.9551,8.9629,92800.0
2012-07-11 13:00:00,11.44,11.45,11.43,11.43,57600.0,8.9551,8.9629,8.9473,8.9473,57600.0
2012-07-11 13:05:00,11.43,11.44,11.43,11.44,120800.0,8.9473,8.9551,8.9473,8.9551,120800.0
2012-07-11 13:10:00,11.44,11.45,11.43,11.44,183400.0,8.9551,8.9629,8.9473,8.9551,183400.0
2012-07-11 13:15:00,11.44,11.44,11.43,11.43,69600.0,8.9551,8.9551,8.9473,8.9473,69600.0
2012-07-11 13:20:00,11.42,11.43,11.42,11.42,137000.0,8.9394,8.9473,8.9394,8.9394,137000.0
2012-07-11 13:25:00,11.42,11.42,11.42,11.42,34000.0,8.9394,8.9394,8.9394,8.9394,34000.0
2012-07-11 13:30:00,11.42,11.42,11.41,11.42,76600.0,8.9394,8.9394,8.9316,8.9394,76600.0
2012-07-11 13:35:00,11.41,11.43,11.41,11.43,322800.0,8.9316,8.9473,8.9316,8.9473,322800.0
2012-07-11 13:40:00,11.43,11.45,11.43,11.45,57800.0,8.9473,8.9629,8.9473,8.9629,57800.0
2012-07-11 13:45:00,11.45,11.45,11.44,11.45,185800.0,8.9629,8.9629,8.9551,8.9629,185800.0
2012-07-11 13:50:00,11.45,11.45,11.44,11.45,71000.0,8.9629,8.9629,8.9551,8.9629,71000.0
2012-07-11 13:55:00,11.45,11.46,11.45,11.45,82400.0,8.9629,8.9707,8.9629,8.9629,82400.0
2012-07-11 14:00:00,11.45,11.46,11.42,11.42,182000.0,8.9629,8.9707,8.9394,8.9394,182000.0
2012-07-11 14:05:00,11.43,11.43,11.4,11.43,382800.0,8.9473,8.9473,8.9238,8.9473,382800.0
2012-07-11 14:10:00,11.43,11.44,11.42,11.44,183400.0,8.9473,8.9551,8.9394,8.9551,183400.0
2012-07-11 14:15:00,11.44,11.44,11.42,11.42,193000.0,8.9551,8.9551,8.9394,8.9394,193000.0
2012-07-11 14:20:00,11.42,11.42,11.38,11.4,140400.0,8.9394,8.9394,8.9081,8.9238,140400.0
2012-07-11 14:25:00,11.4,11.4,11.38,11.39,109800.0,8.9238,8.9238,8.9081,8.9159,109800.0
2012-07-11 14:30:00,11.4,11.4,11.38,11.39,101800.0,8.9238,8.9238,8.9081,8.9159,101800.0
2012-07-11 14:35:00,11.39,11.4,11.39,11.4,75800.0,8.9159,8.9238,8.9159,8.9238,75800.0
2012-07-11 14:40:00,11.4,11.42,11.4,11.42,121800.0,8.9238,8.9394,8.9238,8.9394,121800.0
2012-07-11 14:45:00,11.42,11.42,11.41,11.42,94800.0,8.9394,8.9394,8.9316,8.9394,94800.0
2012-07-11 14:50:00,11.42,11.43,11.41,11.42,151600.0,8.9394,8.9473,8.9316,8.9394,151600.0
2012-07-11 14:55:00,11.42,11.42,11.41,11.42,57200.0,8.9394,8.9394,8.9316,8.9394,57200.0
2012-07-11 15:00:00,11.41,11.43,11.41,11.42,271800.0,8.9316,8.9473,8.9316,8.9394,271800.0
2012-07-11 15:05:00,11.42,11.44,11.41,11.44,214000.0,8.9394,8.9551,8.9316,8.9551,214000.0
2012-07-11 15:10:00,11.44,11.44,11.42,11.42,153400.0,8.9551,8.9551,8.9394,8.9394,153400.0
2012-07-11 15:15:00,11.42,11.42,11.39,11.4,181800.0,8.9394,8.9394,8.9159,8.9238,181800.0
2012-07-11 15:20:00,11.4,11.4,11.38,11.38,46200.0,8.9238,8.9238,8.9081,8.9081,46200.0
2012-07-11 15:25:00,11.38,11.39,11.37,11.37,70600.0,8.9081,8.9159,8.9003,8.9003,70600.0
2012-07-11 15:30:00,11.37,11.4,11.37,11.4,285400.0,8.9003,8.9238,8.9003,8.9238,285400.0
2012-07-11 15:35:00,11.4,11.4,11.38,11.39,123600.0,8.9238,8.9238,8.9081,8.9159,123600.0
2012-07-11 15:40:00,11.39,11.4,11.39,11.4,230200.0,8.9159,8.9238,8.9159,8.9238,230200.0
2012-07-11 15:45:00,11.4,11.43,11.4,11.43,353400.0,8.9238,8.9473,8.9238,8.9473,353400.0
2012-07-11 15:50:00,11.43,11.43,11.42,11.42,306400.0,8.9473,8.9473,8.9394,8.9394,306400.0
2012-07-11 15:55:00,11.42,11.43,11.4,11.4,387800.0,8.9394,8.9473,8.9238,8.9238,387800.0
2012-07-12 09:30:00,10.92,10.97,10.67,10.93,1667000.0,8.548,8.5872,8.3523,8.5559,1667000.0
2012-07-12 09:35:00,10.94,11.09,10.92,11.07,1830200.0,8.5637,8.6811,8.548,8.6654,1830200.0
2012-07-12 09:40:00,11.06,11.12,11.05,11.11,1013400.0,8.6576,8.7046,8.6498,8.6968,1013400.0
2012-07-12 09:45:00,11.11,11.13,11.03,11.05,600200.0,8.6968,8.7124,8.6341,8.6498,600200.0
2012-07-12 09:50:00,11.05,11.08,11.01,11.07,728400.0,8.6498,8.6733,8.6185,8.6654,728400.0
2012-07-12 09:55:00,11.07,11.1,11.03,11.05,657800.0,8.6654,8.6889,8.6341,8.6498,657800.0
2012-07-12 10:00:00,11.05,11.05,11.0,11.01,594200.0,8.6498,8.6498,8.6107,8.6185,594200.0
2012-07-12 10:05:00,11.0,11.03,10.99,10.99,514800.0,8.6107,8.6341,8.6028,8.6028,514800.0
2012-07-12 10:10:00,10.99,11.03,10.98,11.01,589400.0,8.6028,8.6341,8.595,8.6185,589400.0
2012-07-12 10:15:00,11.01,11.03,10.97,11.0,1330800.0,8.6185,8.6341,8.5872,8.6107,1330800.0
2012-07-12 10:20:00,11.01,11.02,10.99,10.99,662400.0,8.6185,8.6263,8.6028,8.6028,662400.0
2012-07-12 10:25:00,11.0,11.0,10.97,10.99,836200.0,8.6107,8.6107,8.5872,8.6028,836200.0
2012-07-12 10:30:00,10.99,11.0,10.97,10.97,704000.0,8.6028,8.6107,8.5872,8.5872,704000.0
2012-07-12 10:35:00,10.98,10.98,10.94,10.97,604000.0,8.595,8.595,8.5637,8.5872,604000.0
2012-07-12 10:40:00,10.97,10.98,10.95,10.97,329600.0,8.5872,8.595,8.5715,8.5872,329600.0
2012-07-12 10:45:00,10.97,10.97,10.92,10.94,388600.0,8.5872,8.5872,8.548,8.5637,388600.0
2012-07-12 10:50:00,10.94,10.95,10.89,10.9,443400.0,8.5637,8.5715,8.5245,8.5324,443400.0
2012-07-12 10:55:00,10.9,10.94,10.9,10.91,572600.0,8.5324,8.5637,8.5324,8.5402,572600.0
2012-07-12 11:00:00,10.91,10.93,10.91,10.93,229800.0,8.5402,8.5559,8.5402,8.5559,229800.0
2012-07-12 11:05:00,10.92,10.95,10.92,10.95,366600.0,8.548,8.5715,8.548,8.5715,366600.0
2012-07-12 11:10:00,10.95,10.95,10.93,10.94,453000.0,8.5715,8.5715,8.5559,8.5637,453000.0
2012-07-12 11:15:00,10.94,10.95,10.92,10.92,218400.0,8.5637,8.5715,8.548,8.548,218400.0
2012-07-12 11:20:00,10.93,10.93,10.9,10.91,781800.0,8.5559,8.5559,8.5324,8.5402,781800.0
2012-07-12 11:25:00,10.91,10.94,10.91,10.94,392200.0,8.5402,8.5637,8.5402,8.5637,392200.0
2012-07-12 11:30:00,10.94,10.95,10.92,10.92,107600.0,8.5637,8.5715,8.548,8.548,107600.0
2012-07-12 11:35:00,10.92,10.94,10.92,10.93,246800.0,8.548,8.5637,8.548,8.5559,246800.0
2012-07-12 11:40:00,10.93,10.93,10.91,10.93,124000.0,8.5559,8.5559,8.5402,8.5559,124000.0
2012-07-12 11:45:00,10.93,10.95,10.93,10.94,151200.0,8.5559,8.5715,8.5559,8.5637,151200.0
2012-07-12 11:50:00,10.94,10.94,10.92,10.92,180400.0,8.5637,8.5637,8.548,8.548,180400.0
2012-07-12 11:55:00,10.92,10.95,10.92,10.94,170200.0,8.548,8.5715,8.548,8.5637,170200.0
2012-07-12 12:00:00,10.95,10.95,10.92,10.94,319600.0,8.5715,8.5715,8.548,8.5637,319600.0
2012-07-12 12:05:00,10.94,10.95,10.94,10.94,463400.0,8.5637,8.5715,8.5637,8.5637,463400.0
2012-07-12 12:10:00,10.94,10.96,10.93,10.96,375800.0,8.5637,8.5793,8.5559,8.5793,375800.0
2012-07-12 12:15:00,10.96,10.96,10.95,10.95,91200.0,8.5793,8.5793,8.5715,8.5715,91200.0
2012-07-12 12:20:00,10.96,10.97,10.95,10.97,111400.0,8.5793,8.5872,8.5715,8.5872,111400.0
2012-07-12 12:25:00,10.97,10.97,10.97,10.97,70400.0,8.5872,8.5872,8.5872,8.5872,70400.0
2012-07-12 12:30:00,10.97,10.99,10.97,10.99,185600.0,8.5872,8.6028,8.5872,8.6028,185600.0
2012-07-12 12:35:00,10.99,10.99,10.96,10.96,130000.0,8.6028,8.6028,8.5793,8.5793,130000.0
2012-07-12 12:40:00,10.96,10.97,10.95,10.97,93400.0,8.5793,8.5872,8.5715,8.5872,93400.0
2012-07-12 12:45:00,10.97,10.97,10.96,10.96,38800.0,8.5872,8.5872,8.5793,8.5793,38800.0
2012-07-12 12:50:00,10.96,10.97,10.95,10.96,86600.0,8.5793,8.5872,8.5715,8.5793,86600.0
2012-07-12 12:55:00,10.96,10.96,10.94,10.95,144600.0,8.5793,8.5793,8.5637,8.5715,144600.0
2012-07-12 13:00:00,10.95,10.97,10.95,10.97,207800.0,8.5715,8.5872,8.5715,8.5872,207800.0
2012-07-12 13:05:00,10.97,10.99,10.97,10.99,95600.0,8.5872,8.6028,8.5872,8.6028,95600.0
2012-07-12 13:10:00,10.99,10.99,10.99,10.99,224800.0,8.6028,8.6028,8.6028,8.6028,224800.0
2012-07-12 13:15:00,10.99,11.01,10.99,10.99,230600.0,8.6028,8.6185,8.6028,8.6028,230600.0
2012-07-12 13:20:00,11.0,11.03,10.99,11.01,120200.0,8.6107,8.6341,8.6028,8.6185,120200.0
2012-07-12 13:25:00,11.01,11.01,10.99,10.99,109200.0,8.6185,8.6185,8.6028,8.6028,109200.0
2012-07-12 13:30:00,10.99,11.01,10.99,11.0,117200.0,8.6028,8.6185,8.6028,8.6107,117200.0
2012-07-12 13:35:00,10.99,11.0,10.99,10.99,122200.0,8.6028,8.6107,8.6028,8.6028,122200.0
2012-07-12 13:40:00,11.0,11.0,10.99,11.0,41800.0,8.6107,8.6107,8.6028,8.6107,41800.0
2012-07-12 13:45:00,11.0,11.03,10.99,11.01,229200.0,8.6107,8.6341,8.6028,8.6185,229200.0
2012-07-12 13:50:00,11.01,11.01,11.0,11.01,180000.0,8.6185,8.6185,8.6107,8.6185,180000.0
2012-07-12 13:55:00,11.0,11.01,10.99,10.99,116400.0,8.6107,8.6185,8.6028,8.6028,116400.0
2012-07-12 14:00:00,10.99,11.0,10.95,10.96,321600.0,8.6028,8.6107,8.5715,8.5793,321600.0
2012-07-12 14:05:00,10.96,10.97,10.96,10.96,386600.0,8.5793,8.5872,8.5793,8.5793,386600.0
2012-07-12 14:10:00,10.96,10.97,10.96,10.96,387200.0,8.5793,8.5872,8.5793,8.5793,387200.0
2012-07-12 14:15:00,10.96,10.97,10.96,10.96,242200.0,8.5793,8.5872,8.5793,8.5793,242200.0
2012-07-12 14:20:00,10.96,10.97,10.96,10.96,106200.0,8.5793,8.5872,8.5793,8.5793,106200.0
2012-07-12 14:25:00,10.96,10.97,10.96,10.96,69000.0,8.5793,8.5872,8.5793,8.5793,69000.0
2012-07-12 14:30:00,10.96,10.97,10.96,10.96,123800.0,8.5793,8.5872,8.5793,8.5793,123800.0
2012-07-12 14:35:00,10.96,10.97,10.96,10.96,109200.0,8.5793,8.5872,8.5793,8.5793,109200.0
2012-07-12 14:40:00,10.96,10.97,10.95,10.97,525200.0,8.5793,8.5872,8.5715,8.5872,525200.0
2012-07-12 14:45:00,10.97,10.98,10.97,10.97,202600.0,8.5872,8.595,8.5872,8.5872,202600.0
2012-07-12 14:50:00,10.97,10.99,10.97,10.97,215400.0,8.5872,8.6028,8.5872,8.5872,215400.0
2012-07-12 14:55:00,10.97,11.0,10.97,10.99,247800.0,8.5872,8.6107,8.5872,8.6028,247800.0
2012-07-12 15:00:00,10.99,10.99,10.96,10.97,179800.0,8.6028,8.6028,8.5793,8.5872,179800.0
2012-07-12 15:05:00,10.97,10.97,10.97,10.97,162400.0,8.5872,8.5872,8.5872,8.5872,162400.0
2012-07-12 15:10:00,10.97,10.99,10.97,10.99,188800.0,8.5872,8.6028,8.5872,8.6028,188800.0
2012-07-12 15:15:00,10.99,11.01,10.99,10.99,301000.0,8.6028,8.6185,8.6028,8.6028,301000.0
2012-07-12 15:20:00,10.99,10.99,10.97,10.99,295200.0,8.6028,8.6028,8.5872,8.6028,295200.0
2012-07-12 15:25:00,10.99,11.01,10.99,10.99,189800.0,8.6028,8.6185,8.6028,8.6028,189800.0
2012-07-12 15:30:00,10.99,11.01,10.99,10.99,336600.0,8.6028,8.6185,8.6028,8.6028,336600.0
2012-07-12 15:35:00,10.99,10.99,10.99,10.99,526400.0,8.6028,8.6028,8.6028,8.6028,526400.0
2012-07-12 15:40:00,10.99,11.0,10.98,10.99,708600.0,8.6028,8.6107,8.595,8.6028,708600.0
2012-07-12 15:45:00,10.99,10.99,10.96,10.97,532000.0,8.6028,8.6028,8.5793,8.5872,532000.0
2012-07-12 15:50:00,10.97,10.99,10.96,10.99,1230000.0,8.5872,8.6028,8.5793,8.6028,1230000.0
2012-07-12 15:55:00,10.99,10.99,10.97,10.98,1981600.0,8.6028,8.6028,8.5872,8.595,1981600.0
2012-07-13 09:30:00,10.97,11.11,10.97,11.11,312000.0,8.5872,8.6968,8.5872,8.6968,312000.0
2012-07-13 09:35:00,11.11,11.13,11.09,11.13,281200.0,8.6968,8.7124,8.6811,8.7124,281200.0
2012-07-13 09:40:00,11.13,11.15,11.11,11.13,228000.0,8.7124,8.7281,8.6968,8.7124,228000.0
2012-07-13 09:45:00,11.13,11.18,11.12,11.12,236800.0,8.7124,8.7516,8.7046,8.7046,236800.0
2012-07-13 09:50:00,11.13,11.13,11.11,11.13,171800.0,8.7124,8.7124,8.6968,8.7124,171800.0
2012-07-13 09:55:00,11.13,11.16,11.13,11.14,173600.0,8.7124,8.7359,8.7124,8.7202,173600.0
2012-07-13 10:00:00,11.14,11.15,11.12,11.14,302000.0,8.7202,8.7281,8.7046,8.7202,302000.0
2012-07-13 10:05:00,11.14,11.16,11.12,11.13,263200.0,8.7202,8.7359,8.7046,8.7124,263200.0
2012-07-13 10:10:00,11.13,11.13,11.12,11.12,136800.0,8.7124,8.7124,8.7046,8.7046,136800.0
2012-07-13 10:15:00,11.13,11.13,11.11,11.11,205600.0,8.7124,8.7124,8.6968,8.6968,205600.0
2012-07-13 10:20:00,11.11,11.13,11.11,11.11,145400.0,8.6968,8.7124,8.6968,8.6968,145400.0
2012-07-13 10:25:00,11.11,11.12,11.11,11.11,227200.0,8.6968,8.7046,8.6968,8.6968,227200.0
2012-07-13 10:30:00,11.12,11.12,11.08,11.09,182600.0,8.7046,8.7046,8.6733,8.6811,182600.0
2012-07-13 10:35:00,11.09,11.09,11.06,11.06,153000.0,8.6811,8.6811,8.6576,8.6576,153000.0
2012-07-13 10:40:00,11.06,11.09,11.06,11.08,172800.0,8.6576,8.6811,8.6576,8.6733,172800.0
2012-07-13 10:45:00,11.07,11.08,11.06,11.08,77800.0,8.6654,8.6733,8.6576,8.6733,77800.0
2012-07-13 10:50:00,11.08,11.08,11.06,11.08,256600.0,8.6733,8.6733,8.6576,8.6733,256600.0
2012-07-13 10:55:00,11.08,11.09,11.06,11.08,130000.0,8.6733,8.6811,8.6576,8.6733,130000.0
2012-07-13 11:00:00,11.07,11.09,11.07,11.09,213000.0,8.6654,8.6811,8.6654,8.6811,213000.0
2012-07-13 11:05:00,11.09,11.11,11.09,11.11,96200.0,8.6811,8.6968,8.6811,8.6968,96200.0
2012-07-13 11:10:00,11.11,11.12,11.11,11.11,106000.0,8.6968,8.7046,8.6968,8.6968,106000.0
2012-07-13 11:15:00,11.11,11.11,11.1,11.1,61800.0,8.6968,8.6968,8.6889,8.6889,61800.0
2012-07-13 11:20:00,11.1,11.11,11.1,11.1,305400.0,8.6889,8.6968,8.6889,8.6889,305400.0
2012-07-13 11:25:00,11.1,11.1,11.08,11.08,233200.0,8.6889,8.6889,8.6733,8.6733,233200.0
2012-07-13 11:30:00,11.08,11.08,11.08,11.08,76600.0,8.6733,8.6733,8.6733,8.6733,76600.0
2012-07-13 11:35:00,11.08,11.08,11.07,11.08,107800.0,8.6733,8.6733,8.6654,8.6733,107800.0
2012-07-13 11:40:00,11.07,11.09,11.07,11.08,181000.0,8.6654,8.6811,8.6654,8.6733,181000.0
2012-07-13 11:45:00,11.08,11.11,11.08,11.1,120800.0,8.6733,8.6968,8.6733,8.6889,120800.0
2012-07-13 11:50:00,11.09,11.1,11.09,11.09,94800.0,8.6811,8.6889,8.6811,8.6811,94800.0
2012-07-13 11:55:00,11.09,11.1,11.09,11.1,143000.0,8.6811,8.6889,8.6811,8.6889,143000.0
2012-07-13 12:00:00,11.09,11.1,11.09,11.09,115400.0,8.6811,8.6889,8.6811,8.6811,115400.0
2012-07-13 12:05:00,11.09,11.1,11.08,11.08,86400.0,8.6811,8.6889,8.6733,8.6733,86400.0
2012-07-13 12:10:00,11.08,11.09,11.06,11.07,202400.0,8.6733,8.6811,8.6576,8.6654,202400.0
2012-07-13 12:15:00,11.07,11.08,11.06,11.07,77600.0,8.6654,8.6733,8.6576,8.6654,77600.0
2012-07-13 12:20:00,11.06,11.07,11.05,11.06,151800.0,8.6576,8.6654,8.6498,8.6576,151800.0
2012-07-13 12:25:00,11.06,11.08,11.06,11.08,70200.0,8.6576,8.6733,8.6576,8.6733,70200.0
2012-07-13 12:30:00,11.07,11.08,11.06,11.06,114800.0,8.6654,8.6733,8.6576,8.6576,114800.0
2012-07-13 12:35:00,11.06,11.06,11.05,11.06,67600.0,8.6576,8.6576,8.6498,8.6576,67600.0
2012-07-13 12:40:00,11.05,11.06,11.05,11.05,36200.0,8.6498,8.6576,8.6498,8.6498,36200.0
2012-07-13 12:45:00,11.05,11.06,11.04,11.04,84200.0,8.6498,8.6576,8.642,8.642,84200.0
2012-07-13 12:50:00,11.04,11.08,11.03,11.03,225400.0,8.642,8.6733,8.6341,8.6341,225400.0
2012-07-13 12:55:00,11.03,11.04,11.03,11.03,39000.0,8.6341,8.642,8.6341,8.6341,39000.0
2012-07-13 13:00:00,11.03,11.03,11.02,11.02,100200.0,8.6341,8.6341,8.6263,8.6263,100200.0
2012-07-13 13:05:00,11.02,11.02,11.02,11.02,35000.0,8.6263,8.6263,8.6263,8.6263,35000.0
2012-07-13 13:10:00,11.02,11.05,11.02,11.03,479600.0,8.6263,8.6498,8.6263,8.6341,479600.0
2012-07-13 13:15:00,11.03,11.04,11.03,11.04,21800.0,8.6341,8.642,8.6341,8.642,21800.0
2012-07-13 13:20:00,11.04,11.04,11.03,11.03,14400.0,8.642,8.642,8.6341,8.6341,14400.0
2012-07-13 13:25:00,11.04,11.04,11.03,11.03,84600.0,8.642,8.642,8.6341,8.6341,84600.0
2012-07-13 13:30:00,11.03,11.04,11.03,11.04,16200.0,8.6341,8.642,8.6341,8.642,16200.0
2012-07-13 13:35:00,11.04,11.05,11.04,11.05,246400.0,8.642,8.6498,8.642,8.6498,246400.0
2012-07-13 13:40:00,11.04,11.05,11.04,11.05,24400.0,8.642,8.6498,8.642,8.6498,24400.0
2012-07-13 13:45:00,11.05,11.05,11.04,11.04,69400.0,8.6498,8.6498,8.642,8.642,69400.0
2012-07-13 13:50:00,11.04,11.05,11.04,11.05,115000.0,8.642,8.6498,8.642,8.6498,115000.0
2012-07-13 13:55:00,11.05,11.05,11.04,11.05,39400.0,8.6498,8.6498,8.642,8.6498,39400.0
2012-07-13 14:00:00,11.05,11.06,11.04,11.06,120600.0,8.6498,8.6576,8.642,8.6576,120600.0
2012-07-13 14:05:00,11.06,11.06,11.05,11.06,392000.0,8.6576,8.6576,8.6498,8.6576,392000.0
2012-07-13 14:10:00,11.06,11.06,11.05,11.06,200200.0,8.6576,8.6576,8.6498,8.6576,200200.0
2012-07-13 14:15:00,11.06,11.08,11.06,11.07,151800.0,8.6576,8.6733,8.6576,8.6654,151800.0
2012-07-13 14:20:00,11.08,11.08,11.06,11.07,411400.0,8.6733,8.6733,8.6576,8.6654,411400.0
2012-07-13 14:25:00,11.07,11.07,11.06,11.07,8200.0,8.6654,8.6654,8.6576,8.6654,8200.0
2012-07-13 14:30:00,11.07,11.08,11.06,11.07,94200.0,8.6654,8.6733,8.6576,8.6654,94200.0
2012-07-13 14:35:00,11.07,11.08,11.06,11.06,77400.0,8.6654,8.6733,8.6576,8.6576,77400.0
2012-07-13 14:40:00,11.06,11.07,11.06,11.06,111000.0,8.6576,8.6654,8.6576,8.6576,111000.0
2012-07-13 14:45:00,11.06,11.07,11.06,11.06,87800.0,8.6576,8.6654,8.6576,8.6576,87800.0
2012-07-13 14:50:00,11.06,11.06,11.06,11.06,126800.0,8.6576,8.6576,8.6576,8.6576,126800.0
2012-07-13 14:55:00,11.06,11.07,11.06,11.06,133600.0,8.6576,8.6654,8.6576,8.6576,133600.0
2012-07-13 15:00:00,11.07,11.08,11.06,11.07,375800.0,8.6654,8.6733,8.6576,8.6654,375800.0
2012-07-13 15:05:00,11.07,11.08,11.06,11.07,42000.0,8.6654,8.6733,8.6576,8.6654,42000.0
2012-07-13 15:10:00,11.06,11.07,11.06,11.07,181200.0,8.6576,8.6654,8.6576,8.6654,181200.0
2012-07-13 15:15:00,11.08,11.08,11.06,11.06,70800.0,8.6733,8.6733,8.6576,8.6576,70800.0
2012-07-13 15:20:00,11.06,11.06,11.06,11.06,46400.0,8.6576,8.6576,8.6576,8.6576,46400.0
2012-07-13 15:25:00,11.06,11.06,11.06,11.06,105600.0,8.6576,8.6576,8.6576,8.6576,105600.0
2012-07-13 15:30:00,11.06,11.06,11.05,11.06,251200.0,8.6576,8.6576,8.6498,8.6576,251200.0
2012-07-13 15:35:00,11.06,11.06,11.05,11.06,281800.0,8.6576,8.6576,8.6498,8.6576,281800.0
2012-07-13 15:40:00,11.06,11.08,11.06,11.07,256000.0,8.6576,8.6733,8.6576,8.6654,256000.0
2012-07-13 15:45:00,11.07,11.08,11.06,11.06,361200.0,8.6654,8.6733,8.6576,8.6576,361200.0
2012-07-13 15:50:00,11.06,11.06,11.05,11.06,406400.0,8.6576,8.6576,8.6498,8.6576,406400.0
2012-07-13 15:55:00,11.06,11.07,11.05,11.06,1386000.0,8.6576,8.6654,8.6498,8.6576,1386000.0
2012-07-16 09:30:00,11.05,11.12,11.05,11.09,144200.0,8.6498,8.7046,8.6498,8.6811,144200.0
2012-07-16 09:35:00,11.09,11.09,11.07,11.07,81600.0,8.6811,8.6811,8.6654,8.6654,81600.0
2012-07-16 09:40:00,11.07,11.07,11.03,11.05,85000.0,8.6654,8.6654,8.6341,8.6498,85000.0
2012-07-16 09:45:00,11.05,11.06,11.04,11.04,118000.0,8.6498,8.6576,8.642,8.642,118000.0
2012-07-16 09:50:00,11.04,11.04,11.02,11.02,158400.0,8.642,8.642,8.6263,8.6263,158400.0
2012-07-16 09:55:00,11.02,11.03,11.01,11.03,112200.0,8.6263,8.6341,8.6185,8.6341,112200.0
2012-07-16 10:00:00,11.03,11.05,11.03,11.05,106400.0,8.6341,8.6498,8.6341,8.6498,106400.0
2012-07-16 10:05:00,11.05,11.05,11.05,11.05,142200.0,8.6498,8.6498,8.6498,8.6498,142200.0
2012-07-16 10:10:00,11.05,11.05,11.03,11.03,252000.0,8.6498,8.6498,8.6341,8.6341,252000.0
2012-07-16 10:15:00,11.03,11.04,11.03,11.04,129000.0,8.6341,8.642,8.6341,8.642,129000.0
2012-07-16 10:20:00,11.04,11.05,11.04,11.05,26600.0,8.642,8.6498,8.642,8.6498,26600.0
2012-07-16 10:25:00,11.05,11.05,11.03,11.05,144400.0,8.6498,8.6498,8.6341,8.6498,144400.0
2012-07-16 10:30:00,11.05,11.06,11.04,11.06,107200.0,8.6498,8.6576,8.642,8.6576,107200.0
2012-07-16 10:35:00,11.06,11.08,11.05,11.08,120800.0,8.6576,8.6733,8.6498,8.6733,120800.0
2012-07-16 10:40:00,11.07,11.08,11.06,11.06,146000.0,8.6654,8.6733,8.6576,8.6576,146000.0
2012-07-16 10:45:00,11.06,11.06,11.05,11.05,78600.0,8.6576,8.6576,8.6498,8.6498,78600.0
2012-07-16 10:50:00,11.05,11.05,11.03,11.04,99600.0,8.6498,8.6498,8.6341,8.642,99600.0
2012-07-16 10:55:00,11.04,11.04,11.03,11.03,42200.0,8.642,8.642,8.6341,8.6341,42200.0
2012-07-16 11:00:00,11.03,11.05,11.02,11.05,223800.0,8.6341,8.6498,8.6263,8.6498,223800.0
2012-07-16 11:05:00,11.04,11.05,11.04,11.04,49200.0,8.642,8.6498,8.642,8.642,49200.0
2012-07-16 11:10:00,11.04,11.06,11.04,11.05,269400.0,8.642,8.6576,8.642,8.6498,269400.0
2012-07-16 11:15:00,11.06,11.06,11.05,11.06,196800.0,8.6576,8.6576,8.6498,8.6576,196800.0
2012-07-16 11:20:00,11.06,11.06,11.04,11.04,76200.0,8.6576,8.6576,8.642,8.642,76200.0
2012-07-16 11:25:00,11.04,11.04,11.03,11.03,154600.0,8.642,8.642,8.6341,8.6341,154600.0
2012-07-16 11:30:00,11.03,11.03,11.01,11.01,157000.0,8.6341,8.6341,8.6185,8.6185,157000.0
2012-07-16 11:35:00,11.01,11.01,10.99,11.0,90200.0,8.6185,8.6185,8.6028,8.6107,90200.0
2012-07-16 11:40:00,10.99,11.01,10.99,11.0,143200.0,8.6028,8.6185,8.6028,8.6107,143200.0
2012-07-16 11:45:00,11.0,11.0,10.99,10.99,147800.0,8.6107,8.6107,8.6028,8.6028,147800.0
2012-07-16 11:50:00,10.99,10.99,10.99,10.99,75400.0,8.6028,8.6028,8.6028,8.6028,75400.0
2012-07-16 11:55:00,10.99,10.99,10.98,10.98,66800.0,8.6028,8.6028,8.595,8.595,66800.0
2012-07-16 12:00:00,10.98,10.99,10.98,10.99,104800.0,8.595,8.6028,8.595,8.6028,104800.0
2012-07-16 12:05:00,10.99,10.99,10.99,10.99,203200.0,8.6028,8.6028,8.6028,8.6028,203200.0
2012-07-16 12:10:00,10.99,10.99,10.98,10.98,96400.0,8.6028,8.6028,8.595,8.595,96400.0
2012-07-16 12:15:00,10.98,10.99,10.97,10.97,72600.0,8.595,8.6028,8.5872,8.5872,72600.0
2012-07-16 12:20:00,10.97,10.97,10.96,10.96,163800.0,8.5872,8.5872,8.5793,8.5793,163800.0
2012-07-16 12:25:00,10.96,10.96,10.96,10.96,54800.0,8.5793,8.5793,8.5793,8.5793,54800.0
2012-07-16 12:30:00,10.96,10.97,10.96,10.96,87000.0,8.5793,8.5872,8.5793,8.5793,87000.0
2012-07-16 12:35:00,10.97,10.97,10.95,10.95,77800.0,8.5872,8.5872,8.5715,8.5715,77800.0
2012-07-16 12:40:00,10.96,10.96,10.95,10.95,39800.0,8.5793,8.5793,8.5715,8.5715,39800.0
2012-07-16 12:45:00,10.95,10.95,10.94,10.95,114200.0,8.5715,8.5715,8.5637,8.5715,114200.0
2012-07-16 12:50:00,10.95,10.97,10.95,10.97,75000.0,8.5715,8.5872,8.5715,8.5872,75000.0
2012-07-16 12:55:00,10.96,10.97,10.96,10.96,28000.0,8.5793,8.5872,8.5793,8.5793,28000.0
2012-07-16 13:00:00,10.97,10.98,10.96,10.97,174000.0,8.5872,8.595,8.5793,8.5872,174000.0
2012-07-16 13:05:00,10.97,10.97,10.95,10.95,94800.0,8.5872,8.5872,8.5715,8.5715,94800.0
2012-07-16 13:10:00,10.95,10.96,10.95,10.95,39800.0,8.5715,8.5793,8.5715,8.5715,39800.0
2012-07-16 13:15:00,10.95,10.95,10.94,10.95,150200.0,8.5715,8.5715,8.5637,8.5715,150200.0
2012-07-16 13:20:00,10.95,10.96,10.95,10.96,37600.0,8.5715,8.5793,8.5715,8.5793,37600.0
2012-07-16 13:25:00,10.96,10.96,10.95,10.96,33200.0,8.5793,8.5793,8.5715,8.5793,33200.0
2012-07-16 13:30:00,10.96,10.96,10.95,10.96,55400.0,8.5793,8.5793,8.5715,8.5793,55400.0
2012-07-16 13:35:00,10.96,10.96,10.96,10.96,35400.0,8.5793,8.5793,8.5793,8.5793,35400.0
2012-07-16 13:40:00,10.96,10.96,10.94,10.95,301400.0,8.5793,8.5793,8.5637,8.5715,301400.0
2012-07-16 13:45:00,10.95,10.96,10.94,10.94,189000.0,8.5715,8.5793,8.5637,8.5637,189000.0
2012-07-16 13:50:00,10.94,10.95,10.94,10.95,58000.0,8.5637,8.5715,8.5637,8.5715,58000.0
2012-07-16 13:55:00,10.95,10.95,10.95,10.95,28800.0,8.5715,8.5715,8.5715,8.5715,28800.0
2012-07-16 14:00:00,10.95,10.96,10.95,10.95,126200.0,8.5715,8.5793,8.5715,8.5715,126200.0
2012-07-16 14:05:00,10.95,10.95,10.95,10.95,22200.0,8.5715,8.5715,8.5715,8.5715,22200.0
2012-07-16 14:10:00,10.95,10.96,10.95,10.95,100800.0,8.5715,8.5793,8.5715,8.5715,100800.0
2012-07-16 14:15:00,10.95,10.96,10.95,10.96,77600.0,8.5715,8.5793,8.5715,8.5793,77600.0
2012-07-16 14:20:00,10.96,10.96,10.96,10.96,16400.0,8.5793,8.5793,8.5793,8.5793,16400.0
2012-07-16 14:25:00,10.96,10.96,10.96,10.96,13600.0,8.5793,8.5793,8.5793,8.5793,13600.0
2012-07-16 14:30:00,10.96,10.97,10.96,10.96,157200.0,8.5793,8.5872,8.5793,8.5793,157200.0
2012-07-16 14:35:00,10.96,10.96,10.96,10.96,76200.0,8.5793,8.5793,8.5793,8.5793,76200.0
2012-07-16 14:40:00,10.96,10.97,10.95,10.96,171400.0,8.5793,8.5872,8.5715,8.5793,171400.0
2012-07-16 14:45:00,10.96,10.96,10.96,10.96,46800.0,8.5793,8.5793,8.5793,8.5793,46800.0
2012-07-16 14:50:00,10.96,10.97,10.96,10.97,58200.0,8.5793,8.5872,8.5793,8.5872,58200.0
2012-07-16 14:55:00,10.97,10.97,10.96,10.97,158000.0,8.5872,8.5872,8.5793,8.5872,158000.0
2012-07-16 15:00:00,10.97,10.98,10.97,10.98,122200.0,8.5872,8.595,8.5872,8.595,122200.0
2012-07-16 15:05:00,10.98,10.98,10.97,10.97,91400.0,8.595,8.595,8.5872,8.5872,91400.0
2012-07-16 15:10:00,10.97,10.97,10.97,10.97,24000.0,8.5872,8.5872,8.5872,8.5872,24000.0
2012-07-16 15:15:00,10.97,10.97,10.97,10.97,30200.0,8.5872,8.5872,8.5872,8.5872,30200.0
2012-07-16 15:20:00,10.97,10.97,10.97,10.97,56000.0,8.5872,8.5872,8.5872,8.5872,56000.0
2012-07-16 15:25:00,10.97,10.97,10.97,10.97,53600.0,8.5872,8.5872,8.5872,8.5872,53600.0
2012-07-16 15:30:00,10.97,10.97,10.97,10.97,357400.0,8.5872,8.5872,8.5872,8.5872,357400.0
2012-07-16 15:35:00,10.97,10.97,10.97,10.97,105800.0,8.5872,8.5872,8.5872,8.5872,105800.0
2012-07-16 15:40:00,10.97,10.97,10.97,10.97,104000.0,8.5872,8.5872,8.5872,8.5872,104000.0
2012-07-16 15:45:00,10.97,10.97,10.96,10.97,158600.0,8.5872,8.5872,8.5793,8.5872,158600.0
2012-07-16 15:50:00,10.96,10.97,10.96,10.96,216600.0,8.5793,8.5872,8.5793,8.5793,216600.0
2012-07-16 15:55:00,10.96,10.97,10.95,10.97,471200.0,8.5793,8.5872,8.5715,8.5872,471200.0
2012-07-17 09:30:00,10.99,11.05,10.97,11.04,307800.0,8.6028,8.6498,8.5872,8.642,307800.0
2012-07-17 09:35:00,11.05,11.08,11.04,11.05,165000.0,8.6498,8.6733,8.642,8.6498,165000.0
2012-07-17 09:40:00,11.05,11.05,11.03,11.03,120600.0,8.6498,8.6498,8.6341,8.6341,120600.0
2012-07-17 09:45:00,11.03,11.05,11.03,11.04,154200.0,8.6341,8.6498,8.6341,8.642,154200.0
2012-07-17 09:50:00,11.04,11.04,10.99,10.99,148800.0,8.642,8.642,8.6028,8.6028,148800.0
2012-07-17 09:55:00,10.99,11.03,10.99,11.03,211000.0,8.6028,8.6341,8.6028,8.6341,211000.0
2012-07-17 10:00:00,11.03,11.03,10.95,10.96,299200.0,8.6341,8.6341,8.5715,8.5793,299200.0
2012-07-17 10:05:00,10.95,10.96,10.92,10.93,204600.0,8.5715,8.5793,8.548,8.5559,204600.0
2012-07-17 10:10:00,10.93,10.96,10.93,10.96,136400.0,8.5559,8.5793,8.5559,8.5793,136400.0
2012-07-17 10:15:00,10.95,10.95,10.9,10.93,194600.0,8.5715,8.5715,8.5324,8.5559,194600.0
2012-07-17 10:20:00,10.93,10.94,10.92,10.93,167200.0,8.5559,8.5637,8.548,8.5559,167200.0
2012-07-17 10:25:00,10.93,10.97,10.93,10.96,222200.0,8.5559,8.5872,8.5559,8.5793,222200.0
2012-07-17 10:30:00,10.96,10.96,10.92,10.93,171800.0,8.5793,8.5793,8.548,8.5559,171800.0
2012-07-17 10:35:00,10.93,10.93,10.88,10.88,150400.0,8.5559,8.5559,8.5167,8.5167,150400.0
2012-07-17 10:40:00,10.88,10.88,10.87,10.87,220200.0,8.5167,8.5167,8.5089,8.5089,220200.0
2012-07-17 10:45:00,10.87,10.87,10.86,10.86,249400.0,8.5089,8.5089,8.5011,8.5011,249400.0
2012-07-17 10:50:00,10.86,10.87,10.85,10.86,396000.0,8.5011,8.5089,8.4932,8.5011,396000.0
2012-07-17 10:55:00,10.85,10.89,10.85,10.89,253400.0,8.4932,8.5245,8.4932,8.5245,253400.0
2012-07-17 11:00:00,10.89,10.9,10.88,10.88,277600.0,8.5245,8.5324,8.5167,8.5167,277600.0
2012-07-17 11:05:00,10.88,10.93,10.88,10.9,230000.0,8.5167,8.5559,8.5167,8.5324,230000.0
2012-07-17 11:10:00,10.9,10.93,10.9,10.92,82400.0,8.5324,8.5559,8.5324,8.548,82400.0
2012-07-17 11:15:00,10.92,10.93,10.9,10.9,115600.0,8.548,8.5559,8.5324,8.5324,115600.0
2012-07-17 11:20:00,10.9,10.93,10.9,10.92,54200.0,8.5324,8.5559,8.5324,8.548,54200.0
2012-07-17 11:25:00,10.93,10.93,10.93,10.93,26800.0,8.5559,8.5559,8.5559,8.5559,26800.0
2012-07-17 11:30:00,10.93,10.94,10.93,10.93,97400.0,8.5559,8.5637,8.5559,8.5559,97400.0
2012-07-17 11:35:00,10.93,10.95,10.93,10.94,69400.0,8.5559,8.5715,8.5559,8.5637,69400.0
2012-07-17 11:40:00,10.94,10.94,10.93,10.93,73200.0,8.5637,8.5637,8.5559,8.5559,73200.0
2012-07-17 11:45:00,10.93,10.94,10.93,10.93,79600.0,8.5559,8.5637,8.5559,8.5559,79600.0
2012-07-17 11:50:00,10.93,10.95,10.93,10.95,205000.0,8.5559,8.5715,8.5559,8.5715,205000.0
2012-07-17 11:55:00,10.95,10.98,10.94,10.97,175400.0,8.5715,8.595,8.5637,8.5872,175400.0
2012-07-17 12:00:00,10.97,10.98,10.96,10.97,180200.0,8.5872,8.595,8.5793,8.5872,180200.0
2012-07-17 12:05:00,10.96,10.97,10.95,10.96,122600.0,8.5793,8.5872,8.5715,8.5793,122600.0
2012-07-17 12:10:00,10.96,10.97,10.95,10.97,35200.0,8.5793,8.5872,8.5715,8.5872,35200.0
2012-07-17 12:15:00,10.97,10.97,10.95,10.95,183200.0,8.5872,8.5872,8.5715,8.5715,183200.0
2012-07-17 12:20:00,10.96,10.97,10.95,10.96,246000.0,8.5793,8.5872,8.5715,8.5793,246000.0
2012-07-17 12:25:00,10.96,10.96,10.95,10.96,45600.0,8.5793,8.5793,8.5715,8.5793,45600.0
2012-07-17 12:30:00,10.96,10.97,10.96,10.97,54400.0,8.5793,8.5872,8.5793,8.5872,54400.0
2012-07-17 12:35:00,10.97,10.98,10.97,10.97,138600.0,8.5872,8.595,8.5872,8.5872,138600.0
2012-07-17 12:40:00,10.97,10.97,10.97,10.97,13600.0,8.5872,8.5872,8.5872,8.5872,13600.0
2012-07-17 12:45:00,10.97,10.97,10.97,10.97,18200.0,8.5872,8.5872,8.5872,8.5872,18200.0
2012-07-17 12:50:00,10.97,10.97,10.97,10.97,25600.0,8.5872,8.5872,8.5872,8.5872,25600.0
2012-07-17 12:55:00,10.97,10.97,10.95,10.95,136000.0,8.5872,8.5872,8.5715,8.5715,136000.0
2012-07-17 13:00:00,10.96,10.96,10.95,10.95,11000.0,8.5793,8.5793,8.5715,8.5715,11000.0
2012-07-17 13:05:00,10.95,10.96,10.93,10.93,193600.0,8.5715,8.5793,8.5559,8.5559,193600.0
2012-07-17 13:10:00,10.94,10.94,10.93,10.93,51600.0,8.5637,8.5637,8.5559,8.5559,51600.0
2012-07-17 13:15:00,10.94,10.94,10.93,10.93,101400.0,8.5637,8.5637,8.5559,8.5559,101400.0
2012-07-17 13:20:00,10.93,10.95,10.93,10.95,189400.0,8.5559,8.5715,8.5559,8.5715,189400.0
2012-07-17 13:25:00,10.95,10.97,10.95,10.97,79600.0,8.5715,8.5872,8.5715,8.5872,79600.0
2012-07-17 13:30:00,10.97,10.99,10.97,10.98,118400.0,8.5872,8.6028,8.5872,8.595,118400.0
2012-07-17 13:35:00,10.98,10.99,10.97,10.98,46800.0,8.595,8.6028,8.5872,8.595,46800.0
2012-07-17 13:40:00,10.98,10.99,10.97,10.98,148200.0,8.595,8.6028,8.5872,8.595,148200.0
2012-07-17 13:45:00,10.98,10.99,10.98,10.98,12600.0,8.595,8.6028,8.595,8.595,12600.0
2012-07-17 13:50:00,10.99,10.99,10.97,10.97,58800.0,8.6028,8.6028,8.5872,8.5872,58800.0
2012-07-17 13:55:00,10.97,10.97,10.97,10.97,49800.0,8.5872,8.5872,8.5872,8.5872,49800.0
2012-07-17 14:00:00,10.97,10.99,10.97,10.99,74800.0,8.5872,8.6028,8.5872,8.6028,74800.0
2012-07-17 14:05:00,10.99,10.99,10.99,10.99,31600.0,8.6028,8.6028,8.6028,8.6028,31600.0
2012-07-17 14:10:00,10.99,10.99,10.98,10.98,106600.0,8.6028,8.6028,8.595,8.595,106600.0
2012-07-17 14:15:00,10.99,10.99,10.98,10.98,9000.0,8.6028,8.6028,8.595,8.595,9000.0
2012-07-17 14:20:00,10.98,10.99,10.98,10.99,15200.0,8.595,8.6028,8.595,8.6028,15200.0
2012-07-17 14:25:00,10.99,10.99,10.97,10.98,111000.0,8.6028,8.6028,8.5872,8.595,111000.0
2012-07-17 14:30:00,10.98,10.98,10.97,10.98,28000.0,8.595,8.595,8.5872,8.595,28000.0
2012-07-17 14:35:00,10.98,10.98,10.97,10.98,20400.0,8.595,8.595,8.5872,8.595,20400.0
2012-07-17 14:40:00,10.98,10.99,10.97,10.99,160200.0,8.595,8.6028,8.5872,8.6028,160200.0
2012-07-17 14:45:00,10.99,11.01,10.99,11.01,45600.0,8.6028,8.6185,8.6028,8.6185,45600.0
2012-07-17 14:50:00,11.0,11.01,11.0,11.01,88600.0,8.6107,8.6185,8.6107,8.6185,88600.0
2012-07-17 14:55:00,11.0,11.01,10.99,10.99,131000.0,8.6107,8.6185,8.6028,8.6028,131000.0
2012-07-17 15:00:00,11.0,11.01,10.99,11.0,42200.0,8.6107,8.6185,8.6028,8.6107,42200.0
2012-07-17 15:05:00,11.01,11.01,10.99,10.99,106800.0,8.6185,8.6185,8.6028,8.6028,106800.0
2012-07-17 15:10:00,10.99,10.99,10.98,10.98,110000.0,8.6028,8.6028,8.595,8.595,110000.0
2012-07-17 15:15:00,10.98,10.99,10.97,10.99,136400.0,8.595,8.6028,8.5872,8.6028,136400.0
2012-07-17 15:20:00,10.99,10.99,10.99,10.99,42400.0,8.6028,8.6028,8.6028,8.6028,42400.0
2012-07-17 15:25:00,10.99,10.99,10.97,10.97,172200.0,8.6028,8.6028,8.5872,8.5872,172200.0
2012-07-17 15:30:00,10.98,10.99,10.97,10.99,142800.0,8.595,8.6028,8.5872,8.6028,142800.0
2012-07-17 15:35:00,10.98,10.99,10.95,10.96,180200.0,8.595,8.6028,8.5715,8.5793,180200.0
2012-07-17 15:40:00,10.96,10.97,10.96,10.97,173000.0,8.5793,8.5872,8.5793,8.5872,173000.0
2012-07-17 15:45:00,10.97,10.99,10.97,10.98,229200.0,8.5872,8.6028,8.5872,8.595,229200.0
2012-07-17 15:50:00,10.97,10.99,10.97,10.97,251200.0,8.5872,8.6028,8.5872,8.5872,251200.0
2012-07-17 15:55:00,10.97,10.98,10.97,10.97,320600.0,8.5872,8.595,8.5872,8.5872,320600.0
2012-07-18 09:30:00,10.95,11.03,10.95,11.02,132600.0,8.5715,8.6341,8.5715,8.6263,132600.0
2012-07-18 09:35:00,11.0,11.05,11.0,11.03,173400.0,8.6107,8.6498,8.6107,8.6341,173400.0
2012-07-18 09:40:00,11.03,11.05,10.99,11.01,152600.0,8.6341,8.6498,8.6028,8.6185,152600.0
2012-07-18 09:45:00,11.0,11.05,11.0,11.02,100600.0,8.6107,8.6498,8.6107,8.6263,100600.0
2012-07-18 09:50:00,11.02,11.02,10.99,11.01,88000.0,8.6263,8.6263,8.6028,8.6185,88000.0
2012-07-18 09:55:00,11.0,11.04,10.99,11.0,119800.0,8.6107,8.642,8.6028,8.6107,119800.0
2012-07-18 10:00:00,11.0,11.04,10.99,11.03,217000.0,8.6107,8.642,8.6028,8.6341,217000.0
2012-07-18 10:05:00,11.03,11.03,10.99,11.0,116800.0,8.6341,8.6341,8.6028,8.6107,116800.0
2012-07-18 10:10:00,11.0,11.02,10.99,10.99,209200.0,8.6107,8.6263,8.6028,8.6028,209200.0
2012-07-18 10:15:00,10.99,11.0,10.97,10.97,134400.0,8.6028,8.6107,8.5872,8.5872,134400.0
2012-07-18 10:20:00,10.97,10.98,10.97,10.98,126400.0,8.5872,8.595,8.5872,8.595,126400.0
2012-07-18 10:25:00,10.97,10.98,10.97,10.98,23400.0,8.5872,8.595,8.5872,8.595,23400.0
2012-07-18 10:30:00,10.98,10.98,10.97,10.98,31200.0,8.595,8.595,8.5872,8.595,31200.0
2012-07-18 10:35:00,10.97,11.0,10.97,11.0,115400.0,8.5872,8.6107,8.5872,8.6107,115400.0
2012-07-18 10:40:00,11.0,11.03,10.99,11.03,106800.0,8.6107,8.6341,8.6028,8.6341,106800.0
2012-07-18 10:45:00,11.03,11.03,11.02,11.03,29800.0,8.6341,8.6341,8.6263,8.6341,29800.0
2012-07-18 10:50:00,11.03,11.03,11.02,11.03,18600.0,8.6341,8.6341,8.6263,8.6341,18600.0
2012-07-18 10:55:00,11.02,11.04,11.02,11.04,100800.0,8.6263,8.642,8.6263,8.642,100800.0
2012-07-18 11:00:00,11.03,11.04,10.99,10.99,300800.0,8.6341,8.642,8.6028,8.6028,300800.0
2012-07-18 11:05:00,10.99,10.99,10.97,10.97,93000.0,8.6028,8.6028,8.5872,8.5872,93000.0
2012-07-18 11:10:00,10.97,10.98,10.97,10.97,84200.0,8.5872,8.595,8.5872,8.5872,84200.0
2012-07-18 11:15:00,10.97,10.99,10.97,10.98,43400.0,8.5872,8.6028,8.5872,8.595,43400.0
2012-07-18 11:20:00,10.98,10.99,10.97,10.97,174400.0,8.595,8.6028,8.5872,8.5872,174400.0
2012-07-18 11:25:00,10.97,10.98,10.96,10.98,88600.0,8.5872,8.595,8.5793,8.595,88600.0
2012-07-18 11:30:00,10.98,11.0,10.98,10.99,124400.0,8.595,8.6107,8.595,8.6028,124400.0
2012-07-18 11:35:00,10.99,11.03,10.99,11.03,93000.0,8.6028,8.6341,8.6028,8.6341,93000.0
2012-07-18 11:40:00,11.03,11.04,11.02,11.04,62400.0,8.6341,8.642,8.6263,8.642,62400.0
2012-07-18 11:45:00,11.04,11.04,11.02,11.03,85400.0,8.642,8.642,8.6263,8.6341,85400.0
2012-07-18 11:50:00,11.03,11.04,11.02,11.02,58400.0,8.6341,8.642,8.6263,8.6263,58400.0
2012-07-18 11:55:00,11.02,11.02,11.01,11.02,37200.0,8.6263,8.6263,8.6185,8.6263,37200.0
2012-07-18 12:00:00,11.01,11.04,11.01,11.03,83000.0,8.6185,8.642,8.6185,8.6341,83000.0
2012-07-18 12:05:00,11.03,11.05,11.03,11.04,62600.0,8.6341,8.6498,8.6341,8.642,62600.0
2012-07-18 12:10:00,11.04,11.05,11.03,11.03,175800.0,8.642,8.6498,8.6341,8.6341,175800.0
2012-07-18 12:15:00,11.03,11.03,11.02,11.03,288600.0,8.6341,8.6341,8.6263,8.6341,288600.0
2012-07-18 12:20:00,11.02,11.03,11.01,11.01,61200.0,8.6263,8.6341,8.6185,8.6185,61200.0
2012-07-18 12:25:00,11.01,11.01,10.99,10.99,58600.0,8.6185,8.6185,8.6028,8.6028,58600.0
2012-07-18 12:30:00,10.99,11.02,10.99,11.02,73400.0,8.6028,8.6263,8.6028,8.6263,73400.0
2012-07-18 12:35:00,11.02,11.02,11.0,11.01,136600.0,8.6263,8.6263,8.6107,8.6185,136600.0
2012-07-18 12:40:00,11.01,11.02,11.01,11.02,41000.0,8.6185,8.6263,8.6185,8.6263,41000.0
2012-07-18 12:45:00,11.02,11.02,11.01,11.02,59200.0,8.6263,8.6263,8.6185,8.6263,59200.0
2012-07-18 12:50:00,11.02,11.02,11.02,11.02,39400.0,8.6263,8.6263,8.6263,8.6263,39400.0
2012-07-18 12:55:00,11.02,11.03,11.02,11.03,103200.0,8.6263,8.6341,8.6263,8.6341,103200.0
2012-07-18 13:00:00,11.03,11.03,11.03,11.03,24800.0,8.6341,8.6341,8.6341,8.6341,24800.0
2012-07-18 13:05:00,11.03,11.03,11.02,11.02,149600.0,8.6341,8.6341,8.6263,8.6263,149600.0
2012-07-18 13:10:00,11.02,11.04,11.01,11.04,338400.0,8.6263,8.642,8.6185,8.642,338400.0
2012-07-18 13:15:00,11.03,11.04,11.02,11.03,79000.0,8.6341,8.642,8.6263,8.6341,79000.0
2012-07-18 13:20:00,11.02,11.03,11.02,11.02,78600.0,8.6263,8.6341,8.6263,8.6263,78600.0
2012-07-18 13:25:00,11.02,11.02,11.01,11.02,30200.0,8.6263,8.6263,8.6185,8.6263,30200.0
2012-07-18 13:30:00,11.01,11.02,11.01,11.01,310800.0,8.6185,8.6263,8.6185,8.6185,310800.0
2012-07-18 13:35:00,11.01,11.01,11.0,11.01,30800.0,8.6185,8.6185,8.6107,8.6185,30800.0
2012-07-18 13:40:00,11.01,11.01,10.99,11.01,76800.0,8.6185,8.6185,8.6028,8.6185,76800.0
2012-07-18 13:45:00,11.01,11.02,11.01,11.02,51200.0,8.6185,8.6263,8.6185,8.6263,51200.0
2012-07-18 13:50:00,11.02,11.02,11.01,11.01,41000.0,8.6263,8.6263,8.6185,8.6185,41000.0
2012-07-18 13:55:00,11.01,11.01,10.99,10.99,62400.0,8.6185,8.6185,8.6028,8.6028,62400.0
2012-07-18 14:00:00,10.99,11.01,10.99,11.01,65600.0,8.6028,8.6185,8.6028,8.6185,65600.0
2012-07-18 14:05:00,11.01,11.01,10.99,10.99,65400.0,8.6185,8.6185,8.6028,8.6028,65400.0
2012-07-18 14:10:00,10.99,10.99,10.99,10.99,57600.0,8.6028,8.6028,8.6028,8.6028,57600.0
2012-07-18 14:15:00,10.99,11.0,10.99,11.0,118200.0,8.6028,8.6107,8.6028,8.6107,118200.0
2012-07-18 14:20:00,10.99,11.01,10.99,11.0,126200.0,8.6028,8.6185,8.6028,8.6107,126200.0
2012-07-18 14:25:00,11.0,11.0,10.99,10.99,41000.0,8.6107,8.6107,8.6028,8.6028,41000.0
2012-07-18 14:30:00,10.99,10.99,10.99,10.99,63400.0,8.6028,8.6028,8.6028,8.6028,63400.0
2012-07-18 14:35:00,10.99,10.99,10.98,10.99,29400.0,8.6028,8.6028,8.595,8.6028,29400.0
2012-07-18 14:40:00,10.98,10.99,10.97,10.97,56800.0,8.595,8.6028,8.5872,8.5872,56800.0
2012-07-18 14:45:00,10.97,10.97,10.96,10.97,85800.0,8.5872,8.5872,8.5793,8.5872,85800.0
2012-07-18 14:50:00,10.97,10.97,10.97,10.97,41800.0,8.5872,8.5872,8.5872,8.5872,41800.0
2012-07-18 14:55:00,10.97,10.98,10.96,10.97,276200.0,8.5872,8.595,8.5793,8.5872,276200.0
2012-07-18 15:00:00,10.97,10.98,10.97,10.97,132400.0,8.5872,8.595,8.5872,8.5872,132400.0
2012-07-18 15:05:00,10.97,10.97,10.96,10.97,81800.0,8.5872,8.5872,8.5793,8.5872,81800.0
2012-07-18 15:10:00,10.97,10.98,10.96,10.98,122000.0,8.5872,8.595,8.5793,8.595,122000.0
2012-07-18 15:15:00,10.97,11.01,10.97,11.0,239400.0,8.5872,8.6185,8.5872,8.6107,239400.0
2012-07-18 15:20:00,11.0,11.01,11.0,11.01,300800.0,8.6107,8.6185,8.6107,8.6185,300800.0
2012-07-18 15:25:00,11.01,11.01,10.99,11.01,135400.0,8.6185,8.6185,8.6028,8.6185,135400.0
2012-07-18 15:30:00,11.01,11.02,10.99,11.0,144600.0,8.6185,8.6263,8.6028,8.6107,144600.0
2012-07-18 15:35:00,11.0,11.01,10.99,10.99,193400.0,8.6107,8.6185,8.6028,8.6028,193400.0
2012-07-18 15:40:00,11.0,11.0,10.99,11.0,95000.0,8.6107,8.6107,8.6028,8.6107,95000.0
2012-07-18 15:45:00,10.99,11.01,10.97,10.99,665600.0,8.6028,8.6185,8.5872,8.6028,665600.0
2012-07-18 15:50:00,10.99,11.01,10.99,10.99,372600.0,8.6028,8.6185,8.6028,8.6028,372600.0
2012-07-18 15:55:00,11.0,11.01,10.99,11.0,627600.0,8.6107,8.6185,8.6028,8.6107,627600.0
2012-07-19 09:30:00,11.04,11.08,10.93,10.96,330200.0,8.642,8.6733,8.5559,8.5793,330200.0
2012-07-19 09:35:00,10.97,10.98,10.88,10.9,226000.0,8.5872,8.595,8.5167,8.5324,226000.0
2012-07-19 09:40:00,10.9,10.92,10.88,10.88,324000.0,8.5324,8.548,8.5167,8.5167,324000.0
2012-07-19 09:45:00,10.88,10.88,10.86,10.87,226600.0,8.5167,8.5167,8.5011,8.5089,226600.0
2012-07-19 09:50:00,10.87,10.88,10.83,10.84,414400.0,8.5089,8.5167,8.4776,8.4854,414400.0
2012-07-19 09:55:00,10.84,10.85,10.81,10.85,739800.0,8.4854,8.4932,8.4619,8.4932,739800.0
2012-07-19 10:00:00,10.85,10.87,10.81,10.87,316200.0,8.4932,8.5089,8.4619,8.5089,316200.0
2012-07-19 10:05:00,10.87,10.89,10.86,10.88,151800.0,8.5089,8.5245,8.5011,8.5167,151800.0
2012-07-19 10:10:00,10.88,10.88,10.81,10.81,329800.0,8.5167,8.5167,8.4619,8.4619,329800.0
2012-07-19 10:15:00,10.81,10.81,10.77,10.81,588800.0,8.4619,8.4619,8.4306,8.4619,588800.0
2012-07-19 10:20:00,10.82,10.84,10.81,10.83,172200.0,8.4698,8.4854,8.4619,8.4776,172200.0
2012-07-19 10:25:00,10.83,10.84,10.83,10.83,78200.0,8.4776,8.4854,8.4776,8.4776,78200.0
2012-07-19 10:30:00,10.83,10.84,10.83,10.83,133000.0,8.4776,8.4854,8.4776,8.4776,133000.0
2012-07-19 10:35:00,10.84,10.84,10.81,10.81,225800.0,8.4854,8.4854,8.4619,8.4619,225800.0
2012-07-19 10:40:00,10.81,10.84,10.81,10.84,167800.0,8.4619,8.4854,8.4619,8.4854,167800.0
2012-07-19 10:45:00,10.84,10.88,10.84,10.88,233200.0,8.4854,8.5167,8.4854,8.5167,233200.0
2012-07-19 10:50:00,10.87,10.88,10.86,10.87,366600.0,8.5089,8.5167,8.5011,8.5089,366600.0
2012-07-19 10:55:00,10.87,10.88,10.87,10.87,178600.0,8.5089,8.5167,8.5089,8.5089,178600.0
2012-07-19 11:00:00,10.87,10.88,10.86,10.88,407800.0,8.5089,8.5167,8.5011,8.5167,407800.0
2012-07-19 11:05:00,10.88,10.88,10.87,10.88,109600.0,8.5167,8.5167,8.5089,8.5167,109600.0
2012-07-19 11:10:00,10.87,10.88,10.87,10.87,83200.0,8.5089,8.5167,8.5089,8.5089,83200.0
2012-07-19 11:15:00,10.87,10.87,10.85,10.85,89800.0,8.5089,8.5089,8.4932,8.4932,89800.0
2012-07-19 11:20:00,10.85,10.87,10.84,10.87,281600.0,8.4932,8.5089,8.4854,8.5089,281600.0
2012-07-19 11:25:00,10.86,10.9,10.86,10.9,213800.0,8.5011,8.5324,8.5011,8.5324,213800.0
2012-07-19 11:30:00,10.9,10.9,10.89,10.9,38600.0,8.5324,8.5324,8.5245,8.5324,38600.0
2012-07-19 11:35:00,10.89,10.9,10.89,10.9,124600.0,8.5245,8.5324,8.5245,8.5324,124600.0
2012-07-19 11:40:00,10.9,10.9,10.86,10.87,407600.0,8.5324,8.5324,8.5011,8.5089,407600.0
2012-07-19 11:45:00,10.87,10.87,10.85,10.85,78800.0,8.5089,8.5089,8.4932,8.4932,78800.0
2012-07-19 11:50:00,10.85,10.86,10.85,10.86,85200.0,8.4932,8.5011,8.4932,8.5011,85200.0
2012-07-19 11:55:00,10.87,10.88,10.87,10.88,46400.0,8.5089,8.5167,8.5089,8.5167,46400.0
2012-07-19 12:00:00,10.88,10.89,10.88,10.89,52200.0,8.5167,8.5245,8.5167,8.5245,52200.0
2012-07-19 12:05:00,10.89,10.89,10.86,10.86,165200.0,8.5245,8.5245,8.5011,8.5011,165200.0
2012-07-19 12:10:00,10.87,10.87,10.85,10.85,95000.0,8.5089,8.5089,8.4932,8.4932,95000.0
2012-07-19 12:15:00,10.85,10.86,10.85,10.85,97600.0,8.4932,8.5011,8.4932,8.4932,97600.0
2012-07-19 12:20:00,10.85,10.85,10.83,10.84,147200.0,8.4932,8.4932,8.4776,8.4854,147200.0
2012-07-19 12:25:00,10.84,10.85,10.84,10.85,244200.0,8.4854,8.4932,8.4854,8.4932,244200.0
2012-07-19 12:30:00,10.85,10.85,10.84,10.84,79000.0,8.4932,8.4932,8.4854,8.4854,79000.0
2012-07-19 12:35:00,10.84,10.85,10.84,10.85,90400.0,8.4854,8.4932,8.4854,8.4932,90400.0
2012-07-19 12:40:00,10.85,10.85,10.84,10.84,36400.0,8.4932,8.4932,8.4854,8.4854,36400.0
2012-07-19 12:45:00,10.85,10.85,10.83,10.83,95000.0,8.4932,8.4932,8.4776,8.4776,95000.0
2012-07-19 12:50:00,10.83,10.84,10.81,10.81,228600.0,8.4776,8.4854,8.4619,8.4619,228600.0
2012-07-19 12:55:00,10.81,10.81,10.8,10.8,57200.0,8.4619,8.4619,8.4541,8.4541,57200.0
2012-07-19 13:00:00,10.8,10.81,10.8,10.81,90400.0,8.4541,8.4619,8.4541,8.4619,90400.0
2012-07-19 13:05:00,10.81,10.81,10.81,10.81,96000.0,8.4619,8.4619,8.4619,8.4619,96000.0
2012-07-19 13:10:00,10.81,10.81,10.8,10.8,281800.0,8.4619,8.4619,8.4541,8.4541,281800.0
2012-07-19 13:15:00,10.8,10.81,10.8,10.8,167600.0,8.4541,8.4619,8.4541,8.4541,167600.0
2012-07-19 13:20:00,10.8,10.81,10.8,10.81,84400.0,8.4541,8.4619,8.4541,8.4619,84400.0
2012-07-19 13:25:00,10.81,10.83,10.81,10.81,228000.0,8.4619,8.4776,8.4619,8.4619,228000.0
2012-07-19 13:30:00,10.81,10.81,10.8,10.8,47000.0,8.4619,8.4619,8.4541,8.4541,47000.0
2012-07-19 13:35:00,10.8,10.81,10.8,10.81,174400.0,8.4541,8.4619,8.4541,8.4619,174400.0
2012-07-19 13:40:00,10.81,10.81,10.79,10.79,66400.0,8.4619,8.4619,8.4463,8.4463,66400.0
2012-07-19 13:45:00,10.79,10.79,10.77,10.77,301200.0,8.4463,8.4463,8.4306,8.4306,301200.0
2012-07-19 13:50:00,10.78,10.78,10.77,10.77,107800.0,8.4384,8.4384,8.4306,8.4306,107800.0
2012-07-19 13:55:00,10.78,10.78,10.76,10.77,336800.0,8.4384,8.4384,8.4228,8.4306,336800.0
2012-07-19 14:00:00,10.77,10.79,10.77,10.79,167600.0,8.4306,8.4463,8.4306,8.4463,167600.0
2012-07-19 14:05:00,10.79,10.79,10.77,10.79,188200.0,8.4463,8.4463,8.4306,8.4463,188200.0
2012-07-19 14:10:00,10.79,10.8,10.78,10.8,96600.0,8.4463,8.4541,8.4384,8.4541,96600.0
2012-07-19 14:15:00,10.8,10.81,10.8,10.8,116200.0,8.4541,8.4619,8.4541,8.4541,116200.0
2012-07-19 14:20:00,10.8,10.8,10.79,10.79,100400.0,8.4541,8.4541,8.4463,8.4463,100400.0
2012-07-19 14:25:00,10.79,10.8,10.79,10.8,196200.0,8.4463,8.4541,8.4463,8.4541,196200.0
2012-07-19 14:30:00,10.8,10.8,10.79,10.8,129000.0,8.4541,8.4541,8.4463,8.4541,129000.0
2012-07-19 14:35:00,10.8,10.83,10.8,10.83,184000.0,8.4541,8.4776,8.4541,8.4776,184000.0
2012-07-19 14:40:00,10.83,10.84,10.82,10.84,117400.0,8.4776,8.4854,8.4698,8.4854,117400.0
2012-07-19 14:45:00,10.84,10.84,10.81,10.81,179000.0,8.4854,8.4854,8.4619,8.4619,179000.0
2012-07-19 14:50:00,10.81,10.81,10.8,10.81,182600.0,8.4619,8.4619,8.4541,8.4619,182600.0
2012-07-19 14:55:00,10.8,10.81,10.79,10.8,187200.0,8.4541,8.4619,8.4463,8.4541,187200.0
2012-07-19 15:00:00,10.8,10.8,10.78,10.78,166000.0,8.4541,8.4541,8.4384,8.4384,166000.0
2012-07-19 15:05:00,10.78,10.81,10.78,10.81,255800.0,8.4384,8.4619,8.4384,8.4619,255800.0
2012-07-19 15:10:00,10.81,10.81,10.8,10.81,227200.0,8.4619,8.4619,8.4541,8.4619,227200.0
2012-07-19 15:15:00,10.81,10.81,10.8,10.81,241400.0,8.4619,8.4619,8.4541,8.4619,241400.0
2012-07-19 15:20:00,10.81,10.81,10.8,10.81,235600.0,8.4619,8.4619,8.4541,8.4619,235600.0
2012-07-19 15:25:00,10.81,10.81,10.8,10.8,248200.0,8.4619,8.4619,8.4541,8.4541,248200.0
2012-07-19 15:30:00,10.8,10.8,10.8,10.8,194600.0,8.4541,8.4541,8.4541,8.4541,194600.0
2012-07-19 15:35:00,10.8,10.82,10.8,10.82,634000.0,8.4541,8.4698,8.4541,8.4698,634000.0
2012-07-19 15:40:00,10.82,10.82,10.81,10.82,250000.0,8.4698,8.4698,8.4619,8.4698,250000.0
2012-07-19 15:45:00,10.82,10.82,10.8,10.8,474400.0,8.4698,8.4698,8.4541,8.4541,474400.0
2012-07-19 15:50:00,10.8,10.81,10.78,10.79,546600.0,8.4541,8.4619,8.4384,8.4463,546600.0
2012-07-19 15:55:00,10.79,10.8,10.79,10.8,669000.0,8.4463,8.4541,8.4463,8.4541,669000.0
2012-07-20 09:30:00,10.75,10.81,10.75,10.76,730400.0,8.415,8.4619,8.415,8.4228,730400.0
2012-07-20 09:35:00,10.76,10.77,10.75,10.77,157400.0,8.4228,8.4306,8.415,8.4306,157400.0
2012-07-20 09:40:00,10.77,10.77,10.74,10.74,289400.0,8.4306,8.4306,8.4071,8.4071,289400.0
2012-07-20 09:45:00,10.74,10.74,10.7,10.71,196800.0,8.4071,8.4071,8.3758,8.3836,196800.0
2012-07-20 09:50:00,10.72,10.74,10.71,10.73,79600.0,8.3915,8.4071,8.3836,8.3993,79600.0
2012-07-20 09:55:00,10.73,10.77,10.71,10.77,385000.0,8.3993,8.4306,8.3836,8.4306,385000.0
2012-07-20 10:00:00,10.77,10.8,10.77,10.79,175800.0,8.4306,8.4541,8.4306,8.4463,175800.0
2012-07-20 10:05:00,10.79,10.79,10.77,10.78,97600.0,8.4463,8.4463,8.4306,8.4384,97600.0
2012-07-20 10:10:00,10.78,10.78,10.75,10.75,151000.0,8.4384,8.4384,8.415,8.415,151000.0
2012-07-20 10:15:00,10.75,10.76,10.75,10.75,43800.0,8.415,8.4228,8.415,8.415,43800.0
2012-07-20 10:20:00,10.76,10.76,10.74,10.75,241400.0,8.4228,8.4228,8.4071,8.415,241400.0
2012-07-20 10:25:00,10.75,10.75,10.74,10.74,374400.0,8.415,8.415,8.4071,8.4071,374400.0
2012-07-20 10:30:00,10.74,10.74,10.72,10.72,130800.0,8.4071,8.4071,8.3915,8.3915,130800.0
2012-07-20 10:35:00,10.73,10.74,10.72,10.72,109200.0,8.3993,8.4071,8.3915,8.3915,109200.0
2012-07-20 10:40:00,10.73,10.73,10.71,10.72,169000.0,8.3993,8.3993,8.3836,8.3915,169000.0
2012-07-20 10:45:00,10.72,10.72,10.71,10.72,231000.0,8.3915,8.3915,8.3836,8.3915,231000.0
2012-07-20 10:50:00,10.72,10.72,10.7,10.72,229800.0,8.3915,8.3915,8.3758,8.3915,229800.0
2012-07-20 10:55:00,10.72,10.74,10.72,10.74,84600.0,8.3915,8.4071,8.3915,8.4071,84600.0
2012-07-20 11:00:00,10.74,10.75,10.73,10.74,144600.0,8.4071,8.415,8.3993,8.4071,144600.0
2012-07-20 11:05:00,10.74,10.76,10.74,10.75,166200.0,8.4071,8.4228,8.4071,8.415,166200.0
2012-07-20 11:10:00,10.75,10.76,10.75,10.76,53200.0,8.415,8.4228,8.415,8.4228,53200.0
2012-07-20 11:15:00,10.75,10.77,10.74,10.74,183200.0,8.415,8.4306,8.4071,8.4071,183200.0
2012-07-20 11:20:00,10.74,10.75,10.73,10.75,55000.0,8.4071,8.415,8.3993,8.415,55000.0
2012-07-20 11:25:00,10.74,10.75,10.74,10.74,80000.0,8.4071,8.415,8.4071,8.4071,80000.0
2012-07-20 11:30:00,10.74,10.74,10.72,10.73,120600.0,8.4071,8.4071,8.3915,8.3993,120600.0
2012-07-20 11:35:00,10.73,10.74,10.72,10.74,47600.0,8.3993,8.4071,8.3915,8.4071,47600.0
2012-07-20 11:40:00,10.74,10.75,10.74,10.74,107000.0,8.4071,8.415,8.4071,8.4071,107000.0
2012-07-20 11:45:00,10.74,10.75,10.73,10.75,100800.0,8.4071,8.415,8.3993,8.415,100800.0
2012-07-20 11:50:00,10.75,10.75,10.74,10.74,85800.0,8.415,8.415,8.4071,8.4071,85800.0
2012-07-20 11:55:00,10.74,10.74,10.74,10.74,17000.0,8.4071,8.4071,8.4071,8.4071,17000.0
2012-07-20 12:00:00,10.74,10.75,10.74,10.74,106600.0,8.4071,8.415,8.4071,8.4071,106600.0
2012-07-20 12:05:00,10.74,10.74,10.72,10.72,91000.0,8.4071,8.4071,8.3915,8.3915,91000.0
2012-07-20 12:10:00,10.72,10.73,10.72,10.72,89800.0,8.3915,8.3993,8.3915,8.3915,89800.0
2012-07-20 12:15:00,10.72,10.72,10.72,10.72,54600.0,8.3915,8.3915,8.3915,8.3915,54600.0
2012-07-20 12:20:00,10.72,10.74,10.72,10.73,129800.0,8.3915,8.4071,8.3915,8.3993,129800.0
2012-07-20 12:25:00,10.72,10.73,10.72,10.72,75600.0,8.3915,8.3993,8.3915,8.3915,75600.0
2012-07-20 12:30:00,10.72,10.72,10.71,10.72,62800.0,8.3915,8.3915,8.3836,8.3915,62800.0
2012-07-20 12:35:00,10.71,10.72,10.71,10.72,107600.0,8.3836,8.3915,8.3836,8.3915,107600.0
2012-07-20 12:40:00,10.72,10.72,10.72,10.72,35200.0,8.3915,8.3915,8.3915,8.3915,35200.0
2012-07-20 12:45:00,10.72,10.72,10.72,10.72,16600.0,8.3915,8.3915,8.3915,8.3915,16600.0
2012-07-20 12:50:00,10.72,10.72,10.72,10.72,44800.0,8.3915,8.3915,8.3915,8.3915,44800.0
2012-07-20 12:55:00,10.72,10.73,10.72,10.73,37000.0,8.3915,8.3993,8.3915,8.3993,37000.0
2012-07-20 13:00:00,10.73,10.74,10.72,10.73,96600.0,8.3993,8.4071,8.3915,8.3993,96600.0
2012-07-20 13:05:00,10.72,10.73,10.72,10.72,77200.0,8.3915,8.3993,8.3915,8.3915,77200.0
2012-07-20 13:10:00,10.72,10.72,10.72,10.72,121600.0,8.3915,8.3915,8.3915,8.3915,121600.0
2012-07-20 13:15:00,10.73,10.73,10.72,10.72,67800.0,8.3993,8.3993,8.3915,8.3915,67800.0
2012-07-20 13:20:00,10.72,10.72,10.72,10.72,30200.0,8.3915,8.3915,8.3915,8.3915,30200.0
2012-07-20 13:25:00,10.72,10.72,10.71,10.72,65200.0,8.3915,8.3915,8.3836,8.3915,65200.0
2012-07-20 13:30:00,10.72,10.72,10.72,10.72,43400.0,8.3915,8.3915,8.3915,8.3915,43400.0
2012-07-20 13:35:00,10.72,10.73,10.72,10.73,28400.0,8.3915,8.3993,8.3915,8.3993,28400.0
2012-07-20 13:40:00,10.72,10.73,10.72,10.73,146800.0,8.3915,8.3993,8.3915,8.3993,146800.0
2012-07-20 13:45:00,10.73,10.74,10.72,10.73,77800.0,8.3993,8.4071,8.3915,8.3993,77800.0
2012-07-20 13:50:00,10.73,10.73,10.72,10.73,44800.0,8.3993,8.3993,8.3915,8.3993,44800.0
2012-07-20 13:55:00,10.73,10.74,10.72,10.73,69400.0,8.3993,8.4071,8.3915,8.3993,69400.0
2012-07-20 14:00:00,10.74,10.74,10.73,10.74,48400.0,8.4071,8.4071,8.3993,8.4071,48400.0
2012-07-20 14:05:00,10.74,10.74,10.72,10.72,89800.0,8.4071,8.4071,8.3915,8.3915,89800.0
2012-07-20 14:10:00,10.72,10.73,10.72,10.72,91800.0,8.3915,8.3993,8.3915,8.3915,91800.0
2012-07-20 14:15:00,10.72,10.72,10.71,10.72,50000.0,8.3915,8.3915,8.3836,8.3915,50000.0
2012-07-20 14:20:00,10.72,10.72,10.72,10.72,26600.0,8.3915,8.3915,8.3915,8.3915,26600.0
2012-07-20 14:25:00,10.72,10.72,10.72,10.72,30400.0,8.3915,8.3915,8.3915,8.3915,30400.0
2012-07-20 14:30:00,10.72,10.72,10.71,10.72,106600.0,8.3915,8.3915,8.3836,8.3915,106600.0
2012-07-20 14:35:00,10.72,10.72,10.71,10.72,63600.0,8.3915,8.3915,8.3836,8.3915,63600.0
2012-07-20 14:40:00,10.72,10.72,10.71,10.72,49400.0,8.3915,8.3915,8.3836,8.3915,49400.0
2012-07-20 14:45:00,10.72,10.73,10.72,10.73,51400.0,8.3915,8.3993,8.3915,8.3993,51400.0
2012-07-20 14:50:00,10.73,10.74,10.72,10.72,90600.0,8.3993,8.4071,8.3915,8.3915,90600.0
2012-07-20 14:55:00,10.72,10.73,10.72,10.73,28800.0,8.3915,8.3993,8.3915,8.3993,28800.0
2012-07-20 15:00:00,10.73,10.73,10.72,10.72,47400.0,8.3993,8.3993,8.3915,8.3915,47400.0
2012-07-20 15:05:00,10.73,10.74,10.72,10.74,107400.0,8.3993,8.4071,8.3915,8.4071,107400.0
2012-07-20 15:10:00,10.74,10.74,10.73,10.74,74600.0,8.4071,8.4071,8.3993,8.4071,74600.0
2012-07-20 15:15:00,10.74,10.74,10.74,10.74,35800.0,8.4071,8.4071,8.4071,8.4071,35800.0
2012-07-20 15:20:00,10.74,10.74,10.74,10.74,74400.0,8.4071,8.4071,8.4071,8.4071,74400.0
2012-07-20 15:25:00,10.74,10.74,10.74,10.74,66400.0,8.4071,8.4071,8.4071,8.4071,66400.0
2012-07-20 15:30:00,10.74,10.74,10.71,10.71,418000.0,8.4071,8.4071,8.3836,8.3836,418000.0
2012-07-20 15:35:00,10.71,10.72,10.71,10.71,270000.0,8.3836,8.3915,8.3836,8.3836,270000.0
2012-07-20 15:40:00,10.71,10.73,10.71,10.73,250200.0,8.3836,8.3993,8.3836,8.3993,250200.0
2012-07-20 15:45:00,10.73,10.74,10.72,10.72,433800.0,8.3993,8.4071,8.3915,8.3915,433800.0
2012-07-20 15:50:00,10.72,10.72,10.72,10.72,228200.0,8.3915,8.3915,8.3915,8.3915,228200.0
2012-07-20 15:55:00,10.72,10.74,10.72,10.74,902400.0,8.3915,8.4071,8.3915,8.4071,902400.0
2012-07-23 09:30:00,10.62,10.72,10.62,10.7,260000.0,8.3132,8.3915,8.3132,8.3758,260000.0
2012-07-23 09:35:00,10.7,10.72,10.68,10.69,132400.0,8.3758,8.3915,8.3602,8.368,132400.0
2012-07-23 09:40:00,10.69,10.7,10.65,10.66,125400.0,8.368,8.3758,8.3367,8.3445,125400.0
2012-07-23 09:45:00,10.66,10.68,10.65,10.65,136200.0,8.3445,8.3602,8.3367,8.3367,136200.0
2012-07-23 09:50:00,10.65,10.68,10.65,10.68,116400.0,8.3367,8.3602,8.3367,8.3602,116400.0
2012-07-23 09:55:00,10.68,10.69,10.67,10.68,95200.0,8.3602,8.368,8.3523,8.3602,95200.0
2012-07-23 10:00:00,10.68,10.73,10.67,10.71,746000.0,8.3602,8.3993,8.3523,8.3836,746000.0
2012-07-23 10:05:00,10.71,10.71,10.68,10.69,130600.0,8.3836,8.3836,8.3602,8.368,130600.0
2012-07-23 10:10:00,10.68,10.69,10.68,10.69,76200.0,8.3602,8.368,8.3602,8.368,76200.0
2012-07-23 10:15:00,10.69,10.69,10.68,10.69,55800.0,8.368,8.368,8.3602,8.368,55800.0
2012-07-23 10:20:00,10.69,10.69,10.68,10.69,50000.0,8.368,8.368,8.3602,8.368,50000.0
2012-07-23 10:25:00,10.68,10.69,10.68,10.68,89000.0,8.3602,8.368,8.3602,8.3602,89000.0
2012-07-23 10:30:00,10.68,10.7,10.68,10.7,189000.0,8.3602,8.3758,8.3602,8.3758,189000.0
2012-07-23 10:35:00,10.7,10.71,10.69,10.71,85400.0,8.3758,8.3836,8.368,8.3836,85400.0
2012-07-23 10:40:00,10.71,10.71,10.7,10.71,55400.0,8.3836,8.3836,8.3758,8.3836,55400.0
2012-07-23 10:45:00,10.71,10.72,10.7,10.71,86200.0,8.3836,8.3915,8.3758,8.3836,86200.0
2012-07-23 10:50:00,10.71,10.71,10.7,10.7,110000.0,8.3836,8.3836,8.3758,8.3758,110000.0
2012-07-23 10:55:00,10.7,10.71,10.69,10.69,96200.0,8.3758,8.3836,8.368,8.368,96200.0
2012-07-23 11:00:00,10.69,10.71,10.69,10.71,192200.0,8.368,8.3836,8.368,8.3836,192200.0
2012-07-23 11:05:00,10.71,10.72,10.69,10.71,190000.0,8.3836,8.3915,8.368,8.3836,190000.0
2012-07-23 11:10:00,10.71,10.72,10.7,10.7,179200.0,8.3836,8.3915,8.3758,8.3758,179200.0
2012-07-23 11:15:00,10.71,10.71,10.68,10.7,106800.0,8.3836,8.3836,8.3602,8.3758,106800.0
2012-07-23 11:20:00,10.69,10.7,10.68,10.68,174600.0,8.368,8.3758,8.3602,8.3602,174600.0
2012-07-23 11:25:00,10.68,10.68,10.65,10.67,98400.0,8.3602,8.3602,8.3367,8.3523,98400.0
2012-07-23 11:30:00,10.67,10.68,10.67,10.68,191000.0,8.3523,8.3602,8.3523,8.3602,191000.0
2012-07-23 11:35:00,10.68,10.68,10.68,10.68,111600.0,8.3602,8.3602,8.3602,8.3602,111600.0
2012-07-23 11:40:00,10.68,10.69,10.68,10.68,68200.0,8.3602,8.368,8.3602,8.3602,68200.0
2012-07-23 11:45:00,10.68,10.7,10.68,10.7,50000.0,8.3602,8.3758,8.3602,8.3758,50000.0
2012-07-23 11:50:00,10.7,10.71,10.69,10.7,64000.0,8.3758,8.3836,8.368,8.3758,64000.0
2012-07-23 11:55:00,10.7,10.7,10.69,10.69,48800.0,8.3758,8.3758,8.368,8.368,48800.0
2012-07-23 12:00:00,10.69,10.7,10.68,10.69,119200.0,8.368,8.3758,8.3602,8.368,119200.0
2012-07-23 12:05:00,10.69,10.69,10.69,10.69,59800.0,8.368,8.368,8.368,8.368,59800.0
2012-07-23 12:10:00,10.69,10.69,10.69,10.69,29200.0,8.368,8.368,8.368,8.368,29200.0
2012-07-23 12:15:00,10.69,10.69,10.68,10.68,163600.0,8.368,8.368,8.3602,8.3602,163600.0
2012-07-23 12:20:00,10.68,10.69,10.68,10.68,41800.0,8.3602,8.368,8.3602,8.3602,41800.0
2012-07-23 12:25:00,10.68,10.68,10.68,10.68,9000.0,8.3602,8.3602,8.3602,8.3602,9000.0
2012-07-23 12:30:00,10.68,10.69,10.67,10.69,237800.0,8.3602,8.368,8.3523,8.368,237800.0
2012-07-23 12:35:00,10.69,10.69,10.68,10.68,14800.0,8.368,8.368,8.3602,8.3602,14800.0
2012-07-23 12:40:00,10.68,10.69,10.67,10.67,53800.0,8.3602,8.368,8.3523,8.3523,53800.0
2012-07-23 12:45:00,10.67,10.7,10.67,10.69,187400.0,8.3523,8.3758,8.3523,8.368,187400.0
2012-07-23 12:50:00,10.69,10.71,10.69,10.71,93200.0,8.368,8.3836,8.368,8.3836,93200.0
2012-07-23 12:55:00,10.71,10.71,10.68,10.69,132800.0,8.3836,8.3836,8.3602,8.368,132800.0
2012-07-23 13:00:00,10.68,10.69,10.68,10.68,192000.0,8.3602,8.368,8.3602,8.3602,192000.0
2012-07-23 13:05:00,10.68,10.69,10.68,10.69,48800.0,8.3602,8.368,8.3602,8.368,48800.0
2012-07-23 13:10:00,10.69,10.69,10.68,10.69,173400.0,8.368,8.368,8.3602,8.368,173400.0
2012-07-23 13:15:00,10.69,10.69,10.68,10.68,29200.0,8.368,8.368,8.3602,8.3602,29200.0
2012-07-23 13:20:00,10.69,10.69,10.67,10.67,383400.0,8.368,8.368,8.3523,8.3523,383400.0
2012-07-23 13:25:00,10.67,10.68,10.67,10.67,92600.0,8.3523,8.3602,8.3523,8.3523,92600.0
2012-07-23 13:30:00,10.67,10.67,10.66,10.66,184800.0,8.3523,8.3523,8.3445,8.3445,184800.0
2012-07-23 13:35:00,10.66,10.67,10.66,10.66,69800.0,8.3445,8.3523,8.3445,8.3445,69800.0
2012-07-23 13:40:00,10.66,10.67,10.65,10.65,130800.0,8.3445,8.3523,8.3367,8.3367,130800.0
2012-07-23 13:45:00,10.65,10.66,10.65,10.66,29200.0,8.3367,8.3445,8.3367,8.3445,29200.0
2012-07-23 13:50:00,10.65,10.66,10.65,10.65,151000.0,8.3367,8.3445,8.3367,8.3367,151000.0
2012-07-23 13:55:00,10.65,10.65,10.63,10.63,91400.0,8.3367,8.3367,8.321,8.321,91400.0
2012-07-23 14:00:00,10.63,10.65,10.63,10.64,90000.0,8.321,8.3367,8.321,8.3288,90000.0
2012-07-23 14:05:00,10.65,10.65,10.65,10.65,99400.0,8.3367,8.3367,8.3367,8.3367,99400.0
2012-07-23 14:10:00,10.65,10.65,10.65,10.65,8600.0,8.3367,8.3367,8.3367,8.3367,8600.0
2012-07-23 14:15:00,10.65,10.65,10.65,10.65,256400.0,8.3367,8.3367,8.3367,8.3367,256400.0
2012-07-23 14:20:00,10.65,10.65,10.65,10.65,71800.0,8.3367,8.3367,8.3367,8.3367,71800.0
2012-07-23 14:25:00,10.65,10.65,10.63,10.65,82600.0,8.3367,8.3367,8.321,8.3367,82600.0
2012-07-23 14:30:00,10.64,10.65,10.64,10.65,54400.0,8.3288,8.3367,8.3288,8.3367,54400.0
2012-07-23 14:35:00,10.65,10.65,10.63,10.63,76000.0,8.3367,8.3367,8.321,8.321,76000.0
2012-07-23 14:40:00,10.64,10.65,10.63,10.63,65600.0,8.3288,8.3367,8.321,8.321,65600.0
2012-07-23 14:45:00,10.63,10.64,10.63,10.63,8200.0,8.321,8.3288,8.321,8.321,8200.0
2012-07-23 14:50:00,10.63,10.64,10.63,10.63,101600.0,8.321,8.3288,8.321,8.321,101600.0
2012-07-23 14:55:00,10.63,10.63,10.63,10.63,27200.0,8.321,8.321,8.321,8.321,27200.0
2012-07-23 15:00:00,10.63,10.63,10.63,10.63,142000.0,8.321,8.321,8.321,8.321,142000.0
2012-07-23 15:05:00,10.63,10.63,10.63,10.63,108200.0,8.321,8.321,8.321,8.321,108200.0
2012-07-23 15:10:00,10.63,10.63,10.62,10.62,126400.0,8.321,8.321,8.3132,8.3132,126400.0
2012-07-23 15:15:00,10.62,10.63,10.62,10.62,75200.0,8.3132,8.321,8.3132,8.3132,75200.0
2012-07-23 15:20:00,10.62,10.63,10.62,10.62,80600.0,8.3132,8.321,8.3132,8.3132,80600.0
2012-07-23 15:25:00,10.62,10.65,10.62,10.65,407200.0,8.3132,8.3367,8.3132,8.3367,407200.0
2012-07-23 15:30:00,10.64,10.65,10.64,10.65,236200.0,8.3288,8.3367,8.3288,8.3367,236200.0
2012-07-23 15:35:00,10.65,10.66,10.64,10.65,242800.0,8.3367,8.3445,8.3288,8.3367,242800.0
2012-07-23 15:40:00,10.65,10.65,10.64,10.65,96200.0,8.3367,8.3367,8.3288,8.3367,96200.0
2012-07-23 15:45:00,10.64,10.66,10.64,10.66,165600.0,8.3288,8.3445,8.3288,8.3445,165600.0
2012-07-23 15:50:00,10.66,10.66,10.64,10.65,150200.0,8.3445,8.3445,8.3288,8.3367,150200.0
2012-07-23 15:55:00,10.65,10.65,10.63,10.64,385800.0,8.3367,8.3367,8.321,8.3288,385800.0
2012-07-24 09:30:00,10.62,10.69,10.62,10.68,262800.0,8.3132,8.368,8.3132,8.3602,262800.0
2012-07-24 09:35:00,10.68,10.69,10.65,10.67,266200.0,8.3602,8.368,8.3367,8.3523,266200.0
2012-07-24 09:40:00,10.67,10.7,10.67,10.68,153200.0,8.3523,8.3758,8.3523,8.3602,153200.0
2012-07-24 09:45:00,10.68,10.69,10.67,10.68,191000.0,8.3602,8.368,8.3523,8.3602,191000.0
2012-07-24 09:50:00,10.68,10.68,10.65,10.68,238200.0,8.3602,8.3602,8.3367,8.3602,238200.0
2012-07-24 09:55:00,10.68,10.69,10.67,10.68,205800.0,8.3602,8.368,8.3523,8.3602,205800.0
2012-07-24 10:00:00,10.68,10.68,10.67,10.68,152000.0,8.3602,8.3602,8.3523,8.3602,152000.0
2012-07-24 10:05:00,10.68,10.68,10.66,10.67,246200.0,8.3602,8.3602,8.3445,8.3523,246200.0
2012-07-24 10:10:00,10.66,10.68,10.65,10.68,246200.0,8.3445,8.3602,8.3367,8.3602,246200.0
2012-07-24 10:15:00,10.68,10.68,10.65,10.65,167000.0,8.3602,8.3602,8.3367,8.3367,167000.0
2012-07-24 10:20:00,10.65,10.66,10.65,10.65,112400.0,8.3367,8.3445,8.3367,8.3367,112400.0
2012-07-24 10:25:00,10.65,10.66,10.65,10.65,117000.0,8.3367,8.3445,8.3367,8.3367,117000.0
2012-07-24 10:30:00,10.65,10.67,10.63,10.65,485600.0,8.3367,8.3523,8.321,8.3367,485600.0
2012-07-24 10:35:00,10.65,10.66,10.64,10.65,182200.0,8.3367,8.3445,8.3288,8.3367,182200.0
2012-07-24 10:40:00,10.65,10.66,10.64,10.64,198800.0,8.3367,8.3445,8.3288,8.3288,198800.0
2012-07-24 10:45:00,10.65,10.65,10.63,10.63,75400.0,8.3367,8.3367,8.321,8.321,75400.0
2012-07-24 10:50:00,10.63,10.64,10.63,10.63,537800.0,8.321,8.3288,8.321,8.321,537800.0
2012-07-24 10:55:00,10.63,10.64,10.63,10.63,165200.0,8.321,8.3288,8.321,8.321,165200.0
2012-07-24 11:00:00,10.63,10.65,10.63,10.65,217000.0,8.321,8.3367,8.321,8.3367,217000.0
2012-07-24 11:05:00,10.65,10.65,10.63,10.63,107200.0,8.3367,8.3367,8.321,8.321,107200.0
2012-07-24 11:10:00,10.63,10.64,10.63,10.63,119600.0,8.321,8.3288,8.321,8.321,119600.0
2012-07-24 11:15:00,10.63,10.64,10.63,10.63,120000.0,8.321,8.3288,8.321,8.321,120000.0
2012-07-24 11:20:00,10.63,10.65,10.63,10.63,84600.0,8.321,8.3367,8.321,8.321,84600.0
2012-07-24 11:25:00,10.63,10.63,10.62,10.62,54600.0,8.321,8.321,8.3132,8.3132,54600.0
2012-07-24 11:30:00,10.63,10.63,10.61,10.61,64000.0,8.321,8.321,8.3054,8.3054,64000.0
2012-07-24 11:35:00,10.61,10.61,10.58,10.6,248400.0,8.3054,8.3054,8.2819,8.2975,248400.0
2012-07-24 11:40:00,10.59,10.59,10.56,10.57,198800.0,8.2897,8.2897,8.2662,8.2741,198800.0
2012-07-24 11:45:00,10.57,10.58,10.57,10.58,68600.0,8.2741,8.2819,8.2741,8.2819,68600.0
2012-07-24 11:50:00,10.58,10.58,10.56,10.56,113400.0,8.2819,8.2819,8.2662,8.2662,113400.0
2012-07-24 11:55:00,10.56,10.56,10.55,10.56,46000.0,8.2662,8.2662,8.2584,8.2662,46000.0
2012-07-24 12:00:00,10.56,10.56,10.52,10.53,180400.0,8.2662,8.2662,8.2349,8.2427,180400.0
2012-07-24 12:05:00,10.53,10.54,10.52,10.54,215000.0,8.2427,8.2506,8.2349,8.2506,215000.0
2012-07-24 12:10:00,10.54,10.54,10.53,10.54,35200.0,8.2506,8.2506,8.2427,8.2506,35200.0
2012-07-24 12:15:00,10.54,10.54,10.53,10.53,85800.0,8.2506,8.2506,8.2427,8.2427,85800.0
2012-07-24 12:20:00,10.53,10.53,10.49,10.52,307800.0,8.2427,8.2427,8.2114,8.2349,307800.0
2012-07-24 12:25:00,10.52,10.54,10.51,10.53,84800.0,8.2349,8.2506,8.2271,8.2427,84800.0
2012-07-24 12:30:00,10.53,10.54,10.53,10.54,244800.0,8.2427,8.2506,8.2427,8.2506,244800.0
2012-07-24 12:35:00,10.54,10.56,10.54,10.55,77400.0,8.2506,8.2662,8.2506,8.2584,77400.0
2012-07-24 12:40:00,10.55,10.56,10.55,10.56,91800.0,8.2584,8.2662,8.2584,8.2662,91800.0
2012-07-24 12:45:00,10.56,10.56,10.55,10.55,46000.0,8.2662,8.2662,8.2584,8.2584,46000.0
2012-07-24 12:50:00,10.55,10.55,10.54,10.55,46400.0,8.2584,8.2584,8.2506,8.2584,46400.0
2012-07-24 12:55:00,10.54,10.55,10.54,10.54,172000.0,8.2506,8.2584,8.2506,8.2506,172000.0
2012-07-24 13:00:00,10.54,10.54,10.53,10.53,93600.0,8.2506,8.2506,8.2427,8.2427,93600.0
2012-07-24 13:05:00,10.53,10.53,10.52,10.53,54200.0,8.2427,8.2427,8.2349,8.2427,54200.0
2012-07-24 13:10:00,10.52,10.53,10.52,10.53,78600.0,8.2349,8.2427,8.2349,8.2427,78600.0
2012-07-24 13:15:00,10.53,10.53,10.52,10.52,67600.0,8.2427,8.2427,8.2349,8.2349,67600.0
2012-07-24 13:20:00,10.52,10.53,10.52,10.53,82200.0,8.2349,8.2427,8.2349,8.2427,82200.0
2012-07-24 13:25:00,10.53,10.53,10.52,10.53,67400.0,8.2427,8.2427,8.2349,8.2427,67400.0
2012-07-24 13:30:00,10.52,10.53,10.52,10.52,77800.0,8.2349,8.2427,8.2349,8.2349,77800.0
2012-07-24 13:35:00,10.53,10.53,10.52,10.53,36800.0,8.2427,8.2427,8.2349,8.2427,36800.0
2012-07-24 13:40:00,10.53,10.53,10.52,10.52,54600.0,8.2427,8.2427,8.2349,8.2349,54600.0
2012-07-24 13:45:00,10.52,10.52,10.51,10.52,75800.0,8.2349,8.2349,8.2271,8.2349,75800.0
2012-07-24 13:50:00,10.52,10.53,10.52,10.53,203400.0,8.2349,8.2427,8.2349,8.2427,203400.0
2012-07-24 13:55:00,10.53,10.53,10.51,10.51,228000.0,8.2427,8.2427,8.2271,8.2271,228000.0
2012-07-24 14:00:00,10.51,10.51,10.49,10.49,125200.0,8.2271,8.2271,8.2114,8.2114,125200.0
2012-07-24 14:05:00,10.49,10.5,10.49,10.49,63200.0,8.2114,8.2193,8.2114,8.2114,63200.0
2012-07-24 14:10:00,10.49,10.5,10.49,10.49,60000.0,8.2114,8.2193,8.2114,8.2114,60000.0
2012-07-24 14:15:00,10.49,10.52,10.49,10.52,130000.0,8.2114,8.2349,8.2114,8.2349,130000.0
2012-07-24 14:20:00,10.52,10.53,10.52,10.52,40600.0,8.2349,8.2427,8.2349,8.2349,40600.0
2012-07-24 14:25:00,10.53,10.53,10.5,10.51,205800.0,8.2427,8.2427,8.2193,8.2271,205800.0
2012-07-24 14:30:00,10.52,10.53,10.51,10.53,187400.0,8.2349,8.2427,8.2271,8.2427,187400.0
2012-07-24 14:35:00,10.53,10.54,10.52,10.54,262600.0,8.2427,8.2506,8.2349,8.2506,262600.0
2012-07-24 14:40:00,10.54,10.55,10.53,10.54,178400.0,8.2506,8.2584,8.2427,8.2506,178400.0
2012-07-24 14:45:00,10.54,10.55,10.54,10.54,145600.0,8.2506,8.2584,8.2506,8.2506,145600.0
2012-07-24 14:50:00,10.54,10.54,10.53,10.53,81000.0,8.2506,8.2506,8.2427,8.2427,81000.0
2012-07-24 14:55:00,10.53,10.53,10.52,10.53,137800.0,8.2427,8.2427,8.2349,8.2427,137800.0
2012-07-24 15:00:00,10.53,10.54,10.52,10.54,245400.0,8.2427,8.2506,8.2349,8.2506,245400.0
2012-07-24 15:05:00,10.54,10.54,10.52,10.52,114400.0,8.2506,8.2506,8.2349,8.2349,114400.0
2012-07-24 15:10:00,10.52,10.53,10.52,10.53,391800.0,8.2349,8.2427,8.2349,8.2427,391800.0
2012-07-24 15:15:00,10.53,10.53,10.52,10.53,67400.0,8.2427,8.2427,8.2349,8.2427,67400.0
2012-07-24 15:20:00,10.52,10.55,10.52,10.55,180800.0,8.2349,8.2584,8.2349,8.2584,180800.0
2012-07-24 15:25:00,10.55,10.55,10.54,10.55,223800.0,8.2584,8.2584,8.2506,8.2584,223800.0
2012-07-24 15:30:00,10.55,10.56,10.53,10.54,128800.0,8.2584,8.2662,8.2427,8.2506,128800.0
2012-07-24 15:35:00,10.55,10.55,10.53,10.54,194200.0,8.2584,8.2584,8.2427,8.2506,194200.0
2012-07-24 15:40:00,10.54,10.55,10.54,10.55,251600.0,8.2506,8.2584,8.2506,8.2584,251600.0
2012-07-24 15:45:00,10.54,10.55,10.52,10.54,295400.0,8.2506,8.2584,8.2349,8.2506,295400.0
2012-07-24 15:50:00,10.53,10.57,10.53,10.56,452400.0,8.2427,8.2741,8.2427,8.2662,452400.0
2012-07-24 15:55:00,10.56,10.56,10.55,10.55,434400.0,8.2662,8.2662,8.2584,8.2584,434400.0
2012-07-25 09:30:00,10.58,10.64,10.57,10.62,266600.0,8.2819,8.3288,8.2741,8.3132,266600.0
2012-07-25 09:35:00,10.62,10.63,10.6,10.62,355200.0,8.3132,8.321,8.2975,8.3132,355200.0
2012-07-25 09:40:00,10.62,10.62,10.61,10.62,156000.0,8.3132,8.3132,8.3054,8.3132,156000.0
2012-07-25 09:45:00,10.62,10.63,10.6,10.63,264800.0,8.3132,8.321,8.2975,8.321,264800.0
2012-07-25 09:50:00,10.63,10.63,10.62,10.63,101600.0,8.321,8.321,8.3132,8.321,101600.0
2012-07-25 09:55:00,10.63,10.63,10.61,10.63,269200.0,8.321,8.321,8.3054,8.321,269200.0
2012-07-25 10:00:00,10.63,10.63,10.6,10.6,169000.0,8.321,8.321,8.2975,8.2975,169000.0
2012-07-25 10:05:00,10.6,10.62,10.6,10.62,160000.0,8.2975,8.3132,8.2975,8.3132,160000.0
2012-07-25 10:10:00,10.62,10.62,10.6,10.62,187400.0,8.3132,8.3132,8.2975,8.3132,187400.0
2012-07-25 10:15:00,10.61,10.62,10.59,10.6,229400.0,8.3054,8.3132,8.2897,8.2975,229400.0
2012-07-25 10:20:00,10.6,10.61,10.59,10.59,130600.0,8.2975,8.3054,8.2897,8.2897,130600.0
2012-07-25 10:25:00,10.6,10.61,10.59,10.61,92800.0,8.2975,8.3054,8.2897,8.3054,92800.0
2012-07-25 10:30:00,10.61,10.61,10.59,10.6,204600.0,8.3054,8.3054,8.2897,8.2975,204600.0
2012-07-25 10:35:00,10.6,10.61,10.59,10.61,187400.0,8.2975,8.3054,8.2897,8.3054,187400.0
2012-07-25 10:40:00,10.61,10.62,10.6,10.61,277000.0,8.3054,8.3132,8.2975,8.3054,277000.0
2012-07-25 10:45:00,10.61,10.61,10.59,10.6,310600.0,8.3054,8.3054,8.2897,8.2975,310600.0
2012-07-25 10:50:00,10.6,10.61,10.57,10.59,153000.0,8.2975,8.3054,8.2741,8.2897,153000.0
2012-07-25 10:55:00,10.59,10.59,10.57,10.59,102800.0,8.2897,8.2897,8.2741,8.2897,102800.0
2012-07-25 11:00:00,10.59,10.59,10.57,10.58,109400.0,8.2897,8.2897,8.2741,8.2819,109400.0
2012-07-25 11:05:00,10.58,10.59,10.57,10.58,63200.0,8.2819,8.2897,8.2741,8.2819,63200.0
2012-07-25 11:10:00,10.59,10.59,10.58,10.59,174000.0,8.2897,8.2897,8.2819,8.2897,174000.0
2012-07-25 11:15:00,10.59,10.6,10.58,10.59,94400.0,8.2897,8.2975,8.2819,8.2897,94400.0
2012-07-25 11:20:00,10.59,10.6,10.58,10.58,317000.0,8.2897,8.2975,8.2819,8.2819,317000.0
2012-07-25 11:25:00,10.58,10.59,10.58,10.59,92400.0,8.2819,8.2897,8.2819,8.2897,92400.0
2012-07-25 11:30:00,10.59,10.6,10.58,10.6,185800.0,8.2897,8.2975,8.2819,8.2975,185800.0
2012-07-25 11:35:00,10.6,10.6,10.58,10.6,98600.0,8.2975,8.2975,8.2819,8.2975,98600.0
2012-07-25 11:40:00,10.6,10.61,10.56,10.57,166600.0,8.2975,8.3054,8.2662,8.2741,166600.0
2012-07-25 11:45:00,10.57,10.57,10.56,10.57,96600.0,8.2741,8.2741,8.2662,8.2741,96600.0
2012-07-25 11:50:00,10.57,10.57,10.54,10.56,141200.0,8.2741,8.2741,8.2506,8.2662,141200.0
2012-07-25 11:55:00,10.56,10.57,10.56,10.57,109400.0,8.2662,8.2741,8.2662,8.2741,109400.0
2012-07-25 12:00:00,10.57,10.58,10.57,10.58,78000.0,8.2741,8.2819,8.2741,8.2819,78000.0
2012-07-25 12:05:00,10.58,10.58,10.58,10.58,22600.0,8.2819,8.2819,8.2819,8.2819,22600.0
2012-07-25 12:10:00,10.58,10.58,10.57,10.58,101200.0,8.2819,8.2819,8.2741,8.2819,101200.0
2012-07-25 12:15:00,10.58,10.59,10.56,10.58,114800.0,8.2819,8.2897,8.2662,8.2819,114800.0
2012-07-25 12:20:00,10.58,10.59,10.58,10.59,34600.0,8.2819,8.2897,8.2819,8.2897,34600.0
2012-07-25 12:25:00,10.59,10.59,10.58,10.59,33000.0,8.2897,8.2897,8.2819,8.2897,33000.0
2012-07-25 12:30:00,10.6,10.6,10.59,10.59,106600.0,8.2975,8.2975,8.2897,8.2897,106600.0
2012-07-25 12:35:00,10.6,10.61,10.59,10.61,44800.0,8.2975,8.3054,8.2897,8.3054,44800.0
2012-07-25 12:40:00,10.61,10.62,10.61,10.62,30200.0,8.3054,8.3132,8.3054,8.3132,30200.0
2012-07-25 12:45:00,10.62,10.63,10.61,10.63,141600.0,8.3132,8.321,8.3054,8.321,141600.0
2012-07-25 12:50:00,10.63,10.63,10.62,10.62,28200.0,8.321,8.321,8.3132,8.3132,28200.0
2012-07-25 12:55:00,10.62,10.62,10.62,10.62,22000.0,8.3132,8.3132,8.3132,8.3132,22000.0
2012-07-25 13:00:00,10.62,10.63,10.61,10.62,210600.0,8.3132,8.321,8.3054,8.3132,210600.0
2012-07-25 13:05:00,10.62,10.62,10.61,10.61,70000.0,8.3132,8.3132,8.3054,8.3054,70000.0
2012-07-25 13:10:00,10.62,10.62,10.6,10.61,99400.0,8.3132,8.3132,8.2975,8.3054,99400.0
2012-07-25 13:15:00,10.61,10.61,10.6,10.61,58400.0,8.3054,8.3054,8.2975,8.3054,58400.0
2012-07-25 13:20:00,10.6,10.62,10.6,10.61,72400.0,8.2975,8.3132,8.2975,8.3054,72400.0
2012-07-25 13:25:00,10.61,10.62,10.61,10.61,85600.0,8.3054,8.3132,8.3054,8.3054,85600.0
2012-07-25 13:30:00,10.61,10.61,10.6,10.61,71600.0,8.3054,8.3054,8.2975,8.3054,71600.0
2012-07-25 13:35:00,10.61,10.63,10.61,10.63,148600.0,8.3054,8.321,8.3054,8.321,148600.0
2012-07-25 13:40:00,10.63,10.63,10.61,10.61,56600.0,8.321,8.321,8.3054,8.3054,56600.0
2012-07-25 13:45:00,10.61,10.62,10.6,10.6,60000.0,8.3054,8.3132,8.2975,8.2975,60000.0
2012-07-25 13:50:00,10.6,10.61,10.6,10.6,169800.0,8.2975,8.3054,8.2975,8.2975,169800.0
2012-07-25 13:55:00,10.6,10.61,10.6,10.61,126600.0,8.2975,8.3054,8.2975,8.3054,126600.0
2012-07-25 14:00:00,10.61,10.63,10.61,10.62,282800.0,8.3054,8.321,8.3054,8.3132,282800.0
2012-07-25 14:05:00,10.62,10.63,10.62,10.63,135400.0,8.3132,8.321,8.3132,8.321,135400.0
2012-07-25 14:10:00,10.63,10.63,10.63,10.63,77800.0,8.321,8.321,8.321,8.321,77800.0
2012-07-25 14:15:00,10.63,10.63,10.63,10.63,113600.0,8.321,8.321,8.321,8.321,113600.0
2012-07-25 14:20:00,10.63,10.65,10.63,10.65,164000.0,8.321,8.3367,8.321,8.3367,164000.0
2012-07-25 14:25:00,10.65,10.65,10.64,10.65,180000.0,8.3367,8.3367,8.3288,8.3367,180000.0
2012-07-25 14:30:00,10.65,10.65,10.64,10.65,72200.0,8.3367,8.3367,8.3288,8.3367,72200.0
2012-07-25 14:35:00,10.65,10.67,10.65,10.65,201800.0,8.3367,8.3523,8.3367,8.3367,201800.0
2012-07-25 14:40:00,10.65,10.67,10.65,10.67,96200.0,8.3367,8.3523,8.3367,8.3523,96200.0
2012-07-25 14:45:00,10.67,10.67,10.66,10.67,103000.0,8.3523,8.3523,8.3445,8.3523,103000.0
2012-07-25 14:50:00,10.67,10.67,10.66,10.66,62200.0,8.3523,8.3523,8.3445,8.3445,62200.0
2012-07-25 14:55:00,10.66,10.67,10.65,10.65,168600.0,8.3445,8.3523,8.3367,8.3367,168600.0
2012-07-25 15:00:00,10.65,10.65,10.63,10.63,70000.0,8.3367,8.3367,8.321,8.321,70000.0
2012-07-25 15:05:00,10.64,10.65,10.64,10.65,206000.0,8.3288,8.3367,8.3288,8.3367,206000.0
2012-07-25 15:10:00,10.65,10.65,10.64,10.65,220000.0,8.3367,8.3367,8.3288,8.3367,220000.0
2012-07-25 15:15:00,10.65,10.65,10.63,10.63,134400.0,8.3367,8.3367,8.321,8.321,134400.0
2012-07-25 15:20:00,10.63,10.64,10.63,10.63,136800.0,8.321,8.3288,8.321,8.321,136800.0
2012-07-25 15:25:00,10.63,10.65,10.62,10.65,134400.0,8.321,8.3367,8.3132,8.3367,134400.0
2012-07-25 15:30:00,10.65,10.65,10.62,10.62,219600.0,8.3367,8.3367,8.3132,8.3132,219600.0
2012-07-25 15:35:00,10.62,10.63,10.62,10.63,213400.0,8.3132,8.321,8.3132,8.321,213400.0
2012-07-25 15:40:00,10.63,10.63,10.61,10.63,182600.0,8.321,8.321,8.3054,8.321,182600.0
2012-07-25 15:45:00,10.62,10.63,10.61,10.63,293200.0,8.3132,8.321,8.3054,8.321,293200.0
2012-07-25 15:50:00,10.63,10.63,10.62,10.63,225200.0,8.321,8.321,8.3132,8.321,225200.0
2012-07-25 15:55:00,10.63,10.63,10.62,10.63,507600.0,8.321,8.321,8.3132,8.321,507600.0
2012-07-26 09:30:00,10.69,10.84,10.69,10.81,401400.0,8.368,8.4854,8.368,8.4619,401400.0
2012-07-26 09:35:00,10.81,10.83,10.78,10.8,333400.0,8.4619,8.4776,8.4384,8.4541,333400.0
2012-07-26 09:40:00,10.79,10.8,10.74,10.76,203000.0,8.4463,8.4541,8.4071,8.4228,203000.0
2012-07-26 09:45:00,10.76,10.77,10.72,10.72,202800.0,8.4228,8.4306,8.3915,8.3915,202800.0
2012-07-26 09:50:00,10.73,10.74,10.72,10.73,199000.0,8.3993,8.4071,8.3915,8.3993,199000.0
2012-07-26 09:55:00,10.74,10.74,10.71,10.72,214200.0,8.4071,8.4071,8.3836,8.3915,214200.0
2012-07-26 10:00:00,10.72,10.72,10.7,10.71,155200.0,8.3915,8.3915,8.3758,8.3836,155200.0
2012-07-26 10:05:00,10.71,10.74,10.71,10.72,150800.0,8.3836,8.4071,8.3836,8.3915,150800.0
2012-07-26 10:10:00,10.72,10.72,10.68,10.68,254200.0,8.3915,8.3915,8.3602,8.3602,254200.0
2012-07-26 10:15:00,10.68,10.72,10.68,10.71,201000.0,8.3602,8.3915,8.3602,8.3836,201000.0
2012-07-26 10:20:00,10.71,10.71,10.69,10.69,61000.0,8.3836,8.3836,8.368,8.368,61000.0
2012-07-26 10:25:00,10.7,10.72,10.69,10.71,160000.0,8.3758,8.3915,8.368,8.3836,160000.0
2012-07-26 10:30:00,10.7,10.74,10.7,10.72,161800.0,8.3758,8.4071,8.3758,8.3915,161800.0
2012-07-26 10:35:00,10.72,10.72,10.69,10.7,156000.0,8.3915,8.3915,8.368,8.3758,156000.0
2012-07-26 10:40:00,10.7,10.72,10.7,10.72,95600.0,8.3758,8.3915,8.3758,8.3915,95600.0
2012-07-26 10:45:00,10.71,10.74,10.71,10.72,173800.0,8.3836,8.4071,8.3836,8.3915,173800.0
2012-07-26 10:50:00,10.72,10.73,10.71,10.72,104000.0,8.3915,8.3993,8.3836,8.3915,104000.0
2012-07-26 10:55:00,10.72,10.74,10.71,10.73,179600.0,8.3915,8.4071,8.3836,8.3993,179600.0
2012-07-26 11:00:00,10.72,10.72,10.7,10.7,200000.0,8.3915,8.3915,8.3758,8.3758,200000.0
2012-07-26 11:05:00,10.7,10.7,10.68,10.68,222000.0,8.3758,8.3758,8.3602,8.3602,222000.0
2012-07-26 11:10:00,10.68,10.72,10.68,10.71,277200.0,8.3602,8.3915,8.3602,8.3836,277200.0
2012-07-26 11:15:00,10.71,10.72,10.7,10.7,87400.0,8.3836,8.3915,8.3758,8.3758,87400.0
2012-07-26 11:20:00,10.71,10.71,10.69,10.7,95200.0,8.3836,8.3836,8.368,8.3758,95200.0
2012-07-26 11:25:00,10.71,10.71,10.7,10.71,103800.0,8.3836,8.3836,8.3758,8.3836,103800.0
2012-07-26 11:30:00,10.71,10.71,10.7,10.71,114600.0,8.3836,8.3836,8.3758,8.3836,114600.0
2012-07-26 11:35:00,10.71,10.71,10.7,10.7,52600.0,8.3836,8.3836,8.3758,8.3758,52600.0
2012-07-26 11:40:00,10.7,10.7,10.69,10.7,129400.0,8.3758,8.3758,8.368,8.3758,129400.0
2012-07-26 11:45:00,10.69,10.71,10.69,10.7,134400.0,8.368,8.3836,8.368,8.3758,134400.0
2012-07-26 11:50:00,10.7,10.71,10.7,10.71,68400.0,8.3758,8.3836,8.3758,8.3836,68400.0
2012-07-26 11:55:00,10.71,10.72,10.7,10.71,257200.0,8.3836,8.3915,8.3758,8.3836,257200.0
2012-07-26 12:00:00,10.7,10.71,10.7,10.71,87400.0,8.3758,8.3836,8.3758,8.3836,87400.0
2012-07-26 12:05:00,10.7,10.71,10.7,10.71,90600.0,8.3758,8.3836,8.3758,8.3836,90600.0
2012-07-26 12:10:00,10.71,10.72,10.7,10.71,110000.0,8.3836,8.3915,8.3758,8.3836,110000.0
2012-07-26 12:15:00,10.71,10.72,10.71,10.71,97200.0,8.3836,8.3915,8.3836,8.3836,97200.0
2012-07-26 12:20:00,10.71,10.72,10.71,10.71,245800.0,8.3836,8.3915,8.3836,8.3836,245800.0
2012-07-26 12:25:00,10.71,10.71,10.71,10.71,9600.0,8.3836,8.3836,8.3836,8.3836,9600.0
2012-07-26 12:30:00,10.71,10.71,10.7,10.71,59000.0,8.3836,8.3836,8.3758,8.3836,59000.0
2012-07-26 12:35:00,10.71,10.72,10.7,10.71,97400.0,8.3836,8.3915,8.3758,8.3836,97400.0
2012-07-26 12:40:00,10.71,10.71,10.7,10.7,32600.0,8.3836,8.3836,8.3758,8.3758,32600.0
2012-07-26 12:45:00,10.7,10.71,10.7,10.7,8800.0,8.3758,8.3836,8.3758,8.3758,8800.0
2012-07-26 12:50:00,10.7,10.71,10.7,10.71,97600.0,8.3758,8.3836,8.3758,8.3836,97600.0
2012-07-26 12:55:00,10.71,10.72,10.71,10.71,97400.0,8.3836,8.3915,8.3836,8.3836,97400.0
2012-07-26 13:00:00,10.71,10.72,10.71,10.72,84400.0,8.3836,8.3915,8.3836,8.3915,84400.0
2012-07-26 13:05:00,10.72,10.72,10.71,10.71,137600.0,8.3915,8.3915,8.3836,8.3836,137600.0
2012-07-26 13:10:00,10.71,10.72,10.71,10.71,7800.0,8.3836,8.3915,8.3836,8.3836,7800.0
2012-07-26 13:15:00,10.71,10.72,10.71,10.71,106400.0,8.3836,8.3915,8.3836,8.3836,106400.0
2012-07-26 13:20:00,10.71,10.72,10.71,10.72,58800.0,8.3836,8.3915,8.3836,8.3915,58800.0
2012-07-26 13:25:00,10.71,10.72,10.71,10.71,159000.0,8.3836,8.3915,8.3836,8.3836,159000.0
2012-07-26 13:30:00,10.71,10.72,10.71,10.71,58600.0,8.3836,8.3915,8.3836,8.3836,58600.0
2012-07-26 13:35:00,10.72,10.72,10.71,10.72,85800.0,8.3915,8.3915,8.3836,8.3915,85800.0
2012-07-26 13:40:00,10.72,10.72,10.71,10.71,184200.0,8.3915,8.3915,8.3836,8.3836,184200.0
2012-07-26 13:45:00,10.71,10.72,10.7,10.72,170000.0,8.3836,8.3915,8.3758,8.3915,170000.0
2012-07-26 13:50:00,10.72,10.72,10.71,10.72,45800.0,8.3915,8.3915,8.3836,8.3915,45800.0
2012-07-26 13:55:00,10.72,10.72,10.72,10.72,81200.0,8.3915,8.3915,8.3915,8.3915,81200.0
2012-07-26 14:00:00,10.72,10.74,10.72,10.73,78600.0,8.3915,8.4071,8.3915,8.3993,78600.0
2012-07-26 14:05:00,10.73,10.74,10.73,10.74,74000.0,8.3993,8.4071,8.3993,8.4071,74000.0
2012-07-26 14:10:00,10.74,10.74,10.74,10.74,58400.0,8.4071,8.4071,8.4071,8.4071,58400.0
2012-07-26 14:15:00,10.74,10.74,10.73,10.73,160600.0,8.4071,8.4071,8.3993,8.3993,160600.0
2012-07-26 14:20:00,10.73,10.74,10.72,10.74,87400.0,8.3993,8.4071,8.3915,8.4071,87400.0
2012-07-26 14:25:00,10.74,10.74,10.74,10.74,46800.0,8.4071,8.4071,8.4071,8.4071,46800.0
2012-07-26 14:30:00,10.74,10.75,10.74,10.74,84600.0,8.4071,8.415,8.4071,8.4071,84600.0
2012-07-26 14:35:00,10.74,10.75,10.74,10.74,83400.0,8.4071,8.415,8.4071,8.4071,83400.0
2012-07-26 14:40:00,10.74,10.75,10.73,10.73,92000.0,8.4071,8.415,8.3993,8.3993,92000.0
2012-07-26 14:45:00,10.73,10.75,10.73,10.74,107600.0,8.3993,8.415,8.3993,8.4071,107600.0
2012-07-26 14:50:00,10.74,10.75,10.74,10.75,84600.0,8.4071,8.415,8.4071,8.415,84600.0
2012-07-26 14:55:00,10.75,10.75,10.72,10.72,100800.0,8.415,8.415,8.3915,8.3915,100800.0
2012-07-26 15:00:00,10.72,10.73,10.72,10.72,37600.0,8.3915,8.3993,8.3915,8.3915,37600.0
2012-07-26 15:05:00,10.72,10.73,10.72,10.72,85600.0,8.3915,8.3993,8.3915,8.3915,85600.0
2012-07-26 15:10:00,10.72,10.73,10.72,10.72,99800.0,8.3915,8.3993,8.3915,8.3915,99800.0
2012-07-26 15:15:00,10.72,10.73,10.72,10.72,35400.0,8.3915,8.3993,8.3915,8.3915,35400.0
2012-07-26 15:20:00,10.72,10.73,10.71,10.72,162200.0,8.3915,8.3993,8.3836,8.3915,162200.0
2012-07-26 15:25:00,10.72,10.74,10.72,10.73,130600.0,8.3915,8.4071,8.3915,8.3993,130600.0
2012-07-26 15:30:00,10.73,10.74,10.72,10.74,120200.0,8.3993,8.4071,8.3915,8.4071,120200.0
2012-07-26 15:35:00,10.74,10.75,10.74,10.74,177200.0,8.4071,8.415,8.4071,8.4071,177200.0
2012-07-26 15:40:00,10.74,10.76,10.74,10.75,250800.0,8.4071,8.4228,8.4071,8.415,250800.0
2012-07-26 15:45:00,10.75,10.77,10.74,10.77,349800.0,8.415,8.4306,8.4071,8.4306,349800.0
2012-07-26 15:50:00,10.77,10.79,10.75,10.79,948400.0,8.4306,8.4463,8.415,8.4463,948400.0
2012-07-26 15:55:00,10.79,10.79,10.76,10.76,1143000.0,8.4463,8.4463,8.4228,8.4228,1143000.0
2012-07-27 09:30:00,10.79,10.81,10.74,10.74,209600.0,8.4463,8.4619,8.4071,8.4071,209600.0
2012-07-27 09:35:00,10.75,10.81,10.75,10.8,216600.0,8.415,8.4619,8.415,8.4541,216600.0
2012-07-27 09:40:00,10.8,10.8,10.78,10.78,48800.0,8.4541,8.4541,8.4384,8.4384,48800.0
2012-07-27 09:45:00,10.78,10.82,10.78,10.82,119800.0,8.4384,8.4698,8.4384,8.4698,119800.0
2012-07-27 09:50:00,10.83,10.84,10.81,10.83,114400.0,8.4776,8.4854,8.4619,8.4776,114400.0
2012-07-27 09:55:00,10.83,10.83,10.81,10.81,99600.0,8.4776,8.4776,8.4619,8.4619,99600.0
2012-07-27 10:00:00,10.81,10.85,10.81,10.84,390400.0,8.4619,8.4932,8.4619,8.4854,390400.0
2012-07-27 10:05:00,10.84,10.87,10.84,10.86,206000.0,8.4854,8.5089,8.4854,8.5011,206000.0
2012-07-27 10:10:00,10.86,10.87,10.84,10.85,248200.0,8.5011,8.5089,8.4854,8.4932,248200.0
2012-07-27 10:15:00,10.85,10.87,10.85,10.87,177000.0,8.4932,8.5089,8.4932,8.5089,177000.0
2012-07-27 10:20:00,10.86,10.87,10.84,10.84,113400.0,8.5011,8.5089,8.4854,8.4854,113400.0
2012-07-27 10:25:00,10.84,10.86,10.84,10.86,117200.0,8.4854,8.5011,8.4854,8.5011,117200.0
2012-07-27 10:30:00,10.86,10.88,10.85,10.88,245600.0,8.5011,8.5167,8.4932,8.5167,245600.0
2012-07-27 10:35:00,10.88,10.9,10.88,10.89,193600.0,8.5167,8.5324,8.5167,8.5245,193600.0
2012-07-27 10:40:00,10.89,10.89,10.88,10.88,93000.0,8.5245,8.5245,8.5167,8.5167,93000.0
2012-07-27 10:45:00,10.88,10.9,10.88,10.89,259800.0,8.5167,8.5324,8.5167,8.5245,259800.0
2012-07-27 10:50:00,10.89,10.89,10.88,10.88,107400.0,8.5245,8.5245,8.5167,8.5167,107400.0
2012-07-27 10:55:00,10.88,10.9,10.88,10.9,236000.0,8.5167,8.5324,8.5167,8.5324,236000.0
2012-07-27 11:00:00,10.9,10.93,10.9,10.93,221800.0,8.5324,8.5559,8.5324,8.5559,221800.0
2012-07-27 11:05:00,10.92,10.95,10.92,10.95,220400.0,8.548,8.5715,8.548,8.5715,220400.0
2012-07-27 11:10:00,10.95,10.95,10.95,10.95,142800.0,8.5715,8.5715,8.5715,8.5715,142800.0
2012-07-27 11:15:00,10.95,10.97,10.95,10.97,880200.0,8.5715,8.5872,8.5715,8.5872,880200.0
2012-07-27 11:20:00,10.97,10.97,10.94,10.94,703400.0,8.5872,8.5872,8.5637,8.5637,703400.0
2012-07-27 11:25:00,10.94,10.95,10.92,10.94,282000.0,8.5637,8.5715,8.548,8.5637,282000.0
2012-07-27 11:30:00,10.94,10.96,10.94,10.95,213600.0,8.5637,8.5793,8.5637,8.5715,213600.0
2012-07-27 11:35:00,10.94,10.95,10.94,10.94,53400.0,8.5637,8.5715,8.5637,8.5637,53400.0
2012-07-27 11:40:00,10.95,10.96,10.94,10.94,236800.0,8.5715,8.5793,8.5637,8.5637,236800.0
2012-07-27 11:45:00,10.94,10.94,10.93,10.94,25200.0,8.5637,8.5637,8.5559,8.5637,25200.0
2012-07-27 11:50:00,10.94,10.95,10.94,10.95,43200.0,8.5637,8.5715,8.5637,8.5715,43200.0
2012-07-27 11:55:00,10.94,10.95,10.94,10.94,41800.0,8.5637,8.5715,8.5637,8.5637,41800.0
2012-07-27 12:00:00,10.95,10.95,10.94,10.95,41600.0,8.5715,8.5715,8.5637,8.5715,41600.0
2012-07-27 12:05:00,10.95,10.95,10.94,10.95,191000.0,8.5715,8.5715,8.5637,8.5715,191000.0
2012-07-27 12:10:00,10.95,10.95,10.95,10.95,81200.0,8.5715,8.5715,8.5715,8.5715,81200.0
2012-07-27 12:15:00,10.95,10.96,10.95,10.95,104400.0,8.5715,8.5793,8.5715,8.5715,104400.0
2012-07-27 12:20:00,10.95,10.95,10.95,10.95,29800.0,8.5715,8.5715,8.5715,8.5715,29800.0
2012-07-27 12:25:00,10.95,10.95,10.95,10.95,36800.0,8.5715,8.5715,8.5715,8.5715,36800.0
2012-07-27 12:30:00,10.95,10.96,10.95,10.95,435400.0,8.5715,8.5793,8.5715,8.5715,435400.0
2012-07-27 12:35:00,10.95,10.95,10.94,10.95,69600.0,8.5715,8.5715,8.5637,8.5715,69600.0
2012-07-27 12:40:00,10.95,10.95,10.94,10.94,112200.0,8.5715,8.5715,8.5637,8.5637,112200.0
2012-07-27 12:45:00,10.94,10.95,10.94,10.95,86600.0,8.5637,8.5715,8.5637,8.5715,86600.0
2012-07-27 12:50:00,10.95,10.95,10.95,10.95,20400.0,8.5715,8.5715,8.5715,8.5715,20400.0
2012-07-27 12:55:00,10.95,10.96,10.95,10.95,150800.0,8.5715,8.5793,8.5715,8.5715,150800.0
2012-07-27 13:00:00,10.95,10.96,10.95,10.95,85600.0,8.5715,8.5793,8.5715,8.5715,85600.0
2012-07-27 13:05:00,10.95,10.95,10.95,10.95,54600.0,8.5715,8.5715,8.5715,8.5715,54600.0
2012-07-27 13:10:00,10.95,10.95,10.95,10.95,47000.0,8.5715,8.5715,8.5715,8.5715,47000.0
2012-07-27 13:15:00,10.95,10.96,10.95,10.96,90800.0,8.5715,8.5793,8.5715,8.5793,90800.0
2012-07-27 13:20:00,10.95,10.96,10.95,10.95,48000.0,8.5715,8.5793,8.5715,8.5715,48000.0
2012-07-27 13:25:00,10.95,10.99,10.95,10.97,436000.0,8.5715,8.6028,8.5715,8.5872,436000.0
2012-07-27 13:30:00,10.98,10.99,10.97,10.97,316800.0,8.595,8.6028,8.5872,8.5872,316800.0
2012-07-27 13:35:00,10.97,10.99,10.97,10.99,224000.0,8.5872,8.6028,8.5872,8.6028,224000.0
2012-07-27 13:40:00,10.99,10.99,10.97,10.97,74400.0,8.6028,8.6028,8.5872,8.5872,74400.0
2012-07-27 13:45:00,10.97,10.97,10.96,10.96,125000.0,8.5872,8.5872,8.5793,8.5793,125000.0
2012-07-27 13:50:00,10.96,10.97,10.96,10.97,115800.0,8.5793,8.5872,8.5793,8.5872,115800.0
2012-07-27 13:55:00,10.96,10.97,10.96,10.97,125600.0,8.5793,8.5872,8.5793,8.5872,125600.0
2012-07-27 14:00:00,10.97,10.97,10.96,10.96,157000.0,8.5872,8.5872,8.5793,8.5793,157000.0
2012-07-27 14:05:00,10.97,10.97,10.95,10.96,160400.0,8.5872,8.5872,8.5715,8.5793,160400.0
2012-07-27 14:10:00,10.96,10.96,10.95,10.95,368000.0,8.5793,8.5793,8.5715,8.5715,368000.0
2012-07-27 14:15:00,10.95,10.97,10.95,10.97,370200.0,8.5715,8.5872,8.5715,8.5872,370200.0
2012-07-27 14:20:00,10.97,10.97,10.96,10.97,115600.0,8.5872,8.5872,8.5793,8.5872,115600.0
2012-07-27 14:25:00,10.96,10.97,10.96,10.96,30400.0,8.5793,8.5872,8.5793,8.5793,30400.0
2012-07-27 14:30:00,10.96,10.97,10.96,10.97,148600.0,8.5793,8.5872,8.5793,8.5872,148600.0
2012-07-27 14:35:00,10.97,10.97,10.96,10.96,78200.0,8.5872,8.5872,8.5793,8.5793,78200.0
2012-07-27 14:40:00,10.96,10.97,10.96,10.97,102200.0,8.5793,8.5872,8.5793,8.5872,102200.0
2012-07-27 14:45:00,10.97,10.97,10.96,10.97,20600.0,8.5872,8.5872,8.5793,8.5872,20600.0
2012-07-27 14:50:00,10.96,10.97,10.96,10.97,191400.0,8.5793,8.5872,8.5793,8.5872,191400.0
2012-07-27 14:55:00,10.97,10.97,10.96,10.96,64200.0,8.5872,8.5872,8.5793,8.5793,64200.0
2012-07-27 15:00:00,10.96,10.97,10.96,10.97,98800.0,8.5793,8.5872,8.5793,8.5872,98800.0
2012-07-27 15:05:00,10.97,10.98,10.97,10.97,163200.0,8.5872,8.595,8.5872,8.5872,163200.0
2012-07-27 15:10:00,10.97,10.98,10.95,10.96,115000.0,8.5872,8.595,8.5715,8.5793,115000.0
2012-07-27 15:15:00,10.96,10.97,10.96,10.97,93600.0,8.5793,8.5872,8.5793,8.5872,93600.0
2012-07-27 15:20:00,10.96,10.97,10.95,10.96,124200.0,8.5793,8.5872,8.5715,8.5793,124200.0
2012-07-27 15:25:00,10.96,10.97,10.96,10.97,122200.0,8.5793,8.5872,8.5793,8.5872,122200.0
2012-07-27 15:30:00,10.97,10.97,10.96,10.97,104600.0,8.5872,8.5872,8.5793,8.5872,104600.0
2012-07-27 15:35:00,10.97,10.97,10.95,10.95,190800.0,8.5872,8.5872,8.5715,8.5715,190800.0
2012-07-27 15:40:00,10.96,10.96,10.94,10.95,223200.0,8.5793,8.5793,8.5637,8.5715,223200.0
2012-07-27 15:45:00,10.95,10.96,10.94,10.95,215000.0,8.5715,8.5793,8.5637,8.5715,215000.0
2012-07-27 15:50:00,10.95,10.95,10.93,10.93,170800.0,8.5715,8.5715,8.5559,8.5559,170800.0
2012-07-27 15:55:00,10.93,10.95,10.93,10.94,468000.0,8.5559,8.5715,8.5559,8.5637,468000.0
2012-07-30 09:30:00,10.91,10.95,10.9,10.9,161400.0,8.5402,8.5715,8.5324,8.5324,161400.0
2012-07-30 09:35:00,10.9,10.93,10.88,10.92,145600.0,8.5324,8.5559,8.5167,8.548,145600.0
2012-07-30 09:40:00,10.92,10.92,10.88,10.9,94400.0,8.548,8.548,8.5167,8.5324,94400.0
2012-07-30 09:45:00,10.9,10.91,10.88,10.91,107400.0,8.5324,8.5402,8.5167,8.5402,107400.0
2012-07-30 09:50:00,10.91,10.91,10.9,10.91,83200.0,8.5402,8.5402,8.5324,8.5402,83200.0
2012-07-30 09:55:00,10.91,10.93,10.9,10.92,94400.0,8.5402,8.5559,8.5324,8.548,94400.0
2012-07-30 10:00:00,10.93,10.94,10.92,10.94,111600.0,8.5559,8.5637,8.548,8.5637,111600.0
2012-07-30 10:05:00,10.93,10.94,10.92,10.92,157800.0,8.5559,8.5637,8.548,8.548,157800.0
2012-07-30 10:10:00,10.92,10.92,10.91,10.91,121000.0,8.548,8.548,8.5402,8.5402,121000.0
2012-07-30 10:15:00,10.91,10.92,10.88,10.9,246600.0,8.5402,8.548,8.5167,8.5324,246600.0
2012-07-30 10:20:00,10.9,10.93,10.9,10.9,216600.0,8.5324,8.5559,8.5324,8.5324,216600.0
2012-07-30 10:25:00,10.9,10.91,10.9,10.9,50600.0,8.5324,8.5402,8.5324,8.5324,50600.0
2012-07-30 10:30:00,10.9,10.9,10.9,10.9,92200.0,8.5324,8.5324,8.5324,8.5324,92200.0
2012-07-30 10:35:00,10.9,10.91,10.9,10.9,283000.0,8.5324,8.5402,8.5324,8.5324,283000.0
2012-07-30 10:40:00,10.9,10.9,10.89,10.89,128000.0,8.5324,8.5324,8.5245,8.5245,128000.0
2012-07-30 10:45:00,10.9,10.9,10.88,10.88,145000.0,8.5324,8.5324,8.5167,8.5167,145000.0
2012-07-30 10:50:00,10.88,10.92,10.88,10.91,268600.0,8.5167,8.548,8.5167,8.5402,268600.0
2012-07-30 10:55:00,10.9,10.91,10.88,10.9,295600.0,8.5324,8.5402,8.5167,8.5324,295600.0
2012-07-30 11:00:00,10.9,10.9,10.9,10.9,77200.0,8.5324,8.5324,8.5324,8.5324,77200.0
2012-07-30 11:05:00,10.9,10.91,10.9,10.9,78400.0,8.5324,8.5402,8.5324,8.5324,78400.0
2012-07-30 11:10:00,10.9,10.91,10.9,10.9,85000.0,8.5324,8.5402,8.5324,8.5324,85000.0
2012-07-30 11:15:00,10.9,10.9,10.88,10.88,156800.0,8.5324,8.5324,8.5167,8.5167,156800.0
2012-07-30 11:20:00,10.88,10.88,10.87,10.88,107600.0,8.5167,8.5167,8.5089,8.5167,107600.0
2012-07-30 11:25:00,10.87,10.88,10.87,10.87,80800.0,8.5089,8.5167,8.5089,8.5089,80800.0
2012-07-30 11:30:00,10.88,10.88,10.87,10.87,78200.0,8.5167,8.5167,8.5089,8.5089,78200.0
2012-07-30 11:35:00,10.87,10.88,10.86,10.87,117000.0,8.5089,8.5167,8.5011,8.5089,117000.0
2012-07-30 11:40:00,10.87,10.88,10.87,10.88,83000.0,8.5089,8.5167,8.5089,8.5167,83000.0
2012-07-30 11:45:00,10.88,10.88,10.88,10.88,50400.0,8.5167,8.5167,8.5167,8.5167,50400.0
2012-07-30 11:50:00,10.88,10.89,10.88,10.88,98400.0,8.5167,8.5245,8.5167,8.5167,98400.0
2012-07-30 11:55:00,10.88,10.88,10.88,10.88,67800.0,8.5167,8.5167,8.5167,8.5167,67800.0
2012-07-30 12:00:00,10.88,10.88,10.88,10.88,21000.0,8.5167,8.5167,8.5167,8.5167,21000.0
2012-07-30 12:05:00,10.88,10.88,10.87,10.88,240800.0,8.5167,8.5167,8.5089,8.5167,240800.0
2012-07-30 12:10:00,10.88,10.9,10.88,10.9,61600.0,8.5167,8.5324,8.5167,8.5324,61600.0
2012-07-30 12:15:00,10.9,10.9,10.88,10.9,64800.0,8.5324,8.5324,8.5167,8.5324,64800.0
2012-07-30 12:20:00,10.89,10.9,10.89,10.9,100400.0,8.5245,8.5324,8.5245,8.5324,100400.0
2012-07-30 12:25:00,10.9,10.9,10.88,10.88,135200.0,8.5324,8.5324,8.5167,8.5167,135200.0
2012-07-30 12:30:00,10.89,10.9,10.88,10.9,50600.0,8.5245,8.5324,8.5167,8.5324,50600.0
2012-07-30 12:35:00,10.9,10.93,10.9,10.93,59000.0,8.5324,8.5559,8.5324,8.5559,59000.0
2012-07-30 12:40:00,10.93,10.95,10.93,10.93,106800.0,8.5559,8.5715,8.5559,8.5559,106800.0
2012-07-30 12:45:00,10.94,10.94,10.92,10.92,48200.0,8.5637,8.5637,8.548,8.548,48200.0
2012-07-30 12:50:00,10.92,10.94,10.92,10.94,192400.0,8.548,8.5637,8.548,8.5637,192400.0
2012-07-30 12:55:00,10.94,10.95,10.93,10.95,72200.0,8.5637,8.5715,8.5559,8.5715,72200.0
2012-07-30 13:00:00,10.95,10.95,10.94,10.95,56600.0,8.5715,8.5715,8.5637,8.5715,56600.0
2012-07-30 13:05:00,10.95,10.95,10.95,10.95,130800.0,8.5715,8.5715,8.5715,8.5715,130800.0
2012-07-30 13:10:00,10.95,10.96,10.95,10.96,64200.0,8.5715,8.5793,8.5715,8.5793,64200.0
2012-07-30 13:15:00,10.96,10.96,10.94,10.95,52800.0,8.5793,8.5793,8.5637,8.5715,52800.0
2012-07-30 13:20:00,10.96,10.96,10.95,10.96,24800.0,8.5793,8.5793,8.5715,8.5793,24800.0
2012-07-30 13:25:00,10.96,10.97,10.95,10.95,90600.0,8.5793,8.5872,8.5715,8.5715,90600.0
2012-07-30 13:30:00,10.95,10.99,10.95,10.99,180000.0,8.5715,8.6028,8.5715,8.6028,180000.0
2012-07-30 13:35:00,10.99,11.01,10.99,10.99,454200.0,8.6028,8.6185,8.6028,8.6028,454200.0
2012-07-30 13:40:00,10.99,10.99,10.97,10.97,45800.0,8.6028,8.6028,8.5872,8.5872,45800.0
2012-07-30 13:45:00,10.97,10.97,10.97,10.97,30000.0,8.5872,8.5872,8.5872,8.5872,30000.0
2012-07-30 13:50:00,10.97,10.97,10.96,10.96,35200.0,8.5872,8.5872,8.5793,8.5793,35200.0
2012-07-30 13:55:00,10.96,10.96,10.95,10.96,116000.0,8.5793,8.5793,8.5715,8.5793,116000.0
2012-07-30 14:00:00,10.96,10.97,10.95,10.97,79800.0,8.5793,8.5872,8.5715,8.5872,79800.0
2012-07-30 14:05:00,10.97,10.97,10.97,10.97,63600.0,8.5872,8.5872,8.5872,8.5872,63600.0
2012-07-30 14:10:00,10.97,10.98,10.97,10.97,171800.0,8.5872,8.595,8.5872,8.5872,171800.0
2012-07-30 14:15:00,10.97,10.97,10.96,10.97,73600.0,8.5872,8.5872,8.5793,8.5872,73600.0
2012-07-30 14:20:00,10.96,10.97,10.96,10.97,231800.0,8.5793,8.5872,8.5793,8.5872,231800.0
2012-07-30 14:25:00,10.97,10.97,10.95,10.96,81400.0,8.5872,8.5872,8.5715,8.5793,81400.0
2012-07-30 14:30:00,10.95,10.96,10.95,10.95,48800.0,8.5715,8.5793,8.5715,8.5715,48800.0
2012-07-30 14:35:00,10.96,10.96,10.95,10.95,77000.0,8.5793,8.5793,8.5715,8.5715,77000.0
2012-07-30 14:40:00,10.95,10.97,10.95,10.97,57200.0,8.5715,8.5872,8.5715,8.5872,57200.0
2012-07-30 14:45:00,10.97,10.97,10.96,10.96,79400.0,8.5872,8.5872,8.5793,8.5793,79400.0
2012-07-30 14:50:00,10.96,10.97,10.96,10.97,86400.0,8.5793,8.5872,8.5793,8.5872,86400.0
2012-07-30 14:55:00,10.97,10.99,10.97,10.98,55400.0,8.5872,8.6028,8.5872,8.595,55400.0
2012-07-30 15:00:00,10.98,10.99,10.98,10.98,98800.0,8.595,8.6028,8.595,8.595,98800.0
2012-07-30 15:05:00,10.99,10.99,10.97,10.97,100600.0,8.6028,8.6028,8.5872,8.5872,100600.0
2012-07-30 15:10:00,10.97,10.97,10.96,10.96,30400.0,8.5872,8.5872,8.5793,8.5793,30400.0
2012-07-30 15:15:00,10.96,10.98,10.96,10.97,180400.0,8.5793,8.595,8.5793,8.5872,180400.0
2012-07-30 15:20:00,10.97,10.98,10.97,10.97,106200.0,8.5872,8.595,8.5872,8.5872,106200.0
2012-07-30 15:25:00,10.97,10.97,10.96,10.97,121200.0,8.5872,8.5872,8.5793,8.5872,121200.0
2012-07-30 15:30:00,10.97,10.99,10.97,10.97,185000.0,8.5872,8.6028,8.5872,8.5872,185000.0
2012-07-30 15:35:00,10.97,10.97,10.95,10.96,136600.0,8.5872,8.5872,8.5715,8.5793,136600.0
2012-07-30 15:40:00,10.96,10.97,10.96,10.97,137600.0,8.5793,8.5872,8.5793,8.5872,137600.0
2012-07-30 15:45:00,10.97,10.97,10.96,10.96,151600.0,8.5872,8.5872,8.5793,8.5793,151600.0
2012-07-30 15:50:00,10.97,10.97,10.96,10.97,192000.0,8.5872,8.5872,8.5793,8.5872,192000.0
2012-07-30 15:55:00,10.97,10.97,10.96,10.97,326600.0,8.5872,8.5872,8.5793,8.5872,326600.0
2012-07-31 09:30:00,10.95,10.97,10.93,10.96,150600.0,8.5715,8.5872,8.5559,8.5793,150600.0
2012-07-31 09:35:00,10.96,11.01,10.96,10.99,103600.0,8.5793,8.6185,8.5793,8.6028,103600.0
2012-07-31 09:40:00,10.99,10.99,10.97,10.97,86800.0,8.6028,8.6028,8.5872,8.5872,86800.0
2012-07-31 09:45:00,10.97,10.98,10.95,10.98,148200.0,8.5872,8.595,8.5715,8.595,148200.0
2012-07-31 09:50:00,10.97,11.01,10.97,11.0,180600.0,8.5872,8.6185,8.5872,8.6107,180600.0
2012-07-31 09:55:00,11.0,11.04,11.0,11.04,172000.0,8.6107,8.642,8.6107,8.642,172000.0
2012-07-31 10:00:00,11.04,11.06,11.03,11.03,159000.0,8.642,8.6576,8.6341,8.6341,159000.0
2012-07-31 10:05:00,11.03,11.03,11.01,11.01,90200.0,8.6341,8.6341,8.6185,8.6185,90200.0
2012-07-31 10:10:00,11.01,11.01,10.99,10.99,168000.0,8.6185,8.6185,8.6028,8.6028,168000.0
2012-07-31 10:15:00,10.99,11.0,10.99,10.99,79000.0,8.6028,8.6107,8.6028,8.6028,79000.0
2012-07-31 10:20:00,10.99,11.01,10.99,11.0,52800.0,8.6028,8.6185,8.6028,8.6107,52800.0
2012-07-31 10:25:00,11.0,11.02,11.0,11.02,111600.0,8.6107,8.6263,8.6107,8.6263,111600.0
2012-07-31 10:30:00,11.02,11.03,11.01,11.01,201800.0,8.6263,8.6341,8.6185,8.6185,201800.0
2012-07-31 10:35:00,11.02,11.03,11.01,11.02,146200.0,8.6263,8.6341,8.6185,8.6263,146200.0
2012-07-31 10:40:00,11.02,11.04,11.02,11.04,42800.0,8.6263,8.642,8.6263,8.642,42800.0
2012-07-31 10:45:00,11.04,11.05,11.03,11.04,106000.0,8.642,8.6498,8.6341,8.642,106000.0
2012-07-31 10:50:00,11.05,11.06,11.04,11.05,96000.0,8.6498,8.6576,8.642,8.6498,96000.0
2012-07-31 10:55:00,11.05,11.05,11.05,11.05,66800.0,8.6498,8.6498,8.6498,8.6498,66800.0
2012-07-31 11:00:00,11.05,11.05,11.05,11.05,74200.0,8.6498,8.6498,8.6498,8.6498,74200.0
2012-07-31 11:05:00,11.05,11.05,11.05,11.05,26600.0,8.6498,8.6498,8.6498,8.6498,26600.0
2012-07-31 11:10:00,11.05,11.06,11.05,11.06,106200.0,8.6498,8.6576,8.6498,8.6576,106200.0
2012-07-31 11:15:00,11.06,11.06,11.04,11.05,87800.0,8.6576,8.6576,8.642,8.6498,87800.0
2012-07-31 11:20:00,11.05,11.06,11.04,11.05,160000.0,8.6498,8.6576,8.642,8.6498,160000.0
2012-07-31 11:25:00,11.05,11.06,11.05,11.06,31800.0,8.6498,8.6576,8.6498,8.6576,31800.0
2012-07-31 11:30:00,11.06,11.06,11.05,11.05,170200.0,8.6576,8.6576,8.6498,8.6498,170200.0
2012-07-31 11:35:00,11.06,11.08,11.05,11.06,156200.0,8.6576,8.6733,8.6498,8.6576,156200.0
2012-07-31 11:40:00,11.06,11.06,11.06,11.06,64000.0,8.6576,8.6576,8.6576,8.6576,64000.0
2012-07-31 11:45:00,11.06,11.06,11.06,11.06,49800.0,8.6576,8.6576,8.6576,8.6576,49800.0
2012-07-31 11:50:00,11.06,11.08,11.06,11.06,143000.0,8.6576,8.6733,8.6576,8.6576,143000.0
2012-07-31 11:55:00,11.06,11.06,11.06,11.06,34000.0,8.6576,8.6576,8.6576,8.6576,34000.0
2012-07-31 12:00:00,11.06,11.06,11.05,11.05,74800.0,8.6576,8.6576,8.6498,8.6498,74800.0
2012-07-31 12:05:00,11.05,11.06,11.05,11.05,38800.0,8.6498,8.6576,8.6498,8.6498,38800.0
2012-07-31 12:10:00,11.05,11.06,11.04,11.06,68800.0,8.6498,8.6576,8.642,8.6576,68800.0
2012-07-31 12:15:00,11.06,11.06,11.05,11.06,21800.0,8.6576,8.6576,8.6498,8.6576,21800.0
2012-07-31 12:20:00,11.06,11.06,11.06,11.06,31800.0,8.6576,8.6576,8.6576,8.6576,31800.0
2012-07-31 12:25:00,11.06,11.08,11.06,11.08,169200.0,8.6576,8.6733,8.6576,8.6733,169200.0
2012-07-31 12:30:00,11.08,11.09,11.08,11.08,150400.0,8.6733,8.6811,8.6733,8.6733,150400.0
2012-07-31 12:35:00,11.08,11.09,11.08,11.09,240800.0,8.6733,8.6811,8.6733,8.6811,240800.0
2012-07-31 12:40:00,11.09,11.09,11.08,11.09,14800.0,8.6811,8.6811,8.6733,8.6811,14800.0
2012-07-31 12:45:00,11.09,11.09,11.08,11.09,110200.0,8.6811,8.6811,8.6733,8.6811,110200.0
2012-07-31 12:50:00,11.09,11.1,11.09,11.1,51400.0,8.6811,8.6889,8.6811,8.6889,51400.0
2012-07-31 12:55:00,11.1,11.1,11.09,11.1,125200.0,8.6889,8.6889,8.6811,8.6889,125200.0
2012-07-31 13:00:00,11.1,11.1,11.09,11.09,157800.0,8.6889,8.6889,8.6811,8.6811,157800.0
2012-07-31 13:05:00,11.1,11.11,11.1,11.1,111600.0,8.6889,8.6968,8.6889,8.6889,111600.0
2012-07-31 13:10:00,11.1,11.1,11.1,11.1,15600.0,8.6889,8.6889,8.6889,8.6889,15600.0
2012-07-31 13:15:00,11.1,11.11,11.1,11.1,85800.0,8.6889,8.6968,8.6889,8.6889,85800.0
2012-07-31 13:20:00,11.1,11.1,11.1,11.1,45800.0,8.6889,8.6889,8.6889,8.6889,45800.0
2012-07-31 13:25:00,11.1,11.12,11.1,11.12,56800.0,8.6889,8.7046,8.6889,8.7046,56800.0
2012-07-31 13:30:00,11.12,11.12,11.1,11.11,251600.0,8.7046,8.7046,8.6889,8.6968,251600.0
2012-07-31 13:35:00,11.1,11.11,11.1,11.1,97000.0,8.6889,8.6968,8.6889,8.6889,97000.0
2012-07-31 13:40:00,11.1,11.11,11.09,11.09,118800.0,8.6889,8.6968,8.6811,8.6811,118800.0
2012-07-31 13:45:00,11.09,11.1,11.09,11.1,78400.0,8.6811,8.6889,8.6811,8.6889,78400.0
2012-07-31 13:50:00,11.1,11.1,11.09,11.1,166800.0,8.6889,8.6889,8.6811,8.6889,166800.0
2012-07-31 13:55:00,11.1,11.1,11.09,11.09,26200.0,8.6889,8.6889,8.6811,8.6811,26200.0
2012-07-31 14:00:00,11.09,11.11,11.09,11.1,65800.0,8.6811,8.6968,8.6811,8.6889,65800.0
2012-07-31 14:05:00,11.11,11.11,11.09,11.09,82200.0,8.6968,8.6968,8.6811,8.6811,82200.0
2012-07-31 14:10:00,11.1,11.1,11.08,11.1,194000.0,8.6889,8.6889,8.6733,8.6889,194000.0
2012-07-31 14:15:00,11.1,11.1,11.09,11.1,96000.0,8.6889,8.6889,8.6811,8.6889,96000.0
2012-07-31 14:20:00,11.09,11.11,11.09,11.11,153400.0,8.6811,8.6968,8.6811,8.6968,153400.0
2012-07-31 14:25:00,11.12,11.12,11.1,11.1,64200.0,8.7046,8.7046,8.6889,8.6889,64200.0
2012-07-31 14:30:00,11.11,11.11,11.1,11.11,123000.0,8.6968,8.6968,8.6889,8.6968,123000.0
2012-07-31 14:35:00,11.11,11.12,11.11,11.11,44400.0,8.6968,8.7046,8.6968,8.6968,44400.0
2012-07-31 14:40:00,11.11,11.11,11.1,11.1,70800.0,8.6968,8.6968,8.6889,8.6889,70800.0
2012-07-31 14:45:00,11.1,11.11,11.1,11.1,64200.0,8.6889,8.6968,8.6889,8.6889,64200.0
2012-07-31 14:50:00,11.1,11.11,11.1,11.11,22200.0,8.6889,8.6968,8.6889,8.6968,22200.0
2012-07-31 14:55:00,11.11,11.11,11.09,11.1,276600.0,8.6968,8.6968,8.6811,8.6889,276600.0
2012-07-31 15:00:00,11.11,11.11,11.1,11.11,167400.0,8.6968,8.6968,8.6889,8.6968,167400.0
2012-07-31 15:05:00,11.1,11.11,11.1,11.1,53600.0,8.6889,8.6968,8.6889,8.6889,53600.0
2012-07-31 15:10:00,11.1,11.11,11.1,11.1,58200.0,8.6889,8.6968,8.6889,8.6889,58200.0
2012-07-31 15:15:00,11.1,11.11,11.1,11.1,57600.0,8.6889,8.6968,8.6889,8.6889,57600.0
2012-07-31 15:20:00,11.1,11.12,11.1,11.12,171200.0,8.6889,8.7046,8.6889,8.7046,171200.0
2012-07-31 15:25:00,11.12,11.12,11.11,11.12,97600.0,8.7046,8.7046,8.6968,8.7046,97600.0
2012-07-31 15:30:00,11.12,11.12,11.1,11.1,267400.0,8.7046,8.7046,8.6889,8.6889,267400.0
2012-07-31 15:35:00,11.1,11.11,11.1,11.1,260800.0,8.6889,8.6968,8.6889,8.6889,260800.0
2012-07-31 15:40:00,11.1,11.11,11.09,11.11,323800.0,8.6889,8.6968,8.6811,8.6968,323800.0
2012-07-31 15:45:00,11.1,11.1,11.09,11.09,250800.0,8.6889,8.6889,8.6811,8.6811,250800.0
2012-07-31 15:50:00,11.09,11.11,11.09,11.1,434800.0,8.6811,8.6968,8.6811,8.6889,434800.0
2012-07-31 15:55:00,11.1,11.1,11.09,11.09,648000.0,8.6889,8.6889,8.6811,8.6811,648000.0
2012-08-01 09:30:00,11.11,11.13,11.09,11.13,222200.0,8.6968,8.7124,8.6811,8.7124,222200.0
2012-08-01 09:35:00,11.13,11.14,11.08,11.09,93800.0,8.7124,8.7202,8.6733,8.6811,93800.0
2012-08-01 09:40:00,11.09,11.11,11.06,11.08,90200.0,8.6811,8.6968,8.6576,8.6733,90200.0
2012-08-01 09:45:00,11.08,11.09,11.06,11.08,117000.0,8.6733,8.6811,8.6576,8.6733,117000.0
2012-08-01 09:50:00,11.08,11.09,11.06,11.07,157400.0,8.6733,8.6811,8.6576,8.6654,157400.0
2012-08-01 09:55:00,11.06,11.07,11.05,11.07,103400.0,8.6576,8.6654,8.6498,8.6654,103400.0
2012-08-01 10:00:00,11.07,11.09,11.05,11.09,110400.0,8.6654,8.6811,8.6498,8.6811,110400.0
2012-08-01 10:05:00,11.08,11.09,11.06,11.09,88200.0,8.6733,8.6811,8.6576,8.6811,88200.0
2012-08-01 10:10:00,11.08,11.08,11.06,11.06,60600.0,8.6733,8.6733,8.6576,8.6576,60600.0
2012-08-01 10:15:00,11.06,11.06,11.05,11.05,58800.0,8.6576,8.6576,8.6498,8.6498,58800.0
2012-08-01 10:20:00,11.05,11.06,11.05,11.05,50400.0,8.6498,8.6576,8.6498,8.6498,50400.0
2012-08-01 10:25:00,11.05,11.06,11.05,11.06,45400.0,8.6498,8.6576,8.6498,8.6576,45400.0
2012-08-01 10:30:00,11.06,11.08,11.03,11.03,226200.0,8.6576,8.6733,8.6341,8.6341,226200.0
2012-08-01 10:35:00,11.03,11.08,11.03,11.06,102000.0,8.6341,8.6733,8.6341,8.6576,102000.0
2012-08-01 10:40:00,11.06,11.06,11.05,11.05,42000.0,8.6576,8.6576,8.6498,8.6498,42000.0
2012-08-01 10:45:00,11.05,11.1,11.05,11.09,199600.0,8.6498,8.6889,8.6498,8.6811,199600.0
2012-08-01 10:50:00,11.09,11.1,11.08,11.1,71800.0,8.6811,8.6889,8.6733,8.6889,71800.0
2012-08-01 10:55:00,11.09,11.09,11.08,11.08,62400.0,8.6811,8.6811,8.6733,8.6733,62400.0
2012-08-01 11:00:00,11.08,11.09,11.07,11.08,125400.0,8.6733,8.6811,8.6654,8.6733,125400.0
2012-08-01 11:05:00,11.08,11.1,11.08,11.09,87600.0,8.6733,8.6889,8.6733,8.6811,87600.0
2012-08-01 11:10:00,11.09,11.1,11.06,11.06,66800.0,8.6811,8.6889,8.6576,8.6576,66800.0
2012-08-01 11:15:00,11.06,11.07,11.06,11.06,58800.0,8.6576,8.6654,8.6576,8.6576,58800.0
2012-08-01 11:20:00,11.06,11.07,11.05,11.07,181200.0,8.6576,8.6654,8.6498,8.6654,181200.0
2012-08-01 11:25:00,11.06,11.08,11.06,11.06,53400.0,8.6576,8.6733,8.6576,8.6576,53400.0
2012-08-01 11:30:00,11.06,11.09,11.06,11.08,89600.0,8.6576,8.6811,8.6576,8.6733,89600.0
2012-08-01 11:35:00,11.08,11.09,11.08,11.08,30000.0,8.6733,8.6811,8.6733,8.6733,30000.0
2012-08-01 11:40:00,11.08,11.11,11.08,11.1,108000.0,8.6733,8.6968,8.6733,8.6889,108000.0
2012-08-01 11:45:00,11.1,11.11,11.09,11.11,79800.0,8.6889,8.6968,8.6811,8.6968,79800.0
2012-08-01 11:50:00,11.12,11.12,11.11,11.11,176000.0,8.7046,8.7046,8.6968,8.6968,176000.0
2012-08-01 11:55:00,11.11,11.11,11.1,11.1,9400.0,8.6968,8.6968,8.6889,8.6889,9400.0
2012-08-01 12:00:00,11.1,11.11,11.09,11.09,60800.0,8.6889,8.6968,8.6811,8.6811,60800.0
2012-08-01 12:05:00,11.09,11.1,11.09,11.09,65800.0,8.6811,8.6889,8.6811,8.6811,65800.0
2012-08-01 12:10:00,11.09,11.1,11.09,11.09,82400.0,8.6811,8.6889,8.6811,8.6811,82400.0
2012-08-01 12:15:00,11.09,11.1,11.09,11.09,18800.0,8.6811,8.6889,8.6811,8.6811,18800.0
2012-08-01 12:20:00,11.09,11.1,11.09,11.09,16800.0,8.6811,8.6889,8.6811,8.6811,16800.0
2012-08-01 12:25:00,11.1,11.1,11.09,11.09,48800.0,8.6889,8.6889,8.6811,8.6811,48800.0
2012-08-01 12:30:00,11.09,11.1,11.09,11.09,17200.0,8.6811,8.6889,8.6811,8.6811,17200.0
2012-08-01 12:35:00,11.09,11.1,11.09,11.09,20800.0,8.6811,8.6889,8.6811,8.6811,20800.0
2012-08-01 12:40:00,11.09,11.1,11.09,11.1,20600.0,8.6811,8.6889,8.6811,8.6889,20600.0
2012-08-01 12:45:00,11.1,11.1,11.09,11.1,53000.0,8.6889,8.6889,8.6811,8.6889,53000.0
2012-08-01 12:50:00,11.1,11.12,11.1,11.11,115800.0,8.6889,8.7046,8.6889,8.6968,115800.0
2012-08-01 12:55:00,11.12,11.12,11.11,11.11,12400.0,8.7046,8.7046,8.6968,8.6968,12400.0
2012-08-01 13:00:00,11.12,11.12,11.11,11.12,65200.0,8.7046,8.7046,8.6968,8.7046,65200.0
2012-08-01 13:05:00,11.12,11.12,11.11,11.11,36000.0,8.7046,8.7046,8.6968,8.6968,36000.0
2012-08-01 13:10:00,11.12,11.12,11.11,11.12,45800.0,8.7046,8.7046,8.6968,8.7046,45800.0
2012-08-01 13:15:00,11.12,11.13,11.12,11.13,88400.0,8.7046,8.7124,8.7046,8.7124,88400.0
2012-08-01 13:20:00,11.13,11.13,11.13,11.13,78000.0,8.7124,8.7124,8.7124,8.7124,78000.0
2012-08-01 13:25:00,11.13,11.13,11.13,11.13,22000.0,8.7124,8.7124,8.7124,8.7124,22000.0
2012-08-01 13:30:00,11.13,11.13,11.13,11.13,62200.0,8.7124,8.7124,8.7124,8.7124,62200.0
2012-08-01 13:35:00,11.13,11.13,11.13,11.13,28200.0,8.7124,8.7124,8.7124,8.7124,28200.0
2012-08-01 13:40:00,11.13,11.13,11.13,11.13,37200.0,8.7124,8.7124,8.7124,8.7124,37200.0
2012-08-01 13:45:00,11.13,11.15,11.13,11.15,147400.0,8.7124,8.7281,8.7124,8.7281,147400.0
2012-08-01 13:50:00,11.15,11.15,11.14,11.14,42800.0,8.7281,8.7281,8.7202,8.7202,42800.0
2012-08-01 13:55:00,11.15,11.15,11.14,11.15,179400.0,8.7281,8.7281,8.7202,8.7281,179400.0
2012-08-01 14:00:00,11.15,11.15,11.14,11.15,170600.0,8.7281,8.7281,8.7202,8.7281,170600.0
2012-08-01 14:05:00,11.15,11.16,11.15,11.15,104200.0,8.7281,8.7359,8.7281,8.7281,104200.0
2012-08-01 14:10:00,11.15,11.15,11.09,11.12,438800.0,8.7281,8.7281,8.6811,8.7046,438800.0
2012-08-01 14:15:00,11.12,11.13,11.1,11.11,411200.0,8.7046,8.7124,8.6889,8.6968,411200.0
2012-08-01 14:20:00,11.1,11.13,11.1,11.13,182800.0,8.6889,8.7124,8.6889,8.7124,182800.0
2012-08-01 14:25:00,11.13,11.13,11.12,11.13,148200.0,8.7124,8.7124,8.7046,8.7124,148200.0
2012-08-01 14:30:00,11.13,11.14,11.11,11.11,273000.0,8.7124,8.7202,8.6968,8.6968,273000.0
2012-08-01 14:35:00,11.11,11.13,11.11,11.12,90800.0,8.6968,8.7124,8.6968,8.7046,90800.0
2012-08-01 14:40:00,11.12,11.12,11.11,11.12,57000.0,8.7046,8.7046,8.6968,8.7046,57000.0
2012-08-01 14:45:00,11.11,11.11,11.09,11.1,99200.0,8.6968,8.6968,8.6811,8.6889,99200.0
2012-08-01 14:50:00,11.1,11.12,11.1,11.11,120200.0,8.6889,8.7046,8.6889,8.6968,120200.0
2012-08-01 14:55:00,11.11,11.13,11.11,11.13,74400.0,8.6968,8.7124,8.6968,8.7124,74400.0
2012-08-01 15:00:00,11.13,11.13,11.11,11.11,81200.0,8.7124,8.7124,8.6968,8.6968,81200.0
2012-08-01 15:05:00,11.12,11.13,11.11,11.13,228000.0,8.7046,8.7124,8.6968,8.7124,228000.0
2012-08-01 15:10:00,11.13,11.13,11.13,11.13,96200.0,8.7124,8.7124,8.7124,8.7124,96200.0
2012-08-01 15:15:00,11.13,11.14,11.13,11.13,110400.0,8.7124,8.7202,8.7124,8.7124,110400.0
2012-08-01 15:20:00,11.14,11.14,11.13,11.14,193600.0,8.7202,8.7202,8.7124,8.7202,193600.0
2012-08-01 15:25:00,11.14,11.15,11.13,11.15,138800.0,8.7202,8.7281,8.7124,8.7281,138800.0
2012-08-01 15:30:00,11.15,11.15,11.13,11.13,133800.0,8.7281,8.7281,8.7124,8.7124,133800.0
2012-08-01 15:35:00,11.13,11.13,11.12,11.12,129200.0,8.7124,8.7124,8.7046,8.7046,129200.0
2012-08-01 15:40:00,11.13,11.13,11.12,11.13,214400.0,8.7124,8.7124,8.7046,8.7124,214400.0
2012-08-01 15:45:00,11.13,11.13,11.11,11.11,281600.0,8.7124,8.7124,8.6968,8.6968,281600.0
2012-08-01 15:50:00,11.11,11.13,11.11,11.12,180800.0,8.6968,8.7124,8.6968,8.7046,180800.0
2012-08-01 15:55:00,11.12,11.12,11.1,11.1,382800.0,8.7046,8.7046,8.6889,8.6889,382800.0
2012-08-02 09:30:00,11.06,11.09,11.02,11.06,205800.0,8.6576,8.6811,8.6263,8.6576,205800.0
2012-08-02 09:35:00,11.06,11.06,11.02,11.02,170800.0,8.6576,8.6576,8.6263,8.6263,170800.0
2012-08-02 09:40:00,11.02,11.04,11.01,11.02,177200.0,8.6263,8.642,8.6185,8.6263,177200.0
2012-08-02 09:45:00,11.02,11.05,11.01,11.03,489400.0,8.6263,8.6498,8.6185,8.6341,489400.0
2012-08-02 09:50:00,11.03,11.03,11.01,11.01,197000.0,8.6341,8.6341,8.6185,8.6185,197000.0
2012-08-02 09:55:00,11.01,11.03,11.0,11.01,146600.0,8.6185,8.6341,8.6107,8.6185,146600.0
2012-08-02 10:00:00,11.01,11.01,10.97,10.97,118200.0,8.6185,8.6185,8.5872,8.5872,118200.0
2012-08-02 10:05:00,10.97,11.01,10.97,11.0,188000.0,8.5872,8.6185,8.5872,8.6107,188000.0
2012-08-02 10:10:00,11.01,11.01,10.99,11.0,95800.0,8.6185,8.6185,8.6028,8.6107,95800.0
2012-08-02 10:15:00,10.99,11.01,10.99,10.99,131800.0,8.6028,8.6185,8.6028,8.6028,131800.0
2012-08-02 10:20:00,10.99,11.01,10.99,11.01,215000.0,8.6028,8.6185,8.6028,8.6185,215000.0
2012-08-02 10:25:00,11.0,11.03,11.0,11.01,242000.0,8.6107,8.6341,8.6107,8.6185,242000.0
2012-08-02 10:30:00,11.02,11.02,11.01,11.01,147600.0,8.6263,8.6263,8.6185,8.6185,147600.0
2012-08-02 10:35:00,11.01,11.02,10.99,11.0,307600.0,8.6185,8.6263,8.6028,8.6107,307600.0
2012-08-02 10:40:00,11.01,11.02,10.99,11.01,186800.0,8.6185,8.6263,8.6028,8.6185,186800.0
2012-08-02 10:45:00,11.0,11.02,11.0,11.02,90000.0,8.6107,8.6263,8.6107,8.6263,90000.0
2012-08-02 10:50:00,11.02,11.03,11.0,11.0,165200.0,8.6263,8.6341,8.6107,8.6107,165200.0
2012-08-02 10:55:00,11.01,11.01,10.99,11.0,310800.0,8.6185,8.6185,8.6028,8.6107,310800.0
2012-08-02 11:00:00,11.0,11.01,10.99,11.01,265200.0,8.6107,8.6185,8.6028,8.6185,265200.0
2012-08-02 11:05:00,11.01,11.02,11.0,11.01,114600.0,8.6185,8.6263,8.6107,8.6185,114600.0
2012-08-02 11:10:00,11.01,11.03,11.01,11.02,108000.0,8.6185,8.6341,8.6185,8.6263,108000.0
2012-08-02 11:15:00,11.03,11.03,11.01,11.02,149200.0,8.6341,8.6341,8.6185,8.6263,149200.0
2012-08-02 11:20:00,11.03,11.03,11.0,11.01,233400.0,8.6341,8.6341,8.6107,8.6185,233400.0
2012-08-02 11:25:00,11.01,11.02,11.0,11.02,128400.0,8.6185,8.6263,8.6107,8.6263,128400.0
2012-08-02 11:30:00,11.02,11.02,10.99,10.99,131800.0,8.6263,8.6263,8.6028,8.6028,131800.0
2012-08-02 11:35:00,10.99,10.99,10.96,10.97,123000.0,8.6028,8.6028,8.5793,8.5872,123000.0
2012-08-02 11:40:00,10.97,10.97,10.95,10.96,80000.0,8.5872,8.5872,8.5715,8.5793,80000.0
2012-08-02 11:45:00,10.96,10.96,10.94,10.94,65200.0,8.5793,8.5793,8.5637,8.5637,65200.0
2012-08-02 11:50:00,10.94,10.95,10.92,10.94,113200.0,8.5637,8.5715,8.548,8.5637,113200.0
2012-08-02 11:55:00,10.93,10.97,10.93,10.97,86200.0,8.5559,8.5872,8.5559,8.5872,86200.0
2012-08-02 12:00:00,10.97,10.97,10.96,10.97,48200.0,8.5872,8.5872,8.5793,8.5872,48200.0
2012-08-02 12:05:00,10.97,10.98,10.97,10.97,165400.0,8.5872,8.595,8.5872,8.5872,165400.0
2012-08-02 12:10:00,10.98,10.98,10.97,10.98,14800.0,8.595,8.595,8.5872,8.595,14800.0
2012-08-02 12:15:00,10.98,10.99,10.97,10.98,103200.0,8.595,8.6028,8.5872,8.595,103200.0
2012-08-02 12:20:00,10.98,10.99,10.97,10.97,60200.0,8.595,8.6028,8.5872,8.5872,60200.0
2012-08-02 12:25:00,10.97,10.97,10.95,10.95,61800.0,8.5872,8.5872,8.5715,8.5715,61800.0
2012-08-02 12:30:00,10.95,10.96,10.92,10.92,144000.0,8.5715,8.5793,8.548,8.548,144000.0
2012-08-02 12:35:00,10.93,10.93,10.91,10.93,95200.0,8.5559,8.5559,8.5402,8.5559,95200.0
2012-08-02 12:40:00,10.93,10.93,10.92,10.93,29200.0,8.5559,8.5559,8.548,8.5559,29200.0
2012-08-02 12:45:00,10.92,10.92,10.9,10.91,152600.0,8.548,8.548,8.5324,8.5402,152600.0
2012-08-02 12:50:00,10.9,10.91,10.9,10.91,41200.0,8.5324,8.5402,8.5324,8.5402,41200.0
2012-08-02 12:55:00,10.91,10.93,10.9,10.93,93400.0,8.5402,8.5559,8.5324,8.5559,93400.0
2012-08-02 13:00:00,10.93,10.93,10.92,10.93,97400.0,8.5559,8.5559,8.548,8.5559,97400.0
2012-08-02 13:05:00,10.93,10.94,10.93,10.93,98800.0,8.5559,8.5637,8.5559,8.5559,98800.0
2012-08-02 13:10:00,10.94,10.95,10.93,10.93,130600.0,8.5637,8.5715,8.5559,8.5559,130600.0
2012-08-02 13:15:00,10.93,10.94,10.92,10.94,160800.0,8.5559,8.5637,8.548,8.5637,160800.0
2012-08-02 13:20:00,10.94,10.94,10.93,10.93,34200.0,8.5637,8.5637,8.5559,8.5559,34200.0
2012-08-02 13:25:00,10.93,10.93,10.93,10.93,25800.0,8.5559,8.5559,8.5559,8.5559,25800.0
2012-08-02 13:30:00,10.93,10.94,10.93,10.93,101200.0,8.5559,8.5637,8.5559,8.5559,101200.0
2012-08-02 13:35:00,10.93,10.93,10.92,10.93,235400.0,8.5559,8.5559,8.548,8.5559,235400.0
2012-08-02 13:40:00,10.93,10.94,10.93,10.94,64600.0,8.5559,8.5637,8.5559,8.5637,64600.0
2012-08-02 13:45:00,10.93,10.94,10.93,10.94,23000.0,8.5559,8.5637,8.5559,8.5637,23000.0
2012-08-02 13:50:00,10.93,10.94,10.93,10.94,126800.0,8.5559,8.5637,8.5559,8.5637,126800.0
2012-08-02 13:55:00,10.94,10.94,10.92,10.92,146000.0,8.5637,8.5637,8.548,8.548,146000.0
2012-08-02 14:00:00,10.92,10.93,10.92,10.93,369600.0,8.548,8.5559,8.548,8.5559,369600.0
2012-08-02 14:05:00,10.93,10.94,10.93,10.93,53200.0,8.5559,8.5637,8.5559,8.5559,53200.0
2012-08-02 14:10:00,10.93,10.94,10.93,10.93,343600.0,8.5559,8.5637,8.5559,8.5559,343600.0
2012-08-02 14:15:00,10.93,10.93,10.92,10.93,101000.0,8.5559,8.5559,8.548,8.5559,101000.0
2012-08-02 14:20:00,10.92,10.93,10.92,10.93,16400.0,8.548,8.5559,8.548,8.5559,16400.0
2012-08-02 14:25:00,10.92,10.94,10.92,10.92,145800.0,8.548,8.5637,8.548,8.548,145800.0
2012-08-02 14:30:00,10.92,10.93,10.9,10.93,92200.0,8.548,8.5559,8.5324,8.5559,92200.0
2012-08-02 14:35:00,10.93,10.94,10.92,10.93,135200.0,8.5559,8.5637,8.548,8.5559,135200.0
2012-08-02 14:40:00,10.93,10.93,10.92,10.92,98800.0,8.5559,8.5559,8.548,8.548,98800.0
2012-08-02 14:45:00,10.92,10.92,10.92,10.92,50200.0,8.548,8.548,8.548,8.548,50200.0
2012-08-02 14:50:00,10.92,10.92,10.9,10.9,132600.0,8.548,8.548,8.5324,8.5324,132600.0
2012-08-02 14:55:00,10.9,10.92,10.9,10.91,124400.0,8.5324,8.548,8.5324,8.5402,124400.0
2012-08-02 15:00:00,10.92,10.93,10.91,10.93,136600.0,8.548,8.5559,8.5402,8.5559,136600.0
2012-08-02 15:05:00,10.93,10.94,10.93,10.93,140600.0,8.5559,8.5637,8.5559,8.5559,140600.0
2012-08-02 15:10:00,10.93,10.94,10.93,10.93,85400.0,8.5559,8.5637,8.5559,8.5559,85400.0
2012-08-02 15:15:00,10.93,10.93,10.92,10.93,146800.0,8.5559,8.5559,8.548,8.5559,146800.0
2012-08-02 15:20:00,10.93,10.93,10.9,10.9,150200.0,8.5559,8.5559,8.5324,8.5324,150200.0
2012-08-02 15:25:00,10.91,10.92,10.9,10.91,54200.0,8.5402,8.548,8.5324,8.5402,54200.0
2012-08-02 15:30:00,10.91,10.94,10.91,10.94,231400.0,8.5402,8.5637,8.5402,8.5637,231400.0
2012-08-02 15:35:00,10.93,10.94,10.93,10.94,211600.0,8.5559,8.5637,8.5559,8.5637,211600.0
2012-08-02 15:40:00,10.94,10.96,10.94,10.95,200400.0,8.5637,8.5793,8.5637,8.5715,200400.0
2012-08-02 15:45:00,10.95,10.95,10.93,10.93,233800.0,8.5715,8.5715,8.5559,8.5559,233800.0
2012-08-02 15:50:00,10.94,10.94,10.94,10.94,92200.0,8.5637,8.5637,8.5637,8.5637,92200.0
2012-08-02 15:55:00,10.94,10.95,10.94,10.95,290200.0,8.5637,8.5715,8.5637,8.5715,290200.0
2012-08-03 09:30:00,11.05,11.12,11.0,11.12,147000.0,8.6498,8.7046,8.6107,8.7046,147000.0
2012-08-03 09:35:00,11.12,11.12,11.1,11.12,121600.0,8.7046,8.7046,8.6889,8.7046,121600.0
2012-08-03 09:40:00,11.11,11.12,11.09,11.11,156200.0,8.6968,8.7046,8.6811,8.6968,156200.0
2012-08-03 09:45:00,11.11,11.12,11.11,11.11,110600.0,8.6968,8.7046,8.6968,8.6968,110600.0
2012-08-03 09:50:00,11.11,11.12,11.11,11.11,77400.0,8.6968,8.7046,8.6968,8.6968,77400.0
2012-08-03 09:55:00,11.11,11.12,11.11,11.12,75800.0,8.6968,8.7046,8.6968,8.7046,75800.0
2012-08-03 10:00:00,11.12,11.13,11.12,11.12,176800.0,8.7046,8.7124,8.7046,8.7046,176800.0
2012-08-03 10:05:00,11.12,11.13,11.12,11.13,224600.0,8.7046,8.7124,8.7046,8.7124,224600.0
2012-08-03 10:10:00,11.12,11.15,11.12,11.13,191400.0,8.7046,8.7281,8.7046,8.7124,191400.0
2012-08-03 10:15:00,11.14,11.14,11.12,11.13,206000.0,8.7202,8.7202,8.7046,8.7124,206000.0
2012-08-03 10:20:00,11.13,11.15,11.13,11.14,261000.0,8.7124,8.7281,8.7124,8.7202,261000.0
2012-08-03 10:25:00,11.14,11.16,11.14,11.16,157600.0,8.7202,8.7359,8.7202,8.7359,157600.0
2012-08-03 10:30:00,11.16,11.16,11.15,11.16,104000.0,8.7359,8.7359,8.7281,8.7359,104000.0
2012-08-03 10:35:00,11.16,11.16,11.13,11.13,119400.0,8.7359,8.7359,8.7124,8.7124,119400.0
2012-08-03 10:40:00,11.13,11.15,11.13,11.13,218800.0,8.7124,8.7281,8.7124,8.7124,218800.0
2012-08-03 10:45:00,11.13,11.14,11.13,11.13,72000.0,8.7124,8.7202,8.7124,8.7124,72000.0
2012-08-03 10:50:00,11.13,11.14,11.13,11.13,36000.0,8.7124,8.7202,8.7124,8.7124,36000.0
2012-08-03 10:55:00,11.14,11.14,11.13,11.13,56000.0,8.7202,8.7202,8.7124,8.7124,56000.0
2012-08-03 11:00:00,11.13,11.14,11.13,11.13,51800.0,8.7124,8.7202,8.7124,8.7124,51800.0
2012-08-03 11:05:00,11.13,11.14,11.12,11.12,216000.0,8.7124,8.7202,8.7046,8.7046,216000.0
2012-08-03 11:10:00,11.12,11.14,11.12,11.13,154600.0,8.7046,8.7202,8.7046,8.7124,154600.0
2012-08-03 11:15:00,11.13,11.13,11.13,11.13,14400.0,8.7124,8.7124,8.7124,8.7124,14400.0
2012-08-03 11:20:00,11.13,11.14,11.13,11.13,61600.0,8.7124,8.7202,8.7124,8.7124,61600.0
2012-08-03 11:25:00,11.13,11.15,11.13,11.15,103200.0,8.7124,8.7281,8.7124,8.7281,103200.0
2012-08-03 11:30:00,11.15,11.15,11.14,11.14,70000.0,8.7281,8.7281,8.7202,8.7202,70000.0
2012-08-03 11:35:00,11.14,11.15,11.14,11.15,57400.0,8.7202,8.7281,8.7202,8.7281,57400.0
2012-08-03 11:40:00,11.15,11.15,11.15,11.15,32400.0,8.7281,8.7281,8.7281,8.7281,32400.0
2012-08-03 11:45:00,11.15,11.15,11.14,11.14,72600.0,8.7281,8.7281,8.7202,8.7202,72600.0
2012-08-03 11:50:00,11.15,11.15,11.14,11.15,52200.0,8.7281,8.7281,8.7202,8.7281,52200.0
2012-08-03 11:55:00,11.15,11.15,11.13,11.13,178200.0,8.7281,8.7281,8.7124,8.7124,178200.0
2012-08-03 12:00:00,11.13,11.15,11.13,11.15,381200.0,8.7124,8.7281,8.7124,8.7281,381200.0
2012-08-03 12:05:00,11.15,11.15,11.15,11.15,23400.0,8.7281,8.7281,8.7281,8.7281,23400.0
2012-08-03 12:10:00,11.15,11.15,11.14,11.14,82800.0,8.7281,8.7281,8.7202,8.7202,82800.0
2012-08-03 12:15:00,11.14,11.15,11.14,11.14,37400.0,8.7202,8.7281,8.7202,8.7202,37400.0
2012-08-03 12:20:00,11.14,11.15,11.14,11.14,76800.0,8.7202,8.7281,8.7202,8.7202,76800.0
2012-08-03 12:25:00,11.15,11.15,11.13,11.13,97600.0,8.7281,8.7281,8.7124,8.7124,97600.0
2012-08-03 12:30:00,11.14,11.14,11.13,11.13,81000.0,8.7202,8.7202,8.7124,8.7124,81000.0
2012-08-03 12:35:00,11.13,11.13,11.12,11.13,29000.0,8.7124,8.7124,8.7046,8.7124,29000.0
2012-08-03 12:40:00,11.13,11.13,11.12,11.13,117600.0,8.7124,8.7124,8.7046,8.7124,117600.0
2012-08-03 12:45:00,11.13,11.13,11.12,11.12,82000.0,8.7124,8.7124,8.7046,8.7046,82000.0
2012-08-03 12:50:00,11.12,11.13,11.12,11.13,107200.0,8.7046,8.7124,8.7046,8.7124,107200.0
2012-08-03 12:55:00,11.13,11.14,11.13,11.13,210400.0,8.7124,8.7202,8.7124,8.7124,210400.0
2012-08-03 13:00:00,11.13,11.13,11.13,11.13,23800.0,8.7124,8.7124,8.7124,8.7124,23800.0
2012-08-03 13:05:00,11.13,11.13,11.13,11.13,11000.0,8.7124,8.7124,8.7124,8.7124,11000.0
2012-08-03 13:10:00,11.13,11.13,11.13,11.13,42000.0,8.7124,8.7124,8.7124,8.7124,42000.0
2012-08-03 13:15:00,11.13,11.13,11.13,11.13,25400.0,8.7124,8.7124,8.7124,8.7124,25400.0
2012-08-03 13:20:00,11.13,11.13,11.13,11.13,16600.0,8.7124,8.7124,8.7124,8.7124,16600.0
2012-08-03 13:25:00,11.13,11.13,11.13,11.13,14600.0,8.7124,8.7124,8.7124,8.7124,14600.0
2012-08-03 13:30:00,11.13,11.13,11.13,11.13,23000.0,8.7124,8.7124,8.7124,8.7124,23000.0
2012-08-03 13:35:00,11.13,11.13,11.13,11.13,41400.0,8.7124,8.7124,8.7124,8.7124,41400.0
2012-08-03 13:40:00,11.13,11.13,11.13,11.13,12600.0,8.7124,8.7124,8.7124,8.7124,12600.0
2012-08-03 13:45:00,11.13,11.13,11.13,11.13,24800.0,8.7124,8.7124,8.7124,8.7124,24800.0
2012-08-03 13:50:00,11.13,11.13,11.13,11.13,183000.0,8.7124,8.7124,8.7124,8.7124,183000.0
2012-08-03 13:55:00,11.13,11.13,11.13,11.13,33800.0,8.7124,8.7124,8.7124,8.7124,33800.0
2012-08-03 14:00:00,11.13,11.13,11.13,11.13,19600.0,8.7124,8.7124,8.7124,8.7124,19600.0
2012-08-03 14:05:00,11.13,11.13,11.13,11.13,34400.0,8.7124,8.7124,8.7124,8.7124,34400.0
2012-08-03 14:10:00,11.13,11.13,11.11,11.11,47800.0,8.7124,8.7124,8.6968,8.6968,47800.0
2012-08-03 14:15:00,11.11,11.12,11.11,11.11,61000.0,8.6968,8.7046,8.6968,8.6968,61000.0
2012-08-03 14:20:00,11.11,11.13,11.11,11.12,61000.0,8.6968,8.7124,8.6968,8.7046,61000.0
2012-08-03 14:25:00,11.12,11.12,11.11,11.11,38400.0,8.7046,8.7046,8.6968,8.6968,38400.0
2012-08-03 14:30:00,11.11,11.11,11.1,11.1,40800.0,8.6968,8.6968,8.6889,8.6889,40800.0
2012-08-03 14:35:00,11.1,11.1,11.09,11.09,31600.0,8.6889,8.6889,8.6811,8.6811,31600.0
2012-08-03 14:40:00,11.09,11.11,11.09,11.11,56800.0,8.6811,8.6968,8.6811,8.6968,56800.0
2012-08-03 14:45:00,11.11,11.11,11.1,11.11,96000.0,8.6968,8.6968,8.6889,8.6968,96000.0
2012-08-03 14:50:00,11.11,11.12,11.1,11.1,89200.0,8.6968,8.7046,8.6889,8.6889,89200.0
2012-08-03 14:55:00,11.1,11.11,11.1,11.11,32000.0,8.6889,8.6968,8.6889,8.6968,32000.0
2012-08-03 15:00:00,11.11,11.12,11.1,11.12,88800.0,8.6968,8.7046,8.6889,8.7046,88800.0
2012-08-03 15:05:00,11.12,11.12,11.11,11.12,92200.0,8.7046,8.7046,8.6968,8.7046,92200.0
2012-08-03 15:10:00,11.12,11.12,11.1,11.1,78000.0,8.7046,8.7046,8.6889,8.6889,78000.0
2012-08-03 15:15:00,11.1,11.1,11.1,11.1,31000.0,8.6889,8.6889,8.6889,8.6889,31000.0
2012-08-03 15:20:00,11.1,11.11,11.1,11.1,61200.0,8.6889,8.6968,8.6889,8.6889,61200.0
2012-08-03 15:25:00,11.1,11.11,11.1,11.11,57600.0,8.6889,8.6968,8.6889,8.6968,57600.0
2012-08-03 15:30:00,11.11,11.12,11.1,11.1,187600.0,8.6968,8.7046,8.6889,8.6889,187600.0
2012-08-03 15:35:00,11.1,11.11,11.09,11.1,169400.0,8.6889,8.6968,8.6811,8.6889,169400.0
2012-08-03 15:40:00,11.1,11.11,11.08,11.1,234600.0,8.6889,8.6968,8.6733,8.6889,234600.0
2012-08-03 15:45:00,11.09,11.1,11.09,11.09,255400.0,8.6811,8.6889,8.6811,8.6811,255400.0
2012-08-03 15:50:00,11.1,11.1,11.07,11.09,226800.0,8.6889,8.6889,8.6654,8.6811,226800.0
2012-08-03 15:55:00,11.09,11.1,11.08,11.1,458000.0,8.6811,8.6889,8.6733,8.6889,458000.0
2012-08-06 09:30:00,11.13,11.18,11.13,11.17,104200.0,8.7124,8.7516,8.7124,8.7437,104200.0
2012-08-06 09:35:00,11.17,11.19,11.17,11.18,92400.0,8.7437,8.7594,8.7437,8.7516,92400.0
2012-08-06 09:40:00,11.18,11.2,11.17,11.2,90000.0,8.7516,8.7672,8.7437,8.7672,90000.0
2012-08-06 09:45:00,11.2,11.2,11.19,11.2,44400.0,8.7672,8.7672,8.7594,8.7672,44400.0
2012-08-06 09:50:00,11.2,11.2,11.2,11.2,23000.0,8.7672,8.7672,8.7672,8.7672,23000.0
2012-08-06 09:55:00,11.2,11.21,11.2,11.21,80400.0,8.7672,8.775,8.7672,8.775,80400.0
2012-08-06 10:00:00,11.21,11.21,11.2,11.21,57000.0,8.775,8.775,8.7672,8.775,57000.0
2012-08-06 10:05:00,11.21,11.21,11.2,11.21,72000.0,8.775,8.775,8.7672,8.775,72000.0
2012-08-06 10:10:00,11.21,11.21,11.21,11.21,31800.0,8.775,8.775,8.775,8.775,31800.0
2012-08-06 10:15:00,11.21,11.21,11.18,11.19,188200.0,8.775,8.775,8.7516,8.7594,188200.0
2012-08-06 10:20:00,11.19,11.2,11.19,11.2,69200.0,8.7594,8.7672,8.7594,8.7672,69200.0
2012-08-06 10:25:00,11.2,11.2,11.2,11.2,35200.0,8.7672,8.7672,8.7672,8.7672,35200.0
2012-08-06 10:30:00,11.2,11.22,11.2,11.22,162800.0,8.7672,8.7829,8.7672,8.7829,162800.0
2012-08-06 10:35:00,11.22,11.22,11.21,11.22,121200.0,8.7829,8.7829,8.775,8.7829,121200.0
2012-08-06 10:40:00,11.22,11.22,11.21,11.22,41000.0,8.7829,8.7829,8.775,8.7829,41000.0
2012-08-06 10:45:00,11.22,11.22,11.22,11.22,14800.0,8.7829,8.7829,8.7829,8.7829,14800.0
2012-08-06 10:50:00,11.22,11.22,11.22,11.22,36000.0,8.7829,8.7829,8.7829,8.7829,36000.0
2012-08-06 10:55:00,11.22,11.22,11.22,11.22,36600.0,8.7829,8.7829,8.7829,8.7829,36600.0
2012-08-06 11:00:00,11.22,11.22,11.22,11.22,94400.0,8.7829,8.7829,8.7829,8.7829,94400.0
2012-08-06 11:05:00,11.22,11.22,11.22,11.22,71800.0,8.7829,8.7829,8.7829,8.7829,71800.0
2012-08-06 11:10:00,11.22,11.22,11.22,11.22,138200.0,8.7829,8.7829,8.7829,8.7829,138200.0
2012-08-06 11:15:00,11.22,11.22,11.22,11.22,62600.0,8.7829,8.7829,8.7829,8.7829,62600.0
2012-08-06 11:20:00,11.22,11.22,11.22,11.22,90400.0,8.7829,8.7829,8.7829,8.7829,90400.0
2012-08-06 11:25:00,11.22,11.22,11.22,11.22,48400.0,8.7829,8.7829,8.7829,8.7829,48400.0
2012-08-06 11:30:00,11.22,11.22,11.19,11.21,204800.0,8.7829,8.7829,8.7594,8.775,204800.0
2012-08-06 11:35:00,11.21,11.21,11.19,11.2,44000.0,8.775,8.775,8.7594,8.7672,44000.0
2012-08-06 11:40:00,11.2,11.21,11.2,11.2,17400.0,8.7672,8.775,8.7672,8.7672,17400.0
2012-08-06 11:45:00,11.2,11.2,11.2,11.2,7400.0,8.7672,8.7672,8.7672,8.7672,7400.0
2012-08-06 11:50:00,11.2,11.2,11.2,11.2,44200.0,8.7672,8.7672,8.7672,8.7672,44200.0
2012-08-06 11:55:00,11.2,11.2,11.19,11.19,83600.0,8.7672,8.7672,8.7594,8.7594,83600.0
2012-08-06 12:00:00,11.19,11.2,11.18,11.19,221000.0,8.7594,8.7672,8.7516,8.7594,221000.0
2012-08-06 12:05:00,11.18,11.2,11.18,11.2,353800.0,8.7516,8.7672,8.7516,8.7672,353800.0
2012-08-06 12:10:00,11.2,11.21,11.2,11.2,130400.0,8.7672,8.775,8.7672,8.7672,130400.0
2012-08-06 12:15:00,11.2,11.21,11.2,11.21,84600.0,8.7672,8.775,8.7672,8.775,84600.0
2012-08-06 12:20:00,11.21,11.22,11.21,11.22,79600.0,8.775,8.7829,8.775,8.7829,79600.0
2012-08-06 12:25:00,11.22,11.22,11.21,11.21,15400.0,8.7829,8.7829,8.775,8.775,15400.0
2012-08-06 12:30:00,11.21,11.22,11.21,11.22,16000.0,8.775,8.7829,8.775,8.7829,16000.0
2012-08-06 12:35:00,11.21,11.22,11.21,11.22,245600.0,8.775,8.7829,8.775,8.7829,245600.0
2012-08-06 12:40:00,11.22,11.22,11.22,11.22,109800.0,8.7829,8.7829,8.7829,8.7829,109800.0
2012-08-06 12:45:00,11.22,11.22,11.22,11.22,63400.0,8.7829,8.7829,8.7829,8.7829,63400.0
2012-08-06 12:50:00,11.22,11.22,11.22,11.22,64400.0,8.7829,8.7829,8.7829,8.7829,64400.0
2012-08-06 12:55:00,11.22,11.22,11.22,11.22,229600.0,8.7829,8.7829,8.7829,8.7829,229600.0
2012-08-06 13:00:00,11.22,11.22,11.22,11.22,33800.0,8.7829,8.7829,8.7829,8.7829,33800.0
2012-08-06 13:05:00,11.22,11.22,11.22,11.22,14800.0,8.7829,8.7829,8.7829,8.7829,14800.0
2012-08-06 13:10:00,11.22,11.22,11.21,11.22,263400.0,8.7829,8.7829,8.775,8.7829,263400.0
2012-08-06 13:15:00,11.22,11.22,11.22,11.22,81200.0,8.7829,8.7829,8.7829,8.7829,81200.0
2012-08-06 13:20:00,11.22,11.22,11.22,11.22,111000.0,8.7829,8.7829,8.7829,8.7829,111000.0
2012-08-06 13:25:00,11.22,11.22,11.22,11.22,28400.0,8.7829,8.7829,8.7829,8.7829,28400.0
2012-08-06 13:30:00,11.22,11.22,11.22,11.22,88600.0,8.7829,8.7829,8.7829,8.7829,88600.0
2012-08-06 13:35:00,11.22,11.22,11.22,11.22,46800.0,8.7829,8.7829,8.7829,8.7829,46800.0
2012-08-06 13:40:00,11.22,11.22,11.21,11.22,191600.0,8.7829,8.7829,8.775,8.7829,191600.0
2012-08-06 13:45:00,11.22,11.22,11.22,11.22,6800.0,8.7829,8.7829,8.7829,8.7829,6800.0
2012-08-06 13:50:00,11.22,11.22,11.21,11.22,135000.0,8.7829,8.7829,8.775,8.7829,135000.0
2012-08-06 13:55:00,11.22,11.22,11.21,11.22,228200.0,8.7829,8.7829,8.775,8.7829,228200.0
2012-08-06 14:00:00,11.22,11.22,11.21,11.22,44800.0,8.7829,8.7829,8.775,8.7829,44800.0
2012-08-06 14:05:00,11.22,11.22,11.22,11.22,15800.0,8.7829,8.7829,8.7829,8.7829,15800.0
2012-08-06 14:10:00,11.22,11.22,11.22,11.22,29200.0,8.7829,8.7829,8.7829,8.7829,29200.0
2012-08-06 14:15:00,11.22,11.22,11.22,11.22,115800.0,8.7829,8.7829,8.7829,8.7829,115800.0
2012-08-06 14:20:00,11.22,11.22,11.22,11.22,62400.0,8.7829,8.7829,8.7829,8.7829,62400.0
2012-08-06 14:25:00,11.22,11.22,11.22,11.22,58400.0,8.7829,8.7829,8.7829,8.7829,58400.0
2012-08-06 14:30:00,11.22,11.22,11.22,11.22,24400.0,8.7829,8.7829,8.7829,8.7829,24400.0
2012-08-06 14:35:00,11.22,11.22,11.22,11.22,24800.0,8.7829,8.7829,8.7829,8.7829,24800.0
2012-08-06 14:40:00,11.22,11.23,11.22,11.23,85800.0,8.7829,8.7907,8.7829,8.7907,85800.0
2012-08-06 14:45:00,11.23,11.24,11.22,11.23,56200.0,8.7907,8.7985,8.7829,8.7907,56200.0
2012-08-06 14:50:00,11.23,11.24,11.23,11.23,85600.0,8.7907,8.7985,8.7907,8.7907,85600.0
2012-08-06 14:55:00,11.24,11.24,11.23,11.24,75400.0,8.7985,8.7985,8.7907,8.7985,75400.0
2012-08-06 15:00:00,11.24,11.24,11.24,11.24,109000.0,8.7985,8.7985,8.7985,8.7985,109000.0
2012-08-06 15:05:00,11.24,11.24,11.24,11.24,95400.0,8.7985,8.7985,8.7985,8.7985,95400.0
2012-08-06 15:10:00,11.24,11.24,11.24,11.24,89200.0,8.7985,8.7985,8.7985,8.7985,89200.0
2012-08-06 15:15:00,11.24,11.24,11.23,11.23,79800.0,8.7985,8.7985,8.7907,8.7907,79800.0
2012-08-06 15:20:00,11.23,11.24,11.23,11.23,41600.0,8.7907,8.7985,8.7907,8.7907,41600.0
2012-08-06 15:25:00,11.24,11.24,11.23,11.24,52600.0,8.7985,8.7985,8.7907,8.7985,52600.0
2012-08-06 15:30:00,11.24,11.24,11.23,11.24,304600.0,8.7985,8.7985,8.7907,8.7985,304600.0
2012-08-06 15:35:00,11.24,11.24,11.24,11.24,61600.0,8.7985,8.7985,8.7985,8.7985,61600.0
2012-08-06 15:40:00,11.24,11.26,11.24,11.25,361600.0,8.7985,8.8142,8.7985,8.8063,361600.0
2012-08-06 15:45:00,11.25,11.26,11.24,11.24,431200.0,8.8063,8.8142,8.7985,8.7985,431200.0
2012-08-06 15:50:00,11.24,11.26,11.24,11.26,654600.0,8.7985,8.8142,8.7985,8.8142,654600.0
2012-08-06 15:55:00,11.26,11.26,11.22,11.24,596000.0,8.8142,8.8142,8.7829,8.7985,596000.0
2012-08-07 09:30:00,11.28,11.3,11.26,11.28,103400.0,8.8298,8.8455,8.8142,8.8298,103400.0
2012-08-07 09:35:00,11.28,11.29,11.27,11.28,93400.0,8.8298,8.8377,8.822,8.8298,93400.0
2012-08-07 09:40:00,11.28,11.28,11.24,11.28,78600.0,8.8298,8.8298,8.7985,8.8298,78600.0
2012-08-07 09:45:00,11.28,11.28,11.24,11.24,86200.0,8.8298,8.8298,8.7985,8.7985,86200.0
2012-08-07 09:50:00,11.24,11.24,11.24,11.24,108400.0,8.7985,8.7985,8.7985,8.7985,108400.0
2012-08-07 09:55:00,11.24,11.25,11.22,11.24,112000.0,8.7985,8.8063,8.7829,8.7985,112000.0
2012-08-07 10:00:00,11.24,11.28,11.24,11.28,63000.0,8.7985,8.8298,8.7985,8.8298,63000.0
2012-08-07 10:05:00,11.28,11.28,11.26,11.26,82600.0,8.8298,8.8298,8.8142,8.8142,82600.0
2012-08-07 10:10:00,11.27,11.28,11.27,11.28,45800.0,8.822,8.8298,8.822,8.8298,45800.0
2012-08-07 10:15:00,11.28,11.29,11.27,11.27,192400.0,8.8298,8.8377,8.822,8.822,192400.0
2012-08-07 10:20:00,11.27,11.29,11.27,11.29,22000.0,8.822,8.8377,8.822,8.8377,22000.0
2012-08-07 10:25:00,11.29,11.29,11.28,11.28,58600.0,8.8377,8.8377,8.8298,8.8298,58600.0
2012-08-07 10:30:00,11.28,11.29,11.28,11.28,63600.0,8.8298,8.8377,8.8298,8.8298,63600.0
2012-08-07 10:35:00,11.28,11.28,11.27,11.27,88800.0,8.8298,8.8298,8.822,8.822,88800.0
2012-08-07 10:40:00,11.27,11.27,11.27,11.27,17200.0,8.822,8.822,8.822,8.822,17200.0
2012-08-07 10:45:00,11.27,11.28,11.26,11.27,162000.0,8.822,8.8298,8.8142,8.822,162000.0
2012-08-07 10:50:00,11.27,11.28,11.26,11.26,179600.0,8.822,8.8298,8.8142,8.8142,179600.0
2012-08-07 10:55:00,11.26,11.27,11.24,11.24,79600.0,8.8142,8.822,8.7985,8.7985,79600.0
2012-08-07 11:00:00,11.24,11.24,11.23,11.24,43200.0,8.7985,8.7985,8.7907,8.7985,43200.0
2012-08-07 11:05:00,11.24,11.26,11.24,11.24,96800.0,8.7985,8.8142,8.7985,8.7985,96800.0
2012-08-07 11:10:00,11.24,11.25,11.24,11.24,63200.0,8.7985,8.8063,8.7985,8.7985,63200.0
2012-08-07 11:15:00,11.24,11.26,11.24,11.26,34200.0,8.7985,8.8142,8.7985,8.8142,34200.0
2012-08-07 11:20:00,11.26,11.26,11.25,11.25,7800.0,8.8142,8.8142,8.8063,8.8063,7800.0
2012-08-07 11:25:00,11.26,11.26,11.25,11.26,54600.0,8.8142,8.8142,8.8063,8.8142,54600.0
2012-08-07 11:30:00,11.26,11.27,11.26,11.26,45200.0,8.8142,8.822,8.8142,8.8142,45200.0
2012-08-07 11:35:00,11.26,11.27,11.26,11.26,23000.0,8.8142,8.822,8.8142,8.8142,23000.0
2012-08-07 11:40:00,11.27,11.28,11.26,11.28,77400.0,8.822,8.8298,8.8142,8.8298,77400.0
2012-08-07 11:45:00,11.28,11.29,11.27,11.29,48400.0,8.8298,8.8377,8.822,8.8377,48400.0
2012-08-07 11:50:00,11.29,11.29,11.27,11.28,73800.0,8.8377,8.8377,8.822,8.8298,73800.0
2012-08-07 11:55:00,11.29,11.29,11.28,11.28,24600.0,8.8377,8.8377,8.8298,8.8298,24600.0
2012-08-07 12:00:00,11.28,11.28,11.27,11.28,51600.0,8.8298,8.8298,8.822,8.8298,51600.0
2012-08-07 12:05:00,11.28,11.29,11.28,11.28,38400.0,8.8298,8.8377,8.8298,8.8298,38400.0
2012-08-07 12:10:00,11.29,11.29,11.28,11.28,33400.0,8.8377,8.8377,8.8298,8.8298,33400.0
2012-08-07 12:15:00,11.29,11.29,11.29,11.29,55800.0,8.8377,8.8377,8.8377,8.8377,55800.0
2012-08-07 12:20:00,11.29,11.29,11.29,11.29,25800.0,8.8377,8.8377,8.8377,8.8377,25800.0
2012-08-07 12:25:00,11.29,11.29,11.29,11.29,14600.0,8.8377,8.8377,8.8377,8.8377,14600.0
2012-08-07 12:30:00,11.29,11.29,11.29,11.29,15400.0,8.8377,8.8377,8.8377,8.8377,15400.0
2012-08-07 12:35:00,11.29,11.29,11.29,11.29,52800.0,8.8377,8.8377,8.8377,8.8377,52800.0
2012-08-07 12:40:00,11.29,11.29,11.28,11.29,129600.0,8.8377,8.8377,8.8298,8.8377,129600.0
2012-08-07 12:45:00,11.28,11.29,11.28,11.29,12800.0,8.8298,8.8377,8.8298,8.8377,12800.0
2012-08-07 12:50:00,11.28,11.29,11.28,11.28,7000.0,8.8298,8.8377,8.8298,8.8298,7000.0
2012-08-07 12:55:00,11.28,11.29,11.28,11.28,61800.0,8.8298,8.8377,8.8298,8.8298,61800.0
2012-08-07 13:00:00,11.28,11.28,11.27,11.28,31000.0,8.8298,8.8298,8.822,8.8298,31000.0
2012-08-07 13:05:00,11.27,11.28,11.27,11.28,188200.0,8.822,8.8298,8.822,8.8298,188200.0
2012-08-07 13:10:00,11.28,11.28,11.27,11.28,47200.0,8.8298,8.8298,8.822,8.8298,47200.0
2012-08-07 13:15:00,11.28,11.29,11.28,11.28,47200.0,8.8298,8.8377,8.8298,8.8298,47200.0
2012-08-07 13:20:00,11.28,11.28,11.26,11.28,192800.0,8.8298,8.8298,8.8142,8.8298,192800.0
2012-08-07 13:25:00,11.28,11.28,11.26,11.26,100000.0,8.8298,8.8298,8.8142,8.8142,100000.0
2012-08-07 13:30:00,11.27,11.27,11.26,11.27,9000.0,8.822,8.822,8.8142,8.822,9000.0
2012-08-07 13:35:00,11.27,11.27,11.26,11.27,13400.0,8.822,8.822,8.8142,8.822,13400.0
2012-08-07 13:40:00,11.27,11.27,11.26,11.27,26000.0,8.822,8.822,8.8142,8.822,26000.0
2012-08-07 13:45:00,11.27,11.27,11.24,11.24,181400.0,8.822,8.822,8.7985,8.7985,181400.0
2012-08-07 13:50:00,11.24,11.24,11.24,11.24,31800.0,8.7985,8.7985,8.7985,8.7985,31800.0
2012-08-07 13:55:00,11.24,11.25,11.24,11.25,61600.0,8.7985,8.8063,8.7985,8.8063,61600.0
2012-08-07 14:00:00,11.25,11.25,11.24,11.24,260200.0,8.8063,8.8063,8.7985,8.7985,260200.0
2012-08-07 14:05:00,11.24,11.26,11.24,11.26,48600.0,8.7985,8.8142,8.7985,8.8142,48600.0
2012-08-07 14:10:00,11.26,11.26,11.25,11.25,238600.0,8.8142,8.8142,8.8063,8.8063,238600.0
2012-08-07 14:15:00,11.25,11.26,11.25,11.25,17400.0,8.8063,8.8142,8.8063,8.8063,17400.0
2012-08-07 14:20:00,11.25,11.26,11.25,11.25,18200.0,8.8063,8.8142,8.8063,8.8063,18200.0
2012-08-07 14:25:00,11.25,11.26,11.25,11.26,20200.0,8.8063,8.8142,8.8063,8.8142,20200.0
2012-08-07 14:30:00,11.25,11.26,11.25,11.25,13800.0,8.8063,8.8142,8.8063,8.8063,13800.0
2012-08-07 14:35:00,11.26,11.26,11.25,11.25,18000.0,8.8142,8.8142,8.8063,8.8063,18000.0
2012-08-07 14:40:00,11.25,11.26,11.25,11.25,25200.0,8.8063,8.8142,8.8063,8.8063,25200.0
2012-08-07 14:45:00,11.25,11.26,11.25,11.26,27000.0,8.8063,8.8142,8.8063,8.8142,27000.0
2012-08-07 14:50:00,11.25,11.26,11.25,11.25,17000.0,8.8063,8.8142,8.8063,8.8063,17000.0
2012-08-07 14:55:00,11.25,11.26,11.25,11.26,54400.0,8.8063,8.8142,8.8063,8.8142,54400.0
2012-08-07 15:00:00,11.25,11.26,11.24,11.24,156800.0,8.8063,8.8142,8.7985,8.7985,156800.0
2012-08-07 15:05:00,11.24,11.24,11.24,11.24,95600.0,8.7985,8.7985,8.7985,8.7985,95600.0
2012-08-07 15:10:00,11.24,11.26,11.24,11.25,196800.0,8.7985,8.8142,8.7985,8.8063,196800.0
2012-08-07 15:15:00,11.25,11.25,11.24,11.24,36000.0,8.8063,8.8063,8.7985,8.7985,36000.0
2012-08-07 15:20:00,11.24,11.25,11.24,11.25,35000.0,8.7985,8.8063,8.7985,8.8063,35000.0
2012-08-07 15:25:00,11.24,11.26,11.24,11.26,104400.0,8.7985,8.8142,8.7985,8.8142,104400.0
2012-08-07 15:30:00,11.26,11.26,11.24,11.25,137600.0,8.8142,8.8142,8.7985,8.8063,137600.0
2012-08-07 15:35:00,11.25,11.25,11.23,11.24,202800.0,8.8063,8.8063,8.7907,8.7985,202800.0
2012-08-07 15:40:00,11.24,11.25,11.24,11.24,232400.0,8.7985,8.8063,8.7985,8.7985,232400.0
2012-08-07 15:45:00,11.24,11.25,11.23,11.23,209800.0,8.7985,8.8063,8.7907,8.7907,209800.0
2012-08-07 15:50:00,11.24,11.24,11.23,11.24,400000.0,8.7985,8.7985,8.7907,8.7985,400000.0
2012-08-07 15:55:00,11.24,11.24,11.22,11.24,423000.0,8.7985,8.7985,8.7829,8.7985,423000.0
2012-08-08 09:30:00,11.23,11.24,11.2,11.22,106800.0,8.7907,8.7985,8.7672,8.7829,106800.0
2012-08-08 09:35:00,11.22,11.27,11.22,11.26,116800.0,8.7829,8.822,8.7829,8.8142,116800.0
2012-08-08 09:40:00,11.26,11.27,11.25,11.27,85800.0,8.8142,8.822,8.8063,8.822,85800.0
2012-08-08 09:45:00,11.27,11.28,11.26,11.28,47200.0,8.822,8.8298,8.8142,8.8298,47200.0
2012-08-08 09:50:00,11.28,11.29,11.28,11.28,168000.0,8.8298,8.8377,8.8298,8.8298,168000.0
2012-08-08 09:55:00,11.28,11.29,11.26,11.27,105400.0,8.8298,8.8377,8.8142,8.822,105400.0
2012-08-08 10:00:00,11.27,11.27,11.26,11.26,19200.0,8.822,8.822,8.8142,8.8142,19200.0
2012-08-08 10:05:00,11.27,11.27,11.26,11.27,29800.0,8.822,8.822,8.8142,8.822,29800.0
2012-08-08 10:10:00,11.27,11.27,11.23,11.24,206400.0,8.822,8.822,8.7907,8.7985,206400.0
2012-08-08 10:15:00,11.24,11.29,11.24,11.29,363400.0,8.7985,8.8377,8.7985,8.8377,363400.0
2012-08-08 10:20:00,11.29,11.29,11.26,11.26,121000.0,8.8377,8.8377,8.8142,8.8142,121000.0
2012-08-08 10:25:00,11.27,11.27,11.26,11.27,72000.0,8.822,8.822,8.8142,8.822,72000.0
2012-08-08 10:30:00,11.27,11.27,11.26,11.26,101200.0,8.822,8.822,8.8142,8.8142,101200.0
2012-08-08 10:35:00,11.26,11.28,11.25,11.27,112200.0,8.8142,8.8298,8.8063,8.822,112200.0
2012-08-08 10:40:00,11.27,11.28,11.27,11.28,24600.0,8.822,8.8298,8.822,8.8298,24600.0
2012-08-08 10:45:00,11.28,11.29,11.27,11.29,33200.0,8.8298,8.8377,8.822,8.8377,33200.0
2012-08-08 10:50:00,11.28,11.3,11.28,11.29,60200.0,8.8298,8.8455,8.8298,8.8377,60200.0
2012-08-08 10:55:00,11.3,11.31,11.29,11.31,158000.0,8.8455,8.8533,8.8377,8.8533,158000.0
2012-08-08 11:00:00,11.31,11.31,11.31,11.31,22800.0,8.8533,8.8533,8.8533,8.8533,22800.0
2012-08-08 11:05:00,11.31,11.32,11.31,11.31,103200.0,8.8533,8.8611,8.8533,8.8533,103200.0
2012-08-08 11:10:00,11.31,11.31,11.3,11.31,129600.0,8.8533,8.8533,8.8455,8.8533,129600.0
2012-08-08 11:15:00,11.31,11.33,11.31,11.32,489000.0,8.8533,8.869,8.8533,8.8611,489000.0
2012-08-08 11:20:00,11.32,11.34,11.31,11.31,457200.0,8.8611,8.8768,8.8533,8.8533,457200.0
2012-08-08 11:25:00,11.32,11.32,11.31,11.31,50800.0,8.8611,8.8611,8.8533,8.8533,50800.0
2012-08-08 11:30:00,11.31,11.33,11.31,11.33,67000.0,8.8533,8.869,8.8533,8.869,67000.0
2012-08-08 11:35:00,11.32,11.33,11.31,11.33,62800.0,8.8611,8.869,8.8533,8.869,62800.0
2012-08-08 11:40:00,11.32,11.33,11.32,11.32,19400.0,8.8611,8.869,8.8611,8.8611,19400.0
2012-08-08 11:45:00,11.32,11.33,11.32,11.32,21400.0,8.8611,8.869,8.8611,8.8611,21400.0
2012-08-08 11:50:00,11.32,11.33,11.32,11.33,32600.0,8.8611,8.869,8.8611,8.869,32600.0
2012-08-08 11:55:00,11.33,11.33,11.33,11.33,16000.0,8.869,8.869,8.869,8.869,16000.0
2012-08-08 12:00:00,11.33,11.33,11.33,11.33,78400.0,8.869,8.869,8.869,8.869,78400.0
2012-08-08 12:05:00,11.33,11.33,11.33,11.33,55200.0,8.869,8.869,8.869,8.869,55200.0
2012-08-08 12:10:00,11.33,11.33,11.33,11.33,22800.0,8.869,8.869,8.869,8.869,22800.0
2012-08-08 12:15:00,11.33,11.33,11.33,11.33,11800.0,8.869,8.869,8.869,8.869,11800.0
2012-08-08 12:20:00,11.33,11.33,11.33,11.33,17800.0,8.869,8.869,8.869,8.869,17800.0
2012-08-08 12:25:00,11.33,11.33,11.33,11.33,30000.0,8.869,8.869,8.869,8.869,30000.0
2012-08-08 12:30:00,11.33,11.34,11.33,11.33,90000.0,8.869,8.8768,8.869,8.869,90000.0
2012-08-08 12:35:00,11.33,11.34,11.33,11.34,71200.0,8.869,8.8768,8.869,8.8768,71200.0
2012-08-08 12:40:00,11.34,11.34,11.33,11.33,122200.0,8.8768,8.8768,8.869,8.869,122200.0
2012-08-08 12:45:00,11.33,11.33,11.33,11.33,23200.0,8.869,8.869,8.869,8.869,23200.0
2012-08-08 12:50:00,11.33,11.33,11.33,11.33,45600.0,8.869,8.869,8.869,8.869,45600.0
2012-08-08 12:55:00,11.33,11.34,11.33,11.34,52400.0,8.869,8.8768,8.869,8.8768,52400.0
2012-08-08 13:00:00,11.33,11.34,11.33,11.34,33800.0,8.869,8.8768,8.869,8.8768,33800.0
2012-08-08 13:05:00,11.34,11.34,11.33,11.34,118000.0,8.8768,8.8768,8.869,8.8768,118000.0
2012-08-08 13:10:00,11.33,11.34,11.33,11.33,31800.0,8.869,8.8768,8.869,8.869,31800.0
2012-08-08 13:15:00,11.34,11.34,11.33,11.34,19000.0,8.8768,8.8768,8.869,8.8768,19000.0
2012-08-08 13:20:00,11.34,11.35,11.33,11.35,183000.0,8.8768,8.8846,8.869,8.8846,183000.0
2012-08-08 13:25:00,11.35,11.35,11.34,11.35,18800.0,8.8846,8.8846,8.8768,8.8846,18800.0
2012-08-08 13:30:00,11.35,11.35,11.34,11.35,109800.0,8.8846,8.8846,8.8768,8.8846,109800.0
2012-08-08 13:35:00,11.35,11.36,11.35,11.35,52400.0,8.8846,8.8925,8.8846,8.8846,52400.0
2012-08-08 13:40:00,11.35,11.36,11.35,11.36,46000.0,8.8846,8.8925,8.8846,8.8925,46000.0
2012-08-08 13:45:00,11.36,11.36,11.35,11.35,126600.0,8.8925,8.8925,8.8846,8.8846,126600.0
2012-08-08 13:50:00,11.36,11.36,11.36,11.36,49200.0,8.8925,8.8925,8.8925,8.8925,49200.0
2012-08-08 13:55:00,11.36,11.36,11.36,11.36,24400.0,8.8925,8.8925,8.8925,8.8925,24400.0
2012-08-08 14:00:00,11.36,11.36,11.36,11.36,37400.0,8.8925,8.8925,8.8925,8.8925,37400.0
2012-08-08 14:05:00,11.36,11.36,11.36,11.36,25600.0,8.8925,8.8925,8.8925,8.8925,25600.0
2012-08-08 14:10:00,11.36,11.36,11.36,11.36,31600.0,8.8925,8.8925,8.8925,8.8925,31600.0
2012-08-08 14:15:00,11.36,11.36,11.36,11.36,45600.0,8.8925,8.8925,8.8925,8.8925,45600.0
2012-08-08 14:20:00,11.36,11.36,11.36,11.36,64800.0,8.8925,8.8925,8.8925,8.8925,64800.0
2012-08-08 14:25:00,11.36,11.36,11.36,11.36,35800.0,8.8925,8.8925,8.8925,8.8925,35800.0
2012-08-08 14:30:00,11.36,11.36,11.34,11.34,300400.0,8.8925,8.8925,8.8768,8.8768,300400.0
2012-08-08 14:35:00,11.34,11.35,11.34,11.35,141200.0,8.8768,8.8846,8.8768,8.8846,141200.0
2012-08-08 14:40:00,11.35,11.36,11.35,11.35,43800.0,8.8846,8.8925,8.8846,8.8846,43800.0
2012-08-08 14:45:00,11.36,11.36,11.35,11.35,48600.0,8.8925,8.8925,8.8846,8.8846,48600.0
2012-08-08 14:50:00,11.36,11.36,11.35,11.36,43400.0,8.8925,8.8925,8.8846,8.8925,43400.0
2012-08-08 14:55:00,11.35,11.36,11.35,11.36,30400.0,8.8846,8.8925,8.8846,8.8925,30400.0
2012-08-08 15:00:00,11.36,11.36,11.35,11.36,186600.0,8.8925,8.8925,8.8846,8.8925,186600.0
2012-08-08 15:05:00,11.36,11.36,11.36,11.36,58800.0,8.8925,8.8925,8.8925,8.8925,58800.0
2012-08-08 15:10:00,11.36,11.38,11.36,11.37,241600.0,8.8925,8.9081,8.8925,8.9003,241600.0
2012-08-08 15:15:00,11.38,11.38,11.37,11.37,85400.0,8.9081,8.9081,8.9003,8.9003,85400.0
2012-08-08 15:20:00,11.37,11.38,11.36,11.37,427000.0,8.9003,8.9081,8.8925,8.9003,427000.0
2012-08-08 15:25:00,11.37,11.37,11.36,11.36,86000.0,8.9003,8.9003,8.8925,8.8925,86000.0
2012-08-08 15:30:00,11.36,11.36,11.36,11.36,256800.0,8.8925,8.8925,8.8925,8.8925,256800.0
2012-08-08 15:35:00,11.36,11.37,11.36,11.36,229600.0,8.8925,8.9003,8.8925,8.8925,229600.0
2012-08-08 15:40:00,11.36,11.37,11.36,11.37,157400.0,8.8925,8.9003,8.8925,8.9003,157400.0
2012-08-08 15:45:00,11.36,11.36,11.36,11.36,206800.0,8.8925,8.8925,8.8925,8.8925,206800.0
2012-08-08 15:50:00,11.36,11.36,11.36,11.36,152000.0,8.8925,8.8925,8.8925,8.8925,152000.0
2012-08-08 15:55:00,11.36,11.37,11.36,11.37,712400.0,8.8925,8.9003,8.8925,8.9003,712400.0
2012-08-09 09:30:00,11.36,11.36,11.28,11.34,121600.0,8.8925,8.8925,8.8298,8.8768,121600.0
2012-08-09 09:35:00,11.34,11.34,11.31,11.31,96400.0,8.8768,8.8768,8.8533,8.8533,96400.0
2012-08-09 09:40:00,11.31,11.32,11.29,11.3,76400.0,8.8533,8.8611,8.8377,8.8455,76400.0
2012-08-09 09:45:00,11.3,11.3,11.26,11.27,139000.0,8.8455,8.8455,8.8142,8.822,139000.0
2012-08-09 09:50:00,11.26,11.28,11.26,11.27,180800.0,8.8142,8.8298,8.8142,8.822,180800.0
2012-08-09 09:55:00,11.28,11.28,11.24,11.25,132000.0,8.8298,8.8298,8.7985,8.8063,132000.0
2012-08-09 10:00:00,11.26,11.27,11.23,11.23,100200.0,8.8142,8.822,8.7907,8.7907,100200.0
2012-08-09 10:05:00,11.23,11.24,11.22,11.24,171600.0,8.7907,8.7985,8.7829,8.7985,171600.0
2012-08-09 10:10:00,11.24,11.27,11.24,11.26,133600.0,8.7985,8.822,8.7985,8.8142,133600.0
2012-08-09 10:15:00,11.26,11.28,11.26,11.27,206400.0,8.8142,8.8298,8.8142,8.822,206400.0
2012-08-09 10:20:00,11.27,11.28,11.27,11.27,47000.0,8.822,8.8298,8.822,8.822,47000.0
2012-08-09 10:25:00,11.27,11.27,11.25,11.26,97200.0,8.822,8.822,8.8063,8.8142,97200.0
2012-08-09 10:30:00,11.26,11.27,11.26,11.27,49000.0,8.8142,8.822,8.8142,8.822,49000.0
2012-08-09 10:35:00,11.28,11.28,11.26,11.27,56800.0,8.8298,8.8298,8.8142,8.822,56800.0
2012-08-09 10:40:00,11.26,11.27,11.24,11.25,91800.0,8.8142,8.822,8.7985,8.8063,91800.0
2012-08-09 10:45:00,11.24,11.28,11.24,11.27,277600.0,8.7985,8.8298,8.7985,8.822,277600.0
2012-08-09 10:50:00,11.27,11.29,11.26,11.28,89000.0,8.822,8.8377,8.8142,8.8298,89000.0
2012-08-09 10:55:00,11.28,11.28,11.27,11.28,40000.0,8.8298,8.8298,8.822,8.8298,40000.0
2012-08-09 11:00:00,11.27,11.28,11.27,11.28,181000.0,8.822,8.8298,8.822,8.8298,181000.0
2012-08-09 11:05:00,11.28,11.29,11.27,11.29,71800.0,8.8298,8.8377,8.822,8.8377,71800.0
2012-08-09 11:10:00,11.29,11.29,11.29,11.29,9200.0,8.8377,8.8377,8.8377,8.8377,9200.0
2012-08-09 11:15:00,11.29,11.29,11.28,11.28,177200.0,8.8377,8.8377,8.8298,8.8298,177200.0
2012-08-09 11:20:00,11.29,11.29,11.28,11.28,7800.0,8.8377,8.8377,8.8298,8.8298,7800.0
2012-08-09 11:25:00,11.29,11.29,11.28,11.28,14200.0,8.8377,8.8377,8.8298,8.8298,14200.0
2012-08-09 11:30:00,11.28,11.29,11.28,11.28,161600.0,8.8298,8.8377,8.8298,8.8298,161600.0
2012-08-09 11:35:00,11.28,11.28,11.28,11.28,6200.0,8.8298,8.8298,8.8298,8.8298,6200.0
2012-08-09 11:40:00,11.28,11.28,11.26,11.26,216400.0,8.8298,8.8298,8.8142,8.8142,216400.0
2012-08-09 11:45:00,11.26,11.26,11.24,11.24,68000.0,8.8142,8.8142,8.7985,8.7985,68000.0
2012-08-09 11:50:00,11.24,11.24,11.23,11.24,71000.0,8.7985,8.7985,8.7907,8.7985,71000.0
2012-08-09 11:55:00,11.24,11.25,11.24,11.24,195000.0,8.7985,8.8063,8.7985,8.7985,195000.0
2012-08-09 12:00:00,11.24,11.24,11.24,11.24,63000.0,8.7985,8.7985,8.7985,8.7985,63000.0
2012-08-09 12:05:00,11.24,11.24,11.24,11.24,23600.0,8.7985,8.7985,8.7985,8.7985,23600.0
2012-08-09 12:10:00,11.24,11.25,11.24,11.24,85200.0,8.7985,8.8063,8.7985,8.7985,85200.0
2012-08-09 12:15:00,11.24,11.26,11.24,11.26,40600.0,8.7985,8.8142,8.7985,8.8142,40600.0
2012-08-09 12:20:00,11.26,11.26,11.23,11.24,239800.0,8.8142,8.8142,8.7907,8.7985,239800.0
2012-08-09 12:25:00,11.24,11.24,11.23,11.24,81000.0,8.7985,8.7985,8.7907,8.7985,81000.0
2012-08-09 12:30:00,11.24,11.24,11.22,11.23,59600.0,8.7985,8.7985,8.7829,8.7907,59600.0
2012-08-09 12:35:00,11.23,11.24,11.22,11.22,90000.0,8.7907,8.7985,8.7829,8.7829,90000.0
2012-08-09 12:40:00,11.22,11.24,11.22,11.24,56800.0,8.7829,8.7985,8.7829,8.7985,56800.0
2012-08-09 12:45:00,11.24,11.25,11.23,11.25,167200.0,8.7985,8.8063,8.7907,8.8063,167200.0
2012-08-09 12:50:00,11.25,11.26,11.24,11.24,247800.0,8.8063,8.8142,8.7985,8.7985,247800.0
2012-08-09 12:55:00,11.25,11.25,11.24,11.25,87200.0,8.8063,8.8063,8.7985,8.8063,87200.0
2012-08-09 13:00:00,11.25,11.26,11.24,11.25,88200.0,8.8063,8.8142,8.7985,8.8063,88200.0
2012-08-09 13:05:00,11.25,11.25,11.24,11.25,6800.0,8.8063,8.8063,8.7985,8.8063,6800.0
2012-08-09 13:10:00,11.25,11.26,11.24,11.25,31600.0,8.8063,8.8142,8.7985,8.8063,31600.0
2012-08-09 13:15:00,11.26,11.26,11.24,11.25,53200.0,8.8142,8.8142,8.7985,8.8063,53200.0
2012-08-09 13:20:00,11.24,11.25,11.24,11.25,29600.0,8.7985,8.8063,8.7985,8.8063,29600.0
2012-08-09 13:25:00,11.25,11.25,11.24,11.24,28000.0,8.8063,8.8063,8.7985,8.7985,28000.0
2012-08-09 13:30:00,11.24,11.25,11.24,11.25,46600.0,8.7985,8.8063,8.7985,8.8063,46600.0
2012-08-09 13:35:00,11.25,11.26,11.24,11.25,111200.0,8.8063,8.8142,8.7985,8.8063,111200.0
2012-08-09 13:40:00,11.25,11.25,11.24,11.24,15200.0,8.8063,8.8063,8.7985,8.7985,15200.0
2012-08-09 13:45:00,11.25,11.25,11.24,11.25,226800.0,8.8063,8.8063,8.7985,8.8063,226800.0
2012-08-09 13:50:00,11.25,11.25,11.24,11.24,54200.0,8.8063,8.8063,8.7985,8.7985,54200.0
2012-08-09 13:55:00,11.24,11.24,11.23,11.23,51000.0,8.7985,8.7985,8.7907,8.7907,51000.0
2012-08-09 14:00:00,11.23,11.24,11.23,11.24,57400.0,8.7907,8.7985,8.7907,8.7985,57400.0
2012-08-09 14:05:00,11.24,11.24,11.24,11.24,79600.0,8.7985,8.7985,8.7985,8.7985,79600.0
2012-08-09 14:10:00,11.24,11.24,11.24,11.24,108600.0,8.7985,8.7985,8.7985,8.7985,108600.0
2012-08-09 14:15:00,11.24,11.24,11.23,11.23,88000.0,8.7985,8.7985,8.7907,8.7907,88000.0
2012-08-09 14:20:00,11.23,11.24,11.22,11.23,238600.0,8.7907,8.7985,8.7829,8.7907,238600.0
2012-08-09 14:25:00,11.24,11.24,11.23,11.23,136400.0,8.7985,8.7985,8.7907,8.7907,136400.0
2012-08-09 14:30:00,11.24,11.25,11.23,11.25,167600.0,8.7985,8.8063,8.7907,8.8063,167600.0
2012-08-09 14:35:00,11.25,11.26,11.24,11.26,82200.0,8.8063,8.8142,8.7985,8.8142,82200.0
2012-08-09 14:40:00,11.26,11.26,11.25,11.25,40600.0,8.8142,8.8142,8.8063,8.8063,40600.0
2012-08-09 14:45:00,11.25,11.26,11.25,11.25,32000.0,8.8063,8.8142,8.8063,8.8063,32000.0
2012-08-09 14:50:00,11.25,11.26,11.25,11.26,27200.0,8.8063,8.8142,8.8063,8.8142,27200.0
2012-08-09 14:55:00,11.25,11.26,11.25,11.26,26600.0,8.8063,8.8142,8.8063,8.8142,26600.0
2012-08-09 15:00:00,11.26,11.26,11.25,11.25,36000.0,8.8142,8.8142,8.8063,8.8063,36000.0
2012-08-09 15:05:00,11.26,11.26,11.25,11.26,24800.0,8.8142,8.8142,8.8063,8.8142,24800.0
2012-08-09 15:10:00,11.26,11.28,11.25,11.28,143600.0,8.8142,8.8298,8.8063,8.8298,143600.0
2012-08-09 15:15:00,11.28,11.29,11.28,11.29,64000.0,8.8298,8.8377,8.8298,8.8377,64000.0
2012-08-09 15:20:00,11.29,11.29,11.29,11.29,22200.0,8.8377,8.8377,8.8377,8.8377,22200.0
2012-08-09 15:25:00,11.29,11.29,11.29,11.29,40000.0,8.8377,8.8377,8.8377,8.8377,40000.0
2012-08-09 15:30:00,11.29,11.29,11.27,11.28,378000.0,8.8377,8.8377,8.822,8.8298,378000.0
2012-08-09 15:35:00,11.27,11.28,11.27,11.28,65600.0,8.822,8.8298,8.822,8.8298,65600.0
2012-08-09 15:40:00,11.28,11.28,11.27,11.28,94600.0,8.8298,8.8298,8.822,8.8298,94600.0
2012-08-09 15:45:00,11.27,11.28,11.26,11.26,126600.0,8.822,8.8298,8.8142,8.8142,126600.0
2012-08-09 15:50:00,11.26,11.27,11.26,11.26,203400.0,8.8142,8.822,8.8142,8.8142,203400.0
2012-08-09 15:55:00,11.26,11.27,11.26,11.27,288800.0,8.8142,8.822,8.8142,8.822,288800.0
2012-08-10 09:30:00,11.24,11.26,11.13,11.24,436200.0,8.7985,8.8142,8.7124,8.7985,436200.0
2012-08-10 09:35:00,11.24,11.24,11.22,11.24,138800.0,8.7985,8.7985,8.7829,8.7985,138800.0
2012-08-10 09:40:00,11.24,11.27,11.24,11.27,101800.0,8.7985,8.822,8.7985,8.822,101800.0
2012-08-10 09:45:00,11.27,11.27,11.22,11.25,143000.0,8.822,8.822,8.7829,8.8063,143000.0
2012-08-10 09:50:00,11.24,11.26,11.24,11.26,107800.0,8.7985,8.8142,8.7985,8.8142,107800.0
2012-08-10 09:55:00,11.26,11.28,11.26,11.28,142000.0,8.8142,8.8298,8.8142,8.8298,142000.0
2012-08-10 10:00:00,11.28,11.29,11.28,11.29,70800.0,8.8298,8.8377,8.8298,8.8377,70800.0
2012-08-10 10:05:00,11.29,11.29,11.27,11.28,116600.0,8.8377,8.8377,8.822,8.8298,116600.0
2012-08-10 10:10:00,11.28,11.3,11.28,11.29,67800.0,8.8298,8.8455,8.8298,8.8377,67800.0
2012-08-10 10:15:00,11.29,11.3,11.28,11.29,138600.0,8.8377,8.8455,8.8298,8.8377,138600.0
2012-08-10 10:20:00,11.29,11.31,11.29,11.31,40400.0,8.8377,8.8533,8.8377,8.8533,40400.0
2012-08-10 10:25:00,11.31,11.31,11.3,11.31,325000.0,8.8533,8.8533,8.8455,8.8533,325000.0
2012-08-10 10:30:00,11.31,11.33,11.31,11.32,62400.0,8.8533,8.869,8.8533,8.8611,62400.0
2012-08-10 10:35:00,11.31,11.31,11.26,11.28,618600.0,8.8533,8.8533,8.8142,8.8298,618600.0
2012-08-10 10:40:00,11.28,11.3,11.27,11.28,208200.0,8.8298,8.8455,8.822,8.8298,208200.0
2012-08-10 10:45:00,11.28,11.29,11.26,11.27,89800.0,8.8298,8.8377,8.8142,8.822,89800.0
2012-08-10 10:50:00,11.27,11.27,11.26,11.27,22600.0,8.822,8.822,8.8142,8.822,22600.0
2012-08-10 10:55:00,11.27,11.29,11.26,11.29,69200.0,8.822,8.8377,8.8142,8.8377,69200.0
2012-08-10 11:00:00,11.28,11.29,11.26,11.26,90400.0,8.8298,8.8377,8.8142,8.8142,90400.0
2012-08-10 11:05:00,11.26,11.27,11.25,11.27,71600.0,8.8142,8.822,8.8063,8.822,71600.0
2012-08-10 11:10:00,11.27,11.28,11.27,11.27,38800.0,8.822,8.8298,8.822,8.822,38800.0
2012-08-10 11:15:00,11.27,11.28,11.26,11.26,61000.0,8.822,8.8298,8.8142,8.8142,61000.0
2012-08-10 11:20:00,11.26,11.28,11.26,11.27,25400.0,8.8142,8.8298,8.8142,8.822,25400.0
2012-08-10 11:25:00,11.27,11.28,11.27,11.27,74000.0,8.822,8.8298,8.822,8.822,74000.0
2012-08-10 11:30:00,11.27,11.28,11.27,11.27,100200.0,8.822,8.8298,8.822,8.822,100200.0
2012-08-10 11:35:00,11.28,11.28,11.27,11.28,49200.0,8.8298,8.8298,8.822,8.8298,49200.0
2012-08-10 11:40:00,11.28,11.29,11.28,11.28,62800.0,8.8298,8.8377,8.8298,8.8298,62800.0
2012-08-10 11:45:00,11.28,11.28,11.24,11.25,435000.0,8.8298,8.8298,8.7985,8.8063,435000.0
2012-08-10 11:50:00,11.26,11.28,11.25,11.27,53800.0,8.8142,8.8298,8.8063,8.822,53800.0
2012-08-10 11:55:00,11.27,11.28,11.24,11.24,115600.0,8.822,8.8298,8.7985,8.7985,115600.0
2012-08-10 12:00:00,11.24,11.26,11.24,11.25,235600.0,8.7985,8.8142,8.7985,8.8063,235600.0
2012-08-10 12:05:00,11.26,11.26,11.23,11.24,168800.0,8.8142,8.8142,8.7907,8.7985,168800.0
2012-08-10 12:10:00,11.24,11.25,11.23,11.24,134200.0,8.7985,8.8063,8.7907,8.7985,134200.0
2012-08-10 12:15:00,11.24,11.24,11.22,11.24,151600.0,8.7985,8.7985,8.7829,8.7985,151600.0
2012-08-10 12:20:00,11.24,11.24,11.22,11.22,71800.0,8.7985,8.7985,8.7829,8.7829,71800.0
2012-08-10 12:25:00,11.22,11.22,11.22,11.22,27600.0,8.7829,8.7829,8.7829,8.7829,27600.0
2012-08-10 12:30:00,11.22,11.22,11.21,11.21,60000.0,8.7829,8.7829,8.775,8.775,60000.0
2012-08-10 12:35:00,11.21,11.22,11.21,11.22,38600.0,8.775,8.7829,8.775,8.7829,38600.0
2012-08-10 12:40:00,11.22,11.22,11.22,11.22,120600.0,8.7829,8.7829,8.7829,8.7829,120600.0
2012-08-10 12:45:00,11.22,11.22,11.21,11.21,108600.0,8.7829,8.7829,8.775,8.775,108600.0
2012-08-10 12:50:00,11.21,11.22,11.2,11.22,55200.0,8.775,8.7829,8.7672,8.7829,55200.0
2012-08-10 12:55:00,11.22,11.22,11.22,11.22,27400.0,8.7829,8.7829,8.7829,8.7829,27400.0
2012-08-10 13:00:00,11.22,11.22,11.22,11.22,10200.0,8.7829,8.7829,8.7829,8.7829,10200.0
2012-08-10 13:05:00,11.22,11.22,11.22,11.22,42400.0,8.7829,8.7829,8.7829,8.7829,42400.0
2012-08-10 13:10:00,11.22,11.22,11.22,11.22,65400.0,8.7829,8.7829,8.7829,8.7829,65400.0
2012-08-10 13:15:00,11.22,11.22,11.21,11.22,155400.0,8.7829,8.7829,8.775,8.7829,155400.0
2012-08-10 13:20:00,11.22,11.22,11.21,11.22,192800.0,8.7829,8.7829,8.775,8.7829,192800.0
2012-08-10 13:25:00,11.22,11.22,11.2,11.2,188400.0,8.7829,8.7829,8.7672,8.7672,188400.0
2012-08-10 13:30:00,11.21,11.22,11.21,11.22,49800.0,8.775,8.7829,8.775,8.7829,49800.0
2012-08-10 13:35:00,11.22,11.22,11.22,11.22,45000.0,8.7829,8.7829,8.7829,8.7829,45000.0
2012-08-10 13:40:00,11.22,11.22,11.22,11.22,88000.0,8.7829,8.7829,8.7829,8.7829,88000.0
2012-08-10 13:45:00,11.22,11.22,11.22,11.22,53800.0,8.7829,8.7829,8.7829,8.7829,53800.0
2012-08-10 13:50:00,11.22,11.22,11.22,11.22,50000.0,8.7829,8.7829,8.7829,8.7829,50000.0
2012-08-10 13:55:00,11.22,11.22,11.21,11.22,160600.0,8.7829,8.7829,8.775,8.7829,160600.0
2012-08-10 14:00:00,11.22,11.22,11.22,11.22,34400.0,8.7829,8.7829,8.7829,8.7829,34400.0
2012-08-10 14:05:00,11.22,11.22,11.22,11.22,26400.0,8.7829,8.7829,8.7829,8.7829,26400.0
2012-08-10 14:10:00,11.22,11.22,11.22,11.22,23200.0,8.7829,8.7829,8.7829,8.7829,23200.0
2012-08-10 14:15:00,11.22,11.22,11.22,11.22,42800.0,8.7829,8.7829,8.7829,8.7829,42800.0
2012-08-10 14:20:00,11.22,11.22,11.22,11.22,25600.0,8.7829,8.7829,8.7829,8.7829,25600.0
2012-08-10 14:25:00,11.22,11.22,11.21,11.21,111200.0,8.7829,8.7829,8.775,8.775,111200.0
2012-08-10 14:30:00,11.21,11.22,11.21,11.22,114400.0,8.775,8.7829,8.775,8.7829,114400.0
2012-08-10 14:35:00,11.22,11.22,11.22,11.22,20800.0,8.7829,8.7829,8.7829,8.7829,20800.0
2012-08-10 14:40:00,11.22,11.22,11.22,11.22,135800.0,8.7829,8.7829,8.7829,8.7829,135800.0
2012-08-10 14:45:00,11.22,11.22,11.22,11.22,44000.0,8.7829,8.7829,8.7829,8.7829,44000.0
2012-08-10 14:50:00,11.22,11.22,11.22,11.22,25400.0,8.7829,8.7829,8.7829,8.7829,25400.0
2012-08-10 14:55:00,11.22,11.22,11.22,11.22,126600.0,8.7829,8.7829,8.7829,8.7829,126600.0
2012-08-10 15:00:00,11.22,11.22,11.22,11.22,37400.0,8.7829,8.7829,8.7829,8.7829,37400.0
2012-08-10 15:05:00,11.22,11.22,11.22,11.22,40600.0,8.7829,8.7829,8.7829,8.7829,40600.0
2012-08-10 15:10:00,11.22,11.24,11.22,11.22,377000.0,8.7829,8.7985,8.7829,8.7829,377000.0
2012-08-10 15:15:00,11.23,11.24,11.22,11.24,113400.0,8.7907,8.7985,8.7829,8.7985,113400.0
2012-08-10 15:20:00,11.24,11.24,11.24,11.24,91800.0,8.7985,8.7985,8.7985,8.7985,91800.0
2012-08-10 15:25:00,11.24,11.24,11.22,11.22,179800.0,8.7985,8.7985,8.7829,8.7829,179800.0
2012-08-10 15:30:00,11.22,11.24,11.22,11.23,311600.0,8.7829,8.7985,8.7829,8.7907,311600.0
2012-08-10 15:35:00,11.22,11.24,11.22,11.23,129200.0,8.7829,8.7985,8.7829,8.7907,129200.0
2012-08-10 15:40:00,11.23,11.24,11.22,11.24,145400.0,8.7907,8.7985,8.7829,8.7985,145400.0
2012-08-10 15:45:00,11.24,11.25,11.23,11.24,148800.0,8.7985,8.8063,8.7907,8.7985,148800.0
2012-08-10 15:50:00,11.23,11.24,11.23,11.24,390400.0,8.7907,8.7985,8.7907,8.7985,390400.0
2012-08-10 15:55:00,11.24,11.24,11.23,11.24,406800.0,8.7985,8.7985,8.7907,8.7985,406800.0
2012-08-13 09:30:00,11.23,11.23,11.2,11.21,199600.0,8.8357,8.8357,8.8121,8.82,199600.0
2012-08-13 09:35:00,11.21,11.21,11.18,11.19,124600.0,8.82,8.82,8.7964,8.8043,124600.0
2012-08-13 09:40:00,11.19,11.2,11.16,11.17,183400.0,8.8043,8.8121,8.7807,8.7885,183400.0
2012-08-13 09:45:00,11.17,11.17,11.15,11.16,99000.0,8.7885,8.7885,8.7728,8.7807,99000.0
2012-08-13 09:50:00,11.16,11.17,11.16,11.16,71600.0,8.7807,8.7885,8.7807,8.7807,71600.0
2012-08-13 09:55:00,11.16,11.18,11.16,11.18,132400.0,8.7807,8.7964,8.7807,8.7964,132400.0
2012-08-13 10:00:00,11.18,11.18,11.17,11.17,134000.0,8.7964,8.7964,8.7885,8.7885,134000.0
2012-08-13 10:05:00,11.17,11.18,11.13,11.13,303200.0,8.7885,8.7964,8.7571,8.7571,303200.0
2012-08-13 10:10:00,11.13,11.13,11.12,11.12,158200.0,8.7571,8.7571,8.7492,8.7492,158200.0
2012-08-13 10:15:00,11.12,11.13,11.12,11.12,97800.0,8.7492,8.7571,8.7492,8.7492,97800.0
2012-08-13 10:20:00,11.12,11.12,11.11,11.11,109400.0,8.7492,8.7492,8.7413,8.7413,109400.0
2012-08-13 10:25:00,11.11,11.13,11.1,11.13,158200.0,8.7413,8.7571,8.7335,8.7571,158200.0
2012-08-13 10:30:00,11.13,11.14,11.12,11.13,452800.0,8.7571,8.7649,8.7492,8.7571,452800.0
2012-08-13 10:35:00,11.13,11.13,11.12,11.13,68800.0,8.7571,8.7571,8.7492,8.7571,68800.0
2012-08-13 10:40:00,11.13,11.16,11.13,11.16,68000.0,8.7571,8.7807,8.7571,8.7807,68000.0
2012-08-13 10:45:00,11.16,11.17,11.15,11.15,69000.0,8.7807,8.7885,8.7728,8.7728,69000.0
2012-08-13 10:50:00,11.15,11.16,11.13,11.14,135000.0,8.7728,8.7807,8.7571,8.7649,135000.0
2012-08-13 10:55:00,11.14,11.16,11.14,11.15,72800.0,8.7649,8.7807,8.7649,8.7728,72800.0
2012-08-13 11:00:00,11.15,11.16,11.14,11.14,110600.0,8.7728,8.7807,8.7649,8.7649,110600.0
2012-08-13 11:05:00,11.14,11.16,11.13,11.15,265200.0,8.7649,8.7807,8.7571,8.7728,265200.0
2012-08-13 11:10:00,11.15,11.17,11.15,11.17,300400.0,8.7728,8.7885,8.7728,8.7885,300400.0
2012-08-13 11:15:00,11.17,11.17,11.15,11.16,109000.0,8.7885,8.7885,8.7728,8.7807,109000.0
2012-08-13 11:20:00,11.16,11.17,11.15,11.16,29600.0,8.7807,8.7885,8.7728,8.7807,29600.0
2012-08-13 11:25:00,11.15,11.17,11.15,11.16,72400.0,8.7728,8.7885,8.7728,8.7807,72400.0
2012-08-13 11:30:00,11.16,11.17,11.16,11.16,20000.0,8.7807,8.7885,8.7807,8.7807,20000.0
2012-08-13 11:35:00,11.17,11.18,11.16,11.18,75000.0,8.7885,8.7964,8.7807,8.7964,75000.0
2012-08-13 11:40:00,11.18,11.18,11.17,11.18,26000.0,8.7964,8.7964,8.7885,8.7964,26000.0
2012-08-13 11:45:00,11.18,11.18,11.17,11.18,58800.0,8.7964,8.7964,8.7885,8.7964,58800.0
2012-08-13 11:50:00,11.18,11.18,11.17,11.18,25800.0,8.7964,8.7964,8.7885,8.7964,25800.0
2012-08-13 11:55:00,11.17,11.18,11.17,11.17,35200.0,8.7885,8.7964,8.7885,8.7885,35200.0
2012-08-13 12:00:00,11.17,11.18,11.15,11.15,192600.0,8.7885,8.7964,8.7728,8.7728,192600.0
2012-08-13 12:05:00,11.15,11.17,11.15,11.15,69200.0,8.7728,8.7885,8.7728,8.7728,69200.0
2012-08-13 12:10:00,11.15,11.17,11.15,11.16,39400.0,8.7728,8.7885,8.7728,8.7807,39400.0
2012-08-13 12:15:00,11.16,11.17,11.16,11.17,58400.0,8.7807,8.7885,8.7807,8.7885,58400.0
2012-08-13 12:20:00,11.17,11.18,11.17,11.17,56400.0,8.7885,8.7964,8.7885,8.7885,56400.0
2012-08-13 12:25:00,11.17,11.19,11.17,11.18,99800.0,8.7885,8.8043,8.7885,8.7964,99800.0
2012-08-13 12:30:00,11.18,11.18,11.18,11.18,24400.0,8.7964,8.7964,8.7964,8.7964,24400.0
2012-08-13 12:35:00,11.18,11.19,11.18,11.18,56000.0,8.7964,8.8043,8.7964,8.7964,56000.0
2012-08-13 12:40:00,11.18,11.2,11.18,11.2,64800.0,8.7964,8.8121,8.7964,8.8121,64800.0
2012-08-13 12:45:00,11.2,11.2,11.2,11.2,16800.0,8.8121,8.8121,8.8121,8.8121,16800.0
2012-08-13 12:50:00,11.2,11.21,11.19,11.19,107000.0,8.8121,8.82,8.8043,8.8043,107000.0
2012-08-13 12:55:00,11.19,11.2,11.19,11.2,21400.0,8.8043,8.8121,8.8043,8.8121,21400.0
2012-08-13 13:00:00,11.2,11.2,11.2,11.2,30600.0,8.8121,8.8121,8.8121,8.8121,30600.0
2012-08-13 13:05:00,11.2,11.2,11.2,11.2,12600.0,8.8121,8.8121,8.8121,8.8121,12600.0
2012-08-13 13:10:00,11.2,11.2,11.2,11.2,13400.0,8.8121,8.8121,8.8121,8.8121,13400.0
2012-08-13 13:15:00,11.2,11.21,11.2,11.21,46800.0,8.8121,8.82,8.8121,8.82,46800.0
2012-08-13 13:20:00,11.21,11.21,11.21,11.21,11000.0,8.82,8.82,8.82,8.82,11000.0
2012-08-13 13:25:00,11.21,11.21,11.21,11.21,16000.0,8.82,8.82,8.82,8.82,16000.0
2012-08-13 13:30:00,11.21,11.21,11.21,11.21,16400.0,8.82,8.82,8.82,8.82,16400.0
2012-08-13 13:35:00,11.21,11.21,11.21,11.21,37000.0,8.82,8.82,8.82,8.82,37000.0
2012-08-13 13:40:00,11.21,11.21,11.21,11.21,17600.0,8.82,8.82,8.82,8.82,17600.0
2012-08-13 13:45:00,11.21,11.22,11.21,11.22,70400.0,8.82,8.8279,8.82,8.8279,70400.0
2012-08-13 13:50:00,11.22,11.22,11.22,11.22,56600.0,8.8279,8.8279,8.8279,8.8279,56600.0
2012-08-13 13:55:00,11.22,11.22,11.22,11.22,12200.0,8.8279,8.8279,8.8279,8.8279,12200.0
2012-08-13 14:00:00,11.22,11.22,11.21,11.21,205000.0,8.8279,8.8279,8.82,8.82,205000.0
2012-08-13 14:05:00,11.21,11.21,11.2,11.21,73600.0,8.82,8.82,8.8121,8.82,73600.0
2012-08-13 14:10:00,11.21,11.22,11.21,11.22,88600.0,8.82,8.8279,8.82,8.8279,88600.0
2012-08-13 14:15:00,11.22,11.22,11.22,11.22,15600.0,8.8279,8.8279,8.8279,8.8279,15600.0
2012-08-13 14:20:00,11.22,11.24,11.22,11.24,40400.0,8.8279,8.8436,8.8279,8.8436,40400.0
2012-08-13 14:25:00,11.24,11.24,11.22,11.23,77600.0,8.8436,8.8436,8.8279,8.8357,77600.0
2012-08-13 14:30:00,11.23,11.24,11.22,11.23,21800.0,8.8357,8.8436,8.8279,8.8357,21800.0
2012-08-13 14:35:00,11.23,11.24,11.23,11.23,24200.0,8.8357,8.8436,8.8357,8.8357,24200.0
2012-08-13 14:40:00,11.23,11.24,11.23,11.24,28600.0,8.8357,8.8436,8.8357,8.8436,28600.0
2012-08-13 14:45:00,11.24,11.24,11.22,11.23,94000.0,8.8436,8.8436,8.8279,8.8357,94000.0
2012-08-13 14:50:00,11.22,11.24,11.22,11.24,63200.0,8.8279,8.8436,8.8279,8.8436,63200.0
2012-08-13 14:55:00,11.24,11.24,11.23,11.24,54000.0,8.8436,8.8436,8.8357,8.8436,54000.0
2012-08-13 15:00:00,11.24,11.24,11.24,11.24,22200.0,8.8436,8.8436,8.8436,8.8436,22200.0
2012-08-13 15:05:00,11.24,11.24,11.24,11.24,44800.0,8.8436,8.8436,8.8436,8.8436,44800.0
2012-08-13 15:10:00,11.24,11.24,11.22,11.22,157200.0,8.8436,8.8436,8.8279,8.8279,157200.0
2012-08-13 15:15:00,11.22,11.24,11.22,11.23,98000.0,8.8279,8.8436,8.8279,8.8357,98000.0
2012-08-13 15:20:00,11.23,11.23,11.22,11.22,49200.0,8.8357,8.8357,8.8279,8.8279,49200.0
2012-08-13 15:25:00,11.22,11.22,11.21,11.22,68000.0,8.8279,8.8279,8.82,8.8279,68000.0
2012-08-13 15:30:00,11.21,11.22,11.21,11.22,99600.0,8.82,8.8279,8.82,8.8279,99600.0
2012-08-13 15:35:00,11.22,11.24,11.22,11.23,104000.0,8.8279,8.8436,8.8279,8.8357,104000.0
2012-08-13 15:40:00,11.24,11.24,11.22,11.24,225400.0,8.8436,8.8436,8.8279,8.8436,225400.0
2012-08-13 15:45:00,11.24,11.24,11.22,11.22,177400.0,8.8436,8.8436,8.8279,8.8279,177400.0
2012-08-13 15:50:00,11.22,11.23,11.22,11.22,190000.0,8.8279,8.8357,8.8279,8.8279,190000.0
2012-08-13 15:55:00,11.22,11.23,11.22,11.22,557800.0,8.8279,8.8357,8.8279,8.8279,557800.0
2012-08-14 09:30:00,11.24,11.24,11.15,11.17,146600.0,8.8436,8.8436,8.7728,8.7885,146600.0
2012-08-14 09:35:00,11.17,11.18,11.15,11.18,71400.0,8.7885,8.7964,8.7728,8.7964,71400.0
2012-08-14 09:40:00,11.18,11.2,11.17,11.2,175400.0,8.7964,8.8121,8.7885,8.8121,175400.0
2012-08-14 09:45:00,11.2,11.21,11.18,11.2,119200.0,8.8121,8.82,8.7964,8.8121,119200.0
2012-08-14 09:50:00,11.2,11.21,11.2,11.2,69000.0,8.8121,8.82,8.8121,8.8121,69000.0
2012-08-14 09:55:00,11.2,11.2,11.16,11.17,192200.0,8.8121,8.8121,8.7807,8.7885,192200.0
2012-08-14 10:00:00,11.18,11.19,11.18,11.19,52200.0,8.7964,8.8043,8.7964,8.8043,52200.0
2012-08-14 10:05:00,11.19,11.2,11.19,11.2,49400.0,8.8043,8.8121,8.8043,8.8121,49400.0
2012-08-14 10:10:00,11.2,11.2,11.19,11.19,74800.0,8.8121,8.8121,8.8043,8.8043,74800.0
2012-08-14 10:15:00,11.19,11.2,11.19,11.2,37600.0,8.8043,8.8121,8.8043,8.8121,37600.0
2012-08-14 10:20:00,11.19,11.2,11.19,11.2,99200.0,8.8043,8.8121,8.8043,8.8121,99200.0
2012-08-14 10:25:00,11.19,11.2,11.19,11.19,159400.0,8.8043,8.8121,8.8043,8.8043,159400.0
2012-08-14 10:30:00,11.2,11.2,11.15,11.16,192000.0,8.8121,8.8121,8.7728,8.7807,192000.0
2012-08-14 10:35:00,11.16,11.16,11.13,11.13,127800.0,8.7807,8.7807,8.7571,8.7571,127800.0
2012-08-14 10:40:00,11.13,11.15,11.13,11.14,116800.0,8.7571,8.7728,8.7571,8.7649,116800.0
2012-08-14 10:45:00,11.14,11.17,11.14,11.17,69200.0,8.7649,8.7885,8.7649,8.7885,69200.0
2012-08-14 10:50:00,11.17,11.17,11.16,11.17,86200.0,8.7885,8.7885,8.7807,8.7885,86200.0
2012-08-14 10:55:00,11.17,11.17,11.15,11.15,127200.0,8.7885,8.7885,8.7728,8.7728,127200.0
2012-08-14 11:00:00,11.15,11.17,11.15,11.17,31400.0,8.7728,8.7885,8.7728,8.7885,31400.0
2012-08-14 11:05:00,11.16,11.17,11.16,11.17,36600.0,8.7807,8.7885,8.7807,8.7885,36600.0
2012-08-14 11:10:00,11.17,11.17,11.16,11.16,52800.0,8.7885,8.7885,8.7807,8.7807,52800.0
2012-08-14 11:15:00,11.17,11.17,11.16,11.17,49000.0,8.7885,8.7885,8.7807,8.7885,49000.0
2012-08-14 11:20:00,11.17,11.17,11.16,11.17,18000.0,8.7885,8.7885,8.7807,8.7885,18000.0
2012-08-14 11:25:00,11.17,11.18,11.16,11.17,87400.0,8.7885,8.7964,8.7807,8.7885,87400.0
2012-08-14 11:30:00,11.17,11.18,11.17,11.18,62000.0,8.7885,8.7964,8.7885,8.7964,62000.0
2012-08-14 11:35:00,11.18,11.18,11.17,11.18,77600.0,8.7964,8.7964,8.7885,8.7964,77600.0
2012-08-14 11:40:00,11.18,11.19,11.18,11.19,60400.0,8.7964,8.8043,8.7964,8.8043,60400.0
2012-08-14 11:45:00,11.18,11.19,11.18,11.19,70000.0,8.7964,8.8043,8.7964,8.8043,70000.0
2012-08-14 11:50:00,11.19,11.19,11.19,11.19,23400.0,8.8043,8.8043,8.8043,8.8043,23400.0
2012-08-14 11:55:00,11.19,11.19,11.19,11.19,14600.0,8.8043,8.8043,8.8043,8.8043,14600.0
2012-08-14 12:00:00,11.19,11.19,11.19,11.19,49000.0,8.8043,8.8043,8.8043,8.8043,49000.0
2012-08-14 12:05:00,11.19,11.19,11.19,11.19,39000.0,8.8043,8.8043,8.8043,8.8043,39000.0
2012-08-14 12:10:00,11.19,11.19,11.17,11.17,102000.0,8.8043,8.8043,8.7885,8.7885,102000.0
2012-08-14 12:15:00,11.17,11.18,11.17,11.17,27200.0,8.7885,8.7964,8.7885,8.7885,27200.0
2012-08-14 12:20:00,11.18,11.18,11.17,11.18,82400.0,8.7964,8.7964,8.7885,8.7964,82400.0
2012-08-14 12:25:00,11.18,11.18,11.17,11.18,73600.0,8.7964,8.7964,8.7885,8.7964,73600.0
2012-08-14 12:30:00,11.18,11.18,11.18,11.18,89200.0,8.7964,8.7964,8.7964,8.7964,89200.0
2012-08-14 12:35:00,11.18,11.18,11.17,11.17,36400.0,8.7964,8.7964,8.7885,8.7885,36400.0
2012-08-14 12:40:00,11.18,11.18,11.17,11.18,53800.0,8.7964,8.7964,8.7885,8.7964,53800.0
2012-08-14 12:45:00,11.18,11.18,11.17,11.18,38600.0,8.7964,8.7964,8.7885,8.7964,38600.0
2012-08-14 12:50:00,11.18,11.18,11.18,11.18,22800.0,8.7964,8.7964,8.7964,8.7964,22800.0
2012-08-14 12:55:00,11.18,11.18,11.18,11.18,42600.0,8.7964,8.7964,8.7964,8.7964,42600.0
2012-08-14 13:00:00,11.18,11.19,11.18,11.18,76200.0,8.7964,8.8043,8.7964,8.7964,76200.0
2012-08-14 13:05:00,11.18,11.19,11.18,11.19,60600.0,8.7964,8.8043,8.7964,8.8043,60600.0
2012-08-14 13:10:00,11.19,11.19,11.18,11.19,123800.0,8.8043,8.8043,8.7964,8.8043,123800.0
2012-08-14 13:15:00,11.19,11.19,11.18,11.19,71600.0,8.8043,8.8043,8.7964,8.8043,71600.0
2012-08-14 13:20:00,11.19,11.2,11.18,11.18,601800.0,8.8043,8.8121,8.7964,8.7964,601800.0
2012-08-14 13:25:00,11.19,11.2,11.17,11.19,436600.0,8.8043,8.8121,8.7885,8.8043,436600.0
2012-08-14 13:30:00,11.2,11.2,11.19,11.2,39400.0,8.8121,8.8121,8.8043,8.8121,39400.0
2012-08-14 13:35:00,11.2,11.2,11.2,11.2,55800.0,8.8121,8.8121,8.8121,8.8121,55800.0
2012-08-14 13:40:00,11.2,11.2,11.2,11.2,16000.0,8.8121,8.8121,8.8121,8.8121,16000.0
2012-08-14 13:45:00,11.2,11.21,11.2,11.2,59200.0,8.8121,8.82,8.8121,8.8121,59200.0
2012-08-14 13:50:00,11.2,11.2,11.2,11.2,17000.0,8.8121,8.8121,8.8121,8.8121,17000.0
2012-08-14 13:55:00,11.2,11.2,11.2,11.2,12600.0,8.8121,8.8121,8.8121,8.8121,12600.0
2012-08-14 14:00:00,11.2,11.2,11.2,11.2,22000.0,8.8121,8.8121,8.8121,8.8121,22000.0
2012-08-14 14:05:00,11.2,11.21,11.2,11.21,86000.0,8.8121,8.82,8.8121,8.82,86000.0
2012-08-14 14:10:00,11.21,11.22,11.2,11.21,92800.0,8.82,8.8279,8.8121,8.82,92800.0
2012-08-14 14:15:00,11.21,11.22,11.21,11.21,70000.0,8.82,8.8279,8.82,8.82,70000.0
2012-08-14 14:20:00,11.21,11.22,11.21,11.22,44200.0,8.82,8.8279,8.82,8.8279,44200.0
2012-08-14 14:25:00,11.22,11.22,11.22,11.22,82400.0,8.8279,8.8279,8.8279,8.8279,82400.0
2012-08-14 14:30:00,11.22,11.22,11.22,11.22,50000.0,8.8279,8.8279,8.8279,8.8279,50000.0
2012-08-14 14:35:00,11.22,11.22,11.19,11.19,346400.0,8.8279,8.8279,8.8043,8.8043,346400.0
2012-08-14 14:40:00,11.19,11.21,11.19,11.21,94600.0,8.8043,8.82,8.8043,8.82,94600.0
2012-08-14 14:45:00,11.21,11.22,11.21,11.21,85000.0,8.82,8.8279,8.82,8.82,85000.0
2012-08-14 14:50:00,11.21,11.21,11.2,11.2,76400.0,8.82,8.82,8.8121,8.8121,76400.0
2012-08-14 14:55:00,11.2,11.21,11.2,11.21,38800.0,8.8121,8.82,8.8121,8.82,38800.0
2012-08-14 15:00:00,11.21,11.21,11.21,11.21,27000.0,8.82,8.82,8.82,8.82,27000.0
2012-08-14 15:05:00,11.21,11.21,11.2,11.2,128200.0,8.82,8.82,8.8121,8.8121,128200.0
2012-08-14 15:10:00,11.2,11.2,11.18,11.18,124600.0,8.8121,8.8121,8.7964,8.7964,124600.0
2012-08-14 15:15:00,11.18,11.19,11.18,11.19,379400.0,8.7964,8.8043,8.7964,8.8043,379400.0
2012-08-14 15:20:00,11.19,11.19,11.18,11.18,193200.0,8.8043,8.8043,8.7964,8.7964,193200.0
2012-08-14 15:25:00,11.19,11.2,11.18,11.2,85800.0,8.8043,8.8121,8.7964,8.8121,85800.0
2012-08-14 15:30:00,11.2,11.2,11.18,11.19,300600.0,8.8121,8.8121,8.7964,8.8043,300600.0
2012-08-14 15:35:00,11.18,11.19,11.18,11.18,287600.0,8.7964,8.8043,8.7964,8.7964,287600.0
2012-08-14 15:40:00,11.18,11.2,11.18,11.18,470400.0,8.7964,8.8121,8.7964,8.7964,470400.0
2012-08-14 15:45:00,11.18,11.19,11.18,11.19,332400.0,8.7964,8.8043,8.7964,8.8043,332400.0
2012-08-14 15:50:00,11.19,11.19,11.15,11.18,357200.0,8.8043,8.8043,8.7728,8.7964,357200.0
2012-08-14 15:55:00,11.18,11.18,11.17,11.18,494800.0,8.7964,8.7964,8.7885,8.7964,494800.0
2012-08-15 09:30:00,11.06,11.11,11.0,11.02,651400.0,8.702,8.7413,8.6548,8.6705,651400.0
2012-08-15 09:35:00,11.02,11.02,10.99,11.0,465000.0,8.6705,8.6705,8.6469,8.6548,465000.0
2012-08-15 09:40:00,11.0,11.0,10.97,10.99,341800.0,8.6548,8.6548,8.6312,8.6469,341800.0
2012-08-15 09:45:00,10.99,11.01,10.98,11.01,298400.0,8.6469,8.6626,8.639,8.6626,298400.0
2012-08-15 09:50:00,11.01,11.09,11.01,11.09,160400.0,8.6626,8.7256,8.6626,8.7256,160400.0
2012-08-15 09:55:00,11.09,11.09,11.06,11.07,121600.0,8.7256,8.7256,8.702,8.7099,121600.0
2012-08-15 10:00:00,11.07,11.08,11.04,11.05,311400.0,8.7099,8.7177,8.6863,8.6941,311400.0
2012-08-15 10:05:00,11.05,11.06,11.04,11.04,251800.0,8.6941,8.702,8.6863,8.6863,251800.0
2012-08-15 10:10:00,11.04,11.05,11.04,11.04,229000.0,8.6863,8.6941,8.6863,8.6863,229000.0
2012-08-15 10:15:00,11.04,11.05,11.04,11.04,259000.0,8.6863,8.6941,8.6863,8.6863,259000.0
2012-08-15 10:20:00,11.05,11.05,11.04,11.04,177000.0,8.6941,8.6941,8.6863,8.6863,177000.0
2012-08-15 10:25:00,11.04,11.04,11.02,11.02,344600.0,8.6863,8.6863,8.6705,8.6705,344600.0
2012-08-15 10:30:00,11.03,11.04,11.0,11.03,572400.0,8.6784,8.6863,8.6548,8.6784,572400.0
2012-08-15 10:35:00,11.03,11.03,11.02,11.02,330800.0,8.6784,8.6784,8.6705,8.6705,330800.0
2012-08-15 10:40:00,11.02,11.04,11.02,11.03,246800.0,8.6705,8.6863,8.6705,8.6784,246800.0
2012-08-15 10:45:00,11.03,11.04,11.02,11.03,107000.0,8.6784,8.6863,8.6705,8.6784,107000.0
2012-08-15 10:50:00,11.03,11.04,11.03,11.03,415400.0,8.6784,8.6863,8.6784,8.6784,415400.0
2012-08-15 10:55:00,11.03,11.04,11.03,11.03,113400.0,8.6784,8.6863,8.6784,8.6784,113400.0
2012-08-15 11:00:00,11.03,11.03,11.03,11.03,55200.0,8.6784,8.6784,8.6784,8.6784,55200.0
2012-08-15 11:05:00,11.03,11.03,11.02,11.03,242200.0,8.6784,8.6784,8.6705,8.6784,242200.0
2012-08-15 11:10:00,11.03,11.03,11.03,11.03,90600.0,8.6784,8.6784,8.6784,8.6784,90600.0
2012-08-15 11:15:00,11.03,11.04,11.03,11.04,39600.0,8.6784,8.6863,8.6784,8.6863,39600.0
2012-08-15 11:20:00,11.04,11.05,11.03,11.03,127200.0,8.6863,8.6941,8.6784,8.6784,127200.0
2012-08-15 11:25:00,11.03,11.03,11.03,11.03,49800.0,8.6784,8.6784,8.6784,8.6784,49800.0
2012-08-15 11:30:00,11.03,11.05,11.03,11.05,263200.0,8.6784,8.6941,8.6784,8.6941,263200.0
2012-08-15 11:35:00,11.05,11.06,11.05,11.06,76200.0,8.6941,8.702,8.6941,8.702,76200.0
2012-08-15 11:40:00,11.06,11.06,11.06,11.06,78400.0,8.702,8.702,8.702,8.702,78400.0
2012-08-15 11:45:00,11.06,11.06,11.05,11.05,36800.0,8.702,8.702,8.6941,8.6941,36800.0
2012-08-15 11:50:00,11.05,11.06,11.05,11.06,31800.0,8.6941,8.702,8.6941,8.702,31800.0
2012-08-15 11:55:00,11.06,11.06,11.04,11.05,108800.0,8.702,8.702,8.6863,8.6941,108800.0
2012-08-15 12:00:00,11.05,11.06,11.05,11.06,37400.0,8.6941,8.702,8.6941,8.702,37400.0
2012-08-15 12:05:00,11.06,11.06,11.06,11.06,16200.0,8.702,8.702,8.702,8.702,16200.0
2012-08-15 12:10:00,11.06,11.06,11.06,11.06,14200.0,8.702,8.702,8.702,8.702,14200.0
2012-08-15 12:15:00,11.06,11.06,11.06,11.06,43200.0,8.702,8.702,8.702,8.702,43200.0
2012-08-15 12:20:00,11.06,11.08,11.06,11.08,73400.0,8.702,8.7177,8.702,8.7177,73400.0
2012-08-15 12:25:00,11.08,11.08,11.07,11.08,38400.0,8.7177,8.7177,8.7099,8.7177,38400.0
2012-08-15 12:30:00,11.08,11.08,11.08,11.08,14200.0,8.7177,8.7177,8.7177,8.7177,14200.0
2012-08-15 12:35:00,11.08,11.08,11.06,11.06,418400.0,8.7177,8.7177,8.702,8.702,418400.0
2012-08-15 12:40:00,11.06,11.07,11.06,11.07,327000.0,8.702,8.7099,8.702,8.7099,327000.0
2012-08-15 12:45:00,11.07,11.07,11.06,11.06,36200.0,8.7099,8.7099,8.702,8.702,36200.0
2012-08-15 12:50:00,11.06,11.06,11.06,11.06,63000.0,8.702,8.702,8.702,8.702,63000.0
2012-08-15 12:55:00,11.06,11.06,11.06,11.06,87400.0,8.702,8.702,8.702,8.702,87400.0
2012-08-15 13:00:00,11.06,11.06,11.05,11.05,131600.0,8.702,8.702,8.6941,8.6941,131600.0
2012-08-15 13:05:00,11.05,11.05,11.05,11.05,27600.0,8.6941,8.6941,8.6941,8.6941,27600.0
2012-08-15 13:10:00,11.05,11.05,11.04,11.05,63600.0,8.6941,8.6941,8.6863,8.6941,63600.0
2012-08-15 13:15:00,11.04,11.04,11.03,11.03,103400.0,8.6863,8.6863,8.6784,8.6784,103400.0
2012-08-15 13:20:00,11.03,11.04,11.03,11.03,67600.0,8.6784,8.6863,8.6784,8.6784,67600.0
2012-08-15 13:25:00,11.03,11.03,11.03,11.03,5200.0,8.6784,8.6784,8.6784,8.6784,5200.0
2012-08-15 13:30:00,11.03,11.04,11.03,11.04,48800.0,8.6784,8.6863,8.6784,8.6863,48800.0
2012-08-15 13:35:00,11.04,11.05,11.03,11.05,46000.0,8.6863,8.6941,8.6784,8.6941,46000.0
2012-08-15 13:40:00,11.05,11.05,11.05,11.05,12800.0,8.6941,8.6941,8.6941,8.6941,12800.0
2012-08-15 13:45:00,11.05,11.05,11.05,11.05,9800.0,8.6941,8.6941,8.6941,8.6941,9800.0
2012-08-15 13:50:00,11.05,11.05,11.05,11.05,17600.0,8.6941,8.6941,8.6941,8.6941,17600.0
2012-08-15 13:55:00,11.05,11.05,11.03,11.04,209400.0,8.6941,8.6941,8.6784,8.6863,209400.0
2012-08-15 14:00:00,11.04,11.04,11.02,11.03,232000.0,8.6863,8.6863,8.6705,8.6784,232000.0
2012-08-15 14:05:00,11.03,11.04,11.03,11.04,19200.0,8.6784,8.6863,8.6784,8.6863,19200.0
2012-08-15 14:10:00,11.03,11.04,11.03,11.04,50800.0,8.6784,8.6863,8.6784,8.6863,50800.0
2012-08-15 14:15:00,11.04,11.06,11.04,11.06,29600.0,8.6863,8.702,8.6863,8.702,29600.0
2012-08-15 14:20:00,11.06,11.06,11.05,11.05,77600.0,8.702,8.702,8.6941,8.6941,77600.0
2012-08-15 14:25:00,11.05,11.05,11.05,11.05,51800.0,8.6941,8.6941,8.6941,8.6941,51800.0
2012-08-15 14:30:00,11.05,11.05,11.05,11.05,34600.0,8.6941,8.6941,8.6941,8.6941,34600.0
2012-08-15 14:35:00,11.05,11.05,11.05,11.05,29200.0,8.6941,8.6941,8.6941,8.6941,29200.0
2012-08-15 14:40:00,11.05,11.05,11.04,11.05,154200.0,8.6941,8.6941,8.6863,8.6941,154200.0
2012-08-15 14:45:00,11.04,11.05,11.03,11.05,166600.0,8.6863,8.6941,8.6784,8.6941,166600.0
2012-08-15 14:50:00,11.05,11.06,11.04,11.05,74000.0,8.6941,8.702,8.6863,8.6941,74000.0
2012-08-15 14:55:00,11.06,11.06,11.05,11.06,32600.0,8.702,8.702,8.6941,8.702,32600.0
2012-08-15 15:00:00,11.06,11.06,11.06,11.06,22800.0,8.702,8.702,8.702,8.702,22800.0
2012-08-15 15:05:00,11.06,11.06,11.06,11.06,141200.0,8.702,8.702,8.702,8.702,141200.0
2012-08-15 15:10:00,11.06,11.06,11.06,11.06,54000.0,8.702,8.702,8.702,8.702,54000.0
2012-08-15 15:15:00,11.06,11.06,11.04,11.04,274200.0,8.702,8.702,8.6863,8.6863,274200.0
2012-08-15 15:20:00,11.04,11.05,11.02,11.03,254000.0,8.6863,8.6941,8.6705,8.6784,254000.0
2012-08-15 15:25:00,11.03,11.03,11.0,11.02,249600.0,8.6784,8.6784,8.6548,8.6705,249600.0
2012-08-15 15:30:00,11.03,11.03,11.02,11.03,131400.0,8.6784,8.6784,8.6705,8.6784,131400.0
2012-08-15 15:35:00,11.03,11.05,11.03,11.05,126800.0,8.6784,8.6941,8.6784,8.6941,126800.0
2012-08-15 15:40:00,11.05,11.06,11.05,11.05,260800.0,8.6941,8.702,8.6941,8.6941,260800.0
2012-08-15 15:45:00,11.05,11.05,11.03,11.03,266800.0,8.6941,8.6941,8.6784,8.6784,266800.0
2012-08-15 15:50:00,11.03,11.03,11.03,11.03,159800.0,8.6784,8.6784,8.6784,8.6784,159800.0
2012-08-15 15:55:00,11.03,11.05,11.03,11.05,752600.0,8.6784,8.6941,8.6784,8.6941,752600.0
2012-08-16 09:30:00,11.02,11.03,11.0,11.02,189600.0,8.6705,8.6784,8.6548,8.6705,189600.0
2012-08-16 09:35:00,11.02,11.03,11.0,11.01,131800.0,8.6705,8.6784,8.6548,8.6626,131800.0
2012-08-16 09:40:00,11.01,11.02,11.0,11.01,87800.0,8.6626,8.6705,8.6548,8.6626,87800.0
2012-08-16 09:45:00,11.01,11.01,10.98,10.98,92400.0,8.6626,8.6626,8.639,8.639,92400.0
2012-08-16 09:50:00,10.98,10.99,10.98,10.99,94000.0,8.639,8.6469,8.639,8.6469,94000.0
2012-08-16 09:55:00,10.99,10.99,10.99,10.99,133400.0,8.6469,8.6469,8.6469,8.6469,133400.0
2012-08-16 10:00:00,10.99,10.99,10.99,10.99,50600.0,8.6469,8.6469,8.6469,8.6469,50600.0
2012-08-16 10:05:00,10.99,11.01,10.99,11.01,75800.0,8.6469,8.6626,8.6469,8.6626,75800.0
2012-08-16 10:10:00,11.01,11.02,11.01,11.02,49800.0,8.6626,8.6705,8.6626,8.6705,49800.0
2012-08-16 10:15:00,11.02,11.02,10.99,10.99,305200.0,8.6705,8.6705,8.6469,8.6469,305200.0
2012-08-16 10:20:00,10.99,10.99,10.98,10.98,186200.0,8.6469,8.6469,8.639,8.639,186200.0
2012-08-16 10:25:00,10.99,10.99,10.98,10.99,53000.0,8.6469,8.6469,8.639,8.6469,53000.0
2012-08-16 10:30:00,10.99,10.99,10.97,10.98,190600.0,8.6469,8.6469,8.6312,8.639,190600.0
2012-08-16 10:35:00,10.97,11.01,10.97,11.01,143000.0,8.6312,8.6626,8.6312,8.6626,143000.0
2012-08-16 10:40:00,11.0,11.01,10.97,10.98,374200.0,8.6548,8.6626,8.6312,8.639,374200.0
2012-08-16 10:45:00,10.98,10.98,10.97,10.97,30600.0,8.639,8.639,8.6312,8.6312,30600.0
2012-08-16 10:50:00,10.98,10.99,10.97,10.99,223800.0,8.639,8.6469,8.6312,8.6469,223800.0
2012-08-16 10:55:00,10.99,10.99,10.99,10.99,73800.0,8.6469,8.6469,8.6469,8.6469,73800.0
2012-08-16 11:00:00,10.99,10.99,10.99,10.99,47000.0,8.6469,8.6469,8.6469,8.6469,47000.0
2012-08-16 11:05:00,10.99,10.99,10.99,10.99,26400.0,8.6469,8.6469,8.6469,8.6469,26400.0
2012-08-16 11:10:00,10.99,11.01,10.99,11.0,422400.0,8.6469,8.6626,8.6469,8.6548,422400.0
2012-08-16 11:15:00,11.0,11.02,11.0,11.01,45800.0,8.6548,8.6705,8.6548,8.6626,45800.0
2012-08-16 11:20:00,11.01,11.02,11.0,11.01,118000.0,8.6626,8.6705,8.6548,8.6626,118000.0
2012-08-16 11:25:00,11.01,11.02,11.01,11.02,232600.0,8.6626,8.6705,8.6626,8.6705,232600.0
2012-08-16 11:30:00,11.01,11.02,11.0,11.01,80800.0,8.6626,8.6705,8.6548,8.6626,80800.0
2012-08-16 11:35:00,11.01,11.02,11.01,11.02,28000.0,8.6626,8.6705,8.6626,8.6705,28000.0
2012-08-16 11:40:00,11.02,11.02,11.02,11.02,24000.0,8.6705,8.6705,8.6705,8.6705,24000.0
2012-08-16 11:45:00,11.02,11.02,11.01,11.01,76200.0,8.6705,8.6705,8.6626,8.6626,76200.0
2012-08-16 11:50:00,11.01,11.04,11.01,11.03,93800.0,8.6626,8.6863,8.6626,8.6784,93800.0
2012-08-16 11:55:00,11.03,11.04,11.03,11.03,35200.0,8.6784,8.6863,8.6784,8.6784,35200.0
2012-08-16 12:00:00,11.03,11.04,11.03,11.03,39800.0,8.6784,8.6863,8.6784,8.6784,39800.0
2012-08-16 12:05:00,11.04,11.04,11.03,11.04,60800.0,8.6863,8.6863,8.6784,8.6863,60800.0
2012-08-16 12:10:00,11.04,11.04,11.03,11.04,90600.0,8.6863,8.6863,8.6784,8.6863,90600.0
2012-08-16 12:15:00,11.04,11.04,11.04,11.04,21600.0,8.6863,8.6863,8.6863,8.6863,21600.0
2012-08-16 12:20:00,11.04,11.06,11.04,11.06,71400.0,8.6863,8.702,8.6863,8.702,71400.0
2012-08-16 12:25:00,11.06,11.06,11.04,11.04,138600.0,8.702,8.702,8.6863,8.6863,138600.0
2012-08-16 12:30:00,11.04,11.04,11.04,11.04,16800.0,8.6863,8.6863,8.6863,8.6863,16800.0
2012-08-16 12:35:00,11.04,11.05,11.04,11.05,60400.0,8.6863,8.6941,8.6863,8.6941,60400.0
2012-08-16 12:40:00,11.05,11.05,11.04,11.04,56200.0,8.6941,8.6941,8.6863,8.6863,56200.0
2012-08-16 12:45:00,11.04,11.05,11.04,11.05,5400.0,8.6863,8.6941,8.6863,8.6941,5400.0
2012-08-16 12:50:00,11.05,11.06,11.05,11.06,57800.0,8.6941,8.702,8.6941,8.702,57800.0
2012-08-16 12:55:00,11.06,11.06,11.06,11.06,14000.0,8.702,8.702,8.702,8.702,14000.0
2012-08-16 13:00:00,11.06,11.06,11.06,11.06,8600.0,8.702,8.702,8.702,8.702,8600.0
2012-08-16 13:05:00,11.06,11.06,11.05,11.05,118200.0,8.702,8.702,8.6941,8.6941,118200.0
2012-08-16 13:10:00,11.05,11.05,11.05,11.05,13800.0,8.6941,8.6941,8.6941,8.6941,13800.0
2012-08-16 13:15:00,11.05,11.06,11.05,11.05,94000.0,8.6941,8.702,8.6941,8.6941,94000.0
2012-08-16 13:20:00,11.05,11.05,11.05,11.05,14200.0,8.6941,8.6941,8.6941,8.6941,14200.0
2012-08-16 13:25:00,11.05,11.05,11.05,11.05,25600.0,8.6941,8.6941,8.6941,8.6941,25600.0
2012-08-16 13:30:00,11.05,11.05,11.05,11.05,30600.0,8.6941,8.6941,8.6941,8.6941,30600.0
2012-08-16 13:35:00,11.05,11.05,11.05,11.05,20000.0,8.6941,8.6941,8.6941,8.6941,20000.0
2012-08-16 13:40:00,11.05,11.05,11.05,11.05,39000.0,8.6941,8.6941,8.6941,8.6941,39000.0
2012-08-16 13:45:00,11.05,11.05,11.05,11.05,22800.0,8.6941,8.6941,8.6941,8.6941,22800.0
2012-08-16 13:50:00,11.05,11.05,11.05,11.05,30000.0,8.6941,8.6941,8.6941,8.6941,30000.0
2012-08-16 13:55:00,11.05,11.06,11.05,11.06,117400.0,8.6941,8.702,8.6941,8.702,117400.0
2012-08-16 14:00:00,11.06,11.06,11.05,11.06,39600.0,8.702,8.702,8.6941,8.702,39600.0
2012-08-16 14:05:00,11.06,11.06,11.05,11.06,99400.0,8.702,8.702,8.6941,8.702,99400.0
2012-08-16 14:10:00,11.06,11.07,11.06,11.07,62400.0,8.702,8.7099,8.702,8.7099,62400.0
2012-08-16 14:15:00,11.07,11.07,11.06,11.06,18600.0,8.7099,8.7099,8.702,8.702,18600.0
2012-08-16 14:20:00,11.07,11.07,11.06,11.07,23800.0,8.7099,8.7099,8.702,8.7099,23800.0
2012-08-16 14:25:00,11.07,11.08,11.06,11.08,44200.0,8.7099,8.7177,8.702,8.7177,44200.0
2012-08-16 14:30:00,11.08,11.1,11.07,11.1,99200.0,8.7177,8.7335,8.7099,8.7335,99200.0
2012-08-16 14:35:00,11.1,11.11,11.1,11.11,108000.0,8.7335,8.7413,8.7335,8.7413,108000.0
2012-08-16 14:40:00,11.11,11.11,11.11,11.11,30600.0,8.7413,8.7413,8.7413,8.7413,30600.0
2012-08-16 14:45:00,11.11,11.11,11.11,11.11,33600.0,8.7413,8.7413,8.7413,8.7413,33600.0
2012-08-16 14:50:00,11.11,11.11,11.09,11.1,360400.0,8.7413,8.7413,8.7256,8.7335,360400.0
2012-08-16 14:55:00,11.1,11.1,11.08,11.08,143000.0,8.7335,8.7335,8.7177,8.7177,143000.0
2012-08-16 15:00:00,11.08,11.09,11.07,11.08,98400.0,8.7177,8.7256,8.7099,8.7177,98400.0
2012-08-16 15:05:00,11.09,11.09,11.08,11.09,39400.0,8.7256,8.7256,8.7177,8.7256,39400.0
2012-08-16 15:10:00,11.09,11.09,11.08,11.08,91600.0,8.7256,8.7256,8.7177,8.7177,91600.0
2012-08-16 15:15:00,11.08,11.09,11.08,11.09,26200.0,8.7177,8.7256,8.7177,8.7256,26200.0
2012-08-16 15:20:00,11.09,11.09,11.09,11.09,24200.0,8.7256,8.7256,8.7256,8.7256,24200.0
2012-08-16 15:25:00,11.09,11.1,11.09,11.1,78400.0,8.7256,8.7335,8.7256,8.7335,78400.0
2012-08-16 15:30:00,11.1,11.1,11.09,11.09,125400.0,8.7335,8.7335,8.7256,8.7256,125400.0
2012-08-16 15:35:00,11.09,11.09,11.08,11.08,89600.0,8.7256,8.7256,8.7177,8.7177,89600.0
2012-08-16 15:40:00,11.08,11.08,11.06,11.06,116600.0,8.7177,8.7177,8.702,8.702,116600.0
2012-08-16 15:45:00,11.06,11.09,11.06,11.08,246200.0,8.702,8.7256,8.702,8.7177,246200.0
2012-08-16 15:50:00,11.07,11.08,11.06,11.07,202800.0,8.7099,8.7177,8.702,8.7099,202800.0
2012-08-16 15:55:00,11.06,11.08,11.06,11.08,384600.0,8.702,8.7177,8.702,8.7177,384600.0
2012-08-17 09:30:00,11.1,11.1,11.08,11.08,589400.0,8.7335,8.7335,8.7177,8.7177,589400.0
2012-08-17 09:35:00,11.08,11.1,11.06,11.06,57800.0,8.7177,8.7335,8.702,8.702,57800.0
2012-08-17 09:40:00,11.06,11.08,11.06,11.08,30800.0,8.702,8.7177,8.702,8.7177,30800.0
2012-08-17 09:45:00,11.08,11.08,11.06,11.06,138400.0,8.7177,8.7177,8.702,8.702,138400.0
2012-08-17 09:50:00,11.06,11.06,11.01,11.02,167000.0,8.702,8.702,8.6626,8.6705,167000.0
2012-08-17 09:55:00,11.02,11.03,11.01,11.01,69000.0,8.6705,8.6784,8.6626,8.6626,69000.0
2012-08-17 10:00:00,11.01,11.01,10.99,11.0,66600.0,8.6626,8.6626,8.6469,8.6548,66600.0
2012-08-17 10:05:00,11.01,11.02,11.0,11.01,30000.0,8.6626,8.6705,8.6548,8.6626,30000.0
2012-08-17 10:10:00,11.02,11.03,11.02,11.03,52200.0,8.6705,8.6784,8.6705,8.6784,52200.0
2012-08-17 10:15:00,11.03,11.03,11.02,11.02,53600.0,8.6784,8.6784,8.6705,8.6705,53600.0
2012-08-17 10:20:00,11.02,11.03,11.02,11.03,32000.0,8.6705,8.6784,8.6705,8.6784,32000.0
2012-08-17 10:25:00,11.03,11.03,11.02,11.02,50400.0,8.6784,8.6784,8.6705,8.6705,50400.0
2012-08-17 10:30:00,11.02,11.02,11.02,11.02,61800.0,8.6705,8.6705,8.6705,8.6705,61800.0
2012-08-17 10:35:00,11.02,11.03,11.02,11.03,67600.0,8.6705,8.6784,8.6705,8.6784,67600.0
2012-08-17 10:40:00,11.03,11.03,11.02,11.03,13400.0,8.6784,8.6784,8.6705,8.6784,13400.0
2012-08-17 10:45:00,11.03,11.03,11.02,11.03,21400.0,8.6784,8.6784,8.6705,8.6784,21400.0
2012-08-17 10:50:00,11.03,11.03,11.02,11.03,100400.0,8.6784,8.6784,8.6705,8.6784,100400.0
2012-08-17 10:55:00,11.03,11.03,11.03,11.03,19200.0,8.6784,8.6784,8.6784,8.6784,19200.0
2012-08-17 11:00:00,11.03,11.04,11.03,11.03,146200.0,8.6784,8.6863,8.6784,8.6784,146200.0
2012-08-17 11:05:00,11.03,11.03,11.03,11.03,33600.0,8.6784,8.6784,8.6784,8.6784,33600.0
2012-08-17 11:10:00,11.03,11.03,11.02,11.02,143800.0,8.6784,8.6784,8.6705,8.6705,143800.0
2012-08-17 11:15:00,11.02,11.03,11.02,11.03,62000.0,8.6705,8.6784,8.6705,8.6784,62000.0
2012-08-17 11:20:00,11.03,11.03,11.02,11.03,26800.0,8.6784,8.6784,8.6705,8.6784,26800.0
2012-08-17 11:25:00,11.03,11.03,11.02,11.02,19600.0,8.6784,8.6784,8.6705,8.6705,19600.0
2012-08-17 11:30:00,11.02,11.03,11.02,11.02,56800.0,8.6705,8.6784,8.6705,8.6705,56800.0
2012-08-17 11:35:00,11.03,11.03,11.02,11.02,14000.0,8.6784,8.6784,8.6705,8.6705,14000.0
2012-08-17 11:40:00,11.03,11.03,11.02,11.03,43400.0,8.6784,8.6784,8.6705,8.6784,43400.0
2012-08-17 11:45:00,11.02,11.03,11.02,11.02,14200.0,8.6705,8.6784,8.6705,8.6705,14200.0
2012-08-17 11:50:00,11.03,11.03,11.02,11.02,15600.0,8.6784,8.6784,8.6705,8.6705,15600.0
2012-08-17 11:55:00,11.03,11.03,11.02,11.02,20600.0,8.6784,8.6784,8.6705,8.6705,20600.0
2012-08-17 12:00:00,11.03,11.03,11.02,11.03,101200.0,8.6784,8.6784,8.6705,8.6784,101200.0
2012-08-17 12:05:00,11.03,11.03,11.02,11.03,54600.0,8.6784,8.6784,8.6705,8.6784,54600.0
2012-08-17 12:10:00,11.03,11.03,11.03,11.03,59000.0,8.6784,8.6784,8.6784,8.6784,59000.0
2012-08-17 12:15:00,11.03,11.03,11.03,11.03,19800.0,8.6784,8.6784,8.6784,8.6784,19800.0
2012-08-17 12:20:00,11.03,11.04,11.03,11.03,53400.0,8.6784,8.6863,8.6784,8.6784,53400.0
2012-08-17 12:25:00,11.03,11.04,11.03,11.03,13600.0,8.6784,8.6863,8.6784,8.6784,13600.0
2012-08-17 12:30:00,11.04,11.04,11.03,11.04,23400.0,8.6863,8.6863,8.6784,8.6863,23400.0
2012-08-17 12:35:00,11.03,11.04,11.03,11.03,217400.0,8.6784,8.6863,8.6784,8.6784,217400.0
2012-08-17 12:40:00,11.03,11.04,11.03,11.03,70800.0,8.6784,8.6863,8.6784,8.6784,70800.0
2012-08-17 12:45:00,11.03,11.04,11.03,11.04,12600.0,8.6784,8.6863,8.6784,8.6863,12600.0
2012-08-17 12:50:00,11.04,11.04,11.03,11.03,80600.0,8.6863,8.6863,8.6784,8.6784,80600.0
2012-08-17 12:55:00,11.03,11.03,11.03,11.03,67600.0,8.6784,8.6784,8.6784,8.6784,67600.0
2012-08-17 13:00:00,11.03,11.03,11.03,11.03,31000.0,8.6784,8.6784,8.6784,8.6784,31000.0
2012-08-17 13:05:00,11.03,11.03,11.03,11.03,13400.0,8.6784,8.6784,8.6784,8.6784,13400.0
2012-08-17 13:10:00,11.03,11.03,11.01,11.01,197000.0,8.6784,8.6784,8.6626,8.6626,197000.0
2012-08-17 13:15:00,11.02,11.02,11.01,11.02,51200.0,8.6705,8.6705,8.6626,8.6705,51200.0
2012-08-17 13:20:00,11.02,11.02,11.02,11.02,32400.0,8.6705,8.6705,8.6705,8.6705,32400.0
2012-08-17 13:25:00,11.02,11.03,11.02,11.03,113200.0,8.6705,8.6784,8.6705,8.6784,113200.0
2012-08-17 13:30:00,11.03,11.03,11.03,11.03,33000.0,8.6784,8.6784,8.6784,8.6784,33000.0
2012-08-17 13:35:00,11.03,11.03,11.03,11.03,78400.0,8.6784,8.6784,8.6784,8.6784,78400.0
2012-08-17 13:40:00,11.03,11.03,11.02,11.02,66800.0,8.6784,8.6784,8.6705,8.6705,66800.0
2012-08-17 13:45:00,11.02,11.03,11.02,11.02,63600.0,8.6705,8.6784,8.6705,8.6705,63600.0
2012-08-17 13:50:00,11.02,11.02,11.02,11.02,9400.0,8.6705,8.6705,8.6705,8.6705,9400.0
2012-08-17 13:55:00,11.02,11.02,11.02,11.02,8800.0,8.6705,8.6705,8.6705,8.6705,8800.0
2012-08-17 14:00:00,11.02,11.02,11.01,11.01,106200.0,8.6705,8.6705,8.6626,8.6626,106200.0
2012-08-17 14:05:00,11.01,11.02,11.01,11.01,477800.0,8.6626,8.6705,8.6626,8.6626,477800.0
2012-08-17 14:10:00,11.01,11.02,11.01,11.01,54200.0,8.6626,8.6705,8.6626,8.6626,54200.0
2012-08-17 14:15:00,11.01,11.01,11.01,11.01,266200.0,8.6626,8.6626,8.6626,8.6626,266200.0
2012-08-17 14:20:00,11.01,11.01,11.0,11.01,169600.0,8.6626,8.6626,8.6548,8.6626,169600.0
2012-08-17 14:25:00,11.01,11.02,11.01,11.01,75400.0,8.6626,8.6705,8.6626,8.6626,75400.0
2012-08-17 14:30:00,11.02,11.02,11.01,11.02,88400.0,8.6705,8.6705,8.6626,8.6705,88400.0
2012-08-17 14:35:00,11.02,11.02,11.02,11.02,13600.0,8.6705,8.6705,8.6705,8.6705,13600.0
2012-08-17 14:40:00,11.02,11.02,11.02,11.02,14400.0,8.6705,8.6705,8.6705,8.6705,14400.0
2012-08-17 14:45:00,11.02,11.02,11.02,11.02,18200.0,8.6705,8.6705,8.6705,8.6705,18200.0
2012-08-17 14:50:00,11.02,11.03,11.02,11.03,96000.0,8.6705,8.6784,8.6705,8.6784,96000.0
2012-08-17 14:55:00,11.02,11.03,11.02,11.03,52400.0,8.6705,8.6784,8.6705,8.6784,52400.0
2012-08-17 15:00:00,11.03,11.03,11.02,11.03,82600.0,8.6784,8.6784,8.6705,8.6784,82600.0
2012-08-17 15:05:00,11.02,11.03,11.02,11.03,48800.0,8.6705,8.6784,8.6705,8.6784,48800.0
2012-08-17 15:10:00,11.03,11.03,11.02,11.03,48400.0,8.6784,8.6784,8.6705,8.6784,48400.0
2012-08-17 15:15:00,11.03,11.03,11.01,11.02,263600.0,8.6784,8.6784,8.6626,8.6705,263600.0
2012-08-17 15:20:00,11.01,11.02,11.01,11.02,65000.0,8.6626,8.6705,8.6626,8.6705,65000.0
2012-08-17 15:25:00,11.02,11.02,11.01,11.02,47600.0,8.6705,8.6705,8.6626,8.6705,47600.0
2012-08-17 15:30:00,11.02,11.02,11.01,11.01,61000.0,8.6705,8.6705,8.6626,8.6626,61000.0
2012-08-17 15:35:00,11.01,11.02,11.01,11.01,64400.0,8.6626,8.6705,8.6626,8.6626,64400.0
2012-08-17 15:40:00,11.01,11.02,11.01,11.01,449800.0,8.6626,8.6705,8.6626,8.6626,449800.0
2012-08-17 15:45:00,11.01,11.02,11.0,11.01,324600.0,8.6626,8.6705,8.6548,8.6626,324600.0
2012-08-17 15:50:00,11.02,11.02,10.99,11.01,507400.0,8.6705,8.6705,8.6469,8.6626,507400.0
2012-08-17 15:55:00,11.0,11.02,10.99,11.02,912400.0,8.6548,8.6705,8.6469,8.6705,912400.0
2012-08-20 09:30:00,11.05,11.05,10.99,11.0,148400.0,8.6941,8.6941,8.6469,8.6548,148400.0
2012-08-20 09:35:00,10.99,11.02,10.99,11.0,127200.0,8.6469,8.6705,8.6469,8.6548,127200.0
2012-08-20 09:40:00,11.0,11.02,11.0,11.02,66600.0,8.6548,8.6705,8.6548,8.6705,66600.0
2012-08-20 09:45:00,11.02,11.03,11.01,11.02,171800.0,8.6705,8.6784,8.6626,8.6705,171800.0
2012-08-20 09:50:00,11.02,11.03,11.02,11.03,39400.0,8.6705,8.6784,8.6705,8.6784,39400.0
2012-08-20 09:55:00,11.03,11.03,11.01,11.02,183800.0,8.6784,8.6784,8.6626,8.6705,183800.0
2012-08-20 10:00:00,11.02,11.02,11.01,11.02,73600.0,8.6705,8.6705,8.6626,8.6705,73600.0
2012-08-20 10:05:00,11.01,11.03,11.01,11.02,101400.0,8.6626,8.6784,8.6626,8.6705,101400.0
2012-08-20 10:10:00,11.02,11.04,11.02,11.04,32200.0,8.6705,8.6863,8.6705,8.6863,32200.0
2012-08-20 10:15:00,11.04,11.05,11.04,11.05,37000.0,8.6863,8.6941,8.6863,8.6941,37000.0
2012-08-20 10:20:00,11.05,11.05,11.04,11.05,39000.0,8.6941,8.6941,8.6863,8.6941,39000.0
2012-08-20 10:25:00,11.05,11.05,11.05,11.05,26400.0,8.6941,8.6941,8.6941,8.6941,26400.0
2012-08-20 10:30:00,11.05,11.06,11.05,11.05,140200.0,8.6941,8.702,8.6941,8.6941,140200.0
2012-08-20 10:35:00,11.05,11.06,11.05,11.05,48200.0,8.6941,8.702,8.6941,8.6941,48200.0
2012-08-20 10:40:00,11.06,11.06,11.05,11.05,51200.0,8.702,8.702,8.6941,8.6941,51200.0
2012-08-20 10:45:00,11.05,11.06,11.05,11.06,53400.0,8.6941,8.702,8.6941,8.702,53400.0
2012-08-20 10:50:00,11.06,11.06,11.05,11.06,19600.0,8.702,8.702,8.6941,8.702,19600.0
2012-08-20 10:55:00,11.05,11.06,11.05,11.06,37200.0,8.6941,8.702,8.6941,8.702,37200.0
2012-08-20 11:00:00,11.06,11.06,11.06,11.06,39000.0,8.702,8.702,8.702,8.702,39000.0
2012-08-20 11:05:00,11.06,11.09,11.06,11.06,391000.0,8.702,8.7256,8.702,8.702,391000.0
2012-08-20 11:10:00,11.06,11.06,11.06,11.06,22800.0,8.702,8.702,8.702,8.702,22800.0
2012-08-20 11:15:00,11.06,11.06,11.06,11.06,14200.0,8.702,8.702,8.702,8.702,14200.0
2012-08-20 11:20:00,11.06,11.06,11.06,11.06,83200.0,8.702,8.702,8.702,8.702,83200.0
2012-08-20 11:25:00,11.06,11.06,11.06,11.06,9400.0,8.702,8.702,8.702,8.702,9400.0
2012-08-20 11:30:00,11.06,11.06,11.06,11.06,16400.0,8.702,8.702,8.702,8.702,16400.0
2012-08-20 11:35:00,11.06,11.06,11.06,11.06,31400.0,8.702,8.702,8.702,8.702,31400.0
2012-08-20 11:40:00,11.06,11.06,11.06,11.06,43400.0,8.702,8.702,8.702,8.702,43400.0
2012-08-20 11:45:00,11.06,11.07,11.06,11.06,47600.0,8.702,8.7099,8.702,8.702,47600.0
2012-08-20 11:50:00,11.06,11.07,11.06,11.07,21000.0,8.702,8.7099,8.702,8.7099,21000.0
2012-08-20 11:55:00,11.06,11.07,11.06,11.06,28200.0,8.702,8.7099,8.702,8.702,28200.0
2012-08-20 12:00:00,11.07,11.07,11.06,11.07,30000.0,8.7099,8.7099,8.702,8.7099,30000.0
2012-08-20 12:05:00,11.07,11.07,11.06,11.07,18400.0,8.7099,8.7099,8.702,8.7099,18400.0
2012-08-20 12:10:00,11.07,11.08,11.06,11.07,130000.0,8.7099,8.7177,8.702,8.7099,130000.0
2012-08-20 12:15:00,11.07,11.07,11.06,11.07,12600.0,8.7099,8.7099,8.702,8.7099,12600.0
2012-08-20 12:20:00,11.07,11.07,11.06,11.07,12800.0,8.7099,8.7099,8.702,8.7099,12800.0
2012-08-20 12:25:00,11.07,11.07,11.06,11.07,11600.0,8.7099,8.7099,8.702,8.7099,11600.0
2012-08-20 12:30:00,11.07,11.08,11.06,11.08,53200.0,8.7099,8.7177,8.702,8.7177,53200.0
2012-08-20 12:35:00,11.08,11.08,11.06,11.07,49400.0,8.7177,8.7177,8.702,8.7099,49400.0
2012-08-20 12:40:00,11.07,11.08,11.06,11.08,45800.0,8.7099,8.7177,8.702,8.7177,45800.0
2012-08-20 12:45:00,11.07,11.08,11.07,11.08,13600.0,8.7099,8.7177,8.7099,8.7177,13600.0
2012-08-20 12:50:00,11.07,11.08,11.07,11.08,15400.0,8.7099,8.7177,8.7099,8.7177,15400.0
2012-08-20 12:55:00,11.08,11.08,11.07,11.07,23800.0,8.7177,8.7177,8.7099,8.7099,23800.0
2012-08-20 13:00:00,11.08,11.08,11.07,11.07,13200.0,8.7177,8.7177,8.7099,8.7099,13200.0
2012-08-20 13:05:00,11.07,11.08,11.07,11.07,9800.0,8.7099,8.7177,8.7099,8.7099,9800.0
2012-08-20 13:10:00,11.07,11.08,11.07,11.08,9800.0,8.7099,8.7177,8.7099,8.7177,9800.0
2012-08-20 13:15:00,11.07,11.08,11.07,11.08,23600.0,8.7099,8.7177,8.7099,8.7177,23600.0
2012-08-20 13:20:00,11.08,11.08,11.07,11.07,134800.0,8.7177,8.7177,8.7099,8.7099,134800.0
2012-08-20 13:25:00,11.08,11.08,11.08,11.08,51600.0,8.7177,8.7177,8.7177,8.7177,51600.0
2012-08-20 13:30:00,11.08,11.09,11.08,11.08,74200.0,8.7177,8.7256,8.7177,8.7177,74200.0
2012-08-20 13:35:00,11.08,11.09,11.08,11.08,79000.0,8.7177,8.7256,8.7177,8.7177,79000.0
2012-08-20 13:40:00,11.08,11.08,11.08,11.08,12600.0,8.7177,8.7177,8.7177,8.7177,12600.0
2012-08-20 13:45:00,11.08,11.08,11.08,11.08,14800.0,8.7177,8.7177,8.7177,8.7177,14800.0
2012-08-20 13:50:00,11.08,11.08,11.06,11.06,94000.0,8.7177,8.7177,8.702,8.702,94000.0
2012-08-20 13:55:00,11.06,11.06,11.06,11.06,22000.0,8.702,8.702,8.702,8.702,22000.0
2012-08-20 14:00:00,11.06,11.06,11.06,11.06,18600.0,8.702,8.702,8.702,8.702,18600.0
2012-08-20 14:05:00,11.06,11.07,11.06,11.07,124200.0,8.702,8.7099,8.702,8.7099,124200.0
2012-08-20 14:10:00,11.06,11.08,11.06,11.08,162000.0,8.702,8.7177,8.702,8.7177,162000.0
2012-08-20 14:15:00,11.08,11.08,11.08,11.08,63800.0,8.7177,8.7177,8.7177,8.7177,63800.0
2012-08-20 14:20:00,11.08,11.09,11.08,11.08,165000.0,8.7177,8.7256,8.7177,8.7177,165000.0
2012-08-20 14:25:00,11.08,11.08,11.08,11.08,26800.0,8.7177,8.7177,8.7177,8.7177,26800.0
2012-08-20 14:30:00,11.08,11.09,11.08,11.09,54400.0,8.7177,8.7256,8.7177,8.7256,54400.0
2012-08-20 14:35:00,11.09,11.09,11.08,11.09,19400.0,8.7256,8.7256,8.7177,8.7256,19400.0
2012-08-20 14:40:00,11.09,11.09,11.08,11.08,163200.0,8.7256,8.7256,8.7177,8.7177,163200.0
2012-08-20 14:45:00,11.08,11.08,11.05,11.05,219200.0,8.7177,8.7177,8.6941,8.6941,219200.0
2012-08-20 14:50:00,11.06,11.06,11.04,11.05,100000.0,8.702,8.702,8.6863,8.6941,100000.0
2012-08-20 14:55:00,11.05,11.06,11.04,11.06,119000.0,8.6941,8.702,8.6863,8.702,119000.0
2012-08-20 15:00:00,11.06,11.06,11.05,11.06,30600.0,8.702,8.702,8.6941,8.702,30600.0
2012-08-20 15:05:00,11.05,11.06,11.05,11.06,76200.0,8.6941,8.702,8.6941,8.702,76200.0
2012-08-20 15:10:00,11.06,11.06,11.05,11.06,99600.0,8.702,8.702,8.6941,8.702,99600.0
2012-08-20 15:15:00,11.06,11.06,11.05,11.06,94000.0,8.702,8.702,8.6941,8.702,94000.0
2012-08-20 15:20:00,11.06,11.06,11.06,11.06,56600.0,8.702,8.702,8.702,8.702,56600.0
2012-08-20 15:25:00,11.06,11.06,11.06,11.06,59400.0,8.702,8.702,8.702,8.702,59400.0
2012-08-20 15:30:00,11.06,11.07,11.06,11.07,152800.0,8.702,8.7099,8.702,8.7099,152800.0
2012-08-20 15:35:00,11.07,11.08,11.06,11.08,412600.0,8.7099,8.7177,8.702,8.7177,412600.0
2012-08-20 15:40:00,11.08,11.08,11.06,11.06,158000.0,8.7177,8.7177,8.702,8.702,158000.0
2012-08-20 15:45:00,11.06,11.08,11.06,11.08,140200.0,8.702,8.7177,8.702,8.7177,140200.0
2012-08-20 15:50:00,11.07,11.08,11.05,11.06,228800.0,8.7099,8.7177,8.6941,8.702,228800.0
2012-08-20 15:55:00,11.06,11.06,11.06,11.06,421400.0,8.702,8.702,8.702,8.702,421400.0
2012-08-21 09:30:00,11.06,11.1,11.06,11.1,93400.0,8.702,8.7335,8.702,8.7335,93400.0
2012-08-21 09:35:00,11.1,11.1,11.04,11.04,65200.0,8.7335,8.7335,8.6863,8.6863,65200.0
2012-08-21 09:40:00,11.04,11.06,11.04,11.06,32400.0,8.6863,8.702,8.6863,8.702,32400.0
2012-08-21 09:45:00,11.06,11.06,11.05,11.06,60000.0,8.702,8.702,8.6941,8.702,60000.0
2012-08-21 09:50:00,11.06,11.07,11.06,11.06,41400.0,8.702,8.7099,8.702,8.702,41400.0
2012-08-21 09:55:00,11.06,11.08,11.06,11.08,29600.0,8.702,8.7177,8.702,8.7177,29600.0
2012-08-21 10:00:00,11.08,11.09,11.06,11.08,188000.0,8.7177,8.7256,8.702,8.7177,188000.0
2012-08-21 10:05:00,11.08,11.1,11.08,11.1,117600.0,8.7177,8.7335,8.7177,8.7335,117600.0
2012-08-21 10:10:00,11.1,11.11,11.1,11.11,49200.0,8.7335,8.7413,8.7335,8.7413,49200.0
2012-08-21 10:15:00,11.11,11.11,11.1,11.1,19200.0,8.7413,8.7413,8.7335,8.7335,19200.0
2012-08-21 10:20:00,11.11,11.12,11.1,11.12,110000.0,8.7413,8.7492,8.7335,8.7492,110000.0
2012-08-21 10:25:00,11.12,11.13,11.12,11.12,58800.0,8.7492,8.7571,8.7492,8.7492,58800.0
2012-08-21 10:30:00,11.12,11.15,11.12,11.14,165400.0,8.7492,8.7728,8.7492,8.7649,165400.0
2012-08-21 10:35:00,11.15,11.15,11.13,11.14,16600.0,8.7728,8.7728,8.7571,8.7649,16600.0
2012-08-21 10:40:00,11.14,11.15,11.14,11.15,38400.0,8.7649,8.7728,8.7649,8.7728,38400.0
2012-08-21 10:45:00,11.14,11.15,11.13,11.13,74800.0,8.7649,8.7728,8.7571,8.7571,74800.0
2012-08-21 10:50:00,11.13,11.14,11.12,11.12,146200.0,8.7571,8.7649,8.7492,8.7492,146200.0
2012-08-21 10:55:00,11.12,11.12,11.12,11.12,6000.0,8.7492,8.7492,8.7492,8.7492,6000.0
2012-08-21 11:00:00,11.12,11.12,11.12,11.12,9800.0,8.7492,8.7492,8.7492,8.7492,9800.0
2012-08-21 11:05:00,11.12,11.13,11.12,11.13,114000.0,8.7492,8.7571,8.7492,8.7571,114000.0
2012-08-21 11:10:00,11.13,11.13,11.12,11.13,69000.0,8.7571,8.7571,8.7492,8.7571,69000.0
2012-08-21 11:15:00,11.13,11.14,11.13,11.14,120200.0,8.7571,8.7649,8.7571,8.7649,120200.0
2012-08-21 11:20:00,11.14,11.14,11.13,11.13,128800.0,8.7649,8.7649,8.7571,8.7571,128800.0
2012-08-21 11:25:00,11.13,11.13,11.12,11.13,173600.0,8.7571,8.7571,8.7492,8.7571,173600.0
2012-08-21 11:30:00,11.13,11.13,11.12,11.12,119600.0,8.7571,8.7571,8.7492,8.7492,119600.0
2012-08-21 11:35:00,11.12,11.12,11.11,11.12,147000.0,8.7492,8.7492,8.7413,8.7492,147000.0
2012-08-21 11:40:00,11.12,11.12,11.1,11.11,112600.0,8.7492,8.7492,8.7335,8.7413,112600.0
2012-08-21 11:45:00,11.11,11.11,11.11,11.11,5400.0,8.7413,8.7413,8.7413,8.7413,5400.0
2012-08-21 11:50:00,11.11,11.12,11.1,11.11,399000.0,8.7413,8.7492,8.7335,8.7413,399000.0
2012-08-21 11:55:00,11.11,11.11,11.09,11.09,606200.0,8.7413,8.7413,8.7256,8.7256,606200.0
2012-08-21 12:00:00,11.09,11.09,11.08,11.09,58400.0,8.7256,8.7256,8.7177,8.7256,58400.0
2012-08-21 12:05:00,11.09,11.1,11.07,11.07,156800.0,8.7256,8.7335,8.7099,8.7099,156800.0
2012-08-21 12:10:00,11.07,11.08,11.05,11.05,413600.0,8.7099,8.7177,8.6941,8.6941,413600.0
2012-08-21 12:15:00,11.05,11.07,11.04,11.07,347800.0,8.6941,8.7099,8.6863,8.7099,347800.0
2012-08-21 12:20:00,11.07,11.07,11.06,11.06,97000.0,8.7099,8.7099,8.702,8.702,97000.0
2012-08-21 12:25:00,11.06,11.06,11.06,11.06,19800.0,8.702,8.702,8.702,8.702,19800.0
2012-08-21 12:30:00,11.07,11.07,11.06,11.06,40200.0,8.7099,8.7099,8.702,8.702,40200.0
2012-08-21 12:35:00,11.06,11.06,11.06,11.06,13800.0,8.702,8.702,8.702,8.702,13800.0
2012-08-21 12:40:00,11.06,11.06,11.06,11.06,24200.0,8.702,8.702,8.702,8.702,24200.0
2012-08-21 12:45:00,11.06,11.07,11.05,11.07,91400.0,8.702,8.7099,8.6941,8.7099,91400.0
2012-08-21 12:50:00,11.07,11.08,11.06,11.07,35200.0,8.7099,8.7177,8.702,8.7099,35200.0
2012-08-21 12:55:00,11.07,11.07,11.06,11.06,4400.0,8.7099,8.7099,8.702,8.702,4400.0
2012-08-21 13:00:00,11.07,11.08,11.07,11.07,24800.0,8.7099,8.7177,8.7099,8.7099,24800.0
2012-08-21 13:05:00,11.07,11.08,11.07,11.07,11600.0,8.7099,8.7177,8.7099,8.7099,11600.0
2012-08-21 13:10:00,11.07,11.08,11.06,11.06,219400.0,8.7099,8.7177,8.702,8.702,219400.0
2012-08-21 13:15:00,11.06,11.06,11.05,11.05,71600.0,8.702,8.702,8.6941,8.6941,71600.0
2012-08-21 13:20:00,11.05,11.06,11.04,11.05,77400.0,8.6941,8.702,8.6863,8.6941,77400.0
2012-08-21 13:25:00,11.05,11.06,11.04,11.05,62400.0,8.6941,8.702,8.6863,8.6941,62400.0
2012-08-21 13:30:00,11.05,11.05,11.05,11.05,11400.0,8.6941,8.6941,8.6941,8.6941,11400.0
2012-08-21 13:35:00,11.05,11.05,11.05,11.05,9600.0,8.6941,8.6941,8.6941,8.6941,9600.0
2012-08-21 13:40:00,11.05,11.05,11.04,11.04,81400.0,8.6941,8.6941,8.6863,8.6863,81400.0
2012-08-21 13:45:00,11.04,11.05,11.03,11.03,87000.0,8.6863,8.6941,8.6784,8.6784,87000.0
2012-08-21 13:50:00,11.04,11.04,11.03,11.03,114800.0,8.6863,8.6863,8.6784,8.6784,114800.0
2012-08-21 13:55:00,11.03,11.05,11.03,11.04,130800.0,8.6784,8.6941,8.6784,8.6863,130800.0
2012-08-21 14:00:00,11.04,11.04,11.03,11.04,105200.0,8.6863,8.6863,8.6784,8.6863,105200.0
2012-08-21 14:05:00,11.04,11.05,11.03,11.04,106800.0,8.6863,8.6941,8.6784,8.6863,106800.0
2012-08-21 14:10:00,11.04,11.04,11.03,11.04,70600.0,8.6863,8.6863,8.6784,8.6863,70600.0
2012-08-21 14:15:00,11.04,11.05,11.03,11.04,148200.0,8.6863,8.6941,8.6784,8.6863,148200.0
2012-08-21 14:20:00,11.05,11.05,11.04,11.05,133600.0,8.6941,8.6941,8.6863,8.6941,133600.0
2012-08-21 14:25:00,11.04,11.05,11.03,11.03,78400.0,8.6863,8.6941,8.6784,8.6784,78400.0
2012-08-21 14:30:00,11.03,11.05,11.03,11.05,75000.0,8.6784,8.6941,8.6784,8.6941,75000.0
2012-08-21 14:35:00,11.05,11.05,11.03,11.03,154600.0,8.6941,8.6941,8.6784,8.6784,154600.0
2012-08-21 14:40:00,11.03,11.04,11.02,11.03,121000.0,8.6784,8.6863,8.6705,8.6784,121000.0
2012-08-21 14:45:00,11.03,11.03,11.03,11.03,36600.0,8.6784,8.6784,8.6784,8.6784,36600.0
2012-08-21 14:50:00,11.03,11.03,11.02,11.02,43000.0,8.6784,8.6784,8.6705,8.6705,43000.0
2012-08-21 14:55:00,11.03,11.05,11.02,11.05,241800.0,8.6784,8.6941,8.6705,8.6941,241800.0
2012-08-21 15:00:00,11.05,11.05,11.04,11.04,63200.0,8.6941,8.6941,8.6863,8.6863,63200.0
2012-08-21 15:05:00,11.04,11.05,11.03,11.04,123200.0,8.6863,8.6941,8.6784,8.6863,123200.0
2012-08-21 15:10:00,11.04,11.04,11.02,11.02,172800.0,8.6863,8.6863,8.6705,8.6705,172800.0
2012-08-21 15:15:00,11.02,11.03,11.01,11.03,144600.0,8.6705,8.6784,8.6626,8.6784,144600.0
2012-08-21 15:20:00,11.03,11.03,11.03,11.03,46600.0,8.6784,8.6784,8.6784,8.6784,46600.0
2012-08-21 15:25:00,11.03,11.04,11.03,11.03,82200.0,8.6784,8.6863,8.6784,8.6784,82200.0
2012-08-21 15:30:00,11.04,11.04,11.03,11.03,154000.0,8.6863,8.6863,8.6784,8.6784,154000.0
2012-08-21 15:35:00,11.03,11.03,11.02,11.03,98600.0,8.6784,8.6784,8.6705,8.6784,98600.0
2012-08-21 15:40:00,11.02,11.03,11.02,11.02,139200.0,8.6705,8.6784,8.6705,8.6705,139200.0
2012-08-21 15:45:00,11.02,11.03,11.01,11.02,169000.0,8.6705,8.6784,8.6626,8.6705,169000.0
2012-08-21 15:50:00,11.02,11.02,11.01,11.01,135400.0,8.6705,8.6705,8.6626,8.6626,135400.0
2012-08-21 15:55:00,11.01,11.02,11.01,11.01,565000.0,8.6626,8.6705,8.6626,8.6626,565000.0
2012-08-22 09:30:00,11.01,11.06,11.0,11.02,129400.0,8.6626,8.702,8.6548,8.6705,129400.0
2012-08-22 09:35:00,11.02,11.05,11.01,11.02,301000.0,8.6705,8.6941,8.6626,8.6705,301000.0
2012-08-22 09:40:00,11.02,11.05,11.01,11.05,45800.0,8.6705,8.6941,8.6626,8.6941,45800.0
2012-08-22 09:45:00,11.05,11.05,11.01,11.01,78000.0,8.6941,8.6941,8.6626,8.6626,78000.0
2012-08-22 09:50:00,11.01,11.02,10.99,10.99,132400.0,8.6626,8.6705,8.6469,8.6469,132400.0
2012-08-22 09:55:00,10.99,10.99,10.99,10.99,46000.0,8.6469,8.6469,8.6469,8.6469,46000.0
2012-08-22 10:00:00,10.99,11.01,10.99,10.99,97400.0,8.6469,8.6626,8.6469,8.6469,97400.0
2012-08-22 10:05:00,10.99,10.99,10.97,10.98,124800.0,8.6469,8.6469,8.6312,8.639,124800.0
2012-08-22 10:10:00,10.98,10.99,10.98,10.99,41000.0,8.639,8.6469,8.639,8.6469,41000.0
2012-08-22 10:15:00,10.99,10.99,10.97,10.99,94000.0,8.6469,8.6469,8.6312,8.6469,94000.0
2012-08-22 10:20:00,10.99,10.99,10.98,10.99,103200.0,8.6469,8.6469,8.639,8.6469,103200.0
2012-08-22 10:25:00,10.99,11.01,10.99,10.99,142000.0,8.6469,8.6626,8.6469,8.6469,142000.0
2012-08-22 10:30:00,10.99,11.0,10.99,10.99,54400.0,8.6469,8.6548,8.6469,8.6469,54400.0
2012-08-22 10:35:00,11.0,11.0,10.99,10.99,22200.0,8.6548,8.6548,8.6469,8.6469,22200.0
2012-08-22 10:40:00,10.99,11.0,10.99,10.99,84600.0,8.6469,8.6548,8.6469,8.6469,84600.0
2012-08-22 10:45:00,10.99,10.99,10.99,10.99,40200.0,8.6469,8.6469,8.6469,8.6469,40200.0
2012-08-22 10:50:00,10.99,10.99,10.97,10.98,121800.0,8.6469,8.6469,8.6312,8.639,121800.0
2012-08-22 10:55:00,10.98,10.99,10.97,10.98,37400.0,8.639,8.6469,8.6312,8.639,37400.0
2012-08-22 11:00:00,10.98,10.98,10.95,10.97,229200.0,8.639,8.639,8.6154,8.6312,229200.0
2012-08-22 11:05:00,10.97,10.97,10.96,10.96,82200.0,8.6312,8.6312,8.6233,8.6233,82200.0
2012-08-22 11:10:00,10.96,10.96,10.96,10.96,69800.0,8.6233,8.6233,8.6233,8.6233,69800.0
2012-08-22 11:15:00,10.96,10.96,10.93,10.94,421600.0,8.6233,8.6233,8.5997,8.6076,421600.0
2012-08-22 11:20:00,10.94,10.95,10.93,10.94,210200.0,8.6076,8.6154,8.5997,8.6076,210200.0
2012-08-22 11:25:00,10.94,10.96,10.94,10.96,140800.0,8.6076,8.6233,8.6076,8.6233,140800.0
2012-08-22 11:30:00,10.96,10.97,10.95,10.96,89600.0,8.6233,8.6312,8.6154,8.6233,89600.0
2012-08-22 11:35:00,10.97,10.99,10.97,10.97,92600.0,8.6312,8.6469,8.6312,8.6312,92600.0
2012-08-22 11:40:00,10.97,10.99,10.97,10.97,48200.0,8.6312,8.6469,8.6312,8.6312,48200.0
2012-08-22 11:45:00,10.97,10.98,10.97,10.97,73600.0,8.6312,8.639,8.6312,8.6312,73600.0
2012-08-22 11:50:00,10.97,10.98,10.97,10.97,51200.0,8.6312,8.639,8.6312,8.6312,51200.0
2012-08-22 11:55:00,10.97,10.98,10.97,10.98,49600.0,8.6312,8.639,8.6312,8.639,49600.0
2012-08-22 12:00:00,10.97,10.99,10.97,10.98,40000.0,8.6312,8.6469,8.6312,8.639,40000.0
2012-08-22 12:05:00,10.98,10.99,10.97,10.98,69800.0,8.639,8.6469,8.6312,8.639,69800.0
2012-08-22 12:10:00,10.98,10.98,10.97,10.97,19200.0,8.639,8.639,8.6312,8.6312,19200.0
2012-08-22 12:15:00,10.97,10.98,10.97,10.98,36600.0,8.6312,8.639,8.6312,8.639,36600.0
2012-08-22 12:20:00,10.98,10.98,10.97,10.98,41800.0,8.639,8.639,8.6312,8.639,41800.0
2012-08-22 12:25:00,10.98,10.99,10.97,10.98,55000.0,8.639,8.6469,8.6312,8.639,55000.0
2012-08-22 12:30:00,10.97,10.98,10.96,10.96,140400.0,8.6312,8.639,8.6233,8.6233,140400.0
2012-08-22 12:35:00,10.96,10.97,10.96,10.97,106800.0,8.6233,8.6312,8.6233,8.6312,106800.0
2012-08-22 12:40:00,10.96,10.99,10.96,10.99,117600.0,8.6233,8.6469,8.6233,8.6469,117600.0
2012-08-22 12:45:00,10.98,10.99,10.98,10.98,32000.0,8.639,8.6469,8.639,8.639,32000.0
2012-08-22 12:50:00,10.99,10.99,10.97,10.98,79000.0,8.6469,8.6469,8.6312,8.639,79000.0
2012-08-22 12:55:00,10.97,10.99,10.97,10.99,28800.0,8.6312,8.6469,8.6312,8.6469,28800.0
2012-08-22 13:00:00,10.98,10.99,10.98,10.99,6000.0,8.639,8.6469,8.639,8.6469,6000.0
2012-08-22 13:05:00,10.99,10.99,10.97,10.97,121000.0,8.6469,8.6469,8.6312,8.6312,121000.0
2012-08-22 13:10:00,10.97,10.98,10.97,10.98,28200.0,8.6312,8.639,8.6312,8.639,28200.0
2012-08-22 13:15:00,10.98,10.99,10.97,10.99,34800.0,8.639,8.6469,8.6312,8.6469,34800.0
2012-08-22 13:20:00,10.98,10.99,10.98,10.99,54400.0,8.639,8.6469,8.639,8.6469,54400.0
2012-08-22 13:25:00,10.99,10.99,10.99,10.99,8600.0,8.6469,8.6469,8.6469,8.6469,8600.0
2012-08-22 13:30:00,10.99,10.99,10.99,10.99,11800.0,8.6469,8.6469,8.6469,8.6469,11800.0
2012-08-22 13:35:00,10.99,11.0,10.99,10.99,125600.0,8.6469,8.6548,8.6469,8.6469,125600.0
2012-08-22 13:40:00,10.99,10.99,10.99,10.99,14600.0,8.6469,8.6469,8.6469,8.6469,14600.0
2012-08-22 13:45:00,10.99,10.99,10.99,10.99,16600.0,8.6469,8.6469,8.6469,8.6469,16600.0
2012-08-22 13:50:00,10.99,10.99,10.99,10.99,20000.0,8.6469,8.6469,8.6469,8.6469,20000.0
2012-08-22 13:55:00,10.99,10.99,10.99,10.99,21400.0,8.6469,8.6469,8.6469,8.6469,21400.0
2012-08-22 14:00:00,10.99,11.03,10.99,11.03,293000.0,8.6469,8.6784,8.6469,8.6784,293000.0
2012-08-22 14:05:00,11.03,11.03,11.02,11.02,77800.0,8.6784,8.6784,8.6705,8.6705,77800.0
2012-08-22 14:10:00,11.02,11.03,11.02,11.02,84800.0,8.6705,8.6784,8.6705,8.6705,84800.0
2012-08-22 14:15:00,11.02,11.02,10.99,11.01,205200.0,8.6705,8.6705,8.6469,8.6626,205200.0
2012-08-22 14:20:00,11.0,11.01,11.0,11.0,35800.0,8.6548,8.6626,8.6548,8.6548,35800.0
2012-08-22 14:25:00,11.01,11.01,11.0,11.01,33800.0,8.6626,8.6626,8.6548,8.6626,33800.0
2012-08-22 14:30:00,11.01,11.02,11.01,11.01,123400.0,8.6626,8.6705,8.6626,8.6626,123400.0
2012-08-22 14:35:00,11.01,11.02,11.01,11.01,37200.0,8.6626,8.6705,8.6626,8.6626,37200.0
2012-08-22 14:40:00,11.02,11.02,11.01,11.02,19400.0,8.6705,8.6705,8.6626,8.6705,19400.0
2012-08-22 14:45:00,11.02,11.02,11.01,11.02,111400.0,8.6705,8.6705,8.6626,8.6705,111400.0
2012-08-22 14:50:00,11.02,11.02,11.01,11.02,18200.0,8.6705,8.6705,8.6626,8.6705,18200.0
2012-08-22 14:55:00,11.02,11.03,11.02,11.02,53800.0,8.6705,8.6784,8.6705,8.6705,53800.0
2012-08-22 15:00:00,11.03,11.03,11.01,11.02,91200.0,8.6784,8.6784,8.6626,8.6705,91200.0
2012-08-22 15:05:00,11.02,11.03,11.02,11.02,59000.0,8.6705,8.6784,8.6705,8.6705,59000.0
2012-08-22 15:10:00,11.02,11.03,11.02,11.02,61000.0,8.6705,8.6784,8.6705,8.6705,61000.0
2012-08-22 15:15:00,11.02,11.02,11.0,11.0,96600.0,8.6705,8.6705,8.6548,8.6548,96600.0
2012-08-22 15:20:00,11.01,11.01,11.0,11.01,58800.0,8.6626,8.6626,8.6548,8.6626,58800.0
2012-08-22 15:25:00,11.01,11.01,11.0,11.01,87400.0,8.6626,8.6626,8.6548,8.6626,87400.0
2012-08-22 15:30:00,11.01,11.01,10.99,10.99,66200.0,8.6626,8.6626,8.6469,8.6469,66200.0
2012-08-22 15:35:00,10.99,11.01,10.99,11.01,201400.0,8.6469,8.6626,8.6469,8.6626,201400.0
2012-08-22 15:40:00,11.01,11.01,10.99,11.0,113400.0,8.6626,8.6626,8.6469,8.6548,113400.0
2012-08-22 15:45:00,11.0,11.0,10.99,10.99,194600.0,8.6548,8.6548,8.6469,8.6469,194600.0
2012-08-22 15:50:00,10.99,11.0,10.99,10.99,84600.0,8.6469,8.6548,8.6469,8.6469,84600.0
2012-08-22 15:55:00,10.99,10.99,10.97,10.99,462400.0,8.6469,8.6469,8.6312,8.6469,462400.0
2012-08-23 09:30:00,10.94,10.96,10.86,10.89,196800.0,8.6076,8.6233,8.5446,8.5682,196800.0
2012-08-23 09:35:00,10.88,10.93,10.88,10.93,114600.0,8.5604,8.5997,8.5604,8.5997,114600.0
2012-08-23 09:40:00,10.93,10.94,10.92,10.94,170600.0,8.5997,8.6076,8.5918,8.6076,170600.0
2012-08-23 09:45:00,10.93,10.94,10.92,10.93,65400.0,8.5997,8.6076,8.5918,8.5997,65400.0
2012-08-23 09:50:00,10.93,10.94,10.92,10.93,142000.0,8.5997,8.6076,8.5918,8.5997,142000.0
2012-08-23 09:55:00,10.93,10.93,10.91,10.92,144400.0,8.5997,8.5997,8.584,8.5918,144400.0
2012-08-23 10:00:00,10.91,10.92,10.88,10.9,97000.0,8.584,8.5918,8.5604,8.5761,97000.0
2012-08-23 10:05:00,10.9,10.9,10.9,10.9,154400.0,8.5761,8.5761,8.5761,8.5761,154400.0
2012-08-23 10:10:00,10.9,10.9,10.9,10.9,44600.0,8.5761,8.5761,8.5761,8.5761,44600.0
2012-08-23 10:15:00,10.9,10.9,10.88,10.89,192600.0,8.5761,8.5761,8.5604,8.5682,192600.0
2012-08-23 10:20:00,10.89,10.9,10.89,10.89,83000.0,8.5682,8.5761,8.5682,8.5682,83000.0
2012-08-23 10:25:00,10.89,10.9,10.89,10.89,21600.0,8.5682,8.5761,8.5682,8.5682,21600.0
2012-08-23 10:30:00,10.89,10.9,10.88,10.88,113600.0,8.5682,8.5761,8.5604,8.5604,113600.0
2012-08-23 10:35:00,10.88,10.9,10.88,10.89,73600.0,8.5604,8.5761,8.5604,8.5682,73600.0
2012-08-23 10:40:00,10.89,10.9,10.89,10.9,29200.0,8.5682,8.5761,8.5682,8.5761,29200.0
2012-08-23 10:45:00,10.9,10.92,10.9,10.91,143800.0,8.5761,8.5918,8.5761,8.584,143800.0
2012-08-23 10:50:00,10.91,10.93,10.91,10.93,60800.0,8.584,8.5997,8.584,8.5997,60800.0
2012-08-23 10:55:00,10.92,10.93,10.91,10.91,54000.0,8.5918,8.5997,8.584,8.584,54000.0
2012-08-23 11:00:00,10.91,10.92,10.91,10.91,44800.0,8.584,8.5918,8.584,8.584,44800.0
2012-08-23 11:05:00,10.92,10.93,10.91,10.93,63800.0,8.5918,8.5997,8.584,8.5997,63800.0
2012-08-23 11:10:00,10.93,10.93,10.92,10.93,43800.0,8.5997,8.5997,8.5918,8.5997,43800.0
2012-08-23 11:15:00,10.93,10.93,10.92,10.93,7200.0,8.5997,8.5997,8.5918,8.5997,7200.0
2012-08-23 11:20:00,10.92,10.93,10.92,10.93,14200.0,8.5918,8.5997,8.5918,8.5997,14200.0
2012-08-23 11:25:00,10.93,10.93,10.92,10.92,72800.0,8.5997,8.5997,8.5918,8.5918,72800.0
2012-08-23 11:30:00,10.93,10.93,10.9,10.9,251800.0,8.5997,8.5997,8.5761,8.5761,251800.0
2012-08-23 11:35:00,10.9,10.9,10.88,10.88,62200.0,8.5761,8.5761,8.5604,8.5604,62200.0
2012-08-23 11:40:00,10.88,10.89,10.88,10.88,79400.0,8.5604,8.5682,8.5604,8.5604,79400.0
2012-08-23 11:45:00,10.88,10.89,10.88,10.89,12400.0,8.5604,8.5682,8.5604,8.5682,12400.0
2012-08-23 11:50:00,10.89,10.89,10.86,10.87,207400.0,8.5682,8.5682,8.5446,8.5525,207400.0
2012-08-23 11:55:00,10.86,10.88,10.86,10.86,80600.0,8.5446,8.5604,8.5446,8.5446,80600.0
2012-08-23 12:00:00,10.87,10.87,10.85,10.86,185400.0,8.5525,8.5525,8.5368,8.5446,185400.0
2012-08-23 12:05:00,10.85,10.87,10.85,10.87,52000.0,8.5368,8.5525,8.5368,8.5525,52000.0
2012-08-23 12:10:00,10.87,10.87,10.86,10.86,45600.0,8.5525,8.5525,8.5446,8.5446,45600.0
2012-08-23 12:15:00,10.86,10.87,10.85,10.87,56200.0,8.5446,8.5525,8.5368,8.5525,56200.0
2012-08-23 12:20:00,10.87,10.88,10.86,10.87,91000.0,8.5525,8.5604,8.5446,8.5525,91000.0
2012-08-23 12:25:00,10.87,10.88,10.87,10.88,16200.0,8.5525,8.5604,8.5525,8.5604,16200.0
2012-08-23 12:30:00,10.88,10.88,10.87,10.88,25000.0,8.5604,8.5604,8.5525,8.5604,25000.0
2012-08-23 12:35:00,10.88,10.88,10.87,10.88,13600.0,8.5604,8.5604,8.5525,8.5604,13600.0
2012-08-23 12:40:00,10.88,10.88,10.88,10.88,35200.0,8.5604,8.5604,8.5604,8.5604,35200.0
2012-08-23 12:45:00,10.88,10.88,10.88,10.88,27800.0,8.5604,8.5604,8.5604,8.5604,27800.0
2012-08-23 12:50:00,10.88,10.88,10.86,10.86,162600.0,8.5604,8.5604,8.5446,8.5446,162600.0
2012-08-23 12:55:00,10.86,10.86,10.84,10.86,90600.0,8.5446,8.5446,8.5289,8.5446,90600.0
2012-08-23 13:00:00,10.86,10.86,10.85,10.85,76200.0,8.5446,8.5446,8.5368,8.5368,76200.0
2012-08-23 13:05:00,10.85,10.86,10.85,10.85,24600.0,8.5368,8.5446,8.5368,8.5368,24600.0
2012-08-23 13:10:00,10.85,10.86,10.84,10.85,38600.0,8.5368,8.5446,8.5289,8.5368,38600.0
2012-08-23 13:15:00,10.84,10.85,10.84,10.85,65000.0,8.5289,8.5368,8.5289,8.5368,65000.0
2012-08-23 13:20:00,10.85,10.85,10.84,10.85,28400.0,8.5368,8.5368,8.5289,8.5368,28400.0
2012-08-23 13:25:00,10.85,10.85,10.84,10.85,42800.0,8.5368,8.5368,8.5289,8.5368,42800.0
2012-08-23 13:30:00,10.85,10.85,10.84,10.85,27000.0,8.5368,8.5368,8.5289,8.5368,27000.0
2012-08-23 13:35:00,10.85,10.86,10.85,10.86,27200.0,8.5368,8.5446,8.5368,8.5446,27200.0
2012-08-23 13:40:00,10.86,10.86,10.85,10.86,41400.0,8.5446,8.5446,8.5368,8.5446,41400.0
2012-08-23 13:45:00,10.86,10.86,10.85,10.86,72800.0,8.5446,8.5446,8.5368,8.5446,72800.0
2012-08-23 13:50:00,10.86,10.87,10.86,10.87,90600.0,8.5446,8.5525,8.5446,8.5525,90600.0
2012-08-23 13:55:00,10.87,10.87,10.86,10.87,28200.0,8.5525,8.5525,8.5446,8.5525,28200.0
2012-08-23 14:00:00,10.87,10.87,10.86,10.87,25400.0,8.5525,8.5525,8.5446,8.5525,25400.0
2012-08-23 14:05:00,10.87,10.87,10.86,10.87,29600.0,8.5525,8.5525,8.5446,8.5525,29600.0
2012-08-23 14:10:00,10.87,10.87,10.86,10.87,29600.0,8.5525,8.5525,8.5446,8.5525,29600.0
2012-08-23 14:15:00,10.87,10.87,10.86,10.86,16600.0,8.5525,8.5525,8.5446,8.5446,16600.0
2012-08-23 14:20:00,10.87,10.87,10.86,10.87,55600.0,8.5525,8.5525,8.5446,8.5525,55600.0
2012-08-23 14:25:00,10.87,10.87,10.86,10.87,78400.0,8.5525,8.5525,8.5446,8.5525,78400.0
2012-08-23 14:30:00,10.87,10.87,10.86,10.86,21800.0,8.5525,8.5525,8.5446,8.5446,21800.0
2012-08-23 14:35:00,10.87,10.87,10.86,10.87,41200.0,8.5525,8.5525,8.5446,8.5525,41200.0
2012-08-23 14:40:00,10.87,10.87,10.86,10.87,45600.0,8.5525,8.5525,8.5446,8.5525,45600.0
2012-08-23 14:45:00,10.87,10.87,10.86,10.87,28400.0,8.5525,8.5525,8.5446,8.5525,28400.0
2012-08-23 14:50:00,10.87,10.87,10.87,10.87,26400.0,8.5525,8.5525,8.5525,8.5525,26400.0
2012-08-23 14:55:00,10.87,10.87,10.87,10.87,20600.0,8.5525,8.5525,8.5525,8.5525,20600.0
2012-08-23 15:00:00,10.87,10.87,10.87,10.87,21400.0,8.5525,8.5525,8.5525,8.5525,21400.0
2012-08-23 15:05:00,10.87,10.87,10.87,10.87,65600.0,8.5525,8.5525,8.5525,8.5525,65600.0
2012-08-23 15:10:00,10.87,10.88,10.87,10.87,249400.0,8.5525,8.5604,8.5525,8.5525,249400.0
2012-08-23 15:15:00,10.87,10.87,10.87,10.87,18400.0,8.5525,8.5525,8.5525,8.5525,18400.0
2012-08-23 15:20:00,10.87,10.87,10.87,10.87,74000.0,8.5525,8.5525,8.5525,8.5525,74000.0
2012-08-23 15:25:00,10.87,10.87,10.87,10.87,50600.0,8.5525,8.5525,8.5525,8.5525,50600.0
2012-08-23 15:30:00,10.87,10.87,10.87,10.87,84600.0,8.5525,8.5525,8.5525,8.5525,84600.0
2012-08-23 15:35:00,10.87,10.88,10.86,10.88,479400.0,8.5525,8.5604,8.5446,8.5604,479400.0
2012-08-23 15:40:00,10.87,10.88,10.87,10.88,202600.0,8.5525,8.5604,8.5525,8.5604,202600.0
2012-08-23 15:45:00,10.88,10.88,10.85,10.85,295800.0,8.5604,8.5604,8.5368,8.5368,295800.0
2012-08-23 15:50:00,10.85,10.86,10.85,10.85,133400.0,8.5368,8.5446,8.5368,8.5368,133400.0
2012-08-23 15:55:00,10.85,10.86,10.85,10.86,422400.0,8.5368,8.5446,8.5368,8.5446,422400.0
2012-08-24 09:30:00,10.83,10.88,10.83,10.86,131800.0,8.521,8.5604,8.521,8.5446,131800.0
2012-08-24 09:35:00,10.86,10.87,10.86,10.87,50400.0,8.5446,8.5525,8.5446,8.5525,50400.0
2012-08-24 09:40:00,10.87,10.87,10.83,10.83,149000.0,8.5525,8.5525,8.521,8.521,149000.0
2012-08-24 09:45:00,10.83,10.85,10.83,10.84,46800.0,8.521,8.5368,8.521,8.5289,46800.0
2012-08-24 09:50:00,10.84,10.86,10.84,10.86,74200.0,8.5289,8.5446,8.5289,8.5446,74200.0
2012-08-24 09:55:00,10.85,10.86,10.83,10.83,226800.0,8.5368,8.5446,8.521,8.521,226800.0
2012-08-24 10:00:00,10.83,10.85,10.83,10.83,114000.0,8.521,8.5368,8.521,8.521,114000.0
2012-08-24 10:05:00,10.83,10.83,10.81,10.81,251200.0,8.521,8.521,8.5053,8.5053,251200.0
2012-08-24 10:10:00,10.81,10.82,10.81,10.81,23000.0,8.5053,8.5132,8.5053,8.5053,23000.0
2012-08-24 10:15:00,10.82,10.82,10.8,10.8,154600.0,8.5132,8.5132,8.4974,8.4974,154600.0
2012-08-24 10:20:00,10.8,10.81,10.79,10.79,101800.0,8.4974,8.5053,8.4896,8.4896,101800.0
2012-08-24 10:25:00,10.79,10.8,10.79,10.79,49200.0,8.4896,8.4974,8.4896,8.4896,49200.0
2012-08-24 10:30:00,10.79,10.8,10.79,10.8,110600.0,8.4896,8.4974,8.4896,8.4974,110600.0
2012-08-24 10:35:00,10.8,10.81,10.8,10.8,162200.0,8.4974,8.5053,8.4974,8.4974,162200.0
2012-08-24 10:40:00,10.8,10.8,10.79,10.79,107400.0,8.4974,8.4974,8.4896,8.4896,107400.0
2012-08-24 10:45:00,10.79,10.8,10.79,10.79,190200.0,8.4896,8.4974,8.4896,8.4896,190200.0
2012-08-24 10:50:00,10.79,10.8,10.79,10.8,42800.0,8.4896,8.4974,8.4896,8.4974,42800.0
2012-08-24 10:55:00,10.8,10.8,10.8,10.8,66400.0,8.4974,8.4974,8.4974,8.4974,66400.0
2012-08-24 11:00:00,10.8,10.81,10.8,10.81,140800.0,8.4974,8.5053,8.4974,8.5053,140800.0
2012-08-24 11:05:00,10.81,10.81,10.81,10.81,60000.0,8.5053,8.5053,8.5053,8.5053,60000.0
2012-08-24 11:10:00,10.81,10.81,10.81,10.81,77200.0,8.5053,8.5053,8.5053,8.5053,77200.0
2012-08-24 11:15:00,10.81,10.86,10.81,10.86,231200.0,8.5053,8.5446,8.5053,8.5446,231200.0
2012-08-24 11:20:00,10.86,10.86,10.85,10.85,120000.0,8.5446,8.5446,8.5368,8.5368,120000.0
2012-08-24 11:25:00,10.86,10.86,10.84,10.84,171200.0,8.5446,8.5446,8.5289,8.5289,171200.0
2012-08-24 11:30:00,10.85,10.86,10.84,10.85,115200.0,8.5368,8.5446,8.5289,8.5368,115200.0
2012-08-24 11:35:00,10.85,10.86,10.84,10.84,116400.0,8.5368,8.5446,8.5289,8.5289,116400.0
2012-08-24 11:40:00,10.84,10.84,10.83,10.83,62800.0,8.5289,8.5289,8.521,8.521,62800.0
2012-08-24 11:45:00,10.83,10.84,10.82,10.82,74600.0,8.521,8.5289,8.5132,8.5132,74600.0
2012-08-24 11:50:00,10.82,10.82,10.81,10.82,52600.0,8.5132,8.5132,8.5053,8.5132,52600.0
2012-08-24 11:55:00,10.81,10.84,10.81,10.81,268600.0,8.5053,8.5289,8.5053,8.5053,268600.0
2012-08-24 12:00:00,10.81,10.82,10.81,10.81,38200.0,8.5053,8.5132,8.5053,8.5053,38200.0
2012-08-24 12:05:00,10.81,10.82,10.81,10.82,43600.0,8.5053,8.5132,8.5053,8.5132,43600.0
2012-08-24 12:10:00,10.81,10.82,10.81,10.81,86400.0,8.5053,8.5132,8.5053,8.5053,86400.0
2012-08-24 12:15:00,10.81,10.82,10.81,10.82,71200.0,8.5053,8.5132,8.5053,8.5132,71200.0
2012-08-24 12:20:00,10.82,10.82,10.81,10.82,47200.0,8.5132,8.5132,8.5053,8.5132,47200.0
2012-08-24 12:25:00,10.81,10.82,10.81,10.82,44600.0,8.5053,8.5132,8.5053,8.5132,44600.0
2012-08-24 12:30:00,10.82,10.82,10.81,10.82,42600.0,8.5132,8.5132,8.5053,8.5132,42600.0
2012-08-24 12:35:00,10.82,10.82,10.81,10.81,24000.0,8.5132,8.5132,8.5053,8.5053,24000.0
2012-08-24 12:40:00,10.81,10.82,10.81,10.82,30000.0,8.5053,8.5132,8.5053,8.5132,30000.0
2012-08-24 12:45:00,10.81,10.82,10.81,10.81,73600.0,8.5053,8.5132,8.5053,8.5053,73600.0
2012-08-24 12:50:00,10.82,10.83,10.81,10.82,148800.0,8.5132,8.521,8.5053,8.5132,148800.0
2012-08-24 12:55:00,10.82,10.83,10.82,10.82,121400.0,8.5132,8.521,8.5132,8.5132,121400.0
2012-08-24 13:00:00,10.82,10.83,10.82,10.83,60400.0,8.5132,8.521,8.5132,8.521,60400.0
2012-08-24 13:05:00,10.82,10.86,10.82,10.86,228200.0,8.5132,8.5446,8.5132,8.5446,228200.0
2012-08-24 13:10:00,10.86,10.86,10.86,10.86,14800.0,8.5446,8.5446,8.5446,8.5446,14800.0
2012-08-24 13:15:00,10.86,10.86,10.86,10.86,24000.0,8.5446,8.5446,8.5446,8.5446,24000.0
2012-08-24 13:20:00,10.86,10.86,10.86,10.86,24000.0,8.5446,8.5446,8.5446,8.5446,24000.0
2012-08-24 13:25:00,10.86,10.86,10.84,10.85,241600.0,8.5446,8.5446,8.5289,8.5368,241600.0
2012-08-24 13:30:00,10.85,10.87,10.84,10.87,160000.0,8.5368,8.5525,8.5289,8.5525,160000.0
2012-08-24 13:35:00,10.87,10.87,10.86,10.87,34400.0,8.5525,8.5525,8.5446,8.5525,34400.0
2012-08-24 13:40:00,10.87,10.88,10.86,10.88,87000.0,8.5525,8.5604,8.5446,8.5604,87000.0
2012-08-24 13:45:00,10.88,10.89,10.88,10.89,65800.0,8.5604,8.5682,8.5604,8.5682,65800.0
2012-08-24 13:50:00,10.89,10.89,10.88,10.89,17000.0,8.5682,8.5682,8.5604,8.5682,17000.0
2012-08-24 13:55:00,10.88,10.89,10.88,10.89,23800.0,8.5604,8.5682,8.5604,8.5682,23800.0
2012-08-24 14:00:00,10.88,10.9,10.88,10.9,274800.0,8.5604,8.5761,8.5604,8.5761,274800.0
2012-08-24 14:05:00,10.9,10.9,10.89,10.9,27200.0,8.5761,8.5761,8.5682,8.5761,27200.0
2012-08-24 14:10:00,10.9,10.9,10.89,10.9,29600.0,8.5761,8.5761,8.5682,8.5761,29600.0
2012-08-24 14:15:00,10.89,10.9,10.89,10.9,28000.0,8.5682,8.5761,8.5682,8.5761,28000.0
2012-08-24 14:20:00,10.9,10.9,10.89,10.9,73000.0,8.5761,8.5761,8.5682,8.5761,73000.0
2012-08-24 14:25:00,10.9,10.9,10.9,10.9,23000.0,8.5761,8.5761,8.5761,8.5761,23000.0
2012-08-24 14:30:00,10.9,10.9,10.9,10.9,48600.0,8.5761,8.5761,8.5761,8.5761,48600.0
2012-08-24 14:35:00,10.9,10.9,10.89,10.9,114000.0,8.5761,8.5761,8.5682,8.5761,114000.0
2012-08-24 14:40:00,10.9,10.9,10.89,10.9,32600.0,8.5761,8.5761,8.5682,8.5761,32600.0
2012-08-24 14:45:00,10.89,10.9,10.88,10.89,256000.0,8.5682,8.5761,8.5604,8.5682,256000.0
2012-08-24 14:50:00,10.89,10.89,10.88,10.89,30000.0,8.5682,8.5682,8.5604,8.5682,30000.0
2012-08-24 14:55:00,10.88,10.89,10.88,10.89,26800.0,8.5604,8.5682,8.5604,8.5682,26800.0
2012-08-24 15:00:00,10.89,10.89,10.88,10.89,32200.0,8.5682,8.5682,8.5604,8.5682,32200.0
2012-08-24 15:05:00,10.89,10.89,10.87,10.88,320000.0,8.5682,8.5682,8.5525,8.5604,320000.0
2012-08-24 15:10:00,10.88,10.88,10.87,10.88,46800.0,8.5604,8.5604,8.5525,8.5604,46800.0
2012-08-24 15:15:00,10.88,10.88,10.87,10.88,55600.0,8.5604,8.5604,8.5525,8.5604,55600.0
2012-08-24 15:20:00,10.88,10.88,10.88,10.88,75800.0,8.5604,8.5604,8.5604,8.5604,75800.0
2012-08-24 15:25:00,10.88,10.89,10.88,10.89,79600.0,8.5604,8.5682,8.5604,8.5682,79600.0
2012-08-24 15:30:00,10.89,10.9,10.88,10.9,235000.0,8.5682,8.5761,8.5604,8.5761,235000.0
2012-08-24 15:35:00,10.9,10.9,10.88,10.88,200400.0,8.5761,8.5761,8.5604,8.5604,200400.0
2012-08-24 15:40:00,10.88,10.9,10.88,10.89,168000.0,8.5604,8.5761,8.5604,8.5682,168000.0
2012-08-24 15:45:00,10.9,10.92,10.9,10.92,190000.0,8.5761,8.5918,8.5761,8.5918,190000.0
2012-08-24 15:50:00,10.91,10.92,10.89,10.9,135200.0,8.584,8.5918,8.5682,8.5761,135200.0
2012-08-24 15:55:00,10.89,10.9,10.88,10.9,542000.0,8.5682,8.5761,8.5604,8.5761,542000.0
2012-08-27 09:30:00,10.9,10.91,10.87,10.88,124200.0,8.5761,8.584,8.5525,8.5604,124200.0
2012-08-27 09:35:00,10.88,10.89,10.87,10.87,61800.0,8.5604,8.5682,8.5525,8.5525,61800.0
2012-08-27 09:40:00,10.87,10.89,10.87,10.88,90200.0,8.5525,8.5682,8.5525,8.5604,90200.0
2012-08-27 09:45:00,10.88,10.9,10.88,10.9,89600.0,8.5604,8.5761,8.5604,8.5761,89600.0
2012-08-27 09:50:00,10.9,10.93,10.9,10.92,32400.0,8.5761,8.5997,8.5761,8.5918,32400.0
2012-08-27 09:55:00,10.92,10.93,10.92,10.93,35600.0,8.5918,8.5997,8.5918,8.5997,35600.0
2012-08-27 10:00:00,10.93,10.96,10.92,10.96,89000.0,8.5997,8.6233,8.5918,8.6233,89000.0
2012-08-27 10:05:00,10.96,10.96,10.94,10.95,195000.0,8.6233,8.6233,8.6076,8.6154,195000.0
2012-08-27 10:10:00,10.95,10.96,10.94,10.95,81000.0,8.6154,8.6233,8.6076,8.6154,81000.0
2012-08-27 10:15:00,10.95,10.96,10.95,10.96,39400.0,8.6154,8.6233,8.6154,8.6233,39400.0
2012-08-27 10:20:00,10.96,10.96,10.95,10.96,51600.0,8.6233,8.6233,8.6154,8.6233,51600.0
2012-08-27 10:25:00,10.96,10.97,10.96,10.97,50800.0,8.6233,8.6312,8.6233,8.6312,50800.0
2012-08-27 10:30:00,10.97,10.97,10.96,10.97,118600.0,8.6312,8.6312,8.6233,8.6312,118600.0
2012-08-27 10:35:00,10.97,10.97,10.96,10.97,176200.0,8.6312,8.6312,8.6233,8.6312,176200.0
2012-08-27 10:40:00,10.97,10.99,10.97,10.99,132800.0,8.6312,8.6469,8.6312,8.6469,132800.0
2012-08-27 10:45:00,10.99,10.99,10.99,10.99,68800.0,8.6469,8.6469,8.6469,8.6469,68800.0
2012-08-27 10:50:00,10.99,11.0,10.99,11.0,92600.0,8.6469,8.6548,8.6469,8.6548,92600.0
2012-08-27 10:55:00,11.0,11.0,10.99,10.99,94400.0,8.6548,8.6548,8.6469,8.6469,94400.0
2012-08-27 11:00:00,10.99,11.0,10.99,10.99,134600.0,8.6469,8.6548,8.6469,8.6469,134600.0
2012-08-27 11:05:00,11.0,11.02,11.0,11.02,162400.0,8.6548,8.6705,8.6548,8.6705,162400.0
2012-08-27 11:10:00,11.02,11.03,11.02,11.02,94600.0,8.6705,8.6784,8.6705,8.6705,94600.0
2012-08-27 11:15:00,11.02,11.03,11.02,11.03,107600.0,8.6705,8.6784,8.6705,8.6784,107600.0
2012-08-27 11:20:00,11.03,11.04,11.02,11.04,285000.0,8.6784,8.6863,8.6705,8.6863,285000.0
2012-08-27 11:25:00,11.04,11.04,11.02,11.03,152200.0,8.6863,8.6863,8.6705,8.6784,152200.0
2012-08-27 11:30:00,11.03,11.05,11.03,11.05,152400.0,8.6784,8.6941,8.6784,8.6941,152400.0
2012-08-27 11:35:00,11.05,11.05,11.04,11.05,33000.0,8.6941,8.6941,8.6863,8.6941,33000.0
2012-08-27 11:40:00,11.05,11.05,11.04,11.05,20600.0,8.6941,8.6941,8.6863,8.6941,20600.0
2012-08-27 11:45:00,11.05,11.05,11.02,11.02,213000.0,8.6941,8.6941,8.6705,8.6705,213000.0
2012-08-27 11:50:00,11.02,11.03,11.01,11.03,83600.0,8.6705,8.6784,8.6626,8.6784,83600.0
2012-08-27 11:55:00,11.03,11.03,11.02,11.02,33200.0,8.6784,8.6784,8.6705,8.6705,33200.0
2012-08-27 12:00:00,11.03,11.03,11.02,11.03,46000.0,8.6784,8.6784,8.6705,8.6784,46000.0
2012-08-27 12:05:00,11.03,11.03,11.03,11.03,25600.0,8.6784,8.6784,8.6784,8.6784,25600.0
2012-08-27 12:10:00,11.03,11.04,11.03,11.04,64400.0,8.6784,8.6863,8.6784,8.6863,64400.0
2012-08-27 12:15:00,11.04,11.04,11.03,11.03,53000.0,8.6863,8.6863,8.6784,8.6784,53000.0
2012-08-27 12:20:00,11.03,11.04,11.03,11.04,23600.0,8.6784,8.6863,8.6784,8.6863,23600.0
2012-08-27 12:25:00,11.04,11.04,11.03,11.04,36000.0,8.6863,8.6863,8.6784,8.6863,36000.0
2012-08-27 12:30:00,11.04,11.04,11.03,11.04,53600.0,8.6863,8.6863,8.6784,8.6863,53600.0
2012-08-27 12:35:00,11.04,11.05,11.04,11.05,52200.0,8.6863,8.6941,8.6863,8.6941,52200.0
2012-08-27 12:40:00,11.05,11.05,11.05,11.05,28600.0,8.6941,8.6941,8.6941,8.6941,28600.0
2012-08-27 12:45:00,11.05,11.05,11.05,11.05,28600.0,8.6941,8.6941,8.6941,8.6941,28600.0
2012-08-27 12:50:00,11.05,11.05,11.05,11.05,29600.0,8.6941,8.6941,8.6941,8.6941,29600.0
2012-08-27 12:55:00,11.05,11.06,11.05,11.06,265200.0,8.6941,8.702,8.6941,8.702,265200.0
2012-08-27 13:00:00,11.05,11.06,11.05,11.05,46600.0,8.6941,8.702,8.6941,8.6941,46600.0
2012-08-27 13:05:00,11.05,11.05,11.05,11.05,23000.0,8.6941,8.6941,8.6941,8.6941,23000.0
2012-08-27 13:10:00,11.05,11.06,11.05,11.05,77600.0,8.6941,8.702,8.6941,8.6941,77600.0
2012-08-27 13:15:00,11.05,11.06,11.05,11.05,65000.0,8.6941,8.702,8.6941,8.6941,65000.0
2012-08-27 13:20:00,11.05,11.05,11.05,11.05,24800.0,8.6941,8.6941,8.6941,8.6941,24800.0
2012-08-27 13:25:00,11.05,11.05,11.05,11.05,18600.0,8.6941,8.6941,8.6941,8.6941,18600.0
2012-08-27 13:30:00,11.05,11.05,11.05,11.05,28800.0,8.6941,8.6941,8.6941,8.6941,28800.0
2012-08-27 13:35:00,11.05,11.05,11.05,11.05,24200.0,8.6941,8.6941,8.6941,8.6941,24200.0
2012-08-27 13:40:00,11.05,11.05,11.05,11.05,36000.0,8.6941,8.6941,8.6941,8.6941,36000.0
2012-08-27 13:45:00,11.05,11.05,11.05,11.05,33000.0,8.6941,8.6941,8.6941,8.6941,33000.0
2012-08-27 13:50:00,11.05,11.05,11.05,11.05,37000.0,8.6941,8.6941,8.6941,8.6941,37000.0
2012-08-27 13:55:00,11.05,11.05,11.05,11.05,38000.0,8.6941,8.6941,8.6941,8.6941,38000.0
2012-08-27 14:00:00,11.05,11.05,11.05,11.05,56600.0,8.6941,8.6941,8.6941,8.6941,56600.0
2012-08-27 14:05:00,11.05,11.05,11.05,11.05,28600.0,8.6941,8.6941,8.6941,8.6941,28600.0
2012-08-27 14:10:00,11.05,11.05,11.05,11.05,31200.0,8.6941,8.6941,8.6941,8.6941,31200.0
2012-08-27 14:15:00,11.05,11.05,11.04,11.04,442800.0,8.6941,8.6941,8.6863,8.6863,442800.0
2012-08-27 14:20:00,11.04,11.04,11.02,11.02,89400.0,8.6863,8.6863,8.6705,8.6705,89400.0
2012-08-27 14:25:00,11.02,11.03,11.02,11.03,109600.0,8.6705,8.6784,8.6705,8.6784,109600.0
2012-08-27 14:30:00,11.03,11.03,11.03,11.03,30800.0,8.6784,8.6784,8.6784,8.6784,30800.0
2012-08-27 14:35:00,11.03,11.04,11.03,11.04,70600.0,8.6784,8.6863,8.6784,8.6863,70600.0
2012-08-27 14:40:00,11.04,11.04,11.03,11.03,25800.0,8.6863,8.6863,8.6784,8.6784,25800.0
2012-08-27 14:45:00,11.04,11.04,11.03,11.03,46800.0,8.6863,8.6863,8.6784,8.6784,46800.0
2012-08-27 14:50:00,11.04,11.04,11.03,11.04,25200.0,8.6863,8.6863,8.6784,8.6863,25200.0
2012-08-27 14:55:00,11.04,11.04,11.03,11.04,96800.0,8.6863,8.6863,8.6784,8.6863,96800.0
2012-08-27 15:00:00,11.04,11.04,11.04,11.04,50800.0,8.6863,8.6863,8.6863,8.6863,50800.0
2012-08-27 15:05:00,11.04,11.04,11.04,11.04,57400.0,8.6863,8.6863,8.6863,8.6863,57400.0
2012-08-27 15:10:00,11.04,11.04,11.02,11.02,318800.0,8.6863,8.6863,8.6705,8.6705,318800.0
2012-08-27 15:15:00,11.02,11.03,11.02,11.02,65200.0,8.6705,8.6784,8.6705,8.6705,65200.0
2012-08-27 15:20:00,11.02,11.03,11.02,11.03,112600.0,8.6705,8.6784,8.6705,8.6784,112600.0
2012-08-27 15:25:00,11.03,11.03,11.02,11.03,86200.0,8.6784,8.6784,8.6705,8.6784,86200.0
2012-08-27 15:30:00,11.03,11.03,11.02,11.02,145600.0,8.6784,8.6784,8.6705,8.6705,145600.0
2012-08-27 15:35:00,11.02,11.02,11.01,11.01,200000.0,8.6705,8.6705,8.6626,8.6626,200000.0
2012-08-27 15:40:00,11.01,11.01,11.0,11.0,143800.0,8.6626,8.6626,8.6548,8.6548,143800.0
2012-08-27 15:45:00,11.0,11.01,11.0,11.0,112800.0,8.6548,8.6626,8.6548,8.6548,112800.0
2012-08-27 15:50:00,11.0,11.01,10.99,10.99,203000.0,8.6548,8.6626,8.6469,8.6469,203000.0
2012-08-27 15:55:00,10.99,11.01,10.99,11.01,330000.0,8.6469,8.6626,8.6469,8.6626,330000.0
2012-08-28 09:30:00,10.97,11.03,10.97,11.01,152000.0,8.6312,8.6784,8.6312,8.6626,152000.0
2012-08-28 09:35:00,11.01,11.05,11.01,11.05,116200.0,8.6626,8.6941,8.6626,8.6941,116200.0
2012-08-28 09:40:00,11.04,11.06,11.04,11.05,262000.0,8.6863,8.702,8.6863,8.6941,262000.0
2012-08-28 09:45:00,11.05,11.06,11.05,11.06,48200.0,8.6941,8.702,8.6941,8.702,48200.0
2012-08-28 09:50:00,11.06,11.06,11.05,11.06,94200.0,8.702,8.702,8.6941,8.702,94200.0
2012-08-28 09:55:00,11.06,11.06,11.03,11.04,123600.0,8.702,8.702,8.6784,8.6863,123600.0
2012-08-28 10:00:00,11.04,11.04,11.02,11.02,124600.0,8.6863,8.6863,8.6705,8.6705,124600.0
2012-08-28 10:05:00,11.02,11.04,11.02,11.04,102400.0,8.6705,8.6863,8.6705,8.6863,102400.0
2012-08-28 10:10:00,11.04,11.06,11.04,11.04,123800.0,8.6863,8.702,8.6863,8.6863,123800.0
2012-08-28 10:15:00,11.04,11.05,11.04,11.04,96400.0,8.6863,8.6941,8.6863,8.6863,96400.0
2012-08-28 10:20:00,11.04,11.08,11.04,11.06,102000.0,8.6863,8.7177,8.6863,8.702,102000.0
2012-08-28 10:25:00,11.06,11.08,11.06,11.08,52000.0,8.702,8.7177,8.702,8.7177,52000.0
2012-08-28 10:30:00,11.08,11.08,11.06,11.07,85400.0,8.7177,8.7177,8.702,8.7099,85400.0
2012-08-28 10:35:00,11.07,11.08,11.06,11.07,51000.0,8.7099,8.7177,8.702,8.7099,51000.0
2012-08-28 10:40:00,11.08,11.09,11.07,11.08,78400.0,8.7177,8.7256,8.7099,8.7177,78400.0
2012-08-28 10:45:00,11.08,11.09,11.08,11.08,64000.0,8.7177,8.7256,8.7177,8.7177,64000.0
2012-08-28 10:50:00,11.08,11.09,11.08,11.09,86000.0,8.7177,8.7256,8.7177,8.7256,86000.0
2012-08-28 10:55:00,11.09,11.1,11.08,11.08,163600.0,8.7256,8.7335,8.7177,8.7177,163600.0
2012-08-28 11:00:00,11.08,11.09,11.08,11.09,84400.0,8.7177,8.7256,8.7177,8.7256,84400.0
2012-08-28 11:05:00,11.09,11.09,11.08,11.09,100400.0,8.7256,8.7256,8.7177,8.7256,100400.0
2012-08-28 11:10:00,11.09,11.09,11.08,11.08,53600.0,8.7256,8.7256,8.7177,8.7177,53600.0
2012-08-28 11:15:00,11.09,11.09,11.08,11.08,47600.0,8.7256,8.7256,8.7177,8.7177,47600.0
2012-08-28 11:20:00,11.09,11.09,11.08,11.08,22200.0,8.7256,8.7256,8.7177,8.7177,22200.0
2012-08-28 11:25:00,11.09,11.09,11.08,11.09,72800.0,8.7256,8.7256,8.7177,8.7256,72800.0
2012-08-28 11:30:00,11.09,11.09,11.09,11.09,45600.0,8.7256,8.7256,8.7256,8.7256,45600.0
2012-08-28 11:35:00,11.09,11.1,11.09,11.09,95200.0,8.7256,8.7335,8.7256,8.7256,95200.0
2012-08-28 11:40:00,11.09,11.09,11.09,11.09,19600.0,8.7256,8.7256,8.7256,8.7256,19600.0
2012-08-28 11:45:00,11.09,11.09,11.09,11.09,43600.0,8.7256,8.7256,8.7256,8.7256,43600.0
2012-08-28 11:50:00,11.09,11.09,11.09,11.09,41400.0,8.7256,8.7256,8.7256,8.7256,41400.0
2012-08-28 11:55:00,11.09,11.1,11.09,11.09,58000.0,8.7256,8.7335,8.7256,8.7256,58000.0
2012-08-28 12:00:00,11.09,11.1,11.09,11.1,17400.0,8.7256,8.7335,8.7256,8.7335,17400.0
2012-08-28 12:05:00,11.1,11.1,11.09,11.1,47600.0,8.7335,8.7335,8.7256,8.7335,47600.0
2012-08-28 12:10:00,11.09,11.1,11.09,11.1,41000.0,8.7256,8.7335,8.7256,8.7335,41000.0
2012-08-28 12:15:00,11.1,11.1,11.1,11.1,15400.0,8.7335,8.7335,8.7335,8.7335,15400.0
2012-08-28 12:20:00,11.1,11.11,11.1,11.11,87400.0,8.7335,8.7413,8.7335,8.7413,87400.0
2012-08-28 12:25:00,11.11,11.11,11.1,11.11,21800.0,8.7413,8.7413,8.7335,8.7413,21800.0
2012-08-28 12:30:00,11.11,11.11,11.1,11.1,92200.0,8.7413,8.7413,8.7335,8.7335,92200.0
2012-08-28 12:35:00,11.1,11.1,11.1,11.1,19200.0,8.7335,8.7335,8.7335,8.7335,19200.0
2012-08-28 12:40:00,11.1,11.1,11.1,11.1,25200.0,8.7335,8.7335,8.7335,8.7335,25200.0
2012-08-28 12:45:00,11.1,11.1,11.1,11.1,16400.0,8.7335,8.7335,8.7335,8.7335,16400.0
2012-08-28 12:50:00,11.1,11.11,11.1,11.11,47600.0,8.7335,8.7413,8.7335,8.7413,47600.0
2012-08-28 12:55:00,11.11,11.11,11.1,11.1,111800.0,8.7413,8.7413,8.7335,8.7335,111800.0
2012-08-28 13:00:00,11.1,11.12,11.1,11.11,202400.0,8.7335,8.7492,8.7335,8.7413,202400.0
2012-08-28 13:05:00,11.12,11.12,11.08,11.09,181800.0,8.7492,8.7492,8.7177,8.7256,181800.0
2012-08-28 13:10:00,11.1,11.1,11.09,11.1,25400.0,8.7335,8.7335,8.7256,8.7335,25400.0
2012-08-28 13:15:00,11.1,11.1,11.1,11.1,26000.0,8.7335,8.7335,8.7335,8.7335,26000.0
2012-08-28 13:20:00,11.1,11.11,11.1,11.11,30600.0,8.7335,8.7413,8.7335,8.7413,30600.0
2012-08-28 13:25:00,11.11,11.11,11.1,11.11,53000.0,8.7413,8.7413,8.7335,8.7413,53000.0
2012-08-28 13:30:00,11.1,11.12,11.1,11.12,70800.0,8.7335,8.7492,8.7335,8.7492,70800.0
2012-08-28 13:35:00,11.12,11.12,11.11,11.12,44600.0,8.7492,8.7492,8.7413,8.7492,44600.0
2012-08-28 13:40:00,11.12,11.12,11.1,11.1,81800.0,8.7492,8.7492,8.7335,8.7335,81800.0
2012-08-28 13:45:00,11.1,11.11,11.1,11.1,8200.0,8.7335,8.7413,8.7335,8.7335,8200.0
2012-08-28 13:50:00,11.11,11.11,11.1,11.1,32600.0,8.7413,8.7413,8.7335,8.7335,32600.0
2012-08-28 13:55:00,11.1,11.11,11.1,11.11,84600.0,8.7335,8.7413,8.7335,8.7413,84600.0
2012-08-28 14:00:00,11.11,11.12,11.11,11.11,62600.0,8.7413,8.7492,8.7413,8.7413,62600.0
2012-08-28 14:05:00,11.12,11.12,11.11,11.11,30800.0,8.7492,8.7492,8.7413,8.7413,30800.0
2012-08-28 14:10:00,11.12,11.12,11.11,11.12,40200.0,8.7492,8.7492,8.7413,8.7492,40200.0
2012-08-28 14:15:00,11.12,11.12,11.11,11.11,23000.0,8.7492,8.7492,8.7413,8.7413,23000.0
2012-08-28 14:20:00,11.12,11.12,11.11,11.12,57400.0,8.7492,8.7492,8.7413,8.7492,57400.0
2012-08-28 14:25:00,11.11,11.12,11.11,11.12,45600.0,8.7413,8.7492,8.7413,8.7492,45600.0
2012-08-28 14:30:00,11.12,11.12,11.12,11.12,48000.0,8.7492,8.7492,8.7492,8.7492,48000.0
2012-08-28 14:35:00,11.12,11.12,11.11,11.11,82200.0,8.7492,8.7492,8.7413,8.7413,82200.0
2012-08-28 14:40:00,11.12,11.12,11.11,11.12,15600.0,8.7492,8.7492,8.7413,8.7492,15600.0
2012-08-28 14:45:00,11.11,11.12,11.11,11.12,104600.0,8.7413,8.7492,8.7413,8.7492,104600.0
2012-08-28 14:50:00,11.12,11.12,11.12,11.12,39400.0,8.7492,8.7492,8.7492,8.7492,39400.0
2012-08-28 14:55:00,11.12,11.12,11.12,11.12,38000.0,8.7492,8.7492,8.7492,8.7492,38000.0
2012-08-28 15:00:00,11.12,11.12,11.12,11.12,36200.0,8.7492,8.7492,8.7492,8.7492,36200.0
2012-08-28 15:05:00,11.12,11.12,11.12,11.12,41400.0,8.7492,8.7492,8.7492,8.7492,41400.0
2012-08-28 15:10:00,11.12,11.12,11.12,11.12,54000.0,8.7492,8.7492,8.7492,8.7492,54000.0
2012-08-28 15:15:00,11.12,11.12,11.11,11.12,151000.0,8.7492,8.7492,8.7413,8.7492,151000.0
2012-08-28 15:20:00,11.11,11.12,11.09,11.11,412400.0,8.7413,8.7492,8.7256,8.7413,412400.0
2012-08-28 15:25:00,11.11,11.11,11.11,11.11,144000.0,8.7413,8.7413,8.7413,8.7413,144000.0
2012-08-28 15:30:00,11.11,11.11,11.1,11.1,124000.0,8.7413,8.7413,8.7335,8.7335,124000.0
2012-08-28 15:35:00,11.1,11.11,11.1,11.1,199600.0,8.7335,8.7413,8.7335,8.7335,199600.0
2012-08-28 15:40:00,11.11,11.11,11.1,11.1,96800.0,8.7413,8.7413,8.7335,8.7335,96800.0
2012-08-28 15:45:00,11.11,11.11,11.09,11.1,291000.0,8.7413,8.7413,8.7256,8.7335,291000.0
2012-08-28 15:50:00,11.1,11.1,11.09,11.09,141200.0,8.7335,8.7335,8.7256,8.7256,141200.0
2012-08-28 15:55:00,11.09,11.1,11.09,11.1,508400.0,8.7256,8.7335,8.7256,8.7335,508400.0
2012-08-29 09:30:00,11.13,11.15,11.12,11.14,138400.0,8.7571,8.7728,8.7492,8.7649,138400.0
2012-08-29 09:35:00,11.14,11.18,11.14,11.17,154800.0,8.7649,8.7964,8.7649,8.7885,154800.0
2012-08-29 09:40:00,11.17,11.18,11.15,11.17,76000.0,8.7885,8.7964,8.7728,8.7885,76000.0
2012-08-29 09:45:00,11.17,11.17,11.15,11.16,98200.0,8.7885,8.7885,8.7728,8.7807,98200.0
2012-08-29 09:50:00,11.16,11.17,11.15,11.15,85600.0,8.7807,8.7885,8.7728,8.7728,85600.0
2012-08-29 09:55:00,11.15,11.15,11.13,11.13,40400.0,8.7728,8.7728,8.7571,8.7571,40400.0
2012-08-29 10:00:00,11.13,11.15,11.13,11.15,107000.0,8.7571,8.7728,8.7571,8.7728,107000.0
2012-08-29 10:05:00,11.15,11.16,11.15,11.15,89600.0,8.7728,8.7807,8.7728,8.7728,89600.0
2012-08-29 10:10:00,11.15,11.17,11.15,11.16,126400.0,8.7728,8.7885,8.7728,8.7807,126400.0
2012-08-29 10:15:00,11.17,11.17,11.15,11.15,76000.0,8.7885,8.7885,8.7728,8.7728,76000.0
2012-08-29 10:20:00,11.15,11.15,11.15,11.15,31400.0,8.7728,8.7728,8.7728,8.7728,31400.0
2012-08-29 10:25:00,11.15,11.17,11.15,11.17,124400.0,8.7728,8.7885,8.7728,8.7885,124400.0
2012-08-29 10:30:00,11.17,11.17,11.15,11.17,331400.0,8.7885,8.7885,8.7728,8.7885,331400.0
2012-08-29 10:35:00,11.17,11.17,11.15,11.15,86400.0,8.7885,8.7885,8.7728,8.7728,86400.0
2012-08-29 10:40:00,11.15,11.17,11.15,11.17,61000.0,8.7728,8.7885,8.7728,8.7885,61000.0
2012-08-29 10:45:00,11.16,11.17,11.16,11.17,74800.0,8.7807,8.7885,8.7807,8.7885,74800.0
2012-08-29 10:50:00,11.17,11.17,11.13,11.13,94200.0,8.7885,8.7885,8.7571,8.7571,94200.0
2012-08-29 10:55:00,11.13,11.14,11.13,11.14,99000.0,8.7571,8.7649,8.7571,8.7649,99000.0
2012-08-29 11:00:00,11.14,11.15,11.14,11.15,59200.0,8.7649,8.7728,8.7649,8.7728,59200.0
2012-08-29 11:05:00,11.15,11.15,11.15,11.15,109600.0,8.7728,8.7728,8.7728,8.7728,109600.0
2012-08-29 11:10:00,11.15,11.15,11.15,11.15,43800.0,8.7728,8.7728,8.7728,8.7728,43800.0
2012-08-29 11:15:00,11.15,11.15,11.15,11.15,41400.0,8.7728,8.7728,8.7728,8.7728,41400.0
2012-08-29 11:20:00,11.15,11.15,11.15,11.15,186600.0,8.7728,8.7728,8.7728,8.7728,186600.0
2012-08-29 11:25:00,11.15,11.15,11.15,11.15,66000.0,8.7728,8.7728,8.7728,8.7728,66000.0
2012-08-29 11:30:00,11.15,11.15,11.15,11.15,37200.0,8.7728,8.7728,8.7728,8.7728,37200.0
2012-08-29 11:35:00,11.15,11.16,11.15,11.15,125000.0,8.7728,8.7807,8.7728,8.7728,125000.0
2012-08-29 11:40:00,11.16,11.16,11.15,11.15,61600.0,8.7807,8.7807,8.7728,8.7728,61600.0
2012-08-29 11:45:00,11.15,11.15,11.15,11.15,61400.0,8.7728,8.7728,8.7728,8.7728,61400.0
2012-08-29 11:50:00,11.15,11.15,11.15,11.15,32000.0,8.7728,8.7728,8.7728,8.7728,32000.0
2012-08-29 11:55:00,11.15,11.15,11.15,11.15,24600.0,8.7728,8.7728,8.7728,8.7728,24600.0
2012-08-29 12:00:00,11.15,11.15,11.15,11.15,93800.0,8.7728,8.7728,8.7728,8.7728,93800.0
2012-08-29 12:05:00,11.15,11.15,11.12,11.12,130600.0,8.7728,8.7728,8.7492,8.7492,130600.0
2012-08-29 12:10:00,11.12,11.12,11.11,11.11,67200.0,8.7492,8.7492,8.7413,8.7413,67200.0
2012-08-29 12:15:00,11.11,11.11,11.1,11.1,75400.0,8.7413,8.7413,8.7335,8.7335,75400.0
2012-08-29 12:20:00,11.1,11.1,11.09,11.09,74200.0,8.7335,8.7335,8.7256,8.7256,74200.0
2012-08-29 12:25:00,11.09,11.11,11.09,11.1,120800.0,8.7256,8.7413,8.7256,8.7335,120800.0
2012-08-29 12:30:00,11.1,11.1,11.1,11.1,26000.0,8.7335,8.7335,8.7335,8.7335,26000.0
2012-08-29 12:35:00,11.1,11.12,11.1,11.12,83600.0,8.7335,8.7492,8.7335,8.7492,83600.0
2012-08-29 12:40:00,11.11,11.12,11.11,11.12,9800.0,8.7413,8.7492,8.7413,8.7492,9800.0
2012-08-29 12:45:00,11.12,11.12,11.11,11.12,50400.0,8.7492,8.7492,8.7413,8.7492,50400.0
2012-08-29 12:50:00,11.12,11.12,11.11,11.12,60400.0,8.7492,8.7492,8.7413,8.7492,60400.0
2012-08-29 12:55:00,11.11,11.12,11.11,11.11,11400.0,8.7413,8.7492,8.7413,8.7413,11400.0
2012-08-29 13:00:00,11.12,11.12,11.11,11.12,68200.0,8.7492,8.7492,8.7413,8.7492,68200.0
2012-08-29 13:05:00,11.12,11.12,11.12,11.12,35000.0,8.7492,8.7492,8.7492,8.7492,35000.0
2012-08-29 13:10:00,11.12,11.12,11.12,11.12,67000.0,8.7492,8.7492,8.7492,8.7492,67000.0
2012-08-29 13:15:00,11.12,11.12,11.12,11.12,30400.0,8.7492,8.7492,8.7492,8.7492,30400.0
2012-08-29 13:20:00,11.12,11.12,11.12,11.12,48200.0,8.7492,8.7492,8.7492,8.7492,48200.0
2012-08-29 13:25:00,11.12,11.12,11.12,11.12,36000.0,8.7492,8.7492,8.7492,8.7492,36000.0
2012-08-29 13:30:00,11.12,11.12,11.11,11.11,220000.0,8.7492,8.7492,8.7413,8.7413,220000.0
2012-08-29 13:35:00,11.11,11.11,11.1,11.11,114800.0,8.7413,8.7413,8.7335,8.7413,114800.0
2012-08-29 13:40:00,11.11,11.12,11.11,11.12,94000.0,8.7413,8.7492,8.7413,8.7492,94000.0
2012-08-29 13:45:00,11.12,11.12,11.12,11.12,23400.0,8.7492,8.7492,8.7492,8.7492,23400.0
2012-08-29 13:50:00,11.12,11.12,11.1,11.1,157400.0,8.7492,8.7492,8.7335,8.7335,157400.0
2012-08-29 13:55:00,11.1,11.11,11.1,11.11,143600.0,8.7335,8.7413,8.7335,8.7413,143600.0
2012-08-29 14:00:00,11.11,11.11,11.1,11.1,61400.0,8.7413,8.7413,8.7335,8.7335,61400.0
2012-08-29 14:05:00,11.1,11.11,11.1,11.1,25800.0,8.7335,8.7413,8.7335,8.7335,25800.0
2012-08-29 14:10:00,11.11,11.11,11.1,11.11,78800.0,8.7413,8.7413,8.7335,8.7413,78800.0
2012-08-29 14:15:00,11.1,11.11,11.1,11.1,33600.0,8.7335,8.7413,8.7335,8.7335,33600.0
2012-08-29 14:20:00,11.1,11.11,11.1,11.1,36800.0,8.7335,8.7413,8.7335,8.7335,36800.0
2012-08-29 14:25:00,11.1,11.11,11.1,11.11,118200.0,8.7335,8.7413,8.7335,8.7413,118200.0
2012-08-29 14:30:00,11.11,11.11,11.11,11.11,20200.0,8.7413,8.7413,8.7413,8.7413,20200.0
2012-08-29 14:35:00,11.11,11.12,11.11,11.12,122000.0,8.7413,8.7492,8.7413,8.7492,122000.0
2012-08-29 14:40:00,11.12,11.12,11.12,11.12,42200.0,8.7492,8.7492,8.7492,8.7492,42200.0
2012-08-29 14:45:00,11.12,11.12,11.11,11.12,169600.0,8.7492,8.7492,8.7413,8.7492,169600.0
2012-08-29 14:50:00,11.11,11.12,11.11,11.11,49600.0,8.7413,8.7492,8.7413,8.7413,49600.0
2012-08-29 14:55:00,11.11,11.12,11.11,11.12,27800.0,8.7413,8.7492,8.7413,8.7492,27800.0
2012-08-29 15:00:00,11.11,11.12,11.11,11.12,49800.0,8.7413,8.7492,8.7413,8.7492,49800.0
2012-08-29 15:05:00,11.11,11.12,11.11,11.12,52600.0,8.7413,8.7492,8.7413,8.7492,52600.0
2012-08-29 15:10:00,11.11,11.12,11.11,11.11,51400.0,8.7413,8.7492,8.7413,8.7413,51400.0
2012-08-29 15:15:00,11.11,11.12,11.11,11.12,223400.0,8.7413,8.7492,8.7413,8.7492,223400.0
2012-08-29 15:20:00,11.12,11.13,11.12,11.12,304400.0,8.7492,8.7571,8.7492,8.7492,304400.0
2012-08-29 15:25:00,11.12,11.12,11.12,11.12,76200.0,8.7492,8.7492,8.7492,8.7492,76200.0
2012-08-29 15:30:00,11.12,11.12,11.12,11.12,152600.0,8.7492,8.7492,8.7492,8.7492,152600.0
2012-08-29 15:35:00,11.12,11.12,11.11,11.11,331000.0,8.7492,8.7492,8.7413,8.7413,331000.0
2012-08-29 15:40:00,11.11,11.12,11.09,11.09,538800.0,8.7413,8.7492,8.7256,8.7256,538800.0
2012-08-29 15:45:00,11.09,11.1,11.07,11.07,405600.0,8.7256,8.7335,8.7099,8.7099,405600.0
2012-08-29 15:50:00,11.07,11.09,11.07,11.08,369600.0,8.7099,8.7256,8.7099,8.7177,369600.0
2012-08-29 15:55:00,11.08,11.08,11.08,11.08,508600.0,8.7177,8.7177,8.7177,8.7177,508600.0
2012-08-30 09:30:00,11.07,11.13,11.06,11.11,148400.0,8.7099,8.7571,8.702,8.7413,148400.0
2012-08-30 09:35:00,11.11,11.12,11.07,11.1,95800.0,8.7413,8.7492,8.7099,8.7335,95800.0
2012-08-30 09:40:00,11.1,11.1,11.09,11.1,63000.0,8.7335,8.7335,8.7256,8.7335,63000.0
2012-08-30 09:45:00,11.09,11.1,11.08,11.08,65600.0,8.7256,8.7335,8.7177,8.7177,65600.0
2012-08-30 09:50:00,11.08,11.09,11.06,11.09,69000.0,8.7177,8.7256,8.702,8.7256,69000.0
2012-08-30 09:55:00,11.09,11.1,11.08,11.09,47800.0,8.7256,8.7335,8.7177,8.7256,47800.0
2012-08-30 10:00:00,11.09,11.09,11.07,11.08,149000.0,8.7256,8.7256,8.7099,8.7177,149000.0
2012-08-30 10:05:00,11.08,11.09,11.07,11.07,97400.0,8.7177,8.7256,8.7099,8.7099,97400.0
2012-08-30 10:10:00,11.08,11.09,11.06,11.08,99800.0,8.7177,8.7256,8.702,8.7177,99800.0
2012-08-30 10:15:00,11.08,11.08,11.06,11.06,55000.0,8.7177,8.7177,8.702,8.702,55000.0
2012-08-30 10:20:00,11.06,11.07,11.03,11.03,141000.0,8.702,8.7099,8.6784,8.6784,141000.0
2012-08-30 10:25:00,11.03,11.03,11.02,11.02,75800.0,8.6784,8.6784,8.6705,8.6705,75800.0
2012-08-30 10:30:00,11.02,11.03,11.02,11.02,61400.0,8.6705,8.6784,8.6705,8.6705,61400.0
2012-08-30 10:35:00,11.02,11.03,11.02,11.03,68800.0,8.6705,8.6784,8.6705,8.6784,68800.0
2012-08-30 10:40:00,11.02,11.03,11.02,11.02,57600.0,8.6705,8.6784,8.6705,8.6705,57600.0
2012-08-30 10:45:00,11.02,11.02,11.02,11.02,28600.0,8.6705,8.6705,8.6705,8.6705,28600.0
2012-08-30 10:50:00,11.02,11.04,11.02,11.04,119000.0,8.6705,8.6863,8.6705,8.6863,119000.0
2012-08-30 10:55:00,11.04,11.04,11.02,11.04,221200.0,8.6863,8.6863,8.6705,8.6863,221200.0
2012-08-30 11:00:00,11.04,11.05,11.04,11.05,48200.0,8.6863,8.6941,8.6863,8.6941,48200.0
2012-08-30 11:05:00,11.05,11.06,11.05,11.06,29000.0,8.6941,8.702,8.6941,8.702,29000.0
2012-08-30 11:10:00,11.06,11.06,11.05,11.05,89000.0,8.702,8.702,8.6941,8.6941,89000.0
2012-08-30 11:15:00,11.06,11.07,11.06,11.07,64000.0,8.702,8.7099,8.702,8.7099,64000.0
2012-08-30 11:20:00,11.07,11.07,11.06,11.06,28200.0,8.7099,8.7099,8.702,8.702,28200.0
2012-08-30 11:25:00,11.07,11.08,11.06,11.07,48000.0,8.7099,8.7177,8.702,8.7099,48000.0
2012-08-30 11:30:00,11.07,11.08,11.07,11.07,27400.0,8.7099,8.7177,8.7099,8.7099,27400.0
2012-08-30 11:35:00,11.07,11.08,11.07,11.08,38600.0,8.7099,8.7177,8.7099,8.7177,38600.0
2012-08-30 11:40:00,11.08,11.08,11.07,11.08,118000.0,8.7177,8.7177,8.7099,8.7177,118000.0
2012-08-30 11:45:00,11.07,11.08,11.07,11.08,19400.0,8.7099,8.7177,8.7099,8.7177,19400.0
2012-08-30 11:50:00,11.07,11.08,11.07,11.08,78400.0,8.7099,8.7177,8.7099,8.7177,78400.0
2012-08-30 11:55:00,11.08,11.09,11.08,11.08,66200.0,8.7177,8.7256,8.7177,8.7177,66200.0
2012-08-30 12:00:00,11.08,11.08,11.08,11.08,12800.0,8.7177,8.7177,8.7177,8.7177,12800.0
2012-08-30 12:05:00,11.08,11.08,11.08,11.08,28800.0,8.7177,8.7177,8.7177,8.7177,28800.0
2012-08-30 12:10:00,11.08,11.08,11.08,11.08,22200.0,8.7177,8.7177,8.7177,8.7177,22200.0
2012-08-30 12:15:00,11.08,11.08,11.08,11.08,19000.0,8.7177,8.7177,8.7177,8.7177,19000.0
2012-08-30 12:20:00,11.08,11.08,11.08,11.08,20600.0,8.7177,8.7177,8.7177,8.7177,20600.0
2012-08-30 12:25:00,11.08,11.08,11.06,11.06,217000.0,8.7177,8.7177,8.702,8.702,217000.0
2012-08-30 12:30:00,11.06,11.07,11.06,11.06,88200.0,8.702,8.7099,8.702,8.702,88200.0
2012-08-30 12:35:00,11.07,11.07,11.06,11.07,3800.0,8.7099,8.7099,8.702,8.7099,3800.0
2012-08-30 12:40:00,11.06,11.08,11.06,11.08,70200.0,8.702,8.7177,8.702,8.7177,70200.0
2012-08-30 12:45:00,11.08,11.08,11.07,11.08,38200.0,8.7177,8.7177,8.7099,8.7177,38200.0
2012-08-30 12:50:00,11.08,11.09,11.08,11.09,41800.0,8.7177,8.7256,8.7177,8.7256,41800.0
2012-08-30 12:55:00,11.09,11.11,11.09,11.11,29000.0,8.7256,8.7413,8.7256,8.7413,29000.0
2012-08-30 13:00:00,11.1,11.11,11.1,11.1,49600.0,8.7335,8.7413,8.7335,8.7335,49600.0
2012-08-30 13:05:00,11.1,11.11,11.1,11.11,20400.0,8.7335,8.7413,8.7335,8.7413,20400.0
2012-08-30 13:10:00,11.11,11.11,11.1,11.11,16600.0,8.7413,8.7413,8.7335,8.7413,16600.0
2012-08-30 13:15:00,11.11,11.12,11.1,11.1,154600.0,8.7413,8.7492,8.7335,8.7335,154600.0
2012-08-30 13:20:00,11.11,11.11,11.1,11.11,12200.0,8.7413,8.7413,8.7335,8.7413,12200.0
2012-08-30 13:25:00,11.1,11.11,11.09,11.09,122400.0,8.7335,8.7413,8.7256,8.7256,122400.0
2012-08-30 13:30:00,11.09,11.09,11.09,11.09,9600.0,8.7256,8.7256,8.7256,8.7256,9600.0
2012-08-30 13:35:00,11.09,11.09,11.09,11.09,8000.0,8.7256,8.7256,8.7256,8.7256,8000.0
2012-08-30 13:40:00,11.09,11.09,11.09,11.09,10400.0,8.7256,8.7256,8.7256,8.7256,10400.0
2012-08-30 13:45:00,11.09,11.09,11.08,11.09,63800.0,8.7256,8.7256,8.7177,8.7256,63800.0
2012-08-30 13:50:00,11.09,11.1,11.08,11.1,80800.0,8.7256,8.7335,8.7177,8.7335,80800.0
2012-08-30 13:55:00,11.09,11.11,11.09,11.11,60000.0,8.7256,8.7413,8.7256,8.7413,60000.0
2012-08-30 14:00:00,11.11,11.11,11.1,11.1,11800.0,8.7413,8.7413,8.7335,8.7335,11800.0
2012-08-30 14:05:00,11.1,11.12,11.1,11.12,98600.0,8.7335,8.7492,8.7335,8.7492,98600.0
2012-08-30 14:10:00,11.11,11.12,11.11,11.12,73000.0,8.7413,8.7492,8.7413,8.7492,73000.0
2012-08-30 14:15:00,11.12,11.12,11.12,11.12,14000.0,8.7492,8.7492,8.7492,8.7492,14000.0
2012-08-30 14:20:00,11.12,11.12,11.12,11.12,26800.0,8.7492,8.7492,8.7492,8.7492,26800.0
2012-08-30 14:25:00,11.12,11.12,11.11,11.12,191600.0,8.7492,8.7492,8.7413,8.7492,191600.0
2012-08-30 14:30:00,11.12,11.12,11.11,11.12,29800.0,8.7492,8.7492,8.7413,8.7492,29800.0
2012-08-30 14:35:00,11.11,11.12,11.11,11.11,24000.0,8.7413,8.7492,8.7413,8.7413,24000.0
2012-08-30 14:40:00,11.11,11.12,11.11,11.11,19600.0,8.7413,8.7492,8.7413,8.7413,19600.0
2012-08-30 14:45:00,11.12,11.12,11.11,11.12,38000.0,8.7492,8.7492,8.7413,8.7492,38000.0
2012-08-30 14:50:00,11.12,11.13,11.11,11.13,214000.0,8.7492,8.7571,8.7413,8.7571,214000.0
2012-08-30 14:55:00,11.13,11.13,11.12,11.12,30400.0,8.7571,8.7571,8.7492,8.7492,30400.0
2012-08-30 15:00:00,11.12,11.13,11.12,11.13,113000.0,8.7492,8.7571,8.7492,8.7571,113000.0
2012-08-30 15:05:00,11.13,11.13,11.13,11.13,58800.0,8.7571,8.7571,8.7571,8.7571,58800.0
2012-08-30 15:10:00,11.13,11.13,11.13,11.13,21200.0,8.7571,8.7571,8.7571,8.7571,21200.0
2012-08-30 15:15:00,11.13,11.13,11.13,11.13,39600.0,8.7571,8.7571,8.7571,8.7571,39600.0
2012-08-30 15:20:00,11.13,11.13,11.12,11.12,268600.0,8.7571,8.7571,8.7492,8.7492,268600.0
2012-08-30 15:25:00,11.12,11.14,11.12,11.13,266800.0,8.7492,8.7649,8.7492,8.7571,266800.0
2012-08-30 15:30:00,11.13,11.13,11.13,11.13,35800.0,8.7571,8.7571,8.7571,8.7571,35800.0
2012-08-30 15:35:00,11.13,11.13,11.12,11.13,142200.0,8.7571,8.7571,8.7492,8.7571,142200.0
2012-08-30 15:40:00,11.13,11.13,11.12,11.13,107600.0,8.7571,8.7571,8.7492,8.7571,107600.0
2012-08-30 15:45:00,11.12,11.13,11.11,11.11,212800.0,8.7492,8.7571,8.7413,8.7413,212800.0
2012-08-30 15:50:00,11.11,11.12,11.1,11.12,255400.0,8.7413,8.7492,8.7335,8.7492,255400.0
2012-08-30 15:55:00,11.12,11.12,11.1,11.11,381000.0,8.7492,8.7492,8.7335,8.7413,381000.0
2012-08-31 09:30:00,11.15,11.21,11.15,11.17,145000.0,8.7728,8.82,8.7728,8.7885,145000.0
2012-08-31 09:35:00,11.18,11.22,11.17,11.21,73000.0,8.7964,8.8279,8.7885,8.82,73000.0
2012-08-31 09:40:00,11.22,11.22,11.19,11.19,106400.0,8.8279,8.8279,8.8043,8.8043,106400.0
2012-08-31 09:45:00,11.19,11.19,11.19,11.19,20000.0,8.8043,8.8043,8.8043,8.8043,20000.0
2012-08-31 09:50:00,11.19,11.2,11.19,11.2,79400.0,8.8043,8.8121,8.8043,8.8121,79400.0
2012-08-31 09:55:00,11.2,11.2,11.19,11.2,29600.0,8.8121,8.8121,8.8043,8.8121,29600.0
2012-08-31 10:00:00,11.2,11.21,11.17,11.19,198400.0,8.8121,8.82,8.7885,8.8043,198400.0
2012-08-31 10:05:00,11.19,11.19,11.14,11.15,128000.0,8.8043,8.8043,8.7649,8.7728,128000.0
2012-08-31 10:10:00,11.15,11.18,11.15,11.18,86000.0,8.7728,8.7964,8.7728,8.7964,86000.0
2012-08-31 10:15:00,11.18,11.19,11.16,11.19,162800.0,8.7964,8.8043,8.7807,8.8043,162800.0
2012-08-31 10:20:00,11.19,11.2,11.19,11.2,36000.0,8.8043,8.8121,8.8043,8.8121,36000.0
2012-08-31 10:25:00,11.2,11.2,11.18,11.18,78000.0,8.8121,8.8121,8.7964,8.7964,78000.0
2012-08-31 10:30:00,11.18,11.18,11.17,11.18,70800.0,8.7964,8.7964,8.7885,8.7964,70800.0
2012-08-31 10:35:00,11.19,11.19,11.17,11.17,64600.0,8.8043,8.8043,8.7885,8.7885,64600.0
2012-08-31 10:40:00,11.18,11.19,11.18,11.19,61800.0,8.7964,8.8043,8.7964,8.8043,61800.0
2012-08-31 10:45:00,11.19,11.2,11.18,11.18,91600.0,8.8043,8.8121,8.7964,8.7964,91600.0
2012-08-31 10:50:00,11.18,11.19,11.17,11.18,59400.0,8.7964,8.8043,8.7885,8.7964,59400.0
2012-08-31 10:55:00,11.19,11.22,11.19,11.21,107000.0,8.8043,8.8279,8.8043,8.82,107000.0
2012-08-31 11:00:00,11.21,11.22,11.21,11.22,75000.0,8.82,8.8279,8.82,8.8279,75000.0
2012-08-31 11:05:00,11.22,11.22,11.21,11.22,91400.0,8.8279,8.8279,8.82,8.8279,91400.0
2012-08-31 11:10:00,11.22,11.22,11.22,11.22,32000.0,8.8279,8.8279,8.8279,8.8279,32000.0
2012-08-31 11:15:00,11.22,11.22,11.21,11.22,101400.0,8.8279,8.8279,8.82,8.8279,101400.0
2012-08-31 11:20:00,11.22,11.22,11.22,11.22,35800.0,8.8279,8.8279,8.8279,8.8279,35800.0
2012-08-31 11:25:00,11.22,11.22,11.22,11.22,27200.0,8.8279,8.8279,8.8279,8.8279,27200.0
2012-08-31 11:30:00,11.22,11.22,11.22,11.22,31000.0,8.8279,8.8279,8.8279,8.8279,31000.0
2012-08-31 11:35:00,11.22,11.22,11.21,11.22,130000.0,8.8279,8.8279,8.82,8.8279,130000.0
2012-08-31 11:40:00,11.22,11.22,11.21,11.21,9800.0,8.8279,8.8279,8.82,8.82,9800.0
2012-08-31 11:45:00,11.21,11.22,11.19,11.19,63600.0,8.82,8.8279,8.8043,8.8043,63600.0
2012-08-31 11:50:00,11.19,11.2,11.19,11.19,15000.0,8.8043,8.8121,8.8043,8.8043,15000.0
2012-08-31 11:55:00,11.19,11.2,11.19,11.19,8600.0,8.8043,8.8121,8.8043,8.8043,8600.0
2012-08-31 12:00:00,11.19,11.2,11.19,11.19,8000.0,8.8043,8.8121,8.8043,8.8043,8000.0
2012-08-31 12:05:00,11.2,11.2,11.16,11.16,125600.0,8.8121,8.8121,8.7807,8.7807,125600.0
2012-08-31 12:10:00,11.15,11.15,11.13,11.15,86000.0,8.7728,8.7728,8.7571,8.7728,86000.0
2012-08-31 12:15:00,11.15,11.15,11.14,11.15,25800.0,8.7728,8.7728,8.7649,8.7728,25800.0
2012-08-31 12:20:00,11.15,11.15,11.13,11.15,118600.0,8.7728,8.7728,8.7571,8.7728,118600.0
2012-08-31 12:25:00,11.15,11.15,11.15,11.15,14400.0,8.7728,8.7728,8.7728,8.7728,14400.0
2012-08-31 12:30:00,11.15,11.17,11.14,11.17,80600.0,8.7728,8.7885,8.7649,8.7885,80600.0
2012-08-31 12:35:00,11.17,11.17,11.15,11.16,67600.0,8.7885,8.7885,8.7728,8.7807,67600.0
2012-08-31 12:40:00,11.16,11.17,11.15,11.17,32800.0,8.7807,8.7885,8.7728,8.7885,32800.0
2012-08-31 12:45:00,11.17,11.17,11.17,11.17,5400.0,8.7885,8.7885,8.7885,8.7885,5400.0
2012-08-31 12:50:00,11.17,11.17,11.15,11.17,94400.0,8.7885,8.7885,8.7728,8.7885,94400.0
2012-08-31 12:55:00,11.17,11.18,11.16,11.17,369400.0,8.7885,8.7964,8.7807,8.7885,369400.0
2012-08-31 13:00:00,11.17,11.18,11.17,11.17,32400.0,8.7885,8.7964,8.7885,8.7885,32400.0
2012-08-31 13:05:00,11.17,11.18,11.17,11.18,37800.0,8.7885,8.7964,8.7885,8.7964,37800.0
2012-08-31 13:10:00,11.17,11.17,11.13,11.15,104600.0,8.7885,8.7885,8.7571,8.7728,104600.0
2012-08-31 13:15:00,11.15,11.15,11.13,11.14,32400.0,8.7728,8.7728,8.7571,8.7649,32400.0
2012-08-31 13:20:00,11.14,11.15,11.13,11.14,20200.0,8.7649,8.7728,8.7571,8.7649,20200.0
2012-08-31 13:25:00,11.15,11.15,11.13,11.13,54800.0,8.7728,8.7728,8.7571,8.7571,54800.0
2012-08-31 13:30:00,11.13,11.15,11.13,11.15,33600.0,8.7571,8.7728,8.7571,8.7728,33600.0
2012-08-31 13:35:00,11.15,11.15,11.14,11.15,55600.0,8.7728,8.7728,8.7649,8.7728,55600.0
2012-08-31 13:40:00,11.15,11.15,11.15,11.15,2200.0,8.7728,8.7728,8.7728,8.7728,2200.0
2012-08-31 13:45:00,11.15,11.15,11.15,11.15,11000.0,8.7728,8.7728,8.7728,8.7728,11000.0
2012-08-31 13:50:00,11.15,11.17,11.15,11.17,30800.0,8.7728,8.7885,8.7728,8.7885,30800.0
2012-08-31 13:55:00,11.17,11.17,11.15,11.16,45400.0,8.7885,8.7885,8.7728,8.7807,45400.0
2012-08-31 14:00:00,11.16,11.17,11.15,11.15,91000.0,8.7807,8.7885,8.7728,8.7728,91000.0
2012-08-31 14:05:00,11.15,11.16,11.15,11.15,61200.0,8.7728,8.7807,8.7728,8.7728,61200.0
2012-08-31 14:10:00,11.15,11.15,11.15,11.15,72600.0,8.7728,8.7728,8.7728,8.7728,72600.0
2012-08-31 14:15:00,11.15,11.18,11.15,11.17,74600.0,8.7728,8.7964,8.7728,8.7885,74600.0
2012-08-31 14:20:00,11.17,11.18,11.17,11.18,80200.0,8.7885,8.7964,8.7885,8.7964,80200.0
2012-08-31 14:25:00,11.18,11.18,11.17,11.18,11800.0,8.7964,8.7964,8.7885,8.7964,11800.0
2012-08-31 14:30:00,11.18,11.19,11.18,11.18,52000.0,8.7964,8.8043,8.7964,8.7964,52000.0
2012-08-31 14:35:00,11.18,11.18,11.17,11.18,12600.0,8.7964,8.7964,8.7885,8.7964,12600.0
2012-08-31 14:40:00,11.18,11.18,11.17,11.18,7600.0,8.7964,8.7964,8.7885,8.7964,7600.0
2012-08-31 14:45:00,11.17,11.18,11.17,11.18,44600.0,8.7885,8.7964,8.7885,8.7964,44600.0
2012-08-31 14:50:00,11.17,11.18,11.17,11.18,18600.0,8.7885,8.7964,8.7885,8.7964,18600.0
2012-08-31 14:55:00,11.17,11.18,11.15,11.16,120400.0,8.7885,8.7964,8.7728,8.7807,120400.0
2012-08-31 15:00:00,11.16,11.16,11.15,11.15,206800.0,8.7807,8.7807,8.7728,8.7728,206800.0
2012-08-31 15:05:00,11.15,11.16,11.15,11.15,38200.0,8.7728,8.7807,8.7728,8.7728,38200.0
2012-08-31 15:10:00,11.15,11.15,11.15,11.15,30000.0,8.7728,8.7728,8.7728,8.7728,30000.0
2012-08-31 15:15:00,11.15,11.15,11.15,11.15,154200.0,8.7728,8.7728,8.7728,8.7728,154200.0
2012-08-31 15:20:00,11.15,11.15,11.15,11.15,40800.0,8.7728,8.7728,8.7728,8.7728,40800.0
2012-08-31 15:25:00,11.15,11.15,11.15,11.15,77000.0,8.7728,8.7728,8.7728,8.7728,77000.0
2012-08-31 15:30:00,11.15,11.15,11.14,11.14,304200.0,8.7728,8.7728,8.7649,8.7649,304200.0
2012-08-31 15:35:00,11.14,11.15,11.13,11.15,144200.0,8.7649,8.7728,8.7571,8.7728,144200.0
2012-08-31 15:40:00,11.15,11.15,11.13,11.13,145600.0,8.7728,8.7728,8.7571,8.7571,145600.0
2012-08-31 15:45:00,11.13,11.15,11.13,11.13,358800.0,8.7571,8.7728,8.7571,8.7571,358800.0
2012-08-31 15:50:00,11.13,11.15,11.13,11.15,439200.0,8.7571,8.7728,8.7571,8.7728,439200.0
2012-08-31 15:55:00,11.15,11.15,11.13,11.15,653800.0,8.7728,8.7728,8.7571,8.7728,653800.0
2012-09-04 09:30:00,11.13,11.13,11.03,11.1,403400.0,8.7571,8.7571,8.6784,8.7335,403400.0
2012-09-04 09:35:00,11.1,11.11,11.06,11.06,166600.0,8.7335,8.7413,8.702,8.702,166600.0
2012-09-04 09:40:00,11.06,11.09,11.05,11.06,574200.0,8.702,8.7256,8.6941,8.702,574200.0
2012-09-04 09:45:00,11.06,11.08,11.06,11.07,110200.0,8.702,8.7177,8.702,8.7099,110200.0
2012-09-04 09:50:00,11.07,11.08,11.06,11.07,202400.0,8.7099,8.7177,8.702,8.7099,202400.0
2012-09-04 09:55:00,11.07,11.11,11.07,11.11,133000.0,8.7099,8.7413,8.7099,8.7413,133000.0
2012-09-04 10:00:00,11.11,11.12,11.1,11.11,84600.0,8.7413,8.7492,8.7335,8.7413,84600.0
2012-09-04 10:05:00,11.11,11.12,11.11,11.12,550200.0,8.7413,8.7492,8.7413,8.7492,550200.0
2012-09-04 10:10:00,11.12,11.13,11.11,11.13,110800.0,8.7492,8.7571,8.7413,8.7571,110800.0
2012-09-04 10:15:00,11.13,11.17,11.13,11.16,181600.0,8.7571,8.7885,8.7571,8.7807,181600.0
2012-09-04 10:20:00,11.16,11.17,11.15,11.17,413600.0,8.7807,8.7885,8.7728,8.7885,413600.0
2012-09-04 10:25:00,11.16,11.17,11.15,11.15,289200.0,8.7807,8.7885,8.7728,8.7728,289200.0
2012-09-04 10:30:00,11.15,11.16,11.14,11.15,518000.0,8.7728,8.7807,8.7649,8.7728,518000.0
2012-09-04 10:35:00,11.14,11.15,11.13,11.13,226800.0,8.7649,8.7728,8.7571,8.7571,226800.0
2012-09-04 10:40:00,11.13,11.13,11.13,11.13,37400.0,8.7571,8.7571,8.7571,8.7571,37400.0
2012-09-04 10:45:00,11.13,11.13,11.13,11.13,148800.0,8.7571,8.7571,8.7571,8.7571,148800.0
2012-09-04 10:50:00,11.14,11.15,11.13,11.13,69000.0,8.7649,8.7728,8.7571,8.7571,69000.0
2012-09-04 10:55:00,11.13,11.14,11.12,11.14,173200.0,8.7571,8.7649,8.7492,8.7649,173200.0
2012-09-04 11:00:00,11.15,11.15,11.13,11.15,67200.0,8.7728,8.7728,8.7571,8.7728,67200.0
2012-09-04 11:05:00,11.15,11.15,11.14,11.15,51400.0,8.7728,8.7728,8.7649,8.7728,51400.0
2012-09-04 11:10:00,11.15,11.15,11.13,11.13,230000.0,8.7728,8.7728,8.7571,8.7571,230000.0
2012-09-04 11:15:00,11.13,11.15,11.13,11.14,300200.0,8.7571,8.7728,8.7571,8.7649,300200.0
2012-09-04 11:20:00,11.14,11.15,11.13,11.14,65000.0,8.7649,8.7728,8.7571,8.7649,65000.0
2012-09-04 11:25:00,11.13,11.14,11.13,11.14,29200.0,8.7571,8.7649,8.7571,8.7649,29200.0
2012-09-04 11:30:00,11.13,11.14,11.12,11.12,131400.0,8.7571,8.7649,8.7492,8.7492,131400.0
2012-09-04 11:35:00,11.13,11.13,11.12,11.13,95200.0,8.7571,8.7571,8.7492,8.7571,95200.0
2012-09-04 11:40:00,11.13,11.13,11.13,11.13,20200.0,8.7571,8.7571,8.7571,8.7571,20200.0
2012-09-04 11:45:00,11.13,11.13,11.13,11.13,34600.0,8.7571,8.7571,8.7571,8.7571,34600.0
2012-09-04 11:50:00,11.13,11.13,11.13,11.13,44200.0,8.7571,8.7571,8.7571,8.7571,44200.0
2012-09-04 11:55:00,11.13,11.13,11.13,11.13,84200.0,8.7571,8.7571,8.7571,8.7571,84200.0
2012-09-04 12:00:00,11.13,11.13,11.13,11.13,76400.0,8.7571,8.7571,8.7571,8.7571,76400.0
2012-09-04 12:05:00,11.13,11.13,11.12,11.12,109200.0,8.7571,8.7571,8.7492,8.7492,109200.0
2012-09-04 12:10:00,11.12,11.13,11.11,11.12,59200.0,8.7492,8.7571,8.7413,8.7492,59200.0
2012-09-04 12:15:00,11.12,11.12,11.11,11.11,47200.0,8.7492,8.7492,8.7413,8.7413,47200.0
2012-09-04 12:20:00,11.11,11.12,11.11,11.12,56400.0,8.7413,8.7492,8.7413,8.7492,56400.0
2012-09-04 12:25:00,11.12,11.12,11.11,11.11,18200.0,8.7492,8.7492,8.7413,8.7413,18200.0
2012-09-04 12:30:00,11.12,11.12,11.11,11.11,28200.0,8.7492,8.7492,8.7413,8.7413,28200.0
2012-09-04 12:35:00,11.11,11.12,11.11,11.12,19200.0,8.7413,8.7492,8.7413,8.7492,19200.0
2012-09-04 12:40:00,11.11,11.12,11.11,11.12,55000.0,8.7413,8.7492,8.7413,8.7492,55000.0
2012-09-04 12:45:00,11.12,11.12,11.12,11.12,19400.0,8.7492,8.7492,8.7492,8.7492,19400.0
2012-09-04 12:50:00,11.12,11.12,11.11,11.11,71200.0,8.7492,8.7492,8.7413,8.7413,71200.0
2012-09-04 12:55:00,11.11,11.12,11.11,11.11,134400.0,8.7413,8.7492,8.7413,8.7413,134400.0
2012-09-04 13:00:00,11.11,11.12,11.1,11.11,81200.0,8.7413,8.7492,8.7335,8.7413,81200.0
2012-09-04 13:05:00,11.1,11.11,11.1,11.11,59800.0,8.7335,8.7413,8.7335,8.7413,59800.0
2012-09-04 13:10:00,11.11,11.11,11.1,11.11,28000.0,8.7413,8.7413,8.7335,8.7413,28000.0
2012-09-04 13:15:00,11.11,11.15,11.1,11.14,756800.0,8.7413,8.7728,8.7335,8.7649,756800.0
2012-09-04 13:20:00,11.15,11.15,11.13,11.13,91600.0,8.7728,8.7728,8.7571,8.7571,91600.0
2012-09-04 13:25:00,11.13,11.13,11.12,11.13,140400.0,8.7571,8.7571,8.7492,8.7571,140400.0
2012-09-04 13:30:00,11.13,11.13,11.12,11.13,52600.0,8.7571,8.7571,8.7492,8.7571,52600.0
2012-09-04 13:35:00,11.12,11.13,11.12,11.13,30600.0,8.7492,8.7571,8.7492,8.7571,30600.0
2012-09-04 13:40:00,11.13,11.13,11.12,11.12,47800.0,8.7571,8.7571,8.7492,8.7492,47800.0
2012-09-04 13:45:00,11.12,11.12,11.12,11.12,20400.0,8.7492,8.7492,8.7492,8.7492,20400.0
2012-09-04 13:50:00,11.12,11.12,11.11,11.12,78800.0,8.7492,8.7492,8.7413,8.7492,78800.0
2012-09-04 13:55:00,11.12,11.12,11.12,11.12,17000.0,8.7492,8.7492,8.7492,8.7492,17000.0
2012-09-04 14:00:00,11.12,11.12,11.12,11.12,29800.0,8.7492,8.7492,8.7492,8.7492,29800.0
2012-09-04 14:05:00,11.12,11.13,11.12,11.13,121600.0,8.7492,8.7571,8.7492,8.7571,121600.0
2012-09-04 14:10:00,11.13,11.14,11.13,11.13,62600.0,8.7571,8.7649,8.7571,8.7571,62600.0
2012-09-04 14:15:00,11.13,11.13,11.13,11.13,68200.0,8.7571,8.7571,8.7571,8.7571,68200.0
2012-09-04 14:20:00,11.13,11.15,11.13,11.14,245600.0,8.7571,8.7728,8.7571,8.7649,245600.0
2012-09-04 14:25:00,11.14,11.16,11.13,11.16,197000.0,8.7649,8.7807,8.7571,8.7807,197000.0
2012-09-04 14:30:00,11.16,11.17,11.15,11.17,102800.0,8.7807,8.7885,8.7728,8.7885,102800.0
2012-09-04 14:35:00,11.17,11.2,11.17,11.19,190600.0,8.7885,8.8121,8.7885,8.8043,190600.0
2012-09-04 14:40:00,11.19,11.2,11.19,11.2,92400.0,8.8043,8.8121,8.8043,8.8121,92400.0
2012-09-04 14:45:00,11.2,11.2,11.19,11.2,34200.0,8.8121,8.8121,8.8043,8.8121,34200.0
2012-09-04 14:50:00,11.19,11.2,11.19,11.19,32200.0,8.8043,8.8121,8.8043,8.8043,32200.0
2012-09-04 14:55:00,11.2,11.21,11.19,11.21,329400.0,8.8121,8.82,8.8043,8.82,329400.0
2012-09-04 15:00:00,11.21,11.21,11.2,11.21,40000.0,8.82,8.82,8.8121,8.82,40000.0
2012-09-04 15:05:00,11.21,11.21,11.2,11.21,105000.0,8.82,8.82,8.8121,8.82,105000.0
2012-09-04 15:10:00,11.21,11.21,11.21,11.21,29200.0,8.82,8.82,8.82,8.82,29200.0
2012-09-04 15:15:00,11.21,11.21,11.21,11.21,66000.0,8.82,8.82,8.82,8.82,66000.0
2012-09-04 15:20:00,11.21,11.22,11.21,11.22,88000.0,8.82,8.8279,8.82,8.8279,88000.0
2012-09-04 15:25:00,11.21,11.22,11.21,11.21,109600.0,8.82,8.8279,8.82,8.82,109600.0
2012-09-04 15:30:00,11.21,11.21,11.2,11.2,205400.0,8.82,8.82,8.8121,8.8121,205400.0
2012-09-04 15:35:00,11.2,11.2,11.18,11.19,130800.0,8.8121,8.8121,8.7964,8.8043,130800.0
2012-09-04 15:40:00,11.19,11.2,11.19,11.2,210800.0,8.8043,8.8121,8.8043,8.8121,210800.0
2012-09-04 15:45:00,11.19,11.2,11.18,11.19,138200.0,8.8043,8.8121,8.7964,8.8043,138200.0
2012-09-04 15:50:00,11.19,11.19,11.18,11.18,330600.0,8.8043,8.8043,8.7964,8.7964,330600.0
2012-09-04 15:55:00,11.18,11.18,11.17,11.18,364800.0,8.7964,8.7964,8.7885,8.7964,364800.0
2012-09-05 09:30:00,11.2,11.25,11.19,11.24,444600.0,8.8121,8.8515,8.8043,8.8436,444600.0
2012-09-05 09:35:00,11.24,11.26,11.22,11.22,640200.0,8.8436,8.8593,8.8279,8.8279,640200.0
2012-09-05 09:40:00,11.22,11.22,11.2,11.2,299000.0,8.8279,8.8279,8.8121,8.8121,299000.0
2012-09-05 09:45:00,11.2,11.21,11.19,11.21,138000.0,8.8121,8.82,8.8043,8.82,138000.0
2012-09-05 09:50:00,11.21,11.24,11.21,11.24,115000.0,8.82,8.8436,8.82,8.8436,115000.0
2012-09-05 09:55:00,11.24,11.25,11.23,11.24,208200.0,8.8436,8.8515,8.8357,8.8436,208200.0
2012-09-05 10:00:00,11.24,11.28,11.24,11.28,251000.0,8.8436,8.8751,8.8436,8.8751,251000.0
2012-09-05 10:05:00,11.28,11.29,11.27,11.28,529200.0,8.8751,8.883,8.8672,8.8751,529200.0
2012-09-05 10:10:00,11.28,11.3,11.27,11.3,319600.0,8.8751,8.8908,8.8672,8.8908,319600.0
2012-09-05 10:15:00,11.3,11.31,11.29,11.3,142400.0,8.8908,8.8987,8.883,8.8908,142400.0
2012-09-05 10:20:00,11.29,11.32,11.29,11.31,184600.0,8.883,8.9066,8.883,8.8987,184600.0
2012-09-05 10:25:00,11.31,11.31,11.28,11.28,708400.0,8.8987,8.8987,8.8751,8.8751,708400.0
2012-09-05 10:30:00,11.29,11.3,11.28,11.3,165000.0,8.883,8.8908,8.8751,8.8908,165000.0
2012-09-05 10:35:00,11.3,11.31,11.3,11.31,333200.0,8.8908,8.8987,8.8908,8.8987,333200.0
2012-09-05 10:40:00,11.31,11.31,11.3,11.3,200200.0,8.8987,8.8987,8.8908,8.8908,200200.0
2012-09-05 10:45:00,11.3,11.31,11.3,11.3,130200.0,8.8908,8.8987,8.8908,8.8908,130200.0
2012-09-05 10:50:00,11.31,11.31,11.3,11.31,303600.0,8.8987,8.8987,8.8908,8.8987,303600.0
2012-09-05 10:55:00,11.3,11.31,11.29,11.3,350000.0,8.8908,8.8987,8.883,8.8908,350000.0
2012-09-05 11:00:00,11.3,11.3,11.28,11.3,109400.0,8.8908,8.8908,8.8751,8.8908,109400.0
2012-09-05 11:05:00,11.3,11.32,11.3,11.31,149800.0,8.8908,8.9066,8.8908,8.8987,149800.0
2012-09-05 11:10:00,11.31,11.34,11.31,11.34,172800.0,8.8987,8.9223,8.8987,8.9223,172800.0
2012-09-05 11:15:00,11.34,11.34,11.33,11.34,303800.0,8.9223,8.9223,8.9144,8.9223,303800.0
2012-09-05 11:20:00,11.34,11.34,11.33,11.34,110200.0,8.9223,8.9223,8.9144,8.9223,110200.0
2012-09-05 11:25:00,11.33,11.35,11.33,11.35,113600.0,8.9144,8.9302,8.9144,8.9302,113600.0
2012-09-05 11:30:00,11.34,11.35,11.34,11.34,208800.0,8.9223,8.9302,8.9223,8.9223,208800.0
2012-09-05 11:35:00,11.34,11.35,11.34,11.34,58800.0,8.9223,8.9302,8.9223,8.9223,58800.0
2012-09-05 11:40:00,11.35,11.36,11.34,11.36,124000.0,8.9302,8.938,8.9223,8.938,124000.0
2012-09-05 11:45:00,11.36,11.37,11.35,11.36,136800.0,8.938,8.9459,8.9302,8.938,136800.0
2012-09-05 11:50:00,11.36,11.36,11.35,11.35,266600.0,8.938,8.938,8.9302,8.9302,266600.0
2012-09-05 11:55:00,11.35,11.35,11.33,11.34,233400.0,8.9302,8.9302,8.9144,8.9223,233400.0
2012-09-05 12:00:00,11.34,11.34,11.31,11.32,317800.0,8.9223,8.9223,8.8987,8.9066,317800.0
2012-09-05 12:05:00,11.31,11.33,11.31,11.32,196200.0,8.8987,8.9144,8.8987,8.9066,196200.0
2012-09-05 12:10:00,11.33,11.33,11.32,11.33,30600.0,8.9144,8.9144,8.9066,8.9144,30600.0
2012-09-05 12:15:00,11.33,11.35,11.32,11.35,113400.0,8.9144,8.9302,8.9066,8.9302,113400.0
2012-09-05 12:20:00,11.35,11.35,11.34,11.35,52200.0,8.9302,8.9302,8.9223,8.9302,52200.0
2012-09-05 12:25:00,11.35,11.35,11.34,11.35,82000.0,8.9302,8.9302,8.9223,8.9302,82000.0
2012-09-05 12:30:00,11.35,11.35,11.34,11.35,144600.0,8.9302,8.9302,8.9223,8.9302,144600.0
2012-09-05 12:35:00,11.35,11.36,11.34,11.35,326400.0,8.9302,8.938,8.9223,8.9302,326400.0
2012-09-05 12:40:00,11.35,11.35,11.35,11.35,24400.0,8.9302,8.9302,8.9302,8.9302,24400.0
2012-09-05 12:45:00,11.35,11.37,11.35,11.36,194800.0,8.9302,8.9459,8.9302,8.938,194800.0
2012-09-05 12:50:00,11.36,11.38,11.36,11.38,118800.0,8.938,8.9538,8.938,8.9538,118800.0
2012-09-05 12:55:00,11.38,11.38,11.38,11.38,70600.0,8.9538,8.9538,8.9538,8.9538,70600.0
2012-09-05 13:00:00,11.38,11.38,11.38,11.38,76800.0,8.9538,8.9538,8.9538,8.9538,76800.0
2012-09-05 13:05:00,11.38,11.39,11.37,11.37,412800.0,8.9538,8.9616,8.9459,8.9459,412800.0
2012-09-05 13:10:00,11.37,11.38,11.37,11.37,130200.0,8.9459,8.9538,8.9459,8.9459,130200.0
2012-09-05 13:15:00,11.37,11.38,11.37,11.38,31400.0,8.9459,8.9538,8.9459,8.9538,31400.0
2012-09-05 13:20:00,11.38,11.38,11.37,11.37,180200.0,8.9538,8.9538,8.9459,8.9459,180200.0
2012-09-05 13:25:00,11.37,11.38,11.37,11.38,94000.0,8.9459,8.9538,8.9459,8.9538,94000.0
2012-09-05 13:30:00,11.38,11.38,11.36,11.36,231000.0,8.9538,8.9538,8.938,8.938,231000.0
2012-09-05 13:35:00,11.36,11.36,11.35,11.35,212800.0,8.938,8.938,8.9302,8.9302,212800.0
2012-09-05 13:40:00,11.35,11.36,11.35,11.36,244400.0,8.9302,8.938,8.9302,8.938,244400.0
2012-09-05 13:45:00,11.36,11.36,11.34,11.34,344600.0,8.938,8.938,8.9223,8.9223,344600.0
2012-09-05 13:50:00,11.34,11.34,11.33,11.33,351600.0,8.9223,8.9223,8.9144,8.9144,351600.0
2012-09-05 13:55:00,11.33,11.33,11.33,11.33,137000.0,8.9144,8.9144,8.9144,8.9144,137000.0
2012-09-05 14:00:00,11.33,11.33,11.31,11.33,379000.0,8.9144,8.9144,8.8987,8.9144,379000.0
2012-09-05 14:05:00,11.32,11.33,11.32,11.33,50200.0,8.9066,8.9144,8.9066,8.9144,50200.0
2012-09-05 14:10:00,11.32,11.33,11.3,11.31,341600.0,8.9066,8.9144,8.8908,8.8987,341600.0
2012-09-05 14:15:00,11.31,11.33,11.31,11.33,180600.0,8.8987,8.9144,8.8987,8.9144,180600.0
2012-09-05 14:20:00,11.33,11.33,11.33,11.33,441600.0,8.9144,8.9144,8.9144,8.9144,441600.0
2012-09-05 14:25:00,11.33,11.33,11.31,11.31,323400.0,8.9144,8.9144,8.8987,8.8987,323400.0
2012-09-05 14:30:00,11.31,11.31,11.31,11.31,63600.0,8.8987,8.8987,8.8987,8.8987,63600.0
2012-09-05 14:35:00,11.31,11.31,11.31,11.31,129200.0,8.8987,8.8987,8.8987,8.8987,129200.0
2012-09-05 14:40:00,11.31,11.31,11.31,11.31,40600.0,8.8987,8.8987,8.8987,8.8987,40600.0
2012-09-05 14:45:00,11.31,11.31,11.31,11.31,207200.0,8.8987,8.8987,8.8987,8.8987,207200.0
2012-09-05 14:50:00,11.31,11.33,11.31,11.32,187200.0,8.8987,8.9144,8.8987,8.9066,187200.0
2012-09-05 14:55:00,11.33,11.34,11.33,11.34,104200.0,8.9144,8.9223,8.9144,8.9223,104200.0
2012-09-05 15:00:00,11.34,11.34,11.32,11.32,504400.0,8.9223,8.9223,8.9066,8.9066,504400.0
2012-09-05 15:05:00,11.32,11.33,11.31,11.32,133400.0,8.9066,8.9144,8.8987,8.9066,133400.0
2012-09-05 15:10:00,11.32,11.32,11.31,11.32,110000.0,8.9066,8.9066,8.8987,8.9066,110000.0
2012-09-05 15:15:00,11.31,11.32,11.31,11.31,83000.0,8.8987,8.9066,8.8987,8.8987,83000.0
2012-09-05 15:20:00,11.32,11.33,11.31,11.32,310200.0,8.9066,8.9144,8.8987,8.9066,310200.0
2012-09-05 15:25:00,11.32,11.33,11.32,11.32,63600.0,8.9066,8.9144,8.9066,8.9066,63600.0
2012-09-05 15:30:00,11.33,11.35,11.32,11.34,693000.0,8.9144,8.9302,8.9066,8.9223,693000.0
2012-09-05 15:35:00,11.34,11.34,11.33,11.33,555000.0,8.9223,8.9223,8.9144,8.9144,555000.0
2012-09-05 15:40:00,11.33,11.33,11.32,11.32,234400.0,8.9144,8.9144,8.9066,8.9066,234400.0
2012-09-05 15:45:00,11.32,11.33,11.31,11.31,821200.0,8.9066,8.9144,8.8987,8.8987,821200.0
2012-09-05 15:50:00,11.31,11.31,11.31,11.31,215600.0,8.8987,8.8987,8.8987,8.8987,215600.0
2012-09-05 15:55:00,11.31,11.32,11.27,11.28,2257600.0,8.8987,8.9066,8.8672,8.8751,2257600.0
2012-09-06 09:30:00,11.31,11.4,11.22,11.33,242600.0,8.8987,8.9695,8.8279,8.9144,242600.0
2012-09-06 09:35:00,11.33,11.4,11.33,11.38,299600.0,8.9144,8.9695,8.9144,8.9538,299600.0
2012-09-06 09:40:00,11.38,11.39,11.37,11.37,236000.0,8.9538,8.9616,8.9459,8.9459,236000.0
2012-09-06 09:45:00,11.37,11.4,11.37,11.4,300800.0,8.9459,8.9695,8.9459,8.9695,300800.0
2012-09-06 09:50:00,11.4,11.42,11.38,11.42,268800.0,8.9695,8.9852,8.9538,8.9852,268800.0
2012-09-06 09:55:00,11.41,11.46,11.4,11.44,580400.0,8.9774,9.0167,8.9695,9.001,580400.0
2012-09-06 10:00:00,11.45,11.47,11.45,11.46,441000.0,9.0088,9.0246,9.0088,9.0167,441000.0
2012-09-06 10:05:00,11.46,11.48,11.44,11.47,534200.0,9.0167,9.0324,9.001,9.0246,534200.0
2012-09-06 10:10:00,11.47,11.48,11.47,11.47,440000.0,9.0246,9.0324,9.0246,9.0246,440000.0
2012-09-06 10:15:00,11.47,11.48,11.47,11.47,609800.0,9.0246,9.0324,9.0246,9.0246,609800.0
2012-09-06 10:20:00,11.48,11.49,11.47,11.49,356800.0,9.0324,9.0403,9.0246,9.0403,356800.0
2012-09-06 10:25:00,11.49,11.53,11.48,11.49,1611800.0,9.0403,9.0718,9.0324,9.0403,1611800.0
2012-09-06 10:30:00,11.49,11.51,11.47,11.49,258800.0,9.0403,9.056,9.0246,9.0403,258800.0
2012-09-06 10:35:00,11.49,11.53,11.49,11.53,302000.0,9.0403,9.0718,9.0403,9.0718,302000.0
2012-09-06 10:40:00,11.53,11.53,11.51,11.51,195800.0,9.0718,9.0718,9.056,9.056,195800.0
2012-09-06 10:45:00,11.52,11.53,11.5,11.52,193400.0,9.0639,9.0718,9.0482,9.0639,193400.0
2012-09-06 10:50:00,11.52,11.53,11.47,11.47,196000.0,9.0639,9.0718,9.0246,9.0246,196000.0
2012-09-06 10:55:00,11.47,11.47,11.45,11.45,173800.0,9.0246,9.0246,9.0088,9.0088,173800.0
2012-09-06 11:00:00,11.46,11.48,11.45,11.48,297200.0,9.0167,9.0324,9.0088,9.0324,297200.0
2012-09-06 11:05:00,11.48,11.49,11.44,11.44,215800.0,9.0324,9.0403,9.001,9.001,215800.0
2012-09-06 11:10:00,11.44,11.45,11.43,11.43,203000.0,9.001,9.0088,8.9931,8.9931,203000.0
2012-09-06 11:15:00,11.43,11.43,11.41,11.41,231200.0,8.9931,8.9931,8.9774,8.9774,231200.0
2012-09-06 11:20:00,11.42,11.44,11.4,11.43,238200.0,8.9852,9.001,8.9695,8.9931,238200.0
2012-09-06 11:25:00,11.43,11.44,11.42,11.42,135600.0,8.9931,9.001,8.9852,8.9852,135600.0
2012-09-06 11:30:00,11.42,11.44,11.42,11.44,130600.0,8.9852,9.001,8.9852,9.001,130600.0
2012-09-06 11:35:00,11.44,11.46,11.44,11.45,65800.0,9.001,9.0167,9.001,9.0088,65800.0
2012-09-06 11:40:00,11.46,11.46,11.44,11.44,59600.0,9.0167,9.0167,9.001,9.001,59600.0
2012-09-06 11:45:00,11.44,11.45,11.44,11.44,92200.0,9.001,9.0088,9.001,9.001,92200.0
2012-09-06 11:50:00,11.44,11.44,11.44,11.44,19000.0,9.001,9.001,9.001,9.001,19000.0
2012-09-06 11:55:00,11.44,11.46,11.44,11.44,150600.0,9.001,9.0167,9.001,9.001,150600.0
2012-09-06 12:00:00,11.44,11.46,11.44,11.46,64800.0,9.001,9.0167,9.001,9.0167,64800.0
2012-09-06 12:05:00,11.46,11.46,11.44,11.45,114600.0,9.0167,9.0167,9.001,9.0088,114600.0
2012-09-06 12:10:00,11.45,11.45,11.45,11.45,15400.0,9.0088,9.0088,9.0088,9.0088,15400.0
2012-09-06 12:15:00,11.45,11.46,11.45,11.45,148600.0,9.0088,9.0167,9.0088,9.0088,148600.0
2012-09-06 12:20:00,11.45,11.45,11.42,11.42,189200.0,9.0088,9.0088,8.9852,8.9852,189200.0
2012-09-06 12:25:00,11.42,11.42,11.41,11.42,43600.0,8.9852,8.9852,8.9774,8.9852,43600.0
2012-09-06 12:30:00,11.42,11.42,11.42,11.42,44200.0,8.9852,8.9852,8.9852,8.9852,44200.0
2012-09-06 12:35:00,11.42,11.42,11.42,11.42,40800.0,8.9852,8.9852,8.9852,8.9852,40800.0
2012-09-06 12:40:00,11.42,11.42,11.42,11.42,33000.0,8.9852,8.9852,8.9852,8.9852,33000.0
2012-09-06 12:45:00,11.42,11.43,11.42,11.43,129400.0,8.9852,8.9931,8.9852,8.9931,129400.0
2012-09-06 12:50:00,11.43,11.43,11.4,11.4,142800.0,8.9931,8.9931,8.9695,8.9695,142800.0
2012-09-06 12:55:00,11.41,11.41,11.4,11.41,67600.0,8.9774,8.9774,8.9695,8.9774,67600.0
2012-09-06 13:00:00,11.4,11.42,11.4,11.42,172600.0,8.9695,8.9852,8.9695,8.9852,172600.0
2012-09-06 13:05:00,11.42,11.43,11.42,11.43,46600.0,8.9852,8.9931,8.9852,8.9931,46600.0
2012-09-06 13:10:00,11.43,11.44,11.42,11.44,124000.0,8.9931,9.001,8.9852,9.001,124000.0
2012-09-06 13:15:00,11.44,11.44,11.44,11.44,85400.0,9.001,9.001,9.001,9.001,85400.0
2012-09-06 13:20:00,11.44,11.44,11.44,11.44,46800.0,9.001,9.001,9.001,9.001,46800.0
2012-09-06 13:25:00,11.44,11.45,11.44,11.44,96800.0,9.001,9.0088,9.001,9.001,96800.0
2012-09-06 13:30:00,11.45,11.45,11.44,11.44,94800.0,9.0088,9.0088,9.001,9.001,94800.0
2012-09-06 13:35:00,11.44,11.45,11.44,11.45,65200.0,9.001,9.0088,9.001,9.0088,65200.0
2012-09-06 13:40:00,11.45,11.46,11.45,11.45,167400.0,9.0088,9.0167,9.0088,9.0088,167400.0
2012-09-06 13:45:00,11.46,11.46,11.45,11.46,308800.0,9.0167,9.0167,9.0088,9.0167,308800.0
2012-09-06 13:50:00,11.46,11.47,11.45,11.46,881800.0,9.0167,9.0246,9.0088,9.0167,881800.0
2012-09-06 13:55:00,11.46,11.49,11.46,11.48,820400.0,9.0167,9.0403,9.0167,9.0324,820400.0
2012-09-06 14:00:00,11.47,11.51,11.47,11.5,594000.0,9.0246,9.056,9.0246,9.0482,594000.0
2012-09-06 14:05:00,11.49,11.5,11.49,11.5,119800.0,9.0403,9.0482,9.0403,9.0482,119800.0
2012-09-06 14:10:00,11.49,11.5,11.49,11.5,61800.0,9.0403,9.0482,9.0403,9.0482,61800.0
2012-09-06 14:15:00,11.5,11.52,11.5,11.52,139800.0,9.0482,9.0639,9.0482,9.0639,139800.0
2012-09-06 14:20:00,11.52,11.52,11.5,11.51,215000.0,9.0639,9.0639,9.0482,9.056,215000.0
2012-09-06 14:25:00,11.51,11.53,11.49,11.53,316200.0,9.056,9.0718,9.0403,9.0718,316200.0
2012-09-06 14:30:00,11.53,11.53,11.51,11.51,403800.0,9.0718,9.0718,9.056,9.056,403800.0
2012-09-06 14:35:00,11.51,11.52,11.5,11.52,218000.0,9.056,9.0639,9.0482,9.0639,218000.0
2012-09-06 14:40:00,11.52,11.53,11.52,11.53,222200.0,9.0639,9.0718,9.0639,9.0718,222200.0
2012-09-06 14:45:00,11.53,11.53,11.52,11.53,166400.0,9.0718,9.0718,9.0639,9.0718,166400.0
2012-09-06 14:50:00,11.53,11.55,11.53,11.55,158800.0,9.0718,9.0875,9.0718,9.0875,158800.0
2012-09-06 14:55:00,11.55,11.56,11.55,11.56,462200.0,9.0875,9.0954,9.0875,9.0954,462200.0
2012-09-06 15:00:00,11.56,11.56,11.55,11.56,297400.0,9.0954,9.0954,9.0875,9.0954,297400.0
2012-09-06 15:05:00,11.56,11.56,11.55,11.56,107000.0,9.0954,9.0954,9.0875,9.0954,107000.0
2012-09-06 15:10:00,11.56,11.56,11.54,11.54,299000.0,9.0954,9.0954,9.0797,9.0797,299000.0
2012-09-06 15:15:00,11.54,11.55,11.54,11.54,338800.0,9.0797,9.0875,9.0797,9.0797,338800.0
2012-09-06 15:20:00,11.54,11.55,11.54,11.54,271600.0,9.0797,9.0875,9.0797,9.0797,271600.0
2012-09-06 15:25:00,11.54,11.55,11.54,11.55,149800.0,9.0797,9.0875,9.0797,9.0875,149800.0
2012-09-06 15:30:00,11.55,11.56,11.54,11.54,442200.0,9.0875,9.0954,9.0797,9.0797,442200.0
2012-09-06 15:35:00,11.54,11.56,11.54,11.56,664800.0,9.0797,9.0954,9.0797,9.0954,664800.0
2012-09-06 15:40:00,11.56,11.6,11.56,11.58,730400.0,9.0954,9.1269,9.0954,9.1111,730400.0
2012-09-06 15:45:00,11.58,11.59,11.53,11.54,849200.0,9.1111,9.119,9.0718,9.0797,849200.0
2012-09-06 15:50:00,11.54,11.55,11.54,11.54,726400.0,9.0797,9.0875,9.0797,9.0797,726400.0
2012-09-06 15:55:00,11.54,11.56,11.54,11.56,951200.0,9.0797,9.0954,9.0797,9.0954,951200.0
2012-09-07 09:30:00,11.61,11.62,11.13,11.24,1566400.0,9.1347,9.1426,8.7571,8.8436,1566400.0
2012-09-07 09:35:00,11.22,11.5,11.22,11.45,1091000.0,8.8279,9.0482,8.8279,9.0088,1091000.0
2012-09-07 09:40:00,11.45,11.46,11.28,11.3,849400.0,9.0088,9.0167,8.8751,8.8908,849400.0
2012-09-07 09:45:00,11.3,11.38,11.28,11.3,484800.0,8.8908,8.9538,8.8751,8.8908,484800.0
2012-09-07 09:50:00,11.3,11.33,11.24,11.29,941200.0,8.8908,8.9144,8.8436,8.883,941200.0
2012-09-07 09:55:00,11.3,11.3,11.17,11.18,1212000.0,8.8908,8.8908,8.7885,8.7964,1212000.0
2012-09-07 10:00:00,11.18,11.29,11.18,11.24,1004200.0,8.7964,8.883,8.7964,8.8436,1004200.0
2012-09-07 10:05:00,11.24,11.28,11.22,11.23,649200.0,8.8436,8.8751,8.8279,8.8357,649200.0
2012-09-07 10:10:00,11.22,11.23,11.18,11.19,996800.0,8.8279,8.8357,8.7964,8.8043,996800.0
2012-09-07 10:15:00,11.19,11.2,11.17,11.18,949400.0,8.8043,8.8121,8.7885,8.7964,949400.0
2012-09-07 10:20:00,11.18,11.33,11.15,11.29,1358800.0,8.7964,8.9144,8.7728,8.883,1358800.0
2012-09-07 10:25:00,11.29,11.29,11.22,11.26,424800.0,8.883,8.883,8.8279,8.8593,424800.0
2012-09-07 10:30:00,11.26,11.31,11.26,11.28,643800.0,8.8593,8.8987,8.8593,8.8751,643800.0
2012-09-07 10:35:00,11.28,11.31,11.27,11.28,474400.0,8.8751,8.8987,8.8672,8.8751,474400.0
2012-09-07 10:40:00,11.28,11.29,11.27,11.29,286000.0,8.8751,8.883,8.8672,8.883,286000.0
2012-09-07 10:45:00,11.29,11.29,11.26,11.27,266200.0,8.883,8.883,8.8593,8.8672,266200.0
2012-09-07 10:50:00,11.27,11.35,11.27,11.34,386400.0,8.8672,8.9302,8.8672,8.9223,386400.0
2012-09-07 10:55:00,11.34,11.39,11.34,11.38,395600.0,8.9223,8.9616,8.9223,8.9538,395600.0
2012-09-07 11:00:00,11.38,11.38,11.34,11.35,297000.0,8.9538,8.9538,8.9223,8.9302,297000.0
2012-09-07 11:05:00,11.35,11.38,11.34,11.38,266600.0,8.9302,8.9538,8.9223,8.9538,266600.0
2012-09-07 11:10:00,11.38,11.38,11.36,11.37,128000.0,8.9538,8.9538,8.938,8.9459,128000.0
2012-09-07 11:15:00,11.37,11.38,11.36,11.38,121000.0,8.9459,8.9538,8.938,8.9538,121000.0
2012-09-07 11:20:00,11.38,11.38,11.33,11.34,270400.0,8.9538,8.9538,8.9144,8.9223,270400.0
2012-09-07 11:25:00,11.34,11.34,11.3,11.31,243600.0,8.9223,8.9223,8.8908,8.8987,243600.0
2012-09-07 11:30:00,11.31,11.31,11.28,11.29,243600.0,8.8987,8.8987,8.8751,8.883,243600.0
2012-09-07 11:35:00,11.29,11.3,11.24,11.24,214200.0,8.883,8.8908,8.8436,8.8436,214200.0
2012-09-07 11:40:00,11.25,11.28,11.22,11.23,321400.0,8.8515,8.8751,8.8279,8.8357,321400.0
2012-09-07 11:45:00,11.23,11.23,11.19,11.19,366200.0,8.8357,8.8357,8.8043,8.8043,366200.0
2012-09-07 11:50:00,11.2,11.22,11.17,11.18,838400.0,8.8121,8.8279,8.7885,8.7964,838400.0
2012-09-07 11:55:00,11.19,11.26,11.18,11.26,461400.0,8.8043,8.8593,8.7964,8.8593,461400.0
2012-09-07 12:00:00,11.26,11.29,11.26,11.26,295200.0,8.8593,8.883,8.8593,8.8593,295200.0
2012-09-07 12:05:00,11.26,11.27,11.26,11.27,157000.0,8.8593,8.8672,8.8593,8.8672,157000.0
2012-09-07 12:10:00,11.27,11.31,11.26,11.31,314200.0,8.8672,8.8987,8.8593,8.8987,314200.0
2012-09-07 12:15:00,11.31,11.33,11.26,11.27,427600.0,8.8987,8.9144,8.8593,8.8672,427600.0
2012-09-07 12:20:00,11.28,11.29,11.28,11.29,77200.0,8.8751,8.883,8.8751,8.883,77200.0
2012-09-07 12:25:00,11.29,11.3,11.27,11.28,211200.0,8.883,8.8908,8.8672,8.8751,211200.0
2012-09-07 12:30:00,11.28,11.3,11.27,11.29,155000.0,8.8751,8.8908,8.8672,8.883,155000.0
2012-09-07 12:35:00,11.29,11.29,11.26,11.27,202400.0,8.883,8.883,8.8593,8.8672,202400.0
2012-09-07 12:40:00,11.27,11.31,11.27,11.31,78000.0,8.8672,8.8987,8.8672,8.8987,78000.0
2012-09-07 12:45:00,11.31,11.33,11.3,11.3,172000.0,8.8987,8.9144,8.8908,8.8908,172000.0
2012-09-07 12:50:00,11.3,11.3,11.27,11.28,154600.0,8.8908,8.8908,8.8672,8.8751,154600.0
2012-09-07 12:55:00,11.28,11.29,11.26,11.29,119800.0,8.8751,8.883,8.8593,8.883,119800.0
2012-09-07 13:00:00,11.29,11.3,11.27,11.28,160400.0,8.883,8.8908,8.8672,8.8751,160400.0
2012-09-07 13:05:00,11.28,11.28,11.26,11.27,198400.0,8.8751,8.8751,8.8593,8.8672,198400.0
2012-09-07 13:10:00,11.27,11.28,11.25,11.25,127600.0,8.8672,8.8751,8.8515,8.8515,127600.0
2012-09-07 13:15:00,11.26,11.26,11.23,11.24,186800.0,8.8593,8.8593,8.8357,8.8436,186800.0
2012-09-07 13:20:00,11.24,11.25,11.24,11.24,199000.0,8.8436,8.8515,8.8436,8.8436,199000.0
2012-09-07 13:25:00,11.24,11.26,11.24,11.25,106800.0,8.8436,8.8593,8.8436,8.8515,106800.0
2012-09-07 13:30:00,11.25,11.26,11.24,11.26,105000.0,8.8515,8.8593,8.8436,8.8593,105000.0
2012-09-07 13:35:00,11.26,11.27,11.25,11.26,153600.0,8.8593,8.8672,8.8515,8.8593,153600.0
2012-09-07 13:40:00,11.25,11.26,11.25,11.26,28600.0,8.8515,8.8593,8.8515,8.8593,28600.0
2012-09-07 13:45:00,11.25,11.27,11.24,11.24,304600.0,8.8515,8.8672,8.8436,8.8436,304600.0
2012-09-07 13:50:00,11.24,11.25,11.24,11.25,43600.0,8.8436,8.8515,8.8436,8.8515,43600.0
2012-09-07 13:55:00,11.25,11.26,11.24,11.24,155800.0,8.8515,8.8593,8.8436,8.8436,155800.0
2012-09-07 14:00:00,11.25,11.27,11.24,11.27,113800.0,8.8515,8.8672,8.8436,8.8672,113800.0
2012-09-07 14:05:00,11.26,11.29,11.26,11.28,205200.0,8.8593,8.883,8.8593,8.8751,205200.0
2012-09-07 14:10:00,11.28,11.3,11.27,11.3,194000.0,8.8751,8.8908,8.8672,8.8908,194000.0
2012-09-07 14:15:00,11.3,11.31,11.29,11.31,78800.0,8.8908,8.8987,8.883,8.8987,78800.0
2012-09-07 14:20:00,11.31,11.31,11.29,11.3,187600.0,8.8987,8.8987,8.883,8.8908,187600.0
2012-09-07 14:25:00,11.3,11.31,11.3,11.31,60800.0,8.8908,8.8987,8.8908,8.8987,60800.0
2012-09-07 14:30:00,11.31,11.31,11.3,11.3,263000.0,8.8987,8.8987,8.8908,8.8908,263000.0
2012-09-07 14:35:00,11.3,11.31,11.3,11.31,143000.0,8.8908,8.8987,8.8908,8.8987,143000.0
2012-09-07 14:40:00,11.31,11.32,11.3,11.32,242800.0,8.8987,8.9066,8.8908,8.9066,242800.0
2012-09-07 14:45:00,11.31,11.32,11.31,11.31,79800.0,8.8987,8.9066,8.8987,8.8987,79800.0
2012-09-07 14:50:00,11.32,11.34,11.32,11.34,243400.0,8.9066,8.9223,8.9066,8.9223,243400.0
2012-09-07 14:55:00,11.34,11.37,11.34,11.35,531400.0,8.9223,8.9459,8.9223,8.9302,531400.0
2012-09-07 15:00:00,11.35,11.35,11.33,11.35,217800.0,8.9302,8.9302,8.9144,8.9302,217800.0
2012-09-07 15:05:00,11.35,11.35,11.33,11.34,168600.0,8.9302,8.9302,8.9144,8.9223,168600.0
2012-09-07 15:10:00,11.34,11.35,11.34,11.34,164200.0,8.9223,8.9302,8.9223,8.9223,164200.0
2012-09-07 15:15:00,11.34,11.36,11.34,11.36,157200.0,8.9223,8.938,8.9223,8.938,157200.0
2012-09-07 15:20:00,11.36,11.36,11.34,11.34,268000.0,8.938,8.938,8.9223,8.9223,268000.0
2012-09-07 15:25:00,11.34,11.35,11.34,11.35,195800.0,8.9223,8.9302,8.9223,8.9302,195800.0
2012-09-07 15:30:00,11.35,11.36,11.35,11.36,340800.0,8.9302,8.938,8.9302,8.938,340800.0
2012-09-07 15:35:00,11.36,11.36,11.34,11.34,251200.0,8.938,8.938,8.9223,8.9223,251200.0
2012-09-07 15:40:00,11.35,11.35,11.33,11.34,348200.0,8.9302,8.9302,8.9144,8.9223,348200.0
2012-09-07 15:45:00,11.34,11.38,11.33,11.36,577800.0,8.9223,8.9538,8.9144,8.938,577800.0
2012-09-07 15:50:00,11.36,11.36,11.34,11.35,329800.0,8.938,8.938,8.9223,8.9302,329800.0
2012-09-07 15:55:00,11.35,11.36,11.34,11.36,1014200.0,8.9302,8.938,8.9223,8.938,1014200.0
2012-09-10 09:30:00,11.52,11.52,11.38,11.42,172000.0,9.0639,9.0639,8.9538,8.9852,172000.0
2012-09-10 09:35:00,11.42,11.43,11.39,11.43,161600.0,8.9852,8.9931,8.9616,8.9931,161600.0
2012-09-10 09:40:00,11.43,11.43,11.4,11.41,169800.0,8.9931,8.9931,8.9695,8.9774,169800.0
2012-09-10 09:45:00,11.42,11.44,11.42,11.42,304600.0,8.9852,9.001,8.9852,8.9852,304600.0
2012-09-10 09:50:00,11.42,11.44,11.42,11.44,169000.0,8.9852,9.001,8.9852,9.001,169000.0
2012-09-10 09:55:00,11.44,11.45,11.43,11.44,188600.0,9.001,9.0088,8.9931,9.001,188600.0
2012-09-10 10:00:00,11.44,11.46,11.44,11.45,186000.0,9.001,9.0167,9.001,9.0088,186000.0
2012-09-10 10:05:00,11.45,11.45,11.45,11.45,90400.0,9.0088,9.0088,9.0088,9.0088,90400.0
2012-09-10 10:10:00,11.45,11.46,11.44,11.45,160800.0,9.0088,9.0167,9.001,9.0088,160800.0
2012-09-10 10:15:00,11.45,11.46,11.44,11.45,178800.0,9.0088,9.0167,9.001,9.0088,178800.0
2012-09-10 10:20:00,11.45,11.47,11.45,11.47,165600.0,9.0088,9.0246,9.0088,9.0246,165600.0
2012-09-10 10:25:00,11.46,11.47,11.46,11.46,63600.0,9.0167,9.0246,9.0167,9.0167,63600.0
2012-09-10 10:30:00,11.47,11.47,11.45,11.46,169800.0,9.0246,9.0246,9.0088,9.0167,169800.0
2012-09-10 10:35:00,11.46,11.46,11.45,11.46,92000.0,9.0167,9.0167,9.0088,9.0167,92000.0
2012-09-10 10:40:00,11.46,11.46,11.45,11.46,87000.0,9.0167,9.0167,9.0088,9.0167,87000.0
2012-09-10 10:45:00,11.46,11.46,11.44,11.44,464800.0,9.0167,9.0167,9.001,9.001,464800.0
2012-09-10 10:50:00,11.44,11.47,11.44,11.47,206400.0,9.001,9.0246,9.001,9.0246,206400.0
2012-09-10 10:55:00,11.47,11.47,11.45,11.45,174800.0,9.0246,9.0246,9.0088,9.0088,174800.0
2012-09-10 11:00:00,11.45,11.46,11.45,11.46,90000.0,9.0088,9.0167,9.0088,9.0167,90000.0
2012-09-10 11:05:00,11.45,11.46,11.44,11.45,156400.0,9.0088,9.0167,9.001,9.0088,156400.0
2012-09-10 11:10:00,11.45,11.46,11.45,11.46,95400.0,9.0088,9.0167,9.0088,9.0167,95400.0
2012-09-10 11:15:00,11.46,11.47,11.46,11.47,116600.0,9.0167,9.0246,9.0167,9.0246,116600.0
2012-09-10 11:20:00,11.47,11.47,11.47,11.47,82600.0,9.0246,9.0246,9.0246,9.0246,82600.0
2012-09-10 11:25:00,11.47,11.47,11.47,11.47,49800.0,9.0246,9.0246,9.0246,9.0246,49800.0
2012-09-10 11:30:00,11.47,11.47,11.47,11.47,89600.0,9.0246,9.0246,9.0246,9.0246,89600.0
2012-09-10 11:35:00,11.47,11.47,11.47,11.47,62800.0,9.0246,9.0246,9.0246,9.0246,62800.0
2012-09-10 11:40:00,11.47,11.47,11.47,11.47,52200.0,9.0246,9.0246,9.0246,9.0246,52200.0
2012-09-10 11:45:00,11.47,11.49,11.47,11.49,267400.0,9.0246,9.0403,9.0246,9.0403,267400.0
2012-09-10 11:50:00,11.49,11.53,11.49,11.52,413400.0,9.0403,9.0718,9.0403,9.0639,413400.0
2012-09-10 11:55:00,11.52,11.53,11.52,11.53,92400.0,9.0639,9.0718,9.0639,9.0718,92400.0
2012-09-10 12:00:00,11.53,11.53,11.52,11.53,209200.0,9.0718,9.0718,9.0639,9.0718,209200.0
2012-09-10 12:05:00,11.53,11.54,11.51,11.52,156400.0,9.0718,9.0797,9.056,9.0639,156400.0
2012-09-10 12:10:00,11.52,11.52,11.51,11.52,71000.0,9.0639,9.0639,9.056,9.0639,71000.0
2012-09-10 12:15:00,11.52,11.52,11.51,11.51,70600.0,9.0639,9.0639,9.056,9.056,70600.0
2012-09-10 12:20:00,11.52,11.52,11.5,11.51,135200.0,9.0639,9.0639,9.0482,9.056,135200.0
2012-09-10 12:25:00,11.51,11.51,11.5,11.51,26800.0,9.056,9.056,9.0482,9.056,26800.0
2012-09-10 12:30:00,11.51,11.52,11.5,11.52,71800.0,9.056,9.0639,9.0482,9.0639,71800.0
2012-09-10 12:35:00,11.52,11.52,11.51,11.52,30600.0,9.0639,9.0639,9.056,9.0639,30600.0
2012-09-10 12:40:00,11.52,11.52,11.5,11.51,100200.0,9.0639,9.0639,9.0482,9.056,100200.0
2012-09-10 12:45:00,11.5,11.51,11.49,11.5,102200.0,9.0482,9.056,9.0403,9.0482,102200.0
2012-09-10 12:50:00,11.5,11.51,11.5,11.51,53000.0,9.0482,9.056,9.0482,9.056,53000.0
2012-09-10 12:55:00,11.51,11.52,11.51,11.52,72000.0,9.056,9.0639,9.056,9.0639,72000.0
2012-09-10 13:00:00,11.51,11.53,11.51,11.52,55800.0,9.056,9.0718,9.056,9.0639,55800.0
2012-09-10 13:05:00,11.52,11.52,11.51,11.51,107800.0,9.0639,9.0639,9.056,9.056,107800.0
2012-09-10 13:10:00,11.51,11.52,11.51,11.52,51400.0,9.056,9.0639,9.056,9.0639,51400.0
2012-09-10 13:15:00,11.51,11.52,11.51,11.51,50800.0,9.056,9.0639,9.056,9.056,50800.0
2012-09-10 13:20:00,11.51,11.51,11.5,11.5,85400.0,9.056,9.056,9.0482,9.0482,85400.0
2012-09-10 13:25:00,11.51,11.52,11.5,11.52,74400.0,9.056,9.0639,9.0482,9.0639,74400.0
2012-09-10 13:30:00,11.52,11.52,11.5,11.51,98800.0,9.0639,9.0639,9.0482,9.056,98800.0
2012-09-10 13:35:00,11.51,11.52,11.51,11.51,81600.0,9.056,9.0639,9.056,9.056,81600.0
2012-09-10 13:40:00,11.51,11.53,11.51,11.52,158200.0,9.056,9.0718,9.056,9.0639,158200.0
2012-09-10 13:45:00,11.52,11.52,11.5,11.51,127600.0,9.0639,9.0639,9.0482,9.056,127600.0
2012-09-10 13:50:00,11.51,11.52,11.5,11.51,84600.0,9.056,9.0639,9.0482,9.056,84600.0
2012-09-10 13:55:00,11.51,11.52,11.51,11.52,95800.0,9.056,9.0639,9.056,9.0639,95800.0
2012-09-10 14:00:00,11.52,11.53,11.51,11.51,112000.0,9.0639,9.0718,9.056,9.056,112000.0
2012-09-10 14:05:00,11.51,11.52,11.51,11.51,576000.0,9.056,9.0639,9.056,9.056,576000.0
2012-09-10 14:10:00,11.52,11.52,11.51,11.52,27800.0,9.0639,9.0639,9.056,9.0639,27800.0
2012-09-10 14:15:00,11.52,11.53,11.51,11.53,72400.0,9.0639,9.0718,9.056,9.0718,72400.0
2012-09-10 14:20:00,11.52,11.53,11.52,11.52,86000.0,9.0639,9.0718,9.0639,9.0639,86000.0
2012-09-10 14:25:00,11.52,11.52,11.52,11.52,34000.0,9.0639,9.0639,9.0639,9.0639,34000.0
2012-09-10 14:30:00,11.52,11.53,11.52,11.53,40400.0,9.0639,9.0718,9.0639,9.0718,40400.0
2012-09-10 14:35:00,11.53,11.53,11.52,11.53,43600.0,9.0718,9.0718,9.0639,9.0718,43600.0
2012-09-10 14:40:00,11.53,11.53,11.51,11.51,292000.0,9.0718,9.0718,9.056,9.056,292000.0
2012-09-10 14:45:00,11.51,11.53,11.51,11.53,298000.0,9.056,9.0718,9.056,9.0718,298000.0
2012-09-10 14:50:00,11.53,11.53,11.51,11.52,456400.0,9.0718,9.0718,9.056,9.0639,456400.0
2012-09-10 14:55:00,11.52,11.53,11.51,11.52,238800.0,9.0639,9.0718,9.056,9.0639,238800.0
2012-09-10 15:00:00,11.53,11.53,11.52,11.52,230000.0,9.0718,9.0718,9.0639,9.0639,230000.0
2012-09-10 15:05:00,11.52,11.52,11.52,11.52,90600.0,9.0639,9.0639,9.0639,9.0639,90600.0
2012-09-10 15:10:00,11.52,11.52,11.51,11.51,174200.0,9.0639,9.0639,9.056,9.056,174200.0
2012-09-10 15:15:00,11.51,11.52,11.5,11.5,274600.0,9.056,9.0639,9.0482,9.0482,274600.0
2012-09-10 15:20:00,11.5,11.52,11.5,11.52,210000.0,9.0482,9.0639,9.0482,9.0639,210000.0
2012-09-10 15:25:00,11.52,11.53,11.51,11.53,185600.0,9.0639,9.0718,9.056,9.0718,185600.0
2012-09-10 15:30:00,11.53,11.53,11.5,11.51,865000.0,9.0718,9.0718,9.0482,9.056,865000.0
2012-09-10 15:35:00,11.51,11.52,11.5,11.51,184200.0,9.056,9.0639,9.0482,9.056,184200.0
2012-09-10 15:40:00,11.52,11.52,11.49,11.52,293200.0,9.0639,9.0639,9.0403,9.0639,293200.0
2012-09-10 15:45:00,11.52,11.52,11.5,11.52,461000.0,9.0639,9.0639,9.0482,9.0639,461000.0
2012-09-10 15:50:00,11.52,11.53,11.51,11.53,402800.0,9.0639,9.0718,9.056,9.0718,402800.0
2012-09-10 15:55:00,11.52,11.53,11.51,11.53,879600.0,9.0639,9.0718,9.056,9.0718,879600.0
2012-09-11 09:30:00,11.49,11.53,11.45,11.49,280400.0,9.0403,9.0718,9.0088,9.0403,280400.0
2012-09-11 09:35:00,11.49,11.55,11.49,11.54,222600.0,9.0403,9.0875,9.0403,9.0797,222600.0
2012-09-11 09:40:00,11.53,11.54,11.53,11.53,96800.0,9.0718,9.0797,9.0718,9.0718,96800.0
2012-09-11 09:45:00,11.54,11.56,11.54,11.56,199400.0,9.0797,9.0954,9.0797,9.0954,199400.0
2012-09-11 09:50:00,11.56,11.59,11.56,11.58,155200.0,9.0954,9.119,9.0954,9.1111,155200.0
2012-09-11 09:55:00,11.58,11.6,11.56,11.57,174000.0,9.1111,9.1269,9.0954,9.1033,174000.0
2012-09-11 10:00:00,11.57,11.59,11.56,11.59,276200.0,9.1033,9.119,9.0954,9.119,276200.0
2012-09-11 10:05:00,11.58,11.59,11.56,11.56,86200.0,9.1111,9.119,9.0954,9.0954,86200.0
2012-09-11 10:10:00,11.56,11.58,11.56,11.58,101000.0,9.0954,9.1111,9.0954,9.1111,101000.0
2012-09-11 10:15:00,11.58,11.58,11.56,11.57,163800.0,9.1111,9.1111,9.0954,9.1033,163800.0
2012-09-11 10:20:00,11.56,11.59,11.56,11.58,297600.0,9.0954,9.119,9.0954,9.1111,297600.0
2012-09-11 10:25:00,11.57,11.59,11.56,11.58,115800.0,9.1033,9.119,9.0954,9.1111,115800.0
2012-09-11 10:30:00,11.58,11.58,11.56,11.58,222800.0,9.1111,9.1111,9.0954,9.1111,222800.0
2012-09-11 10:35:00,11.58,11.59,11.58,11.59,91000.0,9.1111,9.119,9.1111,9.119,91000.0
2012-09-11 10:40:00,11.59,11.59,11.58,11.59,47200.0,9.119,9.119,9.1111,9.119,47200.0
2012-09-11 10:45:00,11.59,11.59,11.59,11.59,18200.0,9.119,9.119,9.119,9.119,18200.0
2012-09-11 10:50:00,11.59,11.62,11.59,11.6,376800.0,9.119,9.1426,9.119,9.1269,376800.0
2012-09-11 10:55:00,11.61,11.61,11.6,11.61,141400.0,9.1347,9.1347,9.1269,9.1347,141400.0
2012-09-11 11:00:00,11.61,11.63,11.6,11.63,468000.0,9.1347,9.1505,9.1269,9.1505,468000.0
2012-09-11 11:05:00,11.62,11.63,11.62,11.63,84200.0,9.1426,9.1505,9.1426,9.1505,84200.0
2012-09-11 11:10:00,11.63,11.63,11.63,11.63,45600.0,9.1505,9.1505,9.1505,9.1505,45600.0
2012-09-11 11:15:00,11.63,11.63,11.63,11.63,56200.0,9.1505,9.1505,9.1505,9.1505,56200.0
2012-09-11 11:20:00,11.63,11.65,11.63,11.64,233200.0,9.1505,9.1662,9.1505,9.1583,233200.0
2012-09-11 11:25:00,11.64,11.65,11.63,11.63,114200.0,9.1583,9.1662,9.1505,9.1505,114200.0
2012-09-11 11:30:00,11.63,11.65,11.63,11.65,156200.0,9.1505,9.1662,9.1505,9.1662,156200.0
2012-09-11 11:35:00,11.65,11.67,11.65,11.67,181800.0,9.1662,9.1819,9.1662,9.1819,181800.0
2012-09-11 11:40:00,11.67,11.69,11.67,11.68,257600.0,9.1819,9.1977,9.1819,9.1898,257600.0
2012-09-11 11:45:00,11.67,11.69,11.67,11.67,112200.0,9.1819,9.1977,9.1819,9.1819,112200.0
2012-09-11 11:50:00,11.67,11.68,11.65,11.65,83600.0,9.1819,9.1898,9.1662,9.1662,83600.0
2012-09-11 11:55:00,11.66,11.66,11.63,11.65,244600.0,9.1741,9.1741,9.1505,9.1662,244600.0
2012-09-11 12:00:00,11.64,11.66,11.63,11.66,106200.0,9.1583,9.1741,9.1505,9.1741,106200.0
2012-09-11 12:05:00,11.66,11.67,11.65,11.67,80600.0,9.1741,9.1819,9.1662,9.1819,80600.0
2012-09-11 12:10:00,11.67,11.67,11.65,11.65,124200.0,9.1819,9.1819,9.1662,9.1662,124200.0
2012-09-11 12:15:00,11.66,11.66,11.65,11.65,68800.0,9.1741,9.1741,9.1662,9.1662,68800.0
2012-09-11 12:20:00,11.65,11.67,11.65,11.67,153200.0,9.1662,9.1819,9.1662,9.1819,153200.0
2012-09-11 12:25:00,11.67,11.68,11.67,11.68,159600.0,9.1819,9.1898,9.1819,9.1898,159600.0
2012-09-11 12:30:00,11.68,11.69,11.68,11.69,215000.0,9.1898,9.1977,9.1898,9.1977,215000.0
2012-09-11 12:35:00,11.69,11.69,11.66,11.66,177200.0,9.1977,9.1977,9.1741,9.1741,177200.0
2012-09-11 12:40:00,11.66,11.67,11.66,11.66,44800.0,9.1741,9.1819,9.1741,9.1741,44800.0
2012-09-11 12:45:00,11.66,11.66,11.65,11.65,120400.0,9.1741,9.1741,9.1662,9.1662,120400.0
2012-09-11 12:50:00,11.65,11.65,11.65,11.65,32000.0,9.1662,9.1662,9.1662,9.1662,32000.0
2012-09-11 12:55:00,11.65,11.67,11.65,11.67,91000.0,9.1662,9.1819,9.1662,9.1819,91000.0
2012-09-11 13:00:00,11.67,11.67,11.65,11.67,296400.0,9.1819,9.1819,9.1662,9.1819,296400.0
2012-09-11 13:05:00,11.67,11.67,11.65,11.65,88000.0,9.1819,9.1819,9.1662,9.1662,88000.0
2012-09-11 13:10:00,11.65,11.66,11.65,11.65,66800.0,9.1662,9.1741,9.1662,9.1662,66800.0
2012-09-11 13:15:00,11.66,11.66,11.65,11.65,99000.0,9.1741,9.1741,9.1662,9.1662,99000.0
2012-09-11 13:20:00,11.65,11.65,11.65,11.65,67000.0,9.1662,9.1662,9.1662,9.1662,67000.0
2012-09-11 13:25:00,11.65,11.66,11.65,11.65,97800.0,9.1662,9.1741,9.1662,9.1662,97800.0
2012-09-11 13:30:00,11.65,11.65,11.65,11.65,38200.0,9.1662,9.1662,9.1662,9.1662,38200.0
2012-09-11 13:35:00,11.65,11.65,11.65,11.65,44000.0,9.1662,9.1662,9.1662,9.1662,44000.0
2012-09-11 13:40:00,11.65,11.65,11.65,11.65,45600.0,9.1662,9.1662,9.1662,9.1662,45600.0
2012-09-11 13:45:00,11.65,11.67,11.64,11.64,216800.0,9.1662,9.1819,9.1583,9.1583,216800.0
2012-09-11 13:50:00,11.64,11.65,11.63,11.63,83000.0,9.1583,9.1662,9.1505,9.1505,83000.0
2012-09-11 13:55:00,11.63,11.65,11.63,11.65,117000.0,9.1505,9.1662,9.1505,9.1662,117000.0
2012-09-11 14:00:00,11.65,11.65,11.65,11.65,48200.0,9.1662,9.1662,9.1662,9.1662,48200.0
2012-09-11 14:05:00,11.65,11.65,11.65,11.65,265200.0,9.1662,9.1662,9.1662,9.1662,265200.0
2012-09-11 14:10:00,11.65,11.65,11.65,11.65,52000.0,9.1662,9.1662,9.1662,9.1662,52000.0
2012-09-11 14:15:00,11.65,11.66,11.65,11.66,105600.0,9.1662,9.1741,9.1662,9.1741,105600.0
2012-09-11 14:20:00,11.65,11.66,11.65,11.65,112600.0,9.1662,9.1741,9.1662,9.1662,112600.0
2012-09-11 14:25:00,11.65,11.65,11.65,11.65,107600.0,9.1662,9.1662,9.1662,9.1662,107600.0
2012-09-11 14:30:00,11.65,11.65,11.65,11.65,118400.0,9.1662,9.1662,9.1662,9.1662,118400.0
2012-09-11 14:35:00,11.65,11.65,11.63,11.63,108800.0,9.1662,9.1662,9.1505,9.1505,108800.0
2012-09-11 14:40:00,11.63,11.65,11.63,11.65,92200.0,9.1505,9.1662,9.1505,9.1662,92200.0
2012-09-11 14:45:00,11.64,11.65,11.63,11.63,258200.0,9.1583,9.1662,9.1505,9.1505,258200.0
2012-09-11 14:50:00,11.63,11.64,11.63,11.63,129400.0,9.1505,9.1583,9.1505,9.1505,129400.0
2012-09-11 14:55:00,11.63,11.65,11.63,11.63,125400.0,9.1505,9.1662,9.1505,9.1505,125400.0
2012-09-11 15:00:00,11.63,11.64,11.63,11.63,195200.0,9.1505,9.1583,9.1505,9.1505,195200.0
2012-09-11 15:05:00,11.63,11.65,11.63,11.64,147800.0,9.1505,9.1662,9.1505,9.1583,147800.0
2012-09-11 15:10:00,11.64,11.65,11.64,11.65,99200.0,9.1583,9.1662,9.1583,9.1662,99200.0
2012-09-11 15:15:00,11.65,11.65,11.65,11.65,137600.0,9.1662,9.1662,9.1662,9.1662,137600.0
2012-09-11 15:20:00,11.65,11.65,11.65,11.65,106400.0,9.1662,9.1662,9.1662,9.1662,106400.0
2012-09-11 15:25:00,11.65,11.65,11.65,11.65,98200.0,9.1662,9.1662,9.1662,9.1662,98200.0
2012-09-11 15:30:00,11.65,11.67,11.65,11.67,243400.0,9.1662,9.1819,9.1662,9.1819,243400.0
2012-09-11 15:35:00,11.66,11.67,11.66,11.67,157200.0,9.1741,9.1819,9.1741,9.1819,157200.0
2012-09-11 15:40:00,11.66,11.67,11.65,11.65,228400.0,9.1741,9.1819,9.1662,9.1662,228400.0
2012-09-11 15:45:00,11.65,11.67,11.65,11.67,331600.0,9.1662,9.1819,9.1662,9.1819,331600.0
2012-09-11 15:50:00,11.67,11.68,11.67,11.68,360600.0,9.1819,9.1898,9.1819,9.1898,360600.0
2012-09-11 15:55:00,11.68,11.7,11.68,11.7,1636800.0,9.1898,9.2055,9.1898,9.2055,1636800.0
2012-09-12 09:30:00,11.71,11.75,11.69,11.74,230800.0,9.2134,9.2449,9.1977,9.237,230800.0
2012-09-12 09:35:00,11.74,11.78,11.72,11.78,482600.0,9.237,9.2685,9.2213,9.2685,482600.0
2012-09-12 09:40:00,11.78,11.78,11.75,11.76,113800.0,9.2685,9.2685,9.2449,9.2527,113800.0
2012-09-12 09:45:00,11.76,11.79,11.75,11.78,283800.0,9.2527,9.2764,9.2449,9.2685,283800.0
2012-09-12 09:50:00,11.78,11.78,11.76,11.76,94200.0,9.2685,9.2685,9.2527,9.2527,94200.0
2012-09-12 09:55:00,11.76,11.77,11.76,11.76,81200.0,9.2527,9.2606,9.2527,9.2527,81200.0
2012-09-12 10:00:00,11.77,11.77,11.74,11.76,327000.0,9.2606,9.2606,9.237,9.2527,327000.0
2012-09-12 10:05:00,11.76,11.8,11.76,11.8,255000.0,9.2527,9.2842,9.2527,9.2842,255000.0
2012-09-12 10:10:00,11.8,11.81,11.79,11.81,127600.0,9.2842,9.2921,9.2764,9.2921,127600.0
2012-09-12 10:15:00,11.81,11.84,11.8,11.84,445400.0,9.2921,9.3157,9.2842,9.3157,445400.0
2012-09-12 10:20:00,11.83,11.85,11.82,11.83,327600.0,9.3078,9.3236,9.3,9.3078,327600.0
2012-09-12 10:25:00,11.83,11.85,11.83,11.84,591200.0,9.3078,9.3236,9.3078,9.3157,591200.0
2012-09-12 10:30:00,11.84,11.85,11.83,11.84,287400.0,9.3157,9.3236,9.3078,9.3157,287400.0
2012-09-12 10:35:00,11.84,11.85,11.83,11.83,317200.0,9.3157,9.3236,9.3078,9.3078,317200.0
2012-09-12 10:40:00,11.83,11.84,11.83,11.84,135400.0,9.3078,9.3157,9.3078,9.3157,135400.0
2012-09-12 10:45:00,11.84,11.84,11.81,11.83,413400.0,9.3157,9.3157,9.2921,9.3078,413400.0
2012-09-12 10:50:00,11.83,11.86,11.82,11.86,313200.0,9.3078,9.3314,9.3,9.3314,313200.0
2012-09-12 10:55:00,11.86,11.88,11.86,11.88,351400.0,9.3314,9.3472,9.3314,9.3472,351400.0
2012-09-12 11:00:00,11.88,11.88,11.86,11.86,184600.0,9.3472,9.3472,9.3314,9.3314,184600.0
2012-09-12 11:05:00,11.86,11.88,11.86,11.87,206000.0,9.3314,9.3472,9.3314,9.3393,206000.0
2012-09-12 11:10:00,11.87,11.87,11.87,11.87,90800.0,9.3393,9.3393,9.3393,9.3393,90800.0
2012-09-12 11:15:00,11.87,11.87,11.86,11.86,147800.0,9.3393,9.3393,9.3314,9.3314,147800.0
2012-09-12 11:20:00,11.86,11.88,11.86,11.87,285200.0,9.3314,9.3472,9.3314,9.3393,285200.0
2012-09-12 11:25:00,11.88,11.88,11.87,11.87,77000.0,9.3472,9.3472,9.3393,9.3393,77000.0
2012-09-12 11:30:00,11.87,11.88,11.86,11.87,183000.0,9.3393,9.3472,9.3314,9.3393,183000.0
2012-09-12 11:35:00,11.86,11.87,11.85,11.85,148800.0,9.3314,9.3393,9.3236,9.3236,148800.0
2012-09-12 11:40:00,11.85,11.85,11.84,11.84,202800.0,9.3236,9.3236,9.3157,9.3157,202800.0
2012-09-12 11:45:00,11.85,11.85,11.84,11.85,216800.0,9.3236,9.3236,9.3157,9.3236,216800.0
2012-09-12 11:50:00,11.85,11.85,11.85,11.85,26400.0,9.3236,9.3236,9.3236,9.3236,26400.0
2012-09-12 11:55:00,11.85,11.86,11.85,11.85,240000.0,9.3236,9.3314,9.3236,9.3236,240000.0
2012-09-12 12:00:00,11.85,11.86,11.85,11.86,81400.0,9.3236,9.3314,9.3236,9.3314,81400.0
2012-09-12 12:05:00,11.86,11.87,11.86,11.87,180400.0,9.3314,9.3393,9.3314,9.3393,180400.0
2012-09-12 12:10:00,11.87,11.88,11.87,11.88,208800.0,9.3393,9.3472,9.3393,9.3472,208800.0
2012-09-12 12:15:00,11.87,11.88,11.86,11.88,222800.0,9.3393,9.3472,9.3314,9.3472,222800.0
2012-09-12 12:20:00,11.88,11.9,11.87,11.9,442400.0,9.3472,9.3629,9.3393,9.3629,442400.0
2012-09-12 12:25:00,11.9,11.9,11.88,11.89,125000.0,9.3629,9.3629,9.3472,9.355,125000.0
2012-09-12 12:30:00,11.89,11.9,11.88,11.89,128400.0,9.355,9.3629,9.3472,9.355,128400.0
2012-09-12 12:35:00,11.89,11.9,11.89,11.9,116400.0,9.355,9.3629,9.355,9.3629,116400.0
2012-09-12 12:40:00,11.9,11.91,11.9,11.91,174400.0,9.3629,9.3708,9.3629,9.3708,174400.0
2012-09-12 12:45:00,11.91,11.95,11.9,11.95,506400.0,9.3708,9.4022,9.3629,9.4022,506400.0
2012-09-12 12:50:00,11.95,11.96,11.95,11.96,284000.0,9.4022,9.4101,9.4022,9.4101,284000.0
2012-09-12 12:55:00,11.96,11.96,11.95,11.96,207200.0,9.4101,9.4101,9.4022,9.4101,207200.0
2012-09-12 13:00:00,11.95,11.97,11.95,11.96,451000.0,9.4022,9.418,9.4022,9.4101,451000.0
2012-09-12 13:05:00,11.96,11.97,11.96,11.96,238200.0,9.4101,9.418,9.4101,9.4101,238200.0
2012-09-12 13:10:00,11.96,11.97,11.96,11.97,190200.0,9.4101,9.418,9.4101,9.418,190200.0
2012-09-12 13:15:00,11.97,11.97,11.96,11.96,69000.0,9.418,9.418,9.4101,9.4101,69000.0
2012-09-12 13:20:00,11.97,11.99,11.96,11.99,705000.0,9.418,9.4337,9.4101,9.4337,705000.0
2012-09-12 13:25:00,11.99,11.99,11.97,11.97,258600.0,9.4337,9.4337,9.418,9.418,258600.0
2012-09-12 13:30:00,11.97,11.99,11.95,11.95,448800.0,9.418,9.4337,9.4022,9.4022,448800.0
2012-09-12 13:35:00,11.95,11.97,11.95,11.96,186200.0,9.4022,9.418,9.4022,9.4101,186200.0
2012-09-12 13:40:00,11.95,11.97,11.95,11.97,86800.0,9.4022,9.418,9.4022,9.418,86800.0
2012-09-12 13:45:00,11.97,11.97,11.96,11.97,101800.0,9.418,9.418,9.4101,9.418,101800.0
2012-09-12 13:50:00,11.97,11.97,11.97,11.97,58200.0,9.418,9.418,9.418,9.418,58200.0
2012-09-12 13:55:00,11.97,11.97,11.96,11.97,401000.0,9.418,9.418,9.4101,9.418,401000.0
2012-09-12 14:00:00,11.97,11.97,11.96,11.97,275400.0,9.418,9.418,9.4101,9.418,275400.0
2012-09-12 14:05:00,11.97,11.97,11.96,11.97,210800.0,9.418,9.418,9.4101,9.418,210800.0
2012-09-12 14:10:00,11.97,11.97,11.96,11.97,75000.0,9.418,9.418,9.4101,9.418,75000.0
2012-09-12 14:15:00,11.97,11.97,11.95,11.97,333400.0,9.418,9.418,9.4022,9.418,333400.0
2012-09-12 14:20:00,11.97,11.97,11.96,11.97,271000.0,9.418,9.418,9.4101,9.418,271000.0
2012-09-12 14:25:00,11.97,11.97,11.96,11.97,295400.0,9.418,9.418,9.4101,9.418,295400.0
2012-09-12 14:30:00,11.97,11.97,11.96,11.97,291400.0,9.418,9.418,9.4101,9.418,291400.0
2012-09-12 14:35:00,11.96,11.97,11.96,11.97,124600.0,9.4101,9.418,9.4101,9.418,124600.0
2012-09-12 14:40:00,11.97,11.97,11.94,11.94,210000.0,9.418,9.418,9.3944,9.3944,210000.0
2012-09-12 14:45:00,11.95,11.96,11.92,11.92,325000.0,9.4022,9.4101,9.3786,9.3786,325000.0
2012-09-12 14:50:00,11.92,11.93,11.92,11.92,214400.0,9.3786,9.3865,9.3786,9.3786,214400.0
2012-09-12 14:55:00,11.93,11.93,11.9,11.92,239800.0,9.3865,9.3865,9.3629,9.3786,239800.0
2012-09-12 15:00:00,11.92,11.92,11.9,11.9,237800.0,9.3786,9.3786,9.3629,9.3629,237800.0
2012-09-12 15:05:00,11.9,11.9,11.89,11.89,249800.0,9.3629,9.3629,9.355,9.355,249800.0
2012-09-12 15:10:00,11.9,11.9,11.88,11.9,249400.0,9.3629,9.3629,9.3472,9.3629,249400.0
2012-09-12 15:15:00,11.9,11.92,11.9,11.92,355400.0,9.3629,9.3786,9.3629,9.3786,355400.0
2012-09-12 15:20:00,11.92,11.94,11.92,11.94,350000.0,9.3786,9.3944,9.3786,9.3944,350000.0
2012-09-12 15:25:00,11.93,11.94,11.93,11.94,126400.0,9.3865,9.3944,9.3865,9.3944,126400.0
2012-09-12 15:30:00,11.94,11.94,11.93,11.93,170600.0,9.3944,9.3944,9.3865,9.3865,170600.0
2012-09-12 15:35:00,11.93,11.94,11.92,11.94,577600.0,9.3865,9.3944,9.3786,9.3944,577600.0
2012-09-12 15:40:00,11.94,11.95,11.93,11.95,664200.0,9.3944,9.4022,9.3865,9.4022,664200.0
2012-09-12 15:45:00,11.95,11.95,11.93,11.94,360200.0,9.4022,9.4022,9.3865,9.3944,360200.0
2012-09-12 15:50:00,11.93,11.95,11.93,11.95,552000.0,9.3865,9.4022,9.3865,9.4022,552000.0
2012-09-12 15:55:00,11.94,11.96,11.94,11.96,955600.0,9.3944,9.4101,9.3944,9.4101,955600.0
2012-09-13 09:30:00,11.96,11.96,11.87,11.88,290400.0,9.4101,9.4101,9.3393,9.3472,290400.0
2012-09-13 09:35:00,11.88,11.88,11.85,11.85,127400.0,9.3472,9.3472,9.3236,9.3236,127400.0
2012-09-13 09:40:00,11.85,11.87,11.85,11.87,304200.0,9.3236,9.3393,9.3236,9.3393,304200.0
2012-09-13 09:45:00,11.87,11.87,11.85,11.86,292200.0,9.3393,9.3393,9.3236,9.3314,292200.0
2012-09-13 09:50:00,11.86,11.86,11.8,11.81,285600.0,9.3314,9.3314,9.2842,9.2921,285600.0
2012-09-13 09:55:00,11.81,11.84,11.81,11.84,188200.0,9.2921,9.3157,9.2921,9.3157,188200.0
2012-09-13 10:00:00,11.84,11.85,11.83,11.85,112800.0,9.3157,9.3236,9.3078,9.3236,112800.0
2012-09-13 10:05:00,11.85,11.86,11.84,11.84,116200.0,9.3236,9.3314,9.3157,9.3157,116200.0
2012-09-13 10:10:00,11.84,11.86,11.84,11.86,101400.0,9.3157,9.3314,9.3157,9.3314,101400.0
2012-09-13 10:15:00,11.86,11.87,11.85,11.86,98200.0,9.3314,9.3393,9.3236,9.3314,98200.0
2012-09-13 10:20:00,11.85,11.86,11.84,11.85,213600.0,9.3236,9.3314,9.3157,9.3236,213600.0
2012-09-13 10:25:00,11.84,11.85,11.84,11.85,99800.0,9.3157,9.3236,9.3157,9.3236,99800.0
2012-09-13 10:30:00,11.85,11.85,11.84,11.84,106800.0,9.3236,9.3236,9.3157,9.3157,106800.0
2012-09-13 10:35:00,11.84,11.85,11.84,11.85,115400.0,9.3157,9.3236,9.3157,9.3236,115400.0
2012-09-13 10:40:00,11.85,11.85,11.84,11.84,70400.0,9.3236,9.3236,9.3157,9.3157,70400.0
2012-09-13 10:45:00,11.84,11.85,11.84,11.85,237400.0,9.3157,9.3236,9.3157,9.3236,237400.0
2012-09-13 10:50:00,11.85,11.85,11.84,11.85,48000.0,9.3236,9.3236,9.3157,9.3236,48000.0
2012-09-13 10:55:00,11.85,11.85,11.84,11.85,63000.0,9.3236,9.3236,9.3157,9.3236,63000.0
2012-09-13 11:00:00,11.85,11.87,11.84,11.85,1288200.0,9.3236,9.3393,9.3157,9.3236,1288200.0
2012-09-13 11:05:00,11.86,11.86,11.85,11.86,74000.0,9.3314,9.3314,9.3236,9.3314,74000.0
2012-09-13 11:10:00,11.86,11.87,11.86,11.86,88600.0,9.3314,9.3393,9.3314,9.3314,88600.0
2012-09-13 11:15:00,11.86,11.87,11.86,11.87,79200.0,9.3314,9.3393,9.3314,9.3393,79200.0
2012-09-13 11:20:00,11.87,11.87,11.87,11.87,151600.0,9.3393,9.3393,9.3393,9.3393,151600.0
2012-09-13 11:25:00,11.87,11.88,11.87,11.88,253800.0,9.3393,9.3472,9.3393,9.3472,253800.0
2012-09-13 11:30:00,11.88,11.9,11.88,11.89,139800.0,9.3472,9.3629,9.3472,9.355,139800.0
2012-09-13 11:35:00,11.89,11.9,11.88,11.88,89200.0,9.355,9.3629,9.3472,9.3472,89200.0
2012-09-13 11:40:00,11.88,11.9,11.88,11.9,127600.0,9.3472,9.3629,9.3472,9.3629,127600.0
2012-09-13 11:45:00,11.9,11.9,11.88,11.9,166800.0,9.3629,9.3629,9.3472,9.3629,166800.0
2012-09-13 11:50:00,11.9,11.9,11.88,11.89,70800.0,9.3629,9.3629,9.3472,9.355,70800.0
2012-09-13 11:55:00,11.88,11.9,11.88,11.9,75800.0,9.3472,9.3629,9.3472,9.3629,75800.0
2012-09-13 12:00:00,11.89,11.9,11.89,11.9,111200.0,9.355,9.3629,9.355,9.3629,111200.0
2012-09-13 12:05:00,11.9,11.9,11.89,11.9,110000.0,9.3629,9.3629,9.355,9.3629,110000.0
2012-09-13 12:10:00,11.9,11.91,11.9,11.9,90800.0,9.3629,9.3708,9.3629,9.3629,90800.0
2012-09-13 12:15:00,11.9,11.91,11.9,11.9,118000.0,9.3629,9.3708,9.3629,9.3629,118000.0
2012-09-13 12:20:00,11.9,11.92,11.9,11.9,150800.0,9.3629,9.3786,9.3629,9.3629,150800.0
2012-09-13 12:25:00,11.9,11.92,11.9,11.9,150400.0,9.3629,9.3786,9.3629,9.3629,150400.0
2012-09-13 12:30:00,11.91,11.97,11.9,11.95,197400.0,9.3708,9.418,9.3629,9.4022,197400.0
2012-09-13 12:35:00,11.95,11.95,11.9,11.93,163000.0,9.4022,9.4022,9.3629,9.3865,163000.0
2012-09-13 12:40:00,11.93,11.97,11.93,11.94,166600.0,9.3865,9.418,9.3865,9.3944,166600.0
2012-09-13 12:45:00,11.94,11.96,11.94,11.95,113400.0,9.3944,9.4101,9.3944,9.4022,113400.0
2012-09-13 12:50:00,11.95,11.96,11.95,11.95,223600.0,9.4022,9.4101,9.4022,9.4022,223600.0
2012-09-13 12:55:00,11.95,11.96,11.95,11.96,196000.0,9.4022,9.4101,9.4022,9.4101,196000.0
2012-09-13 13:00:00,11.95,11.97,11.95,11.97,175600.0,9.4022,9.418,9.4022,9.418,175600.0
2012-09-13 13:05:00,11.97,11.97,11.96,11.97,126600.0,9.418,9.418,9.4101,9.418,126600.0
2012-09-13 13:10:00,11.96,11.97,11.95,11.95,232200.0,9.4101,9.418,9.4022,9.4022,232200.0
2012-09-13 13:15:00,11.95,11.96,11.95,11.95,169400.0,9.4022,9.4101,9.4022,9.4022,169400.0
2012-09-13 13:20:00,11.95,11.97,11.95,11.97,138800.0,9.4022,9.418,9.4022,9.418,138800.0
2012-09-13 13:25:00,11.97,11.97,11.96,11.97,115000.0,9.418,9.418,9.4101,9.418,115000.0
2012-09-13 13:30:00,11.97,11.99,11.97,11.98,156400.0,9.418,9.4337,9.418,9.4258,156400.0
2012-09-13 13:35:00,11.97,11.98,11.96,11.96,113200.0,9.418,9.4258,9.4101,9.4101,113200.0
2012-09-13 13:40:00,11.97,11.97,11.96,11.97,153000.0,9.418,9.418,9.4101,9.418,153000.0
2012-09-13 13:45:00,11.97,11.97,11.97,11.97,59800.0,9.418,9.418,9.418,9.418,59800.0
2012-09-13 13:50:00,11.97,11.97,11.97,11.97,239600.0,9.418,9.418,9.418,9.418,239600.0
2012-09-13 13:55:00,11.97,11.97,11.97,11.97,79000.0,9.418,9.418,9.418,9.418,79000.0
2012-09-13 14:00:00,11.97,11.99,11.97,11.99,236800.0,9.418,9.4337,9.418,9.4337,236800.0
2012-09-13 14:05:00,11.99,11.99,11.98,11.99,208200.0,9.4337,9.4337,9.4258,9.4337,208200.0
2012-09-13 14:10:00,11.99,11.99,11.99,11.99,68000.0,9.4337,9.4337,9.4337,9.4337,68000.0
2012-09-13 14:15:00,11.99,12.0,11.96,11.99,1044200.0,9.4337,9.4416,9.4101,9.4337,1044200.0
2012-09-13 14:20:00,11.99,11.99,11.98,11.99,363000.0,9.4337,9.4337,9.4258,9.4337,363000.0
2012-09-13 14:25:00,11.99,12.0,11.99,11.99,176000.0,9.4337,9.4416,9.4337,9.4337,176000.0
2012-09-13 14:30:00,11.99,12.02,11.98,11.98,467000.0,9.4337,9.4573,9.4258,9.4258,467000.0
2012-09-13 14:35:00,11.98,12.0,11.97,11.99,303400.0,9.4258,9.4416,9.418,9.4337,303400.0
2012-09-13 14:40:00,11.99,12.0,11.98,12.0,110400.0,9.4337,9.4416,9.4258,9.4416,110400.0
2012-09-13 14:45:00,11.99,12.01,11.99,12.0,214600.0,9.4337,9.4494,9.4337,9.4416,214600.0
2012-09-13 14:50:00,12.0,12.0,11.97,11.97,355400.0,9.4416,9.4416,9.418,9.418,355400.0
2012-09-13 14:55:00,11.97,11.97,11.95,11.97,271400.0,9.418,9.418,9.4022,9.418,271400.0
2012-09-13 15:00:00,11.97,11.97,11.94,11.96,439600.0,9.418,9.418,9.3944,9.4101,439600.0
2012-09-13 15:05:00,11.96,11.96,11.94,11.96,325600.0,9.4101,9.4101,9.3944,9.4101,325600.0
2012-09-13 15:10:00,11.96,11.96,11.94,11.95,277000.0,9.4101,9.4101,9.3944,9.4022,277000.0
2012-09-13 15:15:00,11.95,11.96,11.95,11.95,171600.0,9.4022,9.4101,9.4022,9.4022,171600.0
2012-09-13 15:20:00,11.95,11.97,11.95,11.96,335800.0,9.4022,9.418,9.4022,9.4101,335800.0
2012-09-13 15:25:00,11.97,11.97,11.96,11.97,175200.0,9.418,9.418,9.4101,9.418,175200.0
2012-09-13 15:30:00,11.97,11.97,11.96,11.96,368800.0,9.418,9.418,9.4101,9.4101,368800.0
2012-09-13 15:35:00,11.96,11.97,11.95,11.96,512800.0,9.4101,9.418,9.4022,9.4101,512800.0
2012-09-13 15:40:00,11.96,11.97,11.95,11.96,575400.0,9.4101,9.418,9.4022,9.4101,575400.0
2012-09-13 15:45:00,11.96,11.96,11.94,11.95,573600.0,9.4101,9.4101,9.3944,9.4022,573600.0
2012-09-13 15:50:00,11.95,11.95,11.94,11.95,648800.0,9.4022,9.4022,9.3944,9.4022,648800.0
2012-09-13 15:55:00,11.95,11.95,11.94,11.95,1282000.0,9.4022,9.4022,9.3944,9.4022,1282000.0
2012-09-14 09:30:00,11.88,11.94,11.88,11.89,246200.0,9.3472,9.3944,9.3472,9.355,246200.0
2012-09-14 09:35:00,11.9,11.92,11.88,11.92,544200.0,9.3629,9.3786,9.3472,9.3786,544200.0
2012-09-14 09:40:00,11.92,11.92,11.87,11.9,617800.0,9.3786,9.3786,9.3393,9.3629,617800.0
2012-09-14 09:45:00,11.9,11.93,11.9,11.93,484000.0,9.3629,9.3865,9.3629,9.3865,484000.0
2012-09-14 09:50:00,11.92,11.97,11.92,11.96,609400.0,9.3786,9.418,9.3786,9.4101,609400.0
2012-09-14 09:55:00,11.96,11.96,11.95,11.95,438800.0,9.4101,9.4101,9.4022,9.4022,438800.0
2012-09-14 10:00:00,11.95,11.97,11.95,11.95,218000.0,9.4022,9.418,9.4022,9.4022,218000.0
2012-09-14 10:05:00,11.96,11.96,11.94,11.94,166600.0,9.4101,9.4101,9.3944,9.3944,166600.0
2012-09-14 10:10:00,11.94,11.96,11.94,11.96,283400.0,9.3944,9.4101,9.3944,9.4101,283400.0
2012-09-14 10:15:00,11.96,11.96,11.95,11.96,174000.0,9.4101,9.4101,9.4022,9.4101,174000.0
2012-09-14 10:20:00,11.96,11.98,11.96,11.96,341600.0,9.4101,9.4258,9.4101,9.4101,341600.0
2012-09-14 10:25:00,11.96,11.97,11.93,11.94,185800.0,9.4101,9.418,9.3865,9.3944,185800.0
2012-09-14 10:30:00,11.93,11.95,11.93,11.95,158800.0,9.3865,9.4022,9.3865,9.4022,158800.0
2012-09-14 10:35:00,11.94,11.96,11.94,11.94,197000.0,9.3944,9.4101,9.3944,9.3944,197000.0
2012-09-14 10:40:00,11.94,11.95,11.94,11.95,161200.0,9.3944,9.4022,9.3944,9.4022,161200.0
2012-09-14 10:45:00,11.95,11.95,11.93,11.94,359400.0,9.4022,9.4022,9.3865,9.3944,359400.0
2012-09-14 10:50:00,11.94,11.94,11.92,11.93,247400.0,9.3944,9.3944,9.3786,9.3865,247400.0
2012-09-14 10:55:00,11.93,11.94,11.93,11.93,179600.0,9.3865,9.3944,9.3865,9.3865,179600.0
2012-09-14 11:00:00,11.93,11.95,11.93,11.95,122800.0,9.3865,9.4022,9.3865,9.4022,122800.0
2012-09-14 11:05:00,11.95,11.95,11.95,11.95,67200.0,9.4022,9.4022,9.4022,9.4022,67200.0
2012-09-14 11:10:00,11.95,11.96,11.95,11.95,174400.0,9.4022,9.4101,9.4022,9.4022,174400.0
2012-09-14 11:15:00,11.95,11.95,11.95,11.95,46200.0,9.4022,9.4022,9.4022,9.4022,46200.0
2012-09-14 11:20:00,11.95,11.96,11.95,11.96,105800.0,9.4022,9.4101,9.4022,9.4101,105800.0
2012-09-14 11:25:00,11.96,11.96,11.95,11.95,139800.0,9.4101,9.4101,9.4022,9.4022,139800.0
2012-09-14 11:30:00,11.95,11.95,11.93,11.94,143400.0,9.4022,9.4022,9.3865,9.3944,143400.0
2012-09-14 11:35:00,11.94,11.95,11.93,11.94,85600.0,9.3944,9.4022,9.3865,9.3944,85600.0
2012-09-14 11:40:00,11.94,11.94,11.93,11.94,98600.0,9.3944,9.3944,9.3865,9.3944,98600.0
2012-09-14 11:45:00,11.93,11.95,11.93,11.94,138000.0,9.3865,9.4022,9.3865,9.3944,138000.0
2012-09-14 11:50:00,11.94,11.94,11.93,11.93,122000.0,9.3944,9.3944,9.3865,9.3865,122000.0
2012-09-14 11:55:00,11.93,11.94,11.93,11.93,130000.0,9.3865,9.3944,9.3865,9.3865,130000.0
2012-09-14 12:00:00,11.93,11.95,11.93,11.94,183200.0,9.3865,9.4022,9.3865,9.3944,183200.0
2012-09-14 12:05:00,11.94,11.94,11.93,11.94,178600.0,9.3944,9.3944,9.3865,9.3944,178600.0
2012-09-14 12:10:00,11.94,11.94,11.94,11.94,60600.0,9.3944,9.3944,9.3944,9.3944,60600.0
2012-09-14 12:15:00,11.94,11.95,11.94,11.95,155200.0,9.3944,9.4022,9.3944,9.4022,155200.0
2012-09-14 12:20:00,11.95,11.95,11.95,11.95,27000.0,9.4022,9.4022,9.4022,9.4022,27000.0
2012-09-14 12:25:00,11.95,11.96,11.94,11.95,147600.0,9.4022,9.4101,9.3944,9.4022,147600.0
2012-09-14 12:30:00,11.95,11.95,11.94,11.94,70600.0,9.4022,9.4022,9.3944,9.3944,70600.0
2012-09-14 12:35:00,11.95,11.95,11.94,11.95,51600.0,9.4022,9.4022,9.3944,9.4022,51600.0
2012-09-14 12:40:00,11.95,11.95,11.95,11.95,131200.0,9.4022,9.4022,9.4022,9.4022,131200.0
2012-09-14 12:45:00,11.95,11.95,11.94,11.95,105800.0,9.4022,9.4022,9.3944,9.4022,105800.0
2012-09-14 12:50:00,11.95,11.95,11.94,11.95,73600.0,9.4022,9.4022,9.3944,9.4022,73600.0
2012-09-14 12:55:00,11.95,11.95,11.94,11.94,115600.0,9.4022,9.4022,9.3944,9.3944,115600.0
2012-09-14 13:00:00,11.94,11.94,11.94,11.94,28000.0,9.3944,9.3944,9.3944,9.3944,28000.0
2012-09-14 13:05:00,11.94,11.94,11.93,11.93,127600.0,9.3944,9.3944,9.3865,9.3865,127600.0
2012-09-14 13:10:00,11.93,11.94,11.92,11.92,292400.0,9.3865,9.3944,9.3786,9.3786,292400.0
2012-09-14 13:15:00,11.92,11.94,11.92,11.93,121000.0,9.3786,9.3944,9.3786,9.3865,121000.0
2012-09-14 13:20:00,11.94,11.94,11.93,11.93,169200.0,9.3944,9.3944,9.3865,9.3865,169200.0
2012-09-14 13:25:00,11.93,11.94,11.92,11.92,145600.0,9.3865,9.3944,9.3786,9.3786,145600.0
2012-09-14 13:30:00,11.92,11.93,11.92,11.92,61400.0,9.3786,9.3865,9.3786,9.3786,61400.0
2012-09-14 13:35:00,11.92,11.93,11.92,11.92,100400.0,9.3786,9.3865,9.3786,9.3786,100400.0
2012-09-14 13:40:00,11.92,11.93,11.92,11.92,77600.0,9.3786,9.3865,9.3786,9.3786,77600.0
2012-09-14 13:45:00,11.93,11.94,11.92,11.93,180200.0,9.3865,9.3944,9.3786,9.3865,180200.0
2012-09-14 13:50:00,11.93,11.93,11.92,11.93,199600.0,9.3865,9.3865,9.3786,9.3865,199600.0
2012-09-14 13:55:00,11.93,11.93,11.92,11.92,108800.0,9.3865,9.3865,9.3786,9.3786,108800.0
2012-09-14 14:00:00,11.92,11.93,11.92,11.92,125000.0,9.3786,9.3865,9.3786,9.3786,125000.0
2012-09-14 14:05:00,11.92,11.93,11.92,11.92,416000.0,9.3786,9.3865,9.3786,9.3786,416000.0
2012-09-14 14:10:00,11.92,11.93,11.92,11.92,185200.0,9.3786,9.3865,9.3786,9.3786,185200.0
2012-09-14 14:15:00,11.92,11.93,11.91,11.92,148800.0,9.3786,9.3865,9.3708,9.3786,148800.0
2012-09-14 14:20:00,11.93,11.93,11.91,11.92,167800.0,9.3865,9.3865,9.3708,9.3786,167800.0
2012-09-14 14:25:00,11.92,11.92,11.92,11.92,63200.0,9.3786,9.3786,9.3786,9.3786,63200.0
2012-09-14 14:30:00,11.92,11.92,11.9,11.9,283600.0,9.3786,9.3786,9.3629,9.3629,283600.0
2012-09-14 14:35:00,11.9,11.9,11.89,11.89,81600.0,9.3629,9.3629,9.355,9.355,81600.0
2012-09-14 14:40:00,11.89,11.9,11.88,11.88,209600.0,9.355,9.3629,9.3472,9.3472,209600.0
2012-09-14 14:45:00,11.88,11.89,11.88,11.88,151000.0,9.3472,9.355,9.3472,9.3472,151000.0
2012-09-14 14:50:00,11.89,11.89,11.88,11.88,132000.0,9.355,9.355,9.3472,9.3472,132000.0
2012-09-14 14:55:00,11.88,11.89,11.88,11.89,261200.0,9.3472,9.355,9.3472,9.355,261200.0
2012-09-14 15:00:00,11.89,11.89,11.88,11.88,107000.0,9.355,9.355,9.3472,9.3472,107000.0
2012-09-14 15:05:00,11.89,11.89,11.88,11.89,61400.0,9.355,9.355,9.3472,9.355,61400.0
2012-09-14 15:10:00,11.89,11.9,11.88,11.9,256200.0,9.355,9.3629,9.3472,9.3629,256200.0
2012-09-14 15:15:00,11.9,11.9,11.88,11.9,257600.0,9.3629,9.3629,9.3472,9.3629,257600.0
2012-09-14 15:20:00,11.9,11.9,11.89,11.9,140400.0,9.3629,9.3629,9.355,9.3629,140400.0
2012-09-14 15:25:00,11.89,11.9,11.89,11.9,103800.0,9.355,9.3629,9.355,9.3629,103800.0
2012-09-14 15:30:00,11.9,11.9,11.89,11.9,97000.0,9.3629,9.3629,9.355,9.3629,97000.0
2012-09-14 15:35:00,11.9,11.9,11.89,11.9,240600.0,9.3629,9.3629,9.355,9.3629,240600.0
2012-09-14 15:40:00,11.9,11.9,11.88,11.89,499600.0,9.3629,9.3629,9.3472,9.355,499600.0
2012-09-14 15:45:00,11.89,11.89,11.86,11.86,447000.0,9.355,9.355,9.3314,9.3314,447000.0
2012-09-14 15:50:00,11.86,11.88,11.86,11.88,427000.0,9.3314,9.3472,9.3314,9.3472,427000.0
2012-09-14 15:55:00,11.88,11.9,11.88,11.9,653800.0,9.3472,9.3629,9.3472,9.3629,653800.0
2012-09-17 09:30:00,11.89,11.93,11.87,11.9,188200.0,9.355,9.3865,9.3393,9.3629,188200.0
2012-09-17 09:35:00,11.9,11.92,11.88,11.88,93400.0,9.3629,9.3786,9.3472,9.3472,93400.0
2012-09-17 09:40:00,11.88,11.88,11.86,11.86,89600.0,9.3472,9.3472,9.3314,9.3314,89600.0
2012-09-17 09:45:00,11.86,11.88,11.86,11.87,121200.0,9.3314,9.3472,9.3314,9.3393,121200.0
2012-09-17 09:50:00,11.87,11.89,11.87,11.88,106000.0,9.3393,9.355,9.3393,9.3472,106000.0
2012-09-17 09:55:00,11.88,11.9,11.88,11.88,102600.0,9.3472,9.3629,9.3472,9.3472,102600.0
2012-09-17 10:00:00,11.89,11.9,11.88,11.89,67000.0,9.355,9.3629,9.3472,9.355,67000.0
2012-09-17 10:05:00,11.9,11.92,11.88,11.9,277000.0,9.3629,9.3786,9.3472,9.3629,277000.0
2012-09-17 10:10:00,11.9,11.92,11.9,11.9,100800.0,9.3629,9.3786,9.3629,9.3629,100800.0
2012-09-17 10:15:00,11.9,11.9,11.9,11.9,96600.0,9.3629,9.3629,9.3629,9.3629,96600.0
2012-09-17 10:20:00,11.9,11.9,11.88,11.9,113800.0,9.3629,9.3629,9.3472,9.3629,113800.0
2012-09-17 10:25:00,11.9,11.91,11.89,11.9,92800.0,9.3629,9.3708,9.355,9.3629,92800.0
2012-09-17 10:30:00,11.9,11.92,11.9,11.9,124600.0,9.3629,9.3786,9.3629,9.3629,124600.0
2012-09-17 10:35:00,11.9,11.9,11.88,11.88,97000.0,9.3629,9.3629,9.3472,9.3472,97000.0
2012-09-17 10:40:00,11.88,11.91,11.88,11.91,215200.0,9.3472,9.3708,9.3472,9.3708,215200.0
2012-09-17 10:45:00,11.9,11.91,11.9,11.91,96800.0,9.3629,9.3708,9.3629,9.3708,96800.0
2012-09-17 10:50:00,11.91,11.91,11.9,11.9,144400.0,9.3708,9.3708,9.3629,9.3629,144400.0
2012-09-17 10:55:00,11.9,11.91,11.9,11.9,73400.0,9.3629,9.3708,9.3629,9.3629,73400.0
2012-09-17 11:00:00,11.9,11.9,11.88,11.89,232400.0,9.3629,9.3629,9.3472,9.355,232400.0
2012-09-17 11:05:00,11.89,11.9,11.88,11.9,133000.0,9.355,9.3629,9.3472,9.3629,133000.0
2012-09-17 11:10:00,11.9,11.9,11.88,11.9,319800.0,9.3629,9.3629,9.3472,9.3629,319800.0
2012-09-17 11:15:00,11.9,11.9,11.88,11.89,202800.0,9.3629,9.3629,9.3472,9.355,202800.0
2012-09-17 11:20:00,11.89,11.9,11.88,11.88,253400.0,9.355,9.3629,9.3472,9.3472,253400.0
2012-09-17 11:25:00,11.88,11.88,11.87,11.87,310600.0,9.3472,9.3472,9.3393,9.3393,310600.0
2012-09-17 11:30:00,11.87,11.88,11.87,11.88,97800.0,9.3393,9.3472,9.3393,9.3472,97800.0
2012-09-17 11:35:00,11.88,11.88,11.88,11.88,84600.0,9.3472,9.3472,9.3472,9.3472,84600.0
2012-09-17 11:40:00,11.88,11.9,11.88,11.9,260800.0,9.3472,9.3629,9.3472,9.3629,260800.0
2012-09-17 11:45:00,11.9,11.9,11.88,11.88,161600.0,9.3629,9.3629,9.3472,9.3472,161600.0
2012-09-17 11:50:00,11.88,11.89,11.88,11.88,80600.0,9.3472,9.355,9.3472,9.3472,80600.0
2012-09-17 11:55:00,11.88,11.88,11.87,11.87,53200.0,9.3472,9.3472,9.3393,9.3393,53200.0
2012-09-17 12:00:00,11.87,11.87,11.87,11.87,58200.0,9.3393,9.3393,9.3393,9.3393,58200.0
2012-09-17 12:05:00,11.87,11.87,11.87,11.87,44200.0,9.3393,9.3393,9.3393,9.3393,44200.0
2012-09-17 12:10:00,11.87,11.87,11.86,11.86,103200.0,9.3393,9.3393,9.3314,9.3314,103200.0
2012-09-17 12:15:00,11.86,11.87,11.86,11.87,75400.0,9.3314,9.3393,9.3314,9.3393,75400.0
2012-09-17 12:20:00,11.87,11.87,11.87,11.87,31800.0,9.3393,9.3393,9.3393,9.3393,31800.0
2012-09-17 12:25:00,11.87,11.87,11.86,11.86,98600.0,9.3393,9.3393,9.3314,9.3314,98600.0
2012-09-17 12:30:00,11.86,11.86,11.85,11.85,120800.0,9.3314,9.3314,9.3236,9.3236,120800.0
2012-09-17 12:35:00,11.85,11.86,11.85,11.86,134800.0,9.3236,9.3314,9.3236,9.3314,134800.0
2012-09-17 12:40:00,11.86,11.87,11.86,11.87,66800.0,9.3314,9.3393,9.3314,9.3393,66800.0
2012-09-17 12:45:00,11.87,11.87,11.86,11.86,70000.0,9.3393,9.3393,9.3314,9.3314,70000.0
2012-09-17 12:50:00,11.86,11.86,11.85,11.85,61200.0,9.3314,9.3314,9.3236,9.3236,61200.0
2012-09-17 12:55:00,11.85,11.87,11.85,11.86,42600.0,9.3236,9.3393,9.3236,9.3314,42600.0
2012-09-17 13:00:00,11.86,11.87,11.86,11.86,117600.0,9.3314,9.3393,9.3314,9.3314,117600.0
2012-09-17 13:05:00,11.86,11.87,11.86,11.86,72200.0,9.3314,9.3393,9.3314,9.3314,72200.0
2012-09-17 13:10:00,11.87,11.88,11.86,11.88,107200.0,9.3393,9.3472,9.3314,9.3472,107200.0
2012-09-17 13:15:00,11.88,11.88,11.86,11.87,127800.0,9.3472,9.3472,9.3314,9.3393,127800.0
2012-09-17 13:20:00,11.87,11.88,11.86,11.88,108400.0,9.3393,9.3472,9.3314,9.3472,108400.0
2012-09-17 13:25:00,11.88,11.88,11.86,11.87,107800.0,9.3472,9.3472,9.3314,9.3393,107800.0
2012-09-17 13:30:00,11.87,11.87,11.86,11.87,87800.0,9.3393,9.3393,9.3314,9.3393,87800.0
2012-09-17 13:35:00,11.87,11.87,11.87,11.87,36200.0,9.3393,9.3393,9.3393,9.3393,36200.0
2012-09-17 13:40:00,11.87,11.87,11.86,11.87,166600.0,9.3393,9.3393,9.3314,9.3393,166600.0
2012-09-17 13:45:00,11.87,11.88,11.87,11.87,116000.0,9.3393,9.3472,9.3393,9.3393,116000.0
2012-09-17 13:50:00,11.87,11.88,11.87,11.87,94600.0,9.3393,9.3472,9.3393,9.3393,94600.0
2012-09-17 13:55:00,11.88,11.88,11.87,11.88,115600.0,9.3472,9.3472,9.3393,9.3472,115600.0
2012-09-17 14:00:00,11.88,11.9,11.88,11.89,89000.0,9.3472,9.3629,9.3472,9.355,89000.0
2012-09-17 14:05:00,11.9,11.9,11.88,11.9,173600.0,9.3629,9.3629,9.3472,9.3629,173600.0
2012-09-17 14:10:00,11.9,11.9,11.9,11.9,50600.0,9.3629,9.3629,9.3629,9.3629,50600.0
2012-09-17 14:15:00,11.9,11.92,11.9,11.92,80200.0,9.3629,9.3786,9.3629,9.3786,80200.0
2012-09-17 14:20:00,11.92,11.92,11.9,11.9,147800.0,9.3786,9.3786,9.3629,9.3629,147800.0
2012-09-17 14:25:00,11.9,11.92,11.9,11.91,105400.0,9.3629,9.3786,9.3629,9.3708,105400.0
2012-09-17 14:30:00,11.9,11.91,11.88,11.89,85200.0,9.3629,9.3708,9.3472,9.355,85200.0
2012-09-17 14:35:00,11.88,11.9,11.88,11.9,163000.0,9.3472,9.3629,9.3472,9.3629,163000.0
2012-09-17 14:40:00,11.9,11.9,11.88,11.88,136000.0,9.3629,9.3629,9.3472,9.3472,136000.0
2012-09-17 14:45:00,11.88,11.9,11.88,11.9,164200.0,9.3472,9.3629,9.3472,9.3629,164200.0
2012-09-17 14:50:00,11.9,11.9,11.89,11.89,102800.0,9.3629,9.3629,9.355,9.355,102800.0
2012-09-17 14:55:00,11.9,11.9,11.88,11.9,135600.0,9.3629,9.3629,9.3472,9.3629,135600.0
2012-09-17 15:00:00,11.9,11.9,11.89,11.89,86000.0,9.3629,9.3629,9.355,9.355,86000.0
2012-09-17 15:05:00,11.89,11.92,11.89,11.92,176000.0,9.355,9.3786,9.355,9.3786,176000.0
2012-09-17 15:10:00,11.92,11.92,11.9,11.92,178800.0,9.3786,9.3786,9.3629,9.3786,178800.0
2012-09-17 15:15:00,11.92,11.92,11.9,11.91,153400.0,9.3786,9.3786,9.3629,9.3708,153400.0
2012-09-17 15:20:00,11.9,11.92,11.9,11.91,156600.0,9.3629,9.3786,9.3629,9.3708,156600.0
2012-09-17 15:25:00,11.91,11.92,11.9,11.9,199000.0,9.3708,9.3786,9.3629,9.3629,199000.0
2012-09-17 15:30:00,11.91,11.91,11.88,11.89,262000.0,9.3708,9.3708,9.3472,9.355,262000.0
2012-09-17 15:35:00,11.88,11.91,11.88,11.9,242000.0,9.3472,9.3708,9.3472,9.3629,242000.0
2012-09-17 15:40:00,11.9,11.91,11.9,11.9,178400.0,9.3629,9.3708,9.3629,9.3629,178400.0
2012-09-17 15:45:00,11.91,11.93,11.9,11.9,365600.0,9.3708,9.3865,9.3629,9.3629,365600.0
2012-09-17 15:50:00,11.9,11.92,11.9,11.91,220600.0,9.3629,9.3786,9.3629,9.3708,220600.0
2012-09-17 15:55:00,11.92,11.92,11.9,11.91,514800.0,9.3786,9.3786,9.3629,9.3708,514800.0
2012-09-18 09:30:00,11.83,11.85,11.78,11.79,437000.0,9.3078,9.3236,9.2685,9.2764,437000.0
2012-09-18 09:35:00,11.79,11.79,11.72,11.72,278200.0,9.2764,9.2764,9.2213,9.2213,278200.0
2012-09-18 09:40:00,11.73,11.74,11.71,11.74,336000.0,9.2291,9.237,9.2134,9.237,336000.0
2012-09-18 09:45:00,11.75,11.8,11.74,11.8,197000.0,9.2449,9.2842,9.237,9.2842,197000.0
2012-09-18 09:50:00,11.8,11.83,11.8,11.82,222600.0,9.2842,9.3078,9.2842,9.3,222600.0
2012-09-18 09:55:00,11.82,11.86,11.82,11.86,225200.0,9.3,9.3314,9.3,9.3314,225200.0
2012-09-18 10:00:00,11.86,11.88,11.85,11.87,133200.0,9.3314,9.3472,9.3236,9.3393,133200.0
2012-09-18 10:05:00,11.87,11.88,11.85,11.85,190600.0,9.3393,9.3472,9.3236,9.3236,190600.0
2012-09-18 10:10:00,11.86,11.88,11.85,11.87,124600.0,9.3314,9.3472,9.3236,9.3393,124600.0
2012-09-18 10:15:00,11.87,11.88,11.86,11.87,100400.0,9.3393,9.3472,9.3314,9.3393,100400.0
2012-09-18 10:20:00,11.87,11.89,11.87,11.87,94000.0,9.3393,9.355,9.3393,9.3393,94000.0
2012-09-18 10:25:00,11.87,11.89,11.87,11.89,117400.0,9.3393,9.355,9.3393,9.355,117400.0
2012-09-18 10:30:00,11.89,11.89,11.88,11.88,94600.0,9.355,9.355,9.3472,9.3472,94600.0
2012-09-18 10:35:00,11.88,11.9,11.87,11.87,141800.0,9.3472,9.3629,9.3393,9.3393,141800.0
2012-09-18 10:40:00,11.87,11.88,11.87,11.87,105000.0,9.3393,9.3472,9.3393,9.3393,105000.0
2012-09-18 10:45:00,11.87,11.88,11.85,11.86,124400.0,9.3393,9.3472,9.3236,9.3314,124400.0
2012-09-18 10:50:00,11.86,11.87,11.85,11.86,108400.0,9.3314,9.3393,9.3236,9.3314,108400.0
2012-09-18 10:55:00,11.86,11.88,11.86,11.88,63200.0,9.3314,9.3472,9.3314,9.3472,63200.0
2012-09-18 11:00:00,11.88,11.9,11.88,11.88,125600.0,9.3472,9.3629,9.3472,9.3472,125600.0
2012-09-18 11:05:00,11.88,11.9,11.88,11.9,73000.0,9.3472,9.3629,9.3472,9.3629,73000.0
2012-09-18 11:10:00,11.9,11.9,11.89,11.9,104400.0,9.3629,9.3629,9.355,9.3629,104400.0
2012-09-18 11:15:00,11.9,11.92,11.9,11.92,104800.0,9.3629,9.3786,9.3629,9.3786,104800.0
2012-09-18 11:20:00,11.92,11.92,11.9,11.91,62200.0,9.3786,9.3786,9.3629,9.3708,62200.0
2012-09-18 11:25:00,11.91,11.91,11.88,11.88,140600.0,9.3708,9.3708,9.3472,9.3472,140600.0
2012-09-18 11:30:00,11.88,11.88,11.86,11.86,340000.0,9.3472,9.3472,9.3314,9.3314,340000.0
2012-09-18 11:35:00,11.86,11.88,11.86,11.87,73400.0,9.3314,9.3472,9.3314,9.3393,73400.0
2012-09-18 11:40:00,11.87,11.87,11.85,11.86,56800.0,9.3393,9.3393,9.3236,9.3314,56800.0
2012-09-18 11:45:00,11.86,11.86,11.84,11.85,88200.0,9.3314,9.3314,9.3157,9.3236,88200.0
2012-09-18 11:50:00,11.85,11.88,11.85,11.87,57600.0,9.3236,9.3472,9.3236,9.3393,57600.0
2012-09-18 11:55:00,11.87,11.9,11.87,11.9,197400.0,9.3393,9.3629,9.3393,9.3629,197400.0
2012-09-18 12:00:00,11.9,11.9,11.89,11.89,42000.0,9.3629,9.3629,9.355,9.355,42000.0
2012-09-18 12:05:00,11.88,11.9,11.88,11.9,53200.0,9.3472,9.3629,9.3472,9.3629,53200.0
2012-09-18 12:10:00,11.9,11.9,11.89,11.89,64800.0,9.3629,9.3629,9.355,9.355,64800.0
2012-09-18 12:15:00,11.89,11.9,11.88,11.88,78200.0,9.355,9.3629,9.3472,9.3472,78200.0
2012-09-18 12:20:00,11.88,11.89,11.88,11.88,43400.0,9.3472,9.355,9.3472,9.3472,43400.0
2012-09-18 12:25:00,11.88,11.88,11.86,11.87,125800.0,9.3472,9.3472,9.3314,9.3393,125800.0
2012-09-18 12:30:00,11.86,11.87,11.86,11.86,32000.0,9.3314,9.3393,9.3314,9.3314,32000.0
2012-09-18 12:35:00,11.86,11.87,11.85,11.86,153200.0,9.3314,9.3393,9.3236,9.3314,153200.0
2012-09-18 12:40:00,11.86,11.87,11.85,11.85,55200.0,9.3314,9.3393,9.3236,9.3236,55200.0
2012-09-18 12:45:00,11.85,11.85,11.84,11.84,89800.0,9.3236,9.3236,9.3157,9.3157,89800.0
2012-09-18 12:50:00,11.84,11.86,11.84,11.86,52000.0,9.3157,9.3314,9.3157,9.3314,52000.0
2012-09-18 12:55:00,11.86,11.86,11.85,11.85,64000.0,9.3314,9.3314,9.3236,9.3236,64000.0
2012-09-18 13:00:00,11.85,11.85,11.84,11.85,49200.0,9.3236,9.3236,9.3157,9.3236,49200.0
2012-09-18 13:05:00,11.85,11.85,11.83,11.84,40400.0,9.3236,9.3236,9.3078,9.3157,40400.0
2012-09-18 13:10:00,11.84,11.85,11.84,11.84,43800.0,9.3157,9.3236,9.3157,9.3157,43800.0
2012-09-18 13:15:00,11.84,11.85,11.84,11.85,48600.0,9.3157,9.3236,9.3157,9.3236,48600.0
2012-09-18 13:20:00,11.85,11.85,11.85,11.85,122600.0,9.3236,9.3236,9.3236,9.3236,122600.0
2012-09-18 13:25:00,11.85,11.85,11.84,11.84,98800.0,9.3236,9.3236,9.3157,9.3157,98800.0
2012-09-18 13:30:00,11.84,11.86,11.84,11.86,100400.0,9.3157,9.3314,9.3157,9.3314,100400.0
2012-09-18 13:35:00,11.86,11.86,11.85,11.86,27000.0,9.3314,9.3314,9.3236,9.3314,27000.0
2012-09-18 13:40:00,11.86,11.86,11.86,11.86,25000.0,9.3314,9.3314,9.3314,9.3314,25000.0
2012-09-18 13:45:00,11.86,11.86,11.85,11.86,69800.0,9.3314,9.3314,9.3236,9.3314,69800.0
2012-09-18 13:50:00,11.85,11.86,11.85,11.86,46400.0,9.3236,9.3314,9.3236,9.3314,46400.0
2012-09-18 13:55:00,11.85,11.86,11.85,11.85,52600.0,9.3236,9.3314,9.3236,9.3236,52600.0
2012-09-18 14:00:00,11.85,11.86,11.83,11.83,130800.0,9.3236,9.3314,9.3078,9.3078,130800.0
2012-09-18 14:05:00,11.83,11.84,11.83,11.84,56800.0,9.3078,9.3157,9.3078,9.3157,56800.0
2012-09-18 14:10:00,11.84,11.85,11.83,11.84,224400.0,9.3157,9.3236,9.3078,9.3157,224400.0
2012-09-18 14:15:00,11.84,11.85,11.84,11.84,99600.0,9.3157,9.3236,9.3157,9.3157,99600.0
2012-09-18 14:20:00,11.84,11.85,11.84,11.84,56000.0,9.3157,9.3236,9.3157,9.3157,56000.0
2012-09-18 14:25:00,11.85,11.85,11.84,11.85,49000.0,9.3236,9.3236,9.3157,9.3236,49000.0
2012-09-18 14:30:00,11.85,11.85,11.84,11.84,102600.0,9.3236,9.3236,9.3157,9.3157,102600.0
2012-09-18 14:35:00,11.84,11.84,11.83,11.83,134400.0,9.3157,9.3157,9.3078,9.3078,134400.0
2012-09-18 14:40:00,11.83,11.84,11.83,11.84,192200.0,9.3078,9.3157,9.3078,9.3157,192200.0
2012-09-18 14:45:00,11.83,11.84,11.83,11.84,83600.0,9.3078,9.3157,9.3078,9.3157,83600.0
2012-09-18 14:50:00,11.84,11.84,11.82,11.82,178000.0,9.3157,9.3157,9.3,9.3,178000.0
2012-09-18 14:55:00,11.83,11.83,11.82,11.82,48600.0,9.3078,9.3078,9.3,9.3,48600.0
2012-09-18 15:00:00,11.83,11.84,11.82,11.83,178000.0,9.3078,9.3157,9.3,9.3078,178000.0
2012-09-18 15:05:00,11.83,11.84,11.83,11.84,120200.0,9.3078,9.3157,9.3078,9.3157,120200.0
2012-09-18 15:10:00,11.84,11.85,11.84,11.84,117000.0,9.3157,9.3236,9.3157,9.3157,117000.0
2012-09-18 15:15:00,11.84,11.84,11.83,11.83,183200.0,9.3157,9.3157,9.3078,9.3078,183200.0
2012-09-18 15:20:00,11.83,11.84,11.83,11.84,95000.0,9.3078,9.3157,9.3078,9.3157,95000.0
2012-09-18 15:25:00,11.83,11.84,11.83,11.83,201600.0,9.3078,9.3157,9.3078,9.3078,201600.0
2012-09-18 15:30:00,11.83,11.84,11.82,11.84,280800.0,9.3078,9.3157,9.3,9.3157,280800.0
2012-09-18 15:35:00,11.84,11.84,11.81,11.81,332200.0,9.3157,9.3157,9.2921,9.2921,332200.0
2012-09-18 15:40:00,11.81,11.84,11.81,11.83,350400.0,9.2921,9.3157,9.2921,9.3078,350400.0
2012-09-18 15:45:00,11.83,11.83,11.82,11.83,391000.0,9.3078,9.3078,9.3,9.3078,391000.0
2012-09-18 15:50:00,11.83,11.83,11.81,11.81,386000.0,9.3078,9.3078,9.2921,9.2921,386000.0
2012-09-18 15:55:00,11.81,11.83,11.81,11.83,497800.0,9.2921,9.3078,9.2921,9.3078,497800.0
2012-09-19 09:30:00,11.87,11.93,11.85,11.93,259600.0,9.3393,9.3865,9.3236,9.3865,259600.0
2012-09-19 09:35:00,11.93,11.93,11.89,11.9,189000.0,9.3865,9.3865,9.355,9.3629,189000.0
2012-09-19 09:40:00,11.9,11.95,11.9,11.94,63400.0,9.3629,9.4022,9.3629,9.3944,63400.0
2012-09-19 09:45:00,11.94,11.95,11.93,11.94,136200.0,9.3944,9.4022,9.3865,9.3944,136200.0
2012-09-19 09:50:00,11.94,11.95,11.94,11.95,47400.0,9.3944,9.4022,9.3944,9.4022,47400.0
2012-09-19 09:55:00,11.95,11.97,11.94,11.97,279200.0,9.4022,9.418,9.3944,9.418,279200.0
2012-09-19 10:00:00,11.97,11.99,11.95,11.99,193600.0,9.418,9.4337,9.4022,9.4337,193600.0
2012-09-19 10:05:00,11.99,11.99,11.96,11.96,110800.0,9.4337,9.4337,9.4101,9.4101,110800.0
2012-09-19 10:10:00,11.96,11.97,11.95,11.97,122400.0,9.4101,9.418,9.4022,9.418,122400.0
2012-09-19 10:15:00,11.97,11.98,11.97,11.98,97000.0,9.418,9.4258,9.418,9.4258,97000.0
2012-09-19 10:20:00,11.98,11.99,11.97,11.97,102000.0,9.4258,9.4337,9.418,9.418,102000.0
2012-09-19 10:25:00,11.97,11.98,11.97,11.97,88400.0,9.418,9.4258,9.418,9.418,88400.0
2012-09-19 10:30:00,11.97,11.97,11.94,11.95,191000.0,9.418,9.418,9.3944,9.4022,191000.0
2012-09-19 10:35:00,11.94,11.96,11.94,11.95,111800.0,9.3944,9.4101,9.3944,9.4022,111800.0
2012-09-19 10:40:00,11.96,11.97,11.93,11.96,400800.0,9.4101,9.418,9.3865,9.4101,400800.0
2012-09-19 10:45:00,11.96,11.97,11.93,11.93,292800.0,9.4101,9.418,9.3865,9.3865,292800.0
2012-09-19 10:50:00,11.94,11.95,11.93,11.95,94800.0,9.3944,9.4022,9.3865,9.4022,94800.0
2012-09-19 10:55:00,11.95,11.97,11.95,11.96,165600.0,9.4022,9.418,9.4022,9.4101,165600.0
2012-09-19 11:00:00,11.96,11.96,11.92,11.93,120800.0,9.4101,9.4101,9.3786,9.3865,120800.0
2012-09-19 11:05:00,11.92,11.94,11.92,11.94,162000.0,9.3786,9.3944,9.3786,9.3944,162000.0
2012-09-19 11:10:00,11.94,11.96,11.93,11.96,121200.0,9.3944,9.4101,9.3865,9.4101,121200.0
2012-09-19 11:15:00,11.96,11.96,11.93,11.94,146000.0,9.4101,9.4101,9.3865,9.3944,146000.0
2012-09-19 11:20:00,11.94,11.94,11.93,11.94,82200.0,9.3944,9.3944,9.3865,9.3944,82200.0
2012-09-19 11:25:00,11.94,11.94,11.92,11.92,79600.0,9.3944,9.3944,9.3786,9.3786,79600.0
2012-09-19 11:30:00,11.92,11.92,11.91,11.91,75400.0,9.3786,9.3786,9.3708,9.3708,75400.0
2012-09-19 11:35:00,11.91,11.92,11.9,11.9,58800.0,9.3708,9.3786,9.3629,9.3629,58800.0
2012-09-19 11:40:00,11.9,11.92,11.9,11.92,68000.0,9.3629,9.3786,9.3629,9.3786,68000.0
2012-09-19 11:45:00,11.91,11.92,11.9,11.91,96000.0,9.3708,9.3786,9.3629,9.3708,96000.0
2012-09-19 11:50:00,11.91,11.93,11.91,11.92,209800.0,9.3708,9.3865,9.3708,9.3786,209800.0
2012-09-19 11:55:00,11.92,11.92,11.9,11.91,60000.0,9.3786,9.3786,9.3629,9.3708,60000.0
2012-09-19 12:00:00,11.9,11.91,11.88,11.88,105800.0,9.3629,9.3708,9.3472,9.3472,105800.0
2012-09-19 12:05:00,11.88,11.89,11.88,11.89,137800.0,9.3472,9.355,9.3472,9.355,137800.0
2012-09-19 12:10:00,11.89,11.9,11.88,11.9,119200.0,9.355,9.3629,9.3472,9.3629,119200.0
2012-09-19 12:15:00,11.9,11.9,11.9,11.9,48800.0,9.3629,9.3629,9.3629,9.3629,48800.0
2012-09-19 12:20:00,11.9,11.91,11.9,11.9,106200.0,9.3629,9.3708,9.3629,9.3629,106200.0
2012-09-19 12:25:00,11.9,11.92,11.9,11.92,107200.0,9.3629,9.3786,9.3629,9.3786,107200.0
2012-09-19 12:30:00,11.92,11.92,11.91,11.92,47200.0,9.3786,9.3786,9.3708,9.3786,47200.0
2012-09-19 12:35:00,11.92,11.93,11.9,11.92,104800.0,9.3786,9.3865,9.3629,9.3786,104800.0
2012-09-19 12:40:00,11.92,11.92,11.92,11.92,49800.0,9.3786,9.3786,9.3786,9.3786,49800.0
2012-09-19 12:45:00,11.92,11.92,11.91,11.92,75400.0,9.3786,9.3786,9.3708,9.3786,75400.0
2012-09-19 12:50:00,11.91,11.94,11.91,11.94,180800.0,9.3708,9.3944,9.3708,9.3944,180800.0
2012-09-19 12:55:00,11.94,11.94,11.93,11.94,97400.0,9.3944,9.3944,9.3865,9.3944,97400.0
2012-09-19 13:00:00,11.94,11.94,11.93,11.93,114800.0,9.3944,9.3944,9.3865,9.3865,114800.0
2012-09-19 13:05:00,11.94,11.94,11.93,11.94,178400.0,9.3944,9.3944,9.3865,9.3944,178400.0
2012-09-19 13:10:00,11.94,11.97,11.93,11.97,375200.0,9.3944,9.418,9.3865,9.418,375200.0
2012-09-19 13:15:00,11.97,11.97,11.97,11.97,115600.0,9.418,9.418,9.418,9.418,115600.0
2012-09-19 13:20:00,11.97,11.97,11.94,11.97,425800.0,9.418,9.418,9.3944,9.418,425800.0
2012-09-19 13:25:00,11.97,11.98,11.97,11.97,478600.0,9.418,9.4258,9.418,9.418,478600.0
2012-09-19 13:30:00,11.97,11.99,11.97,11.99,172000.0,9.418,9.4337,9.418,9.4337,172000.0
2012-09-19 13:35:00,11.98,11.99,11.97,11.99,226600.0,9.4258,9.4337,9.418,9.4337,226600.0
2012-09-19 13:40:00,11.99,11.99,11.97,11.97,171600.0,9.4337,9.4337,9.418,9.418,171600.0
2012-09-19 13:45:00,11.98,11.99,11.97,11.98,198800.0,9.4258,9.4337,9.418,9.4258,198800.0
2012-09-19 13:50:00,11.99,11.99,11.98,11.99,183000.0,9.4337,9.4337,9.4258,9.4337,183000.0
2012-09-19 13:55:00,11.99,11.99,11.99,11.99,111200.0,9.4337,9.4337,9.4337,9.4337,111200.0
2012-09-19 14:00:00,11.99,11.99,11.99,11.99,85600.0,9.4337,9.4337,9.4337,9.4337,85600.0
2012-09-19 14:05:00,11.99,11.99,11.99,11.99,109800.0,9.4337,9.4337,9.4337,9.4337,109800.0
2012-09-19 14:10:00,11.99,11.99,11.99,11.99,86200.0,9.4337,9.4337,9.4337,9.4337,86200.0
2012-09-19 14:15:00,11.99,11.99,11.98,11.99,315200.0,9.4337,9.4337,9.4258,9.4337,315200.0
2012-09-19 14:20:00,11.99,11.99,11.99,11.99,53400.0,9.4337,9.4337,9.4337,9.4337,53400.0
2012-09-19 14:25:00,11.99,12.02,11.99,11.99,390400.0,9.4337,9.4573,9.4337,9.4337,390400.0
2012-09-19 14:30:00,11.99,12.0,11.99,11.99,188200.0,9.4337,9.4416,9.4337,9.4337,188200.0
2012-09-19 14:35:00,11.99,12.0,11.99,12.0,53000.0,9.4337,9.4416,9.4337,9.4416,53000.0
2012-09-19 14:40:00,12.0,12.0,11.99,11.99,207600.0,9.4416,9.4416,9.4337,9.4337,207600.0
2012-09-19 14:45:00,11.99,12.0,11.99,12.0,73800.0,9.4337,9.4416,9.4337,9.4416,73800.0
2012-09-19 14:50:00,12.0,12.0,11.99,12.0,95400.0,9.4416,9.4416,9.4337,9.4416,95400.0
2012-09-19 14:55:00,11.99,12.01,11.99,12.01,117600.0,9.4337,9.4494,9.4337,9.4494,117600.0
2012-09-19 15:00:00,12.01,12.01,12.0,12.01,232200.0,9.4494,9.4494,9.4416,9.4494,232200.0
2012-09-19 15:05:00,12.01,12.02,12.0,12.02,330800.0,9.4494,9.4573,9.4416,9.4573,330800.0
2012-09-19 15:10:00,12.02,12.02,12.01,12.01,163400.0,9.4573,9.4573,9.4494,9.4494,163400.0
2012-09-19 15:15:00,12.01,12.01,12.0,12.01,171200.0,9.4494,9.4494,9.4416,9.4494,171200.0
2012-09-19 15:20:00,12.01,12.02,12.01,12.02,244800.0,9.4494,9.4573,9.4494,9.4573,244800.0
2012-09-19 15:25:00,12.02,12.02,12.01,12.01,152200.0,9.4573,9.4573,9.4494,9.4494,152200.0
2012-09-19 15:30:00,12.01,12.01,11.99,11.99,245800.0,9.4494,9.4494,9.4337,9.4337,245800.0
2012-09-19 15:35:00,12.0,12.0,11.99,12.0,142400.0,9.4416,9.4416,9.4337,9.4416,142400.0
2012-09-19 15:40:00,12.0,12.01,11.99,12.0,251000.0,9.4416,9.4494,9.4337,9.4416,251000.0
2012-09-19 15:45:00,12.01,12.01,12.0,12.01,280400.0,9.4494,9.4494,9.4416,9.4494,280400.0
2012-09-19 15:50:00,12.01,12.02,11.99,12.01,765400.0,9.4494,9.4573,9.4337,9.4494,765400.0
2012-09-19 15:55:00,12.01,12.02,11.99,12.0,793200.0,9.4494,9.4573,9.4337,9.4416,793200.0
2012-09-20 09:30:00,11.96,11.96,11.93,11.95,151600.0,9.4101,9.4101,9.3865,9.4022,151600.0
2012-09-20 09:35:00,11.95,11.99,11.95,11.97,301400.0,9.4022,9.4337,9.4022,9.418,301400.0
2012-09-20 09:40:00,11.97,11.99,11.97,11.98,266600.0,9.418,9.4337,9.418,9.4258,266600.0
2012-09-20 09:45:00,11.97,11.98,11.93,11.93,95200.0,9.418,9.4258,9.3865,9.3865,95200.0
2012-09-20 09:50:00,11.94,11.97,11.94,11.97,82400.0,9.3944,9.418,9.3944,9.418,82400.0
2012-09-20 09:55:00,11.97,11.97,11.95,11.95,159800.0,9.418,9.418,9.4022,9.4022,159800.0
2012-09-20 10:00:00,11.95,11.97,11.95,11.96,114200.0,9.4022,9.418,9.4022,9.4101,114200.0
2012-09-20 10:05:00,11.96,11.97,11.95,11.95,99800.0,9.4101,9.418,9.4022,9.4022,99800.0
2012-09-20 10:10:00,11.96,11.97,11.95,11.96,169800.0,9.4101,9.418,9.4022,9.4101,169800.0
2012-09-20 10:15:00,11.97,11.98,11.96,11.98,103800.0,9.418,9.4258,9.4101,9.4258,103800.0
2012-09-20 10:20:00,11.97,11.99,11.97,11.97,78000.0,9.418,9.4337,9.418,9.418,78000.0
2012-09-20 10:25:00,11.97,11.98,11.97,11.97,106400.0,9.418,9.4258,9.418,9.418,106400.0
2012-09-20 10:30:00,11.97,11.99,11.97,11.98,200200.0,9.418,9.4337,9.418,9.4258,200200.0
2012-09-20 10:35:00,11.98,11.99,11.97,11.99,352400.0,9.4258,9.4337,9.418,9.4337,352400.0
2012-09-20 10:40:00,11.99,11.99,11.97,11.99,110400.0,9.4337,9.4337,9.418,9.4337,110400.0
2012-09-20 10:45:00,11.99,11.99,11.97,11.99,196400.0,9.4337,9.4337,9.418,9.4337,196400.0
2012-09-20 10:50:00,11.99,12.0,11.98,11.99,137600.0,9.4337,9.4416,9.4258,9.4337,137600.0
2012-09-20 10:55:00,11.99,12.0,11.99,12.0,33800.0,9.4337,9.4416,9.4337,9.4416,33800.0
2012-09-20 11:00:00,11.99,12.01,11.99,11.99,196400.0,9.4337,9.4494,9.4337,9.4337,196400.0
2012-09-20 11:05:00,11.99,11.99,11.97,11.97,347600.0,9.4337,9.4337,9.418,9.418,347600.0
2012-09-20 11:10:00,11.98,11.98,11.97,11.97,56800.0,9.4258,9.4258,9.418,9.418,56800.0
2012-09-20 11:15:00,11.97,11.99,11.97,11.98,74600.0,9.418,9.4337,9.418,9.4258,74600.0
2012-09-20 11:20:00,11.98,11.99,11.97,11.99,112200.0,9.4258,9.4337,9.418,9.4337,112200.0
2012-09-20 11:25:00,11.99,11.99,11.97,11.97,95200.0,9.4337,9.4337,9.418,9.418,95200.0
2012-09-20 11:30:00,11.97,11.97,11.97,11.97,33400.0,9.418,9.418,9.418,9.418,33400.0
2012-09-20 11:35:00,11.97,11.99,11.97,11.98,94200.0,9.418,9.4337,9.418,9.4258,94200.0
2012-09-20 11:40:00,11.97,11.98,11.97,11.98,33600.0,9.418,9.4258,9.418,9.4258,33600.0
2012-09-20 11:45:00,11.97,11.98,11.97,11.97,155400.0,9.418,9.4258,9.418,9.418,155400.0
2012-09-20 11:50:00,11.97,11.97,11.96,11.97,116200.0,9.418,9.418,9.4101,9.418,116200.0
2012-09-20 11:55:00,11.97,11.97,11.97,11.97,37400.0,9.418,9.418,9.418,9.418,37400.0
2012-09-20 12:00:00,11.97,11.99,11.97,11.99,90000.0,9.418,9.4337,9.418,9.4337,90000.0
2012-09-20 12:05:00,11.99,11.99,11.98,11.99,37200.0,9.4337,9.4337,9.4258,9.4337,37200.0
2012-09-20 12:10:00,11.99,11.99,11.98,11.98,19600.0,9.4337,9.4337,9.4258,9.4258,19600.0
2012-09-20 12:15:00,11.99,11.99,11.98,11.99,30400.0,9.4337,9.4337,9.4258,9.4337,30400.0
2012-09-20 12:20:00,11.99,12.0,11.98,11.98,130200.0,9.4337,9.4416,9.4258,9.4258,130200.0
2012-09-20 12:25:00,11.98,11.99,11.98,11.99,28600.0,9.4258,9.4337,9.4258,9.4337,28600.0
2012-09-20 12:30:00,11.98,11.99,11.97,11.99,79600.0,9.4258,9.4337,9.418,9.4337,79600.0
2012-09-20 12:35:00,11.99,11.99,11.97,11.99,98800.0,9.4337,9.4337,9.418,9.4337,98800.0
2012-09-20 12:40:00,11.99,11.99,11.99,11.99,30600.0,9.4337,9.4337,9.4337,9.4337,30600.0
2012-09-20 12:45:00,11.99,11.99,11.97,11.97,69000.0,9.4337,9.4337,9.418,9.418,69000.0
2012-09-20 12:50:00,11.97,11.99,11.97,11.99,135000.0,9.418,9.4337,9.418,9.4337,135000.0
2012-09-20 12:55:00,11.99,11.99,11.98,11.98,183800.0,9.4337,9.4337,9.4258,9.4258,183800.0
2012-09-20 13:00:00,11.98,11.99,11.97,11.98,49400.0,9.4258,9.4337,9.418,9.4258,49400.0
2012-09-20 13:05:00,11.98,11.98,11.97,11.98,63600.0,9.4258,9.4258,9.418,9.4258,63600.0
2012-09-20 13:10:00,11.98,11.99,11.97,11.99,117800.0,9.4258,9.4337,9.418,9.4337,117800.0
2012-09-20 13:15:00,11.98,11.99,11.97,11.97,121600.0,9.4258,9.4337,9.418,9.418,121600.0
2012-09-20 13:20:00,11.97,11.99,11.97,11.99,100800.0,9.418,9.4337,9.418,9.4337,100800.0
2012-09-20 13:25:00,11.98,11.99,11.98,11.99,69200.0,9.4258,9.4337,9.4258,9.4337,69200.0
2012-09-20 13:30:00,11.99,11.99,11.99,11.99,29800.0,9.4337,9.4337,9.4337,9.4337,29800.0
2012-09-20 13:35:00,11.99,12.0,11.99,12.0,132000.0,9.4337,9.4416,9.4337,9.4416,132000.0
2012-09-20 13:40:00,12.0,12.01,11.99,11.99,108200.0,9.4416,9.4494,9.4337,9.4337,108200.0
2012-09-20 13:45:00,12.0,12.0,11.98,11.98,112000.0,9.4416,9.4416,9.4258,9.4258,112000.0
2012-09-20 13:50:00,11.98,11.99,11.97,11.98,112600.0,9.4258,9.4337,9.418,9.4258,112600.0
2012-09-20 13:55:00,11.97,11.98,11.97,11.97,76600.0,9.418,9.4258,9.418,9.418,76600.0
2012-09-20 14:00:00,11.97,11.97,11.97,11.97,70800.0,9.418,9.418,9.418,9.418,70800.0
2012-09-20 14:05:00,11.97,11.97,11.97,11.97,59200.0,9.418,9.418,9.418,9.418,59200.0
2012-09-20 14:10:00,11.97,11.97,11.96,11.97,86200.0,9.418,9.418,9.4101,9.418,86200.0
2012-09-20 14:15:00,11.97,11.97,11.96,11.97,82800.0,9.418,9.418,9.4101,9.418,82800.0
2012-09-20 14:20:00,11.96,11.97,11.96,11.97,32600.0,9.4101,9.418,9.4101,9.418,32600.0
2012-09-20 14:25:00,11.97,11.98,11.96,11.98,78400.0,9.418,9.4258,9.4101,9.4258,78400.0
2012-09-20 14:30:00,11.98,11.99,11.97,11.99,136400.0,9.4258,9.4337,9.418,9.4337,136400.0
2012-09-20 14:35:00,11.99,11.99,11.98,11.99,84600.0,9.4337,9.4337,9.4258,9.4337,84600.0
2012-09-20 14:40:00,11.98,11.99,11.98,11.99,58400.0,9.4258,9.4337,9.4258,9.4337,58400.0
2012-09-20 14:45:00,11.99,11.99,11.97,11.97,98000.0,9.4337,9.4337,9.418,9.418,98000.0
2012-09-20 14:50:00,11.97,11.97,11.95,11.96,203200.0,9.418,9.418,9.4022,9.4101,203200.0
2012-09-20 14:55:00,11.96,11.96,11.94,11.95,146400.0,9.4101,9.4101,9.3944,9.4022,146400.0
2012-09-20 15:00:00,11.94,11.96,11.94,11.95,83800.0,9.3944,9.4101,9.3944,9.4022,83800.0
2012-09-20 15:05:00,11.95,11.97,11.95,11.97,117200.0,9.4022,9.418,9.4022,9.418,117200.0
2012-09-20 15:10:00,11.97,11.97,11.96,11.96,94000.0,9.418,9.418,9.4101,9.4101,94000.0
2012-09-20 15:15:00,11.96,11.96,11.95,11.96,42000.0,9.4101,9.4101,9.4022,9.4101,42000.0
2012-09-20 15:20:00,11.96,11.97,11.95,11.96,128800.0,9.4101,9.418,9.4022,9.4101,128800.0
2012-09-20 15:25:00,11.96,11.97,11.96,11.97,90400.0,9.4101,9.418,9.4101,9.418,90400.0
2012-09-20 15:30:00,11.97,11.97,11.96,11.97,92200.0,9.418,9.418,9.4101,9.418,92200.0
2012-09-20 15:35:00,11.96,11.97,11.95,11.95,106000.0,9.4101,9.418,9.4022,9.4022,106000.0
2012-09-20 15:40:00,11.95,11.96,11.95,11.96,253000.0,9.4022,9.4101,9.4022,9.4101,253000.0
2012-09-20 15:45:00,11.96,11.96,11.95,11.95,184000.0,9.4101,9.4101,9.4022,9.4022,184000.0
2012-09-20 15:50:00,11.95,11.95,11.94,11.95,186800.0,9.4022,9.4022,9.3944,9.4022,186800.0
2012-09-20 15:55:00,11.95,11.96,11.94,11.95,653200.0,9.4022,9.4101,9.3944,9.4022,653200.0
2012-09-21 09:30:00,11.97,11.99,11.93,11.93,1193000.0,9.418,9.4337,9.3865,9.3865,1193000.0
2012-09-21 09:35:00,11.93,11.94,11.92,11.93,39600.0,9.3865,9.3944,9.3786,9.3865,39600.0
2012-09-21 09:40:00,11.94,11.98,11.9,11.94,578400.0,9.3944,9.4258,9.3629,9.3944,578400.0
2012-09-21 09:45:00,11.95,11.97,11.95,11.97,44800.0,9.4022,9.418,9.4022,9.418,44800.0
2012-09-21 09:50:00,11.97,11.97,11.95,11.96,58200.0,9.418,9.418,9.4022,9.4101,58200.0
2012-09-21 09:55:00,11.96,11.97,11.95,11.96,49400.0,9.4101,9.418,9.4022,9.4101,49400.0
2012-09-21 10:00:00,11.96,11.98,11.92,11.94,1006400.0,9.4101,9.4258,9.3786,9.3944,1006400.0
2012-09-21 10:05:00,11.94,11.97,11.94,11.94,224000.0,9.3944,9.418,9.3944,9.3944,224000.0
2012-09-21 10:10:00,11.94,11.95,11.93,11.93,256400.0,9.3944,9.4022,9.3865,9.3865,256400.0
2012-09-21 10:15:00,11.93,11.94,11.92,11.93,158400.0,9.3865,9.3944,9.3786,9.3865,158400.0
2012-09-21 10:20:00,11.92,11.93,11.9,11.92,61600.0,9.3786,9.3865,9.3629,9.3786,61600.0
2012-09-21 10:25:00,11.92,11.92,11.9,11.9,43000.0,9.3786,9.3786,9.3629,9.3629,43000.0
2012-09-21 10:30:00,11.91,11.92,11.9,11.9,119000.0,9.3708,9.3786,9.3629,9.3629,119000.0
2012-09-21 10:35:00,11.9,11.9,11.89,11.89,71400.0,9.3629,9.3629,9.355,9.355,71400.0
2012-09-21 10:40:00,11.9,11.92,11.9,11.92,125000.0,9.3629,9.3786,9.3629,9.3786,125000.0
2012-09-21 10:45:00,11.92,11.93,11.91,11.92,77800.0,9.3786,9.3865,9.3708,9.3786,77800.0
2012-09-21 10:50:00,11.93,11.93,11.89,11.91,978000.0,9.3865,9.3865,9.355,9.3708,978000.0
2012-09-21 10:55:00,11.91,11.92,11.87,11.87,499800.0,9.3708,9.3786,9.3393,9.3393,499800.0
2012-09-21 11:00:00,11.87,11.88,11.86,11.87,254000.0,9.3393,9.3472,9.3314,9.3393,254000.0
2012-09-21 11:05:00,11.87,11.88,11.87,11.87,49800.0,9.3393,9.3472,9.3393,9.3393,49800.0
2012-09-21 11:10:00,11.87,11.88,11.87,11.87,65400.0,9.3393,9.3472,9.3393,9.3393,65400.0
2012-09-21 11:15:00,11.86,11.88,11.86,11.87,42000.0,9.3314,9.3472,9.3314,9.3393,42000.0
2012-09-21 11:20:00,11.87,11.88,11.87,11.87,76600.0,9.3393,9.3472,9.3393,9.3393,76600.0
2012-09-21 11:25:00,11.87,11.89,11.87,11.88,55000.0,9.3393,9.355,9.3393,9.3472,55000.0
2012-09-21 11:30:00,11.88,11.89,11.88,11.88,85800.0,9.3472,9.355,9.3472,9.3472,85800.0
2012-09-21 11:35:00,11.88,11.9,11.88,11.89,71600.0,9.3472,9.3629,9.3472,9.355,71600.0
2012-09-21 11:40:00,11.89,11.89,11.88,11.89,58000.0,9.355,9.355,9.3472,9.355,58000.0
2012-09-21 11:45:00,11.89,11.9,11.89,11.9,47800.0,9.355,9.3629,9.355,9.3629,47800.0
2012-09-21 11:50:00,11.9,11.9,11.88,11.88,206800.0,9.3629,9.3629,9.3472,9.3472,206800.0
2012-09-21 11:55:00,11.88,11.88,11.88,11.88,54200.0,9.3472,9.3472,9.3472,9.3472,54200.0
2012-09-21 12:00:00,11.88,11.88,11.87,11.87,54400.0,9.3472,9.3472,9.3393,9.3393,54400.0
2012-09-21 12:05:00,11.87,11.88,11.86,11.86,61200.0,9.3393,9.3472,9.3314,9.3314,61200.0
2012-09-21 12:10:00,11.86,11.87,11.86,11.86,117000.0,9.3314,9.3393,9.3314,9.3314,117000.0
2012-09-21 12:15:00,11.86,11.87,11.86,11.87,104000.0,9.3314,9.3393,9.3314,9.3393,104000.0
2012-09-21 12:20:00,11.87,11.88,11.86,11.88,149600.0,9.3393,9.3472,9.3314,9.3472,149600.0
2012-09-21 12:25:00,11.87,11.88,11.86,11.87,52600.0,9.3393,9.3472,9.3314,9.3393,52600.0
2012-09-21 12:30:00,11.87,11.88,11.87,11.87,35600.0,9.3393,9.3472,9.3393,9.3393,35600.0
2012-09-21 12:35:00,11.87,11.88,11.87,11.87,37800.0,9.3393,9.3472,9.3393,9.3393,37800.0
2012-09-21 12:40:00,11.87,11.88,11.87,11.87,49000.0,9.3393,9.3472,9.3393,9.3393,49000.0
2012-09-21 12:45:00,11.87,11.88,11.87,11.88,53000.0,9.3393,9.3472,9.3393,9.3472,53000.0
2012-09-21 12:50:00,11.88,11.89,11.87,11.88,79600.0,9.3472,9.355,9.3393,9.3472,79600.0
2012-09-21 12:55:00,11.89,11.9,11.88,11.89,56800.0,9.355,9.3629,9.3472,9.355,56800.0
2012-09-21 13:00:00,11.9,11.9,11.89,11.9,18800.0,9.3629,9.3629,9.355,9.3629,18800.0
2012-09-21 13:05:00,11.89,11.9,11.88,11.88,39000.0,9.355,9.3629,9.3472,9.3472,39000.0
2012-09-21 13:10:00,11.88,11.89,11.88,11.88,28800.0,9.3472,9.355,9.3472,9.3472,28800.0
2012-09-21 13:15:00,11.88,11.89,11.88,11.88,34000.0,9.3472,9.355,9.3472,9.3472,34000.0
2012-09-21 13:20:00,11.89,11.89,11.88,11.89,36400.0,9.355,9.355,9.3472,9.355,36400.0
2012-09-21 13:25:00,11.88,11.9,11.88,11.89,29400.0,9.3472,9.3629,9.3472,9.355,29400.0
2012-09-21 13:30:00,11.89,11.9,11.88,11.89,37200.0,9.355,9.3629,9.3472,9.355,37200.0
2012-09-21 13:35:00,11.9,11.9,11.89,11.9,49600.0,9.3629,9.3629,9.355,9.3629,49600.0
2012-09-21 13:40:00,11.9,11.91,11.9,11.91,67200.0,9.3629,9.3708,9.3629,9.3708,67200.0
2012-09-21 13:45:00,11.91,11.92,11.9,11.9,116000.0,9.3708,9.3786,9.3629,9.3629,116000.0
2012-09-21 13:50:00,11.9,11.91,11.9,11.9,50600.0,9.3629,9.3708,9.3629,9.3629,50600.0
2012-09-21 13:55:00,11.9,11.92,11.89,11.92,118000.0,9.3629,9.3786,9.355,9.3786,118000.0
2012-09-21 14:00:00,11.92,11.92,11.9,11.91,73400.0,9.3786,9.3786,9.3629,9.3708,73400.0
2012-09-21 14:05:00,11.92,11.92,11.9,11.91,58200.0,9.3786,9.3786,9.3629,9.3708,58200.0
2012-09-21 14:10:00,11.91,11.91,11.9,11.9,76000.0,9.3708,9.3708,9.3629,9.3629,76000.0
2012-09-21 14:15:00,11.9,11.91,11.89,11.9,95000.0,9.3629,9.3708,9.355,9.3629,95000.0
2012-09-21 14:20:00,11.9,11.9,11.89,11.89,145000.0,9.3629,9.3629,9.355,9.355,145000.0
2012-09-21 14:25:00,11.9,11.91,11.89,11.9,114400.0,9.3629,9.3708,9.355,9.3629,114400.0
2012-09-21 14:30:00,11.9,11.9,11.9,11.9,33400.0,9.3629,9.3629,9.3629,9.3629,33400.0
2012-09-21 14:35:00,11.9,11.9,11.9,11.9,26200.0,9.3629,9.3629,9.3629,9.3629,26200.0
2012-09-21 14:40:00,11.9,11.9,11.9,11.9,37600.0,9.3629,9.3629,9.3629,9.3629,37600.0
2012-09-21 14:45:00,11.9,11.92,11.9,11.9,48400.0,9.3629,9.3786,9.3629,9.3629,48400.0
2012-09-21 14:50:00,11.9,11.91,11.9,11.91,37600.0,9.3629,9.3708,9.3629,9.3708,37600.0
2012-09-21 14:55:00,11.9,11.92,11.9,11.91,80800.0,9.3629,9.3786,9.3629,9.3708,80800.0
2012-09-21 15:00:00,11.91,11.91,11.88,11.9,220200.0,9.3708,9.3708,9.3472,9.3629,220200.0
2012-09-21 15:05:00,11.9,11.9,11.9,11.9,46400.0,9.3629,9.3629,9.3629,9.3629,46400.0
2012-09-21 15:10:00,11.9,11.9,11.9,11.9,52800.0,9.3629,9.3629,9.3629,9.3629,52800.0
2012-09-21 15:15:00,11.9,11.9,11.9,11.9,136800.0,9.3629,9.3629,9.3629,9.3629,136800.0
2012-09-21 15:20:00,11.9,11.9,11.89,11.9,120400.0,9.3629,9.3629,9.355,9.3629,120400.0
2012-09-21 15:25:00,11.9,11.9,11.86,11.87,493800.0,9.3629,9.3629,9.3314,9.3393,493800.0
2012-09-21 15:30:00,11.87,11.88,11.87,11.88,115200.0,9.3393,9.3472,9.3393,9.3472,115200.0
2012-09-21 15:35:00,11.88,11.88,11.87,11.87,223800.0,9.3472,9.3472,9.3393,9.3393,223800.0
2012-09-21 15:40:00,11.87,11.87,11.87,11.87,112600.0,9.3393,9.3393,9.3393,9.3393,112600.0
2012-09-21 15:45:00,11.87,11.88,11.86,11.86,428800.0,9.3393,9.3472,9.3314,9.3314,428800.0
2012-09-21 15:50:00,11.86,11.86,11.83,11.84,535000.0,9.3314,9.3314,9.3078,9.3157,535000.0
2012-09-21 15:55:00,11.83,11.85,11.83,11.85,638200.0,9.3078,9.3236,9.3078,9.3236,638200.0
2012-09-24 09:30:00,11.84,11.89,11.83,11.85,171800.0,9.3157,9.355,9.3078,9.3236,171800.0
2012-09-24 09:35:00,11.85,11.87,11.83,11.84,108600.0,9.3236,9.3393,9.3078,9.3157,108600.0
2012-09-24 09:40:00,11.84,11.87,11.84,11.86,136800.0,9.3157,9.3393,9.3157,9.3314,136800.0
2012-09-24 09:45:00,11.85,11.88,11.85,11.86,940600.0,9.3236,9.3472,9.3236,9.3314,940600.0
2012-09-24 09:50:00,11.86,11.9,11.86,11.87,125400.0,9.3314,9.3629,9.3314,9.3393,125400.0
2012-09-24 09:55:00,11.87,11.88,11.85,11.85,81800.0,9.3393,9.3472,9.3236,9.3236,81800.0
2012-09-24 10:00:00,11.85,11.86,11.85,11.85,73200.0,9.3236,9.3314,9.3236,9.3236,73200.0
2012-09-24 10:05:00,11.86,11.86,11.84,11.84,119400.0,9.3314,9.3314,9.3157,9.3157,119400.0
2012-09-24 10:10:00,11.85,11.87,11.84,11.86,265000.0,9.3236,9.3393,9.3157,9.3314,265000.0
2012-09-24 10:15:00,11.87,11.87,11.84,11.85,242600.0,9.3393,9.3393,9.3157,9.3236,242600.0
2012-09-24 10:20:00,11.85,11.86,11.85,11.85,57000.0,9.3236,9.3314,9.3236,9.3236,57000.0
2012-09-24 10:25:00,11.85,11.87,11.85,11.87,58800.0,9.3236,9.3393,9.3236,9.3393,58800.0
2012-09-24 10:30:00,11.87,11.87,11.85,11.85,80000.0,9.3393,9.3393,9.3236,9.3236,80000.0
2012-09-24 10:35:00,11.85,11.86,11.84,11.85,49800.0,9.3236,9.3314,9.3157,9.3236,49800.0
2012-09-24 10:40:00,11.85,11.86,11.84,11.86,52600.0,9.3236,9.3314,9.3157,9.3314,52600.0
2012-09-24 10:45:00,11.86,11.86,11.84,11.84,118000.0,9.3314,9.3314,9.3157,9.3157,118000.0
2012-09-24 10:50:00,11.84,11.86,11.84,11.85,43200.0,9.3157,9.3314,9.3157,9.3236,43200.0
2012-09-24 10:55:00,11.85,11.86,11.85,11.85,88400.0,9.3236,9.3314,9.3236,9.3236,88400.0
2012-09-24 11:00:00,11.85,11.87,11.84,11.87,370400.0,9.3236,9.3393,9.3157,9.3393,370400.0
2012-09-24 11:05:00,11.87,11.88,11.86,11.88,75200.0,9.3393,9.3472,9.3314,9.3472,75200.0
2012-09-24 11:10:00,11.87,11.88,11.86,11.87,157200.0,9.3393,9.3472,9.3314,9.3393,157200.0
2012-09-24 11:15:00,11.87,11.88,11.87,11.88,62000.0,9.3393,9.3472,9.3393,9.3472,62000.0
2012-09-24 11:20:00,11.88,11.9,11.88,11.89,98800.0,9.3472,9.3629,9.3472,9.355,98800.0
2012-09-24 11:25:00,11.89,11.89,11.86,11.86,192000.0,9.355,9.355,9.3314,9.3314,192000.0
2012-09-24 11:30:00,11.86,11.86,11.86,11.86,43800.0,9.3314,9.3314,9.3314,9.3314,43800.0
2012-09-24 11:35:00,11.86,11.87,11.85,11.86,141800.0,9.3314,9.3393,9.3236,9.3314,141800.0
2012-09-24 11:40:00,11.85,11.86,11.85,11.85,40600.0,9.3236,9.3314,9.3236,9.3236,40600.0
2012-09-24 11:45:00,11.85,11.86,11.85,11.86,59600.0,9.3236,9.3314,9.3236,9.3314,59600.0
2012-09-24 11:50:00,11.86,11.86,11.86,11.86,27000.0,9.3314,9.3314,9.3314,9.3314,27000.0
2012-09-24 11:55:00,11.86,11.86,11.86,11.86,30400.0,9.3314,9.3314,9.3314,9.3314,30400.0
2012-09-24 12:00:00,11.86,11.86,11.86,11.86,39600.0,9.3314,9.3314,9.3314,9.3314,39600.0
2012-09-24 12:05:00,11.86,11.86,11.85,11.85,77200.0,9.3314,9.3314,9.3236,9.3236,77200.0
2012-09-24 12:10:00,11.86,11.87,11.85,11.86,84800.0,9.3314,9.3393,9.3236,9.3314,84800.0
2012-09-24 12:15:00,11.86,11.86,11.85,11.85,50800.0,9.3314,9.3314,9.3236,9.3236,50800.0
2012-09-24 12:20:00,11.86,11.87,11.85,11.86,99600.0,9.3314,9.3393,9.3236,9.3314,99600.0
2012-09-24 12:25:00,11.86,11.86,11.86,11.86,19400.0,9.3314,9.3314,9.3314,9.3314,19400.0
2012-09-24 12:30:00,11.86,11.86,11.85,11.85,138400.0,9.3314,9.3314,9.3236,9.3236,138400.0
2012-09-24 12:35:00,11.86,11.86,11.85,11.85,65200.0,9.3314,9.3314,9.3236,9.3236,65200.0
2012-09-24 12:40:00,11.85,11.85,11.85,11.85,19800.0,9.3236,9.3236,9.3236,9.3236,19800.0
2012-09-24 12:45:00,11.85,11.85,11.85,11.85,42800.0,9.3236,9.3236,9.3236,9.3236,42800.0
2012-09-24 12:50:00,11.85,11.86,11.85,11.86,34200.0,9.3236,9.3314,9.3236,9.3314,34200.0
2012-09-24 12:55:00,11.85,11.86,11.85,11.85,103200.0,9.3236,9.3314,9.3236,9.3236,103200.0
2012-09-24 13:00:00,11.85,11.86,11.85,11.85,49800.0,9.3236,9.3314,9.3236,9.3236,49800.0
2012-09-24 13:05:00,11.85,11.86,11.85,11.85,54000.0,9.3236,9.3314,9.3236,9.3236,54000.0
2012-09-24 13:10:00,11.86,11.86,11.85,11.86,79200.0,9.3314,9.3314,9.3236,9.3314,79200.0
2012-09-24 13:15:00,11.86,11.86,11.86,11.86,28400.0,9.3314,9.3314,9.3314,9.3314,28400.0
2012-09-24 13:20:00,11.86,11.86,11.86,11.86,20400.0,9.3314,9.3314,9.3314,9.3314,20400.0
2012-09-24 13:25:00,11.86,11.86,11.85,11.85,93600.0,9.3314,9.3314,9.3236,9.3236,93600.0
2012-09-24 13:30:00,11.85,11.85,11.85,11.85,69600.0,9.3236,9.3236,9.3236,9.3236,69600.0
2012-09-24 13:35:00,11.85,11.85,11.85,11.85,41000.0,9.3236,9.3236,9.3236,9.3236,41000.0
2012-09-24 13:40:00,11.85,11.85,11.84,11.84,92600.0,9.3236,9.3236,9.3157,9.3157,92600.0
2012-09-24 13:45:00,11.85,11.85,11.84,11.85,62400.0,9.3236,9.3236,9.3157,9.3236,62400.0
2012-09-24 13:50:00,11.85,11.86,11.84,11.85,158200.0,9.3236,9.3314,9.3157,9.3236,158200.0
2012-09-24 13:55:00,11.85,11.86,11.85,11.85,11800.0,9.3236,9.3314,9.3236,9.3236,11800.0
2012-09-24 14:00:00,11.86,11.86,11.85,11.86,24800.0,9.3314,9.3314,9.3236,9.3314,24800.0
2012-09-24 14:05:00,11.85,11.86,11.85,11.86,43200.0,9.3236,9.3314,9.3236,9.3314,43200.0
2012-09-24 14:10:00,11.86,11.86,11.85,11.85,94000.0,9.3314,9.3314,9.3236,9.3236,94000.0
2012-09-24 14:15:00,11.86,11.86,11.85,11.85,30000.0,9.3314,9.3314,9.3236,9.3236,30000.0
2012-09-24 14:20:00,11.85,11.86,11.85,11.86,87000.0,9.3236,9.3314,9.3236,9.3314,87000.0
2012-09-24 14:25:00,11.86,11.87,11.86,11.86,115800.0,9.3314,9.3393,9.3314,9.3314,115800.0
2012-09-24 14:30:00,11.87,11.88,11.86,11.88,67400.0,9.3393,9.3472,9.3314,9.3472,67400.0
2012-09-24 14:35:00,11.87,11.88,11.86,11.87,106600.0,9.3393,9.3472,9.3314,9.3393,106600.0
2012-09-24 14:40:00,11.87,11.88,11.86,11.88,106200.0,9.3393,9.3472,9.3314,9.3472,106200.0
2012-09-24 14:45:00,11.88,11.88,11.87,11.88,60200.0,9.3472,9.3472,9.3393,9.3472,60200.0
2012-09-24 14:50:00,11.88,11.89,11.88,11.89,114800.0,9.3472,9.355,9.3472,9.355,114800.0
2012-09-24 14:55:00,11.89,11.9,11.88,11.88,130200.0,9.355,9.3629,9.3472,9.3472,130200.0
2012-09-24 15:00:00,11.88,11.88,11.86,11.87,130800.0,9.3472,9.3472,9.3314,9.3393,130800.0
2012-09-24 15:05:00,11.86,11.87,11.86,11.87,51600.0,9.3314,9.3393,9.3314,9.3393,51600.0
2012-09-24 15:10:00,11.87,11.87,11.86,11.87,120400.0,9.3393,9.3393,9.3314,9.3393,120400.0
2012-09-24 15:15:00,11.86,11.88,11.86,11.88,56800.0,9.3314,9.3472,9.3314,9.3472,56800.0
2012-09-24 15:20:00,11.87,11.87,11.87,11.87,85400.0,9.3393,9.3393,9.3393,9.3393,85400.0
2012-09-24 15:25:00,11.87,11.88,11.87,11.87,86400.0,9.3393,9.3472,9.3393,9.3393,86400.0
2012-09-24 15:30:00,11.87,11.88,11.86,11.86,135000.0,9.3393,9.3472,9.3314,9.3314,135000.0
2012-09-24 15:35:00,11.86,11.87,11.85,11.85,257000.0,9.3314,9.3393,9.3236,9.3236,257000.0
2012-09-24 15:40:00,11.85,11.87,11.85,11.86,193600.0,9.3236,9.3393,9.3236,9.3314,193600.0
2012-09-24 15:45:00,11.87,11.87,11.85,11.87,198000.0,9.3393,9.3393,9.3236,9.3393,198000.0
2012-09-24 15:50:00,11.87,11.87,11.86,11.86,251800.0,9.3393,9.3393,9.3314,9.3314,251800.0
2012-09-24 15:55:00,11.87,11.87,11.84,11.85,1023600.0,9.3393,9.3393,9.3157,9.3236,1023600.0
2012-09-25 09:30:00,11.88,11.97,11.86,11.96,246400.0,9.3472,9.418,9.3314,9.4101,246400.0
2012-09-25 09:35:00,11.96,11.97,11.9,11.91,150000.0,9.4101,9.418,9.3629,9.3708,150000.0
2012-09-25 09:40:00,11.91,11.93,11.9,11.92,54000.0,9.3708,9.3865,9.3629,9.3786,54000.0
2012-09-25 09:45:00,11.92,11.94,11.88,11.9,559600.0,9.3786,9.3944,9.3472,9.3629,559600.0
2012-09-25 09:50:00,11.9,11.92,11.9,11.9,52000.0,9.3629,9.3786,9.3629,9.3629,52000.0
2012-09-25 09:55:00,11.9,11.93,11.89,11.92,92000.0,9.3629,9.3865,9.355,9.3786,92000.0
2012-09-25 10:00:00,11.92,11.93,11.9,11.91,127000.0,9.3786,9.3865,9.3629,9.3708,127000.0
2012-09-25 10:05:00,11.92,11.93,11.9,11.9,240200.0,9.3786,9.3865,9.3629,9.3629,240200.0
2012-09-25 10:10:00,11.9,11.9,11.88,11.88,211200.0,9.3629,9.3629,9.3472,9.3472,211200.0
2012-09-25 10:15:00,11.89,11.9,11.88,11.9,113400.0,9.355,9.3629,9.3472,9.3629,113400.0
2012-09-25 10:20:00,11.9,11.91,11.9,11.9,54600.0,9.3629,9.3708,9.3629,9.3629,54600.0
2012-09-25 10:25:00,11.9,11.9,11.86,11.87,106600.0,9.3629,9.3629,9.3314,9.3393,106600.0
2012-09-25 10:30:00,11.87,11.88,11.86,11.86,128400.0,9.3393,9.3472,9.3314,9.3314,128400.0
2012-09-25 10:35:00,11.86,11.88,11.86,11.88,69600.0,9.3314,9.3472,9.3314,9.3472,69600.0
2012-09-25 10:40:00,11.88,11.88,11.86,11.87,78000.0,9.3472,9.3472,9.3314,9.3393,78000.0
2012-09-25 10:45:00,11.88,11.9,11.88,11.9,78000.0,9.3472,9.3629,9.3472,9.3629,78000.0
2012-09-25 10:50:00,11.9,11.91,11.9,11.9,92000.0,9.3629,9.3708,9.3629,9.3629,92000.0
2012-09-25 10:55:00,11.9,11.9,11.88,11.88,34000.0,9.3629,9.3629,9.3472,9.3472,34000.0
2012-09-25 11:00:00,11.89,11.9,11.89,11.89,138400.0,9.355,9.3629,9.355,9.355,138400.0
2012-09-25 11:05:00,11.9,11.9,11.88,11.89,53800.0,9.3629,9.3629,9.3472,9.355,53800.0
2012-09-25 11:10:00,11.89,11.9,11.89,11.89,33400.0,9.355,9.3629,9.355,9.355,33400.0
2012-09-25 11:15:00,11.89,11.9,11.87,11.88,139600.0,9.355,9.3629,9.3393,9.3472,139600.0
2012-09-25 11:20:00,11.88,11.88,11.87,11.88,99600.0,9.3472,9.3472,9.3393,9.3472,99600.0
2012-09-25 11:25:00,11.88,11.89,11.88,11.88,65400.0,9.3472,9.355,9.3472,9.3472,65400.0
2012-09-25 11:30:00,11.88,11.88,11.88,11.88,17000.0,9.3472,9.3472,9.3472,9.3472,17000.0
2012-09-25 11:35:00,11.88,11.88,11.87,11.87,53600.0,9.3472,9.3472,9.3393,9.3393,53600.0
2012-09-25 11:40:00,11.87,11.89,11.87,11.89,47200.0,9.3393,9.355,9.3393,9.355,47200.0
2012-09-25 11:45:00,11.89,11.9,11.89,11.9,33800.0,9.355,9.3629,9.355,9.3629,33800.0
2012-09-25 11:50:00,11.9,11.9,11.87,11.87,83600.0,9.3629,9.3629,9.3393,9.3393,83600.0
2012-09-25 11:55:00,11.87,11.87,11.85,11.85,67000.0,9.3393,9.3393,9.3236,9.3236,67000.0
2012-09-25 12:00:00,11.85,11.87,11.85,11.86,173200.0,9.3236,9.3393,9.3236,9.3314,173200.0
2012-09-25 12:05:00,11.86,11.87,11.85,11.87,90200.0,9.3314,9.3393,9.3236,9.3393,90200.0
2012-09-25 12:10:00,11.87,11.87,11.86,11.87,45600.0,9.3393,9.3393,9.3314,9.3393,45600.0
2012-09-25 12:15:00,11.87,11.87,11.85,11.85,52400.0,9.3393,9.3393,9.3236,9.3236,52400.0
2012-09-25 12:20:00,11.85,11.86,11.84,11.86,111400.0,9.3236,9.3314,9.3157,9.3314,111400.0
2012-09-25 12:25:00,11.86,11.87,11.86,11.86,26000.0,9.3314,9.3393,9.3314,9.3314,26000.0
2012-09-25 12:30:00,11.87,11.87,11.85,11.85,47000.0,9.3393,9.3393,9.3236,9.3236,47000.0
2012-09-25 12:35:00,11.85,11.85,11.84,11.84,85600.0,9.3236,9.3236,9.3157,9.3157,85600.0
2012-09-25 12:40:00,11.84,11.84,11.81,11.84,366400.0,9.3157,9.3157,9.2921,9.3157,366400.0
2012-09-25 12:45:00,11.84,11.85,11.84,11.84,267800.0,9.3157,9.3236,9.3157,9.3157,267800.0
2012-09-25 12:50:00,11.84,11.85,11.83,11.85,124600.0,9.3157,9.3236,9.3078,9.3236,124600.0
2012-09-25 12:55:00,11.85,11.86,11.84,11.85,147000.0,9.3236,9.3314,9.3157,9.3236,147000.0
2012-09-25 13:00:00,11.85,11.86,11.85,11.86,25000.0,9.3236,9.3314,9.3236,9.3314,25000.0
2012-09-25 13:05:00,11.85,11.86,11.85,11.85,17800.0,9.3236,9.3314,9.3236,9.3236,17800.0
2012-09-25 13:10:00,11.85,11.86,11.84,11.85,151000.0,9.3236,9.3314,9.3157,9.3236,151000.0
2012-09-25 13:15:00,11.84,11.86,11.84,11.84,76200.0,9.3157,9.3314,9.3157,9.3157,76200.0
2012-09-25 13:20:00,11.84,11.85,11.83,11.85,132800.0,9.3157,9.3236,9.3078,9.3236,132800.0
2012-09-25 13:25:00,11.85,11.86,11.85,11.86,66400.0,9.3236,9.3314,9.3236,9.3314,66400.0
2012-09-25 13:30:00,11.86,11.86,11.84,11.85,135200.0,9.3314,9.3314,9.3157,9.3236,135200.0
2012-09-25 13:35:00,11.86,11.86,11.85,11.85,56000.0,9.3314,9.3314,9.3236,9.3236,56000.0
2012-09-25 13:40:00,11.85,11.85,11.85,11.85,33000.0,9.3236,9.3236,9.3236,9.3236,33000.0
2012-09-25 13:45:00,11.85,11.85,11.84,11.85,68000.0,9.3236,9.3236,9.3157,9.3236,68000.0
2012-09-25 13:50:00,11.85,11.86,11.84,11.84,94000.0,9.3236,9.3314,9.3157,9.3157,94000.0
2012-09-25 13:55:00,11.85,11.86,11.85,11.86,122800.0,9.3236,9.3314,9.3236,9.3314,122800.0
2012-09-25 14:00:00,11.86,11.86,11.84,11.85,231000.0,9.3314,9.3314,9.3157,9.3236,231000.0
2012-09-25 14:05:00,11.86,11.86,11.85,11.86,175800.0,9.3314,9.3314,9.3236,9.3314,175800.0
2012-09-25 14:10:00,11.86,11.86,11.85,11.86,42600.0,9.3314,9.3314,9.3236,9.3314,42600.0
2012-09-25 14:15:00,11.86,11.86,11.83,11.84,108600.0,9.3314,9.3314,9.3078,9.3157,108600.0
2012-09-25 14:20:00,11.84,11.84,11.82,11.82,86600.0,9.3157,9.3157,9.3,9.3,86600.0
2012-09-25 14:25:00,11.82,11.84,11.81,11.84,139800.0,9.3,9.3157,9.2921,9.3157,139800.0
2012-09-25 14:30:00,11.83,11.85,11.83,11.85,78200.0,9.3078,9.3236,9.3078,9.3236,78200.0
2012-09-25 14:35:00,11.85,11.85,11.84,11.84,31400.0,9.3236,9.3236,9.3157,9.3157,31400.0
2012-09-25 14:40:00,11.85,11.85,11.84,11.85,123000.0,9.3236,9.3236,9.3157,9.3236,123000.0
2012-09-25 14:45:00,11.85,11.85,11.83,11.85,157800.0,9.3236,9.3236,9.3078,9.3236,157800.0
2012-09-25 14:50:00,11.85,11.85,11.83,11.84,132800.0,9.3236,9.3236,9.3078,9.3157,132800.0
2012-09-25 14:55:00,11.84,11.84,11.81,11.81,80800.0,9.3157,9.3157,9.2921,9.2921,80800.0
2012-09-25 15:00:00,11.81,11.82,11.81,11.82,125200.0,9.2921,9.3,9.2921,9.3,125200.0
2012-09-25 15:05:00,11.82,11.82,11.8,11.81,243400.0,9.3,9.3,9.2842,9.2921,243400.0
2012-09-25 15:10:00,11.81,11.81,11.78,11.8,250000.0,9.2921,9.2921,9.2685,9.2842,250000.0
2012-09-25 15:15:00,11.8,11.81,11.79,11.81,155600.0,9.2842,9.2921,9.2764,9.2921,155600.0
2012-09-25 15:20:00,11.81,11.82,11.8,11.81,146400.0,9.2921,9.3,9.2842,9.2921,146400.0
2012-09-25 15:25:00,11.82,11.82,11.8,11.81,195400.0,9.3,9.3,9.2842,9.2921,195400.0
2012-09-25 15:30:00,11.81,11.81,11.8,11.81,175000.0,9.2921,9.2921,9.2842,9.2921,175000.0
2012-09-25 15:35:00,11.81,11.81,11.78,11.78,290600.0,9.2921,9.2921,9.2685,9.2685,290600.0
2012-09-25 15:40:00,11.78,11.78,11.77,11.78,371200.0,9.2685,9.2685,9.2606,9.2685,371200.0
2012-09-25 15:45:00,11.77,11.77,11.75,11.76,348400.0,9.2606,9.2606,9.2449,9.2527,348400.0
2012-09-25 15:50:00,11.76,11.76,11.75,11.76,198200.0,9.2527,9.2527,9.2449,9.2527,198200.0
2012-09-25 15:55:00,11.76,11.76,11.74,11.74,856200.0,9.2527,9.2527,9.237,9.237,856200.0
2012-09-26 09:30:00,11.74,11.78,11.72,11.75,160600.0,9.237,9.2685,9.2213,9.2449,160600.0
2012-09-26 09:35:00,11.74,11.81,11.73,11.77,147200.0,9.237,9.2921,9.2291,9.2606,147200.0
2012-09-26 09:40:00,11.77,11.8,11.76,11.79,271800.0,9.2606,9.2842,9.2527,9.2764,271800.0
2012-09-26 09:45:00,11.79,11.8,11.76,11.76,457400.0,9.2764,9.2842,9.2527,9.2527,457400.0
2012-09-26 09:50:00,11.76,11.77,11.75,11.77,146800.0,9.2527,9.2606,9.2449,9.2606,146800.0
2012-09-26 09:55:00,11.77,11.77,11.76,11.77,62000.0,9.2606,9.2606,9.2527,9.2606,62000.0
2012-09-26 10:00:00,11.76,11.77,11.74,11.77,62200.0,9.2527,9.2606,9.237,9.2606,62200.0
2012-09-26 10:05:00,11.77,11.77,11.73,11.73,242000.0,9.2606,9.2606,9.2291,9.2291,242000.0
2012-09-26 10:10:00,11.73,11.74,11.72,11.72,146000.0,9.2291,9.237,9.2213,9.2213,146000.0
2012-09-26 10:15:00,11.72,11.73,11.71,11.73,109800.0,9.2213,9.2291,9.2134,9.2291,109800.0
2012-09-26 10:20:00,11.73,11.74,11.72,11.74,138400.0,9.2291,9.237,9.2213,9.237,138400.0
2012-09-26 10:25:00,11.74,11.74,11.71,11.72,94600.0,9.237,9.237,9.2134,9.2213,94600.0
2012-09-26 10:30:00,11.72,11.74,11.71,11.72,238000.0,9.2213,9.237,9.2134,9.2213,238000.0
2012-09-26 10:35:00,11.72,11.73,11.71,11.72,209000.0,9.2213,9.2291,9.2134,9.2213,209000.0
2012-09-26 10:40:00,11.72,11.73,11.71,11.73,116200.0,9.2213,9.2291,9.2134,9.2291,116200.0
2012-09-26 10:45:00,11.73,11.74,11.72,11.74,110200.0,9.2291,9.237,9.2213,9.237,110200.0
2012-09-26 10:50:00,11.74,11.74,11.72,11.73,49000.0,9.237,9.237,9.2213,9.2291,49000.0
2012-09-26 10:55:00,11.73,11.74,11.72,11.72,126400.0,9.2291,9.237,9.2213,9.2213,126400.0
2012-09-26 11:00:00,11.72,11.74,11.72,11.74,183000.0,9.2213,9.237,9.2213,9.237,183000.0
2012-09-26 11:05:00,11.74,11.76,11.74,11.76,94000.0,9.237,9.2527,9.237,9.2527,94000.0
2012-09-26 11:10:00,11.76,11.77,11.75,11.75,100400.0,9.2527,9.2606,9.2449,9.2449,100400.0
2012-09-26 11:15:00,11.75,11.77,11.75,11.76,100400.0,9.2449,9.2606,9.2449,9.2527,100400.0
2012-09-26 11:20:00,11.76,11.76,11.74,11.74,87600.0,9.2527,9.2527,9.237,9.237,87600.0
2012-09-26 11:25:00,11.74,11.75,11.74,11.75,33400.0,9.237,9.2449,9.237,9.2449,33400.0
2012-09-26 11:30:00,11.75,11.75,11.73,11.73,75800.0,9.2449,9.2449,9.2291,9.2291,75800.0
2012-09-26 11:35:00,11.73,11.75,11.73,11.75,73000.0,9.2291,9.2449,9.2291,9.2449,73000.0
2012-09-26 11:40:00,11.75,11.77,11.74,11.76,68800.0,9.2449,9.2606,9.237,9.2527,68800.0
2012-09-26 11:45:00,11.77,11.78,11.76,11.76,100000.0,9.2606,9.2685,9.2527,9.2527,100000.0
2012-09-26 11:50:00,11.77,11.77,11.74,11.75,73600.0,9.2606,9.2606,9.237,9.2449,73600.0
2012-09-26 11:55:00,11.74,11.75,11.74,11.74,47400.0,9.237,9.2449,9.237,9.237,47400.0
2012-09-26 12:00:00,11.74,11.74,11.74,11.74,43400.0,9.237,9.237,9.237,9.237,43400.0
2012-09-26 12:05:00,11.74,11.75,11.74,11.74,75200.0,9.237,9.2449,9.237,9.237,75200.0
2012-09-26 12:10:00,11.75,11.76,11.74,11.75,70200.0,9.2449,9.2527,9.237,9.2449,70200.0
2012-09-26 12:15:00,11.75,11.76,11.75,11.75,26800.0,9.2449,9.2527,9.2449,9.2449,26800.0
2012-09-26 12:20:00,11.76,11.77,11.74,11.77,326800.0,9.2527,9.2606,9.237,9.2606,326800.0
2012-09-26 12:25:00,11.77,11.78,11.77,11.77,48400.0,9.2606,9.2685,9.2606,9.2606,48400.0
2012-09-26 12:30:00,11.77,11.77,11.77,11.77,11600.0,9.2606,9.2606,9.2606,9.2606,11600.0
2012-09-26 12:35:00,11.77,11.77,11.75,11.75,96200.0,9.2606,9.2606,9.2449,9.2449,96200.0
2012-09-26 12:40:00,11.75,11.76,11.72,11.73,82200.0,9.2449,9.2527,9.2213,9.2291,82200.0
2012-09-26 12:45:00,11.73,11.74,11.73,11.73,16600.0,9.2291,9.237,9.2291,9.2291,16600.0
2012-09-26 12:50:00,11.74,11.74,11.73,11.74,75200.0,9.237,9.237,9.2291,9.237,75200.0
2012-09-26 12:55:00,11.74,11.78,11.74,11.78,101400.0,9.237,9.2685,9.237,9.2685,101400.0
2012-09-26 13:00:00,11.78,11.8,11.78,11.79,144400.0,9.2685,9.2842,9.2685,9.2764,144400.0
2012-09-26 13:05:00,11.79,11.8,11.78,11.78,109800.0,9.2764,9.2842,9.2685,9.2685,109800.0
2012-09-26 13:10:00,11.78,11.79,11.77,11.78,400000.0,9.2685,9.2764,9.2606,9.2685,400000.0
2012-09-26 13:15:00,11.78,11.81,11.78,11.81,382400.0,9.2685,9.2921,9.2685,9.2921,382400.0
2012-09-26 13:20:00,11.81,11.83,11.8,11.83,218600.0,9.2921,9.3078,9.2842,9.3078,218600.0
2012-09-26 13:25:00,11.81,11.82,11.81,11.81,77800.0,9.2921,9.3,9.2921,9.2921,77800.0
2012-09-26 13:30:00,11.82,11.83,11.81,11.81,105800.0,9.3,9.3078,9.2921,9.2921,105800.0
2012-09-26 13:35:00,11.82,11.82,11.81,11.81,114000.0,9.3,9.3,9.2921,9.2921,114000.0
2012-09-26 13:40:00,11.81,11.81,11.81,11.81,38800.0,9.2921,9.2921,9.2921,9.2921,38800.0
2012-09-26 13:45:00,11.81,11.81,11.78,11.79,152600.0,9.2921,9.2921,9.2685,9.2764,152600.0
2012-09-26 13:50:00,11.79,11.8,11.78,11.79,114400.0,9.2764,9.2842,9.2685,9.2764,114400.0
2012-09-26 13:55:00,11.78,11.78,11.77,11.77,62000.0,9.2685,9.2685,9.2606,9.2606,62000.0
2012-09-26 14:00:00,11.77,11.78,11.77,11.78,89400.0,9.2606,9.2685,9.2606,9.2685,89400.0
2012-09-26 14:05:00,11.78,11.79,11.78,11.79,63400.0,9.2685,9.2764,9.2685,9.2764,63400.0
2012-09-26 14:10:00,11.79,11.79,11.77,11.77,118400.0,9.2764,9.2764,9.2606,9.2606,118400.0
2012-09-26 14:15:00,11.77,11.77,11.77,11.77,26200.0,9.2606,9.2606,9.2606,9.2606,26200.0
2012-09-26 14:20:00,11.77,11.79,11.77,11.79,74400.0,9.2606,9.2764,9.2606,9.2764,74400.0
2012-09-26 14:25:00,11.79,11.79,11.77,11.77,167600.0,9.2764,9.2764,9.2606,9.2606,167600.0
2012-09-26 14:30:00,11.77,11.78,11.74,11.76,139400.0,9.2606,9.2685,9.237,9.2527,139400.0
2012-09-26 14:35:00,11.75,11.77,11.74,11.76,187400.0,9.2449,9.2606,9.237,9.2527,187400.0
2012-09-26 14:40:00,11.76,11.76,11.76,11.76,14000.0,9.2527,9.2527,9.2527,9.2527,14000.0
2012-09-26 14:45:00,11.76,11.76,11.75,11.75,81200.0,9.2527,9.2527,9.2449,9.2449,81200.0
2012-09-26 14:50:00,11.76,11.76,11.75,11.76,49400.0,9.2527,9.2527,9.2449,9.2527,49400.0
2012-09-26 14:55:00,11.75,11.76,11.73,11.73,146000.0,9.2449,9.2527,9.2291,9.2291,146000.0
2012-09-26 15:00:00,11.74,11.75,11.73,11.74,257600.0,9.237,9.2449,9.2291,9.237,257600.0
2012-09-26 15:05:00,11.74,11.74,11.73,11.73,77600.0,9.237,9.237,9.2291,9.2291,77600.0
2012-09-26 15:10:00,11.74,11.74,11.73,11.74,91000.0,9.237,9.237,9.2291,9.237,91000.0
2012-09-26 15:15:00,11.74,11.74,11.74,11.74,105400.0,9.237,9.237,9.237,9.237,105400.0
2012-09-26 15:20:00,11.74,11.74,11.73,11.73,117800.0,9.237,9.237,9.2291,9.2291,117800.0
2012-09-26 15:25:00,11.73,11.74,11.72,11.73,149400.0,9.2291,9.237,9.2213,9.2291,149400.0
2012-09-26 15:30:00,11.73,11.75,11.73,11.74,199200.0,9.2291,9.2449,9.2291,9.237,199200.0
2012-09-26 15:35:00,11.74,11.74,11.73,11.73,206600.0,9.237,9.237,9.2291,9.2291,206600.0
2012-09-26 15:40:00,11.73,11.74,11.72,11.74,293000.0,9.2291,9.237,9.2213,9.237,293000.0
2012-09-26 15:45:00,11.74,11.77,11.74,11.76,511200.0,9.237,9.2606,9.237,9.2527,511200.0
2012-09-26 15:50:00,11.76,11.76,11.74,11.74,214600.0,9.2527,9.2527,9.237,9.237,214600.0
2012-09-26 15:55:00,11.74,11.77,11.74,11.76,681800.0,9.237,9.2606,9.237,9.2527,681800.0
2012-09-27 09:30:00,11.8,11.8,11.75,11.77,109000.0,9.2842,9.2842,9.2449,9.2606,109000.0
2012-09-27 09:35:00,11.77,11.79,11.76,11.78,87800.0,9.2606,9.2764,9.2527,9.2685,87800.0
2012-09-27 09:40:00,11.78,11.79,11.77,11.79,36600.0,9.2685,9.2764,9.2606,9.2764,36600.0
2012-09-27 09:45:00,11.79,11.8,11.77,11.79,123600.0,9.2764,9.2842,9.2606,9.2764,123600.0
2012-09-27 09:50:00,11.79,11.8,11.77,11.79,207800.0,9.2764,9.2842,9.2606,9.2764,207800.0
2012-09-27 09:55:00,11.79,11.79,11.78,11.78,36600.0,9.2764,9.2764,9.2685,9.2685,36600.0
2012-09-27 10:00:00,11.78,11.79,11.78,11.79,52000.0,9.2685,9.2764,9.2685,9.2764,52000.0
2012-09-27 10:05:00,11.79,11.79,11.78,11.78,68200.0,9.2764,9.2764,9.2685,9.2685,68200.0
2012-09-27 10:10:00,11.78,11.79,11.77,11.78,45000.0,9.2685,9.2764,9.2606,9.2685,45000.0
2012-09-27 10:15:00,11.78,11.79,11.77,11.78,51600.0,9.2685,9.2764,9.2606,9.2685,51600.0
2012-09-27 10:20:00,11.78,11.78,11.76,11.76,70600.0,9.2685,9.2685,9.2527,9.2527,70600.0
2012-09-27 10:25:00,11.76,11.77,11.74,11.74,73400.0,9.2527,9.2606,9.237,9.237,73400.0
2012-09-27 10:30:00,11.75,11.75,11.73,11.74,109200.0,9.2449,9.2449,9.2291,9.237,109200.0
2012-09-27 10:35:00,11.74,11.75,11.74,11.74,53000.0,9.237,9.2449,9.237,9.237,53000.0
2012-09-27 10:40:00,11.74,11.76,11.74,11.74,58000.0,9.237,9.2527,9.237,9.237,58000.0
2012-09-27 10:45:00,11.75,11.77,11.75,11.76,105600.0,9.2449,9.2606,9.2449,9.2527,105600.0
2012-09-27 10:50:00,11.76,11.78,11.76,11.77,66800.0,9.2527,9.2685,9.2527,9.2606,66800.0
2012-09-27 10:55:00,11.77,11.78,11.77,11.77,37000.0,9.2606,9.2685,9.2606,9.2606,37000.0
2012-09-27 11:00:00,11.77,11.78,11.77,11.77,45200.0,9.2606,9.2685,9.2606,9.2606,45200.0
2012-09-27 11:05:00,11.77,11.77,11.76,11.77,29800.0,9.2606,9.2606,9.2527,9.2606,29800.0
2012-09-27 11:10:00,11.76,11.77,11.75,11.76,46800.0,9.2527,9.2606,9.2449,9.2527,46800.0
2012-09-27 11:15:00,11.76,11.77,11.76,11.76,36800.0,9.2527,9.2606,9.2527,9.2527,36800.0
2012-09-27 11:20:00,11.76,11.76,11.73,11.74,63000.0,9.2527,9.2527,9.2291,9.237,63000.0
2012-09-27 11:25:00,11.74,11.74,11.73,11.74,58600.0,9.237,9.237,9.2291,9.237,58600.0
2012-09-27 11:30:00,11.74,11.74,11.74,11.74,28200.0,9.237,9.237,9.237,9.237,28200.0
2012-09-27 11:35:00,11.74,11.74,11.72,11.73,51400.0,9.237,9.237,9.2213,9.2291,51400.0
2012-09-27 11:40:00,11.73,11.74,11.72,11.72,56400.0,9.2291,9.237,9.2213,9.2213,56400.0
2012-09-27 11:45:00,11.72,11.74,11.72,11.73,89000.0,9.2213,9.237,9.2213,9.2291,89000.0
2012-09-27 11:50:00,11.74,11.75,11.74,11.75,69400.0,9.237,9.2449,9.237,9.2449,69400.0
2012-09-27 11:55:00,11.74,11.79,11.74,11.78,116200.0,9.237,9.2764,9.237,9.2685,116200.0
2012-09-27 12:00:00,11.78,11.79,11.78,11.79,93800.0,9.2685,9.2764,9.2685,9.2764,93800.0
2012-09-27 12:05:00,11.79,11.81,11.79,11.79,77000.0,9.2764,9.2921,9.2764,9.2764,77000.0
2012-09-27 12:10:00,11.79,11.81,11.79,11.8,60000.0,9.2764,9.2921,9.2764,9.2842,60000.0
2012-09-27 12:15:00,11.8,11.8,11.79,11.8,55600.0,9.2842,9.2842,9.2764,9.2842,55600.0
2012-09-27 12:20:00,11.8,11.81,11.79,11.8,46000.0,9.2842,9.2921,9.2764,9.2842,46000.0
2012-09-27 12:25:00,11.8,11.82,11.8,11.81,69800.0,9.2842,9.3,9.2842,9.2921,69800.0
2012-09-27 12:30:00,11.81,11.81,11.8,11.81,29000.0,9.2921,9.2921,9.2842,9.2921,29000.0
2012-09-27 12:35:00,11.81,11.81,11.8,11.8,14800.0,9.2921,9.2921,9.2842,9.2842,14800.0
2012-09-27 12:40:00,11.8,11.8,11.79,11.8,51400.0,9.2842,9.2842,9.2764,9.2842,51400.0
2012-09-27 12:45:00,11.8,11.81,11.8,11.8,46000.0,9.2842,9.2921,9.2842,9.2842,46000.0
2012-09-27 12:50:00,11.8,11.8,11.8,11.8,22800.0,9.2842,9.2842,9.2842,9.2842,22800.0
2012-09-27 12:55:00,11.8,11.81,11.8,11.8,43200.0,9.2842,9.2921,9.2842,9.2842,43200.0
2012-09-27 13:00:00,11.8,11.8,11.79,11.79,42200.0,9.2842,9.2842,9.2764,9.2764,42200.0
2012-09-27 13:05:00,11.79,11.79,11.78,11.78,21200.0,9.2764,9.2764,9.2685,9.2685,21200.0
2012-09-27 13:10:00,11.78,11.8,11.78,11.79,52000.0,9.2685,9.2842,9.2685,9.2764,52000.0
2012-09-27 13:15:00,11.79,11.8,11.79,11.8,58400.0,9.2764,9.2842,9.2764,9.2842,58400.0
2012-09-27 13:20:00,11.8,11.81,11.79,11.81,46600.0,9.2842,9.2921,9.2764,9.2921,46600.0
2012-09-27 13:25:00,11.81,11.81,11.8,11.8,28800.0,9.2921,9.2921,9.2842,9.2842,28800.0
2012-09-27 13:30:00,11.81,11.81,11.8,11.81,14400.0,9.2921,9.2921,9.2842,9.2921,14400.0
2012-09-27 13:35:00,11.81,11.82,11.8,11.82,77200.0,9.2921,9.3,9.2842,9.3,77200.0
2012-09-27 13:40:00,11.82,11.83,11.81,11.82,68800.0,9.3,9.3078,9.2921,9.3,68800.0
2012-09-27 13:45:00,11.83,11.83,11.82,11.83,31400.0,9.3078,9.3078,9.3,9.3078,31400.0
2012-09-27 13:50:00,11.82,11.83,11.81,11.82,94800.0,9.3,9.3078,9.2921,9.3,94800.0
2012-09-27 13:55:00,11.82,11.83,11.81,11.82,33200.0,9.3,9.3078,9.2921,9.3,33200.0
2012-09-27 14:00:00,11.82,11.84,11.82,11.82,71400.0,9.3,9.3157,9.3,9.3,71400.0
2012-09-27 14:05:00,11.82,11.83,11.81,11.82,72600.0,9.3,9.3078,9.2921,9.3,72600.0
2012-09-27 14:10:00,11.82,11.82,11.81,11.81,30600.0,9.3,9.3,9.2921,9.2921,30600.0
2012-09-27 14:15:00,11.81,11.82,11.81,11.81,37400.0,9.2921,9.3,9.2921,9.2921,37400.0
2012-09-27 14:20:00,11.81,11.82,11.81,11.82,58200.0,9.2921,9.3,9.2921,9.3,58200.0
2012-09-27 14:25:00,11.81,11.82,11.81,11.81,55800.0,9.2921,9.3,9.2921,9.2921,55800.0
2012-09-27 14:30:00,11.81,11.83,11.81,11.82,53600.0,9.2921,9.3078,9.2921,9.3,53600.0
2012-09-27 14:35:00,11.82,11.83,11.81,11.82,43400.0,9.3,9.3078,9.2921,9.3,43400.0
2012-09-27 14:40:00,11.82,11.83,11.82,11.82,45400.0,9.3,9.3078,9.3,9.3,45400.0
2012-09-27 14:45:00,11.82,11.82,11.81,11.82,37800.0,9.3,9.3,9.2921,9.3,37800.0
2012-09-27 14:50:00,11.81,11.83,11.81,11.81,132800.0,9.2921,9.3078,9.2921,9.2921,132800.0
2012-09-27 14:55:00,11.81,11.83,11.81,11.83,42600.0,9.2921,9.3078,9.2921,9.3078,42600.0
2012-09-27 15:00:00,11.82,11.83,11.81,11.81,36000.0,9.3,9.3078,9.2921,9.2921,36000.0
2012-09-27 15:05:00,11.82,11.82,11.81,11.81,61400.0,9.3,9.3,9.2921,9.2921,61400.0
2012-09-27 15:10:00,11.81,11.82,11.81,11.81,136600.0,9.2921,9.3,9.2921,9.2921,136600.0
2012-09-27 15:15:00,11.81,11.81,11.8,11.8,106800.0,9.2921,9.2921,9.2842,9.2842,106800.0
2012-09-27 15:20:00,11.8,11.81,11.79,11.8,133600.0,9.2842,9.2921,9.2764,9.2842,133600.0
2012-09-27 15:25:00,11.79,11.8,11.79,11.8,94400.0,9.2764,9.2842,9.2764,9.2842,94400.0
2012-09-27 15:30:00,11.79,11.8,11.79,11.8,135400.0,9.2764,9.2842,9.2764,9.2842,135400.0
2012-09-27 15:35:00,11.8,11.81,11.79,11.79,161400.0,9.2842,9.2921,9.2764,9.2764,161400.0
2012-09-27 15:40:00,11.79,11.81,11.78,11.81,111400.0,9.2764,9.2921,9.2685,9.2921,111400.0
2012-09-27 15:45:00,11.8,11.81,11.79,11.8,163000.0,9.2842,9.2921,9.2764,9.2842,163000.0
2012-09-27 15:50:00,11.8,11.81,11.79,11.8,182200.0,9.2842,9.2921,9.2764,9.2842,182200.0
2012-09-27 15:55:00,11.79,11.8,11.79,11.8,303200.0,9.2764,9.2842,9.2764,9.2842,303200.0
2012-09-28 09:30:00,11.76,11.78,11.74,11.78,71200.0,9.2527,9.2685,9.237,9.2685,71200.0
2012-09-28 09:35:00,11.78,11.81,11.77,11.78,68800.0,9.2685,9.2921,9.2606,9.2685,68800.0
2012-09-28 09:40:00,11.78,11.78,11.74,11.74,43000.0,9.2685,9.2685,9.237,9.237,43000.0
2012-09-28 09:45:00,11.74,11.77,11.72,11.75,75600.0,9.237,9.2606,9.2213,9.2449,75600.0
2012-09-28 09:50:00,11.75,11.76,11.74,11.74,36800.0,9.2449,9.2527,9.237,9.237,36800.0
2012-09-28 09:55:00,11.75,11.76,11.74,11.74,53200.0,9.2449,9.2527,9.237,9.237,53200.0
2012-09-28 10:00:00,11.74,11.75,11.74,11.74,82400.0,9.237,9.2449,9.237,9.237,82400.0
2012-09-28 10:05:00,11.74,11.76,11.74,11.75,55000.0,9.237,9.2527,9.237,9.2449,55000.0
2012-09-28 10:10:00,11.75,11.77,11.74,11.77,34800.0,9.2449,9.2606,9.237,9.2606,34800.0
2012-09-28 10:15:00,11.77,11.78,11.72,11.77,678600.0,9.2606,9.2685,9.2213,9.2606,678600.0
2012-09-28 10:20:00,11.77,11.78,11.77,11.78,32400.0,9.2606,9.2685,9.2606,9.2685,32400.0
2012-09-28 10:25:00,11.78,11.79,11.77,11.79,70400.0,9.2685,9.2764,9.2606,9.2764,70400.0
2012-09-28 10:30:00,11.79,11.79,11.78,11.79,49200.0,9.2764,9.2764,9.2685,9.2764,49200.0
2012-09-28 10:35:00,11.78,11.79,11.78,11.79,63200.0,9.2685,9.2764,9.2685,9.2764,63200.0
2012-09-28 10:40:00,11.79,11.79,11.77,11.78,56800.0,9.2764,9.2764,9.2606,9.2685,56800.0
2012-09-28 10:45:00,11.77,11.78,11.77,11.78,103200.0,9.2606,9.2685,9.2606,9.2685,103200.0
2012-09-28 10:50:00,11.77,11.78,11.75,11.75,103600.0,9.2606,9.2685,9.2449,9.2449,103600.0
2012-09-28 10:55:00,11.75,11.77,11.75,11.77,59800.0,9.2449,9.2606,9.2449,9.2606,59800.0
2012-09-28 11:00:00,11.77,11.78,11.76,11.77,80200.0,9.2606,9.2685,9.2527,9.2606,80200.0
2012-09-28 11:05:00,11.77,11.78,11.76,11.76,61200.0,9.2606,9.2685,9.2527,9.2527,61200.0
2012-09-28 11:10:00,11.76,11.77,11.75,11.76,35200.0,9.2527,9.2606,9.2449,9.2527,35200.0
2012-09-28 11:15:00,11.76,11.77,11.75,11.76,49600.0,9.2527,9.2606,9.2449,9.2527,49600.0
2012-09-28 11:20:00,11.76,11.77,11.76,11.77,29000.0,9.2527,9.2606,9.2527,9.2606,29000.0
2012-09-28 11:25:00,11.76,11.77,11.75,11.75,51800.0,9.2527,9.2606,9.2449,9.2449,51800.0
2012-09-28 11:30:00,11.75,11.76,11.74,11.74,43000.0,9.2449,9.2527,9.237,9.237,43000.0
2012-09-28 11:35:00,11.74,11.76,11.74,11.76,25400.0,9.237,9.2527,9.237,9.2527,25400.0
2012-09-28 11:40:00,11.76,11.77,11.76,11.77,25000.0,9.2527,9.2606,9.2527,9.2606,25000.0
2012-09-28 11:45:00,11.76,11.77,11.76,11.77,34000.0,9.2527,9.2606,9.2527,9.2606,34000.0
2012-09-28 11:50:00,11.77,11.77,11.74,11.76,48800.0,9.2606,9.2606,9.237,9.2527,48800.0
2012-09-28 11:55:00,11.76,11.77,11.76,11.77,21400.0,9.2527,9.2606,9.2527,9.2606,21400.0
2012-09-28 12:00:00,11.77,11.78,11.77,11.78,75200.0,9.2606,9.2685,9.2606,9.2685,75200.0
2012-09-28 12:05:00,11.78,11.79,11.78,11.79,59800.0,9.2685,9.2764,9.2685,9.2764,59800.0
2012-09-28 12:10:00,11.79,11.8,11.78,11.78,117200.0,9.2764,9.2842,9.2685,9.2685,117200.0
2012-09-28 12:15:00,11.78,11.79,11.78,11.78,115600.0,9.2685,9.2764,9.2685,9.2685,115600.0
2012-09-28 12:20:00,11.78,11.78,11.77,11.77,68000.0,9.2685,9.2685,9.2606,9.2606,68000.0
2012-09-28 12:25:00,11.77,11.78,11.77,11.77,63000.0,9.2606,9.2685,9.2606,9.2606,63000.0
2012-09-28 12:30:00,11.78,11.8,11.78,11.79,104200.0,9.2685,9.2842,9.2685,9.2764,104200.0
2012-09-28 12:35:00,11.79,11.79,11.78,11.79,24400.0,9.2764,9.2764,9.2685,9.2764,24400.0
2012-09-28 12:40:00,11.79,11.79,11.78,11.78,34800.0,9.2764,9.2764,9.2685,9.2685,34800.0
2012-09-28 12:45:00,11.78,11.79,11.78,11.78,35200.0,9.2685,9.2764,9.2685,9.2685,35200.0
2012-09-28 12:50:00,11.78,11.79,11.78,11.78,12800.0,9.2685,9.2764,9.2685,9.2685,12800.0
2012-09-28 12:55:00,11.78,11.8,11.78,11.79,68800.0,9.2685,9.2842,9.2685,9.2764,68800.0
2012-09-28 13:00:00,11.79,11.79,11.78,11.79,35000.0,9.2764,9.2764,9.2685,9.2764,35000.0
2012-09-28 13:05:00,11.78,11.79,11.78,11.78,76200.0,9.2685,9.2764,9.2685,9.2685,76200.0
2012-09-28 13:10:00,11.78,11.79,11.77,11.77,105600.0,9.2685,9.2764,9.2606,9.2606,105600.0
2012-09-28 13:15:00,11.78,11.79,11.77,11.79,107600.0,9.2685,9.2764,9.2606,9.2764,107600.0
2012-09-28 13:20:00,11.79,11.8,11.79,11.79,35600.0,9.2764,9.2842,9.2764,9.2764,35600.0
2012-09-28 13:25:00,11.8,11.8,11.79,11.8,12800.0,9.2842,9.2842,9.2764,9.2842,12800.0
2012-09-28 13:30:00,11.8,11.8,11.79,11.8,30600.0,9.2842,9.2842,9.2764,9.2842,30600.0
2012-09-28 13:35:00,11.8,11.81,11.79,11.81,77000.0,9.2842,9.2921,9.2764,9.2921,77000.0
2012-09-28 13:40:00,11.81,11.81,11.8,11.8,39000.0,9.2921,9.2921,9.2842,9.2842,39000.0
2012-09-28 13:45:00,11.8,11.81,11.8,11.8,12400.0,9.2842,9.2921,9.2842,9.2842,12400.0
2012-09-28 13:50:00,11.8,11.8,11.8,11.8,65600.0,9.2842,9.2842,9.2842,9.2842,65600.0
2012-09-28 13:55:00,11.8,11.81,11.8,11.81,32400.0,9.2842,9.2921,9.2842,9.2921,32400.0
2012-09-28 14:00:00,11.8,11.81,11.8,11.8,51200.0,9.2842,9.2921,9.2842,9.2842,51200.0
2012-09-28 14:05:00,11.8,11.8,11.78,11.78,29800.0,9.2842,9.2842,9.2685,9.2685,29800.0
2012-09-28 14:10:00,11.79,11.79,11.78,11.78,18800.0,9.2764,9.2764,9.2685,9.2685,18800.0
2012-09-28 14:15:00,11.78,11.79,11.78,11.78,60200.0,9.2685,9.2764,9.2685,9.2685,60200.0
2012-09-28 14:20:00,11.78,11.79,11.78,11.78,65800.0,9.2685,9.2764,9.2685,9.2685,65800.0
2012-09-28 14:25:00,11.78,11.79,11.77,11.77,47600.0,9.2685,9.2764,9.2606,9.2606,47600.0
2012-09-28 14:30:00,11.78,11.79,11.77,11.78,92000.0,9.2685,9.2764,9.2606,9.2685,92000.0
2012-09-28 14:35:00,11.78,11.79,11.78,11.79,71600.0,9.2685,9.2764,9.2685,9.2764,71600.0
2012-09-28 14:40:00,11.79,11.79,11.78,11.79,29400.0,9.2764,9.2764,9.2685,9.2764,29400.0
2012-09-28 14:45:00,11.78,11.79,11.78,11.79,20000.0,9.2685,9.2764,9.2685,9.2764,20000.0
2012-09-28 14:50:00,11.78,11.8,11.78,11.8,151600.0,9.2685,9.2842,9.2685,9.2842,151600.0
2012-09-28 14:55:00,11.79,11.8,11.79,11.79,32400.0,9.2764,9.2842,9.2764,9.2764,32400.0
2012-09-28 15:00:00,11.79,11.79,11.79,11.79,50200.0,9.2764,9.2764,9.2764,9.2764,50200.0
2012-09-28 15:05:00,11.79,11.8,11.79,11.79,112600.0,9.2764,9.2842,9.2764,9.2764,112600.0
2012-09-28 15:10:00,11.8,11.8,11.79,11.79,28800.0,9.2842,9.2842,9.2764,9.2764,28800.0
2012-09-28 15:15:00,11.8,11.8,11.79,11.79,118600.0,9.2842,9.2842,9.2764,9.2764,118600.0
2012-09-28 15:20:00,11.79,11.8,11.79,11.79,87000.0,9.2764,9.2842,9.2764,9.2764,87000.0
2012-09-28 15:25:00,11.8,11.8,11.78,11.8,186600.0,9.2842,9.2842,9.2685,9.2842,186600.0
2012-09-28 15:30:00,11.79,11.8,11.78,11.79,190000.0,9.2764,9.2842,9.2685,9.2764,190000.0
2012-09-28 15:35:00,11.79,11.79,11.78,11.79,155200.0,9.2764,9.2764,9.2685,9.2764,155200.0
2012-09-28 15:40:00,11.78,11.79,11.78,11.79,325800.0,9.2685,9.2764,9.2685,9.2764,325800.0
2012-09-28 15:45:00,11.79,11.81,11.79,11.79,357000.0,9.2764,9.2921,9.2764,9.2764,357000.0
2012-09-28 15:50:00,11.79,11.81,11.78,11.78,316400.0,9.2764,9.2921,9.2685,9.2685,316400.0
2012-09-28 15:55:00,11.79,11.79,11.77,11.77,633600.0,9.2764,9.2764,9.2606,9.2606,633600.0
2012-10-01 09:30:00,11.76,11.83,11.74,11.83,172000.0,9.2527,9.3078,9.237,9.3078,172000.0
2012-10-01 09:35:00,11.81,11.83,11.8,11.83,142000.0,9.2921,9.3078,9.2842,9.3078,142000.0
2012-10-01 09:40:00,11.83,11.84,11.81,11.84,115600.0,9.3078,9.3157,9.2921,9.3157,115600.0
2012-10-01 09:45:00,11.84,11.86,11.82,11.85,297600.0,9.3157,9.3314,9.3,9.3236,297600.0
2012-10-01 09:50:00,11.85,11.87,11.81,11.87,716800.0,9.3236,9.3393,9.2921,9.3393,716800.0
2012-10-01 09:55:00,11.87,11.92,11.87,11.9,427800.0,9.3393,9.3786,9.3393,9.3629,427800.0
2012-10-01 10:00:00,11.91,11.95,11.9,11.92,314400.0,9.3708,9.4022,9.3629,9.3786,314400.0
2012-10-01 10:05:00,11.92,11.97,11.91,11.95,928200.0,9.3786,9.418,9.3708,9.4022,928200.0
2012-10-01 10:10:00,11.95,11.95,11.95,11.95,32800.0,9.4022,9.4022,9.4022,9.4022,32800.0
2012-10-01 10:15:00,11.95,11.95,11.95,11.95,57000.0,9.4022,9.4022,9.4022,9.4022,57000.0
2012-10-01 10:20:00,11.95,11.97,11.95,11.96,170400.0,9.4022,9.418,9.4022,9.4101,170400.0
2012-10-01 10:25:00,11.96,11.97,11.95,11.96,63000.0,9.4101,9.418,9.4022,9.4101,63000.0
2012-10-01 10:30:00,11.96,11.96,11.94,11.95,128600.0,9.4101,9.4101,9.3944,9.4022,128600.0
2012-10-01 10:35:00,11.95,11.95,11.94,11.94,62800.0,9.4022,9.4022,9.3944,9.3944,62800.0
2012-10-01 10:40:00,11.95,11.95,11.91,11.93,112200.0,9.4022,9.4022,9.3708,9.3865,112200.0
2012-10-01 10:45:00,11.93,11.93,11.9,11.92,171600.0,9.3865,9.3865,9.3629,9.3786,171600.0
2012-10-01 10:50:00,11.92,11.94,11.91,11.93,376600.0,9.3786,9.3944,9.3708,9.3865,376600.0
2012-10-01 10:55:00,11.93,11.95,11.92,11.93,155000.0,9.3865,9.4022,9.3786,9.3865,155000.0
2012-10-01 11:00:00,11.93,11.94,11.93,11.94,48600.0,9.3865,9.3944,9.3865,9.3944,48600.0
2012-10-01 11:05:00,11.94,11.94,11.93,11.94,116200.0,9.3944,9.3944,9.3865,9.3944,116200.0
2012-10-01 11:10:00,11.94,11.95,11.94,11.95,105400.0,9.3944,9.4022,9.3944,9.4022,105400.0
2012-10-01 11:15:00,11.95,11.95,11.94,11.95,41600.0,9.4022,9.4022,9.3944,9.4022,41600.0
2012-10-01 11:20:00,11.95,11.95,11.92,11.93,93400.0,9.4022,9.4022,9.3786,9.3865,93400.0
2012-10-01 11:25:00,11.93,11.95,11.93,11.95,260800.0,9.3865,9.4022,9.3865,9.4022,260800.0
2012-10-01 11:30:00,11.95,11.96,11.94,11.95,305600.0,9.4022,9.4101,9.3944,9.4022,305600.0
2012-10-01 11:35:00,11.95,11.96,11.95,11.96,29000.0,9.4022,9.4101,9.4022,9.4101,29000.0
2012-10-01 11:40:00,11.96,11.96,11.95,11.95,49200.0,9.4101,9.4101,9.4022,9.4022,49200.0
2012-10-01 11:45:00,11.95,11.96,11.93,11.93,77400.0,9.4022,9.4101,9.3865,9.3865,77400.0
2012-10-01 11:50:00,11.93,11.93,11.92,11.92,53200.0,9.3865,9.3865,9.3786,9.3786,53200.0
2012-10-01 11:55:00,11.92,11.92,11.9,11.9,118000.0,9.3786,9.3786,9.3629,9.3629,118000.0
2012-10-01 12:00:00,11.9,11.91,11.9,11.9,24600.0,9.3629,9.3708,9.3629,9.3629,24600.0
2012-10-01 12:05:00,11.91,11.92,11.89,11.89,120200.0,9.3708,9.3786,9.355,9.355,120200.0
2012-10-01 12:10:00,11.89,11.9,11.88,11.88,113200.0,9.355,9.3629,9.3472,9.3472,113200.0
2012-10-01 12:15:00,11.88,11.9,11.88,11.9,38400.0,9.3472,9.3629,9.3472,9.3629,38400.0
2012-10-01 12:20:00,11.89,11.9,11.88,11.88,84600.0,9.355,9.3629,9.3472,9.3472,84600.0
2012-10-01 12:25:00,11.88,11.88,11.88,11.88,34400.0,9.3472,9.3472,9.3472,9.3472,34400.0
2012-10-01 12:30:00,11.88,11.9,11.88,11.88,124600.0,9.3472,9.3629,9.3472,9.3472,124600.0
2012-10-01 12:35:00,11.88,11.9,11.88,11.9,59800.0,9.3472,9.3629,9.3472,9.3629,59800.0
2012-10-01 12:40:00,11.9,11.92,11.9,11.92,67400.0,9.3629,9.3786,9.3629,9.3786,67400.0
2012-10-01 12:45:00,11.92,11.92,11.9,11.9,71800.0,9.3786,9.3786,9.3629,9.3629,71800.0
2012-10-01 12:50:00,11.89,11.9,11.88,11.89,77000.0,9.355,9.3629,9.3472,9.355,77000.0
2012-10-01 12:55:00,11.89,11.9,11.89,11.9,36800.0,9.355,9.3629,9.355,9.3629,36800.0
2012-10-01 13:00:00,11.9,11.9,11.88,11.9,52400.0,9.3629,9.3629,9.3472,9.3629,52400.0
2012-10-01 13:05:00,11.89,11.9,11.88,11.88,70600.0,9.355,9.3629,9.3472,9.3472,70600.0
2012-10-01 13:10:00,11.88,11.89,11.87,11.88,143800.0,9.3472,9.355,9.3393,9.3472,143800.0
2012-10-01 13:15:00,11.88,11.88,11.86,11.88,69000.0,9.3472,9.3472,9.3314,9.3472,69000.0
2012-10-01 13:20:00,11.88,11.88,11.88,11.88,23000.0,9.3472,9.3472,9.3472,9.3472,23000.0
2012-10-01 13:25:00,11.88,11.9,11.88,11.89,103000.0,9.3472,9.3629,9.3472,9.355,103000.0
2012-10-01 13:30:00,11.9,11.9,11.88,11.88,111400.0,9.3629,9.3629,9.3472,9.3472,111400.0
2012-10-01 13:35:00,11.88,11.89,11.87,11.88,73800.0,9.3472,9.355,9.3393,9.3472,73800.0
2012-10-01 13:40:00,11.88,11.88,11.87,11.88,51000.0,9.3472,9.3472,9.3393,9.3472,51000.0
2012-10-01 13:45:00,11.88,11.9,11.88,11.9,89600.0,9.3472,9.3629,9.3472,9.3629,89600.0
2012-10-01 13:50:00,11.9,11.91,11.9,11.91,36800.0,9.3629,9.3708,9.3629,9.3708,36800.0
2012-10-01 13:55:00,11.91,11.91,11.9,11.9,78200.0,9.3708,9.3708,9.3629,9.3629,78200.0
2012-10-01 14:00:00,11.9,11.92,11.9,11.92,61800.0,9.3629,9.3786,9.3629,9.3786,61800.0
2012-10-01 14:05:00,11.92,11.92,11.9,11.9,74600.0,9.3786,9.3786,9.3629,9.3629,74600.0
2012-10-01 14:10:00,11.9,11.92,11.9,11.91,66800.0,9.3629,9.3786,9.3629,9.3708,66800.0
2012-10-01 14:15:00,11.92,11.92,11.89,11.89,61200.0,9.3786,9.3786,9.355,9.355,61200.0
2012-10-01 14:20:00,11.89,11.92,11.88,11.9,657400.0,9.355,9.3786,9.3472,9.3629,657400.0
2012-10-01 14:25:00,11.9,11.91,11.9,11.91,123200.0,9.3629,9.3708,9.3629,9.3708,123200.0
2012-10-01 14:30:00,11.91,11.92,11.9,11.9,53800.0,9.3708,9.3786,9.3629,9.3629,53800.0
2012-10-01 14:35:00,11.9,11.93,11.9,11.92,75800.0,9.3629,9.3865,9.3629,9.3786,75800.0
2012-10-01 14:40:00,11.92,11.92,11.92,11.92,52400.0,9.3786,9.3786,9.3786,9.3786,52400.0
2012-10-01 14:45:00,11.92,11.92,11.9,11.92,90800.0,9.3786,9.3786,9.3629,9.3786,90800.0
2012-10-01 14:50:00,11.92,11.92,11.91,11.91,34800.0,9.3786,9.3786,9.3708,9.3708,34800.0
2012-10-01 14:55:00,11.91,11.92,11.91,11.92,54400.0,9.3708,9.3786,9.3708,9.3786,54400.0
2012-10-01 15:00:00,11.92,11.92,11.9,11.9,91200.0,9.3786,9.3786,9.3629,9.3629,91200.0
2012-10-01 15:05:00,11.9,11.9,11.9,11.9,62600.0,9.3629,9.3629,9.3629,9.3629,62600.0
2012-10-01 15:10:00,11.9,11.9,11.89,11.89,168600.0,9.3629,9.3629,9.355,9.355,168600.0
2012-10-01 15:15:00,11.9,11.9,11.89,11.9,161800.0,9.3629,9.3629,9.355,9.3629,161800.0
2012-10-01 15:20:00,11.9,11.9,11.87,11.87,201400.0,9.3629,9.3629,9.3393,9.3393,201400.0
2012-10-01 15:25:00,11.87,11.88,11.86,11.88,165000.0,9.3393,9.3472,9.3314,9.3472,165000.0
2012-10-01 15:30:00,11.88,11.88,11.88,11.88,95800.0,9.3472,9.3472,9.3472,9.3472,95800.0
2012-10-01 15:35:00,11.88,11.9,11.88,11.9,162200.0,9.3472,9.3629,9.3472,9.3629,162200.0
2012-10-01 15:40:00,11.89,11.9,11.88,11.89,277200.0,9.355,9.3629,9.3472,9.355,277200.0
2012-10-01 15:45:00,11.89,11.9,11.88,11.89,229800.0,9.355,9.3629,9.3472,9.355,229800.0
2012-10-01 15:50:00,11.88,11.89,11.88,11.88,257400.0,9.3472,9.355,9.3472,9.3472,257400.0
2012-10-01 15:55:00,11.88,11.9,11.88,11.9,435400.0,9.3472,9.3629,9.3472,9.3629,435400.0
2012-10-02 09:30:00,11.88,11.88,11.86,11.88,109400.0,9.3472,9.3472,9.3314,9.3472,109400.0
2012-10-02 09:35:00,11.88,11.91,11.86,11.86,125800.0,9.3472,9.3708,9.3314,9.3314,125800.0
2012-10-02 09:40:00,11.86,11.87,11.85,11.86,75200.0,9.3314,9.3393,9.3236,9.3314,75200.0
2012-10-02 09:45:00,11.87,11.88,11.85,11.86,99800.0,9.3393,9.3472,9.3236,9.3314,99800.0
2012-10-02 09:50:00,11.86,11.87,11.84,11.87,78600.0,9.3314,9.3393,9.3157,9.3393,78600.0
2012-10-02 09:55:00,11.86,11.87,11.84,11.85,154800.0,9.3314,9.3393,9.3157,9.3236,154800.0
2012-10-02 10:00:00,11.85,11.86,11.82,11.83,57400.0,9.3236,9.3314,9.3,9.3078,57400.0
2012-10-02 10:05:00,11.83,11.85,11.82,11.85,145200.0,9.3078,9.3236,9.3,9.3236,145200.0
2012-10-02 10:10:00,11.85,11.85,11.84,11.84,34800.0,9.3236,9.3236,9.3157,9.3157,34800.0
2012-10-02 10:15:00,11.84,11.85,11.84,11.84,51400.0,9.3157,9.3236,9.3157,9.3157,51400.0
2012-10-02 10:20:00,11.84,11.86,11.84,11.86,84800.0,9.3157,9.3314,9.3157,9.3314,84800.0
2012-10-02 10:25:00,11.86,11.88,11.86,11.87,129800.0,9.3314,9.3472,9.3314,9.3393,129800.0
2012-10-02 10:30:00,11.88,11.89,11.87,11.88,126200.0,9.3472,9.355,9.3393,9.3472,126200.0
2012-10-02 10:35:00,11.88,11.9,11.87,11.87,119400.0,9.3472,9.3629,9.3393,9.3393,119400.0
2012-10-02 10:40:00,11.88,11.88,11.85,11.85,97400.0,9.3472,9.3472,9.3236,9.3236,97400.0
2012-10-02 10:45:00,11.85,11.86,11.85,11.85,66000.0,9.3236,9.3314,9.3236,9.3236,66000.0
2012-10-02 10:50:00,11.85,11.85,11.82,11.83,469600.0,9.3236,9.3236,9.3,9.3078,469600.0
2012-10-02 10:55:00,11.83,11.85,11.83,11.85,82200.0,9.3078,9.3236,9.3078,9.3236,82200.0
2012-10-02 11:00:00,11.85,11.85,11.84,11.84,35000.0,9.3236,9.3236,9.3157,9.3157,35000.0
2012-10-02 11:05:00,11.84,11.85,11.83,11.83,56000.0,9.3157,9.3236,9.3078,9.3078,56000.0
2012-10-02 11:10:00,11.84,11.85,11.83,11.85,93200.0,9.3157,9.3236,9.3078,9.3236,93200.0
2012-10-02 11:15:00,11.84,11.86,11.84,11.85,52800.0,9.3157,9.3314,9.3157,9.3236,52800.0
2012-10-02 11:20:00,11.85,11.86,11.84,11.84,51200.0,9.3236,9.3314,9.3157,9.3157,51200.0
2012-10-02 11:25:00,11.84,11.84,11.83,11.83,69400.0,9.3157,9.3157,9.3078,9.3078,69400.0
2012-10-02 11:30:00,11.83,11.85,11.82,11.84,183800.0,9.3078,9.3236,9.3,9.3157,183800.0
2012-10-02 11:35:00,11.84,11.84,11.8,11.81,136000.0,9.3157,9.3157,9.2842,9.2921,136000.0
2012-10-02 11:40:00,11.81,11.81,11.8,11.81,83400.0,9.2921,9.2921,9.2842,9.2921,83400.0
2012-10-02 11:45:00,11.81,11.82,11.81,11.81,40800.0,9.2921,9.3,9.2921,9.2921,40800.0
2012-10-02 11:50:00,11.81,11.83,11.81,11.82,74800.0,9.2921,9.3078,9.2921,9.3,74800.0
2012-10-02 11:55:00,11.82,11.83,11.81,11.81,76600.0,9.3,9.3078,9.2921,9.2921,76600.0
2012-10-02 12:00:00,11.81,11.82,11.81,11.81,70600.0,9.2921,9.3,9.2921,9.2921,70600.0
2012-10-02 12:05:00,11.81,11.82,11.81,11.81,53600.0,9.2921,9.3,9.2921,9.2921,53600.0
2012-10-02 12:10:00,11.81,11.82,11.81,11.82,61200.0,9.2921,9.3,9.2921,9.3,61200.0
2012-10-02 12:15:00,11.81,11.84,11.81,11.83,78200.0,9.2921,9.3157,9.2921,9.3078,78200.0
2012-10-02 12:20:00,11.83,11.84,11.83,11.84,31200.0,9.3078,9.3157,9.3078,9.3157,31200.0
2012-10-02 12:25:00,11.84,11.84,11.81,11.82,719000.0,9.3157,9.3157,9.2921,9.3,719000.0
2012-10-02 12:30:00,11.82,11.85,11.82,11.84,541200.0,9.3,9.3236,9.3,9.3157,541200.0
2012-10-02 12:35:00,11.84,11.85,11.84,11.85,55000.0,9.3157,9.3236,9.3157,9.3236,55000.0
2012-10-02 12:40:00,11.85,11.85,11.84,11.85,68800.0,9.3236,9.3236,9.3157,9.3236,68800.0
2012-10-02 12:45:00,11.85,11.86,11.83,11.84,67200.0,9.3236,9.3314,9.3078,9.3157,67200.0
2012-10-02 12:50:00,11.84,11.84,11.84,11.84,12400.0,9.3157,9.3157,9.3157,9.3157,12400.0
2012-10-02 12:55:00,11.84,11.84,11.83,11.83,34000.0,9.3157,9.3157,9.3078,9.3078,34000.0
2012-10-02 13:00:00,11.83,11.83,11.82,11.82,19800.0,9.3078,9.3078,9.3,9.3,19800.0
2012-10-02 13:05:00,11.82,11.83,11.82,11.83,43200.0,9.3,9.3078,9.3,9.3078,43200.0
2012-10-02 13:10:00,11.82,11.83,11.82,11.82,8200.0,9.3,9.3078,9.3,9.3,8200.0
2012-10-02 13:15:00,11.82,11.83,11.82,11.83,60200.0,9.3,9.3078,9.3,9.3078,60200.0
2012-10-02 13:20:00,11.83,11.83,11.83,11.83,19600.0,9.3078,9.3078,9.3078,9.3078,19600.0
2012-10-02 13:25:00,11.83,11.84,11.83,11.84,47000.0,9.3078,9.3157,9.3078,9.3157,47000.0
2012-10-02 13:30:00,11.84,11.84,11.82,11.82,36200.0,9.3157,9.3157,9.3,9.3,36200.0
2012-10-02 13:35:00,11.82,11.84,11.82,11.83,85800.0,9.3,9.3157,9.3,9.3078,85800.0
2012-10-02 13:40:00,11.84,11.85,11.83,11.85,43400.0,9.3157,9.3236,9.3078,9.3236,43400.0
2012-10-02 13:45:00,11.84,11.84,11.84,11.84,27800.0,9.3157,9.3157,9.3157,9.3157,27800.0
2012-10-02 13:50:00,11.84,11.84,11.83,11.84,68400.0,9.3157,9.3157,9.3078,9.3157,68400.0
2012-10-02 13:55:00,11.84,11.84,11.81,11.82,123600.0,9.3157,9.3157,9.2921,9.3,123600.0
2012-10-02 14:00:00,11.82,11.83,11.81,11.83,41600.0,9.3,9.3078,9.2921,9.3078,41600.0
2012-10-02 14:05:00,11.83,11.83,11.81,11.82,61400.0,9.3078,9.3078,9.2921,9.3,61400.0
2012-10-02 14:10:00,11.81,11.83,11.81,11.83,65800.0,9.2921,9.3078,9.2921,9.3078,65800.0
2012-10-02 14:15:00,11.83,11.83,11.81,11.82,122800.0,9.3078,9.3078,9.2921,9.3,122800.0
2012-10-02 14:20:00,11.82,11.82,11.81,11.81,22000.0,9.3,9.3,9.2921,9.2921,22000.0
2012-10-02 14:25:00,11.81,11.81,11.8,11.81,100200.0,9.2921,9.2921,9.2842,9.2921,100200.0
2012-10-02 14:30:00,11.81,11.82,11.8,11.81,218400.0,9.2921,9.3,9.2842,9.2921,218400.0
2012-10-02 14:35:00,11.81,11.82,11.81,11.81,79600.0,9.2921,9.3,9.2921,9.2921,79600.0
2012-10-02 14:40:00,11.81,11.83,11.81,11.82,110200.0,9.2921,9.3078,9.2921,9.3,110200.0
2012-10-02 14:45:00,11.82,11.82,11.81,11.82,70600.0,9.3,9.3,9.2921,9.3,70600.0
2012-10-02 14:50:00,11.82,11.82,11.81,11.81,53600.0,9.3,9.3,9.2921,9.2921,53600.0
2012-10-02 14:55:00,11.81,11.81,11.81,11.81,89400.0,9.2921,9.2921,9.2921,9.2921,89400.0
2012-10-02 15:00:00,11.81,11.81,11.8,11.81,55600.0,9.2921,9.2921,9.2842,9.2921,55600.0
2012-10-02 15:05:00,11.81,11.82,11.81,11.81,175800.0,9.2921,9.3,9.2921,9.2921,175800.0
2012-10-02 15:10:00,11.82,11.82,11.81,11.81,118800.0,9.3,9.3,9.2921,9.2921,118800.0
2012-10-02 15:15:00,11.82,11.83,11.81,11.83,94600.0,9.3,9.3078,9.2921,9.3078,94600.0
2012-10-02 15:20:00,11.83,11.84,11.83,11.84,100600.0,9.3078,9.3157,9.3078,9.3157,100600.0
2012-10-02 15:25:00,11.84,11.84,11.83,11.83,34600.0,9.3157,9.3157,9.3078,9.3078,34600.0
2012-10-02 15:30:00,11.83,11.85,11.82,11.83,172600.0,9.3078,9.3236,9.3,9.3078,172600.0
2012-10-02 15:35:00,11.83,11.84,11.81,11.84,578200.0,9.3078,9.3157,9.2921,9.3157,578200.0
2012-10-02 15:40:00,11.83,11.85,11.83,11.84,611800.0,9.3078,9.3236,9.3078,9.3157,611800.0
2012-10-02 15:45:00,11.85,11.86,11.84,11.84,230000.0,9.3236,9.3314,9.3157,9.3157,230000.0
2012-10-02 15:50:00,11.84,11.85,11.83,11.83,141800.0,9.3157,9.3236,9.3078,9.3078,141800.0
2012-10-02 15:55:00,11.83,11.85,11.83,11.85,255800.0,9.3078,9.3236,9.3078,9.3236,255800.0
2012-10-03 09:30:00,11.85,11.91,11.85,11.9,425000.0,9.3236,9.3708,9.3236,9.3629,425000.0
2012-10-03 09:35:00,11.9,11.9,11.87,11.89,62800.0,9.3629,9.3629,9.3393,9.355,62800.0
2012-10-03 09:40:00,11.88,11.88,11.86,11.86,39000.0,9.3472,9.3472,9.3314,9.3314,39000.0
2012-10-03 09:45:00,11.86,11.88,11.85,11.86,101200.0,9.3314,9.3472,9.3236,9.3314,101200.0
2012-10-03 09:50:00,11.86,11.87,11.84,11.84,35200.0,9.3314,9.3393,9.3157,9.3157,35200.0
2012-10-03 09:55:00,11.85,11.85,11.84,11.84,52400.0,9.3236,9.3236,9.3157,9.3157,52400.0
2012-10-03 10:00:00,11.85,11.86,11.79,11.81,137600.0,9.3236,9.3314,9.2764,9.2921,137600.0
2012-10-03 10:05:00,11.81,11.84,11.81,11.84,220800.0,9.2921,9.3157,9.2921,9.3157,220800.0
2012-10-03 10:10:00,11.83,11.84,11.81,11.82,179800.0,9.3078,9.3157,9.2921,9.3,179800.0
2012-10-03 10:15:00,11.83,11.88,11.83,11.87,159000.0,9.3078,9.3472,9.3078,9.3393,159000.0
2012-10-03 10:20:00,11.87,11.88,11.87,11.88,41400.0,9.3393,9.3472,9.3393,9.3472,41400.0
2012-10-03 10:25:00,11.87,11.88,11.87,11.88,73000.0,9.3393,9.3472,9.3393,9.3472,73000.0
2012-10-03 10:30:00,11.88,11.88,11.86,11.86,106800.0,9.3472,9.3472,9.3314,9.3314,106800.0
2012-10-03 10:35:00,11.86,11.87,11.86,11.86,68400.0,9.3314,9.3393,9.3314,9.3314,68400.0
2012-10-03 10:40:00,11.86,11.86,11.81,11.85,270400.0,9.3314,9.3314,9.2921,9.3236,270400.0
2012-10-03 10:45:00,11.85,11.86,11.84,11.85,93000.0,9.3236,9.3314,9.3157,9.3236,93000.0
2012-10-03 10:50:00,11.85,11.86,11.85,11.86,27400.0,9.3236,9.3314,9.3236,9.3314,27400.0
2012-10-03 10:55:00,11.86,11.86,11.83,11.83,74200.0,9.3314,9.3314,9.3078,9.3078,74200.0
2012-10-03 11:00:00,11.83,11.86,11.83,11.85,88000.0,9.3078,9.3314,9.3078,9.3236,88000.0
2012-10-03 11:05:00,11.85,11.86,11.85,11.86,38200.0,9.3236,9.3314,9.3236,9.3314,38200.0
2012-10-03 11:10:00,11.86,11.88,11.86,11.88,58400.0,9.3314,9.3472,9.3314,9.3472,58400.0
2012-10-03 11:15:00,11.88,11.89,11.88,11.89,104800.0,9.3472,9.355,9.3472,9.355,104800.0
2012-10-03 11:20:00,11.89,11.9,11.89,11.9,117200.0,9.355,9.3629,9.355,9.3629,117200.0
2012-10-03 11:25:00,11.9,11.9,11.88,11.9,58400.0,9.3629,9.3629,9.3472,9.3629,58400.0
2012-10-03 11:30:00,11.9,11.9,11.88,11.89,186400.0,9.3629,9.3629,9.3472,9.355,186400.0
2012-10-03 11:35:00,11.89,11.89,11.88,11.89,17000.0,9.355,9.355,9.3472,9.355,17000.0
2012-10-03 11:40:00,11.89,11.9,11.88,11.9,135000.0,9.355,9.3629,9.3472,9.3629,135000.0
2012-10-03 11:45:00,11.9,11.93,11.9,11.92,147000.0,9.3629,9.3865,9.3629,9.3786,147000.0
2012-10-03 11:50:00,11.92,11.93,11.92,11.93,101600.0,9.3786,9.3865,9.3786,9.3865,101600.0
2012-10-03 11:55:00,11.93,11.93,11.92,11.92,70800.0,9.3865,9.3865,9.3786,9.3786,70800.0
2012-10-03 12:00:00,11.92,11.93,11.91,11.92,175800.0,9.3786,9.3865,9.3708,9.3786,175800.0
2012-10-03 12:05:00,11.93,11.94,11.92,11.93,28600.0,9.3865,9.3944,9.3786,9.3865,28600.0
2012-10-03 12:10:00,11.93,11.94,11.92,11.93,141800.0,9.3865,9.3944,9.3786,9.3865,141800.0
2012-10-03 12:15:00,11.93,11.93,11.92,11.92,116600.0,9.3865,9.3865,9.3786,9.3786,116600.0
2012-10-03 12:20:00,11.92,11.93,11.92,11.92,5000.0,9.3786,9.3865,9.3786,9.3786,5000.0
2012-10-03 12:25:00,11.92,11.93,11.92,11.92,85000.0,9.3786,9.3865,9.3786,9.3786,85000.0
2012-10-03 12:30:00,11.92,11.93,11.91,11.92,58800.0,9.3786,9.3865,9.3708,9.3786,58800.0
2012-10-03 12:35:00,11.92,11.92,11.89,11.89,370000.0,9.3786,9.3786,9.355,9.355,370000.0
2012-10-03 12:40:00,11.89,11.9,11.88,11.89,403800.0,9.355,9.3629,9.3472,9.355,403800.0
2012-10-03 12:45:00,11.9,11.9,11.89,11.9,54200.0,9.3629,9.3629,9.355,9.3629,54200.0
2012-10-03 12:50:00,11.9,11.9,11.89,11.89,26800.0,9.3629,9.3629,9.355,9.355,26800.0
2012-10-03 12:55:00,11.89,11.9,11.88,11.88,54800.0,9.355,9.3629,9.3472,9.3472,54800.0
2012-10-03 13:00:00,11.88,11.89,11.88,11.88,40200.0,9.3472,9.355,9.3472,9.3472,40200.0
2012-10-03 13:05:00,11.88,11.88,11.88,11.88,11800.0,9.3472,9.3472,9.3472,9.3472,11800.0
2012-10-03 13:10:00,11.88,11.88,11.88,11.88,14600.0,9.3472,9.3472,9.3472,9.3472,14600.0
2012-10-03 13:15:00,11.88,11.88,11.87,11.87,41800.0,9.3472,9.3472,9.3393,9.3393,41800.0
2012-10-03 13:20:00,11.88,11.88,11.87,11.87,95200.0,9.3472,9.3472,9.3393,9.3393,95200.0
2012-10-03 13:25:00,11.87,11.88,11.87,11.87,62800.0,9.3393,9.3472,9.3393,9.3393,62800.0
2012-10-03 13:30:00,11.87,11.87,11.85,11.85,74600.0,9.3393,9.3393,9.3236,9.3236,74600.0
2012-10-03 13:35:00,11.85,11.86,11.82,11.83,90600.0,9.3236,9.3314,9.3,9.3078,90600.0
2012-10-03 13:40:00,11.83,11.84,11.83,11.83,93800.0,9.3078,9.3157,9.3078,9.3078,93800.0
2012-10-03 13:45:00,11.83,11.84,11.83,11.84,43400.0,9.3078,9.3157,9.3078,9.3157,43400.0
2012-10-03 13:50:00,11.83,11.85,11.83,11.84,74000.0,9.3078,9.3236,9.3078,9.3157,74000.0
2012-10-03 13:55:00,11.84,11.84,11.83,11.84,49200.0,9.3157,9.3157,9.3078,9.3157,49200.0
2012-10-03 14:00:00,11.83,11.84,11.83,11.83,74800.0,9.3078,9.3157,9.3078,9.3078,74800.0
2012-10-03 14:05:00,11.83,11.84,11.83,11.83,37000.0,9.3078,9.3157,9.3078,9.3078,37000.0
2012-10-03 14:10:00,11.84,11.84,11.81,11.84,201600.0,9.3157,9.3157,9.2921,9.3157,201600.0
2012-10-03 14:15:00,11.84,11.86,11.83,11.86,154400.0,9.3157,9.3314,9.3078,9.3314,154400.0
2012-10-03 14:20:00,11.86,11.87,11.85,11.85,75200.0,9.3314,9.3393,9.3236,9.3236,75200.0
2012-10-03 14:25:00,11.85,11.86,11.85,11.86,128000.0,9.3236,9.3314,9.3236,9.3314,128000.0
2012-10-03 14:30:00,11.86,11.87,11.85,11.86,100000.0,9.3314,9.3393,9.3236,9.3314,100000.0
2012-10-03 14:35:00,11.86,11.88,11.86,11.88,96800.0,9.3314,9.3472,9.3314,9.3472,96800.0
2012-10-03 14:40:00,11.88,11.88,11.87,11.87,41800.0,9.3472,9.3472,9.3393,9.3393,41800.0
2012-10-03 14:45:00,11.87,11.88,11.86,11.87,86200.0,9.3393,9.3472,9.3314,9.3393,86200.0
2012-10-03 14:50:00,11.87,11.87,11.85,11.86,78200.0,9.3393,9.3393,9.3236,9.3314,78200.0
2012-10-03 14:55:00,11.86,11.87,11.85,11.87,101200.0,9.3314,9.3393,9.3236,9.3393,101200.0
2012-10-03 15:00:00,11.86,11.87,11.85,11.86,107200.0,9.3314,9.3393,9.3236,9.3314,107200.0
2012-10-03 15:05:00,11.85,11.86,11.85,11.86,116200.0,9.3236,9.3314,9.3236,9.3314,116200.0
2012-10-03 15:10:00,11.86,11.87,11.85,11.87,77800.0,9.3314,9.3393,9.3236,9.3393,77800.0
2012-10-03 15:15:00,11.87,11.87,11.86,11.87,92600.0,9.3393,9.3393,9.3314,9.3393,92600.0
2012-10-03 15:20:00,11.87,11.87,11.86,11.87,88800.0,9.3393,9.3393,9.3314,9.3393,88800.0
2012-10-03 15:25:00,11.87,11.89,11.87,11.88,102400.0,9.3393,9.355,9.3393,9.3472,102400.0
2012-10-03 15:30:00,11.88,11.88,11.86,11.86,168800.0,9.3472,9.3472,9.3314,9.3314,168800.0
2012-10-03 15:35:00,11.86,11.88,11.86,11.88,146200.0,9.3314,9.3472,9.3314,9.3472,146200.0
2012-10-03 15:40:00,11.88,11.89,11.87,11.88,184800.0,9.3472,9.355,9.3393,9.3472,184800.0
2012-10-03 15:45:00,11.88,11.89,11.88,11.88,303200.0,9.3472,9.355,9.3472,9.3472,303200.0
2012-10-03 15:50:00,11.88,11.89,11.87,11.88,218600.0,9.3472,9.355,9.3393,9.3472,218600.0
2012-10-03 15:55:00,11.88,11.9,11.88,11.9,511800.0,9.3472,9.3629,9.3472,9.3629,511800.0
2012-10-04 09:30:00,11.9,11.96,11.9,11.94,145800.0,9.3629,9.4101,9.3629,9.3944,145800.0
2012-10-04 09:35:00,11.95,11.95,11.88,11.92,214000.0,9.4022,9.4022,9.3472,9.3786,214000.0
2012-10-04 09:40:00,11.92,11.95,11.9,11.94,222200.0,9.3786,9.4022,9.3629,9.3944,222200.0
2012-10-04 09:45:00,11.95,11.95,11.88,11.91,1000000.0,9.4022,9.4022,9.3472,9.3708,1000000.0
2012-10-04 09:50:00,11.9,11.91,11.86,11.88,123600.0,9.3629,9.3708,9.3314,9.3472,123600.0
2012-10-04 09:55:00,11.88,11.9,11.87,11.9,239800.0,9.3472,9.3629,9.3393,9.3629,239800.0
2012-10-04 10:00:00,11.9,11.94,11.88,11.94,88400.0,9.3629,9.3944,9.3472,9.3944,88400.0
2012-10-04 10:05:00,11.94,11.95,11.92,11.94,157000.0,9.3944,9.4022,9.3786,9.3944,157000.0
2012-10-04 10:10:00,11.94,11.97,11.94,11.96,218400.0,9.3944,9.418,9.3944,9.4101,218400.0
2012-10-04 10:15:00,11.96,11.97,11.93,11.93,162200.0,9.4101,9.418,9.3865,9.3865,162200.0
2012-10-04 10:20:00,11.93,11.94,11.9,11.91,169400.0,9.3865,9.3944,9.3629,9.3708,169400.0
2012-10-04 10:25:00,11.9,11.92,11.9,11.9,142400.0,9.3629,9.3786,9.3629,9.3629,142400.0
2012-10-04 10:30:00,11.9,11.9,11.89,11.9,115800.0,9.3629,9.3629,9.355,9.3629,115800.0
2012-10-04 10:35:00,11.89,11.91,11.89,11.9,173000.0,9.355,9.3708,9.355,9.3629,173000.0
2012-10-04 10:40:00,11.9,11.9,11.89,11.89,143000.0,9.3629,9.3629,9.355,9.355,143000.0
2012-10-04 10:45:00,11.9,11.9,11.88,11.88,181600.0,9.3629,9.3629,9.3472,9.3472,181600.0
2012-10-04 10:50:00,11.89,11.89,11.88,11.88,188200.0,9.355,9.355,9.3472,9.3472,188200.0
2012-10-04 10:55:00,11.88,11.89,11.88,11.89,120800.0,9.3472,9.355,9.3472,9.355,120800.0
2012-10-04 11:00:00,11.89,11.89,11.88,11.89,60800.0,9.355,9.355,9.3472,9.355,60800.0
2012-10-04 11:05:00,11.88,11.89,11.87,11.88,244400.0,9.3472,9.355,9.3393,9.3472,244400.0
2012-10-04 11:10:00,11.88,11.89,11.87,11.88,232400.0,9.3472,9.355,9.3393,9.3472,232400.0
2012-10-04 11:15:00,11.88,11.9,11.88,11.9,73200.0,9.3472,9.3629,9.3472,9.3629,73200.0
2012-10-04 11:20:00,11.9,11.9,11.88,11.89,56800.0,9.3629,9.3629,9.3472,9.355,56800.0
2012-10-04 11:25:00,11.89,11.89,11.88,11.88,83400.0,9.355,9.355,9.3472,9.3472,83400.0
2012-10-04 11:30:00,11.88,11.89,11.87,11.89,107400.0,9.3472,9.355,9.3393,9.355,107400.0
2012-10-04 11:35:00,11.89,11.9,11.88,11.89,87000.0,9.355,9.3629,9.3472,9.355,87000.0
2012-10-04 11:40:00,11.89,11.89,11.88,11.88,85800.0,9.355,9.355,9.3472,9.3472,85800.0
2012-10-04 11:45:00,11.88,11.88,11.87,11.88,40600.0,9.3472,9.3472,9.3393,9.3472,40600.0
2012-10-04 11:50:00,11.88,11.88,11.87,11.88,90600.0,9.3472,9.3472,9.3393,9.3472,90600.0
2012-10-04 11:55:00,11.88,11.88,11.87,11.88,35800.0,9.3472,9.3472,9.3393,9.3472,35800.0
2012-10-04 12:00:00,11.87,11.88,11.87,11.87,56400.0,9.3393,9.3472,9.3393,9.3393,56400.0
2012-10-04 12:05:00,11.87,11.9,11.87,11.89,123600.0,9.3393,9.3629,9.3393,9.355,123600.0
2012-10-04 12:10:00,11.88,11.9,11.88,11.89,91000.0,9.3472,9.3629,9.3472,9.355,91000.0
2012-10-04 12:15:00,11.9,11.9,11.89,11.9,10200.0,9.3629,9.3629,9.355,9.3629,10200.0
2012-10-04 12:20:00,11.9,11.9,11.9,11.9,51400.0,9.3629,9.3629,9.3629,9.3629,51400.0
2012-10-04 12:25:00,11.9,11.9,11.9,11.9,100800.0,9.3629,9.3629,9.3629,9.3629,100800.0
2012-10-04 12:30:00,11.9,11.9,11.89,11.9,30800.0,9.3629,9.3629,9.355,9.3629,30800.0
2012-10-04 12:35:00,11.9,11.9,11.89,11.89,13000.0,9.3629,9.3629,9.355,9.355,13000.0
2012-10-04 12:40:00,11.9,11.9,11.88,11.88,74800.0,9.3629,9.3629,9.3472,9.3472,74800.0
2012-10-04 12:45:00,11.88,11.88,11.88,11.88,11600.0,9.3472,9.3472,9.3472,9.3472,11600.0
2012-10-04 12:50:00,11.88,11.88,11.88,11.88,20800.0,9.3472,9.3472,9.3472,9.3472,20800.0
2012-10-04 12:55:00,11.88,11.88,11.88,11.88,52600.0,9.3472,9.3472,9.3472,9.3472,52600.0
2012-10-04 13:00:00,11.88,11.89,11.87,11.88,111800.0,9.3472,9.355,9.3393,9.3472,111800.0
2012-10-04 13:05:00,11.88,11.89,11.88,11.89,19400.0,9.3472,9.355,9.3472,9.355,19400.0
2012-10-04 13:10:00,11.89,11.9,11.88,11.89,32200.0,9.355,9.3629,9.3472,9.355,32200.0
2012-10-04 13:15:00,11.89,11.9,11.89,11.9,19800.0,9.355,9.3629,9.355,9.3629,19800.0
2012-10-04 13:20:00,11.9,11.9,11.89,11.9,54400.0,9.3629,9.3629,9.355,9.3629,54400.0
2012-10-04 13:25:00,11.9,11.9,11.89,11.89,37400.0,9.3629,9.3629,9.355,9.355,37400.0
2012-10-04 13:30:00,11.89,11.9,11.88,11.88,24200.0,9.355,9.3629,9.3472,9.3472,24200.0
2012-10-04 13:35:00,11.88,11.89,11.88,11.88,16800.0,9.3472,9.355,9.3472,9.3472,16800.0
2012-10-04 13:40:00,11.88,11.89,11.88,11.88,50800.0,9.3472,9.355,9.3472,9.3472,50800.0
2012-10-04 13:45:00,11.88,11.88,11.88,11.88,15600.0,9.3472,9.3472,9.3472,9.3472,15600.0
2012-10-04 13:50:00,11.88,11.88,11.86,11.86,184200.0,9.3472,9.3472,9.3314,9.3314,184200.0
2012-10-04 13:55:00,11.86,11.88,11.86,11.88,136800.0,9.3314,9.3472,9.3314,9.3472,136800.0
2012-10-04 14:00:00,11.88,11.88,11.86,11.88,232400.0,9.3472,9.3472,9.3314,9.3472,232400.0
2012-10-04 14:05:00,11.88,11.88,11.87,11.88,100400.0,9.3472,9.3472,9.3393,9.3472,100400.0
2012-10-04 14:10:00,11.88,11.88,11.87,11.87,65200.0,9.3472,9.3472,9.3393,9.3393,65200.0
2012-10-04 14:15:00,11.87,11.88,11.87,11.88,38400.0,9.3393,9.3472,9.3393,9.3472,38400.0
2012-10-04 14:20:00,11.88,11.88,11.87,11.88,35600.0,9.3472,9.3472,9.3393,9.3472,35600.0
2012-10-04 14:25:00,11.88,11.88,11.87,11.88,38400.0,9.3472,9.3472,9.3393,9.3472,38400.0
2012-10-04 14:30:00,11.88,11.88,11.87,11.87,137600.0,9.3472,9.3472,9.3393,9.3393,137600.0
2012-10-04 14:35:00,11.87,11.88,11.87,11.87,145600.0,9.3393,9.3472,9.3393,9.3393,145600.0
2012-10-04 14:40:00,11.88,11.88,11.87,11.87,77600.0,9.3472,9.3472,9.3393,9.3393,77600.0
2012-10-04 14:45:00,11.87,11.87,11.86,11.87,62400.0,9.3393,9.3393,9.3314,9.3393,62400.0
2012-10-04 14:50:00,11.87,11.87,11.86,11.87,139800.0,9.3393,9.3393,9.3314,9.3393,139800.0
2012-10-04 14:55:00,11.87,11.87,11.86,11.87,79400.0,9.3393,9.3393,9.3314,9.3393,79400.0
2012-10-04 15:00:00,11.87,11.87,11.86,11.87,59200.0,9.3393,9.3393,9.3314,9.3393,59200.0
2012-10-04 15:05:00,11.87,11.87,11.86,11.87,86200.0,9.3393,9.3393,9.3314,9.3393,86200.0
2012-10-04 15:10:00,11.87,11.87,11.86,11.87,51400.0,9.3393,9.3393,9.3314,9.3393,51400.0
2012-10-04 15:15:00,11.87,11.87,11.87,11.87,97000.0,9.3393,9.3393,9.3393,9.3393,97000.0
2012-10-04 15:20:00,11.87,11.87,11.87,11.87,78600.0,9.3393,9.3393,9.3393,9.3393,78600.0
2012-10-04 15:25:00,11.87,11.87,11.87,11.87,142000.0,9.3393,9.3393,9.3393,9.3393,142000.0
2012-10-04 15:30:00,11.87,11.87,11.85,11.86,351600.0,9.3393,9.3393,9.3236,9.3314,351600.0
2012-10-04 15:35:00,11.86,11.86,11.85,11.86,147600.0,9.3314,9.3314,9.3236,9.3314,147600.0
2012-10-04 15:40:00,11.86,11.87,11.86,11.87,152200.0,9.3314,9.3393,9.3314,9.3393,152200.0
2012-10-04 15:45:00,11.87,11.87,11.85,11.85,357400.0,9.3393,9.3393,9.3236,9.3236,357400.0
2012-10-04 15:50:00,11.85,11.86,11.84,11.85,335600.0,9.3236,9.3314,9.3157,9.3236,335600.0
2012-10-04 15:55:00,11.84,11.85,11.84,11.85,500600.0,9.3157,9.3236,9.3157,9.3236,500600.0
2012-10-05 09:30:00,11.88,11.91,11.88,11.88,102600.0,9.3472,9.3708,9.3472,9.3472,102600.0
2012-10-05 09:35:00,11.88,11.9,11.86,11.88,129000.0,9.3472,9.3629,9.3314,9.3472,129000.0
2012-10-05 09:40:00,11.88,11.9,11.87,11.9,119200.0,9.3472,9.3629,9.3393,9.3629,119200.0
2012-10-05 09:45:00,11.9,11.91,11.88,11.9,125200.0,9.3629,9.3708,9.3472,9.3629,125200.0
2012-10-05 09:50:00,11.9,11.93,11.9,11.93,81000.0,9.3629,9.3865,9.3629,9.3865,81000.0
2012-10-05 09:55:00,11.93,11.93,11.91,11.93,109200.0,9.3865,9.3865,9.3708,9.3865,109200.0
2012-10-05 10:00:00,11.93,11.94,11.92,11.94,291800.0,9.3865,9.3944,9.3786,9.3944,291800.0
2012-10-05 10:05:00,11.94,11.94,11.93,11.94,81600.0,9.3944,9.3944,9.3865,9.3944,81600.0
2012-10-05 10:10:00,11.94,11.95,11.91,11.92,87200.0,9.3944,9.4022,9.3708,9.3786,87200.0
2012-10-05 10:15:00,11.91,11.93,11.9,11.93,156400.0,9.3708,9.3865,9.3629,9.3865,156400.0
2012-10-05 10:20:00,11.93,11.94,11.93,11.94,50600.0,9.3865,9.3944,9.3865,9.3944,50600.0
2012-10-05 10:25:00,11.94,11.95,11.94,11.95,69600.0,9.3944,9.4022,9.3944,9.4022,69600.0
2012-10-05 10:30:00,11.95,11.95,11.94,11.94,47400.0,9.4022,9.4022,9.3944,9.3944,47400.0
2012-10-05 10:35:00,11.95,11.95,11.93,11.94,105000.0,9.4022,9.4022,9.3865,9.3944,105000.0
2012-10-05 10:40:00,11.94,11.94,11.93,11.93,51600.0,9.3944,9.3944,9.3865,9.3865,51600.0
2012-10-05 10:45:00,11.93,11.94,11.93,11.93,71200.0,9.3865,9.3944,9.3865,9.3865,71200.0
2012-10-05 10:50:00,11.93,11.94,11.93,11.94,66800.0,9.3865,9.3944,9.3865,9.3944,66800.0
2012-10-05 10:55:00,11.94,11.95,11.94,11.95,81400.0,9.3944,9.4022,9.3944,9.4022,81400.0
2012-10-05 11:00:00,11.95,11.95,11.94,11.95,97600.0,9.4022,9.4022,9.3944,9.4022,97600.0
2012-10-05 11:05:00,11.95,11.95,11.95,11.95,40600.0,9.4022,9.4022,9.4022,9.4022,40600.0
2012-10-05 11:10:00,11.95,11.95,11.94,11.95,85600.0,9.4022,9.4022,9.3944,9.4022,85600.0
2012-10-05 11:15:00,11.95,11.95,11.94,11.95,103400.0,9.4022,9.4022,9.3944,9.4022,103400.0
2012-10-05 11:20:00,11.95,11.95,11.94,11.95,81600.0,9.4022,9.4022,9.3944,9.4022,81600.0
2012-10-05 11:25:00,11.94,11.95,11.94,11.95,26000.0,9.3944,9.4022,9.3944,9.4022,26000.0
2012-10-05 11:30:00,11.94,11.95,11.94,11.95,59000.0,9.3944,9.4022,9.3944,9.4022,59000.0
2012-10-05 11:35:00,11.95,11.95,11.94,11.95,46000.0,9.4022,9.4022,9.3944,9.4022,46000.0
2012-10-05 11:40:00,11.95,11.95,11.93,11.94,134400.0,9.4022,9.4022,9.3865,9.3944,134400.0
2012-10-05 11:45:00,11.93,11.94,11.93,11.94,63400.0,9.3865,9.3944,9.3865,9.3944,63400.0
2012-10-05 11:50:00,11.94,11.95,11.94,11.95,76200.0,9.3944,9.4022,9.3944,9.4022,76200.0
2012-10-05 11:55:00,11.95,11.95,11.94,11.95,72600.0,9.4022,9.4022,9.3944,9.4022,72600.0
2012-10-05 12:00:00,11.95,11.95,11.94,11.95,53000.0,9.4022,9.4022,9.3944,9.4022,53000.0
2012-10-05 12:05:00,11.95,11.95,11.94,11.94,56400.0,9.4022,9.4022,9.3944,9.3944,56400.0
2012-10-05 12:10:00,11.94,11.95,11.94,11.95,89400.0,9.3944,9.4022,9.3944,9.4022,89400.0
2012-10-05 12:15:00,11.95,11.96,11.95,11.95,67800.0,9.4022,9.4101,9.4022,9.4022,67800.0
2012-10-05 12:20:00,11.95,11.96,11.93,11.93,153400.0,9.4022,9.4101,9.3865,9.3865,153400.0
2012-10-05 12:25:00,11.94,11.94,11.92,11.94,122000.0,9.3944,9.3944,9.3786,9.3944,122000.0
2012-10-05 12:30:00,11.94,11.95,11.94,11.95,28000.0,9.3944,9.4022,9.3944,9.4022,28000.0
2012-10-05 12:35:00,11.95,11.95,11.94,11.94,67400.0,9.4022,9.4022,9.3944,9.3944,67400.0
2012-10-05 12:40:00,11.94,11.95,11.94,11.95,81800.0,9.3944,9.4022,9.3944,9.4022,81800.0
2012-10-05 12:45:00,11.95,11.95,11.94,11.95,47000.0,9.4022,9.4022,9.3944,9.4022,47000.0
2012-10-05 12:50:00,11.95,11.95,11.94,11.95,48800.0,9.4022,9.4022,9.3944,9.4022,48800.0
2012-10-05 12:55:00,11.95,11.95,11.95,11.95,11000.0,9.4022,9.4022,9.4022,9.4022,11000.0
2012-10-05 13:00:00,11.95,11.95,11.94,11.95,16400.0,9.4022,9.4022,9.3944,9.4022,16400.0
2012-10-05 13:05:00,11.95,11.95,11.93,11.93,56200.0,9.4022,9.4022,9.3865,9.3865,56200.0
2012-10-05 13:10:00,11.93,11.94,11.93,11.94,85000.0,9.3865,9.3944,9.3865,9.3944,85000.0
2012-10-05 13:15:00,11.94,11.95,11.93,11.95,51400.0,9.3944,9.4022,9.3865,9.4022,51400.0
2012-10-05 13:20:00,11.95,11.95,11.94,11.95,46800.0,9.4022,9.4022,9.3944,9.4022,46800.0
2012-10-05 13:25:00,11.95,11.95,11.93,11.93,60400.0,9.4022,9.4022,9.3865,9.3865,60400.0
2012-10-05 13:30:00,11.93,11.93,11.9,11.91,115800.0,9.3865,9.3865,9.3629,9.3708,115800.0
2012-10-05 13:35:00,11.91,11.91,11.9,11.9,59000.0,9.3708,9.3708,9.3629,9.3629,59000.0
2012-10-05 13:40:00,11.9,11.9,11.9,11.9,23000.0,9.3629,9.3629,9.3629,9.3629,23000.0
2012-10-05 13:45:00,11.9,11.9,11.89,11.9,97800.0,9.3629,9.3629,9.355,9.3629,97800.0
2012-10-05 13:50:00,11.9,11.92,11.89,11.92,82000.0,9.3629,9.3786,9.355,9.3786,82000.0
2012-10-05 13:55:00,11.91,11.92,11.9,11.92,61600.0,9.3708,9.3786,9.3629,9.3786,61600.0
2012-10-05 14:00:00,11.91,11.92,11.9,11.92,82800.0,9.3708,9.3786,9.3629,9.3786,82800.0
2012-10-05 14:05:00,11.92,11.92,11.91,11.92,27000.0,9.3786,9.3786,9.3708,9.3786,27000.0
2012-10-05 14:10:00,11.91,11.93,11.91,11.92,99400.0,9.3708,9.3865,9.3708,9.3786,99400.0
2012-10-05 14:15:00,11.92,11.93,11.92,11.93,34200.0,9.3786,9.3865,9.3786,9.3865,34200.0
2012-10-05 14:20:00,11.93,11.93,11.92,11.92,114000.0,9.3865,9.3865,9.3786,9.3786,114000.0
2012-10-05 14:25:00,11.92,11.93,11.91,11.93,50400.0,9.3786,9.3865,9.3708,9.3865,50400.0
2012-10-05 14:30:00,11.93,11.93,11.9,11.92,63600.0,9.3865,9.3865,9.3629,9.3786,63600.0
2012-10-05 14:35:00,11.92,11.92,11.9,11.91,51400.0,9.3786,9.3786,9.3629,9.3708,51400.0
2012-10-05 14:40:00,11.9,11.92,11.9,11.92,57600.0,9.3629,9.3786,9.3629,9.3786,57600.0
2012-10-05 14:45:00,11.92,11.92,11.91,11.92,19200.0,9.3786,9.3786,9.3708,9.3786,19200.0
2012-10-05 14:50:00,11.92,11.92,11.88,11.88,121200.0,9.3786,9.3786,9.3472,9.3472,121200.0
2012-10-05 14:55:00,11.88,11.9,11.88,11.88,111000.0,9.3472,9.3629,9.3472,9.3472,111000.0
2012-10-05 15:00:00,11.88,11.9,11.88,11.9,53400.0,9.3472,9.3629,9.3472,9.3629,53400.0
2012-10-05 15:05:00,11.9,11.9,11.88,11.89,122400.0,9.3629,9.3629,9.3472,9.355,122400.0
2012-10-05 15:10:00,11.89,11.89,11.87,11.88,101200.0,9.355,9.355,9.3393,9.3472,101200.0
2012-10-05 15:15:00,11.88,11.89,11.88,11.89,44000.0,9.3472,9.355,9.3472,9.355,44000.0
2012-10-05 15:20:00,11.89,11.9,11.88,11.9,61400.0,9.355,9.3629,9.3472,9.3629,61400.0
2012-10-05 15:25:00,11.9,11.9,11.88,11.9,544600.0,9.3629,9.3629,9.3472,9.3629,544600.0
2012-10-05 15:30:00,11.9,11.9,11.86,11.86,271600.0,9.3629,9.3629,9.3314,9.3314,271600.0
2012-10-05 15:35:00,11.86,11.86,11.83,11.84,210200.0,9.3314,9.3314,9.3078,9.3157,210200.0
2012-10-05 15:40:00,11.84,11.86,11.84,11.85,154800.0,9.3157,9.3314,9.3157,9.3236,154800.0
2012-10-05 15:45:00,11.85,11.87,11.85,11.87,126600.0,9.3236,9.3393,9.3236,9.3393,126600.0
2012-10-05 15:50:00,11.87,11.87,11.86,11.86,194200.0,9.3393,9.3393,9.3314,9.3314,194200.0
2012-10-05 15:55:00,11.86,11.88,11.86,11.88,352000.0,9.3314,9.3472,9.3314,9.3472,352000.0
2012-10-08 09:30:00,11.87,11.92,11.86,11.89,126400.0,9.3393,9.3786,9.3314,9.355,126400.0
2012-10-08 09:35:00,11.89,11.92,11.85,11.9,887200.0,9.355,9.3786,9.3236,9.3629,887200.0
2012-10-08 09:40:00,11.9,11.93,11.9,11.93,60200.0,9.3629,9.3865,9.3629,9.3865,60200.0
2012-10-08 09:45:00,11.93,11.94,11.93,11.93,83200.0,9.3865,9.3944,9.3865,9.3865,83200.0
2012-10-08 09:50:00,11.93,11.94,11.92,11.94,93200.0,9.3865,9.3944,9.3786,9.3944,93200.0
2012-10-08 09:55:00,11.94,11.94,11.93,11.93,42600.0,9.3944,9.3944,9.3865,9.3865,42600.0
2012-10-08 10:00:00,11.93,11.95,11.93,11.95,125400.0,9.3865,9.4022,9.3865,9.4022,125400.0
2012-10-08 10:05:00,11.95,11.95,11.93,11.94,96200.0,9.4022,9.4022,9.3865,9.3944,96200.0
2012-10-08 10:10:00,11.94,11.95,11.92,11.92,137200.0,9.3944,9.4022,9.3786,9.3786,137200.0
2012-10-08 10:15:00,11.92,11.93,11.91,11.92,89400.0,9.3786,9.3865,9.3708,9.3786,89400.0
2012-10-08 10:20:00,11.92,11.93,11.92,11.92,55600.0,9.3786,9.3865,9.3786,9.3786,55600.0
2012-10-08 10:25:00,11.92,11.93,11.91,11.91,42600.0,9.3786,9.3865,9.3708,9.3708,42600.0
2012-10-08 10:30:00,11.91,11.93,11.91,11.93,42400.0,9.3708,9.3865,9.3708,9.3865,42400.0
2012-10-08 10:35:00,11.93,11.93,11.92,11.92,67000.0,9.3865,9.3865,9.3786,9.3786,67000.0
2012-10-08 10:40:00,11.92,11.94,11.92,11.93,67400.0,9.3786,9.3944,9.3786,9.3865,67400.0
2012-10-08 10:45:00,11.93,11.94,11.92,11.94,39600.0,9.3865,9.3944,9.3786,9.3944,39600.0
2012-10-08 10:50:00,11.94,11.94,11.93,11.94,52000.0,9.3944,9.3944,9.3865,9.3944,52000.0
2012-10-08 10:55:00,11.94,11.94,11.92,11.93,40600.0,9.3944,9.3944,9.3786,9.3865,40600.0
2012-10-08 11:00:00,11.93,11.94,11.93,11.93,43600.0,9.3865,9.3944,9.3865,9.3865,43600.0
2012-10-08 11:05:00,11.94,11.94,11.93,11.94,103200.0,9.3944,9.3944,9.3865,9.3944,103200.0
2012-10-08 11:10:00,11.94,11.95,11.94,11.95,28000.0,9.3944,9.4022,9.3944,9.4022,28000.0
2012-10-08 11:15:00,11.95,11.95,11.94,11.94,59800.0,9.4022,9.4022,9.3944,9.3944,59800.0
2012-10-08 11:20:00,11.94,11.94,11.92,11.94,103800.0,9.3944,9.3944,9.3786,9.3944,103800.0
2012-10-08 11:25:00,11.94,11.95,11.94,11.95,46600.0,9.3944,9.4022,9.3944,9.4022,46600.0
2012-10-08 11:30:00,11.95,11.95,11.94,11.94,53000.0,9.4022,9.4022,9.3944,9.3944,53000.0
2012-10-08 11:35:00,11.94,11.94,11.93,11.94,34600.0,9.3944,9.3944,9.3865,9.3944,34600.0
2012-10-08 11:40:00,11.93,11.94,11.93,11.94,17800.0,9.3865,9.3944,9.3865,9.3944,17800.0
2012-10-08 11:45:00,11.94,11.94,11.93,11.94,21200.0,9.3944,9.3944,9.3865,9.3944,21200.0
2012-10-08 11:50:00,11.94,11.94,11.93,11.93,38600.0,9.3944,9.3944,9.3865,9.3865,38600.0
2012-10-08 11:55:00,11.93,11.95,11.93,11.94,46800.0,9.3865,9.4022,9.3865,9.3944,46800.0
2012-10-08 12:00:00,11.94,11.95,11.93,11.94,43800.0,9.3944,9.4022,9.3865,9.3944,43800.0
2012-10-08 12:05:00,11.94,11.95,11.94,11.95,35000.0,9.3944,9.4022,9.3944,9.4022,35000.0
2012-10-08 12:10:00,11.95,11.95,11.94,11.94,53600.0,9.4022,9.4022,9.3944,9.3944,53600.0
2012-10-08 12:15:00,11.94,11.94,11.92,11.93,77000.0,9.3944,9.3944,9.3786,9.3865,77000.0
2012-10-08 12:20:00,11.93,11.94,11.92,11.93,70200.0,9.3865,9.3944,9.3786,9.3865,70200.0
2012-10-08 12:25:00,11.93,11.94,11.93,11.94,20000.0,9.3865,9.3944,9.3865,9.3944,20000.0
2012-10-08 12:30:00,11.93,11.94,11.93,11.94,40600.0,9.3865,9.3944,9.3865,9.3944,40600.0
2012-10-08 12:35:00,11.94,11.95,11.93,11.94,76200.0,9.3944,9.4022,9.3865,9.3944,76200.0
2012-10-08 12:40:00,11.94,11.95,11.94,11.95,34000.0,9.3944,9.4022,9.3944,9.4022,34000.0
2012-10-08 12:45:00,11.95,11.95,11.95,11.95,36200.0,9.4022,9.4022,9.4022,9.4022,36200.0
2012-10-08 12:50:00,11.95,11.95,11.94,11.95,23200.0,9.4022,9.4022,9.3944,9.4022,23200.0
2012-10-08 12:55:00,11.95,11.95,11.93,11.94,94600.0,9.4022,9.4022,9.3865,9.3944,94600.0
2012-10-08 13:00:00,11.94,11.96,11.94,11.95,148000.0,9.3944,9.4101,9.3944,9.4022,148000.0
2012-10-08 13:05:00,11.95,11.96,11.94,11.96,73400.0,9.4022,9.4101,9.3944,9.4101,73400.0
2012-10-08 13:10:00,11.96,11.97,11.96,11.97,92400.0,9.4101,9.418,9.4101,9.418,92400.0
2012-10-08 13:15:00,11.97,11.97,11.96,11.97,23000.0,9.418,9.418,9.4101,9.418,23000.0
2012-10-08 13:20:00,11.97,11.97,11.97,11.97,24600.0,9.418,9.418,9.418,9.418,24600.0
2012-10-08 13:25:00,11.97,11.97,11.97,11.97,13200.0,9.418,9.418,9.418,9.418,13200.0
2012-10-08 13:30:00,11.97,11.97,11.97,11.97,37200.0,9.418,9.418,9.418,9.418,37200.0
2012-10-08 13:35:00,11.97,11.97,11.97,11.97,53000.0,9.418,9.418,9.418,9.418,53000.0
2012-10-08 13:40:00,11.97,11.97,11.97,11.97,30400.0,9.418,9.418,9.418,9.418,30400.0
2012-10-08 13:45:00,11.97,11.97,11.97,11.97,28600.0,9.418,9.418,9.418,9.418,28600.0
2012-10-08 13:50:00,11.97,11.97,11.97,11.97,46600.0,9.418,9.418,9.418,9.418,46600.0
2012-10-08 13:55:00,11.97,11.97,11.97,11.97,15600.0,9.418,9.418,9.418,9.418,15600.0
2012-10-08 14:00:00,11.97,11.97,11.97,11.97,30200.0,9.418,9.418,9.418,9.418,30200.0
2012-10-08 14:05:00,11.97,11.97,11.96,11.97,36800.0,9.418,9.418,9.4101,9.418,36800.0
2012-10-08 14:10:00,11.97,11.97,11.96,11.97,22800.0,9.418,9.418,9.4101,9.418,22800.0
2012-10-08 14:15:00,11.96,11.97,11.96,11.97,28200.0,9.4101,9.418,9.4101,9.418,28200.0
2012-10-08 14:20:00,11.97,11.97,11.96,11.96,69000.0,9.418,9.418,9.4101,9.4101,69000.0
2012-10-08 14:25:00,11.96,11.97,11.95,11.95,74000.0,9.4101,9.418,9.4022,9.4022,74000.0
2012-10-08 14:30:00,11.96,11.96,11.95,11.96,62600.0,9.4101,9.4101,9.4022,9.4101,62600.0
2012-10-08 14:35:00,11.95,11.96,11.95,11.96,30400.0,9.4022,9.4101,9.4022,9.4101,30400.0
2012-10-08 14:40:00,11.95,11.96,11.95,11.96,36600.0,9.4022,9.4101,9.4022,9.4101,36600.0
2012-10-08 14:45:00,11.96,11.96,11.95,11.96,54200.0,9.4101,9.4101,9.4022,9.4101,54200.0
2012-10-08 14:50:00,11.96,11.96,11.94,11.94,62000.0,9.4101,9.4101,9.3944,9.3944,62000.0
2012-10-08 14:55:00,11.94,11.95,11.94,11.94,80600.0,9.3944,9.4022,9.3944,9.3944,80600.0
2012-10-08 15:00:00,11.94,11.94,11.93,11.93,134000.0,9.3944,9.3944,9.3865,9.3865,134000.0
2012-10-08 15:05:00,11.93,11.94,11.93,11.93,32800.0,9.3865,9.3944,9.3865,9.3865,32800.0
2012-10-08 15:10:00,11.93,11.93,11.91,11.92,49200.0,9.3865,9.3865,9.3708,9.3786,49200.0
2012-10-08 15:15:00,11.92,11.93,11.91,11.91,159800.0,9.3786,9.3865,9.3708,9.3708,159800.0
2012-10-08 15:20:00,11.91,11.92,11.9,11.9,110600.0,9.3708,9.3786,9.3629,9.3629,110600.0
2012-10-08 15:25:00,11.9,11.92,11.9,11.9,131800.0,9.3629,9.3786,9.3629,9.3629,131800.0
2012-10-08 15:30:00,11.9,11.91,11.9,11.91,158200.0,9.3629,9.3708,9.3629,9.3708,158200.0
2012-10-08 15:35:00,11.9,11.92,11.9,11.91,289600.0,9.3629,9.3786,9.3629,9.3708,289600.0
2012-10-08 15:40:00,11.91,11.92,11.9,11.92,191000.0,9.3708,9.3786,9.3629,9.3786,191000.0
2012-10-08 15:45:00,11.92,11.93,11.92,11.93,235000.0,9.3786,9.3865,9.3786,9.3865,235000.0
2012-10-08 15:50:00,11.93,11.94,11.92,11.92,315200.0,9.3865,9.3944,9.3786,9.3786,315200.0
2012-10-08 15:55:00,11.92,11.92,11.92,11.92,112400.0,9.3786,9.3786,9.3786,9.3786,112400.0
2012-10-09 09:30:00,11.92,11.94,11.9,11.93,69400.0,9.3786,9.3944,9.3629,9.3865,69400.0
2012-10-09 09:35:00,11.93,11.97,11.93,11.97,84600.0,9.3865,9.418,9.3865,9.418,84600.0
2012-10-09 09:40:00,11.97,11.97,11.95,11.96,83200.0,9.418,9.418,9.4022,9.4101,83200.0
2012-10-09 09:45:00,11.96,11.97,11.94,11.96,89800.0,9.4101,9.418,9.3944,9.4101,89800.0
2012-10-09 09:50:00,11.96,11.97,11.96,11.97,78200.0,9.4101,9.418,9.4101,9.418,78200.0
2012-10-09 09:55:00,11.97,11.97,11.96,11.97,91400.0,9.418,9.418,9.4101,9.418,91400.0
2012-10-09 10:00:00,11.97,11.99,11.96,11.98,330800.0,9.418,9.4337,9.4101,9.4258,330800.0
2012-10-09 10:05:00,11.98,11.99,11.97,11.97,114800.0,9.4258,9.4337,9.418,9.418,114800.0
2012-10-09 10:10:00,11.97,11.98,11.97,11.97,54600.0,9.418,9.4258,9.418,9.418,54600.0
2012-10-09 10:15:00,11.97,11.99,11.97,11.99,54200.0,9.418,9.4337,9.418,9.4337,54200.0
2012-10-09 10:20:00,11.99,11.99,11.97,11.98,81200.0,9.4337,9.4337,9.418,9.4258,81200.0
2012-10-09 10:25:00,11.99,11.99,11.96,11.96,96200.0,9.4337,9.4337,9.4101,9.4101,96200.0
2012-10-09 10:30:00,11.96,11.97,11.95,11.96,63800.0,9.4101,9.418,9.4022,9.4101,63800.0
2012-10-09 10:35:00,11.96,11.96,11.93,11.93,118800.0,9.4101,9.4101,9.3865,9.3865,118800.0
2012-10-09 10:40:00,11.93,11.94,11.92,11.93,106800.0,9.3865,9.3944,9.3786,9.3865,106800.0
2012-10-09 10:45:00,11.93,11.94,11.89,11.9,121400.0,9.3865,9.3944,9.355,9.3629,121400.0
2012-10-09 10:50:00,11.9,11.9,11.88,11.9,125800.0,9.3629,9.3629,9.3472,9.3629,125800.0
2012-10-09 10:55:00,11.9,11.9,11.88,11.88,137600.0,9.3629,9.3629,9.3472,9.3472,137600.0
2012-10-09 11:00:00,11.88,11.88,11.86,11.88,88000.0,9.3472,9.3472,9.3314,9.3472,88000.0
2012-10-09 11:05:00,11.88,11.89,11.87,11.88,267000.0,9.3472,9.355,9.3393,9.3472,267000.0
2012-10-09 11:10:00,11.88,11.88,11.87,11.88,65400.0,9.3472,9.3472,9.3393,9.3472,65400.0
2012-10-09 11:15:00,11.88,11.88,11.85,11.85,73000.0,9.3472,9.3472,9.3236,9.3236,73000.0
2012-10-09 11:20:00,11.86,11.86,11.85,11.86,38600.0,9.3314,9.3314,9.3236,9.3314,38600.0
2012-10-09 11:25:00,11.86,11.87,11.86,11.86,75200.0,9.3314,9.3393,9.3314,9.3314,75200.0
2012-10-09 11:30:00,11.86,11.86,11.85,11.85,53400.0,9.3314,9.3314,9.3236,9.3236,53400.0
2012-10-09 11:35:00,11.85,11.86,11.85,11.85,49000.0,9.3236,9.3314,9.3236,9.3236,49000.0
2012-10-09 11:40:00,11.85,11.85,11.84,11.84,105000.0,9.3236,9.3236,9.3157,9.3157,105000.0
2012-10-09 11:45:00,11.84,11.84,11.82,11.83,96800.0,9.3157,9.3157,9.3,9.3078,96800.0
2012-10-09 11:50:00,11.83,11.83,11.83,11.83,19200.0,9.3078,9.3078,9.3078,9.3078,19200.0
2012-10-09 11:55:00,11.83,11.84,11.82,11.82,100800.0,9.3078,9.3157,9.3,9.3,100800.0
2012-10-09 12:00:00,11.83,11.83,11.82,11.83,107000.0,9.3078,9.3078,9.3,9.3078,107000.0
2012-10-09 12:05:00,11.82,11.83,11.82,11.82,68400.0,9.3,9.3078,9.3,9.3,68400.0
2012-10-09 12:10:00,11.82,11.83,11.81,11.81,143400.0,9.3,9.3078,9.2921,9.2921,143400.0
2012-10-09 12:15:00,11.81,11.82,11.81,11.81,37600.0,9.2921,9.3,9.2921,9.2921,37600.0
2012-10-09 12:20:00,11.82,11.82,11.79,11.79,109200.0,9.3,9.3,9.2764,9.2764,109200.0
2012-10-09 12:25:00,11.79,11.83,11.79,11.81,110800.0,9.2764,9.3078,9.2764,9.2921,110800.0
2012-10-09 12:30:00,11.81,11.82,11.81,11.81,28600.0,9.2921,9.3,9.2921,9.2921,28600.0
2012-10-09 12:35:00,11.81,11.82,11.81,11.82,32000.0,9.2921,9.3,9.2921,9.3,32000.0
2012-10-09 12:40:00,11.81,11.83,11.81,11.81,234800.0,9.2921,9.3078,9.2921,9.2921,234800.0
2012-10-09 12:45:00,11.81,11.81,11.8,11.81,82200.0,9.2921,9.2921,9.2842,9.2921,82200.0
2012-10-09 12:50:00,11.81,11.81,11.79,11.8,91800.0,9.2921,9.2921,9.2764,9.2842,91800.0
2012-10-09 12:55:00,11.8,11.8,11.79,11.8,146200.0,9.2842,9.2842,9.2764,9.2842,146200.0
2012-10-09 13:00:00,11.8,11.81,11.8,11.8,116000.0,9.2842,9.2921,9.2842,9.2842,116000.0
2012-10-09 13:05:00,11.8,11.8,11.79,11.8,27200.0,9.2842,9.2842,9.2764,9.2842,27200.0
2012-10-09 13:10:00,11.8,11.8,11.79,11.79,24600.0,9.2842,9.2842,9.2764,9.2764,24600.0
2012-10-09 13:15:00,11.79,11.8,11.79,11.8,27000.0,9.2764,9.2842,9.2764,9.2842,27000.0
2012-10-09 13:20:00,11.8,11.8,11.78,11.78,80800.0,9.2842,9.2842,9.2685,9.2685,80800.0
2012-10-09 13:25:00,11.78,11.79,11.78,11.78,42800.0,9.2685,9.2764,9.2685,9.2685,42800.0
2012-10-09 13:30:00,11.79,11.79,11.78,11.78,47600.0,9.2764,9.2764,9.2685,9.2685,47600.0
2012-10-09 13:35:00,11.78,11.79,11.78,11.78,46800.0,9.2685,9.2764,9.2685,9.2685,46800.0
2012-10-09 13:40:00,11.78,11.79,11.78,11.79,18400.0,9.2685,9.2764,9.2685,9.2764,18400.0
2012-10-09 13:45:00,11.79,11.79,11.78,11.78,32200.0,9.2764,9.2764,9.2685,9.2685,32200.0
2012-10-09 13:50:00,11.78,11.8,11.78,11.78,49200.0,9.2685,9.2842,9.2685,9.2685,49200.0
2012-10-09 13:55:00,11.79,11.79,11.78,11.78,67400.0,9.2764,9.2764,9.2685,9.2685,67400.0
2012-10-09 14:00:00,11.78,11.8,11.78,11.78,68800.0,9.2685,9.2842,9.2685,9.2685,68800.0
2012-10-09 14:05:00,11.79,11.79,11.78,11.78,28000.0,9.2764,9.2764,9.2685,9.2685,28000.0
2012-10-09 14:10:00,11.78,11.78,11.76,11.76,116400.0,9.2685,9.2685,9.2527,9.2527,116400.0
2012-10-09 14:15:00,11.76,11.77,11.75,11.76,61200.0,9.2527,9.2606,9.2449,9.2527,61200.0
2012-10-09 14:20:00,11.77,11.77,11.76,11.77,48800.0,9.2606,9.2606,9.2527,9.2606,48800.0
2012-10-09 14:25:00,11.77,11.77,11.76,11.76,55600.0,9.2606,9.2606,9.2527,9.2527,55600.0
2012-10-09 14:30:00,11.76,11.77,11.76,11.77,50600.0,9.2527,9.2606,9.2527,9.2606,50600.0
2012-10-09 14:35:00,11.77,11.77,11.76,11.77,45000.0,9.2606,9.2606,9.2527,9.2606,45000.0
2012-10-09 14:40:00,11.77,11.77,11.76,11.76,105600.0,9.2606,9.2606,9.2527,9.2527,105600.0
2012-10-09 14:45:00,11.76,11.77,11.76,11.77,68000.0,9.2527,9.2606,9.2527,9.2606,68000.0
2012-10-09 14:50:00,11.77,11.78,11.76,11.77,60400.0,9.2606,9.2685,9.2527,9.2606,60400.0
2012-10-09 14:55:00,11.77,11.78,11.76,11.77,51200.0,9.2606,9.2685,9.2527,9.2606,51200.0
2012-10-09 15:00:00,11.78,11.79,11.77,11.78,107000.0,9.2685,9.2764,9.2606,9.2685,107000.0
2012-10-09 15:05:00,11.78,11.78,11.76,11.77,72200.0,9.2685,9.2685,9.2527,9.2606,72200.0
2012-10-09 15:10:00,11.77,11.78,11.76,11.76,99400.0,9.2606,9.2685,9.2527,9.2527,99400.0
2012-10-09 15:15:00,11.77,11.78,11.76,11.77,65400.0,9.2606,9.2685,9.2527,9.2606,65400.0
2012-10-09 15:20:00,11.77,11.77,11.75,11.77,108400.0,9.2606,9.2606,9.2449,9.2606,108400.0
2012-10-09 15:25:00,11.76,11.77,11.76,11.76,50600.0,9.2527,9.2606,9.2527,9.2527,50600.0
2012-10-09 15:30:00,11.76,11.77,11.76,11.77,200000.0,9.2527,9.2606,9.2527,9.2606,200000.0
2012-10-09 15:35:00,11.77,11.77,11.76,11.76,186800.0,9.2606,9.2606,9.2527,9.2527,186800.0
2012-10-09 15:40:00,11.76,11.78,11.75,11.76,341600.0,9.2527,9.2685,9.2449,9.2527,341600.0
2012-10-09 15:45:00,11.76,11.77,11.75,11.76,275000.0,9.2527,9.2606,9.2449,9.2527,275000.0
2012-10-09 15:50:00,11.76,11.76,11.75,11.76,256400.0,9.2527,9.2527,9.2449,9.2527,256400.0
2012-10-09 15:55:00,11.76,11.77,11.74,11.76,1617600.0,9.2527,9.2606,9.237,9.2527,1617600.0
2012-10-10 09:30:00,11.78,11.85,11.78,11.85,129000.0,9.2685,9.3236,9.2685,9.3236,129000.0
2012-10-10 09:35:00,11.85,11.85,11.8,11.81,73400.0,9.3236,9.3236,9.2842,9.2921,73400.0
2012-10-10 09:40:00,11.8,11.84,11.79,11.82,79400.0,9.2842,9.3157,9.2764,9.3,79400.0
2012-10-10 09:45:00,11.83,11.84,11.8,11.8,106600.0,9.3078,9.3157,9.2842,9.2842,106600.0
2012-10-10 09:50:00,11.8,11.8,11.77,11.77,86200.0,9.2842,9.2842,9.2606,9.2606,86200.0
2012-10-10 09:55:00,11.77,11.78,11.76,11.78,78600.0,9.2606,9.2685,9.2527,9.2685,78600.0
2012-10-10 10:00:00,11.78,11.78,11.76,11.77,146200.0,9.2685,9.2685,9.2527,9.2606,146200.0
2012-10-10 10:05:00,11.77,11.78,11.74,11.76,103800.0,9.2606,9.2685,9.237,9.2527,103800.0
2012-10-10 10:10:00,11.76,11.78,11.76,11.78,119000.0,9.2527,9.2685,9.2527,9.2685,119000.0
2012-10-10 10:15:00,11.78,11.8,11.78,11.78,82400.0,9.2685,9.2842,9.2685,9.2685,82400.0
2012-10-10 10:20:00,11.78,11.8,11.77,11.79,400600.0,9.2685,9.2842,9.2606,9.2764,400600.0
2012-10-10 10:25:00,11.79,11.79,11.76,11.77,73000.0,9.2764,9.2764,9.2527,9.2606,73000.0
2012-10-10 10:30:00,11.77,11.79,11.76,11.78,95000.0,9.2606,9.2764,9.2527,9.2685,95000.0
2012-10-10 10:35:00,11.78,11.78,11.76,11.77,94800.0,9.2685,9.2685,9.2527,9.2606,94800.0
2012-10-10 10:40:00,11.77,11.79,11.77,11.77,102200.0,9.2606,9.2764,9.2606,9.2606,102200.0
2012-10-10 10:45:00,11.77,11.78,11.77,11.77,65400.0,9.2606,9.2685,9.2606,9.2606,65400.0
2012-10-10 10:50:00,11.77,11.78,11.76,11.77,82600.0,9.2606,9.2685,9.2527,9.2606,82600.0
2012-10-10 10:55:00,11.77,11.79,11.77,11.77,68800.0,9.2606,9.2764,9.2606,9.2606,68800.0
2012-10-10 11:00:00,11.77,11.77,11.75,11.76,138200.0,9.2606,9.2606,9.2449,9.2527,138200.0
2012-10-10 11:05:00,11.76,11.78,11.76,11.78,70000.0,9.2527,9.2685,9.2527,9.2685,70000.0
2012-10-10 11:10:00,11.78,11.78,11.77,11.77,59000.0,9.2685,9.2685,9.2606,9.2606,59000.0
2012-10-10 11:15:00,11.77,11.77,11.76,11.77,63000.0,9.2606,9.2606,9.2527,9.2606,63000.0
2012-10-10 11:20:00,11.77,11.78,11.77,11.77,29000.0,9.2606,9.2685,9.2606,9.2606,29000.0
2012-10-10 11:25:00,11.77,11.77,11.77,11.77,21400.0,9.2606,9.2606,9.2606,9.2606,21400.0
2012-10-10 11:30:00,11.77,11.77,11.76,11.76,64200.0,9.2606,9.2606,9.2527,9.2527,64200.0
2012-10-10 11:35:00,11.76,11.76,11.74,11.76,73600.0,9.2527,9.2527,9.237,9.2527,73600.0
2012-10-10 11:40:00,11.75,11.76,11.75,11.76,27800.0,9.2449,9.2527,9.2449,9.2527,27800.0
2012-10-10 11:45:00,11.76,11.77,11.76,11.77,35800.0,9.2527,9.2606,9.2527,9.2606,35800.0
2012-10-10 11:50:00,11.77,11.77,11.74,11.75,94400.0,9.2606,9.2606,9.237,9.2449,94400.0
2012-10-10 11:55:00,11.75,11.76,11.74,11.76,69200.0,9.2449,9.2527,9.237,9.2527,69200.0
2012-10-10 12:00:00,11.76,11.77,11.76,11.77,55600.0,9.2527,9.2606,9.2527,9.2606,55600.0
2012-10-10 12:05:00,11.77,11.78,11.76,11.77,58200.0,9.2606,9.2685,9.2527,9.2606,58200.0
2012-10-10 12:10:00,11.76,11.78,11.76,11.77,42800.0,9.2527,9.2685,9.2527,9.2606,42800.0
2012-10-10 12:15:00,11.77,11.77,11.76,11.76,92000.0,9.2606,9.2606,9.2527,9.2527,92000.0
2012-10-10 12:20:00,11.76,11.76,11.75,11.75,25600.0,9.2527,9.2527,9.2449,9.2449,25600.0
2012-10-10 12:25:00,11.75,11.76,11.74,11.75,18200.0,9.2449,9.2527,9.237,9.2449,18200.0
2012-10-10 12:30:00,11.74,11.75,11.74,11.74,155200.0,9.237,9.2449,9.237,9.237,155200.0
2012-10-10 12:35:00,11.74,11.74,11.72,11.74,105200.0,9.237,9.237,9.2213,9.237,105200.0
2012-10-10 12:40:00,11.73,11.74,11.72,11.72,107600.0,9.2291,9.237,9.2213,9.2213,107600.0
2012-10-10 12:45:00,11.72,11.72,11.71,11.71,50400.0,9.2213,9.2213,9.2134,9.2134,50400.0
2012-10-10 12:50:00,11.71,11.72,11.7,11.7,117200.0,9.2134,9.2213,9.2055,9.2055,117200.0
2012-10-10 12:55:00,11.7,11.71,11.69,11.7,120800.0,9.2055,9.2134,9.1977,9.2055,120800.0
2012-10-10 13:00:00,11.7,11.71,11.69,11.7,60600.0,9.2055,9.2134,9.1977,9.2055,60600.0
2012-10-10 13:05:00,11.7,11.71,11.7,11.71,50200.0,9.2055,9.2134,9.2055,9.2134,50200.0
2012-10-10 13:10:00,11.71,11.71,11.7,11.7,127200.0,9.2134,9.2134,9.2055,9.2055,127200.0
2012-10-10 13:15:00,11.7,11.71,11.69,11.69,104800.0,9.2055,9.2134,9.1977,9.1977,104800.0
2012-10-10 13:20:00,11.69,11.7,11.69,11.7,17200.0,9.1977,9.2055,9.1977,9.2055,17200.0
2012-10-10 13:25:00,11.7,11.71,11.7,11.7,68200.0,9.2055,9.2134,9.2055,9.2055,68200.0
2012-10-10 13:30:00,11.7,11.71,11.69,11.71,104000.0,9.2055,9.2134,9.1977,9.2134,104000.0
2012-10-10 13:35:00,11.71,11.71,11.69,11.69,61800.0,9.2134,9.2134,9.1977,9.1977,61800.0
2012-10-10 13:40:00,11.69,11.7,11.67,11.67,253800.0,9.1977,9.2055,9.1819,9.1819,253800.0
2012-10-10 13:45:00,11.68,11.68,11.66,11.68,228800.0,9.1898,9.1898,9.1741,9.1898,228800.0
2012-10-10 13:50:00,11.68,11.68,11.67,11.68,76600.0,9.1898,9.1898,9.1819,9.1898,76600.0
2012-10-10 13:55:00,11.67,11.68,11.67,11.68,57200.0,9.1819,9.1898,9.1819,9.1898,57200.0
2012-10-10 14:00:00,11.68,11.7,11.68,11.69,208400.0,9.1898,9.2055,9.1898,9.1977,208400.0
2012-10-10 14:05:00,11.69,11.69,11.67,11.67,275400.0,9.1977,9.1977,9.1819,9.1819,275400.0
2012-10-10 14:10:00,11.68,11.68,11.65,11.65,220600.0,9.1898,9.1898,9.1662,9.1662,220600.0
2012-10-10 14:15:00,11.66,11.68,11.66,11.68,29400.0,9.1741,9.1898,9.1741,9.1898,29400.0
2012-10-10 14:20:00,11.68,11.68,11.65,11.65,174400.0,9.1898,9.1898,9.1662,9.1662,174400.0
2012-10-10 14:25:00,11.66,11.66,11.65,11.66,15400.0,9.1741,9.1741,9.1662,9.1741,15400.0
2012-10-10 14:30:00,11.65,11.66,11.65,11.66,166600.0,9.1662,9.1741,9.1662,9.1741,166600.0
2012-10-10 14:35:00,11.65,11.66,11.62,11.63,440200.0,9.1662,9.1741,9.1426,9.1505,440200.0
2012-10-10 14:40:00,11.63,11.65,11.63,11.64,131600.0,9.1505,9.1662,9.1505,9.1583,131600.0
2012-10-10 14:45:00,11.65,11.65,11.64,11.65,192000.0,9.1662,9.1662,9.1583,9.1662,192000.0
2012-10-10 14:50:00,11.65,11.67,11.65,11.67,86000.0,9.1662,9.1819,9.1662,9.1819,86000.0
2012-10-10 14:55:00,11.67,11.67,11.65,11.65,119000.0,9.1819,9.1819,9.1662,9.1662,119000.0
2012-10-10 15:00:00,11.65,11.66,11.65,11.66,202200.0,9.1662,9.1741,9.1662,9.1741,202200.0
2012-10-10 15:05:00,11.66,11.66,11.63,11.65,195000.0,9.1741,9.1741,9.1505,9.1662,195000.0
2012-10-10 15:10:00,11.65,11.67,11.65,11.67,326400.0,9.1662,9.1819,9.1662,9.1819,326400.0
2012-10-10 15:15:00,11.67,11.67,11.65,11.66,231200.0,9.1819,9.1819,9.1662,9.1741,231200.0
2012-10-10 15:20:00,11.66,11.66,11.65,11.66,120400.0,9.1741,9.1741,9.1662,9.1741,120400.0
2012-10-10 15:25:00,11.66,11.68,11.65,11.67,149400.0,9.1741,9.1898,9.1662,9.1819,149400.0
2012-10-10 15:30:00,11.67,11.67,11.65,11.65,145200.0,9.1819,9.1819,9.1662,9.1662,145200.0
2012-10-10 15:35:00,11.65,11.66,11.65,11.66,127200.0,9.1662,9.1741,9.1662,9.1741,127200.0
2012-10-10 15:40:00,11.66,11.67,11.65,11.66,145400.0,9.1741,9.1819,9.1662,9.1741,145400.0
2012-10-10 15:45:00,11.66,11.66,11.65,11.65,114600.0,9.1741,9.1741,9.1662,9.1662,114600.0
2012-10-10 15:50:00,11.65,11.65,11.63,11.63,292200.0,9.1662,9.1662,9.1505,9.1505,292200.0
2012-10-10 15:55:00,11.63,11.65,11.63,11.65,676200.0,9.1505,9.1662,9.1505,9.1662,676200.0
2012-10-11 09:30:00,11.65,11.65,11.55,11.6,527400.0,9.1662,9.1662,9.0875,9.1269,527400.0
2012-10-11 09:35:00,11.6,11.63,11.6,11.63,132400.0,9.1269,9.1505,9.1269,9.1505,132400.0
2012-10-11 09:40:00,11.63,11.65,11.62,11.63,186600.0,9.1505,9.1662,9.1426,9.1505,186600.0
2012-10-11 09:45:00,11.63,11.69,11.63,11.66,197800.0,9.1505,9.1977,9.1505,9.1741,197800.0
2012-10-11 09:50:00,11.67,11.68,11.65,11.67,138200.0,9.1819,9.1898,9.1662,9.1819,138200.0
2012-10-11 09:55:00,11.68,11.72,11.67,11.71,949200.0,9.1898,9.2213,9.1819,9.2134,949200.0
2012-10-11 10:00:00,11.71,11.73,11.71,11.71,163000.0,9.2134,9.2291,9.2134,9.2134,163000.0
2012-10-11 10:05:00,11.71,11.72,11.7,11.71,110800.0,9.2134,9.2213,9.2055,9.2134,110800.0
2012-10-11 10:10:00,11.71,11.72,11.7,11.71,73400.0,9.2134,9.2213,9.2055,9.2134,73400.0
2012-10-11 10:15:00,11.71,11.71,11.7,11.71,98400.0,9.2134,9.2134,9.2055,9.2134,98400.0
2012-10-11 10:20:00,11.71,11.72,11.71,11.72,91200.0,9.2134,9.2213,9.2134,9.2213,91200.0
2012-10-11 10:25:00,11.72,11.72,11.7,11.7,125800.0,9.2213,9.2213,9.2055,9.2055,125800.0
2012-10-11 10:30:00,11.7,11.7,11.69,11.69,86600.0,9.2055,9.2055,9.1977,9.1977,86600.0
2012-10-11 10:35:00,11.69,11.7,11.68,11.69,153800.0,9.1977,9.2055,9.1898,9.1977,153800.0
2012-10-11 10:40:00,11.69,11.71,11.69,11.71,121400.0,9.1977,9.2134,9.1977,9.2134,121400.0
2012-10-11 10:45:00,11.71,11.72,11.7,11.71,205400.0,9.2134,9.2213,9.2055,9.2134,205400.0
2012-10-11 10:50:00,11.71,11.72,11.71,11.72,133400.0,9.2134,9.2213,9.2134,9.2213,133400.0
2012-10-11 10:55:00,11.71,11.72,11.71,11.72,72600.0,9.2134,9.2213,9.2134,9.2213,72600.0
2012-10-11 11:00:00,11.72,11.72,11.71,11.72,73600.0,9.2213,9.2213,9.2134,9.2213,73600.0
2012-10-11 11:05:00,11.72,11.72,11.7,11.72,87200.0,9.2213,9.2213,9.2055,9.2213,87200.0
2012-10-11 11:10:00,11.72,11.72,11.71,11.72,133600.0,9.2213,9.2213,9.2134,9.2213,133600.0
2012-10-11 11:15:00,11.72,11.72,11.7,11.7,111600.0,9.2213,9.2213,9.2055,9.2055,111600.0
2012-10-11 11:20:00,11.7,11.71,11.7,11.71,76600.0,9.2055,9.2134,9.2055,9.2134,76600.0
2012-10-11 11:25:00,11.71,11.73,11.71,11.72,105800.0,9.2134,9.2291,9.2134,9.2213,105800.0
2012-10-11 11:30:00,11.73,11.75,11.73,11.74,204600.0,9.2291,9.2449,9.2291,9.237,204600.0
2012-10-11 11:35:00,11.74,11.75,11.74,11.74,36400.0,9.237,9.2449,9.237,9.237,36400.0
2012-10-11 11:40:00,11.75,11.75,11.74,11.74,104800.0,9.2449,9.2449,9.237,9.237,104800.0
2012-10-11 11:45:00,11.74,11.76,11.74,11.76,82000.0,9.237,9.2527,9.237,9.2527,82000.0
2012-10-11 11:50:00,11.76,11.76,11.72,11.73,230800.0,9.2527,9.2527,9.2213,9.2291,230800.0
2012-10-11 11:55:00,11.73,11.73,11.71,11.72,124000.0,9.2291,9.2291,9.2134,9.2213,124000.0
2012-10-11 12:00:00,11.72,11.72,11.71,11.72,73000.0,9.2213,9.2213,9.2134,9.2213,73000.0
2012-10-11 12:05:00,11.72,11.72,11.67,11.67,193400.0,9.2213,9.2213,9.1819,9.1819,193400.0
2012-10-11 12:10:00,11.67,11.69,11.65,11.68,338200.0,9.1819,9.1977,9.1662,9.1898,338200.0
2012-10-11 12:15:00,11.68,11.71,11.68,11.71,81000.0,9.1898,9.2134,9.1898,9.2134,81000.0
2012-10-11 12:20:00,11.7,11.71,11.69,11.69,25200.0,9.2055,9.2134,9.1977,9.1977,25200.0
2012-10-11 12:25:00,11.69,11.7,11.69,11.7,35000.0,9.1977,9.2055,9.1977,9.2055,35000.0
2012-10-11 12:30:00,11.7,11.72,11.7,11.71,141800.0,9.2055,9.2213,9.2055,9.2134,141800.0
2012-10-11 12:35:00,11.71,11.72,11.71,11.71,39000.0,9.2134,9.2213,9.2134,9.2134,39000.0
2012-10-11 12:40:00,11.71,11.72,11.71,11.72,28800.0,9.2134,9.2213,9.2134,9.2213,28800.0
2012-10-11 12:45:00,11.72,11.74,11.71,11.73,60000.0,9.2213,9.237,9.2134,9.2291,60000.0
2012-10-11 12:50:00,11.74,11.74,11.72,11.74,71400.0,9.237,9.237,9.2213,9.237,71400.0
2012-10-11 12:55:00,11.74,11.74,11.72,11.74,71400.0,9.237,9.237,9.2213,9.237,71400.0
2012-10-11 13:00:00,11.74,11.74,11.73,11.74,71400.0,9.237,9.237,9.2291,9.237,71400.0
2012-10-11 13:05:00,11.74,11.74,11.74,11.74,21400.0,9.237,9.237,9.237,9.237,21400.0
2012-10-11 13:10:00,11.74,11.74,11.72,11.72,45800.0,9.237,9.237,9.2213,9.2213,45800.0
2012-10-11 13:15:00,11.72,11.74,11.72,11.73,45200.0,9.2213,9.237,9.2213,9.2291,45200.0
2012-10-11 13:20:00,11.73,11.73,11.72,11.73,135200.0,9.2291,9.2291,9.2213,9.2291,135200.0
2012-10-11 13:25:00,11.72,11.73,11.72,11.72,65000.0,9.2213,9.2291,9.2213,9.2213,65000.0
2012-10-11 13:30:00,11.72,11.72,11.69,11.69,132000.0,9.2213,9.2213,9.1977,9.1977,132000.0
2012-10-11 13:35:00,11.69,11.7,11.68,11.69,138800.0,9.1977,9.2055,9.1898,9.1977,138800.0
2012-10-11 13:40:00,11.69,11.7,11.68,11.68,96800.0,9.1977,9.2055,9.1898,9.1898,96800.0
2012-10-11 13:45:00,11.68,11.68,11.67,11.68,203800.0,9.1898,9.1898,9.1819,9.1898,203800.0
2012-10-11 13:50:00,11.68,11.68,11.65,11.66,125800.0,9.1898,9.1898,9.1662,9.1741,125800.0
2012-10-11 13:55:00,11.66,11.68,11.65,11.66,216200.0,9.1741,9.1898,9.1662,9.1741,216200.0
2012-10-11 14:00:00,11.67,11.7,11.66,11.69,120800.0,9.1819,9.2055,9.1741,9.1977,120800.0
2012-10-11 14:05:00,11.69,11.7,11.69,11.69,63200.0,9.1977,9.2055,9.1977,9.1977,63200.0
2012-10-11 14:10:00,11.69,11.72,11.69,11.69,67000.0,9.1977,9.2213,9.1977,9.1977,67000.0
2012-10-11 14:15:00,11.69,11.71,11.69,11.71,78800.0,9.1977,9.2134,9.1977,9.2134,78800.0
2012-10-11 14:20:00,11.7,11.71,11.7,11.71,58000.0,9.2055,9.2134,9.2055,9.2134,58000.0
2012-10-11 14:25:00,11.71,11.71,11.69,11.7,73600.0,9.2134,9.2134,9.1977,9.2055,73600.0
2012-10-11 14:30:00,11.7,11.7,11.69,11.7,31600.0,9.2055,9.2055,9.1977,9.2055,31600.0
2012-10-11 14:35:00,11.7,11.7,11.68,11.69,52000.0,9.2055,9.2055,9.1898,9.1977,52000.0
2012-10-11 14:40:00,11.7,11.7,11.68,11.68,37400.0,9.2055,9.2055,9.1898,9.1898,37400.0
2012-10-11 14:45:00,11.68,11.68,11.66,11.66,74000.0,9.1898,9.1898,9.1741,9.1741,74000.0
2012-10-11 14:50:00,11.67,11.68,11.67,11.68,70600.0,9.1819,9.1898,9.1819,9.1898,70600.0
2012-10-11 14:55:00,11.68,11.69,11.68,11.69,55800.0,9.1898,9.1977,9.1898,9.1977,55800.0
2012-10-11 15:00:00,11.69,11.7,11.68,11.69,57600.0,9.1977,9.2055,9.1898,9.1977,57600.0
2012-10-11 15:05:00,11.69,11.7,11.68,11.68,71000.0,9.1977,9.2055,9.1898,9.1898,71000.0
2012-10-11 15:10:00,11.68,11.7,11.68,11.69,218200.0,9.1898,9.2055,9.1898,9.1977,218200.0
2012-10-11 15:15:00,11.69,11.7,11.69,11.7,87200.0,9.1977,9.2055,9.1977,9.2055,87200.0
2012-10-11 15:20:00,11.7,11.71,11.7,11.71,64200.0,9.2055,9.2134,9.2055,9.2134,64200.0
2012-10-11 15:25:00,11.71,11.72,11.7,11.72,41800.0,9.2134,9.2213,9.2055,9.2213,41800.0
2012-10-11 15:30:00,11.72,11.72,11.7,11.7,96000.0,9.2213,9.2213,9.2055,9.2055,96000.0
2012-10-11 15:35:00,11.7,11.71,11.68,11.68,112400.0,9.2055,9.2134,9.1898,9.1898,112400.0
2012-10-11 15:40:00,11.68,11.69,11.68,11.69,102600.0,9.1898,9.1977,9.1898,9.1977,102600.0
2012-10-11 15:45:00,11.68,11.7,11.68,11.69,233800.0,9.1898,9.2055,9.1898,9.1977,233800.0
2012-10-11 15:50:00,11.69,11.7,11.69,11.69,135200.0,9.1977,9.2055,9.1977,9.1977,135200.0
2012-10-11 15:55:00,11.69,11.69,11.67,11.67,312000.0,9.1977,9.1977,9.1819,9.1819,312000.0
2012-10-12 09:30:00,11.7,11.72,11.66,11.69,106200.0,9.2055,9.2213,9.1741,9.1977,106200.0
2012-10-12 09:35:00,11.69,11.7,11.67,11.69,78800.0,9.1977,9.2055,9.1819,9.1977,78800.0
2012-10-12 09:40:00,11.69,11.69,11.67,11.67,67800.0,9.1977,9.1977,9.1819,9.1819,67800.0
2012-10-12 09:45:00,11.68,11.69,11.68,11.69,59000.0,9.1898,9.1977,9.1898,9.1977,59000.0
2012-10-12 09:50:00,11.69,11.71,11.68,11.71,72200.0,9.1977,9.2134,9.1898,9.2134,72200.0
2012-10-12 09:55:00,11.71,11.72,11.7,11.72,77200.0,9.2134,9.2213,9.2055,9.2213,77200.0
2012-10-12 10:00:00,11.72,11.74,11.72,11.72,102000.0,9.2213,9.237,9.2213,9.2213,102000.0
2012-10-12 10:05:00,11.73,11.74,11.72,11.73,59800.0,9.2291,9.237,9.2213,9.2291,59800.0
2012-10-12 10:10:00,11.73,11.74,11.72,11.72,69800.0,9.2291,9.237,9.2213,9.2213,69800.0
2012-10-12 10:15:00,11.72,11.73,11.7,11.7,81200.0,9.2213,9.2291,9.2055,9.2055,81200.0
2012-10-12 10:20:00,11.7,11.7,11.69,11.69,79200.0,9.2055,9.2055,9.1977,9.1977,79200.0
2012-10-12 10:25:00,11.7,11.7,11.67,11.67,75800.0,9.2055,9.2055,9.1819,9.1819,75800.0
2012-10-12 10:30:00,11.67,11.68,11.67,11.67,83400.0,9.1819,9.1898,9.1819,9.1819,83400.0
2012-10-12 10:35:00,11.67,11.68,11.67,11.68,57200.0,9.1819,9.1898,9.1819,9.1898,57200.0
2012-10-12 10:40:00,11.68,11.69,11.67,11.68,86200.0,9.1898,9.1977,9.1819,9.1898,86200.0
2012-10-12 10:45:00,11.68,11.7,11.67,11.69,94600.0,9.1898,9.2055,9.1819,9.1977,94600.0
2012-10-12 10:50:00,11.69,11.7,11.67,11.7,82200.0,9.1977,9.2055,9.1819,9.2055,82200.0
2012-10-12 10:55:00,11.7,11.7,11.68,11.68,63600.0,9.2055,9.2055,9.1898,9.1898,63600.0
2012-10-12 11:00:00,11.68,11.69,11.67,11.68,64400.0,9.1898,9.1977,9.1819,9.1898,64400.0
2012-10-12 11:05:00,11.67,11.69,11.67,11.68,112400.0,9.1819,9.1977,9.1819,9.1898,112400.0
2012-10-12 11:10:00,11.68,11.68,11.66,11.66,74800.0,9.1898,9.1898,9.1741,9.1741,74800.0
2012-10-12 11:15:00,11.66,11.67,11.65,11.67,115400.0,9.1741,9.1819,9.1662,9.1819,115400.0
2012-10-12 11:20:00,11.67,11.68,11.66,11.67,44800.0,9.1819,9.1898,9.1741,9.1819,44800.0
2012-10-12 11:25:00,11.67,11.68,11.65,11.65,40200.0,9.1819,9.1898,9.1662,9.1662,40200.0
2012-10-12 11:30:00,11.65,11.66,11.63,11.64,65200.0,9.1662,9.1741,9.1505,9.1583,65200.0
2012-10-12 11:35:00,11.65,11.66,11.63,11.65,194800.0,9.1662,9.1741,9.1505,9.1662,194800.0
2012-10-12 11:40:00,11.65,11.65,11.63,11.63,202200.0,9.1662,9.1662,9.1505,9.1505,202200.0
2012-10-12 11:45:00,11.63,11.65,11.62,11.63,125200.0,9.1505,9.1662,9.1426,9.1505,125200.0
2012-10-12 11:50:00,11.64,11.65,11.63,11.65,65000.0,9.1583,9.1662,9.1505,9.1662,65000.0
2012-10-12 11:55:00,11.65,11.65,11.64,11.64,48000.0,9.1662,9.1662,9.1583,9.1583,48000.0
2012-10-12 12:00:00,11.64,11.65,11.63,11.65,50800.0,9.1583,9.1662,9.1505,9.1662,50800.0
2012-10-12 12:05:00,11.65,11.66,11.65,11.66,51800.0,9.1662,9.1741,9.1662,9.1741,51800.0
2012-10-12 12:10:00,11.65,11.67,11.65,11.67,95800.0,9.1662,9.1819,9.1662,9.1819,95800.0
2012-10-12 12:15:00,11.67,11.67,11.65,11.67,44600.0,9.1819,9.1819,9.1662,9.1819,44600.0
2012-10-12 12:20:00,11.67,11.67,11.65,11.65,140200.0,9.1819,9.1819,9.1662,9.1662,140200.0
2012-10-12 12:25:00,11.65,11.67,11.65,11.65,67200.0,9.1662,9.1819,9.1662,9.1662,67200.0
2012-10-12 12:30:00,11.65,11.68,11.65,11.68,53600.0,9.1662,9.1898,9.1662,9.1898,53600.0
2012-10-12 12:35:00,11.68,11.68,11.67,11.68,59800.0,9.1898,9.1898,9.1819,9.1898,59800.0
2012-10-12 12:40:00,11.68,11.68,11.67,11.68,23200.0,9.1898,9.1898,9.1819,9.1898,23200.0
2012-10-12 12:45:00,11.67,11.68,11.67,11.68,51000.0,9.1819,9.1898,9.1819,9.1898,51000.0
2012-10-12 12:50:00,11.68,11.68,11.67,11.68,19200.0,9.1898,9.1898,9.1819,9.1898,19200.0
2012-10-12 12:55:00,11.68,11.69,11.67,11.68,69800.0,9.1898,9.1977,9.1819,9.1898,69800.0
2012-10-12 13:00:00,11.69,11.69,11.68,11.69,59200.0,9.1977,9.1977,9.1898,9.1977,59200.0
2012-10-12 13:05:00,11.69,11.69,11.67,11.68,44600.0,9.1977,9.1977,9.1819,9.1898,44600.0
2012-10-12 13:10:00,11.69,11.69,11.68,11.68,42000.0,9.1977,9.1977,9.1898,9.1898,42000.0
2012-10-12 13:15:00,11.68,11.69,11.68,11.68,23600.0,9.1898,9.1977,9.1898,9.1898,23600.0
2012-10-12 13:20:00,11.68,11.68,11.67,11.67,27000.0,9.1898,9.1898,9.1819,9.1819,27000.0
2012-10-12 13:25:00,11.67,11.68,11.67,11.67,56800.0,9.1819,9.1898,9.1819,9.1819,56800.0
2012-10-12 13:30:00,11.68,11.68,11.65,11.65,76600.0,9.1898,9.1898,9.1662,9.1662,76600.0
2012-10-12 13:35:00,11.65,11.66,11.65,11.65,34200.0,9.1662,9.1741,9.1662,9.1662,34200.0
2012-10-12 13:40:00,11.65,11.66,11.63,11.63,78600.0,9.1662,9.1741,9.1505,9.1505,78600.0
2012-10-12 13:45:00,11.63,11.64,11.63,11.63,39800.0,9.1505,9.1583,9.1505,9.1505,39800.0
2012-10-12 13:50:00,11.63,11.64,11.63,11.63,25800.0,9.1505,9.1583,9.1505,9.1505,25800.0
2012-10-12 13:55:00,11.64,11.65,11.63,11.63,173400.0,9.1583,9.1662,9.1505,9.1505,173400.0
2012-10-12 14:00:00,11.63,11.64,11.63,11.64,34600.0,9.1505,9.1583,9.1505,9.1583,34600.0
2012-10-12 14:05:00,11.64,11.65,11.63,11.63,25000.0,9.1583,9.1662,9.1505,9.1505,25000.0
2012-10-12 14:10:00,11.63,11.64,11.63,11.63,72800.0,9.1505,9.1583,9.1505,9.1505,72800.0
2012-10-12 14:15:00,11.63,11.63,11.62,11.63,23000.0,9.1505,9.1505,9.1426,9.1505,23000.0
2012-10-12 14:20:00,11.62,11.63,11.62,11.62,62000.0,9.1426,9.1505,9.1426,9.1426,62000.0
2012-10-12 14:25:00,11.62,11.64,11.62,11.63,57400.0,9.1426,9.1583,9.1426,9.1505,57400.0
2012-10-12 14:30:00,11.63,11.65,11.63,11.64,48400.0,9.1505,9.1662,9.1505,9.1583,48400.0
2012-10-12 14:35:00,11.64,11.65,11.63,11.65,44800.0,9.1583,9.1662,9.1505,9.1662,44800.0
2012-10-12 14:40:00,11.65,11.65,11.64,11.65,71200.0,9.1662,9.1662,9.1583,9.1662,71200.0
2012-10-12 14:45:00,11.65,11.65,11.64,11.65,32600.0,9.1662,9.1662,9.1583,9.1662,32600.0
2012-10-12 14:50:00,11.64,11.65,11.63,11.65,110000.0,9.1583,9.1662,9.1505,9.1662,110000.0
2012-10-12 14:55:00,11.65,11.66,11.65,11.65,58600.0,9.1662,9.1741,9.1662,9.1662,58600.0
2012-10-12 15:00:00,11.65,11.65,11.64,11.65,53600.0,9.1662,9.1662,9.1583,9.1662,53600.0
2012-10-12 15:05:00,11.65,11.65,11.64,11.65,61200.0,9.1662,9.1662,9.1583,9.1662,61200.0
2012-10-12 15:10:00,11.65,11.66,11.65,11.66,58400.0,9.1662,9.1741,9.1662,9.1741,58400.0
2012-10-12 15:15:00,11.66,11.67,11.65,11.67,54000.0,9.1741,9.1819,9.1662,9.1819,54000.0
2012-10-12 15:20:00,11.67,11.67,11.65,11.66,44200.0,9.1819,9.1819,9.1662,9.1741,44200.0
2012-10-12 15:25:00,11.66,11.67,11.65,11.67,64200.0,9.1741,9.1819,9.1662,9.1819,64200.0
2012-10-12 15:30:00,11.67,11.67,11.65,11.66,140400.0,9.1819,9.1819,9.1662,9.1741,140400.0
2012-10-12 15:35:00,11.65,11.65,11.65,11.65,79400.0,9.1662,9.1662,9.1662,9.1662,79400.0
2012-10-12 15:40:00,11.65,11.66,11.65,11.66,56800.0,9.1662,9.1741,9.1662,9.1741,56800.0
2012-10-12 15:45:00,11.65,11.66,11.64,11.65,162800.0,9.1662,9.1741,9.1583,9.1662,162800.0
2012-10-12 15:50:00,11.65,11.67,11.65,11.67,144600.0,9.1662,9.1819,9.1662,9.1819,144600.0
2012-10-12 15:55:00,11.67,11.67,11.65,11.66,510000.0,9.1819,9.1819,9.1662,9.1741,510000.0
2012-10-15 09:30:00,11.67,11.71,11.66,11.7,68400.0,9.1819,9.2134,9.1741,9.2055,68400.0
2012-10-15 09:35:00,11.71,11.71,11.67,11.68,48800.0,9.2134,9.2134,9.1819,9.1898,48800.0
2012-10-15 09:40:00,11.68,11.68,11.65,11.67,92400.0,9.1898,9.1898,9.1662,9.1819,92400.0
2012-10-15 09:45:00,11.67,11.67,11.65,11.65,80800.0,9.1819,9.1819,9.1662,9.1662,80800.0
2012-10-15 09:50:00,11.65,11.66,11.62,11.62,100800.0,9.1662,9.1741,9.1426,9.1426,100800.0
2012-10-15 09:55:00,11.62,11.62,11.6,11.61,120400.0,9.1426,9.1426,9.1269,9.1347,120400.0
2012-10-15 10:00:00,11.61,11.61,11.6,11.61,176200.0,9.1347,9.1347,9.1269,9.1347,176200.0
2012-10-15 10:05:00,11.61,11.61,11.58,11.6,186800.0,9.1347,9.1347,9.1111,9.1269,186800.0
2012-10-15 10:10:00,11.6,11.61,11.58,11.59,95400.0,9.1269,9.1347,9.1111,9.119,95400.0
2012-10-15 10:15:00,11.59,11.59,11.58,11.59,84400.0,9.119,9.119,9.1111,9.119,84400.0
2012-10-15 10:20:00,11.59,11.59,11.56,11.59,112200.0,9.119,9.119,9.0954,9.119,112200.0
2012-10-15 10:25:00,11.59,11.59,11.57,11.57,86000.0,9.119,9.119,9.1033,9.1033,86000.0
2012-10-15 10:30:00,11.57,11.6,11.57,11.6,122400.0,9.1033,9.1269,9.1033,9.1269,122400.0
2012-10-15 10:35:00,11.6,11.61,11.59,11.6,94200.0,9.1269,9.1347,9.119,9.1269,94200.0
2012-10-15 10:40:00,11.6,11.62,11.6,11.61,57600.0,9.1269,9.1426,9.1269,9.1347,57600.0
2012-10-15 10:45:00,11.61,11.62,11.61,11.61,38000.0,9.1347,9.1426,9.1347,9.1347,38000.0
2012-10-15 10:50:00,11.61,11.62,11.6,11.61,103400.0,9.1347,9.1426,9.1269,9.1347,103400.0
2012-10-15 10:55:00,11.61,11.63,11.6,11.62,109800.0,9.1347,9.1505,9.1269,9.1426,109800.0
2012-10-15 11:00:00,11.62,11.62,11.61,11.61,15600.0,9.1426,9.1426,9.1347,9.1347,15600.0
2012-10-15 11:05:00,11.62,11.63,11.61,11.63,51200.0,9.1426,9.1505,9.1347,9.1505,51200.0
2012-10-15 11:10:00,11.63,11.63,11.62,11.62,28000.0,9.1505,9.1505,9.1426,9.1426,28000.0
2012-10-15 11:15:00,11.62,11.63,11.62,11.62,39800.0,9.1426,9.1505,9.1426,9.1426,39800.0
2012-10-15 11:20:00,11.62,11.63,11.62,11.63,65000.0,9.1426,9.1505,9.1426,9.1505,65000.0
2012-10-15 11:25:00,11.63,11.63,11.62,11.63,60400.0,9.1505,9.1505,9.1426,9.1505,60400.0
2012-10-15 11:30:00,11.62,11.63,11.62,11.63,28200.0,9.1426,9.1505,9.1426,9.1505,28200.0
2012-10-15 11:35:00,11.63,11.65,11.63,11.65,223000.0,9.1505,9.1662,9.1505,9.1662,223000.0
2012-10-15 11:40:00,11.65,11.67,11.64,11.66,93400.0,9.1662,9.1819,9.1583,9.1741,93400.0
2012-10-15 11:45:00,11.66,11.66,11.65,11.65,51600.0,9.1741,9.1741,9.1662,9.1662,51600.0
2012-10-15 11:50:00,11.65,11.65,11.64,11.65,108000.0,9.1662,9.1662,9.1583,9.1662,108000.0
2012-10-15 11:55:00,11.64,11.67,11.64,11.67,70400.0,9.1583,9.1819,9.1583,9.1819,70400.0
2012-10-15 12:00:00,11.67,11.67,11.65,11.66,51000.0,9.1819,9.1819,9.1662,9.1741,51000.0
2012-10-15 12:05:00,11.67,11.67,11.65,11.66,36600.0,9.1819,9.1819,9.1662,9.1741,36600.0
2012-10-15 12:10:00,11.66,11.67,11.65,11.66,34000.0,9.1741,9.1819,9.1662,9.1741,34000.0
2012-10-15 12:15:00,11.66,11.67,11.65,11.66,18600.0,9.1741,9.1819,9.1662,9.1741,18600.0
2012-10-15 12:20:00,11.67,11.67,11.65,11.66,68800.0,9.1819,9.1819,9.1662,9.1741,68800.0
2012-10-15 12:25:00,11.65,11.69,11.65,11.68,145000.0,9.1662,9.1977,9.1662,9.1898,145000.0
2012-10-15 12:30:00,11.68,11.69,11.68,11.68,18600.0,9.1898,9.1977,9.1898,9.1898,18600.0
2012-10-15 12:35:00,11.69,11.7,11.68,11.7,76400.0,9.1977,9.2055,9.1898,9.2055,76400.0
2012-10-15 12:40:00,11.7,11.7,11.69,11.69,38800.0,9.2055,9.2055,9.1977,9.1977,38800.0
2012-10-15 12:45:00,11.69,11.69,11.68,11.69,57600.0,9.1977,9.1977,9.1898,9.1977,57600.0
2012-10-15 12:50:00,11.69,11.69,11.68,11.68,38000.0,9.1977,9.1977,9.1898,9.1898,38000.0
2012-10-15 12:55:00,11.68,11.69,11.68,11.69,52400.0,9.1898,9.1977,9.1898,9.1977,52400.0
2012-10-15 13:00:00,11.69,11.7,11.68,11.7,52200.0,9.1977,9.2055,9.1898,9.2055,52200.0
2012-10-15 13:05:00,11.7,11.7,11.69,11.7,40600.0,9.2055,9.2055,9.1977,9.2055,40600.0
2012-10-15 13:10:00,11.69,11.7,11.69,11.69,64800.0,9.1977,9.2055,9.1977,9.1977,64800.0
2012-10-15 13:15:00,11.7,11.7,11.69,11.7,45000.0,9.2055,9.2055,9.1977,9.2055,45000.0
2012-10-15 13:20:00,11.7,11.71,11.7,11.71,61800.0,9.2055,9.2134,9.2055,9.2134,61800.0
2012-10-15 13:25:00,11.71,11.72,11.71,11.72,67200.0,9.2134,9.2213,9.2134,9.2213,67200.0
2012-10-15 13:30:00,11.72,11.72,11.71,11.72,52200.0,9.2213,9.2213,9.2134,9.2213,52200.0
2012-10-15 13:35:00,11.72,11.72,11.72,11.72,24600.0,9.2213,9.2213,9.2213,9.2213,24600.0
2012-10-15 13:40:00,11.72,11.72,11.71,11.71,58000.0,9.2213,9.2213,9.2134,9.2134,58000.0
2012-10-15 13:45:00,11.71,11.72,11.71,11.72,61400.0,9.2134,9.2213,9.2134,9.2213,61400.0
2012-10-15 13:50:00,11.72,11.72,11.72,11.72,69200.0,9.2213,9.2213,9.2213,9.2213,69200.0
2012-10-15 13:55:00,11.72,11.72,11.72,11.72,25000.0,9.2213,9.2213,9.2213,9.2213,25000.0
2012-10-15 14:00:00,11.72,11.72,11.72,11.72,40000.0,9.2213,9.2213,9.2213,9.2213,40000.0
2012-10-15 14:05:00,11.72,11.73,11.72,11.72,113000.0,9.2213,9.2291,9.2213,9.2213,113000.0
2012-10-15 14:10:00,11.72,11.72,11.71,11.72,57400.0,9.2213,9.2213,9.2134,9.2213,57400.0
2012-10-15 14:15:00,11.72,11.72,11.72,11.72,30000.0,9.2213,9.2213,9.2213,9.2213,30000.0
2012-10-15 14:20:00,11.72,11.72,11.72,11.72,92800.0,9.2213,9.2213,9.2213,9.2213,92800.0
2012-10-15 14:25:00,11.72,11.72,11.71,11.72,37000.0,9.2213,9.2213,9.2134,9.2213,37000.0
2012-10-15 14:30:00,11.72,11.72,11.7,11.71,36200.0,9.2213,9.2213,9.2055,9.2134,36200.0
2012-10-15 14:35:00,11.71,11.71,11.7,11.7,62400.0,9.2134,9.2134,9.2055,9.2055,62400.0
2012-10-15 14:40:00,11.71,11.71,11.69,11.7,126400.0,9.2134,9.2134,9.1977,9.2055,126400.0
2012-10-15 14:45:00,11.69,11.7,11.69,11.7,42600.0,9.1977,9.2055,9.1977,9.2055,42600.0
2012-10-15 14:50:00,11.7,11.71,11.7,11.71,115000.0,9.2055,9.2134,9.2055,9.2134,115000.0
2012-10-15 14:55:00,11.71,11.71,11.7,11.71,66000.0,9.2134,9.2134,9.2055,9.2134,66000.0
2012-10-15 15:00:00,11.71,11.71,11.69,11.69,77400.0,9.2134,9.2134,9.1977,9.1977,77400.0
2012-10-15 15:05:00,11.69,11.7,11.69,11.7,54000.0,9.1977,9.2055,9.1977,9.2055,54000.0
2012-10-15 15:10:00,11.69,11.71,11.69,11.7,148200.0,9.1977,9.2134,9.1977,9.2055,148200.0
2012-10-15 15:15:00,11.7,11.71,11.7,11.71,56200.0,9.2055,9.2134,9.2055,9.2134,56200.0
2012-10-15 15:20:00,11.71,11.71,11.7,11.71,100200.0,9.2134,9.2134,9.2055,9.2134,100200.0
2012-10-15 15:25:00,11.71,11.71,11.7,11.71,79400.0,9.2134,9.2134,9.2055,9.2134,79400.0
2012-10-15 15:30:00,11.7,11.71,11.7,11.71,60800.0,9.2055,9.2134,9.2055,9.2134,60800.0
2012-10-15 15:35:00,11.7,11.71,11.7,11.71,60200.0,9.2055,9.2134,9.2055,9.2134,60200.0
2012-10-15 15:40:00,11.7,11.72,11.7,11.71,179200.0,9.2055,9.2213,9.2055,9.2134,179200.0
2012-10-15 15:45:00,11.72,11.72,11.71,11.72,179400.0,9.2213,9.2213,9.2134,9.2213,179400.0
2012-10-15 15:50:00,11.72,11.73,11.72,11.72,183000.0,9.2213,9.2291,9.2213,9.2213,183000.0
2012-10-15 15:55:00,11.73,11.74,11.72,11.72,459000.0,9.2291,9.237,9.2213,9.2213,459000.0
2012-10-16 09:30:00,11.88,11.96,11.87,11.96,700000.0,9.3472,9.4101,9.3393,9.4101,700000.0
2012-10-16 09:35:00,11.96,11.97,11.93,11.95,595400.0,9.4101,9.418,9.3865,9.4022,595400.0
2012-10-16 09:40:00,11.95,11.95,11.91,11.95,444000.0,9.4022,9.4022,9.3708,9.4022,444000.0
2012-10-16 09:45:00,11.95,11.96,11.93,11.95,493400.0,9.4022,9.4101,9.3865,9.4022,493400.0
2012-10-16 09:50:00,11.95,11.97,11.95,11.97,114200.0,9.4022,9.418,9.4022,9.418,114200.0
2012-10-16 09:55:00,11.97,11.99,11.96,11.97,403400.0,9.418,9.4337,9.4101,9.418,403400.0
2012-10-16 10:00:00,11.97,11.97,11.96,11.97,264200.0,9.418,9.418,9.4101,9.418,264200.0
2012-10-16 10:05:00,11.97,11.97,11.97,11.97,113600.0,9.418,9.418,9.418,9.418,113600.0
2012-10-16 10:10:00,11.97,11.99,11.97,11.99,195000.0,9.418,9.4337,9.418,9.4337,195000.0
2012-10-16 10:15:00,11.99,12.01,11.98,11.99,457000.0,9.4337,9.4494,9.4258,9.4337,457000.0
2012-10-16 10:20:00,11.98,11.99,11.97,11.97,486800.0,9.4258,9.4337,9.418,9.418,486800.0
2012-10-16 10:25:00,11.97,11.97,11.94,11.96,285000.0,9.418,9.418,9.3944,9.4101,285000.0
2012-10-16 10:30:00,11.96,12.0,11.96,11.99,408200.0,9.4101,9.4416,9.4101,9.4337,408200.0
2012-10-16 10:35:00,11.99,11.99,11.97,11.98,189600.0,9.4337,9.4337,9.418,9.4258,189600.0
2012-10-16 10:40:00,11.98,11.98,11.96,11.97,76600.0,9.4258,9.4258,9.4101,9.418,76600.0
2012-10-16 10:45:00,11.97,11.97,11.95,11.96,135400.0,9.418,9.418,9.4022,9.4101,135400.0
2012-10-16 10:50:00,11.95,11.96,11.92,11.94,360000.0,9.4022,9.4101,9.3786,9.3944,360000.0
2012-10-16 10:55:00,11.94,11.97,11.94,11.97,92400.0,9.3944,9.418,9.3944,9.418,92400.0
2012-10-16 11:00:00,11.97,11.97,11.95,11.96,262800.0,9.418,9.418,9.4022,9.4101,262800.0
2012-10-16 11:05:00,11.96,11.99,11.96,11.99,94400.0,9.4101,9.4337,9.4101,9.4337,94400.0
2012-10-16 11:10:00,11.99,11.99,11.97,11.97,68600.0,9.4337,9.4337,9.418,9.418,68600.0
2012-10-16 11:15:00,11.97,11.98,11.97,11.98,17800.0,9.418,9.4258,9.418,9.4258,17800.0
2012-10-16 11:20:00,11.98,11.99,11.97,11.99,94200.0,9.4258,9.4337,9.418,9.4337,94200.0
2012-10-16 11:25:00,11.99,12.06,11.99,12.06,870200.0,9.4337,9.4888,9.4337,9.4888,870200.0
2012-10-16 11:30:00,12.06,12.12,12.06,12.07,956000.0,9.4888,9.536,9.4888,9.4967,956000.0
2012-10-16 11:35:00,12.07,12.12,12.05,12.11,403800.0,9.4967,9.536,9.4809,9.5281,403800.0
2012-10-16 11:40:00,12.11,12.13,12.08,12.13,564600.0,9.5281,9.5439,9.5045,9.5439,564600.0
2012-10-16 11:45:00,12.13,12.21,12.12,12.21,924600.0,9.5439,9.6068,9.536,9.6068,924600.0
2012-10-16 11:50:00,12.21,12.29,12.18,12.28,1150200.0,9.6068,9.6698,9.5832,9.6619,1150200.0
2012-10-16 11:55:00,12.28,12.42,12.28,12.33,1690200.0,9.6619,9.772,9.6619,9.7012,1690200.0
2012-10-16 12:00:00,12.33,12.33,12.24,12.26,1376200.0,9.7012,9.7012,9.6304,9.6461,1376200.0
2012-10-16 12:05:00,12.25,12.26,12.23,12.24,662800.0,9.6383,9.6461,9.6225,9.6304,662800.0
2012-10-16 12:10:00,12.24,12.26,12.2,12.22,817800.0,9.6304,9.6461,9.5989,9.6147,817800.0
2012-10-16 12:15:00,12.22,12.28,12.21,12.26,1025600.0,9.6147,9.6619,9.6068,9.6461,1025600.0
2012-10-16 12:20:00,12.26,12.27,12.25,12.26,322000.0,9.6461,9.654,9.6383,9.6461,322000.0
2012-10-16 12:25:00,12.26,12.26,12.21,12.22,545400.0,9.6461,9.6461,9.6068,9.6147,545400.0
2012-10-16 12:30:00,12.22,12.22,12.18,12.19,278000.0,9.6147,9.6147,9.5832,9.5911,278000.0
2012-10-16 12:35:00,12.19,12.21,12.19,12.2,344600.0,9.5911,9.6068,9.5911,9.5989,344600.0
2012-10-16 12:40:00,12.2,12.22,12.2,12.22,175800.0,9.5989,9.6147,9.5989,9.6147,175800.0
2012-10-16 12:45:00,12.22,12.24,12.22,12.23,128800.0,9.6147,9.6304,9.6147,9.6225,128800.0
2012-10-16 12:50:00,12.24,12.24,12.22,12.23,145200.0,9.6304,9.6304,9.6147,9.6225,145200.0
2012-10-16 12:55:00,12.24,12.24,12.22,12.22,215800.0,9.6304,9.6304,9.6147,9.6147,215800.0
2012-10-16 13:00:00,12.22,12.23,12.22,12.23,96400.0,9.6147,9.6225,9.6147,9.6225,96400.0
2012-10-16 13:05:00,12.22,12.23,12.21,12.21,263800.0,9.6147,9.6225,9.6068,9.6068,263800.0
2012-10-16 13:10:00,12.21,12.21,12.19,12.2,259000.0,9.6068,9.6068,9.5911,9.5989,259000.0
2012-10-16 13:15:00,12.2,12.21,12.17,12.2,751000.0,9.5989,9.6068,9.5753,9.5989,751000.0
2012-10-16 13:20:00,12.2,12.2,12.19,12.2,89600.0,9.5989,9.5989,9.5911,9.5989,89600.0
2012-10-16 13:25:00,12.2,12.2,12.17,12.17,105200.0,9.5989,9.5989,9.5753,9.5753,105200.0
2012-10-16 13:30:00,12.17,12.19,12.17,12.19,96400.0,9.5753,9.5911,9.5753,9.5911,96400.0
2012-10-16 13:35:00,12.19,12.21,12.19,12.21,122400.0,9.5911,9.6068,9.5911,9.6068,122400.0
2012-10-16 13:40:00,12.21,12.21,12.2,12.2,72200.0,9.6068,9.6068,9.5989,9.5989,72200.0
2012-10-16 13:45:00,12.2,12.2,12.2,12.2,50000.0,9.5989,9.5989,9.5989,9.5989,50000.0
2012-10-16 13:50:00,12.2,12.22,12.2,12.22,94800.0,9.5989,9.6147,9.5989,9.6147,94800.0
2012-10-16 13:55:00,12.22,12.22,12.22,12.22,117200.0,9.6147,9.6147,9.6147,9.6147,117200.0
2012-10-16 14:00:00,12.22,12.23,12.22,12.22,278000.0,9.6147,9.6225,9.6147,9.6147,278000.0
2012-10-16 14:05:00,12.22,12.23,12.22,12.22,44000.0,9.6147,9.6225,9.6147,9.6147,44000.0
2012-10-16 14:10:00,12.23,12.25,12.22,12.25,212800.0,9.6225,9.6383,9.6147,9.6383,212800.0
2012-10-16 14:15:00,12.25,12.25,12.24,12.25,196800.0,9.6383,9.6383,9.6304,9.6383,196800.0
2012-10-16 14:20:00,12.25,12.25,12.24,12.25,285800.0,9.6383,9.6383,9.6304,9.6383,285800.0
2012-10-16 14:25:00,12.24,12.25,12.24,12.24,374400.0,9.6304,9.6383,9.6304,9.6304,374400.0
2012-10-16 14:30:00,12.25,12.25,12.24,12.24,87800.0,9.6383,9.6383,9.6304,9.6304,87800.0
2012-10-16 14:35:00,12.25,12.25,12.22,12.24,327800.0,9.6383,9.6383,9.6147,9.6304,327800.0
2012-10-16 14:40:00,12.23,12.24,12.22,12.24,208600.0,9.6225,9.6304,9.6147,9.6304,208600.0
2012-10-16 14:45:00,12.24,12.24,12.24,12.24,125600.0,9.6304,9.6304,9.6304,9.6304,125600.0
2012-10-16 14:50:00,12.24,12.25,12.24,12.24,133000.0,9.6304,9.6383,9.6304,9.6304,133000.0
2012-10-16 14:55:00,12.25,12.25,12.24,12.25,56000.0,9.6383,9.6383,9.6304,9.6383,56000.0
2012-10-16 15:00:00,12.25,12.25,12.23,12.24,186600.0,9.6383,9.6383,9.6225,9.6304,186600.0
2012-10-16 15:05:00,12.23,12.24,12.22,12.23,205600.0,9.6225,9.6304,9.6147,9.6225,205600.0
2012-10-16 15:10:00,12.23,12.23,12.21,12.22,266600.0,9.6225,9.6225,9.6068,9.6147,266600.0
2012-10-16 15:15:00,12.22,12.23,12.22,12.22,194600.0,9.6147,9.6225,9.6147,9.6147,194600.0
2012-10-16 15:20:00,12.22,12.22,12.2,12.2,314600.0,9.6147,9.6147,9.5989,9.5989,314600.0
2012-10-16 15:25:00,12.2,12.22,12.2,12.22,143200.0,9.5989,9.6147,9.5989,9.6147,143200.0
2012-10-16 15:30:00,12.22,12.22,12.2,12.2,238600.0,9.6147,9.6147,9.5989,9.5989,238600.0
2012-10-16 15:35:00,12.2,12.21,12.19,12.2,324200.0,9.5989,9.6068,9.5911,9.5989,324200.0
2012-10-16 15:40:00,12.2,12.21,12.19,12.2,416600.0,9.5989,9.6068,9.5911,9.5989,416600.0
2012-10-16 15:45:00,12.21,12.21,12.2,12.21,238400.0,9.6068,9.6068,9.5989,9.6068,238400.0
2012-10-16 15:50:00,12.21,12.21,12.2,12.21,307400.0,9.6068,9.6068,9.5989,9.6068,307400.0
2012-10-16 15:55:00,12.21,12.22,12.2,12.22,862000.0,9.6068,9.6147,9.5989,9.6147,862000.0
2012-10-17 09:30:00,12.26,12.3,12.23,12.25,447600.0,9.6461,9.6776,9.6225,9.6383,447600.0
2012-10-17 09:35:00,12.25,12.27,12.24,12.26,1016600.0,9.6383,9.654,9.6304,9.6461,1016600.0
2012-10-17 09:40:00,12.26,12.31,12.26,12.31,555400.0,9.6461,9.6855,9.6461,9.6855,555400.0
2012-10-17 09:45:00,12.31,12.4,12.3,12.4,319200.0,9.6855,9.7563,9.6776,9.7563,319200.0
2012-10-17 09:50:00,12.4,12.4,12.38,12.4,226600.0,9.7563,9.7563,9.7406,9.7563,226600.0
2012-10-17 09:55:00,12.4,12.5,12.39,12.49,686200.0,9.7563,9.835,9.7484,9.8271,686200.0
2012-10-17 10:00:00,12.49,12.63,12.47,12.6,1297200.0,9.8271,9.9373,9.8114,9.9137,1297200.0
2012-10-17 10:05:00,12.6,12.6,12.51,12.54,415600.0,9.9137,9.9137,9.8428,9.8664,415600.0
2012-10-17 10:10:00,12.54,12.56,12.52,12.53,858000.0,9.8664,9.8822,9.8507,9.8586,858000.0
2012-10-17 10:15:00,12.54,12.54,12.5,12.51,658200.0,9.8664,9.8664,9.835,9.8428,658200.0
2012-10-17 10:20:00,12.51,12.55,12.51,12.54,286800.0,9.8428,9.8743,9.8428,9.8664,286800.0
2012-10-17 10:25:00,12.54,12.57,12.53,12.56,383600.0,9.8664,9.8901,9.8586,9.8822,383600.0
2012-10-17 10:30:00,12.56,12.57,12.56,12.56,233800.0,9.8822,9.8901,9.8822,9.8822,233800.0
2012-10-17 10:35:00,12.56,12.62,12.55,12.61,513400.0,9.8822,9.9294,9.8743,9.9215,513400.0
2012-10-17 10:40:00,12.61,12.62,12.59,12.59,330000.0,9.9215,9.9294,9.9058,9.9058,330000.0
2012-10-17 10:45:00,12.59,12.6,12.55,12.56,515800.0,9.9058,9.9137,9.8743,9.8822,515800.0
2012-10-17 10:50:00,12.56,12.56,12.54,12.55,148000.0,9.8822,9.8822,9.8664,9.8743,148000.0
2012-10-17 10:55:00,12.55,12.55,12.51,12.51,282800.0,9.8743,9.8743,9.8428,9.8428,282800.0
2012-10-17 11:00:00,12.51,12.53,12.51,12.53,541200.0,9.8428,9.8586,9.8428,9.8586,541200.0
2012-10-17 11:05:00,12.53,12.54,12.52,12.52,311000.0,9.8586,9.8664,9.8507,9.8507,311000.0
2012-10-17 11:10:00,12.53,12.53,12.52,12.52,339200.0,9.8586,9.8586,9.8507,9.8507,339200.0
2012-10-17 11:15:00,12.53,12.53,12.52,12.53,274600.0,9.8586,9.8586,9.8507,9.8586,274600.0
2012-10-17 11:20:00,12.53,12.53,12.51,12.52,235400.0,9.8586,9.8586,9.8428,9.8507,235400.0
2012-10-17 11:25:00,12.52,12.54,12.52,12.53,369800.0,9.8507,9.8664,9.8507,9.8586,369800.0
2012-10-17 11:30:00,12.53,12.54,12.52,12.53,135800.0,9.8586,9.8664,9.8507,9.8586,135800.0
2012-10-17 11:35:00,12.53,12.53,12.51,12.52,131000.0,9.8586,9.8586,9.8428,9.8507,131000.0
2012-10-17 11:40:00,12.52,12.52,12.51,12.52,46000.0,9.8507,9.8507,9.8428,9.8507,46000.0
2012-10-17 11:45:00,12.52,12.52,12.5,12.51,170800.0,9.8507,9.8507,9.835,9.8428,170800.0
2012-10-17 11:50:00,12.51,12.51,12.51,12.51,70400.0,9.8428,9.8428,9.8428,9.8428,70400.0
2012-10-17 11:55:00,12.51,12.51,12.49,12.49,517400.0,9.8428,9.8428,9.8271,9.8271,517400.0
2012-10-17 12:00:00,12.49,12.5,12.48,12.49,330600.0,9.8271,9.835,9.8192,9.8271,330600.0
2012-10-17 12:05:00,12.49,12.51,12.49,12.51,204800.0,9.8271,9.8428,9.8271,9.8428,204800.0
2012-10-17 12:10:00,12.51,12.51,12.5,12.5,124400.0,9.8428,9.8428,9.835,9.835,124400.0
2012-10-17 12:15:00,12.51,12.51,12.49,12.49,92400.0,9.8428,9.8428,9.8271,9.8271,92400.0
2012-10-17 12:20:00,12.49,12.51,12.49,12.51,197200.0,9.8271,9.8428,9.8271,9.8428,197200.0
2012-10-17 12:25:00,12.51,12.51,12.49,12.5,61800.0,9.8428,9.8428,9.8271,9.835,61800.0
2012-10-17 12:30:00,12.49,12.51,12.49,12.5,108400.0,9.8271,9.8428,9.8271,9.835,108400.0
2012-10-17 12:35:00,12.49,12.51,12.49,12.49,213800.0,9.8271,9.8428,9.8271,9.8271,213800.0
2012-10-17 12:40:00,12.49,12.49,12.49,12.49,77800.0,9.8271,9.8271,9.8271,9.8271,77800.0
2012-10-17 12:45:00,12.49,12.49,12.48,12.48,140800.0,9.8271,9.8271,9.8192,9.8192,140800.0
2012-10-17 12:50:00,12.48,12.49,12.48,12.49,44000.0,9.8192,9.8271,9.8192,9.8271,44000.0
2012-10-17 12:55:00,12.48,12.49,12.48,12.48,89600.0,9.8192,9.8271,9.8192,9.8192,89600.0
2012-10-17 13:00:00,12.49,12.49,12.47,12.48,269000.0,9.8271,9.8271,9.8114,9.8192,269000.0
2012-10-17 13:05:00,12.48,12.49,12.48,12.49,59800.0,9.8192,9.8271,9.8192,9.8271,59800.0
2012-10-17 13:10:00,12.48,12.49,12.47,12.47,62600.0,9.8192,9.8271,9.8114,9.8114,62600.0
2012-10-17 13:15:00,12.47,12.47,12.47,12.47,50600.0,9.8114,9.8114,9.8114,9.8114,50600.0
2012-10-17 13:20:00,12.47,12.49,12.47,12.48,84400.0,9.8114,9.8271,9.8114,9.8192,84400.0
2012-10-17 13:25:00,12.48,12.49,12.48,12.48,34400.0,9.8192,9.8271,9.8192,9.8192,34400.0
2012-10-17 13:30:00,12.48,12.49,12.48,12.48,42400.0,9.8192,9.8271,9.8192,9.8192,42400.0
2012-10-17 13:35:00,12.48,12.49,12.48,12.49,47000.0,9.8192,9.8271,9.8192,9.8271,47000.0
2012-10-17 13:40:00,12.49,12.49,12.47,12.47,82400.0,9.8271,9.8271,9.8114,9.8114,82400.0
2012-10-17 13:45:00,12.47,12.47,12.45,12.47,130200.0,9.8114,9.8114,9.7956,9.8114,130200.0
2012-10-17 13:50:00,12.47,12.48,12.47,12.47,113000.0,9.8114,9.8192,9.8114,9.8114,113000.0
2012-10-17 13:55:00,12.47,12.48,12.47,12.48,110800.0,9.8114,9.8192,9.8114,9.8192,110800.0
2012-10-17 14:00:00,12.48,12.48,12.47,12.47,71600.0,9.8192,9.8192,9.8114,9.8114,71600.0
2012-10-17 14:05:00,12.47,12.47,12.47,12.47,59000.0,9.8114,9.8114,9.8114,9.8114,59000.0
2012-10-17 14:10:00,12.47,12.47,12.47,12.47,121600.0,9.8114,9.8114,9.8114,9.8114,121600.0
2012-10-17 14:15:00,12.47,12.47,12.47,12.47,42800.0,9.8114,9.8114,9.8114,9.8114,42800.0
2012-10-17 14:20:00,12.47,12.47,12.46,12.47,290400.0,9.8114,9.8114,9.8035,9.8114,290400.0
2012-10-17 14:25:00,12.47,12.47,12.46,12.46,151000.0,9.8114,9.8114,9.8035,9.8035,151000.0
2012-10-17 14:30:00,12.47,12.47,12.46,12.47,50400.0,9.8114,9.8114,9.8035,9.8114,50400.0
2012-10-17 14:35:00,12.46,12.47,12.46,12.47,117200.0,9.8035,9.8114,9.8035,9.8114,117200.0
2012-10-17 14:40:00,12.46,12.47,12.46,12.47,105600.0,9.8035,9.8114,9.8035,9.8114,105600.0
2012-10-17 14:45:00,12.47,12.49,12.47,12.48,199600.0,9.8114,9.8271,9.8114,9.8192,199600.0
2012-10-17 14:50:00,12.48,12.48,12.47,12.48,482600.0,9.8192,9.8192,9.8114,9.8192,482600.0
2012-10-17 14:55:00,12.48,12.49,12.47,12.49,246600.0,9.8192,9.8271,9.8114,9.8271,246600.0
2012-10-17 15:00:00,12.49,12.49,12.49,12.49,90000.0,9.8271,9.8271,9.8271,9.8271,90000.0
2012-10-17 15:05:00,12.49,12.49,12.49,12.49,116400.0,9.8271,9.8271,9.8271,9.8271,116400.0
2012-10-17 15:10:00,12.49,12.5,12.49,12.49,197000.0,9.8271,9.835,9.8271,9.8271,197000.0
2012-10-17 15:15:00,12.49,12.51,12.49,12.5,229800.0,9.8271,9.8428,9.8271,9.835,229800.0
2012-10-17 15:20:00,12.5,12.51,12.49,12.51,148800.0,9.835,9.8428,9.8271,9.8428,148800.0
2012-10-17 15:25:00,12.51,12.52,12.5,12.51,306200.0,9.8428,9.8507,9.835,9.8428,306200.0
2012-10-17 15:30:00,12.51,12.52,12.5,12.52,328600.0,9.8428,9.8507,9.835,9.8507,328600.0
2012-10-17 15:35:00,12.52,12.52,12.51,12.51,175600.0,9.8507,9.8507,9.8428,9.8428,175600.0
2012-10-17 15:40:00,12.52,12.52,12.51,12.51,179400.0,9.8507,9.8507,9.8428,9.8428,179400.0
2012-10-17 15:45:00,12.51,12.52,12.51,12.51,320000.0,9.8428,9.8507,9.8428,9.8428,320000.0
2012-10-17 15:50:00,12.51,12.52,12.51,12.51,637600.0,9.8428,9.8507,9.8428,9.8428,637600.0
2012-10-17 15:55:00,12.51,12.52,12.49,12.51,1720000.0,9.8428,9.8507,9.8271,9.8428,1720000.0
2012-10-18 09:30:00,12.47,12.52,12.47,12.52,336400.0,9.8114,9.8507,9.8114,9.8507,336400.0
2012-10-18 09:35:00,12.52,12.54,12.5,12.51,203000.0,9.8507,9.8664,9.835,9.8428,203000.0
2012-10-18 09:40:00,12.52,12.54,12.5,12.5,230800.0,9.8507,9.8664,9.835,9.835,230800.0
2012-10-18 09:45:00,12.5,12.54,12.49,12.53,650800.0,9.835,9.8664,9.8271,9.8586,650800.0
2012-10-18 09:50:00,12.53,12.53,12.53,12.53,37600.0,9.8586,9.8586,9.8586,9.8586,37600.0
2012-10-18 09:55:00,12.53,12.58,12.53,12.57,404000.0,9.8586,9.8979,9.8586,9.8901,404000.0
2012-10-18 10:00:00,12.57,12.6,12.54,12.55,516000.0,9.8901,9.9137,9.8664,9.8743,516000.0
2012-10-18 10:05:00,12.55,12.56,12.55,12.56,171000.0,9.8743,9.8822,9.8743,9.8822,171000.0
2012-10-18 10:10:00,12.56,12.58,12.55,12.55,265200.0,9.8822,9.8979,9.8743,9.8743,265200.0
2012-10-18 10:15:00,12.55,12.55,12.51,12.52,186000.0,9.8743,9.8743,9.8428,9.8507,186000.0
2012-10-18 10:20:00,12.53,12.54,12.52,12.54,555200.0,9.8586,9.8664,9.8507,9.8664,555200.0
2012-10-18 10:25:00,12.54,12.54,12.52,12.53,187000.0,9.8664,9.8664,9.8507,9.8586,187000.0
2012-10-18 10:30:00,12.53,12.55,12.53,12.53,294200.0,9.8586,9.8743,9.8586,9.8586,294200.0
2012-10-18 10:35:00,12.54,12.54,12.53,12.53,226200.0,9.8664,9.8664,9.8586,9.8586,226200.0
2012-10-18 10:40:00,12.53,12.54,12.53,12.53,86600.0,9.8586,9.8664,9.8586,9.8586,86600.0
2012-10-18 10:45:00,12.53,12.54,12.53,12.53,329000.0,9.8586,9.8664,9.8586,9.8586,329000.0
2012-10-18 10:50:00,12.53,12.54,12.52,12.53,117600.0,9.8586,9.8664,9.8507,9.8586,117600.0
2012-10-18 10:55:00,12.53,12.53,12.52,12.52,175400.0,9.8586,9.8586,9.8507,9.8507,175400.0
2012-10-18 11:00:00,12.52,12.53,12.51,12.53,167200.0,9.8507,9.8586,9.8428,9.8586,167200.0
2012-10-18 11:05:00,12.53,12.53,12.53,12.53,68400.0,9.8586,9.8586,9.8586,9.8586,68400.0
2012-10-18 11:10:00,12.53,12.55,12.53,12.54,119800.0,9.8586,9.8743,9.8586,9.8664,119800.0
2012-10-18 11:15:00,12.54,12.55,12.53,12.53,101000.0,9.8664,9.8743,9.8586,9.8586,101000.0
2012-10-18 11:20:00,12.53,12.54,12.53,12.53,34800.0,9.8586,9.8664,9.8586,9.8586,34800.0
2012-10-18 11:25:00,12.53,12.55,12.53,12.54,172600.0,9.8586,9.8743,9.8586,9.8664,172600.0
2012-10-18 11:30:00,12.55,12.56,12.55,12.55,156800.0,9.8743,9.8822,9.8743,9.8743,156800.0
2012-10-18 11:35:00,12.56,12.56,12.55,12.56,36000.0,9.8822,9.8822,9.8743,9.8822,36000.0
2012-10-18 11:40:00,12.56,12.57,12.56,12.57,145400.0,9.8822,9.8901,9.8822,9.8901,145400.0
2012-10-18 11:45:00,12.57,12.57,12.56,12.56,54600.0,9.8901,9.8901,9.8822,9.8822,54600.0
2012-10-18 11:50:00,12.57,12.57,12.55,12.55,71400.0,9.8901,9.8901,9.8743,9.8743,71400.0
2012-10-18 11:55:00,12.56,12.56,12.55,12.55,169400.0,9.8822,9.8822,9.8743,9.8743,169400.0
2012-10-18 12:00:00,12.56,12.56,12.54,12.55,84800.0,9.8822,9.8822,9.8664,9.8743,84800.0
2012-10-18 12:05:00,12.55,12.55,12.54,12.54,96400.0,9.8743,9.8743,9.8664,9.8664,96400.0
2012-10-18 12:10:00,12.54,12.54,12.53,12.53,24200.0,9.8664,9.8664,9.8586,9.8586,24200.0
2012-10-18 12:15:00,12.53,12.54,12.53,12.53,14000.0,9.8586,9.8664,9.8586,9.8586,14000.0
2012-10-18 12:20:00,12.53,12.54,12.53,12.53,24800.0,9.8586,9.8664,9.8586,9.8586,24800.0
2012-10-18 12:25:00,12.54,12.54,12.53,12.53,103000.0,9.8664,9.8664,9.8586,9.8586,103000.0
2012-10-18 12:30:00,12.53,12.54,12.53,12.53,214600.0,9.8586,9.8664,9.8586,9.8586,214600.0
2012-10-18 12:35:00,12.53,12.55,12.53,12.54,109000.0,9.8586,9.8743,9.8586,9.8664,109000.0
2012-10-18 12:40:00,12.55,12.55,12.53,12.53,40600.0,9.8743,9.8743,9.8586,9.8586,40600.0
2012-10-18 12:45:00,12.53,12.53,12.53,12.53,291600.0,9.8586,9.8586,9.8586,9.8586,291600.0
2012-10-18 12:50:00,12.53,12.54,12.53,12.54,65600.0,9.8586,9.8664,9.8586,9.8664,65600.0
2012-10-18 12:55:00,12.54,12.54,12.53,12.53,35200.0,9.8664,9.8664,9.8586,9.8586,35200.0
2012-10-18 13:00:00,12.54,12.54,12.54,12.54,72800.0,9.8664,9.8664,9.8664,9.8664,72800.0
2012-10-18 13:05:00,12.54,12.54,12.53,12.53,110000.0,9.8664,9.8664,9.8586,9.8586,110000.0
2012-10-18 13:10:00,12.53,12.53,12.53,12.53,24000.0,9.8586,9.8586,9.8586,9.8586,24000.0
2012-10-18 13:15:00,12.53,12.55,12.53,12.54,146000.0,9.8586,9.8743,9.8586,9.8664,146000.0
2012-10-18 13:20:00,12.54,12.56,12.54,12.54,63800.0,9.8664,9.8822,9.8664,9.8664,63800.0
2012-10-18 13:25:00,12.54,12.56,12.54,12.54,128200.0,9.8664,9.8822,9.8664,9.8664,128200.0
2012-10-18 13:30:00,12.55,12.55,12.54,12.55,8400.0,9.8743,9.8743,9.8664,9.8743,8400.0
2012-10-18 13:35:00,12.55,12.55,12.53,12.53,34000.0,9.8743,9.8743,9.8586,9.8586,34000.0
2012-10-18 13:40:00,12.54,12.54,12.53,12.54,60600.0,9.8664,9.8664,9.8586,9.8664,60600.0
2012-10-18 13:45:00,12.54,12.55,12.53,12.55,119000.0,9.8664,9.8743,9.8586,9.8743,119000.0
2012-10-18 13:50:00,12.55,12.55,12.54,12.55,19600.0,9.8743,9.8743,9.8664,9.8743,19600.0
2012-10-18 13:55:00,12.54,12.55,12.54,12.55,96400.0,9.8664,9.8743,9.8664,9.8743,96400.0
2012-10-18 14:00:00,12.55,12.55,12.54,12.55,140000.0,9.8743,9.8743,9.8664,9.8743,140000.0
2012-10-18 14:05:00,12.55,12.58,12.55,12.56,174200.0,9.8743,9.8979,9.8743,9.8822,174200.0
2012-10-18 14:10:00,12.57,12.57,12.56,12.56,42400.0,9.8901,9.8901,9.8822,9.8822,42400.0
2012-10-18 14:15:00,12.56,12.57,12.56,12.56,82000.0,9.8822,9.8901,9.8822,9.8822,82000.0
2012-10-18 14:20:00,12.56,12.57,12.56,12.57,61400.0,9.8822,9.8901,9.8822,9.8901,61400.0
2012-10-18 14:25:00,12.56,12.57,12.56,12.56,62600.0,9.8822,9.8901,9.8822,9.8822,62600.0
2012-10-18 14:30:00,12.56,12.56,12.56,12.56,72800.0,9.8822,9.8822,9.8822,9.8822,72800.0
2012-10-18 14:35:00,12.56,12.56,12.55,12.55,83400.0,9.8822,9.8822,9.8743,9.8743,83400.0
2012-10-18 14:40:00,12.55,12.55,12.53,12.53,259000.0,9.8743,9.8743,9.8586,9.8586,259000.0
2012-10-18 14:45:00,12.53,12.55,12.53,12.54,243600.0,9.8586,9.8743,9.8586,9.8664,243600.0
2012-10-18 14:50:00,12.54,12.55,12.54,12.54,51600.0,9.8664,9.8743,9.8664,9.8664,51600.0
2012-10-18 14:55:00,12.54,12.55,12.54,12.55,68200.0,9.8664,9.8743,9.8664,9.8743,68200.0
2012-10-18 15:00:00,12.55,12.55,12.54,12.55,99000.0,9.8743,9.8743,9.8664,9.8743,99000.0
2012-10-18 15:05:00,12.55,12.56,12.54,12.56,89800.0,9.8743,9.8822,9.8664,9.8822,89800.0
2012-10-18 15:10:00,12.56,12.56,12.55,12.56,48200.0,9.8822,9.8822,9.8743,9.8822,48200.0
2012-10-18 15:15:00,12.56,12.56,12.55,12.56,107400.0,9.8822,9.8822,9.8743,9.8822,107400.0
2012-10-18 15:20:00,12.56,12.57,12.56,12.56,86400.0,9.8822,9.8901,9.8822,9.8822,86400.0
2012-10-18 15:25:00,12.57,12.58,12.56,12.57,76800.0,9.8901,9.8979,9.8822,9.8901,76800.0
2012-10-18 15:30:00,12.57,12.59,12.57,12.59,135000.0,9.8901,9.9058,9.8901,9.9058,135000.0
2012-10-18 15:35:00,12.58,12.6,12.58,12.59,145000.0,9.8979,9.9137,9.8979,9.9058,145000.0
2012-10-18 15:40:00,12.6,12.61,12.59,12.61,187600.0,9.9137,9.9215,9.9058,9.9215,187600.0
2012-10-18 15:45:00,12.61,12.62,12.6,12.6,224600.0,9.9215,9.9294,9.9137,9.9137,224600.0
2012-10-18 15:50:00,12.6,12.61,12.59,12.59,193400.0,9.9137,9.9215,9.9058,9.9058,193400.0
2012-10-18 15:55:00,12.59,12.6,12.59,12.6,461200.0,9.9058,9.9137,9.9058,9.9137,461200.0
2012-10-19 09:30:00,12.57,12.58,12.51,12.53,1039800.0,9.8901,9.8979,9.8428,9.8586,1039800.0
2012-10-19 09:35:00,12.53,12.56,12.53,12.56,143000.0,9.8586,9.8822,9.8586,9.8822,143000.0
2012-10-19 09:40:00,12.56,12.59,12.56,12.56,176800.0,9.8822,9.9058,9.8822,9.8822,176800.0
2012-10-19 09:45:00,12.56,12.59,12.54,12.58,127600.0,9.8822,9.9058,9.8664,9.8979,127600.0
2012-10-19 09:50:00,12.57,12.6,12.57,12.6,135400.0,9.8901,9.9137,9.8901,9.9137,135400.0
2012-10-19 09:55:00,12.6,12.64,12.59,12.62,314400.0,9.9137,9.9451,9.9058,9.9294,314400.0
2012-10-19 10:00:00,12.62,12.66,12.62,12.65,317600.0,9.9294,9.9609,9.9294,9.953,317600.0
2012-10-19 10:05:00,12.65,12.65,12.63,12.65,177000.0,9.953,9.953,9.9373,9.953,177000.0
2012-10-19 10:10:00,12.64,12.65,12.63,12.63,80400.0,9.9451,9.953,9.9373,9.9373,80400.0
2012-10-19 10:15:00,12.63,12.64,12.62,12.62,113000.0,9.9373,9.9451,9.9294,9.9294,113000.0
2012-10-19 10:20:00,12.63,12.63,12.61,12.62,75600.0,9.9373,9.9373,9.9215,9.9294,75600.0
2012-10-19 10:25:00,12.62,12.62,12.61,12.62,30600.0,9.9294,9.9294,9.9215,9.9294,30600.0
2012-10-19 10:30:00,12.62,12.63,12.6,12.6,64600.0,9.9294,9.9373,9.9137,9.9137,64600.0
2012-10-19 10:35:00,12.6,12.61,12.6,12.61,60800.0,9.9137,9.9215,9.9137,9.9215,60800.0
2012-10-19 10:40:00,12.61,12.62,12.6,12.6,100000.0,9.9215,9.9294,9.9137,9.9137,100000.0
2012-10-19 10:45:00,12.6,12.6,12.58,12.6,420400.0,9.9137,9.9137,9.8979,9.9137,420400.0
2012-10-19 10:50:00,12.6,12.6,12.59,12.59,80200.0,9.9137,9.9137,9.9058,9.9058,80200.0
2012-10-19 10:55:00,12.59,12.61,12.59,12.6,115800.0,9.9058,9.9215,9.9058,9.9137,115800.0
2012-10-19 11:00:00,12.6,12.61,12.6,12.61,2259000.0,9.9137,9.9215,9.9137,9.9215,2259000.0
2012-10-19 11:05:00,12.61,12.61,12.59,12.6,270800.0,9.9215,9.9215,9.9058,9.9137,270800.0
2012-10-19 11:10:00,12.6,12.6,12.58,12.6,135800.0,9.9137,9.9137,9.8979,9.9137,135800.0
2012-10-19 11:15:00,12.6,12.61,12.6,12.6,228200.0,9.9137,9.9215,9.9137,9.9137,228200.0
2012-10-19 11:20:00,12.6,12.6,12.59,12.59,75800.0,9.9137,9.9137,9.9058,9.9058,75800.0
2012-10-19 11:25:00,12.6,12.6,12.57,12.58,153000.0,9.9137,9.9137,9.8901,9.8979,153000.0
2012-10-19 11:30:00,12.59,12.59,12.58,12.59,137200.0,9.9058,9.9058,9.8979,9.9058,137200.0
2012-10-19 11:35:00,12.59,12.59,12.58,12.58,50000.0,9.9058,9.9058,9.8979,9.8979,50000.0
2012-10-19 11:40:00,12.58,12.58,12.57,12.58,68000.0,9.8979,9.8979,9.8901,9.8979,68000.0
2012-10-19 11:45:00,12.58,12.58,12.57,12.57,20200.0,9.8979,9.8979,9.8901,9.8901,20200.0
2012-10-19 11:50:00,12.57,12.58,12.56,12.58,221800.0,9.8901,9.8979,9.8822,9.8979,221800.0
2012-10-19 11:55:00,12.58,12.59,12.57,12.59,1094600.0,9.8979,9.9058,9.8901,9.9058,1094600.0
2012-10-19 12:00:00,12.59,12.6,12.59,12.59,87600.0,9.9058,9.9137,9.9058,9.9058,87600.0
2012-10-19 12:05:00,12.59,12.6,12.59,12.59,26200.0,9.9058,9.9137,9.9058,9.9058,26200.0
2012-10-19 12:10:00,12.59,12.6,12.58,12.59,160800.0,9.9058,9.9137,9.8979,9.9058,160800.0
2012-10-19 12:15:00,12.59,12.59,12.56,12.57,105200.0,9.9058,9.9058,9.8822,9.8901,105200.0
2012-10-19 12:20:00,12.57,12.58,12.56,12.57,63000.0,9.8901,9.8979,9.8822,9.8901,63000.0
2012-10-19 12:25:00,12.57,12.58,12.56,12.56,53600.0,9.8901,9.8979,9.8822,9.8822,53600.0
2012-10-19 12:30:00,12.56,12.56,12.56,12.56,55000.0,9.8822,9.8822,9.8822,9.8822,55000.0
2012-10-19 12:35:00,12.56,12.56,12.56,12.56,126600.0,9.8822,9.8822,9.8822,9.8822,126600.0
2012-10-19 12:40:00,12.56,12.56,12.55,12.55,171800.0,9.8822,9.8822,9.8743,9.8743,171800.0
2012-10-19 12:45:00,12.55,12.56,12.55,12.55,46800.0,9.8743,9.8822,9.8743,9.8743,46800.0
2012-10-19 12:50:00,12.55,12.56,12.55,12.55,33600.0,9.8743,9.8822,9.8743,9.8743,33600.0
2012-10-19 12:55:00,12.55,12.57,12.55,12.57,343400.0,9.8743,9.8901,9.8743,9.8901,343400.0
2012-10-19 13:00:00,12.56,12.59,12.56,12.58,148800.0,9.8822,9.9058,9.8822,9.8979,148800.0
2012-10-19 13:05:00,12.58,12.59,12.58,12.59,39800.0,9.8979,9.9058,9.8979,9.9058,39800.0
2012-10-19 13:10:00,12.59,12.59,12.58,12.58,14800.0,9.9058,9.9058,9.8979,9.8979,14800.0
2012-10-19 13:15:00,12.59,12.6,12.58,12.59,89200.0,9.9058,9.9137,9.8979,9.9058,89200.0
2012-10-19 13:20:00,12.59,12.59,12.58,12.58,25800.0,9.9058,9.9058,9.8979,9.8979,25800.0
2012-10-19 13:25:00,12.58,12.59,12.58,12.58,51600.0,9.8979,9.9058,9.8979,9.8979,51600.0
2012-10-19 13:30:00,12.59,12.59,12.56,12.56,79000.0,9.9058,9.9058,9.8822,9.8822,79000.0
2012-10-19 13:35:00,12.56,12.57,12.56,12.56,116400.0,9.8822,9.8901,9.8822,9.8822,116400.0
2012-10-19 13:40:00,12.56,12.56,12.55,12.56,65200.0,9.8822,9.8822,9.8743,9.8822,65200.0
2012-10-19 13:45:00,12.56,12.56,12.53,12.54,78400.0,9.8822,9.8822,9.8586,9.8664,78400.0
2012-10-19 13:50:00,12.54,12.56,12.53,12.55,105400.0,9.8664,9.8822,9.8586,9.8743,105400.0
2012-10-19 13:55:00,12.55,12.56,12.55,12.56,445200.0,9.8743,9.8822,9.8743,9.8822,445200.0
2012-10-19 14:00:00,12.55,12.56,12.55,12.56,256400.0,9.8743,9.8822,9.8743,9.8822,256400.0
2012-10-19 14:05:00,12.56,12.57,12.56,12.57,52000.0,9.8822,9.8901,9.8822,9.8901,52000.0
2012-10-19 14:10:00,12.57,12.58,12.56,12.58,150000.0,9.8901,9.8979,9.8822,9.8979,150000.0
2012-10-19 14:15:00,12.59,12.59,12.57,12.58,89800.0,9.9058,9.9058,9.8901,9.8979,89800.0
2012-10-19 14:20:00,12.57,12.59,12.57,12.57,96800.0,9.8901,9.9058,9.8901,9.8901,96800.0
2012-10-19 14:25:00,12.58,12.58,12.55,12.56,128800.0,9.8979,9.8979,9.8743,9.8822,128800.0
2012-10-19 14:30:00,12.56,12.56,12.56,12.56,59000.0,9.8822,9.8822,9.8822,9.8822,59000.0
2012-10-19 14:35:00,12.56,12.56,12.55,12.56,58800.0,9.8822,9.8822,9.8743,9.8822,58800.0
2012-10-19 14:40:00,12.56,12.56,12.55,12.56,102600.0,9.8822,9.8822,9.8743,9.8822,102600.0
2012-10-19 14:45:00,12.56,12.56,12.55,12.55,36800.0,9.8822,9.8822,9.8743,9.8743,36800.0
2012-10-19 14:50:00,12.56,12.56,12.55,12.56,109600.0,9.8822,9.8822,9.8743,9.8822,109600.0
2012-10-19 14:55:00,12.56,12.58,12.55,12.57,98600.0,9.8822,9.8979,9.8743,9.8901,98600.0
2012-10-19 15:00:00,12.57,12.58,12.56,12.58,328800.0,9.8901,9.8979,9.8822,9.8979,328800.0
2012-10-19 15:05:00,12.58,12.58,12.57,12.58,165400.0,9.8979,9.8979,9.8901,9.8979,165400.0
2012-10-19 15:10:00,12.58,12.59,12.58,12.58,111000.0,9.8979,9.9058,9.8979,9.8979,111000.0
2012-10-19 15:15:00,12.58,12.59,12.58,12.58,63200.0,9.8979,9.9058,9.8979,9.8979,63200.0
2012-10-19 15:20:00,12.58,12.6,12.58,12.6,311000.0,9.8979,9.9137,9.8979,9.9137,311000.0
2012-10-19 15:25:00,12.6,12.61,12.59,12.61,679200.0,9.9137,9.9215,9.9058,9.9215,679200.0
2012-10-19 15:30:00,12.61,12.61,12.59,12.6,731000.0,9.9215,9.9215,9.9058,9.9137,731000.0
2012-10-19 15:35:00,12.6,12.6,12.58,12.58,357800.0,9.9137,9.9137,9.8979,9.8979,357800.0
2012-10-19 15:40:00,12.58,12.6,12.58,12.59,406000.0,9.8979,9.9137,9.8979,9.9058,406000.0
2012-10-19 15:45:00,12.59,12.61,12.59,12.59,523200.0,9.9058,9.9215,9.9058,9.9058,523200.0
2012-10-19 15:50:00,12.59,12.59,12.57,12.58,384000.0,9.9058,9.9058,9.8901,9.8979,384000.0
2012-10-19 15:55:00,12.58,12.58,12.56,12.57,791600.0,9.8979,9.8979,9.8822,9.8901,791600.0
2012-10-22 09:30:00,12.6,12.6,12.52,12.58,357800.0,9.9137,9.9137,9.8507,9.8979,357800.0
2012-10-22 09:35:00,12.58,12.59,12.55,12.55,135800.0,9.8979,9.9058,9.8743,9.8743,135800.0
2012-10-22 09:40:00,12.56,12.57,12.55,12.55,215200.0,9.8822,9.8901,9.8743,9.8743,215200.0
2012-10-22 09:45:00,12.55,12.57,12.55,12.56,594200.0,9.8743,9.8901,9.8743,9.8822,594200.0
2012-10-22 09:50:00,12.56,12.56,12.55,12.56,204600.0,9.8822,9.8822,9.8743,9.8822,204600.0
2012-10-22 09:55:00,12.55,12.56,12.53,12.53,187600.0,9.8743,9.8822,9.8586,9.8586,187600.0
2012-10-22 10:00:00,12.53,12.57,12.53,12.56,389600.0,9.8586,9.8901,9.8586,9.8822,389600.0
2012-10-22 10:05:00,12.56,12.6,12.56,12.6,236200.0,9.8822,9.9137,9.8822,9.9137,236200.0
2012-10-22 10:10:00,12.6,12.6,12.59,12.59,68800.0,9.9137,9.9137,9.9058,9.9058,68800.0
2012-10-22 10:15:00,12.59,12.59,12.55,12.55,278600.0,9.9058,9.9058,9.8743,9.8743,278600.0
2012-10-22 10:20:00,12.55,12.56,12.54,12.55,211800.0,9.8743,9.8822,9.8664,9.8743,211800.0
2012-10-22 10:25:00,12.56,12.56,12.53,12.56,425600.0,9.8822,9.8822,9.8586,9.8822,425600.0
2012-10-22 10:30:00,12.56,12.57,12.55,12.57,111400.0,9.8822,9.8901,9.8743,9.8901,111400.0
2012-10-22 10:35:00,12.57,12.57,12.55,12.55,88600.0,9.8901,9.8901,9.8743,9.8743,88600.0
2012-10-22 10:40:00,12.56,12.58,12.56,12.56,118200.0,9.8822,9.8979,9.8822,9.8822,118200.0
2012-10-22 10:45:00,12.57,12.57,12.56,12.56,56400.0,9.8901,9.8901,9.8822,9.8822,56400.0
2012-10-22 10:50:00,12.57,12.6,12.56,12.59,96400.0,9.8901,9.9137,9.8822,9.9058,96400.0
2012-10-22 10:55:00,12.59,12.59,12.57,12.59,74000.0,9.9058,9.9058,9.8901,9.9058,74000.0
2012-10-22 11:00:00,12.59,12.59,12.57,12.58,99200.0,9.9058,9.9058,9.8901,9.8979,99200.0
2012-10-22 11:05:00,12.59,12.59,12.58,12.58,51800.0,9.9058,9.9058,9.8979,9.8979,51800.0
2012-10-22 11:10:00,12.58,12.58,12.56,12.56,40000.0,9.8979,9.8979,9.8822,9.8822,40000.0
2012-10-22 11:15:00,12.56,12.56,12.55,12.55,194400.0,9.8822,9.8822,9.8743,9.8743,194400.0
2012-10-22 11:20:00,12.55,12.56,12.54,12.55,190400.0,9.8743,9.8822,9.8664,9.8743,190400.0
2012-10-22 11:25:00,12.54,12.56,12.54,12.56,104200.0,9.8664,9.8822,9.8664,9.8822,104200.0
2012-10-22 11:30:00,12.56,12.56,12.55,12.56,97600.0,9.8822,9.8822,9.8743,9.8822,97600.0
2012-10-22 11:35:00,12.56,12.56,12.56,12.56,69800.0,9.8822,9.8822,9.8822,9.8822,69800.0
2012-10-22 11:40:00,12.56,12.57,12.55,12.55,251000.0,9.8822,9.8901,9.8743,9.8743,251000.0
2012-10-22 11:45:00,12.55,12.58,12.55,12.58,65200.0,9.8743,9.8979,9.8743,9.8979,65200.0
2012-10-22 11:50:00,12.57,12.57,12.56,12.56,40000.0,9.8901,9.8901,9.8822,9.8822,40000.0
2012-10-22 11:55:00,12.57,12.58,12.56,12.58,40200.0,9.8901,9.8979,9.8822,9.8979,40200.0
2012-10-22 12:00:00,12.58,12.58,12.56,12.56,99400.0,9.8979,9.8979,9.8822,9.8822,99400.0
2012-10-22 12:05:00,12.56,12.58,12.56,12.58,62400.0,9.8822,9.8979,9.8822,9.8979,62400.0
2012-10-22 12:10:00,12.58,12.58,12.56,12.56,97600.0,9.8979,9.8979,9.8822,9.8822,97600.0
2012-10-22 12:15:00,12.56,12.56,12.56,12.56,12400.0,9.8822,9.8822,9.8822,9.8822,12400.0
2012-10-22 12:20:00,12.56,12.58,12.56,12.58,68200.0,9.8822,9.8979,9.8822,9.8979,68200.0
2012-10-22 12:25:00,12.58,12.59,12.57,12.59,139000.0,9.8979,9.9058,9.8901,9.9058,139000.0
2012-10-22 12:30:00,12.59,12.59,12.58,12.59,51800.0,9.9058,9.9058,9.8979,9.9058,51800.0
2012-10-22 12:35:00,12.59,12.59,12.58,12.59,64200.0,9.9058,9.9058,9.8979,9.9058,64200.0
2012-10-22 12:40:00,12.59,12.6,12.59,12.59,661600.0,9.9058,9.9137,9.9058,9.9058,661600.0
2012-10-22 12:45:00,12.59,12.61,12.59,12.6,151000.0,9.9058,9.9215,9.9058,9.9137,151000.0
2012-10-22 12:50:00,12.6,12.61,12.6,12.61,44000.0,9.9137,9.9215,9.9137,9.9215,44000.0
2012-10-22 12:55:00,12.61,12.62,12.6,12.6,53400.0,9.9215,9.9294,9.9137,9.9137,53400.0
2012-10-22 13:00:00,12.6,12.61,12.6,12.6,45800.0,9.9137,9.9215,9.9137,9.9137,45800.0
2012-10-22 13:05:00,12.6,12.6,12.58,12.58,101800.0,9.9137,9.9137,9.8979,9.8979,101800.0
2012-10-22 13:10:00,12.57,12.58,12.56,12.58,119200.0,9.8901,9.8979,9.8822,9.8979,119200.0
2012-10-22 13:15:00,12.58,12.59,12.58,12.58,46000.0,9.8979,9.9058,9.8979,9.8979,46000.0
2012-10-22 13:20:00,12.58,12.59,12.58,12.59,138600.0,9.8979,9.9058,9.8979,9.9058,138600.0
2012-10-22 13:25:00,12.59,12.59,12.58,12.58,54800.0,9.9058,9.9058,9.8979,9.8979,54800.0
2012-10-22 13:30:00,12.58,12.6,12.58,12.58,126800.0,9.8979,9.9137,9.8979,9.8979,126800.0
2012-10-22 13:35:00,12.58,12.59,12.58,12.58,76000.0,9.8979,9.9058,9.8979,9.8979,76000.0
2012-10-22 13:40:00,12.58,12.58,12.58,12.58,137800.0,9.8979,9.8979,9.8979,9.8979,137800.0
2012-10-22 13:45:00,12.58,12.6,12.58,12.59,120400.0,9.8979,9.9137,9.8979,9.9058,120400.0
2012-10-22 13:50:00,12.59,12.6,12.58,12.6,136600.0,9.9058,9.9137,9.8979,9.9137,136600.0
2012-10-22 13:55:00,12.59,12.6,12.59,12.6,107600.0,9.9058,9.9137,9.9058,9.9137,107600.0
2012-10-22 14:00:00,12.6,12.6,12.59,12.6,88400.0,9.9137,9.9137,9.9058,9.9137,88400.0
2012-10-22 14:05:00,12.59,12.6,12.58,12.58,115800.0,9.9058,9.9137,9.8979,9.8979,115800.0
2012-10-22 14:10:00,12.58,12.6,12.58,12.6,156000.0,9.8979,9.9137,9.8979,9.9137,156000.0
2012-10-22 14:15:00,12.59,12.62,12.59,12.61,117800.0,9.9058,9.9294,9.9058,9.9215,117800.0
2012-10-22 14:20:00,12.61,12.62,12.6,12.61,100000.0,9.9215,9.9294,9.9137,9.9215,100000.0
2012-10-22 14:25:00,12.61,12.61,12.6,12.61,61000.0,9.9215,9.9215,9.9137,9.9215,61000.0
2012-10-22 14:30:00,12.61,12.62,12.6,12.6,64800.0,9.9215,9.9294,9.9137,9.9137,64800.0
2012-10-22 14:35:00,12.61,12.61,12.59,12.6,75400.0,9.9215,9.9215,9.9058,9.9137,75400.0
2012-10-22 14:40:00,12.6,12.61,12.59,12.61,71400.0,9.9137,9.9215,9.9058,9.9215,71400.0
2012-10-22 14:45:00,12.61,12.62,12.61,12.61,97600.0,9.9215,9.9294,9.9215,9.9215,97600.0
2012-10-22 14:50:00,12.61,12.62,12.61,12.62,69200.0,9.9215,9.9294,9.9215,9.9294,69200.0
2012-10-22 14:55:00,12.62,12.62,12.61,12.62,77800.0,9.9294,9.9294,9.9215,9.9294,77800.0
2012-10-22 15:00:00,12.62,12.62,12.61,12.61,113000.0,9.9294,9.9294,9.9215,9.9215,113000.0
2012-10-22 15:05:00,12.61,12.62,12.61,12.61,138600.0,9.9215,9.9294,9.9215,9.9215,138600.0
2012-10-22 15:10:00,12.61,12.65,12.61,12.64,206800.0,9.9215,9.953,9.9215,9.9451,206800.0
2012-10-22 15:15:00,12.64,12.65,12.63,12.63,206800.0,9.9451,9.953,9.9373,9.9373,206800.0
2012-10-22 15:20:00,12.63,12.63,12.62,12.63,34600.0,9.9373,9.9373,9.9294,9.9373,34600.0
2012-10-22 15:25:00,12.63,12.63,12.62,12.63,66400.0,9.9373,9.9373,9.9294,9.9373,66400.0
2012-10-22 15:30:00,12.63,12.63,12.62,12.62,94000.0,9.9373,9.9373,9.9294,9.9294,94000.0
2012-10-22 15:35:00,12.63,12.65,12.62,12.65,104200.0,9.9373,9.953,9.9294,9.953,104200.0
2012-10-22 15:40:00,12.64,12.65,12.63,12.64,75800.0,9.9451,9.953,9.9373,9.9451,75800.0
2012-10-22 15:45:00,12.64,12.64,12.63,12.63,73600.0,9.9451,9.9451,9.9373,9.9373,73600.0
2012-10-22 15:50:00,12.63,12.65,12.63,12.65,196600.0,9.9373,9.953,9.9373,9.953,196600.0
2012-10-22 15:55:00,12.65,12.68,12.65,12.68,389200.0,9.953,9.9766,9.953,9.9766,389200.0
2012-10-23 09:30:00,12.54,12.56,12.5,12.56,446400.0,9.8664,9.8822,9.835,9.8822,446400.0
2012-10-23 09:35:00,12.55,12.55,12.52,12.53,218000.0,9.8743,9.8743,9.8507,9.8586,218000.0
2012-10-23 09:40:00,12.53,12.56,12.5,12.55,216800.0,9.8586,9.8822,9.835,9.8743,216800.0
2012-10-23 09:45:00,12.55,12.55,12.53,12.55,100200.0,9.8743,9.8743,9.8586,9.8743,100200.0
2012-10-23 09:50:00,12.55,12.56,12.54,12.55,217600.0,9.8743,9.8822,9.8664,9.8743,217600.0
2012-10-23 09:55:00,12.55,12.58,12.55,12.56,131400.0,9.8743,9.8979,9.8743,9.8822,131400.0
2012-10-23 10:00:00,12.56,12.56,12.54,12.56,166000.0,9.8822,9.8822,9.8664,9.8822,166000.0
2012-10-23 10:05:00,12.55,12.58,12.55,12.55,163000.0,9.8743,9.8979,9.8743,9.8743,163000.0
2012-10-23 10:10:00,12.55,12.56,12.54,12.54,212600.0,9.8743,9.8822,9.8664,9.8664,212600.0
2012-10-23 10:15:00,12.54,12.56,12.53,12.55,445400.0,9.8664,9.8822,9.8586,9.8743,445400.0
2012-10-23 10:20:00,12.56,12.56,12.54,12.56,164400.0,9.8822,9.8822,9.8664,9.8822,164400.0
2012-10-23 10:25:00,12.56,12.56,12.54,12.54,100800.0,9.8822,9.8822,9.8664,9.8664,100800.0
2012-10-23 10:30:00,12.54,12.56,12.54,12.55,282200.0,9.8664,9.8822,9.8664,9.8743,282200.0
2012-10-23 10:35:00,12.55,12.56,12.54,12.54,152400.0,9.8743,9.8822,9.8664,9.8664,152400.0
2012-10-23 10:40:00,12.54,12.56,12.53,12.56,139200.0,9.8664,9.8822,9.8586,9.8822,139200.0
2012-10-23 10:45:00,12.56,12.57,12.55,12.55,108400.0,9.8822,9.8901,9.8743,9.8743,108400.0
2012-10-23 10:50:00,12.55,12.56,12.55,12.55,75000.0,9.8743,9.8822,9.8743,9.8743,75000.0
2012-10-23 10:55:00,12.55,12.56,12.55,12.56,117800.0,9.8743,9.8822,9.8743,9.8822,117800.0
2012-10-23 11:00:00,12.55,12.56,12.54,12.54,77600.0,9.8743,9.8822,9.8664,9.8664,77600.0
2012-10-23 11:05:00,12.54,12.55,12.54,12.54,89000.0,9.8664,9.8743,9.8664,9.8664,89000.0
2012-10-23 11:10:00,12.54,12.55,12.54,12.55,53600.0,9.8664,9.8743,9.8664,9.8743,53600.0
2012-10-23 11:15:00,12.55,12.56,12.55,12.56,80600.0,9.8743,9.8822,9.8743,9.8822,80600.0
2012-10-23 11:20:00,12.56,12.56,12.55,12.56,76000.0,9.8822,9.8822,9.8743,9.8822,76000.0
2012-10-23 11:25:00,12.56,12.56,12.56,12.56,90600.0,9.8822,9.8822,9.8822,9.8822,90600.0
2012-10-23 11:30:00,12.56,12.56,12.53,12.54,108800.0,9.8822,9.8822,9.8586,9.8664,108800.0
2012-10-23 11:35:00,12.54,12.55,12.53,12.55,71400.0,9.8664,9.8743,9.8586,9.8743,71400.0
2012-10-23 11:40:00,12.55,12.56,12.54,12.54,88600.0,9.8743,9.8822,9.8664,9.8664,88600.0
2012-10-23 11:45:00,12.54,12.56,12.54,12.55,94600.0,9.8664,9.8822,9.8664,9.8743,94600.0
2012-10-23 11:50:00,12.56,12.56,12.55,12.55,48200.0,9.8822,9.8822,9.8743,9.8743,48200.0
2012-10-23 11:55:00,12.55,12.55,12.54,12.54,33000.0,9.8743,9.8743,9.8664,9.8664,33000.0
2012-10-23 12:00:00,12.54,12.55,12.53,12.55,117200.0,9.8664,9.8743,9.8586,9.8743,117200.0
2012-10-23 12:05:00,12.55,12.55,12.53,12.53,141400.0,9.8743,9.8743,9.8586,9.8586,141400.0
2012-10-23 12:10:00,12.53,12.55,12.53,12.55,112600.0,9.8586,9.8743,9.8586,9.8743,112600.0
2012-10-23 12:15:00,12.55,12.57,12.55,12.57,88600.0,9.8743,9.8901,9.8743,9.8901,88600.0
2012-10-23 12:20:00,12.57,12.57,12.56,12.56,38800.0,9.8901,9.8901,9.8822,9.8822,38800.0
2012-10-23 12:25:00,12.56,12.56,12.54,12.55,115600.0,9.8822,9.8822,9.8664,9.8743,115600.0
2012-10-23 12:30:00,12.55,12.58,12.55,12.58,431800.0,9.8743,9.8979,9.8743,9.8979,431800.0
2012-10-23 12:35:00,12.58,12.58,12.56,12.56,62000.0,9.8979,9.8979,9.8822,9.8822,62000.0
2012-10-23 12:40:00,12.56,12.56,12.55,12.56,45200.0,9.8822,9.8822,9.8743,9.8822,45200.0
2012-10-23 12:45:00,12.56,12.57,12.56,12.57,32000.0,9.8822,9.8901,9.8822,9.8901,32000.0
2012-10-23 12:50:00,12.57,12.58,12.56,12.56,73400.0,9.8901,9.8979,9.8822,9.8822,73400.0
2012-10-23 12:55:00,12.56,12.57,12.56,12.57,35000.0,9.8822,9.8901,9.8822,9.8901,35000.0
2012-10-23 13:00:00,12.57,12.57,12.56,12.56,32600.0,9.8901,9.8901,9.8822,9.8822,32600.0
2012-10-23 13:05:00,12.56,12.56,12.54,12.55,77200.0,9.8822,9.8822,9.8664,9.8743,77200.0
2012-10-23 13:10:00,12.54,12.56,12.54,12.56,59800.0,9.8664,9.8822,9.8664,9.8822,59800.0
2012-10-23 13:15:00,12.56,12.58,12.55,12.56,183200.0,9.8822,9.8979,9.8743,9.8822,183200.0
2012-10-23 13:20:00,12.56,12.57,12.56,12.56,62800.0,9.8822,9.8901,9.8822,9.8822,62800.0
2012-10-23 13:25:00,12.56,12.56,12.56,12.56,41000.0,9.8822,9.8822,9.8822,9.8822,41000.0
2012-10-23 13:30:00,12.56,12.56,12.56,12.56,17800.0,9.8822,9.8822,9.8822,9.8822,17800.0
2012-10-23 13:35:00,12.56,12.56,12.56,12.56,64600.0,9.8822,9.8822,9.8822,9.8822,64600.0
2012-10-23 13:40:00,12.56,12.56,12.54,12.55,77200.0,9.8822,9.8822,9.8664,9.8743,77200.0
2012-10-23 13:45:00,12.55,12.55,12.53,12.53,27600.0,9.8743,9.8743,9.8586,9.8586,27600.0
2012-10-23 13:50:00,12.54,12.55,12.53,12.54,75600.0,9.8664,9.8743,9.8586,9.8664,75600.0
2012-10-23 13:55:00,12.54,12.56,12.54,12.56,31200.0,9.8664,9.8822,9.8664,9.8822,31200.0
2012-10-23 14:00:00,12.56,12.57,12.56,12.56,76400.0,9.8822,9.8901,9.8822,9.8822,76400.0
2012-10-23 14:05:00,12.56,12.57,12.56,12.56,138200.0,9.8822,9.8901,9.8822,9.8822,138200.0
2012-10-23 14:10:00,12.56,12.56,12.54,12.55,96000.0,9.8822,9.8822,9.8664,9.8743,96000.0
2012-10-23 14:15:00,12.55,12.55,12.55,12.55,49400.0,9.8743,9.8743,9.8743,9.8743,49400.0
2012-10-23 14:20:00,12.55,12.56,12.54,12.56,57200.0,9.8743,9.8822,9.8664,9.8822,57200.0
2012-10-23 14:25:00,12.56,12.56,12.55,12.56,72000.0,9.8822,9.8822,9.8743,9.8822,72000.0
2012-10-23 14:30:00,12.56,12.56,12.56,12.56,92000.0,9.8822,9.8822,9.8822,9.8822,92000.0
2012-10-23 14:35:00,12.56,12.56,12.55,12.56,39000.0,9.8822,9.8822,9.8743,9.8822,39000.0
2012-10-23 14:40:00,12.56,12.57,12.56,12.56,28200.0,9.8822,9.8901,9.8822,9.8822,28200.0
2012-10-23 14:45:00,12.57,12.58,12.56,12.58,39200.0,9.8901,9.8979,9.8822,9.8979,39200.0
2012-10-23 14:50:00,12.58,12.58,12.57,12.58,44000.0,9.8979,9.8979,9.8901,9.8979,44000.0
2012-10-23 14:55:00,12.57,12.58,12.57,12.58,37800.0,9.8901,9.8979,9.8901,9.8979,37800.0
2012-10-23 15:00:00,12.58,12.6,12.58,12.6,56200.0,9.8979,9.9137,9.8979,9.9137,56200.0
2012-10-23 15:05:00,12.6,12.61,12.6,12.61,140600.0,9.9137,9.9215,9.9137,9.9215,140600.0
2012-10-23 15:10:00,12.61,12.61,12.59,12.6,159800.0,9.9215,9.9215,9.9058,9.9137,159800.0
2012-10-23 15:15:00,12.6,12.6,12.6,12.6,25800.0,9.9137,9.9137,9.9137,9.9137,25800.0
2012-10-23 15:20:00,12.6,12.6,12.59,12.6,68200.0,9.9137,9.9137,9.9058,9.9137,68200.0
2012-10-23 15:25:00,12.6,12.6,12.59,12.59,86800.0,9.9137,9.9137,9.9058,9.9058,86800.0
2012-10-23 15:30:00,12.59,12.59,12.57,12.58,141800.0,9.9058,9.9058,9.8901,9.8979,141800.0
2012-10-23 15:35:00,12.58,12.58,12.56,12.56,138000.0,9.8979,9.8979,9.8822,9.8822,138000.0
2012-10-23 15:40:00,12.56,12.56,12.56,12.56,75800.0,9.8822,9.8822,9.8822,9.8822,75800.0
2012-10-23 15:45:00,12.56,12.57,12.55,12.56,203000.0,9.8822,9.8901,9.8743,9.8822,203000.0
2012-10-23 15:50:00,12.56,12.57,12.56,12.57,154400.0,9.8822,9.8901,9.8822,9.8901,154400.0
2012-10-23 15:55:00,12.57,12.58,12.56,12.56,288000.0,9.8901,9.8979,9.8822,9.8822,288000.0
2012-10-24 09:30:00,12.59,12.62,12.54,12.62,167000.0,9.9058,9.9294,9.8664,9.9294,167000.0
2012-10-24 09:35:00,12.62,12.63,12.56,12.58,124800.0,9.9294,9.9373,9.8822,9.8979,124800.0
2012-10-24 09:40:00,12.58,12.59,12.56,12.57,95600.0,9.8979,9.9058,9.8822,9.8901,95600.0
2012-10-24 09:45:00,12.56,12.57,12.55,12.56,103400.0,9.8822,9.8901,9.8743,9.8822,103400.0
2012-10-24 09:50:00,12.56,12.56,12.53,12.53,90200.0,9.8822,9.8822,9.8586,9.8586,90200.0
2012-10-24 09:55:00,12.54,12.54,12.52,12.52,87800.0,9.8664,9.8664,9.8507,9.8507,87800.0
2012-10-24 10:00:00,12.52,12.53,12.49,12.49,248600.0,9.8507,9.8586,9.8271,9.8271,248600.0
2012-10-24 10:05:00,12.49,12.51,12.49,12.49,102800.0,9.8271,9.8428,9.8271,9.8271,102800.0
2012-10-24 10:10:00,12.5,12.51,12.5,12.5,108200.0,9.835,9.8428,9.835,9.835,108200.0
2012-10-24 10:15:00,12.51,12.52,12.49,12.51,118000.0,9.8428,9.8507,9.8271,9.8428,118000.0
2012-10-24 10:20:00,12.51,12.52,12.51,12.51,153400.0,9.8428,9.8507,9.8428,9.8428,153400.0
2012-10-24 10:25:00,12.51,12.52,12.49,12.5,186400.0,9.8428,9.8507,9.8271,9.835,186400.0
2012-10-24 10:30:00,12.5,12.52,12.49,12.52,191400.0,9.835,9.8507,9.8271,9.8507,191400.0
2012-10-24 10:35:00,12.52,12.54,12.52,12.54,98800.0,9.8507,9.8664,9.8507,9.8664,98800.0
2012-10-24 10:40:00,12.54,12.56,12.53,12.55,81600.0,9.8664,9.8822,9.8586,9.8743,81600.0
2012-10-24 10:45:00,12.55,12.55,12.54,12.55,39600.0,9.8743,9.8743,9.8664,9.8743,39600.0
2012-10-24 10:50:00,12.54,12.55,12.52,12.52,86600.0,9.8664,9.8743,9.8507,9.8507,86600.0
2012-10-24 10:55:00,12.52,12.53,12.52,12.53,75800.0,9.8507,9.8586,9.8507,9.8586,75800.0
2012-10-24 11:00:00,12.53,12.54,12.52,12.53,70600.0,9.8586,9.8664,9.8507,9.8586,70600.0
2012-10-24 11:05:00,12.53,12.55,12.53,12.55,88800.0,9.8586,9.8743,9.8586,9.8743,88800.0
2012-10-24 11:10:00,12.55,12.55,12.54,12.54,49200.0,9.8743,9.8743,9.8664,9.8664,49200.0
2012-10-24 11:15:00,12.54,12.54,12.53,12.53,41200.0,9.8664,9.8664,9.8586,9.8586,41200.0
2012-10-24 11:20:00,12.54,12.54,12.52,12.53,62800.0,9.8664,9.8664,9.8507,9.8586,62800.0
2012-10-24 11:25:00,12.53,12.54,12.53,12.54,79800.0,9.8586,9.8664,9.8586,9.8664,79800.0
2012-10-24 11:30:00,12.54,12.55,12.53,12.53,49000.0,9.8664,9.8743,9.8586,9.8586,49000.0
2012-10-24 11:35:00,12.53,12.54,12.53,12.53,38600.0,9.8586,9.8664,9.8586,9.8586,38600.0
2012-10-24 11:40:00,12.53,12.53,12.53,12.53,14800.0,9.8586,9.8586,9.8586,9.8586,14800.0
2012-10-24 11:45:00,12.53,12.53,12.51,12.51,55600.0,9.8586,9.8586,9.8428,9.8428,55600.0
2012-10-24 11:50:00,12.51,12.53,12.51,12.53,144600.0,9.8428,9.8586,9.8428,9.8586,144600.0
2012-10-24 11:55:00,12.53,12.53,12.52,12.53,21400.0,9.8586,9.8586,9.8507,9.8586,21400.0
2012-10-24 12:00:00,12.52,12.54,12.52,12.54,83000.0,9.8507,9.8664,9.8507,9.8664,83000.0
2012-10-24 12:05:00,12.54,12.54,12.53,12.53,32600.0,9.8664,9.8664,9.8586,9.8586,32600.0
2012-10-24 12:10:00,12.54,12.55,12.54,12.54,95800.0,9.8664,9.8743,9.8664,9.8664,95800.0
2012-10-24 12:15:00,12.55,12.55,12.54,12.55,24600.0,9.8743,9.8743,9.8664,9.8743,24600.0
2012-10-24 12:20:00,12.54,12.55,12.53,12.53,26600.0,9.8664,9.8743,9.8586,9.8586,26600.0
2012-10-24 12:25:00,12.54,12.55,12.53,12.55,72200.0,9.8664,9.8743,9.8586,9.8743,72200.0
2012-10-24 12:30:00,12.54,12.55,12.54,12.55,60000.0,9.8664,9.8743,9.8664,9.8743,60000.0
2012-10-24 12:35:00,12.55,12.56,12.55,12.55,54400.0,9.8743,9.8822,9.8743,9.8743,54400.0
2012-10-24 12:40:00,12.55,12.57,12.55,12.56,49200.0,9.8743,9.8901,9.8743,9.8822,49200.0
2012-10-24 12:45:00,12.56,12.57,12.55,12.56,108400.0,9.8822,9.8901,9.8743,9.8822,108400.0
2012-10-24 12:50:00,12.57,12.58,12.56,12.57,59000.0,9.8901,9.8979,9.8822,9.8901,59000.0
2012-10-24 12:55:00,12.57,12.58,12.55,12.56,595400.0,9.8901,9.8979,9.8743,9.8822,595400.0
2012-10-24 13:00:00,12.56,12.57,12.55,12.55,187000.0,9.8822,9.8901,9.8743,9.8743,187000.0
2012-10-24 13:05:00,12.55,12.55,12.55,12.55,16800.0,9.8743,9.8743,9.8743,9.8743,16800.0
2012-10-24 13:10:00,12.55,12.55,12.54,12.54,84400.0,9.8743,9.8743,9.8664,9.8664,84400.0
2012-10-24 13:15:00,12.54,12.54,12.53,12.54,80200.0,9.8664,9.8664,9.8586,9.8664,80200.0
2012-10-24 13:20:00,12.54,12.54,12.52,12.52,138400.0,9.8664,9.8664,9.8507,9.8507,138400.0
2012-10-24 13:25:00,12.52,12.52,12.52,12.52,24800.0,9.8507,9.8507,9.8507,9.8507,24800.0
2012-10-24 13:30:00,12.52,12.52,12.51,12.52,94800.0,9.8507,9.8507,9.8428,9.8507,94800.0
2012-10-24 13:35:00,12.51,12.52,12.51,12.52,20400.0,9.8428,9.8507,9.8428,9.8507,20400.0
2012-10-24 13:40:00,12.51,12.53,12.51,12.52,63600.0,9.8428,9.8586,9.8428,9.8507,63600.0
2012-10-24 13:45:00,12.52,12.52,12.52,12.52,43800.0,9.8507,9.8507,9.8507,9.8507,43800.0
2012-10-24 13:50:00,12.52,12.52,12.52,12.52,35400.0,9.8507,9.8507,9.8507,9.8507,35400.0
2012-10-24 13:55:00,12.52,12.52,12.52,12.52,31400.0,9.8507,9.8507,9.8507,9.8507,31400.0
2012-10-24 14:00:00,12.52,12.53,12.52,12.53,90000.0,9.8507,9.8586,9.8507,9.8586,90000.0
2012-10-24 14:05:00,12.53,12.53,12.53,12.53,71200.0,9.8586,9.8586,9.8586,9.8586,71200.0
2012-10-24 14:10:00,12.53,12.53,12.52,12.52,78200.0,9.8586,9.8586,9.8507,9.8507,78200.0
2012-10-24 14:15:00,12.52,12.53,12.48,12.51,204200.0,9.8507,9.8586,9.8192,9.8428,204200.0
2012-10-24 14:20:00,12.51,12.52,12.5,12.51,88600.0,9.8428,9.8507,9.835,9.8428,88600.0
2012-10-24 14:25:00,12.51,12.54,12.51,12.54,61600.0,9.8428,9.8664,9.8428,9.8664,61600.0
2012-10-24 14:30:00,12.54,12.55,12.52,12.53,148600.0,9.8664,9.8743,9.8507,9.8586,148600.0
2012-10-24 14:35:00,12.53,12.53,12.52,12.52,65000.0,9.8586,9.8586,9.8507,9.8507,65000.0
2012-10-24 14:40:00,12.52,12.52,12.5,12.52,93000.0,9.8507,9.8507,9.835,9.8507,93000.0
2012-10-24 14:45:00,12.51,12.53,12.49,12.5,152200.0,9.8428,9.8586,9.8271,9.835,152200.0
2012-10-24 14:50:00,12.51,12.51,12.49,12.5,107400.0,9.8428,9.8428,9.8271,9.835,107400.0
2012-10-24 14:55:00,12.5,12.5,12.49,12.49,76400.0,9.835,9.835,9.8271,9.8271,76400.0
2012-10-24 15:00:00,12.49,12.49,12.47,12.47,172600.0,9.8271,9.8271,9.8114,9.8114,172600.0
2012-10-24 15:05:00,12.48,12.49,12.47,12.47,198600.0,9.8192,9.8271,9.8114,9.8114,198600.0
2012-10-24 15:10:00,12.48,12.49,12.47,12.48,126200.0,9.8192,9.8271,9.8114,9.8192,126200.0
2012-10-24 15:15:00,12.48,12.48,12.47,12.47,73400.0,9.8192,9.8192,9.8114,9.8114,73400.0
2012-10-24 15:20:00,12.47,12.49,12.47,12.49,102600.0,9.8114,9.8271,9.8114,9.8271,102600.0
2012-10-24 15:25:00,12.49,12.51,12.49,12.51,49000.0,9.8271,9.8428,9.8271,9.8428,49000.0
2012-10-24 15:30:00,12.51,12.51,12.5,12.51,113200.0,9.8428,9.8428,9.835,9.8428,113200.0
2012-10-24 15:35:00,12.51,12.51,12.49,12.49,112400.0,9.8428,9.8428,9.8271,9.8271,112400.0
2012-10-24 15:40:00,12.5,12.5,12.49,12.5,79200.0,9.835,9.835,9.8271,9.835,79200.0
2012-10-24 15:45:00,12.49,12.5,12.49,12.49,108600.0,9.8271,9.835,9.8271,9.8271,108600.0
2012-10-24 15:50:00,12.49,12.49,12.48,12.49,229800.0,9.8271,9.8271,9.8192,9.8271,229800.0
2012-10-24 15:55:00,12.49,12.52,12.49,12.51,575400.0,9.8271,9.8507,9.8271,9.8428,575400.0
2012-10-25 09:30:00,12.58,12.61,12.55,12.6,136800.0,9.8979,9.9215,9.8743,9.9137,136800.0
2012-10-25 09:35:00,12.6,12.62,12.58,12.6,176600.0,9.9137,9.9294,9.8979,9.9137,176600.0
2012-10-25 09:40:00,12.6,12.61,12.6,12.61,81200.0,9.9137,9.9215,9.9137,9.9215,81200.0
2012-10-25 09:45:00,12.6,12.61,12.58,12.58,55600.0,9.9137,9.9215,9.8979,9.8979,55600.0
2012-10-25 09:50:00,12.57,12.6,12.57,12.59,70600.0,9.8901,9.9137,9.8901,9.9058,70600.0
2012-10-25 09:55:00,12.59,12.6,12.58,12.59,45200.0,9.9058,9.9137,9.8979,9.9058,45200.0
2012-10-25 10:00:00,12.6,12.6,12.56,12.6,49200.0,9.9137,9.9137,9.8822,9.9137,49200.0
2012-10-25 10:05:00,12.6,12.62,12.59,12.61,68600.0,9.9137,9.9294,9.9058,9.9215,68600.0
2012-10-25 10:10:00,12.61,12.62,12.6,12.6,86600.0,9.9215,9.9294,9.9137,9.9137,86600.0
2012-10-25 10:15:00,12.61,12.62,12.6,12.61,57200.0,9.9215,9.9294,9.9137,9.9215,57200.0
2012-10-25 10:20:00,12.61,12.61,12.6,12.61,39400.0,9.9215,9.9215,9.9137,9.9215,39400.0
2012-10-25 10:25:00,12.61,12.61,12.59,12.6,30200.0,9.9215,9.9215,9.9058,9.9137,30200.0
2012-10-25 10:30:00,12.59,12.61,12.59,12.61,87800.0,9.9058,9.9215,9.9058,9.9215,87800.0
2012-10-25 10:35:00,12.6,12.61,12.59,12.6,81600.0,9.9137,9.9215,9.9058,9.9137,81600.0
2012-10-25 10:40:00,12.6,12.6,12.57,12.58,72400.0,9.9137,9.9137,9.8901,9.8979,72400.0
2012-10-25 10:45:00,12.57,12.57,12.56,12.56,38000.0,9.8901,9.8901,9.8822,9.8822,38000.0
2012-10-25 10:50:00,12.56,12.56,12.54,12.55,122800.0,9.8822,9.8822,9.8664,9.8743,122800.0
2012-10-25 10:55:00,12.55,12.56,12.55,12.56,89000.0,9.8743,9.8822,9.8743,9.8822,89000.0
2012-10-25 11:00:00,12.56,12.59,12.56,12.58,111800.0,9.8822,9.9058,9.8822,9.8979,111800.0
2012-10-25 11:05:00,12.58,12.59,12.56,12.58,77400.0,9.8979,9.9058,9.8822,9.8979,77400.0
2012-10-25 11:10:00,12.58,12.59,12.58,12.59,32800.0,9.8979,9.9058,9.8979,9.9058,32800.0
2012-10-25 11:15:00,12.58,12.6,12.58,12.59,62600.0,9.8979,9.9137,9.8979,9.9058,62600.0
2012-10-25 11:20:00,12.59,12.6,12.58,12.58,55000.0,9.9058,9.9137,9.8979,9.8979,55000.0
2012-10-25 11:25:00,12.58,12.58,12.56,12.57,58200.0,9.8979,9.8979,9.8822,9.8901,58200.0
2012-10-25 11:30:00,12.57,12.58,12.57,12.58,45800.0,9.8901,9.8979,9.8901,9.8979,45800.0
2012-10-25 11:35:00,12.58,12.58,12.55,12.56,64600.0,9.8979,9.8979,9.8743,9.8822,64600.0
2012-10-25 11:40:00,12.56,12.58,12.56,12.56,69000.0,9.8822,9.8979,9.8822,9.8822,69000.0
2012-10-25 11:45:00,12.56,12.58,12.56,12.57,99800.0,9.8822,9.8979,9.8822,9.8901,99800.0
2012-10-25 11:50:00,12.57,12.58,12.56,12.58,127200.0,9.8901,9.8979,9.8822,9.8979,127200.0
2012-10-25 11:55:00,12.58,12.59,12.58,12.58,75200.0,9.8979,9.9058,9.8979,9.8979,75200.0
2012-10-25 12:00:00,12.58,12.59,12.58,12.58,50400.0,9.8979,9.9058,9.8979,9.8979,50400.0
2012-10-25 12:05:00,12.58,12.6,12.57,12.59,112200.0,9.8979,9.9137,9.8901,9.9058,112200.0
2012-10-25 12:10:00,12.59,12.6,12.58,12.6,95400.0,9.9058,9.9137,9.8979,9.9137,95400.0
2012-10-25 12:15:00,12.6,12.6,12.59,12.6,41200.0,9.9137,9.9137,9.9058,9.9137,41200.0
2012-10-25 12:20:00,12.6,12.6,12.59,12.6,56800.0,9.9137,9.9137,9.9058,9.9137,56800.0
2012-10-25 12:25:00,12.6,12.6,12.59,12.59,91800.0,9.9137,9.9137,9.9058,9.9058,91800.0
2012-10-25 12:30:00,12.59,12.6,12.57,12.59,108600.0,9.9058,9.9137,9.8901,9.9058,108600.0
2012-10-25 12:35:00,12.58,12.59,12.58,12.59,85400.0,9.8979,9.9058,9.8979,9.9058,85400.0
2012-10-25 12:40:00,12.59,12.6,12.58,12.59,75200.0,9.9058,9.9137,9.8979,9.9058,75200.0
2012-10-25 12:45:00,12.59,12.6,12.58,12.6,63200.0,9.9058,9.9137,9.8979,9.9137,63200.0
2012-10-25 12:50:00,12.61,12.61,12.6,12.61,69800.0,9.9215,9.9215,9.9137,9.9215,69800.0
2012-10-25 12:55:00,12.61,12.63,12.6,12.62,123400.0,9.9215,9.9373,9.9137,9.9294,123400.0
2012-10-25 13:00:00,12.63,12.65,12.62,12.64,162600.0,9.9373,9.953,9.9294,9.9451,162600.0
2012-10-25 13:05:00,12.64,12.64,12.63,12.63,62400.0,9.9451,9.9451,9.9373,9.9373,62400.0
2012-10-25 13:10:00,12.63,12.63,12.63,12.63,40400.0,9.9373,9.9373,9.9373,9.9373,40400.0
2012-10-25 13:15:00,12.63,12.63,12.6,12.6,112000.0,9.9373,9.9373,9.9137,9.9137,112000.0
2012-10-25 13:20:00,12.6,12.63,12.6,12.63,98600.0,9.9137,9.9373,9.9137,9.9373,98600.0
2012-10-25 13:25:00,12.63,12.65,12.62,12.63,102800.0,9.9373,9.953,9.9294,9.9373,102800.0
2012-10-25 13:30:00,12.63,12.63,12.62,12.62,44200.0,9.9373,9.9373,9.9294,9.9294,44200.0
2012-10-25 13:35:00,12.62,12.63,12.62,12.63,74000.0,9.9294,9.9373,9.9294,9.9373,74000.0
2012-10-25 13:40:00,12.63,12.64,12.62,12.64,139200.0,9.9373,9.9451,9.9294,9.9451,139200.0
2012-10-25 13:45:00,12.64,12.65,12.63,12.64,93200.0,9.9451,9.953,9.9373,9.9451,93200.0
2012-10-25 13:50:00,12.64,12.64,12.63,12.64,51400.0,9.9451,9.9451,9.9373,9.9451,51400.0
2012-10-25 13:55:00,12.64,12.65,12.63,12.65,77000.0,9.9451,9.953,9.9373,9.953,77000.0
2012-10-25 14:00:00,12.65,12.65,12.63,12.63,110400.0,9.953,9.953,9.9373,9.9373,110400.0
2012-10-25 14:05:00,12.63,12.63,12.63,12.63,100800.0,9.9373,9.9373,9.9373,9.9373,100800.0
2012-10-25 14:10:00,12.63,12.64,12.63,12.63,99400.0,9.9373,9.9451,9.9373,9.9373,99400.0
2012-10-25 14:15:00,12.63,12.63,12.62,12.63,68000.0,9.9373,9.9373,9.9294,9.9373,68000.0
2012-10-25 14:20:00,12.63,12.64,12.63,12.64,44200.0,9.9373,9.9451,9.9373,9.9451,44200.0
2012-10-25 14:25:00,12.64,12.64,12.63,12.63,68400.0,9.9451,9.9451,9.9373,9.9373,68400.0
2012-10-25 14:30:00,12.63,12.65,12.63,12.63,77200.0,9.9373,9.953,9.9373,9.9373,77200.0
2012-10-25 14:35:00,12.63,12.64,12.63,12.63,49600.0,9.9373,9.9451,9.9373,9.9373,49600.0
2012-10-25 14:40:00,12.63,12.65,12.63,12.65,80600.0,9.9373,9.953,9.9373,9.953,80600.0
2012-10-25 14:45:00,12.65,12.65,12.64,12.65,27400.0,9.953,9.953,9.9451,9.953,27400.0
2012-10-25 14:50:00,12.65,12.65,12.64,12.65,38600.0,9.953,9.953,9.9451,9.953,38600.0
2012-10-25 14:55:00,12.65,12.67,12.64,12.66,297400.0,9.953,9.9687,9.9451,9.9609,297400.0
2012-10-25 15:00:00,12.66,12.67,12.65,12.65,165400.0,9.9609,9.9687,9.953,9.953,165400.0
2012-10-25 15:05:00,12.66,12.66,12.63,12.63,150800.0,9.9609,9.9609,9.9373,9.9373,150800.0
2012-10-25 15:10:00,12.63,12.65,12.63,12.65,80800.0,9.9373,9.953,9.9373,9.953,80800.0
2012-10-25 15:15:00,12.65,12.65,12.64,12.65,145800.0,9.953,9.953,9.9451,9.953,145800.0
2012-10-25 15:20:00,12.65,12.65,12.65,12.65,70400.0,9.953,9.953,9.953,9.953,70400.0
2012-10-25 15:25:00,12.65,12.65,12.65,12.65,88400.0,9.953,9.953,9.953,9.953,88400.0
2012-10-25 15:30:00,12.65,12.65,12.63,12.64,135800.0,9.953,9.953,9.9373,9.9451,135800.0
2012-10-25 15:35:00,12.64,12.64,12.63,12.63,128400.0,9.9451,9.9451,9.9373,9.9373,128400.0
2012-10-25 15:40:00,12.64,12.65,12.63,12.64,132800.0,9.9451,9.953,9.9373,9.9451,132800.0
2012-10-25 15:45:00,12.64,12.65,12.63,12.65,229400.0,9.9451,9.953,9.9373,9.953,229400.0
2012-10-25 15:50:00,12.65,12.66,12.65,12.66,194000.0,9.953,9.9609,9.953,9.9609,194000.0
2012-10-25 15:55:00,12.65,12.68,12.65,12.68,472400.0,9.953,9.9766,9.953,9.9766,472400.0
2012-10-26 09:30:00,12.71,12.71,12.62,12.63,105400.0,10.0002,10.0002,9.9294,9.9373,105400.0
2012-10-26 09:35:00,12.64,12.67,12.64,12.67,115000.0,9.9451,9.9687,9.9451,9.9687,115000.0
2012-10-26 09:40:00,12.67,12.68,12.65,12.65,147600.0,9.9687,9.9766,9.953,9.953,147600.0
2012-10-26 09:45:00,12.65,12.7,12.65,12.7,68600.0,9.953,9.9923,9.953,9.9923,68600.0
2012-10-26 09:50:00,12.69,12.7,12.68,12.68,49000.0,9.9845,9.9923,9.9766,9.9766,49000.0
2012-10-26 09:55:00,12.68,12.69,12.67,12.67,90600.0,9.9766,9.9845,9.9687,9.9687,90600.0
2012-10-26 10:00:00,12.68,12.7,12.67,12.69,96200.0,9.9766,9.9923,9.9687,9.9845,96200.0
2012-10-26 10:05:00,12.7,12.71,12.69,12.7,103000.0,9.9923,10.0002,9.9845,9.9923,103000.0
2012-10-26 10:10:00,12.7,12.7,12.66,12.66,149600.0,9.9923,9.9923,9.9609,9.9609,149600.0
2012-10-26 10:15:00,12.66,12.67,12.63,12.63,124600.0,9.9609,9.9687,9.9373,9.9373,124600.0
2012-10-26 10:20:00,12.63,12.65,12.63,12.63,56400.0,9.9373,9.953,9.9373,9.9373,56400.0
2012-10-26 10:25:00,12.63,12.63,12.61,12.61,98600.0,9.9373,9.9373,9.9215,9.9215,98600.0
2012-10-26 10:30:00,12.61,12.63,12.6,12.62,88200.0,9.9215,9.9373,9.9137,9.9294,88200.0
2012-10-26 10:35:00,12.62,12.63,12.62,12.63,78600.0,9.9294,9.9373,9.9294,9.9373,78600.0
2012-10-26 10:40:00,12.63,12.64,12.63,12.63,44400.0,9.9373,9.9451,9.9373,9.9373,44400.0
2012-10-26 10:45:00,12.63,12.63,12.6,12.61,67000.0,9.9373,9.9373,9.9137,9.9215,67000.0
2012-10-26 10:50:00,12.61,12.62,12.59,12.6,48600.0,9.9215,9.9294,9.9058,9.9137,48600.0
2012-10-26 10:55:00,12.6,12.61,12.6,12.61,45400.0,9.9137,9.9215,9.9137,9.9215,45400.0
2012-10-26 11:00:00,12.61,12.61,12.56,12.57,164800.0,9.9215,9.9215,9.8822,9.8901,164800.0
2012-10-26 11:05:00,12.58,12.58,12.57,12.57,110800.0,9.8979,9.8979,9.8901,9.8901,110800.0
2012-10-26 11:10:00,12.57,12.58,12.56,12.58,114600.0,9.8901,9.8979,9.8822,9.8979,114600.0
2012-10-26 11:15:00,12.58,12.59,12.57,12.59,100000.0,9.8979,9.9058,9.8901,9.9058,100000.0
2012-10-26 11:20:00,12.59,12.59,12.56,12.58,159600.0,9.9058,9.9058,9.8822,9.8979,159600.0
2012-10-26 11:25:00,12.58,12.61,12.58,12.61,34800.0,9.8979,9.9215,9.8979,9.9215,34800.0
2012-10-26 11:30:00,12.61,12.62,12.61,12.61,53800.0,9.9215,9.9294,9.9215,9.9215,53800.0
2012-10-26 11:35:00,12.61,12.61,12.6,12.61,55000.0,9.9215,9.9215,9.9137,9.9215,55000.0
2012-10-26 11:40:00,12.61,12.61,12.59,12.59,57800.0,9.9215,9.9215,9.9058,9.9058,57800.0
2012-10-26 11:45:00,12.59,12.59,12.58,12.58,27600.0,9.9058,9.9058,9.8979,9.8979,27600.0
2012-10-26 11:50:00,12.58,12.59,12.56,12.56,89000.0,9.8979,9.9058,9.8822,9.8822,89000.0
2012-10-26 11:55:00,12.56,12.59,12.56,12.58,72400.0,9.8822,9.9058,9.8822,9.8979,72400.0
2012-10-26 12:00:00,12.58,12.59,12.56,12.58,86800.0,9.8979,9.9058,9.8822,9.8979,86800.0
2012-10-26 12:05:00,12.58,12.59,12.56,12.59,74800.0,9.8979,9.9058,9.8822,9.9058,74800.0
2012-10-26 12:10:00,12.59,12.6,12.59,12.6,44200.0,9.9058,9.9137,9.9058,9.9137,44200.0
2012-10-26 12:15:00,12.6,12.61,12.6,12.6,45400.0,9.9137,9.9215,9.9137,9.9137,45400.0
2012-10-26 12:20:00,12.6,12.62,12.6,12.62,60800.0,9.9137,9.9294,9.9137,9.9294,60800.0
2012-10-26 12:25:00,12.62,12.64,12.61,12.64,47600.0,9.9294,9.9451,9.9215,9.9451,47600.0
2012-10-26 12:30:00,12.64,12.64,12.62,12.62,99400.0,9.9451,9.9451,9.9294,9.9294,99400.0
2012-10-26 12:35:00,12.62,12.63,12.61,12.63,59800.0,9.9294,9.9373,9.9215,9.9373,59800.0
2012-10-26 12:40:00,12.63,12.64,12.63,12.63,64000.0,9.9373,9.9451,9.9373,9.9373,64000.0
2012-10-26 12:45:00,12.63,12.64,12.63,12.63,27000.0,9.9373,9.9451,9.9373,9.9373,27000.0
2012-10-26 12:50:00,12.63,12.64,12.63,12.64,21800.0,9.9373,9.9451,9.9373,9.9451,21800.0
2012-10-26 12:55:00,12.65,12.66,12.65,12.66,44400.0,9.953,9.9609,9.953,9.9609,44400.0
2012-10-26 13:00:00,12.66,12.66,12.65,12.65,37800.0,9.9609,9.9609,9.953,9.953,37800.0
2012-10-26 13:05:00,12.65,12.65,12.65,12.65,29200.0,9.953,9.953,9.953,9.953,29200.0
2012-10-26 13:10:00,12.65,12.65,12.63,12.63,37600.0,9.953,9.953,9.9373,9.9373,37600.0
2012-10-26 13:15:00,12.63,12.65,12.63,12.63,83600.0,9.9373,9.953,9.9373,9.9373,83600.0
2012-10-26 13:20:00,12.63,12.63,12.61,12.61,39800.0,9.9373,9.9373,9.9215,9.9215,39800.0
2012-10-26 13:25:00,12.61,12.63,12.61,12.63,64400.0,9.9215,9.9373,9.9215,9.9373,64400.0
2012-10-26 13:30:00,12.63,12.64,12.62,12.64,184000.0,9.9373,9.9451,9.9294,9.9451,184000.0
2012-10-26 13:35:00,12.65,12.65,12.63,12.63,179200.0,9.953,9.953,9.9373,9.9373,179200.0
2012-10-26 13:40:00,12.63,12.63,12.63,12.63,86200.0,9.9373,9.9373,9.9373,9.9373,86200.0
2012-10-26 13:45:00,12.63,12.63,12.62,12.62,55600.0,9.9373,9.9373,9.9294,9.9294,55600.0
2012-10-26 13:50:00,12.63,12.63,12.62,12.63,41400.0,9.9373,9.9373,9.9294,9.9373,41400.0
2012-10-26 13:55:00,12.63,12.63,12.62,12.62,39000.0,9.9373,9.9373,9.9294,9.9294,39000.0
2012-10-26 14:00:00,12.62,12.63,12.62,12.63,54400.0,9.9294,9.9373,9.9294,9.9373,54400.0
2012-10-26 14:05:00,12.63,12.63,12.62,12.63,63800.0,9.9373,9.9373,9.9294,9.9373,63800.0
2012-10-26 14:10:00,12.63,12.63,12.6,12.61,195400.0,9.9373,9.9373,9.9137,9.9215,195400.0
2012-10-26 14:15:00,12.6,12.61,12.6,12.61,207600.0,9.9137,9.9215,9.9137,9.9215,207600.0
2012-10-26 14:20:00,12.61,12.61,12.59,12.6,124000.0,9.9215,9.9215,9.9058,9.9137,124000.0
2012-10-26 14:25:00,12.59,12.6,12.59,12.6,95400.0,9.9058,9.9137,9.9058,9.9137,95400.0
2012-10-26 14:30:00,12.6,12.62,12.6,12.62,107400.0,9.9137,9.9294,9.9137,9.9294,107400.0
2012-10-26 14:35:00,12.62,12.62,12.61,12.61,58000.0,9.9294,9.9294,9.9215,9.9215,58000.0
2012-10-26 14:40:00,12.62,12.62,12.61,12.61,104600.0,9.9294,9.9294,9.9215,9.9215,104600.0
2012-10-26 14:45:00,12.61,12.61,12.6,12.6,129800.0,9.9215,9.9215,9.9137,9.9137,129800.0
2012-10-26 14:50:00,12.6,12.62,12.6,12.62,49400.0,9.9137,9.9294,9.9137,9.9294,49400.0
2012-10-26 14:55:00,12.62,12.62,12.61,12.62,70200.0,9.9294,9.9294,9.9215,9.9294,70200.0
2012-10-26 15:00:00,12.62,12.63,12.61,12.63,67000.0,9.9294,9.9373,9.9215,9.9373,67000.0
2012-10-26 15:05:00,12.63,12.63,12.62,12.63,83400.0,9.9373,9.9373,9.9294,9.9373,83400.0
2012-10-26 15:10:00,12.63,12.65,12.63,12.65,54800.0,9.9373,9.953,9.9373,9.953,54800.0
2012-10-26 15:15:00,12.65,12.65,12.63,12.63,86600.0,9.953,9.953,9.9373,9.9373,86600.0
2012-10-26 15:20:00,12.63,12.64,12.62,12.63,147000.0,9.9373,9.9451,9.9294,9.9373,147000.0
2012-10-26 15:25:00,12.63,12.63,12.62,12.63,120200.0,9.9373,9.9373,9.9294,9.9373,120200.0
2012-10-26 15:30:00,12.63,12.63,12.62,12.62,93600.0,9.9373,9.9373,9.9294,9.9294,93600.0
2012-10-26 15:35:00,12.62,12.62,12.6,12.6,138400.0,9.9294,9.9294,9.9137,9.9137,138400.0
2012-10-26 15:40:00,12.6,12.61,12.6,12.61,129000.0,9.9137,9.9215,9.9137,9.9215,129000.0
2012-10-26 15:45:00,12.6,12.61,12.59,12.59,180400.0,9.9137,9.9215,9.9058,9.9058,180400.0
2012-10-26 15:50:00,12.59,12.6,12.59,12.6,142400.0,9.9058,9.9137,9.9058,9.9137,142400.0
2012-10-26 15:55:00,12.6,12.6,12.59,12.59,401400.0,9.9137,9.9137,9.9058,9.9058,401400.0
2012-10-31 09:30:00,12.62,12.68,12.59,12.65,309800.0,9.9294,9.9766,9.9058,9.953,309800.0
2012-10-31 09:35:00,12.65,12.67,12.63,12.65,77200.0,9.953,9.9687,9.9373,9.953,77200.0
2012-10-31 09:40:00,12.65,12.66,12.61,12.66,91400.0,9.953,9.9609,9.9215,9.9609,91400.0
2012-10-31 09:45:00,12.66,12.7,12.65,12.69,132200.0,9.9609,9.9923,9.953,9.9845,132200.0
2012-10-31 09:50:00,12.7,12.7,12.67,12.67,133800.0,9.9923,9.9923,9.9687,9.9687,133800.0
2012-10-31 09:55:00,12.67,12.68,12.66,12.67,79600.0,9.9687,9.9766,9.9609,9.9687,79600.0
2012-10-31 10:00:00,12.67,12.69,12.67,12.68,213000.0,9.9687,9.9845,9.9687,9.9766,213000.0
2012-10-31 10:05:00,12.68,12.7,12.68,12.7,126000.0,9.9766,9.9923,9.9766,9.9923,126000.0
2012-10-31 10:10:00,12.7,12.7,12.69,12.7,164200.0,9.9923,9.9923,9.9845,9.9923,164200.0
2012-10-31 10:15:00,12.7,12.7,12.69,12.7,103600.0,9.9923,9.9923,9.9845,9.9923,103600.0
2012-10-31 10:20:00,12.7,12.72,12.7,12.71,401200.0,9.9923,10.0081,9.9923,10.0002,401200.0
2012-10-31 10:25:00,12.71,12.72,12.71,12.72,72600.0,10.0002,10.0081,10.0002,10.0081,72600.0
2012-10-31 10:30:00,12.72,12.72,12.67,12.67,123000.0,10.0081,10.0081,9.9687,9.9687,123000.0
2012-10-31 10:35:00,12.67,12.68,12.66,12.68,183600.0,9.9687,9.9766,9.9609,9.9766,183600.0
2012-10-31 10:40:00,12.67,12.68,12.66,12.68,142800.0,9.9687,9.9766,9.9609,9.9766,142800.0
2012-10-31 10:45:00,12.67,12.68,12.65,12.66,178000.0,9.9687,9.9766,9.953,9.9609,178000.0
2012-10-31 10:50:00,12.66,12.68,12.65,12.68,103000.0,9.9609,9.9766,9.953,9.9766,103000.0
2012-10-31 10:55:00,12.68,12.69,12.67,12.68,263800.0,9.9766,9.9845,9.9687,9.9766,263800.0
2012-10-31 11:00:00,12.68,12.69,12.62,12.62,388400.0,9.9766,9.9845,9.9294,9.9294,388400.0
2012-10-31 11:05:00,12.62,12.63,12.61,12.62,155800.0,9.9294,9.9373,9.9215,9.9294,155800.0
2012-10-31 11:10:00,12.62,12.63,12.62,12.63,275400.0,9.9294,9.9373,9.9294,9.9373,275400.0
2012-10-31 11:15:00,12.63,12.66,12.63,12.66,129400.0,9.9373,9.9609,9.9373,9.9609,129400.0
2012-10-31 11:20:00,12.66,12.68,12.65,12.67,45000.0,9.9609,9.9766,9.953,9.9687,45000.0
2012-10-31 11:25:00,12.67,12.69,12.67,12.68,118200.0,9.9687,9.9845,9.9687,9.9766,118200.0
2012-10-31 11:30:00,12.68,12.7,12.68,12.7,95400.0,9.9766,9.9923,9.9766,9.9923,95400.0
2012-10-31 11:35:00,12.69,12.7,12.66,12.66,99400.0,9.9845,9.9923,9.9609,9.9609,99400.0
2012-10-31 11:40:00,12.67,12.68,12.67,12.68,103800.0,9.9687,9.9766,9.9687,9.9766,103800.0
2012-10-31 11:45:00,12.67,12.68,12.66,12.67,33800.0,9.9687,9.9766,9.9609,9.9687,33800.0
2012-10-31 11:50:00,12.66,12.67,12.65,12.65,74400.0,9.9609,9.9687,9.953,9.953,74400.0
2012-10-31 11:55:00,12.65,12.67,12.65,12.65,56000.0,9.953,9.9687,9.953,9.953,56000.0
2012-10-31 12:00:00,12.66,12.66,12.65,12.65,42400.0,9.9609,9.9609,9.953,9.953,42400.0
2012-10-31 12:05:00,12.65,12.65,12.65,12.65,35800.0,9.953,9.953,9.953,9.953,35800.0
2012-10-31 12:10:00,12.65,12.66,12.65,12.66,110400.0,9.953,9.9609,9.953,9.9609,110400.0
2012-10-31 12:15:00,12.66,12.66,12.65,12.65,64200.0,9.9609,9.9609,9.953,9.953,64200.0
2012-10-31 12:20:00,12.65,12.66,12.65,12.65,173600.0,9.953,9.9609,9.953,9.953,173600.0
2012-10-31 12:25:00,12.65,12.66,12.63,12.63,157600.0,9.953,9.9609,9.9373,9.9373,157600.0
2012-10-31 12:30:00,12.63,12.63,12.63,12.63,26400.0,9.9373,9.9373,9.9373,9.9373,26400.0
2012-10-31 12:35:00,12.63,12.63,12.63,12.63,115000.0,9.9373,9.9373,9.9373,9.9373,115000.0
2012-10-31 12:40:00,12.63,12.63,12.63,12.63,45600.0,9.9373,9.9373,9.9373,9.9373,45600.0
2012-10-31 12:45:00,12.63,12.63,12.63,12.63,35800.0,9.9373,9.9373,9.9373,9.9373,35800.0
2012-10-31 12:50:00,12.63,12.64,12.63,12.63,39600.0,9.9373,9.9451,9.9373,9.9373,39600.0
2012-10-31 12:55:00,12.63,12.65,12.63,12.65,47600.0,9.9373,9.953,9.9373,9.953,47600.0
2012-10-31 13:00:00,12.64,12.65,12.63,12.63,50200.0,9.9451,9.953,9.9373,9.9373,50200.0
2012-10-31 13:05:00,12.63,12.65,12.63,12.63,34400.0,9.9373,9.953,9.9373,9.9373,34400.0
2012-10-31 13:10:00,12.63,12.63,12.63,12.63,9600.0,9.9373,9.9373,9.9373,9.9373,9600.0
2012-10-31 13:15:00,12.63,12.63,12.63,12.63,25200.0,9.9373,9.9373,9.9373,9.9373,25200.0
2012-10-31 13:20:00,12.63,12.63,12.63,12.63,20000.0,9.9373,9.9373,9.9373,9.9373,20000.0
2012-10-31 13:25:00,12.63,12.65,12.63,12.64,31800.0,9.9373,9.953,9.9373,9.9451,31800.0
2012-10-31 13:30:00,12.64,12.67,12.64,12.66,77600.0,9.9451,9.9687,9.9451,9.9609,77600.0
2012-10-31 13:35:00,12.66,12.67,12.65,12.65,31200.0,9.9609,9.9687,9.953,9.953,31200.0
2012-10-31 13:40:00,12.66,12.67,12.65,12.66,24200.0,9.9609,9.9687,9.953,9.9609,24200.0
2012-10-31 13:45:00,12.65,12.66,12.64,12.65,82400.0,9.953,9.9609,9.9451,9.953,82400.0
2012-10-31 13:50:00,12.65,12.65,12.63,12.64,104600.0,9.953,9.953,9.9373,9.9451,104600.0
2012-10-31 13:55:00,12.65,12.65,12.64,12.65,142400.0,9.953,9.953,9.9451,9.953,142400.0
2012-10-31 14:00:00,12.65,12.65,12.65,12.65,17200.0,9.953,9.953,9.953,9.953,17200.0
2012-10-31 14:05:00,12.65,12.66,12.65,12.65,35000.0,9.953,9.9609,9.953,9.953,35000.0
2012-10-31 14:10:00,12.65,12.65,12.63,12.64,139800.0,9.953,9.953,9.9373,9.9451,139800.0
2012-10-31 14:15:00,12.63,12.65,12.63,12.64,45800.0,9.9373,9.953,9.9373,9.9451,45800.0
2012-10-31 14:20:00,12.64,12.65,12.63,12.63,37600.0,9.9451,9.953,9.9373,9.9373,37600.0
2012-10-31 14:25:00,12.63,12.65,12.63,12.64,132800.0,9.9373,9.953,9.9373,9.9451,132800.0
2012-10-31 14:30:00,12.65,12.65,12.64,12.65,40800.0,9.953,9.953,9.9451,9.953,40800.0
2012-10-31 14:35:00,12.65,12.65,12.65,12.65,34000.0,9.953,9.953,9.953,9.953,34000.0
2012-10-31 14:40:00,12.65,12.65,12.63,12.63,91200.0,9.953,9.953,9.9373,9.9373,91200.0
2012-10-31 14:45:00,12.63,12.63,12.62,12.63,132200.0,9.9373,9.9373,9.9294,9.9373,132200.0
2012-10-31 14:50:00,12.63,12.64,12.62,12.63,133800.0,9.9373,9.9451,9.9294,9.9373,133800.0
2012-10-31 14:55:00,12.63,12.65,12.63,12.65,127800.0,9.9373,9.953,9.9373,9.953,127800.0
2012-10-31 15:00:00,12.65,12.65,12.63,12.64,59600.0,9.953,9.953,9.9373,9.9451,59600.0
2012-10-31 15:05:00,12.64,12.64,12.63,12.64,80800.0,9.9451,9.9451,9.9373,9.9451,80800.0
2012-10-31 15:10:00,12.63,12.67,12.63,12.66,106200.0,9.9373,9.9687,9.9373,9.9609,106200.0
2012-10-31 15:15:00,12.66,12.67,12.65,12.65,63400.0,9.9609,9.9687,9.953,9.953,63400.0
2012-10-31 15:20:00,12.65,12.67,12.65,12.65,70800.0,9.953,9.9687,9.953,9.953,70800.0
2012-10-31 15:25:00,12.65,12.65,12.65,12.65,65200.0,9.953,9.953,9.953,9.953,65200.0
2012-10-31 15:30:00,12.65,12.65,12.64,12.65,98600.0,9.953,9.953,9.9451,9.953,98600.0
2012-10-31 15:35:00,12.65,12.65,12.64,12.65,144800.0,9.953,9.953,9.9451,9.953,144800.0
2012-10-31 15:40:00,12.65,12.65,12.62,12.62,127800.0,9.953,9.953,9.9294,9.9294,127800.0
2012-10-31 15:45:00,12.62,12.63,12.62,12.63,262400.0,9.9294,9.9373,9.9294,9.9373,262400.0
2012-10-31 15:50:00,12.63,12.63,12.61,12.61,460000.0,9.9373,9.9373,9.9215,9.9215,460000.0
2012-10-31 15:55:00,12.61,12.62,12.6,12.62,614800.0,9.9215,9.9294,9.9137,9.9294,614800.0
2012-11-01 09:30:00,12.6,12.65,12.56,12.61,145400.0,9.9137,9.953,9.8822,9.9215,145400.0
2012-11-01 09:35:00,12.61,12.61,12.57,12.58,83200.0,9.9215,9.9215,9.8901,9.8979,83200.0
2012-11-01 09:40:00,12.58,12.59,12.56,12.58,107400.0,9.8979,9.9058,9.8822,9.8979,107400.0
2012-11-01 09:45:00,12.58,12.59,12.57,12.59,77800.0,9.8979,9.9058,9.8901,9.9058,77800.0
2012-11-01 09:50:00,12.59,12.62,12.59,12.61,103600.0,9.9058,9.9294,9.9058,9.9215,103600.0
2012-11-01 09:55:00,12.61,12.63,12.6,12.61,75000.0,9.9215,9.9373,9.9137,9.9215,75000.0
2012-11-01 10:00:00,12.61,12.63,12.59,12.6,121200.0,9.9215,9.9373,9.9058,9.9137,121200.0
2012-11-01 10:05:00,12.6,12.63,12.59,12.61,97400.0,9.9137,9.9373,9.9058,9.9215,97400.0
2012-11-01 10:10:00,12.61,12.61,12.58,12.58,133200.0,9.9215,9.9215,9.8979,9.8979,133200.0
2012-11-01 10:15:00,12.58,12.62,12.58,12.6,180400.0,9.8979,9.9294,9.8979,9.9137,180400.0
2012-11-01 10:20:00,12.6,12.61,12.59,12.59,134600.0,9.9137,9.9215,9.9058,9.9058,134600.0
2012-11-01 10:25:00,12.6,12.6,12.58,12.58,102200.0,9.9137,9.9137,9.8979,9.8979,102200.0
2012-11-01 10:30:00,12.58,12.59,12.56,12.56,195000.0,9.8979,9.9058,9.8822,9.8822,195000.0
2012-11-01 10:35:00,12.57,12.57,12.52,12.53,429600.0,9.8901,9.8901,9.8507,9.8586,429600.0
2012-11-01 10:40:00,12.53,12.57,12.53,12.57,143200.0,9.8586,9.8901,9.8586,9.8901,143200.0
2012-11-01 10:45:00,12.57,12.59,12.56,12.58,152200.0,9.8901,9.9058,9.8822,9.8979,152200.0
2012-11-01 10:50:00,12.57,12.58,12.54,12.55,233200.0,9.8901,9.8979,9.8664,9.8743,233200.0
2012-11-01 10:55:00,12.55,12.57,12.55,12.56,112400.0,9.8743,9.8901,9.8743,9.8822,112400.0
2012-11-01 11:00:00,12.56,12.56,12.55,12.55,71800.0,9.8822,9.8822,9.8743,9.8743,71800.0
2012-11-01 11:05:00,12.55,12.57,12.55,12.56,141000.0,9.8743,9.8901,9.8743,9.8822,141000.0
2012-11-01 11:10:00,12.56,12.58,12.55,12.55,114200.0,9.8822,9.8979,9.8743,9.8743,114200.0
2012-11-01 11:15:00,12.55,12.55,12.54,12.55,99000.0,9.8743,9.8743,9.8664,9.8743,99000.0
2012-11-01 11:20:00,12.54,12.56,12.54,12.56,212000.0,9.8664,9.8822,9.8664,9.8822,212000.0
2012-11-01 11:25:00,12.56,12.57,12.56,12.57,67800.0,9.8822,9.8901,9.8822,9.8901,67800.0
2012-11-01 11:30:00,12.56,12.58,12.56,12.57,81200.0,9.8822,9.8979,9.8822,9.8901,81200.0
2012-11-01 11:35:00,12.56,12.58,12.56,12.57,69600.0,9.8822,9.8979,9.8822,9.8901,69600.0
2012-11-01 11:40:00,12.57,12.59,12.57,12.59,62000.0,9.8901,9.9058,9.8901,9.9058,62000.0
2012-11-01 11:45:00,12.59,12.59,12.57,12.57,104200.0,9.9058,9.9058,9.8901,9.8901,104200.0
2012-11-01 11:50:00,12.57,12.58,12.57,12.57,100000.0,9.8901,9.8979,9.8901,9.8901,100000.0
2012-11-01 11:55:00,12.57,12.58,12.57,12.57,32200.0,9.8901,9.8979,9.8901,9.8901,32200.0
2012-11-01 12:00:00,12.57,12.57,12.56,12.57,167600.0,9.8901,9.8901,9.8822,9.8901,167600.0
2012-11-01 12:05:00,12.57,12.57,12.56,12.56,96800.0,9.8901,9.8901,9.8822,9.8822,96800.0
2012-11-01 12:10:00,12.57,12.58,12.56,12.58,41400.0,9.8901,9.8979,9.8822,9.8979,41400.0
2012-11-01 12:15:00,12.58,12.58,12.56,12.56,69800.0,9.8979,9.8979,9.8822,9.8822,69800.0
2012-11-01 12:20:00,12.56,12.57,12.56,12.57,54800.0,9.8822,9.8901,9.8822,9.8901,54800.0
2012-11-01 12:25:00,12.57,12.57,12.56,12.57,51600.0,9.8901,9.8901,9.8822,9.8901,51600.0
2012-11-01 12:30:00,12.57,12.57,12.56,12.56,155400.0,9.8901,9.8901,9.8822,9.8822,155400.0
2012-11-01 12:35:00,12.56,12.56,12.56,12.56,73800.0,9.8822,9.8822,9.8822,9.8822,73800.0
2012-11-01 12:40:00,12.56,12.56,12.56,12.56,67000.0,9.8822,9.8822,9.8822,9.8822,67000.0
2012-11-01 12:45:00,12.56,12.56,12.56,12.56,59600.0,9.8822,9.8822,9.8822,9.8822,59600.0
2012-11-01 12:50:00,12.56,12.59,12.56,12.57,90200.0,9.8822,9.9058,9.8822,9.8901,90200.0
2012-11-01 12:55:00,12.57,12.58,12.57,12.57,17800.0,9.8901,9.8979,9.8901,9.8901,17800.0
2012-11-01 13:00:00,12.58,12.58,12.56,12.56,75800.0,9.8979,9.8979,9.8822,9.8822,75800.0
2012-11-01 13:05:00,12.56,12.56,12.55,12.55,73400.0,9.8822,9.8822,9.8743,9.8743,73400.0
2012-11-01 13:10:00,12.55,12.55,12.55,12.55,35400.0,9.8743,9.8743,9.8743,9.8743,35400.0
2012-11-01 13:15:00,12.55,12.55,12.55,12.55,91200.0,9.8743,9.8743,9.8743,9.8743,91200.0
2012-11-01 13:20:00,12.55,12.55,12.55,12.55,69600.0,9.8743,9.8743,9.8743,9.8743,69600.0
2012-11-01 13:25:00,12.55,12.55,12.55,12.55,32000.0,9.8743,9.8743,9.8743,9.8743,32000.0
2012-11-01 13:30:00,12.55,12.55,12.54,12.54,233000.0,9.8743,9.8743,9.8664,9.8664,233000.0
2012-11-01 13:35:00,12.54,12.54,12.53,12.54,140400.0,9.8664,9.8664,9.8586,9.8664,140400.0
2012-11-01 13:40:00,12.54,12.54,12.53,12.54,47000.0,9.8664,9.8664,9.8586,9.8664,47000.0
2012-11-01 13:45:00,12.53,12.54,12.53,12.54,38600.0,9.8586,9.8664,9.8586,9.8664,38600.0
2012-11-01 13:50:00,12.53,12.54,12.53,12.53,111400.0,9.8586,9.8664,9.8586,9.8586,111400.0
2012-11-01 13:55:00,12.53,12.54,12.53,12.53,108000.0,9.8586,9.8664,9.8586,9.8586,108000.0
2012-11-01 14:00:00,12.53,12.55,12.53,12.55,166400.0,9.8586,9.8743,9.8586,9.8743,166400.0
2012-11-01 14:05:00,12.55,12.55,12.54,12.55,46000.0,9.8743,9.8743,9.8664,9.8743,46000.0
2012-11-01 14:10:00,12.55,12.55,12.54,12.54,74000.0,9.8743,9.8743,9.8664,9.8664,74000.0
2012-11-01 14:15:00,12.54,12.54,12.54,12.54,33800.0,9.8664,9.8664,9.8664,9.8664,33800.0
2012-11-01 14:20:00,12.54,12.54,12.54,12.54,102800.0,9.8664,9.8664,9.8664,9.8664,102800.0
2012-11-01 14:25:00,12.54,12.54,12.53,12.53,117400.0,9.8664,9.8664,9.8586,9.8586,117400.0
2012-11-01 14:30:00,12.53,12.53,12.53,12.53,54600.0,9.8586,9.8586,9.8586,9.8586,54600.0
2012-11-01 14:35:00,12.53,12.54,12.52,12.54,254800.0,9.8586,9.8664,9.8507,9.8664,254800.0
2012-11-01 14:40:00,12.54,12.55,12.53,12.54,73400.0,9.8664,9.8743,9.8586,9.8664,73400.0
2012-11-01 14:45:00,12.53,12.54,12.53,12.54,105800.0,9.8586,9.8664,9.8586,9.8664,105800.0
2012-11-01 14:50:00,12.54,12.54,12.53,12.54,78800.0,9.8664,9.8664,9.8586,9.8664,78800.0
2012-11-01 14:55:00,12.54,12.54,12.52,12.53,151800.0,9.8664,9.8664,9.8507,9.8586,151800.0
2012-11-01 15:00:00,12.52,12.54,12.52,12.54,127000.0,9.8507,9.8664,9.8507,9.8664,127000.0
2012-11-01 15:05:00,12.54,12.54,12.53,12.54,56800.0,9.8664,9.8664,9.8586,9.8664,56800.0
2012-11-01 15:10:00,12.53,12.54,12.52,12.53,238000.0,9.8586,9.8664,9.8507,9.8586,238000.0
2012-11-01 15:15:00,12.53,12.54,12.53,12.54,87000.0,9.8586,9.8664,9.8586,9.8664,87000.0
2012-11-01 15:20:00,12.54,12.54,12.52,12.53,180800.0,9.8664,9.8664,9.8507,9.8586,180800.0
2012-11-01 15:25:00,12.53,12.54,12.53,12.54,138200.0,9.8586,9.8664,9.8586,9.8664,138200.0
2012-11-01 15:30:00,12.53,12.54,12.53,12.54,83600.0,9.8586,9.8664,9.8586,9.8664,83600.0
2012-11-01 15:35:00,12.54,12.54,12.52,12.53,236200.0,9.8664,9.8664,9.8507,9.8586,236200.0
2012-11-01 15:40:00,12.53,12.53,12.53,12.53,188800.0,9.8586,9.8586,9.8586,9.8586,188800.0
2012-11-01 15:45:00,12.53,12.53,12.51,12.53,535600.0,9.8586,9.8586,9.8428,9.8586,535600.0
2012-11-01 15:50:00,12.53,12.54,12.52,12.54,272600.0,9.8586,9.8664,9.8507,9.8664,272600.0
2012-11-01 15:55:00,12.54,12.54,12.49,12.51,1359800.0,9.8664,9.8664,9.8271,9.8428,1359800.0
2012-11-02 09:30:00,12.56,12.59,12.53,12.54,220800.0,9.8822,9.9058,9.8586,9.8664,220800.0
2012-11-02 09:35:00,12.55,12.56,12.51,12.56,166200.0,9.8743,9.8822,9.8428,9.8822,166200.0
2012-11-02 09:40:00,12.56,12.58,12.54,12.56,217600.0,9.8822,9.8979,9.8664,9.8822,217600.0
2012-11-02 09:45:00,12.57,12.58,12.52,12.53,156400.0,9.8901,9.8979,9.8507,9.8586,156400.0
2012-11-02 09:50:00,12.53,12.53,12.49,12.5,273000.0,9.8586,9.8586,9.8271,9.835,273000.0
2012-11-02 09:55:00,12.5,12.5,12.49,12.5,103000.0,9.835,9.835,9.8271,9.835,103000.0
2012-11-02 10:00:00,12.5,12.55,12.49,12.54,192600.0,9.835,9.8743,9.8271,9.8664,192600.0
2012-11-02 10:05:00,12.54,12.56,12.51,12.56,334200.0,9.8664,9.8822,9.8428,9.8822,334200.0
2012-11-02 10:10:00,12.56,12.57,12.55,12.55,97800.0,9.8822,9.8901,9.8743,9.8743,97800.0
2012-11-02 10:15:00,12.56,12.56,12.55,12.56,59400.0,9.8822,9.8822,9.8743,9.8822,59400.0
2012-11-02 10:20:00,12.56,12.56,12.52,12.53,108600.0,9.8822,9.8822,9.8507,9.8586,108600.0
2012-11-02 10:25:00,12.53,12.54,12.53,12.54,23800.0,9.8586,9.8664,9.8586,9.8664,23800.0
2012-11-02 10:30:00,12.54,12.56,12.54,12.56,77000.0,9.8664,9.8822,9.8664,9.8822,77000.0
2012-11-02 10:35:00,12.56,12.57,12.56,12.56,93200.0,9.8822,9.8901,9.8822,9.8822,93200.0
2012-11-02 10:40:00,12.56,12.56,12.54,12.56,147800.0,9.8822,9.8822,9.8664,9.8822,147800.0
2012-11-02 10:45:00,12.56,12.58,12.56,12.57,216600.0,9.8822,9.8979,9.8822,9.8901,216600.0
2012-11-02 10:50:00,12.58,12.58,12.55,12.56,128600.0,9.8979,9.8979,9.8743,9.8822,128600.0
2012-11-02 10:55:00,12.55,12.56,12.55,12.55,87000.0,9.8743,9.8822,9.8743,9.8743,87000.0
2012-11-02 11:00:00,12.55,12.56,12.54,12.55,127200.0,9.8743,9.8822,9.8664,9.8743,127200.0
2012-11-02 11:05:00,12.55,12.56,12.54,12.56,71600.0,9.8743,9.8822,9.8664,9.8822,71600.0
2012-11-02 11:10:00,12.56,12.57,12.55,12.57,139000.0,9.8822,9.8901,9.8743,9.8901,139000.0
2012-11-02 11:15:00,12.57,12.58,12.56,12.56,217800.0,9.8901,9.8979,9.8822,9.8822,217800.0
2012-11-02 11:20:00,12.57,12.57,12.56,12.56,107200.0,9.8901,9.8901,9.8822,9.8822,107200.0
2012-11-02 11:25:00,12.56,12.56,12.55,12.55,158600.0,9.8822,9.8822,9.8743,9.8743,158600.0
2012-11-02 11:30:00,12.55,12.57,12.55,12.56,123000.0,9.8743,9.8901,9.8743,9.8822,123000.0
2012-11-02 11:35:00,12.57,12.59,12.57,12.59,63400.0,9.8901,9.9058,9.8901,9.9058,63400.0
2012-11-02 11:40:00,12.59,12.6,12.58,12.58,102600.0,9.9058,9.9137,9.8979,9.8979,102600.0
2012-11-02 11:45:00,12.58,12.59,12.56,12.56,107400.0,9.8979,9.9058,9.8822,9.8822,107400.0
2012-11-02 11:50:00,12.56,12.56,12.56,12.56,116600.0,9.8822,9.8822,9.8822,9.8822,116600.0
2012-11-02 11:55:00,12.56,12.58,12.56,12.58,25600.0,9.8822,9.8979,9.8822,9.8979,25600.0
2012-11-02 12:00:00,12.58,12.59,12.57,12.58,101600.0,9.8979,9.9058,9.8901,9.8979,101600.0
2012-11-02 12:05:00,12.58,12.58,12.56,12.56,51800.0,9.8979,9.8979,9.8822,9.8822,51800.0
2012-11-02 12:10:00,12.57,12.58,12.56,12.57,206000.0,9.8901,9.8979,9.8822,9.8901,206000.0
2012-11-02 12:15:00,12.57,12.58,12.56,12.58,32400.0,9.8901,9.8979,9.8822,9.8979,32400.0
2012-11-02 12:20:00,12.57,12.58,12.57,12.58,70000.0,9.8901,9.8979,9.8901,9.8979,70000.0
2012-11-02 12:25:00,12.58,12.59,12.58,12.59,34000.0,9.8979,9.9058,9.8979,9.9058,34000.0
2012-11-02 12:30:00,12.59,12.6,12.58,12.58,117400.0,9.9058,9.9137,9.8979,9.8979,117400.0
2012-11-02 12:35:00,12.58,12.59,12.58,12.59,61400.0,9.8979,9.9058,9.8979,9.9058,61400.0
2012-11-02 12:40:00,12.59,12.59,12.57,12.57,71400.0,9.9058,9.9058,9.8901,9.8901,71400.0
2012-11-02 12:45:00,12.57,12.58,12.56,12.56,44000.0,9.8901,9.8979,9.8822,9.8822,44000.0
2012-11-02 12:50:00,12.56,12.58,12.56,12.57,46000.0,9.8822,9.8979,9.8822,9.8901,46000.0
2012-11-02 12:55:00,12.57,12.57,12.54,12.55,90600.0,9.8901,9.8901,9.8664,9.8743,90600.0
2012-11-02 13:00:00,12.55,12.55,12.55,12.55,79200.0,9.8743,9.8743,9.8743,9.8743,79200.0
2012-11-02 13:05:00,12.55,12.55,12.55,12.55,18600.0,9.8743,9.8743,9.8743,9.8743,18600.0
2012-11-02 13:10:00,12.55,12.55,12.55,12.55,26600.0,9.8743,9.8743,9.8743,9.8743,26600.0
2012-11-02 13:15:00,12.55,12.55,12.55,12.55,17200.0,9.8743,9.8743,9.8743,9.8743,17200.0
2012-11-02 13:20:00,12.55,12.55,12.54,12.54,86200.0,9.8743,9.8743,9.8664,9.8664,86200.0
2012-11-02 13:25:00,12.54,12.55,12.54,12.55,33800.0,9.8664,9.8743,9.8664,9.8743,33800.0
2012-11-02 13:30:00,12.55,12.55,12.55,12.55,33000.0,9.8743,9.8743,9.8743,9.8743,33000.0
2012-11-02 13:35:00,12.55,12.55,12.55,12.55,23200.0,9.8743,9.8743,9.8743,9.8743,23200.0
2012-11-02 13:40:00,12.55,12.55,12.55,12.55,38200.0,9.8743,9.8743,9.8743,9.8743,38200.0
2012-11-02 13:45:00,12.55,12.55,12.55,12.55,40800.0,9.8743,9.8743,9.8743,9.8743,40800.0
2012-11-02 13:50:00,12.55,12.55,12.51,12.53,179600.0,9.8743,9.8743,9.8428,9.8586,179600.0
2012-11-02 13:55:00,12.53,12.53,12.51,12.52,86600.0,9.8586,9.8586,9.8428,9.8507,86600.0
2012-11-02 14:00:00,12.52,12.52,12.49,12.49,89400.0,9.8507,9.8507,9.8271,9.8271,89400.0
2012-11-02 14:05:00,12.49,12.52,12.49,12.52,68600.0,9.8271,9.8507,9.8271,9.8507,68600.0
2012-11-02 14:10:00,12.52,12.53,12.52,12.53,37200.0,9.8507,9.8586,9.8507,9.8586,37200.0
2012-11-02 14:15:00,12.53,12.53,12.53,12.53,22200.0,9.8586,9.8586,9.8586,9.8586,22200.0
2012-11-02 14:20:00,12.53,12.54,12.53,12.54,34800.0,9.8586,9.8664,9.8586,9.8664,34800.0
2012-11-02 14:25:00,12.54,12.54,12.53,12.53,103200.0,9.8664,9.8664,9.8586,9.8586,103200.0
2012-11-02 14:30:00,12.53,12.53,12.53,12.53,27400.0,9.8586,9.8586,9.8586,9.8586,27400.0
2012-11-02 14:35:00,12.53,12.53,12.49,12.49,103400.0,9.8586,9.8586,9.8271,9.8271,103400.0
2012-11-02 14:40:00,12.49,12.49,12.48,12.49,89600.0,9.8271,9.8271,9.8192,9.8271,89600.0
2012-11-02 14:45:00,12.49,12.49,12.47,12.49,112400.0,9.8271,9.8271,9.8114,9.8271,112400.0
2012-11-02 14:50:00,12.49,12.49,12.48,12.49,34200.0,9.8271,9.8271,9.8192,9.8271,34200.0
2012-11-02 14:55:00,12.49,12.49,12.49,12.49,54800.0,9.8271,9.8271,9.8271,9.8271,54800.0
2012-11-02 15:00:00,12.49,12.5,12.47,12.49,246800.0,9.8271,9.835,9.8114,9.8271,246800.0
2012-11-02 15:05:00,12.49,12.49,12.48,12.48,197800.0,9.8271,9.8271,9.8192,9.8192,197800.0
2012-11-02 15:10:00,12.48,12.5,12.48,12.5,339000.0,9.8192,9.835,9.8192,9.835,339000.0
2012-11-02 15:15:00,12.51,12.51,12.49,12.51,332000.0,9.8428,9.8428,9.8271,9.8428,332000.0
2012-11-02 15:20:00,12.51,12.51,12.48,12.49,159800.0,9.8428,9.8428,9.8192,9.8271,159800.0
2012-11-02 15:25:00,12.48,12.49,12.48,12.49,52400.0,9.8192,9.8271,9.8192,9.8271,52400.0
2012-11-02 15:30:00,12.49,12.49,12.45,12.47,342600.0,9.8271,9.8271,9.7956,9.8114,342600.0
2012-11-02 15:35:00,12.47,12.49,12.47,12.48,142000.0,9.8114,9.8271,9.8114,9.8192,142000.0
2012-11-02 15:40:00,12.48,12.5,12.47,12.48,152600.0,9.8192,9.835,9.8114,9.8192,152600.0
2012-11-02 15:45:00,12.48,12.48,12.46,12.47,201200.0,9.8192,9.8192,9.8035,9.8114,201200.0
2012-11-02 15:50:00,12.47,12.47,12.46,12.47,241400.0,9.8114,9.8114,9.8035,9.8114,241400.0
2012-11-02 15:55:00,12.46,12.47,12.46,12.47,509800.0,9.8035,9.8114,9.8035,9.8114,509800.0
2012-11-05 09:30:00,12.42,12.46,12.4,12.43,244000.0,9.772,9.8035,9.7563,9.7799,244000.0
2012-11-05 09:35:00,12.43,12.44,12.4,12.41,90000.0,9.7799,9.7878,9.7563,9.7642,90000.0
2012-11-05 09:40:00,12.4,12.43,12.4,12.42,124000.0,9.7563,9.7799,9.7563,9.772,124000.0
2012-11-05 09:45:00,12.42,12.44,12.42,12.44,34400.0,9.772,9.7878,9.772,9.7878,34400.0
2012-11-05 09:50:00,12.44,12.45,12.41,12.41,110400.0,9.7878,9.7956,9.7642,9.7642,110400.0
2012-11-05 09:55:00,12.4,12.43,12.4,12.41,69600.0,9.7563,9.7799,9.7563,9.7642,69600.0
2012-11-05 10:00:00,12.42,12.42,12.38,12.4,101400.0,9.772,9.772,9.7406,9.7563,101400.0
2012-11-05 10:05:00,12.4,12.4,12.38,12.38,75000.0,9.7563,9.7563,9.7406,9.7406,75000.0
2012-11-05 10:10:00,12.39,12.4,12.38,12.38,74600.0,9.7484,9.7563,9.7406,9.7406,74600.0
2012-11-05 10:15:00,12.38,12.4,12.38,12.4,35200.0,9.7406,9.7563,9.7406,9.7563,35200.0
2012-11-05 10:20:00,12.4,12.43,12.4,12.43,60600.0,9.7563,9.7799,9.7563,9.7799,60600.0
2012-11-05 10:25:00,12.43,12.43,12.41,12.42,75800.0,9.7799,9.7799,9.7642,9.772,75800.0
2012-11-05 10:30:00,12.42,12.45,12.42,12.45,66000.0,9.772,9.7956,9.772,9.7956,66000.0
2012-11-05 10:35:00,12.45,12.45,12.44,12.45,72000.0,9.7956,9.7956,9.7878,9.7956,72000.0
2012-11-05 10:40:00,12.44,12.45,12.44,12.45,52000.0,9.7878,9.7956,9.7878,9.7956,52000.0
2012-11-05 10:45:00,12.45,12.45,12.44,12.45,50200.0,9.7956,9.7956,9.7878,9.7956,50200.0
2012-11-05 10:50:00,12.45,12.45,12.44,12.45,71000.0,9.7956,9.7956,9.7878,9.7956,71000.0
2012-11-05 10:55:00,12.45,12.45,12.44,12.45,53600.0,9.7956,9.7956,9.7878,9.7956,53600.0
2012-11-05 11:00:00,12.45,12.47,12.45,12.47,66400.0,9.7956,9.8114,9.7956,9.8114,66400.0
2012-11-05 11:05:00,12.47,12.48,12.47,12.47,90800.0,9.8114,9.8192,9.8114,9.8114,90800.0
2012-11-05 11:10:00,12.47,12.48,12.46,12.46,45800.0,9.8114,9.8192,9.8035,9.8035,45800.0
2012-11-05 11:15:00,12.46,12.47,12.46,12.47,62200.0,9.8035,9.8114,9.8035,9.8114,62200.0
2012-11-05 11:20:00,12.47,12.47,12.44,12.45,168000.0,9.8114,9.8114,9.7878,9.7956,168000.0
2012-11-05 11:25:00,12.45,12.45,12.42,12.43,181800.0,9.7956,9.7956,9.772,9.7799,181800.0
2012-11-05 11:30:00,12.43,12.43,12.41,12.41,150800.0,9.7799,9.7799,9.7642,9.7642,150800.0
2012-11-05 11:35:00,12.42,12.43,12.41,12.41,113600.0,9.772,9.7799,9.7642,9.7642,113600.0
2012-11-05 11:40:00,12.42,12.43,12.41,12.42,60000.0,9.772,9.7799,9.7642,9.772,60000.0
2012-11-05 11:45:00,12.43,12.43,12.42,12.42,28000.0,9.7799,9.7799,9.772,9.772,28000.0
2012-11-05 11:50:00,12.43,12.43,12.41,12.41,66000.0,9.7799,9.7799,9.7642,9.7642,66000.0
2012-11-05 11:55:00,12.41,12.42,12.41,12.42,36800.0,9.7642,9.772,9.7642,9.772,36800.0
2012-11-05 12:00:00,12.42,12.43,12.41,12.42,114000.0,9.772,9.7799,9.7642,9.772,114000.0
2012-11-05 12:05:00,12.42,12.43,12.41,12.42,97000.0,9.772,9.7799,9.7642,9.772,97000.0
2012-11-05 12:10:00,12.42,12.42,12.41,12.41,71000.0,9.772,9.772,9.7642,9.7642,71000.0
2012-11-05 12:15:00,12.41,12.42,12.39,12.39,120600.0,9.7642,9.772,9.7484,9.7484,120600.0
2012-11-05 12:20:00,12.4,12.4,12.38,12.4,70800.0,9.7563,9.7563,9.7406,9.7563,70800.0
2012-11-05 12:25:00,12.4,12.4,12.38,12.38,81000.0,9.7563,9.7563,9.7406,9.7406,81000.0
2012-11-05 12:30:00,12.39,12.4,12.38,12.38,87200.0,9.7484,9.7563,9.7406,9.7406,87200.0
2012-11-05 12:35:00,12.38,12.4,12.38,12.39,92400.0,9.7406,9.7563,9.7406,9.7484,92400.0
2012-11-05 12:40:00,12.4,12.4,12.38,12.38,223000.0,9.7563,9.7563,9.7406,9.7406,223000.0
2012-11-05 12:45:00,12.38,12.4,12.38,12.4,62600.0,9.7406,9.7563,9.7406,9.7563,62600.0
2012-11-05 12:50:00,12.4,12.4,12.4,12.4,110400.0,9.7563,9.7563,9.7563,9.7563,110400.0
2012-11-05 12:55:00,12.4,12.42,12.4,12.42,27400.0,9.7563,9.772,9.7563,9.772,27400.0
2012-11-05 13:00:00,12.42,12.42,12.4,12.42,89000.0,9.772,9.772,9.7563,9.772,89000.0
2012-11-05 13:05:00,12.42,12.43,12.41,12.42,189800.0,9.772,9.7799,9.7642,9.772,189800.0
2012-11-05 13:10:00,12.42,12.43,12.42,12.42,76000.0,9.772,9.7799,9.772,9.772,76000.0
2012-11-05 13:15:00,12.42,12.42,12.41,12.42,54800.0,9.772,9.772,9.7642,9.772,54800.0
2012-11-05 13:20:00,12.42,12.42,12.41,12.42,37400.0,9.772,9.772,9.7642,9.772,37400.0
2012-11-05 13:25:00,12.42,12.42,12.41,12.42,65800.0,9.772,9.772,9.7642,9.772,65800.0
2012-11-05 13:30:00,12.42,12.42,12.41,12.42,36000.0,9.772,9.772,9.7642,9.772,36000.0
2012-11-05 13:35:00,12.42,12.43,12.41,12.43,87200.0,9.772,9.7799,9.7642,9.7799,87200.0
2012-11-05 13:40:00,12.43,12.44,12.43,12.44,19400.0,9.7799,9.7878,9.7799,9.7878,19400.0
2012-11-05 13:45:00,12.44,12.44,12.43,12.44,46400.0,9.7878,9.7878,9.7799,9.7878,46400.0
2012-11-05 13:50:00,12.44,12.44,12.43,12.43,32200.0,9.7878,9.7878,9.7799,9.7799,32200.0
2012-11-05 13:55:00,12.44,12.45,12.43,12.44,94600.0,9.7878,9.7956,9.7799,9.7878,94600.0
2012-11-05 14:00:00,12.43,12.45,12.43,12.45,43600.0,9.7799,9.7956,9.7799,9.7956,43600.0
2012-11-05 14:05:00,12.45,12.45,12.42,12.42,69200.0,9.7956,9.7956,9.772,9.772,69200.0
2012-11-05 14:10:00,12.42,12.43,12.4,12.41,92400.0,9.772,9.7799,9.7563,9.7642,92400.0
2012-11-05 14:15:00,12.4,12.42,12.4,12.42,78000.0,9.7563,9.772,9.7563,9.772,78000.0
2012-11-05 14:20:00,12.42,12.43,12.42,12.42,37400.0,9.772,9.7799,9.772,9.772,37400.0
2012-11-05 14:25:00,12.43,12.43,12.42,12.43,88800.0,9.7799,9.7799,9.772,9.7799,88800.0
2012-11-05 14:30:00,12.43,12.45,12.43,12.45,236000.0,9.7799,9.7956,9.7799,9.7956,236000.0
2012-11-05 14:35:00,12.45,12.45,12.44,12.44,46000.0,9.7956,9.7956,9.7878,9.7878,46000.0
2012-11-05 14:40:00,12.44,12.45,12.44,12.44,96400.0,9.7878,9.7956,9.7878,9.7878,96400.0
2012-11-05 14:45:00,12.45,12.45,12.44,12.44,55000.0,9.7956,9.7956,9.7878,9.7878,55000.0
2012-11-05 14:50:00,12.45,12.45,12.43,12.43,79600.0,9.7956,9.7956,9.7799,9.7799,79600.0
2012-11-05 14:55:00,12.44,12.44,12.43,12.44,84600.0,9.7878,9.7878,9.7799,9.7878,84600.0
2012-11-05 15:00:00,12.44,12.45,12.44,12.45,91400.0,9.7878,9.7956,9.7878,9.7956,91400.0
2012-11-05 15:05:00,12.45,12.45,12.43,12.44,81400.0,9.7956,9.7956,9.7799,9.7878,81400.0
2012-11-05 15:10:00,12.44,12.44,12.42,12.44,104600.0,9.7878,9.7878,9.772,9.7878,104600.0
2012-11-05 15:15:00,12.44,12.45,12.43,12.44,87600.0,9.7878,9.7956,9.7799,9.7878,87600.0
2012-11-05 15:20:00,12.44,12.45,12.44,12.44,97000.0,9.7878,9.7956,9.7878,9.7878,97000.0
2012-11-05 15:25:00,12.44,12.44,12.43,12.44,87000.0,9.7878,9.7878,9.7799,9.7878,87000.0
2012-11-05 15:30:00,12.44,12.46,12.44,12.45,137200.0,9.7878,9.8035,9.7878,9.7956,137200.0
2012-11-05 15:35:00,12.45,12.46,12.45,12.46,132800.0,9.7956,9.8035,9.7956,9.8035,132800.0
2012-11-05 15:40:00,12.46,12.47,12.46,12.47,87200.0,9.8035,9.8114,9.8035,9.8114,87200.0
2012-11-05 15:45:00,12.47,12.49,12.47,12.49,123400.0,9.8114,9.8271,9.8114,9.8271,123400.0
2012-11-05 15:50:00,12.48,12.49,12.47,12.47,186200.0,9.8192,9.8271,9.8114,9.8114,186200.0
2012-11-05 15:55:00,12.47,12.47,12.46,12.46,300800.0,9.8114,9.8114,9.8035,9.8035,300800.0
2012-11-06 09:30:00,12.49,12.52,12.49,12.51,95400.0,9.8271,9.8507,9.8271,9.8428,95400.0
2012-11-06 09:35:00,12.52,12.55,12.52,12.54,44400.0,9.8507,9.8743,9.8507,9.8664,44400.0
2012-11-06 09:40:00,12.54,12.55,12.53,12.53,31400.0,9.8664,9.8743,9.8586,9.8586,31400.0
2012-11-06 09:45:00,12.53,12.54,12.52,12.54,43000.0,9.8586,9.8664,9.8507,9.8664,43000.0
2012-11-06 09:50:00,12.54,12.55,12.52,12.54,52400.0,9.8664,9.8743,9.8507,9.8664,52400.0
2012-11-06 09:55:00,12.54,12.54,12.52,12.52,67200.0,9.8664,9.8664,9.8507,9.8507,67200.0
2012-11-06 10:00:00,12.52,12.53,12.5,12.52,80800.0,9.8507,9.8586,9.835,9.8507,80800.0
2012-11-06 10:05:00,12.52,12.52,12.5,12.5,87800.0,9.8507,9.8507,9.835,9.835,87800.0
2012-11-06 10:10:00,12.5,12.52,12.5,12.51,41000.0,9.835,9.8507,9.835,9.8428,41000.0
2012-11-06 10:15:00,12.52,12.52,12.5,12.5,33600.0,9.8507,9.8507,9.835,9.835,33600.0
2012-11-06 10:20:00,12.49,12.5,12.49,12.49,30600.0,9.8271,9.835,9.8271,9.8271,30600.0
2012-11-06 10:25:00,12.49,12.5,12.47,12.47,56400.0,9.8271,9.835,9.8114,9.8114,56400.0
2012-11-06 10:30:00,12.47,12.49,12.46,12.47,78400.0,9.8114,9.8271,9.8035,9.8114,78400.0
2012-11-06 10:35:00,12.47,12.51,12.47,12.5,388600.0,9.8114,9.8428,9.8114,9.835,388600.0
2012-11-06 10:40:00,12.5,12.52,12.5,12.51,66400.0,9.835,9.8507,9.835,9.8428,66400.0
2012-11-06 10:45:00,12.51,12.53,12.51,12.51,74000.0,9.8428,9.8586,9.8428,9.8428,74000.0
2012-11-06 10:50:00,12.5,12.52,12.49,12.49,51200.0,9.835,9.8507,9.8271,9.8271,51200.0
2012-11-06 10:55:00,12.49,12.51,12.49,12.51,34800.0,9.8271,9.8428,9.8271,9.8428,34800.0
2012-11-06 11:00:00,12.51,12.52,12.51,12.51,41600.0,9.8428,9.8507,9.8428,9.8428,41600.0
2012-11-06 11:05:00,12.51,12.52,12.51,12.51,30200.0,9.8428,9.8507,9.8428,9.8428,30200.0
2012-11-06 11:10:00,12.51,12.54,12.51,12.54,65800.0,9.8428,9.8664,9.8428,9.8664,65800.0
2012-11-06 11:15:00,12.54,12.54,12.53,12.54,28000.0,9.8664,9.8664,9.8586,9.8664,28000.0
2012-11-06 11:20:00,12.54,12.54,12.53,12.53,20800.0,9.8664,9.8664,9.8586,9.8586,20800.0
2012-11-06 11:25:00,12.53,12.54,12.53,12.54,30200.0,9.8586,9.8664,9.8586,9.8664,30200.0
2012-11-06 11:30:00,12.54,12.55,12.54,12.55,27800.0,9.8664,9.8743,9.8664,9.8743,27800.0
2012-11-06 11:35:00,12.54,12.57,12.54,12.56,89400.0,9.8664,9.8901,9.8664,9.8822,89400.0
2012-11-06 11:40:00,12.57,12.58,12.56,12.57,57600.0,9.8901,9.8979,9.8822,9.8901,57600.0
2012-11-06 11:45:00,12.58,12.58,12.57,12.57,47600.0,9.8979,9.8979,9.8901,9.8901,47600.0
2012-11-06 11:50:00,12.57,12.58,12.56,12.58,82400.0,9.8901,9.8979,9.8822,9.8979,82400.0
2012-11-06 11:55:00,12.58,12.59,12.57,12.57,49200.0,9.8979,9.9058,9.8901,9.8901,49200.0
2012-11-06 12:00:00,12.57,12.6,12.57,12.6,56400.0,9.8901,9.9137,9.8901,9.9137,56400.0
2012-11-06 12:05:00,12.6,12.61,12.59,12.6,63000.0,9.9137,9.9215,9.9058,9.9137,63000.0
2012-11-06 12:10:00,12.6,12.61,12.59,12.6,53800.0,9.9137,9.9215,9.9058,9.9137,53800.0
2012-11-06 12:15:00,12.6,12.6,12.59,12.59,32400.0,9.9137,9.9137,9.9058,9.9058,32400.0
2012-11-06 12:20:00,12.59,12.6,12.59,12.6,40400.0,9.9058,9.9137,9.9058,9.9137,40400.0
2012-11-06 12:25:00,12.6,12.6,12.59,12.6,35200.0,9.9137,9.9137,9.9058,9.9137,35200.0
2012-11-06 12:30:00,12.6,12.6,12.59,12.59,39200.0,9.9137,9.9137,9.9058,9.9058,39200.0
2012-11-06 12:35:00,12.59,12.6,12.58,12.58,66000.0,9.9058,9.9137,9.8979,9.8979,66000.0
2012-11-06 12:40:00,12.58,12.59,12.58,12.58,60000.0,9.8979,9.9058,9.8979,9.8979,60000.0
2012-11-06 12:45:00,12.58,12.58,12.56,12.56,58800.0,9.8979,9.8979,9.8822,9.8822,58800.0
2012-11-06 12:50:00,12.57,12.58,12.57,12.57,33000.0,9.8901,9.8979,9.8901,9.8901,33000.0
2012-11-06 12:55:00,12.57,12.58,12.56,12.58,28200.0,9.8901,9.8979,9.8822,9.8979,28200.0
2012-11-06 13:00:00,12.57,12.58,12.57,12.57,41000.0,9.8901,9.8979,9.8901,9.8901,41000.0
2012-11-06 13:05:00,12.57,12.58,12.57,12.58,21600.0,9.8901,9.8979,9.8901,9.8979,21600.0
2012-11-06 13:10:00,12.57,12.59,12.56,12.59,61600.0,9.8901,9.9058,9.8822,9.9058,61600.0
2012-11-06 13:15:00,12.59,12.59,12.56,12.58,37000.0,9.9058,9.9058,9.8822,9.8979,37000.0
2012-11-06 13:20:00,12.58,12.59,12.57,12.59,30600.0,9.8979,9.9058,9.8901,9.9058,30600.0
2012-11-06 13:25:00,12.59,12.6,12.58,12.6,60400.0,9.9058,9.9137,9.8979,9.9137,60400.0
2012-11-06 13:30:00,12.59,12.6,12.59,12.59,42400.0,9.9058,9.9137,9.9058,9.9058,42400.0
2012-11-06 13:35:00,12.59,12.6,12.59,12.6,37600.0,9.9058,9.9137,9.9058,9.9137,37600.0
2012-11-06 13:40:00,12.6,12.6,12.6,12.6,11400.0,9.9137,9.9137,9.9137,9.9137,11400.0
2012-11-06 13:45:00,12.6,12.6,12.6,12.6,21800.0,9.9137,9.9137,9.9137,9.9137,21800.0
2012-11-06 13:50:00,12.6,12.6,12.59,12.59,47400.0,9.9137,9.9137,9.9058,9.9058,47400.0
2012-11-06 13:55:00,12.59,12.6,12.58,12.59,56400.0,9.9058,9.9137,9.8979,9.9058,56400.0
2012-11-06 14:00:00,12.59,12.6,12.58,12.59,52200.0,9.9058,9.9137,9.8979,9.9058,52200.0
2012-11-06 14:05:00,12.59,12.6,12.59,12.59,37800.0,9.9058,9.9137,9.9058,9.9058,37800.0
2012-11-06 14:10:00,12.59,12.6,12.58,12.6,39000.0,9.9058,9.9137,9.8979,9.9137,39000.0
2012-11-06 14:15:00,12.6,12.6,12.59,12.6,76200.0,9.9137,9.9137,9.9058,9.9137,76200.0
2012-11-06 14:20:00,12.6,12.62,12.6,12.62,42400.0,9.9137,9.9294,9.9137,9.9294,42400.0
2012-11-06 14:25:00,12.61,12.62,12.6,12.6,39400.0,9.9215,9.9294,9.9137,9.9137,39400.0
2012-11-06 14:30:00,12.6,12.61,12.6,12.61,34600.0,9.9137,9.9215,9.9137,9.9215,34600.0
2012-11-06 14:35:00,12.6,12.61,12.6,12.61,55600.0,9.9137,9.9215,9.9137,9.9215,55600.0
2012-11-06 14:40:00,12.61,12.61,12.59,12.59,52000.0,9.9215,9.9215,9.9058,9.9058,52000.0
2012-11-06 14:45:00,12.59,12.59,12.56,12.56,79400.0,9.9058,9.9058,9.8822,9.8822,79400.0
2012-11-06 14:50:00,12.56,12.58,12.56,12.56,66600.0,9.8822,9.8979,9.8822,9.8822,66600.0
2012-11-06 14:55:00,12.56,12.56,12.56,12.56,69400.0,9.8822,9.8822,9.8822,9.8822,69400.0
2012-11-06 15:00:00,12.56,12.56,12.56,12.56,35400.0,9.8822,9.8822,9.8822,9.8822,35400.0
2012-11-06 15:05:00,12.56,12.56,12.55,12.55,65000.0,9.8822,9.8822,9.8743,9.8743,65000.0
2012-11-06 15:10:00,12.55,12.56,12.55,12.55,30800.0,9.8743,9.8822,9.8743,9.8743,30800.0
2012-11-06 15:15:00,12.55,12.58,12.55,12.58,74800.0,9.8743,9.8979,9.8743,9.8979,74800.0
2012-11-06 15:20:00,12.58,12.58,12.56,12.58,81600.0,9.8979,9.8979,9.8822,9.8979,81600.0
2012-11-06 15:25:00,12.57,12.58,12.56,12.56,103800.0,9.8901,9.8979,9.8822,9.8822,103800.0
2012-11-06 15:30:00,12.56,12.57,12.56,12.56,74200.0,9.8822,9.8901,9.8822,9.8822,74200.0
2012-11-06 15:35:00,12.56,12.57,12.55,12.56,122400.0,9.8822,9.8901,9.8743,9.8822,122400.0
2012-11-06 15:40:00,12.56,12.57,12.56,12.57,111200.0,9.8822,9.8901,9.8822,9.8901,111200.0
2012-11-06 15:45:00,12.56,12.58,12.56,12.56,133000.0,9.8822,9.8979,9.8822,9.8822,133000.0
2012-11-06 15:50:00,12.56,12.57,12.54,12.56,187800.0,9.8822,9.8901,9.8664,9.8822,187800.0
2012-11-06 15:55:00,12.56,12.56,12.55,12.56,316400.0,9.8822,9.8822,9.8743,9.8822,316400.0
2012-11-07 09:30:00,12.5,12.5,12.44,12.47,309200.0,9.835,9.835,9.7878,9.8114,309200.0
2012-11-07 09:35:00,12.47,12.47,12.43,12.47,417000.0,9.8114,9.8114,9.7799,9.8114,417000.0
2012-11-07 09:40:00,12.47,12.5,12.46,12.49,142600.0,9.8114,9.835,9.8035,9.8271,142600.0
2012-11-07 09:45:00,12.49,12.5,12.48,12.5,118600.0,9.8271,9.835,9.8192,9.835,118600.0
2012-11-07 09:50:00,12.5,12.5,12.47,12.49,474800.0,9.835,9.835,9.8114,9.8271,474800.0
2012-11-07 09:55:00,12.49,12.49,12.46,12.47,619800.0,9.8271,9.8271,9.8035,9.8114,619800.0
2012-11-07 10:00:00,12.47,12.47,12.44,12.45,95000.0,9.8114,9.8114,9.7878,9.7956,95000.0
2012-11-07 10:05:00,12.45,12.45,12.43,12.43,34200.0,9.7956,9.7956,9.7799,9.7799,34200.0
2012-11-07 10:10:00,12.43,12.44,12.41,12.42,63400.0,9.7799,9.7878,9.7642,9.772,63400.0
2012-11-07 10:15:00,12.42,12.42,12.4,12.4,105000.0,9.772,9.772,9.7563,9.7563,105000.0
2012-11-07 10:20:00,12.4,12.4,12.38,12.4,100400.0,9.7563,9.7563,9.7406,9.7563,100400.0
2012-11-07 10:25:00,12.4,12.4,12.38,12.39,75800.0,9.7563,9.7563,9.7406,9.7484,75800.0
2012-11-07 10:30:00,12.39,12.39,12.37,12.39,149600.0,9.7484,9.7484,9.7327,9.7484,149600.0
2012-11-07 10:35:00,12.39,12.39,12.38,12.39,49800.0,9.7484,9.7484,9.7406,9.7484,49800.0
2012-11-07 10:40:00,12.39,12.4,12.38,12.39,51200.0,9.7484,9.7563,9.7406,9.7484,51200.0
2012-11-07 10:45:00,12.39,12.39,12.37,12.38,89000.0,9.7484,9.7484,9.7327,9.7406,89000.0
2012-11-07 10:50:00,12.38,12.38,12.36,12.37,127400.0,9.7406,9.7406,9.7248,9.7327,127400.0
2012-11-07 10:55:00,12.37,12.37,12.35,12.35,129600.0,9.7327,9.7327,9.717,9.717,129600.0
2012-11-07 11:00:00,12.35,12.36,12.34,12.36,154600.0,9.717,9.7248,9.7091,9.7248,154600.0
2012-11-07 11:05:00,12.36,12.36,12.34,12.34,72200.0,9.7248,9.7248,9.7091,9.7091,72200.0
2012-11-07 11:10:00,12.34,12.36,12.34,12.35,48400.0,9.7091,9.7248,9.7091,9.717,48400.0
2012-11-07 11:15:00,12.35,12.35,12.33,12.34,72200.0,9.717,9.717,9.7012,9.7091,72200.0
2012-11-07 11:20:00,12.34,12.35,12.33,12.33,103600.0,9.7091,9.717,9.7012,9.7012,103600.0
2012-11-07 11:25:00,12.33,12.33,12.31,12.31,84600.0,9.7012,9.7012,9.6855,9.6855,84600.0
2012-11-07 11:30:00,12.31,12.32,12.28,12.3,223000.0,9.6855,9.6934,9.6619,9.6776,223000.0
2012-11-07 11:35:00,12.3,12.33,12.3,12.33,79400.0,9.6776,9.7012,9.6776,9.7012,79400.0
2012-11-07 11:40:00,12.32,12.33,12.31,12.32,59000.0,9.6934,9.7012,9.6855,9.6934,59000.0
2012-11-07 11:45:00,12.32,12.34,12.31,12.34,88600.0,9.6934,9.7091,9.6855,9.7091,88600.0
2012-11-07 11:50:00,12.34,12.35,12.31,12.33,131600.0,9.7091,9.717,9.6855,9.7012,131600.0
2012-11-07 11:55:00,12.32,12.33,12.31,12.31,97000.0,9.6934,9.7012,9.6855,9.6855,97000.0
2012-11-07 12:00:00,12.31,12.33,12.31,12.33,72000.0,9.6855,9.7012,9.6855,9.7012,72000.0
2012-11-07 12:05:00,12.33,12.35,12.33,12.34,48800.0,9.7012,9.717,9.7012,9.7091,48800.0
2012-11-07 12:10:00,12.34,12.34,12.33,12.34,40200.0,9.7091,9.7091,9.7012,9.7091,40200.0
2012-11-07 12:15:00,12.34,12.35,12.33,12.34,57800.0,9.7091,9.717,9.7012,9.7091,57800.0
2012-11-07 12:20:00,12.34,12.34,12.33,12.34,66600.0,9.7091,9.7091,9.7012,9.7091,66600.0
2012-11-07 12:25:00,12.33,12.33,12.32,12.32,30200.0,9.7012,9.7012,9.6934,9.6934,30200.0
2012-11-07 12:30:00,12.33,12.33,12.31,12.33,63600.0,9.7012,9.7012,9.6855,9.7012,63600.0
2012-11-07 12:35:00,12.33,12.33,12.32,12.33,63800.0,9.7012,9.7012,9.6934,9.7012,63800.0
2012-11-07 12:40:00,12.33,12.34,12.33,12.34,49400.0,9.7012,9.7091,9.7012,9.7091,49400.0
2012-11-07 12:45:00,12.34,12.36,12.34,12.34,60000.0,9.7091,9.7248,9.7091,9.7091,60000.0
2012-11-07 12:50:00,12.34,12.35,12.34,12.34,34600.0,9.7091,9.717,9.7091,9.7091,34600.0
2012-11-07 12:55:00,12.34,12.34,12.33,12.34,54000.0,9.7091,9.7091,9.7012,9.7091,54000.0
2012-11-07 13:00:00,12.34,12.35,12.33,12.34,102200.0,9.7091,9.717,9.7012,9.7091,102200.0
2012-11-07 13:05:00,12.34,12.37,12.34,12.37,136200.0,9.7091,9.7327,9.7091,9.7327,136200.0
2012-11-07 13:10:00,12.37,12.37,12.35,12.35,50800.0,9.7327,9.7327,9.717,9.717,50800.0
2012-11-07 13:15:00,12.36,12.36,12.34,12.34,85800.0,9.7248,9.7248,9.7091,9.7091,85800.0
2012-11-07 13:20:00,12.34,12.35,12.34,12.35,26600.0,9.7091,9.717,9.7091,9.717,26600.0
2012-11-07 13:25:00,12.35,12.35,12.33,12.33,37000.0,9.717,9.717,9.7012,9.7012,37000.0
2012-11-07 13:30:00,12.33,12.35,12.33,12.35,74600.0,9.7012,9.717,9.7012,9.717,74600.0
2012-11-07 13:35:00,12.34,12.36,12.34,12.36,63800.0,9.7091,9.7248,9.7091,9.7248,63800.0
2012-11-07 13:40:00,12.36,12.37,12.36,12.37,55000.0,9.7248,9.7327,9.7248,9.7327,55000.0
2012-11-07 13:45:00,12.37,12.37,12.36,12.36,39600.0,9.7327,9.7327,9.7248,9.7248,39600.0
2012-11-07 13:50:00,12.36,12.37,12.36,12.36,45000.0,9.7248,9.7327,9.7248,9.7248,45000.0
2012-11-07 13:55:00,12.36,12.36,12.34,12.34,88400.0,9.7248,9.7248,9.7091,9.7091,88400.0
2012-11-07 14:00:00,12.34,12.36,12.34,12.36,51800.0,9.7091,9.7248,9.7091,9.7248,51800.0
2012-11-07 14:05:00,12.36,12.37,12.36,12.36,36000.0,9.7248,9.7327,9.7248,9.7248,36000.0
2012-11-07 14:10:00,12.36,12.37,12.35,12.36,30000.0,9.7248,9.7327,9.717,9.7248,30000.0
2012-11-07 14:15:00,12.36,12.36,12.31,12.33,220800.0,9.7248,9.7248,9.6855,9.7012,220800.0
2012-11-07 14:20:00,12.33,12.35,12.33,12.35,29200.0,9.7012,9.717,9.7012,9.717,29200.0
2012-11-07 14:25:00,12.35,12.35,12.34,12.34,37600.0,9.717,9.717,9.7091,9.7091,37600.0
2012-11-07 14:30:00,12.34,12.34,12.31,12.31,73200.0,9.7091,9.7091,9.6855,9.6855,73200.0
2012-11-07 14:35:00,12.31,12.33,12.31,12.33,139400.0,9.6855,9.7012,9.6855,9.7012,139400.0
2012-11-07 14:40:00,12.33,12.34,12.33,12.34,121400.0,9.7012,9.7091,9.7012,9.7091,121400.0
2012-11-07 14:45:00,12.34,12.35,12.34,12.35,48000.0,9.7091,9.717,9.7091,9.717,48000.0
2012-11-07 14:50:00,12.35,12.36,12.34,12.36,108400.0,9.717,9.7248,9.7091,9.7248,108400.0
2012-11-07 14:55:00,12.36,12.38,12.36,12.38,48800.0,9.7248,9.7406,9.7248,9.7406,48800.0
2012-11-07 15:00:00,12.38,12.38,12.35,12.36,96600.0,9.7406,9.7406,9.717,9.7248,96600.0
2012-11-07 15:05:00,12.36,12.36,12.35,12.36,79600.0,9.7248,9.7248,9.717,9.7248,79600.0
2012-11-07 15:10:00,12.36,12.37,12.35,12.36,130200.0,9.7248,9.7327,9.717,9.7248,130200.0
2012-11-07 15:15:00,12.36,12.36,12.35,12.36,49600.0,9.7248,9.7248,9.717,9.7248,49600.0
2012-11-07 15:20:00,12.36,12.38,12.35,12.38,68600.0,9.7248,9.7406,9.717,9.7406,68600.0
2012-11-07 15:25:00,12.38,12.39,12.37,12.38,69200.0,9.7406,9.7484,9.7327,9.7406,69200.0
2012-11-07 15:30:00,12.38,12.38,12.37,12.38,148200.0,9.7406,9.7406,9.7327,9.7406,148200.0
2012-11-07 15:35:00,12.38,12.38,12.37,12.37,94800.0,9.7406,9.7406,9.7327,9.7327,94800.0
2012-11-07 15:40:00,12.37,12.38,12.37,12.37,63200.0,9.7327,9.7406,9.7327,9.7327,63200.0
2012-11-07 15:45:00,12.38,12.38,12.34,12.34,255400.0,9.7406,9.7406,9.7091,9.7091,255400.0
2012-11-07 15:50:00,12.34,12.37,12.34,12.36,167200.0,9.7091,9.7327,9.7091,9.7248,167200.0
2012-11-07 15:55:00,12.36,12.36,12.32,12.32,363800.0,9.7248,9.7248,9.6934,9.6934,363800.0
2012-11-08 09:30:00,12.32,12.33,12.26,12.3,119800.0,9.6934,9.7012,9.6461,9.6776,119800.0
2012-11-08 09:35:00,12.3,12.34,12.3,12.33,109400.0,9.6776,9.7091,9.6776,9.7012,109400.0
2012-11-08 09:40:00,12.33,12.35,12.31,12.32,392800.0,9.7012,9.717,9.6855,9.6934,392800.0
2012-11-08 09:45:00,12.32,12.35,12.31,12.35,47200.0,9.6934,9.717,9.6855,9.717,47200.0
2012-11-08 09:50:00,12.34,12.35,12.33,12.34,73800.0,9.7091,9.717,9.7012,9.7091,73800.0
2012-11-08 09:55:00,12.34,12.37,12.33,12.35,50400.0,9.7091,9.7327,9.7012,9.717,50400.0
2012-11-08 10:00:00,12.35,12.36,12.34,12.34,302400.0,9.717,9.7248,9.7091,9.7091,302400.0
2012-11-08 10:05:00,12.34,12.35,12.31,12.35,104800.0,9.7091,9.717,9.6855,9.717,104800.0
2012-11-08 10:10:00,12.35,12.36,12.34,12.34,70800.0,9.717,9.7248,9.7091,9.7091,70800.0
2012-11-08 10:15:00,12.34,12.36,12.34,12.34,36000.0,9.7091,9.7248,9.7091,9.7091,36000.0
2012-11-08 10:20:00,12.34,12.35,12.33,12.33,181600.0,9.7091,9.717,9.7012,9.7012,181600.0
2012-11-08 10:25:00,12.33,12.34,12.33,12.34,71000.0,9.7012,9.7091,9.7012,9.7091,71000.0
2012-11-08 10:30:00,12.34,12.34,12.31,12.33,285000.0,9.7091,9.7091,9.6855,9.7012,285000.0
2012-11-08 10:35:00,12.34,12.34,12.32,12.34,94800.0,9.7091,9.7091,9.6934,9.7091,94800.0
2012-11-08 10:40:00,12.34,12.35,12.31,12.33,215400.0,9.7091,9.717,9.6855,9.7012,215400.0
2012-11-08 10:45:00,12.33,12.37,12.33,12.35,138400.0,9.7012,9.7327,9.7012,9.717,138400.0
2012-11-08 10:50:00,12.35,12.35,12.33,12.34,72800.0,9.717,9.717,9.7012,9.7091,72800.0
2012-11-08 10:55:00,12.34,12.34,12.32,12.33,58800.0,9.7091,9.7091,9.6934,9.7012,58800.0
2012-11-08 11:00:00,12.33,12.34,12.31,12.33,94800.0,9.7012,9.7091,9.6855,9.7012,94800.0
2012-11-08 11:05:00,12.33,12.34,12.33,12.34,249400.0,9.7012,9.7091,9.7012,9.7091,249400.0
2012-11-08 11:10:00,12.34,12.34,12.33,12.34,48400.0,9.7091,9.7091,9.7012,9.7091,48400.0
2012-11-08 11:15:00,12.34,12.35,12.33,12.33,157400.0,9.7091,9.717,9.7012,9.7012,157400.0
2012-11-08 11:20:00,12.33,12.35,12.33,12.35,63200.0,9.7012,9.717,9.7012,9.717,63200.0
2012-11-08 11:25:00,12.35,12.36,12.34,12.36,42200.0,9.717,9.7248,9.7091,9.7248,42200.0
2012-11-08 11:30:00,12.36,12.36,12.33,12.33,53000.0,9.7248,9.7248,9.7012,9.7012,53000.0
2012-11-08 11:35:00,12.33,12.35,12.32,12.35,91000.0,9.7012,9.717,9.6934,9.717,91000.0
2012-11-08 11:40:00,12.35,12.36,12.34,12.35,27000.0,9.717,9.7248,9.7091,9.717,27000.0
2012-11-08 11:45:00,12.35,12.35,12.33,12.33,45600.0,9.717,9.717,9.7012,9.7012,45600.0
2012-11-08 11:50:00,12.33,12.34,12.33,12.34,49600.0,9.7012,9.7091,9.7012,9.7091,49600.0
2012-11-08 11:55:00,12.34,12.34,12.33,12.33,36800.0,9.7091,9.7091,9.7012,9.7012,36800.0
2012-11-08 12:00:00,12.33,12.33,12.31,12.31,87400.0,9.7012,9.7012,9.6855,9.6855,87400.0
2012-11-08 12:05:00,12.32,12.33,12.31,12.32,107400.0,9.6934,9.7012,9.6855,9.6934,107400.0
2012-11-08 12:10:00,12.32,12.33,12.31,12.32,86800.0,9.6934,9.7012,9.6855,9.6934,86800.0
2012-11-08 12:15:00,12.32,12.33,12.32,12.32,68000.0,9.6934,9.7012,9.6934,9.6934,68000.0
2012-11-08 12:20:00,12.32,12.33,12.32,12.32,91600.0,9.6934,9.7012,9.6934,9.6934,91600.0
2012-11-08 12:25:00,12.32,12.33,12.32,12.33,169000.0,9.6934,9.7012,9.6934,9.7012,169000.0
2012-11-08 12:30:00,12.32,12.33,12.31,12.33,127800.0,9.6934,9.7012,9.6855,9.7012,127800.0
2012-11-08 12:35:00,12.32,12.33,12.32,12.33,116600.0,9.6934,9.7012,9.6934,9.7012,116600.0
2012-11-08 12:40:00,12.33,12.33,12.32,12.32,75400.0,9.7012,9.7012,9.6934,9.6934,75400.0
2012-11-08 12:45:00,12.32,12.33,12.32,12.33,103200.0,9.6934,9.7012,9.6934,9.7012,103200.0
2012-11-08 12:50:00,12.33,12.33,12.32,12.33,88000.0,9.7012,9.7012,9.6934,9.7012,88000.0
2012-11-08 12:55:00,12.32,12.34,12.32,12.34,81600.0,9.6934,9.7091,9.6934,9.7091,81600.0
2012-11-08 13:00:00,12.33,12.33,12.32,12.32,47000.0,9.7012,9.7012,9.6934,9.6934,47000.0
2012-11-08 13:05:00,12.32,12.33,12.31,12.33,100000.0,9.6934,9.7012,9.6855,9.7012,100000.0
2012-11-08 13:10:00,12.33,12.33,12.32,12.33,142000.0,9.7012,9.7012,9.6934,9.7012,142000.0
2012-11-08 13:15:00,12.33,12.33,12.32,12.32,46400.0,9.7012,9.7012,9.6934,9.6934,46400.0
2012-11-08 13:20:00,12.33,12.33,12.32,12.32,53200.0,9.7012,9.7012,9.6934,9.6934,53200.0
2012-11-08 13:25:00,12.32,12.33,12.31,12.32,244200.0,9.6934,9.7012,9.6855,9.6934,244200.0
2012-11-08 13:30:00,12.32,12.34,12.31,12.33,106200.0,9.6934,9.7091,9.6855,9.7012,106200.0
2012-11-08 13:35:00,12.33,12.34,12.33,12.34,75000.0,9.7012,9.7091,9.7012,9.7091,75000.0
2012-11-08 13:40:00,12.34,12.34,12.33,12.34,45000.0,9.7091,9.7091,9.7012,9.7091,45000.0
2012-11-08 13:45:00,12.33,12.35,12.32,12.35,97800.0,9.7012,9.717,9.6934,9.717,97800.0
2012-11-08 13:50:00,12.35,12.37,12.35,12.37,58000.0,9.717,9.7327,9.717,9.7327,58000.0
2012-11-08 13:55:00,12.37,12.38,12.37,12.37,64000.0,9.7327,9.7406,9.7327,9.7327,64000.0
2012-11-08 14:00:00,12.37,12.37,12.34,12.34,54000.0,9.7327,9.7327,9.7091,9.7091,54000.0
2012-11-08 14:05:00,12.34,12.35,12.34,12.35,42400.0,9.7091,9.717,9.7091,9.717,42400.0
2012-11-08 14:10:00,12.34,12.35,12.34,12.35,45000.0,9.7091,9.717,9.7091,9.717,45000.0
2012-11-08 14:15:00,12.35,12.36,12.33,12.33,63400.0,9.717,9.7248,9.7012,9.7012,63400.0
2012-11-08 14:20:00,12.33,12.34,12.32,12.34,86400.0,9.7012,9.7091,9.6934,9.7091,86400.0
2012-11-08 14:25:00,12.34,12.34,12.33,12.34,57600.0,9.7091,9.7091,9.7012,9.7091,57600.0
2012-11-08 14:30:00,12.34,12.34,12.33,12.33,33800.0,9.7091,9.7091,9.7012,9.7012,33800.0
2012-11-08 14:35:00,12.33,12.34,12.31,12.31,47800.0,9.7012,9.7091,9.6855,9.6855,47800.0
2012-11-08 14:40:00,12.32,12.33,12.31,12.32,96200.0,9.6934,9.7012,9.6855,9.6934,96200.0
2012-11-08 14:45:00,12.31,12.34,12.31,12.34,60400.0,9.6855,9.7091,9.6855,9.7091,60400.0
2012-11-08 14:50:00,12.34,12.34,12.32,12.33,58000.0,9.7091,9.7091,9.6934,9.7012,58000.0
2012-11-08 14:55:00,12.32,12.34,12.32,12.32,62600.0,9.6934,9.7091,9.6934,9.6934,62600.0
2012-11-08 15:00:00,12.32,12.33,12.31,12.31,95600.0,9.6934,9.7012,9.6855,9.6855,95600.0
2012-11-08 15:05:00,12.32,12.33,12.31,12.31,51200.0,9.6934,9.7012,9.6855,9.6855,51200.0
2012-11-08 15:10:00,12.32,12.33,12.31,12.31,87600.0,9.6934,9.7012,9.6855,9.6855,87600.0
2012-11-08 15:15:00,12.31,12.32,12.31,12.32,108400.0,9.6855,9.6934,9.6855,9.6934,108400.0
2012-11-08 15:20:00,12.32,12.32,12.3,12.31,77800.0,9.6934,9.6934,9.6776,9.6855,77800.0
2012-11-08 15:25:00,12.31,12.31,12.3,12.31,77000.0,9.6855,9.6855,9.6776,9.6855,77000.0
2012-11-08 15:30:00,12.31,12.31,12.31,12.31,174400.0,9.6855,9.6855,9.6855,9.6855,174400.0
2012-11-08 15:35:00,12.31,12.33,12.31,12.31,87800.0,9.6855,9.7012,9.6855,9.6855,87800.0
2012-11-08 15:40:00,12.31,12.31,12.28,12.29,160600.0,9.6855,9.6855,9.6619,9.6698,160600.0
2012-11-08 15:45:00,12.29,12.29,12.28,12.28,95600.0,9.6698,9.6698,9.6619,9.6619,95600.0
2012-11-08 15:50:00,12.28,12.31,12.28,12.31,317000.0,9.6619,9.6855,9.6619,9.6855,317000.0
2012-11-08 15:55:00,12.3,12.31,12.27,12.28,460000.0,9.6776,9.6855,9.654,9.6619,460000.0
2012-11-09 09:30:00,12.23,12.27,12.22,12.27,292400.0,9.6225,9.654,9.6147,9.654,292400.0
2012-11-09 09:35:00,12.28,12.3,12.27,12.3,112200.0,9.6619,9.6776,9.654,9.6776,112200.0
2012-11-09 09:40:00,12.29,12.31,12.28,12.29,118000.0,9.6698,9.6855,9.6619,9.6698,118000.0
2012-11-09 09:45:00,12.29,12.31,12.28,12.3,157400.0,9.6698,9.6855,9.6619,9.6776,157400.0
2012-11-09 09:50:00,12.3,12.31,12.29,12.31,79400.0,9.6776,9.6855,9.6698,9.6855,79400.0
2012-11-09 09:55:00,12.31,12.33,12.28,12.31,109200.0,9.6855,9.7012,9.6619,9.6855,109200.0
2012-11-09 10:00:00,12.3,12.33,12.3,12.32,211200.0,9.6776,9.7012,9.6776,9.6934,211200.0
2012-11-09 10:05:00,12.32,12.35,12.31,12.35,117200.0,9.6934,9.717,9.6855,9.717,117200.0
2012-11-09 10:10:00,12.35,12.36,12.34,12.35,96800.0,9.717,9.7248,9.7091,9.717,96800.0
2012-11-09 10:15:00,12.35,12.36,12.34,12.36,197200.0,9.717,9.7248,9.7091,9.7248,197200.0
2012-11-09 10:20:00,12.36,12.37,12.35,12.35,157200.0,9.7248,9.7327,9.717,9.717,157200.0
2012-11-09 10:25:00,12.36,12.36,12.34,12.35,88000.0,9.7248,9.7248,9.7091,9.717,88000.0
2012-11-09 10:30:00,12.35,12.35,12.33,12.35,394800.0,9.717,9.717,9.7012,9.717,394800.0
2012-11-09 10:35:00,12.35,12.36,12.34,12.34,196400.0,9.717,9.7248,9.7091,9.7091,196400.0
2012-11-09 10:40:00,12.35,12.38,12.34,12.38,211600.0,9.717,9.7406,9.7091,9.7406,211600.0
2012-11-09 10:45:00,12.38,12.38,12.37,12.37,70000.0,9.7406,9.7406,9.7327,9.7327,70000.0
2012-11-09 10:50:00,12.37,12.37,12.36,12.36,40200.0,9.7327,9.7327,9.7248,9.7248,40200.0
2012-11-09 10:55:00,12.37,12.38,12.36,12.36,53400.0,9.7327,9.7406,9.7248,9.7248,53400.0
2012-11-09 11:00:00,12.36,12.39,12.36,12.38,148000.0,9.7248,9.7484,9.7248,9.7406,148000.0
2012-11-09 11:05:00,12.38,12.39,12.37,12.37,54800.0,9.7406,9.7484,9.7327,9.7327,54800.0
2012-11-09 11:10:00,12.36,12.37,12.35,12.35,65600.0,9.7248,9.7327,9.717,9.717,65600.0
2012-11-09 11:15:00,12.36,12.37,12.35,12.37,42400.0,9.7248,9.7327,9.717,9.7327,42400.0
2012-11-09 11:20:00,12.36,12.37,12.35,12.35,80800.0,9.7248,9.7327,9.717,9.717,80800.0
2012-11-09 11:25:00,12.35,12.36,12.35,12.36,287600.0,9.717,9.7248,9.717,9.7248,287600.0
2012-11-09 11:30:00,12.36,12.38,12.35,12.37,126800.0,9.7248,9.7406,9.717,9.7327,126800.0
2012-11-09 11:35:00,12.37,12.39,12.36,12.38,145000.0,9.7327,9.7484,9.7248,9.7406,145000.0
2012-11-09 11:40:00,12.39,12.4,12.38,12.39,125400.0,9.7484,9.7563,9.7406,9.7484,125400.0
2012-11-09 11:45:00,12.39,12.42,12.38,12.42,104600.0,9.7484,9.772,9.7406,9.772,104600.0
2012-11-09 11:50:00,12.42,12.43,12.4,12.4,73600.0,9.772,9.7799,9.7563,9.7563,73600.0
2012-11-09 11:55:00,12.4,12.4,12.38,12.4,196600.0,9.7563,9.7563,9.7406,9.7563,196600.0
2012-11-09 12:00:00,12.4,12.43,12.4,12.4,124200.0,9.7563,9.7799,9.7563,9.7563,124200.0
2012-11-09 12:05:00,12.4,12.41,12.4,12.4,34000.0,9.7563,9.7642,9.7563,9.7563,34000.0
2012-11-09 12:10:00,12.4,12.42,12.4,12.42,106000.0,9.7563,9.772,9.7563,9.772,106000.0
2012-11-09 12:15:00,12.42,12.43,12.42,12.43,39800.0,9.772,9.7799,9.772,9.7799,39800.0
2012-11-09 12:20:00,12.43,12.44,12.42,12.44,90400.0,9.7799,9.7878,9.772,9.7878,90400.0
2012-11-09 12:25:00,12.44,12.44,12.43,12.43,33000.0,9.7878,9.7878,9.7799,9.7799,33000.0
2012-11-09 12:30:00,12.43,12.44,12.42,12.43,162800.0,9.7799,9.7878,9.772,9.7799,162800.0
2012-11-09 12:35:00,12.44,12.44,12.43,12.43,30200.0,9.7878,9.7878,9.7799,9.7799,30200.0
2012-11-09 12:40:00,12.43,12.44,12.41,12.41,71200.0,9.7799,9.7878,9.7642,9.7642,71200.0
2012-11-09 12:45:00,12.41,12.43,12.41,12.43,36800.0,9.7642,9.7799,9.7642,9.7799,36800.0
2012-11-09 12:50:00,12.43,12.44,12.43,12.43,35600.0,9.7799,9.7878,9.7799,9.7799,35600.0
2012-11-09 12:55:00,12.43,12.43,12.42,12.42,33200.0,9.7799,9.7799,9.772,9.772,33200.0
2012-11-09 13:00:00,12.42,12.44,12.42,12.43,38400.0,9.772,9.7878,9.772,9.7799,38400.0
2012-11-09 13:05:00,12.43,12.43,12.42,12.42,18800.0,9.7799,9.7799,9.772,9.772,18800.0
2012-11-09 13:10:00,12.42,12.42,12.38,12.38,91800.0,9.772,9.772,9.7406,9.7406,91800.0
2012-11-09 13:15:00,12.38,12.4,12.38,12.39,55200.0,9.7406,9.7563,9.7406,9.7484,55200.0
2012-11-09 13:20:00,12.39,12.4,12.37,12.37,90800.0,9.7484,9.7563,9.7327,9.7327,90800.0
2012-11-09 13:25:00,12.37,12.37,12.35,12.36,113000.0,9.7327,9.7327,9.717,9.7248,113000.0
2012-11-09 13:30:00,12.36,12.36,12.34,12.36,229400.0,9.7248,9.7248,9.7091,9.7248,229400.0
2012-11-09 13:35:00,12.36,12.36,12.35,12.35,55200.0,9.7248,9.7248,9.717,9.717,55200.0
2012-11-09 13:40:00,12.36,12.37,12.35,12.36,114600.0,9.7248,9.7327,9.717,9.7248,114600.0
2012-11-09 13:45:00,12.36,12.38,12.36,12.37,52800.0,9.7248,9.7406,9.7248,9.7327,52800.0
2012-11-09 13:50:00,12.38,12.39,12.38,12.38,53000.0,9.7406,9.7484,9.7406,9.7406,53000.0
2012-11-09 13:55:00,12.38,12.38,12.37,12.38,42600.0,9.7406,9.7406,9.7327,9.7406,42600.0
2012-11-09 14:00:00,12.38,12.38,12.36,12.37,65600.0,9.7406,9.7406,9.7248,9.7327,65600.0
2012-11-09 14:05:00,12.37,12.37,12.36,12.36,35600.0,9.7327,9.7327,9.7248,9.7248,35600.0
2012-11-09 14:10:00,12.37,12.37,12.36,12.37,43200.0,9.7327,9.7327,9.7248,9.7327,43200.0
2012-11-09 14:15:00,12.37,12.39,12.37,12.38,83400.0,9.7327,9.7484,9.7327,9.7406,83400.0
2012-11-09 14:20:00,12.37,12.37,12.37,12.37,56400.0,9.7327,9.7327,9.7327,9.7327,56400.0
2012-11-09 14:25:00,12.37,12.38,12.37,12.38,80800.0,9.7327,9.7406,9.7327,9.7406,80800.0
2012-11-09 14:30:00,12.38,12.4,12.38,12.4,67600.0,9.7406,9.7563,9.7406,9.7563,67600.0
2012-11-09 14:35:00,12.4,12.41,12.39,12.39,34800.0,9.7563,9.7642,9.7484,9.7484,34800.0
2012-11-09 14:40:00,12.4,12.4,12.38,12.38,32200.0,9.7563,9.7563,9.7406,9.7406,32200.0
2012-11-09 14:45:00,12.38,12.39,12.38,12.38,87200.0,9.7406,9.7484,9.7406,9.7406,87200.0
2012-11-09 14:50:00,12.38,12.38,12.37,12.37,50400.0,9.7406,9.7406,9.7327,9.7327,50400.0
2012-11-09 14:55:00,12.36,12.37,12.36,12.36,28800.0,9.7248,9.7327,9.7248,9.7248,28800.0
2012-11-09 15:00:00,12.37,12.37,12.36,12.37,58200.0,9.7327,9.7327,9.7248,9.7327,58200.0
2012-11-09 15:05:00,12.36,12.37,12.35,12.35,114400.0,9.7248,9.7327,9.717,9.717,114400.0
2012-11-09 15:10:00,12.35,12.38,12.35,12.38,117600.0,9.717,9.7406,9.717,9.7406,117600.0
2012-11-09 15:15:00,12.38,12.38,12.36,12.36,59400.0,9.7406,9.7406,9.7248,9.7248,59400.0
2012-11-09 15:20:00,12.37,12.38,12.36,12.38,77400.0,9.7327,9.7406,9.7248,9.7406,77400.0
2012-11-09 15:25:00,12.38,12.38,12.37,12.37,60200.0,9.7406,9.7406,9.7327,9.7327,60200.0
2012-11-09 15:30:00,12.37,12.38,12.37,12.38,100800.0,9.7327,9.7406,9.7327,9.7406,100800.0
2012-11-09 15:35:00,12.38,12.38,12.36,12.36,185400.0,9.7406,9.7406,9.7248,9.7248,185400.0
2012-11-09 15:40:00,12.36,12.38,12.36,12.38,113600.0,9.7248,9.7406,9.7248,9.7406,113600.0
2012-11-09 15:45:00,12.38,12.4,12.38,12.38,175600.0,9.7406,9.7563,9.7406,9.7406,175600.0
2012-11-09 15:50:00,12.38,12.39,12.37,12.37,127200.0,9.7406,9.7484,9.7327,9.7327,127200.0
2012-11-09 15:55:00,12.37,12.37,12.35,12.36,360800.0,9.7327,9.7327,9.717,9.7248,360800.0
2012-11-12 09:30:00,12.34,12.37,12.31,12.35,91800.0,9.7091,9.7327,9.6855,9.717,91800.0
2012-11-12 09:35:00,12.36,12.39,12.35,12.39,114200.0,9.7248,9.7484,9.717,9.7484,114200.0
2012-11-12 09:40:00,12.39,12.39,12.36,12.37,141000.0,9.7484,9.7484,9.7248,9.7327,141000.0
2012-11-12 09:45:00,12.36,12.39,12.36,12.37,136400.0,9.7248,9.7484,9.7248,9.7327,136400.0
2012-11-12 09:50:00,12.37,12.37,12.35,12.37,215800.0,9.7327,9.7327,9.717,9.7327,215800.0
2012-11-12 09:55:00,12.37,12.38,12.36,12.38,116000.0,9.7327,9.7406,9.7248,9.7406,116000.0
2012-11-12 10:00:00,12.38,12.4,12.36,12.39,128400.0,9.7406,9.7563,9.7248,9.7484,128400.0
2012-11-12 10:05:00,12.39,12.4,12.38,12.38,61400.0,9.7484,9.7563,9.7406,9.7406,61400.0
2012-11-12 10:10:00,12.38,12.38,12.36,12.36,633000.0,9.7406,9.7406,9.7248,9.7248,633000.0
2012-11-12 10:15:00,12.36,12.38,12.35,12.38,289600.0,9.7248,9.7406,9.717,9.7406,289600.0
2012-11-12 10:20:00,12.38,12.38,12.37,12.38,88000.0,9.7406,9.7406,9.7327,9.7406,88000.0
2012-11-12 10:25:00,12.38,12.39,12.37,12.38,52200.0,9.7406,9.7484,9.7327,9.7406,52200.0
2012-11-12 10:30:00,12.38,12.44,12.38,12.44,182400.0,9.7406,9.7878,9.7406,9.7878,182400.0
2012-11-12 10:35:00,12.44,12.44,12.4,12.4,83400.0,9.7878,9.7878,9.7563,9.7563,83400.0
2012-11-12 10:40:00,12.4,12.4,12.38,12.38,44400.0,9.7563,9.7563,9.7406,9.7406,44400.0
2012-11-12 10:45:00,12.38,12.41,12.38,12.4,606800.0,9.7406,9.7642,9.7406,9.7563,606800.0
2012-11-12 10:50:00,12.4,12.4,12.39,12.4,184200.0,9.7563,9.7563,9.7484,9.7563,184200.0
2012-11-12 10:55:00,12.4,12.4,12.38,12.4,110200.0,9.7563,9.7563,9.7406,9.7563,110200.0
2012-11-12 11:00:00,12.4,12.4,12.38,12.38,57800.0,9.7563,9.7563,9.7406,9.7406,57800.0
2012-11-12 11:05:00,12.38,12.39,12.38,12.38,39200.0,9.7406,9.7484,9.7406,9.7406,39200.0
2012-11-12 11:10:00,12.39,12.4,12.38,12.39,16000.0,9.7484,9.7563,9.7406,9.7484,16000.0
2012-11-12 11:15:00,12.39,12.4,12.38,12.4,61400.0,9.7484,9.7563,9.7406,9.7563,61400.0
2012-11-12 11:20:00,12.4,12.42,12.4,12.41,37600.0,9.7563,9.772,9.7563,9.7642,37600.0
2012-11-12 11:25:00,12.41,12.42,12.4,12.4,135800.0,9.7642,9.772,9.7563,9.7563,135800.0
2012-11-12 11:30:00,12.4,12.42,12.4,12.42,68800.0,9.7563,9.772,9.7563,9.772,68800.0
2012-11-12 11:35:00,12.41,12.42,12.4,12.4,35800.0,9.7642,9.772,9.7563,9.7563,35800.0
2012-11-12 11:40:00,12.41,12.41,12.39,12.39,48800.0,9.7642,9.7642,9.7484,9.7484,48800.0
2012-11-12 11:45:00,12.4,12.4,12.39,12.39,73000.0,9.7563,9.7563,9.7484,9.7484,73000.0
2012-11-12 11:50:00,12.39,12.39,12.38,12.38,59000.0,9.7484,9.7484,9.7406,9.7406,59000.0
2012-11-12 11:55:00,12.38,12.38,12.37,12.37,32400.0,9.7406,9.7406,9.7327,9.7327,32400.0
2012-11-12 12:00:00,12.37,12.38,12.37,12.38,194800.0,9.7327,9.7406,9.7327,9.7406,194800.0
2012-11-12 12:05:00,12.38,12.38,12.38,12.38,23600.0,9.7406,9.7406,9.7406,9.7406,23600.0
2012-11-12 12:10:00,12.38,12.38,12.38,12.38,21600.0,9.7406,9.7406,9.7406,9.7406,21600.0
2012-11-12 12:15:00,12.38,12.38,12.37,12.38,34200.0,9.7406,9.7406,9.7327,9.7406,34200.0
2012-11-12 12:20:00,12.38,12.4,12.38,12.4,49400.0,9.7406,9.7563,9.7406,9.7563,49400.0
2012-11-12 12:25:00,12.4,12.4,12.4,12.4,43000.0,9.7563,9.7563,9.7563,9.7563,43000.0
2012-11-12 12:30:00,12.4,12.41,12.39,12.4,36600.0,9.7563,9.7642,9.7484,9.7563,36600.0
2012-11-12 12:35:00,12.4,12.41,12.4,12.4,44400.0,9.7563,9.7642,9.7563,9.7563,44400.0
2012-11-12 12:40:00,12.4,12.41,12.4,12.41,15800.0,9.7563,9.7642,9.7563,9.7642,15800.0
2012-11-12 12:45:00,12.4,12.41,12.4,12.4,63400.0,9.7563,9.7642,9.7563,9.7563,63400.0
2012-11-12 12:50:00,12.4,12.4,12.4,12.4,8400.0,9.7563,9.7563,9.7563,9.7563,8400.0
2012-11-12 12:55:00,12.4,12.4,12.4,12.4,15200.0,9.7563,9.7563,9.7563,9.7563,15200.0
2012-11-12 13:00:00,12.4,12.43,12.4,12.42,71000.0,9.7563,9.7799,9.7563,9.772,71000.0
2012-11-12 13:05:00,12.43,12.43,12.42,12.43,54000.0,9.7799,9.7799,9.772,9.7799,54000.0
2012-11-12 13:10:00,12.43,12.45,12.43,12.44,70400.0,9.7799,9.7956,9.7799,9.7878,70400.0
2012-11-12 13:15:00,12.44,12.45,12.44,12.44,37200.0,9.7878,9.7956,9.7878,9.7878,37200.0
2012-11-12 13:20:00,12.44,12.44,12.43,12.44,21000.0,9.7878,9.7878,9.7799,9.7878,21000.0
2012-11-12 13:25:00,12.44,12.45,12.43,12.45,84400.0,9.7878,9.7956,9.7799,9.7956,84400.0
2012-11-12 13:30:00,12.44,12.45,12.44,12.44,63000.0,9.7878,9.7956,9.7878,9.7878,63000.0
2012-11-12 13:35:00,12.44,12.44,12.43,12.43,54400.0,9.7878,9.7878,9.7799,9.7799,54400.0
2012-11-12 13:40:00,12.43,12.44,12.43,12.43,18200.0,9.7799,9.7878,9.7799,9.7799,18200.0
2012-11-12 13:45:00,12.44,12.45,12.43,12.44,82600.0,9.7878,9.7956,9.7799,9.7878,82600.0
2012-11-12 13:50:00,12.45,12.46,12.44,12.45,80800.0,9.7956,9.8035,9.7878,9.7956,80800.0
2012-11-12 13:55:00,12.45,12.47,12.45,12.47,148200.0,9.7956,9.8114,9.7956,9.8114,148200.0
2012-11-12 14:00:00,12.47,12.47,12.45,12.45,252000.0,9.8114,9.8114,9.7956,9.7956,252000.0
2012-11-12 14:05:00,12.45,12.45,12.44,12.45,19400.0,9.7956,9.7956,9.7878,9.7956,19400.0
2012-11-12 14:10:00,12.44,12.45,12.43,12.43,28800.0,9.7878,9.7956,9.7799,9.7799,28800.0
2012-11-12 14:15:00,12.43,12.44,12.43,12.43,11200.0,9.7799,9.7878,9.7799,9.7799,11200.0
2012-11-12 14:20:00,12.43,12.44,12.43,12.43,25200.0,9.7799,9.7878,9.7799,9.7799,25200.0
2012-11-12 14:25:00,12.43,12.44,12.42,12.43,397400.0,9.7799,9.7878,9.772,9.7799,397400.0
2012-11-12 14:30:00,12.43,12.44,12.43,12.43,145200.0,9.7799,9.7878,9.7799,9.7799,145200.0
2012-11-12 14:35:00,12.43,12.46,12.43,12.45,138200.0,9.7799,9.8035,9.7799,9.7956,138200.0
2012-11-12 14:40:00,12.45,12.46,12.44,12.45,73800.0,9.7956,9.8035,9.7878,9.7956,73800.0
2012-11-12 14:45:00,12.45,12.46,12.44,12.46,74800.0,9.7956,9.8035,9.7878,9.8035,74800.0
2012-11-12 14:50:00,12.45,12.46,12.45,12.45,51600.0,9.7956,9.8035,9.7956,9.7956,51600.0
2012-11-12 14:55:00,12.45,12.47,12.45,12.46,109200.0,9.7956,9.8114,9.7956,9.8035,109200.0
2012-11-12 15:00:00,12.46,12.46,12.45,12.45,127600.0,9.8035,9.8035,9.7956,9.7956,127600.0
2012-11-12 15:05:00,12.45,12.46,12.44,12.44,256200.0,9.7956,9.8035,9.7878,9.7878,256200.0
2012-11-12 15:10:00,12.44,12.45,12.43,12.43,143400.0,9.7878,9.7956,9.7799,9.7799,143400.0
2012-11-12 15:15:00,12.43,12.44,12.43,12.44,413200.0,9.7799,9.7878,9.7799,9.7878,413200.0
2012-11-12 15:20:00,12.44,12.44,12.42,12.43,111400.0,9.7878,9.7878,9.772,9.7799,111400.0
2012-11-12 15:25:00,12.43,12.45,12.42,12.44,510600.0,9.7799,9.7956,9.772,9.7878,510600.0
2012-11-12 15:30:00,12.44,12.45,12.43,12.44,332800.0,9.7878,9.7956,9.7799,9.7878,332800.0
2012-11-12 15:35:00,12.44,12.46,12.44,12.45,195600.0,9.7878,9.8035,9.7878,9.7956,195600.0
2012-11-12 15:40:00,12.46,12.46,12.45,12.46,382800.0,9.8035,9.8035,9.7956,9.8035,382800.0
2012-11-12 15:45:00,12.46,12.46,12.45,12.46,261600.0,9.8035,9.8035,9.7956,9.8035,261600.0
2012-11-12 15:50:00,12.45,12.48,12.45,12.48,756600.0,9.7956,9.8192,9.7956,9.8192,756600.0
2012-11-12 15:55:00,12.47,12.49,12.45,12.45,647000.0,9.8114,9.8271,9.7956,9.7956,647000.0
2012-11-13 09:30:00,12.29,12.47,12.29,12.43,433200.0,9.7283,9.8708,9.7283,9.8391,433200.0
2012-11-13 09:35:00,12.43,12.43,12.41,12.42,133600.0,9.8391,9.8391,9.8233,9.8312,133600.0
2012-11-13 09:40:00,12.42,12.43,12.41,12.42,220200.0,9.8312,9.8391,9.8233,9.8312,220200.0
2012-11-13 09:45:00,12.42,12.43,12.41,12.42,147400.0,9.8312,9.8391,9.8233,9.8312,147400.0
2012-11-13 09:50:00,12.42,12.43,12.42,12.42,261800.0,9.8312,9.8391,9.8312,9.8312,261800.0
2012-11-13 09:55:00,12.43,12.43,12.42,12.42,203000.0,9.8391,9.8391,9.8312,9.8312,203000.0
2012-11-13 10:00:00,12.42,12.42,12.41,12.42,123600.0,9.8312,9.8312,9.8233,9.8312,123600.0
2012-11-13 10:05:00,12.42,12.43,12.41,12.42,108400.0,9.8312,9.8391,9.8233,9.8312,108400.0
2012-11-13 10:10:00,12.42,12.43,12.41,12.42,150200.0,9.8312,9.8391,9.8233,9.8312,150200.0
2012-11-13 10:15:00,12.42,12.43,12.41,12.42,134200.0,9.8312,9.8391,9.8233,9.8312,134200.0
2012-11-13 10:20:00,12.42,12.43,12.42,12.42,273000.0,9.8312,9.8391,9.8312,9.8312,273000.0
2012-11-13 10:25:00,12.42,12.43,12.41,12.42,99400.0,9.8312,9.8391,9.8233,9.8312,99400.0
2012-11-13 10:30:00,12.42,12.43,12.42,12.43,62000.0,9.8312,9.8391,9.8312,9.8391,62000.0
2012-11-13 10:35:00,12.43,12.45,12.42,12.42,205800.0,9.8391,9.855,9.8312,9.8312,205800.0
2012-11-13 10:40:00,12.43,12.44,12.41,12.42,96800.0,9.8391,9.847,9.8233,9.8312,96800.0
2012-11-13 10:45:00,12.42,12.44,12.41,12.44,130200.0,9.8312,9.847,9.8233,9.847,130200.0
2012-11-13 10:50:00,12.44,12.47,12.43,12.47,97800.0,9.847,9.8708,9.8391,9.8708,97800.0
2012-11-13 10:55:00,12.47,12.48,12.46,12.47,141400.0,9.8708,9.8787,9.8629,9.8708,141400.0
2012-11-13 11:00:00,12.48,12.49,12.47,12.48,111200.0,9.8787,9.8866,9.8708,9.8787,111200.0
2012-11-13 11:05:00,12.48,12.49,12.48,12.49,119800.0,9.8787,9.8866,9.8787,9.8866,119800.0
2012-11-13 11:10:00,12.49,12.49,12.48,12.48,67400.0,9.8866,9.8866,9.8787,9.8787,67400.0
2012-11-13 11:15:00,12.48,12.49,12.47,12.48,147800.0,9.8787,9.8866,9.8708,9.8787,147800.0
2012-11-13 11:20:00,12.48,12.49,12.48,12.49,66000.0,9.8787,9.8866,9.8787,9.8866,66000.0
2012-11-13 11:25:00,12.49,12.49,12.48,12.49,64800.0,9.8866,9.8866,9.8787,9.8866,64800.0
2012-11-13 11:30:00,12.49,12.49,12.49,12.49,72600.0,9.8866,9.8866,9.8866,9.8866,72600.0
2012-11-13 11:35:00,12.49,12.49,12.47,12.48,231000.0,9.8866,9.8866,9.8708,9.8787,231000.0
2012-11-13 11:40:00,12.48,12.49,12.47,12.47,49800.0,9.8787,9.8866,9.8708,9.8708,49800.0
2012-11-13 11:45:00,12.47,12.47,12.47,12.47,28600.0,9.8708,9.8708,9.8708,9.8708,28600.0
2012-11-13 11:50:00,12.47,12.47,12.45,12.46,112200.0,9.8708,9.8708,9.855,9.8629,112200.0
2012-11-13 11:55:00,12.46,12.47,12.46,12.46,40000.0,9.8629,9.8708,9.8629,9.8629,40000.0
2012-11-13 12:00:00,12.47,12.47,12.47,12.47,28000.0,9.8708,9.8708,9.8708,9.8708,28000.0
2012-11-13 12:05:00,12.47,12.47,12.44,12.45,100200.0,9.8708,9.8708,9.847,9.855,100200.0
2012-11-13 12:10:00,12.44,12.46,12.44,12.46,58400.0,9.847,9.8629,9.847,9.8629,58400.0
2012-11-13 12:15:00,12.46,12.46,12.45,12.45,39400.0,9.8629,9.8629,9.855,9.855,39400.0
2012-11-13 12:20:00,12.45,12.45,12.44,12.45,76000.0,9.855,9.855,9.847,9.855,76000.0
2012-11-13 12:25:00,12.45,12.45,12.45,12.45,53800.0,9.855,9.855,9.855,9.855,53800.0
2012-11-13 12:30:00,12.45,12.45,12.44,12.45,115000.0,9.855,9.855,9.847,9.855,115000.0
2012-11-13 12:35:00,12.45,12.45,12.44,12.45,71600.0,9.855,9.855,9.847,9.855,71600.0
2012-11-13 12:40:00,12.45,12.45,12.43,12.43,52800.0,9.855,9.855,9.8391,9.8391,52800.0
2012-11-13 12:45:00,12.44,12.45,12.43,12.44,40600.0,9.847,9.855,9.8391,9.847,40600.0
2012-11-13 12:50:00,12.44,12.45,12.44,12.45,21800.0,9.847,9.855,9.847,9.855,21800.0
2012-11-13 12:55:00,12.45,12.45,12.43,12.44,131800.0,9.855,9.855,9.8391,9.847,131800.0
2012-11-13 13:00:00,12.45,12.45,12.44,12.44,50800.0,9.855,9.855,9.847,9.847,50800.0
2012-11-13 13:05:00,12.44,12.45,12.44,12.45,56000.0,9.847,9.855,9.847,9.855,56000.0
2012-11-13 13:10:00,12.45,12.45,12.43,12.45,86600.0,9.855,9.855,9.8391,9.855,86600.0
2012-11-13 13:15:00,12.45,12.46,12.45,12.46,46600.0,9.855,9.8629,9.855,9.8629,46600.0
2012-11-13 13:20:00,12.46,12.46,12.45,12.46,75000.0,9.8629,9.8629,9.855,9.8629,75000.0
2012-11-13 13:25:00,12.45,12.46,12.45,12.46,43400.0,9.855,9.8629,9.855,9.8629,43400.0
2012-11-13 13:30:00,12.45,12.46,12.45,12.46,70400.0,9.855,9.8629,9.855,9.8629,70400.0
2012-11-13 13:35:00,12.46,12.46,12.45,12.45,70000.0,9.8629,9.8629,9.855,9.855,70000.0
2012-11-13 13:40:00,12.45,12.46,12.45,12.45,33200.0,9.855,9.8629,9.855,9.855,33200.0
2012-11-13 13:45:00,12.46,12.46,12.45,12.45,31600.0,9.8629,9.8629,9.855,9.855,31600.0
2012-11-13 13:50:00,12.45,12.47,12.45,12.45,63000.0,9.855,9.8708,9.855,9.855,63000.0
2012-11-13 13:55:00,12.46,12.46,12.44,12.46,62800.0,9.8629,9.8629,9.847,9.8629,62800.0
2012-11-13 14:00:00,12.46,12.47,12.46,12.46,75200.0,9.8629,9.8708,9.8629,9.8629,75200.0
2012-11-13 14:05:00,12.46,12.46,12.45,12.45,105400.0,9.8629,9.8629,9.855,9.855,105400.0
2012-11-13 14:10:00,12.45,12.46,12.44,12.45,137200.0,9.855,9.8629,9.847,9.855,137200.0
2012-11-13 14:15:00,12.44,12.46,12.44,12.45,113600.0,9.847,9.8629,9.847,9.855,113600.0
2012-11-13 14:20:00,12.45,12.46,12.44,12.45,116600.0,9.855,9.8629,9.847,9.855,116600.0
2012-11-13 14:25:00,12.45,12.46,12.45,12.45,24400.0,9.855,9.8629,9.855,9.855,24400.0
2012-11-13 14:30:00,12.46,12.46,12.44,12.44,95400.0,9.8629,9.8629,9.847,9.847,95400.0
2012-11-13 14:35:00,12.44,12.45,12.42,12.42,211600.0,9.847,9.855,9.8312,9.8312,211600.0
2012-11-13 14:40:00,12.43,12.43,12.42,12.42,209000.0,9.8391,9.8391,9.8312,9.8312,209000.0
2012-11-13 14:45:00,12.42,12.42,12.4,12.41,123800.0,9.8312,9.8312,9.8154,9.8233,123800.0
2012-11-13 14:50:00,12.41,12.42,12.4,12.41,156200.0,9.8233,9.8312,9.8154,9.8233,156200.0
2012-11-13 14:55:00,12.41,12.42,12.41,12.41,71000.0,9.8233,9.8312,9.8233,9.8233,71000.0
2012-11-13 15:00:00,12.41,12.42,12.4,12.4,115200.0,9.8233,9.8312,9.8154,9.8154,115200.0
2012-11-13 15:05:00,12.41,12.42,12.4,12.4,203000.0,9.8233,9.8312,9.8154,9.8154,203000.0
2012-11-13 15:10:00,12.4,12.4,12.38,12.4,152800.0,9.8154,9.8154,9.7995,9.8154,152800.0
2012-11-13 15:15:00,12.4,12.4,12.38,12.39,100600.0,9.8154,9.8154,9.7995,9.8075,100600.0
2012-11-13 15:20:00,12.4,12.4,12.38,12.4,280200.0,9.8154,9.8154,9.7995,9.8154,280200.0
2012-11-13 15:25:00,12.39,12.4,12.38,12.38,130600.0,9.8075,9.8154,9.7995,9.7995,130600.0
2012-11-13 15:30:00,12.38,12.4,12.38,12.39,234000.0,9.7995,9.8154,9.7995,9.8075,234000.0
2012-11-13 15:35:00,12.39,12.4,12.38,12.39,212600.0,9.8075,9.8154,9.7995,9.8075,212600.0
2012-11-13 15:40:00,12.39,12.4,12.38,12.39,403400.0,9.8075,9.8154,9.7995,9.8075,403400.0
2012-11-13 15:45:00,12.39,12.4,12.38,12.4,639200.0,9.8075,9.8154,9.7995,9.8154,639200.0
2012-11-13 15:50:00,12.4,12.4,12.37,12.37,419200.0,9.8154,9.8154,9.7916,9.7916,419200.0
2012-11-13 15:55:00,12.38,12.4,12.37,12.38,923200.0,9.7995,9.8154,9.7916,9.7995,923200.0
2012-11-14 09:30:00,12.38,12.42,12.37,12.4,93200.0,9.7995,9.8312,9.7916,9.8154,93200.0
2012-11-14 09:35:00,12.41,12.42,12.38,12.4,29400.0,9.8233,9.8312,9.7995,9.8154,29400.0
2012-11-14 09:40:00,12.4,12.4,12.38,12.38,54600.0,9.8154,9.8154,9.7995,9.7995,54600.0
2012-11-14 09:45:00,12.38,12.38,12.37,12.37,56400.0,9.7995,9.7995,9.7916,9.7916,56400.0
2012-11-14 09:50:00,12.37,12.38,12.35,12.37,148400.0,9.7916,9.7995,9.7758,9.7916,148400.0
2012-11-14 09:55:00,12.37,12.37,12.34,12.35,88800.0,9.7916,9.7916,9.7679,9.7758,88800.0
2012-11-14 10:00:00,12.34,12.37,12.34,12.35,46800.0,9.7679,9.7916,9.7679,9.7758,46800.0
2012-11-14 10:05:00,12.35,12.37,12.35,12.36,83600.0,9.7758,9.7916,9.7758,9.7837,83600.0
2012-11-14 10:10:00,12.36,12.37,12.34,12.35,64200.0,9.7837,9.7916,9.7679,9.7758,64200.0
2012-11-14 10:15:00,12.35,12.35,12.32,12.34,213200.0,9.7758,9.7758,9.7521,9.7679,213200.0
2012-11-14 10:20:00,12.34,12.34,12.31,12.33,108400.0,9.7679,9.7679,9.7441,9.76,108400.0
2012-11-14 10:25:00,12.33,12.33,12.31,12.31,78600.0,9.76,9.76,9.7441,9.7441,78600.0
2012-11-14 10:30:00,12.31,12.31,12.3,12.3,65800.0,9.7441,9.7441,9.7362,9.7362,65800.0
2012-11-14 10:35:00,12.31,12.31,12.3,12.31,109400.0,9.7441,9.7441,9.7362,9.7441,109400.0
2012-11-14 10:40:00,12.31,12.31,12.3,12.3,29200.0,9.7441,9.7441,9.7362,9.7362,29200.0
2012-11-14 10:45:00,12.31,12.31,12.3,12.3,82600.0,9.7441,9.7441,9.7362,9.7362,82600.0
2012-11-14 10:50:00,12.31,12.31,12.3,12.3,159600.0,9.7441,9.7441,9.7362,9.7362,159600.0
2012-11-14 10:55:00,12.3,12.31,12.3,12.31,94200.0,9.7362,9.7441,9.7362,9.7441,94200.0
2012-11-14 11:00:00,12.31,12.31,12.3,12.31,76800.0,9.7441,9.7441,9.7362,9.7441,76800.0
2012-11-14 11:05:00,12.31,12.33,12.31,12.33,64600.0,9.7441,9.76,9.7441,9.76,64600.0
2012-11-14 11:10:00,12.33,12.34,12.32,12.34,140400.0,9.76,9.7679,9.7521,9.7679,140400.0
2012-11-14 11:15:00,12.34,12.34,12.33,12.33,19600.0,9.7679,9.7679,9.76,9.76,19600.0
2012-11-14 11:20:00,12.33,12.34,12.32,12.33,61400.0,9.76,9.7679,9.7521,9.76,61400.0
2012-11-14 11:25:00,12.33,12.34,12.33,12.33,41600.0,9.76,9.7679,9.76,9.76,41600.0
2012-11-14 11:30:00,12.33,12.33,12.31,12.32,22200.0,9.76,9.76,9.7441,9.7521,22200.0
2012-11-14 11:35:00,12.31,12.33,12.31,12.32,315800.0,9.7441,9.76,9.7441,9.7521,315800.0
2012-11-14 11:40:00,12.33,12.36,12.33,12.35,41800.0,9.76,9.7837,9.76,9.7758,41800.0
2012-11-14 11:45:00,12.35,12.35,12.34,12.34,15400.0,9.7758,9.7758,9.7679,9.7679,15400.0
2012-11-14 11:50:00,12.34,12.34,12.33,12.33,34200.0,9.7679,9.7679,9.76,9.76,34200.0
2012-11-14 11:55:00,12.33,12.36,12.33,12.36,320000.0,9.76,9.7837,9.76,9.7837,320000.0
2012-11-14 12:00:00,12.36,12.36,12.34,12.35,374000.0,9.7837,9.7837,9.7679,9.7758,374000.0
2012-11-14 12:05:00,12.35,12.35,12.34,12.35,71200.0,9.7758,9.7758,9.7679,9.7758,71200.0
2012-11-14 12:10:00,12.34,12.35,12.33,12.35,274400.0,9.7679,9.7758,9.76,9.7758,274400.0
2012-11-14 12:15:00,12.35,12.36,12.35,12.35,45000.0,9.7758,9.7837,9.7758,9.7758,45000.0
2012-11-14 12:20:00,12.36,12.36,12.34,12.35,114200.0,9.7837,9.7837,9.7679,9.7758,114200.0
2012-11-14 12:25:00,12.35,12.36,12.34,12.36,42800.0,9.7758,9.7837,9.7679,9.7837,42800.0
2012-11-14 12:30:00,12.36,12.36,12.35,12.36,25600.0,9.7837,9.7837,9.7758,9.7837,25600.0
2012-11-14 12:35:00,12.36,12.36,12.35,12.35,55800.0,9.7837,9.7837,9.7758,9.7758,55800.0
2012-11-14 12:40:00,12.35,12.37,12.35,12.37,76400.0,9.7758,9.7916,9.7758,9.7916,76400.0
2012-11-14 12:45:00,12.37,12.37,12.36,12.37,48200.0,9.7916,9.7916,9.7837,9.7916,48200.0
2012-11-14 12:50:00,12.37,12.4,12.37,12.39,89000.0,9.7916,9.8154,9.7916,9.8075,89000.0
2012-11-14 12:55:00,12.38,12.38,12.36,12.38,64800.0,9.7995,9.7995,9.7837,9.7995,64800.0
2012-11-14 13:00:00,12.38,12.38,12.36,12.37,26000.0,9.7995,9.7995,9.7837,9.7916,26000.0
2012-11-14 13:05:00,12.37,12.37,12.35,12.36,32200.0,9.7916,9.7916,9.7758,9.7837,32200.0
2012-11-14 13:10:00,12.36,12.37,12.35,12.36,29600.0,9.7837,9.7916,9.7758,9.7837,29600.0
2012-11-14 13:15:00,12.36,12.36,12.35,12.36,32400.0,9.7837,9.7837,9.7758,9.7837,32400.0
2012-11-14 13:20:00,12.35,12.36,12.35,12.36,37600.0,9.7758,9.7837,9.7758,9.7837,37600.0
2012-11-14 13:25:00,12.36,12.37,12.35,12.35,59000.0,9.7837,9.7916,9.7758,9.7758,59000.0
2012-11-14 13:30:00,12.35,12.35,12.35,12.35,33400.0,9.7758,9.7758,9.7758,9.7758,33400.0
2012-11-14 13:35:00,12.35,12.38,12.35,12.36,74800.0,9.7758,9.7995,9.7758,9.7837,74800.0
2012-11-14 13:40:00,12.36,12.37,12.35,12.35,58000.0,9.7837,9.7916,9.7758,9.7758,58000.0
2012-11-14 13:45:00,12.35,12.36,12.35,12.36,66400.0,9.7758,9.7837,9.7758,9.7837,66400.0
2012-11-14 13:50:00,12.36,12.36,12.35,12.35,39400.0,9.7837,9.7837,9.7758,9.7758,39400.0
2012-11-14 13:55:00,12.35,12.36,12.35,12.36,47400.0,9.7758,9.7837,9.7758,9.7837,47400.0
2012-11-14 14:00:00,12.36,12.37,12.34,12.35,84600.0,9.7837,9.7916,9.7679,9.7758,84600.0
2012-11-14 14:05:00,12.35,12.36,12.34,12.35,58200.0,9.7758,9.7837,9.7679,9.7758,58200.0
2012-11-14 14:10:00,12.35,12.35,12.32,12.33,90600.0,9.7758,9.7758,9.7521,9.76,90600.0
2012-11-14 14:15:00,12.33,12.33,12.31,12.31,41200.0,9.76,9.76,9.7441,9.7441,41200.0
2012-11-14 14:20:00,12.32,12.34,12.31,12.34,64000.0,9.7521,9.7679,9.7441,9.7679,64000.0
2012-11-14 14:25:00,12.33,12.34,12.32,12.34,75600.0,9.76,9.7679,9.7521,9.7679,75600.0
2012-11-14 14:30:00,12.34,12.34,12.31,12.31,55200.0,9.7679,9.7679,9.7441,9.7441,55200.0
2012-11-14 14:35:00,12.31,12.32,12.3,12.32,90400.0,9.7441,9.7521,9.7362,9.7521,90400.0
2012-11-14 14:40:00,12.32,12.34,12.31,12.34,34800.0,9.7521,9.7679,9.7441,9.7679,34800.0
2012-11-14 14:45:00,12.34,12.34,12.33,12.33,43800.0,9.7679,9.7679,9.76,9.76,43800.0
2012-11-14 14:50:00,12.33,12.35,12.33,12.33,34000.0,9.76,9.7758,9.76,9.76,34000.0
2012-11-14 14:55:00,12.33,12.34,12.33,12.33,54600.0,9.76,9.7679,9.76,9.76,54600.0
2012-11-14 15:00:00,12.33,12.33,12.3,12.3,128600.0,9.76,9.76,9.7362,9.7362,128600.0
2012-11-14 15:05:00,12.3,12.31,12.28,12.29,157000.0,9.7362,9.7441,9.7204,9.7283,157000.0
2012-11-14 15:10:00,12.29,12.3,12.29,12.3,111800.0,9.7283,9.7362,9.7283,9.7362,111800.0
2012-11-14 15:15:00,12.3,12.3,12.28,12.29,221600.0,9.7362,9.7362,9.7204,9.7283,221600.0
2012-11-14 15:20:00,12.29,12.3,12.27,12.27,200200.0,9.7283,9.7362,9.7125,9.7125,200200.0
2012-11-14 15:25:00,12.27,12.29,12.27,12.29,88000.0,9.7125,9.7283,9.7125,9.7283,88000.0
2012-11-14 15:30:00,12.29,12.29,12.25,12.28,366000.0,9.7283,9.7283,9.6966,9.7204,366000.0
2012-11-14 15:35:00,12.28,12.29,12.27,12.28,785600.0,9.7204,9.7283,9.7125,9.7204,785600.0
2012-11-14 15:40:00,12.28,12.28,12.25,12.26,178200.0,9.7204,9.7204,9.6966,9.7046,178200.0
2012-11-14 15:45:00,12.26,12.26,12.24,12.24,363800.0,9.7046,9.7046,9.6887,9.6887,363800.0
2012-11-14 15:50:00,12.24,12.24,12.22,12.22,229400.0,9.6887,9.6887,9.6729,9.6729,229400.0
2012-11-14 15:55:00,12.22,12.24,12.21,12.24,584600.0,9.6729,9.6887,9.665,9.6887,584600.0
2012-11-15 09:30:00,12.22,12.27,12.22,12.27,134800.0,9.6729,9.7125,9.6729,9.7125,134800.0
2012-11-15 09:35:00,12.27,12.29,12.25,12.28,83600.0,9.7125,9.7283,9.6966,9.7204,83600.0
2012-11-15 09:40:00,12.28,12.29,12.27,12.27,61600.0,9.7204,9.7283,9.7125,9.7125,61600.0
2012-11-15 09:45:00,12.27,12.27,12.22,12.24,93600.0,9.7125,9.7125,9.6729,9.6887,93600.0
2012-11-15 09:50:00,12.24,12.25,12.22,12.22,44800.0,9.6887,9.6966,9.6729,9.6729,44800.0
2012-11-15 09:55:00,12.22,12.22,12.21,12.22,61600.0,9.6729,9.6729,9.665,9.6729,61600.0
2012-11-15 10:00:00,12.23,12.24,12.18,12.24,123600.0,9.6808,9.6887,9.6412,9.6887,123600.0
2012-11-15 10:05:00,12.23,12.27,12.22,12.26,75400.0,9.6808,9.7125,9.6729,9.7046,75400.0
2012-11-15 10:10:00,12.26,12.26,12.24,12.26,78200.0,9.7046,9.7046,9.6887,9.7046,78200.0
2012-11-15 10:15:00,12.25,12.3,12.24,12.24,295400.0,9.6966,9.7362,9.6887,9.6887,295400.0
2012-11-15 10:20:00,12.24,12.24,12.22,12.23,28800.0,9.6887,9.6887,9.6729,9.6808,28800.0
2012-11-15 10:25:00,12.23,12.24,12.22,12.24,37400.0,9.6808,9.6887,9.6729,9.6887,37400.0
2012-11-15 10:30:00,12.24,12.25,12.24,12.24,47400.0,9.6887,9.6966,9.6887,9.6887,47400.0
2012-11-15 10:35:00,12.24,12.25,12.23,12.24,43800.0,9.6887,9.6966,9.6808,9.6887,43800.0
2012-11-15 10:40:00,12.24,12.24,12.22,12.23,78400.0,9.6887,9.6887,9.6729,9.6808,78400.0
2012-11-15 10:45:00,12.23,12.24,12.22,12.23,44800.0,9.6808,9.6887,9.6729,9.6808,44800.0
2012-11-15 10:50:00,12.24,12.24,12.22,12.22,57000.0,9.6887,9.6887,9.6729,9.6729,57000.0
2012-11-15 10:55:00,12.22,12.22,12.2,12.2,67600.0,9.6729,9.6729,9.6571,9.6571,67600.0
2012-11-15 11:00:00,12.2,12.22,12.2,12.22,44200.0,9.6571,9.6729,9.6571,9.6729,44200.0
2012-11-15 11:05:00,12.22,12.22,12.21,12.22,90200.0,9.6729,9.6729,9.665,9.6729,90200.0
2012-11-15 11:10:00,12.22,12.23,12.2,12.23,64000.0,9.6729,9.6808,9.6571,9.6808,64000.0
2012-11-15 11:15:00,12.23,12.24,12.21,12.22,86000.0,9.6808,9.6887,9.665,9.6729,86000.0
2012-11-15 11:20:00,12.22,12.23,12.22,12.22,28200.0,9.6729,9.6808,9.6729,9.6729,28200.0
2012-11-15 11:25:00,12.23,12.23,12.22,12.22,48800.0,9.6808,9.6808,9.6729,9.6729,48800.0
2012-11-15 11:30:00,12.21,12.23,12.21,12.22,41000.0,9.665,9.6808,9.665,9.6729,41000.0
2012-11-15 11:35:00,12.22,12.22,12.22,12.22,11400.0,9.6729,9.6729,9.6729,9.6729,11400.0
2012-11-15 11:40:00,12.22,12.23,12.22,12.22,55200.0,9.6729,9.6808,9.6729,9.6729,55200.0
2012-11-15 11:45:00,12.22,12.22,12.2,12.21,80800.0,9.6729,9.6729,9.6571,9.665,80800.0
2012-11-15 11:50:00,12.21,12.21,12.19,12.19,41800.0,9.665,9.665,9.6492,9.6492,41800.0
2012-11-15 11:55:00,12.18,12.19,12.18,12.19,33800.0,9.6412,9.6492,9.6412,9.6492,33800.0
2012-11-15 12:00:00,12.19,12.2,12.19,12.19,36000.0,9.6492,9.6571,9.6492,9.6492,36000.0
2012-11-15 12:05:00,12.2,12.21,12.19,12.2,46200.0,9.6571,9.665,9.6492,9.6571,46200.0
2012-11-15 12:10:00,12.21,12.21,12.19,12.19,41400.0,9.665,9.665,9.6492,9.6492,41400.0
2012-11-15 12:15:00,12.19,12.2,12.18,12.19,31600.0,9.6492,9.6571,9.6412,9.6492,31600.0
2012-11-15 12:20:00,12.19,12.19,12.19,12.19,6600.0,9.6492,9.6492,9.6492,9.6492,6600.0
2012-11-15 12:25:00,12.19,12.2,12.18,12.2,31600.0,9.6492,9.6571,9.6412,9.6571,31600.0
2012-11-15 12:30:00,12.2,12.2,12.19,12.2,26800.0,9.6571,9.6571,9.6492,9.6571,26800.0
2012-11-15 12:35:00,12.2,12.22,12.2,12.22,71600.0,9.6571,9.6729,9.6571,9.6729,71600.0
2012-11-15 12:40:00,12.22,12.22,12.2,12.2,18400.0,9.6729,9.6729,9.6571,9.6571,18400.0
2012-11-15 12:45:00,12.2,12.2,12.19,12.2,56400.0,9.6571,9.6571,9.6492,9.6571,56400.0
2012-11-15 12:50:00,12.2,12.2,12.18,12.18,32400.0,9.6571,9.6571,9.6412,9.6412,32400.0
2012-11-15 12:55:00,12.18,12.19,12.18,12.18,34800.0,9.6412,9.6492,9.6412,9.6412,34800.0
2012-11-15 13:00:00,12.18,12.19,12.15,12.15,100800.0,9.6412,9.6492,9.6175,9.6175,100800.0
2012-11-15 13:05:00,12.16,12.17,12.15,12.17,74200.0,9.6254,9.6333,9.6175,9.6333,74200.0
2012-11-15 13:10:00,12.17,12.17,12.15,12.15,84600.0,9.6333,9.6333,9.6175,9.6175,84600.0
2012-11-15 13:15:00,12.15,12.16,12.15,12.15,110000.0,9.6175,9.6254,9.6175,9.6175,110000.0
2012-11-15 13:20:00,12.15,12.16,12.15,12.16,83000.0,9.6175,9.6254,9.6175,9.6254,83000.0
2012-11-15 13:25:00,12.16,12.17,12.15,12.16,91800.0,9.6254,9.6333,9.6175,9.6254,91800.0
2012-11-15 13:30:00,12.17,12.17,12.15,12.16,81800.0,9.6333,9.6333,9.6175,9.6254,81800.0
2012-11-15 13:35:00,12.16,12.17,12.15,12.17,65200.0,9.6254,9.6333,9.6175,9.6333,65200.0
2012-11-15 13:40:00,12.17,12.17,12.17,12.17,54400.0,9.6333,9.6333,9.6333,9.6333,54400.0
2012-11-15 13:45:00,12.17,12.17,12.16,12.17,136600.0,9.6333,9.6333,9.6254,9.6333,136600.0
2012-11-15 13:50:00,12.17,12.2,12.17,12.19,113200.0,9.6333,9.6571,9.6333,9.6492,113200.0
2012-11-15 13:55:00,12.19,12.19,12.17,12.18,75400.0,9.6492,9.6492,9.6333,9.6412,75400.0
2012-11-15 14:00:00,12.17,12.18,12.16,12.17,90600.0,9.6333,9.6412,9.6254,9.6333,90600.0
2012-11-15 14:05:00,12.17,12.18,12.17,12.17,56000.0,9.6333,9.6412,9.6333,9.6333,56000.0
2012-11-15 14:10:00,12.17,12.19,12.17,12.18,82400.0,9.6333,9.6492,9.6333,9.6412,82400.0
2012-11-15 14:15:00,12.18,12.19,12.16,12.19,90600.0,9.6412,9.6492,9.6254,9.6492,90600.0
2012-11-15 14:20:00,12.19,12.19,12.18,12.18,37800.0,9.6492,9.6492,9.6412,9.6412,37800.0
2012-11-15 14:25:00,12.18,12.19,12.17,12.17,91200.0,9.6412,9.6492,9.6333,9.6333,91200.0
2012-11-15 14:30:00,12.18,12.18,12.15,12.15,76800.0,9.6412,9.6412,9.6175,9.6175,76800.0
2012-11-15 14:35:00,12.15,12.17,12.15,12.17,95600.0,9.6175,9.6333,9.6175,9.6333,95600.0
2012-11-15 14:40:00,12.17,12.18,12.17,12.18,98200.0,9.6333,9.6412,9.6333,9.6412,98200.0
2012-11-15 14:45:00,12.18,12.18,12.16,12.17,131200.0,9.6412,9.6412,9.6254,9.6333,131200.0
2012-11-15 14:50:00,12.17,12.19,12.17,12.19,73800.0,9.6333,9.6492,9.6333,9.6492,73800.0
2012-11-15 14:55:00,12.19,12.19,12.18,12.18,60200.0,9.6492,9.6492,9.6412,9.6412,60200.0
2012-11-15 15:00:00,12.18,12.18,12.16,12.16,164400.0,9.6412,9.6412,9.6254,9.6254,164400.0
2012-11-15 15:05:00,12.17,12.17,12.15,12.16,96000.0,9.6333,9.6333,9.6175,9.6254,96000.0
2012-11-15 15:10:00,12.16,12.16,12.15,12.15,63200.0,9.6254,9.6254,9.6175,9.6175,63200.0
2012-11-15 15:15:00,12.15,12.17,12.15,12.16,93200.0,9.6175,9.6333,9.6175,9.6254,93200.0
2012-11-15 15:20:00,12.16,12.18,12.16,12.17,67000.0,9.6254,9.6412,9.6254,9.6333,67000.0
2012-11-15 15:25:00,12.18,12.18,12.15,12.16,65600.0,9.6412,9.6412,9.6175,9.6254,65600.0
2012-11-15 15:30:00,12.17,12.17,12.15,12.16,50400.0,9.6333,9.6333,9.6175,9.6254,50400.0
2012-11-15 15:35:00,12.15,12.17,12.15,12.17,132000.0,9.6175,9.6333,9.6175,9.6333,132000.0
2012-11-15 15:40:00,12.18,12.2,12.18,12.19,112800.0,9.6412,9.6571,9.6412,9.6492,112800.0
2012-11-15 15:45:00,12.18,12.21,12.18,12.19,145400.0,9.6412,9.665,9.6412,9.6492,145400.0
2012-11-15 15:50:00,12.19,12.2,12.18,12.2,224200.0,9.6492,9.6571,9.6412,9.6571,224200.0
2012-11-15 15:55:00,12.2,12.22,12.19,12.19,280800.0,9.6571,9.6729,9.6492,9.6492,280800.0
2012-11-16 09:30:00,12.19,12.2,12.17,12.2,714800.0,9.6492,9.6571,9.6333,9.6571,714800.0
2012-11-16 09:35:00,12.19,12.22,12.18,12.21,39000.0,9.6492,9.6729,9.6412,9.665,39000.0
2012-11-16 09:40:00,12.22,12.22,12.18,12.2,34400.0,9.6729,9.6729,9.6412,9.6571,34400.0
2012-11-16 09:45:00,12.2,12.2,12.17,12.19,54800.0,9.6571,9.6571,9.6333,9.6492,54800.0
2012-11-16 09:50:00,12.2,12.2,12.18,12.18,47400.0,9.6571,9.6571,9.6412,9.6412,47400.0
2012-11-16 09:55:00,12.18,12.18,12.17,12.17,37600.0,9.6412,9.6412,9.6333,9.6333,37600.0
2012-11-16 10:00:00,12.17,12.17,12.13,12.13,63000.0,9.6333,9.6333,9.6017,9.6017,63000.0
2012-11-16 10:05:00,12.13,12.14,12.12,12.13,189800.0,9.6017,9.6096,9.5937,9.6017,189800.0
2012-11-16 10:10:00,12.14,12.15,12.13,12.14,52200.0,9.6096,9.6175,9.6017,9.6096,52200.0
2012-11-16 10:15:00,12.14,12.18,12.14,12.17,193800.0,9.6096,9.6412,9.6096,9.6333,193800.0
2012-11-16 10:20:00,12.18,12.18,12.16,12.17,275000.0,9.6412,9.6412,9.6254,9.6333,275000.0
2012-11-16 10:25:00,12.18,12.19,12.16,12.18,112800.0,9.6412,9.6492,9.6254,9.6412,112800.0
2012-11-16 10:30:00,12.18,12.18,12.15,12.17,636600.0,9.6412,9.6412,9.6175,9.6333,636600.0
2012-11-16 10:35:00,12.17,12.2,12.17,12.2,55600.0,9.6333,9.6571,9.6333,9.6571,55600.0
2012-11-16 10:40:00,12.19,12.19,12.17,12.17,46400.0,9.6492,9.6492,9.6333,9.6333,46400.0
2012-11-16 10:45:00,12.18,12.18,12.15,12.15,23000.0,9.6412,9.6412,9.6175,9.6175,23000.0
2012-11-16 10:50:00,12.16,12.16,12.15,12.16,40800.0,9.6254,9.6254,9.6175,9.6254,40800.0
2012-11-16 10:55:00,12.15,12.17,12.15,12.15,35200.0,9.6175,9.6333,9.6175,9.6175,35200.0
2012-11-16 11:00:00,12.16,12.16,12.15,12.16,24000.0,9.6254,9.6254,9.6175,9.6254,24000.0
2012-11-16 11:05:00,12.17,12.17,12.13,12.13,30800.0,9.6333,9.6333,9.6017,9.6017,30800.0
2012-11-16 11:10:00,12.13,12.14,12.13,12.13,29200.0,9.6017,9.6096,9.6017,9.6017,29200.0
2012-11-16 11:15:00,12.13,12.13,12.11,12.12,41000.0,9.6017,9.6017,9.5858,9.5937,41000.0
2012-11-16 11:20:00,12.12,12.12,12.11,12.12,24000.0,9.5937,9.5937,9.5858,9.5937,24000.0
2012-11-16 11:25:00,12.11,12.12,12.1,12.1,56600.0,9.5858,9.5937,9.5779,9.5779,56600.0
2012-11-16 11:30:00,12.1,12.11,12.1,12.1,33400.0,9.5779,9.5858,9.5779,9.5779,33400.0
2012-11-16 11:35:00,12.1,12.1,12.1,12.1,38600.0,9.5779,9.5779,9.5779,9.5779,38600.0
2012-11-16 11:40:00,12.1,12.18,12.1,12.15,149000.0,9.5779,9.6412,9.5779,9.6175,149000.0
2012-11-16 11:45:00,12.15,12.18,12.13,12.17,131200.0,9.6175,9.6412,9.6017,9.6333,131200.0
2012-11-16 11:50:00,12.17,12.19,12.15,12.15,91800.0,9.6333,9.6492,9.6175,9.6175,91800.0
2012-11-16 11:55:00,12.16,12.2,12.16,12.19,61600.0,9.6254,9.6571,9.6254,9.6492,61600.0
2012-11-16 12:00:00,12.2,12.21,12.19,12.21,58600.0,9.6571,9.665,9.6492,9.665,58600.0
2012-11-16 12:05:00,12.21,12.21,12.19,12.2,44400.0,9.665,9.665,9.6492,9.6571,44400.0
2012-11-16 12:10:00,12.2,12.21,12.19,12.19,33400.0,9.6571,9.665,9.6492,9.6492,33400.0
2012-11-16 12:15:00,12.2,12.2,12.19,12.19,49800.0,9.6571,9.6571,9.6492,9.6492,49800.0
2012-11-16 12:20:00,12.19,12.19,12.18,12.19,53400.0,9.6492,9.6492,9.6412,9.6492,53400.0
2012-11-16 12:25:00,12.19,12.2,12.19,12.2,120000.0,9.6492,9.6571,9.6492,9.6571,120000.0
2012-11-16 12:30:00,12.2,12.22,12.2,12.21,74400.0,9.6571,9.6729,9.6571,9.665,74400.0
2012-11-16 12:35:00,12.21,12.22,12.21,12.21,37000.0,9.665,9.6729,9.665,9.665,37000.0
2012-11-16 12:40:00,12.21,12.22,12.2,12.2,56800.0,9.665,9.6729,9.6571,9.6571,56800.0
2012-11-16 12:45:00,12.2,12.22,12.2,12.22,50000.0,9.6571,9.6729,9.6571,9.6729,50000.0
2012-11-16 12:50:00,12.22,12.22,12.21,12.21,59800.0,9.6729,9.6729,9.665,9.665,59800.0
2012-11-16 12:55:00,12.21,12.22,12.21,12.21,46000.0,9.665,9.6729,9.665,9.665,46000.0
2012-11-16 13:00:00,12.21,12.22,12.21,12.21,46200.0,9.665,9.6729,9.665,9.665,46200.0
2012-11-16 13:05:00,12.22,12.22,12.22,12.22,51400.0,9.6729,9.6729,9.6729,9.6729,51400.0
2012-11-16 13:10:00,12.22,12.22,12.19,12.2,86200.0,9.6729,9.6729,9.6492,9.6571,86200.0
2012-11-16 13:15:00,12.2,12.2,12.18,12.19,256200.0,9.6571,9.6571,9.6412,9.6492,256200.0
2012-11-16 13:20:00,12.19,12.2,12.19,12.2,131400.0,9.6492,9.6571,9.6492,9.6571,131400.0
2012-11-16 13:25:00,12.19,12.21,12.19,12.21,127600.0,9.6492,9.665,9.6492,9.665,127600.0
2012-11-16 13:30:00,12.21,12.22,12.19,12.19,188600.0,9.665,9.6729,9.6492,9.6492,188600.0
2012-11-16 13:35:00,12.2,12.21,12.19,12.19,97800.0,9.6571,9.665,9.6492,9.6492,97800.0
2012-11-16 13:40:00,12.2,12.2,12.19,12.2,29200.0,9.6571,9.6571,9.6492,9.6571,29200.0
2012-11-16 13:45:00,12.2,12.21,12.2,12.2,104800.0,9.6571,9.665,9.6571,9.6571,104800.0
2012-11-16 13:50:00,12.21,12.22,12.2,12.22,43000.0,9.665,9.6729,9.6571,9.6729,43000.0
2012-11-16 13:55:00,12.22,12.22,12.22,12.22,21200.0,9.6729,9.6729,9.6729,9.6729,21200.0
2012-11-16 14:00:00,12.22,12.22,12.21,12.21,33600.0,9.6729,9.6729,9.665,9.665,33600.0
2012-11-16 14:05:00,12.21,12.22,12.21,12.22,94400.0,9.665,9.6729,9.665,9.6729,94400.0
2012-11-16 14:10:00,12.21,12.22,12.21,12.21,50600.0,9.665,9.6729,9.665,9.665,50600.0
2012-11-16 14:15:00,12.21,12.21,12.2,12.2,115400.0,9.665,9.665,9.6571,9.6571,115400.0
2012-11-16 14:20:00,12.2,12.22,12.2,12.21,140400.0,9.6571,9.6729,9.6571,9.665,140400.0
2012-11-16 14:25:00,12.21,12.22,12.2,12.21,49000.0,9.665,9.6729,9.6571,9.665,49000.0
2012-11-16 14:30:00,12.21,12.21,12.18,12.2,49800.0,9.665,9.665,9.6412,9.6571,49800.0
2012-11-16 14:35:00,12.19,12.2,12.19,12.2,29400.0,9.6492,9.6571,9.6492,9.6571,29400.0
2012-11-16 14:40:00,12.2,12.22,12.2,12.21,32600.0,9.6571,9.6729,9.6571,9.665,32600.0
2012-11-16 14:45:00,12.21,12.22,12.21,12.22,41600.0,9.665,9.6729,9.665,9.6729,41600.0
2012-11-16 14:50:00,12.22,12.22,12.22,12.22,33600.0,9.6729,9.6729,9.6729,9.6729,33600.0
2012-11-16 14:55:00,12.23,12.24,12.22,12.22,78200.0,9.6808,9.6887,9.6729,9.6729,78200.0
2012-11-16 15:00:00,12.22,12.23,12.22,12.22,43800.0,9.6729,9.6808,9.6729,9.6729,43800.0
2012-11-16 15:05:00,12.22,12.22,12.22,12.22,36000.0,9.6729,9.6729,9.6729,9.6729,36000.0
2012-11-16 15:10:00,12.22,12.22,12.21,12.22,74800.0,9.6729,9.6729,9.665,9.6729,74800.0
2012-11-16 15:15:00,12.22,12.23,12.22,12.22,43800.0,9.6729,9.6808,9.6729,9.6729,43800.0
2012-11-16 15:20:00,12.22,12.24,12.22,12.24,65000.0,9.6729,9.6887,9.6729,9.6887,65000.0
2012-11-16 15:25:00,12.24,12.25,12.23,12.24,112600.0,9.6887,9.6966,9.6808,9.6887,112600.0
2012-11-16 15:30:00,12.24,12.26,12.24,12.26,96800.0,9.6887,9.7046,9.6887,9.7046,96800.0
2012-11-16 15:35:00,12.26,12.27,12.25,12.27,97800.0,9.7046,9.7125,9.6966,9.7125,97800.0
2012-11-16 15:40:00,12.27,12.29,12.27,12.28,256800.0,9.7125,9.7283,9.7125,9.7204,256800.0
2012-11-16 15:45:00,12.28,12.29,12.26,12.26,263400.0,9.7204,9.7283,9.7046,9.7046,263400.0
2012-11-16 15:50:00,12.26,12.27,12.26,12.27,208000.0,9.7046,9.7125,9.7046,9.7125,208000.0
2012-11-16 15:55:00,12.27,12.29,12.26,12.27,698200.0,9.7125,9.7283,9.7046,9.7125,698200.0
2012-11-19 09:30:00,12.35,12.36,12.32,12.32,120200.0,9.7758,9.7837,9.7521,9.7521,120200.0
2012-11-19 09:35:00,12.32,12.35,12.32,12.34,160200.0,9.7521,9.7758,9.7521,9.7679,160200.0
2012-11-19 09:40:00,12.34,12.36,12.33,12.33,68200.0,9.7679,9.7837,9.76,9.76,68200.0
2012-11-19 09:45:00,12.33,12.34,12.32,12.34,72200.0,9.76,9.7679,9.7521,9.7679,72200.0
2012-11-19 09:50:00,12.34,12.35,12.31,12.32,45800.0,9.7679,9.7758,9.7441,9.7521,45800.0
2012-11-19 09:55:00,12.33,12.35,12.33,12.34,38600.0,9.76,9.7758,9.76,9.7679,38600.0
2012-11-19 10:00:00,12.34,12.35,12.31,12.31,102800.0,9.7679,9.7758,9.7441,9.7441,102800.0
2012-11-19 10:05:00,12.31,12.33,12.31,12.32,60200.0,9.7441,9.76,9.7441,9.7521,60200.0
2012-11-19 10:10:00,12.32,12.33,12.31,12.31,81200.0,9.7521,9.76,9.7441,9.7441,81200.0
2012-11-19 10:15:00,12.32,12.34,12.32,12.34,54200.0,9.7521,9.7679,9.7521,9.7679,54200.0
2012-11-19 10:20:00,12.34,12.35,12.34,12.35,58400.0,9.7679,9.7758,9.7679,9.7758,58400.0
2012-11-19 10:25:00,12.34,12.35,12.34,12.34,72400.0,9.7679,9.7758,9.7679,9.7679,72400.0
2012-11-19 10:30:00,12.34,12.34,12.33,12.34,41200.0,9.7679,9.7679,9.76,9.7679,41200.0
2012-11-19 10:35:00,12.34,12.34,12.33,12.33,93200.0,9.7679,9.7679,9.76,9.76,93200.0
2012-11-19 10:40:00,12.33,12.33,12.33,12.33,13200.0,9.76,9.76,9.76,9.76,13200.0
2012-11-19 10:45:00,12.33,12.34,12.33,12.33,55200.0,9.76,9.7679,9.76,9.76,55200.0
2012-11-19 10:50:00,12.33,12.34,12.33,12.33,66400.0,9.76,9.7679,9.76,9.76,66400.0
2012-11-19 10:55:00,12.33,12.33,12.31,12.32,59000.0,9.76,9.76,9.7441,9.7521,59000.0
2012-11-19 11:00:00,12.32,12.32,12.31,12.31,109600.0,9.7521,9.7521,9.7441,9.7441,109600.0
2012-11-19 11:05:00,12.31,12.33,12.31,12.32,283600.0,9.7441,9.76,9.7441,9.7521,283600.0
2012-11-19 11:10:00,12.32,12.32,12.31,12.31,84000.0,9.7521,9.7521,9.7441,9.7441,84000.0
2012-11-19 11:15:00,12.31,12.31,12.29,12.29,116600.0,9.7441,9.7441,9.7283,9.7283,116600.0
2012-11-19 11:20:00,12.3,12.31,12.29,12.29,95400.0,9.7362,9.7441,9.7283,9.7283,95400.0
2012-11-19 11:25:00,12.29,12.29,12.29,12.29,46800.0,9.7283,9.7283,9.7283,9.7283,46800.0
2012-11-19 11:30:00,12.29,12.29,12.27,12.27,72600.0,9.7283,9.7283,9.7125,9.7125,72600.0
2012-11-19 11:35:00,12.27,12.28,12.27,12.27,70000.0,9.7125,9.7204,9.7125,9.7125,70000.0
2012-11-19 11:40:00,12.28,12.28,12.27,12.28,33600.0,9.7204,9.7204,9.7125,9.7204,33600.0
2012-11-19 11:45:00,12.28,12.29,12.28,12.29,31000.0,9.7204,9.7283,9.7204,9.7283,31000.0
2012-11-19 11:50:00,12.29,12.29,12.28,12.29,47400.0,9.7283,9.7283,9.7204,9.7283,47400.0
2012-11-19 11:55:00,12.29,12.3,12.29,12.29,72400.0,9.7283,9.7362,9.7283,9.7283,72400.0
2012-11-19 12:00:00,12.29,12.31,12.29,12.3,74000.0,9.7283,9.7441,9.7283,9.7362,74000.0
2012-11-19 12:05:00,12.3,12.31,12.3,12.31,27800.0,9.7362,9.7441,9.7362,9.7441,27800.0
2012-11-19 12:10:00,12.31,12.31,12.31,12.31,39000.0,9.7441,9.7441,9.7441,9.7441,39000.0
2012-11-19 12:15:00,12.31,12.31,12.31,12.31,28400.0,9.7441,9.7441,9.7441,9.7441,28400.0
2012-11-19 12:20:00,12.31,12.32,12.31,12.31,30600.0,9.7441,9.7521,9.7441,9.7441,30600.0
2012-11-19 12:25:00,12.31,12.31,12.31,12.31,20600.0,9.7441,9.7441,9.7441,9.7441,20600.0
2012-11-19 12:30:00,12.31,12.31,12.31,12.31,68600.0,9.7441,9.7441,9.7441,9.7441,68600.0
2012-11-19 12:35:00,12.31,12.31,12.31,12.31,22600.0,9.7441,9.7441,9.7441,9.7441,22600.0
2012-11-19 12:40:00,12.31,12.31,12.31,12.31,18800.0,9.7441,9.7441,9.7441,9.7441,18800.0
2012-11-19 12:45:00,12.31,12.31,12.3,12.31,26400.0,9.7441,9.7441,9.7362,9.7441,26400.0
2012-11-19 12:50:00,12.3,12.31,12.29,12.29,27000.0,9.7362,9.7441,9.7283,9.7283,27000.0
2012-11-19 12:55:00,12.3,12.3,12.29,12.3,93200.0,9.7362,9.7362,9.7283,9.7362,93200.0
2012-11-19 13:00:00,12.3,12.3,12.3,12.3,51000.0,9.7362,9.7362,9.7362,9.7362,51000.0
2012-11-19 13:05:00,12.3,12.31,12.3,12.31,14600.0,9.7362,9.7441,9.7362,9.7441,14600.0
2012-11-19 13:10:00,12.31,12.31,12.29,12.29,42000.0,9.7441,9.7441,9.7283,9.7283,42000.0
2012-11-19 13:15:00,12.29,12.29,12.29,12.29,24200.0,9.7283,9.7283,9.7283,9.7283,24200.0
2012-11-19 13:20:00,12.29,12.29,12.28,12.29,50800.0,9.7283,9.7283,9.7204,9.7283,50800.0
2012-11-19 13:25:00,12.29,12.29,12.28,12.28,52600.0,9.7283,9.7283,9.7204,9.7204,52600.0
2012-11-19 13:30:00,12.28,12.28,12.27,12.28,62200.0,9.7204,9.7204,9.7125,9.7204,62200.0
2012-11-19 13:35:00,12.28,12.29,12.28,12.28,41200.0,9.7204,9.7283,9.7204,9.7204,41200.0
2012-11-19 13:40:00,12.28,12.28,12.28,12.28,30400.0,9.7204,9.7204,9.7204,9.7204,30400.0
2012-11-19 13:45:00,12.28,12.28,12.27,12.27,40400.0,9.7204,9.7204,9.7125,9.7125,40400.0
2012-11-19 13:50:00,12.27,12.27,12.27,12.27,87000.0,9.7125,9.7125,9.7125,9.7125,87000.0
2012-11-19 13:55:00,12.27,12.27,12.25,12.26,93600.0,9.7125,9.7125,9.6966,9.7046,93600.0
2012-11-19 14:00:00,12.25,12.26,12.25,12.26,46800.0,9.6966,9.7046,9.6966,9.7046,46800.0
2012-11-19 14:05:00,12.26,12.26,12.26,12.26,31200.0,9.7046,9.7046,9.7046,9.7046,31200.0
2012-11-19 14:10:00,12.26,12.27,12.26,12.26,174000.0,9.7046,9.7125,9.7046,9.7046,174000.0
2012-11-19 14:15:00,12.26,12.26,12.25,12.25,72800.0,9.7046,9.7046,9.6966,9.6966,72800.0
2012-11-19 14:20:00,12.26,12.26,12.25,12.26,191000.0,9.7046,9.7046,9.6966,9.7046,191000.0
2012-11-19 14:25:00,12.26,12.27,12.26,12.26,107400.0,9.7046,9.7125,9.7046,9.7046,107400.0
2012-11-19 14:30:00,12.27,12.28,12.26,12.28,63200.0,9.7125,9.7204,9.7046,9.7204,63200.0
2012-11-19 14:35:00,12.28,12.29,12.27,12.29,40200.0,9.7204,9.7283,9.7125,9.7283,40200.0
2012-11-19 14:40:00,12.29,12.3,12.29,12.29,87200.0,9.7283,9.7362,9.7283,9.7283,87200.0
2012-11-19 14:45:00,12.29,12.31,12.29,12.31,90200.0,9.7283,9.7441,9.7283,9.7441,90200.0
2012-11-19 14:50:00,12.31,12.32,12.31,12.32,51600.0,9.7441,9.7521,9.7441,9.7521,51600.0
2012-11-19 14:55:00,12.32,12.32,12.31,12.31,39200.0,9.7521,9.7521,9.7441,9.7441,39200.0
2012-11-19 15:00:00,12.31,12.31,12.31,12.31,37400.0,9.7441,9.7441,9.7441,9.7441,37400.0
2012-11-19 15:05:00,12.31,12.32,12.31,12.31,41000.0,9.7441,9.7521,9.7441,9.7441,41000.0
2012-11-19 15:10:00,12.31,12.32,12.31,12.31,163200.0,9.7441,9.7521,9.7441,9.7441,163200.0
2012-11-19 15:15:00,12.31,12.31,12.3,12.31,31800.0,9.7441,9.7441,9.7362,9.7441,31800.0
2012-11-19 15:20:00,12.31,12.31,12.31,12.31,48800.0,9.7441,9.7441,9.7441,9.7441,48800.0
2012-11-19 15:25:00,12.31,12.31,12.3,12.31,74000.0,9.7441,9.7441,9.7362,9.7441,74000.0
2012-11-19 15:30:00,12.31,12.31,12.3,12.31,50800.0,9.7441,9.7441,9.7362,9.7441,50800.0
2012-11-19 15:35:00,12.31,12.31,12.3,12.3,115600.0,9.7441,9.7441,9.7362,9.7362,115600.0
2012-11-19 15:40:00,12.31,12.31,12.3,12.3,75400.0,9.7441,9.7441,9.7362,9.7362,75400.0
2012-11-19 15:45:00,12.3,12.31,12.29,12.3,130000.0,9.7362,9.7441,9.7283,9.7362,130000.0
2012-11-19 15:50:00,12.3,12.32,12.3,12.31,196000.0,9.7362,9.7521,9.7362,9.7441,196000.0
2012-11-19 15:55:00,12.31,12.31,12.31,12.31,313800.0,9.7441,9.7441,9.7441,9.7441,313800.0
2012-11-20 09:30:00,12.28,12.31,12.22,12.25,174400.0,9.7204,9.7441,9.6729,9.6966,174400.0
2012-11-20 09:35:00,12.26,12.26,12.22,12.25,430800.0,9.7046,9.7046,9.6729,9.6966,430800.0
2012-11-20 09:40:00,12.24,12.24,12.22,12.24,116600.0,9.6887,9.6887,9.6729,9.6887,116600.0
2012-11-20 09:45:00,12.24,12.24,12.22,12.23,260000.0,9.6887,9.6887,9.6729,9.6808,260000.0
2012-11-20 09:50:00,12.23,12.24,12.22,12.22,102400.0,9.6808,9.6887,9.6729,9.6729,102400.0
2012-11-20 09:55:00,12.22,12.25,12.21,12.24,196000.0,9.6729,9.6966,9.665,9.6887,196000.0
2012-11-20 10:00:00,12.25,12.3,12.25,12.3,170200.0,9.6966,9.7362,9.6966,9.7362,170200.0
2012-11-20 10:05:00,12.3,12.31,12.29,12.3,439600.0,9.7362,9.7441,9.7283,9.7362,439600.0
2012-11-20 10:10:00,12.31,12.33,12.3,12.33,73200.0,9.7441,9.76,9.7362,9.76,73200.0
2012-11-20 10:15:00,12.33,12.33,12.31,12.32,96400.0,9.76,9.76,9.7441,9.7521,96400.0
2012-11-20 10:20:00,12.31,12.31,12.29,12.29,71800.0,9.7441,9.7441,9.7283,9.7283,71800.0
2012-11-20 10:25:00,12.29,12.3,12.28,12.29,56800.0,9.7283,9.7362,9.7204,9.7283,56800.0
2012-11-20 10:30:00,12.29,12.3,12.28,12.29,75600.0,9.7283,9.7362,9.7204,9.7283,75600.0
2012-11-20 10:35:00,12.3,12.3,12.27,12.29,245400.0,9.7362,9.7362,9.7125,9.7283,245400.0
2012-11-20 10:40:00,12.29,12.3,12.28,12.28,46000.0,9.7283,9.7362,9.7204,9.7204,46000.0
2012-11-20 10:45:00,12.28,12.29,12.27,12.29,59200.0,9.7204,9.7283,9.7125,9.7283,59200.0
2012-11-20 10:50:00,12.28,12.28,12.27,12.27,51000.0,9.7204,9.7204,9.7125,9.7125,51000.0
2012-11-20 10:55:00,12.27,12.28,12.26,12.26,23400.0,9.7125,9.7204,9.7046,9.7046,23400.0
2012-11-20 11:00:00,12.26,12.28,12.25,12.27,166400.0,9.7046,9.7204,9.6966,9.7125,166400.0
2012-11-20 11:05:00,12.27,12.28,12.26,12.28,68800.0,9.7125,9.7204,9.7046,9.7204,68800.0
2012-11-20 11:10:00,12.27,12.28,12.27,12.28,26200.0,9.7125,9.7204,9.7125,9.7204,26200.0
2012-11-20 11:15:00,12.28,12.29,12.27,12.29,27600.0,9.7204,9.7283,9.7125,9.7283,27600.0
2012-11-20 11:20:00,12.29,12.31,12.29,12.31,21400.0,9.7283,9.7441,9.7283,9.7441,21400.0
2012-11-20 11:25:00,12.31,12.31,12.29,12.3,112200.0,9.7441,9.7441,9.7283,9.7362,112200.0
2012-11-20 11:30:00,12.3,12.3,12.29,12.3,12400.0,9.7362,9.7362,9.7283,9.7362,12400.0
2012-11-20 11:35:00,12.29,12.29,12.28,12.28,25000.0,9.7283,9.7283,9.7204,9.7204,25000.0
2012-11-20 11:40:00,12.28,12.29,12.28,12.29,24000.0,9.7204,9.7283,9.7204,9.7283,24000.0
2012-11-20 11:45:00,12.29,12.29,12.29,12.29,11400.0,9.7283,9.7283,9.7283,9.7283,11400.0
2012-11-20 11:50:00,12.29,12.31,12.29,12.31,66800.0,9.7283,9.7441,9.7283,9.7441,66800.0
2012-11-20 11:55:00,12.31,12.31,12.3,12.3,23600.0,9.7441,9.7441,9.7362,9.7362,23600.0
2012-11-20 12:00:00,12.31,12.31,12.3,12.3,25600.0,9.7441,9.7441,9.7362,9.7362,25600.0
2012-11-20 12:05:00,12.3,12.3,12.28,12.28,29000.0,9.7362,9.7362,9.7204,9.7204,29000.0
2012-11-20 12:10:00,12.29,12.29,12.28,12.29,12000.0,9.7283,9.7283,9.7204,9.7283,12000.0
2012-11-20 12:15:00,12.28,12.28,12.27,12.28,61800.0,9.7204,9.7204,9.7125,9.7204,61800.0
2012-11-20 12:20:00,12.28,12.28,12.27,12.27,14200.0,9.7204,9.7204,9.7125,9.7125,14200.0
2012-11-20 12:25:00,12.27,12.27,12.27,12.27,10400.0,9.7125,9.7125,9.7125,9.7125,10400.0
2012-11-20 12:30:00,12.27,12.27,12.26,12.26,18200.0,9.7125,9.7125,9.7046,9.7046,18200.0
2012-11-20 12:35:00,12.26,12.28,12.26,12.28,72000.0,9.7046,9.7204,9.7046,9.7204,72000.0
2012-11-20 12:40:00,12.28,12.28,12.26,12.26,70800.0,9.7204,9.7204,9.7046,9.7046,70800.0
2012-11-20 12:45:00,12.26,12.27,12.26,12.26,40000.0,9.7046,9.7125,9.7046,9.7046,40000.0
2012-11-20 12:50:00,12.26,12.26,12.26,12.26,43800.0,9.7046,9.7046,9.7046,9.7046,43800.0
2012-11-20 12:55:00,12.26,12.27,12.26,12.26,36600.0,9.7046,9.7125,9.7046,9.7046,36600.0
2012-11-20 13:00:00,12.26,12.27,12.24,12.24,43800.0,9.7046,9.7125,9.6887,9.6887,43800.0
2012-11-20 13:05:00,12.24,12.25,12.24,12.24,42800.0,9.6887,9.6966,9.6887,9.6887,42800.0
2012-11-20 13:10:00,12.24,12.24,12.22,12.23,86400.0,9.6887,9.6887,9.6729,9.6808,86400.0
2012-11-20 13:15:00,12.23,12.24,12.23,12.24,76400.0,9.6808,9.6887,9.6808,9.6887,76400.0
2012-11-20 13:20:00,12.24,12.24,12.24,12.24,58800.0,9.6887,9.6887,9.6887,9.6887,58800.0
2012-11-20 13:25:00,12.24,12.24,12.22,12.22,73800.0,9.6887,9.6887,9.6729,9.6729,73800.0
2012-11-20 13:30:00,12.22,12.22,12.22,12.22,15000.0,9.6729,9.6729,9.6729,9.6729,15000.0
2012-11-20 13:35:00,12.22,12.24,12.22,12.24,49600.0,9.6729,9.6887,9.6729,9.6887,49600.0
2012-11-20 13:40:00,12.24,12.24,12.23,12.23,58200.0,9.6887,9.6887,9.6808,9.6808,58200.0
2012-11-20 13:45:00,12.23,12.24,12.22,12.24,46600.0,9.6808,9.6887,9.6729,9.6887,46600.0
2012-11-20 13:50:00,12.23,12.24,12.22,12.23,25600.0,9.6808,9.6887,9.6729,9.6808,25600.0
2012-11-20 13:55:00,12.24,12.24,12.22,12.24,54200.0,9.6887,9.6887,9.6729,9.6887,54200.0
2012-11-20 14:00:00,12.24,12.24,12.22,12.22,18600.0,9.6887,9.6887,9.6729,9.6729,18600.0
2012-11-20 14:05:00,12.23,12.24,12.23,12.24,25200.0,9.6808,9.6887,9.6808,9.6887,25200.0
2012-11-20 14:10:00,12.24,12.25,12.24,12.25,31400.0,9.6887,9.6966,9.6887,9.6966,31400.0
2012-11-20 14:15:00,12.25,12.26,12.25,12.26,35000.0,9.6966,9.7046,9.6966,9.7046,35000.0
2012-11-20 14:20:00,12.26,12.26,12.26,12.26,26000.0,9.7046,9.7046,9.7046,9.7046,26000.0
2012-11-20 14:25:00,12.26,12.27,12.26,12.27,39800.0,9.7046,9.7125,9.7046,9.7125,39800.0
2012-11-20 14:30:00,12.27,12.27,12.26,12.27,41400.0,9.7125,9.7125,9.7046,9.7125,41400.0
2012-11-20 14:35:00,12.27,12.27,12.26,12.26,23800.0,9.7125,9.7125,9.7046,9.7046,23800.0
2012-11-20 14:40:00,12.26,12.27,12.26,12.27,44800.0,9.7046,9.7125,9.7046,9.7125,44800.0
2012-11-20 14:45:00,12.27,12.28,12.26,12.27,43200.0,9.7125,9.7204,9.7046,9.7125,43200.0
2012-11-20 14:50:00,12.27,12.28,12.27,12.28,37600.0,9.7125,9.7204,9.7125,9.7204,37600.0
2012-11-20 14:55:00,12.28,12.28,12.27,12.28,30200.0,9.7204,9.7204,9.7125,9.7204,30200.0
2012-11-20 15:00:00,12.28,12.28,12.26,12.27,61600.0,9.7204,9.7204,9.7046,9.7125,61600.0
2012-11-20 15:05:00,12.26,12.27,12.25,12.26,57800.0,9.7046,9.7125,9.6966,9.7046,57800.0
2012-11-20 15:10:00,12.26,12.27,12.26,12.27,42200.0,9.7046,9.7125,9.7046,9.7125,42200.0
2012-11-20 15:15:00,12.27,12.27,12.25,12.26,60800.0,9.7125,9.7125,9.6966,9.7046,60800.0
2012-11-20 15:20:00,12.26,12.26,12.25,12.26,19000.0,9.7046,9.7046,9.6966,9.7046,19000.0
2012-11-20 15:25:00,12.25,12.26,12.25,12.26,20800.0,9.6966,9.7046,9.6966,9.7046,20800.0
2012-11-20 15:30:00,12.26,12.28,12.26,12.27,74800.0,9.7046,9.7204,9.7046,9.7125,74800.0
2012-11-20 15:35:00,12.27,12.28,12.27,12.27,46000.0,9.7125,9.7204,9.7125,9.7125,46000.0
2012-11-20 15:40:00,12.27,12.27,12.26,12.26,54400.0,9.7125,9.7125,9.7046,9.7046,54400.0
2012-11-20 15:45:00,12.26,12.28,12.26,12.27,132400.0,9.7046,9.7204,9.7046,9.7125,132400.0
2012-11-20 15:50:00,12.27,12.29,12.26,12.28,184000.0,9.7125,9.7283,9.7046,9.7204,184000.0
2012-11-20 15:55:00,12.28,12.29,12.27,12.28,305600.0,9.7204,9.7283,9.7125,9.7204,305600.0
2012-11-21 09:30:00,12.31,12.32,12.27,12.27,111000.0,9.7441,9.7521,9.7125,9.7125,111000.0
2012-11-21 09:35:00,12.27,12.31,12.27,12.3,39600.0,9.7125,9.7441,9.7125,9.7362,39600.0
2012-11-21 09:40:00,12.3,12.33,12.3,12.32,79600.0,9.7362,9.76,9.7362,9.7521,79600.0
2012-11-21 09:45:00,12.31,12.33,12.31,12.33,92800.0,9.7441,9.76,9.7441,9.76,92800.0
2012-11-21 09:50:00,12.33,12.33,12.31,12.33,97800.0,9.76,9.76,9.7441,9.76,97800.0
2012-11-21 09:55:00,12.32,12.33,12.31,12.31,198600.0,9.7521,9.76,9.7441,9.7441,198600.0
2012-11-21 10:00:00,12.31,12.31,12.29,12.3,104200.0,9.7441,9.7441,9.7283,9.7362,104200.0
2012-11-21 10:05:00,12.3,12.3,12.28,12.28,83400.0,9.7362,9.7362,9.7204,9.7204,83400.0
2012-11-21 10:10:00,12.28,12.29,12.27,12.28,80600.0,9.7204,9.7283,9.7125,9.7204,80600.0
2012-11-21 10:15:00,12.27,12.28,12.26,12.28,100000.0,9.7125,9.7204,9.7046,9.7204,100000.0
2012-11-21 10:20:00,12.28,12.3,12.27,12.27,55000.0,9.7204,9.7362,9.7125,9.7125,55000.0
2012-11-21 10:25:00,12.27,12.28,12.26,12.27,53800.0,9.7125,9.7204,9.7046,9.7125,53800.0
2012-11-21 10:30:00,12.27,12.28,12.26,12.27,63400.0,9.7125,9.7204,9.7046,9.7125,63400.0
2012-11-21 10:35:00,12.27,12.29,12.27,12.28,49000.0,9.7125,9.7283,9.7125,9.7204,49000.0
2012-11-21 10:40:00,12.28,12.29,12.27,12.28,43200.0,9.7204,9.7283,9.7125,9.7204,43200.0
2012-11-21 10:45:00,12.28,12.28,12.27,12.27,21600.0,9.7204,9.7204,9.7125,9.7125,21600.0
2012-11-21 10:50:00,12.27,12.28,12.27,12.28,27000.0,9.7125,9.7204,9.7125,9.7204,27000.0
2012-11-21 10:55:00,12.28,12.29,12.27,12.27,83400.0,9.7204,9.7283,9.7125,9.7125,83400.0
2012-11-21 11:00:00,12.27,12.29,12.26,12.27,246400.0,9.7125,9.7283,9.7046,9.7125,246400.0
2012-11-21 11:05:00,12.27,12.28,12.27,12.27,82800.0,9.7125,9.7204,9.7125,9.7125,82800.0
2012-11-21 11:10:00,12.27,12.28,12.27,12.28,33800.0,9.7125,9.7204,9.7125,9.7204,33800.0
2012-11-21 11:15:00,12.28,12.29,12.28,12.29,25200.0,9.7204,9.7283,9.7204,9.7283,25200.0
2012-11-21 11:20:00,12.28,12.29,12.28,12.28,42800.0,9.7204,9.7283,9.7204,9.7204,42800.0
2012-11-21 11:25:00,12.29,12.29,12.28,12.29,49800.0,9.7283,9.7283,9.7204,9.7283,49800.0
2012-11-21 11:30:00,12.29,12.3,12.28,12.29,40400.0,9.7283,9.7362,9.7204,9.7283,40400.0
2012-11-21 11:35:00,12.29,12.3,12.28,12.3,35000.0,9.7283,9.7362,9.7204,9.7362,35000.0
2012-11-21 11:40:00,12.29,12.29,12.28,12.29,31600.0,9.7283,9.7283,9.7204,9.7283,31600.0
2012-11-21 11:45:00,12.29,12.3,12.28,12.29,43400.0,9.7283,9.7362,9.7204,9.7283,43400.0
2012-11-21 11:50:00,12.29,12.29,12.29,12.29,9400.0,9.7283,9.7283,9.7283,9.7283,9400.0
2012-11-21 11:55:00,12.28,12.29,12.28,12.28,38000.0,9.7204,9.7283,9.7204,9.7204,38000.0
2012-11-21 12:00:00,12.28,12.29,12.28,12.29,21600.0,9.7204,9.7283,9.7204,9.7283,21600.0
2012-11-21 12:05:00,12.29,12.29,12.28,12.28,40200.0,9.7283,9.7283,9.7204,9.7204,40200.0
2012-11-21 12:10:00,12.28,12.29,12.27,12.28,37600.0,9.7204,9.7283,9.7125,9.7204,37600.0
2012-11-21 12:15:00,12.28,12.28,12.27,12.27,14400.0,9.7204,9.7204,9.7125,9.7125,14400.0
2012-11-21 12:20:00,12.27,12.29,12.27,12.29,28200.0,9.7125,9.7283,9.7125,9.7283,28200.0
2012-11-21 12:25:00,12.29,12.31,12.29,12.3,91200.0,9.7283,9.7441,9.7283,9.7362,91200.0
2012-11-21 12:30:00,12.3,12.31,12.3,12.31,15800.0,9.7362,9.7441,9.7362,9.7441,15800.0
2012-11-21 12:35:00,12.31,12.31,12.31,12.31,35400.0,9.7441,9.7441,9.7441,9.7441,35400.0
2012-11-21 12:40:00,12.31,12.31,12.3,12.31,28600.0,9.7441,9.7441,9.7362,9.7441,28600.0
2012-11-21 12:45:00,12.31,12.31,12.3,12.31,31600.0,9.7441,9.7441,9.7362,9.7441,31600.0
2012-11-21 12:50:00,12.3,12.31,12.3,12.3,18000.0,9.7362,9.7441,9.7362,9.7362,18000.0
2012-11-21 12:55:00,12.3,12.3,12.3,12.3,11400.0,9.7362,9.7362,9.7362,9.7362,11400.0
2012-11-21 13:00:00,12.3,12.3,12.3,12.3,33400.0,9.7362,9.7362,9.7362,9.7362,33400.0
2012-11-21 13:05:00,12.3,12.3,12.3,12.3,21200.0,9.7362,9.7362,9.7362,9.7362,21200.0
2012-11-21 13:10:00,12.3,12.3,12.3,12.3,21400.0,9.7362,9.7362,9.7362,9.7362,21400.0
2012-11-21 13:15:00,12.3,12.3,12.29,12.3,39000.0,9.7362,9.7362,9.7283,9.7362,39000.0
2012-11-21 13:20:00,12.3,12.3,12.3,12.3,9200.0,9.7362,9.7362,9.7362,9.7362,9200.0
2012-11-21 13:25:00,12.3,12.3,12.3,12.3,23000.0,9.7362,9.7362,9.7362,9.7362,23000.0
2012-11-21 13:30:00,12.3,12.31,12.3,12.31,20800.0,9.7362,9.7441,9.7362,9.7441,20800.0
2012-11-21 13:35:00,12.31,12.32,12.3,12.31,48200.0,9.7441,9.7521,9.7362,9.7441,48200.0
2012-11-21 13:40:00,12.31,12.31,12.31,12.31,39600.0,9.7441,9.7441,9.7441,9.7441,39600.0
2012-11-21 13:45:00,12.31,12.31,12.3,12.31,20000.0,9.7441,9.7441,9.7362,9.7441,20000.0
2012-11-21 13:50:00,12.3,12.31,12.3,12.31,6400.0,9.7362,9.7441,9.7362,9.7441,6400.0
2012-11-21 13:55:00,12.31,12.31,12.3,12.31,13400.0,9.7441,9.7441,9.7362,9.7441,13400.0
2012-11-21 14:00:00,12.31,12.31,12.3,12.31,29200.0,9.7441,9.7441,9.7362,9.7441,29200.0
2012-11-21 14:05:00,12.31,12.31,12.31,12.31,17200.0,9.7441,9.7441,9.7441,9.7441,17200.0
2012-11-21 14:10:00,12.31,12.31,12.31,12.31,20400.0,9.7441,9.7441,9.7441,9.7441,20400.0
2012-11-21 14:15:00,12.31,12.31,12.3,12.31,46800.0,9.7441,9.7441,9.7362,9.7441,46800.0
2012-11-21 14:20:00,12.3,12.3,12.29,12.29,19600.0,9.7362,9.7362,9.7283,9.7283,19600.0
2012-11-21 14:25:00,12.3,12.31,12.29,12.31,36800.0,9.7362,9.7441,9.7283,9.7441,36800.0
2012-11-21 14:30:00,12.31,12.31,12.3,12.31,16800.0,9.7441,9.7441,9.7362,9.7441,16800.0
2012-11-21 14:35:00,12.31,12.31,12.31,12.31,15000.0,9.7441,9.7441,9.7441,9.7441,15000.0
2012-11-21 14:40:00,12.31,12.31,12.31,12.31,46800.0,9.7441,9.7441,9.7441,9.7441,46800.0
2012-11-21 14:45:00,12.31,12.31,12.31,12.31,5600.0,9.7441,9.7441,9.7441,9.7441,5600.0
2012-11-21 14:50:00,12.31,12.31,12.31,12.31,9000.0,9.7441,9.7441,9.7441,9.7441,9000.0
2012-11-21 14:55:00,12.31,12.31,12.31,12.31,17800.0,9.7441,9.7441,9.7441,9.7441,17800.0
2012-11-21 15:00:00,12.31,12.32,12.31,12.31,30000.0,9.7441,9.7521,9.7441,9.7441,30000.0
2012-11-21 15:05:00,12.31,12.32,12.31,12.32,27000.0,9.7441,9.7521,9.7441,9.7521,27000.0
2012-11-21 15:10:00,12.32,12.32,12.31,12.32,14800.0,9.7521,9.7521,9.7441,9.7521,14800.0
2012-11-21 15:15:00,12.31,12.32,12.31,12.31,60400.0,9.7441,9.7521,9.7441,9.7441,60400.0
2012-11-21 15:20:00,12.31,12.31,12.31,12.31,42400.0,9.7441,9.7441,9.7441,9.7441,42400.0
2012-11-21 15:25:00,12.31,12.31,12.3,12.31,50200.0,9.7441,9.7441,9.7362,9.7441,50200.0
2012-11-21 15:30:00,12.31,12.31,12.31,12.31,32000.0,9.7441,9.7441,9.7441,9.7441,32000.0
2012-11-21 15:35:00,12.31,12.33,12.31,12.32,77400.0,9.7441,9.76,9.7441,9.7521,77400.0
2012-11-21 15:40:00,12.32,12.34,12.32,12.33,89200.0,9.7521,9.7679,9.7521,9.76,89200.0
2012-11-21 15:45:00,12.33,12.33,12.32,12.33,185800.0,9.76,9.76,9.7521,9.76,185800.0
2012-11-21 15:50:00,12.33,12.34,12.33,12.34,125200.0,9.76,9.7679,9.76,9.7679,125200.0
2012-11-21 15:55:00,12.34,12.34,12.33,12.33,184800.0,9.7679,9.7679,9.76,9.76,184800.0
2012-11-23 09:30:00,12.29,12.33,12.28,12.33,254800.0,9.7283,9.76,9.7204,9.76,254800.0
2012-11-23 09:35:00,12.32,12.33,12.3,12.3,76000.0,9.7521,9.76,9.7362,9.7362,76000.0
2012-11-23 09:40:00,12.31,12.31,12.3,12.31,41400.0,9.7441,9.7441,9.7362,9.7441,41400.0
2012-11-23 09:45:00,12.31,12.33,12.31,12.33,37600.0,9.7441,9.76,9.7441,9.76,37600.0
2012-11-23 09:50:00,12.32,12.34,12.31,12.34,37000.0,9.7521,9.7679,9.7441,9.7679,37000.0
2012-11-23 09:55:00,12.34,12.4,12.34,12.4,126600.0,9.7679,9.8154,9.7679,9.8154,126600.0
2012-11-23 10:00:00,12.39,12.4,12.39,12.4,33200.0,9.8075,9.8154,9.8075,9.8154,33200.0
2012-11-23 10:05:00,12.4,12.4,12.38,12.38,32800.0,9.8154,9.8154,9.7995,9.7995,32800.0
2012-11-23 10:10:00,12.38,12.4,12.38,12.4,47200.0,9.7995,9.8154,9.7995,9.8154,47200.0
2012-11-23 10:15:00,12.4,12.42,12.4,12.42,36400.0,9.8154,9.8312,9.8154,9.8312,36400.0
2012-11-23 10:20:00,12.42,12.43,12.41,12.43,54400.0,9.8312,9.8391,9.8233,9.8391,54400.0
2012-11-23 10:25:00,12.42,12.43,12.42,12.43,25000.0,9.8312,9.8391,9.8312,9.8391,25000.0
2012-11-23 10:30:00,12.43,12.43,12.43,12.43,23600.0,9.8391,9.8391,9.8391,9.8391,23600.0
2012-11-23 10:35:00,12.43,12.43,12.41,12.42,20400.0,9.8391,9.8391,9.8233,9.8312,20400.0
2012-11-23 10:40:00,12.42,12.42,12.4,12.4,63800.0,9.8312,9.8312,9.8154,9.8154,63800.0
2012-11-23 10:45:00,12.4,12.42,12.4,12.42,33800.0,9.8154,9.8312,9.8154,9.8312,33800.0
2012-11-23 10:50:00,12.42,12.43,12.42,12.43,16000.0,9.8312,9.8391,9.8312,9.8391,16000.0
2012-11-23 10:55:00,12.43,12.43,12.41,12.41,48600.0,9.8391,9.8391,9.8233,9.8233,48600.0
2012-11-23 11:00:00,12.42,12.43,12.42,12.42,17000.0,9.8312,9.8391,9.8312,9.8312,17000.0
2012-11-23 11:05:00,12.42,12.43,12.42,12.43,24200.0,9.8312,9.8391,9.8312,9.8391,24200.0
2012-11-23 11:10:00,12.43,12.45,12.43,12.45,65600.0,9.8391,9.855,9.8391,9.855,65600.0
2012-11-23 11:15:00,12.45,12.47,12.45,12.47,51200.0,9.855,9.8708,9.855,9.8708,51200.0
2012-11-23 11:20:00,12.47,12.47,12.45,12.45,51200.0,9.8708,9.8708,9.855,9.855,51200.0
2012-11-23 11:25:00,12.45,12.46,12.45,12.46,44800.0,9.855,9.8629,9.855,9.8629,44800.0
2012-11-23 11:30:00,12.46,12.47,12.46,12.46,58400.0,9.8629,9.8708,9.8629,9.8629,58400.0
2012-11-23 11:35:00,12.46,12.46,12.45,12.45,24200.0,9.8629,9.8629,9.855,9.855,24200.0
2012-11-23 11:40:00,12.46,12.46,12.44,12.44,34000.0,9.8629,9.8629,9.847,9.847,34000.0
2012-11-23 11:45:00,12.44,12.44,12.44,12.44,4800.0,9.847,9.847,9.847,9.847,4800.0
2012-11-23 11:50:00,12.44,12.46,12.44,12.45,42000.0,9.847,9.8629,9.847,9.855,42000.0
2012-11-23 11:55:00,12.45,12.45,12.45,12.45,8400.0,9.855,9.855,9.855,9.855,8400.0
2012-11-23 12:00:00,12.45,12.46,12.45,12.46,51800.0,9.855,9.8629,9.855,9.8629,51800.0
2012-11-23 12:05:00,12.45,12.46,12.45,12.45,42600.0,9.855,9.8629,9.855,9.855,42600.0
2012-11-23 12:10:00,12.45,12.45,12.44,12.45,18800.0,9.855,9.855,9.847,9.855,18800.0
2012-11-23 12:15:00,12.45,12.45,12.44,12.45,33600.0,9.855,9.855,9.847,9.855,33600.0
2012-11-23 12:20:00,12.45,12.45,12.44,12.44,53400.0,9.855,9.855,9.847,9.847,53400.0
2012-11-23 12:25:00,12.44,12.44,12.44,12.44,29400.0,9.847,9.847,9.847,9.847,29400.0
2012-11-23 12:30:00,12.44,12.44,12.42,12.42,94200.0,9.847,9.847,9.8312,9.8312,94200.0
2012-11-23 12:35:00,12.42,12.45,12.42,12.45,60200.0,9.8312,9.855,9.8312,9.855,60200.0
2012-11-23 12:40:00,12.44,12.46,12.44,12.46,119000.0,9.847,9.8629,9.847,9.8629,119000.0
2012-11-23 12:45:00,12.45,12.47,12.45,12.47,119600.0,9.855,9.8708,9.855,9.8708,119600.0
2012-11-23 12:50:00,12.47,12.47,12.47,12.47,39800.0,9.8708,9.8708,9.8708,9.8708,39800.0
2012-11-23 12:55:00,12.47,12.49,12.47,12.49,242600.0,9.8708,9.8866,9.8708,9.8866,242600.0
2012-11-26 09:30:00,12.43,12.45,12.31,12.34,257600.0,9.8391,9.855,9.7441,9.7679,257600.0
2012-11-26 09:35:00,12.34,12.35,12.31,12.33,198400.0,9.7679,9.7758,9.7441,9.76,198400.0
2012-11-26 09:40:00,12.33,12.33,12.3,12.31,110800.0,9.76,9.76,9.7362,9.7441,110800.0
2012-11-26 09:45:00,12.31,12.32,12.3,12.3,113400.0,9.7441,9.7521,9.7362,9.7362,113400.0
2012-11-26 09:50:00,12.3,12.31,12.28,12.29,284600.0,9.7362,9.7441,9.7204,9.7283,284600.0
2012-11-26 09:55:00,12.29,12.31,12.29,12.31,91400.0,9.7283,9.7441,9.7283,9.7441,91400.0
2012-11-26 10:00:00,12.31,12.32,12.3,12.32,115000.0,9.7441,9.7521,9.7362,9.7521,115000.0
2012-11-26 10:05:00,12.32,12.32,12.28,12.3,149200.0,9.7521,9.7521,9.7204,9.7362,149200.0
2012-11-26 10:10:00,12.3,12.31,12.3,12.3,142800.0,9.7362,9.7441,9.7362,9.7362,142800.0
2012-11-26 10:15:00,12.31,12.33,12.31,12.33,78400.0,9.7441,9.76,9.7441,9.76,78400.0
2012-11-26 10:20:00,12.33,12.34,12.32,12.32,89200.0,9.76,9.7679,9.7521,9.7521,89200.0
2012-11-26 10:25:00,12.31,12.33,12.31,12.33,78800.0,9.7441,9.76,9.7441,9.76,78800.0
2012-11-26 10:30:00,12.32,12.33,12.31,12.33,46600.0,9.7521,9.76,9.7441,9.76,46600.0
2012-11-26 10:35:00,12.33,12.34,12.33,12.33,39800.0,9.76,9.7679,9.76,9.76,39800.0
2012-11-26 10:40:00,12.34,12.34,12.32,12.34,80400.0,9.7679,9.7679,9.7521,9.7679,80400.0
2012-11-26 10:45:00,12.33,12.34,12.31,12.31,52800.0,9.76,9.7679,9.7441,9.7441,52800.0
2012-11-26 10:50:00,12.32,12.32,12.31,12.31,52800.0,9.7521,9.7521,9.7441,9.7441,52800.0
2012-11-26 10:55:00,12.31,12.31,12.3,12.3,82600.0,9.7441,9.7441,9.7362,9.7362,82600.0
2012-11-26 11:00:00,12.3,12.31,12.29,12.29,60400.0,9.7362,9.7441,9.7283,9.7283,60400.0
2012-11-26 11:05:00,12.28,12.3,12.28,12.29,56000.0,9.7204,9.7362,9.7204,9.7283,56000.0
2012-11-26 11:10:00,12.29,12.29,12.28,12.29,50800.0,9.7283,9.7283,9.7204,9.7283,50800.0
2012-11-26 11:15:00,12.29,12.3,12.29,12.29,42200.0,9.7283,9.7362,9.7283,9.7283,42200.0
2012-11-26 11:20:00,12.29,12.3,12.29,12.3,75000.0,9.7283,9.7362,9.7283,9.7362,75000.0
2012-11-26 11:25:00,12.3,12.31,12.29,12.31,59600.0,9.7362,9.7441,9.7283,9.7441,59600.0
2012-11-26 11:30:00,12.3,12.31,12.3,12.31,31600.0,9.7362,9.7441,9.7362,9.7441,31600.0
2012-11-26 11:35:00,12.31,12.31,12.31,12.31,17000.0,9.7441,9.7441,9.7441,9.7441,17000.0
2012-11-26 11:40:00,12.31,12.32,12.31,12.32,35800.0,9.7441,9.7521,9.7441,9.7521,35800.0
2012-11-26 11:45:00,12.32,12.32,12.31,12.32,24200.0,9.7521,9.7521,9.7441,9.7521,24200.0
2012-11-26 11:50:00,12.32,12.32,12.31,12.31,74000.0,9.7521,9.7521,9.7441,9.7441,74000.0
2012-11-26 11:55:00,12.31,12.31,12.31,12.31,40400.0,9.7441,9.7441,9.7441,9.7441,40400.0
2012-11-26 12:00:00,12.31,12.31,12.31,12.31,22000.0,9.7441,9.7441,9.7441,9.7441,22000.0
2012-11-26 12:05:00,12.31,12.32,12.31,12.31,48600.0,9.7441,9.7521,9.7441,9.7441,48600.0
2012-11-26 12:10:00,12.31,12.31,12.3,12.31,43200.0,9.7441,9.7441,9.7362,9.7441,43200.0
2012-11-26 12:15:00,12.31,12.31,12.28,12.28,88600.0,9.7441,9.7441,9.7204,9.7204,88600.0
2012-11-26 12:20:00,12.28,12.29,12.28,12.28,125000.0,9.7204,9.7283,9.7204,9.7204,125000.0
2012-11-26 12:25:00,12.28,12.28,12.28,12.28,19000.0,9.7204,9.7204,9.7204,9.7204,19000.0
2012-11-26 12:30:00,12.28,12.29,12.27,12.27,136200.0,9.7204,9.7283,9.7125,9.7125,136200.0
2012-11-26 12:35:00,12.27,12.28,12.27,12.28,76200.0,9.7125,9.7204,9.7125,9.7204,76200.0
2012-11-26 12:40:00,12.28,12.3,12.28,12.3,66200.0,9.7204,9.7362,9.7204,9.7362,66200.0
2012-11-26 12:45:00,12.3,12.31,12.29,12.3,55600.0,9.7362,9.7441,9.7283,9.7362,55600.0
2012-11-26 12:50:00,12.3,12.31,12.29,12.3,68000.0,9.7362,9.7441,9.7283,9.7362,68000.0
2012-11-26 12:55:00,12.3,12.3,12.29,12.29,44400.0,9.7362,9.7362,9.7283,9.7283,44400.0
2012-11-26 13:00:00,12.29,12.31,12.29,12.31,205800.0,9.7283,9.7441,9.7283,9.7441,205800.0
2012-11-26 13:05:00,12.31,12.31,12.31,12.31,42600.0,9.7441,9.7441,9.7441,9.7441,42600.0
2012-11-26 13:10:00,12.31,12.31,12.3,12.31,21600.0,9.7441,9.7441,9.7362,9.7441,21600.0
2012-11-26 13:15:00,12.3,12.31,12.3,12.31,64400.0,9.7362,9.7441,9.7362,9.7441,64400.0
2012-11-26 13:20:00,12.31,12.31,12.29,12.29,43600.0,9.7441,9.7441,9.7283,9.7283,43600.0
2012-11-26 13:25:00,12.29,12.29,12.28,12.28,29600.0,9.7283,9.7283,9.7204,9.7204,29600.0
2012-11-26 13:30:00,12.29,12.3,12.29,12.29,57200.0,9.7283,9.7362,9.7283,9.7283,57200.0
2012-11-26 13:35:00,12.29,12.3,12.29,12.3,26200.0,9.7283,9.7362,9.7283,9.7362,26200.0
2012-11-26 13:40:00,12.3,12.3,12.28,12.28,70000.0,9.7362,9.7362,9.7204,9.7204,70000.0
2012-11-26 13:45:00,12.28,12.28,12.27,12.27,38800.0,9.7204,9.7204,9.7125,9.7125,38800.0
2012-11-26 13:50:00,12.28,12.3,12.27,12.3,82800.0,9.7204,9.7362,9.7125,9.7362,82800.0
2012-11-26 13:55:00,12.3,12.31,12.3,12.3,28400.0,9.7362,9.7441,9.7362,9.7362,28400.0
2012-11-26 14:00:00,12.3,12.3,12.29,12.3,63000.0,9.7362,9.7362,9.7283,9.7362,63000.0
2012-11-26 14:05:00,12.3,12.31,12.3,12.31,90800.0,9.7362,9.7441,9.7362,9.7441,90800.0
2012-11-26 14:10:00,12.31,12.32,12.31,12.31,92800.0,9.7441,9.7521,9.7441,9.7441,92800.0
2012-11-26 14:15:00,12.31,12.33,12.31,12.33,114600.0,9.7441,9.76,9.7441,9.76,114600.0
2012-11-26 14:20:00,12.33,12.33,12.31,12.31,88200.0,9.76,9.76,9.7441,9.7441,88200.0
2012-11-26 14:25:00,12.31,12.31,12.29,12.31,57800.0,9.7441,9.7441,9.7283,9.7441,57800.0
2012-11-26 14:30:00,12.31,12.32,12.31,12.32,46400.0,9.7441,9.7521,9.7441,9.7521,46400.0
2012-11-26 14:35:00,12.32,12.33,12.32,12.32,46000.0,9.7521,9.76,9.7521,9.7521,46000.0
2012-11-26 14:40:00,12.33,12.33,12.32,12.32,34800.0,9.76,9.76,9.7521,9.7521,34800.0
2012-11-26 14:45:00,12.33,12.33,12.32,12.32,31200.0,9.76,9.76,9.7521,9.7521,31200.0
2012-11-26 14:50:00,12.33,12.34,12.32,12.34,55800.0,9.76,9.7679,9.7521,9.7679,55800.0
2012-11-26 14:55:00,12.34,12.35,12.32,12.34,110400.0,9.7679,9.7758,9.7521,9.7679,110400.0
2012-11-26 15:00:00,12.34,12.34,12.32,12.33,65000.0,9.7679,9.7679,9.7521,9.76,65000.0
2012-11-26 15:05:00,12.33,12.33,12.31,12.31,63600.0,9.76,9.76,9.7441,9.7441,63600.0
2012-11-26 15:10:00,12.31,12.31,12.31,12.31,51600.0,9.7441,9.7441,9.7441,9.7441,51600.0
2012-11-26 15:15:00,12.31,12.31,12.3,12.3,87600.0,9.7441,9.7441,9.7362,9.7362,87600.0
2012-11-26 15:20:00,12.3,12.31,12.3,12.31,74600.0,9.7362,9.7441,9.7362,9.7441,74600.0
2012-11-26 15:25:00,12.31,12.31,12.3,12.31,59000.0,9.7441,9.7441,9.7362,9.7441,59000.0
2012-11-26 15:30:00,12.31,12.31,12.3,12.3,104200.0,9.7441,9.7441,9.7362,9.7362,104200.0
2012-11-26 15:35:00,12.31,12.31,12.29,12.29,79400.0,9.7441,9.7441,9.7283,9.7283,79400.0
2012-11-26 15:40:00,12.29,12.31,12.29,12.3,227000.0,9.7283,9.7441,9.7283,9.7362,227000.0
2012-11-26 15:45:00,12.3,12.3,12.29,12.29,156000.0,9.7362,9.7362,9.7283,9.7283,156000.0
2012-11-26 15:50:00,12.29,12.3,12.29,12.29,178600.0,9.7283,9.7362,9.7283,9.7283,178600.0
2012-11-26 15:55:00,12.29,12.31,12.28,12.31,551200.0,9.7283,9.7441,9.7204,9.7441,551200.0
2012-11-27 09:30:00,12.31,12.33,12.25,12.33,196600.0,9.7441,9.76,9.6966,9.76,196600.0
2012-11-27 09:35:00,12.33,12.39,12.33,12.35,256000.0,9.76,9.8075,9.76,9.7758,256000.0
2012-11-27 09:40:00,12.35,12.4,12.35,12.4,54000.0,9.7758,9.8154,9.7758,9.8154,54000.0
2012-11-27 09:45:00,12.39,12.4,12.38,12.38,66600.0,9.8075,9.8154,9.7995,9.7995,66600.0
2012-11-27 09:50:00,12.39,12.4,12.36,12.37,96400.0,9.8075,9.8154,9.7837,9.7916,96400.0
2012-11-27 09:55:00,12.37,12.4,12.37,12.4,43000.0,9.7916,9.8154,9.7916,9.8154,43000.0
2012-11-27 10:00:00,12.39,12.4,12.36,12.36,119800.0,9.8075,9.8154,9.7837,9.7837,119800.0
2012-11-27 10:05:00,12.37,12.38,12.36,12.38,50000.0,9.7916,9.7995,9.7837,9.7995,50000.0
2012-11-27 10:10:00,12.39,12.4,12.38,12.4,163800.0,9.8075,9.8154,9.7995,9.8154,163800.0
2012-11-27 10:15:00,12.4,12.4,12.38,12.4,335000.0,9.8154,9.8154,9.7995,9.8154,335000.0
2012-11-27 10:20:00,12.4,12.42,12.38,12.4,571200.0,9.8154,9.8312,9.7995,9.8154,571200.0
2012-11-27 10:25:00,12.4,12.4,12.39,12.4,108200.0,9.8154,9.8154,9.8075,9.8154,108200.0
2012-11-27 10:30:00,12.4,12.42,12.4,12.41,69400.0,9.8154,9.8312,9.8154,9.8233,69400.0
2012-11-27 10:35:00,12.41,12.42,12.4,12.4,46400.0,9.8233,9.8312,9.8154,9.8154,46400.0
2012-11-27 10:40:00,12.41,12.42,12.4,12.42,59000.0,9.8233,9.8312,9.8154,9.8312,59000.0
2012-11-27 10:45:00,12.42,12.44,12.41,12.42,70000.0,9.8312,9.847,9.8233,9.8312,70000.0
2012-11-27 10:50:00,12.43,12.44,12.42,12.43,46200.0,9.8391,9.847,9.8312,9.8391,46200.0
2012-11-27 10:55:00,12.42,12.42,12.4,12.4,71400.0,9.8312,9.8312,9.8154,9.8154,71400.0
2012-11-27 11:00:00,12.4,12.44,12.4,12.43,36800.0,9.8154,9.847,9.8154,9.8391,36800.0
2012-11-27 11:05:00,12.43,12.43,12.42,12.43,66800.0,9.8391,9.8391,9.8312,9.8391,66800.0
2012-11-27 11:10:00,12.43,12.43,12.42,12.42,73000.0,9.8391,9.8391,9.8312,9.8312,73000.0
2012-11-27 11:15:00,12.42,12.43,12.42,12.43,34400.0,9.8312,9.8391,9.8312,9.8391,34400.0
2012-11-27 11:20:00,12.42,12.45,12.42,12.45,160000.0,9.8312,9.855,9.8312,9.855,160000.0
2012-11-27 11:25:00,12.45,12.46,12.44,12.45,203200.0,9.855,9.8629,9.847,9.855,203200.0
2012-11-27 11:30:00,12.45,12.46,12.44,12.45,70600.0,9.855,9.8629,9.847,9.855,70600.0
2012-11-27 11:35:00,12.45,12.47,12.45,12.47,41200.0,9.855,9.8708,9.855,9.8708,41200.0
2012-11-27 11:40:00,12.47,12.47,12.46,12.47,220600.0,9.8708,9.8708,9.8629,9.8708,220600.0
2012-11-27 11:45:00,12.47,12.47,12.46,12.46,91200.0,9.8708,9.8708,9.8629,9.8629,91200.0
2012-11-27 11:50:00,12.46,12.48,12.46,12.47,110800.0,9.8629,9.8787,9.8629,9.8708,110800.0
2012-11-27 11:55:00,12.47,12.47,12.46,12.46,209600.0,9.8708,9.8708,9.8629,9.8629,209600.0
2012-11-27 12:00:00,12.46,12.47,12.45,12.46,98400.0,9.8629,9.8708,9.855,9.8629,98400.0
2012-11-27 12:05:00,12.46,12.47,12.46,12.46,136800.0,9.8629,9.8708,9.8629,9.8629,136800.0
2012-11-27 12:10:00,12.46,12.47,12.46,12.47,39200.0,9.8629,9.8708,9.8629,9.8708,39200.0
2012-11-27 12:15:00,12.47,12.47,12.47,12.47,87000.0,9.8708,9.8708,9.8708,9.8708,87000.0
2012-11-27 12:20:00,12.47,12.47,12.47,12.47,150800.0,9.8708,9.8708,9.8708,9.8708,150800.0
2012-11-27 12:25:00,12.47,12.47,12.47,12.47,79000.0,9.8708,9.8708,9.8708,9.8708,79000.0
2012-11-27 12:30:00,12.47,12.47,12.47,12.47,62600.0,9.8708,9.8708,9.8708,9.8708,62600.0
2012-11-27 12:35:00,12.47,12.47,12.47,12.47,19600.0,9.8708,9.8708,9.8708,9.8708,19600.0
2012-11-27 12:40:00,12.47,12.47,12.47,12.47,47200.0,9.8708,9.8708,9.8708,9.8708,47200.0
2012-11-27 12:45:00,12.47,12.47,12.47,12.47,51800.0,9.8708,9.8708,9.8708,9.8708,51800.0
2012-11-27 12:50:00,12.47,12.47,12.46,12.47,94800.0,9.8708,9.8708,9.8629,9.8708,94800.0
2012-11-27 12:55:00,12.47,12.47,12.46,12.46,56200.0,9.8708,9.8708,9.8629,9.8629,56200.0
2012-11-27 13:00:00,12.47,12.47,12.45,12.46,124600.0,9.8708,9.8708,9.855,9.8629,124600.0
2012-11-27 13:05:00,12.46,12.46,12.45,12.46,114200.0,9.8629,9.8629,9.855,9.8629,114200.0
2012-11-27 13:10:00,12.46,12.46,12.44,12.45,101200.0,9.8629,9.8629,9.847,9.855,101200.0
2012-11-27 13:15:00,12.45,12.47,12.45,12.46,77600.0,9.855,9.8708,9.855,9.8629,77600.0
2012-11-27 13:20:00,12.46,12.46,12.45,12.45,65600.0,9.8629,9.8629,9.855,9.855,65600.0
2012-11-27 13:25:00,12.45,12.46,12.44,12.46,200600.0,9.855,9.8629,9.847,9.8629,200600.0
2012-11-27 13:30:00,12.46,12.46,12.45,12.46,34400.0,9.8629,9.8629,9.855,9.8629,34400.0
2012-11-27 13:35:00,12.46,12.46,12.45,12.45,33000.0,9.8629,9.8629,9.855,9.855,33000.0
2012-11-27 13:40:00,12.45,12.46,12.45,12.46,129400.0,9.855,9.8629,9.855,9.8629,129400.0
2012-11-27 13:45:00,12.46,12.46,12.46,12.46,31800.0,9.8629,9.8629,9.8629,9.8629,31800.0
2012-11-27 13:50:00,12.46,12.47,12.45,12.47,100000.0,9.8629,9.8708,9.855,9.8708,100000.0
2012-11-27 13:55:00,12.47,12.47,12.46,12.47,29000.0,9.8708,9.8708,9.8629,9.8708,29000.0
2012-11-27 14:00:00,12.47,12.47,12.46,12.47,75800.0,9.8708,9.8708,9.8629,9.8708,75800.0
2012-11-27 14:05:00,12.47,12.47,12.47,12.47,72000.0,9.8708,9.8708,9.8708,9.8708,72000.0
2012-11-27 14:10:00,12.47,12.47,12.47,12.47,78400.0,9.8708,9.8708,9.8708,9.8708,78400.0
2012-11-27 14:15:00,12.47,12.49,12.47,12.48,79600.0,9.8708,9.8866,9.8708,9.8787,79600.0
2012-11-27 14:20:00,12.48,12.48,12.45,12.45,141800.0,9.8787,9.8787,9.855,9.855,141800.0
2012-11-27 14:25:00,12.46,12.46,12.44,12.45,128000.0,9.8629,9.8629,9.847,9.855,128000.0
2012-11-27 14:30:00,12.45,12.46,12.44,12.45,102800.0,9.855,9.8629,9.847,9.855,102800.0
2012-11-27 14:35:00,12.45,12.45,12.44,12.45,162200.0,9.855,9.855,9.847,9.855,162200.0
2012-11-27 14:40:00,12.45,12.45,12.43,12.43,119200.0,9.855,9.855,9.8391,9.8391,119200.0
2012-11-27 14:45:00,12.43,12.45,12.43,12.44,119200.0,9.8391,9.855,9.8391,9.847,119200.0
2012-11-27 14:50:00,12.44,12.45,12.44,12.45,92600.0,9.847,9.855,9.847,9.855,92600.0
2012-11-27 14:55:00,12.45,12.46,12.45,12.45,55800.0,9.855,9.8629,9.855,9.855,55800.0
2012-11-27 15:00:00,12.45,12.46,12.44,12.44,109000.0,9.855,9.8629,9.847,9.847,109000.0
2012-11-27 15:05:00,12.44,12.45,12.43,12.45,93600.0,9.847,9.855,9.8391,9.855,93600.0
2012-11-27 15:10:00,12.45,12.46,12.45,12.45,133200.0,9.855,9.8629,9.855,9.855,133200.0
2012-11-27 15:15:00,12.45,12.45,12.44,12.44,81800.0,9.855,9.855,9.847,9.847,81800.0
2012-11-27 15:20:00,12.44,12.46,12.44,12.45,157800.0,9.847,9.8629,9.847,9.855,157800.0
2012-11-27 15:25:00,12.45,12.46,12.44,12.45,108800.0,9.855,9.8629,9.847,9.855,108800.0
2012-11-27 15:30:00,12.45,12.46,12.44,12.46,156200.0,9.855,9.8629,9.847,9.8629,156200.0
2012-11-27 15:35:00,12.46,12.46,12.44,12.44,163800.0,9.8629,9.8629,9.847,9.847,163800.0
2012-11-27 15:40:00,12.44,12.45,12.44,12.44,172800.0,9.847,9.855,9.847,9.847,172800.0
2012-11-27 15:45:00,12.44,12.45,12.43,12.45,227400.0,9.847,9.855,9.8391,9.855,227400.0
2012-11-27 15:50:00,12.45,12.45,12.43,12.43,233200.0,9.855,9.855,9.8391,9.8391,233200.0
2012-11-27 15:55:00,12.44,12.44,12.43,12.44,398400.0,9.847,9.847,9.8391,9.847,398400.0
2012-11-28 09:30:00,12.33,12.38,12.3,12.35,272600.0,9.76,9.7995,9.7362,9.7758,272600.0
2012-11-28 09:35:00,12.36,12.42,12.31,12.42,299400.0,9.7837,9.8312,9.7441,9.8312,299400.0
2012-11-28 09:40:00,12.41,12.42,12.32,12.33,225800.0,9.8233,9.8312,9.7521,9.76,225800.0
2012-11-28 09:45:00,12.33,12.34,12.31,12.31,102600.0,9.76,9.7679,9.7441,9.7441,102600.0
2012-11-28 09:50:00,12.31,12.33,12.31,12.31,85000.0,9.7441,9.76,9.7441,9.7441,85000.0
2012-11-28 09:55:00,12.31,12.33,12.31,12.31,101400.0,9.7441,9.76,9.7441,9.7441,101400.0
2012-11-28 10:00:00,12.31,12.31,12.27,12.28,163000.0,9.7441,9.7441,9.7125,9.7204,163000.0
2012-11-28 10:05:00,12.27,12.28,12.26,12.26,122400.0,9.7125,9.7204,9.7046,9.7046,122400.0
2012-11-28 10:10:00,12.26,12.28,12.26,12.28,83800.0,9.7046,9.7204,9.7046,9.7204,83800.0
2012-11-28 10:15:00,12.28,12.3,12.27,12.29,144200.0,9.7204,9.7362,9.7125,9.7283,144200.0
2012-11-28 10:20:00,12.28,12.31,12.28,12.31,101400.0,9.7204,9.7441,9.7204,9.7441,101400.0
2012-11-28 10:25:00,12.31,12.31,12.3,12.3,72000.0,9.7441,9.7441,9.7362,9.7362,72000.0
2012-11-28 10:30:00,12.3,12.3,12.29,12.3,72200.0,9.7362,9.7362,9.7283,9.7362,72200.0
2012-11-28 10:35:00,12.3,12.33,12.29,12.32,91400.0,9.7362,9.76,9.7283,9.7521,91400.0
2012-11-28 10:40:00,12.32,12.35,12.32,12.33,1080000.0,9.7521,9.7758,9.7521,9.76,1080000.0
2012-11-28 10:45:00,12.33,12.35,12.31,12.35,134000.0,9.76,9.7758,9.7441,9.7758,134000.0
2012-11-28 10:50:00,12.35,12.35,12.33,12.34,103200.0,9.7758,9.7758,9.76,9.7679,103200.0
2012-11-28 10:55:00,12.34,12.34,12.31,12.33,53600.0,9.7679,9.7679,9.7441,9.76,53600.0
2012-11-28 11:00:00,12.33,12.34,12.31,12.31,157800.0,9.76,9.7679,9.7441,9.7441,157800.0
2012-11-28 11:05:00,12.31,12.33,12.31,12.33,99000.0,9.7441,9.76,9.7441,9.76,99000.0
2012-11-28 11:10:00,12.33,12.34,12.33,12.34,34200.0,9.76,9.7679,9.76,9.7679,34200.0
2012-11-28 11:15:00,12.34,12.38,12.34,12.38,101000.0,9.7679,9.7995,9.7679,9.7995,101000.0
2012-11-28 11:20:00,12.38,12.38,12.36,12.36,114200.0,9.7995,9.7995,9.7837,9.7837,114200.0
2012-11-28 11:25:00,12.37,12.38,12.36,12.38,202400.0,9.7916,9.7995,9.7837,9.7995,202400.0
2012-11-28 11:30:00,12.38,12.41,12.38,12.4,449800.0,9.7995,9.8233,9.7995,9.8154,449800.0
2012-11-28 11:35:00,12.4,12.43,12.4,12.42,153800.0,9.8154,9.8391,9.8154,9.8312,153800.0
2012-11-28 11:40:00,12.42,12.43,12.4,12.43,173000.0,9.8312,9.8391,9.8154,9.8391,173000.0
2012-11-28 11:45:00,12.43,12.43,12.42,12.42,55800.0,9.8391,9.8391,9.8312,9.8312,55800.0
2012-11-28 11:50:00,12.42,12.44,12.42,12.43,105200.0,9.8312,9.847,9.8312,9.8391,105200.0
2012-11-28 11:55:00,12.44,12.44,12.43,12.43,77600.0,9.847,9.847,9.8391,9.8391,77600.0
2012-11-28 12:00:00,12.43,12.43,12.4,12.4,132800.0,9.8391,9.8391,9.8154,9.8154,132800.0
2012-11-28 12:05:00,12.4,12.4,12.39,12.4,65400.0,9.8154,9.8154,9.8075,9.8154,65400.0
2012-11-28 12:10:00,12.4,12.44,12.38,12.43,125400.0,9.8154,9.847,9.7995,9.8391,125400.0
2012-11-28 12:15:00,12.43,12.46,12.42,12.45,118800.0,9.8391,9.8629,9.8312,9.855,118800.0
2012-11-28 12:20:00,12.45,12.46,12.44,12.46,72200.0,9.855,9.8629,9.847,9.8629,72200.0
2012-11-28 12:25:00,12.46,12.47,12.45,12.46,84000.0,9.8629,9.8708,9.855,9.8629,84000.0
2012-11-28 12:30:00,12.46,12.47,12.46,12.47,47000.0,9.8629,9.8708,9.8629,9.8708,47000.0
2012-11-28 12:35:00,12.47,12.47,12.47,12.47,83400.0,9.8708,9.8708,9.8708,9.8708,83400.0
2012-11-28 12:40:00,12.47,12.47,12.47,12.47,56200.0,9.8708,9.8708,9.8708,9.8708,56200.0
2012-11-28 12:45:00,12.47,12.49,12.47,12.49,327200.0,9.8708,9.8866,9.8708,9.8866,327200.0
2012-11-28 12:50:00,12.49,12.49,12.49,12.49,53800.0,9.8866,9.8866,9.8866,9.8866,53800.0
2012-11-28 12:55:00,12.49,12.5,12.49,12.49,203800.0,9.8866,9.8945,9.8866,9.8866,203800.0
2012-11-28 13:00:00,12.49,12.49,12.48,12.48,140200.0,9.8866,9.8866,9.8787,9.8787,140200.0
2012-11-28 13:05:00,12.48,12.49,12.47,12.47,141600.0,9.8787,9.8866,9.8708,9.8708,141600.0
2012-11-28 13:10:00,12.47,12.48,12.47,12.47,45200.0,9.8708,9.8787,9.8708,9.8708,45200.0
2012-11-28 13:15:00,12.47,12.49,12.47,12.49,95200.0,9.8708,9.8866,9.8708,9.8866,95200.0
2012-11-28 13:20:00,12.48,12.49,12.48,12.49,37000.0,9.8787,9.8866,9.8787,9.8866,37000.0
2012-11-28 13:25:00,12.49,12.49,12.49,12.49,80600.0,9.8866,9.8866,9.8866,9.8866,80600.0
2012-11-28 13:30:00,12.49,12.5,12.49,12.49,119600.0,9.8866,9.8945,9.8866,9.8866,119600.0
2012-11-28 13:35:00,12.49,12.49,12.47,12.47,248400.0,9.8866,9.8866,9.8708,9.8708,248400.0
2012-11-28 13:40:00,12.47,12.49,12.47,12.49,58600.0,9.8708,9.8866,9.8708,9.8866,58600.0
2012-11-28 13:45:00,12.49,12.49,12.47,12.48,86600.0,9.8866,9.8866,9.8708,9.8787,86600.0
2012-11-28 13:50:00,12.48,12.48,12.47,12.47,61000.0,9.8787,9.8787,9.8708,9.8708,61000.0
2012-11-28 13:55:00,12.47,12.47,12.47,12.47,49600.0,9.8708,9.8708,9.8708,9.8708,49600.0
2012-11-28 14:00:00,12.47,12.47,12.45,12.46,89400.0,9.8708,9.8708,9.855,9.8629,89400.0
2012-11-28 14:05:00,12.45,12.46,12.45,12.45,73600.0,9.855,9.8629,9.855,9.855,73600.0
2012-11-28 14:10:00,12.45,12.45,12.43,12.44,78000.0,9.855,9.855,9.8391,9.847,78000.0
2012-11-28 14:15:00,12.44,12.44,12.43,12.43,93200.0,9.847,9.847,9.8391,9.8391,93200.0
2012-11-28 14:20:00,12.43,12.44,12.43,12.44,71200.0,9.8391,9.847,9.8391,9.847,71200.0
2012-11-28 14:25:00,12.44,12.44,12.44,12.44,67800.0,9.847,9.847,9.847,9.847,67800.0
2012-11-28 14:30:00,12.44,12.46,12.44,12.45,130000.0,9.847,9.8629,9.847,9.855,130000.0
2012-11-28 14:35:00,12.45,12.47,12.45,12.47,46800.0,9.855,9.8708,9.855,9.8708,46800.0
2012-11-28 14:40:00,12.47,12.47,12.46,12.46,93200.0,9.8708,9.8708,9.8629,9.8629,93200.0
2012-11-28 14:45:00,12.47,12.47,12.46,12.47,51400.0,9.8708,9.8708,9.8629,9.8708,51400.0
2012-11-28 14:50:00,12.47,12.47,12.46,12.47,85000.0,9.8708,9.8708,9.8629,9.8708,85000.0
2012-11-28 14:55:00,12.46,12.47,12.45,12.46,231200.0,9.8629,9.8708,9.855,9.8629,231200.0
2012-11-28 15:00:00,12.47,12.47,12.44,12.44,282800.0,9.8708,9.8708,9.847,9.847,282800.0
2012-11-28 15:05:00,12.44,12.47,12.44,12.47,275200.0,9.847,9.8708,9.847,9.8708,275200.0
2012-11-28 15:10:00,12.46,12.47,12.46,12.47,139400.0,9.8629,9.8708,9.8629,9.8708,139400.0
2012-11-28 15:15:00,12.47,12.47,12.47,12.47,120800.0,9.8708,9.8708,9.8708,9.8708,120800.0
2012-11-28 15:20:00,12.47,12.47,12.46,12.46,173000.0,9.8708,9.8708,9.8629,9.8629,173000.0
2012-11-28 15:25:00,12.46,12.49,12.46,12.47,292800.0,9.8629,9.8866,9.8629,9.8708,292800.0
2012-11-28 15:30:00,12.47,12.49,12.47,12.47,351800.0,9.8708,9.8866,9.8708,9.8708,351800.0
2012-11-28 15:35:00,12.47,12.49,12.47,12.49,368000.0,9.8708,9.8866,9.8708,9.8866,368000.0
2012-11-28 15:40:00,12.49,12.5,12.49,12.49,306200.0,9.8866,9.8945,9.8866,9.8866,306200.0
2012-11-28 15:45:00,12.49,12.49,12.48,12.49,371000.0,9.8866,9.8866,9.8787,9.8866,371000.0
2012-11-28 15:50:00,12.49,12.51,12.49,12.51,717000.0,9.8866,9.9025,9.8866,9.9025,717000.0
2012-11-28 15:55:00,12.51,12.53,12.51,12.52,568200.0,9.9025,9.9183,9.9025,9.9104,568200.0
2012-11-29 09:30:00,13.03,13.06,12.93,12.99,1150400.0,10.3141,10.3378,10.2349,10.2824,1150400.0
2012-11-29 09:35:00,12.99,13.06,12.9,12.93,1130600.0,10.2824,10.3378,10.2112,10.2349,1130600.0
2012-11-29 09:40:00,12.94,12.96,12.92,12.95,446800.0,10.2428,10.2587,10.227,10.2507,446800.0
2012-11-29 09:45:00,12.95,12.97,12.9,12.91,562800.0,10.2507,10.2666,10.2112,10.2191,562800.0
2012-11-29 09:50:00,12.9,12.94,12.88,12.89,340800.0,10.2112,10.2428,10.1953,10.2032,340800.0
2012-11-29 09:55:00,12.88,12.92,12.88,12.9,234600.0,10.1953,10.227,10.1953,10.2112,234600.0
2012-11-29 10:00:00,12.9,12.94,12.9,12.93,374800.0,10.2112,10.2428,10.2112,10.2349,374800.0
2012-11-29 10:05:00,12.93,12.95,12.91,12.94,395000.0,10.2349,10.2507,10.2191,10.2428,395000.0
2012-11-29 10:10:00,12.94,12.97,12.92,12.97,511000.0,10.2428,10.2666,10.227,10.2666,511000.0
2012-11-29 10:15:00,12.97,12.99,12.94,12.97,392600.0,10.2666,10.2824,10.2428,10.2666,392600.0
2012-11-29 10:20:00,12.97,12.99,12.96,12.99,323000.0,10.2666,10.2824,10.2587,10.2824,323000.0
2012-11-29 10:25:00,12.99,12.99,12.97,12.98,305800.0,10.2824,10.2824,10.2666,10.2745,305800.0
2012-11-29 10:30:00,12.99,13.01,12.98,13.01,342400.0,10.2824,10.2982,10.2745,10.2982,342400.0
2012-11-29 10:35:00,13.01,13.02,12.99,12.99,544200.0,10.2982,10.3061,10.2824,10.2824,544200.0
2012-11-29 10:40:00,12.99,13.02,12.99,13.01,453200.0,10.2824,10.3061,10.2824,10.2982,453200.0
2012-11-29 10:45:00,13.01,13.06,13.01,13.04,498600.0,10.2982,10.3378,10.2982,10.322,498600.0
2012-11-29 10:50:00,13.05,13.05,12.97,12.97,444000.0,10.3299,10.3299,10.2666,10.2666,444000.0
2012-11-29 10:55:00,12.97,13.01,12.96,13.0,765400.0,10.2666,10.2982,10.2587,10.2903,765400.0
2012-11-29 11:00:00,13.0,13.01,12.99,12.99,219200.0,10.2903,10.2982,10.2824,10.2824,219200.0
2012-11-29 11:05:00,12.99,13.0,12.97,12.97,372800.0,10.2824,10.2903,10.2666,10.2666,372800.0
2012-11-29 11:10:00,12.98,13.0,12.97,12.99,500800.0,10.2745,10.2903,10.2666,10.2824,500800.0
2012-11-29 11:15:00,12.99,13.0,12.96,12.96,223200.0,10.2824,10.2903,10.2587,10.2587,223200.0
2012-11-29 11:20:00,12.96,12.96,12.9,12.94,808800.0,10.2587,10.2587,10.2112,10.2428,808800.0
2012-11-29 11:25:00,12.94,12.95,12.93,12.94,128000.0,10.2428,10.2507,10.2349,10.2428,128000.0
2012-11-29 11:30:00,12.94,12.97,12.94,12.95,197200.0,10.2428,10.2666,10.2428,10.2507,197200.0
2012-11-29 11:35:00,12.95,12.97,12.94,12.97,172600.0,10.2507,10.2666,10.2428,10.2666,172600.0
2012-11-29 11:40:00,12.96,12.97,12.9,12.92,209000.0,10.2587,10.2666,10.2112,10.227,209000.0
2012-11-29 11:45:00,12.92,12.95,12.92,12.95,127600.0,10.227,10.2507,10.227,10.2507,127600.0
2012-11-29 11:50:00,12.95,12.98,12.94,12.94,204200.0,10.2507,10.2745,10.2428,10.2428,204200.0
2012-11-29 11:55:00,12.94,12.95,12.94,12.95,90600.0,10.2428,10.2507,10.2428,10.2507,90600.0
2012-11-29 12:00:00,12.95,12.96,12.94,12.96,82600.0,10.2507,10.2587,10.2428,10.2587,82600.0
2012-11-29 12:05:00,12.96,12.97,12.95,12.97,103000.0,10.2587,10.2666,10.2507,10.2666,103000.0
2012-11-29 12:10:00,12.97,12.99,12.97,12.98,112600.0,10.2666,10.2824,10.2666,10.2745,112600.0
2012-11-29 12:15:00,12.98,12.99,12.97,12.97,46200.0,10.2745,10.2824,10.2666,10.2666,46200.0
2012-11-29 12:20:00,12.98,12.99,12.97,12.98,30800.0,10.2745,10.2824,10.2666,10.2745,30800.0
2012-11-29 12:25:00,12.98,12.99,12.98,12.99,81000.0,10.2745,10.2824,10.2745,10.2824,81000.0
2012-11-29 12:30:00,12.99,13.01,12.99,13.01,910800.0,10.2824,10.2982,10.2824,10.2982,910800.0
2012-11-29 12:35:00,13.01,13.01,12.99,13.01,98000.0,10.2982,10.2982,10.2824,10.2982,98000.0
2012-11-29 12:40:00,13.01,13.01,12.98,12.99,154800.0,10.2982,10.2982,10.2745,10.2824,154800.0
2012-11-29 12:45:00,12.99,13.01,12.98,13.0,434800.0,10.2824,10.2982,10.2745,10.2903,434800.0
2012-11-29 12:50:00,12.99,13.0,12.97,12.99,471400.0,10.2824,10.2903,10.2666,10.2824,471400.0
2012-11-29 12:55:00,13.0,13.01,12.99,13.0,202400.0,10.2903,10.2982,10.2824,10.2903,202400.0
2012-11-29 13:00:00,13.0,13.01,12.99,13.01,401800.0,10.2903,10.2982,10.2824,10.2982,401800.0
2012-11-29 13:05:00,13.01,13.01,12.99,13.0,775800.0,10.2982,10.2982,10.2824,10.2903,775800.0
2012-11-29 13:10:00,13.0,13.01,12.99,12.99,230400.0,10.2903,10.2982,10.2824,10.2824,230400.0
2012-11-29 13:15:00,12.99,13.04,12.99,13.03,210600.0,10.2824,10.322,10.2824,10.3141,210600.0
2012-11-29 13:20:00,13.03,13.03,13.02,13.03,85400.0,10.3141,10.3141,10.3061,10.3141,85400.0
2012-11-29 13:25:00,13.03,13.06,13.02,13.06,268800.0,10.3141,10.3378,10.3061,10.3378,268800.0
2012-11-29 13:30:00,13.06,13.08,13.05,13.08,312800.0,10.3378,10.3536,10.3299,10.3536,312800.0
2012-11-29 13:35:00,13.08,13.1,13.07,13.08,154400.0,10.3536,10.3695,10.3457,10.3536,154400.0
2012-11-29 13:40:00,13.08,13.1,13.08,13.1,220600.0,10.3536,10.3695,10.3536,10.3695,220600.0
2012-11-29 13:45:00,13.1,13.15,13.1,13.13,359800.0,10.3695,10.4091,10.3695,10.3932,359800.0
2012-11-29 13:50:00,13.13,13.13,13.11,13.13,85600.0,10.3932,10.3932,10.3774,10.3932,85600.0
2012-11-29 13:55:00,13.13,13.14,13.12,13.12,75600.0,10.3932,10.4011,10.3853,10.3853,75600.0
2012-11-29 14:00:00,13.12,13.14,13.11,13.14,125200.0,10.3853,10.4011,10.3774,10.4011,125200.0
2012-11-29 14:05:00,13.13,13.15,13.13,13.15,164600.0,10.3932,10.4091,10.3932,10.4091,164600.0
2012-11-29 14:10:00,13.15,13.17,13.15,13.16,164200.0,10.4091,10.4249,10.4091,10.417,164200.0
2012-11-29 14:15:00,13.15,13.16,13.14,13.15,143200.0,10.4091,10.417,10.4011,10.4091,143200.0
2012-11-29 14:20:00,13.14,13.15,13.13,13.15,389600.0,10.4011,10.4091,10.3932,10.4091,389600.0
2012-11-29 14:25:00,13.15,13.15,13.13,13.13,106800.0,10.4091,10.4091,10.3932,10.3932,106800.0
2012-11-29 14:30:00,13.13,13.14,13.13,13.13,65200.0,10.3932,10.4011,10.3932,10.3932,65200.0
2012-11-29 14:35:00,13.13,13.14,13.13,13.14,81400.0,10.3932,10.4011,10.3932,10.4011,81400.0
2012-11-29 14:40:00,13.14,13.14,13.13,13.13,78600.0,10.4011,10.4011,10.3932,10.3932,78600.0
2012-11-29 14:45:00,13.13,13.13,13.13,13.13,155000.0,10.3932,10.3932,10.3932,10.3932,155000.0
2012-11-29 14:50:00,13.13,13.13,13.11,13.12,180800.0,10.3932,10.3932,10.3774,10.3853,180800.0
2012-11-29 14:55:00,13.11,13.17,13.11,13.17,284400.0,10.3774,10.4249,10.3774,10.4249,284400.0
2012-11-29 15:00:00,13.17,13.19,13.16,13.18,262000.0,10.4249,10.4407,10.417,10.4328,262000.0
2012-11-29 15:05:00,13.18,13.19,13.17,13.17,277400.0,10.4328,10.4407,10.4249,10.4249,277400.0
2012-11-29 15:10:00,13.17,13.2,13.17,13.19,464800.0,10.4249,10.4486,10.4249,10.4407,464800.0
2012-11-29 15:15:00,13.19,13.2,13.18,13.2,217000.0,10.4407,10.4486,10.4328,10.4486,217000.0
2012-11-29 15:20:00,13.2,13.2,13.16,13.17,436800.0,10.4486,10.4486,10.417,10.4249,436800.0
2012-11-29 15:25:00,13.18,13.2,13.17,13.2,217000.0,10.4328,10.4486,10.4249,10.4486,217000.0
2012-11-29 15:30:00,13.19,13.2,13.16,13.17,396400.0,10.4407,10.4486,10.417,10.4249,396400.0
2012-11-29 15:35:00,13.17,13.18,13.15,13.15,600200.0,10.4249,10.4328,10.4091,10.4091,600200.0
2012-11-29 15:40:00,13.15,13.17,13.14,13.15,423800.0,10.4091,10.4249,10.4011,10.4091,423800.0
2012-11-29 15:45:00,13.15,13.15,13.13,13.13,533000.0,10.4091,10.4091,10.3932,10.3932,533000.0
2012-11-29 15:50:00,13.13,13.13,13.12,13.12,467600.0,10.3932,10.3932,10.3853,10.3853,467600.0
2012-11-29 15:55:00,13.12,13.13,13.08,13.13,1005400.0,10.3853,10.3932,10.3536,10.3932,1005400.0
2012-11-30 09:30:00,13.01,13.02,12.97,12.99,523400.0,10.2982,10.3061,10.2666,10.2824,523400.0
2012-11-30 09:35:00,12.99,13.04,12.99,13.01,270000.0,10.2824,10.322,10.2824,10.2982,270000.0
2012-11-30 09:40:00,13.01,13.01,12.95,12.95,442200.0,10.2982,10.2982,10.2507,10.2507,442200.0
2012-11-30 09:45:00,12.95,12.99,12.93,12.98,346400.0,10.2507,10.2824,10.2349,10.2745,346400.0
2012-11-30 09:50:00,12.98,13.02,12.96,13.0,500000.0,10.2745,10.3061,10.2587,10.2903,500000.0
2012-11-30 09:55:00,13.0,13.01,12.97,12.97,373000.0,10.2903,10.2982,10.2666,10.2666,373000.0
2012-11-30 10:00:00,12.98,12.99,12.97,12.97,145400.0,10.2745,10.2824,10.2666,10.2666,145400.0
2012-11-30 10:05:00,12.97,12.98,12.95,12.95,392200.0,10.2666,10.2745,10.2507,10.2507,392200.0
2012-11-30 10:10:00,12.96,12.97,12.95,12.97,210000.0,10.2587,10.2666,10.2507,10.2666,210000.0
2012-11-30 10:15:00,12.97,12.97,12.96,12.97,125000.0,10.2666,10.2666,10.2587,10.2666,125000.0
2012-11-30 10:20:00,12.96,12.98,12.96,12.97,79600.0,10.2587,10.2745,10.2587,10.2666,79600.0
2012-11-30 10:25:00,12.98,12.99,12.97,12.99,172800.0,10.2745,10.2824,10.2666,10.2824,172800.0
2012-11-30 10:30:00,12.99,12.99,12.99,12.99,229200.0,10.2824,10.2824,10.2824,10.2824,229200.0
2012-11-30 10:35:00,12.99,12.99,12.98,12.99,361000.0,10.2824,10.2824,10.2745,10.2824,361000.0
2012-11-30 10:40:00,12.98,12.99,12.98,12.99,115600.0,10.2745,10.2824,10.2745,10.2824,115600.0
2012-11-30 10:45:00,12.99,12.99,12.97,12.99,205000.0,10.2824,10.2824,10.2666,10.2824,205000.0
2012-11-30 10:50:00,12.99,12.99,12.98,12.99,99200.0,10.2824,10.2824,10.2745,10.2824,99200.0
2012-11-30 10:55:00,12.99,13.03,12.99,13.03,244200.0,10.2824,10.3141,10.2824,10.3141,244200.0
2012-11-30 11:00:00,13.03,13.03,12.99,13.0,354800.0,10.3141,10.3141,10.2824,10.2903,354800.0
2012-11-30 11:05:00,12.99,13.01,12.99,13.0,862800.0,10.2824,10.2982,10.2824,10.2903,862800.0
2012-11-30 11:10:00,12.99,13.01,12.99,13.0,96600.0,10.2824,10.2982,10.2824,10.2903,96600.0
2012-11-30 11:15:00,13.0,13.01,12.99,13.01,230400.0,10.2903,10.2982,10.2824,10.2982,230400.0
2012-11-30 11:20:00,13.01,13.04,13.0,13.04,75000.0,10.2982,10.322,10.2903,10.322,75000.0
2012-11-30 11:25:00,13.04,13.06,13.04,13.06,124200.0,10.322,10.3378,10.322,10.3378,124200.0
2012-11-30 11:30:00,13.06,13.06,13.02,13.02,73600.0,10.3378,10.3378,10.3061,10.3061,73600.0
2012-11-30 11:35:00,13.02,13.04,13.02,13.03,101600.0,10.3061,10.322,10.3061,10.3141,101600.0
2012-11-30 11:40:00,13.03,13.06,13.03,13.05,67000.0,10.3141,10.3378,10.3141,10.3299,67000.0
2012-11-30 11:45:00,13.05,13.05,13.04,13.04,101200.0,10.3299,10.3299,10.322,10.322,101200.0
2012-11-30 11:50:00,13.04,13.04,13.04,13.04,40400.0,10.322,10.322,10.322,10.322,40400.0
2012-11-30 11:55:00,13.04,13.06,13.04,13.05,238400.0,10.322,10.3378,10.322,10.3299,238400.0
2012-11-30 12:00:00,13.05,13.06,13.04,13.06,126000.0,10.3299,10.3378,10.322,10.3378,126000.0
2012-11-30 12:05:00,13.06,13.08,13.05,13.07,45000.0,10.3378,10.3536,10.3299,10.3457,45000.0
2012-11-30 12:10:00,13.08,13.08,13.06,13.06,202600.0,10.3536,10.3536,10.3378,10.3378,202600.0
2012-11-30 12:15:00,13.06,13.06,13.04,13.04,174800.0,10.3378,10.3378,10.322,10.322,174800.0
2012-11-30 12:20:00,13.04,13.06,13.04,13.06,133400.0,10.322,10.3378,10.322,10.3378,133400.0
2012-11-30 12:25:00,13.05,13.06,13.04,13.04,88600.0,10.3299,10.3378,10.322,10.322,88600.0
2012-11-30 12:30:00,13.05,13.07,13.05,13.07,183200.0,10.3299,10.3457,10.3299,10.3457,183200.0
2012-11-30 12:35:00,13.07,13.09,13.06,13.08,129400.0,10.3457,10.3616,10.3378,10.3536,129400.0
2012-11-30 12:40:00,13.08,13.08,13.08,13.08,90000.0,10.3536,10.3536,10.3536,10.3536,90000.0
2012-11-30 12:45:00,13.08,13.08,13.07,13.08,184000.0,10.3536,10.3536,10.3457,10.3536,184000.0
2012-11-30 12:50:00,13.07,13.09,13.07,13.08,98400.0,10.3457,10.3616,10.3457,10.3536,98400.0
2012-11-30 12:55:00,13.08,13.08,13.07,13.08,71400.0,10.3536,10.3536,10.3457,10.3536,71400.0
2012-11-30 13:00:00,13.08,13.1,13.08,13.1,80200.0,10.3536,10.3695,10.3536,10.3695,80200.0
2012-11-30 13:05:00,13.1,13.1,13.09,13.1,48400.0,10.3695,10.3695,10.3616,10.3695,48400.0
2012-11-30 13:10:00,13.1,13.1,13.09,13.09,134200.0,10.3695,10.3695,10.3616,10.3616,134200.0
2012-11-30 13:15:00,13.09,13.1,13.09,13.1,21600.0,10.3616,10.3695,10.3616,10.3695,21600.0
2012-11-30 13:20:00,13.1,13.12,13.09,13.11,122000.0,10.3695,10.3853,10.3616,10.3774,122000.0
2012-11-30 13:25:00,13.11,13.12,13.1,13.11,115000.0,10.3774,10.3853,10.3695,10.3774,115000.0
2012-11-30 13:30:00,13.11,13.12,13.1,13.1,59000.0,10.3774,10.3853,10.3695,10.3695,59000.0
2012-11-30 13:35:00,13.11,13.11,13.09,13.09,82000.0,10.3774,10.3774,10.3616,10.3616,82000.0
2012-11-30 13:40:00,13.09,13.09,13.08,13.09,68200.0,10.3616,10.3616,10.3536,10.3616,68200.0
2012-11-30 13:45:00,13.09,13.1,13.08,13.1,118600.0,10.3616,10.3695,10.3536,10.3695,118600.0
2012-11-30 13:50:00,13.1,13.1,13.09,13.1,44600.0,10.3695,10.3695,10.3616,10.3695,44600.0
2012-11-30 13:55:00,13.1,13.11,13.1,13.1,117800.0,10.3695,10.3774,10.3695,10.3695,117800.0
2012-11-30 14:00:00,13.1,13.11,13.1,13.1,86200.0,10.3695,10.3774,10.3695,10.3695,86200.0
2012-11-30 14:05:00,13.1,13.1,13.1,13.1,18600.0,10.3695,10.3695,10.3695,10.3695,18600.0
2012-11-30 14:10:00,13.1,13.1,13.08,13.09,170400.0,10.3695,10.3695,10.3536,10.3616,170400.0
2012-11-30 14:15:00,13.09,13.1,13.08,13.09,155400.0,10.3616,10.3695,10.3536,10.3616,155400.0
2012-11-30 14:20:00,13.09,13.1,13.09,13.1,53200.0,10.3616,10.3695,10.3616,10.3695,53200.0
2012-11-30 14:25:00,13.1,13.11,13.1,13.11,42000.0,10.3695,10.3774,10.3695,10.3774,42000.0
2012-11-30 14:30:00,13.11,13.11,13.1,13.1,103200.0,10.3774,10.3774,10.3695,10.3695,103200.0
2012-11-30 14:35:00,13.1,13.1,13.09,13.09,112800.0,10.3695,10.3695,10.3616,10.3616,112800.0
2012-11-30 14:40:00,13.09,13.1,13.09,13.1,125800.0,10.3616,10.3695,10.3616,10.3695,125800.0
2012-11-30 14:45:00,13.1,13.1,13.08,13.09,131000.0,10.3695,10.3695,10.3536,10.3616,131000.0
2012-11-30 14:50:00,13.09,13.09,13.09,13.09,40200.0,10.3616,10.3616,10.3616,10.3616,40200.0
2012-11-30 14:55:00,13.09,13.09,13.09,13.09,53000.0,10.3616,10.3616,10.3616,10.3616,53000.0
2012-11-30 15:00:00,13.09,13.09,13.06,13.09,331400.0,10.3616,10.3616,10.3378,10.3616,331400.0
2012-11-30 15:05:00,13.09,13.1,13.08,13.1,241000.0,10.3616,10.3695,10.3536,10.3695,241000.0
2012-11-30 15:10:00,13.1,13.1,13.09,13.1,126000.0,10.3695,10.3695,10.3616,10.3695,126000.0
2012-11-30 15:15:00,13.1,13.11,13.1,13.1,230800.0,10.3695,10.3774,10.3695,10.3695,230800.0
2012-11-30 15:20:00,13.1,13.11,13.1,13.11,78400.0,10.3695,10.3774,10.3695,10.3774,78400.0
2012-11-30 15:25:00,13.11,13.11,13.1,13.1,165200.0,10.3774,10.3774,10.3695,10.3695,165200.0
2012-11-30 15:30:00,13.1,13.11,13.1,13.1,187800.0,10.3695,10.3774,10.3695,10.3695,187800.0
2012-11-30 15:35:00,13.11,13.11,13.1,13.11,75000.0,10.3774,10.3774,10.3695,10.3774,75000.0
2012-11-30 15:40:00,13.11,13.11,13.1,13.11,181600.0,10.3774,10.3774,10.3695,10.3774,181600.0
2012-11-30 15:45:00,13.11,13.13,13.11,13.13,342800.0,10.3774,10.3932,10.3774,10.3932,342800.0
2012-11-30 15:50:00,13.12,13.15,13.11,13.15,507400.0,10.3853,10.4091,10.3774,10.4091,507400.0
2012-11-30 15:55:00,13.15,13.15,13.13,13.13,796400.0,10.4091,10.4091,10.3932,10.3932,796400.0
2012-12-03 09:30:00,13.17,13.2,13.15,13.2,363400.0,10.4249,10.4486,10.4091,10.4486,363400.0
2012-12-03 09:35:00,13.19,13.24,13.18,13.24,261200.0,10.4407,10.4803,10.4328,10.4803,261200.0
2012-12-03 09:40:00,13.22,13.24,13.22,13.22,97800.0,10.4645,10.4803,10.4645,10.4645,97800.0
2012-12-03 09:45:00,13.22,13.23,13.21,13.23,326400.0,10.4645,10.4724,10.4565,10.4724,326400.0
2012-12-03 09:50:00,13.23,13.24,13.22,13.24,119400.0,10.4724,10.4803,10.4645,10.4803,119400.0
2012-12-03 09:55:00,13.24,13.24,13.22,13.24,186000.0,10.4803,10.4803,10.4645,10.4803,186000.0
2012-12-03 10:00:00,13.24,13.24,13.21,13.22,261600.0,10.4803,10.4803,10.4565,10.4645,261600.0
2012-12-03 10:05:00,13.22,13.22,13.22,13.22,51800.0,10.4645,10.4645,10.4645,10.4645,51800.0
2012-12-03 10:10:00,13.22,13.24,13.22,13.23,152400.0,10.4645,10.4803,10.4645,10.4724,152400.0
2012-12-03 10:15:00,13.22,13.24,13.22,13.24,293200.0,10.4645,10.4803,10.4645,10.4803,293200.0
2012-12-03 10:20:00,13.24,13.24,13.23,13.24,117600.0,10.4803,10.4803,10.4724,10.4803,117600.0
2012-12-03 10:25:00,13.24,13.31,13.24,13.29,793600.0,10.4803,10.5357,10.4803,10.5199,793600.0
2012-12-03 10:30:00,13.3,13.31,13.29,13.3,248200.0,10.5278,10.5357,10.5199,10.5278,248200.0
2012-12-03 10:35:00,13.3,13.3,13.28,13.28,97000.0,10.5278,10.5278,10.512,10.512,97000.0
2012-12-03 10:40:00,13.28,13.29,13.25,13.25,108400.0,10.512,10.5199,10.4882,10.4882,108400.0
2012-12-03 10:45:00,13.26,13.29,13.24,13.28,407200.0,10.4961,10.5199,10.4803,10.512,407200.0
2012-12-03 10:50:00,13.29,13.29,13.23,13.24,306000.0,10.5199,10.5199,10.4724,10.4803,306000.0
2012-12-03 10:55:00,13.24,13.26,13.24,13.25,155400.0,10.4803,10.4961,10.4803,10.4882,155400.0
2012-12-03 11:00:00,13.25,13.26,13.24,13.24,88800.0,10.4882,10.4961,10.4803,10.4803,88800.0
2012-12-03 11:05:00,13.25,13.25,13.24,13.25,240200.0,10.4882,10.4882,10.4803,10.4882,240200.0
2012-12-03 11:10:00,13.25,13.26,13.24,13.25,169600.0,10.4882,10.4961,10.4803,10.4882,169600.0
2012-12-03 11:15:00,13.25,13.25,13.24,13.25,33200.0,10.4882,10.4882,10.4803,10.4882,33200.0
2012-12-03 11:20:00,13.25,13.26,13.24,13.25,103000.0,10.4882,10.4961,10.4803,10.4882,103000.0
2012-12-03 11:25:00,13.25,13.27,13.25,13.27,92600.0,10.4882,10.504,10.4882,10.504,92600.0
2012-12-03 11:30:00,13.27,13.28,13.24,13.27,172200.0,10.504,10.512,10.4803,10.504,172200.0
2012-12-03 11:35:00,13.28,13.28,13.26,13.27,78800.0,10.512,10.512,10.4961,10.504,78800.0
2012-12-03 11:40:00,13.27,13.27,13.26,13.26,33400.0,10.504,10.504,10.4961,10.4961,33400.0
2012-12-03 11:45:00,13.26,13.27,13.25,13.27,210800.0,10.4961,10.504,10.4882,10.504,210800.0
2012-12-03 11:50:00,13.27,13.31,13.26,13.31,157400.0,10.504,10.5357,10.4961,10.5357,157400.0
2012-12-03 11:55:00,13.31,13.32,13.3,13.32,175800.0,10.5357,10.5436,10.5278,10.5436,175800.0
2012-12-03 12:00:00,13.31,13.33,13.29,13.29,101600.0,10.5357,10.5515,10.5199,10.5199,101600.0
2012-12-03 12:05:00,13.29,13.31,13.29,13.29,114800.0,10.5199,10.5357,10.5199,10.5199,114800.0
2012-12-03 12:10:00,13.29,13.31,13.29,13.31,140600.0,10.5199,10.5357,10.5199,10.5357,140600.0
2012-12-03 12:15:00,13.31,13.31,13.3,13.31,150200.0,10.5357,10.5357,10.5278,10.5357,150200.0
2012-12-03 12:20:00,13.31,13.31,13.3,13.31,88400.0,10.5357,10.5357,10.5278,10.5357,88400.0
2012-12-03 12:25:00,13.31,13.32,13.31,13.32,116400.0,10.5357,10.5436,10.5357,10.5436,116400.0
2012-12-03 12:30:00,13.31,13.32,13.3,13.3,109800.0,10.5357,10.5436,10.5278,10.5278,109800.0
2012-12-03 12:35:00,13.3,13.3,13.28,13.28,67000.0,10.5278,10.5278,10.512,10.512,67000.0
2012-12-03 12:40:00,13.28,13.3,13.28,13.3,94200.0,10.512,10.5278,10.512,10.5278,94200.0
2012-12-03 12:45:00,13.3,13.31,13.29,13.31,77400.0,10.5278,10.5357,10.5199,10.5357,77400.0
2012-12-03 12:50:00,13.3,13.31,13.3,13.3,147600.0,10.5278,10.5357,10.5278,10.5278,147600.0
2012-12-03 12:55:00,13.3,13.31,13.3,13.3,99400.0,10.5278,10.5357,10.5278,10.5278,99400.0
2012-12-03 13:00:00,13.3,13.3,13.29,13.3,63000.0,10.5278,10.5278,10.5199,10.5278,63000.0
2012-12-03 13:05:00,13.3,13.31,13.3,13.31,73400.0,10.5278,10.5357,10.5278,10.5357,73400.0
2012-12-03 13:10:00,13.3,13.32,13.3,13.32,69600.0,10.5278,10.5436,10.5278,10.5436,69600.0
2012-12-03 13:15:00,13.32,13.32,13.31,13.32,99200.0,10.5436,10.5436,10.5357,10.5436,99200.0
2012-12-03 13:20:00,13.32,13.33,13.32,13.33,95000.0,10.5436,10.5515,10.5436,10.5515,95000.0
2012-12-03 13:25:00,13.33,13.34,13.33,13.34,87400.0,10.5515,10.5594,10.5515,10.5594,87400.0
2012-12-03 13:30:00,13.34,13.34,13.33,13.34,182800.0,10.5594,10.5594,10.5515,10.5594,182800.0
2012-12-03 13:35:00,13.34,13.34,13.33,13.34,177200.0,10.5594,10.5594,10.5515,10.5594,177200.0
2012-12-03 13:40:00,13.34,13.34,13.34,13.34,59000.0,10.5594,10.5594,10.5594,10.5594,59000.0
2012-12-03 13:45:00,13.34,13.35,13.34,13.35,119200.0,10.5594,10.5674,10.5594,10.5674,119200.0
2012-12-03 13:50:00,13.35,13.35,13.35,13.35,61400.0,10.5674,10.5674,10.5674,10.5674,61400.0
2012-12-03 13:55:00,13.35,13.36,13.34,13.35,199200.0,10.5674,10.5753,10.5594,10.5674,199200.0
2012-12-03 14:00:00,13.35,13.35,13.32,13.32,126600.0,10.5674,10.5674,10.5436,10.5436,126600.0
2012-12-03 14:05:00,13.32,13.34,13.32,13.34,153800.0,10.5436,10.5594,10.5436,10.5594,153800.0
2012-12-03 14:10:00,13.34,13.34,13.33,13.34,43400.0,10.5594,10.5594,10.5515,10.5594,43400.0
2012-12-03 14:15:00,13.34,13.35,13.34,13.34,215200.0,10.5594,10.5674,10.5594,10.5594,215200.0
2012-12-03 14:20:00,13.34,13.34,13.33,13.34,45800.0,10.5594,10.5594,10.5515,10.5594,45800.0
2012-12-03 14:25:00,13.34,13.34,13.33,13.34,70800.0,10.5594,10.5594,10.5515,10.5594,70800.0
2012-12-03 14:30:00,13.34,13.34,13.33,13.34,128400.0,10.5594,10.5594,10.5515,10.5594,128400.0
2012-12-03 14:35:00,13.34,13.34,13.32,13.33,207400.0,10.5594,10.5594,10.5436,10.5515,207400.0
2012-12-03 14:40:00,13.32,13.33,13.32,13.33,70800.0,10.5436,10.5515,10.5436,10.5515,70800.0
2012-12-03 14:45:00,13.33,13.34,13.32,13.32,197800.0,10.5515,10.5594,10.5436,10.5436,197800.0
2012-12-03 14:50:00,13.33,13.35,13.32,13.35,130400.0,10.5515,10.5674,10.5436,10.5674,130400.0
2012-12-03 14:55:00,13.35,13.36,13.35,13.36,90600.0,10.5674,10.5753,10.5674,10.5753,90600.0
2012-12-03 15:00:00,13.36,13.38,13.35,13.37,616800.0,10.5753,10.5911,10.5674,10.5832,616800.0
2012-12-03 15:05:00,13.36,13.37,13.35,13.35,223600.0,10.5753,10.5832,10.5674,10.5674,223600.0
2012-12-03 15:10:00,13.36,13.36,13.35,13.36,140800.0,10.5753,10.5753,10.5674,10.5753,140800.0
2012-12-03 15:15:00,13.36,13.37,13.35,13.36,279000.0,10.5753,10.5832,10.5674,10.5753,279000.0
2012-12-03 15:20:00,13.35,13.37,13.35,13.36,157200.0,10.5674,10.5832,10.5674,10.5753,157200.0
2012-12-03 15:25:00,13.36,13.37,13.36,13.37,205600.0,10.5753,10.5832,10.5753,10.5832,205600.0
2012-12-03 15:30:00,13.37,13.38,13.36,13.38,394600.0,10.5832,10.5911,10.5753,10.5911,394600.0
2012-12-03 15:35:00,13.38,13.4,13.38,13.4,291400.0,10.5911,10.6069,10.5911,10.6069,291400.0
2012-12-03 15:40:00,13.4,13.42,13.4,13.42,273000.0,10.6069,10.6228,10.6069,10.6228,273000.0
2012-12-03 15:45:00,13.41,13.45,13.41,13.43,765000.0,10.6149,10.6465,10.6149,10.6307,765000.0
2012-12-03 15:50:00,13.43,13.43,13.4,13.41,514400.0,10.6307,10.6307,10.6069,10.6149,514400.0
2012-12-03 15:55:00,13.41,13.41,13.38,13.4,663200.0,10.6149,10.6149,10.5911,10.6069,663200.0
2012-12-04 09:30:00,13.36,13.38,13.29,13.3,255800.0,10.5753,10.5911,10.5199,10.5278,255800.0
2012-12-04 09:35:00,13.29,13.33,13.28,13.32,127200.0,10.5199,10.5515,10.512,10.5436,127200.0
2012-12-04 09:40:00,13.32,13.34,13.31,13.31,101000.0,10.5436,10.5594,10.5357,10.5357,101000.0
2012-12-04 09:45:00,13.31,13.34,13.3,13.31,231800.0,10.5357,10.5594,10.5278,10.5357,231800.0
2012-12-04 09:50:00,13.32,13.33,13.3,13.31,237200.0,10.5436,10.5515,10.5278,10.5357,237200.0
2012-12-04 09:55:00,13.31,13.32,13.3,13.3,148000.0,10.5357,10.5436,10.5278,10.5278,148000.0
2012-12-04 10:00:00,13.31,13.32,13.28,13.3,270000.0,10.5357,10.5436,10.512,10.5278,270000.0
2012-12-04 10:05:00,13.3,13.33,13.29,13.33,352400.0,10.5278,10.5515,10.5199,10.5515,352400.0
2012-12-04 10:10:00,13.33,13.36,13.32,13.36,250000.0,10.5515,10.5753,10.5436,10.5753,250000.0
2012-12-04 10:15:00,13.36,13.37,13.34,13.34,183800.0,10.5753,10.5832,10.5594,10.5594,183800.0
2012-12-04 10:20:00,13.34,13.35,13.32,13.32,136000.0,10.5594,10.5674,10.5436,10.5436,136000.0
2012-12-04 10:25:00,13.33,13.34,13.31,13.32,168000.0,10.5515,10.5594,10.5357,10.5436,168000.0
2012-12-04 10:30:00,13.32,13.33,13.31,13.32,109400.0,10.5436,10.5515,10.5357,10.5436,109400.0
2012-12-04 10:35:00,13.32,13.33,13.31,13.33,141400.0,10.5436,10.5515,10.5357,10.5515,141400.0
2012-12-04 10:40:00,13.33,13.33,13.31,13.31,66000.0,10.5515,10.5515,10.5357,10.5357,66000.0
2012-12-04 10:45:00,13.31,13.34,13.31,13.34,105200.0,10.5357,10.5594,10.5357,10.5594,105200.0
2012-12-04 10:50:00,13.34,13.34,13.32,13.32,72200.0,10.5594,10.5594,10.5436,10.5436,72200.0
2012-12-04 10:55:00,13.33,13.33,13.31,13.33,112800.0,10.5515,10.5515,10.5357,10.5515,112800.0
2012-12-04 11:00:00,13.33,13.33,13.31,13.33,207200.0,10.5515,10.5515,10.5357,10.5515,207200.0
2012-12-04 11:05:00,13.32,13.34,13.31,13.33,205800.0,10.5436,10.5594,10.5357,10.5515,205800.0
2012-12-04 11:10:00,13.33,13.33,13.31,13.33,116200.0,10.5515,10.5515,10.5357,10.5515,116200.0
2012-12-04 11:15:00,13.33,13.34,13.33,13.33,56800.0,10.5515,10.5594,10.5515,10.5515,56800.0
2012-12-04 11:20:00,13.33,13.33,13.31,13.31,61600.0,10.5515,10.5515,10.5357,10.5357,61600.0
2012-12-04 11:25:00,13.31,13.32,13.31,13.31,79000.0,10.5357,10.5436,10.5357,10.5357,79000.0
2012-12-04 11:30:00,13.31,13.33,13.31,13.33,69600.0,10.5357,10.5515,10.5357,10.5515,69600.0
2012-12-04 11:35:00,13.32,13.33,13.32,13.33,19400.0,10.5436,10.5515,10.5436,10.5515,19400.0
2012-12-04 11:40:00,13.32,13.36,13.32,13.36,117600.0,10.5436,10.5753,10.5436,10.5753,117600.0
2012-12-04 11:45:00,13.36,13.36,13.35,13.35,58600.0,10.5753,10.5753,10.5674,10.5674,58600.0
2012-12-04 11:50:00,13.35,13.36,13.34,13.35,78400.0,10.5674,10.5753,10.5594,10.5674,78400.0
2012-12-04 11:55:00,13.35,13.36,13.34,13.36,94400.0,10.5674,10.5753,10.5594,10.5753,94400.0
2012-12-04 12:00:00,13.36,13.36,13.34,13.35,145600.0,10.5753,10.5753,10.5594,10.5674,145600.0
2012-12-04 12:05:00,13.35,13.35,13.33,13.34,84600.0,10.5674,10.5674,10.5515,10.5594,84600.0
2012-12-04 12:10:00,13.33,13.34,13.32,13.32,88200.0,10.5515,10.5594,10.5436,10.5436,88200.0
2012-12-04 12:15:00,13.32,13.34,13.32,13.33,80400.0,10.5436,10.5594,10.5436,10.5515,80400.0
2012-12-04 12:20:00,13.33,13.34,13.32,13.34,134000.0,10.5515,10.5594,10.5436,10.5594,134000.0
2012-12-04 12:25:00,13.34,13.36,13.33,13.35,236400.0,10.5594,10.5753,10.5515,10.5674,236400.0
2012-12-04 12:30:00,13.35,13.38,13.35,13.37,158600.0,10.5674,10.5911,10.5674,10.5832,158600.0
2012-12-04 12:35:00,13.37,13.38,13.36,13.36,144200.0,10.5832,10.5911,10.5753,10.5753,144200.0
2012-12-04 12:40:00,13.36,13.37,13.36,13.36,35400.0,10.5753,10.5832,10.5753,10.5753,35400.0
2012-12-04 12:45:00,13.36,13.38,13.36,13.38,129800.0,10.5753,10.5911,10.5753,10.5911,129800.0
2012-12-04 12:50:00,13.38,13.38,13.36,13.36,81200.0,10.5911,10.5911,10.5753,10.5753,81200.0
2012-12-04 12:55:00,13.36,13.37,13.36,13.37,66400.0,10.5753,10.5832,10.5753,10.5832,66400.0
2012-12-04 13:00:00,13.36,13.37,13.36,13.36,122800.0,10.5753,10.5832,10.5753,10.5753,122800.0
2012-12-04 13:05:00,13.36,13.38,13.36,13.37,85000.0,10.5753,10.5911,10.5753,10.5832,85000.0
2012-12-04 13:10:00,13.38,13.38,13.37,13.38,74800.0,10.5911,10.5911,10.5832,10.5911,74800.0
2012-12-04 13:15:00,13.38,13.39,13.38,13.39,91800.0,10.5911,10.599,10.5911,10.599,91800.0
2012-12-04 13:20:00,13.38,13.4,13.38,13.39,111000.0,10.5911,10.6069,10.5911,10.599,111000.0
2012-12-04 13:25:00,13.4,13.41,13.39,13.4,104200.0,10.6069,10.6149,10.599,10.6069,104200.0
2012-12-04 13:30:00,13.4,13.4,13.38,13.39,92200.0,10.6069,10.6069,10.5911,10.599,92200.0
2012-12-04 13:35:00,13.38,13.4,13.38,13.4,63800.0,10.5911,10.6069,10.5911,10.6069,63800.0
2012-12-04 13:40:00,13.4,13.4,13.38,13.38,166800.0,10.6069,10.6069,10.5911,10.5911,166800.0
2012-12-04 13:45:00,13.38,13.39,13.38,13.38,45200.0,10.5911,10.599,10.5911,10.5911,45200.0
2012-12-04 13:50:00,13.38,13.41,13.38,13.41,100200.0,10.5911,10.6149,10.5911,10.6149,100200.0
2012-12-04 13:55:00,13.4,13.42,13.4,13.4,105000.0,10.6069,10.6228,10.6069,10.6069,105000.0
2012-12-04 14:00:00,13.4,13.42,13.39,13.4,121800.0,10.6069,10.6228,10.599,10.6069,121800.0
2012-12-04 14:05:00,13.4,13.4,13.39,13.4,94200.0,10.6069,10.6069,10.599,10.6069,94200.0
2012-12-04 14:10:00,13.4,13.4,13.39,13.39,194600.0,10.6069,10.6069,10.599,10.599,194600.0
2012-12-04 14:15:00,13.4,13.4,13.38,13.38,42000.0,10.6069,10.6069,10.5911,10.5911,42000.0
2012-12-04 14:20:00,13.38,13.38,13.37,13.37,83600.0,10.5911,10.5911,10.5832,10.5832,83600.0
2012-12-04 14:25:00,13.37,13.38,13.36,13.37,129400.0,10.5832,10.5911,10.5753,10.5832,129400.0
2012-12-04 14:30:00,13.37,13.38,13.36,13.38,94000.0,10.5832,10.5911,10.5753,10.5911,94000.0
2012-12-04 14:35:00,13.38,13.38,13.38,13.38,92800.0,10.5911,10.5911,10.5911,10.5911,92800.0
2012-12-04 14:40:00,13.38,13.4,13.38,13.39,116200.0,10.5911,10.6069,10.5911,10.599,116200.0
2012-12-04 14:45:00,13.4,13.4,13.39,13.4,113200.0,10.6069,10.6069,10.599,10.6069,113200.0
2012-12-04 14:50:00,13.4,13.42,13.4,13.41,127000.0,10.6069,10.6228,10.6069,10.6149,127000.0
2012-12-04 14:55:00,13.41,13.42,13.4,13.41,116200.0,10.6149,10.6228,10.6069,10.6149,116200.0
2012-12-04 15:00:00,13.41,13.41,13.4,13.4,59000.0,10.6149,10.6149,10.6069,10.6069,59000.0
2012-12-04 15:05:00,13.41,13.42,13.4,13.41,188600.0,10.6149,10.6228,10.6069,10.6149,188600.0
2012-12-04 15:10:00,13.42,13.42,13.4,13.4,147000.0,10.6228,10.6228,10.6069,10.6069,147000.0
2012-12-04 15:15:00,13.4,13.4,13.38,13.38,197000.0,10.6069,10.6069,10.5911,10.5911,197000.0
2012-12-04 15:20:00,13.38,13.39,13.38,13.38,141000.0,10.5911,10.599,10.5911,10.5911,141000.0
2012-12-04 15:25:00,13.38,13.38,13.38,13.38,150200.0,10.5911,10.5911,10.5911,10.5911,150200.0
2012-12-04 15:30:00,13.38,13.4,13.38,13.4,146600.0,10.5911,10.6069,10.5911,10.6069,146600.0
2012-12-04 15:35:00,13.4,13.41,13.39,13.41,346000.0,10.6069,10.6149,10.599,10.6149,346000.0
2012-12-04 15:40:00,13.41,13.42,13.4,13.42,241200.0,10.6149,10.6228,10.6069,10.6228,241200.0
2012-12-04 15:45:00,13.42,13.43,13.41,13.42,382800.0,10.6228,10.6307,10.6149,10.6228,382800.0
2012-12-04 15:50:00,13.42,13.43,13.4,13.42,431800.0,10.6228,10.6307,10.6069,10.6228,431800.0
2012-12-04 15:55:00,13.42,13.44,13.42,13.43,1117400.0,10.6228,10.6386,10.6228,10.6307,1117400.0
2012-12-05 09:30:00,13.4,13.42,13.36,13.39,229600.0,10.6069,10.6228,10.5753,10.599,229600.0
2012-12-05 09:35:00,13.4,13.41,13.38,13.38,150400.0,10.6069,10.6149,10.5911,10.5911,150400.0
2012-12-05 09:40:00,13.38,13.38,13.33,13.33,165600.0,10.5911,10.5911,10.5515,10.5515,165600.0
2012-12-05 09:45:00,13.33,13.34,13.3,13.31,238200.0,10.5515,10.5594,10.5278,10.5357,238200.0
2012-12-05 09:50:00,13.31,13.35,13.31,13.34,132200.0,10.5357,10.5674,10.5357,10.5594,132200.0
2012-12-05 09:55:00,13.33,13.34,13.3,13.31,125600.0,10.5515,10.5594,10.5278,10.5357,125600.0
2012-12-05 10:00:00,13.31,13.33,13.3,13.3,96600.0,10.5357,10.5515,10.5278,10.5278,96600.0
2012-12-05 10:05:00,13.3,13.31,13.29,13.3,58200.0,10.5278,10.5357,10.5199,10.5278,58200.0
2012-12-05 10:10:00,13.3,13.31,13.3,13.31,102600.0,10.5278,10.5357,10.5278,10.5357,102600.0
2012-12-05 10:15:00,13.31,13.31,13.3,13.31,67800.0,10.5357,10.5357,10.5278,10.5357,67800.0
2012-12-05 10:20:00,13.3,13.31,13.3,13.31,150600.0,10.5278,10.5357,10.5278,10.5357,150600.0
2012-12-05 10:25:00,13.3,13.31,13.3,13.3,72400.0,10.5278,10.5357,10.5278,10.5278,72400.0
2012-12-05 10:30:00,13.3,13.32,13.29,13.31,161000.0,10.5278,10.5436,10.5199,10.5357,161000.0
2012-12-05 10:35:00,13.3,13.3,13.28,13.29,173800.0,10.5278,10.5278,10.512,10.5199,173800.0
2012-12-05 10:40:00,13.29,13.32,13.29,13.31,163400.0,10.5199,10.5436,10.5199,10.5357,163400.0
2012-12-05 10:45:00,13.3,13.31,13.3,13.3,117400.0,10.5278,10.5357,10.5278,10.5278,117400.0
2012-12-05 10:50:00,13.3,13.31,13.29,13.29,52000.0,10.5278,10.5357,10.5199,10.5199,52000.0
2012-12-05 10:55:00,13.29,13.31,13.28,13.31,68400.0,10.5199,10.5357,10.512,10.5357,68400.0
2012-12-05 11:00:00,13.31,13.34,13.3,13.33,146600.0,10.5357,10.5594,10.5278,10.5515,146600.0
2012-12-05 11:05:00,13.33,13.35,13.33,13.33,101000.0,10.5515,10.5674,10.5515,10.5515,101000.0
2012-12-05 11:10:00,13.34,13.36,13.33,13.35,96000.0,10.5594,10.5753,10.5515,10.5674,96000.0
2012-12-05 11:15:00,13.35,13.36,13.34,13.36,57200.0,10.5674,10.5753,10.5594,10.5753,57200.0
2012-12-05 11:20:00,13.36,13.36,13.34,13.34,81600.0,10.5753,10.5753,10.5594,10.5594,81600.0
2012-12-05 11:25:00,13.35,13.36,13.33,13.33,161000.0,10.5674,10.5753,10.5515,10.5515,161000.0
2012-12-05 11:30:00,13.34,13.37,13.34,13.35,140400.0,10.5594,10.5832,10.5594,10.5674,140400.0
2012-12-05 11:35:00,13.35,13.36,13.35,13.35,66400.0,10.5674,10.5753,10.5674,10.5674,66400.0
2012-12-05 11:40:00,13.36,13.36,13.35,13.35,112000.0,10.5753,10.5753,10.5674,10.5674,112000.0
2012-12-05 11:45:00,13.35,13.36,13.34,13.34,75200.0,10.5674,10.5753,10.5594,10.5594,75200.0
2012-12-05 11:50:00,13.34,13.35,13.34,13.35,54400.0,10.5594,10.5674,10.5594,10.5674,54400.0
2012-12-05 11:55:00,13.35,13.38,13.35,13.37,118600.0,10.5674,10.5911,10.5674,10.5832,118600.0
2012-12-05 12:00:00,13.37,13.39,13.37,13.38,83200.0,10.5832,10.599,10.5832,10.5911,83200.0
2012-12-05 12:05:00,13.38,13.4,13.37,13.37,74000.0,10.5911,10.6069,10.5832,10.5832,74000.0
2012-12-05 12:10:00,13.37,13.38,13.36,13.36,57200.0,10.5832,10.5911,10.5753,10.5753,57200.0
2012-12-05 12:15:00,13.36,13.38,13.36,13.38,52000.0,10.5753,10.5911,10.5753,10.5911,52000.0
2012-12-05 12:20:00,13.38,13.39,13.37,13.38,81000.0,10.5911,10.599,10.5832,10.5911,81000.0
2012-12-05 12:25:00,13.38,13.38,13.36,13.37,98000.0,10.5911,10.5911,10.5753,10.5832,98000.0
2012-12-05 12:30:00,13.37,13.4,13.37,13.38,131600.0,10.5832,10.6069,10.5832,10.5911,131600.0
2012-12-05 12:35:00,13.39,13.4,13.38,13.4,69400.0,10.599,10.6069,10.5911,10.6069,69400.0
2012-12-05 12:40:00,13.4,13.4,13.4,13.4,59800.0,10.6069,10.6069,10.6069,10.6069,59800.0
2012-12-05 12:45:00,13.4,13.4,13.38,13.38,127000.0,10.6069,10.6069,10.5911,10.5911,127000.0
2012-12-05 12:50:00,13.38,13.4,13.38,13.38,45000.0,10.5911,10.6069,10.5911,10.5911,45000.0
2012-12-05 12:55:00,13.38,13.39,13.38,13.38,42000.0,10.5911,10.599,10.5911,10.5911,42000.0
2012-12-05 13:00:00,13.38,13.38,13.38,13.38,58600.0,10.5911,10.5911,10.5911,10.5911,58600.0
2012-12-05 13:05:00,13.38,13.4,13.38,13.4,69200.0,10.5911,10.6069,10.5911,10.6069,69200.0
2012-12-05 13:10:00,13.4,13.4,13.38,13.38,42800.0,10.6069,10.6069,10.5911,10.5911,42800.0
2012-12-05 13:15:00,13.38,13.38,13.36,13.36,85600.0,10.5911,10.5911,10.5753,10.5753,85600.0
2012-12-05 13:20:00,13.36,13.37,13.36,13.36,86800.0,10.5753,10.5832,10.5753,10.5753,86800.0
2012-12-05 13:25:00,13.36,13.38,13.36,13.38,90800.0,10.5753,10.5911,10.5753,10.5911,90800.0
2012-12-05 13:30:00,13.38,13.39,13.38,13.39,17800.0,10.5911,10.599,10.5911,10.599,17800.0
2012-12-05 13:35:00,13.39,13.4,13.38,13.38,86200.0,10.599,10.6069,10.5911,10.5911,86200.0
2012-12-05 13:40:00,13.38,13.4,13.38,13.38,83800.0,10.5911,10.6069,10.5911,10.5911,83800.0
2012-12-05 13:45:00,13.38,13.39,13.38,13.38,66200.0,10.5911,10.599,10.5911,10.5911,66200.0
2012-12-05 13:50:00,13.38,13.39,13.38,13.38,42400.0,10.5911,10.599,10.5911,10.5911,42400.0
2012-12-05 13:55:00,13.38,13.39,13.37,13.38,48200.0,10.5911,10.599,10.5832,10.5911,48200.0
2012-12-05 14:00:00,13.38,13.4,13.37,13.39,67200.0,10.5911,10.6069,10.5832,10.599,67200.0
2012-12-05 14:05:00,13.38,13.39,13.38,13.38,79400.0,10.5911,10.599,10.5911,10.5911,79400.0
2012-12-05 14:10:00,13.38,13.38,13.37,13.37,42600.0,10.5911,10.5911,10.5832,10.5832,42600.0
2012-12-05 14:15:00,13.37,13.38,13.37,13.37,106000.0,10.5832,10.5911,10.5832,10.5832,106000.0
2012-12-05 14:20:00,13.38,13.38,13.36,13.37,85200.0,10.5911,10.5911,10.5753,10.5832,85200.0
2012-12-05 14:25:00,13.37,13.38,13.37,13.37,60000.0,10.5832,10.5911,10.5832,10.5832,60000.0
2012-12-05 14:30:00,13.37,13.38,13.37,13.37,52800.0,10.5832,10.5911,10.5832,10.5832,52800.0
2012-12-05 14:35:00,13.37,13.38,13.37,13.38,68200.0,10.5832,10.5911,10.5832,10.5911,68200.0
2012-12-05 14:40:00,13.38,13.38,13.37,13.37,71000.0,10.5911,10.5911,10.5832,10.5832,71000.0
2012-12-05 14:45:00,13.37,13.38,13.37,13.37,104200.0,10.5832,10.5911,10.5832,10.5832,104200.0
2012-12-05 14:50:00,13.37,13.38,13.37,13.37,75200.0,10.5832,10.5911,10.5832,10.5832,75200.0
2012-12-05 14:55:00,13.38,13.38,13.35,13.35,124800.0,10.5911,10.5911,10.5674,10.5674,124800.0
2012-12-05 15:00:00,13.36,13.38,13.35,13.38,125800.0,10.5753,10.5911,10.5674,10.5911,125800.0
2012-12-05 15:05:00,13.38,13.38,13.35,13.37,229800.0,10.5911,10.5911,10.5674,10.5832,229800.0
2012-12-05 15:10:00,13.38,13.39,13.37,13.38,98200.0,10.5911,10.599,10.5832,10.5911,98200.0
2012-12-05 15:15:00,13.38,13.39,13.37,13.37,72600.0,10.5911,10.599,10.5832,10.5832,72600.0
2012-12-05 15:20:00,13.37,13.38,13.37,13.38,85200.0,10.5832,10.5911,10.5832,10.5911,85200.0
2012-12-05 15:25:00,13.38,13.4,13.38,13.4,174600.0,10.5911,10.6069,10.5911,10.6069,174600.0
2012-12-05 15:30:00,13.39,13.4,13.38,13.39,71000.0,10.599,10.6069,10.5911,10.599,71000.0
2012-12-05 15:35:00,13.39,13.4,13.38,13.4,109400.0,10.599,10.6069,10.5911,10.6069,109400.0
2012-12-05 15:40:00,13.4,13.4,13.37,13.37,186000.0,10.6069,10.6069,10.5832,10.5832,186000.0
2012-12-05 15:45:00,13.37,13.37,13.35,13.36,299800.0,10.5832,10.5832,10.5674,10.5753,299800.0
2012-12-05 15:50:00,13.36,13.36,13.36,13.36,240200.0,10.5753,10.5753,10.5753,10.5753,240200.0
2012-12-05 15:55:00,13.36,13.36,13.35,13.35,549200.0,10.5753,10.5753,10.5674,10.5674,549200.0
2012-12-06 09:30:00,13.4,13.43,13.36,13.4,247400.0,10.6069,10.6307,10.5753,10.6069,247400.0
2012-12-06 09:35:00,13.4,13.47,13.4,13.47,386800.0,10.6069,10.6624,10.6069,10.6624,386800.0
2012-12-06 09:40:00,13.47,13.47,13.45,13.46,103200.0,10.6624,10.6624,10.6465,10.6544,103200.0
2012-12-06 09:45:00,13.46,13.46,13.42,13.43,331200.0,10.6544,10.6544,10.6228,10.6307,331200.0
2012-12-06 09:50:00,13.43,13.46,13.42,13.46,384600.0,10.6307,10.6544,10.6228,10.6544,384600.0
2012-12-06 09:55:00,13.46,13.46,13.45,13.46,123000.0,10.6544,10.6544,10.6465,10.6544,123000.0
2012-12-06 10:00:00,13.46,13.49,13.46,13.49,357800.0,10.6544,10.6782,10.6544,10.6782,357800.0
2012-12-06 10:05:00,13.49,13.49,13.49,13.49,150400.0,10.6782,10.6782,10.6782,10.6782,150400.0
2012-12-06 10:10:00,13.49,13.56,13.46,13.52,1006000.0,10.6782,10.7336,10.6544,10.7019,1006000.0
2012-12-06 10:15:00,13.53,13.53,13.49,13.5,182000.0,10.7098,10.7098,10.6782,10.6861,182000.0
2012-12-06 10:20:00,13.5,13.54,13.49,13.54,214800.0,10.6861,10.7178,10.6782,10.7178,214800.0
2012-12-06 10:25:00,13.54,13.55,13.52,13.52,209200.0,10.7178,10.7257,10.7019,10.7019,209200.0
2012-12-06 10:30:00,13.52,13.54,13.51,13.52,133000.0,10.7019,10.7178,10.694,10.7019,133000.0
2012-12-06 10:35:00,13.52,13.53,13.51,13.53,201200.0,10.7019,10.7098,10.694,10.7098,201200.0
2012-12-06 10:40:00,13.53,13.53,13.5,13.51,99200.0,10.7098,10.7098,10.6861,10.694,99200.0
2012-12-06 10:45:00,13.51,13.52,13.5,13.52,71200.0,10.694,10.7019,10.6861,10.7019,71200.0
2012-12-06 10:50:00,13.52,13.52,13.51,13.52,227200.0,10.7019,10.7019,10.694,10.7019,227200.0
2012-12-06 10:55:00,13.52,13.53,13.5,13.52,370800.0,10.7019,10.7098,10.6861,10.7019,370800.0
2012-12-06 11:00:00,13.52,13.52,13.51,13.51,170800.0,10.7019,10.7019,10.694,10.694,170800.0
2012-12-06 11:05:00,13.51,13.51,13.5,13.51,139200.0,10.694,10.694,10.6861,10.694,139200.0
2012-12-06 11:10:00,13.51,13.51,13.51,13.51,33600.0,10.694,10.694,10.694,10.694,33600.0
2012-12-06 11:15:00,13.51,13.51,13.51,13.51,71800.0,10.694,10.694,10.694,10.694,71800.0
2012-12-06 11:20:00,13.51,13.53,13.51,13.52,131200.0,10.694,10.7098,10.694,10.7019,131200.0
2012-12-06 11:25:00,13.53,13.54,13.52,13.53,164400.0,10.7098,10.7178,10.7019,10.7098,164400.0
2012-12-06 11:30:00,13.53,13.54,13.53,13.53,115200.0,10.7098,10.7178,10.7098,10.7098,115200.0
2012-12-06 11:35:00,13.53,13.53,13.52,13.53,132200.0,10.7098,10.7098,10.7019,10.7098,132200.0
2012-12-06 11:40:00,13.53,13.53,13.52,13.53,73400.0,10.7098,10.7098,10.7019,10.7098,73400.0
2012-12-06 11:45:00,13.53,13.54,13.52,13.53,150600.0,10.7098,10.7178,10.7019,10.7098,150600.0
2012-12-06 11:50:00,13.53,13.53,13.53,13.53,46200.0,10.7098,10.7098,10.7098,10.7098,46200.0
2012-12-06 11:55:00,13.53,13.53,13.52,13.52,108000.0,10.7098,10.7098,10.7019,10.7019,108000.0
2012-12-06 12:00:00,13.52,13.53,13.51,13.53,103400.0,10.7019,10.7098,10.694,10.7098,103400.0
2012-12-06 12:05:00,13.52,13.53,13.51,13.51,68200.0,10.7019,10.7098,10.694,10.694,68200.0
2012-12-06 12:10:00,13.51,13.52,13.51,13.52,36800.0,10.694,10.7019,10.694,10.7019,36800.0
2012-12-06 12:15:00,13.52,13.52,13.5,13.5,161400.0,10.7019,10.7019,10.6861,10.6861,161400.0
2012-12-06 12:20:00,13.5,13.51,13.49,13.49,160400.0,10.6861,10.694,10.6782,10.6782,160400.0
2012-12-06 12:25:00,13.49,13.49,13.49,13.49,49200.0,10.6782,10.6782,10.6782,10.6782,49200.0
2012-12-06 12:30:00,13.49,13.51,13.49,13.51,69000.0,10.6782,10.694,10.6782,10.694,69000.0
2012-12-06 12:35:00,13.51,13.51,13.51,13.51,19400.0,10.694,10.694,10.694,10.694,19400.0
2012-12-06 12:40:00,13.51,13.51,13.49,13.49,72400.0,10.694,10.694,10.6782,10.6782,72400.0
2012-12-06 12:45:00,13.49,13.51,13.49,13.51,114000.0,10.6782,10.694,10.6782,10.694,114000.0
2012-12-06 12:50:00,13.51,13.51,13.51,13.51,41000.0,10.694,10.694,10.694,10.694,41000.0
2012-12-06 12:55:00,13.51,13.51,13.5,13.51,39000.0,10.694,10.694,10.6861,10.694,39000.0
2012-12-06 13:00:00,13.51,13.51,13.5,13.51,15800.0,10.694,10.694,10.6861,10.694,15800.0
2012-12-06 13:05:00,13.51,13.51,13.5,13.51,138800.0,10.694,10.694,10.6861,10.694,138800.0
2012-12-06 13:10:00,13.5,13.51,13.47,13.48,284400.0,10.6861,10.694,10.6624,10.6703,284400.0
2012-12-06 13:15:00,13.48,13.48,13.47,13.48,89600.0,10.6703,10.6703,10.6624,10.6703,89600.0
2012-12-06 13:20:00,13.47,13.49,13.47,13.47,81200.0,10.6624,10.6782,10.6624,10.6624,81200.0
2012-12-06 13:25:00,13.47,13.48,13.47,13.47,168400.0,10.6624,10.6703,10.6624,10.6624,168400.0
2012-12-06 13:30:00,13.47,13.47,13.47,13.47,81800.0,10.6624,10.6624,10.6624,10.6624,81800.0
2012-12-06 13:35:00,13.47,13.47,13.47,13.47,76600.0,10.6624,10.6624,10.6624,10.6624,76600.0
2012-12-06 13:40:00,13.47,13.47,13.47,13.47,21600.0,10.6624,10.6624,10.6624,10.6624,21600.0
2012-12-06 13:45:00,13.47,13.49,13.47,13.49,119800.0,10.6624,10.6782,10.6624,10.6782,119800.0
2012-12-06 13:50:00,13.49,13.49,13.49,13.49,16600.0,10.6782,10.6782,10.6782,10.6782,16600.0
2012-12-06 13:55:00,13.49,13.49,13.46,13.47,218000.0,10.6782,10.6782,10.6544,10.6624,218000.0
2012-12-06 14:00:00,13.47,13.47,13.46,13.46,10600.0,10.6624,10.6624,10.6544,10.6544,10600.0
2012-12-06 14:05:00,13.46,13.47,13.46,13.46,31600.0,10.6544,10.6624,10.6544,10.6544,31600.0
2012-12-06 14:10:00,13.46,13.47,13.45,13.46,67000.0,10.6544,10.6624,10.6465,10.6544,67000.0
2012-12-06 14:15:00,13.45,13.46,13.45,13.45,92200.0,10.6465,10.6544,10.6465,10.6465,92200.0
2012-12-06 14:20:00,13.45,13.45,13.44,13.45,100000.0,10.6465,10.6465,10.6386,10.6465,100000.0
2012-12-06 14:25:00,13.45,13.45,13.44,13.44,116400.0,10.6465,10.6465,10.6386,10.6386,116400.0
2012-12-06 14:30:00,13.44,13.45,13.44,13.44,164200.0,10.6386,10.6465,10.6386,10.6386,164200.0
2012-12-06 14:35:00,13.44,13.45,13.44,13.44,49400.0,10.6386,10.6465,10.6386,10.6386,49400.0
2012-12-06 14:40:00,13.44,13.44,13.44,13.44,27800.0,10.6386,10.6386,10.6386,10.6386,27800.0
2012-12-06 14:45:00,13.44,13.44,13.44,13.44,44600.0,10.6386,10.6386,10.6386,10.6386,44600.0
2012-12-06 14:50:00,13.44,13.45,13.44,13.45,146800.0,10.6386,10.6465,10.6386,10.6465,146800.0
2012-12-06 14:55:00,13.45,13.45,13.43,13.43,120400.0,10.6465,10.6465,10.6307,10.6307,120400.0
2012-12-06 15:00:00,13.43,13.44,13.42,13.42,105000.0,10.6307,10.6386,10.6228,10.6228,105000.0
2012-12-06 15:05:00,13.42,13.43,13.42,13.42,118400.0,10.6228,10.6307,10.6228,10.6228,118400.0
2012-12-06 15:10:00,13.43,13.43,13.42,13.43,81200.0,10.6307,10.6307,10.6228,10.6307,81200.0
2012-12-06 15:15:00,13.42,13.42,13.4,13.4,144000.0,10.6228,10.6228,10.6069,10.6069,144000.0
2012-12-06 15:20:00,13.4,13.42,13.4,13.41,111400.0,10.6069,10.6228,10.6069,10.6149,111400.0
2012-12-06 15:25:00,13.41,13.41,13.4,13.4,48200.0,10.6149,10.6149,10.6069,10.6069,48200.0
2012-12-06 15:30:00,13.4,13.42,13.4,13.42,147000.0,10.6069,10.6228,10.6069,10.6228,147000.0
2012-12-06 15:35:00,13.42,13.44,13.42,13.44,99200.0,10.6228,10.6386,10.6228,10.6386,99200.0
2012-12-06 15:40:00,13.44,13.44,13.44,13.44,61200.0,10.6386,10.6386,10.6386,10.6386,61200.0
2012-12-06 15:45:00,13.44,13.45,13.44,13.45,79000.0,10.6386,10.6465,10.6386,10.6465,79000.0
2012-12-06 15:50:00,13.44,13.46,13.44,13.46,123400.0,10.6386,10.6544,10.6386,10.6544,123400.0
2012-12-06 15:55:00,13.46,13.46,13.45,13.45,250800.0,10.6544,10.6544,10.6465,10.6465,250800.0
2012-12-07 09:30:00,13.46,13.5,13.46,13.49,117600.0,10.6544,10.6861,10.6544,10.6782,117600.0
2012-12-07 09:35:00,13.48,13.49,13.47,13.47,60600.0,10.6703,10.6782,10.6624,10.6624,60600.0
2012-12-07 09:40:00,13.47,13.49,13.47,13.47,46000.0,10.6624,10.6782,10.6624,10.6624,46000.0
2012-12-07 09:45:00,13.47,13.47,13.42,13.44,66800.0,10.6624,10.6624,10.6228,10.6386,66800.0
2012-12-07 09:50:00,13.44,13.47,13.44,13.44,57400.0,10.6386,10.6624,10.6386,10.6386,57400.0
2012-12-07 09:55:00,13.45,13.48,13.45,13.47,66200.0,10.6465,10.6703,10.6465,10.6624,66200.0
2012-12-07 10:00:00,13.47,13.48,13.44,13.44,79800.0,10.6624,10.6703,10.6386,10.6386,79800.0
2012-12-07 10:05:00,13.44,13.45,13.43,13.43,153800.0,10.6386,10.6465,10.6307,10.6307,153800.0
2012-12-07 10:10:00,13.43,13.43,13.4,13.41,145400.0,10.6307,10.6307,10.6069,10.6149,145400.0
2012-12-07 10:15:00,13.4,13.42,13.39,13.4,39200.0,10.6069,10.6228,10.599,10.6069,39200.0
2012-12-07 10:20:00,13.39,13.4,13.38,13.4,104600.0,10.599,10.6069,10.5911,10.6069,104600.0
2012-12-07 10:25:00,13.4,13.41,13.39,13.4,77400.0,10.6069,10.6149,10.599,10.6069,77400.0
2012-12-07 10:30:00,13.4,13.4,13.38,13.39,120000.0,10.6069,10.6069,10.5911,10.599,120000.0
2012-12-07 10:35:00,13.39,13.4,13.38,13.38,69800.0,10.599,10.6069,10.5911,10.5911,69800.0
2012-12-07 10:40:00,13.38,13.4,13.38,13.39,141600.0,10.5911,10.6069,10.5911,10.599,141600.0
2012-12-07 10:45:00,13.38,13.4,13.38,13.38,95600.0,10.5911,10.6069,10.5911,10.5911,95600.0
2012-12-07 10:50:00,13.38,13.39,13.38,13.38,52200.0,10.5911,10.599,10.5911,10.5911,52200.0
2012-12-07 10:55:00,13.38,13.38,13.38,13.38,32200.0,10.5911,10.5911,10.5911,10.5911,32200.0
2012-12-07 11:00:00,13.38,13.38,13.35,13.37,235200.0,10.5911,10.5911,10.5674,10.5832,235200.0
2012-12-07 11:05:00,13.37,13.37,13.36,13.36,69000.0,10.5832,10.5832,10.5753,10.5753,69000.0
2012-12-07 11:10:00,13.36,13.37,13.35,13.36,51800.0,10.5753,10.5832,10.5674,10.5753,51800.0
2012-12-07 11:15:00,13.37,13.37,13.36,13.37,80600.0,10.5832,10.5832,10.5753,10.5832,80600.0
2012-12-07 11:20:00,13.37,13.38,13.37,13.38,55800.0,10.5832,10.5911,10.5832,10.5911,55800.0
2012-12-07 11:25:00,13.38,13.38,13.37,13.38,88800.0,10.5911,10.5911,10.5832,10.5911,88800.0
2012-12-07 11:30:00,13.38,13.38,13.36,13.37,148200.0,10.5911,10.5911,10.5753,10.5832,148200.0
2012-12-07 11:35:00,13.38,13.38,13.37,13.38,54800.0,10.5911,10.5911,10.5832,10.5911,54800.0
2012-12-07 11:40:00,13.38,13.4,13.38,13.4,47400.0,10.5911,10.6069,10.5911,10.6069,47400.0
2012-12-07 11:45:00,13.4,13.4,13.38,13.38,98800.0,10.6069,10.6069,10.5911,10.5911,98800.0
2012-12-07 11:50:00,13.38,13.38,13.35,13.36,139000.0,10.5911,10.5911,10.5674,10.5753,139000.0
2012-12-07 11:55:00,13.35,13.36,13.34,13.35,81400.0,10.5674,10.5753,10.5594,10.5674,81400.0
2012-12-07 12:00:00,13.35,13.37,13.35,13.37,74400.0,10.5674,10.5832,10.5674,10.5832,74400.0
2012-12-07 12:05:00,13.37,13.38,13.36,13.36,50000.0,10.5832,10.5911,10.5753,10.5753,50000.0
2012-12-07 12:10:00,13.36,13.37,13.35,13.36,70400.0,10.5753,10.5832,10.5674,10.5753,70400.0
2012-12-07 12:15:00,13.36,13.38,13.36,13.37,41800.0,10.5753,10.5911,10.5753,10.5832,41800.0
2012-12-07 12:20:00,13.38,13.38,13.37,13.37,49000.0,10.5911,10.5911,10.5832,10.5832,49000.0
2012-12-07 12:25:00,13.38,13.38,13.37,13.37,49200.0,10.5911,10.5911,10.5832,10.5832,49200.0
2012-12-07 12:30:00,13.37,13.38,13.37,13.38,46600.0,10.5832,10.5911,10.5832,10.5911,46600.0
2012-12-07 12:35:00,13.37,13.38,13.36,13.36,53800.0,10.5832,10.5911,10.5753,10.5753,53800.0
2012-12-07 12:40:00,13.36,13.37,13.36,13.37,36400.0,10.5753,10.5832,10.5753,10.5832,36400.0
2012-12-07 12:45:00,13.37,13.38,13.36,13.37,57600.0,10.5832,10.5911,10.5753,10.5832,57600.0
2012-12-07 12:50:00,13.38,13.38,13.35,13.36,74000.0,10.5911,10.5911,10.5674,10.5753,74000.0
2012-12-07 12:55:00,13.36,13.37,13.36,13.37,47000.0,10.5753,10.5832,10.5753,10.5832,47000.0
2012-12-07 13:00:00,13.37,13.38,13.37,13.38,54200.0,10.5832,10.5911,10.5832,10.5911,54200.0
2012-12-07 13:05:00,13.38,13.38,13.37,13.38,54000.0,10.5911,10.5911,10.5832,10.5911,54000.0
2012-12-07 13:10:00,13.38,13.38,13.37,13.37,8000.0,10.5911,10.5911,10.5832,10.5832,8000.0
2012-12-07 13:15:00,13.38,13.38,13.37,13.37,69200.0,10.5911,10.5911,10.5832,10.5832,69200.0
2012-12-07 13:20:00,13.37,13.37,13.36,13.37,37400.0,10.5832,10.5832,10.5753,10.5832,37400.0
2012-12-07 13:25:00,13.37,13.38,13.36,13.37,51000.0,10.5832,10.5911,10.5753,10.5832,51000.0
2012-12-07 13:30:00,13.37,13.38,13.37,13.37,51400.0,10.5832,10.5911,10.5832,10.5832,51400.0
2012-12-07 13:35:00,13.37,13.38,13.37,13.38,51400.0,10.5832,10.5911,10.5832,10.5911,51400.0
2012-12-07 13:40:00,13.38,13.38,13.37,13.38,125200.0,10.5911,10.5911,10.5832,10.5911,125200.0
2012-12-07 13:45:00,13.38,13.38,13.37,13.38,29800.0,10.5911,10.5911,10.5832,10.5911,29800.0
2012-12-07 13:50:00,13.38,13.38,13.36,13.37,80600.0,10.5911,10.5911,10.5753,10.5832,80600.0
2012-12-07 13:55:00,13.37,13.37,13.36,13.36,128600.0,10.5832,10.5832,10.5753,10.5753,128600.0
2012-12-07 14:00:00,13.36,13.37,13.36,13.37,33600.0,10.5753,10.5832,10.5753,10.5832,33600.0
2012-12-07 14:05:00,13.36,13.37,13.36,13.37,21000.0,10.5753,10.5832,10.5753,10.5832,21000.0
2012-12-07 14:10:00,13.37,13.37,13.36,13.36,37800.0,10.5832,10.5832,10.5753,10.5753,37800.0
2012-12-07 14:15:00,13.36,13.37,13.35,13.35,112800.0,10.5753,10.5832,10.5674,10.5674,112800.0
2012-12-07 14:20:00,13.36,13.36,13.35,13.35,88400.0,10.5753,10.5753,10.5674,10.5674,88400.0
2012-12-07 14:25:00,13.35,13.35,13.35,13.35,24800.0,10.5674,10.5674,10.5674,10.5674,24800.0
2012-12-07 14:30:00,13.35,13.36,13.35,13.35,101600.0,10.5674,10.5753,10.5674,10.5674,101600.0
2012-12-07 14:35:00,13.35,13.36,13.35,13.36,52600.0,10.5674,10.5753,10.5674,10.5753,52600.0
2012-12-07 14:40:00,13.36,13.36,13.35,13.36,39600.0,10.5753,10.5753,10.5674,10.5753,39600.0
2012-12-07 14:45:00,13.35,13.36,13.35,13.36,18000.0,10.5674,10.5753,10.5674,10.5753,18000.0
2012-12-07 14:50:00,13.36,13.36,13.35,13.35,44600.0,10.5753,10.5753,10.5674,10.5674,44600.0
2012-12-07 14:55:00,13.35,13.35,13.34,13.35,63000.0,10.5674,10.5674,10.5594,10.5674,63000.0
2012-12-07 15:00:00,13.35,13.36,13.35,13.36,62000.0,10.5674,10.5753,10.5674,10.5753,62000.0
2012-12-07 15:05:00,13.36,13.36,13.35,13.35,115000.0,10.5753,10.5753,10.5674,10.5674,115000.0
2012-12-07 15:10:00,13.35,13.35,13.34,13.35,94400.0,10.5674,10.5674,10.5594,10.5674,94400.0
2012-12-07 15:15:00,13.35,13.35,13.34,13.35,102600.0,10.5674,10.5674,10.5594,10.5674,102600.0
2012-12-07 15:20:00,13.35,13.35,13.34,13.35,106400.0,10.5674,10.5674,10.5594,10.5674,106400.0
2012-12-07 15:25:00,13.35,13.36,13.35,13.36,87400.0,10.5674,10.5753,10.5674,10.5753,87400.0
2012-12-07 15:30:00,13.36,13.37,13.35,13.37,202600.0,10.5753,10.5832,10.5674,10.5832,202600.0
2012-12-07 15:35:00,13.36,13.38,13.36,13.38,130000.0,10.5753,10.5911,10.5753,10.5911,130000.0
2012-12-07 15:40:00,13.38,13.4,13.38,13.38,256600.0,10.5911,10.6069,10.5911,10.5911,256600.0
2012-12-07 15:45:00,13.39,13.39,13.38,13.38,137000.0,10.599,10.599,10.5911,10.5911,137000.0
2012-12-07 15:50:00,13.38,13.39,13.38,13.38,191200.0,10.5911,10.599,10.5911,10.5911,191200.0
2012-12-07 15:55:00,13.38,13.4,13.38,13.4,449600.0,10.5911,10.6069,10.5911,10.6069,449600.0
2012-12-10 09:30:00,13.38,13.42,13.36,13.42,140000.0,10.5911,10.6228,10.5753,10.6228,140000.0
2012-12-10 09:35:00,13.42,13.42,13.35,13.36,223400.0,10.6228,10.6228,10.5674,10.5753,223400.0
2012-12-10 09:40:00,13.36,13.4,13.36,13.37,511800.0,10.5753,10.6069,10.5753,10.5832,511800.0
2012-12-10 09:45:00,13.37,13.4,13.37,13.4,86800.0,10.5832,10.6069,10.5832,10.6069,86800.0
2012-12-10 09:50:00,13.4,13.41,13.4,13.41,44400.0,10.6069,10.6149,10.6069,10.6149,44400.0
2012-12-10 09:55:00,13.41,13.41,13.38,13.39,72000.0,10.6149,10.6149,10.5911,10.599,72000.0
2012-12-10 10:00:00,13.39,13.4,13.38,13.4,70200.0,10.599,10.6069,10.5911,10.6069,70200.0
2012-12-10 10:05:00,13.4,13.41,13.4,13.41,63800.0,10.6069,10.6149,10.6069,10.6149,63800.0
2012-12-10 10:10:00,13.41,13.42,13.4,13.42,64000.0,10.6149,10.6228,10.6069,10.6228,64000.0
2012-12-10 10:15:00,13.41,13.42,13.38,13.38,153000.0,10.6149,10.6228,10.5911,10.5911,153000.0
2012-12-10 10:20:00,13.38,13.4,13.38,13.4,101000.0,10.5911,10.6069,10.5911,10.6069,101000.0
2012-12-10 10:25:00,13.4,13.4,13.4,13.4,24000.0,10.6069,10.6069,10.6069,10.6069,24000.0
2012-12-10 10:30:00,13.4,13.4,13.38,13.38,97000.0,10.6069,10.6069,10.5911,10.5911,97000.0
2012-12-10 10:35:00,13.38,13.39,13.38,13.38,150000.0,10.5911,10.599,10.5911,10.5911,150000.0
2012-12-10 10:40:00,13.38,13.38,13.38,13.38,23600.0,10.5911,10.5911,10.5911,10.5911,23600.0
2012-12-10 10:45:00,13.38,13.38,13.37,13.38,104800.0,10.5911,10.5911,10.5832,10.5911,104800.0
2012-12-10 10:50:00,13.38,13.38,13.38,13.38,41400.0,10.5911,10.5911,10.5911,10.5911,41400.0
2012-12-10 10:55:00,13.38,13.38,13.37,13.38,97200.0,10.5911,10.5911,10.5832,10.5911,97200.0
2012-12-10 11:00:00,13.37,13.38,13.36,13.37,262000.0,10.5832,10.5911,10.5753,10.5832,262000.0
2012-12-10 11:05:00,13.37,13.38,13.37,13.38,30000.0,10.5832,10.5911,10.5832,10.5911,30000.0
2012-12-10 11:10:00,13.38,13.38,13.35,13.36,111400.0,10.5911,10.5911,10.5674,10.5753,111400.0
2012-12-10 11:15:00,13.37,13.37,13.36,13.37,35400.0,10.5832,10.5832,10.5753,10.5832,35400.0
2012-12-10 11:20:00,13.36,13.37,13.36,13.36,24600.0,10.5753,10.5832,10.5753,10.5753,24600.0
2012-12-10 11:25:00,13.36,13.37,13.36,13.37,82400.0,10.5753,10.5832,10.5753,10.5832,82400.0
2012-12-10 11:30:00,13.37,13.38,13.37,13.38,64000.0,10.5832,10.5911,10.5832,10.5911,64000.0
2012-12-10 11:35:00,13.38,13.39,13.38,13.39,35800.0,10.5911,10.599,10.5911,10.599,35800.0
2012-12-10 11:40:00,13.39,13.4,13.38,13.4,36000.0,10.599,10.6069,10.5911,10.6069,36000.0
2012-12-10 11:45:00,13.4,13.4,13.39,13.4,37800.0,10.6069,10.6069,10.599,10.6069,37800.0
2012-12-10 11:50:00,13.4,13.4,13.38,13.39,107400.0,10.6069,10.6069,10.5911,10.599,107400.0
2012-12-10 11:55:00,13.38,13.39,13.38,13.39,20000.0,10.5911,10.599,10.5911,10.599,20000.0
2012-12-10 12:00:00,13.39,13.4,13.38,13.39,107400.0,10.599,10.6069,10.5911,10.599,107400.0
2012-12-10 12:05:00,13.39,13.39,13.38,13.39,23400.0,10.599,10.599,10.5911,10.599,23400.0
2012-12-10 12:10:00,13.39,13.4,13.38,13.4,34200.0,10.599,10.6069,10.5911,10.6069,34200.0
2012-12-10 12:15:00,13.39,13.4,13.39,13.4,33400.0,10.599,10.6069,10.599,10.6069,33400.0
2012-12-10 12:20:00,13.4,13.4,13.4,13.4,67600.0,10.6069,10.6069,10.6069,10.6069,67600.0
2012-12-10 12:25:00,13.4,13.4,13.4,13.4,16800.0,10.6069,10.6069,10.6069,10.6069,16800.0
2012-12-10 12:30:00,13.4,13.4,13.4,13.4,6800.0,10.6069,10.6069,10.6069,10.6069,6800.0
2012-12-10 12:35:00,13.4,13.4,13.4,13.4,69200.0,10.6069,10.6069,10.6069,10.6069,69200.0
2012-12-10 12:40:00,13.4,13.4,13.39,13.39,158400.0,10.6069,10.6069,10.599,10.599,158400.0
2012-12-10 12:45:00,13.38,13.39,13.37,13.37,78400.0,10.5911,10.599,10.5832,10.5832,78400.0
2012-12-10 12:50:00,13.37,13.38,13.37,13.37,34400.0,10.5832,10.5911,10.5832,10.5832,34400.0
2012-12-10 12:55:00,13.37,13.38,13.37,13.37,20600.0,10.5832,10.5911,10.5832,10.5832,20600.0
2012-12-10 13:00:00,13.37,13.38,13.37,13.37,48400.0,10.5832,10.5911,10.5832,10.5832,48400.0
2012-12-10 13:05:00,13.37,13.37,13.36,13.36,84600.0,10.5832,10.5832,10.5753,10.5753,84600.0
2012-12-10 13:10:00,13.36,13.36,13.36,13.36,38200.0,10.5753,10.5753,10.5753,10.5753,38200.0
2012-12-10 13:15:00,13.36,13.36,13.36,13.36,23200.0,10.5753,10.5753,10.5753,10.5753,23200.0
2012-12-10 13:20:00,13.36,13.36,13.35,13.35,87600.0,10.5753,10.5753,10.5674,10.5674,87600.0
2012-12-10 13:25:00,13.35,13.36,13.35,13.35,15000.0,10.5674,10.5753,10.5674,10.5674,15000.0
2012-12-10 13:30:00,13.35,13.35,13.35,13.35,39200.0,10.5674,10.5674,10.5674,10.5674,39200.0
2012-12-10 13:35:00,13.35,13.35,13.35,13.35,23200.0,10.5674,10.5674,10.5674,10.5674,23200.0
2012-12-10 13:40:00,13.35,13.36,13.35,13.36,71800.0,10.5674,10.5753,10.5674,10.5753,71800.0
2012-12-10 13:45:00,13.36,13.36,13.36,13.36,19600.0,10.5753,10.5753,10.5753,10.5753,19600.0
2012-12-10 13:50:00,13.36,13.36,13.35,13.36,87600.0,10.5753,10.5753,10.5674,10.5753,87600.0
2012-12-10 13:55:00,13.36,13.36,13.34,13.35,134400.0,10.5753,10.5753,10.5594,10.5674,134400.0
2012-12-10 14:00:00,13.35,13.35,13.35,13.35,9600.0,10.5674,10.5674,10.5674,10.5674,9600.0
2012-12-10 14:05:00,13.35,13.35,13.35,13.35,17000.0,10.5674,10.5674,10.5674,10.5674,17000.0
2012-12-10 14:10:00,13.35,13.35,13.33,13.33,79800.0,10.5674,10.5674,10.5515,10.5515,79800.0
2012-12-10 14:15:00,13.33,13.35,13.33,13.34,78800.0,10.5515,10.5674,10.5515,10.5594,78800.0
2012-12-10 14:20:00,13.34,13.34,13.34,13.34,68800.0,10.5594,10.5594,10.5594,10.5594,68800.0
2012-12-10 14:25:00,13.34,13.36,13.34,13.35,103000.0,10.5594,10.5753,10.5594,10.5674,103000.0
2012-12-10 14:30:00,13.36,13.36,13.34,13.34,101800.0,10.5753,10.5753,10.5594,10.5594,101800.0
2012-12-10 14:35:00,13.34,13.34,13.33,13.33,45600.0,10.5594,10.5594,10.5515,10.5515,45600.0
2012-12-10 14:40:00,13.33,13.34,13.33,13.33,54800.0,10.5515,10.5594,10.5515,10.5515,54800.0
2012-12-10 14:45:00,13.33,13.34,13.32,13.34,122800.0,10.5515,10.5594,10.5436,10.5594,122800.0
2012-12-10 14:50:00,13.34,13.34,13.33,13.34,27000.0,10.5594,10.5594,10.5515,10.5594,27000.0
2012-12-10 14:55:00,13.34,13.34,13.33,13.34,86600.0,10.5594,10.5594,10.5515,10.5594,86600.0
2012-12-10 15:00:00,13.34,13.34,13.33,13.34,52400.0,10.5594,10.5594,10.5515,10.5594,52400.0
2012-12-10 15:05:00,13.34,13.34,13.33,13.34,31200.0,10.5594,10.5594,10.5515,10.5594,31200.0
2012-12-10 15:10:00,13.33,13.34,13.32,13.32,125200.0,10.5515,10.5594,10.5436,10.5436,125200.0
2012-12-10 15:15:00,13.32,13.33,13.32,13.33,151200.0,10.5436,10.5515,10.5436,10.5515,151200.0
2012-12-10 15:20:00,13.33,13.35,13.33,13.35,73000.0,10.5515,10.5674,10.5515,10.5674,73000.0
2012-12-10 15:25:00,13.35,13.35,13.34,13.35,65800.0,10.5674,10.5674,10.5594,10.5674,65800.0
2012-12-10 15:30:00,13.35,13.36,13.35,13.36,102000.0,10.5674,10.5753,10.5674,10.5753,102000.0
2012-12-10 15:35:00,13.36,13.37,13.36,13.37,64600.0,10.5753,10.5832,10.5753,10.5832,64600.0
2012-12-10 15:40:00,13.37,13.37,13.35,13.35,186800.0,10.5832,10.5832,10.5674,10.5674,186800.0
2012-12-10 15:45:00,13.35,13.35,13.34,13.34,172600.0,10.5674,10.5674,10.5594,10.5594,172600.0
2012-12-10 15:50:00,13.34,13.34,13.33,13.33,212200.0,10.5594,10.5594,10.5515,10.5515,212200.0
2012-12-10 15:55:00,13.33,13.33,13.33,13.33,348600.0,10.5515,10.5515,10.5515,10.5515,348600.0
2012-12-11 09:30:00,13.34,13.42,13.33,13.42,222600.0,10.5594,10.6228,10.5515,10.6228,222600.0
2012-12-11 09:35:00,13.42,13.43,13.4,13.43,126000.0,10.6228,10.6307,10.6069,10.6307,126000.0
2012-12-11 09:40:00,13.43,13.45,13.42,13.44,97800.0,10.6307,10.6465,10.6228,10.6386,97800.0
2012-12-11 09:45:00,13.44,13.45,13.43,13.44,148600.0,10.6386,10.6465,10.6307,10.6386,148600.0
2012-12-11 09:50:00,13.44,13.44,13.41,13.41,125000.0,10.6386,10.6386,10.6149,10.6149,125000.0
2012-12-11 09:55:00,13.42,13.42,13.4,13.4,106000.0,10.6228,10.6228,10.6069,10.6069,106000.0
2012-12-11 10:00:00,13.4,13.41,13.39,13.4,137600.0,10.6069,10.6149,10.599,10.6069,137600.0
2012-12-11 10:05:00,13.41,13.41,13.4,13.4,208600.0,10.6149,10.6149,10.6069,10.6069,208600.0
2012-12-11 10:10:00,13.4,13.4,13.38,13.38,101200.0,10.6069,10.6069,10.5911,10.5911,101200.0
2012-12-11 10:15:00,13.38,13.4,13.38,13.39,56600.0,10.5911,10.6069,10.5911,10.599,56600.0
2012-12-11 10:20:00,13.39,13.4,13.39,13.39,59600.0,10.599,10.6069,10.599,10.599,59600.0
2012-12-11 10:25:00,13.39,13.4,13.38,13.38,82600.0,10.599,10.6069,10.5911,10.5911,82600.0
2012-12-11 10:30:00,13.39,13.4,13.38,13.4,91000.0,10.599,10.6069,10.5911,10.6069,91000.0
2012-12-11 10:35:00,13.4,13.4,13.4,13.4,61800.0,10.6069,10.6069,10.6069,10.6069,61800.0
2012-12-11 10:40:00,13.4,13.4,13.39,13.39,311000.0,10.6069,10.6069,10.599,10.599,311000.0
2012-12-11 10:45:00,13.4,13.4,13.38,13.38,121600.0,10.6069,10.6069,10.5911,10.5911,121600.0
2012-12-11 10:50:00,13.38,13.38,13.36,13.36,122200.0,10.5911,10.5911,10.5753,10.5753,122200.0
2012-12-11 10:55:00,13.36,13.37,13.36,13.36,55600.0,10.5753,10.5832,10.5753,10.5753,55600.0
2012-12-11 11:00:00,13.36,13.37,13.36,13.37,64800.0,10.5753,10.5832,10.5753,10.5832,64800.0
2012-12-11 11:05:00,13.36,13.37,13.34,13.36,193400.0,10.5753,10.5832,10.5594,10.5753,193400.0
2012-12-11 11:10:00,13.36,13.37,13.36,13.36,43200.0,10.5753,10.5832,10.5753,10.5753,43200.0
2012-12-11 11:15:00,13.37,13.37,13.34,13.35,187800.0,10.5832,10.5832,10.5594,10.5674,187800.0
2012-12-11 11:20:00,13.35,13.39,13.35,13.38,168400.0,10.5674,10.599,10.5674,10.5911,168400.0
2012-12-11 11:25:00,13.38,13.39,13.38,13.39,91200.0,10.5911,10.599,10.5911,10.599,91200.0
2012-12-11 11:30:00,13.39,13.39,13.38,13.38,65400.0,10.599,10.599,10.5911,10.5911,65400.0
2012-12-11 11:35:00,13.38,13.4,13.38,13.38,71000.0,10.5911,10.6069,10.5911,10.5911,71000.0
2012-12-11 11:40:00,13.38,13.4,13.38,13.4,98800.0,10.5911,10.6069,10.5911,10.6069,98800.0
2012-12-11 11:45:00,13.4,13.4,13.39,13.4,64000.0,10.6069,10.6069,10.599,10.6069,64000.0
2012-12-11 11:50:00,13.4,13.4,13.39,13.4,58200.0,10.6069,10.6069,10.599,10.6069,58200.0
2012-12-11 11:55:00,13.4,13.4,13.38,13.39,104800.0,10.6069,10.6069,10.5911,10.599,104800.0
2012-12-11 12:00:00,13.4,13.4,13.38,13.38,155200.0,10.6069,10.6069,10.5911,10.5911,155200.0
2012-12-11 12:05:00,13.38,13.38,13.38,13.38,84600.0,10.5911,10.5911,10.5911,10.5911,84600.0
2012-12-11 12:10:00,13.38,13.39,13.38,13.38,130200.0,10.5911,10.599,10.5911,10.5911,130200.0
2012-12-11 12:15:00,13.38,13.39,13.38,13.39,62600.0,10.5911,10.599,10.5911,10.599,62600.0
2012-12-11 12:20:00,13.39,13.4,13.38,13.4,72200.0,10.599,10.6069,10.5911,10.6069,72200.0
2012-12-11 12:25:00,13.4,13.4,13.4,13.4,8600.0,10.6069,10.6069,10.6069,10.6069,8600.0
2012-12-11 12:30:00,13.4,13.4,13.4,13.4,17600.0,10.6069,10.6069,10.6069,10.6069,17600.0
2012-12-11 12:35:00,13.4,13.41,13.4,13.4,59000.0,10.6069,10.6149,10.6069,10.6069,59000.0
2012-12-11 12:40:00,13.4,13.42,13.4,13.42,55400.0,10.6069,10.6228,10.6069,10.6228,55400.0
2012-12-11 12:45:00,13.42,13.42,13.41,13.42,46800.0,10.6228,10.6228,10.6149,10.6228,46800.0
2012-12-11 12:50:00,13.42,13.42,13.41,13.42,35000.0,10.6228,10.6228,10.6149,10.6228,35000.0
2012-12-11 12:55:00,13.42,13.43,13.42,13.42,54000.0,10.6228,10.6307,10.6228,10.6228,54000.0
2012-12-11 13:00:00,13.42,13.44,13.42,13.43,89400.0,10.6228,10.6386,10.6228,10.6307,89400.0
2012-12-11 13:05:00,13.42,13.43,13.4,13.4,84800.0,10.6228,10.6307,10.6069,10.6069,84800.0
2012-12-11 13:10:00,13.4,13.4,13.4,13.4,25800.0,10.6069,10.6069,10.6069,10.6069,25800.0
2012-12-11 13:15:00,13.4,13.42,13.4,13.42,89000.0,10.6069,10.6228,10.6069,10.6228,89000.0
2012-12-11 13:20:00,13.42,13.42,13.41,13.42,74400.0,10.6228,10.6228,10.6149,10.6228,74400.0
2012-12-11 13:25:00,13.42,13.42,13.41,13.42,61200.0,10.6228,10.6228,10.6149,10.6228,61200.0
2012-12-11 13:30:00,13.42,13.42,13.4,13.41,63800.0,10.6228,10.6228,10.6069,10.6149,63800.0
2012-12-11 13:35:00,13.41,13.41,13.39,13.4,135400.0,10.6149,10.6149,10.599,10.6069,135400.0
2012-12-11 13:40:00,13.39,13.4,13.38,13.38,91200.0,10.599,10.6069,10.5911,10.5911,91200.0
2012-12-11 13:45:00,13.38,13.39,13.38,13.38,63800.0,10.5911,10.599,10.5911,10.5911,63800.0
2012-12-11 13:50:00,13.38,13.4,13.38,13.4,91800.0,10.5911,10.6069,10.5911,10.6069,91800.0
2012-12-11 13:55:00,13.4,13.4,13.4,13.4,82200.0,10.6069,10.6069,10.6069,10.6069,82200.0
2012-12-11 14:00:00,13.4,13.41,13.4,13.4,54400.0,10.6069,10.6149,10.6069,10.6069,54400.0
2012-12-11 14:05:00,13.4,13.4,13.4,13.4,36200.0,10.6069,10.6069,10.6069,10.6069,36200.0
2012-12-11 14:10:00,13.4,13.4,13.4,13.4,71400.0,10.6069,10.6069,10.6069,10.6069,71400.0
2012-12-11 14:15:00,13.4,13.4,13.39,13.39,79400.0,10.6069,10.6069,10.599,10.599,79400.0
2012-12-11 14:20:00,13.39,13.4,13.38,13.38,91000.0,10.599,10.6069,10.5911,10.5911,91000.0
2012-12-11 14:25:00,13.38,13.39,13.38,13.39,167200.0,10.5911,10.599,10.5911,10.599,167200.0
2012-12-11 14:30:00,13.39,13.39,13.38,13.39,155000.0,10.599,10.599,10.5911,10.599,155000.0
2012-12-11 14:35:00,13.39,13.4,13.38,13.4,70400.0,10.599,10.6069,10.5911,10.6069,70400.0
2012-12-11 14:40:00,13.4,13.4,13.38,13.38,75200.0,10.6069,10.6069,10.5911,10.5911,75200.0
2012-12-11 14:45:00,13.39,13.39,13.38,13.39,151200.0,10.599,10.599,10.5911,10.599,151200.0
2012-12-11 14:50:00,13.39,13.4,13.38,13.4,91400.0,10.599,10.6069,10.5911,10.6069,91400.0
2012-12-11 14:55:00,13.4,13.4,13.4,13.4,35400.0,10.6069,10.6069,10.6069,10.6069,35400.0
2012-12-11 15:00:00,13.4,13.4,13.39,13.4,127600.0,10.6069,10.6069,10.599,10.6069,127600.0
2012-12-11 15:05:00,13.4,13.4,13.38,13.38,143600.0,10.6069,10.6069,10.5911,10.5911,143600.0
2012-12-11 15:10:00,13.38,13.38,13.35,13.35,253200.0,10.5911,10.5911,10.5674,10.5674,253200.0
2012-12-11 15:15:00,13.35,13.36,13.33,13.35,293000.0,10.5674,10.5753,10.5515,10.5674,293000.0
2012-12-11 15:20:00,13.35,13.35,13.33,13.35,567000.0,10.5674,10.5674,10.5515,10.5674,567000.0
2012-12-11 15:25:00,13.35,13.36,13.34,13.36,295800.0,10.5674,10.5753,10.5594,10.5753,295800.0
2012-12-11 15:30:00,13.36,13.36,13.35,13.36,220600.0,10.5753,10.5753,10.5674,10.5753,220600.0
2012-12-11 15:35:00,13.36,13.37,13.36,13.37,261600.0,10.5753,10.5832,10.5753,10.5832,261600.0
2012-12-11 15:40:00,13.37,13.37,13.34,13.34,569200.0,10.5832,10.5832,10.5594,10.5594,569200.0
2012-12-11 15:45:00,13.34,13.34,13.3,13.31,525800.0,10.5594,10.5594,10.5278,10.5357,525800.0
2012-12-11 15:50:00,13.31,13.31,13.3,13.3,717000.0,10.5357,10.5357,10.5278,10.5278,717000.0
2012-12-11 15:55:00,13.3,13.3,13.29,13.3,1132400.0,10.5278,10.5278,10.5199,10.5278,1132400.0
2012-12-12 09:30:00,13.35,13.36,13.3,13.31,154600.0,10.5674,10.5753,10.5278,10.5357,154600.0
2012-12-12 09:35:00,13.3,13.31,13.27,13.27,89000.0,10.5278,10.5357,10.504,10.504,89000.0
2012-12-12 09:40:00,13.27,13.3,13.27,13.27,124200.0,10.504,10.5278,10.504,10.504,124200.0
2012-12-12 09:45:00,13.27,13.29,13.27,13.29,92400.0,10.504,10.5199,10.504,10.5199,92400.0
2012-12-12 09:50:00,13.29,13.29,13.28,13.29,106400.0,10.5199,10.5199,10.512,10.5199,106400.0
2012-12-12 09:55:00,13.29,13.3,13.28,13.28,122800.0,10.5199,10.5278,10.512,10.512,122800.0
2012-12-12 10:00:00,13.28,13.29,13.27,13.28,77800.0,10.512,10.5199,10.504,10.512,77800.0
2012-12-12 10:05:00,13.27,13.28,13.27,13.27,60800.0,10.504,10.512,10.504,10.504,60800.0
2012-12-12 10:10:00,13.27,13.27,13.25,13.25,127400.0,10.504,10.504,10.4882,10.4882,127400.0
2012-12-12 10:15:00,13.25,13.28,13.25,13.28,188400.0,10.4882,10.512,10.4882,10.512,188400.0
2012-12-12 10:20:00,13.28,13.28,13.28,13.28,30800.0,10.512,10.512,10.512,10.512,30800.0
2012-12-12 10:25:00,13.28,13.3,13.28,13.3,72800.0,10.512,10.5278,10.512,10.5278,72800.0
2012-12-12 10:30:00,13.3,13.3,13.27,13.28,107200.0,10.5278,10.5278,10.504,10.512,107200.0
2012-12-12 10:35:00,13.28,13.29,13.27,13.29,159600.0,10.512,10.5199,10.504,10.5199,159600.0
2012-12-12 10:40:00,13.29,13.31,13.29,13.31,179200.0,10.5199,10.5357,10.5199,10.5357,179200.0
2012-12-12 10:45:00,13.31,13.34,13.31,13.34,75600.0,10.5357,10.5594,10.5357,10.5594,75600.0
2012-12-12 10:50:00,13.34,13.34,13.33,13.33,107400.0,10.5594,10.5594,10.5515,10.5515,107400.0
2012-12-12 10:55:00,13.33,13.33,13.31,13.31,88800.0,10.5515,10.5515,10.5357,10.5357,88800.0
2012-12-12 11:00:00,13.31,13.33,13.31,13.33,195000.0,10.5357,10.5515,10.5357,10.5515,195000.0
2012-12-12 11:05:00,13.33,13.33,13.3,13.31,100600.0,10.5515,10.5515,10.5278,10.5357,100600.0
2012-12-12 11:10:00,13.31,13.32,13.31,13.32,55400.0,10.5357,10.5436,10.5357,10.5436,55400.0
2012-12-12 11:15:00,13.32,13.33,13.31,13.32,79200.0,10.5436,10.5515,10.5357,10.5436,79200.0
2012-12-12 11:20:00,13.31,13.33,13.31,13.32,99400.0,10.5357,10.5515,10.5357,10.5436,99400.0
2012-12-12 11:25:00,13.32,13.33,13.31,13.31,85800.0,10.5436,10.5515,10.5357,10.5357,85800.0
2012-12-12 11:30:00,13.31,13.32,13.31,13.32,38400.0,10.5357,10.5436,10.5357,10.5436,38400.0
2012-12-12 11:35:00,13.32,13.32,13.31,13.31,92200.0,10.5436,10.5436,10.5357,10.5357,92200.0
2012-12-12 11:40:00,13.31,13.31,13.31,13.31,150800.0,10.5357,10.5357,10.5357,10.5357,150800.0
2012-12-12 11:45:00,13.31,13.31,13.3,13.31,91600.0,10.5357,10.5357,10.5278,10.5357,91600.0
2012-12-12 11:50:00,13.31,13.31,13.29,13.3,118000.0,10.5357,10.5357,10.5199,10.5278,118000.0
2012-12-12 11:55:00,13.3,13.3,13.27,13.29,93200.0,10.5278,10.5278,10.504,10.5199,93200.0
2012-12-12 12:00:00,13.29,13.29,13.29,13.29,66000.0,10.5199,10.5199,10.5199,10.5199,66000.0
2012-12-12 12:05:00,13.29,13.29,13.28,13.28,57800.0,10.5199,10.5199,10.512,10.512,57800.0
2012-12-12 12:10:00,13.29,13.29,13.29,13.29,53400.0,10.5199,10.5199,10.5199,10.5199,53400.0
2012-12-12 12:15:00,13.29,13.29,13.29,13.29,31400.0,10.5199,10.5199,10.5199,10.5199,31400.0
2012-12-12 12:20:00,13.29,13.29,13.29,13.29,18800.0,10.5199,10.5199,10.5199,10.5199,18800.0
2012-12-12 12:25:00,13.29,13.29,13.27,13.28,69000.0,10.5199,10.5199,10.504,10.512,69000.0
2012-12-12 12:30:00,13.28,13.3,13.27,13.3,168800.0,10.512,10.5278,10.504,10.5278,168800.0
2012-12-12 12:35:00,13.3,13.3,13.29,13.3,121200.0,10.5278,10.5278,10.5199,10.5278,121200.0
2012-12-12 12:40:00,13.3,13.3,13.29,13.3,57200.0,10.5278,10.5278,10.5199,10.5278,57200.0
2012-12-12 12:45:00,13.3,13.31,13.3,13.3,86600.0,10.5278,10.5357,10.5278,10.5278,86600.0
2012-12-12 12:50:00,13.3,13.31,13.3,13.3,141800.0,10.5278,10.5357,10.5278,10.5278,141800.0
2012-12-12 12:55:00,13.3,13.3,13.29,13.3,63800.0,10.5278,10.5278,10.5199,10.5278,63800.0
2012-12-12 13:00:00,13.3,13.31,13.29,13.31,96000.0,10.5278,10.5357,10.5199,10.5357,96000.0
2012-12-12 13:05:00,13.3,13.3,13.29,13.29,66400.0,10.5278,10.5278,10.5199,10.5199,66400.0
2012-12-12 13:10:00,13.3,13.3,13.28,13.29,91600.0,10.5278,10.5278,10.512,10.5199,91600.0
2012-12-12 13:15:00,13.29,13.3,13.29,13.29,110000.0,10.5199,10.5278,10.5199,10.5199,110000.0
2012-12-12 13:20:00,13.29,13.3,13.29,13.3,57400.0,10.5199,10.5278,10.5199,10.5278,57400.0
2012-12-12 13:25:00,13.3,13.3,13.29,13.29,82600.0,10.5278,10.5278,10.5199,10.5199,82600.0
2012-12-12 13:30:00,13.29,13.3,13.29,13.3,55400.0,10.5199,10.5278,10.5199,10.5278,55400.0
2012-12-12 13:35:00,13.3,13.3,13.29,13.3,39200.0,10.5278,10.5278,10.5199,10.5278,39200.0
2012-12-12 13:40:00,13.3,13.3,13.29,13.29,141800.0,10.5278,10.5278,10.5199,10.5199,141800.0
2012-12-12 13:45:00,13.29,13.29,13.29,13.29,25800.0,10.5199,10.5199,10.5199,10.5199,25800.0
2012-12-12 13:50:00,13.29,13.3,13.29,13.3,121200.0,10.5199,10.5278,10.5199,10.5278,121200.0
2012-12-12 13:55:00,13.3,13.3,13.29,13.3,45000.0,10.5278,10.5278,10.5199,10.5278,45000.0
2012-12-12 14:00:00,13.3,13.3,13.29,13.3,41200.0,10.5278,10.5278,10.5199,10.5278,41200.0
2012-12-12 14:05:00,13.3,13.3,13.3,13.3,25400.0,10.5278,10.5278,10.5278,10.5278,25400.0
2012-12-12 14:10:00,13.3,13.3,13.29,13.3,48200.0,10.5278,10.5278,10.5199,10.5278,48200.0
2012-12-12 14:15:00,13.29,13.3,13.29,13.3,73400.0,10.5199,10.5278,10.5199,10.5278,73400.0
2012-12-12 14:20:00,13.3,13.3,13.28,13.28,141600.0,10.5278,10.5278,10.512,10.512,141600.0
2012-12-12 14:25:00,13.28,13.28,13.25,13.25,125200.0,10.512,10.512,10.4882,10.4882,125200.0
2012-12-12 14:30:00,13.26,13.26,13.24,13.26,243000.0,10.4961,10.4961,10.4803,10.4961,243000.0
2012-12-12 14:35:00,13.25,13.26,13.24,13.24,160200.0,10.4882,10.4961,10.4803,10.4803,160200.0
2012-12-12 14:40:00,13.24,13.26,13.24,13.26,131000.0,10.4803,10.4961,10.4803,10.4961,131000.0
2012-12-12 14:45:00,13.26,13.26,13.24,13.25,106600.0,10.4961,10.4961,10.4803,10.4882,106600.0
2012-12-12 14:50:00,13.25,13.25,13.24,13.25,83200.0,10.4882,10.4882,10.4803,10.4882,83200.0
2012-12-12 14:55:00,13.24,13.28,13.24,13.28,67600.0,10.4803,10.512,10.4803,10.512,67600.0
2012-12-12 15:00:00,13.28,13.28,13.26,13.26,147000.0,10.512,10.512,10.4961,10.4961,147000.0
2012-12-12 15:05:00,13.27,13.28,13.26,13.27,147400.0,10.504,10.512,10.4961,10.504,147400.0
2012-12-12 15:10:00,13.27,13.27,13.25,13.26,129600.0,10.504,10.504,10.4882,10.4961,129600.0
2012-12-12 15:15:00,13.26,13.27,13.25,13.27,59800.0,10.4961,10.504,10.4882,10.504,59800.0
2012-12-12 15:20:00,13.27,13.27,13.26,13.26,87000.0,10.504,10.504,10.4961,10.4961,87000.0
2012-12-12 15:25:00,13.26,13.26,13.23,13.24,184600.0,10.4961,10.4961,10.4724,10.4803,184600.0
2012-12-12 15:30:00,13.24,13.25,13.22,13.24,316000.0,10.4803,10.4882,10.4645,10.4803,316000.0
2012-12-12 15:35:00,13.24,13.25,13.24,13.24,119800.0,10.4803,10.4882,10.4803,10.4803,119800.0
2012-12-12 15:40:00,13.24,13.26,13.24,13.26,253600.0,10.4803,10.4961,10.4803,10.4961,253600.0
2012-12-12 15:45:00,13.26,13.27,13.26,13.27,430000.0,10.4961,10.504,10.4961,10.504,430000.0
2012-12-12 15:50:00,13.27,13.27,13.25,13.26,436800.0,10.504,10.504,10.4882,10.4961,436800.0
2012-12-12 15:55:00,13.26,13.29,13.26,13.29,1207600.0,10.4961,10.5199,10.4961,10.5199,1207600.0
2012-12-13 09:30:00,13.31,13.36,13.29,13.36,225000.0,10.5357,10.5753,10.5199,10.5753,225000.0
2012-12-13 09:35:00,13.36,13.39,13.35,13.39,174000.0,10.5753,10.599,10.5674,10.599,174000.0
2012-12-13 09:40:00,13.38,13.42,13.38,13.42,280200.0,10.5911,10.6228,10.5911,10.6228,280200.0
2012-12-13 09:45:00,13.41,13.44,13.4,13.42,261000.0,10.6149,10.6386,10.6069,10.6228,261000.0
2012-12-13 09:50:00,13.42,13.43,13.32,13.33,191200.0,10.6228,10.6307,10.5436,10.5515,191200.0
2012-12-13 09:55:00,13.34,13.37,13.33,13.36,91600.0,10.5594,10.5832,10.5515,10.5753,91600.0
2012-12-13 10:00:00,13.36,13.38,13.36,13.38,43000.0,10.5753,10.5911,10.5753,10.5911,43000.0
2012-12-13 10:05:00,13.38,13.38,13.35,13.38,179600.0,10.5911,10.5911,10.5674,10.5911,179600.0
2012-12-13 10:10:00,13.38,13.38,13.35,13.36,137800.0,10.5911,10.5911,10.5674,10.5753,137800.0
2012-12-13 10:15:00,13.36,13.38,13.36,13.38,53400.0,10.5753,10.5911,10.5753,10.5911,53400.0
2012-12-13 10:20:00,13.38,13.38,13.32,13.33,133600.0,10.5911,10.5911,10.5436,10.5515,133600.0
2012-12-13 10:25:00,13.33,13.34,13.32,13.32,87600.0,10.5515,10.5594,10.5436,10.5436,87600.0
2012-12-13 10:30:00,13.32,13.36,13.32,13.35,70600.0,10.5436,10.5753,10.5436,10.5674,70600.0
2012-12-13 10:35:00,13.35,13.35,13.32,13.32,81000.0,10.5674,10.5674,10.5436,10.5436,81000.0
2012-12-13 10:40:00,13.33,13.33,13.31,13.31,111000.0,10.5515,10.5515,10.5357,10.5357,111000.0
2012-12-13 10:45:00,13.32,13.32,13.31,13.31,30800.0,10.5436,10.5436,10.5357,10.5357,30800.0
2012-12-13 10:50:00,13.31,13.32,13.31,13.31,85600.0,10.5357,10.5436,10.5357,10.5357,85600.0
2012-12-13 10:55:00,13.31,13.32,13.31,13.31,39800.0,10.5357,10.5436,10.5357,10.5357,39800.0
2012-12-13 11:00:00,13.31,13.31,13.28,13.29,107200.0,10.5357,10.5357,10.512,10.5199,107200.0
2012-12-13 11:05:00,13.29,13.29,13.26,13.26,131600.0,10.5199,10.5199,10.4961,10.4961,131600.0
2012-12-13 11:10:00,13.26,13.26,13.24,13.24,65800.0,10.4961,10.4961,10.4803,10.4803,65800.0
2012-12-13 11:15:00,13.24,13.26,13.24,13.26,113400.0,10.4803,10.4961,10.4803,10.4961,113400.0
2012-12-13 11:20:00,13.25,13.26,13.25,13.26,14000.0,10.4882,10.4961,10.4882,10.4961,14000.0
2012-12-13 11:25:00,13.25,13.26,13.22,13.24,182200.0,10.4882,10.4961,10.4645,10.4803,182200.0
2012-12-13 11:30:00,13.24,13.24,13.23,13.24,70000.0,10.4803,10.4803,10.4724,10.4803,70000.0
2012-12-13 11:35:00,13.24,13.25,13.23,13.24,117800.0,10.4803,10.4882,10.4724,10.4803,117800.0
2012-12-13 11:40:00,13.25,13.25,13.24,13.24,32000.0,10.4882,10.4882,10.4803,10.4803,32000.0
2012-12-13 11:45:00,13.24,13.24,13.22,13.23,58600.0,10.4803,10.4803,10.4645,10.4724,58600.0
2012-12-13 11:50:00,13.24,13.24,13.23,13.24,52800.0,10.4803,10.4803,10.4724,10.4803,52800.0
2012-12-13 11:55:00,13.24,13.24,13.23,13.23,42600.0,10.4803,10.4803,10.4724,10.4724,42600.0
2012-12-13 12:00:00,13.23,13.24,13.23,13.23,53400.0,10.4724,10.4803,10.4724,10.4724,53400.0
2012-12-13 12:05:00,13.24,13.24,13.23,13.24,14800.0,10.4803,10.4803,10.4724,10.4803,14800.0
2012-12-13 12:10:00,13.23,13.24,13.21,13.22,119600.0,10.4724,10.4803,10.4565,10.4645,119600.0
2012-12-13 12:15:00,13.22,13.22,13.22,13.22,48600.0,10.4645,10.4645,10.4645,10.4645,48600.0
2012-12-13 12:20:00,13.22,13.22,13.22,13.22,36800.0,10.4645,10.4645,10.4645,10.4645,36800.0
2012-12-13 12:25:00,13.22,13.22,13.21,13.21,92600.0,10.4645,10.4645,10.4565,10.4565,92600.0
2012-12-13 12:30:00,13.21,13.22,13.2,13.22,76400.0,10.4565,10.4645,10.4486,10.4645,76400.0
2012-12-13 12:35:00,13.22,13.22,13.21,13.21,35800.0,10.4645,10.4645,10.4565,10.4565,35800.0
2012-12-13 12:40:00,13.21,13.21,13.2,13.21,93400.0,10.4565,10.4565,10.4486,10.4565,93400.0
2012-12-13 12:45:00,13.21,13.22,13.21,13.22,34400.0,10.4565,10.4645,10.4565,10.4645,34400.0
2012-12-13 12:50:00,13.22,13.22,13.22,13.22,56600.0,10.4645,10.4645,10.4645,10.4645,56600.0
2012-12-13 12:55:00,13.22,13.22,13.21,13.22,63400.0,10.4645,10.4645,10.4565,10.4645,63400.0
2012-12-13 13:00:00,13.22,13.22,13.22,13.22,42200.0,10.4645,10.4645,10.4645,10.4645,42200.0
2012-12-13 13:05:00,13.22,13.22,13.22,13.22,52000.0,10.4645,10.4645,10.4645,10.4645,52000.0
2012-12-13 13:10:00,13.22,13.22,13.21,13.22,44600.0,10.4645,10.4645,10.4565,10.4645,44600.0
2012-12-13 13:15:00,13.22,13.22,13.21,13.22,39000.0,10.4645,10.4645,10.4565,10.4645,39000.0
2012-12-13 13:20:00,13.22,13.23,13.21,13.22,47200.0,10.4645,10.4724,10.4565,10.4645,47200.0
2012-12-13 13:25:00,13.22,13.24,13.22,13.24,61200.0,10.4645,10.4803,10.4645,10.4803,61200.0
2012-12-13 13:30:00,13.24,13.24,13.24,13.24,39200.0,10.4803,10.4803,10.4803,10.4803,39200.0
2012-12-13 13:35:00,13.24,13.24,13.24,13.24,35200.0,10.4803,10.4803,10.4803,10.4803,35200.0
2012-12-13 13:40:00,13.24,13.24,13.22,13.22,131200.0,10.4803,10.4803,10.4645,10.4645,131200.0
2012-12-13 13:45:00,13.22,13.22,13.21,13.21,30400.0,10.4645,10.4645,10.4565,10.4565,30400.0
2012-12-13 13:50:00,13.21,13.22,13.21,13.21,48000.0,10.4565,10.4645,10.4565,10.4565,48000.0
2012-12-13 13:55:00,13.22,13.22,13.21,13.22,50400.0,10.4645,10.4645,10.4565,10.4645,50400.0
2012-12-13 14:00:00,13.22,13.22,13.19,13.19,168800.0,10.4645,10.4645,10.4407,10.4407,168800.0
2012-12-13 14:05:00,13.19,13.19,13.18,13.18,86200.0,10.4407,10.4407,10.4328,10.4328,86200.0
2012-12-13 14:10:00,13.18,13.18,13.17,13.18,93400.0,10.4328,10.4328,10.4249,10.4328,93400.0
2012-12-13 14:15:00,13.18,13.2,13.18,13.19,73600.0,10.4328,10.4486,10.4328,10.4407,73600.0
2012-12-13 14:20:00,13.19,13.19,13.18,13.18,67200.0,10.4407,10.4407,10.4328,10.4328,67200.0
2012-12-13 14:25:00,13.18,13.2,13.18,13.2,36800.0,10.4328,10.4486,10.4328,10.4486,36800.0
2012-12-13 14:30:00,13.2,13.21,13.2,13.21,64800.0,10.4486,10.4565,10.4486,10.4565,64800.0
2012-12-13 14:35:00,13.21,13.22,13.21,13.21,53000.0,10.4565,10.4645,10.4565,10.4565,53000.0
2012-12-13 14:40:00,13.21,13.21,13.21,13.21,30200.0,10.4565,10.4565,10.4565,10.4565,30200.0
2012-12-13 14:45:00,13.21,13.24,13.21,13.24,81200.0,10.4565,10.4803,10.4565,10.4803,81200.0
2012-12-13 14:50:00,13.24,13.24,13.22,13.22,75000.0,10.4803,10.4803,10.4645,10.4645,75000.0
2012-12-13 14:55:00,13.22,13.22,13.21,13.21,41800.0,10.4645,10.4645,10.4565,10.4565,41800.0
2012-12-13 15:00:00,13.21,13.22,13.2,13.22,108200.0,10.4565,10.4645,10.4486,10.4645,108200.0
2012-12-13 15:05:00,13.22,13.22,13.2,13.21,85800.0,10.4645,10.4645,10.4486,10.4565,85800.0
2012-12-13 15:10:00,13.21,13.21,13.2,13.2,78800.0,10.4565,10.4565,10.4486,10.4486,78800.0
2012-12-13 15:15:00,13.21,13.21,13.19,13.19,55200.0,10.4565,10.4565,10.4407,10.4407,55200.0
2012-12-13 15:20:00,13.19,13.21,13.19,13.21,51200.0,10.4407,10.4565,10.4407,10.4565,51200.0
2012-12-13 15:25:00,13.21,13.21,13.21,13.21,21600.0,10.4565,10.4565,10.4565,10.4565,21600.0
2012-12-13 15:30:00,13.21,13.21,13.19,13.19,118600.0,10.4565,10.4565,10.4407,10.4407,118600.0
2012-12-13 15:35:00,13.19,13.22,13.19,13.22,153800.0,10.4407,10.4645,10.4407,10.4645,153800.0
2012-12-13 15:40:00,13.22,13.23,13.21,13.21,140200.0,10.4645,10.4724,10.4565,10.4565,140200.0
2012-12-13 15:45:00,13.21,13.22,13.2,13.2,329000.0,10.4565,10.4645,10.4486,10.4486,329000.0
2012-12-13 15:50:00,13.2,13.21,13.2,13.2,174200.0,10.4486,10.4565,10.4486,10.4486,174200.0
2012-12-13 15:55:00,13.2,13.2,13.18,13.18,441400.0,10.4486,10.4486,10.4328,10.4328,441400.0
2012-12-14 09:30:00,13.27,13.29,13.22,13.28,295800.0,10.504,10.5199,10.4645,10.512,295800.0
2012-12-14 09:35:00,13.28,13.3,13.28,13.29,107800.0,10.512,10.5278,10.512,10.5199,107800.0
2012-12-14 09:40:00,13.29,13.34,13.29,13.34,84000.0,10.5199,10.5594,10.5199,10.5594,84000.0
2012-12-14 09:45:00,13.34,13.35,13.34,13.35,60400.0,10.5594,10.5674,10.5594,10.5674,60400.0
2012-12-14 09:50:00,13.34,13.35,13.31,13.32,76400.0,10.5594,10.5674,10.5357,10.5436,76400.0
2012-12-14 09:55:00,13.31,13.34,13.3,13.31,126400.0,10.5357,10.5594,10.5278,10.5357,126400.0
2012-12-14 10:00:00,13.3,13.31,13.3,13.3,110800.0,10.5278,10.5357,10.5278,10.5278,110800.0
2012-12-14 10:05:00,13.3,13.3,13.28,13.29,89000.0,10.5278,10.5278,10.512,10.5199,89000.0
2012-12-14 10:10:00,13.29,13.29,13.26,13.26,162000.0,10.5199,10.5199,10.4961,10.4961,162000.0
2012-12-14 10:15:00,13.26,13.27,13.25,13.25,74000.0,10.4961,10.504,10.4882,10.4882,74000.0
2012-12-14 10:20:00,13.24,13.26,13.24,13.24,55000.0,10.4803,10.4961,10.4803,10.4803,55000.0
2012-12-14 10:25:00,13.24,13.26,13.23,13.24,84200.0,10.4803,10.4961,10.4724,10.4803,84200.0
2012-12-14 10:30:00,13.24,13.26,13.24,13.25,278600.0,10.4803,10.4961,10.4803,10.4882,278600.0
2012-12-14 10:35:00,13.25,13.25,13.24,13.24,177600.0,10.4882,10.4882,10.4803,10.4803,177600.0
2012-12-14 10:40:00,13.24,13.25,13.23,13.23,56200.0,10.4803,10.4882,10.4724,10.4724,56200.0
2012-12-14 10:45:00,13.24,13.26,13.24,13.26,50600.0,10.4803,10.4961,10.4803,10.4961,50600.0
2012-12-14 10:50:00,13.26,13.26,13.22,13.23,117000.0,10.4961,10.4961,10.4645,10.4724,117000.0
2012-12-14 10:55:00,13.24,13.24,13.22,13.22,89800.0,10.4803,10.4803,10.4645,10.4645,89800.0
2012-12-14 11:00:00,13.22,13.22,13.2,13.2,58200.0,10.4645,10.4645,10.4486,10.4486,58200.0
2012-12-14 11:05:00,13.2,13.21,13.19,13.19,118800.0,10.4486,10.4565,10.4407,10.4407,118800.0
2012-12-14 11:10:00,13.19,13.19,13.19,13.19,25200.0,10.4407,10.4407,10.4407,10.4407,25200.0
2012-12-14 11:15:00,13.19,13.2,13.19,13.2,85000.0,10.4407,10.4486,10.4407,10.4486,85000.0
2012-12-14 11:20:00,13.2,13.21,13.19,13.19,83200.0,10.4486,10.4565,10.4407,10.4407,83200.0
2012-12-14 11:25:00,13.19,13.19,13.13,13.15,365800.0,10.4407,10.4407,10.3932,10.4091,365800.0
2012-12-14 11:30:00,13.15,13.15,13.08,13.1,637600.0,10.4091,10.4091,10.3536,10.3695,637600.0
2012-12-14 11:35:00,13.1,13.1,13.09,13.1,118800.0,10.3695,10.3695,10.3616,10.3695,118800.0
2012-12-14 11:40:00,13.11,13.13,13.1,13.13,108400.0,10.3774,10.3932,10.3695,10.3932,108400.0
2012-12-14 11:45:00,13.13,13.13,13.12,13.13,58400.0,10.3932,10.3932,10.3853,10.3932,58400.0
2012-12-14 11:50:00,13.13,13.15,13.12,13.15,61400.0,10.3932,10.4091,10.3853,10.4091,61400.0
2012-12-14 11:55:00,13.15,13.16,13.13,13.16,104000.0,10.4091,10.417,10.3932,10.417,104000.0
2012-12-14 12:00:00,13.16,13.17,13.15,13.17,42000.0,10.417,10.4249,10.4091,10.4249,42000.0
2012-12-14 12:05:00,13.17,13.19,13.17,13.19,36600.0,10.4249,10.4407,10.4249,10.4407,36600.0
2012-12-14 12:10:00,13.19,13.19,13.16,13.17,156200.0,10.4407,10.4407,10.417,10.4249,156200.0
2012-12-14 12:15:00,13.17,13.18,13.13,13.14,80400.0,10.4249,10.4328,10.3932,10.4011,80400.0
2012-12-14 12:20:00,13.15,13.15,13.13,13.14,45600.0,10.4091,10.4091,10.3932,10.4011,45600.0
2012-12-14 12:25:00,13.13,13.15,13.13,13.15,64200.0,10.3932,10.4091,10.3932,10.4091,64200.0
2012-12-14 12:30:00,13.15,13.15,13.14,13.15,59000.0,10.4091,10.4091,10.4011,10.4091,59000.0
2012-12-14 12:35:00,13.15,13.15,13.15,13.15,26400.0,10.4091,10.4091,10.4091,10.4091,26400.0
2012-12-14 12:40:00,13.15,13.17,13.15,13.17,39000.0,10.4091,10.4249,10.4091,10.4249,39000.0
2012-12-14 12:45:00,13.17,13.17,13.15,13.15,57400.0,10.4249,10.4249,10.4091,10.4091,57400.0
2012-12-14 12:50:00,13.15,13.15,13.15,13.15,40800.0,10.4091,10.4091,10.4091,10.4091,40800.0
2012-12-14 12:55:00,13.15,13.15,13.15,13.15,26600.0,10.4091,10.4091,10.4091,10.4091,26600.0
2012-12-14 13:00:00,13.15,13.15,13.15,13.15,10400.0,10.4091,10.4091,10.4091,10.4091,10400.0
2012-12-14 13:05:00,13.15,13.15,13.11,13.11,328800.0,10.4091,10.4091,10.3774,10.3774,328800.0
2012-12-14 13:10:00,13.11,13.13,13.11,13.12,199800.0,10.3774,10.3932,10.3774,10.3853,199800.0
2012-12-14 13:15:00,13.12,13.13,13.12,13.12,60800.0,10.3853,10.3932,10.3853,10.3853,60800.0
2012-12-14 13:20:00,13.12,13.13,13.12,13.13,16400.0,10.3853,10.3932,10.3853,10.3932,16400.0
2012-12-14 13:25:00,13.13,13.15,13.13,13.15,51600.0,10.3932,10.4091,10.3932,10.4091,51600.0
2012-12-14 13:30:00,13.15,13.15,13.15,13.15,49600.0,10.4091,10.4091,10.4091,10.4091,49600.0
2012-12-14 13:35:00,13.15,13.15,13.15,13.15,15800.0,10.4091,10.4091,10.4091,10.4091,15800.0
2012-12-14 13:40:00,13.15,13.16,13.15,13.16,50000.0,10.4091,10.417,10.4091,10.417,50000.0
2012-12-14 13:45:00,13.16,13.19,13.15,13.18,60000.0,10.417,10.4407,10.4091,10.4328,60000.0
2012-12-14 13:50:00,13.18,13.19,13.18,13.19,29600.0,10.4328,10.4407,10.4328,10.4407,29600.0
2012-12-14 13:55:00,13.19,13.19,13.17,13.18,93200.0,10.4407,10.4407,10.4249,10.4328,93200.0
2012-12-14 14:00:00,13.18,13.18,13.17,13.18,28000.0,10.4328,10.4328,10.4249,10.4328,28000.0
2012-12-14 14:05:00,13.17,13.19,13.17,13.19,31600.0,10.4249,10.4407,10.4249,10.4407,31600.0
2012-12-14 14:10:00,13.19,13.19,13.18,13.19,15000.0,10.4407,10.4407,10.4328,10.4407,15000.0
2012-12-14 14:15:00,13.19,13.19,13.18,13.19,26800.0,10.4407,10.4407,10.4328,10.4407,26800.0
2012-12-14 14:20:00,13.19,13.19,13.18,13.18,45400.0,10.4407,10.4407,10.4328,10.4328,45400.0
2012-12-14 14:25:00,13.18,13.19,13.17,13.18,138600.0,10.4328,10.4407,10.4249,10.4328,138600.0
2012-12-14 14:30:00,13.17,13.18,13.15,13.17,125200.0,10.4249,10.4328,10.4091,10.4249,125200.0
2012-12-14 14:35:00,13.17,13.17,13.16,13.16,10800.0,10.4249,10.4249,10.417,10.417,10800.0
2012-12-14 14:40:00,13.16,13.17,13.16,13.16,22600.0,10.417,10.4249,10.417,10.417,22600.0
2012-12-14 14:45:00,13.16,13.17,13.15,13.15,67600.0,10.417,10.4249,10.4091,10.4091,67600.0
2012-12-14 14:50:00,13.15,13.16,13.13,13.14,173600.0,10.4091,10.417,10.3932,10.4011,173600.0
2012-12-14 14:55:00,13.14,13.14,13.09,13.1,318200.0,10.4011,10.4011,10.3616,10.3695,318200.0
2012-12-14 15:00:00,13.09,13.11,13.09,13.11,97400.0,10.3616,10.3774,10.3616,10.3774,97400.0
2012-12-14 15:05:00,13.11,13.13,13.11,13.12,131200.0,10.3774,10.3932,10.3774,10.3853,131200.0
2012-12-14 15:10:00,13.13,13.15,13.12,13.15,70000.0,10.3932,10.4091,10.3853,10.4091,70000.0
2012-12-14 15:15:00,13.14,13.15,13.14,13.14,118800.0,10.4011,10.4091,10.4011,10.4011,118800.0
2012-12-14 15:20:00,13.13,13.13,13.11,13.11,145200.0,10.3932,10.3932,10.3774,10.3774,145200.0
2012-12-14 15:25:00,13.11,13.13,13.11,13.13,265200.0,10.3774,10.3932,10.3774,10.3932,265200.0
2012-12-14 15:30:00,13.13,13.14,13.12,13.14,153200.0,10.3932,10.4011,10.3853,10.4011,153200.0
2012-12-14 15:35:00,13.13,13.14,13.13,13.14,56600.0,10.3932,10.4011,10.3932,10.4011,56600.0
2012-12-14 15:40:00,13.14,13.14,13.12,13.13,191000.0,10.4011,10.4011,10.3853,10.3932,191000.0
2012-12-14 15:45:00,13.13,13.13,13.12,13.12,171800.0,10.3932,10.3932,10.3853,10.3853,171800.0
2012-12-14 15:50:00,13.12,13.13,13.1,13.13,228400.0,10.3853,10.3932,10.3695,10.3932,228400.0
2012-12-14 15:55:00,13.13,13.15,13.12,13.14,498400.0,10.3932,10.4091,10.3853,10.4011,498400.0
2012-12-17 09:30:00,13.18,13.22,13.16,13.22,100000.0,10.4328,10.4645,10.417,10.4645,100000.0
2012-12-17 09:35:00,13.22,13.26,13.21,13.21,89800.0,10.4645,10.4961,10.4565,10.4565,89800.0
2012-12-17 09:40:00,13.21,13.22,13.2,13.22,54000.0,10.4565,10.4645,10.4486,10.4645,54000.0
2012-12-17 09:45:00,13.22,13.22,13.2,13.21,379800.0,10.4645,10.4645,10.4486,10.4565,379800.0
2012-12-17 09:50:00,13.21,13.25,13.21,13.25,70600.0,10.4565,10.4882,10.4565,10.4882,70600.0
2012-12-17 09:55:00,13.25,13.26,13.22,13.23,87200.0,10.4882,10.4961,10.4645,10.4724,87200.0
2012-12-17 10:00:00,13.23,13.24,13.22,13.23,46200.0,10.4724,10.4803,10.4645,10.4724,46200.0
2012-12-17 10:05:00,13.23,13.24,13.22,13.24,110400.0,10.4724,10.4803,10.4645,10.4803,110400.0
2012-12-17 10:10:00,13.24,13.24,13.22,13.24,115400.0,10.4803,10.4803,10.4645,10.4803,115400.0
2012-12-17 10:15:00,13.24,13.24,13.24,13.24,34600.0,10.4803,10.4803,10.4803,10.4803,34600.0
2012-12-17 10:20:00,13.24,13.24,13.23,13.24,34800.0,10.4803,10.4803,10.4724,10.4803,34800.0
2012-12-17 10:25:00,13.24,13.25,13.24,13.24,48600.0,10.4803,10.4882,10.4803,10.4803,48600.0
2012-12-17 10:30:00,13.25,13.26,13.24,13.26,39200.0,10.4882,10.4961,10.4803,10.4961,39200.0
2012-12-17 10:35:00,13.26,13.27,13.24,13.25,103200.0,10.4961,10.504,10.4803,10.4882,103200.0
2012-12-17 10:40:00,13.25,13.26,13.24,13.24,95000.0,10.4882,10.4961,10.4803,10.4803,95000.0
2012-12-17 10:45:00,13.24,13.24,13.23,13.24,70200.0,10.4803,10.4803,10.4724,10.4803,70200.0
2012-12-17 10:50:00,13.24,13.24,13.24,13.24,76800.0,10.4803,10.4803,10.4803,10.4803,76800.0
2012-12-17 10:55:00,13.23,13.24,13.23,13.24,57000.0,10.4724,10.4803,10.4724,10.4803,57000.0
2012-12-17 11:00:00,13.24,13.26,13.24,13.25,85800.0,10.4803,10.4961,10.4803,10.4882,85800.0
2012-12-17 11:05:00,13.25,13.26,13.24,13.24,36600.0,10.4882,10.4961,10.4803,10.4803,36600.0
2012-12-17 11:10:00,13.24,13.26,13.24,13.26,50200.0,10.4803,10.4961,10.4803,10.4961,50200.0
2012-12-17 11:15:00,13.26,13.28,13.26,13.28,69200.0,10.4961,10.512,10.4961,10.512,69200.0
2012-12-17 11:20:00,13.28,13.28,13.24,13.25,77600.0,10.512,10.512,10.4803,10.4882,77600.0
2012-12-17 11:25:00,13.25,13.26,13.25,13.25,62600.0,10.4882,10.4961,10.4882,10.4882,62600.0
2012-12-17 11:30:00,13.25,13.27,13.24,13.27,56400.0,10.4882,10.504,10.4803,10.504,56400.0
2012-12-17 11:35:00,13.27,13.27,13.25,13.25,22800.0,10.504,10.504,10.4882,10.4882,22800.0
2012-12-17 11:40:00,13.25,13.28,13.25,13.27,75600.0,10.4882,10.512,10.4882,10.504,75600.0
2012-12-17 11:45:00,13.26,13.27,13.26,13.27,41000.0,10.4961,10.504,10.4961,10.504,41000.0
2012-12-17 11:50:00,13.27,13.27,13.25,13.26,34800.0,10.504,10.504,10.4882,10.4961,34800.0
2012-12-17 11:55:00,13.26,13.26,13.24,13.24,47600.0,10.4961,10.4961,10.4803,10.4803,47600.0
2012-12-17 12:00:00,13.24,13.25,13.24,13.25,36800.0,10.4803,10.4882,10.4803,10.4882,36800.0
2012-12-17 12:05:00,13.25,13.27,13.24,13.26,54200.0,10.4882,10.504,10.4803,10.4961,54200.0
2012-12-17 12:10:00,13.26,13.27,13.25,13.26,50600.0,10.4961,10.504,10.4882,10.4961,50600.0
2012-12-17 12:15:00,13.26,13.27,13.26,13.27,22200.0,10.4961,10.504,10.4961,10.504,22200.0
2012-12-17 12:20:00,13.27,13.28,13.26,13.28,17400.0,10.504,10.512,10.4961,10.512,17400.0
2012-12-17 12:25:00,13.28,13.28,13.27,13.28,37800.0,10.512,10.512,10.504,10.512,37800.0
2012-12-17 12:30:00,13.28,13.28,13.27,13.27,19000.0,10.512,10.512,10.504,10.504,19000.0
2012-12-17 12:35:00,13.27,13.27,13.26,13.27,96600.0,10.504,10.504,10.4961,10.504,96600.0
2012-12-17 12:40:00,13.27,13.27,13.26,13.27,19000.0,10.504,10.504,10.4961,10.504,19000.0
2012-12-17 12:45:00,13.27,13.27,13.26,13.26,82200.0,10.504,10.504,10.4961,10.4961,82200.0
2012-12-17 12:50:00,13.26,13.26,13.25,13.26,53600.0,10.4961,10.4961,10.4882,10.4961,53600.0
2012-12-17 12:55:00,13.26,13.27,13.26,13.26,22000.0,10.4961,10.504,10.4961,10.4961,22000.0
2012-12-17 13:00:00,13.26,13.27,13.24,13.24,57200.0,10.4961,10.504,10.4803,10.4803,57200.0
2012-12-17 13:05:00,13.25,13.26,13.24,13.24,44000.0,10.4882,10.4961,10.4803,10.4803,44000.0
2012-12-17 13:10:00,13.24,13.27,13.24,13.27,341000.0,10.4803,10.504,10.4803,10.504,341000.0
2012-12-17 13:15:00,13.27,13.27,13.26,13.27,82200.0,10.504,10.504,10.4961,10.504,82200.0
2012-12-17 13:20:00,13.27,13.29,13.26,13.28,50400.0,10.504,10.5199,10.4961,10.512,50400.0
2012-12-17 13:25:00,13.28,13.28,13.27,13.28,46600.0,10.512,10.512,10.504,10.512,46600.0
2012-12-17 13:30:00,13.28,13.29,13.27,13.27,61200.0,10.512,10.5199,10.504,10.504,61200.0
2012-12-17 13:35:00,13.27,13.27,13.26,13.27,34800.0,10.504,10.504,10.4961,10.504,34800.0
2012-12-17 13:40:00,13.26,13.28,13.26,13.26,62200.0,10.4961,10.512,10.4961,10.4961,62200.0
2012-12-17 13:45:00,13.26,13.27,13.26,13.27,38000.0,10.4961,10.504,10.4961,10.504,38000.0
2012-12-17 13:50:00,13.27,13.27,13.27,13.27,15400.0,10.504,10.504,10.504,10.504,15400.0
2012-12-17 13:55:00,13.27,13.27,13.25,13.26,73600.0,10.504,10.504,10.4882,10.4961,73600.0
2012-12-17 14:00:00,13.26,13.27,13.24,13.24,137600.0,10.4961,10.504,10.4803,10.4803,137600.0
2012-12-17 14:05:00,13.24,13.24,13.22,13.22,62400.0,10.4803,10.4803,10.4645,10.4645,62400.0
2012-12-17 14:10:00,13.22,13.24,13.22,13.24,99600.0,10.4645,10.4803,10.4645,10.4803,99600.0
2012-12-17 14:15:00,13.24,13.24,13.24,13.24,70400.0,10.4803,10.4803,10.4803,10.4803,70400.0
2012-12-17 14:20:00,13.24,13.24,13.23,13.24,60800.0,10.4803,10.4803,10.4724,10.4803,60800.0
2012-12-17 14:25:00,13.24,13.24,13.24,13.24,16200.0,10.4803,10.4803,10.4803,10.4803,16200.0
2012-12-17 14:30:00,13.24,13.25,13.24,13.25,49400.0,10.4803,10.4882,10.4803,10.4882,49400.0
2012-12-17 14:35:00,13.25,13.26,13.24,13.26,51800.0,10.4882,10.4961,10.4803,10.4961,51800.0
2012-12-17 14:40:00,13.26,13.26,13.25,13.26,34000.0,10.4961,10.4961,10.4882,10.4961,34000.0
2012-12-17 14:45:00,13.26,13.26,13.26,13.26,41600.0,10.4961,10.4961,10.4961,10.4961,41600.0
2012-12-17 14:50:00,13.26,13.26,13.26,13.26,44400.0,10.4961,10.4961,10.4961,10.4961,44400.0
2012-12-17 14:55:00,13.26,13.27,13.26,13.27,39400.0,10.4961,10.504,10.4961,10.504,39400.0
2012-12-17 15:00:00,13.26,13.28,13.26,13.27,112800.0,10.4961,10.512,10.4961,10.504,112800.0
2012-12-17 15:05:00,13.27,13.28,13.26,13.28,117400.0,10.504,10.512,10.4961,10.512,117400.0
2012-12-17 15:10:00,13.28,13.28,13.27,13.27,48200.0,10.512,10.512,10.504,10.504,48200.0
2012-12-17 15:15:00,13.27,13.27,13.25,13.25,53400.0,10.504,10.504,10.4882,10.4882,53400.0
2012-12-17 15:20:00,13.25,13.26,13.24,13.24,66600.0,10.4882,10.4961,10.4803,10.4803,66600.0
2012-12-17 15:25:00,13.24,13.25,13.24,13.25,38600.0,10.4803,10.4882,10.4803,10.4882,38600.0
2012-12-17 15:30:00,13.24,13.26,13.24,13.25,58600.0,10.4803,10.4961,10.4803,10.4882,58600.0
2012-12-17 15:35:00,13.26,13.26,13.24,13.24,60600.0,10.4961,10.4961,10.4803,10.4803,60600.0
2012-12-17 15:40:00,13.24,13.26,13.24,13.26,73600.0,10.4803,10.4961,10.4803,10.4961,73600.0
2012-12-17 15:45:00,13.26,13.27,13.26,13.27,118400.0,10.4961,10.504,10.4961,10.504,118400.0
2012-12-17 15:50:00,13.27,13.29,13.27,13.29,167400.0,10.504,10.5199,10.504,10.5199,167400.0
2012-12-17 15:55:00,13.29,13.29,13.28,13.29,332400.0,10.5199,10.5199,10.512,10.5199,332400.0
2012-12-18 09:30:00,13.15,13.25,13.15,13.25,237000.0,10.4091,10.4882,10.4091,10.4882,237000.0
2012-12-18 09:35:00,13.24,13.27,13.24,13.27,85400.0,10.4803,10.504,10.4803,10.504,85400.0
2012-12-18 09:40:00,13.26,13.28,13.24,13.26,118200.0,10.4961,10.512,10.4803,10.4961,118200.0
2012-12-18 09:45:00,13.26,13.29,13.24,13.28,144600.0,10.4961,10.5199,10.4803,10.512,144600.0
2012-12-18 09:50:00,13.28,13.29,13.27,13.27,79200.0,10.512,10.5199,10.504,10.504,79200.0
2012-12-18 09:55:00,13.27,13.28,13.26,13.27,677600.0,10.504,10.512,10.4961,10.504,677600.0
2012-12-18 10:00:00,13.27,13.28,13.27,13.28,85800.0,10.504,10.512,10.504,10.512,85800.0
2012-12-18 10:05:00,13.28,13.29,13.27,13.28,137600.0,10.512,10.5199,10.504,10.512,137600.0
2012-12-18 10:10:00,13.28,13.29,13.27,13.28,110400.0,10.512,10.5199,10.504,10.512,110400.0
2012-12-18 10:15:00,13.28,13.28,13.25,13.26,87800.0,10.512,10.512,10.4882,10.4961,87800.0
2012-12-18 10:20:00,13.26,13.27,13.25,13.26,57800.0,10.4961,10.504,10.4882,10.4961,57800.0
2012-12-18 10:25:00,13.26,13.26,13.25,13.26,67400.0,10.4961,10.4961,10.4882,10.4961,67400.0
2012-12-18 10:30:00,13.26,13.28,13.26,13.28,44400.0,10.4961,10.512,10.4961,10.512,44400.0
2012-12-18 10:35:00,13.28,13.3,13.27,13.3,62200.0,10.512,10.5278,10.504,10.5278,62200.0
2012-12-18 10:40:00,13.3,13.3,13.29,13.3,93000.0,10.5278,10.5278,10.5199,10.5278,93000.0
2012-12-18 10:45:00,13.3,13.31,13.3,13.3,53000.0,10.5278,10.5357,10.5278,10.5278,53000.0
2012-12-18 10:50:00,13.31,13.31,13.29,13.31,171800.0,10.5357,10.5357,10.5199,10.5357,171800.0
2012-12-18 10:55:00,13.31,13.31,13.3,13.31,25800.0,10.5357,10.5357,10.5278,10.5357,25800.0
2012-12-18 11:00:00,13.31,13.31,13.3,13.3,17800.0,10.5357,10.5357,10.5278,10.5278,17800.0
2012-12-18 11:05:00,13.3,13.31,13.3,13.31,137200.0,10.5278,10.5357,10.5278,10.5357,137200.0
2012-12-18 11:10:00,13.31,13.32,13.31,13.32,33000.0,10.5357,10.5436,10.5357,10.5436,33000.0
2012-12-18 11:15:00,13.32,13.34,13.31,13.34,59600.0,10.5436,10.5594,10.5357,10.5594,59600.0
2012-12-18 11:20:00,13.34,13.34,13.33,13.34,66800.0,10.5594,10.5594,10.5515,10.5594,66800.0
2012-12-18 11:25:00,13.34,13.34,13.33,13.34,15200.0,10.5594,10.5594,10.5515,10.5594,15200.0
2012-12-18 11:30:00,13.34,13.34,13.33,13.33,37400.0,10.5594,10.5594,10.5515,10.5515,37400.0
2012-12-18 11:35:00,13.33,13.33,13.32,13.33,42400.0,10.5515,10.5515,10.5436,10.5515,42400.0
2012-12-18 11:40:00,13.33,13.33,13.33,13.33,17800.0,10.5515,10.5515,10.5515,10.5515,17800.0
2012-12-18 11:45:00,13.33,13.34,13.33,13.34,49400.0,10.5515,10.5594,10.5515,10.5594,49400.0
2012-12-18 11:50:00,13.34,13.34,13.31,13.31,46200.0,10.5594,10.5594,10.5357,10.5357,46200.0
2012-12-18 11:55:00,13.31,13.31,13.3,13.3,44000.0,10.5357,10.5357,10.5278,10.5278,44000.0
2012-12-18 12:00:00,13.31,13.31,13.29,13.29,41800.0,10.5357,10.5357,10.5199,10.5199,41800.0
2012-12-18 12:05:00,13.29,13.29,13.28,13.28,23800.0,10.5199,10.5199,10.512,10.512,23800.0
2012-12-18 12:10:00,13.28,13.29,13.28,13.29,57200.0,10.512,10.5199,10.512,10.5199,57200.0
2012-12-18 12:15:00,13.29,13.29,13.28,13.28,12400.0,10.5199,10.5199,10.512,10.512,12400.0
2012-12-18 12:20:00,13.29,13.31,13.28,13.31,106000.0,10.5199,10.5357,10.512,10.5357,106000.0
2012-12-18 12:25:00,13.31,13.33,13.31,13.33,835400.0,10.5357,10.5515,10.5357,10.5515,835400.0
2012-12-18 12:30:00,13.32,13.33,13.32,13.33,57800.0,10.5436,10.5515,10.5436,10.5515,57800.0
2012-12-18 12:35:00,13.33,13.35,13.33,13.35,62200.0,10.5515,10.5674,10.5515,10.5674,62200.0
2012-12-18 12:40:00,13.35,13.38,13.35,13.38,104200.0,10.5674,10.5911,10.5674,10.5911,104200.0
2012-12-18 12:45:00,13.37,13.38,13.36,13.36,59600.0,10.5832,10.5911,10.5753,10.5753,59600.0
2012-12-18 12:50:00,13.36,13.37,13.35,13.35,23400.0,10.5753,10.5832,10.5674,10.5674,23400.0
2012-12-18 12:55:00,13.35,13.36,13.35,13.35,40200.0,10.5674,10.5753,10.5674,10.5674,40200.0
2012-12-18 13:00:00,13.35,13.35,13.35,13.35,23600.0,10.5674,10.5674,10.5674,10.5674,23600.0
2012-12-18 13:05:00,13.36,13.36,13.36,13.36,66800.0,10.5753,10.5753,10.5753,10.5753,66800.0
2012-12-18 13:10:00,13.36,13.37,13.36,13.36,58000.0,10.5753,10.5832,10.5753,10.5753,58000.0
2012-12-18 13:15:00,13.36,13.36,13.35,13.35,42200.0,10.5753,10.5753,10.5674,10.5674,42200.0
2012-12-18 13:20:00,13.35,13.36,13.35,13.35,21000.0,10.5674,10.5753,10.5674,10.5674,21000.0
2012-12-18 13:25:00,13.36,13.36,13.35,13.36,43000.0,10.5753,10.5753,10.5674,10.5753,43000.0
2012-12-18 13:30:00,13.36,13.36,13.35,13.36,53400.0,10.5753,10.5753,10.5674,10.5753,53400.0
2012-12-18 13:35:00,13.36,13.36,13.35,13.36,27600.0,10.5753,10.5753,10.5674,10.5753,27600.0
2012-12-18 13:40:00,13.36,13.36,13.36,13.36,16800.0,10.5753,10.5753,10.5753,10.5753,16800.0
2012-12-18 13:45:00,13.36,13.36,13.35,13.36,27800.0,10.5753,10.5753,10.5674,10.5753,27800.0
2012-12-18 13:50:00,13.36,13.36,13.34,13.34,37600.0,10.5753,10.5753,10.5594,10.5594,37600.0
2012-12-18 13:55:00,13.34,13.35,13.34,13.35,29600.0,10.5594,10.5674,10.5594,10.5674,29600.0
2012-12-18 14:00:00,13.35,13.35,13.34,13.34,73600.0,10.5674,10.5674,10.5594,10.5594,73600.0
2012-12-18 14:05:00,13.35,13.36,13.34,13.35,57600.0,10.5674,10.5753,10.5594,10.5674,57600.0
2012-12-18 14:10:00,13.35,13.35,13.35,13.35,12400.0,10.5674,10.5674,10.5674,10.5674,12400.0
2012-12-18 14:15:00,13.35,13.35,13.34,13.35,76200.0,10.5674,10.5674,10.5594,10.5674,76200.0
2012-12-18 14:20:00,13.35,13.35,13.34,13.34,31200.0,10.5674,10.5674,10.5594,10.5594,31200.0
2012-12-18 14:25:00,13.34,13.34,13.32,13.32,32000.0,10.5594,10.5594,10.5436,10.5436,32000.0
2012-12-18 14:30:00,13.32,13.33,13.31,13.32,306000.0,10.5436,10.5515,10.5357,10.5436,306000.0
2012-12-18 14:35:00,13.32,13.33,13.31,13.31,61400.0,10.5436,10.5515,10.5357,10.5357,61400.0
2012-12-18 14:40:00,13.31,13.33,13.31,13.32,58600.0,10.5357,10.5515,10.5357,10.5436,58600.0
2012-12-18 14:45:00,13.32,13.33,13.32,13.33,16000.0,10.5436,10.5515,10.5436,10.5515,16000.0
2012-12-18 14:50:00,13.33,13.34,13.33,13.34,24400.0,10.5515,10.5594,10.5515,10.5594,24400.0
2012-12-18 14:55:00,13.33,13.34,13.33,13.34,12800.0,10.5515,10.5594,10.5515,10.5594,12800.0
2012-12-18 15:00:00,13.34,13.34,13.33,13.34,30600.0,10.5594,10.5594,10.5515,10.5594,30600.0
2012-12-18 15:05:00,13.34,13.35,13.34,13.34,62600.0,10.5594,10.5674,10.5594,10.5594,62600.0
2012-12-18 15:10:00,13.34,13.35,13.34,13.34,41400.0,10.5594,10.5674,10.5594,10.5594,41400.0
2012-12-18 15:15:00,13.34,13.34,13.33,13.34,61600.0,10.5594,10.5594,10.5515,10.5594,61600.0
2012-12-18 15:20:00,13.34,13.35,13.34,13.35,71800.0,10.5594,10.5674,10.5594,10.5674,71800.0
2012-12-18 15:25:00,13.35,13.35,13.34,13.34,79000.0,10.5674,10.5674,10.5594,10.5594,79000.0
2012-12-18 15:30:00,13.34,13.35,13.33,13.34,104800.0,10.5594,10.5674,10.5515,10.5594,104800.0
2012-12-18 15:35:00,13.34,13.35,13.33,13.35,85000.0,10.5594,10.5674,10.5515,10.5674,85000.0
2012-12-18 15:40:00,13.35,13.35,13.34,13.35,145200.0,10.5674,10.5674,10.5594,10.5674,145200.0
2012-12-18 15:45:00,13.35,13.36,13.35,13.36,107000.0,10.5674,10.5753,10.5674,10.5753,107000.0
2012-12-18 15:50:00,13.36,13.37,13.36,13.37,165600.0,10.5753,10.5832,10.5753,10.5832,165600.0
2012-12-18 15:55:00,13.37,13.38,13.37,13.38,354200.0,10.5832,10.5911,10.5832,10.5911,354200.0
2012-12-19 09:30:00,13.35,13.37,13.3,13.34,123400.0,10.5674,10.5832,10.5278,10.5594,123400.0
2012-12-19 09:35:00,13.33,13.36,13.33,13.34,115000.0,10.5515,10.5753,10.5515,10.5594,115000.0
2012-12-19 09:40:00,13.34,13.35,13.34,13.35,35600.0,10.5594,10.5674,10.5594,10.5674,35600.0
2012-12-19 09:45:00,13.35,13.35,13.31,13.32,60800.0,10.5674,10.5674,10.5357,10.5436,60800.0
2012-12-19 09:50:00,13.32,13.32,13.3,13.3,48400.0,10.5436,10.5436,10.5278,10.5278,48400.0
2012-12-19 09:55:00,13.3,13.3,13.28,13.29,65600.0,10.5278,10.5278,10.512,10.5199,65600.0
2012-12-19 10:00:00,13.29,13.3,13.29,13.29,74400.0,10.5199,10.5278,10.5199,10.5199,74400.0
2012-12-19 10:05:00,13.29,13.29,13.27,13.27,58800.0,10.5199,10.5199,10.504,10.504,58800.0
2012-12-19 10:10:00,13.27,13.28,13.27,13.28,31200.0,10.504,10.512,10.504,10.512,31200.0
2012-12-19 10:15:00,13.28,13.28,13.28,13.28,16200.0,10.512,10.512,10.512,10.512,16200.0
2012-12-19 10:20:00,13.28,13.3,13.28,13.3,95600.0,10.512,10.5278,10.512,10.5278,95600.0
2012-12-19 10:25:00,13.3,13.31,13.3,13.31,14600.0,10.5278,10.5357,10.5278,10.5357,14600.0
2012-12-19 10:30:00,13.31,13.31,13.3,13.31,29400.0,10.5357,10.5357,10.5278,10.5357,29400.0
2012-12-19 10:35:00,13.31,13.32,13.31,13.32,72200.0,10.5357,10.5436,10.5357,10.5436,72200.0
2012-12-19 10:40:00,13.32,13.33,13.31,13.31,62000.0,10.5436,10.5515,10.5357,10.5357,62000.0
2012-12-19 10:45:00,13.31,13.31,13.3,13.31,47800.0,10.5357,10.5357,10.5278,10.5357,47800.0
2012-12-19 10:50:00,13.31,13.31,13.3,13.3,29800.0,10.5357,10.5357,10.5278,10.5278,29800.0
2012-12-19 10:55:00,13.3,13.31,13.3,13.3,71800.0,10.5278,10.5357,10.5278,10.5278,71800.0
2012-12-19 11:00:00,13.3,13.31,13.3,13.3,34600.0,10.5278,10.5357,10.5278,10.5278,34600.0
2012-12-19 11:05:00,13.31,13.31,13.3,13.31,52000.0,10.5357,10.5357,10.5278,10.5357,52000.0
2012-12-19 11:10:00,13.31,13.31,13.3,13.3,27600.0,10.5357,10.5357,10.5278,10.5278,27600.0
2012-12-19 11:15:00,13.3,13.31,13.3,13.3,34200.0,10.5278,10.5357,10.5278,10.5278,34200.0
2012-12-19 11:20:00,13.3,13.31,13.29,13.29,39000.0,10.5278,10.5357,10.5199,10.5199,39000.0
2012-12-19 11:25:00,13.3,13.31,13.29,13.31,43800.0,10.5278,10.5357,10.5199,10.5357,43800.0
2012-12-19 11:30:00,13.3,13.31,13.3,13.31,26200.0,10.5278,10.5357,10.5278,10.5357,26200.0
2012-12-19 11:35:00,13.31,13.31,13.3,13.3,34000.0,10.5357,10.5357,10.5278,10.5278,34000.0
2012-12-19 11:40:00,13.3,13.3,13.29,13.29,46200.0,10.5278,10.5278,10.5199,10.5199,46200.0
2012-12-19 11:45:00,13.29,13.3,13.29,13.29,44800.0,10.5199,10.5278,10.5199,10.5199,44800.0
2012-12-19 11:50:00,13.29,13.3,13.28,13.29,51200.0,10.5199,10.5278,10.512,10.5199,51200.0
2012-12-19 11:55:00,13.29,13.3,13.29,13.3,72800.0,10.5199,10.5278,10.5199,10.5278,72800.0
2012-12-19 12:00:00,13.3,13.31,13.29,13.3,88000.0,10.5278,10.5357,10.5199,10.5278,88000.0
2012-12-19 12:05:00,13.3,13.3,13.29,13.3,48800.0,10.5278,10.5278,10.5199,10.5278,48800.0
2012-12-19 12:10:00,13.3,13.3,13.29,13.3,50000.0,10.5278,10.5278,10.5199,10.5278,50000.0
2012-12-19 12:15:00,13.29,13.31,13.29,13.3,45200.0,10.5199,10.5357,10.5199,10.5278,45200.0
2012-12-19 12:20:00,13.31,13.31,13.29,13.3,64400.0,10.5357,10.5357,10.5199,10.5278,64400.0
2012-12-19 12:25:00,13.3,13.3,13.29,13.29,45400.0,10.5278,10.5278,10.5199,10.5199,45400.0
2012-12-19 12:30:00,13.3,13.3,13.29,13.29,27400.0,10.5278,10.5278,10.5199,10.5199,27400.0
2012-12-19 12:35:00,13.29,13.3,13.29,13.3,39200.0,10.5199,10.5278,10.5199,10.5278,39200.0
2012-12-19 12:40:00,13.3,13.31,13.3,13.31,52000.0,10.5278,10.5357,10.5278,10.5357,52000.0
2012-12-19 12:45:00,13.31,13.31,13.31,13.31,41600.0,10.5357,10.5357,10.5357,10.5357,41600.0
2012-12-19 12:50:00,13.31,13.31,13.3,13.3,34000.0,10.5357,10.5357,10.5278,10.5278,34000.0
2012-12-19 12:55:00,13.3,13.31,13.3,13.3,61400.0,10.5278,10.5357,10.5278,10.5278,61400.0
2012-12-19 13:00:00,13.31,13.31,13.3,13.3,19000.0,10.5357,10.5357,10.5278,10.5278,19000.0
2012-12-19 13:05:00,13.31,13.31,13.3,13.3,18600.0,10.5357,10.5357,10.5278,10.5278,18600.0
2012-12-19 13:10:00,13.3,13.3,13.28,13.28,57000.0,10.5278,10.5278,10.512,10.512,57000.0
2012-12-19 13:15:00,13.28,13.28,13.28,13.28,14200.0,10.512,10.512,10.512,10.512,14200.0
2012-12-19 13:20:00,13.28,13.28,13.27,13.28,69400.0,10.512,10.512,10.504,10.512,69400.0
2012-12-19 13:25:00,13.28,13.28,13.27,13.28,35000.0,10.512,10.512,10.504,10.512,35000.0
2012-12-19 13:30:00,13.28,13.28,13.28,13.28,26000.0,10.512,10.512,10.512,10.512,26000.0
2012-12-19 13:35:00,13.28,13.28,13.27,13.27,98800.0,10.512,10.512,10.504,10.504,98800.0
2012-12-19 13:40:00,13.27,13.28,13.27,13.27,39200.0,10.504,10.512,10.504,10.504,39200.0
2012-12-19 13:45:00,13.27,13.27,13.27,13.27,66000.0,10.504,10.504,10.504,10.504,66000.0
2012-12-19 13:50:00,13.27,13.27,13.26,13.27,64200.0,10.504,10.504,10.4961,10.504,64200.0
2012-12-19 13:55:00,13.27,13.28,13.26,13.27,115600.0,10.504,10.512,10.4961,10.504,115600.0
2012-12-19 14:00:00,13.27,13.29,13.27,13.29,151400.0,10.504,10.5199,10.504,10.5199,151400.0
2012-12-19 14:05:00,13.29,13.31,13.29,13.3,107200.0,10.5199,10.5357,10.5199,10.5278,107200.0
2012-12-19 14:10:00,13.3,13.31,13.3,13.31,78200.0,10.5278,10.5357,10.5278,10.5357,78200.0
2012-12-19 14:15:00,13.31,13.31,13.29,13.3,117800.0,10.5357,10.5357,10.5199,10.5278,117800.0
2012-12-19 14:20:00,13.3,13.31,13.3,13.3,56600.0,10.5278,10.5357,10.5278,10.5278,56600.0
2012-12-19 14:25:00,13.3,13.3,13.3,13.3,33600.0,10.5278,10.5278,10.5278,10.5278,33600.0
2012-12-19 14:30:00,13.3,13.3,13.29,13.29,58200.0,10.5278,10.5278,10.5199,10.5199,58200.0
2012-12-19 14:35:00,13.29,13.29,13.28,13.29,37600.0,10.5199,10.5199,10.512,10.5199,37600.0
2012-12-19 14:40:00,13.28,13.29,13.28,13.28,80800.0,10.512,10.5199,10.512,10.512,80800.0
2012-12-19 14:45:00,13.28,13.28,13.27,13.27,48000.0,10.512,10.512,10.504,10.504,48000.0
2012-12-19 14:50:00,13.27,13.28,13.27,13.27,54800.0,10.504,10.512,10.504,10.504,54800.0
2012-12-19 14:55:00,13.27,13.29,13.27,13.29,154800.0,10.504,10.5199,10.504,10.5199,154800.0
2012-12-19 15:00:00,13.29,13.29,13.28,13.29,63400.0,10.5199,10.5199,10.512,10.5199,63400.0
2012-12-19 15:05:00,13.29,13.29,13.28,13.28,72600.0,10.5199,10.5199,10.512,10.512,72600.0
2012-12-19 15:10:00,13.28,13.28,13.27,13.27,133800.0,10.512,10.512,10.504,10.504,133800.0
2012-12-19 15:15:00,13.27,13.28,13.27,13.27,80400.0,10.504,10.512,10.504,10.504,80400.0
2012-12-19 15:20:00,13.27,13.28,13.26,13.28,56200.0,10.504,10.512,10.4961,10.512,56200.0
2012-12-19 15:25:00,13.27,13.28,13.27,13.27,75400.0,10.504,10.512,10.504,10.504,75400.0
2012-12-19 15:30:00,13.27,13.27,13.26,13.27,107000.0,10.504,10.504,10.4961,10.504,107000.0
2012-12-19 15:35:00,13.27,13.3,13.27,13.29,191200.0,10.504,10.5278,10.504,10.5199,191200.0
2012-12-19 15:40:00,13.29,13.29,13.27,13.27,164800.0,10.5199,10.5199,10.504,10.504,164800.0
2012-12-19 15:45:00,13.27,13.27,13.24,13.24,212600.0,10.504,10.504,10.4803,10.4803,212600.0
2012-12-19 15:50:00,13.24,13.24,13.22,13.24,277400.0,10.4803,10.4803,10.4645,10.4803,277400.0
2012-12-19 15:55:00,13.24,13.26,13.24,13.26,527000.0,10.4803,10.4961,10.4803,10.4961,527000.0
2012-12-20 09:30:00,13.23,13.29,13.23,13.28,95000.0,10.4724,10.5199,10.4724,10.512,95000.0
2012-12-20 09:35:00,13.28,13.3,13.28,13.3,128800.0,10.512,10.5278,10.512,10.5278,128800.0
2012-12-20 09:40:00,13.3,13.3,13.23,13.23,95800.0,10.5278,10.5278,10.4724,10.4724,95800.0
2012-12-20 09:45:00,13.23,13.26,13.23,13.26,130000.0,10.4724,10.4961,10.4724,10.4961,130000.0
2012-12-20 09:50:00,13.25,13.25,13.24,13.24,64000.0,10.4882,10.4882,10.4803,10.4803,64000.0
2012-12-20 09:55:00,13.24,13.24,13.22,13.24,74600.0,10.4803,10.4803,10.4645,10.4803,74600.0
2012-12-20 10:00:00,13.24,13.24,13.23,13.24,65400.0,10.4803,10.4803,10.4724,10.4803,65400.0
2012-12-20 10:05:00,13.24,13.26,13.24,13.26,57600.0,10.4803,10.4961,10.4803,10.4961,57600.0
2012-12-20 10:10:00,13.26,13.26,13.25,13.26,60800.0,10.4961,10.4961,10.4882,10.4961,60800.0
2012-12-20 10:15:00,13.26,13.27,13.24,13.26,823600.0,10.4961,10.504,10.4803,10.4961,823600.0
2012-12-20 10:20:00,13.24,13.25,13.22,13.23,700200.0,10.4803,10.4882,10.4645,10.4724,700200.0
2012-12-20 10:25:00,13.23,13.24,13.21,13.22,371800.0,10.4724,10.4803,10.4565,10.4645,371800.0
2012-12-20 10:30:00,13.22,13.24,13.22,13.24,95600.0,10.4645,10.4803,10.4645,10.4803,95600.0
2012-12-20 10:35:00,13.24,13.27,13.23,13.26,152200.0,10.4803,10.504,10.4724,10.4961,152200.0
2012-12-20 10:40:00,13.27,13.27,13.26,13.26,113400.0,10.504,10.504,10.4961,10.4961,113400.0
2012-12-20 10:45:00,13.27,13.27,13.26,13.27,39400.0,10.504,10.504,10.4961,10.504,39400.0
2012-12-20 10:50:00,13.27,13.27,13.26,13.27,52000.0,10.504,10.504,10.4961,10.504,52000.0
2012-12-20 10:55:00,13.27,13.27,13.26,13.27,47800.0,10.504,10.504,10.4961,10.504,47800.0
2012-12-20 11:00:00,13.27,13.27,13.26,13.27,35000.0,10.504,10.504,10.4961,10.504,35000.0
2012-12-20 11:05:00,13.27,13.27,13.26,13.27,33400.0,10.504,10.504,10.4961,10.504,33400.0
2012-12-20 11:10:00,13.27,13.27,13.25,13.26,33600.0,10.504,10.504,10.4882,10.4961,33600.0
2012-12-20 11:15:00,13.26,13.27,13.26,13.26,53000.0,10.4961,10.504,10.4961,10.4961,53000.0
2012-12-20 11:20:00,13.26,13.27,13.24,13.26,44000.0,10.4961,10.504,10.4803,10.4961,44000.0
2012-12-20 11:25:00,13.25,13.26,13.24,13.25,33200.0,10.4882,10.4961,10.4803,10.4882,33200.0
2012-12-20 11:30:00,13.25,13.26,13.24,13.26,171600.0,10.4882,10.4961,10.4803,10.4961,171600.0
2012-12-20 11:35:00,13.26,13.26,13.26,13.26,16600.0,10.4961,10.4961,10.4961,10.4961,16600.0
2012-12-20 11:40:00,13.26,13.26,13.25,13.26,23400.0,10.4961,10.4961,10.4882,10.4961,23400.0
2012-12-20 11:45:00,13.26,13.26,13.25,13.26,33000.0,10.4961,10.4961,10.4882,10.4961,33000.0
2012-12-20 11:50:00,13.26,13.26,13.24,13.26,56600.0,10.4961,10.4961,10.4803,10.4961,56600.0
2012-12-20 11:55:00,13.26,13.26,13.26,13.26,25200.0,10.4961,10.4961,10.4961,10.4961,25200.0
2012-12-20 12:00:00,13.26,13.26,13.26,13.26,15600.0,10.4961,10.4961,10.4961,10.4961,15600.0
2012-12-20 12:05:00,13.26,13.26,13.26,13.26,19200.0,10.4961,10.4961,10.4961,10.4961,19200.0
2012-12-20 12:10:00,13.26,13.29,13.26,13.29,96400.0,10.4961,10.5199,10.4961,10.5199,96400.0
2012-12-20 12:15:00,13.29,13.3,13.28,13.3,47000.0,10.5199,10.5278,10.512,10.5278,47000.0
2012-12-20 12:20:00,13.29,13.3,13.29,13.29,64800.0,10.5199,10.5278,10.5199,10.5199,64800.0
2012-12-20 12:25:00,13.29,13.3,13.29,13.3,73200.0,10.5199,10.5278,10.5199,10.5278,73200.0
2012-12-20 12:30:00,13.3,13.31,13.3,13.31,74200.0,10.5278,10.5357,10.5278,10.5357,74200.0
2012-12-20 12:35:00,13.31,13.31,13.31,13.31,32800.0,10.5357,10.5357,10.5357,10.5357,32800.0
2012-12-20 12:40:00,13.31,13.31,13.31,13.31,31000.0,10.5357,10.5357,10.5357,10.5357,31000.0
2012-12-20 12:45:00,13.31,13.31,13.31,13.31,16200.0,10.5357,10.5357,10.5357,10.5357,16200.0
2012-12-20 12:50:00,13.31,13.31,13.3,13.31,57600.0,10.5357,10.5357,10.5278,10.5357,57600.0
2012-12-20 12:55:00,13.31,13.32,13.31,13.31,22800.0,10.5357,10.5436,10.5357,10.5357,22800.0
2012-12-20 13:00:00,13.31,13.31,13.31,13.31,41400.0,10.5357,10.5357,10.5357,10.5357,41400.0
2012-12-20 13:05:00,13.31,13.32,13.31,13.32,37800.0,10.5357,10.5436,10.5357,10.5436,37800.0
2012-12-20 13:10:00,13.32,13.33,13.31,13.31,48800.0,10.5436,10.5515,10.5357,10.5357,48800.0
2012-12-20 13:15:00,13.31,13.32,13.3,13.3,51200.0,10.5357,10.5436,10.5278,10.5278,51200.0
2012-12-20 13:20:00,13.3,13.31,13.29,13.3,33600.0,10.5278,10.5357,10.5199,10.5278,33600.0
2012-12-20 13:25:00,13.3,13.32,13.3,13.31,63800.0,10.5278,10.5436,10.5278,10.5357,63800.0
2012-12-20 13:30:00,13.32,13.32,13.3,13.3,38800.0,10.5436,10.5436,10.5278,10.5278,38800.0
2012-12-20 13:35:00,13.3,13.31,13.3,13.31,47400.0,10.5278,10.5357,10.5278,10.5357,47400.0
2012-12-20 13:40:00,13.3,13.31,13.3,13.31,45600.0,10.5278,10.5357,10.5278,10.5357,45600.0
2012-12-20 13:45:00,13.31,13.31,13.31,13.31,57800.0,10.5357,10.5357,10.5357,10.5357,57800.0
2012-12-20 13:50:00,13.31,13.31,13.31,13.31,43000.0,10.5357,10.5357,10.5357,10.5357,43000.0
2012-12-20 13:55:00,13.31,13.32,13.31,13.32,55800.0,10.5357,10.5436,10.5357,10.5436,55800.0
2012-12-20 14:00:00,13.32,13.32,13.31,13.31,39200.0,10.5436,10.5436,10.5357,10.5357,39200.0
2012-12-20 14:05:00,13.31,13.32,13.31,13.31,27400.0,10.5357,10.5436,10.5357,10.5357,27400.0
2012-12-20 14:10:00,13.31,13.31,13.31,13.31,18000.0,10.5357,10.5357,10.5357,10.5357,18000.0
2012-12-20 14:15:00,13.31,13.33,13.31,13.32,40600.0,10.5357,10.5515,10.5357,10.5436,40600.0
2012-12-20 14:20:00,13.32,13.32,13.31,13.31,43000.0,10.5436,10.5436,10.5357,10.5357,43000.0
2012-12-20 14:25:00,13.31,13.31,13.3,13.31,91800.0,10.5357,10.5357,10.5278,10.5357,91800.0
2012-12-20 14:30:00,13.31,13.31,13.3,13.3,42000.0,10.5357,10.5357,10.5278,10.5278,42000.0
2012-12-20 14:35:00,13.3,13.31,13.3,13.31,61400.0,10.5278,10.5357,10.5278,10.5357,61400.0
2012-12-20 14:40:00,13.31,13.31,13.31,13.31,36400.0,10.5357,10.5357,10.5357,10.5357,36400.0
2012-12-20 14:45:00,13.31,13.32,13.31,13.32,70000.0,10.5357,10.5436,10.5357,10.5436,70000.0
2012-12-20 14:50:00,13.32,13.32,13.31,13.32,57600.0,10.5436,10.5436,10.5357,10.5436,57600.0
2012-12-20 14:55:00,13.31,13.32,13.31,13.31,79200.0,10.5357,10.5436,10.5357,10.5357,79200.0
2012-12-20 15:00:00,13.31,13.32,13.31,13.31,59400.0,10.5357,10.5436,10.5357,10.5357,59400.0
2012-12-20 15:05:00,13.31,13.31,13.29,13.3,115400.0,10.5357,10.5357,10.5199,10.5278,115400.0
2012-12-20 15:10:00,13.3,13.3,13.29,13.3,75000.0,10.5278,10.5278,10.5199,10.5278,75000.0
2012-12-20 15:15:00,13.29,13.29,13.28,13.28,43800.0,10.5199,10.5199,10.512,10.512,43800.0
2012-12-20 15:20:00,13.28,13.29,13.28,13.28,61800.0,10.512,10.5199,10.512,10.512,61800.0
2012-12-20 15:25:00,13.28,13.28,13.27,13.28,121800.0,10.512,10.512,10.504,10.512,121800.0
2012-12-20 15:30:00,13.28,13.29,13.28,13.29,102400.0,10.512,10.5199,10.512,10.5199,102400.0
2012-12-20 15:35:00,13.29,13.3,13.28,13.3,120000.0,10.5199,10.5278,10.512,10.5278,120000.0
2012-12-20 15:40:00,13.3,13.31,13.3,13.3,64000.0,10.5278,10.5357,10.5278,10.5278,64000.0
2012-12-20 15:45:00,13.3,13.3,13.29,13.3,143200.0,10.5278,10.5278,10.5199,10.5278,143200.0
2012-12-20 15:50:00,13.3,13.3,13.28,13.29,93400.0,10.5278,10.5278,10.512,10.5199,93400.0
2012-12-20 15:55:00,13.29,13.31,13.28,13.31,281000.0,10.5199,10.5357,10.512,10.5357,281000.0
2012-12-21 09:30:00,13.2,13.26,13.18,13.2,1898800.0,10.4486,10.4961,10.4328,10.4486,1898800.0
2012-12-21 09:35:00,13.19,13.21,13.17,13.19,131200.0,10.4407,10.4565,10.4249,10.4407,131200.0
2012-12-21 09:40:00,13.18,13.19,13.15,13.15,174800.0,10.4328,10.4407,10.4091,10.4091,174800.0
2012-12-21 09:45:00,13.15,13.17,13.13,13.13,210000.0,10.4091,10.4249,10.3932,10.3932,210000.0
2012-12-21 09:50:00,13.13,13.13,13.11,13.11,90400.0,10.3932,10.3932,10.3774,10.3774,90400.0
2012-12-21 09:55:00,13.11,13.13,13.1,13.11,133200.0,10.3774,10.3932,10.3695,10.3774,133200.0
2012-12-21 10:00:00,13.11,13.14,13.11,13.13,249600.0,10.3774,10.4011,10.3774,10.3932,249600.0
2012-12-21 10:05:00,13.13,13.16,13.13,13.15,232600.0,10.3932,10.417,10.3932,10.4091,232600.0
2012-12-21 10:10:00,13.14,13.17,13.13,13.15,212000.0,10.4011,10.4249,10.3932,10.4091,212000.0
2012-12-21 10:15:00,13.15,13.21,13.14,13.21,132600.0,10.4091,10.4565,10.4011,10.4565,132600.0
2012-12-21 10:20:00,13.21,13.22,13.21,13.21,88800.0,10.4565,10.4645,10.4565,10.4565,88800.0
2012-12-21 10:25:00,13.21,13.21,13.2,13.21,63400.0,10.4565,10.4565,10.4486,10.4565,63400.0
2012-12-21 10:30:00,13.21,13.22,13.18,13.18,137800.0,10.4565,10.4645,10.4328,10.4328,137800.0
2012-12-21 10:35:00,13.19,13.21,13.18,13.19,286200.0,10.4407,10.4565,10.4328,10.4407,286200.0
2012-12-21 10:40:00,13.2,13.21,13.19,13.2,239800.0,10.4486,10.4565,10.4407,10.4486,239800.0
2012-12-21 10:45:00,13.19,13.21,13.19,13.21,92200.0,10.4407,10.4565,10.4407,10.4565,92200.0
2012-12-21 10:50:00,13.21,13.21,13.19,13.2,162600.0,10.4565,10.4565,10.4407,10.4486,162600.0
2012-12-21 10:55:00,13.2,13.21,13.19,13.2,89800.0,10.4486,10.4565,10.4407,10.4486,89800.0
2012-12-21 11:00:00,13.2,13.2,13.18,13.18,54400.0,10.4486,10.4486,10.4328,10.4328,54400.0
2012-12-21 11:05:00,13.18,13.19,13.16,13.16,131800.0,10.4328,10.4407,10.417,10.417,131800.0
2012-12-21 11:10:00,13.16,13.18,13.16,13.17,61600.0,10.417,10.4328,10.417,10.4249,61600.0
2012-12-21 11:15:00,13.18,13.18,13.15,13.16,61400.0,10.4328,10.4328,10.4091,10.417,61400.0
2012-12-21 11:20:00,13.16,13.17,13.15,13.15,30000.0,10.417,10.4249,10.4091,10.4091,30000.0
2012-12-21 11:25:00,13.15,13.16,13.15,13.15,39800.0,10.4091,10.417,10.4091,10.4091,39800.0
2012-12-21 11:30:00,13.15,13.15,13.13,13.15,125600.0,10.4091,10.4091,10.3932,10.4091,125600.0
2012-12-21 11:35:00,13.14,13.15,13.12,13.13,71200.0,10.4011,10.4091,10.3853,10.3932,71200.0
2012-12-21 11:40:00,13.13,13.14,13.13,13.14,63800.0,10.3932,10.4011,10.3932,10.4011,63800.0
2012-12-21 11:45:00,13.13,13.15,13.13,13.13,58800.0,10.3932,10.4091,10.3932,10.3932,58800.0
2012-12-21 11:50:00,13.13,13.16,13.13,13.15,45800.0,10.3932,10.417,10.3932,10.4091,45800.0
2012-12-21 11:55:00,13.15,13.17,13.15,13.16,83800.0,10.4091,10.4249,10.4091,10.417,83800.0
2012-12-21 12:00:00,13.17,13.2,13.16,13.17,141000.0,10.4249,10.4486,10.417,10.4249,141000.0
2012-12-21 12:05:00,13.17,13.19,13.17,13.19,28800.0,10.4249,10.4407,10.4249,10.4407,28800.0
2012-12-21 12:10:00,13.19,13.19,13.17,13.17,43200.0,10.4407,10.4407,10.4249,10.4249,43200.0
2012-12-21 12:15:00,13.17,13.19,13.16,13.19,70000.0,10.4249,10.4407,10.417,10.4407,70000.0
2012-12-21 12:20:00,13.18,13.19,13.17,13.18,66200.0,10.4328,10.4407,10.4249,10.4328,66200.0
2012-12-21 12:25:00,13.18,13.19,13.17,13.19,93200.0,10.4328,10.4407,10.4249,10.4407,93200.0
2012-12-21 12:30:00,13.19,13.19,13.18,13.18,24600.0,10.4407,10.4407,10.4328,10.4328,24600.0
2012-12-21 12:35:00,13.19,13.2,13.17,13.17,120000.0,10.4407,10.4486,10.4249,10.4249,120000.0
2012-12-21 12:40:00,13.18,13.18,13.17,13.17,62200.0,10.4328,10.4328,10.4249,10.4249,62200.0
2012-12-21 12:45:00,13.18,13.19,13.17,13.18,49200.0,10.4328,10.4407,10.4249,10.4328,49200.0
2012-12-21 12:50:00,13.18,13.19,13.18,13.19,60800.0,10.4328,10.4407,10.4328,10.4407,60800.0
2012-12-21 12:55:00,13.19,13.2,13.19,13.2,93800.0,10.4407,10.4486,10.4407,10.4486,93800.0
2012-12-21 13:00:00,13.2,13.21,13.19,13.19,38000.0,10.4486,10.4565,10.4407,10.4407,38000.0
2012-12-21 13:05:00,13.2,13.2,13.19,13.2,67200.0,10.4486,10.4486,10.4407,10.4486,67200.0
2012-12-21 13:10:00,13.19,13.2,13.19,13.19,67400.0,10.4407,10.4486,10.4407,10.4407,67400.0
2012-12-21 13:15:00,13.19,13.2,13.18,13.2,63000.0,10.4407,10.4486,10.4328,10.4486,63000.0
2012-12-21 13:20:00,13.19,13.2,13.19,13.19,44400.0,10.4407,10.4486,10.4407,10.4407,44400.0
2012-12-21 13:25:00,13.19,13.2,13.19,13.2,31600.0,10.4407,10.4486,10.4407,10.4486,31600.0
2012-12-21 13:30:00,13.2,13.21,13.19,13.2,82200.0,10.4486,10.4565,10.4407,10.4486,82200.0
2012-12-21 13:35:00,13.2,13.21,13.19,13.19,165800.0,10.4486,10.4565,10.4407,10.4407,165800.0
2012-12-21 13:40:00,13.19,13.22,13.19,13.22,62400.0,10.4407,10.4645,10.4407,10.4645,62400.0
2012-12-21 13:45:00,13.22,13.22,13.21,13.22,74800.0,10.4645,10.4645,10.4565,10.4645,74800.0
2012-12-21 13:50:00,13.22,13.22,13.22,13.22,30800.0,10.4645,10.4645,10.4645,10.4645,30800.0
2012-12-21 13:55:00,13.22,13.22,13.21,13.22,45200.0,10.4645,10.4645,10.4565,10.4645,45200.0
2012-12-21 14:00:00,13.22,13.24,13.22,13.24,66200.0,10.4645,10.4803,10.4645,10.4803,66200.0
2012-12-21 14:05:00,13.23,13.24,13.22,13.22,57400.0,10.4724,10.4803,10.4645,10.4645,57400.0
2012-12-21 14:10:00,13.22,13.22,13.21,13.22,44800.0,10.4645,10.4645,10.4565,10.4645,44800.0
2012-12-21 14:15:00,13.22,13.22,13.21,13.21,37400.0,10.4645,10.4645,10.4565,10.4565,37400.0
2012-12-21 14:20:00,13.21,13.21,13.2,13.2,40200.0,10.4565,10.4565,10.4486,10.4486,40200.0
2012-12-21 14:25:00,13.19,13.21,13.19,13.2,57200.0,10.4407,10.4565,10.4407,10.4486,57200.0
2012-12-21 14:30:00,13.2,13.21,13.19,13.21,55400.0,10.4486,10.4565,10.4407,10.4565,55400.0
2012-12-21 14:35:00,13.21,13.21,13.2,13.2,27200.0,10.4565,10.4565,10.4486,10.4486,27200.0
2012-12-21 14:40:00,13.2,13.21,13.2,13.21,72800.0,10.4486,10.4565,10.4486,10.4565,72800.0
2012-12-21 14:45:00,13.21,13.21,13.2,13.2,24800.0,10.4565,10.4565,10.4486,10.4486,24800.0
2012-12-21 14:50:00,13.2,13.22,13.2,13.21,46800.0,10.4486,10.4645,10.4486,10.4565,46800.0
2012-12-21 14:55:00,13.21,13.21,13.2,13.2,26400.0,10.4565,10.4565,10.4486,10.4486,26400.0
2012-12-21 15:00:00,13.2,13.21,13.2,13.21,80000.0,10.4486,10.4565,10.4486,10.4565,80000.0
2012-12-21 15:05:00,13.2,13.21,13.19,13.2,97600.0,10.4486,10.4565,10.4407,10.4486,97600.0
2012-12-21 15:10:00,13.21,13.22,13.2,13.21,91400.0,10.4565,10.4645,10.4486,10.4565,91400.0
2012-12-21 15:15:00,13.22,13.22,13.21,13.22,19400.0,10.4645,10.4645,10.4565,10.4645,19400.0
2012-12-21 15:20:00,13.22,13.22,13.21,13.22,62400.0,10.4645,10.4645,10.4565,10.4645,62400.0
2012-12-21 15:25:00,13.21,13.23,13.21,13.23,92600.0,10.4565,10.4724,10.4565,10.4724,92600.0
2012-12-21 15:30:00,13.23,13.24,13.22,13.24,83000.0,10.4724,10.4803,10.4645,10.4803,83000.0
2012-12-21 15:35:00,13.23,13.24,13.23,13.23,107600.0,10.4724,10.4803,10.4724,10.4724,107600.0
2012-12-21 15:40:00,13.23,13.24,13.21,13.22,204200.0,10.4724,10.4803,10.4565,10.4645,204200.0
2012-12-21 15:45:00,13.22,13.22,13.17,13.18,380200.0,10.4645,10.4645,10.4249,10.4328,380200.0
2012-12-21 15:50:00,13.18,13.2,13.17,13.18,499800.0,10.4328,10.4486,10.4249,10.4328,499800.0
2012-12-21 15:55:00,13.18,13.18,13.15,13.15,1224000.0,10.4328,10.4328,10.4091,10.4091,1224000.0
2012-12-24 09:30:00,13.2,13.24,13.19,13.21,149400.0,10.4486,10.4803,10.4407,10.4565,149400.0
2012-12-24 09:35:00,13.22,13.22,13.19,13.21,124800.0,10.4645,10.4645,10.4407,10.4565,124800.0
2012-12-24 09:40:00,13.21,13.22,13.19,13.19,46800.0,10.4565,10.4645,10.4407,10.4407,46800.0
2012-12-24 09:45:00,13.2,13.2,13.17,13.17,38800.0,10.4486,10.4486,10.4249,10.4249,38800.0
2012-12-24 09:50:00,13.17,13.18,13.16,13.16,27600.0,10.4249,10.4328,10.417,10.417,27600.0
2012-12-24 09:55:00,13.16,13.18,13.15,13.18,74000.0,10.417,10.4328,10.4091,10.4328,74000.0
2012-12-24 10:00:00,13.18,13.18,13.17,13.17,70200.0,10.4328,10.4328,10.4249,10.4249,70200.0
2012-12-24 10:05:00,13.17,13.18,13.16,13.16,75400.0,10.4249,10.4328,10.417,10.417,75400.0
2012-12-24 10:10:00,13.16,13.18,13.15,13.15,48000.0,10.417,10.4328,10.4091,10.4091,48000.0
2012-12-24 10:15:00,13.15,13.15,13.15,13.15,33200.0,10.4091,10.4091,10.4091,10.4091,33200.0
2012-12-24 10:20:00,13.15,13.17,13.15,13.15,46800.0,10.4091,10.4249,10.4091,10.4091,46800.0
2012-12-24 10:25:00,13.16,13.16,13.15,13.16,13200.0,10.417,10.417,10.4091,10.417,13200.0
2012-12-24 10:30:00,13.16,13.17,13.15,13.17,28800.0,10.417,10.4249,10.4091,10.4249,28800.0
2012-12-24 10:35:00,13.17,13.17,13.15,13.15,64600.0,10.4249,10.4249,10.4091,10.4091,64600.0
2012-12-24 10:40:00,13.15,13.16,13.15,13.16,13800.0,10.4091,10.417,10.4091,10.417,13800.0
2012-12-24 10:45:00,13.15,13.16,13.15,13.16,44200.0,10.4091,10.417,10.4091,10.417,44200.0
2012-12-24 10:50:00,13.15,13.15,13.15,13.15,39400.0,10.4091,10.4091,10.4091,10.4091,39400.0
2012-12-24 10:55:00,13.15,13.15,13.15,13.15,36000.0,10.4091,10.4091,10.4091,10.4091,36000.0
2012-12-24 11:00:00,13.15,13.15,13.14,13.15,46000.0,10.4091,10.4091,10.4011,10.4091,46000.0
2012-12-24 11:05:00,13.15,13.15,13.14,13.14,12200.0,10.4091,10.4091,10.4011,10.4011,12200.0
2012-12-24 11:10:00,13.14,13.15,13.14,13.15,33400.0,10.4011,10.4091,10.4011,10.4091,33400.0
2012-12-24 11:15:00,13.15,13.15,13.14,13.15,19400.0,10.4091,10.4091,10.4011,10.4091,19400.0
2012-12-24 11:20:00,13.15,13.15,13.13,13.14,22600.0,10.4091,10.4091,10.3932,10.4011,22600.0
2012-12-24 11:25:00,13.15,13.15,13.13,13.14,68800.0,10.4091,10.4091,10.3932,10.4011,68800.0
2012-12-24 11:30:00,13.14,13.15,13.13,13.14,50200.0,10.4011,10.4091,10.3932,10.4011,50200.0
2012-12-24 11:35:00,13.15,13.15,13.14,13.15,41800.0,10.4091,10.4091,10.4011,10.4091,41800.0
2012-12-24 11:40:00,13.15,13.16,13.15,13.15,37600.0,10.4091,10.417,10.4091,10.4091,37600.0
2012-12-24 11:45:00,13.15,13.18,13.15,13.18,79600.0,10.4091,10.4328,10.4091,10.4328,79600.0
2012-12-24 11:50:00,13.18,13.18,13.18,13.18,15400.0,10.4328,10.4328,10.4328,10.4328,15400.0
2012-12-24 11:55:00,13.18,13.18,13.17,13.18,60400.0,10.4328,10.4328,10.4249,10.4328,60400.0
2012-12-24 12:00:00,13.18,13.18,13.18,13.18,52600.0,10.4328,10.4328,10.4328,10.4328,52600.0
2012-12-24 12:05:00,13.18,13.18,13.17,13.17,22000.0,10.4328,10.4328,10.4249,10.4249,22000.0
2012-12-24 12:10:00,13.17,13.18,13.17,13.18,38400.0,10.4249,10.4328,10.4249,10.4328,38400.0
2012-12-24 12:15:00,13.17,13.18,13.17,13.18,62400.0,10.4249,10.4328,10.4249,10.4328,62400.0
2012-12-24 12:20:00,13.17,13.18,13.17,13.17,18200.0,10.4249,10.4328,10.4249,10.4249,18200.0
2012-12-24 12:25:00,13.17,13.18,13.17,13.18,20400.0,10.4249,10.4328,10.4249,10.4328,20400.0
2012-12-24 12:30:00,13.18,13.18,13.16,13.16,29400.0,10.4328,10.4328,10.417,10.417,29400.0
2012-12-24 12:35:00,13.16,13.17,13.15,13.15,24600.0,10.417,10.4249,10.4091,10.4091,24600.0
2012-12-24 12:40:00,13.16,13.17,13.15,13.17,82400.0,10.417,10.4249,10.4091,10.4249,82400.0
2012-12-24 12:45:00,13.17,13.17,13.17,13.17,30800.0,10.4249,10.4249,10.4249,10.4249,30800.0
2012-12-24 12:50:00,13.17,13.17,13.15,13.15,46600.0,10.4249,10.4249,10.4091,10.4091,46600.0
2012-12-24 12:55:00,13.15,13.17,13.15,13.17,165200.0,10.4091,10.4249,10.4091,10.4249,165200.0
2012-12-26 09:30:00,13.18,13.19,13.15,13.17,100600.0,10.4328,10.4407,10.4091,10.4249,100600.0
2012-12-26 09:35:00,13.17,13.18,13.14,13.18,72200.0,10.4249,10.4328,10.4011,10.4328,72200.0
2012-12-26 09:40:00,13.17,13.21,13.17,13.2,38400.0,10.4249,10.4565,10.4249,10.4486,38400.0
2012-12-26 09:45:00,13.21,13.22,13.19,13.19,51200.0,10.4565,10.4645,10.4407,10.4407,51200.0
2012-12-26 09:50:00,13.19,13.19,13.18,13.18,40800.0,10.4407,10.4407,10.4328,10.4328,40800.0
2012-12-26 09:55:00,13.18,13.19,13.17,13.17,91400.0,10.4328,10.4407,10.4249,10.4249,91400.0
2012-12-26 10:00:00,13.17,13.18,13.16,13.17,50800.0,10.4249,10.4328,10.417,10.4249,50800.0
2012-12-26 10:05:00,13.17,13.18,13.15,13.17,47000.0,10.4249,10.4328,10.4091,10.4249,47000.0
2012-12-26 10:10:00,13.16,13.16,13.14,13.15,36800.0,10.417,10.417,10.4011,10.4091,36800.0
2012-12-26 10:15:00,13.15,13.15,13.13,13.13,43600.0,10.4091,10.4091,10.3932,10.3932,43600.0
2012-12-26 10:20:00,13.13,13.13,13.11,13.12,34400.0,10.3932,10.3932,10.3774,10.3853,34400.0
2012-12-26 10:25:00,13.12,13.12,13.11,13.12,70000.0,10.3853,10.3853,10.3774,10.3853,70000.0
2012-12-26 10:30:00,13.12,13.13,13.11,13.13,66000.0,10.3853,10.3932,10.3774,10.3932,66000.0
2012-12-26 10:35:00,13.13,13.13,13.12,13.13,52200.0,10.3932,10.3932,10.3853,10.3932,52200.0
2012-12-26 10:40:00,13.13,13.14,13.13,13.13,23200.0,10.3932,10.4011,10.3932,10.3932,23200.0
2012-12-26 10:45:00,13.14,13.14,13.12,13.12,30600.0,10.4011,10.4011,10.3853,10.3853,30600.0
2012-12-26 10:50:00,13.12,13.13,13.11,13.11,36400.0,10.3853,10.3932,10.3774,10.3774,36400.0
2012-12-26 10:55:00,13.11,13.12,13.1,13.1,94800.0,10.3774,10.3853,10.3695,10.3695,94800.0
2012-12-26 11:00:00,13.1,13.11,13.09,13.09,83600.0,10.3695,10.3774,10.3616,10.3616,83600.0
2012-12-26 11:05:00,13.09,13.09,13.06,13.07,91200.0,10.3616,10.3616,10.3378,10.3457,91200.0
2012-12-26 11:10:00,13.08,13.09,13.06,13.09,55800.0,10.3536,10.3616,10.3378,10.3616,55800.0
2012-12-26 11:15:00,13.09,13.09,13.08,13.08,21000.0,10.3616,10.3616,10.3536,10.3536,21000.0
2012-12-26 11:20:00,13.08,13.08,13.06,13.07,53200.0,10.3536,10.3536,10.3378,10.3457,53200.0
2012-12-26 11:25:00,13.06,13.06,13.04,13.04,39400.0,10.3378,10.3378,10.322,10.322,39400.0
2012-12-26 11:30:00,13.04,13.07,13.04,13.06,37000.0,10.322,10.3457,10.322,10.3378,37000.0
2012-12-26 11:35:00,13.07,13.07,13.05,13.05,29400.0,10.3457,10.3457,10.3299,10.3299,29400.0
2012-12-26 11:40:00,13.05,13.06,13.05,13.06,35400.0,10.3299,10.3378,10.3299,10.3378,35400.0
2012-12-26 11:45:00,13.06,13.06,13.06,13.06,46600.0,10.3378,10.3378,10.3378,10.3378,46600.0
2012-12-26 11:50:00,13.06,13.06,13.05,13.06,35400.0,10.3378,10.3378,10.3299,10.3378,35400.0
2012-12-26 11:55:00,13.05,13.06,13.05,13.06,25200.0,10.3299,10.3378,10.3299,10.3378,25200.0
2012-12-26 12:00:00,13.06,13.06,13.05,13.06,38600.0,10.3378,10.3378,10.3299,10.3378,38600.0
2012-12-26 12:05:00,13.05,13.06,13.04,13.05,76400.0,10.3299,10.3378,10.322,10.3299,76400.0
2012-12-26 12:10:00,13.05,13.06,13.05,13.05,15800.0,10.3299,10.3378,10.3299,10.3299,15800.0
2012-12-26 12:15:00,13.05,13.05,13.03,13.05,47600.0,10.3299,10.3299,10.3141,10.3299,47600.0
2012-12-26 12:20:00,13.05,13.06,13.04,13.05,34000.0,10.3299,10.3378,10.322,10.3299,34000.0
2012-12-26 12:25:00,13.04,13.04,13.04,13.04,27200.0,10.322,10.322,10.322,10.322,27200.0
2012-12-26 12:30:00,13.04,13.04,13.03,13.04,38600.0,10.322,10.322,10.3141,10.322,38600.0
2012-12-26 12:35:00,13.04,13.04,13.04,13.04,18400.0,10.322,10.322,10.322,10.322,18400.0
2012-12-26 12:40:00,13.04,13.04,13.03,13.03,40000.0,10.322,10.322,10.3141,10.3141,40000.0
2012-12-26 12:45:00,13.04,13.04,13.01,13.02,131000.0,10.322,10.322,10.2982,10.3061,131000.0
2012-12-26 12:50:00,13.02,13.03,13.01,13.02,96800.0,10.3061,10.3141,10.2982,10.3061,96800.0
2012-12-26 12:55:00,13.02,13.03,13.01,13.02,125600.0,10.3061,10.3141,10.2982,10.3061,125600.0
2012-12-26 13:00:00,13.02,13.03,13.02,13.02,39600.0,10.3061,10.3141,10.3061,10.3061,39600.0
2012-12-26 13:05:00,13.02,13.03,13.01,13.01,38200.0,10.3061,10.3141,10.2982,10.2982,38200.0
2012-12-26 13:10:00,13.02,13.02,13.01,13.01,54800.0,10.3061,10.3061,10.2982,10.2982,54800.0
2012-12-26 13:15:00,13.01,13.01,13.01,13.01,35800.0,10.2982,10.2982,10.2982,10.2982,35800.0
2012-12-26 13:20:00,13.01,13.01,12.99,12.99,81000.0,10.2982,10.2982,10.2824,10.2824,81000.0
2012-12-26 13:25:00,12.99,13.01,12.99,13.0,57800.0,10.2824,10.2982,10.2824,10.2903,57800.0
2012-12-26 13:30:00,13.01,13.01,13.0,13.0,31200.0,10.2982,10.2982,10.2903,10.2903,31200.0
2012-12-26 13:35:00,13.01,13.01,13.0,13.0,44200.0,10.2982,10.2982,10.2903,10.2903,44200.0
2012-12-26 13:40:00,13.01,13.01,12.99,12.99,99800.0,10.2982,10.2982,10.2824,10.2824,99800.0
2012-12-26 13:45:00,13.0,13.01,12.99,12.99,70000.0,10.2903,10.2982,10.2824,10.2824,70000.0
2012-12-26 13:50:00,12.99,12.99,12.99,12.99,27200.0,10.2824,10.2824,10.2824,10.2824,27200.0
2012-12-26 13:55:00,12.99,12.99,12.99,12.99,34600.0,10.2824,10.2824,10.2824,10.2824,34600.0
2012-12-26 14:00:00,12.99,13.01,12.99,13.0,53600.0,10.2824,10.2982,10.2824,10.2903,53600.0
2012-12-26 14:05:00,13.0,13.01,13.0,13.01,32200.0,10.2903,10.2982,10.2903,10.2982,32200.0
2012-12-26 14:10:00,13.01,13.01,13.01,13.01,28200.0,10.2982,10.2982,10.2982,10.2982,28200.0
2012-12-26 14:15:00,13.01,13.02,13.01,13.02,22600.0,10.2982,10.3061,10.2982,10.3061,22600.0
2012-12-26 14:20:00,13.02,13.02,13.01,13.01,62400.0,10.3061,10.3061,10.2982,10.2982,62400.0
2012-12-26 14:25:00,13.01,13.02,13.01,13.01,36000.0,10.2982,10.3061,10.2982,10.2982,36000.0
2012-12-26 14:30:00,13.02,13.02,13.01,13.01,40400.0,10.3061,10.3061,10.2982,10.2982,40400.0
2012-12-26 14:35:00,13.01,13.01,13.01,13.01,41600.0,10.2982,10.2982,10.2982,10.2982,41600.0
2012-12-26 14:40:00,13.01,13.01,13.0,13.0,44400.0,10.2982,10.2982,10.2903,10.2903,44400.0
2012-12-26 14:45:00,13.0,13.01,13.0,13.01,50800.0,10.2903,10.2982,10.2903,10.2982,50800.0
2012-12-26 14:50:00,13.01,13.03,13.01,13.02,82800.0,10.2982,10.3141,10.2982,10.3061,82800.0
2012-12-26 14:55:00,13.02,13.03,13.02,13.02,66600.0,10.3061,10.3141,10.3061,10.3061,66600.0
2012-12-26 15:00:00,13.02,13.03,13.02,13.03,58600.0,10.3061,10.3141,10.3061,10.3141,58600.0
2012-12-26 15:05:00,13.03,13.03,13.03,13.03,36400.0,10.3141,10.3141,10.3141,10.3141,36400.0
2012-12-26 15:10:00,13.03,13.03,13.03,13.03,34000.0,10.3141,10.3141,10.3141,10.3141,34000.0
2012-12-26 15:15:00,13.03,13.04,13.03,13.04,56000.0,10.3141,10.322,10.3141,10.322,56000.0
2012-12-26 15:20:00,13.04,13.04,13.02,13.03,145600.0,10.322,10.322,10.3061,10.3141,145600.0
2012-12-26 15:25:00,13.03,13.05,13.03,13.04,130800.0,10.3141,10.3299,10.3141,10.322,130800.0
2012-12-26 15:30:00,13.04,13.05,13.03,13.05,130400.0,10.322,10.3299,10.3141,10.3299,130400.0
2012-12-26 15:35:00,13.05,13.06,13.05,13.05,115200.0,10.3299,10.3378,10.3299,10.3299,115200.0
2012-12-26 15:40:00,13.06,13.06,13.05,13.06,221200.0,10.3378,10.3378,10.3299,10.3378,221200.0
2012-12-26 15:45:00,13.06,13.07,13.06,13.06,162400.0,10.3378,10.3457,10.3378,10.3378,162400.0
2012-12-26 15:50:00,13.06,13.06,13.06,13.06,180400.0,10.3378,10.3378,10.3378,10.3378,180400.0
2012-12-26 15:55:00,13.06,13.06,13.05,13.06,215200.0,10.3378,10.3378,10.3299,10.3378,215200.0
2012-12-27 09:30:00,13.05,13.1,13.05,13.09,39600.0,10.3299,10.3695,10.3299,10.3616,39600.0
2012-12-27 09:35:00,13.09,13.09,13.07,13.08,42000.0,10.3616,10.3616,10.3457,10.3536,42000.0
2012-12-27 09:40:00,13.08,13.1,13.08,13.1,45000.0,10.3536,10.3695,10.3536,10.3695,45000.0
2012-12-27 09:45:00,13.1,13.1,13.08,13.08,134400.0,10.3695,10.3695,10.3536,10.3536,134400.0
2012-12-27 09:50:00,13.08,13.08,13.06,13.06,80400.0,10.3536,10.3536,10.3378,10.3378,80400.0
2012-12-27 09:55:00,13.06,13.08,13.06,13.07,73400.0,10.3378,10.3536,10.3378,10.3457,73400.0
2012-12-27 10:00:00,13.07,13.07,13.05,13.05,121000.0,10.3457,10.3457,10.3299,10.3299,121000.0
2012-12-27 10:05:00,13.06,13.06,13.04,13.04,111000.0,10.3378,10.3378,10.322,10.322,111000.0
2012-12-27 10:10:00,13.05,13.05,13.04,13.04,29400.0,10.3299,10.3299,10.322,10.322,29400.0
2012-12-27 10:15:00,13.04,13.04,13.0,13.0,106400.0,10.322,10.322,10.2903,10.2903,106400.0
2012-12-27 10:20:00,13.0,13.01,12.97,12.98,168000.0,10.2903,10.2982,10.2666,10.2745,168000.0
2012-12-27 10:25:00,12.98,12.99,12.97,12.99,61200.0,10.2745,10.2824,10.2666,10.2824,61200.0
2012-12-27 10:30:00,12.99,13.0,12.96,12.97,103200.0,10.2824,10.2903,10.2587,10.2666,103200.0
2012-12-27 10:35:00,12.97,12.97,12.96,12.96,75200.0,10.2666,10.2666,10.2587,10.2587,75200.0
2012-12-27 10:40:00,12.96,12.99,12.96,12.99,56000.0,10.2587,10.2824,10.2587,10.2824,56000.0
2012-12-27 10:45:00,12.99,12.99,12.97,12.97,79800.0,10.2824,10.2824,10.2666,10.2666,79800.0
2012-12-27 10:50:00,12.97,12.97,12.97,12.97,49800.0,10.2666,10.2666,10.2666,10.2666,49800.0
2012-12-27 10:55:00,12.97,12.97,12.95,12.96,67400.0,10.2666,10.2666,10.2507,10.2587,67400.0
2012-12-27 11:00:00,12.96,12.96,12.95,12.95,75600.0,10.2587,10.2587,10.2507,10.2507,75600.0
2012-12-27 11:05:00,12.95,12.95,12.93,12.94,219600.0,10.2507,10.2507,10.2349,10.2428,219600.0
2012-12-27 11:10:00,12.94,12.94,12.93,12.94,78200.0,10.2428,10.2428,10.2349,10.2428,78200.0
2012-12-27 11:15:00,12.94,12.94,12.93,12.94,30400.0,10.2428,10.2428,10.2349,10.2428,30400.0
2012-12-27 11:20:00,12.94,12.94,12.93,12.94,30000.0,10.2428,10.2428,10.2349,10.2428,30000.0
2012-12-27 11:25:00,12.93,12.94,12.93,12.94,42400.0,10.2349,10.2428,10.2349,10.2428,42400.0
2012-12-27 11:30:00,12.94,12.94,12.93,12.93,30600.0,10.2428,10.2428,10.2349,10.2349,30600.0
2012-12-27 11:35:00,12.93,12.93,12.93,12.93,13000.0,10.2349,10.2349,10.2349,10.2349,13000.0
2012-12-27 11:40:00,12.93,12.93,12.92,12.92,90600.0,10.2349,10.2349,10.227,10.227,90600.0
2012-12-27 11:45:00,12.92,12.92,12.9,12.92,87400.0,10.227,10.227,10.2112,10.227,87400.0
2012-12-27 11:50:00,12.92,12.92,12.92,12.92,12400.0,10.227,10.227,10.227,10.227,12400.0
2012-12-27 11:55:00,12.92,12.93,12.91,12.93,35000.0,10.227,10.2349,10.2191,10.2349,35000.0
2012-12-27 12:00:00,12.93,12.93,12.91,12.92,48400.0,10.2349,10.2349,10.2191,10.227,48400.0
2012-12-27 12:05:00,12.92,12.92,12.9,12.91,70600.0,10.227,10.227,10.2112,10.2191,70600.0
2012-12-27 12:10:00,12.91,12.92,12.9,12.92,92400.0,10.2191,10.227,10.2112,10.227,92400.0
2012-12-27 12:15:00,12.91,12.92,12.9,12.91,27000.0,10.2191,10.227,10.2112,10.2191,27000.0
2012-12-27 12:20:00,12.91,12.92,12.9,12.9,12600.0,10.2191,10.227,10.2112,10.2112,12600.0
2012-12-27 12:25:00,12.9,12.92,12.9,12.91,38800.0,10.2112,10.227,10.2112,10.2191,38800.0
2012-12-27 12:30:00,12.91,12.91,12.89,12.89,19800.0,10.2191,10.2191,10.2032,10.2032,19800.0
2012-12-27 12:35:00,12.89,12.91,12.89,12.91,27400.0,10.2032,10.2191,10.2032,10.2191,27400.0
2012-12-27 12:40:00,12.91,12.91,12.89,12.9,24000.0,10.2191,10.2191,10.2032,10.2112,24000.0
2012-12-27 12:45:00,12.9,12.9,12.89,12.9,23800.0,10.2112,10.2112,10.2032,10.2112,23800.0
2012-12-27 12:50:00,12.9,12.9,12.88,12.89,142800.0,10.2112,10.2112,10.1953,10.2032,142800.0
2012-12-27 12:55:00,12.88,12.89,12.88,12.88,7200.0,10.1953,10.2032,10.1953,10.1953,7200.0
2012-12-27 13:00:00,12.88,12.9,12.88,12.9,26200.0,10.1953,10.2112,10.1953,10.2112,26200.0
2012-12-27 13:05:00,12.9,12.9,12.89,12.9,40600.0,10.2112,10.2112,10.2032,10.2112,40600.0
2012-12-27 13:10:00,12.89,12.9,12.89,12.9,43800.0,10.2032,10.2112,10.2032,10.2112,43800.0
2012-12-27 13:15:00,12.9,12.92,12.9,12.91,28800.0,10.2112,10.227,10.2112,10.2191,28800.0
2012-12-27 13:20:00,12.9,12.91,12.89,12.89,57800.0,10.2112,10.2191,10.2032,10.2032,57800.0
2012-12-27 13:25:00,12.89,12.89,12.88,12.88,36400.0,10.2032,10.2032,10.1953,10.1953,36400.0
2012-12-27 13:30:00,12.88,12.89,12.88,12.88,57600.0,10.1953,10.2032,10.1953,10.1953,57600.0
2012-12-27 13:35:00,12.88,12.88,12.88,12.88,19800.0,10.1953,10.1953,10.1953,10.1953,19800.0
2012-12-27 13:40:00,12.88,12.89,12.88,12.88,48000.0,10.1953,10.2032,10.1953,10.1953,48000.0
2012-12-27 13:45:00,12.88,12.88,12.88,12.88,29600.0,10.1953,10.1953,10.1953,10.1953,29600.0
2012-12-27 13:50:00,12.88,12.88,12.88,12.88,22200.0,10.1953,10.1953,10.1953,10.1953,22200.0
2012-12-27 13:55:00,12.88,12.89,12.88,12.88,31400.0,10.1953,10.2032,10.1953,10.1953,31400.0
2012-12-27 14:00:00,12.88,12.89,12.88,12.88,85200.0,10.1953,10.2032,10.1953,10.1953,85200.0
2012-12-27 14:05:00,12.88,12.88,12.88,12.88,39600.0,10.1953,10.1953,10.1953,10.1953,39600.0
2012-12-27 14:10:00,12.88,12.88,12.88,12.88,12200.0,10.1953,10.1953,10.1953,10.1953,12200.0
2012-12-27 14:15:00,12.88,12.9,12.88,12.9,76600.0,10.1953,10.2112,10.1953,10.2112,76600.0
2012-12-27 14:20:00,12.9,12.9,12.88,12.88,114600.0,10.2112,10.2112,10.1953,10.1953,114600.0
2012-12-27 14:25:00,12.88,12.9,12.88,12.89,61600.0,10.1953,10.2112,10.1953,10.2032,61600.0
2012-12-27 14:30:00,12.89,12.89,12.88,12.89,50200.0,10.2032,10.2032,10.1953,10.2032,50200.0
2012-12-27 14:35:00,12.89,12.9,12.88,12.89,37600.0,10.2032,10.2112,10.1953,10.2032,37600.0
2012-12-27 14:40:00,12.89,12.91,12.88,12.91,60200.0,10.2032,10.2191,10.1953,10.2191,60200.0
2012-12-27 14:45:00,12.92,12.94,12.9,12.92,206000.0,10.227,10.2428,10.2112,10.227,206000.0
2012-12-27 14:50:00,12.92,12.93,12.9,12.91,46200.0,10.227,10.2349,10.2112,10.2191,46200.0
2012-12-27 14:55:00,12.91,12.93,12.91,12.93,46000.0,10.2191,10.2349,10.2191,10.2349,46000.0
2012-12-27 15:00:00,12.93,12.94,12.93,12.93,45600.0,10.2349,10.2428,10.2349,10.2349,45600.0
2012-12-27 15:05:00,12.94,12.95,12.94,12.95,62800.0,10.2428,10.2507,10.2428,10.2507,62800.0
2012-12-27 15:10:00,12.96,12.96,12.94,12.95,40800.0,10.2587,10.2587,10.2428,10.2507,40800.0
2012-12-27 15:15:00,12.95,12.95,12.94,12.95,81400.0,10.2507,10.2507,10.2428,10.2507,81400.0
2012-12-27 15:20:00,12.95,12.99,12.95,12.97,97600.0,10.2507,10.2824,10.2507,10.2666,97600.0
2012-12-27 15:25:00,12.97,12.98,12.97,12.98,46600.0,10.2666,10.2745,10.2666,10.2745,46600.0
2012-12-27 15:30:00,12.98,12.99,12.97,12.99,101800.0,10.2745,10.2824,10.2666,10.2824,101800.0
2012-12-27 15:35:00,12.99,12.99,12.99,12.99,42800.0,10.2824,10.2824,10.2824,10.2824,42800.0
2012-12-27 15:40:00,12.99,13.0,12.99,13.0,107800.0,10.2824,10.2903,10.2824,10.2903,107800.0
2012-12-27 15:45:00,12.99,13.0,12.98,12.99,114200.0,10.2824,10.2903,10.2745,10.2824,114200.0
2012-12-27 15:50:00,12.99,13.01,12.99,13.0,275400.0,10.2824,10.2982,10.2824,10.2903,275400.0
2012-12-27 15:55:00,13.0,13.02,12.98,12.98,213400.0,10.2903,10.3061,10.2745,10.2745,213400.0
2012-12-28 09:30:00,12.91,12.95,12.9,12.9,64000.0,10.2191,10.2507,10.2112,10.2112,64000.0
2012-12-28 09:35:00,12.9,12.95,12.9,12.95,70200.0,10.2112,10.2507,10.2112,10.2507,70200.0
2012-12-28 09:40:00,12.94,12.95,12.92,12.94,41000.0,10.2428,10.2507,10.227,10.2428,41000.0
2012-12-28 09:45:00,12.94,12.94,12.89,12.89,55400.0,10.2428,10.2428,10.2032,10.2032,55400.0
2012-12-28 09:50:00,12.89,12.9,12.88,12.9,35000.0,10.2032,10.2112,10.1953,10.2112,35000.0
2012-12-28 09:55:00,12.9,12.9,12.88,12.89,27200.0,10.2112,10.2112,10.1953,10.2032,27200.0
2012-12-28 10:00:00,12.89,12.9,12.88,12.9,29000.0,10.2032,10.2112,10.1953,10.2112,29000.0
2012-12-28 10:05:00,12.9,12.91,12.88,12.88,46000.0,10.2112,10.2191,10.1953,10.1953,46000.0
2012-12-28 10:10:00,12.88,12.9,12.88,12.9,56600.0,10.1953,10.2112,10.1953,10.2112,56600.0
2012-12-28 10:15:00,12.9,12.92,12.9,12.92,13600.0,10.2112,10.227,10.2112,10.227,13600.0
2012-12-28 10:20:00,12.92,12.92,12.92,12.92,20600.0,10.227,10.227,10.227,10.227,20600.0
2012-12-28 10:25:00,12.92,12.92,12.9,12.91,43200.0,10.227,10.227,10.2112,10.2191,43200.0
2012-12-28 10:30:00,12.91,12.92,12.9,12.9,42200.0,10.2191,10.227,10.2112,10.2112,42200.0
2012-12-28 10:35:00,12.9,12.91,12.9,12.9,30000.0,10.2112,10.2191,10.2112,10.2112,30000.0
2012-12-28 10:40:00,12.9,12.93,12.9,12.92,81600.0,10.2112,10.2349,10.2112,10.227,81600.0
2012-12-28 10:45:00,12.92,12.95,12.92,12.94,75000.0,10.227,10.2507,10.227,10.2428,75000.0
2012-12-28 10:50:00,12.93,12.94,12.93,12.93,42600.0,10.2349,10.2428,10.2349,10.2349,42600.0
2012-12-28 10:55:00,12.93,12.94,12.92,12.93,57800.0,10.2349,10.2428,10.227,10.2349,57800.0
2012-12-28 11:00:00,12.93,12.93,12.92,12.92,44400.0,10.2349,10.2349,10.227,10.227,44400.0
2012-12-28 11:05:00,12.93,12.93,12.9,12.93,90200.0,10.2349,10.2349,10.2112,10.2349,90200.0
2012-12-28 11:10:00,12.93,12.93,12.91,12.92,27800.0,10.2349,10.2349,10.2191,10.227,27800.0
2012-12-28 11:15:00,12.92,12.93,12.92,12.93,35000.0,10.227,10.2349,10.227,10.2349,35000.0
2012-12-28 11:20:00,12.93,12.93,12.92,12.92,50000.0,10.2349,10.2349,10.227,10.227,50000.0
2012-12-28 11:25:00,12.93,12.93,12.92,12.92,12800.0,10.2349,10.2349,10.227,10.227,12800.0
2012-12-28 11:30:00,12.92,12.92,12.91,12.91,9800.0,10.227,10.227,10.2191,10.2191,9800.0
2012-12-28 11:35:00,12.91,12.92,12.9,12.91,33400.0,10.2191,10.227,10.2112,10.2191,33400.0
2012-12-28 11:40:00,12.92,12.92,12.91,12.91,97400.0,10.227,10.227,10.2191,10.2191,97400.0
2012-12-28 11:45:00,12.9,12.91,12.9,12.9,144400.0,10.2112,10.2191,10.2112,10.2112,144400.0
2012-12-28 11:50:00,12.9,12.9,12.89,12.9,48000.0,10.2112,10.2112,10.2032,10.2112,48000.0
2012-12-28 11:55:00,12.89,12.9,12.89,12.9,29000.0,10.2032,10.2112,10.2032,10.2112,29000.0
2012-12-28 12:00:00,12.9,12.91,12.9,12.91,43400.0,10.2112,10.2191,10.2112,10.2191,43400.0
2012-12-28 12:05:00,12.91,12.91,12.9,12.91,22200.0,10.2191,10.2191,10.2112,10.2191,22200.0
2012-12-28 12:10:00,12.91,12.91,12.9,12.9,65000.0,10.2191,10.2191,10.2112,10.2112,65000.0
2012-12-28 12:15:00,12.9,12.9,12.9,12.9,78800.0,10.2112,10.2112,10.2112,10.2112,78800.0
2012-12-28 12:20:00,12.9,12.9,12.9,12.9,80600.0,10.2112,10.2112,10.2112,10.2112,80600.0
2012-12-28 12:25:00,12.9,12.9,12.9,12.9,9400.0,10.2112,10.2112,10.2112,10.2112,9400.0
2012-12-28 12:30:00,12.9,12.9,12.9,12.9,37600.0,10.2112,10.2112,10.2112,10.2112,37600.0
2012-12-28 12:35:00,12.9,12.9,12.9,12.9,53000.0,10.2112,10.2112,10.2112,10.2112,53000.0
2012-12-28 12:40:00,12.9,12.9,12.9,12.9,18400.0,10.2112,10.2112,10.2112,10.2112,18400.0
2012-12-28 12:45:00,12.9,12.9,12.9,12.9,53200.0,10.2112,10.2112,10.2112,10.2112,53200.0
2012-12-28 12:50:00,12.9,12.9,12.88,12.89,44000.0,10.2112,10.2112,10.1953,10.2032,44000.0
2012-12-28 12:55:00,12.89,12.89,12.88,12.88,37800.0,10.2032,10.2032,10.1953,10.1953,37800.0
2012-12-28 13:00:00,12.88,12.88,12.88,12.88,75600.0,10.1953,10.1953,10.1953,10.1953,75600.0
2012-12-28 13:05:00,12.88,12.89,12.88,12.88,37200.0,10.1953,10.2032,10.1953,10.1953,37200.0
2012-12-28 13:10:00,12.88,12.89,12.88,12.88,17200.0,10.1953,10.2032,10.1953,10.1953,17200.0
2012-12-28 13:15:00,12.89,12.9,12.88,12.9,31400.0,10.2032,10.2112,10.1953,10.2112,31400.0
2012-12-28 13:20:00,12.9,12.9,12.89,12.89,41400.0,10.2112,10.2112,10.2032,10.2032,41400.0
2012-12-28 13:25:00,12.88,12.9,12.88,12.9,71200.0,10.1953,10.2112,10.1953,10.2112,71200.0
2012-12-28 13:30:00,12.9,12.9,12.9,12.9,32000.0,10.2112,10.2112,10.2112,10.2112,32000.0
2012-12-28 13:35:00,12.9,12.9,12.9,12.9,65000.0,10.2112,10.2112,10.2112,10.2112,65000.0
2012-12-28 13:40:00,12.9,12.92,12.9,12.92,37000.0,10.2112,10.227,10.2112,10.227,37000.0
2012-12-28 13:45:00,12.92,12.93,12.91,12.92,66200.0,10.227,10.2349,10.2191,10.227,66200.0
2012-12-28 13:50:00,12.92,12.92,12.91,12.92,29600.0,10.227,10.227,10.2191,10.227,29600.0
2012-12-28 13:55:00,12.92,12.93,12.91,12.92,44600.0,10.227,10.2349,10.2191,10.227,44600.0
2012-12-28 14:00:00,12.92,12.92,12.92,12.92,16600.0,10.227,10.227,10.227,10.227,16600.0
2012-12-28 14:05:00,12.92,12.92,12.91,12.92,68400.0,10.227,10.227,10.2191,10.227,68400.0
2012-12-28 14:10:00,12.92,12.93,12.92,12.92,39400.0,10.227,10.2349,10.227,10.227,39400.0
2012-12-28 14:15:00,12.92,12.94,12.92,12.94,38600.0,10.227,10.2428,10.227,10.2428,38600.0
2012-12-28 14:20:00,12.93,12.94,12.93,12.94,9000.0,10.2349,10.2428,10.2349,10.2428,9000.0
2012-12-28 14:25:00,12.94,12.94,12.92,12.93,50800.0,10.2428,10.2428,10.227,10.2349,50800.0
2012-12-28 14:30:00,12.93,12.93,12.93,12.93,15600.0,10.2349,10.2349,10.2349,10.2349,15600.0
2012-12-28 14:35:00,12.93,12.93,12.9,12.9,52800.0,10.2349,10.2349,10.2112,10.2112,52800.0
2012-12-28 14:40:00,12.91,12.92,12.9,12.92,26600.0,10.2191,10.227,10.2112,10.227,26600.0
2012-12-28 14:45:00,12.92,12.92,12.9,12.9,42800.0,10.227,10.227,10.2112,10.2112,42800.0
2012-12-28 14:50:00,12.9,12.9,12.9,12.9,6600.0,10.2112,10.2112,10.2112,10.2112,6600.0
2012-12-28 14:55:00,12.9,12.9,12.9,12.9,15800.0,10.2112,10.2112,10.2112,10.2112,15800.0
2012-12-28 15:00:00,12.9,12.9,12.9,12.9,61000.0,10.2112,10.2112,10.2112,10.2112,61000.0
2012-12-28 15:05:00,12.9,12.9,12.88,12.89,66200.0,10.2112,10.2112,10.1953,10.2032,66200.0
2012-12-28 15:10:00,12.9,12.9,12.88,12.88,27800.0,10.2112,10.2112,10.1953,10.1953,27800.0
2012-12-28 15:15:00,12.88,12.9,12.88,12.9,140000.0,10.1953,10.2112,10.1953,10.2112,140000.0
2012-12-28 15:20:00,12.9,12.9,12.88,12.9,77200.0,10.2112,10.2112,10.1953,10.2112,77200.0
2012-12-28 15:25:00,12.89,12.9,12.88,12.88,106400.0,10.2032,10.2112,10.1953,10.1953,106400.0
2012-12-28 15:30:00,12.88,12.9,12.88,12.89,41200.0,10.1953,10.2112,10.1953,10.2032,41200.0
2012-12-28 15:35:00,12.9,12.9,12.87,12.88,277800.0,10.2112,10.2112,10.1874,10.1953,277800.0
2012-12-28 15:40:00,12.88,12.88,12.86,12.86,210600.0,10.1953,10.1953,10.1795,10.1795,210600.0
2012-12-28 15:45:00,12.86,12.87,12.85,12.85,202400.0,10.1795,10.1874,10.1716,10.1716,202400.0
2012-12-28 15:50:00,12.85,12.86,12.83,12.84,307000.0,10.1716,10.1795,10.1558,10.1637,307000.0
2012-12-28 15:55:00,12.84,12.85,12.83,12.84,449200.0,10.1637,10.1716,10.1558,10.1637,449200.0
2012-12-31 09:30:00,12.81,12.86,12.79,12.85,134400.0,10.1399,10.1795,10.1241,10.1716,134400.0
2012-12-31 09:35:00,12.84,12.88,12.83,12.87,50400.0,10.1637,10.1953,10.1558,10.1874,50400.0
2012-12-31 09:40:00,12.87,12.88,12.85,12.87,53200.0,10.1874,10.1953,10.1716,10.1874,53200.0
2012-12-31 09:45:00,12.86,12.86,12.81,12.81,131400.0,10.1795,10.1795,10.1399,10.1399,131400.0
2012-12-31 09:50:00,12.82,12.83,12.81,12.81,24000.0,10.1478,10.1558,10.1399,10.1399,24000.0
2012-12-31 09:55:00,12.82,12.86,12.81,12.85,90000.0,10.1478,10.1795,10.1399,10.1716,90000.0
2012-12-31 10:00:00,12.85,12.86,12.84,12.84,103200.0,10.1716,10.1795,10.1637,10.1637,103200.0
2012-12-31 10:05:00,12.84,12.84,12.81,12.83,81400.0,10.1637,10.1637,10.1399,10.1558,81400.0
2012-12-31 10:10:00,12.83,12.84,12.81,12.81,104600.0,10.1558,10.1637,10.1399,10.1399,104600.0
2012-12-31 10:15:00,12.81,12.84,12.81,12.81,83000.0,10.1399,10.1637,10.1399,10.1399,83000.0
2012-12-31 10:20:00,12.81,12.85,12.81,12.85,81400.0,10.1399,10.1716,10.1399,10.1716,81400.0
2012-12-31 10:25:00,12.85,12.88,12.85,12.86,143000.0,10.1716,10.1953,10.1716,10.1795,143000.0
2012-12-31 10:30:00,12.86,12.88,12.85,12.87,49600.0,10.1795,10.1953,10.1716,10.1874,49600.0
2012-12-31 10:35:00,12.87,12.87,12.85,12.85,50200.0,10.1874,10.1874,10.1716,10.1716,50200.0
2012-12-31 10:40:00,12.86,12.86,12.84,12.85,45000.0,10.1795,10.1795,10.1637,10.1716,45000.0
2012-12-31 10:45:00,12.85,12.86,12.84,12.85,32800.0,10.1716,10.1795,10.1637,10.1716,32800.0
2012-12-31 10:50:00,12.84,12.86,12.83,12.85,49200.0,10.1637,10.1795,10.1558,10.1716,49200.0
2012-12-31 10:55:00,12.85,12.86,12.85,12.85,19800.0,10.1716,10.1795,10.1716,10.1716,19800.0
2012-12-31 11:00:00,12.85,12.87,12.85,12.87,61600.0,10.1716,10.1874,10.1716,10.1874,61600.0
2012-12-31 11:05:00,12.86,12.87,12.85,12.86,77000.0,10.1795,10.1874,10.1716,10.1795,77000.0
2012-12-31 11:10:00,12.87,12.88,12.86,12.86,48800.0,10.1874,10.1953,10.1795,10.1795,48800.0
2012-12-31 11:15:00,12.86,12.88,12.86,12.87,58400.0,10.1795,10.1953,10.1795,10.1874,58400.0
2012-12-31 11:20:00,12.88,12.88,12.87,12.88,64800.0,10.1953,10.1953,10.1874,10.1953,64800.0
2012-12-31 11:25:00,12.88,12.88,12.87,12.88,40400.0,10.1953,10.1953,10.1874,10.1953,40400.0
2012-12-31 11:30:00,12.88,12.89,12.88,12.88,32600.0,10.1953,10.2032,10.1953,10.1953,32600.0
2012-12-31 11:35:00,12.88,12.9,12.88,12.89,22200.0,10.1953,10.2112,10.1953,10.2032,22200.0
2012-12-31 11:40:00,12.89,12.9,12.88,12.88,17400.0,10.2032,10.2112,10.1953,10.1953,17400.0
2012-12-31 11:45:00,12.88,12.89,12.88,12.88,30400.0,10.1953,10.2032,10.1953,10.1953,30400.0
2012-12-31 11:50:00,12.88,12.88,12.87,12.88,19000.0,10.1953,10.1953,10.1874,10.1953,19000.0
2012-12-31 11:55:00,12.88,12.89,12.88,12.88,43000.0,10.1953,10.2032,10.1953,10.1953,43000.0
2012-12-31 12:00:00,12.87,12.88,12.87,12.88,48600.0,10.1874,10.1953,10.1874,10.1953,48600.0
2012-12-31 12:05:00,12.88,12.88,12.88,12.88,8000.0,10.1953,10.1953,10.1953,10.1953,8000.0
2012-12-31 12:10:00,12.88,12.88,12.88,12.88,41000.0,10.1953,10.1953,10.1953,10.1953,41000.0
2012-12-31 12:15:00,12.88,12.88,12.88,12.88,6400.0,10.1953,10.1953,10.1953,10.1953,6400.0
2012-12-31 12:20:00,12.88,12.88,12.87,12.87,34000.0,10.1953,10.1953,10.1874,10.1874,34000.0
2012-12-31 12:25:00,12.87,12.87,12.87,12.87,5200.0,10.1874,10.1874,10.1874,10.1874,5200.0
2012-12-31 12:30:00,12.87,12.88,12.87,12.87,41400.0,10.1874,10.1953,10.1874,10.1874,41400.0
2012-12-31 12:35:00,12.87,12.88,12.87,12.88,41000.0,10.1874,10.1953,10.1874,10.1953,41000.0
2012-12-31 12:40:00,12.88,12.9,12.87,12.89,154600.0,10.1953,10.2112,10.1874,10.2032,154600.0
2012-12-31 12:45:00,12.89,12.93,12.89,12.92,68400.0,10.2032,10.2349,10.2032,10.227,68400.0
2012-12-31 12:50:00,12.92,12.93,12.9,12.9,71800.0,10.227,10.2349,10.2112,10.2112,71800.0
2012-12-31 12:55:00,12.9,12.9,12.88,12.89,54000.0,10.2112,10.2112,10.1953,10.2032,54000.0
2012-12-31 13:00:00,12.9,12.9,12.88,12.89,37800.0,10.2112,10.2112,10.1953,10.2032,37800.0
2012-12-31 13:05:00,12.89,12.9,12.88,12.9,31600.0,10.2032,10.2112,10.1953,10.2112,31600.0
2012-12-31 13:10:00,12.9,12.92,12.89,12.91,80200.0,10.2112,10.227,10.2032,10.2191,80200.0
2012-12-31 13:15:00,12.91,12.93,12.9,12.9,70200.0,10.2191,10.2349,10.2112,10.2112,70200.0
2012-12-31 13:20:00,12.9,12.93,12.9,12.92,43400.0,10.2112,10.2349,10.2112,10.227,43400.0
2012-12-31 13:25:00,12.92,12.93,12.9,12.9,42400.0,10.227,10.2349,10.2112,10.2112,42400.0
2012-12-31 13:30:00,12.9,12.92,12.9,12.91,61400.0,10.2112,10.227,10.2112,10.2191,61400.0
2012-12-31 13:35:00,12.91,12.92,12.9,12.92,26600.0,10.2191,10.227,10.2112,10.227,26600.0
2012-12-31 13:40:00,12.91,12.93,12.91,12.92,117200.0,10.2191,10.2349,10.2191,10.227,117200.0
2012-12-31 13:45:00,12.92,12.95,12.87,12.88,216400.0,10.227,10.2507,10.1874,10.1953,216400.0
2012-12-31 13:50:00,12.88,12.9,12.88,12.9,30200.0,10.1953,10.2112,10.1953,10.2112,30200.0
2012-12-31 13:55:00,12.9,12.92,12.89,12.9,55000.0,10.2112,10.227,10.2032,10.2112,55000.0
2012-12-31 14:00:00,12.9,12.92,12.9,12.9,42000.0,10.2112,10.227,10.2112,10.2112,42000.0
2012-12-31 14:05:00,12.9,12.93,12.9,12.92,79400.0,10.2112,10.2349,10.2112,10.227,79400.0
2012-12-31 14:10:00,12.92,12.92,12.9,12.9,45000.0,10.227,10.227,10.2112,10.2112,45000.0
2012-12-31 14:15:00,12.9,12.92,12.9,12.92,24400.0,10.2112,10.227,10.2112,10.227,24400.0
2012-12-31 14:20:00,12.92,12.94,12.92,12.93,41400.0,10.227,10.2428,10.227,10.2349,41400.0
2012-12-31 14:25:00,12.93,12.97,12.92,12.96,1257800.0,10.2349,10.2666,10.227,10.2587,1257800.0
2012-12-31 14:30:00,12.96,12.97,12.93,12.93,465800.0,10.2587,10.2666,10.2349,10.2349,465800.0
2012-12-31 14:35:00,12.93,12.94,12.92,12.92,10400.0,10.2349,10.2428,10.227,10.227,10400.0
2012-12-31 14:40:00,12.92,12.93,12.92,12.93,49000.0,10.227,10.2349,10.227,10.2349,49000.0
2012-12-31 14:45:00,12.93,12.95,12.92,12.95,95400.0,10.2349,10.2507,10.227,10.2507,95400.0
2012-12-31 14:50:00,12.95,12.96,12.94,12.95,69600.0,10.2507,10.2587,10.2428,10.2507,69600.0
2012-12-31 14:55:00,12.95,12.98,12.95,12.97,56600.0,10.2507,10.2745,10.2507,10.2666,56600.0
2012-12-31 15:00:00,12.97,12.99,12.97,12.98,87600.0,10.2666,10.2824,10.2666,10.2745,87600.0
2012-12-31 15:05:00,12.98,12.98,12.97,12.97,81800.0,10.2745,10.2745,10.2666,10.2666,81800.0
2012-12-31 15:10:00,12.97,12.97,12.94,12.95,92800.0,10.2666,10.2666,10.2428,10.2507,92800.0
2012-12-31 15:15:00,12.95,12.95,12.94,12.94,43800.0,10.2507,10.2507,10.2428,10.2428,43800.0
2012-12-31 15:20:00,12.94,12.95,12.94,12.95,38800.0,10.2428,10.2507,10.2428,10.2507,38800.0
2012-12-31 15:25:00,12.95,12.95,12.91,12.93,134400.0,10.2507,10.2507,10.2191,10.2349,134400.0
2012-12-31 15:30:00,12.94,12.96,12.93,12.96,70600.0,10.2428,10.2587,10.2349,10.2587,70600.0
2012-12-31 15:35:00,12.96,12.97,12.96,12.97,76800.0,10.2587,10.2666,10.2587,10.2666,76800.0
2012-12-31 15:40:00,12.97,12.97,12.95,12.96,105400.0,10.2666,10.2666,10.2507,10.2587,105400.0
2012-12-31 15:45:00,12.96,12.99,12.96,12.99,117400.0,10.2587,10.2824,10.2587,10.2824,117400.0
2012-12-31 15:50:00,12.99,13.02,12.99,12.99,145200.0,10.2824,10.3061,10.2824,10.2824,145200.0
2012-12-31 15:55:00,12.99,13.02,12.98,13.02,425600.0,10.2824,10.3061,10.2745,10.3061,425600.0
2013-01-02 09:30:00,13.17,13.21,13.17,13.2,51400.0,10.4249,10.4565,10.4249,10.4486,51400.0
2013-01-02 09:35:00,13.19,13.21,13.17,13.17,357000.0,10.4407,10.4565,10.4249,10.4249,357000.0
2013-01-02 09:40:00,13.17,13.17,13.13,13.13,100400.0,10.4249,10.4249,10.3932,10.3932,100400.0
2013-01-02 09:45:00,13.13,13.17,13.13,13.16,88400.0,10.3932,10.4249,10.3932,10.417,88400.0
2013-01-02 09:50:00,13.16,13.18,13.15,13.18,66600.0,10.417,10.4328,10.4091,10.4328,66600.0
2013-01-02 09:55:00,13.18,13.18,13.16,13.16,49200.0,10.4328,10.4328,10.417,10.417,49200.0
2013-01-02 10:00:00,13.17,13.19,13.16,13.18,62800.0,10.4249,10.4407,10.417,10.4328,62800.0
2013-01-02 10:05:00,13.19,13.19,13.17,13.18,38800.0,10.4407,10.4407,10.4249,10.4328,38800.0
2013-01-02 10:10:00,13.18,13.19,13.17,13.17,77600.0,10.4328,10.4407,10.4249,10.4249,77600.0
2013-01-02 10:15:00,13.17,13.18,13.14,13.15,52800.0,10.4249,10.4328,10.4011,10.4091,52800.0
2013-01-02 10:20:00,13.14,13.15,13.11,13.12,113800.0,10.4011,10.4091,10.3774,10.3853,113800.0
2013-01-02 10:25:00,13.12,13.13,13.11,13.13,51000.0,10.3853,10.3932,10.3774,10.3932,51000.0
2013-01-02 10:30:00,13.13,13.13,13.12,13.13,78200.0,10.3932,10.3932,10.3853,10.3932,78200.0
2013-01-02 10:35:00,13.12,13.13,13.12,13.12,73600.0,10.3853,10.3932,10.3853,10.3853,73600.0
2013-01-02 10:40:00,13.12,13.13,13.12,13.13,45600.0,10.3853,10.3932,10.3853,10.3932,45600.0
2013-01-02 10:45:00,13.13,13.14,13.13,13.13,69200.0,10.3932,10.4011,10.3932,10.3932,69200.0
2013-01-02 10:50:00,13.13,13.13,13.13,13.13,49200.0,10.3932,10.3932,10.3932,10.3932,49200.0
2013-01-02 10:55:00,13.13,13.14,13.13,13.14,51800.0,10.3932,10.4011,10.3932,10.4011,51800.0
2013-01-02 11:00:00,13.13,13.14,13.13,13.13,60400.0,10.3932,10.4011,10.3932,10.3932,60400.0
2013-01-02 11:05:00,13.13,13.13,13.13,13.13,31000.0,10.3932,10.3932,10.3932,10.3932,31000.0
2013-01-02 11:10:00,13.13,13.13,13.13,13.13,49600.0,10.3932,10.3932,10.3932,10.3932,49600.0
2013-01-02 11:15:00,13.13,13.13,13.13,13.13,27000.0,10.3932,10.3932,10.3932,10.3932,27000.0
2013-01-02 11:20:00,13.13,13.15,13.13,13.13,151600.0,10.3932,10.4091,10.3932,10.3932,151600.0
2013-01-02 11:25:00,13.13,13.15,13.13,13.15,47000.0,10.3932,10.4091,10.3932,10.4091,47000.0
2013-01-02 11:30:00,13.14,13.15,13.13,13.13,39000.0,10.4011,10.4091,10.3932,10.3932,39000.0
2013-01-02 11:35:00,13.13,13.14,13.13,13.14,61200.0,10.3932,10.4011,10.3932,10.4011,61200.0
2013-01-02 11:40:00,13.13,13.15,13.13,13.15,34000.0,10.3932,10.4091,10.3932,10.4091,34000.0
2013-01-02 11:45:00,13.15,13.16,13.15,13.15,42800.0,10.4091,10.417,10.4091,10.4091,42800.0
2013-01-02 11:50:00,13.15,13.16,13.15,13.15,35800.0,10.4091,10.417,10.4091,10.4091,35800.0
2013-01-02 11:55:00,13.15,13.15,13.14,13.15,56400.0,10.4091,10.4091,10.4011,10.4091,56400.0
2013-01-02 12:00:00,13.15,13.15,13.15,13.15,35400.0,10.4091,10.4091,10.4091,10.4091,35400.0
2013-01-02 12:05:00,13.15,13.15,13.15,13.15,7800.0,10.4091,10.4091,10.4091,10.4091,7800.0
2013-01-02 12:10:00,13.15,13.15,13.13,13.14,63800.0,10.4091,10.4091,10.3932,10.4011,63800.0
2013-01-02 12:15:00,13.14,13.15,13.13,13.14,40000.0,10.4011,10.4091,10.3932,10.4011,40000.0
2013-01-02 12:20:00,13.14,13.15,13.13,13.13,22000.0,10.4011,10.4091,10.3932,10.3932,22000.0
2013-01-02 12:25:00,13.14,13.14,13.12,13.12,52800.0,10.4011,10.4011,10.3853,10.3853,52800.0
2013-01-02 12:30:00,13.12,13.13,13.12,13.12,37000.0,10.3853,10.3932,10.3853,10.3853,37000.0
2013-01-02 12:35:00,13.12,13.13,13.11,13.13,53200.0,10.3853,10.3932,10.3774,10.3932,53200.0
2013-01-02 12:40:00,13.12,13.13,13.12,13.12,44400.0,10.3853,10.3932,10.3853,10.3853,44400.0
2013-01-02 12:45:00,13.12,13.12,13.11,13.12,22000.0,10.3853,10.3853,10.3774,10.3853,22000.0
2013-01-02 12:50:00,13.11,13.12,13.11,13.11,41400.0,10.3774,10.3853,10.3774,10.3774,41400.0
2013-01-02 12:55:00,13.11,13.13,13.11,13.12,48600.0,10.3774,10.3932,10.3774,10.3853,48600.0
2013-01-02 13:00:00,13.12,13.13,13.12,13.12,65000.0,10.3853,10.3932,10.3853,10.3853,65000.0
2013-01-02 13:05:00,13.12,13.12,13.12,13.12,40000.0,10.3853,10.3853,10.3853,10.3853,40000.0
2013-01-02 13:10:00,13.12,13.12,13.11,13.11,39400.0,10.3853,10.3853,10.3774,10.3774,39400.0
2013-01-02 13:15:00,13.11,13.12,13.11,13.11,35600.0,10.3774,10.3853,10.3774,10.3774,35600.0
2013-01-02 13:20:00,13.11,13.11,13.1,13.1,34600.0,10.3774,10.3774,10.3695,10.3695,34600.0
2013-01-02 13:25:00,13.1,13.12,13.1,13.11,71400.0,10.3695,10.3853,10.3695,10.3774,71400.0
2013-01-02 13:30:00,13.11,13.12,13.11,13.11,28200.0,10.3774,10.3853,10.3774,10.3774,28200.0
2013-01-02 13:35:00,13.11,13.12,13.11,13.11,39000.0,10.3774,10.3853,10.3774,10.3774,39000.0
2013-01-02 13:40:00,13.11,13.11,13.11,13.11,34200.0,10.3774,10.3774,10.3774,10.3774,34200.0
2013-01-02 13:45:00,13.11,13.11,13.11,13.11,10400.0,10.3774,10.3774,10.3774,10.3774,10400.0
2013-01-02 13:50:00,13.11,13.11,13.11,13.11,18600.0,10.3774,10.3774,10.3774,10.3774,18600.0
2013-01-02 13:55:00,13.11,13.12,13.1,13.11,76600.0,10.3774,10.3853,10.3695,10.3774,76600.0
2013-01-02 14:00:00,13.11,13.12,13.1,13.12,103600.0,10.3774,10.3853,10.3695,10.3853,103600.0
2013-01-02 14:05:00,13.12,13.12,13.1,13.11,42800.0,10.3853,10.3853,10.3695,10.3774,42800.0
2013-01-02 14:10:00,13.11,13.12,13.1,13.11,118400.0,10.3774,10.3853,10.3695,10.3774,118400.0
2013-01-02 14:15:00,13.11,13.12,13.11,13.12,77600.0,10.3774,10.3853,10.3774,10.3853,77600.0
2013-01-02 14:20:00,13.12,13.13,13.12,13.13,60400.0,10.3853,10.3932,10.3853,10.3932,60400.0
2013-01-02 14:25:00,13.13,13.13,13.11,13.11,32800.0,10.3932,10.3932,10.3774,10.3774,32800.0
2013-01-02 14:30:00,13.12,13.12,13.09,13.1,54000.0,10.3853,10.3853,10.3616,10.3695,54000.0
2013-01-02 14:35:00,13.09,13.1,13.09,13.09,56000.0,10.3616,10.3695,10.3616,10.3616,56000.0
2013-01-02 14:40:00,13.09,13.1,13.08,13.08,66000.0,10.3616,10.3695,10.3536,10.3536,66000.0
2013-01-02 14:45:00,13.09,13.09,13.06,13.06,81600.0,10.3616,10.3616,10.3378,10.3378,81600.0
2013-01-02 14:50:00,13.06,13.06,13.06,13.06,64800.0,10.3378,10.3378,10.3378,10.3378,64800.0
2013-01-02 14:55:00,13.06,13.08,13.06,13.08,65800.0,10.3378,10.3536,10.3378,10.3536,65800.0
2013-01-02 15:00:00,13.08,13.09,13.08,13.08,142200.0,10.3536,10.3616,10.3536,10.3536,142200.0
2013-01-02 15:05:00,13.08,13.11,13.08,13.1,57000.0,10.3536,10.3774,10.3536,10.3695,57000.0
2013-01-02 15:10:00,13.1,13.11,13.1,13.1,67200.0,10.3695,10.3774,10.3695,10.3695,67200.0
2013-01-02 15:15:00,13.1,13.11,13.1,13.11,38600.0,10.3695,10.3774,10.3695,10.3774,38600.0
2013-01-02 15:20:00,13.11,13.12,13.11,13.11,82000.0,10.3774,10.3853,10.3774,10.3774,82000.0
2013-01-02 15:25:00,13.11,13.12,13.1,13.12,79000.0,10.3774,10.3853,10.3695,10.3853,79000.0
2013-01-02 15:30:00,13.12,13.13,13.1,13.13,780400.0,10.3853,10.3932,10.3695,10.3932,780400.0
2013-01-02 15:35:00,13.13,13.14,13.13,13.14,522400.0,10.3932,10.4011,10.3932,10.4011,522400.0
2013-01-02 15:40:00,13.14,13.15,13.13,13.14,112400.0,10.4011,10.4091,10.3932,10.4011,112400.0
2013-01-02 15:45:00,13.14,13.15,13.11,13.12,180600.0,10.4011,10.4091,10.3774,10.3853,180600.0
2013-01-02 15:50:00,13.11,13.17,13.11,13.16,240400.0,10.3774,10.4249,10.3774,10.417,240400.0
2013-01-02 15:55:00,13.15,13.19,13.15,13.19,486000.0,10.4091,10.4407,10.4091,10.4407,486000.0
2013-01-03 09:30:00,13.17,13.2,13.13,13.15,84600.0,10.4249,10.4486,10.3932,10.4091,84600.0
2013-01-03 09:35:00,13.15,13.17,13.13,13.15,37200.0,10.4091,10.4249,10.3932,10.4091,37200.0
2013-01-03 09:40:00,13.15,13.15,13.13,13.13,40800.0,10.4091,10.4091,10.3932,10.3932,40800.0
2013-01-03 09:45:00,13.13,13.15,13.13,13.15,57000.0,10.3932,10.4091,10.3932,10.4091,57000.0
2013-01-03 09:50:00,13.15,13.19,13.15,13.18,71400.0,10.4091,10.4407,10.4091,10.4328,71400.0
2013-01-03 09:55:00,13.19,13.2,13.18,13.18,84200.0,10.4407,10.4486,10.4328,10.4328,84200.0
2013-01-03 10:00:00,13.19,13.2,13.18,13.19,68200.0,10.4407,10.4486,10.4328,10.4407,68200.0
2013-01-03 10:05:00,13.19,13.2,13.17,13.19,242400.0,10.4407,10.4486,10.4249,10.4407,242400.0
2013-01-03 10:10:00,13.18,13.2,13.18,13.2,64600.0,10.4328,10.4486,10.4328,10.4486,64600.0
2013-01-03 10:15:00,13.19,13.2,13.17,13.2,136400.0,10.4407,10.4486,10.4249,10.4486,136400.0
2013-01-03 10:20:00,13.2,13.21,13.2,13.21,103600.0,10.4486,10.4565,10.4486,10.4565,103600.0
2013-01-03 10:25:00,13.21,13.22,13.2,13.22,123200.0,10.4565,10.4645,10.4486,10.4645,123200.0
2013-01-03 10:30:00,13.22,13.24,13.22,13.24,146800.0,10.4645,10.4803,10.4645,10.4803,146800.0
2013-01-03 10:35:00,13.24,13.28,13.24,13.28,92600.0,10.4803,10.512,10.4803,10.512,92600.0
2013-01-03 10:40:00,13.27,13.28,13.26,13.27,93800.0,10.504,10.512,10.4961,10.504,93800.0
2013-01-03 10:45:00,13.27,13.27,13.24,13.24,55800.0,10.504,10.504,10.4803,10.4803,55800.0
2013-01-03 10:50:00,13.24,13.24,13.21,13.21,113400.0,10.4803,10.4803,10.4565,10.4565,113400.0
2013-01-03 10:55:00,13.21,13.21,13.19,13.2,85400.0,10.4565,10.4565,10.4407,10.4486,85400.0
2013-01-03 11:00:00,13.2,13.22,13.2,13.22,53800.0,10.4486,10.4645,10.4486,10.4645,53800.0
2013-01-03 11:05:00,13.22,13.22,13.21,13.22,53200.0,10.4645,10.4645,10.4565,10.4645,53200.0
2013-01-03 11:10:00,13.22,13.24,13.22,13.22,54600.0,10.4645,10.4803,10.4645,10.4645,54600.0
2013-01-03 11:15:00,13.22,13.22,13.22,13.22,10600.0,10.4645,10.4645,10.4645,10.4645,10600.0
2013-01-03 11:20:00,13.22,13.24,13.22,13.23,30200.0,10.4645,10.4803,10.4645,10.4724,30200.0
2013-01-03 11:25:00,13.24,13.24,13.22,13.24,63800.0,10.4803,10.4803,10.4645,10.4803,63800.0
2013-01-03 11:30:00,13.24,13.24,13.23,13.24,30000.0,10.4803,10.4803,10.4724,10.4803,30000.0
2013-01-03 11:35:00,13.24,13.24,13.24,13.24,10200.0,10.4803,10.4803,10.4803,10.4803,10200.0
2013-01-03 11:40:00,13.24,13.24,13.23,13.24,62400.0,10.4803,10.4803,10.4724,10.4803,62400.0
2013-01-03 11:45:00,13.24,13.24,13.24,13.24,12200.0,10.4803,10.4803,10.4803,10.4803,12200.0
2013-01-03 11:50:00,13.24,13.24,13.23,13.23,37000.0,10.4803,10.4803,10.4724,10.4724,37000.0
2013-01-03 11:55:00,13.23,13.24,13.22,13.24,89400.0,10.4724,10.4803,10.4645,10.4803,89400.0
2013-01-03 12:00:00,13.24,13.24,13.24,13.24,61400.0,10.4803,10.4803,10.4803,10.4803,61400.0
2013-01-03 12:05:00,13.24,13.24,13.24,13.24,43600.0,10.4803,10.4803,10.4803,10.4803,43600.0
2013-01-03 12:10:00,13.24,13.24,13.24,13.24,29200.0,10.4803,10.4803,10.4803,10.4803,29200.0
2013-01-03 12:15:00,13.24,13.24,13.24,13.24,32400.0,10.4803,10.4803,10.4803,10.4803,32400.0
2013-01-03 12:20:00,13.24,13.24,13.24,13.24,31800.0,10.4803,10.4803,10.4803,10.4803,31800.0
2013-01-03 12:25:00,13.24,13.24,13.23,13.23,42000.0,10.4803,10.4803,10.4724,10.4724,42000.0
2013-01-03 12:30:00,13.23,13.24,13.21,13.22,60600.0,10.4724,10.4803,10.4565,10.4645,60600.0
2013-01-03 12:35:00,13.21,13.22,13.21,13.22,29800.0,10.4565,10.4645,10.4565,10.4645,29800.0
2013-01-03 12:40:00,13.22,13.23,13.22,13.23,23600.0,10.4645,10.4724,10.4645,10.4724,23600.0
2013-01-03 12:45:00,13.23,13.23,13.22,13.22,58400.0,10.4724,10.4724,10.4645,10.4645,58400.0
2013-01-03 12:50:00,13.22,13.22,13.21,13.21,29600.0,10.4645,10.4645,10.4565,10.4565,29600.0
2013-01-03 12:55:00,13.21,13.22,13.21,13.22,19000.0,10.4565,10.4645,10.4565,10.4645,19000.0
2013-01-03 13:00:00,13.22,13.24,13.22,13.22,75000.0,10.4645,10.4803,10.4645,10.4645,75000.0
2013-01-03 13:05:00,13.22,13.24,13.22,13.24,42800.0,10.4645,10.4803,10.4645,10.4803,42800.0
2013-01-03 13:10:00,13.24,13.24,13.22,13.23,25000.0,10.4803,10.4803,10.4645,10.4724,25000.0
2013-01-03 13:15:00,13.22,13.24,13.22,13.24,24200.0,10.4645,10.4803,10.4645,10.4803,24200.0
2013-01-03 13:20:00,13.24,13.24,13.22,13.23,26800.0,10.4803,10.4803,10.4645,10.4724,26800.0
2013-01-03 13:25:00,13.23,13.24,13.22,13.24,39600.0,10.4724,10.4803,10.4645,10.4803,39600.0
2013-01-03 13:30:00,13.23,13.25,13.23,13.25,29000.0,10.4724,10.4882,10.4724,10.4882,29000.0
2013-01-03 13:35:00,13.24,13.26,13.24,13.26,27400.0,10.4803,10.4961,10.4803,10.4961,27400.0
2013-01-03 13:40:00,13.26,13.26,13.26,13.26,20600.0,10.4961,10.4961,10.4961,10.4961,20600.0
2013-01-03 13:45:00,13.26,13.27,13.26,13.27,43600.0,10.4961,10.504,10.4961,10.504,43600.0
2013-01-03 13:50:00,13.27,13.28,13.27,13.27,31400.0,10.504,10.512,10.504,10.504,31400.0
2013-01-03 13:55:00,13.27,13.28,13.27,13.28,21800.0,10.504,10.512,10.504,10.512,21800.0
2013-01-03 14:00:00,13.28,13.28,13.24,13.26,111400.0,10.512,10.512,10.4803,10.4961,111400.0
2013-01-03 14:05:00,13.26,13.26,13.23,13.24,64000.0,10.4961,10.4961,10.4724,10.4803,64000.0
2013-01-03 14:10:00,13.24,13.25,13.24,13.25,49600.0,10.4803,10.4882,10.4803,10.4882,49600.0
2013-01-03 14:15:00,13.24,13.26,13.24,13.25,44200.0,10.4803,10.4961,10.4803,10.4882,44200.0
2013-01-03 14:20:00,13.25,13.26,13.25,13.26,336200.0,10.4882,10.4961,10.4882,10.4961,336200.0
2013-01-03 14:25:00,13.26,13.26,13.24,13.24,100400.0,10.4961,10.4961,10.4803,10.4803,100400.0
2013-01-03 14:30:00,13.25,13.26,13.24,13.26,86800.0,10.4882,10.4961,10.4803,10.4961,86800.0
2013-01-03 14:35:00,13.26,13.26,13.24,13.25,67000.0,10.4961,10.4961,10.4803,10.4882,67000.0
2013-01-03 14:40:00,13.25,13.27,13.25,13.26,92000.0,10.4882,10.504,10.4882,10.4961,92000.0
2013-01-03 14:45:00,13.26,13.26,13.24,13.25,53800.0,10.4961,10.4961,10.4803,10.4882,53800.0
2013-01-03 14:50:00,13.25,13.26,13.25,13.25,56000.0,10.4882,10.4961,10.4882,10.4882,56000.0
2013-01-03 14:55:00,13.24,13.26,13.24,13.24,46800.0,10.4803,10.4961,10.4803,10.4803,46800.0
2013-01-03 15:00:00,13.24,13.25,13.23,13.24,39800.0,10.4803,10.4882,10.4724,10.4803,39800.0
2013-01-03 15:05:00,13.24,13.24,13.22,13.24,71400.0,10.4803,10.4803,10.4645,10.4803,71400.0
2013-01-03 15:10:00,13.23,13.24,13.22,13.23,79600.0,10.4724,10.4803,10.4645,10.4724,79600.0
2013-01-03 15:15:00,13.22,13.24,13.22,13.22,41200.0,10.4645,10.4803,10.4645,10.4645,41200.0
2013-01-03 15:20:00,13.22,13.22,13.21,13.21,35400.0,10.4645,10.4645,10.4565,10.4565,35400.0
2013-01-03 15:25:00,13.21,13.22,13.2,13.2,60400.0,10.4565,10.4645,10.4486,10.4486,60400.0
2013-01-03 15:30:00,13.21,13.21,13.18,13.18,56000.0,10.4565,10.4565,10.4328,10.4328,56000.0
2013-01-03 15:35:00,13.19,13.2,13.18,13.19,61200.0,10.4407,10.4486,10.4328,10.4407,61200.0
2013-01-03 15:40:00,13.19,13.2,13.19,13.2,41200.0,10.4407,10.4486,10.4407,10.4486,41200.0
2013-01-03 15:45:00,13.2,13.21,13.2,13.2,127800.0,10.4486,10.4565,10.4486,10.4486,127800.0
2013-01-03 15:50:00,13.2,13.21,13.18,13.18,94200.0,10.4486,10.4565,10.4328,10.4328,94200.0
2013-01-03 15:55:00,13.18,13.21,13.17,13.2,277000.0,10.4328,10.4565,10.4249,10.4486,277000.0
2013-01-04 09:30:00,13.22,13.22,13.19,13.2,56000.0,10.4645,10.4645,10.4407,10.4486,56000.0
2013-01-04 09:35:00,13.2,13.22,13.2,13.22,141200.0,10.4486,10.4645,10.4486,10.4645,141200.0
2013-01-04 09:40:00,13.22,13.22,13.2,13.2,64400.0,10.4645,10.4645,10.4486,10.4486,64400.0
2013-01-04 09:45:00,13.21,13.21,13.2,13.21,48800.0,10.4565,10.4565,10.4486,10.4565,48800.0
2013-01-04 09:50:00,13.21,13.21,13.2,13.21,50000.0,10.4565,10.4565,10.4486,10.4565,50000.0
2013-01-04 09:55:00,13.21,13.21,13.2,13.2,66600.0,10.4565,10.4565,10.4486,10.4486,66600.0
2013-01-04 10:00:00,13.2,13.21,13.18,13.19,170600.0,10.4486,10.4565,10.4328,10.4407,170600.0
2013-01-04 10:05:00,13.19,13.2,13.19,13.19,89400.0,10.4407,10.4486,10.4407,10.4407,89400.0
2013-01-04 10:10:00,13.19,13.2,13.18,13.2,40600.0,10.4407,10.4486,10.4328,10.4486,40600.0
2013-01-04 10:15:00,13.2,13.2,13.18,13.18,101400.0,10.4486,10.4486,10.4328,10.4328,101400.0
2013-01-04 10:20:00,13.18,13.19,13.17,13.17,99400.0,10.4328,10.4407,10.4249,10.4249,99400.0
2013-01-04 10:25:00,13.18,13.18,13.15,13.17,157400.0,10.4328,10.4328,10.4091,10.4249,157400.0
2013-01-04 10:30:00,13.17,13.17,13.15,13.17,62600.0,10.4249,10.4249,10.4091,10.4249,62600.0
2013-01-04 10:35:00,13.17,13.19,13.17,13.18,146600.0,10.4249,10.4407,10.4249,10.4328,146600.0
2013-01-04 10:40:00,13.18,13.19,13.18,13.18,40600.0,10.4328,10.4407,10.4328,10.4328,40600.0
2013-01-04 10:45:00,13.18,13.18,13.17,13.18,164200.0,10.4328,10.4328,10.4249,10.4328,164200.0
2013-01-04 10:50:00,13.18,13.19,13.17,13.17,80200.0,10.4328,10.4407,10.4249,10.4249,80200.0
2013-01-04 10:55:00,13.18,13.19,13.17,13.19,118800.0,10.4328,10.4407,10.4249,10.4407,118800.0
2013-01-04 11:00:00,13.19,13.2,13.18,13.19,112400.0,10.4407,10.4486,10.4328,10.4407,112400.0
2013-01-04 11:05:00,13.18,13.19,13.18,13.19,33400.0,10.4328,10.4407,10.4328,10.4407,33400.0
2013-01-04 11:10:00,13.18,13.19,13.18,13.18,46200.0,10.4328,10.4407,10.4328,10.4328,46200.0
2013-01-04 11:15:00,13.19,13.19,13.19,13.19,20200.0,10.4407,10.4407,10.4407,10.4407,20200.0
2013-01-04 11:20:00,13.19,13.19,13.18,13.18,44200.0,10.4407,10.4407,10.4328,10.4328,44200.0
2013-01-04 11:25:00,13.19,13.19,13.18,13.19,40400.0,10.4407,10.4407,10.4328,10.4407,40400.0
2013-01-04 11:30:00,13.19,13.2,13.18,13.2,334200.0,10.4407,10.4486,10.4328,10.4486,334200.0
2013-01-04 11:35:00,13.2,13.2,13.19,13.19,27000.0,10.4486,10.4486,10.4407,10.4407,27000.0
2013-01-04 11:40:00,13.19,13.19,13.18,13.18,34400.0,10.4407,10.4407,10.4328,10.4328,34400.0
2013-01-04 11:45:00,13.19,13.19,13.17,13.17,28000.0,10.4407,10.4407,10.4249,10.4249,28000.0
2013-01-04 11:50:00,13.17,13.18,13.17,13.18,31600.0,10.4249,10.4328,10.4249,10.4328,31600.0
2013-01-04 11:55:00,13.18,13.18,13.15,13.15,69400.0,10.4328,10.4328,10.4091,10.4091,69400.0
2013-01-04 12:00:00,13.15,13.17,13.15,13.17,31000.0,10.4091,10.4249,10.4091,10.4249,31000.0
2013-01-04 12:05:00,13.17,13.17,13.16,13.16,6000.0,10.4249,10.4249,10.417,10.417,6000.0
2013-01-04 12:10:00,13.16,13.17,13.16,13.16,55400.0,10.417,10.4249,10.417,10.417,55400.0
2013-01-04 12:15:00,13.17,13.17,13.15,13.15,44000.0,10.4249,10.4249,10.4091,10.4091,44000.0
2013-01-04 12:20:00,13.15,13.15,13.15,13.15,6200.0,10.4091,10.4091,10.4091,10.4091,6200.0
2013-01-04 12:25:00,13.15,13.15,13.15,13.15,17600.0,10.4091,10.4091,10.4091,10.4091,17600.0
2013-01-04 12:30:00,13.15,13.17,13.15,13.16,22400.0,10.4091,10.4249,10.4091,10.417,22400.0
2013-01-04 12:35:00,13.17,13.17,13.16,13.16,7400.0,10.4249,10.4249,10.417,10.417,7400.0
2013-01-04 12:40:00,13.17,13.17,13.15,13.15,29200.0,10.4249,10.4249,10.4091,10.4091,29200.0
2013-01-04 12:45:00,13.15,13.15,13.15,13.15,5800.0,10.4091,10.4091,10.4091,10.4091,5800.0
2013-01-04 12:50:00,13.15,13.15,13.15,13.15,17400.0,10.4091,10.4091,10.4091,10.4091,17400.0
2013-01-04 12:55:00,13.15,13.15,13.14,13.15,45800.0,10.4091,10.4091,10.4011,10.4091,45800.0
2013-01-04 13:00:00,13.14,13.15,13.14,13.14,12200.0,10.4011,10.4091,10.4011,10.4011,12200.0
2013-01-04 13:05:00,13.14,13.15,13.13,13.15,28800.0,10.4011,10.4091,10.3932,10.4091,28800.0
2013-01-04 13:10:00,13.15,13.15,13.14,13.15,12800.0,10.4091,10.4091,10.4011,10.4091,12800.0
2013-01-04 13:15:00,13.15,13.15,13.13,13.13,83800.0,10.4091,10.4091,10.3932,10.3932,83800.0
2013-01-04 13:20:00,13.13,13.13,13.13,13.13,20000.0,10.3932,10.3932,10.3932,10.3932,20000.0
2013-01-04 13:25:00,13.13,13.14,13.13,13.13,80000.0,10.3932,10.4011,10.3932,10.3932,80000.0
2013-01-04 13:30:00,13.13,13.14,13.13,13.13,65200.0,10.3932,10.4011,10.3932,10.3932,65200.0
2013-01-04 13:35:00,13.13,13.13,13.12,13.12,136600.0,10.3932,10.3932,10.3853,10.3853,136600.0
2013-01-04 13:40:00,13.13,13.13,13.12,13.13,34800.0,10.3932,10.3932,10.3853,10.3932,34800.0
2013-01-04 13:45:00,13.13,13.13,13.13,13.13,61000.0,10.3932,10.3932,10.3932,10.3932,61000.0
2013-01-04 13:50:00,13.13,13.15,13.13,13.14,94600.0,10.3932,10.4091,10.3932,10.4011,94600.0
2013-01-04 13:55:00,13.14,13.15,13.13,13.15,36600.0,10.4011,10.4091,10.3932,10.4091,36600.0
2013-01-04 14:00:00,13.15,13.17,13.15,13.17,125000.0,10.4091,10.4249,10.4091,10.4249,125000.0
2013-01-04 14:05:00,13.17,13.2,13.17,13.2,195200.0,10.4249,10.4486,10.4249,10.4486,195200.0
2013-01-04 14:10:00,13.2,13.23,13.2,13.22,148200.0,10.4486,10.4724,10.4486,10.4645,148200.0
2013-01-04 14:15:00,13.22,13.24,13.22,13.23,95800.0,10.4645,10.4803,10.4645,10.4724,95800.0
2013-01-04 14:20:00,13.23,13.24,13.23,13.24,62200.0,10.4724,10.4803,10.4724,10.4803,62200.0
2013-01-04 14:25:00,13.24,13.24,13.24,13.24,24000.0,10.4803,10.4803,10.4803,10.4803,24000.0
2013-01-04 14:30:00,13.24,13.24,13.23,13.23,96600.0,10.4803,10.4803,10.4724,10.4724,96600.0
2013-01-04 14:35:00,13.23,13.24,13.23,13.24,58400.0,10.4724,10.4803,10.4724,10.4803,58400.0
2013-01-04 14:40:00,13.24,13.25,13.23,13.25,65200.0,10.4803,10.4882,10.4724,10.4882,65200.0
2013-01-04 14:45:00,13.25,13.25,13.24,13.25,66400.0,10.4882,10.4882,10.4803,10.4882,66400.0
2013-01-04 14:50:00,13.25,13.26,13.24,13.25,57800.0,10.4882,10.4961,10.4803,10.4882,57800.0
2013-01-04 14:55:00,13.24,13.25,13.23,13.23,66000.0,10.4803,10.4882,10.4724,10.4724,66000.0
2013-01-04 15:00:00,13.23,13.24,13.23,13.24,100600.0,10.4724,10.4803,10.4724,10.4803,100600.0
2013-01-04 15:05:00,13.24,13.24,13.23,13.23,97600.0,10.4803,10.4803,10.4724,10.4724,97600.0
2013-01-04 15:10:00,13.23,13.24,13.23,13.24,33200.0,10.4724,10.4803,10.4724,10.4803,33200.0
2013-01-04 15:15:00,13.24,13.24,13.22,13.22,88000.0,10.4803,10.4803,10.4645,10.4645,88000.0
2013-01-04 15:20:00,13.22,13.24,13.22,13.23,82400.0,10.4645,10.4803,10.4645,10.4724,82400.0
2013-01-04 15:25:00,13.24,13.24,13.23,13.24,27800.0,10.4803,10.4803,10.4724,10.4803,27800.0
2013-01-04 15:30:00,13.24,13.24,13.23,13.23,77000.0,10.4803,10.4803,10.4724,10.4724,77000.0
2013-01-04 15:35:00,13.24,13.24,13.23,13.24,36400.0,10.4803,10.4803,10.4724,10.4803,36400.0
2013-01-04 15:40:00,13.24,13.25,13.24,13.24,104600.0,10.4803,10.4882,10.4803,10.4803,104600.0
2013-01-04 15:45:00,13.25,13.26,13.23,13.23,117400.0,10.4882,10.4961,10.4724,10.4724,117400.0
2013-01-04 15:50:00,13.23,13.24,13.23,13.23,108400.0,10.4724,10.4803,10.4724,10.4724,108400.0
2013-01-04 15:55:00,13.23,13.24,13.22,13.23,354600.0,10.4724,10.4803,10.4645,10.4724,354600.0
2013-01-07 09:30:00,13.19,13.22,13.15,13.17,148000.0,10.4407,10.4645,10.4091,10.4249,148000.0
2013-01-07 09:35:00,13.17,13.18,13.12,13.12,178200.0,10.4249,10.4328,10.3853,10.3853,178200.0
2013-01-07 09:40:00,13.12,13.12,13.1,13.1,39400.0,10.3853,10.3853,10.3695,10.3695,39400.0
2013-01-07 09:45:00,13.11,13.11,13.06,13.08,72200.0,10.3774,10.3774,10.3378,10.3536,72200.0
2013-01-07 09:50:00,13.08,13.09,13.07,13.08,67800.0,10.3536,10.3616,10.3457,10.3536,67800.0
2013-01-07 09:55:00,13.08,13.1,13.08,13.08,42800.0,10.3536,10.3695,10.3536,10.3536,42800.0
2013-01-07 10:00:00,13.08,13.08,13.06,13.07,35400.0,10.3536,10.3536,10.3378,10.3457,35400.0
2013-01-07 10:05:00,13.07,13.08,13.06,13.06,108800.0,10.3457,10.3536,10.3378,10.3378,108800.0
2013-01-07 10:10:00,13.06,13.07,13.06,13.06,29000.0,10.3378,10.3457,10.3378,10.3378,29000.0
2013-01-07 10:15:00,13.06,13.06,13.04,13.04,110000.0,10.3378,10.3378,10.322,10.322,110000.0
2013-01-07 10:20:00,13.04,13.04,13.03,13.03,46400.0,10.322,10.322,10.3141,10.3141,46400.0
2013-01-07 10:25:00,13.04,13.04,13.02,13.04,177000.0,10.322,10.322,10.3061,10.322,177000.0
2013-01-07 10:30:00,13.04,13.04,13.03,13.03,65600.0,10.322,10.322,10.3141,10.3141,65600.0
2013-01-07 10:35:00,13.03,13.05,13.03,13.04,103400.0,10.3141,10.3299,10.3141,10.322,103400.0
2013-01-07 10:40:00,13.04,13.05,13.03,13.03,55200.0,10.322,10.3299,10.3141,10.3141,55200.0
2013-01-07 10:45:00,13.03,13.04,13.03,13.03,57600.0,10.3141,10.322,10.3141,10.3141,57600.0
2013-01-07 10:50:00,13.03,13.04,13.02,13.03,63000.0,10.3141,10.322,10.3061,10.3141,63000.0
2013-01-07 10:55:00,13.03,13.03,13.01,13.02,99000.0,10.3141,10.3141,10.2982,10.3061,99000.0
2013-01-07 11:00:00,13.02,13.02,13.01,13.01,56200.0,10.3061,10.3061,10.2982,10.2982,56200.0
2013-01-07 11:05:00,13.01,13.02,12.99,12.99,100000.0,10.2982,10.3061,10.2824,10.2824,100000.0
2013-01-07 11:10:00,13.0,13.01,13.0,13.01,70200.0,10.2903,10.2982,10.2903,10.2982,70200.0
2013-01-07 11:15:00,13.01,13.01,13.0,13.01,50600.0,10.2982,10.2982,10.2903,10.2982,50600.0
2013-01-07 11:20:00,13.01,13.02,13.0,13.02,72600.0,10.2982,10.3061,10.2903,10.3061,72600.0
2013-01-07 11:25:00,13.02,13.02,13.01,13.01,120000.0,10.3061,10.3061,10.2982,10.2982,120000.0
2013-01-07 11:30:00,13.01,13.02,13.01,13.01,100200.0,10.2982,10.3061,10.2982,10.2982,100200.0
2013-01-07 11:35:00,13.02,13.02,13.0,13.0,64400.0,10.3061,10.3061,10.2903,10.2903,64400.0
2013-01-07 11:40:00,13.01,13.01,13.0,13.0,44600.0,10.2982,10.2982,10.2903,10.2903,44600.0
2013-01-07 11:45:00,13.0,13.01,12.99,12.99,106400.0,10.2903,10.2982,10.2824,10.2824,106400.0
2013-01-07 11:50:00,12.99,12.99,12.97,12.98,61000.0,10.2824,10.2824,10.2666,10.2745,61000.0
2013-01-07 11:55:00,12.98,12.99,12.97,12.98,52600.0,10.2745,10.2824,10.2666,10.2745,52600.0
2013-01-07 12:00:00,12.97,12.99,12.97,12.99,54400.0,10.2666,10.2824,10.2666,10.2824,54400.0
2013-01-07 12:05:00,12.99,12.99,12.97,12.97,107200.0,10.2824,10.2824,10.2666,10.2666,107200.0
2013-01-07 12:10:00,12.97,12.97,12.97,12.97,18200.0,10.2666,10.2666,10.2666,10.2666,18200.0
2013-01-07 12:15:00,12.97,12.97,12.97,12.97,17800.0,10.2666,10.2666,10.2666,10.2666,17800.0
2013-01-07 12:20:00,12.97,12.97,12.94,12.95,80600.0,10.2666,10.2666,10.2428,10.2507,80600.0
2013-01-07 12:25:00,12.95,12.95,12.93,12.95,78600.0,10.2507,10.2507,10.2349,10.2507,78600.0
2013-01-07 12:30:00,12.95,12.95,12.94,12.95,63800.0,10.2507,10.2507,10.2428,10.2507,63800.0
2013-01-07 12:35:00,12.94,12.95,12.94,12.95,32000.0,10.2428,10.2507,10.2428,10.2507,32000.0
2013-01-07 12:40:00,12.95,12.95,12.94,12.95,24200.0,10.2507,10.2507,10.2428,10.2507,24200.0
2013-01-07 12:45:00,12.94,12.95,12.93,12.93,116400.0,10.2428,10.2507,10.2349,10.2349,116400.0
2013-01-07 12:50:00,12.94,12.94,12.93,12.93,45400.0,10.2428,10.2428,10.2349,10.2349,45400.0
2013-01-07 12:55:00,12.94,12.94,12.92,12.93,59200.0,10.2428,10.2428,10.227,10.2349,59200.0
2013-01-07 13:00:00,12.93,12.95,12.93,12.94,127200.0,10.2349,10.2507,10.2349,10.2428,127200.0
2013-01-07 13:05:00,12.95,12.96,12.95,12.95,87200.0,10.2507,10.2587,10.2507,10.2507,87200.0
2013-01-07 13:10:00,12.95,12.96,12.95,12.95,36600.0,10.2507,10.2587,10.2507,10.2507,36600.0
2013-01-07 13:15:00,12.95,12.95,12.93,12.93,71600.0,10.2507,10.2507,10.2349,10.2349,71600.0
2013-01-07 13:20:00,12.93,12.94,12.92,12.92,133600.0,10.2349,10.2428,10.227,10.227,133600.0
2013-01-07 13:25:00,12.92,12.93,12.92,12.92,84400.0,10.227,10.2349,10.227,10.227,84400.0
2013-01-07 13:30:00,12.92,12.92,12.92,12.92,13400.0,10.227,10.227,10.227,10.227,13400.0
2013-01-07 13:35:00,12.92,12.92,12.9,12.9,53800.0,10.227,10.227,10.2112,10.2112,53800.0
2013-01-07 13:40:00,12.9,12.91,12.89,12.9,87800.0,10.2112,10.2191,10.2032,10.2112,87800.0
2013-01-07 13:45:00,12.89,12.9,12.88,12.88,26800.0,10.2032,10.2112,10.1953,10.1953,26800.0
2013-01-07 13:50:00,12.88,12.89,12.88,12.88,15400.0,10.1953,10.2032,10.1953,10.1953,15400.0
2013-01-07 13:55:00,12.88,12.9,12.88,12.89,68600.0,10.1953,10.2112,10.1953,10.2032,68600.0
2013-01-07 14:00:00,12.88,12.89,12.88,12.88,58000.0,10.1953,10.2032,10.1953,10.1953,58000.0
2013-01-07 14:05:00,12.89,12.9,12.88,12.9,91200.0,10.2032,10.2112,10.1953,10.2112,91200.0
2013-01-07 14:10:00,12.9,12.9,12.88,12.89,193200.0,10.2112,10.2112,10.1953,10.2032,193200.0
2013-01-07 14:15:00,12.9,12.92,12.89,12.91,94800.0,10.2112,10.227,10.2032,10.2191,94800.0
2013-01-07 14:20:00,12.92,12.92,12.9,12.9,109000.0,10.227,10.227,10.2112,10.2112,109000.0
2013-01-07 14:25:00,12.9,12.92,12.9,12.92,83600.0,10.2112,10.227,10.2112,10.227,83600.0
2013-01-07 14:30:00,12.92,12.92,12.9,12.91,143600.0,10.227,10.227,10.2112,10.2191,143600.0
2013-01-07 14:35:00,12.91,12.93,12.91,12.92,80000.0,10.2191,10.2349,10.2191,10.227,80000.0
2013-01-07 14:40:00,12.93,12.93,12.92,12.93,47400.0,10.2349,10.2349,10.227,10.2349,47400.0
2013-01-07 14:45:00,12.93,12.93,12.91,12.92,79800.0,10.2349,10.2349,10.2191,10.227,79800.0
2013-01-07 14:50:00,12.92,12.92,12.9,12.9,119800.0,10.227,10.227,10.2112,10.2112,119800.0
2013-01-07 14:55:00,12.91,12.91,12.9,12.9,118600.0,10.2191,10.2191,10.2112,10.2112,118600.0
2013-01-07 15:00:00,12.91,12.92,12.9,12.91,77800.0,10.2191,10.227,10.2112,10.2191,77800.0
2013-01-07 15:05:00,12.92,12.92,12.91,12.91,62000.0,10.227,10.227,10.2191,10.2191,62000.0
2013-01-07 15:10:00,12.92,12.92,12.9,12.9,78200.0,10.227,10.227,10.2112,10.2112,78200.0
2013-01-07 15:15:00,12.9,12.91,12.9,12.9,78800.0,10.2112,10.2191,10.2112,10.2112,78800.0
2013-01-07 15:20:00,12.9,12.92,12.9,12.91,71600.0,10.2112,10.227,10.2112,10.2191,71600.0
2013-01-07 15:25:00,12.92,12.93,12.91,12.92,107600.0,10.227,10.2349,10.2191,10.227,107600.0
2013-01-07 15:30:00,12.92,12.93,12.91,12.92,111600.0,10.227,10.2349,10.2191,10.227,111600.0
2013-01-07 15:35:00,12.92,12.93,12.9,12.91,143400.0,10.227,10.2349,10.2112,10.2191,143400.0
2013-01-07 15:40:00,12.91,12.93,12.9,12.92,125600.0,10.2191,10.2349,10.2112,10.227,125600.0
2013-01-07 15:45:00,12.92,12.93,12.92,12.92,137800.0,10.227,10.2349,10.227,10.227,137800.0
2013-01-07 15:50:00,12.92,12.92,12.92,12.92,133400.0,10.227,10.227,10.227,10.227,133400.0
2013-01-07 15:55:00,12.92,12.92,12.91,12.92,362200.0,10.227,10.227,10.2191,10.227,362200.0
2013-01-08 09:30:00,12.9,12.92,12.86,12.86,102400.0,10.2112,10.227,10.1795,10.1795,102400.0
2013-01-08 09:35:00,12.86,12.87,12.83,12.83,112800.0,10.1795,10.1874,10.1558,10.1558,112800.0
2013-01-08 09:40:00,12.83,12.84,12.81,12.83,97600.0,10.1558,10.1637,10.1399,10.1558,97600.0
2013-01-08 09:45:00,12.83,12.83,12.81,12.81,59400.0,10.1558,10.1558,10.1399,10.1399,59400.0
2013-01-08 09:50:00,12.81,12.81,12.81,12.81,62400.0,10.1399,10.1399,10.1399,10.1399,62400.0
2013-01-08 09:55:00,12.81,12.81,12.8,12.81,75600.0,10.1399,10.1399,10.132,10.1399,75600.0
2013-01-08 10:00:00,12.8,12.81,12.77,12.77,151800.0,10.132,10.1399,10.1083,10.1083,151800.0
2013-01-08 10:05:00,12.78,12.78,12.75,12.78,160000.0,10.1162,10.1162,10.0924,10.1162,160000.0
2013-01-08 10:10:00,12.78,12.78,12.74,12.77,359000.0,10.1162,10.1162,10.0845,10.1083,359000.0
2013-01-08 10:15:00,12.76,12.77,12.75,12.76,300200.0,10.1003,10.1083,10.0924,10.1003,300200.0
2013-01-08 10:20:00,12.76,12.76,12.74,12.74,156600.0,10.1003,10.1003,10.0845,10.0845,156600.0
2013-01-08 10:25:00,12.75,12.75,12.74,12.74,122800.0,10.0924,10.0924,10.0845,10.0845,122800.0
2013-01-08 10:30:00,12.74,12.75,12.74,12.75,83200.0,10.0845,10.0924,10.0845,10.0924,83200.0
2013-01-08 10:35:00,12.75,12.75,12.73,12.73,387400.0,10.0924,10.0924,10.0766,10.0766,387400.0
2013-01-08 10:40:00,12.73,12.74,12.72,12.72,119400.0,10.0766,10.0845,10.0687,10.0687,119400.0
2013-01-08 10:45:00,12.72,12.73,12.71,12.71,411800.0,10.0687,10.0766,10.0608,10.0608,411800.0
2013-01-08 10:50:00,12.71,12.71,12.69,12.69,144200.0,10.0608,10.0608,10.0449,10.0449,144200.0
2013-01-08 10:55:00,12.69,12.71,12.69,12.71,73600.0,10.0449,10.0608,10.0449,10.0608,73600.0
2013-01-08 11:00:00,12.71,12.71,12.68,12.69,338200.0,10.0608,10.0608,10.037,10.0449,338200.0
2013-01-08 11:05:00,12.69,12.69,12.67,12.69,281800.0,10.0449,10.0449,10.0291,10.0449,281800.0
2013-01-08 11:10:00,12.69,12.7,12.68,12.69,88400.0,10.0449,10.0528,10.037,10.0449,88400.0
2013-01-08 11:15:00,12.69,12.7,12.68,12.7,84200.0,10.0449,10.0528,10.037,10.0528,84200.0
2013-01-08 11:20:00,12.7,12.71,12.7,12.71,14600.0,10.0528,10.0608,10.0528,10.0608,14600.0
2013-01-08 11:25:00,12.71,12.71,12.69,12.69,109400.0,10.0608,10.0608,10.0449,10.0449,109400.0
2013-01-08 11:30:00,12.69,12.69,12.69,12.69,117800.0,10.0449,10.0449,10.0449,10.0449,117800.0
2013-01-08 11:35:00,12.69,12.7,12.69,12.7,63400.0,10.0449,10.0528,10.0449,10.0528,63400.0
2013-01-08 11:40:00,12.7,12.71,12.69,12.69,112000.0,10.0528,10.0608,10.0449,10.0449,112000.0
2013-01-08 11:45:00,12.69,12.69,12.66,12.67,164800.0,10.0449,10.0449,10.0212,10.0291,164800.0
2013-01-08 11:50:00,12.68,12.68,12.63,12.63,177200.0,10.037,10.037,9.9974,9.9974,177200.0
2013-01-08 11:55:00,12.64,12.64,12.63,12.63,170800.0,10.0054,10.0054,9.9974,9.9974,170800.0
2013-01-08 12:00:00,12.63,12.65,12.63,12.65,193800.0,9.9974,10.0133,9.9974,10.0133,193800.0
2013-01-08 12:05:00,12.65,12.66,12.65,12.65,42800.0,10.0133,10.0212,10.0133,10.0133,42800.0
2013-01-08 12:10:00,12.66,12.67,12.65,12.66,44400.0,10.0212,10.0291,10.0133,10.0212,44400.0
2013-01-08 12:15:00,12.67,12.67,12.63,12.63,235800.0,10.0291,10.0291,9.9974,9.9974,235800.0
2013-01-08 12:20:00,12.63,12.65,12.63,12.64,38000.0,9.9974,10.0133,9.9974,10.0054,38000.0
2013-01-08 12:25:00,12.65,12.65,12.63,12.63,32400.0,10.0133,10.0133,9.9974,9.9974,32400.0
2013-01-08 12:30:00,12.63,12.64,12.63,12.63,39000.0,9.9974,10.0054,9.9974,9.9974,39000.0
2013-01-08 12:35:00,12.63,12.64,12.63,12.63,54400.0,9.9974,10.0054,9.9974,9.9974,54400.0
2013-01-08 12:40:00,12.63,12.63,12.63,12.63,58800.0,9.9974,9.9974,9.9974,9.9974,58800.0
2013-01-08 12:45:00,12.63,12.63,12.63,12.63,26600.0,9.9974,9.9974,9.9974,9.9974,26600.0
2013-01-08 12:50:00,12.63,12.63,12.63,12.63,58200.0,9.9974,9.9974,9.9974,9.9974,58200.0
2013-01-08 12:55:00,12.63,12.63,12.62,12.63,81800.0,9.9974,9.9974,9.9895,9.9974,81800.0
2013-01-08 13:00:00,12.63,12.63,12.62,12.62,40800.0,9.9974,9.9974,9.9895,9.9895,40800.0
2013-01-08 13:05:00,12.63,12.63,12.62,12.63,23600.0,9.9974,9.9974,9.9895,9.9974,23600.0
2013-01-08 13:10:00,12.63,12.63,12.63,12.63,60200.0,9.9974,9.9974,9.9974,9.9974,60200.0
2013-01-08 13:15:00,12.63,12.64,12.63,12.64,57800.0,9.9974,10.0054,9.9974,10.0054,57800.0
2013-01-08 13:20:00,12.63,12.64,12.63,12.63,68600.0,9.9974,10.0054,9.9974,9.9974,68600.0
2013-01-08 13:25:00,12.63,12.63,12.63,12.63,61800.0,9.9974,9.9974,9.9974,9.9974,61800.0
2013-01-08 13:30:00,12.63,12.63,12.62,12.62,49600.0,9.9974,9.9974,9.9895,9.9895,49600.0
2013-01-08 13:35:00,12.63,12.63,12.62,12.63,57800.0,9.9974,9.9974,9.9895,9.9974,57800.0
2013-01-08 13:40:00,12.63,12.63,12.63,12.63,46200.0,9.9974,9.9974,9.9974,9.9974,46200.0
2013-01-08 13:45:00,12.63,12.63,12.63,12.63,44800.0,9.9974,9.9974,9.9974,9.9974,44800.0
2013-01-08 13:50:00,12.63,12.65,12.63,12.65,106000.0,9.9974,10.0133,9.9974,10.0133,106000.0
2013-01-08 13:55:00,12.65,12.65,12.64,12.64,83200.0,10.0133,10.0133,10.0054,10.0054,83200.0
2013-01-08 14:00:00,12.65,12.66,12.64,12.65,138400.0,10.0133,10.0212,10.0054,10.0133,138400.0
2013-01-08 14:05:00,12.65,12.66,12.65,12.65,56800.0,10.0133,10.0212,10.0133,10.0133,56800.0
2013-01-08 14:10:00,12.65,12.65,12.65,12.65,49600.0,10.0133,10.0133,10.0133,10.0133,49600.0
2013-01-08 14:15:00,12.65,12.65,12.64,12.64,162600.0,10.0133,10.0133,10.0054,10.0054,162600.0
2013-01-08 14:20:00,12.64,12.65,12.64,12.64,21000.0,10.0054,10.0133,10.0054,10.0054,21000.0
2013-01-08 14:25:00,12.65,12.65,12.64,12.65,25000.0,10.0133,10.0133,10.0054,10.0133,25000.0
2013-01-08 14:30:00,12.64,12.65,12.64,12.65,80400.0,10.0054,10.0133,10.0054,10.0133,80400.0
2013-01-08 14:35:00,12.64,12.65,12.63,12.63,84000.0,10.0054,10.0133,9.9974,9.9974,84000.0
2013-01-08 14:40:00,12.63,12.64,12.63,12.63,91600.0,9.9974,10.0054,9.9974,9.9974,91600.0
2013-01-08 14:45:00,12.63,12.63,12.61,12.62,490800.0,9.9974,9.9974,9.9816,9.9895,490800.0
2013-01-08 14:50:00,12.62,12.63,12.62,12.63,226400.0,9.9895,9.9974,9.9895,9.9974,226400.0
2013-01-08 14:55:00,12.63,12.63,12.62,12.63,54200.0,9.9974,9.9974,9.9895,9.9974,54200.0
2013-01-08 15:00:00,12.63,12.63,12.62,12.63,232000.0,9.9974,9.9974,9.9895,9.9974,232000.0
2013-01-08 15:05:00,12.63,12.63,12.62,12.63,199400.0,9.9974,9.9974,9.9895,9.9974,199400.0
2013-01-08 15:10:00,12.64,12.65,12.63,12.65,77400.0,10.0054,10.0133,9.9974,10.0133,77400.0
2013-01-08 15:15:00,12.65,12.65,12.65,12.65,144800.0,10.0133,10.0133,10.0133,10.0133,144800.0
2013-01-08 15:20:00,12.65,12.66,12.65,12.65,166000.0,10.0133,10.0212,10.0133,10.0133,166000.0
2013-01-08 15:25:00,12.65,12.66,12.65,12.66,143600.0,10.0133,10.0212,10.0133,10.0212,143600.0
2013-01-08 15:30:00,12.66,12.66,12.65,12.65,109800.0,10.0212,10.0212,10.0133,10.0133,109800.0
2013-01-08 15:35:00,12.65,12.65,12.63,12.63,144400.0,10.0133,10.0133,9.9974,9.9974,144400.0
2013-01-08 15:40:00,12.63,12.65,12.63,12.65,257400.0,9.9974,10.0133,9.9974,10.0133,257400.0
2013-01-08 15:45:00,12.65,12.65,12.62,12.62,276000.0,10.0133,10.0133,9.9895,9.9895,276000.0
2013-01-08 15:50:00,12.63,12.63,12.62,12.63,590200.0,9.9974,9.9974,9.9895,9.9974,590200.0
2013-01-08 15:55:00,12.63,12.65,12.63,12.65,347400.0,9.9974,10.0133,9.9974,10.0133,347400.0
2013-01-09 09:30:00,12.67,12.69,12.64,12.65,161200.0,10.0291,10.0449,10.0054,10.0133,161200.0
2013-01-09 09:35:00,12.65,12.65,12.6,12.62,130600.0,10.0133,10.0133,9.9737,9.9895,130600.0
2013-01-09 09:40:00,12.62,12.63,12.61,12.63,74800.0,9.9895,9.9974,9.9816,9.9974,74800.0
2013-01-09 09:45:00,12.63,12.65,12.63,12.65,108200.0,9.9974,10.0133,9.9974,10.0133,108200.0
2013-01-09 09:50:00,12.65,12.68,12.65,12.67,87800.0,10.0133,10.037,10.0133,10.0291,87800.0
2013-01-09 09:55:00,12.67,12.68,12.66,12.67,89600.0,10.0291,10.037,10.0212,10.0291,89600.0
2013-01-09 10:00:00,12.67,12.67,12.65,12.65,43600.0,10.0291,10.0291,10.0133,10.0133,43600.0
2013-01-09 10:05:00,12.65,12.67,12.65,12.65,66200.0,10.0133,10.0291,10.0133,10.0133,66200.0
2013-01-09 10:10:00,12.65,12.68,12.65,12.68,30400.0,10.0133,10.037,10.0133,10.037,30400.0
2013-01-09 10:15:00,12.68,12.69,12.68,12.69,39800.0,10.037,10.0449,10.037,10.0449,39800.0
2013-01-09 10:20:00,12.69,12.7,12.69,12.69,49000.0,10.0449,10.0528,10.0449,10.0449,49000.0
2013-01-09 10:25:00,12.69,12.69,12.69,12.69,69400.0,10.0449,10.0449,10.0449,10.0449,69400.0
2013-01-09 10:30:00,12.69,12.69,12.69,12.69,19400.0,10.0449,10.0449,10.0449,10.0449,19400.0
2013-01-09 10:35:00,12.69,12.7,12.69,12.7,176600.0,10.0449,10.0528,10.0449,10.0528,176600.0
2013-01-09 10:40:00,12.7,12.7,12.69,12.69,57000.0,10.0528,10.0528,10.0449,10.0449,57000.0
2013-01-09 10:45:00,12.69,12.69,12.68,12.69,127400.0,10.0449,10.0449,10.037,10.0449,127400.0
2013-01-09 10:50:00,12.69,12.71,12.69,12.71,112800.0,10.0449,10.0608,10.0449,10.0608,112800.0
2013-01-09 10:55:00,12.71,12.72,12.71,12.72,84200.0,10.0608,10.0687,10.0608,10.0687,84200.0
2013-01-09 11:00:00,12.72,12.72,12.72,12.72,84600.0,10.0687,10.0687,10.0687,10.0687,84600.0
2013-01-09 11:05:00,12.72,12.72,12.71,12.72,109800.0,10.0687,10.0687,10.0608,10.0687,109800.0
2013-01-09 11:10:00,12.72,12.72,12.71,12.71,21000.0,10.0687,10.0687,10.0608,10.0608,21000.0
2013-01-09 11:15:00,12.71,12.73,12.71,12.72,72600.0,10.0608,10.0766,10.0608,10.0687,72600.0
2013-01-09 11:20:00,12.72,12.72,12.72,12.72,40200.0,10.0687,10.0687,10.0687,10.0687,40200.0
2013-01-09 11:25:00,12.72,12.72,12.72,12.72,41200.0,10.0687,10.0687,10.0687,10.0687,41200.0
2013-01-09 11:30:00,12.72,12.74,12.72,12.74,103400.0,10.0687,10.0845,10.0687,10.0845,103400.0
2013-01-09 11:35:00,12.73,12.75,12.73,12.75,58200.0,10.0766,10.0924,10.0766,10.0924,58200.0
2013-01-09 11:40:00,12.75,12.76,12.74,12.75,22000.0,10.0924,10.1003,10.0845,10.0924,22000.0
2013-01-09 11:45:00,12.75,12.77,12.75,12.77,79000.0,10.0924,10.1083,10.0924,10.1083,79000.0
2013-01-09 11:50:00,12.77,12.77,12.75,12.75,30200.0,10.1083,10.1083,10.0924,10.0924,30200.0
2013-01-09 11:55:00,12.75,12.76,12.75,12.76,111600.0,10.0924,10.1003,10.0924,10.1003,111600.0
2013-01-09 12:00:00,12.75,12.76,12.75,12.75,39400.0,10.0924,10.1003,10.0924,10.0924,39400.0
2013-01-09 12:05:00,12.75,12.75,12.74,12.74,78800.0,10.0924,10.0924,10.0845,10.0845,78800.0
2013-01-09 12:10:00,12.75,12.76,12.74,12.76,89000.0,10.0924,10.1003,10.0845,10.1003,89000.0
2013-01-09 12:15:00,12.76,12.76,12.74,12.74,68600.0,10.1003,10.1003,10.0845,10.0845,68600.0
2013-01-09 12:20:00,12.74,12.76,12.74,12.75,52200.0,10.0845,10.1003,10.0845,10.0924,52200.0
2013-01-09 12:25:00,12.76,12.76,12.75,12.75,10400.0,10.1003,10.1003,10.0924,10.0924,10400.0
2013-01-09 12:30:00,12.75,12.76,12.74,12.75,76200.0,10.0924,10.1003,10.0845,10.0924,76200.0
2013-01-09 12:35:00,12.74,12.75,12.74,12.74,50400.0,10.0845,10.0924,10.0845,10.0845,50400.0
2013-01-09 12:40:00,12.74,12.74,12.72,12.72,24600.0,10.0845,10.0845,10.0687,10.0687,24600.0
2013-01-09 12:45:00,12.72,12.74,12.71,12.73,30600.0,10.0687,10.0845,10.0608,10.0766,30600.0
2013-01-09 12:50:00,12.73,12.74,12.73,12.74,23000.0,10.0766,10.0845,10.0766,10.0845,23000.0
2013-01-09 12:55:00,12.74,12.74,12.73,12.74,17400.0,10.0845,10.0845,10.0766,10.0845,17400.0
2013-01-09 13:00:00,12.74,12.74,12.73,12.74,47600.0,10.0845,10.0845,10.0766,10.0845,47600.0
2013-01-09 13:05:00,12.74,12.74,12.74,12.74,28200.0,10.0845,10.0845,10.0845,10.0845,28200.0
2013-01-09 13:10:00,12.74,12.74,12.73,12.73,15000.0,10.0845,10.0845,10.0766,10.0766,15000.0
2013-01-09 13:15:00,12.73,12.74,12.72,12.74,38000.0,10.0766,10.0845,10.0687,10.0845,38000.0
2013-01-09 13:20:00,12.74,12.74,12.74,12.74,10600.0,10.0845,10.0845,10.0845,10.0845,10600.0
2013-01-09 13:25:00,12.74,12.74,12.73,12.73,24400.0,10.0845,10.0845,10.0766,10.0766,24400.0
2013-01-09 13:30:00,12.73,12.74,12.73,12.73,60400.0,10.0766,10.0845,10.0766,10.0766,60400.0
2013-01-09 13:35:00,12.73,12.74,12.72,12.74,37800.0,10.0766,10.0845,10.0687,10.0845,37800.0
2013-01-09 13:40:00,12.74,12.74,12.72,12.73,22000.0,10.0845,10.0845,10.0687,10.0766,22000.0
2013-01-09 13:45:00,12.73,12.73,12.72,12.73,9200.0,10.0766,10.0766,10.0687,10.0766,9200.0
2013-01-09 13:50:00,12.73,12.74,12.73,12.73,50000.0,10.0766,10.0845,10.0766,10.0766,50000.0
2013-01-09 13:55:00,12.73,12.74,12.73,12.74,51200.0,10.0766,10.0845,10.0766,10.0845,51200.0
2013-01-09 14:00:00,12.74,12.75,12.74,12.74,69600.0,10.0845,10.0924,10.0845,10.0845,69600.0
2013-01-09 14:05:00,12.75,12.75,12.74,12.75,71400.0,10.0924,10.0924,10.0845,10.0924,71400.0
2013-01-09 14:10:00,12.75,12.77,12.75,12.77,45400.0,10.0924,10.1083,10.0924,10.1083,45400.0
2013-01-09 14:15:00,12.77,12.78,12.76,12.78,54400.0,10.1083,10.1162,10.1003,10.1162,54400.0
2013-01-09 14:20:00,12.78,12.78,12.77,12.78,143800.0,10.1162,10.1162,10.1083,10.1162,143800.0
2013-01-09 14:25:00,12.78,12.78,12.77,12.78,48000.0,10.1162,10.1162,10.1083,10.1162,48000.0
2013-01-09 14:30:00,12.78,12.78,12.77,12.77,35400.0,10.1162,10.1162,10.1083,10.1083,35400.0
2013-01-09 14:35:00,12.77,12.78,12.76,12.78,112200.0,10.1083,10.1162,10.1003,10.1162,112200.0
2013-01-09 14:40:00,12.78,12.78,12.76,12.77,75800.0,10.1162,10.1162,10.1003,10.1083,75800.0
2013-01-09 14:45:00,12.77,12.77,12.77,12.77,11000.0,10.1083,10.1083,10.1083,10.1083,11000.0
2013-01-09 14:50:00,12.77,12.78,12.76,12.77,66200.0,10.1083,10.1162,10.1003,10.1083,66200.0
2013-01-09 14:55:00,12.76,12.77,12.76,12.77,22600.0,10.1003,10.1083,10.1003,10.1083,22600.0
2013-01-09 15:00:00,12.77,12.77,12.76,12.77,48400.0,10.1083,10.1083,10.1003,10.1083,48400.0
2013-01-09 15:05:00,12.77,12.77,12.75,12.76,71800.0,10.1083,10.1083,10.0924,10.1003,71800.0
2013-01-09 15:10:00,12.76,12.76,12.75,12.76,36200.0,10.1003,10.1003,10.0924,10.1003,36200.0
2013-01-09 15:15:00,12.76,12.76,12.76,12.76,16600.0,10.1003,10.1003,10.1003,10.1003,16600.0
2013-01-09 15:20:00,12.76,12.77,12.76,12.76,123600.0,10.1003,10.1083,10.1003,10.1003,123600.0
2013-01-09 15:25:00,12.76,12.76,12.76,12.76,15600.0,10.1003,10.1003,10.1003,10.1003,15600.0
2013-01-09 15:30:00,12.76,12.77,12.76,12.76,69200.0,10.1003,10.1083,10.1003,10.1003,69200.0
2013-01-09 15:35:00,12.76,12.77,12.76,12.76,101200.0,10.1003,10.1083,10.1003,10.1003,101200.0
2013-01-09 15:40:00,12.76,12.77,12.76,12.77,66200.0,10.1003,10.1083,10.1003,10.1083,66200.0
2013-01-09 15:45:00,12.77,12.79,12.77,12.79,103600.0,10.1083,10.1241,10.1083,10.1241,103600.0
2013-01-09 15:50:00,12.79,12.8,12.77,12.77,232800.0,10.1241,10.132,10.1083,10.1083,232800.0
2013-01-09 15:55:00,12.77,12.78,12.77,12.78,276200.0,10.1083,10.1162,10.1083,10.1162,276200.0
2013-01-10 09:30:00,12.88,12.9,12.84,12.88,190400.0,10.1953,10.2112,10.1637,10.1953,190400.0
2013-01-10 09:35:00,12.88,12.96,12.88,12.94,149800.0,10.1953,10.2587,10.1953,10.2428,149800.0
2013-01-10 09:40:00,12.93,12.95,12.9,12.95,151800.0,10.2349,10.2507,10.2112,10.2507,151800.0
2013-01-10 09:45:00,12.95,12.95,12.91,12.94,123000.0,10.2507,10.2507,10.2191,10.2428,123000.0
2013-01-10 09:50:00,12.94,12.94,12.93,12.94,67400.0,10.2428,10.2428,10.2349,10.2428,67400.0
2013-01-10 09:55:00,12.94,12.96,12.94,12.95,134200.0,10.2428,10.2587,10.2428,10.2507,134200.0
2013-01-10 10:00:00,12.96,12.96,12.91,12.93,105800.0,10.2587,10.2587,10.2191,10.2349,105800.0
2013-01-10 10:05:00,12.93,12.93,12.88,12.88,80000.0,10.2349,10.2349,10.1953,10.1953,80000.0
2013-01-10 10:10:00,12.88,12.9,12.88,12.9,164600.0,10.1953,10.2112,10.1953,10.2112,164600.0
2013-01-10 10:15:00,12.9,12.9,12.88,12.88,56000.0,10.2112,10.2112,10.1953,10.1953,56000.0
2013-01-10 10:20:00,12.88,12.88,12.85,12.85,30400.0,10.1953,10.1953,10.1716,10.1716,30400.0
2013-01-10 10:25:00,12.85,12.87,12.85,12.86,81400.0,10.1716,10.1874,10.1716,10.1795,81400.0
2013-01-10 10:30:00,12.86,12.86,12.81,12.83,112200.0,10.1795,10.1795,10.1399,10.1558,112200.0
2013-01-10 10:35:00,12.83,12.85,12.81,12.85,84600.0,10.1558,10.1716,10.1399,10.1716,84600.0
2013-01-10 10:40:00,12.85,12.86,12.84,12.84,59800.0,10.1716,10.1795,10.1637,10.1637,59800.0
2013-01-10 10:45:00,12.84,12.85,12.81,12.83,48600.0,10.1637,10.1716,10.1399,10.1558,48600.0
2013-01-10 10:50:00,12.83,12.84,12.81,12.82,30800.0,10.1558,10.1637,10.1399,10.1478,30800.0
2013-01-10 10:55:00,12.82,12.83,12.8,12.81,84800.0,10.1478,10.1558,10.132,10.1399,84800.0
2013-01-10 11:00:00,12.81,12.81,12.8,12.81,51600.0,10.1399,10.1399,10.132,10.1399,51600.0
2013-01-10 11:05:00,12.81,12.81,12.79,12.79,82600.0,10.1399,10.1399,10.1241,10.1241,82600.0
2013-01-10 11:10:00,12.8,12.8,12.77,12.77,41200.0,10.132,10.132,10.1083,10.1083,41200.0
2013-01-10 11:15:00,12.77,12.78,12.77,12.78,105600.0,10.1083,10.1162,10.1083,10.1162,105600.0
2013-01-10 11:20:00,12.78,12.79,12.78,12.78,49400.0,10.1162,10.1241,10.1162,10.1162,49400.0
2013-01-10 11:25:00,12.79,12.79,12.77,12.79,60800.0,10.1241,10.1241,10.1083,10.1241,60800.0
2013-01-10 11:30:00,12.79,12.79,12.77,12.77,35800.0,10.1241,10.1241,10.1083,10.1083,35800.0
2013-01-10 11:35:00,12.77,12.77,12.74,12.75,53800.0,10.1083,10.1083,10.0845,10.0924,53800.0
2013-01-10 11:40:00,12.75,12.76,12.74,12.74,16200.0,10.0924,10.1003,10.0845,10.0845,16200.0
2013-01-10 11:45:00,12.74,12.76,12.74,12.74,42600.0,10.0845,10.1003,10.0845,10.0845,42600.0
2013-01-10 11:50:00,12.74,12.75,12.74,12.74,43600.0,10.0845,10.0924,10.0845,10.0845,43600.0
2013-01-10 11:55:00,12.74,12.76,12.74,12.76,47600.0,10.0845,10.1003,10.0845,10.1003,47600.0
2013-01-10 12:00:00,12.76,12.77,12.75,12.76,42200.0,10.1003,10.1083,10.0924,10.1003,42200.0
2013-01-10 12:05:00,12.76,12.77,12.76,12.77,36600.0,10.1003,10.1083,10.1003,10.1083,36600.0
2013-01-10 12:10:00,12.77,12.77,12.76,12.77,36200.0,10.1083,10.1083,10.1003,10.1083,36200.0
2013-01-10 12:15:00,12.77,12.78,12.75,12.76,113600.0,10.1083,10.1162,10.0924,10.1003,113600.0
2013-01-10 12:20:00,12.76,12.76,12.75,12.75,36000.0,10.1003,10.1003,10.0924,10.0924,36000.0
2013-01-10 12:25:00,12.75,12.76,12.75,12.76,15400.0,10.0924,10.1003,10.0924,10.1003,15400.0
2013-01-10 12:30:00,12.76,12.76,12.76,12.76,37600.0,10.1003,10.1003,10.1003,10.1003,37600.0
2013-01-10 12:35:00,12.76,12.77,12.76,12.76,22200.0,10.1003,10.1083,10.1003,10.1003,22200.0
2013-01-10 12:40:00,12.76,12.77,12.76,12.76,82000.0,10.1003,10.1083,10.1003,10.1003,82000.0
2013-01-10 12:45:00,12.76,12.78,12.76,12.78,32600.0,10.1003,10.1162,10.1003,10.1162,32600.0
2013-01-10 12:50:00,12.78,12.8,12.78,12.79,70400.0,10.1162,10.132,10.1162,10.1241,70400.0
2013-01-10 12:55:00,12.79,12.83,12.79,12.82,82400.0,10.1241,10.1558,10.1241,10.1478,82400.0
2013-01-10 13:00:00,12.82,12.83,12.81,12.82,52600.0,10.1478,10.1558,10.1399,10.1478,52600.0
2013-01-10 13:05:00,12.82,12.83,12.8,12.8,35600.0,10.1478,10.1558,10.132,10.132,35600.0
2013-01-10 13:10:00,12.8,12.81,12.79,12.79,65200.0,10.132,10.1399,10.1241,10.1241,65200.0
2013-01-10 13:15:00,12.8,12.8,12.79,12.79,41000.0,10.132,10.132,10.1241,10.1241,41000.0
2013-01-10 13:20:00,12.79,12.8,12.79,12.79,21000.0,10.1241,10.132,10.1241,10.1241,21000.0
2013-01-10 13:25:00,12.79,12.79,12.78,12.79,54000.0,10.1241,10.1241,10.1162,10.1241,54000.0
2013-01-10 13:30:00,12.78,12.8,12.78,12.8,39000.0,10.1162,10.132,10.1162,10.132,39000.0
2013-01-10 13:35:00,12.8,12.8,12.79,12.79,69000.0,10.132,10.132,10.1241,10.1241,69000.0
2013-01-10 13:40:00,12.79,12.8,12.79,12.79,27400.0,10.1241,10.132,10.1241,10.1241,27400.0
2013-01-10 13:45:00,12.79,12.79,12.76,12.76,164200.0,10.1241,10.1241,10.1003,10.1003,164200.0
2013-01-10 13:50:00,12.76,12.77,12.76,12.76,69800.0,10.1003,10.1083,10.1003,10.1003,69800.0
2013-01-10 13:55:00,12.76,12.79,12.76,12.78,48200.0,10.1003,10.1241,10.1003,10.1162,48200.0
2013-01-10 14:00:00,12.78,12.79,12.78,12.79,25200.0,10.1162,10.1241,10.1162,10.1241,25200.0
2013-01-10 14:05:00,12.78,12.79,12.78,12.79,34800.0,10.1162,10.1241,10.1162,10.1241,34800.0
2013-01-10 14:10:00,12.78,12.79,12.77,12.77,36000.0,10.1162,10.1241,10.1083,10.1083,36000.0
2013-01-10 14:15:00,12.77,12.78,12.77,12.77,29600.0,10.1083,10.1162,10.1083,10.1083,29600.0
2013-01-10 14:20:00,12.78,12.78,12.76,12.76,33800.0,10.1162,10.1162,10.1003,10.1003,33800.0
2013-01-10 14:25:00,12.77,12.78,12.76,12.76,25000.0,10.1083,10.1162,10.1003,10.1003,25000.0
2013-01-10 14:30:00,12.76,12.77,12.75,12.77,48000.0,10.1003,10.1083,10.0924,10.1083,48000.0
2013-01-10 14:35:00,12.77,12.78,12.77,12.77,24000.0,10.1083,10.1162,10.1083,10.1083,24000.0
2013-01-10 14:40:00,12.77,12.78,12.76,12.77,41400.0,10.1083,10.1162,10.1003,10.1083,41400.0
2013-01-10 14:45:00,12.77,12.78,12.77,12.78,22600.0,10.1083,10.1162,10.1083,10.1162,22600.0
2013-01-10 14:50:00,12.78,12.79,12.77,12.79,64400.0,10.1162,10.1241,10.1083,10.1241,64400.0
2013-01-10 14:55:00,12.78,12.8,12.78,12.79,79800.0,10.1162,10.132,10.1162,10.1241,79800.0
2013-01-10 15:00:00,12.79,12.81,12.79,12.8,66600.0,10.1241,10.1399,10.1241,10.132,66600.0
2013-01-10 15:05:00,12.8,12.8,12.79,12.79,27000.0,10.132,10.132,10.1241,10.1241,27000.0
2013-01-10 15:10:00,12.79,12.8,12.79,12.79,38800.0,10.1241,10.132,10.1241,10.1241,38800.0
2013-01-10 15:15:00,12.79,12.79,12.78,12.79,63600.0,10.1241,10.1241,10.1162,10.1241,63600.0
2013-01-10 15:20:00,12.79,12.79,12.78,12.78,37000.0,10.1241,10.1241,10.1162,10.1162,37000.0
2013-01-10 15:25:00,12.78,12.78,12.78,12.78,27600.0,10.1162,10.1162,10.1162,10.1162,27600.0
2013-01-10 15:30:00,12.78,12.78,12.77,12.78,41800.0,10.1162,10.1162,10.1083,10.1162,41800.0
2013-01-10 15:35:00,12.78,12.78,12.77,12.77,27000.0,10.1162,10.1162,10.1083,10.1083,27000.0
2013-01-10 15:40:00,12.77,12.78,12.76,12.78,96600.0,10.1083,10.1162,10.1003,10.1162,96600.0
2013-01-10 15:45:00,12.78,12.79,12.77,12.78,90800.0,10.1162,10.1241,10.1083,10.1162,90800.0
2013-01-10 15:50:00,12.78,12.78,12.76,12.76,156200.0,10.1162,10.1162,10.1003,10.1003,156200.0
2013-01-10 15:55:00,12.76,12.78,12.76,12.78,203000.0,10.1003,10.1162,10.1003,10.1162,203000.0
2013-01-11 09:30:00,12.86,12.86,12.74,12.77,127400.0,10.1795,10.1795,10.0845,10.1083,127400.0
2013-01-11 09:35:00,12.77,12.77,12.7,12.7,70600.0,10.1083,10.1083,10.0528,10.0528,70600.0
2013-01-11 09:40:00,12.7,12.73,12.7,12.72,85800.0,10.0528,10.0766,10.0528,10.0687,85800.0
2013-01-11 09:45:00,12.72,12.72,12.69,12.69,61600.0,10.0687,10.0687,10.0449,10.0449,61600.0
2013-01-11 09:50:00,12.69,12.69,12.67,12.67,103200.0,10.0449,10.0449,10.0291,10.0291,103200.0
2013-01-11 09:55:00,12.67,12.67,12.65,12.66,152200.0,10.0291,10.0291,10.0133,10.0212,152200.0
2013-01-11 10:00:00,12.65,12.7,12.65,12.7,46200.0,10.0133,10.0528,10.0133,10.0528,46200.0
2013-01-11 10:05:00,12.7,12.72,12.69,12.72,138200.0,10.0528,10.0687,10.0449,10.0687,138200.0
2013-01-11 10:10:00,12.72,12.74,12.72,12.74,85600.0,10.0687,10.0845,10.0687,10.0845,85600.0
2013-01-11 10:15:00,12.74,12.77,12.74,12.76,67600.0,10.0845,10.1083,10.0845,10.1003,67600.0
2013-01-11 10:20:00,12.76,12.77,12.76,12.77,71000.0,10.1003,10.1083,10.1003,10.1083,71000.0
2013-01-11 10:25:00,12.77,12.77,12.75,12.75,104800.0,10.1083,10.1083,10.0924,10.0924,104800.0
2013-01-11 10:30:00,12.75,12.76,12.74,12.76,81800.0,10.0924,10.1003,10.0845,10.1003,81800.0
2013-01-11 10:35:00,12.75,12.77,12.74,12.77,70200.0,10.0924,10.1083,10.0845,10.1083,70200.0
2013-01-11 10:40:00,12.77,12.78,12.74,12.74,284400.0,10.1083,10.1162,10.0845,10.0845,284400.0
2013-01-11 10:45:00,12.74,12.79,12.74,12.78,594200.0,10.0845,10.1241,10.0845,10.1162,594200.0
2013-01-11 10:50:00,12.78,12.79,12.78,12.78,56600.0,10.1162,10.1241,10.1162,10.1162,56600.0
2013-01-11 10:55:00,12.78,12.79,12.78,12.78,49200.0,10.1162,10.1241,10.1162,10.1162,49200.0
2013-01-11 11:00:00,12.78,12.78,12.77,12.77,110200.0,10.1162,10.1162,10.1083,10.1083,110200.0
2013-01-11 11:05:00,12.77,12.77,12.76,12.77,110200.0,10.1083,10.1083,10.1003,10.1083,110200.0
2013-01-11 11:10:00,12.77,12.79,12.77,12.79,74200.0,10.1083,10.1241,10.1083,10.1241,74200.0
2013-01-11 11:15:00,12.79,12.79,12.78,12.79,45400.0,10.1241,10.1241,10.1162,10.1241,45400.0
2013-01-11 11:20:00,12.79,12.79,12.79,12.79,37000.0,10.1241,10.1241,10.1241,10.1241,37000.0
2013-01-11 11:25:00,12.79,12.79,12.75,12.75,136800.0,10.1241,10.1241,10.0924,10.0924,136800.0
2013-01-11 11:30:00,12.76,12.77,12.76,12.77,55600.0,10.1003,10.1083,10.1003,10.1083,55600.0
2013-01-11 11:35:00,12.77,12.77,12.77,12.77,21200.0,10.1083,10.1083,10.1083,10.1083,21200.0
2013-01-11 11:40:00,12.77,12.77,12.77,12.77,15000.0,10.1083,10.1083,10.1083,10.1083,15000.0
2013-01-11 11:45:00,12.77,12.78,12.77,12.77,43400.0,10.1083,10.1162,10.1083,10.1083,43400.0
2013-01-11 11:50:00,12.78,12.79,12.77,12.79,33800.0,10.1162,10.1241,10.1083,10.1241,33800.0
2013-01-11 11:55:00,12.79,12.8,12.79,12.79,63400.0,10.1241,10.132,10.1241,10.1241,63400.0
2013-01-11 12:00:00,12.79,12.79,12.78,12.78,28200.0,10.1241,10.1241,10.1162,10.1162,28200.0
2013-01-11 12:05:00,12.78,12.78,12.77,12.77,24800.0,10.1162,10.1162,10.1083,10.1083,24800.0
2013-01-11 12:10:00,12.77,12.78,12.77,12.78,45600.0,10.1083,10.1162,10.1083,10.1162,45600.0
2013-01-11 12:15:00,12.78,12.79,12.78,12.79,55000.0,10.1162,10.1241,10.1162,10.1241,55000.0
2013-01-11 12:20:00,12.79,12.81,12.79,12.81,60400.0,10.1241,10.1399,10.1241,10.1399,60400.0
2013-01-11 12:25:00,12.81,12.81,12.81,12.81,28200.0,10.1399,10.1399,10.1399,10.1399,28200.0
2013-01-11 12:30:00,12.81,12.82,12.81,12.81,25400.0,10.1399,10.1478,10.1399,10.1399,25400.0
2013-01-11 12:35:00,12.81,12.81,12.81,12.81,21800.0,10.1399,10.1399,10.1399,10.1399,21800.0
2013-01-11 12:40:00,12.81,12.83,12.81,12.83,53600.0,10.1399,10.1558,10.1399,10.1558,53600.0
2013-01-11 12:45:00,12.83,12.83,12.82,12.82,51000.0,10.1558,10.1558,10.1478,10.1478,51000.0
2013-01-11 12:50:00,12.82,12.82,12.81,12.81,45200.0,10.1478,10.1478,10.1399,10.1399,45200.0
2013-01-11 12:55:00,12.81,12.81,12.81,12.81,43400.0,10.1399,10.1399,10.1399,10.1399,43400.0
2013-01-11 13:00:00,12.81,12.81,12.81,12.81,25400.0,10.1399,10.1399,10.1399,10.1399,25400.0
2013-01-11 13:05:00,12.81,12.82,12.81,12.82,51200.0,10.1399,10.1478,10.1399,10.1478,51200.0
2013-01-11 13:10:00,12.82,12.82,12.81,12.81,65000.0,10.1478,10.1478,10.1399,10.1399,65000.0
2013-01-11 13:15:00,12.81,12.81,12.8,12.8,56400.0,10.1399,10.1399,10.132,10.132,56400.0
2013-01-11 13:20:00,12.8,12.81,12.8,12.81,32000.0,10.132,10.1399,10.132,10.1399,32000.0
2013-01-11 13:25:00,12.8,12.81,12.8,12.8,18400.0,10.132,10.1399,10.132,10.132,18400.0
2013-01-11 13:30:00,12.81,12.81,12.8,12.81,48200.0,10.1399,10.1399,10.132,10.1399,48200.0
2013-01-11 13:35:00,12.81,12.82,12.81,12.82,24000.0,10.1399,10.1478,10.1399,10.1478,24000.0
2013-01-11 13:40:00,12.82,12.82,12.81,12.81,60400.0,10.1478,10.1478,10.1399,10.1399,60400.0
2013-01-11 13:45:00,12.81,12.82,12.8,12.82,51800.0,10.1399,10.1478,10.132,10.1478,51800.0
2013-01-11 13:50:00,12.82,12.82,12.81,12.81,38800.0,10.1478,10.1478,10.1399,10.1399,38800.0
2013-01-11 13:55:00,12.81,12.81,12.81,12.81,12200.0,10.1399,10.1399,10.1399,10.1399,12200.0
2013-01-11 14:00:00,12.81,12.81,12.8,12.8,82200.0,10.1399,10.1399,10.132,10.132,82200.0
2013-01-11 14:05:00,12.8,12.8,12.8,12.8,12600.0,10.132,10.132,10.132,10.132,12600.0
2013-01-11 14:10:00,12.8,12.81,12.8,12.81,86400.0,10.132,10.1399,10.132,10.1399,86400.0
2013-01-11 14:15:00,12.81,12.81,12.81,12.81,38600.0,10.1399,10.1399,10.1399,10.1399,38600.0
2013-01-11 14:20:00,12.81,12.83,12.81,12.83,52200.0,10.1399,10.1558,10.1399,10.1558,52200.0
2013-01-11 14:25:00,12.83,12.84,12.83,12.84,39000.0,10.1558,10.1637,10.1558,10.1637,39000.0
2013-01-11 14:30:00,12.84,12.84,12.83,12.83,84800.0,10.1637,10.1637,10.1558,10.1558,84800.0
2013-01-11 14:35:00,12.83,12.83,12.83,12.83,20600.0,10.1558,10.1558,10.1558,10.1558,20600.0
2013-01-11 14:40:00,12.83,12.83,12.82,12.82,67800.0,10.1558,10.1558,10.1478,10.1478,67800.0
2013-01-11 14:45:00,12.81,12.82,12.81,12.82,33600.0,10.1399,10.1478,10.1399,10.1478,33600.0
2013-01-11 14:50:00,12.82,12.82,12.81,12.81,42200.0,10.1478,10.1478,10.1399,10.1399,42200.0
2013-01-11 14:55:00,12.81,12.82,12.81,12.81,39000.0,10.1399,10.1478,10.1399,10.1399,39000.0
2013-01-11 15:00:00,12.81,12.81,12.81,12.81,93200.0,10.1399,10.1399,10.1399,10.1399,93200.0
2013-01-11 15:05:00,12.81,12.81,12.81,12.81,93800.0,10.1399,10.1399,10.1399,10.1399,93800.0
2013-01-11 15:10:00,12.81,12.81,12.8,12.8,86800.0,10.1399,10.1399,10.132,10.132,86800.0
2013-01-11 15:15:00,12.8,12.83,12.8,12.83,68400.0,10.132,10.1558,10.132,10.1558,68400.0
2013-01-11 15:20:00,12.82,12.84,12.82,12.84,66800.0,10.1478,10.1637,10.1478,10.1637,66800.0
2013-01-11 15:25:00,12.84,12.84,12.83,12.84,78400.0,10.1637,10.1637,10.1558,10.1637,78400.0
2013-01-11 15:30:00,12.84,12.84,12.83,12.84,53200.0,10.1637,10.1637,10.1558,10.1637,53200.0
2013-01-11 15:35:00,12.84,12.86,12.84,12.86,211200.0,10.1637,10.1795,10.1637,10.1795,211200.0
2013-01-11 15:40:00,12.85,12.86,12.85,12.86,72400.0,10.1716,10.1795,10.1716,10.1795,72400.0
2013-01-11 15:45:00,12.86,12.87,12.86,12.87,142600.0,10.1795,10.1874,10.1795,10.1874,142600.0
2013-01-11 15:50:00,12.87,12.87,12.86,12.87,193000.0,10.1874,10.1874,10.1795,10.1874,193000.0
2013-01-11 15:55:00,12.87,12.87,12.85,12.85,461400.0,10.1874,10.1874,10.1716,10.1716,461400.0
2013-01-14 09:30:00,12.83,12.88,12.83,12.85,86000.0,10.1558,10.1953,10.1558,10.1716,86000.0
2013-01-14 09:35:00,12.86,12.87,12.85,12.85,67000.0,10.1795,10.1874,10.1716,10.1716,67000.0
2013-01-14 09:40:00,12.85,12.87,12.85,12.85,79800.0,10.1716,10.1874,10.1716,10.1716,79800.0
2013-01-14 09:45:00,12.85,12.88,12.85,12.88,60600.0,10.1716,10.1953,10.1716,10.1953,60600.0
2013-01-14 09:50:00,12.88,12.88,12.87,12.88,65200.0,10.1953,10.1953,10.1874,10.1953,65200.0
2013-01-14 09:55:00,12.88,12.9,12.88,12.9,59200.0,10.1953,10.2112,10.1953,10.2112,59200.0
2013-01-14 10:00:00,12.9,12.9,12.88,12.88,69000.0,10.2112,10.2112,10.1953,10.1953,69000.0
2013-01-14 10:05:00,12.88,12.88,12.86,12.88,216400.0,10.1953,10.1953,10.1795,10.1953,216400.0
2013-01-14 10:10:00,12.88,12.89,12.87,12.88,118400.0,10.1953,10.2032,10.1874,10.1953,118400.0
2013-01-14 10:15:00,12.88,12.88,12.86,12.86,30200.0,10.1953,10.1953,10.1795,10.1795,30200.0
2013-01-14 10:20:00,12.86,12.87,12.83,12.83,83600.0,10.1795,10.1874,10.1558,10.1558,83600.0
2013-01-14 10:25:00,12.83,12.83,12.8,12.81,94400.0,10.1558,10.1558,10.132,10.1399,94400.0
2013-01-14 10:30:00,12.82,12.86,12.81,12.85,44400.0,10.1478,10.1795,10.1399,10.1716,44400.0
2013-01-14 10:35:00,12.85,12.86,12.85,12.85,16600.0,10.1716,10.1795,10.1716,10.1716,16600.0
2013-01-14 10:40:00,12.85,12.88,12.85,12.88,65600.0,10.1716,10.1953,10.1716,10.1953,65600.0
2013-01-14 10:45:00,12.88,12.88,12.86,12.86,68600.0,10.1953,10.1953,10.1795,10.1795,68600.0
2013-01-14 10:50:00,12.87,12.88,12.86,12.88,68600.0,10.1874,10.1953,10.1795,10.1953,68600.0
2013-01-14 10:55:00,12.88,12.88,12.87,12.88,27800.0,10.1953,10.1953,10.1874,10.1953,27800.0
2013-01-14 11:00:00,12.88,12.88,12.87,12.88,72600.0,10.1953,10.1953,10.1874,10.1953,72600.0
2013-01-14 11:05:00,12.87,12.88,12.87,12.88,34600.0,10.1874,10.1953,10.1874,10.1953,34600.0
2013-01-14 11:10:00,12.87,12.88,12.87,12.88,28400.0,10.1874,10.1953,10.1874,10.1953,28400.0
2013-01-14 11:15:00,12.88,12.88,12.88,12.88,15400.0,10.1953,10.1953,10.1953,10.1953,15400.0
2013-01-14 11:20:00,12.88,12.88,12.88,12.88,69600.0,10.1953,10.1953,10.1953,10.1953,69600.0
2013-01-14 11:25:00,12.88,12.9,12.88,12.9,29600.0,10.1953,10.2112,10.1953,10.2112,29600.0
2013-01-14 11:30:00,12.9,12.9,12.88,12.88,51800.0,10.2112,10.2112,10.1953,10.1953,51800.0
2013-01-14 11:35:00,12.88,12.89,12.88,12.88,28400.0,10.1953,10.2032,10.1953,10.1953,28400.0
2013-01-14 11:40:00,12.88,12.89,12.87,12.88,56000.0,10.1953,10.2032,10.1874,10.1953,56000.0
2013-01-14 11:45:00,12.88,12.9,12.88,12.9,36000.0,10.1953,10.2112,10.1953,10.2112,36000.0
2013-01-14 11:50:00,12.9,12.9,12.88,12.88,55200.0,10.2112,10.2112,10.1953,10.1953,55200.0
2013-01-14 11:55:00,12.89,12.9,12.88,12.9,79400.0,10.2032,10.2112,10.1953,10.2112,79400.0
2013-01-14 12:00:00,12.9,12.92,12.9,12.92,173600.0,10.2112,10.227,10.2112,10.227,173600.0
2013-01-14 12:05:00,12.91,12.92,12.9,12.91,222800.0,10.2191,10.227,10.2112,10.2191,222800.0
2013-01-14 12:10:00,12.91,12.92,12.9,12.9,204400.0,10.2191,10.227,10.2112,10.2112,204400.0
2013-01-14 12:15:00,12.9,12.91,12.88,12.89,93600.0,10.2112,10.2191,10.1953,10.2032,93600.0
2013-01-14 12:20:00,12.9,12.9,12.89,12.89,100200.0,10.2112,10.2112,10.2032,10.2032,100200.0
2013-01-14 12:25:00,12.9,12.9,12.89,12.9,100400.0,10.2112,10.2112,10.2032,10.2112,100400.0
2013-01-14 12:30:00,12.89,12.9,12.89,12.9,215600.0,10.2032,10.2112,10.2032,10.2112,215600.0
2013-01-14 12:35:00,12.9,12.9,12.89,12.9,187200.0,10.2112,10.2112,10.2032,10.2112,187200.0
2013-01-14 12:40:00,12.9,12.9,12.9,12.9,229200.0,10.2112,10.2112,10.2112,10.2112,229200.0
2013-01-14 12:45:00,12.9,12.9,12.9,12.9,46800.0,10.2112,10.2112,10.2112,10.2112,46800.0
2013-01-14 12:50:00,12.9,12.9,12.9,12.9,131400.0,10.2112,10.2112,10.2112,10.2112,131400.0
2013-01-14 12:55:00,12.9,12.9,12.88,12.88,78400.0,10.2112,10.2112,10.1953,10.1953,78400.0
2013-01-14 13:00:00,12.89,12.89,12.88,12.88,37800.0,10.2032,10.2032,10.1953,10.1953,37800.0
2013-01-14 13:05:00,12.88,12.9,12.88,12.89,61000.0,10.1953,10.2112,10.1953,10.2032,61000.0
2013-01-14 13:10:00,12.9,12.91,12.9,12.9,48600.0,10.2112,10.2191,10.2112,10.2112,48600.0
2013-01-14 13:15:00,12.91,12.93,12.9,12.93,37000.0,10.2191,10.2349,10.2112,10.2349,37000.0
2013-01-14 13:20:00,12.92,12.93,12.92,12.93,74400.0,10.227,10.2349,10.227,10.2349,74400.0
2013-01-14 13:25:00,12.93,12.93,12.92,12.93,24000.0,10.2349,10.2349,10.227,10.2349,24000.0
2013-01-14 13:30:00,12.93,12.93,12.92,12.92,31200.0,10.2349,10.2349,10.227,10.227,31200.0
2013-01-14 13:35:00,12.92,12.93,12.91,12.92,55400.0,10.227,10.2349,10.2191,10.227,55400.0
2013-01-14 13:40:00,12.92,12.93,12.92,12.92,122400.0,10.227,10.2349,10.227,10.227,122400.0
2013-01-14 13:45:00,12.92,12.92,12.91,12.91,41200.0,10.227,10.227,10.2191,10.2191,41200.0
2013-01-14 13:50:00,12.92,12.93,12.92,12.93,33600.0,10.227,10.2349,10.227,10.2349,33600.0
2013-01-14 13:55:00,12.93,12.93,12.92,12.93,161000.0,10.2349,10.2349,10.227,10.2349,161000.0
2013-01-14 14:00:00,12.93,12.94,12.92,12.93,128800.0,10.2349,10.2428,10.227,10.2349,128800.0
2013-01-14 14:05:00,12.93,12.94,12.92,12.94,78400.0,10.2349,10.2428,10.227,10.2428,78400.0
2013-01-14 14:10:00,12.94,12.95,12.94,12.94,106800.0,10.2428,10.2507,10.2428,10.2428,106800.0
2013-01-14 14:15:00,12.95,12.95,12.94,12.95,8400.0,10.2507,10.2507,10.2428,10.2507,8400.0
2013-01-14 14:20:00,12.95,12.95,12.94,12.94,37800.0,10.2507,10.2507,10.2428,10.2428,37800.0
2013-01-14 14:25:00,12.94,12.95,12.94,12.95,24000.0,10.2428,10.2507,10.2428,10.2507,24000.0
2013-01-14 14:30:00,12.95,12.95,12.94,12.95,81400.0,10.2507,10.2507,10.2428,10.2507,81400.0
2013-01-14 14:35:00,12.95,12.95,12.94,12.94,123200.0,10.2507,10.2507,10.2428,10.2428,123200.0
2013-01-14 14:40:00,12.94,12.95,12.94,12.94,22800.0,10.2428,10.2507,10.2428,10.2428,22800.0
2013-01-14 14:45:00,12.94,12.95,12.94,12.95,29000.0,10.2428,10.2507,10.2428,10.2507,29000.0
2013-01-14 14:50:00,12.95,12.95,12.94,12.94,74000.0,10.2507,10.2507,10.2428,10.2428,74000.0
2013-01-14 14:55:00,12.95,12.95,12.94,12.95,158000.0,10.2507,10.2507,10.2428,10.2507,158000.0
2013-01-14 15:00:00,12.95,12.95,12.94,12.94,74600.0,10.2507,10.2507,10.2428,10.2428,74600.0
2013-01-14 15:05:00,12.94,12.95,12.94,12.94,60800.0,10.2428,10.2507,10.2428,10.2428,60800.0
2013-01-14 15:10:00,12.94,12.95,12.94,12.94,32400.0,10.2428,10.2507,10.2428,10.2428,32400.0
2013-01-14 15:15:00,12.94,12.94,12.93,12.94,22800.0,10.2428,10.2428,10.2349,10.2428,22800.0
2013-01-14 15:20:00,12.94,12.94,12.93,12.94,70800.0,10.2428,10.2428,10.2349,10.2428,70800.0
2013-01-14 15:25:00,12.94,12.95,12.93,12.93,133800.0,10.2428,10.2507,10.2349,10.2349,133800.0
2013-01-14 15:30:00,12.93,12.94,12.91,12.93,219200.0,10.2349,10.2428,10.2191,10.2349,219200.0
2013-01-14 15:35:00,12.93,12.93,12.92,12.92,47600.0,10.2349,10.2349,10.227,10.227,47600.0
2013-01-14 15:40:00,12.92,12.93,12.92,12.93,69600.0,10.227,10.2349,10.227,10.2349,69600.0
2013-01-14 15:45:00,12.93,12.93,12.93,12.93,84800.0,10.2349,10.2349,10.2349,10.2349,84800.0
2013-01-14 15:50:00,12.93,12.93,12.91,12.92,150400.0,10.2349,10.2349,10.2191,10.227,150400.0
2013-01-14 15:55:00,12.92,12.94,12.91,12.93,307400.0,10.227,10.2428,10.2191,10.2349,307400.0
2013-01-15 09:30:00,12.87,12.9,12.86,12.86,113800.0,10.1874,10.2112,10.1795,10.1795,113800.0
2013-01-15 09:35:00,12.86,12.9,12.86,12.9,41200.0,10.1795,10.2112,10.1795,10.2112,41200.0
2013-01-15 09:40:00,12.9,12.9,12.87,12.88,55800.0,10.2112,10.2112,10.1874,10.1953,55800.0
2013-01-15 09:45:00,12.88,12.88,12.87,12.88,46400.0,10.1953,10.1953,10.1874,10.1953,46400.0
2013-01-15 09:50:00,12.88,12.9,12.88,12.89,59000.0,10.1953,10.2112,10.1953,10.2032,59000.0
2013-01-15 09:55:00,12.9,12.93,12.89,12.92,90000.0,10.2112,10.2349,10.2032,10.227,90000.0
2013-01-15 10:00:00,12.92,12.92,12.9,12.92,62800.0,10.227,10.227,10.2112,10.227,62800.0
2013-01-15 10:05:00,12.91,12.95,12.9,12.93,240200.0,10.2191,10.2507,10.2112,10.2349,240200.0
2013-01-15 10:10:00,12.93,12.94,12.93,12.93,28000.0,10.2349,10.2428,10.2349,10.2349,28000.0
2013-01-15 10:15:00,12.93,12.94,12.93,12.94,72600.0,10.2349,10.2428,10.2349,10.2428,72600.0
2013-01-15 10:20:00,12.94,12.94,12.93,12.93,61800.0,10.2428,10.2428,10.2349,10.2349,61800.0
2013-01-15 10:25:00,12.93,12.93,12.91,12.93,97400.0,10.2349,10.2349,10.2191,10.2349,97400.0
2013-01-15 10:30:00,12.93,12.93,12.91,12.91,65400.0,10.2349,10.2349,10.2191,10.2191,65400.0
2013-01-15 10:35:00,12.91,12.92,12.91,12.92,20400.0,10.2191,10.227,10.2191,10.227,20400.0
2013-01-15 10:40:00,12.92,12.93,12.91,12.92,67200.0,10.227,10.2349,10.2191,10.227,67200.0
2013-01-15 10:45:00,12.92,12.92,12.92,12.92,57000.0,10.227,10.227,10.227,10.227,57000.0
2013-01-15 10:50:00,12.92,12.94,12.92,12.94,85000.0,10.227,10.2428,10.227,10.2428,85000.0
2013-01-15 10:55:00,12.94,12.95,12.93,12.94,59400.0,10.2428,10.2507,10.2349,10.2428,59400.0
2013-01-15 11:00:00,12.95,12.95,12.94,12.94,42800.0,10.2507,10.2507,10.2428,10.2428,42800.0
2013-01-15 11:05:00,12.94,12.95,12.94,12.94,56600.0,10.2428,10.2507,10.2428,10.2428,56600.0
2013-01-15 11:10:00,12.95,12.96,12.94,12.96,101800.0,10.2507,10.2587,10.2428,10.2587,101800.0
2013-01-15 11:15:00,12.95,12.97,12.95,12.96,206800.0,10.2507,10.2666,10.2507,10.2587,206800.0
2013-01-15 11:20:00,12.97,12.97,12.97,12.97,41800.0,10.2666,10.2666,10.2666,10.2666,41800.0
2013-01-15 11:25:00,12.97,12.99,12.97,12.98,145400.0,10.2666,10.2824,10.2666,10.2745,145400.0
2013-01-15 11:30:00,12.99,12.99,12.98,12.99,115000.0,10.2824,10.2824,10.2745,10.2824,115000.0
2013-01-15 11:35:00,12.99,12.99,12.98,12.99,48400.0,10.2824,10.2824,10.2745,10.2824,48400.0
2013-01-15 11:40:00,12.99,12.99,12.99,12.99,26400.0,10.2824,10.2824,10.2824,10.2824,26400.0
2013-01-15 11:45:00,12.99,12.99,12.99,12.99,57400.0,10.2824,10.2824,10.2824,10.2824,57400.0
2013-01-15 11:50:00,12.99,13.0,12.99,12.99,57400.0,10.2824,10.2903,10.2824,10.2824,57400.0
2013-01-15 11:55:00,12.99,13.0,12.99,13.0,73200.0,10.2824,10.2903,10.2824,10.2903,73200.0
2013-01-15 12:00:00,13.0,13.02,13.0,13.01,127000.0,10.2903,10.3061,10.2903,10.2982,127000.0
2013-01-15 12:05:00,13.01,13.02,13.01,13.02,29800.0,10.2982,10.3061,10.2982,10.3061,29800.0
2013-01-15 12:10:00,13.01,13.02,13.01,13.02,33600.0,10.2982,10.3061,10.2982,10.3061,33600.0
2013-01-15 12:15:00,13.02,13.03,13.01,13.03,52200.0,10.3061,10.3141,10.2982,10.3141,52200.0
2013-01-15 12:20:00,13.03,13.04,13.02,13.04,52800.0,10.3141,10.322,10.3061,10.322,52800.0
2013-01-15 12:25:00,13.04,13.04,13.03,13.04,91800.0,10.322,10.322,10.3141,10.322,91800.0
2013-01-15 12:30:00,13.03,13.05,13.03,13.05,105600.0,10.3141,10.3299,10.3141,10.3299,105600.0
2013-01-15 12:35:00,13.05,13.05,13.03,13.04,71200.0,10.3299,10.3299,10.3141,10.322,71200.0
2013-01-15 12:40:00,13.04,13.06,13.04,13.06,248600.0,10.322,10.3378,10.322,10.3378,248600.0
2013-01-15 12:45:00,13.06,13.06,13.04,13.04,198000.0,10.3378,10.3378,10.322,10.322,198000.0
2013-01-15 12:50:00,13.04,13.06,13.04,13.04,52200.0,10.322,10.3378,10.322,10.322,52200.0
2013-01-15 12:55:00,13.04,13.05,13.03,13.03,70000.0,10.322,10.3299,10.3141,10.3141,70000.0
2013-01-15 13:00:00,13.03,13.04,13.03,13.03,7400.0,10.3141,10.322,10.3141,10.3141,7400.0
2013-01-15 13:05:00,13.03,13.04,13.02,13.02,35200.0,10.3141,10.322,10.3061,10.3061,35200.0
2013-01-15 13:10:00,13.02,13.03,13.02,13.03,56200.0,10.3061,10.3141,10.3061,10.3141,56200.0
2013-01-15 13:15:00,13.03,13.05,13.03,13.03,65200.0,10.3141,10.3299,10.3141,10.3141,65200.0
2013-01-15 13:20:00,13.04,13.04,13.03,13.03,8000.0,10.322,10.322,10.3141,10.3141,8000.0
2013-01-15 13:25:00,13.03,13.04,13.03,13.03,49200.0,10.3141,10.322,10.3141,10.3141,49200.0
2013-01-15 13:30:00,13.03,13.03,13.02,13.03,45000.0,10.3141,10.3141,10.3061,10.3141,45000.0
2013-01-15 13:35:00,13.03,13.04,13.03,13.04,25600.0,10.3141,10.322,10.3141,10.322,25600.0
2013-01-15 13:40:00,13.04,13.04,13.03,13.03,62800.0,10.322,10.322,10.3141,10.3141,62800.0
2013-01-15 13:45:00,13.03,13.04,13.03,13.03,198200.0,10.3141,10.322,10.3141,10.3141,198200.0
2013-01-15 13:50:00,13.04,13.04,13.02,13.02,54600.0,10.322,10.322,10.3061,10.3061,54600.0
2013-01-15 13:55:00,13.02,13.02,13.01,13.01,30400.0,10.3061,10.3061,10.2982,10.2982,30400.0
2013-01-15 14:00:00,13.02,13.03,13.02,13.03,150600.0,10.3061,10.3141,10.3061,10.3141,150600.0
2013-01-15 14:05:00,13.03,13.03,13.02,13.03,12200.0,10.3141,10.3141,10.3061,10.3141,12200.0
2013-01-15 14:10:00,13.03,13.04,13.02,13.03,48000.0,10.3141,10.322,10.3061,10.3141,48000.0
2013-01-15 14:15:00,13.03,13.04,13.03,13.04,39800.0,10.3141,10.322,10.3141,10.322,39800.0
2013-01-15 14:20:00,13.03,13.04,13.03,13.04,22600.0,10.3141,10.322,10.3141,10.322,22600.0
2013-01-15 14:25:00,13.04,13.04,13.03,13.03,12200.0,10.322,10.322,10.3141,10.3141,12200.0
2013-01-15 14:30:00,13.04,13.04,13.03,13.03,21600.0,10.322,10.322,10.3141,10.3141,21600.0
2013-01-15 14:35:00,13.03,13.04,13.03,13.04,52000.0,10.3141,10.322,10.3141,10.322,52000.0
2013-01-15 14:40:00,13.04,13.05,13.04,13.04,25600.0,10.322,10.3299,10.322,10.322,25600.0
2013-01-15 14:45:00,13.04,13.04,13.04,13.04,19800.0,10.322,10.322,10.322,10.322,19800.0
2013-01-15 14:50:00,13.04,13.05,13.04,13.05,19800.0,10.322,10.3299,10.322,10.3299,19800.0
2013-01-15 14:55:00,13.05,13.06,13.05,13.05,37000.0,10.3299,10.3378,10.3299,10.3299,37000.0
2013-01-15 15:00:00,13.05,13.06,13.05,13.05,41600.0,10.3299,10.3378,10.3299,10.3299,41600.0
2013-01-15 15:05:00,13.05,13.06,13.05,13.06,80000.0,10.3299,10.3378,10.3299,10.3378,80000.0
2013-01-15 15:10:00,13.06,13.06,13.05,13.05,76400.0,10.3378,10.3378,10.3299,10.3299,76400.0
2013-01-15 15:15:00,13.05,13.06,13.04,13.05,47600.0,10.3299,10.3378,10.322,10.3299,47600.0
2013-01-15 15:20:00,13.05,13.06,13.04,13.04,60800.0,10.3299,10.3378,10.322,10.322,60800.0
2013-01-15 15:25:00,13.04,13.06,13.04,13.06,153200.0,10.322,10.3378,10.322,10.3378,153200.0
2013-01-15 15:30:00,13.06,13.06,13.05,13.06,112800.0,10.3378,10.3378,10.3299,10.3378,112800.0
2013-01-15 15:35:00,13.06,13.07,13.06,13.06,85800.0,10.3378,10.3457,10.3378,10.3378,85800.0
2013-01-15 15:40:00,13.06,13.06,13.06,13.06,158200.0,10.3378,10.3378,10.3378,10.3378,158200.0
2013-01-15 15:45:00,13.06,13.07,13.06,13.06,98800.0,10.3378,10.3457,10.3378,10.3378,98800.0
2013-01-15 15:50:00,13.06,13.06,13.06,13.06,113000.0,10.3378,10.3378,10.3378,10.3378,113000.0
2013-01-15 15:55:00,13.06,13.06,13.06,13.06,283000.0,10.3378,10.3378,10.3378,10.3378,283000.0
2013-01-16 09:30:00,13.03,13.06,13.0,13.06,57400.0,10.3141,10.3378,10.2903,10.3378,57400.0
2013-01-16 09:35:00,13.06,13.07,13.04,13.04,34800.0,10.3378,10.3457,10.322,10.322,34800.0
2013-01-16 09:40:00,13.03,13.04,12.99,13.01,50200.0,10.3141,10.322,10.2824,10.2982,50200.0
2013-01-16 09:45:00,13.01,13.03,13.0,13.03,81800.0,10.2982,10.3141,10.2903,10.3141,81800.0
2013-01-16 09:50:00,13.02,13.08,13.02,13.07,142600.0,10.3061,10.3536,10.3061,10.3457,142600.0
2013-01-16 09:55:00,13.07,13.07,13.05,13.06,66200.0,10.3457,10.3457,10.3299,10.3378,66200.0
2013-01-16 10:00:00,13.06,13.07,13.06,13.06,53400.0,10.3378,10.3457,10.3378,10.3378,53400.0
2013-01-16 10:05:00,13.07,13.09,13.06,13.09,99800.0,10.3457,10.3616,10.3378,10.3616,99800.0
2013-01-16 10:10:00,13.08,13.09,13.08,13.08,27600.0,10.3536,10.3616,10.3536,10.3536,27600.0
2013-01-16 10:15:00,13.09,13.09,13.08,13.08,57800.0,10.3616,10.3616,10.3536,10.3536,57800.0
2013-01-16 10:20:00,13.08,13.09,13.08,13.08,36200.0,10.3536,10.3616,10.3536,10.3536,36200.0
2013-01-16 10:25:00,13.08,13.09,13.06,13.06,48600.0,10.3536,10.3616,10.3378,10.3378,48600.0
2013-01-16 10:30:00,13.06,13.06,13.04,13.05,30400.0,10.3378,10.3378,10.322,10.3299,30400.0
2013-01-16 10:35:00,13.04,13.06,13.04,13.06,102200.0,10.322,10.3378,10.322,10.3378,102200.0
2013-01-16 10:40:00,13.06,13.07,13.06,13.07,8200.0,10.3378,10.3457,10.3378,10.3457,8200.0
2013-01-16 10:45:00,13.07,13.08,13.06,13.06,41200.0,10.3457,10.3536,10.3378,10.3378,41200.0
2013-01-16 10:50:00,13.06,13.06,13.05,13.06,28800.0,10.3378,10.3378,10.3299,10.3378,28800.0
2013-01-16 10:55:00,13.06,13.06,13.05,13.05,18600.0,10.3378,10.3378,10.3299,10.3299,18600.0
2013-01-16 11:00:00,13.05,13.06,13.05,13.06,25600.0,10.3299,10.3378,10.3299,10.3378,25600.0
2013-01-16 11:05:00,13.06,13.09,13.06,13.09,71800.0,10.3378,10.3616,10.3378,10.3616,71800.0
2013-01-16 11:10:00,13.09,13.09,13.09,13.09,24200.0,10.3616,10.3616,10.3616,10.3616,24200.0
2013-01-16 11:15:00,13.09,13.1,13.09,13.09,27800.0,10.3616,10.3695,10.3616,10.3616,27800.0
2013-01-16 11:20:00,13.1,13.1,13.08,13.08,29600.0,10.3695,10.3695,10.3536,10.3536,29600.0
2013-01-16 11:25:00,13.08,13.09,13.08,13.09,14000.0,10.3536,10.3616,10.3536,10.3616,14000.0
2013-01-16 11:30:00,13.09,13.09,13.08,13.09,22800.0,10.3616,10.3616,10.3536,10.3616,22800.0
2013-01-16 11:35:00,13.09,13.09,13.08,13.09,21000.0,10.3616,10.3616,10.3536,10.3616,21000.0
2013-01-16 11:40:00,13.09,13.09,13.08,13.09,16000.0,10.3616,10.3616,10.3536,10.3616,16000.0
2013-01-16 11:45:00,13.09,13.09,13.09,13.09,10200.0,10.3616,10.3616,10.3616,10.3616,10200.0
2013-01-16 11:50:00,13.09,13.09,13.08,13.09,35600.0,10.3616,10.3616,10.3536,10.3616,35600.0
2013-01-16 11:55:00,13.09,13.09,13.08,13.08,29600.0,10.3616,10.3616,10.3536,10.3536,29600.0
2013-01-16 12:00:00,13.09,13.09,13.08,13.08,6200.0,10.3616,10.3616,10.3536,10.3536,6200.0
2013-01-16 12:05:00,13.09,13.09,13.08,13.09,41400.0,10.3616,10.3616,10.3536,10.3616,41400.0
2013-01-16 12:10:00,13.09,13.09,13.09,13.09,14400.0,10.3616,10.3616,10.3616,10.3616,14400.0
2013-01-16 12:15:00,13.09,13.09,13.08,13.09,35200.0,10.3616,10.3616,10.3536,10.3616,35200.0
2013-01-16 12:20:00,13.09,13.09,13.08,13.08,6800.0,10.3616,10.3616,10.3536,10.3536,6800.0
2013-01-16 12:25:00,13.09,13.1,13.08,13.09,65400.0,10.3616,10.3695,10.3536,10.3616,65400.0
2013-01-16 12:30:00,13.09,13.1,13.09,13.1,56200.0,10.3616,10.3695,10.3616,10.3695,56200.0
2013-01-16 12:35:00,13.1,13.1,13.09,13.1,32800.0,10.3695,10.3695,10.3616,10.3695,32800.0
2013-01-16 12:40:00,13.1,13.1,13.09,13.09,28800.0,10.3695,10.3695,10.3616,10.3616,28800.0
2013-01-16 12:45:00,13.09,13.1,13.09,13.09,11400.0,10.3616,10.3695,10.3616,10.3616,11400.0
2013-01-16 12:50:00,13.09,13.1,13.09,13.1,13200.0,10.3616,10.3695,10.3616,10.3695,13200.0
2013-01-16 12:55:00,13.09,13.1,13.09,13.09,4000.0,10.3616,10.3695,10.3616,10.3616,4000.0
2013-01-16 13:00:00,13.1,13.1,13.09,13.09,38600.0,10.3695,10.3695,10.3616,10.3616,38600.0
2013-01-16 13:05:00,13.09,13.1,13.09,13.1,18000.0,10.3616,10.3695,10.3616,10.3695,18000.0
2013-01-16 13:10:00,13.1,13.1,13.09,13.1,13600.0,10.3695,10.3695,10.3616,10.3695,13600.0
2013-01-16 13:15:00,13.1,13.1,13.09,13.1,32200.0,10.3695,10.3695,10.3616,10.3695,32200.0
2013-01-16 13:20:00,13.1,13.1,13.1,13.1,29600.0,10.3695,10.3695,10.3695,10.3695,29600.0
2013-01-16 13:25:00,13.1,13.1,13.1,13.1,5800.0,10.3695,10.3695,10.3695,10.3695,5800.0
2013-01-16 13:30:00,13.1,13.1,13.1,13.1,22400.0,10.3695,10.3695,10.3695,10.3695,22400.0
2013-01-16 13:35:00,13.1,13.13,13.1,13.13,244200.0,10.3695,10.3932,10.3695,10.3932,244200.0
2013-01-16 13:40:00,13.13,13.14,13.13,13.13,74200.0,10.3932,10.4011,10.3932,10.3932,74200.0
2013-01-16 13:45:00,13.13,13.13,13.13,13.13,62800.0,10.3932,10.3932,10.3932,10.3932,62800.0
2013-01-16 13:50:00,13.13,13.13,13.13,13.13,32600.0,10.3932,10.3932,10.3932,10.3932,32600.0
2013-01-16 13:55:00,13.13,13.14,13.13,13.13,96400.0,10.3932,10.4011,10.3932,10.3932,96400.0
2013-01-16 14:00:00,13.13,13.14,13.13,13.13,109400.0,10.3932,10.4011,10.3932,10.3932,109400.0
2013-01-16 14:05:00,13.13,13.13,13.13,13.13,46000.0,10.3932,10.3932,10.3932,10.3932,46000.0
2013-01-16 14:10:00,13.13,13.13,13.13,13.13,16800.0,10.3932,10.3932,10.3932,10.3932,16800.0
2013-01-16 14:15:00,13.13,13.15,13.13,13.15,296200.0,10.3932,10.4091,10.3932,10.4091,296200.0
2013-01-16 14:20:00,13.15,13.15,13.13,13.13,106000.0,10.4091,10.4091,10.3932,10.3932,106000.0
2013-01-16 14:25:00,13.13,13.13,13.1,13.11,167200.0,10.3932,10.3932,10.3695,10.3774,167200.0
2013-01-16 14:30:00,13.11,13.12,13.1,13.12,222200.0,10.3774,10.3853,10.3695,10.3853,222200.0
2013-01-16 14:35:00,13.12,13.12,13.11,13.12,26000.0,10.3853,10.3853,10.3774,10.3853,26000.0
2013-01-16 14:40:00,13.12,13.13,13.12,13.12,26600.0,10.3853,10.3932,10.3853,10.3853,26600.0
2013-01-16 14:45:00,13.12,13.13,13.12,13.13,42200.0,10.3853,10.3932,10.3853,10.3932,42200.0
2013-01-16 14:50:00,13.13,13.13,13.13,13.13,10800.0,10.3932,10.3932,10.3932,10.3932,10800.0
2013-01-16 14:55:00,13.13,13.14,13.13,13.13,55800.0,10.3932,10.4011,10.3932,10.3932,55800.0
2013-01-16 15:00:00,13.13,13.15,13.13,13.15,65600.0,10.3932,10.4091,10.3932,10.4091,65600.0
2013-01-16 15:05:00,13.15,13.15,13.14,13.15,44400.0,10.4091,10.4091,10.4011,10.4091,44400.0
2013-01-16 15:10:00,13.15,13.15,13.15,13.15,141600.0,10.4091,10.4091,10.4091,10.4091,141600.0
2013-01-16 15:15:00,13.15,13.15,13.15,13.15,12200.0,10.4091,10.4091,10.4091,10.4091,12200.0
2013-01-16 15:20:00,13.15,13.15,13.14,13.14,107200.0,10.4091,10.4091,10.4011,10.4011,107200.0
2013-01-16 15:25:00,13.15,13.15,13.14,13.15,57400.0,10.4091,10.4091,10.4011,10.4091,57400.0
2013-01-16 15:30:00,13.15,13.15,13.13,13.13,76800.0,10.4091,10.4091,10.3932,10.3932,76800.0
2013-01-16 15:35:00,13.13,13.13,13.13,13.13,57000.0,10.3932,10.3932,10.3932,10.3932,57000.0
2013-01-16 15:40:00,13.13,13.13,13.13,13.13,100000.0,10.3932,10.3932,10.3932,10.3932,100000.0
2013-01-16 15:45:00,13.13,13.14,13.13,13.14,133200.0,10.3932,10.4011,10.3932,10.4011,133200.0
2013-01-16 15:50:00,13.14,13.14,13.13,13.14,128200.0,10.4011,10.4011,10.3932,10.4011,128200.0
2013-01-16 15:55:00,13.14,13.15,13.13,13.15,576400.0,10.4011,10.4091,10.3932,10.4091,576400.0
2013-01-17 09:30:00,13.15,13.18,13.13,13.17,129600.0,10.4091,10.4328,10.3932,10.4249,129600.0
2013-01-17 09:35:00,13.17,13.17,13.13,13.13,55600.0,10.4249,10.4249,10.3932,10.3932,55600.0
2013-01-17 09:40:00,13.13,13.19,13.11,13.17,128400.0,10.3932,10.4407,10.3774,10.4249,128400.0
2013-01-17 09:45:00,13.17,13.17,13.14,13.15,82000.0,10.4249,10.4249,10.4011,10.4091,82000.0
2013-01-17 09:50:00,13.15,13.15,13.12,13.12,42200.0,10.4091,10.4091,10.3853,10.3853,42200.0
2013-01-17 09:55:00,13.13,13.19,13.12,13.18,203800.0,10.3932,10.4407,10.3853,10.4328,203800.0
2013-01-17 10:00:00,13.18,13.19,13.16,13.18,154800.0,10.4328,10.4407,10.417,10.4328,154800.0
2013-01-17 10:05:00,13.18,13.2,13.18,13.2,35000.0,10.4328,10.4486,10.4328,10.4486,35000.0
2013-01-17 10:10:00,13.19,13.21,13.19,13.21,77400.0,10.4407,10.4565,10.4407,10.4565,77400.0
2013-01-17 10:15:00,13.21,13.22,13.2,13.21,128200.0,10.4565,10.4645,10.4486,10.4565,128200.0
2013-01-17 10:20:00,13.2,13.21,13.19,13.2,63800.0,10.4486,10.4565,10.4407,10.4486,63800.0
2013-01-17 10:25:00,13.2,13.21,13.2,13.21,46800.0,10.4486,10.4565,10.4486,10.4565,46800.0
2013-01-17 10:30:00,13.2,13.21,13.2,13.21,52600.0,10.4486,10.4565,10.4486,10.4565,52600.0
2013-01-17 10:35:00,13.21,13.21,13.18,13.18,54600.0,10.4565,10.4565,10.4328,10.4328,54600.0
2013-01-17 10:40:00,13.18,13.19,13.17,13.17,48800.0,10.4328,10.4407,10.4249,10.4249,48800.0
2013-01-17 10:45:00,13.17,13.18,13.17,13.17,10400.0,10.4249,10.4328,10.4249,10.4249,10400.0
2013-01-17 10:50:00,13.17,13.21,13.17,13.2,139800.0,10.4249,10.4565,10.4249,10.4486,139800.0
2013-01-17 10:55:00,13.21,13.23,13.2,13.22,77000.0,10.4565,10.4724,10.4486,10.4645,77000.0
2013-01-17 11:00:00,13.23,13.23,13.22,13.22,61000.0,10.4724,10.4724,10.4645,10.4645,61000.0
2013-01-17 11:05:00,13.22,13.22,13.22,13.22,26600.0,10.4645,10.4645,10.4645,10.4645,26600.0
2013-01-17 11:10:00,13.22,13.22,13.22,13.22,15800.0,10.4645,10.4645,10.4645,10.4645,15800.0
2013-01-17 11:15:00,13.22,13.22,13.22,13.22,17400.0,10.4645,10.4645,10.4645,10.4645,17400.0
2013-01-17 11:20:00,13.22,13.24,13.22,13.24,110400.0,10.4645,10.4803,10.4645,10.4803,110400.0
2013-01-17 11:25:00,13.24,13.24,13.24,13.24,10400.0,10.4803,10.4803,10.4803,10.4803,10400.0
2013-01-17 11:30:00,13.24,13.24,13.24,13.24,48000.0,10.4803,10.4803,10.4803,10.4803,48000.0
2013-01-17 11:35:00,13.24,13.25,13.24,13.24,105800.0,10.4803,10.4882,10.4803,10.4803,105800.0
2013-01-17 11:40:00,13.24,13.24,13.24,13.24,21200.0,10.4803,10.4803,10.4803,10.4803,21200.0
2013-01-17 11:45:00,13.24,13.25,13.24,13.25,26800.0,10.4803,10.4882,10.4803,10.4882,26800.0
2013-01-17 11:50:00,13.25,13.28,13.25,13.27,215400.0,10.4882,10.512,10.4882,10.504,215400.0
2013-01-17 11:55:00,13.27,13.28,13.27,13.27,28200.0,10.504,10.512,10.504,10.504,28200.0
2013-01-17 12:00:00,13.27,13.28,13.26,13.27,26200.0,10.504,10.512,10.4961,10.504,26200.0
2013-01-17 12:05:00,13.27,13.28,13.27,13.28,26000.0,10.504,10.512,10.504,10.512,26000.0
2013-01-17 12:10:00,13.28,13.29,13.28,13.28,77000.0,10.512,10.5199,10.512,10.512,77000.0
2013-01-17 12:15:00,13.29,13.3,13.28,13.29,99400.0,10.5199,10.5278,10.512,10.5199,99400.0
2013-01-17 12:20:00,13.29,13.31,13.29,13.31,53600.0,10.5199,10.5357,10.5199,10.5357,53600.0
2013-01-17 12:25:00,13.31,13.31,13.3,13.31,83000.0,10.5357,10.5357,10.5278,10.5357,83000.0
2013-01-17 12:30:00,13.31,13.31,13.3,13.31,11800.0,10.5357,10.5357,10.5278,10.5357,11800.0
2013-01-17 12:35:00,13.31,13.31,13.31,13.31,20400.0,10.5357,10.5357,10.5357,10.5357,20400.0
2013-01-17 12:40:00,13.31,13.31,13.29,13.3,35400.0,10.5357,10.5357,10.5199,10.5278,35400.0
2013-01-17 12:45:00,13.29,13.31,13.29,13.31,75800.0,10.5199,10.5357,10.5199,10.5357,75800.0
2013-01-17 12:50:00,13.31,13.31,13.3,13.3,5400.0,10.5357,10.5357,10.5278,10.5278,5400.0
2013-01-17 12:55:00,13.31,13.31,13.3,13.3,32600.0,10.5357,10.5357,10.5278,10.5278,32600.0
2013-01-17 13:00:00,13.3,13.3,13.3,13.3,23800.0,10.5278,10.5278,10.5278,10.5278,23800.0
2013-01-17 13:05:00,13.3,13.31,13.3,13.3,72200.0,10.5278,10.5357,10.5278,10.5278,72200.0
2013-01-17 13:10:00,13.31,13.32,13.3,13.32,84000.0,10.5357,10.5436,10.5278,10.5436,84000.0
2013-01-17 13:15:00,13.32,13.33,13.31,13.31,89400.0,10.5436,10.5515,10.5357,10.5357,89400.0
2013-01-17 13:20:00,13.32,13.32,13.31,13.31,29000.0,10.5436,10.5436,10.5357,10.5357,29000.0
2013-01-17 13:25:00,13.31,13.31,13.3,13.3,27000.0,10.5357,10.5357,10.5278,10.5278,27000.0
2013-01-17 13:30:00,13.3,13.3,13.29,13.29,18400.0,10.5278,10.5278,10.5199,10.5199,18400.0
2013-01-17 13:35:00,13.29,13.29,13.28,13.28,34000.0,10.5199,10.5199,10.512,10.512,34000.0
2013-01-17 13:40:00,13.28,13.3,13.28,13.3,75800.0,10.512,10.5278,10.512,10.5278,75800.0
2013-01-17 13:45:00,13.3,13.3,13.29,13.29,6600.0,10.5278,10.5278,10.5199,10.5199,6600.0
2013-01-17 13:50:00,13.29,13.3,13.29,13.3,66000.0,10.5199,10.5278,10.5199,10.5278,66000.0
2013-01-17 13:55:00,13.3,13.32,13.3,13.32,50200.0,10.5278,10.5436,10.5278,10.5436,50200.0
2013-01-17 14:00:00,13.31,13.34,13.31,13.34,150000.0,10.5357,10.5594,10.5357,10.5594,150000.0
2013-01-17 14:05:00,13.34,13.35,13.33,13.35,259800.0,10.5594,10.5674,10.5515,10.5674,259800.0
2013-01-17 14:10:00,13.35,13.37,13.35,13.37,69200.0,10.5674,10.5832,10.5674,10.5832,69200.0
2013-01-17 14:15:00,13.37,13.37,13.36,13.36,107400.0,10.5832,10.5832,10.5753,10.5753,107400.0
2013-01-17 14:20:00,13.36,13.37,13.36,13.36,80600.0,10.5753,10.5832,10.5753,10.5753,80600.0
2013-01-17 14:25:00,13.36,13.37,13.35,13.35,98400.0,10.5753,10.5832,10.5674,10.5674,98400.0
2013-01-17 14:30:00,13.35,13.37,13.35,13.36,273800.0,10.5674,10.5832,10.5674,10.5753,273800.0
2013-01-17 14:35:00,13.37,13.37,13.36,13.36,14800.0,10.5832,10.5832,10.5753,10.5753,14800.0
2013-01-17 14:40:00,13.37,13.37,13.35,13.35,142800.0,10.5832,10.5832,10.5674,10.5674,142800.0
2013-01-17 14:45:00,13.35,13.35,13.35,13.35,86200.0,10.5674,10.5674,10.5674,10.5674,86200.0
2013-01-17 14:50:00,13.35,13.37,13.35,13.37,173400.0,10.5674,10.5832,10.5674,10.5832,173400.0
2013-01-17 14:55:00,13.37,13.37,13.36,13.37,105200.0,10.5832,10.5832,10.5753,10.5832,105200.0
2013-01-17 15:00:00,13.36,13.37,13.35,13.35,107000.0,10.5753,10.5832,10.5674,10.5674,107000.0
2013-01-17 15:05:00,13.35,13.39,13.35,13.38,397000.0,10.5674,10.599,10.5674,10.5911,397000.0
2013-01-17 15:10:00,13.38,13.38,13.38,13.38,34000.0,10.5911,10.5911,10.5911,10.5911,34000.0
2013-01-17 15:15:00,13.38,13.38,13.37,13.37,110600.0,10.5911,10.5911,10.5832,10.5832,110600.0
2013-01-17 15:20:00,13.37,13.37,13.35,13.36,149800.0,10.5832,10.5832,10.5674,10.5753,149800.0
2013-01-17 15:25:00,13.36,13.37,13.36,13.36,75800.0,10.5753,10.5832,10.5753,10.5753,75800.0
2013-01-17 15:30:00,13.36,13.37,13.35,13.36,315000.0,10.5753,10.5832,10.5674,10.5753,315000.0
2013-01-17 15:35:00,13.36,13.36,13.34,13.34,127400.0,10.5753,10.5753,10.5594,10.5594,127400.0
2013-01-17 15:40:00,13.34,13.36,13.34,13.36,153400.0,10.5594,10.5753,10.5594,10.5753,153400.0
2013-01-17 15:45:00,13.36,13.37,13.36,13.36,234200.0,10.5753,10.5832,10.5753,10.5753,234200.0
2013-01-17 15:50:00,13.37,13.37,13.36,13.36,133000.0,10.5832,10.5832,10.5753,10.5753,133000.0
2013-01-17 15:55:00,13.36,13.37,13.35,13.36,495200.0,10.5753,10.5832,10.5674,10.5753,495200.0
2013-01-18 09:30:00,13.38,13.39,13.34,13.35,904400.0,10.5911,10.599,10.5594,10.5674,904400.0
2013-01-18 09:35:00,13.35,13.39,13.35,13.39,59600.0,10.5674,10.599,10.5674,10.599,59600.0
2013-01-18 09:40:00,13.39,13.39,13.36,13.38,76000.0,10.599,10.599,10.5753,10.5911,76000.0
2013-01-18 09:45:00,13.38,13.4,13.37,13.4,67800.0,10.5911,10.6069,10.5832,10.6069,67800.0
2013-01-18 09:50:00,13.4,13.4,13.36,13.37,89600.0,10.6069,10.6069,10.5753,10.5832,89600.0
2013-01-18 09:55:00,13.36,13.37,13.33,13.35,79200.0,10.5753,10.5832,10.5515,10.5674,79200.0
2013-01-18 10:00:00,13.35,13.37,13.35,13.37,167800.0,10.5674,10.5832,10.5674,10.5832,167800.0
2013-01-18 10:05:00,13.37,13.4,13.37,13.4,43000.0,10.5832,10.6069,10.5832,10.6069,43000.0
2013-01-18 10:10:00,13.4,13.42,13.4,13.42,72400.0,10.6069,10.6228,10.6069,10.6228,72400.0
2013-01-18 10:15:00,13.42,13.43,13.4,13.4,85200.0,10.6228,10.6307,10.6069,10.6069,85200.0
2013-01-18 10:20:00,13.4,13.4,13.4,13.4,46800.0,10.6069,10.6069,10.6069,10.6069,46800.0
2013-01-18 10:25:00,13.4,13.42,13.4,13.42,61000.0,10.6069,10.6228,10.6069,10.6228,61000.0
2013-01-18 10:30:00,13.42,13.43,13.41,13.43,62600.0,10.6228,10.6307,10.6149,10.6307,62600.0
2013-01-18 10:35:00,13.43,13.43,13.42,13.43,97000.0,10.6307,10.6307,10.6228,10.6307,97000.0
2013-01-18 10:40:00,13.43,13.44,13.43,13.44,61800.0,10.6307,10.6386,10.6307,10.6386,61800.0
2013-01-18 10:45:00,13.44,13.44,13.44,13.44,45600.0,10.6386,10.6386,10.6386,10.6386,45600.0
2013-01-18 10:50:00,13.44,13.45,13.44,13.45,122000.0,10.6386,10.6465,10.6386,10.6465,122000.0
2013-01-18 10:55:00,13.45,13.46,13.43,13.43,239000.0,10.6465,10.6544,10.6307,10.6307,239000.0
2013-01-18 11:00:00,13.43,13.43,13.41,13.43,89800.0,10.6307,10.6307,10.6149,10.6307,89800.0
2013-01-18 11:05:00,13.43,13.45,13.43,13.45,72800.0,10.6307,10.6465,10.6307,10.6465,72800.0
2013-01-18 11:10:00,13.45,13.46,13.43,13.43,116400.0,10.6465,10.6544,10.6307,10.6307,116400.0
2013-01-18 11:15:00,13.43,13.45,13.43,13.44,90400.0,10.6307,10.6465,10.6307,10.6386,90400.0
2013-01-18 11:20:00,13.44,13.47,13.44,13.47,167200.0,10.6386,10.6624,10.6386,10.6624,167200.0
2013-01-18 11:25:00,13.47,13.47,13.44,13.44,103000.0,10.6624,10.6624,10.6386,10.6386,103000.0
2013-01-18 11:30:00,13.44,13.46,13.44,13.46,109400.0,10.6386,10.6544,10.6386,10.6544,109400.0
2013-01-18 11:35:00,13.46,13.48,13.46,13.48,84200.0,10.6544,10.6703,10.6544,10.6703,84200.0
2013-01-18 11:40:00,13.48,13.48,13.46,13.47,143600.0,10.6703,10.6703,10.6544,10.6624,143600.0
2013-01-18 11:45:00,13.47,13.47,13.45,13.45,116200.0,10.6624,10.6624,10.6465,10.6465,116200.0
2013-01-18 11:50:00,13.46,13.47,13.45,13.47,59400.0,10.6544,10.6624,10.6465,10.6624,59400.0
2013-01-18 11:55:00,13.47,13.47,13.47,13.47,82400.0,10.6624,10.6624,10.6624,10.6624,82400.0
2013-01-18 12:00:00,13.47,13.48,13.47,13.48,37200.0,10.6624,10.6703,10.6624,10.6703,37200.0
2013-01-18 12:05:00,13.48,13.49,13.47,13.49,60400.0,10.6703,10.6782,10.6624,10.6782,60400.0
2013-01-18 12:10:00,13.49,13.49,13.48,13.49,117800.0,10.6782,10.6782,10.6703,10.6782,117800.0
2013-01-18 12:15:00,13.49,13.49,13.48,13.49,45400.0,10.6782,10.6782,10.6703,10.6782,45400.0
2013-01-18 12:20:00,13.48,13.49,13.48,13.48,24600.0,10.6703,10.6782,10.6703,10.6703,24600.0
2013-01-18 12:25:00,13.48,13.49,13.48,13.48,20600.0,10.6703,10.6782,10.6703,10.6703,20600.0
2013-01-18 12:30:00,13.48,13.49,13.48,13.48,78000.0,10.6703,10.6782,10.6703,10.6703,78000.0
2013-01-18 12:35:00,13.49,13.49,13.48,13.49,30800.0,10.6782,10.6782,10.6703,10.6782,30800.0
2013-01-18 12:40:00,13.49,13.49,13.48,13.49,68600.0,10.6782,10.6782,10.6703,10.6782,68600.0
2013-01-18 12:45:00,13.49,13.49,13.49,13.49,16800.0,10.6782,10.6782,10.6782,10.6782,16800.0
2013-01-18 12:50:00,13.49,13.52,13.49,13.51,377000.0,10.6782,10.7019,10.6782,10.694,377000.0
2013-01-18 12:55:00,13.51,13.51,13.49,13.49,79600.0,10.694,10.694,10.6782,10.6782,79600.0
2013-01-18 13:00:00,13.49,13.51,13.49,13.51,113800.0,10.6782,10.694,10.6782,10.694,113800.0
2013-01-18 13:05:00,13.51,13.51,13.51,13.51,17600.0,10.694,10.694,10.694,10.694,17600.0
2013-01-18 13:10:00,13.51,13.52,13.5,13.5,162000.0,10.694,10.7019,10.6861,10.6861,162000.0
2013-01-18 13:15:00,13.51,13.52,13.5,13.52,28000.0,10.694,10.7019,10.6861,10.7019,28000.0
2013-01-18 13:20:00,13.52,13.52,13.51,13.51,41600.0,10.7019,10.7019,10.694,10.694,41600.0
2013-01-18 13:25:00,13.51,13.52,13.51,13.51,59000.0,10.694,10.7019,10.694,10.694,59000.0
2013-01-18 13:30:00,13.51,13.51,13.5,13.51,26600.0,10.694,10.694,10.6861,10.694,26600.0
2013-01-18 13:35:00,13.51,13.51,13.51,13.51,29600.0,10.694,10.694,10.694,10.694,29600.0
2013-01-18 13:40:00,13.51,13.53,13.51,13.52,72000.0,10.694,10.7098,10.694,10.7019,72000.0
2013-01-18 13:45:00,13.52,13.53,13.52,13.52,45800.0,10.7019,10.7098,10.7019,10.7019,45800.0
2013-01-18 13:50:00,13.52,13.53,13.52,13.53,12600.0,10.7019,10.7098,10.7019,10.7098,12600.0
2013-01-18 13:55:00,13.53,13.53,13.52,13.52,29200.0,10.7098,10.7098,10.7019,10.7019,29200.0
2013-01-18 14:00:00,13.53,13.53,13.52,13.53,26000.0,10.7098,10.7098,10.7019,10.7098,26000.0
2013-01-18 14:05:00,13.53,13.53,13.52,13.52,19600.0,10.7098,10.7098,10.7019,10.7019,19600.0
2013-01-18 14:10:00,13.53,13.53,13.52,13.52,15800.0,10.7098,10.7098,10.7019,10.7019,15800.0
2013-01-18 14:15:00,13.53,13.53,13.52,13.52,45000.0,10.7098,10.7098,10.7019,10.7019,45000.0
2013-01-18 14:20:00,13.52,13.52,13.51,13.51,32000.0,10.7019,10.7019,10.694,10.694,32000.0
2013-01-18 14:25:00,13.51,13.52,13.51,13.51,52400.0,10.694,10.7019,10.694,10.694,52400.0
2013-01-18 14:30:00,13.51,13.51,13.51,13.51,25400.0,10.694,10.694,10.694,10.694,25400.0
2013-01-18 14:35:00,13.51,13.51,13.51,13.51,54400.0,10.694,10.694,10.694,10.694,54400.0
2013-01-18 14:40:00,13.51,13.52,13.51,13.51,169000.0,10.694,10.7019,10.694,10.694,169000.0
2013-01-18 14:45:00,13.52,13.52,13.51,13.51,104600.0,10.7019,10.7019,10.694,10.694,104600.0
2013-01-18 14:50:00,13.51,13.52,13.51,13.52,29200.0,10.694,10.7019,10.694,10.7019,29200.0
2013-01-18 14:55:00,13.52,13.52,13.51,13.51,40400.0,10.7019,10.7019,10.694,10.694,40400.0
2013-01-18 15:00:00,13.51,13.52,13.51,13.51,73000.0,10.694,10.7019,10.694,10.694,73000.0
2013-01-18 15:05:00,13.52,13.52,13.51,13.51,75200.0,10.7019,10.7019,10.694,10.694,75200.0
2013-01-18 15:10:00,13.51,13.51,13.51,13.51,55000.0,10.694,10.694,10.694,10.694,55000.0
2013-01-18 15:15:00,13.51,13.51,13.49,13.51,136200.0,10.694,10.694,10.6782,10.694,136200.0
2013-01-18 15:20:00,13.51,13.51,13.49,13.49,118600.0,10.694,10.694,10.6782,10.6782,118600.0
2013-01-18 15:25:00,13.49,13.49,13.48,13.48,60800.0,10.6782,10.6782,10.6703,10.6703,60800.0
2013-01-18 15:30:00,13.48,13.51,13.48,13.51,213400.0,10.6703,10.694,10.6703,10.694,213400.0
2013-01-18 15:35:00,13.51,13.54,13.51,13.53,227200.0,10.694,10.7178,10.694,10.7098,227200.0
2013-01-18 15:40:00,13.53,13.54,13.53,13.53,162000.0,10.7098,10.7178,10.7098,10.7098,162000.0
2013-01-18 15:45:00,13.53,13.54,13.52,13.54,408000.0,10.7098,10.7178,10.7019,10.7178,408000.0
2013-01-18 15:50:00,13.54,13.55,13.54,13.55,328200.0,10.7178,10.7257,10.7178,10.7257,328200.0
2013-01-18 15:55:00,13.55,13.55,13.55,13.55,416600.0,10.7257,10.7257,10.7257,10.7257,416600.0
2013-01-22 09:30:00,13.51,13.55,13.49,13.49,204400.0,10.694,10.7257,10.6782,10.6782,204400.0
2013-01-22 09:35:00,13.5,13.55,13.49,13.53,71600.0,10.6861,10.7257,10.6782,10.7098,71600.0
2013-01-22 09:40:00,13.52,13.55,13.52,13.55,168600.0,10.7019,10.7257,10.7019,10.7257,168600.0
2013-01-22 09:45:00,13.55,13.55,13.53,13.54,99400.0,10.7257,10.7257,10.7098,10.7178,99400.0
2013-01-22 09:50:00,13.53,13.55,13.53,13.54,78200.0,10.7098,10.7257,10.7098,10.7178,78200.0
2013-01-22 09:55:00,13.54,13.55,13.54,13.55,28400.0,10.7178,10.7257,10.7178,10.7257,28400.0
2013-01-22 10:00:00,13.55,13.56,13.53,13.55,139600.0,10.7257,10.7336,10.7098,10.7257,139600.0
2013-01-22 10:05:00,13.54,13.58,13.54,13.56,58800.0,10.7178,10.7494,10.7178,10.7336,58800.0
2013-01-22 10:10:00,13.57,13.58,13.55,13.58,311400.0,10.7415,10.7494,10.7257,10.7494,311400.0
2013-01-22 10:15:00,13.58,13.58,13.57,13.58,61200.0,10.7494,10.7494,10.7415,10.7494,61200.0
2013-01-22 10:20:00,13.58,13.58,13.56,13.57,130000.0,10.7494,10.7494,10.7336,10.7415,130000.0
2013-01-22 10:25:00,13.57,13.58,13.56,13.58,94000.0,10.7415,10.7494,10.7336,10.7494,94000.0
2013-01-22 10:30:00,13.57,13.58,13.56,13.58,85400.0,10.7415,10.7494,10.7336,10.7494,85400.0
2013-01-22 10:35:00,13.58,13.58,13.57,13.58,188800.0,10.7494,10.7494,10.7415,10.7494,188800.0
2013-01-22 10:40:00,13.58,13.59,13.57,13.59,53000.0,10.7494,10.7573,10.7415,10.7573,53000.0
2013-01-22 10:45:00,13.58,13.6,13.58,13.6,41600.0,10.7494,10.7653,10.7494,10.7653,41600.0
2013-01-22 10:50:00,13.6,13.6,13.59,13.59,38200.0,10.7653,10.7653,10.7573,10.7573,38200.0
2013-01-22 10:55:00,13.59,13.59,13.59,13.59,17800.0,10.7573,10.7573,10.7573,10.7573,17800.0
2013-01-22 11:00:00,13.59,13.59,13.56,13.57,85000.0,10.7573,10.7573,10.7336,10.7415,85000.0
2013-01-22 11:05:00,13.56,13.6,13.56,13.59,63000.0,10.7336,10.7653,10.7336,10.7573,63000.0
2013-01-22 11:10:00,13.6,13.6,13.58,13.58,30800.0,10.7653,10.7653,10.7494,10.7494,30800.0
2013-01-22 11:15:00,13.59,13.61,13.58,13.61,76400.0,10.7573,10.7732,10.7494,10.7732,76400.0
2013-01-22 11:20:00,13.61,13.61,13.6,13.6,43400.0,10.7732,10.7732,10.7653,10.7653,43400.0
2013-01-22 11:25:00,13.6,13.62,13.6,13.6,40400.0,10.7653,10.7811,10.7653,10.7653,40400.0
2013-01-22 11:30:00,13.61,13.61,13.6,13.61,33000.0,10.7732,10.7732,10.7653,10.7732,33000.0
2013-01-22 11:35:00,13.61,13.61,13.6,13.6,26400.0,10.7732,10.7732,10.7653,10.7653,26400.0
2013-01-22 11:40:00,13.6,13.62,13.6,13.62,39400.0,10.7653,10.7811,10.7653,10.7811,39400.0
2013-01-22 11:45:00,13.62,13.63,13.62,13.62,36600.0,10.7811,10.789,10.7811,10.7811,36600.0
2013-01-22 11:50:00,13.63,13.64,13.62,13.64,58200.0,10.789,10.7969,10.7811,10.7969,58200.0
2013-01-22 11:55:00,13.64,13.64,13.63,13.64,26400.0,10.7969,10.7969,10.789,10.7969,26400.0
2013-01-22 12:00:00,13.64,13.64,13.63,13.63,33600.0,10.7969,10.7969,10.789,10.789,33600.0
2013-01-22 12:05:00,13.63,13.64,13.62,13.63,60000.0,10.789,10.7969,10.7811,10.789,60000.0
2013-01-22 12:10:00,13.63,13.64,13.63,13.64,28400.0,10.789,10.7969,10.789,10.7969,28400.0
2013-01-22 12:15:00,13.65,13.65,13.63,13.64,29000.0,10.8048,10.8048,10.789,10.7969,29000.0
2013-01-22 12:20:00,13.64,13.64,13.63,13.64,37800.0,10.7969,10.7969,10.789,10.7969,37800.0
2013-01-22 12:25:00,13.63,13.65,13.63,13.65,36000.0,10.789,10.8048,10.789,10.8048,36000.0
2013-01-22 12:30:00,13.65,13.65,13.63,13.65,47200.0,10.8048,10.8048,10.789,10.8048,47200.0
2013-01-22 12:35:00,13.65,13.65,13.65,13.65,80000.0,10.8048,10.8048,10.8048,10.8048,80000.0
2013-01-22 12:40:00,13.65,13.65,13.65,13.65,13000.0,10.8048,10.8048,10.8048,10.8048,13000.0
2013-01-22 12:45:00,13.65,13.65,13.63,13.63,40800.0,10.8048,10.8048,10.789,10.789,40800.0
2013-01-22 12:50:00,13.63,13.64,13.63,13.63,24600.0,10.789,10.7969,10.789,10.789,24600.0
2013-01-22 12:55:00,13.63,13.63,13.63,13.63,17200.0,10.789,10.789,10.789,10.789,17200.0
2013-01-22 13:00:00,13.63,13.63,13.63,13.63,19800.0,10.789,10.789,10.789,10.789,19800.0
2013-01-22 13:05:00,13.63,13.63,13.63,13.63,15000.0,10.789,10.789,10.789,10.789,15000.0
2013-01-22 13:10:00,13.63,13.63,13.63,13.63,25800.0,10.789,10.789,10.789,10.789,25800.0
2013-01-22 13:15:00,13.63,13.65,13.63,13.65,81600.0,10.789,10.8048,10.789,10.8048,81600.0
2013-01-22 13:20:00,13.65,13.65,13.65,13.65,26000.0,10.8048,10.8048,10.8048,10.8048,26000.0
2013-01-22 13:25:00,13.65,13.67,13.65,13.67,157600.0,10.8048,10.8207,10.8048,10.8207,157600.0
2013-01-22 13:30:00,13.67,13.67,13.65,13.66,87000.0,10.8207,10.8207,10.8048,10.8127,87000.0
2013-01-22 13:35:00,13.65,13.66,13.65,13.66,21400.0,10.8048,10.8127,10.8048,10.8127,21400.0
2013-01-22 13:40:00,13.65,13.66,13.65,13.66,17200.0,10.8048,10.8127,10.8048,10.8127,17200.0
2013-01-22 13:45:00,13.65,13.66,13.65,13.65,48600.0,10.8048,10.8127,10.8048,10.8048,48600.0
2013-01-22 13:50:00,13.65,13.65,13.65,13.65,16200.0,10.8048,10.8048,10.8048,10.8048,16200.0
2013-01-22 13:55:00,13.65,13.65,13.63,13.64,123800.0,10.8048,10.8048,10.789,10.7969,123800.0
2013-01-22 14:00:00,13.65,13.65,13.64,13.65,28400.0,10.8048,10.8048,10.7969,10.8048,28400.0
2013-01-22 14:05:00,13.65,13.65,13.64,13.65,136200.0,10.8048,10.8048,10.7969,10.8048,136200.0
2013-01-22 14:10:00,13.65,13.67,13.65,13.67,94800.0,10.8048,10.8207,10.8048,10.8207,94800.0
2013-01-22 14:15:00,13.67,13.68,13.67,13.68,24800.0,10.8207,10.8286,10.8207,10.8286,24800.0
2013-01-22 14:20:00,13.68,13.68,13.68,13.68,23400.0,10.8286,10.8286,10.8286,10.8286,23400.0
2013-01-22 14:25:00,13.68,13.69,13.68,13.69,50000.0,10.8286,10.8365,10.8286,10.8365,50000.0
2013-01-22 14:30:00,13.69,13.7,13.68,13.7,62600.0,10.8365,10.8444,10.8286,10.8444,62600.0
2013-01-22 14:35:00,13.7,13.7,13.69,13.7,35000.0,10.8444,10.8444,10.8365,10.8444,35000.0
2013-01-22 14:40:00,13.7,13.7,13.68,13.69,46200.0,10.8444,10.8444,10.8286,10.8365,46200.0
2013-01-22 14:45:00,13.69,13.7,13.68,13.69,94400.0,10.8365,10.8444,10.8286,10.8365,94400.0
2013-01-22 14:50:00,13.69,13.69,13.69,13.69,23000.0,10.8365,10.8365,10.8365,10.8365,23000.0
2013-01-22 14:55:00,13.69,13.71,13.69,13.71,118800.0,10.8365,10.8523,10.8365,10.8523,118800.0
2013-01-22 15:00:00,13.7,13.71,13.7,13.7,110600.0,10.8444,10.8523,10.8444,10.8444,110600.0
2013-01-22 15:05:00,13.71,13.71,13.7,13.7,36000.0,10.8523,10.8523,10.8444,10.8444,36000.0
2013-01-22 15:10:00,13.7,13.71,13.7,13.71,97200.0,10.8444,10.8523,10.8444,10.8523,97200.0
2013-01-22 15:15:00,13.71,13.71,13.7,13.7,71200.0,10.8523,10.8523,10.8444,10.8444,71200.0
2013-01-22 15:20:00,13.71,13.71,13.7,13.71,47800.0,10.8523,10.8523,10.8444,10.8523,47800.0
2013-01-22 15:25:00,13.71,13.71,13.7,13.71,49400.0,10.8523,10.8523,10.8444,10.8523,49400.0
2013-01-22 15:30:00,13.7,13.71,13.7,13.7,92400.0,10.8444,10.8523,10.8444,10.8444,92400.0
2013-01-22 15:35:00,13.7,13.72,13.7,13.72,310800.0,10.8444,10.8602,10.8444,10.8602,310800.0
2013-01-22 15:40:00,13.71,13.72,13.71,13.72,60000.0,10.8523,10.8602,10.8523,10.8602,60000.0
2013-01-22 15:45:00,13.71,13.72,13.7,13.71,247600.0,10.8523,10.8602,10.8444,10.8523,247600.0
2013-01-22 15:50:00,13.71,13.72,13.7,13.72,176800.0,10.8523,10.8602,10.8444,10.8602,176800.0
2013-01-22 15:55:00,13.71,13.72,13.71,13.72,335600.0,10.8523,10.8602,10.8523,10.8602,335600.0
2013-01-23 09:30:00,13.68,13.74,13.67,13.72,256400.0,10.8286,10.8761,10.8207,10.8602,256400.0
2013-01-23 09:35:00,13.72,13.72,13.69,13.69,119000.0,10.8602,10.8602,10.8365,10.8365,119000.0
2013-01-23 09:40:00,13.69,13.69,13.66,13.68,91600.0,10.8365,10.8365,10.8127,10.8286,91600.0
2013-01-23 09:45:00,13.68,13.74,13.68,13.74,97400.0,10.8286,10.8761,10.8286,10.8761,97400.0
2013-01-23 09:50:00,13.74,13.74,13.72,13.74,94600.0,10.8761,10.8761,10.8602,10.8761,94600.0
2013-01-23 09:55:00,13.74,13.81,13.74,13.8,273600.0,10.8761,10.9315,10.8761,10.9236,273600.0
2013-01-23 10:00:00,13.8,13.8,13.77,13.78,127200.0,10.9236,10.9236,10.8998,10.9077,127200.0
2013-01-23 10:05:00,13.78,13.79,13.77,13.77,234200.0,10.9077,10.9157,10.8998,10.8998,234200.0
2013-01-23 10:10:00,13.78,13.81,13.77,13.81,203800.0,10.9077,10.9315,10.8998,10.9315,203800.0
2013-01-23 10:15:00,13.81,13.83,13.81,13.82,104200.0,10.9315,10.9473,10.9315,10.9394,104200.0
2013-01-23 10:20:00,13.82,13.83,13.81,13.81,126000.0,10.9394,10.9473,10.9315,10.9315,126000.0
2013-01-23 10:25:00,13.81,13.83,13.79,13.8,252600.0,10.9315,10.9473,10.9157,10.9236,252600.0
2013-01-23 10:30:00,13.8,13.81,13.79,13.79,52600.0,10.9236,10.9315,10.9157,10.9157,52600.0
2013-01-23 10:35:00,13.8,13.8,13.76,13.77,65800.0,10.9236,10.9236,10.8919,10.8998,65800.0
2013-01-23 10:40:00,13.77,13.79,13.77,13.78,92400.0,10.8998,10.9157,10.8998,10.9077,92400.0
2013-01-23 10:45:00,13.78,13.78,13.77,13.77,22400.0,10.9077,10.9077,10.8998,10.8998,22400.0
2013-01-23 10:50:00,13.77,13.79,13.77,13.78,63400.0,10.8998,10.9157,10.8998,10.9077,63400.0
2013-01-23 10:55:00,13.79,13.82,13.79,13.82,166000.0,10.9157,10.9394,10.9157,10.9394,166000.0
2013-01-23 11:00:00,13.83,13.83,13.81,13.82,82600.0,10.9473,10.9473,10.9315,10.9394,82600.0
2013-01-23 11:05:00,13.81,13.84,13.81,13.83,104800.0,10.9315,10.9552,10.9315,10.9473,104800.0
2013-01-23 11:10:00,13.84,13.86,13.83,13.85,237400.0,10.9552,10.9711,10.9473,10.9631,237400.0
2013-01-23 11:15:00,13.86,13.92,13.86,13.91,327800.0,10.9711,11.0186,10.9711,11.0106,327800.0
2013-01-23 11:20:00,13.92,13.92,13.9,13.9,425200.0,11.0186,11.0186,11.0027,11.0027,425200.0
2013-01-23 11:25:00,13.9,13.93,13.88,13.91,174400.0,11.0027,11.0265,10.9869,11.0106,174400.0
2013-01-23 11:30:00,13.91,13.92,13.88,13.88,87800.0,11.0106,11.0186,10.9869,10.9869,87800.0
2013-01-23 11:35:00,13.88,13.9,13.87,13.89,165600.0,10.9869,11.0027,10.979,10.9948,165600.0
2013-01-23 11:40:00,13.89,13.89,13.87,13.88,24800.0,10.9948,10.9948,10.979,10.9869,24800.0
2013-01-23 11:45:00,13.88,13.9,13.88,13.89,106600.0,10.9869,11.0027,10.9869,10.9948,106600.0
2013-01-23 11:50:00,13.89,13.92,13.88,13.92,118200.0,10.9948,11.0186,10.9869,11.0186,118200.0
2013-01-23 11:55:00,13.92,13.95,13.92,13.94,111600.0,11.0186,11.0423,11.0186,11.0344,111600.0
2013-01-23 12:00:00,13.94,13.96,13.93,13.95,178600.0,11.0344,11.0502,11.0265,11.0423,178600.0
2013-01-23 12:05:00,13.95,13.96,13.93,13.94,123800.0,11.0423,11.0502,11.0265,11.0344,123800.0
2013-01-23 12:10:00,13.94,13.95,13.92,13.92,77000.0,11.0344,11.0423,11.0186,11.0186,77000.0
2013-01-23 12:15:00,13.92,13.92,13.89,13.89,41400.0,11.0186,11.0186,10.9948,10.9948,41400.0
2013-01-23 12:20:00,13.89,13.9,13.88,13.89,66200.0,10.9948,11.0027,10.9869,10.9948,66200.0
2013-01-23 12:25:00,13.88,13.88,13.85,13.85,74800.0,10.9869,10.9869,10.9631,10.9631,74800.0
2013-01-23 12:30:00,13.85,13.85,13.83,13.83,129000.0,10.9631,10.9631,10.9473,10.9473,129000.0
2013-01-23 12:35:00,13.83,13.83,13.81,13.81,242200.0,10.9473,10.9473,10.9315,10.9315,242200.0
2013-01-23 12:40:00,13.81,13.83,13.81,13.83,153400.0,10.9315,10.9473,10.9315,10.9473,153400.0
2013-01-23 12:45:00,13.82,13.82,13.8,13.81,89600.0,10.9394,10.9394,10.9236,10.9315,89600.0
2013-01-23 12:50:00,13.81,13.82,13.81,13.81,39400.0,10.9315,10.9394,10.9315,10.9315,39400.0
2013-01-23 12:55:00,13.81,13.81,13.8,13.81,81000.0,10.9315,10.9315,10.9236,10.9315,81000.0
2013-01-23 13:00:00,13.81,13.81,13.8,13.8,44000.0,10.9315,10.9315,10.9236,10.9236,44000.0
2013-01-23 13:05:00,13.81,13.81,13.8,13.8,123400.0,10.9315,10.9315,10.9236,10.9236,123400.0
2013-01-23 13:10:00,13.79,13.81,13.79,13.8,81800.0,10.9157,10.9315,10.9157,10.9236,81800.0
2013-01-23 13:15:00,13.8,13.81,13.8,13.8,50600.0,10.9236,10.9315,10.9236,10.9236,50600.0
2013-01-23 13:20:00,13.8,13.8,13.8,13.8,26800.0,10.9236,10.9236,10.9236,10.9236,26800.0
2013-01-23 13:25:00,13.8,13.8,13.78,13.78,64400.0,10.9236,10.9236,10.9077,10.9077,64400.0
2013-01-23 13:30:00,13.78,13.79,13.78,13.79,49600.0,10.9077,10.9157,10.9077,10.9157,49600.0
2013-01-23 13:35:00,13.79,13.79,13.77,13.77,65800.0,10.9157,10.9157,10.8998,10.8998,65800.0
2013-01-23 13:40:00,13.77,13.78,13.77,13.77,100200.0,10.8998,10.9077,10.8998,10.8998,100200.0
2013-01-23 13:45:00,13.77,13.77,13.76,13.77,78600.0,10.8998,10.8998,10.8919,10.8998,78600.0
2013-01-23 13:50:00,13.76,13.77,13.76,13.76,110600.0,10.8919,10.8998,10.8919,10.8919,110600.0
2013-01-23 13:55:00,13.77,13.77,13.76,13.77,77200.0,10.8998,10.8998,10.8919,10.8998,77200.0
2013-01-23 14:00:00,13.77,13.77,13.76,13.77,44400.0,10.8998,10.8998,10.8919,10.8998,44400.0
2013-01-23 14:05:00,13.78,13.78,13.77,13.77,39400.0,10.9077,10.9077,10.8998,10.8998,39400.0
2013-01-23 14:10:00,13.77,13.79,13.76,13.78,83400.0,10.8998,10.9157,10.8919,10.9077,83400.0
2013-01-23 14:15:00,13.79,13.79,13.78,13.78,207600.0,10.9157,10.9157,10.9077,10.9077,207600.0
2013-01-23 14:20:00,13.78,13.79,13.78,13.79,42200.0,10.9077,10.9157,10.9077,10.9157,42200.0
2013-01-23 14:25:00,13.79,13.81,13.79,13.81,60800.0,10.9157,10.9315,10.9157,10.9315,60800.0
2013-01-23 14:30:00,13.81,13.82,13.81,13.81,32400.0,10.9315,10.9394,10.9315,10.9315,32400.0
2013-01-23 14:35:00,13.81,13.83,13.81,13.82,44600.0,10.9315,10.9473,10.9315,10.9394,44600.0
2013-01-23 14:40:00,13.83,13.83,13.82,13.83,91400.0,10.9473,10.9473,10.9394,10.9473,91400.0
2013-01-23 14:45:00,13.83,13.83,13.81,13.81,27600.0,10.9473,10.9473,10.9315,10.9315,27600.0
2013-01-23 14:50:00,13.81,13.81,13.79,13.8,55400.0,10.9315,10.9315,10.9157,10.9236,55400.0
2013-01-23 14:55:00,13.8,13.8,13.8,13.8,11000.0,10.9236,10.9236,10.9236,10.9236,11000.0
2013-01-23 15:00:00,13.8,13.82,13.8,13.81,95400.0,10.9236,10.9394,10.9236,10.9315,95400.0
2013-01-23 15:05:00,13.81,13.81,13.8,13.8,65000.0,10.9315,10.9315,10.9236,10.9236,65000.0
2013-01-23 15:10:00,13.8,13.81,13.79,13.79,72200.0,10.9236,10.9315,10.9157,10.9157,72200.0
2013-01-23 15:15:00,13.79,13.79,13.78,13.78,88800.0,10.9157,10.9157,10.9077,10.9077,88800.0
2013-01-23 15:20:00,13.78,13.79,13.78,13.78,90000.0,10.9077,10.9157,10.9077,10.9077,90000.0
2013-01-23 15:25:00,13.78,13.81,13.78,13.81,145200.0,10.9077,10.9315,10.9077,10.9315,145200.0
2013-01-23 15:30:00,13.8,13.82,13.8,13.82,90800.0,10.9236,10.9394,10.9236,10.9394,90800.0
2013-01-23 15:35:00,13.82,13.83,13.81,13.82,129000.0,10.9394,10.9473,10.9315,10.9394,129000.0
2013-01-23 15:40:00,13.81,13.82,13.8,13.8,82400.0,10.9315,10.9394,10.9236,10.9236,82400.0
2013-01-23 15:45:00,13.8,13.81,13.78,13.8,424800.0,10.9236,10.9315,10.9077,10.9236,424800.0
2013-01-23 15:50:00,13.8,13.82,13.8,13.82,202600.0,10.9236,10.9394,10.9236,10.9394,202600.0
2013-01-23 15:55:00,13.82,13.84,13.82,13.83,429000.0,10.9394,10.9552,10.9394,10.9473,429000.0
2013-01-24 09:30:00,13.83,13.88,13.81,13.87,109400.0,10.9473,10.9869,10.9315,10.979,109400.0
2013-01-24 09:35:00,13.88,13.9,13.85,13.87,91000.0,10.9869,11.0027,10.9631,10.979,91000.0
2013-01-24 09:40:00,13.87,13.87,13.81,13.84,120000.0,10.979,10.979,10.9315,10.9552,120000.0
2013-01-24 09:45:00,13.85,13.87,13.84,13.86,47400.0,10.9631,10.979,10.9552,10.9711,47400.0
2013-01-24 09:50:00,13.86,13.87,13.84,13.84,154400.0,10.9711,10.979,10.9552,10.9552,154400.0
2013-01-24 09:55:00,13.84,13.86,13.83,13.86,76400.0,10.9552,10.9711,10.9473,10.9711,76400.0
2013-01-24 10:00:00,13.86,13.89,13.86,13.89,91400.0,10.9711,10.9948,10.9711,10.9948,91400.0
2013-01-24 10:05:00,13.89,13.94,13.88,13.94,121000.0,10.9948,11.0344,10.9869,11.0344,121000.0
2013-01-24 10:10:00,13.94,13.95,13.94,13.95,153600.0,11.0344,11.0423,11.0344,11.0423,153600.0
2013-01-24 10:15:00,13.95,13.98,13.95,13.98,159000.0,11.0423,11.066,11.0423,11.066,159000.0
2013-01-24 10:20:00,13.98,13.99,13.96,13.97,246200.0,11.066,11.074,11.0502,11.0581,246200.0
2013-01-24 10:25:00,13.97,13.98,13.95,13.96,418800.0,11.0581,11.066,11.0423,11.0502,418800.0
2013-01-24 10:30:00,13.96,13.97,13.96,13.96,348000.0,11.0502,11.0581,11.0502,11.0502,348000.0
2013-01-24 10:35:00,13.96,13.96,13.94,13.95,66000.0,11.0502,11.0502,11.0344,11.0423,66000.0
2013-01-24 10:40:00,13.95,13.95,13.94,13.95,59000.0,11.0423,11.0423,11.0344,11.0423,59000.0
2013-01-24 10:45:00,13.95,13.96,13.94,13.96,93200.0,11.0423,11.0502,11.0344,11.0502,93200.0
2013-01-24 10:50:00,13.96,13.96,13.95,13.96,31000.0,11.0502,11.0502,11.0423,11.0502,31000.0
2013-01-24 10:55:00,13.96,13.96,13.95,13.95,80600.0,11.0502,11.0502,11.0423,11.0423,80600.0
2013-01-24 11:00:00,13.95,13.98,13.95,13.97,65800.0,11.0423,11.066,11.0423,11.0581,65800.0
2013-01-24 11:05:00,13.97,13.98,13.95,13.95,73800.0,11.0581,11.066,11.0423,11.0423,73800.0
2013-01-24 11:10:00,13.95,13.96,13.95,13.95,49600.0,11.0423,11.0502,11.0423,11.0423,49600.0
2013-01-24 11:15:00,13.95,13.96,13.94,13.94,28200.0,11.0423,11.0502,11.0344,11.0344,28200.0
2013-01-24 11:20:00,13.95,13.96,13.94,13.96,50400.0,11.0423,11.0502,11.0344,11.0502,50400.0
2013-01-24 11:25:00,13.96,13.98,13.96,13.97,145400.0,11.0502,11.066,11.0502,11.0581,145400.0
2013-01-24 11:30:00,13.97,14.0,13.96,13.99,230000.0,11.0581,11.0819,11.0502,11.074,230000.0
2013-01-24 11:35:00,13.99,13.99,13.99,13.99,27800.0,11.074,11.074,11.074,11.074,27800.0
2013-01-24 11:40:00,13.99,13.99,13.98,13.98,150800.0,11.074,11.074,11.066,11.066,150800.0
2013-01-24 11:45:00,13.97,13.98,13.96,13.96,30800.0,11.0581,11.066,11.0502,11.0502,30800.0
2013-01-24 11:50:00,13.96,13.97,13.95,13.95,44000.0,11.0502,11.0581,11.0423,11.0423,44000.0
2013-01-24 11:55:00,13.95,13.97,13.95,13.96,130200.0,11.0423,11.0581,11.0423,11.0502,130200.0
2013-01-24 12:00:00,13.96,13.96,13.94,13.95,55200.0,11.0502,11.0502,11.0344,11.0423,55200.0
2013-01-24 12:05:00,13.95,13.95,13.93,13.94,41200.0,11.0423,11.0423,11.0265,11.0344,41200.0
2013-01-24 12:10:00,13.94,13.94,13.93,13.94,32200.0,11.0344,11.0344,11.0265,11.0344,32200.0
2013-01-24 12:15:00,13.94,13.94,13.92,13.92,25800.0,11.0344,11.0344,11.0186,11.0186,25800.0
2013-01-24 12:20:00,13.92,13.92,13.9,13.9,47400.0,11.0186,11.0186,11.0027,11.0027,47400.0
2013-01-24 12:25:00,13.9,13.9,13.9,13.9,53000.0,11.0027,11.0027,11.0027,11.0027,53000.0
2013-01-24 12:30:00,13.9,13.9,13.88,13.89,27600.0,11.0027,11.0027,10.9869,10.9948,27600.0
2013-01-24 12:35:00,13.88,13.89,13.87,13.88,107600.0,10.9869,10.9948,10.979,10.9869,107600.0
2013-01-24 12:40:00,13.88,13.88,13.87,13.88,97400.0,10.9869,10.9869,10.979,10.9869,97400.0
2013-01-24 12:45:00,13.88,13.89,13.88,13.88,81600.0,10.9869,10.9948,10.9869,10.9869,81600.0
2013-01-24 12:50:00,13.88,13.9,13.88,13.88,40800.0,10.9869,11.0027,10.9869,10.9869,40800.0
2013-01-24 12:55:00,13.89,13.89,13.88,13.88,64000.0,10.9948,10.9948,10.9869,10.9869,64000.0
2013-01-24 13:00:00,13.88,13.9,13.88,13.88,125800.0,10.9869,11.0027,10.9869,10.9869,125800.0
2013-01-24 13:05:00,13.88,13.89,13.87,13.88,80600.0,10.9869,10.9948,10.979,10.9869,80600.0
2013-01-24 13:10:00,13.88,13.88,13.87,13.87,49600.0,10.9869,10.9869,10.979,10.979,49600.0
2013-01-24 13:15:00,13.87,13.88,13.87,13.87,49000.0,10.979,10.9869,10.979,10.979,49000.0
2013-01-24 13:20:00,13.87,13.87,13.87,13.87,10800.0,10.979,10.979,10.979,10.979,10800.0
2013-01-24 13:25:00,13.87,13.87,13.86,13.87,82600.0,10.979,10.979,10.9711,10.979,82600.0
2013-01-24 13:30:00,13.87,13.87,13.86,13.86,9600.0,10.979,10.979,10.9711,10.9711,9600.0
2013-01-24 13:35:00,13.86,13.86,13.84,13.85,91800.0,10.9711,10.9711,10.9552,10.9631,91800.0
2013-01-24 13:40:00,13.85,13.85,13.84,13.85,48800.0,10.9631,10.9631,10.9552,10.9631,48800.0
2013-01-24 13:45:00,13.84,13.84,13.81,13.83,74000.0,10.9552,10.9552,10.9315,10.9473,74000.0
2013-01-24 13:50:00,13.83,13.86,13.83,13.85,93200.0,10.9473,10.9711,10.9473,10.9631,93200.0
2013-01-24 13:55:00,13.85,13.86,13.84,13.85,65400.0,10.9631,10.9711,10.9552,10.9631,65400.0
2013-01-24 14:00:00,13.85,13.86,13.85,13.86,63000.0,10.9631,10.9711,10.9631,10.9711,63000.0
2013-01-24 14:05:00,13.86,13.87,13.86,13.87,33200.0,10.9711,10.979,10.9711,10.979,33200.0
2013-01-24 14:10:00,13.87,13.87,13.85,13.85,133600.0,10.979,10.979,10.9631,10.9631,133600.0
2013-01-24 14:15:00,13.85,13.86,13.84,13.84,30200.0,10.9631,10.9711,10.9552,10.9552,30200.0
2013-01-24 14:20:00,13.84,13.85,13.84,13.84,164200.0,10.9552,10.9631,10.9552,10.9552,164200.0
2013-01-24 14:25:00,13.84,13.85,13.83,13.84,76600.0,10.9552,10.9631,10.9473,10.9552,76600.0
2013-01-24 14:30:00,13.84,13.86,13.84,13.85,41600.0,10.9552,10.9711,10.9552,10.9631,41600.0
2013-01-24 14:35:00,13.85,13.87,13.85,13.86,49400.0,10.9631,10.979,10.9631,10.9711,49400.0
2013-01-24 14:40:00,13.86,13.86,13.85,13.86,33200.0,10.9711,10.9711,10.9631,10.9711,33200.0
2013-01-24 14:45:00,13.86,13.86,13.85,13.86,68800.0,10.9711,10.9711,10.9631,10.9711,68800.0
2013-01-24 14:50:00,13.86,13.86,13.85,13.86,24200.0,10.9711,10.9711,10.9631,10.9711,24200.0
2013-01-24 14:55:00,13.86,13.86,13.85,13.85,35000.0,10.9711,10.9711,10.9631,10.9631,35000.0
2013-01-24 15:00:00,13.85,13.86,13.84,13.86,114200.0,10.9631,10.9711,10.9552,10.9711,114200.0
2013-01-24 15:05:00,13.86,13.87,13.85,13.87,74000.0,10.9711,10.979,10.9631,10.979,74000.0
2013-01-24 15:10:00,13.87,13.88,13.86,13.87,86600.0,10.979,10.9869,10.9711,10.979,86600.0
2013-01-24 15:15:00,13.87,13.87,13.86,13.86,46200.0,10.979,10.979,10.9711,10.9711,46200.0
2013-01-24 15:20:00,13.86,13.86,13.85,13.86,80600.0,10.9711,10.9711,10.9631,10.9711,80600.0
2013-01-24 15:25:00,13.86,13.86,13.85,13.85,54400.0,10.9711,10.9711,10.9631,10.9631,54400.0
2013-01-24 15:30:00,13.86,13.86,13.85,13.86,86200.0,10.9711,10.9711,10.9631,10.9711,86200.0
2013-01-24 15:35:00,13.86,13.88,13.86,13.87,150200.0,10.9711,10.9869,10.9711,10.979,150200.0
2013-01-24 15:40:00,13.88,13.88,13.87,13.88,130600.0,10.9869,10.9869,10.979,10.9869,130600.0
2013-01-24 15:45:00,13.87,13.89,13.87,13.89,373800.0,10.979,10.9948,10.979,10.9948,373800.0
2013-01-24 15:50:00,13.89,13.89,13.87,13.88,229200.0,10.9948,10.9948,10.979,10.9869,229200.0
2013-01-24 15:55:00,13.88,13.88,13.87,13.88,252400.0,10.9869,10.9869,10.979,10.9869,252400.0
2013-01-25 09:30:00,13.88,13.9,13.87,13.9,123400.0,10.9869,11.0027,10.979,11.0027,123400.0
2013-01-25 09:35:00,13.9,13.92,13.87,13.87,56000.0,11.0027,11.0186,10.979,10.979,56000.0
2013-01-25 09:40:00,13.87,13.9,13.87,13.88,75200.0,10.979,11.0027,10.979,10.9869,75200.0
2013-01-25 09:45:00,13.88,13.88,13.84,13.84,99200.0,10.9869,10.9869,10.9552,10.9552,99200.0
2013-01-25 09:50:00,13.84,13.88,13.84,13.86,63600.0,10.9552,10.9869,10.9552,10.9711,63600.0
2013-01-25 09:55:00,13.86,13.87,13.84,13.84,140600.0,10.9711,10.979,10.9552,10.9552,140600.0
2013-01-25 10:00:00,13.84,13.85,13.84,13.85,47200.0,10.9552,10.9631,10.9552,10.9631,47200.0
2013-01-25 10:05:00,13.85,13.86,13.84,13.85,34800.0,10.9631,10.9711,10.9552,10.9631,34800.0
2013-01-25 10:10:00,13.84,13.86,13.84,13.86,34600.0,10.9552,10.9711,10.9552,10.9711,34600.0
2013-01-25 10:15:00,13.86,13.88,13.86,13.88,38400.0,10.9711,10.9869,10.9711,10.9869,38400.0
2013-01-25 10:20:00,13.88,13.9,13.88,13.88,51600.0,10.9869,11.0027,10.9869,10.9869,51600.0
2013-01-25 10:25:00,13.88,13.88,13.86,13.86,64600.0,10.9869,10.9869,10.9711,10.9711,64600.0
2013-01-25 10:30:00,13.86,13.89,13.86,13.88,106400.0,10.9711,10.9948,10.9711,10.9869,106400.0
2013-01-25 10:35:00,13.88,13.88,13.87,13.88,45000.0,10.9869,10.9869,10.979,10.9869,45000.0
2013-01-25 10:40:00,13.88,13.9,13.87,13.9,70200.0,10.9869,11.0027,10.979,11.0027,70200.0
2013-01-25 10:45:00,13.88,13.9,13.88,13.89,98800.0,10.9869,11.0027,10.9869,10.9948,98800.0
2013-01-25 10:50:00,13.9,13.9,13.88,13.89,33200.0,11.0027,11.0027,10.9869,10.9948,33200.0
2013-01-25 10:55:00,13.89,13.91,13.89,13.9,43200.0,10.9948,11.0106,10.9948,11.0027,43200.0
2013-01-25 11:00:00,13.9,13.9,13.89,13.9,53200.0,11.0027,11.0027,10.9948,11.0027,53200.0
2013-01-25 11:05:00,13.9,13.9,13.9,13.9,56800.0,11.0027,11.0027,11.0027,11.0027,56800.0
2013-01-25 11:10:00,13.9,13.9,13.88,13.89,36000.0,11.0027,11.0027,10.9869,10.9948,36000.0
2013-01-25 11:15:00,13.88,13.9,13.88,13.88,158600.0,10.9869,11.0027,10.9869,10.9869,158600.0
2013-01-25 11:20:00,13.88,13.88,13.87,13.88,25200.0,10.9869,10.9869,10.979,10.9869,25200.0
2013-01-25 11:25:00,13.87,13.88,13.87,13.87,66000.0,10.979,10.9869,10.979,10.979,66000.0
2013-01-25 11:30:00,13.87,13.88,13.86,13.88,32400.0,10.979,10.9869,10.9711,10.9869,32400.0
2013-01-25 11:35:00,13.87,13.88,13.87,13.88,36200.0,10.979,10.9869,10.979,10.9869,36200.0
2013-01-25 11:40:00,13.88,13.88,13.87,13.88,40200.0,10.9869,10.9869,10.979,10.9869,40200.0
2013-01-25 11:45:00,13.88,13.9,13.88,13.89,35400.0,10.9869,11.0027,10.9869,10.9948,35400.0
2013-01-25 11:50:00,13.89,13.89,13.88,13.89,42000.0,10.9948,10.9948,10.9869,10.9948,42000.0
2013-01-25 11:55:00,13.88,13.91,13.88,13.9,62400.0,10.9869,11.0106,10.9869,11.0027,62400.0
2013-01-25 12:00:00,13.9,13.91,13.9,13.91,42400.0,11.0027,11.0106,11.0027,11.0106,42400.0
2013-01-25 12:05:00,13.91,13.94,13.91,13.93,51800.0,11.0106,11.0344,11.0106,11.0265,51800.0
2013-01-25 12:10:00,13.93,13.94,13.93,13.93,27600.0,11.0265,11.0344,11.0265,11.0265,27600.0
2013-01-25 12:15:00,13.93,13.95,13.93,13.95,52600.0,11.0265,11.0423,11.0265,11.0423,52600.0
2013-01-25 12:20:00,13.94,13.97,13.94,13.96,65200.0,11.0344,11.0581,11.0344,11.0502,65200.0
2013-01-25 12:25:00,13.97,13.98,13.97,13.97,204000.0,11.0581,11.066,11.0581,11.0581,204000.0
2013-01-25 12:30:00,13.97,13.97,13.96,13.96,42200.0,11.0581,11.0581,11.0502,11.0502,42200.0
2013-01-25 12:35:00,13.96,13.96,13.94,13.94,43400.0,11.0502,11.0502,11.0344,11.0344,43400.0
2013-01-25 12:40:00,13.95,13.96,13.95,13.96,63400.0,11.0423,11.0502,11.0423,11.0502,63400.0
2013-01-25 12:45:00,13.96,13.97,13.96,13.96,41600.0,11.0502,11.0581,11.0502,11.0502,41600.0
2013-01-25 12:50:00,13.96,13.97,13.96,13.97,39200.0,11.0502,11.0581,11.0502,11.0581,39200.0
2013-01-25 12:55:00,13.97,13.97,13.95,13.95,21200.0,11.0581,11.0581,11.0423,11.0423,21200.0
2013-01-25 13:00:00,13.95,13.96,13.94,13.94,47400.0,11.0423,11.0502,11.0344,11.0344,47400.0
2013-01-25 13:05:00,13.95,13.95,13.94,13.94,36000.0,11.0423,11.0423,11.0344,11.0344,36000.0
2013-01-25 13:10:00,13.94,13.96,13.94,13.96,77200.0,11.0344,11.0502,11.0344,11.0502,77200.0
2013-01-25 13:15:00,13.96,13.96,13.95,13.95,60000.0,11.0502,11.0502,11.0423,11.0423,60000.0
2013-01-25 13:20:00,13.95,13.95,13.93,13.94,73600.0,11.0423,11.0423,11.0265,11.0344,73600.0
2013-01-25 13:25:00,13.94,13.94,13.93,13.93,40000.0,11.0344,11.0344,11.0265,11.0265,40000.0
2013-01-25 13:30:00,13.93,13.94,13.93,13.93,55000.0,11.0265,11.0344,11.0265,11.0265,55000.0
2013-01-25 13:35:00,13.93,13.93,13.92,13.93,26200.0,11.0265,11.0265,11.0186,11.0265,26200.0
2013-01-25 13:40:00,13.92,13.94,13.92,13.94,72000.0,11.0186,11.0344,11.0186,11.0344,72000.0
2013-01-25 13:45:00,13.94,13.94,13.92,13.92,36200.0,11.0344,11.0344,11.0186,11.0186,36200.0
2013-01-25 13:50:00,13.92,13.93,13.92,13.92,14600.0,11.0186,11.0265,11.0186,11.0186,14600.0
2013-01-25 13:55:00,13.92,13.92,13.92,13.92,8800.0,11.0186,11.0186,11.0186,11.0186,8800.0
2013-01-25 14:00:00,13.92,13.94,13.92,13.93,112000.0,11.0186,11.0344,11.0186,11.0265,112000.0
2013-01-25 14:05:00,13.93,13.95,13.93,13.94,89600.0,11.0265,11.0423,11.0265,11.0344,89600.0
2013-01-25 14:10:00,13.95,13.95,13.93,13.93,37000.0,11.0423,11.0423,11.0265,11.0265,37000.0
2013-01-25 14:15:00,13.93,13.94,13.93,13.93,14600.0,11.0265,11.0344,11.0265,11.0265,14600.0
2013-01-25 14:20:00,13.93,13.94,13.93,13.93,34400.0,11.0265,11.0344,11.0265,11.0265,34400.0
2013-01-25 14:25:00,13.93,13.93,13.92,13.92,41600.0,11.0265,11.0265,11.0186,11.0186,41600.0
2013-01-25 14:30:00,13.92,13.93,13.92,13.93,70200.0,11.0186,11.0265,11.0186,11.0265,70200.0
2013-01-25 14:35:00,13.93,13.93,13.92,13.92,74400.0,11.0265,11.0265,11.0186,11.0186,74400.0
2013-01-25 14:40:00,13.92,13.92,13.92,13.92,38800.0,11.0186,11.0186,11.0186,11.0186,38800.0
2013-01-25 14:45:00,13.92,13.92,13.91,13.92,78000.0,11.0186,11.0186,11.0106,11.0186,78000.0
2013-01-25 14:50:00,13.92,13.92,13.9,13.92,79200.0,11.0186,11.0186,11.0027,11.0186,79200.0
2013-01-25 14:55:00,13.92,13.92,13.92,13.92,21400.0,11.0186,11.0186,11.0186,11.0186,21400.0
2013-01-25 15:00:00,13.92,13.92,13.92,13.92,24800.0,11.0186,11.0186,11.0186,11.0186,24800.0
2013-01-25 15:05:00,13.92,13.93,13.91,13.92,175800.0,11.0186,11.0265,11.0106,11.0186,175800.0
2013-01-25 15:10:00,13.93,13.93,13.92,13.93,35000.0,11.0265,11.0265,11.0186,11.0265,35000.0
2013-01-25 15:15:00,13.92,13.93,13.92,13.92,37400.0,11.0186,11.0265,11.0186,11.0186,37400.0
2013-01-25 15:20:00,13.92,13.93,13.92,13.92,126400.0,11.0186,11.0265,11.0186,11.0186,126400.0
2013-01-25 15:25:00,13.92,13.93,13.92,13.92,82200.0,11.0186,11.0265,11.0186,11.0186,82200.0
2013-01-25 15:30:00,13.92,13.92,13.92,13.92,38200.0,11.0186,11.0186,11.0186,11.0186,38200.0
2013-01-25 15:35:00,13.92,13.92,13.91,13.92,133000.0,11.0186,11.0186,11.0106,11.0186,133000.0
2013-01-25 15:40:00,13.92,13.92,13.9,13.91,130600.0,11.0186,11.0186,11.0027,11.0106,130600.0
2013-01-25 15:45:00,13.9,13.91,13.9,13.9,174400.0,11.0027,11.0106,11.0027,11.0027,174400.0
2013-01-25 15:50:00,13.9,13.93,13.9,13.92,253800.0,11.0027,11.0265,11.0027,11.0186,253800.0
2013-01-25 15:55:00,13.92,13.93,13.91,13.93,432400.0,11.0186,11.0265,11.0106,11.0265,432400.0
2013-01-28 09:30:00,13.88,13.9,13.85,13.86,220200.0,10.9869,11.0027,10.9631,10.9711,220200.0
2013-01-28 09:35:00,13.86,13.86,13.81,13.83,117400.0,10.9711,10.9711,10.9315,10.9473,117400.0
2013-01-28 09:40:00,13.83,13.84,13.8,13.8,139400.0,10.9473,10.9552,10.9236,10.9236,139400.0
2013-01-28 09:45:00,13.8,13.85,13.8,13.85,99800.0,10.9236,10.9631,10.9236,10.9631,99800.0
2013-01-28 09:50:00,13.85,13.86,13.84,13.86,91600.0,10.9631,10.9711,10.9552,10.9711,91600.0
2013-01-28 09:55:00,13.85,13.88,13.85,13.87,148800.0,10.9631,10.9869,10.9631,10.979,148800.0
2013-01-28 10:00:00,13.86,13.87,13.82,13.85,116000.0,10.9711,10.979,10.9394,10.9631,116000.0
2013-01-28 10:05:00,13.85,13.86,13.82,13.82,84000.0,10.9631,10.9711,10.9394,10.9394,84000.0
2013-01-28 10:10:00,13.83,13.84,13.82,13.82,67000.0,10.9473,10.9552,10.9394,10.9394,67000.0
2013-01-28 10:15:00,13.81,13.83,13.8,13.81,340400.0,10.9315,10.9473,10.9236,10.9315,340400.0
2013-01-28 10:20:00,13.81,13.82,13.8,13.81,143800.0,10.9315,10.9394,10.9236,10.9315,143800.0
2013-01-28 10:25:00,13.82,13.82,13.81,13.82,36600.0,10.9394,10.9394,10.9315,10.9394,36600.0
2013-01-28 10:30:00,13.82,13.84,13.81,13.82,108800.0,10.9394,10.9552,10.9315,10.9394,108800.0
2013-01-28 10:35:00,13.83,13.85,13.82,13.85,88600.0,10.9473,10.9631,10.9394,10.9631,88600.0
2013-01-28 10:40:00,13.85,13.85,13.84,13.85,49800.0,10.9631,10.9631,10.9552,10.9631,49800.0
2013-01-28 10:45:00,13.85,13.87,13.85,13.87,85400.0,10.9631,10.979,10.9631,10.979,85400.0
2013-01-28 10:50:00,13.87,13.87,13.86,13.87,17600.0,10.979,10.979,10.9711,10.979,17600.0
2013-01-28 10:55:00,13.86,13.9,13.86,13.9,78000.0,10.9711,11.0027,10.9711,11.0027,78000.0
2013-01-28 11:00:00,13.9,13.9,13.9,13.9,35800.0,11.0027,11.0027,11.0027,11.0027,35800.0
2013-01-28 11:05:00,13.9,13.91,13.88,13.9,94000.0,11.0027,11.0106,10.9869,11.0027,94000.0
2013-01-28 11:10:00,13.9,13.91,13.9,13.91,69400.0,11.0027,11.0106,11.0027,11.0106,69400.0
2013-01-28 11:15:00,13.92,13.93,13.91,13.92,102600.0,11.0186,11.0265,11.0106,11.0186,102600.0
2013-01-28 11:20:00,13.93,13.96,13.92,13.95,231200.0,11.0265,11.0502,11.0186,11.0423,231200.0
2013-01-28 11:25:00,13.95,13.97,13.95,13.96,150200.0,11.0423,11.0581,11.0423,11.0502,150200.0
2013-01-28 11:30:00,13.96,13.97,13.96,13.96,25400.0,11.0502,11.0581,11.0502,11.0502,25400.0
2013-01-28 11:35:00,13.96,13.97,13.95,13.97,172400.0,11.0502,11.0581,11.0423,11.0581,172400.0
2013-01-28 11:40:00,13.96,13.97,13.95,13.95,77400.0,11.0502,11.0581,11.0423,11.0423,77400.0
2013-01-28 11:45:00,13.96,13.97,13.96,13.97,60200.0,11.0502,11.0581,11.0502,11.0581,60200.0
2013-01-28 11:50:00,13.97,13.97,13.96,13.96,67200.0,11.0581,11.0581,11.0502,11.0502,67200.0
2013-01-28 11:55:00,13.96,13.96,13.92,13.93,124400.0,11.0502,11.0502,11.0186,11.0265,124400.0
2013-01-28 12:00:00,13.93,13.94,13.93,13.94,38200.0,11.0265,11.0344,11.0265,11.0344,38200.0
2013-01-28 12:05:00,13.94,13.94,13.93,13.94,20400.0,11.0344,11.0344,11.0265,11.0344,20400.0
2013-01-28 12:10:00,13.94,13.95,13.94,13.95,39400.0,11.0344,11.0423,11.0344,11.0423,39400.0
2013-01-28 12:15:00,13.95,13.95,13.94,13.94,18600.0,11.0423,11.0423,11.0344,11.0344,18600.0
2013-01-28 12:20:00,13.94,13.95,13.93,13.94,37200.0,11.0344,11.0423,11.0265,11.0344,37200.0
2013-01-28 12:25:00,13.94,13.95,13.93,13.94,29000.0,11.0344,11.0423,11.0265,11.0344,29000.0
2013-01-28 12:30:00,13.94,13.94,13.93,13.94,21200.0,11.0344,11.0344,11.0265,11.0344,21200.0
2013-01-28 12:35:00,13.94,13.95,13.93,13.94,22800.0,11.0344,11.0423,11.0265,11.0344,22800.0
2013-01-28 12:40:00,13.94,13.94,13.93,13.93,16000.0,11.0344,11.0344,11.0265,11.0265,16000.0
2013-01-28 12:45:00,13.94,13.94,13.93,13.93,37000.0,11.0344,11.0344,11.0265,11.0265,37000.0
2013-01-28 12:50:00,13.93,13.95,13.93,13.95,28600.0,11.0265,11.0423,11.0265,11.0423,28600.0
2013-01-28 12:55:00,13.95,13.96,13.95,13.95,31800.0,11.0423,11.0502,11.0423,11.0423,31800.0
2013-01-28 13:00:00,13.95,13.96,13.95,13.96,40000.0,11.0423,11.0502,11.0423,11.0502,40000.0
2013-01-28 13:05:00,13.96,13.96,13.95,13.95,37800.0,11.0502,11.0502,11.0423,11.0423,37800.0
2013-01-28 13:10:00,13.95,13.96,13.95,13.95,15800.0,11.0423,11.0502,11.0423,11.0423,15800.0
2013-01-28 13:15:00,13.95,13.96,13.94,13.95,38800.0,11.0423,11.0502,11.0344,11.0423,38800.0
2013-01-28 13:20:00,13.95,13.95,13.94,13.94,12400.0,11.0423,11.0423,11.0344,11.0344,12400.0
2013-01-28 13:25:00,13.94,13.96,13.94,13.96,39800.0,11.0344,11.0502,11.0344,11.0502,39800.0
2013-01-28 13:30:00,13.96,13.97,13.95,13.95,41400.0,11.0502,11.0581,11.0423,11.0423,41400.0
2013-01-28 13:35:00,13.95,13.97,13.95,13.97,71600.0,11.0423,11.0581,11.0423,11.0581,71600.0
2013-01-28 13:40:00,13.97,13.97,13.97,13.97,9800.0,11.0581,11.0581,11.0581,11.0581,9800.0
2013-01-28 13:45:00,13.97,13.97,13.96,13.96,26400.0,11.0581,11.0581,11.0502,11.0502,26400.0
2013-01-28 13:50:00,13.96,13.96,13.95,13.96,58000.0,11.0502,11.0502,11.0423,11.0502,58000.0
2013-01-28 13:55:00,13.96,13.97,13.96,13.97,18600.0,11.0502,11.0581,11.0502,11.0581,18600.0
2013-01-28 14:00:00,13.97,13.97,13.96,13.96,10800.0,11.0581,11.0581,11.0502,11.0502,10800.0
2013-01-28 14:05:00,13.96,13.96,13.95,13.95,39800.0,11.0502,11.0502,11.0423,11.0423,39800.0
2013-01-28 14:10:00,13.96,13.96,13.95,13.95,16200.0,11.0502,11.0502,11.0423,11.0423,16200.0
2013-01-28 14:15:00,13.95,13.96,13.95,13.96,36000.0,11.0423,11.0502,11.0423,11.0502,36000.0
2013-01-28 14:20:00,13.96,13.96,13.95,13.96,29400.0,11.0502,11.0502,11.0423,11.0502,29400.0
2013-01-28 14:25:00,13.95,13.96,13.95,13.96,64000.0,11.0423,11.0502,11.0423,11.0502,64000.0
2013-01-28 14:30:00,13.96,13.96,13.95,13.95,61200.0,11.0502,11.0502,11.0423,11.0423,61200.0
2013-01-28 14:35:00,13.95,13.95,13.95,13.95,19600.0,11.0423,11.0423,11.0423,11.0423,19600.0
2013-01-28 14:40:00,13.95,13.95,13.94,13.95,53600.0,11.0423,11.0423,11.0344,11.0423,53600.0
2013-01-28 14:45:00,13.95,13.96,13.95,13.96,30800.0,11.0423,11.0502,11.0423,11.0502,30800.0
2013-01-28 14:50:00,13.95,13.96,13.95,13.96,18400.0,11.0423,11.0502,11.0423,11.0502,18400.0
2013-01-28 14:55:00,13.96,13.96,13.95,13.95,26600.0,11.0502,11.0502,11.0423,11.0423,26600.0
2013-01-28 15:00:00,13.95,13.95,13.94,13.95,93800.0,11.0423,11.0423,11.0344,11.0423,93800.0
2013-01-28 15:05:00,13.95,13.95,13.92,13.93,73000.0,11.0423,11.0423,11.0186,11.0265,73000.0
2013-01-28 15:10:00,13.93,13.94,13.92,13.94,60000.0,11.0265,11.0344,11.0186,11.0344,60000.0
2013-01-28 15:15:00,13.94,13.94,13.93,13.94,62200.0,11.0344,11.0344,11.0265,11.0344,62200.0
2013-01-28 15:20:00,13.94,13.94,13.92,13.93,81400.0,11.0344,11.0344,11.0186,11.0265,81400.0
2013-01-28 15:25:00,13.92,13.94,13.92,13.93,92000.0,11.0186,11.0344,11.0186,11.0265,92000.0
2013-01-28 15:30:00,13.93,13.93,13.93,13.93,32000.0,11.0265,11.0265,11.0265,11.0265,32000.0
2013-01-28 15:35:00,13.93,13.93,13.92,13.92,89400.0,11.0265,11.0265,11.0186,11.0186,89400.0
2013-01-28 15:40:00,13.92,13.92,13.9,13.92,146800.0,11.0186,11.0186,11.0027,11.0186,146800.0
2013-01-28 15:45:00,13.91,13.92,13.9,13.9,136400.0,11.0106,11.0186,11.0027,11.0027,136400.0
2013-01-28 15:50:00,13.91,13.91,13.9,13.91,169000.0,11.0106,11.0106,11.0027,11.0106,169000.0
2013-01-28 15:55:00,13.9,13.91,13.9,13.9,397600.0,11.0027,11.0106,11.0027,11.0027,397600.0
2013-01-29 09:30:00,13.85,13.88,13.82,13.83,164800.0,10.9631,10.9869,10.9394,10.9473,164800.0
2013-01-29 09:35:00,13.83,13.84,13.82,13.83,50800.0,10.9473,10.9552,10.9394,10.9473,50800.0
2013-01-29 09:40:00,13.84,13.86,13.84,13.85,55200.0,10.9552,10.9711,10.9552,10.9631,55200.0
2013-01-29 09:45:00,13.85,13.86,13.85,13.85,66000.0,10.9631,10.9711,10.9631,10.9631,66000.0
2013-01-29 09:50:00,13.85,13.85,13.84,13.84,83000.0,10.9631,10.9631,10.9552,10.9552,83000.0
2013-01-29 09:55:00,13.85,13.86,13.83,13.84,70000.0,10.9631,10.9711,10.9473,10.9552,70000.0
2013-01-29 10:00:00,13.84,13.85,13.81,13.84,105800.0,10.9552,10.9631,10.9315,10.9552,105800.0
2013-01-29 10:05:00,13.84,13.85,13.83,13.84,105000.0,10.9552,10.9631,10.9473,10.9552,105000.0
2013-01-29 10:10:00,13.84,13.85,13.83,13.84,40200.0,10.9552,10.9631,10.9473,10.9552,40200.0
2013-01-29 10:15:00,13.84,13.85,13.84,13.85,40000.0,10.9552,10.9631,10.9552,10.9631,40000.0
2013-01-29 10:20:00,13.85,13.86,13.85,13.86,80400.0,10.9631,10.9711,10.9631,10.9711,80400.0
2013-01-29 10:25:00,13.86,13.86,13.83,13.83,68800.0,10.9711,10.9711,10.9473,10.9473,68800.0
2013-01-29 10:30:00,13.83,13.86,13.83,13.83,235600.0,10.9473,10.9711,10.9473,10.9473,235600.0
2013-01-29 10:35:00,13.83,13.85,13.82,13.84,141800.0,10.9473,10.9631,10.9394,10.9552,141800.0
2013-01-29 10:40:00,13.85,13.86,13.83,13.86,502800.0,10.9631,10.9711,10.9473,10.9711,502800.0
2013-01-29 10:45:00,13.85,13.87,13.84,13.84,253800.0,10.9631,10.979,10.9552,10.9552,253800.0
2013-01-29 10:50:00,13.84,13.85,13.83,13.85,123800.0,10.9552,10.9631,10.9473,10.9631,123800.0
2013-01-29 10:55:00,13.85,13.85,13.83,13.84,143400.0,10.9631,10.9631,10.9473,10.9552,143400.0
2013-01-29 11:00:00,13.84,13.84,13.82,13.83,59400.0,10.9552,10.9552,10.9394,10.9473,59400.0
2013-01-29 11:05:00,13.82,13.84,13.82,13.82,47400.0,10.9394,10.9552,10.9394,10.9394,47400.0
2013-01-29 11:10:00,13.83,13.83,13.81,13.83,123600.0,10.9473,10.9473,10.9315,10.9473,123600.0
2013-01-29 11:15:00,13.82,13.83,13.81,13.82,60000.0,10.9394,10.9473,10.9315,10.9394,60000.0
2013-01-29 11:20:00,13.82,13.86,13.82,13.85,95400.0,10.9394,10.9711,10.9394,10.9631,95400.0
2013-01-29 11:25:00,13.84,13.85,13.83,13.85,83600.0,10.9552,10.9631,10.9473,10.9631,83600.0
2013-01-29 11:30:00,13.85,13.85,13.83,13.83,26200.0,10.9631,10.9631,10.9473,10.9473,26200.0
2013-01-29 11:35:00,13.84,13.85,13.82,13.85,175400.0,10.9552,10.9631,10.9394,10.9631,175400.0
2013-01-29 11:40:00,13.85,13.85,13.84,13.84,56400.0,10.9631,10.9631,10.9552,10.9552,56400.0
2013-01-29 11:45:00,13.83,13.84,13.83,13.83,31000.0,10.9473,10.9552,10.9473,10.9473,31000.0
2013-01-29 11:50:00,13.83,13.83,13.81,13.81,20600.0,10.9473,10.9473,10.9315,10.9315,20600.0
2013-01-29 11:55:00,13.81,13.82,13.81,13.82,75800.0,10.9315,10.9394,10.9315,10.9394,75800.0
2013-01-29 12:00:00,13.81,13.82,13.81,13.82,39400.0,10.9315,10.9394,10.9315,10.9394,39400.0
2013-01-29 12:05:00,13.82,13.84,13.81,13.83,78200.0,10.9394,10.9552,10.9315,10.9473,78200.0
2013-01-29 12:10:00,13.83,13.84,13.83,13.84,24400.0,10.9473,10.9552,10.9473,10.9552,24400.0
2013-01-29 12:15:00,13.84,13.86,13.84,13.86,33000.0,10.9552,10.9711,10.9552,10.9711,33000.0
2013-01-29 12:20:00,13.85,13.87,13.85,13.87,96200.0,10.9631,10.979,10.9631,10.979,96200.0
2013-01-29 12:25:00,13.87,13.87,13.85,13.85,72600.0,10.979,10.979,10.9631,10.9631,72600.0
2013-01-29 12:30:00,13.86,13.86,13.86,13.86,15000.0,10.9711,10.9711,10.9711,10.9711,15000.0
2013-01-29 12:35:00,13.86,13.87,13.86,13.87,208200.0,10.9711,10.979,10.9711,10.979,208200.0
2013-01-29 12:40:00,13.87,13.88,13.86,13.87,47000.0,10.979,10.9869,10.9711,10.979,47000.0
2013-01-29 12:45:00,13.87,13.87,13.87,13.87,11800.0,10.979,10.979,10.979,10.979,11800.0
2013-01-29 12:50:00,13.87,13.88,13.87,13.88,36200.0,10.979,10.9869,10.979,10.9869,36200.0
2013-01-29 12:55:00,13.88,13.89,13.88,13.88,14200.0,10.9869,10.9948,10.9869,10.9869,14200.0
2013-01-29 13:00:00,13.88,13.88,13.88,13.88,10200.0,10.9869,10.9869,10.9869,10.9869,10200.0
2013-01-29 13:05:00,13.88,13.9,13.87,13.87,62000.0,10.9869,11.0027,10.979,10.979,62000.0
2013-01-29 13:10:00,13.87,13.88,13.87,13.88,57800.0,10.979,10.9869,10.979,10.9869,57800.0
2013-01-29 13:15:00,13.88,13.88,13.88,13.88,30000.0,10.9869,10.9869,10.9869,10.9869,30000.0
2013-01-29 13:20:00,13.88,13.9,13.88,13.88,24000.0,10.9869,11.0027,10.9869,10.9869,24000.0
2013-01-29 13:25:00,13.88,13.88,13.88,13.88,58400.0,10.9869,10.9869,10.9869,10.9869,58400.0
2013-01-29 13:30:00,13.87,13.88,13.87,13.88,39400.0,10.979,10.9869,10.979,10.9869,39400.0
2013-01-29 13:35:00,13.88,13.9,13.88,13.9,41800.0,10.9869,11.0027,10.9869,11.0027,41800.0
2013-01-29 13:40:00,13.89,13.89,13.88,13.88,107800.0,10.9948,10.9948,10.9869,10.9869,107800.0
2013-01-29 13:45:00,13.88,13.88,13.87,13.88,71200.0,10.9869,10.9869,10.979,10.9869,71200.0
2013-01-29 13:50:00,13.88,13.88,13.87,13.87,100000.0,10.9869,10.9869,10.979,10.979,100000.0
2013-01-29 13:55:00,13.87,13.88,13.87,13.88,13400.0,10.979,10.9869,10.979,10.9869,13400.0
2013-01-29 14:00:00,13.88,13.88,13.87,13.88,106000.0,10.9869,10.9869,10.979,10.9869,106000.0
2013-01-29 14:05:00,13.88,13.88,13.87,13.88,29200.0,10.9869,10.9869,10.979,10.9869,29200.0
2013-01-29 14:10:00,13.88,13.88,13.87,13.87,30200.0,10.9869,10.9869,10.979,10.979,30200.0
2013-01-29 14:15:00,13.87,13.87,13.86,13.86,74000.0,10.979,10.979,10.9711,10.9711,74000.0
2013-01-29 14:20:00,13.86,13.87,13.86,13.87,40600.0,10.9711,10.979,10.9711,10.979,40600.0
2013-01-29 14:25:00,13.87,13.87,13.86,13.86,43000.0,10.979,10.979,10.9711,10.9711,43000.0
2013-01-29 14:30:00,13.87,13.87,13.86,13.86,22400.0,10.979,10.979,10.9711,10.9711,22400.0
2013-01-29 14:35:00,13.86,13.88,13.86,13.88,117600.0,10.9711,10.9869,10.9711,10.9869,117600.0
2013-01-29 14:40:00,13.88,13.88,13.87,13.87,17400.0,10.9869,10.9869,10.979,10.979,17400.0
2013-01-29 14:45:00,13.87,13.87,13.85,13.86,93400.0,10.979,10.979,10.9631,10.9711,93400.0
2013-01-29 14:50:00,13.86,13.86,13.86,13.86,21800.0,10.9711,10.9711,10.9711,10.9711,21800.0
2013-01-29 14:55:00,13.86,13.86,13.86,13.86,16800.0,10.9711,10.9711,10.9711,10.9711,16800.0
2013-01-29 15:00:00,13.86,13.87,13.86,13.87,126000.0,10.9711,10.979,10.9711,10.979,126000.0
2013-01-29 15:05:00,13.86,13.87,13.86,13.87,127000.0,10.9711,10.979,10.9711,10.979,127000.0
2013-01-29 15:10:00,13.87,13.88,13.87,13.87,170000.0,10.979,10.9869,10.979,10.979,170000.0
2013-01-29 15:15:00,13.87,13.87,13.86,13.86,64000.0,10.979,10.979,10.9711,10.9711,64000.0
2013-01-29 15:20:00,13.86,13.86,13.85,13.86,115200.0,10.9711,10.9711,10.9631,10.9711,115200.0
2013-01-29 15:25:00,13.86,13.87,13.85,13.86,57400.0,10.9711,10.979,10.9631,10.9711,57400.0
2013-01-29 15:30:00,13.86,13.88,13.85,13.88,84000.0,10.9711,10.9869,10.9631,10.9869,84000.0
2013-01-29 15:35:00,13.88,13.88,13.87,13.88,27200.0,10.9869,10.9869,10.979,10.9869,27200.0
2013-01-29 15:40:00,13.88,13.88,13.87,13.88,21200.0,10.9869,10.9869,10.979,10.9869,21200.0
2013-01-29 15:45:00,13.87,13.88,13.87,13.88,155000.0,10.979,10.9869,10.979,10.9869,155000.0
2013-01-29 15:50:00,13.87,13.87,13.86,13.86,193000.0,10.979,10.979,10.9711,10.9711,193000.0
2013-01-29 15:55:00,13.86,13.88,13.86,13.86,399200.0,10.9711,10.9869,10.9711,10.9711,399200.0
2013-01-30 09:30:00,13.84,13.88,13.81,13.83,150000.0,10.9552,10.9869,10.9315,10.9473,150000.0
2013-01-30 09:35:00,13.84,13.84,13.81,13.83,36400.0,10.9552,10.9552,10.9315,10.9473,36400.0
2013-01-30 09:40:00,13.84,13.84,13.8,13.81,112000.0,10.9552,10.9552,10.9236,10.9315,112000.0
2013-01-30 09:45:00,13.81,13.81,13.8,13.8,83800.0,10.9315,10.9315,10.9236,10.9236,83800.0
2013-01-30 09:50:00,13.8,13.8,13.79,13.79,57000.0,10.9236,10.9236,10.9157,10.9157,57000.0
2013-01-30 09:55:00,13.79,13.8,13.77,13.77,68200.0,10.9157,10.9236,10.8998,10.8998,68200.0
2013-01-30 10:00:00,13.77,13.78,13.77,13.77,28000.0,10.8998,10.9077,10.8998,10.8998,28000.0
2013-01-30 10:05:00,13.77,13.77,13.74,13.74,134800.0,10.8998,10.8998,10.8761,10.8761,134800.0
2013-01-30 10:10:00,13.74,13.74,13.73,13.74,100200.0,10.8761,10.8761,10.8682,10.8761,100200.0
2013-01-30 10:15:00,13.73,13.75,13.73,13.74,124000.0,10.8682,10.884,10.8682,10.8761,124000.0
2013-01-30 10:20:00,13.74,13.77,13.74,13.75,122400.0,10.8761,10.8998,10.8761,10.884,122400.0
2013-01-30 10:25:00,13.75,13.76,13.74,13.75,63400.0,10.884,10.8919,10.8761,10.884,63400.0
2013-01-30 10:30:00,13.74,13.79,13.74,13.79,58200.0,10.8761,10.9157,10.8761,10.9157,58200.0
2013-01-30 10:35:00,13.79,13.79,13.78,13.79,74200.0,10.9157,10.9157,10.9077,10.9157,74200.0
2013-01-30 10:40:00,13.79,13.79,13.77,13.78,40800.0,10.9157,10.9157,10.8998,10.9077,40800.0
2013-01-30 10:45:00,13.78,13.8,13.78,13.8,83400.0,10.9077,10.9236,10.9077,10.9236,83400.0
2013-01-30 10:50:00,13.8,13.81,13.8,13.8,116600.0,10.9236,10.9315,10.9236,10.9236,116600.0
2013-01-30 10:55:00,13.8,13.81,13.78,13.78,103600.0,10.9236,10.9315,10.9077,10.9077,103600.0
2013-01-30 11:00:00,13.79,13.79,13.78,13.78,41800.0,10.9157,10.9157,10.9077,10.9077,41800.0
2013-01-30 11:05:00,13.79,13.8,13.78,13.8,25000.0,10.9157,10.9236,10.9077,10.9236,25000.0
2013-01-30 11:10:00,13.8,13.8,13.8,13.8,36000.0,10.9236,10.9236,10.9236,10.9236,36000.0
2013-01-30 11:15:00,13.8,13.81,13.8,13.81,25800.0,10.9236,10.9315,10.9236,10.9315,25800.0
2013-01-30 11:20:00,13.81,13.81,13.8,13.81,58400.0,10.9315,10.9315,10.9236,10.9315,58400.0
2013-01-30 11:25:00,13.81,13.82,13.8,13.82,23200.0,10.9315,10.9394,10.9236,10.9394,23200.0
2013-01-30 11:30:00,13.82,13.84,13.81,13.84,12200.0,10.9394,10.9552,10.9315,10.9552,12200.0
2013-01-30 11:35:00,13.84,13.86,13.84,13.86,20600.0,10.9552,10.9711,10.9552,10.9711,20600.0
2013-01-30 11:40:00,13.85,13.86,13.85,13.85,47400.0,10.9631,10.9711,10.9631,10.9631,47400.0
2013-01-30 11:45:00,13.85,13.85,13.84,13.84,26200.0,10.9631,10.9631,10.9552,10.9552,26200.0
2013-01-30 11:50:00,13.84,13.86,13.84,13.86,22000.0,10.9552,10.9711,10.9552,10.9711,22000.0
2013-01-30 11:55:00,13.86,13.86,13.85,13.86,24200.0,10.9711,10.9711,10.9631,10.9711,24200.0
2013-01-30 12:00:00,13.86,13.86,13.85,13.86,13600.0,10.9711,10.9711,10.9631,10.9711,13600.0
2013-01-30 12:05:00,13.85,13.86,13.84,13.84,50400.0,10.9631,10.9711,10.9552,10.9552,50400.0
2013-01-30 12:10:00,13.84,13.85,13.84,13.85,14000.0,10.9552,10.9631,10.9552,10.9631,14000.0
2013-01-30 12:15:00,13.85,13.85,13.83,13.84,53200.0,10.9631,10.9631,10.9473,10.9552,53200.0
2013-01-30 12:20:00,13.84,13.84,13.83,13.84,54800.0,10.9552,10.9552,10.9473,10.9552,54800.0
2013-01-30 12:25:00,13.84,13.84,13.83,13.83,24200.0,10.9552,10.9552,10.9473,10.9473,24200.0
2013-01-30 12:30:00,13.83,13.84,13.83,13.84,57400.0,10.9473,10.9552,10.9473,10.9552,57400.0
2013-01-30 12:35:00,13.85,13.85,13.84,13.84,29000.0,10.9631,10.9631,10.9552,10.9552,29000.0
2013-01-30 12:40:00,13.84,13.84,13.84,13.84,10600.0,10.9552,10.9552,10.9552,10.9552,10600.0
2013-01-30 12:45:00,13.84,13.86,13.84,13.86,42200.0,10.9552,10.9711,10.9552,10.9711,42200.0
2013-01-30 12:50:00,13.86,13.86,13.86,13.86,12200.0,10.9711,10.9711,10.9711,10.9711,12200.0
2013-01-30 12:55:00,13.86,13.88,13.86,13.88,56200.0,10.9711,10.9869,10.9711,10.9869,56200.0
2013-01-30 13:00:00,13.88,13.88,13.87,13.88,20800.0,10.9869,10.9869,10.979,10.9869,20800.0
2013-01-30 13:05:00,13.88,13.88,13.87,13.88,78200.0,10.9869,10.9869,10.979,10.9869,78200.0
2013-01-30 13:10:00,13.88,13.88,13.87,13.88,39800.0,10.9869,10.9869,10.979,10.9869,39800.0
2013-01-30 13:15:00,13.88,13.88,13.87,13.87,44600.0,10.9869,10.9869,10.979,10.979,44600.0
2013-01-30 13:20:00,13.87,13.87,13.87,13.87,18600.0,10.979,10.979,10.979,10.979,18600.0
2013-01-30 13:25:00,13.87,13.87,13.87,13.87,21200.0,10.979,10.979,10.979,10.979,21200.0
2013-01-30 13:30:00,13.87,13.87,13.87,13.87,17600.0,10.979,10.979,10.979,10.979,17600.0
2013-01-30 13:35:00,13.87,13.87,13.87,13.87,15400.0,10.979,10.979,10.979,10.979,15400.0
2013-01-30 13:40:00,13.87,13.87,13.87,13.87,28400.0,10.979,10.979,10.979,10.979,28400.0
2013-01-30 13:45:00,13.87,13.87,13.87,13.87,24000.0,10.979,10.979,10.979,10.979,24000.0
2013-01-30 13:50:00,13.87,13.88,13.86,13.87,103000.0,10.979,10.9869,10.9711,10.979,103000.0
2013-01-30 13:55:00,13.88,13.88,13.86,13.87,54800.0,10.9869,10.9869,10.9711,10.979,54800.0
2013-01-30 14:00:00,13.87,13.88,13.87,13.88,21400.0,10.979,10.9869,10.979,10.9869,21400.0
2013-01-30 14:05:00,13.87,13.88,13.87,13.88,38600.0,10.979,10.9869,10.979,10.9869,38600.0
2013-01-30 14:10:00,13.88,13.88,13.87,13.88,71400.0,10.9869,10.9869,10.979,10.9869,71400.0
2013-01-30 14:15:00,13.88,13.88,13.87,13.87,103200.0,10.9869,10.9869,10.979,10.979,103200.0
2013-01-30 14:20:00,13.87,13.88,13.86,13.87,46400.0,10.979,10.9869,10.9711,10.979,46400.0
2013-01-30 14:25:00,13.87,13.88,13.87,13.87,47800.0,10.979,10.9869,10.979,10.979,47800.0
2013-01-30 14:30:00,13.88,13.88,13.87,13.87,57600.0,10.9869,10.9869,10.979,10.979,57600.0
2013-01-30 14:35:00,13.87,13.88,13.86,13.87,44800.0,10.979,10.9869,10.9711,10.979,44800.0
2013-01-30 14:40:00,13.87,13.87,13.86,13.86,37800.0,10.979,10.979,10.9711,10.9711,37800.0
2013-01-30 14:45:00,13.86,13.87,13.84,13.84,93200.0,10.9711,10.979,10.9552,10.9552,93200.0
2013-01-30 14:50:00,13.85,13.85,13.84,13.85,32800.0,10.9631,10.9631,10.9552,10.9631,32800.0
2013-01-30 14:55:00,13.85,13.86,13.85,13.85,21800.0,10.9631,10.9711,10.9631,10.9631,21800.0
2013-01-30 15:00:00,13.86,13.86,13.85,13.85,89600.0,10.9711,10.9711,10.9631,10.9631,89600.0
2013-01-30 15:05:00,13.85,13.87,13.85,13.87,42000.0,10.9631,10.979,10.9631,10.979,42000.0
2013-01-30 15:10:00,13.86,13.87,13.85,13.85,56400.0,10.9711,10.979,10.9631,10.9631,56400.0
2013-01-30 15:15:00,13.85,13.85,13.84,13.85,58400.0,10.9631,10.9631,10.9552,10.9631,58400.0
2013-01-30 15:20:00,13.85,13.86,13.85,13.85,76000.0,10.9631,10.9711,10.9631,10.9631,76000.0
2013-01-30 15:25:00,13.85,13.86,13.85,13.86,55000.0,10.9631,10.9711,10.9631,10.9711,55000.0
2013-01-30 15:30:00,13.85,13.87,13.85,13.87,96600.0,10.9631,10.979,10.9631,10.979,96600.0
2013-01-30 15:35:00,13.87,13.87,13.86,13.86,57800.0,10.979,10.979,10.9711,10.9711,57800.0
2013-01-30 15:40:00,13.86,13.87,13.85,13.86,136400.0,10.9711,10.979,10.9631,10.9711,136400.0
2013-01-30 15:45:00,13.86,13.88,13.86,13.87,159400.0,10.9711,10.9869,10.9711,10.979,159400.0
2013-01-30 15:50:00,13.87,13.87,13.86,13.87,270000.0,10.979,10.979,10.9711,10.979,270000.0
2013-01-30 15:55:00,13.87,13.88,13.87,13.88,626600.0,10.979,10.9869,10.979,10.9869,626600.0
2013-01-31 09:30:00,13.84,13.87,13.81,13.82,83800.0,10.9552,10.979,10.9315,10.9394,83800.0
2013-01-31 09:35:00,13.82,13.86,13.82,13.84,18200.0,10.9394,10.9711,10.9394,10.9552,18200.0
2013-01-31 09:40:00,13.84,13.87,13.84,13.86,47200.0,10.9552,10.979,10.9552,10.9711,47200.0
2013-01-31 09:45:00,13.86,13.86,13.81,13.82,64000.0,10.9711,10.9711,10.9315,10.9394,64000.0
2013-01-31 09:50:00,13.82,13.85,13.81,13.84,31000.0,10.9394,10.9631,10.9315,10.9552,31000.0
2013-01-31 09:55:00,13.85,13.87,13.82,13.85,238000.0,10.9631,10.979,10.9394,10.9631,238000.0
2013-01-31 10:00:00,13.85,13.88,13.84,13.87,309400.0,10.9631,10.9869,10.9552,10.979,309400.0
2013-01-31 10:05:00,13.88,13.88,13.86,13.86,46000.0,10.9869,10.9869,10.9711,10.9711,46000.0
2013-01-31 10:10:00,13.86,13.87,13.85,13.85,24800.0,10.9711,10.979,10.9631,10.9631,24800.0
2013-01-31 10:15:00,13.86,13.87,13.85,13.87,48400.0,10.9711,10.979,10.9631,10.979,48400.0
2013-01-31 10:20:00,13.87,13.88,13.87,13.88,152600.0,10.979,10.9869,10.979,10.9869,152600.0
2013-01-31 10:25:00,13.88,13.88,13.86,13.87,42200.0,10.9869,10.9869,10.9711,10.979,42200.0
2013-01-31 10:30:00,13.87,13.88,13.86,13.87,118000.0,10.979,10.9869,10.9711,10.979,118000.0
2013-01-31 10:35:00,13.88,13.88,13.86,13.87,103400.0,10.9869,10.9869,10.9711,10.979,103400.0
2013-01-31 10:40:00,13.87,13.88,13.86,13.88,90400.0,10.979,10.9869,10.9711,10.9869,90400.0
2013-01-31 10:45:00,13.88,13.88,13.86,13.86,78400.0,10.9869,10.9869,10.9711,10.9711,78400.0
2013-01-31 10:50:00,13.86,13.87,13.85,13.85,26000.0,10.9711,10.979,10.9631,10.9631,26000.0
2013-01-31 10:55:00,13.85,13.85,13.83,13.83,53200.0,10.9631,10.9631,10.9473,10.9473,53200.0
2013-01-31 11:00:00,13.83,13.85,13.82,13.85,72800.0,10.9473,10.9631,10.9394,10.9631,72800.0
2013-01-31 11:05:00,13.85,13.86,13.85,13.85,47000.0,10.9631,10.9711,10.9631,10.9631,47000.0
2013-01-31 11:10:00,13.86,13.86,13.85,13.86,51400.0,10.9711,10.9711,10.9631,10.9711,51400.0
2013-01-31 11:15:00,13.86,13.87,13.86,13.87,42400.0,10.9711,10.979,10.9711,10.979,42400.0
2013-01-31 11:20:00,13.87,13.87,13.86,13.86,41200.0,10.979,10.979,10.9711,10.9711,41200.0
2013-01-31 11:25:00,13.86,13.87,13.86,13.86,39000.0,10.9711,10.979,10.9711,10.9711,39000.0
2013-01-31 11:30:00,13.86,13.86,13.84,13.84,56200.0,10.9711,10.9711,10.9552,10.9552,56200.0
2013-01-31 11:35:00,13.83,13.85,13.83,13.85,37600.0,10.9473,10.9631,10.9473,10.9631,37600.0
2013-01-31 11:40:00,13.85,13.85,13.84,13.85,39600.0,10.9631,10.9631,10.9552,10.9631,39600.0
2013-01-31 11:45:00,13.85,13.88,13.85,13.87,69800.0,10.9631,10.9869,10.9631,10.979,69800.0
2013-01-31 11:50:00,13.88,13.88,13.86,13.87,29600.0,10.9869,10.9869,10.9711,10.979,29600.0
2013-01-31 11:55:00,13.87,13.88,13.86,13.87,45800.0,10.979,10.9869,10.9711,10.979,45800.0
2013-01-31 12:00:00,13.88,13.88,13.87,13.87,82200.0,10.9869,10.9869,10.979,10.979,82200.0
2013-01-31 12:05:00,13.87,13.88,13.86,13.86,36000.0,10.979,10.9869,10.9711,10.9711,36000.0
2013-01-31 12:10:00,13.86,13.86,13.86,13.86,27400.0,10.9711,10.9711,10.9711,10.9711,27400.0
2013-01-31 12:15:00,13.87,13.88,13.87,13.88,26000.0,10.979,10.9869,10.979,10.9869,26000.0
2013-01-31 12:20:00,13.88,13.88,13.87,13.87,24000.0,10.9869,10.9869,10.979,10.979,24000.0
2013-01-31 12:25:00,13.87,13.87,13.86,13.86,17200.0,10.979,10.979,10.9711,10.9711,17200.0
2013-01-31 12:30:00,13.87,13.88,13.86,13.88,67000.0,10.979,10.9869,10.9711,10.9869,67000.0
2013-01-31 12:35:00,13.88,13.88,13.87,13.88,12800.0,10.9869,10.9869,10.979,10.9869,12800.0
2013-01-31 12:40:00,13.88,13.88,13.87,13.87,8200.0,10.9869,10.9869,10.979,10.979,8200.0
2013-01-31 12:45:00,13.87,13.88,13.87,13.87,117800.0,10.979,10.9869,10.979,10.979,117800.0
2013-01-31 12:50:00,13.88,13.88,13.86,13.86,67400.0,10.9869,10.9869,10.9711,10.9711,67400.0
2013-01-31 12:55:00,13.86,13.87,13.86,13.86,99200.0,10.9711,10.979,10.9711,10.9711,99200.0
2013-01-31 13:00:00,13.87,13.87,13.85,13.85,62000.0,10.979,10.979,10.9631,10.9631,62000.0
2013-01-31 13:05:00,13.85,13.85,13.85,13.85,20400.0,10.9631,10.9631,10.9631,10.9631,20400.0
2013-01-31 13:10:00,13.85,13.86,13.85,13.86,26400.0,10.9631,10.9711,10.9631,10.9711,26400.0
2013-01-31 13:15:00,13.86,13.86,13.85,13.86,34800.0,10.9711,10.9711,10.9631,10.9711,34800.0
2013-01-31 13:20:00,13.85,13.87,13.85,13.86,38600.0,10.9631,10.979,10.9631,10.9711,38600.0
2013-01-31 13:25:00,13.86,13.86,13.86,13.86,22200.0,10.9711,10.9711,10.9711,10.9711,22200.0
2013-01-31 13:30:00,13.86,13.87,13.86,13.87,37800.0,10.9711,10.979,10.9711,10.979,37800.0
2013-01-31 13:35:00,13.87,13.88,13.87,13.87,38600.0,10.979,10.9869,10.979,10.979,38600.0
2013-01-31 13:40:00,13.87,13.88,13.87,13.87,16600.0,10.979,10.9869,10.979,10.979,16600.0
2013-01-31 13:45:00,13.88,13.88,13.86,13.87,36400.0,10.9869,10.9869,10.9711,10.979,36400.0
2013-01-31 13:50:00,13.87,13.87,13.86,13.87,20800.0,10.979,10.979,10.9711,10.979,20800.0
2013-01-31 13:55:00,13.87,13.87,13.87,13.87,9200.0,10.979,10.979,10.979,10.979,9200.0
2013-01-31 14:00:00,13.87,13.87,13.87,13.87,9400.0,10.979,10.979,10.979,10.979,9400.0
2013-01-31 14:05:00,13.87,13.87,13.86,13.87,70000.0,10.979,10.979,10.9711,10.979,70000.0
2013-01-31 14:10:00,13.87,13.87,13.85,13.86,35400.0,10.979,10.979,10.9631,10.9711,35400.0
2013-01-31 14:15:00,13.86,13.86,13.85,13.86,129600.0,10.9711,10.9711,10.9631,10.9711,129600.0
2013-01-31 14:20:00,13.86,13.86,13.85,13.86,37000.0,10.9711,10.9711,10.9631,10.9711,37000.0
2013-01-31 14:25:00,13.86,13.86,13.85,13.85,113200.0,10.9711,10.9711,10.9631,10.9631,113200.0
2013-01-31 14:30:00,13.85,13.86,13.85,13.86,81600.0,10.9631,10.9711,10.9631,10.9711,81600.0
2013-01-31 14:35:00,13.86,13.86,13.86,13.86,9200.0,10.9711,10.9711,10.9711,10.9711,9200.0
2013-01-31 14:40:00,13.86,13.87,13.86,13.87,45800.0,10.9711,10.979,10.9711,10.979,45800.0
2013-01-31 14:45:00,13.87,13.87,13.86,13.87,38000.0,10.979,10.979,10.9711,10.979,38000.0
2013-01-31 14:50:00,13.86,13.87,13.86,13.86,43600.0,10.9711,10.979,10.9711,10.9711,43600.0
2013-01-31 14:55:00,13.86,13.86,13.86,13.86,34200.0,10.9711,10.9711,10.9711,10.9711,34200.0
2013-01-31 15:00:00,13.86,13.86,13.84,13.84,95600.0,10.9711,10.9711,10.9552,10.9552,95600.0
2013-01-31 15:05:00,13.85,13.86,13.85,13.85,56800.0,10.9631,10.9711,10.9631,10.9631,56800.0
2013-01-31 15:10:00,13.85,13.86,13.85,13.85,80000.0,10.9631,10.9711,10.9631,10.9631,80000.0
2013-01-31 15:15:00,13.86,13.87,13.85,13.86,69200.0,10.9711,10.979,10.9631,10.9711,69200.0
2013-01-31 15:20:00,13.86,13.86,13.86,13.86,29600.0,10.9711,10.9711,10.9711,10.9711,29600.0
2013-01-31 15:25:00,13.86,13.86,13.85,13.85,88800.0,10.9711,10.9711,10.9631,10.9631,88800.0
2013-01-31 15:30:00,13.85,13.87,13.85,13.87,105000.0,10.9631,10.979,10.9631,10.979,105000.0
2013-01-31 15:35:00,13.87,13.87,13.86,13.86,74600.0,10.979,10.979,10.9711,10.9711,74600.0
2013-01-31 15:40:00,13.86,13.86,13.85,13.85,148800.0,10.9711,10.9711,10.9631,10.9631,148800.0
2013-01-31 15:45:00,13.85,13.85,13.83,13.84,226800.0,10.9631,10.9631,10.9473,10.9552,226800.0
2013-01-31 15:50:00,13.84,13.87,13.83,13.87,390000.0,10.9552,10.979,10.9473,10.979,390000.0
2013-01-31 15:55:00,13.87,13.87,13.85,13.86,831600.0,10.979,10.979,10.9631,10.9711,831600.0
2013-02-01 09:30:00,13.93,13.93,13.8,13.86,197800.0,11.0265,11.0265,10.9236,10.9711,197800.0
2013-02-01 09:35:00,13.86,13.88,13.85,13.86,41800.0,10.9711,10.9869,10.9631,10.9711,41800.0
2013-02-01 09:40:00,13.86,13.87,13.85,13.86,37400.0,10.9711,10.979,10.9631,10.9711,37400.0
2013-02-01 09:45:00,13.86,13.87,13.85,13.85,39600.0,10.9711,10.979,10.9631,10.9631,39600.0
2013-02-01 09:50:00,13.85,13.86,13.83,13.83,45600.0,10.9631,10.9711,10.9473,10.9473,45600.0
2013-02-01 09:55:00,13.83,13.85,13.81,13.81,68200.0,10.9473,10.9631,10.9315,10.9315,68200.0
2013-02-01 10:00:00,13.82,13.86,13.81,13.83,87000.0,10.9394,10.9711,10.9315,10.9473,87000.0
2013-02-01 10:05:00,13.83,13.87,13.83,13.84,93000.0,10.9473,10.979,10.9473,10.9552,93000.0
2013-02-01 10:10:00,13.85,13.87,13.83,13.86,186800.0,10.9631,10.979,10.9473,10.9711,186800.0
2013-02-01 10:15:00,13.86,13.87,13.85,13.87,178200.0,10.9711,10.979,10.9631,10.979,178200.0
2013-02-01 10:20:00,13.87,13.88,13.85,13.86,81600.0,10.979,10.9869,10.9631,10.9711,81600.0
2013-02-01 10:25:00,13.86,13.87,13.85,13.86,90600.0,10.9711,10.979,10.9631,10.9711,90600.0
2013-02-01 10:30:00,13.86,13.86,13.84,13.86,83600.0,10.9711,10.9711,10.9552,10.9711,83600.0
2013-02-01 10:35:00,13.85,13.86,13.85,13.85,42200.0,10.9631,10.9711,10.9631,10.9631,42200.0
2013-02-01 10:40:00,13.85,13.88,13.84,13.88,139600.0,10.9631,10.9869,10.9552,10.9869,139600.0
2013-02-01 10:45:00,13.88,13.88,13.87,13.87,100600.0,10.9869,10.9869,10.979,10.979,100600.0
2013-02-01 10:50:00,13.87,13.88,13.87,13.88,133400.0,10.979,10.9869,10.979,10.9869,133400.0
2013-02-01 10:55:00,13.88,13.88,13.87,13.88,63400.0,10.9869,10.9869,10.979,10.9869,63400.0
2013-02-01 11:00:00,13.88,13.88,13.88,13.88,188600.0,10.9869,10.9869,10.9869,10.9869,188600.0
2013-02-01 11:05:00,13.88,13.88,13.87,13.88,134600.0,10.9869,10.9869,10.979,10.9869,134600.0
2013-02-01 11:10:00,13.88,13.88,13.87,13.88,126800.0,10.9869,10.9869,10.979,10.9869,126800.0
2013-02-01 11:15:00,13.88,13.88,13.86,13.86,51000.0,10.9869,10.9869,10.9711,10.9711,51000.0
2013-02-01 11:20:00,13.86,13.87,13.86,13.87,39200.0,10.9711,10.979,10.9711,10.979,39200.0
2013-02-01 11:25:00,13.87,13.88,13.87,13.87,45400.0,10.979,10.9869,10.979,10.979,45400.0
2013-02-01 11:30:00,13.87,13.88,13.86,13.88,18000.0,10.979,10.9869,10.9711,10.9869,18000.0
2013-02-01 11:35:00,13.88,13.88,13.87,13.87,13800.0,10.9869,10.9869,10.979,10.979,13800.0
2013-02-01 11:40:00,13.87,13.88,13.86,13.87,98800.0,10.979,10.9869,10.9711,10.979,98800.0
2013-02-01 11:45:00,13.87,13.88,13.87,13.87,152400.0,10.979,10.9869,10.979,10.979,152400.0
2013-02-01 11:50:00,13.87,13.87,13.86,13.86,24000.0,10.979,10.979,10.9711,10.9711,24000.0
2013-02-01 11:55:00,13.86,13.88,13.86,13.87,46400.0,10.9711,10.9869,10.9711,10.979,46400.0
2013-02-01 12:00:00,13.87,13.88,13.86,13.87,47600.0,10.979,10.9869,10.9711,10.979,47600.0
2013-02-01 12:05:00,13.86,13.87,13.86,13.87,78400.0,10.9711,10.979,10.9711,10.979,78400.0
2013-02-01 12:10:00,13.87,13.87,13.87,13.87,19200.0,10.979,10.979,10.979,10.979,19200.0
2013-02-01 12:15:00,13.87,13.88,13.87,13.87,210000.0,10.979,10.9869,10.979,10.979,210000.0
2013-02-01 12:20:00,13.88,13.88,13.87,13.87,36600.0,10.9869,10.9869,10.979,10.979,36600.0
2013-02-01 12:25:00,13.87,13.88,13.87,13.87,52000.0,10.979,10.9869,10.979,10.979,52000.0
2013-02-01 12:30:00,13.87,13.88,13.87,13.88,646000.0,10.979,10.9869,10.979,10.9869,646000.0
2013-02-01 12:35:00,13.88,13.88,13.87,13.88,239000.0,10.9869,10.9869,10.979,10.9869,239000.0
2013-02-01 12:40:00,13.88,13.88,13.88,13.88,533400.0,10.9869,10.9869,10.9869,10.9869,533400.0
2013-02-01 12:45:00,13.88,13.89,13.88,13.89,158800.0,10.9869,10.9948,10.9869,10.9948,158800.0
2013-02-01 12:50:00,13.89,13.89,13.87,13.88,408200.0,10.9948,10.9948,10.979,10.9869,408200.0
2013-02-01 12:55:00,13.88,13.92,13.88,13.91,520800.0,10.9869,11.0186,10.9869,11.0106,520800.0
2013-02-01 13:00:00,13.91,13.92,13.9,13.9,119400.0,11.0106,11.0186,11.0027,11.0027,119400.0
2013-02-01 13:05:00,13.9,13.95,13.9,13.95,157400.0,11.0027,11.0423,11.0027,11.0423,157400.0
2013-02-01 13:10:00,13.95,13.96,13.94,13.96,75600.0,11.0423,11.0502,11.0344,11.0502,75600.0
2013-02-01 13:15:00,13.95,13.96,13.93,13.94,86400.0,11.0423,11.0502,11.0265,11.0344,86400.0
2013-02-01 13:20:00,13.94,13.94,13.93,13.94,45200.0,11.0344,11.0344,11.0265,11.0344,45200.0
2013-02-01 13:25:00,13.94,13.95,13.94,13.95,28800.0,11.0344,11.0423,11.0344,11.0423,28800.0
2013-02-01 13:30:00,13.94,13.95,13.94,13.95,37600.0,11.0344,11.0423,11.0344,11.0423,37600.0
2013-02-01 13:35:00,13.95,13.95,13.94,13.95,43000.0,11.0423,11.0423,11.0344,11.0423,43000.0
2013-02-01 13:40:00,13.95,13.95,13.94,13.94,81000.0,11.0423,11.0423,11.0344,11.0344,81000.0
2013-02-01 13:45:00,13.95,13.95,13.94,13.95,62000.0,11.0423,11.0423,11.0344,11.0423,62000.0
2013-02-01 13:50:00,13.95,13.96,13.95,13.95,57600.0,11.0423,11.0502,11.0423,11.0423,57600.0
2013-02-01 13:55:00,13.95,13.96,13.95,13.96,73000.0,11.0423,11.0502,11.0423,11.0502,73000.0
2013-02-01 14:00:00,13.96,13.96,13.95,13.95,82600.0,11.0502,11.0502,11.0423,11.0423,82600.0
2013-02-01 14:05:00,13.95,13.97,13.95,13.97,56800.0,11.0423,11.0581,11.0423,11.0581,56800.0
2013-02-01 14:10:00,13.97,13.97,13.96,13.96,35800.0,11.0581,11.0581,11.0502,11.0502,35800.0
2013-02-01 14:15:00,13.97,13.97,13.96,13.97,47200.0,11.0581,11.0581,11.0502,11.0581,47200.0
2013-02-01 14:20:00,13.97,13.99,13.97,13.99,79000.0,11.0581,11.074,11.0581,11.074,79000.0
2013-02-01 14:25:00,13.98,13.99,13.97,13.98,45200.0,11.066,11.074,11.0581,11.066,45200.0
2013-02-01 14:30:00,13.99,13.99,13.97,13.97,70000.0,11.074,11.074,11.0581,11.0581,70000.0
2013-02-01 14:35:00,13.98,13.99,13.98,13.98,59600.0,11.066,11.074,11.066,11.066,59600.0
2013-02-01 14:40:00,13.98,13.99,13.98,13.98,62200.0,11.066,11.074,11.066,11.066,62200.0
2013-02-01 14:45:00,13.98,13.99,13.97,13.97,56400.0,11.066,11.074,11.0581,11.0581,56400.0
2013-02-01 14:50:00,13.98,13.98,13.97,13.98,51200.0,11.066,11.066,11.0581,11.066,51200.0
2013-02-01 14:55:00,13.98,13.98,13.97,13.97,73200.0,11.066,11.066,11.0581,11.0581,73200.0
2013-02-01 15:00:00,13.97,13.97,13.96,13.96,36200.0,11.0581,11.0581,11.0502,11.0502,36200.0
2013-02-01 15:05:00,13.96,13.97,13.96,13.97,91800.0,11.0502,11.0581,11.0502,11.0581,91800.0
2013-02-01 15:10:00,13.97,13.99,13.97,13.99,262000.0,11.0581,11.074,11.0581,11.074,262000.0
2013-02-01 15:15:00,13.99,13.99,13.97,13.97,70800.0,11.074,11.074,11.0581,11.0581,70800.0
2013-02-01 15:20:00,13.97,13.97,13.96,13.96,53200.0,11.0581,11.0581,11.0502,11.0502,53200.0
2013-02-01 15:25:00,13.96,13.97,13.96,13.97,121400.0,11.0502,11.0581,11.0502,11.0581,121400.0
2013-02-01 15:30:00,13.97,13.97,13.96,13.97,331800.0,11.0581,11.0581,11.0502,11.0581,331800.0
2013-02-01 15:35:00,13.97,13.97,13.95,13.95,54600.0,11.0581,11.0581,11.0423,11.0423,54600.0
2013-02-01 15:40:00,13.95,13.97,13.95,13.96,289400.0,11.0423,11.0581,11.0423,11.0502,289400.0
2013-02-01 15:45:00,13.95,13.96,13.95,13.96,119000.0,11.0423,11.0502,11.0423,11.0502,119000.0
2013-02-01 15:50:00,13.96,13.96,13.94,13.94,233800.0,11.0502,11.0502,11.0344,11.0344,233800.0
2013-02-01 15:55:00,13.94,13.96,13.94,13.95,1017000.0,11.0344,11.0502,11.0344,11.0423,1017000.0
2013-02-04 09:30:00,13.9,13.9,13.85,13.86,123200.0,11.0027,11.0027,10.9631,10.9711,123200.0
2013-02-04 09:35:00,13.86,13.88,13.86,13.86,47800.0,10.9711,10.9869,10.9711,10.9711,47800.0
2013-02-04 09:40:00,13.86,13.86,13.82,13.84,42400.0,10.9711,10.9711,10.9394,10.9552,42400.0
2013-02-04 09:45:00,13.84,13.84,13.82,13.83,32000.0,10.9552,10.9552,10.9394,10.9473,32000.0
2013-02-04 09:50:00,13.83,13.85,13.82,13.84,64200.0,10.9473,10.9631,10.9394,10.9552,64200.0
2013-02-04 09:55:00,13.84,13.85,13.83,13.83,48200.0,10.9552,10.9631,10.9473,10.9473,48200.0
2013-02-04 10:00:00,13.83,13.84,13.81,13.81,65000.0,10.9473,10.9552,10.9315,10.9315,65000.0
2013-02-04 10:05:00,13.82,13.84,13.81,13.84,67600.0,10.9394,10.9552,10.9315,10.9552,67600.0
2013-02-04 10:10:00,13.84,13.85,13.83,13.84,56600.0,10.9552,10.9631,10.9473,10.9552,56600.0
2013-02-04 10:15:00,13.84,13.84,13.81,13.81,110600.0,10.9552,10.9552,10.9315,10.9315,110600.0
2013-02-04 10:20:00,13.81,13.81,13.79,13.81,132400.0,10.9315,10.9315,10.9157,10.9315,132400.0
2013-02-04 10:25:00,13.81,13.81,13.8,13.81,37000.0,10.9315,10.9315,10.9236,10.9315,37000.0
2013-02-04 10:30:00,13.81,13.81,13.8,13.81,45200.0,10.9315,10.9315,10.9236,10.9315,45200.0
2013-02-04 10:35:00,13.81,13.82,13.8,13.8,57400.0,10.9315,10.9394,10.9236,10.9236,57400.0
2013-02-04 10:40:00,13.8,13.81,13.79,13.8,81200.0,10.9236,10.9315,10.9157,10.9236,81200.0
2013-02-04 10:45:00,13.8,13.82,13.8,13.81,76000.0,10.9236,10.9394,10.9236,10.9315,76000.0
2013-02-04 10:50:00,13.81,13.81,13.79,13.8,57600.0,10.9315,10.9315,10.9157,10.9236,57600.0
2013-02-04 10:55:00,13.8,13.8,13.78,13.78,74600.0,10.9236,10.9236,10.9077,10.9077,74600.0
2013-02-04 11:00:00,13.78,13.79,13.77,13.78,117200.0,10.9077,10.9157,10.8998,10.9077,117200.0
2013-02-04 11:05:00,13.79,13.79,13.78,13.79,83400.0,10.9157,10.9157,10.9077,10.9157,83400.0
2013-02-04 11:10:00,13.79,13.8,13.79,13.79,58800.0,10.9157,10.9236,10.9157,10.9157,58800.0
2013-02-04 11:15:00,13.79,13.79,13.77,13.77,64600.0,10.9157,10.9157,10.8998,10.8998,64600.0
2013-02-04 11:20:00,13.78,13.78,13.77,13.78,93000.0,10.9077,10.9077,10.8998,10.9077,93000.0
2013-02-04 11:25:00,13.78,13.78,13.77,13.77,73200.0,10.9077,10.9077,10.8998,10.8998,73200.0
2013-02-04 11:30:00,13.77,13.79,13.77,13.78,112000.0,10.8998,10.9157,10.8998,10.9077,112000.0
2013-02-04 11:35:00,13.78,13.78,13.77,13.77,69800.0,10.9077,10.9077,10.8998,10.8998,69800.0
2013-02-04 11:40:00,13.77,13.78,13.77,13.77,52200.0,10.8998,10.9077,10.8998,10.8998,52200.0
2013-02-04 11:45:00,13.77,13.8,13.77,13.8,63000.0,10.8998,10.9236,10.8998,10.9236,63000.0
2013-02-04 11:50:00,13.8,13.81,13.8,13.81,34800.0,10.9236,10.9315,10.9236,10.9315,34800.0
2013-02-04 11:55:00,13.81,13.81,13.81,13.81,70800.0,10.9315,10.9315,10.9315,10.9315,70800.0
2013-02-04 12:00:00,13.81,13.81,13.8,13.81,69000.0,10.9315,10.9315,10.9236,10.9315,69000.0
2013-02-04 12:05:00,13.81,13.81,13.79,13.81,112200.0,10.9315,10.9315,10.9157,10.9315,112200.0
2013-02-04 12:10:00,13.81,13.83,13.81,13.83,17600.0,10.9315,10.9473,10.9315,10.9473,17600.0
2013-02-04 12:15:00,13.83,13.83,13.82,13.83,34800.0,10.9473,10.9473,10.9394,10.9473,34800.0
2013-02-04 12:20:00,13.82,13.83,13.81,13.81,51400.0,10.9394,10.9473,10.9315,10.9315,51400.0
2013-02-04 12:25:00,13.81,13.84,13.81,13.84,41400.0,10.9315,10.9552,10.9315,10.9552,41400.0
2013-02-04 12:30:00,13.84,13.85,13.84,13.85,8200.0,10.9552,10.9631,10.9552,10.9631,8200.0
2013-02-04 12:35:00,13.85,13.86,13.84,13.86,84000.0,10.9631,10.9711,10.9552,10.9711,84000.0
2013-02-04 12:40:00,13.86,13.87,13.85,13.86,118800.0,10.9711,10.979,10.9631,10.9711,118800.0
2013-02-04 12:45:00,13.86,13.86,13.86,13.86,6000.0,10.9711,10.9711,10.9711,10.9711,6000.0
2013-02-04 12:50:00,13.86,13.86,13.85,13.86,31000.0,10.9711,10.9711,10.9631,10.9711,31000.0
2013-02-04 12:55:00,13.86,13.86,13.85,13.85,52400.0,10.9711,10.9711,10.9631,10.9631,52400.0
2013-02-04 13:00:00,13.85,13.86,13.84,13.86,75600.0,10.9631,10.9711,10.9552,10.9711,75600.0
2013-02-04 13:05:00,13.86,13.86,13.85,13.86,38600.0,10.9711,10.9711,10.9631,10.9711,38600.0
2013-02-04 13:10:00,13.86,13.87,13.85,13.86,74400.0,10.9711,10.979,10.9631,10.9711,74400.0
2013-02-04 13:15:00,13.86,13.86,13.85,13.86,46000.0,10.9711,10.9711,10.9631,10.9711,46000.0
2013-02-04 13:20:00,13.86,13.86,13.86,13.86,37800.0,10.9711,10.9711,10.9711,10.9711,37800.0
2013-02-04 13:25:00,13.86,13.86,13.85,13.85,25400.0,10.9711,10.9711,10.9631,10.9631,25400.0
2013-02-04 13:30:00,13.85,13.85,13.85,13.85,7400.0,10.9631,10.9631,10.9631,10.9631,7400.0
2013-02-04 13:35:00,13.85,13.85,13.84,13.84,24200.0,10.9631,10.9631,10.9552,10.9552,24200.0
2013-02-04 13:40:00,13.84,13.85,13.84,13.85,3800.0,10.9552,10.9631,10.9552,10.9631,3800.0
2013-02-04 13:45:00,13.84,13.85,13.84,13.84,41400.0,10.9552,10.9631,10.9552,10.9552,41400.0
2013-02-04 13:50:00,13.84,13.84,13.83,13.83,33800.0,10.9552,10.9552,10.9473,10.9473,33800.0
2013-02-04 13:55:00,13.83,13.85,13.83,13.85,73200.0,10.9473,10.9631,10.9473,10.9631,73200.0
2013-02-04 14:00:00,13.84,13.85,13.83,13.85,70000.0,10.9552,10.9631,10.9473,10.9631,70000.0
2013-02-04 14:05:00,13.85,13.85,13.84,13.84,34200.0,10.9631,10.9631,10.9552,10.9552,34200.0
2013-02-04 14:10:00,13.84,13.84,13.84,13.84,15000.0,10.9552,10.9552,10.9552,10.9552,15000.0
2013-02-04 14:15:00,13.84,13.85,13.84,13.85,53600.0,10.9552,10.9631,10.9552,10.9631,53600.0
2013-02-04 14:20:00,13.84,13.85,13.84,13.84,50600.0,10.9552,10.9631,10.9552,10.9552,50600.0
2013-02-04 14:25:00,13.85,13.86,13.84,13.86,57600.0,10.9631,10.9711,10.9552,10.9711,57600.0
2013-02-04 14:30:00,13.86,13.86,13.85,13.85,30600.0,10.9711,10.9711,10.9631,10.9631,30600.0
2013-02-04 14:35:00,13.85,13.86,13.85,13.85,43800.0,10.9631,10.9711,10.9631,10.9631,43800.0
2013-02-04 14:40:00,13.85,13.86,13.85,13.86,89800.0,10.9631,10.9711,10.9631,10.9711,89800.0
2013-02-04 14:45:00,13.86,13.86,13.85,13.86,26400.0,10.9711,10.9711,10.9631,10.9711,26400.0
2013-02-04 14:50:00,13.86,13.87,13.85,13.86,90800.0,10.9711,10.979,10.9631,10.9711,90800.0
2013-02-04 14:55:00,13.86,13.87,13.86,13.87,18400.0,10.9711,10.979,10.9711,10.979,18400.0
2013-02-04 15:00:00,13.87,13.88,13.87,13.87,119000.0,10.979,10.9869,10.979,10.979,119000.0
2013-02-04 15:05:00,13.87,13.87,13.86,13.86,56000.0,10.979,10.979,10.9711,10.9711,56000.0
2013-02-04 15:10:00,13.86,13.86,13.85,13.86,38000.0,10.9711,10.9711,10.9631,10.9711,38000.0
2013-02-04 15:15:00,13.86,13.86,13.85,13.86,66000.0,10.9711,10.9711,10.9631,10.9711,66000.0
2013-02-04 15:20:00,13.86,13.87,13.86,13.87,73400.0,10.9711,10.979,10.9711,10.979,73400.0
2013-02-04 15:25:00,13.87,13.89,13.87,13.88,75600.0,10.979,10.9948,10.979,10.9869,75600.0
2013-02-04 15:30:00,13.88,13.88,13.86,13.86,88800.0,10.9869,10.9869,10.9711,10.9711,88800.0
2013-02-04 15:35:00,13.87,13.87,13.84,13.84,63400.0,10.979,10.979,10.9552,10.9552,63400.0
2013-02-04 15:40:00,13.84,13.87,13.84,13.87,223600.0,10.9552,10.979,10.9552,10.979,223600.0
2013-02-04 15:45:00,13.87,13.88,13.85,13.85,167600.0,10.979,10.9869,10.9631,10.9631,167600.0
2013-02-04 15:50:00,13.85,13.86,13.84,13.85,131800.0,10.9631,10.9711,10.9552,10.9631,131800.0
2013-02-04 15:55:00,13.85,13.85,13.84,13.84,229000.0,10.9631,10.9631,10.9552,10.9552,229000.0
2013-02-05 09:30:00,13.9,13.9,13.86,13.86,76000.0,11.0027,11.0027,10.9711,10.9711,76000.0
2013-02-05 09:35:00,13.85,13.9,13.85,13.9,40400.0,10.9631,11.0027,10.9631,11.0027,40400.0
2013-02-05 09:40:00,13.9,13.92,13.88,13.9,58400.0,11.0027,11.0186,10.9869,11.0027,58400.0
2013-02-05 09:45:00,13.9,13.94,13.9,13.94,90000.0,11.0027,11.0344,11.0027,11.0344,90000.0
2013-02-05 09:50:00,13.94,13.99,13.93,13.97,74200.0,11.0344,11.074,11.0265,11.0581,74200.0
2013-02-05 09:55:00,13.97,13.97,13.96,13.96,41200.0,11.0581,11.0581,11.0502,11.0502,41200.0
2013-02-05 10:00:00,13.96,13.97,13.95,13.97,47200.0,11.0502,11.0581,11.0423,11.0581,47200.0
2013-02-05 10:05:00,13.97,13.97,13.96,13.97,37600.0,11.0581,11.0581,11.0502,11.0581,37600.0
2013-02-05 10:10:00,13.97,13.97,13.96,13.96,23000.0,11.0581,11.0581,11.0502,11.0502,23000.0
2013-02-05 10:15:00,13.96,13.98,13.96,13.96,55200.0,11.0502,11.066,11.0502,11.0502,55200.0
2013-02-05 10:20:00,13.96,13.96,13.94,13.95,61000.0,11.0502,11.0502,11.0344,11.0423,61000.0
2013-02-05 10:25:00,13.95,13.97,13.94,13.97,65800.0,11.0423,11.0581,11.0344,11.0581,65800.0
2013-02-05 10:30:00,13.97,13.97,13.93,13.96,96400.0,11.0581,11.0581,11.0265,11.0502,96400.0
2013-02-05 10:35:00,13.96,13.97,13.94,13.97,137000.0,11.0502,11.0581,11.0344,11.0581,137000.0
2013-02-05 10:40:00,13.97,13.99,13.97,13.98,64800.0,11.0581,11.074,11.0581,11.066,64800.0
2013-02-05 10:45:00,13.99,13.99,13.97,13.97,38600.0,11.074,11.074,11.0581,11.0581,38600.0
2013-02-05 10:50:00,13.97,13.99,13.97,13.99,240600.0,11.0581,11.074,11.0581,11.074,240600.0
2013-02-05 10:55:00,13.98,13.99,13.97,13.98,37000.0,11.066,11.074,11.0581,11.066,37000.0
2013-02-05 11:00:00,13.99,13.99,13.98,13.98,29200.0,11.074,11.074,11.066,11.066,29200.0
2013-02-05 11:05:00,13.99,13.99,13.97,13.97,73800.0,11.074,11.074,11.0581,11.0581,73800.0
2013-02-05 11:10:00,13.97,13.98,13.97,13.97,34400.0,11.0581,11.066,11.0581,11.0581,34400.0
2013-02-05 11:15:00,13.97,13.97,13.96,13.96,26800.0,11.0581,11.0581,11.0502,11.0502,26800.0
2013-02-05 11:20:00,13.96,13.97,13.95,13.95,28800.0,11.0502,11.0581,11.0423,11.0423,28800.0
2013-02-05 11:25:00,13.95,13.95,13.94,13.95,59000.0,11.0423,11.0423,11.0344,11.0423,59000.0
2013-02-05 11:30:00,13.95,13.95,13.94,13.95,35600.0,11.0423,11.0423,11.0344,11.0423,35600.0
2013-02-05 11:35:00,13.95,13.95,13.94,13.94,13200.0,11.0423,11.0423,11.0344,11.0344,13200.0
2013-02-05 11:40:00,13.94,13.95,13.93,13.93,21000.0,11.0344,11.0423,11.0265,11.0265,21000.0
2013-02-05 11:45:00,13.93,13.93,13.92,13.93,38800.0,11.0265,11.0265,11.0186,11.0265,38800.0
2013-02-05 11:50:00,13.93,13.93,13.92,13.92,7600.0,11.0265,11.0265,11.0186,11.0186,7600.0
2013-02-05 11:55:00,13.92,13.92,13.9,13.92,45600.0,11.0186,11.0186,11.0027,11.0186,45600.0
2013-02-05 12:00:00,13.92,13.93,13.92,13.93,15400.0,11.0186,11.0265,11.0186,11.0265,15400.0
2013-02-05 12:05:00,13.93,13.93,13.92,13.93,16400.0,11.0265,11.0265,11.0186,11.0265,16400.0
2013-02-05 12:10:00,13.92,13.93,13.92,13.93,24000.0,11.0186,11.0265,11.0186,11.0265,24000.0
2013-02-05 12:15:00,13.92,13.93,13.92,13.93,28800.0,11.0186,11.0265,11.0186,11.0265,28800.0
2013-02-05 12:20:00,13.93,13.94,13.92,13.94,56000.0,11.0265,11.0344,11.0186,11.0344,56000.0
2013-02-05 12:25:00,13.94,13.95,13.93,13.93,24400.0,11.0344,11.0423,11.0265,11.0265,24400.0
2013-02-05 12:30:00,13.93,13.94,13.93,13.94,15600.0,11.0265,11.0344,11.0265,11.0344,15600.0
2013-02-05 12:35:00,13.94,13.94,13.93,13.93,33000.0,11.0344,11.0344,11.0265,11.0265,33000.0
2013-02-05 12:40:00,13.93,13.93,13.92,13.93,19200.0,11.0265,11.0265,11.0186,11.0265,19200.0
2013-02-05 12:45:00,13.93,13.94,13.93,13.94,17600.0,11.0265,11.0344,11.0265,11.0344,17600.0
2013-02-05 12:50:00,13.94,13.95,13.94,13.94,22600.0,11.0344,11.0423,11.0344,11.0344,22600.0
2013-02-05 12:55:00,13.94,13.95,13.94,13.94,24400.0,11.0344,11.0423,11.0344,11.0344,24400.0
2013-02-05 13:00:00,13.94,13.95,13.93,13.94,40200.0,11.0344,11.0423,11.0265,11.0344,40200.0
2013-02-05 13:05:00,13.94,13.94,13.93,13.94,40000.0,11.0344,11.0344,11.0265,11.0344,40000.0
2013-02-05 13:10:00,13.94,13.95,13.94,13.94,29000.0,11.0344,11.0423,11.0344,11.0344,29000.0
2013-02-05 13:15:00,13.94,13.94,13.92,13.92,42600.0,11.0344,11.0344,11.0186,11.0186,42600.0
2013-02-05 13:20:00,13.92,13.93,13.92,13.93,16200.0,11.0186,11.0265,11.0186,11.0265,16200.0
2013-02-05 13:25:00,13.93,13.94,13.93,13.94,29200.0,11.0265,11.0344,11.0265,11.0344,29200.0
2013-02-05 13:30:00,13.94,13.94,13.93,13.93,73600.0,11.0344,11.0344,11.0265,11.0265,73600.0
2013-02-05 13:35:00,13.93,13.94,13.93,13.93,34800.0,11.0265,11.0344,11.0265,11.0265,34800.0
2013-02-05 13:40:00,13.93,13.95,13.93,13.95,23200.0,11.0265,11.0423,11.0265,11.0423,23200.0
2013-02-05 13:45:00,13.95,13.95,13.95,13.95,7400.0,11.0423,11.0423,11.0423,11.0423,7400.0
2013-02-05 13:50:00,13.95,13.96,13.95,13.96,26600.0,11.0423,11.0502,11.0423,11.0502,26600.0
2013-02-05 13:55:00,13.96,13.97,13.95,13.96,77000.0,11.0502,11.0581,11.0423,11.0502,77000.0
2013-02-05 14:00:00,13.95,13.96,13.95,13.95,29800.0,11.0423,11.0502,11.0423,11.0423,29800.0
2013-02-05 14:05:00,13.95,13.97,13.95,13.97,15600.0,11.0423,11.0581,11.0423,11.0581,15600.0
2013-02-05 14:10:00,13.97,13.97,13.96,13.96,45200.0,11.0581,11.0581,11.0502,11.0502,45200.0
2013-02-05 14:15:00,13.96,13.97,13.96,13.96,19400.0,11.0502,11.0581,11.0502,11.0502,19400.0
2013-02-05 14:20:00,13.96,13.97,13.95,13.95,20600.0,11.0502,11.0581,11.0423,11.0423,20600.0
2013-02-05 14:25:00,13.95,13.96,13.95,13.95,45200.0,11.0423,11.0502,11.0423,11.0423,45200.0
2013-02-05 14:30:00,13.95,13.96,13.95,13.95,31000.0,11.0423,11.0502,11.0423,11.0423,31000.0
2013-02-05 14:35:00,13.95,13.96,13.95,13.96,30000.0,11.0423,11.0502,11.0423,11.0502,30000.0
2013-02-05 14:40:00,13.96,13.96,13.95,13.96,13600.0,11.0502,11.0502,11.0423,11.0502,13600.0
2013-02-05 14:45:00,13.96,13.97,13.96,13.97,33800.0,11.0502,11.0581,11.0502,11.0581,33800.0
2013-02-05 14:50:00,13.96,13.97,13.96,13.96,26800.0,11.0502,11.0581,11.0502,11.0502,26800.0
2013-02-05 14:55:00,13.96,13.96,13.95,13.95,11800.0,11.0502,11.0502,11.0423,11.0423,11800.0
2013-02-05 15:00:00,13.95,13.97,13.95,13.97,62000.0,11.0423,11.0581,11.0423,11.0581,62000.0
2013-02-05 15:05:00,13.97,13.97,13.96,13.97,46400.0,11.0581,11.0581,11.0502,11.0581,46400.0
2013-02-05 15:10:00,13.97,13.97,13.96,13.96,33600.0,11.0581,11.0581,11.0502,11.0502,33600.0
2013-02-05 15:15:00,13.97,13.97,13.96,13.96,42600.0,11.0581,11.0581,11.0502,11.0502,42600.0
2013-02-05 15:20:00,13.96,13.96,13.96,13.96,23000.0,11.0502,11.0502,11.0502,11.0502,23000.0
2013-02-05 15:25:00,13.96,13.96,13.95,13.95,65400.0,11.0502,11.0502,11.0423,11.0423,65400.0
2013-02-05 15:30:00,13.95,13.96,13.95,13.95,48200.0,11.0423,11.0502,11.0423,11.0423,48200.0
2013-02-05 15:35:00,13.95,13.95,13.94,13.95,29600.0,11.0423,11.0423,11.0344,11.0423,29600.0
2013-02-05 15:40:00,13.95,13.95,13.94,13.95,46600.0,11.0423,11.0423,11.0344,11.0423,46600.0
2013-02-05 15:45:00,13.95,13.95,13.93,13.95,100600.0,11.0423,11.0423,11.0265,11.0423,100600.0
2013-02-05 15:50:00,13.95,13.95,13.93,13.94,94600.0,11.0423,11.0423,11.0265,11.0344,94600.0
2013-02-05 15:55:00,13.94,13.95,13.93,13.94,335200.0,11.0344,11.0423,11.0265,11.0344,335200.0
2013-02-06 09:30:00,13.9,13.9,13.87,13.89,87800.0,11.0027,11.0027,10.979,10.9948,87800.0
2013-02-06 09:35:00,13.89,13.92,13.89,13.91,32200.0,10.9948,11.0186,10.9948,11.0106,32200.0
2013-02-06 09:40:00,13.9,13.93,13.9,13.93,32400.0,11.0027,11.0265,11.0027,11.0265,32400.0
2013-02-06 09:45:00,13.93,13.93,13.9,13.92,54400.0,11.0265,11.0265,11.0027,11.0186,54400.0
2013-02-06 09:50:00,13.92,13.93,13.92,13.92,33200.0,11.0186,11.0265,11.0186,11.0186,33200.0
2013-02-06 09:55:00,13.93,13.93,13.91,13.93,61600.0,11.0265,11.0265,11.0106,11.0265,61600.0
2013-02-06 10:00:00,13.92,13.92,13.89,13.9,65600.0,11.0186,11.0186,10.9948,11.0027,65600.0
2013-02-06 10:05:00,13.9,13.92,13.89,13.91,181000.0,11.0027,11.0186,10.9948,11.0106,181000.0
2013-02-06 10:10:00,13.92,13.92,13.9,13.92,34800.0,11.0186,11.0186,11.0027,11.0186,34800.0
2013-02-06 10:15:00,13.92,13.92,13.9,13.9,27800.0,11.0186,11.0186,11.0027,11.0027,27800.0
2013-02-06 10:20:00,13.9,13.9,13.9,13.9,19600.0,11.0027,11.0027,11.0027,11.0027,19600.0
2013-02-06 10:25:00,13.9,13.92,13.89,13.9,26800.0,11.0027,11.0186,10.9948,11.0027,26800.0
2013-02-06 10:30:00,13.9,13.9,13.9,13.9,73800.0,11.0027,11.0027,11.0027,11.0027,73800.0
2013-02-06 10:35:00,13.9,13.92,13.9,13.91,43400.0,11.0027,11.0186,11.0027,11.0106,43400.0
2013-02-06 10:40:00,13.91,13.94,13.91,13.94,50800.0,11.0106,11.0344,11.0106,11.0344,50800.0
2013-02-06 10:45:00,13.94,13.94,13.92,13.92,52400.0,11.0344,11.0344,11.0186,11.0186,52400.0
2013-02-06 10:50:00,13.91,13.92,13.9,13.92,64800.0,11.0106,11.0186,11.0027,11.0186,64800.0
2013-02-06 10:55:00,13.92,13.93,13.91,13.92,54200.0,11.0186,11.0265,11.0106,11.0186,54200.0
2013-02-06 11:00:00,13.91,13.93,13.9,13.92,51000.0,11.0106,11.0265,11.0027,11.0186,51000.0
2013-02-06 11:05:00,13.92,13.93,13.92,13.92,35800.0,11.0186,11.0265,11.0186,11.0186,35800.0
2013-02-06 11:10:00,13.93,13.95,13.93,13.95,47800.0,11.0265,11.0423,11.0265,11.0423,47800.0
2013-02-06 11:15:00,13.95,13.95,13.93,13.93,75000.0,11.0423,11.0423,11.0265,11.0265,75000.0
2013-02-06 11:20:00,13.93,13.94,13.93,13.94,64400.0,11.0265,11.0344,11.0265,11.0344,64400.0
2013-02-06 11:25:00,13.93,13.94,13.93,13.93,21000.0,11.0265,11.0344,11.0265,11.0265,21000.0
2013-02-06 11:30:00,13.93,13.93,13.91,13.91,56800.0,11.0265,11.0265,11.0106,11.0106,56800.0
2013-02-06 11:35:00,13.91,13.92,13.9,13.9,38800.0,11.0106,11.0186,11.0027,11.0027,38800.0
2013-02-06 11:40:00,13.91,13.92,13.9,13.91,84600.0,11.0106,11.0186,11.0027,11.0106,84600.0
2013-02-06 11:45:00,13.91,13.92,13.91,13.91,5200.0,11.0106,11.0186,11.0106,11.0106,5200.0
2013-02-06 11:50:00,13.92,13.92,13.9,13.9,48000.0,11.0186,11.0186,11.0027,11.0027,48000.0
2013-02-06 11:55:00,13.9,13.91,13.9,13.9,7400.0,11.0027,11.0106,11.0027,11.0027,7400.0
2013-02-06 12:00:00,13.9,13.9,13.9,13.9,20400.0,11.0027,11.0027,11.0027,11.0027,20400.0
2013-02-06 12:05:00,13.9,13.9,13.9,13.9,38600.0,11.0027,11.0027,11.0027,11.0027,38600.0
2013-02-06 12:10:00,13.9,13.91,13.9,13.9,50200.0,11.0027,11.0106,11.0027,11.0027,50200.0
2013-02-06 12:15:00,13.9,13.9,13.88,13.89,45600.0,11.0027,11.0027,10.9869,10.9948,45600.0
2013-02-06 12:20:00,13.9,13.9,13.89,13.89,6400.0,11.0027,11.0027,10.9948,10.9948,6400.0
2013-02-06 12:25:00,13.9,13.9,13.89,13.9,44000.0,11.0027,11.0027,10.9948,11.0027,44000.0
2013-02-06 12:30:00,13.9,13.9,13.9,13.9,10400.0,11.0027,11.0027,11.0027,11.0027,10400.0
2013-02-06 12:35:00,13.9,13.9,13.9,13.9,60800.0,11.0027,11.0027,11.0027,11.0027,60800.0
2013-02-06 12:40:00,13.9,13.9,13.9,13.9,46800.0,11.0027,11.0027,11.0027,11.0027,46800.0
2013-02-06 12:45:00,13.9,13.9,13.9,13.9,48400.0,11.0027,11.0027,11.0027,11.0027,48400.0
2013-02-06 12:50:00,13.9,13.9,13.9,13.9,15000.0,11.0027,11.0027,11.0027,11.0027,15000.0
2013-02-06 12:55:00,13.9,13.9,13.89,13.9,88000.0,11.0027,11.0027,10.9948,11.0027,88000.0
2013-02-06 13:00:00,13.89,13.9,13.88,13.89,61400.0,10.9948,11.0027,10.9869,10.9948,61400.0
2013-02-06 13:05:00,13.88,13.89,13.88,13.88,60800.0,10.9869,10.9948,10.9869,10.9869,60800.0
2013-02-06 13:10:00,13.88,13.89,13.88,13.88,32000.0,10.9869,10.9948,10.9869,10.9869,32000.0
2013-02-06 13:15:00,13.88,13.89,13.88,13.88,39200.0,10.9869,10.9948,10.9869,10.9869,39200.0
2013-02-06 13:20:00,13.88,13.88,13.86,13.86,45400.0,10.9869,10.9869,10.9711,10.9711,45400.0
2013-02-06 13:25:00,13.86,13.87,13.86,13.86,32600.0,10.9711,10.979,10.9711,10.9711,32600.0
2013-02-06 13:30:00,13.87,13.87,13.85,13.86,45000.0,10.979,10.979,10.9631,10.9711,45000.0
2013-02-06 13:35:00,13.87,13.87,13.86,13.87,18400.0,10.979,10.979,10.9711,10.979,18400.0
2013-02-06 13:40:00,13.87,13.88,13.87,13.88,18800.0,10.979,10.9869,10.979,10.9869,18800.0
2013-02-06 13:45:00,13.88,13.88,13.87,13.88,39000.0,10.9869,10.9869,10.979,10.9869,39000.0
2013-02-06 13:50:00,13.88,13.88,13.88,13.88,44200.0,10.9869,10.9869,10.9869,10.9869,44200.0
2013-02-06 13:55:00,13.88,13.88,13.88,13.88,27600.0,10.9869,10.9869,10.9869,10.9869,27600.0
2013-02-06 14:00:00,13.88,13.88,13.87,13.88,48800.0,10.9869,10.9869,10.979,10.9869,48800.0
2013-02-06 14:05:00,13.88,13.88,13.87,13.88,14800.0,10.9869,10.9869,10.979,10.9869,14800.0
2013-02-06 14:10:00,13.87,13.88,13.87,13.88,35400.0,10.979,10.9869,10.979,10.9869,35400.0
2013-02-06 14:15:00,13.88,13.88,13.87,13.87,16800.0,10.9869,10.9869,10.979,10.979,16800.0
2013-02-06 14:20:00,13.87,13.88,13.87,13.87,24800.0,10.979,10.9869,10.979,10.979,24800.0
2013-02-06 14:25:00,13.87,13.88,13.86,13.87,49200.0,10.979,10.9869,10.9711,10.979,49200.0
2013-02-06 14:30:00,13.87,13.87,13.87,13.87,40200.0,10.979,10.979,10.979,10.979,40200.0
2013-02-06 14:35:00,13.87,13.88,13.86,13.88,112800.0,10.979,10.9869,10.9711,10.9869,112800.0
2013-02-06 14:40:00,13.88,13.98,13.88,13.95,519600.0,10.9869,11.066,10.9869,11.0423,519600.0
2013-02-06 14:45:00,13.94,13.95,13.93,13.93,57600.0,11.0344,11.0423,11.0265,11.0265,57600.0
2013-02-06 14:50:00,13.93,13.93,13.9,13.91,64800.0,11.0265,11.0265,11.0027,11.0106,64800.0
2013-02-06 14:55:00,13.91,13.92,13.9,13.92,44800.0,11.0106,11.0186,11.0027,11.0186,44800.0
2013-02-06 15:00:00,13.92,13.92,13.92,13.92,20200.0,11.0186,11.0186,11.0186,11.0186,20200.0
2013-02-06 15:05:00,13.92,13.92,13.92,13.92,28400.0,11.0186,11.0186,11.0186,11.0186,28400.0
2013-02-06 15:10:00,13.92,13.93,13.91,13.92,84200.0,11.0186,11.0265,11.0106,11.0186,84200.0
2013-02-06 15:15:00,13.92,13.93,13.91,13.92,33400.0,11.0186,11.0265,11.0106,11.0186,33400.0
2013-02-06 15:20:00,13.91,13.92,13.91,13.92,38000.0,11.0106,11.0186,11.0106,11.0186,38000.0
2013-02-06 15:25:00,13.91,13.93,13.91,13.93,32200.0,11.0106,11.0265,11.0106,11.0265,32200.0
2013-02-06 15:30:00,13.93,13.94,13.92,13.92,48600.0,11.0265,11.0344,11.0186,11.0186,48600.0
2013-02-06 15:35:00,13.92,13.92,13.9,13.9,40600.0,11.0186,11.0186,11.0027,11.0027,40600.0
2013-02-06 15:40:00,13.9,13.92,13.9,13.92,73600.0,11.0027,11.0186,11.0027,11.0186,73600.0
2013-02-06 15:45:00,13.92,13.93,13.91,13.93,180000.0,11.0186,11.0265,11.0106,11.0265,180000.0
2013-02-06 15:50:00,13.93,13.94,13.92,13.93,131600.0,11.0265,11.0344,11.0186,11.0265,131600.0
2013-02-06 15:55:00,13.93,13.94,13.93,13.93,184800.0,11.0265,11.0344,11.0265,11.0265,184800.0
2013-02-07 09:30:00,13.9,13.93,13.88,13.89,51000.0,11.0027,11.0265,10.9869,10.9948,51000.0
2013-02-07 09:35:00,13.89,13.94,13.88,13.93,19800.0,10.9948,11.0344,10.9869,11.0265,19800.0
2013-02-07 09:40:00,13.93,13.95,13.92,13.92,24400.0,11.0265,11.0423,11.0186,11.0186,24400.0
2013-02-07 09:45:00,13.92,13.97,13.92,13.95,60600.0,11.0186,11.0581,11.0186,11.0423,60600.0
2013-02-07 09:50:00,13.95,13.96,13.93,13.95,39200.0,11.0423,11.0502,11.0265,11.0423,39200.0
2013-02-07 09:55:00,13.95,13.96,13.94,13.96,11400.0,11.0423,11.0502,11.0344,11.0502,11400.0
2013-02-07 10:00:00,13.96,13.97,13.95,13.96,39800.0,11.0502,11.0581,11.0423,11.0502,39800.0
2013-02-07 10:05:00,13.96,13.96,13.94,13.95,41200.0,11.0502,11.0502,11.0344,11.0423,41200.0
2013-02-07 10:10:00,13.95,13.96,13.93,13.93,33600.0,11.0423,11.0502,11.0265,11.0265,33600.0
2013-02-07 10:15:00,13.94,13.95,13.94,13.94,50000.0,11.0344,11.0423,11.0344,11.0344,50000.0
2013-02-07 10:20:00,13.94,13.96,13.93,13.93,41600.0,11.0344,11.0502,11.0265,11.0265,41600.0
2013-02-07 10:25:00,13.93,13.96,13.93,13.95,28200.0,11.0265,11.0502,11.0265,11.0423,28200.0
2013-02-07 10:30:00,13.95,13.96,13.92,13.92,67400.0,11.0423,11.0502,11.0186,11.0186,67400.0
2013-02-07 10:35:00,13.92,13.93,13.91,13.92,59400.0,11.0186,11.0265,11.0106,11.0186,59400.0
2013-02-07 10:40:00,13.93,13.93,13.9,13.9,41600.0,11.0265,11.0265,11.0027,11.0027,41600.0
2013-02-07 10:45:00,13.9,13.9,13.89,13.9,41600.0,11.0027,11.0027,10.9948,11.0027,41600.0
2013-02-07 10:50:00,13.89,13.9,13.88,13.9,47200.0,10.9948,11.0027,10.9869,11.0027,47200.0
2013-02-07 10:55:00,13.9,13.92,13.9,13.91,20200.0,11.0027,11.0186,11.0027,11.0106,20200.0
2013-02-07 11:00:00,13.91,13.92,13.89,13.89,29400.0,11.0106,11.0186,10.9948,10.9948,29400.0
2013-02-07 11:05:00,13.9,13.9,13.9,13.9,16000.0,11.0027,11.0027,11.0027,11.0027,16000.0
2013-02-07 11:10:00,13.9,13.9,13.88,13.9,52000.0,11.0027,11.0027,10.9869,11.0027,52000.0
2013-02-07 11:15:00,13.9,13.9,13.88,13.9,35800.0,11.0027,11.0027,10.9869,11.0027,35800.0
2013-02-07 11:20:00,13.89,13.9,13.88,13.9,24400.0,10.9948,11.0027,10.9869,11.0027,24400.0
2013-02-07 11:25:00,13.9,13.9,13.88,13.89,45800.0,11.0027,11.0027,10.9869,10.9948,45800.0
2013-02-07 11:30:00,13.89,13.9,13.89,13.89,27000.0,10.9948,11.0027,10.9948,10.9948,27000.0
2013-02-07 11:35:00,13.89,13.9,13.88,13.9,57000.0,10.9948,11.0027,10.9869,11.0027,57000.0
2013-02-07 11:40:00,13.9,13.9,13.88,13.88,43800.0,11.0027,11.0027,10.9869,10.9869,43800.0
2013-02-07 11:45:00,13.89,13.9,13.88,13.88,37600.0,10.9948,11.0027,10.9869,10.9869,37600.0
2013-02-07 11:50:00,13.88,13.9,13.88,13.9,56600.0,10.9869,11.0027,10.9869,11.0027,56600.0
2013-02-07 11:55:00,13.9,13.91,13.89,13.9,28000.0,11.0027,11.0106,10.9948,11.0027,28000.0
2013-02-07 12:00:00,13.9,13.92,13.9,13.92,26400.0,11.0027,11.0186,11.0027,11.0186,26400.0
2013-02-07 12:05:00,13.91,13.92,13.91,13.91,17400.0,11.0106,11.0186,11.0106,11.0106,17400.0
2013-02-07 12:10:00,13.91,13.92,13.9,13.9,16600.0,11.0106,11.0186,11.0027,11.0027,16600.0
2013-02-07 12:15:00,13.91,13.91,13.9,13.9,44000.0,11.0106,11.0106,11.0027,11.0027,44000.0
2013-02-07 12:20:00,13.9,13.92,13.9,13.92,26000.0,11.0027,11.0186,11.0027,11.0186,26000.0
2013-02-07 12:25:00,13.92,13.92,13.92,13.92,5800.0,11.0186,11.0186,11.0186,11.0186,5800.0
2013-02-07 12:30:00,13.93,13.93,13.92,13.93,32000.0,11.0265,11.0265,11.0186,11.0265,32000.0
2013-02-07 12:35:00,13.93,13.94,13.93,13.93,22400.0,11.0265,11.0344,11.0265,11.0265,22400.0
2013-02-07 12:40:00,13.93,13.93,13.92,13.92,23600.0,11.0265,11.0265,11.0186,11.0186,23600.0
2013-02-07 12:45:00,13.93,13.93,13.92,13.93,6400.0,11.0265,11.0265,11.0186,11.0265,6400.0
2013-02-07 12:50:00,13.93,13.93,13.92,13.93,27800.0,11.0265,11.0265,11.0186,11.0265,27800.0
2013-02-07 12:55:00,13.92,13.93,13.92,13.92,17600.0,11.0186,11.0265,11.0186,11.0186,17600.0
2013-02-07 13:00:00,13.92,13.93,13.92,13.93,11200.0,11.0186,11.0265,11.0186,11.0265,11200.0
2013-02-07 13:05:00,13.93,13.93,13.92,13.93,16800.0,11.0265,11.0265,11.0186,11.0265,16800.0
2013-02-07 13:10:00,13.92,13.93,13.92,13.93,32200.0,11.0186,11.0265,11.0186,11.0265,32200.0
2013-02-07 13:15:00,13.93,13.94,13.93,13.94,26200.0,11.0265,11.0344,11.0265,11.0344,26200.0
2013-02-07 13:20:00,13.94,13.95,13.94,13.94,32400.0,11.0344,11.0423,11.0344,11.0344,32400.0
2013-02-07 13:25:00,13.94,13.95,13.94,13.95,25000.0,11.0344,11.0423,11.0344,11.0423,25000.0
2013-02-07 13:30:00,13.95,13.96,13.95,13.95,54600.0,11.0423,11.0502,11.0423,11.0423,54600.0
2013-02-07 13:35:00,13.95,13.96,13.95,13.95,31600.0,11.0423,11.0502,11.0423,11.0423,31600.0
2013-02-07 13:40:00,13.95,13.97,13.95,13.97,40400.0,11.0423,11.0581,11.0423,11.0581,40400.0
2013-02-07 13:45:00,13.97,13.97,13.96,13.97,82200.0,11.0581,11.0581,11.0502,11.0581,82200.0
2013-02-07 13:50:00,13.97,13.99,13.97,13.98,57600.0,11.0581,11.074,11.0581,11.066,57600.0
2013-02-07 13:55:00,13.98,13.99,13.98,13.98,19800.0,11.066,11.074,11.066,11.066,19800.0
2013-02-07 14:00:00,13.99,14.02,13.99,14.01,485000.0,11.074,11.0977,11.074,11.0898,485000.0
2013-02-07 14:05:00,14.01,14.02,13.99,14.0,308600.0,11.0898,11.0977,11.074,11.0819,308600.0
2013-02-07 14:10:00,13.99,14.0,13.98,13.99,50000.0,11.074,11.0819,11.066,11.074,50000.0
2013-02-07 14:15:00,13.98,13.98,13.96,13.97,70400.0,11.066,11.066,11.0502,11.0581,70400.0
2013-02-07 14:20:00,13.97,13.99,13.97,13.98,102000.0,11.0581,11.074,11.0581,11.066,102000.0
2013-02-07 14:25:00,13.98,13.99,13.98,13.99,92800.0,11.066,11.074,11.066,11.074,92800.0
2013-02-07 14:30:00,13.99,14.01,13.99,14.0,203200.0,11.074,11.0898,11.074,11.0819,203200.0
2013-02-07 14:35:00,14.0,14.0,13.99,13.99,169600.0,11.0819,11.0819,11.074,11.074,169600.0
2013-02-07 14:40:00,13.99,13.99,13.97,13.97,128600.0,11.074,11.074,11.0581,11.0581,128600.0
2013-02-07 14:45:00,13.97,13.99,13.97,13.98,43000.0,11.0581,11.074,11.0581,11.066,43000.0
2013-02-07 14:50:00,13.99,13.99,13.98,13.99,29400.0,11.074,11.074,11.066,11.074,29400.0
2013-02-07 14:55:00,13.99,14.01,13.99,14.01,31600.0,11.074,11.0898,11.074,11.0898,31600.0
2013-02-07 15:00:00,14.01,14.02,14.0,14.01,222400.0,11.0898,11.0977,11.0819,11.0898,222400.0
2013-02-07 15:05:00,14.01,14.04,14.01,14.04,105600.0,11.0898,11.1135,11.0898,11.1135,105600.0
2013-02-07 15:10:00,14.04,14.04,14.03,14.03,43400.0,11.1135,11.1135,11.1056,11.1056,43400.0
2013-02-07 15:15:00,14.03,14.04,14.02,14.02,122000.0,11.1056,11.1135,11.0977,11.0977,122000.0
2013-02-07 15:20:00,14.02,14.03,14.0,14.01,194800.0,11.0977,11.1056,11.0819,11.0898,194800.0
2013-02-07 15:25:00,14.01,14.02,14.01,14.01,85000.0,11.0898,11.0977,11.0898,11.0898,85000.0
2013-02-07 15:30:00,14.01,14.02,13.99,13.99,106600.0,11.0898,11.0977,11.074,11.074,106600.0
2013-02-07 15:35:00,13.99,13.99,13.97,13.99,221800.0,11.074,11.074,11.0581,11.074,221800.0
2013-02-07 15:40:00,13.99,14.01,13.99,13.99,441200.0,11.074,11.0898,11.074,11.074,441200.0
2013-02-07 15:45:00,13.99,13.99,13.98,13.99,288000.0,11.074,11.074,11.066,11.074,288000.0
2013-02-07 15:50:00,13.99,14.01,13.99,14.01,169000.0,11.074,11.0898,11.074,11.0898,169000.0
2013-02-07 15:55:00,14.0,14.02,14.0,14.01,276000.0,11.0819,11.0977,11.0819,11.0898,276000.0
2013-02-08 09:30:00,14.03,14.03,13.99,14.0,310000.0,11.1056,11.1056,11.074,11.0819,310000.0
2013-02-08 09:35:00,14.01,14.02,14.0,14.01,84000.0,11.0898,11.0977,11.0819,11.0898,84000.0
2013-02-08 09:40:00,14.01,14.02,14.01,14.01,115600.0,11.0898,11.0977,11.0898,11.0898,115600.0
2013-02-08 09:45:00,14.01,14.04,14.01,14.04,80000.0,11.0898,11.1135,11.0898,11.1135,80000.0
2013-02-08 09:50:00,14.04,14.08,14.04,14.08,116800.0,11.1135,11.1452,11.1135,11.1452,116800.0
2013-02-08 09:55:00,14.08,14.09,14.08,14.09,54000.0,11.1452,11.1531,11.1452,11.1531,54000.0
2013-02-08 10:00:00,14.09,14.09,14.06,14.07,69800.0,11.1531,11.1531,11.1294,11.1373,69800.0
2013-02-08 10:05:00,14.07,14.08,14.06,14.07,283400.0,11.1373,11.1452,11.1294,11.1373,283400.0
2013-02-08 10:10:00,14.07,14.1,14.06,14.1,172600.0,11.1373,11.161,11.1294,11.161,172600.0
2013-02-08 10:15:00,14.1,14.13,14.09,14.1,236200.0,11.161,11.1848,11.1531,11.161,236200.0
2013-02-08 10:20:00,14.1,14.1,14.08,14.08,90600.0,11.161,11.161,11.1452,11.1452,90600.0
2013-02-08 10:25:00,14.09,14.1,14.06,14.07,214800.0,11.1531,11.161,11.1294,11.1373,214800.0
2013-02-08 10:30:00,14.06,14.07,14.06,14.06,81400.0,11.1294,11.1373,11.1294,11.1294,81400.0
2013-02-08 10:35:00,14.06,14.08,14.06,14.06,134000.0,11.1294,11.1452,11.1294,11.1294,134000.0
2013-02-08 10:40:00,14.06,14.07,14.06,14.06,146200.0,11.1294,11.1373,11.1294,11.1294,146200.0
2013-02-08 10:45:00,14.06,14.06,14.03,14.05,44000.0,11.1294,11.1294,11.1056,11.1215,44000.0
2013-02-08 10:50:00,14.05,14.05,14.02,14.02,71600.0,11.1215,11.1215,11.0977,11.0977,71600.0
2013-02-08 10:55:00,14.03,14.03,14.01,14.02,94600.0,11.1056,11.1056,11.0898,11.0977,94600.0
2013-02-08 11:00:00,14.02,14.03,14.02,14.02,90800.0,11.0977,11.1056,11.0977,11.0977,90800.0
2013-02-08 11:05:00,14.02,14.03,14.01,14.01,234600.0,11.0977,11.1056,11.0898,11.0898,234600.0
2013-02-08 11:10:00,14.01,14.02,14.0,14.02,321000.0,11.0898,11.0977,11.0819,11.0977,321000.0
2013-02-08 11:15:00,14.01,14.02,14.01,14.01,113200.0,11.0898,11.0977,11.0898,11.0898,113200.0
2013-02-08 11:20:00,14.01,14.02,14.01,14.02,112000.0,11.0898,11.0977,11.0898,11.0977,112000.0
2013-02-08 11:25:00,14.02,14.04,14.02,14.04,57600.0,11.0977,11.1135,11.0977,11.1135,57600.0
2013-02-08 11:30:00,14.04,14.04,14.03,14.04,28400.0,11.1135,11.1135,11.1056,11.1135,28400.0
2013-02-08 11:35:00,14.04,14.06,14.04,14.06,55800.0,11.1135,11.1294,11.1135,11.1294,55800.0
2013-02-08 11:40:00,14.06,14.08,14.06,14.07,40600.0,11.1294,11.1452,11.1294,11.1373,40600.0
2013-02-08 11:45:00,14.07,14.07,14.06,14.07,45600.0,11.1373,11.1373,11.1294,11.1373,45600.0
2013-02-08 11:50:00,14.07,14.08,14.06,14.08,32600.0,11.1373,11.1452,11.1294,11.1452,32600.0
2013-02-08 11:55:00,14.07,14.07,14.05,14.05,28600.0,11.1373,11.1373,11.1215,11.1215,28600.0
2013-02-08 12:00:00,14.05,14.06,14.05,14.06,12200.0,11.1215,11.1294,11.1215,11.1294,12200.0
2013-02-08 12:05:00,14.06,14.08,14.06,14.07,21800.0,11.1294,11.1452,11.1294,11.1373,21800.0
2013-02-08 12:10:00,14.08,14.08,14.06,14.08,58000.0,11.1452,11.1452,11.1294,11.1452,58000.0
2013-02-08 12:15:00,14.08,14.1,14.08,14.09,41200.0,11.1452,11.161,11.1452,11.1531,41200.0
2013-02-08 12:20:00,14.09,14.09,14.07,14.07,30600.0,11.1531,11.1531,11.1373,11.1373,30600.0
2013-02-08 12:25:00,14.07,14.08,14.07,14.08,25000.0,11.1373,11.1452,11.1373,11.1452,25000.0
2013-02-08 12:30:00,14.08,14.08,14.07,14.08,42200.0,11.1452,11.1452,11.1373,11.1452,42200.0
2013-02-08 12:35:00,14.08,14.09,14.07,14.09,53800.0,11.1452,11.1531,11.1373,11.1531,53800.0
2013-02-08 12:40:00,14.09,14.09,14.08,14.09,37600.0,11.1531,11.1531,11.1452,11.1531,37600.0
2013-02-08 12:45:00,14.08,14.09,14.08,14.09,27400.0,11.1452,11.1531,11.1452,11.1531,27400.0
2013-02-08 12:50:00,14.09,14.1,14.09,14.09,30400.0,11.1531,11.161,11.1531,11.1531,30400.0
2013-02-08 12:55:00,14.09,14.1,14.09,14.09,14000.0,11.1531,11.161,11.1531,11.1531,14000.0
2013-02-08 13:00:00,14.1,14.1,14.09,14.09,18400.0,11.161,11.161,11.1531,11.1531,18400.0
2013-02-08 13:05:00,14.09,14.1,14.08,14.1,35000.0,11.1531,11.161,11.1452,11.161,35000.0
2013-02-08 13:10:00,14.09,14.1,14.08,14.08,14400.0,11.1531,11.161,11.1452,11.1452,14400.0
2013-02-08 13:15:00,14.09,14.09,14.08,14.08,21600.0,11.1531,11.1531,11.1452,11.1452,21600.0
2013-02-08 13:20:00,14.08,14.08,14.07,14.07,22000.0,11.1452,11.1452,11.1373,11.1373,22000.0
2013-02-08 13:25:00,14.07,14.08,14.06,14.08,39800.0,11.1373,11.1452,11.1294,11.1452,39800.0
2013-02-08 13:30:00,14.08,14.08,14.07,14.08,10200.0,11.1452,11.1452,11.1373,11.1452,10200.0
2013-02-08 13:35:00,14.08,14.09,14.07,14.09,58400.0,11.1452,11.1531,11.1373,11.1531,58400.0
2013-02-08 13:40:00,14.09,14.09,14.08,14.09,22000.0,11.1531,11.1531,11.1452,11.1531,22000.0
2013-02-08 13:45:00,14.09,14.09,14.08,14.08,72800.0,11.1531,11.1531,11.1452,11.1452,72800.0
2013-02-08 13:50:00,14.09,14.09,14.08,14.08,51600.0,11.1531,11.1531,11.1452,11.1452,51600.0
2013-02-08 13:55:00,14.09,14.09,14.08,14.09,85600.0,11.1531,11.1531,11.1452,11.1531,85600.0
2013-02-08 14:00:00,14.09,14.09,14.08,14.08,34000.0,11.1531,11.1531,11.1452,11.1452,34000.0
2013-02-08 14:05:00,14.09,14.09,14.08,14.09,26200.0,11.1531,11.1531,11.1452,11.1531,26200.0
2013-02-08 14:10:00,14.09,14.09,14.08,14.08,24000.0,11.1531,11.1531,11.1452,11.1452,24000.0
2013-02-08 14:15:00,14.09,14.09,14.08,14.08,49600.0,11.1531,11.1531,11.1452,11.1452,49600.0
2013-02-08 14:20:00,14.09,14.09,14.08,14.08,61400.0,11.1531,11.1531,11.1452,11.1452,61400.0
2013-02-08 14:25:00,14.09,14.1,14.09,14.1,58600.0,11.1531,11.161,11.1531,11.161,58600.0
2013-02-08 14:30:00,14.1,14.11,14.1,14.11,102000.0,11.161,11.169,11.161,11.169,102000.0
2013-02-08 14:35:00,14.11,14.11,14.1,14.11,67400.0,11.169,11.169,11.161,11.169,67400.0
2013-02-08 14:40:00,14.11,14.12,14.11,14.11,37000.0,11.169,11.1769,11.169,11.169,37000.0
2013-02-08 14:45:00,14.11,14.12,14.11,14.11,69000.0,11.169,11.1769,11.169,11.169,69000.0
2013-02-08 14:50:00,14.11,14.12,14.1,14.11,98600.0,11.169,11.1769,11.161,11.169,98600.0
2013-02-08 14:55:00,14.11,14.12,14.11,14.11,34800.0,11.169,11.1769,11.169,11.169,34800.0
2013-02-08 15:00:00,14.11,14.12,14.11,14.11,56200.0,11.169,11.1769,11.169,11.169,56200.0
2013-02-08 15:05:00,14.11,14.11,14.11,14.11,65800.0,11.169,11.169,11.169,11.169,65800.0
2013-02-08 15:10:00,14.11,14.11,14.09,14.1,125200.0,11.169,11.169,11.1531,11.161,125200.0
2013-02-08 15:15:00,14.1,14.1,14.08,14.08,49000.0,11.161,11.161,11.1452,11.1452,49000.0
2013-02-08 15:20:00,14.08,14.09,14.08,14.09,50800.0,11.1452,11.1531,11.1452,11.1531,50800.0
2013-02-08 15:25:00,14.09,14.09,14.08,14.09,61400.0,11.1531,11.1531,11.1452,11.1531,61400.0
2013-02-08 15:30:00,14.09,14.09,14.07,14.08,77600.0,11.1531,11.1531,11.1373,11.1452,77600.0
2013-02-08 15:35:00,14.08,14.09,14.06,14.08,97200.0,11.1452,11.1531,11.1294,11.1452,97200.0
2013-02-08 15:40:00,14.09,14.09,14.08,14.09,50800.0,11.1531,11.1531,11.1452,11.1531,50800.0
2013-02-08 15:45:00,14.09,14.1,14.08,14.09,122200.0,11.1531,11.161,11.1452,11.1531,122200.0
2013-02-08 15:50:00,14.09,14.09,14.08,14.09,107600.0,11.1531,11.1531,11.1452,11.1531,107600.0
2013-02-08 15:55:00,14.09,14.1,14.08,14.1,280400.0,11.1531,11.161,11.1452,11.161,280400.0
2013-02-11 09:30:00,14.22,14.3,14.22,14.29,316400.0,11.256,11.3193,11.256,11.3114,316400.0
2013-02-11 09:35:00,14.28,14.31,14.28,14.31,91200.0,11.3035,11.3273,11.3035,11.3273,91200.0
2013-02-11 09:40:00,14.31,14.31,14.28,14.28,126400.0,11.3273,11.3273,11.3035,11.3035,126400.0
2013-02-11 09:45:00,14.28,14.34,14.28,14.34,89600.0,11.3035,11.351,11.3035,11.351,89600.0
2013-02-11 09:50:00,14.34,14.36,14.34,14.36,92000.0,11.351,11.3668,11.351,11.3668,92000.0
2013-02-11 09:55:00,14.36,14.36,14.32,14.34,100200.0,11.3668,11.3668,11.3352,11.351,100200.0
2013-02-11 10:00:00,14.34,14.37,14.34,14.37,129600.0,11.351,11.3748,11.351,11.3748,129600.0
2013-02-11 10:05:00,14.35,14.38,14.35,14.36,246200.0,11.3589,11.3827,11.3589,11.3668,246200.0
2013-02-11 10:10:00,14.36,14.38,14.36,14.37,196800.0,11.3668,11.3827,11.3668,11.3748,196800.0
2013-02-11 10:15:00,14.37,14.38,14.36,14.37,179000.0,11.3748,11.3827,11.3668,11.3748,179000.0
2013-02-11 10:20:00,14.37,14.39,14.36,14.36,213600.0,11.3748,11.3906,11.3668,11.3668,213600.0
2013-02-11 10:25:00,14.36,14.4,14.36,14.39,310600.0,11.3668,11.3985,11.3668,11.3906,310600.0
2013-02-11 10:30:00,14.38,14.4,14.38,14.38,276200.0,11.3827,11.3985,11.3827,11.3827,276200.0
2013-02-11 10:35:00,14.38,14.38,14.37,14.38,390000.0,11.3827,11.3827,11.3748,11.3827,390000.0
2013-02-11 10:40:00,14.38,14.38,14.37,14.37,172600.0,11.3827,11.3827,11.3748,11.3748,172600.0
2013-02-11 10:45:00,14.37,14.38,14.33,14.33,263600.0,11.3748,11.3827,11.3431,11.3431,263600.0
2013-02-11 10:50:00,14.33,14.33,14.3,14.31,92600.0,11.3431,11.3431,11.3193,11.3273,92600.0
2013-02-11 10:55:00,14.31,14.33,14.31,14.33,47400.0,11.3273,11.3431,11.3273,11.3431,47400.0
2013-02-11 11:00:00,14.33,14.34,14.32,14.33,74000.0,11.3431,11.351,11.3352,11.3431,74000.0
2013-02-11 11:05:00,14.33,14.34,14.33,14.33,47800.0,11.3431,11.351,11.3431,11.3431,47800.0
2013-02-11 11:10:00,14.33,14.34,14.29,14.3,135800.0,11.3431,11.351,11.3114,11.3193,135800.0
2013-02-11 11:15:00,14.29,14.3,14.29,14.29,54200.0,11.3114,11.3193,11.3114,11.3114,54200.0
2013-02-11 11:20:00,14.3,14.3,14.29,14.29,75800.0,11.3193,11.3193,11.3114,11.3114,75800.0
2013-02-11 11:25:00,14.3,14.3,14.29,14.29,62200.0,11.3193,11.3193,11.3114,11.3114,62200.0
2013-02-11 11:30:00,14.3,14.3,14.28,14.28,72000.0,11.3193,11.3193,11.3035,11.3035,72000.0
2013-02-11 11:35:00,14.28,14.29,14.27,14.27,65600.0,11.3035,11.3114,11.2956,11.2956,65600.0
2013-02-11 11:40:00,14.27,14.27,14.27,14.27,13400.0,11.2956,11.2956,11.2956,11.2956,13400.0
2013-02-11 11:45:00,14.27,14.27,14.25,14.26,90000.0,11.2956,11.2956,11.2798,11.2877,90000.0
2013-02-11 11:50:00,14.26,14.26,14.25,14.25,49000.0,11.2877,11.2877,11.2798,11.2798,49000.0
2013-02-11 11:55:00,14.25,14.26,14.24,14.24,64600.0,11.2798,11.2877,11.2719,11.2719,64600.0
2013-02-11 12:00:00,14.24,14.25,14.24,14.25,100000.0,11.2719,11.2798,11.2719,11.2798,100000.0
2013-02-11 12:05:00,14.24,14.26,14.24,14.25,87600.0,11.2719,11.2877,11.2719,11.2798,87600.0
2013-02-11 12:10:00,14.25,14.26,14.22,14.24,161200.0,11.2798,11.2877,11.256,11.2719,161200.0
2013-02-11 12:15:00,14.24,14.26,14.24,14.26,95400.0,11.2719,11.2877,11.2719,11.2877,95400.0
2013-02-11 12:20:00,14.26,14.28,14.26,14.26,79000.0,11.2877,11.3035,11.2877,11.2877,79000.0
2013-02-11 12:25:00,14.26,14.26,14.25,14.26,49000.0,11.2877,11.2877,11.2798,11.2877,49000.0
2013-02-11 12:30:00,14.25,14.26,14.24,14.24,21400.0,11.2798,11.2877,11.2719,11.2719,21400.0
2013-02-11 12:35:00,14.24,14.25,14.23,14.23,86000.0,11.2719,11.2798,11.2639,11.2639,86000.0
2013-02-11 12:40:00,14.23,14.24,14.21,14.21,130600.0,11.2639,11.2719,11.2481,11.2481,130600.0
2013-02-11 12:45:00,14.21,14.21,14.19,14.2,126600.0,11.2481,11.2481,11.2323,11.2402,126600.0
2013-02-11 12:50:00,14.2,14.2,14.2,14.2,38200.0,11.2402,11.2402,11.2402,11.2402,38200.0
2013-02-11 12:55:00,14.2,14.2,14.19,14.2,47400.0,11.2402,11.2402,11.2323,11.2402,47400.0
2013-02-11 13:00:00,14.2,14.22,14.2,14.2,99400.0,11.2402,11.256,11.2402,11.2402,99400.0
2013-02-11 13:05:00,14.2,14.21,14.2,14.2,61800.0,11.2402,11.2481,11.2402,11.2402,61800.0
2013-02-11 13:10:00,14.2,14.21,14.2,14.2,37400.0,11.2402,11.2481,11.2402,11.2402,37400.0
2013-02-11 13:15:00,14.2,14.2,14.19,14.19,87000.0,11.2402,11.2402,11.2323,11.2323,87000.0
2013-02-11 13:20:00,14.2,14.21,14.19,14.21,132600.0,11.2402,11.2481,11.2323,11.2481,132600.0
2013-02-11 13:25:00,14.21,14.21,14.2,14.2,154600.0,11.2481,11.2481,11.2402,11.2402,154600.0
2013-02-11 13:30:00,14.2,14.21,14.2,14.21,32400.0,11.2402,11.2481,11.2402,11.2481,32400.0
2013-02-11 13:35:00,14.21,14.21,14.2,14.21,95000.0,11.2481,11.2481,11.2402,11.2481,95000.0
2013-02-11 13:40:00,14.21,14.21,14.21,14.21,8800.0,11.2481,11.2481,11.2481,11.2481,8800.0
2013-02-11 13:45:00,14.21,14.21,14.21,14.21,19600.0,11.2481,11.2481,11.2481,11.2481,19600.0
2013-02-11 13:50:00,14.21,14.21,14.21,14.21,19400.0,11.2481,11.2481,11.2481,11.2481,19400.0
2013-02-11 13:55:00,14.21,14.22,14.21,14.21,91400.0,11.2481,11.256,11.2481,11.2481,91400.0
2013-02-11 14:00:00,14.22,14.22,14.21,14.21,59600.0,11.256,11.256,11.2481,11.2481,59600.0
2013-02-11 14:05:00,14.21,14.22,14.2,14.22,213800.0,11.2481,11.256,11.2402,11.256,213800.0
2013-02-11 14:10:00,14.22,14.22,14.21,14.22,29600.0,11.256,11.256,11.2481,11.256,29600.0
2013-02-11 14:15:00,14.22,14.22,14.21,14.21,52000.0,11.256,11.256,11.2481,11.2481,52000.0
2013-02-11 14:20:00,14.22,14.22,14.21,14.22,13000.0,11.256,11.256,11.2481,11.256,13000.0
2013-02-11 14:25:00,14.21,14.22,14.21,14.22,87400.0,11.2481,11.256,11.2481,11.256,87400.0
2013-02-11 14:30:00,14.21,14.22,14.21,14.22,136600.0,11.2481,11.256,11.2481,11.256,136600.0
2013-02-11 14:35:00,14.22,14.23,14.22,14.23,57400.0,11.256,11.2639,11.256,11.2639,57400.0
2013-02-11 14:40:00,14.23,14.24,14.22,14.23,33000.0,11.2639,11.2719,11.256,11.2639,33000.0
2013-02-11 14:45:00,14.24,14.25,14.24,14.24,82000.0,11.2719,11.2798,11.2719,11.2719,82000.0
2013-02-11 14:50:00,14.24,14.24,14.23,14.23,32200.0,11.2719,11.2719,11.2639,11.2639,32200.0
2013-02-11 14:55:00,14.23,14.24,14.23,14.24,29600.0,11.2639,11.2719,11.2639,11.2719,29600.0
2013-02-11 15:00:00,14.23,14.24,14.23,14.24,46200.0,11.2639,11.2719,11.2639,11.2719,46200.0
2013-02-11 15:05:00,14.24,14.24,14.24,14.24,30200.0,11.2719,11.2719,11.2719,11.2719,30200.0
2013-02-11 15:10:00,14.24,14.24,14.24,14.24,34000.0,11.2719,11.2719,11.2719,11.2719,34000.0
2013-02-11 15:15:00,14.24,14.25,14.24,14.24,103800.0,11.2719,11.2798,11.2719,11.2719,103800.0
2013-02-11 15:20:00,14.24,14.24,14.24,14.24,18600.0,11.2719,11.2719,11.2719,11.2719,18600.0
2013-02-11 15:25:00,14.24,14.24,14.24,14.24,27000.0,11.2719,11.2719,11.2719,11.2719,27000.0
2013-02-11 15:30:00,14.24,14.24,14.24,14.24,61000.0,11.2719,11.2719,11.2719,11.2719,61000.0
2013-02-11 15:35:00,14.24,14.24,14.24,14.24,97600.0,11.2719,11.2719,11.2719,11.2719,97600.0
2013-02-11 15:40:00,14.24,14.24,14.24,14.24,81400.0,11.2719,11.2719,11.2719,11.2719,81400.0
2013-02-11 15:45:00,14.24,14.24,14.22,14.22,270200.0,11.2719,11.2719,11.256,11.256,270200.0
2013-02-11 15:50:00,14.22,14.22,14.21,14.21,183000.0,11.256,11.256,11.2481,11.2481,183000.0
2013-02-11 15:55:00,14.21,14.21,14.2,14.2,717000.0,11.2481,11.2481,11.2402,11.2402,717000.0
2013-02-12 09:30:00,14.2,14.22,14.2,14.22,94800.0,11.2402,11.256,11.2402,11.256,94800.0
2013-02-12 09:35:00,14.21,14.22,14.18,14.19,62800.0,11.2481,11.256,11.2244,11.2323,62800.0
2013-02-12 09:40:00,14.19,14.19,14.18,14.19,49800.0,11.2323,11.2323,11.2244,11.2323,49800.0
2013-02-12 09:45:00,14.19,14.19,14.18,14.18,70800.0,11.2323,11.2323,11.2244,11.2244,70800.0
2013-02-12 09:50:00,14.19,14.19,14.13,14.13,333200.0,11.2323,11.2323,11.1848,11.1848,333200.0
2013-02-12 09:55:00,14.13,14.13,14.08,14.13,145200.0,11.1848,11.1848,11.1452,11.1848,145200.0
2013-02-12 10:00:00,14.13,14.17,14.13,14.16,219000.0,11.1848,11.2164,11.1848,11.2085,219000.0
2013-02-12 10:05:00,14.17,14.19,14.16,14.17,60800.0,11.2164,11.2323,11.2085,11.2164,60800.0
2013-02-12 10:10:00,14.17,14.17,14.15,14.16,61600.0,11.2164,11.2164,11.2006,11.2085,61600.0
2013-02-12 10:15:00,14.16,14.18,14.15,14.17,68600.0,11.2085,11.2244,11.2006,11.2164,68600.0
2013-02-12 10:20:00,14.17,14.18,14.16,14.18,31600.0,11.2164,11.2244,11.2085,11.2244,31600.0
2013-02-12 10:25:00,14.18,14.18,14.15,14.15,46800.0,11.2244,11.2244,11.2006,11.2006,46800.0
2013-02-12 10:30:00,14.15,14.15,14.13,14.15,82400.0,11.2006,11.2006,11.1848,11.2006,82400.0
2013-02-12 10:35:00,14.15,14.16,14.13,14.13,114800.0,11.2006,11.2085,11.1848,11.1848,114800.0
2013-02-12 10:40:00,14.13,14.15,14.12,14.15,140600.0,11.1848,11.2006,11.1769,11.2006,140600.0
2013-02-12 10:45:00,14.15,14.16,14.15,14.15,60200.0,11.2006,11.2085,11.2006,11.2006,60200.0
2013-02-12 10:50:00,14.15,14.18,14.15,14.17,336000.0,11.2006,11.2244,11.2006,11.2164,336000.0
2013-02-12 10:55:00,14.17,14.18,14.15,14.18,211800.0,11.2164,11.2244,11.2006,11.2244,211800.0
2013-02-12 11:00:00,14.18,14.18,14.17,14.18,82600.0,11.2244,11.2244,11.2164,11.2244,82600.0
2013-02-12 11:05:00,14.18,14.19,14.17,14.18,186600.0,11.2244,11.2323,11.2164,11.2244,186600.0
2013-02-12 11:10:00,14.18,14.19,14.17,14.18,98200.0,11.2244,11.2323,11.2164,11.2244,98200.0
2013-02-12 11:15:00,14.17,14.18,14.17,14.18,62000.0,11.2164,11.2244,11.2164,11.2244,62000.0
2013-02-12 11:20:00,14.18,14.18,14.17,14.18,37400.0,11.2244,11.2244,11.2164,11.2244,37400.0
2013-02-12 11:25:00,14.18,14.2,14.18,14.19,50000.0,11.2244,11.2402,11.2244,11.2323,50000.0
2013-02-12 11:30:00,14.19,14.21,14.19,14.21,36600.0,11.2323,11.2481,11.2323,11.2481,36600.0
2013-02-12 11:35:00,14.21,14.21,14.2,14.2,34400.0,11.2481,11.2481,11.2402,11.2402,34400.0
2013-02-12 11:40:00,14.2,14.21,14.2,14.2,34600.0,11.2402,11.2481,11.2402,11.2402,34600.0
2013-02-12 11:45:00,14.2,14.22,14.2,14.21,58600.0,11.2402,11.256,11.2402,11.2481,58600.0
2013-02-12 11:50:00,14.22,14.22,14.21,14.22,33000.0,11.256,11.256,11.2481,11.256,33000.0
2013-02-12 11:55:00,14.22,14.22,14.21,14.21,37200.0,11.256,11.256,11.2481,11.2481,37200.0
2013-02-12 12:00:00,14.22,14.22,14.2,14.22,135000.0,11.256,11.256,11.2402,11.256,135000.0
2013-02-12 12:05:00,14.22,14.22,14.22,14.22,15600.0,11.256,11.256,11.256,11.256,15600.0
2013-02-12 12:10:00,14.22,14.22,14.22,14.22,30800.0,11.256,11.256,11.256,11.256,30800.0
2013-02-12 12:15:00,14.22,14.24,14.22,14.24,47000.0,11.256,11.2719,11.256,11.2719,47000.0
2013-02-12 12:20:00,14.24,14.26,14.24,14.25,91800.0,11.2719,11.2877,11.2719,11.2798,91800.0
2013-02-12 12:25:00,14.26,14.3,14.25,14.3,277400.0,11.2877,11.3193,11.2798,11.3193,277400.0
2013-02-12 12:30:00,14.3,14.31,14.28,14.31,143000.0,11.3193,11.3273,11.3035,11.3273,143000.0
2013-02-12 12:35:00,14.31,14.31,14.3,14.31,244800.0,11.3273,11.3273,11.3193,11.3273,244800.0
2013-02-12 12:40:00,14.32,14.32,14.28,14.28,145200.0,11.3352,11.3352,11.3035,11.3035,145200.0
2013-02-12 12:45:00,14.28,14.28,14.26,14.27,63200.0,11.3035,11.3035,11.2877,11.2956,63200.0
2013-02-12 12:50:00,14.26,14.28,14.26,14.27,38400.0,11.2877,11.3035,11.2877,11.2956,38400.0
2013-02-12 12:55:00,14.28,14.28,14.26,14.28,103400.0,11.3035,11.3035,11.2877,11.3035,103400.0
2013-02-12 13:00:00,14.28,14.28,14.27,14.28,39200.0,11.3035,11.3035,11.2956,11.3035,39200.0
2013-02-12 13:05:00,14.28,14.29,14.28,14.28,31600.0,11.3035,11.3114,11.3035,11.3035,31600.0
2013-02-12 13:10:00,14.28,14.28,14.27,14.27,17000.0,11.3035,11.3035,11.2956,11.2956,17000.0
2013-02-12 13:15:00,14.27,14.27,14.26,14.27,23200.0,11.2956,11.2956,11.2877,11.2956,23200.0
2013-02-12 13:20:00,14.27,14.28,14.27,14.28,474600.0,11.2956,11.3035,11.2956,11.3035,474600.0
2013-02-12 13:25:00,14.28,14.29,14.28,14.28,75800.0,11.3035,11.3114,11.3035,11.3035,75800.0
2013-02-12 13:30:00,14.28,14.28,14.28,14.28,11400.0,11.3035,11.3035,11.3035,11.3035,11400.0
2013-02-12 13:35:00,14.28,14.28,14.27,14.27,52800.0,11.3035,11.3035,11.2956,11.2956,52800.0
2013-02-12 13:40:00,14.27,14.27,14.26,14.27,61000.0,11.2956,11.2956,11.2877,11.2956,61000.0
2013-02-12 13:45:00,14.27,14.27,14.26,14.26,18400.0,11.2956,11.2956,11.2877,11.2877,18400.0
2013-02-12 13:50:00,14.26,14.27,14.26,14.26,39400.0,11.2877,11.2956,11.2877,11.2877,39400.0
2013-02-12 13:55:00,14.25,14.26,14.25,14.26,59000.0,11.2798,11.2877,11.2798,11.2877,59000.0
2013-02-12 14:00:00,14.26,14.26,14.25,14.25,20800.0,11.2877,11.2877,11.2798,11.2798,20800.0
2013-02-12 14:05:00,14.25,14.27,14.25,14.26,64000.0,11.2798,11.2956,11.2798,11.2877,64000.0
2013-02-12 14:10:00,14.26,14.27,14.26,14.26,4600.0,11.2877,11.2956,11.2877,11.2877,4600.0
2013-02-12 14:15:00,14.26,14.27,14.26,14.26,17800.0,11.2877,11.2956,11.2877,11.2877,17800.0
2013-02-12 14:20:00,14.26,14.26,14.26,14.26,26600.0,11.2877,11.2877,11.2877,11.2877,26600.0
2013-02-12 14:25:00,14.26,14.26,14.26,14.26,38200.0,11.2877,11.2877,11.2877,11.2877,38200.0
2013-02-12 14:30:00,14.26,14.27,14.26,14.26,62000.0,11.2877,11.2956,11.2877,11.2877,62000.0
2013-02-12 14:35:00,14.26,14.26,14.25,14.25,18200.0,11.2877,11.2877,11.2798,11.2798,18200.0
2013-02-12 14:40:00,14.25,14.26,14.24,14.25,42600.0,11.2798,11.2877,11.2719,11.2798,42600.0
2013-02-12 14:45:00,14.25,14.26,14.25,14.26,7200.0,11.2798,11.2877,11.2798,11.2877,7200.0
2013-02-12 14:50:00,14.25,14.26,14.25,14.26,32200.0,11.2798,11.2877,11.2798,11.2877,32200.0
2013-02-12 14:55:00,14.26,14.26,14.24,14.24,41600.0,11.2877,11.2877,11.2719,11.2719,41600.0
2013-02-12 15:00:00,14.24,14.24,14.22,14.22,32600.0,11.2719,11.2719,11.256,11.256,32600.0
2013-02-12 15:05:00,14.22,14.24,14.22,14.23,75400.0,11.256,11.2719,11.256,11.2639,75400.0
2013-02-12 15:10:00,14.23,14.24,14.22,14.24,45200.0,11.2639,11.2719,11.256,11.2719,45200.0
2013-02-12 15:15:00,14.23,14.24,14.23,14.23,31600.0,11.2639,11.2719,11.2639,11.2639,31600.0
2013-02-12 15:20:00,14.23,14.24,14.22,14.24,62600.0,11.2639,11.2719,11.256,11.2719,62600.0
2013-02-12 15:25:00,14.23,14.24,14.22,14.22,20800.0,11.2639,11.2719,11.256,11.256,20800.0
2013-02-12 15:30:00,14.22,14.24,14.22,14.24,71400.0,11.256,11.2719,11.256,11.2719,71400.0
2013-02-12 15:35:00,14.24,14.24,14.22,14.24,82000.0,11.2719,11.2719,11.256,11.2719,82000.0
2013-02-12 15:40:00,14.24,14.27,14.24,14.26,134400.0,11.2719,11.2956,11.2719,11.2877,134400.0
2013-02-12 15:45:00,14.26,14.27,14.26,14.27,170600.0,11.2877,11.2956,11.2877,11.2956,170600.0
2013-02-12 15:50:00,14.27,14.27,14.26,14.26,93200.0,11.2956,11.2956,11.2877,11.2877,93200.0
2013-02-12 15:55:00,14.26,14.27,14.26,14.27,258600.0,11.2877,11.2956,11.2877,11.2956,258600.0
2013-02-13 09:30:00,14.25,14.26,14.2,14.26,93800.0,11.3392,11.3472,11.2994,11.3472,93800.0
2013-02-13 09:35:00,14.25,14.27,14.23,14.24,29000.0,11.3392,11.3551,11.3233,11.3313,29000.0
2013-02-13 09:40:00,14.24,14.24,14.22,14.22,28000.0,11.3313,11.3313,11.3153,11.3153,28000.0
2013-02-13 09:45:00,14.22,14.24,14.22,14.22,57800.0,11.3153,11.3313,11.3153,11.3153,57800.0
2013-02-13 09:50:00,14.22,14.23,14.22,14.22,20800.0,11.3153,11.3233,11.3153,11.3153,20800.0
2013-02-13 09:55:00,14.22,14.24,14.22,14.23,36200.0,11.3153,11.3313,11.3153,11.3233,36200.0
2013-02-13 10:00:00,14.24,14.24,14.22,14.22,70400.0,11.3313,11.3313,11.3153,11.3153,70400.0
2013-02-13 10:05:00,14.22,14.24,14.22,14.23,42600.0,11.3153,11.3313,11.3153,11.3233,42600.0
2013-02-13 10:10:00,14.22,14.26,14.22,14.26,132200.0,11.3153,11.3472,11.3153,11.3472,132200.0
2013-02-13 10:15:00,14.26,14.27,14.25,14.26,52400.0,11.3472,11.3551,11.3392,11.3472,52400.0
2013-02-13 10:20:00,14.26,14.28,14.25,14.27,150800.0,11.3472,11.3631,11.3392,11.3551,150800.0
2013-02-13 10:25:00,14.27,14.28,14.26,14.28,104200.0,11.3551,11.3631,11.3472,11.3631,104200.0
2013-02-13 10:30:00,14.27,14.28,14.27,14.28,42400.0,11.3551,11.3631,11.3551,11.3631,42400.0
2013-02-13 10:35:00,14.29,14.3,14.28,14.3,105600.0,11.3711,11.379,11.3631,11.379,105600.0
2013-02-13 10:40:00,14.3,14.3,14.29,14.29,70600.0,11.379,11.379,11.3711,11.3711,70600.0
2013-02-13 10:45:00,14.29,14.29,14.28,14.28,65000.0,11.3711,11.3711,11.3631,11.3631,65000.0
2013-02-13 10:50:00,14.28,14.28,14.27,14.28,82400.0,11.3631,11.3631,11.3551,11.3631,82400.0
2013-02-13 10:55:00,14.28,14.28,14.27,14.27,46400.0,11.3631,11.3631,11.3551,11.3551,46400.0
2013-02-13 11:00:00,14.27,14.28,14.27,14.28,29600.0,11.3551,11.3631,11.3551,11.3631,29600.0
2013-02-13 11:05:00,14.27,14.28,14.27,14.27,47400.0,11.3551,11.3631,11.3551,11.3551,47400.0
2013-02-13 11:10:00,14.27,14.27,14.26,14.27,51200.0,11.3551,11.3551,11.3472,11.3551,51200.0
2013-02-13 11:15:00,14.27,14.27,14.25,14.25,86800.0,11.3551,11.3551,11.3392,11.3392,86800.0
2013-02-13 11:20:00,14.25,14.26,14.24,14.24,50200.0,11.3392,11.3472,11.3313,11.3313,50200.0
2013-02-13 11:25:00,14.24,14.25,14.24,14.24,55200.0,11.3313,11.3392,11.3313,11.3313,55200.0
2013-02-13 11:30:00,14.24,14.24,14.24,14.24,47400.0,11.3313,11.3313,11.3313,11.3313,47400.0
2013-02-13 11:35:00,14.24,14.24,14.22,14.22,23800.0,11.3313,11.3313,11.3153,11.3153,23800.0
2013-02-13 11:40:00,14.22,14.22,14.22,14.22,37800.0,11.3153,11.3153,11.3153,11.3153,37800.0
2013-02-13 11:45:00,14.22,14.22,14.22,14.22,27600.0,11.3153,11.3153,11.3153,11.3153,27600.0
2013-02-13 11:50:00,14.22,14.23,14.22,14.23,17400.0,11.3153,11.3233,11.3153,11.3233,17400.0
2013-02-13 11:55:00,14.23,14.24,14.23,14.24,63400.0,11.3233,11.3313,11.3233,11.3313,63400.0
2013-02-13 12:00:00,14.24,14.25,14.24,14.24,31800.0,11.3313,11.3392,11.3313,11.3313,31800.0
2013-02-13 12:05:00,14.24,14.24,14.24,14.24,28000.0,11.3313,11.3313,11.3313,11.3313,28000.0
2013-02-13 12:10:00,14.24,14.24,14.24,14.24,8000.0,11.3313,11.3313,11.3313,11.3313,8000.0
2013-02-13 12:15:00,14.24,14.27,14.24,14.27,40200.0,11.3313,11.3551,11.3313,11.3551,40200.0
2013-02-13 12:20:00,14.27,14.27,14.24,14.25,21400.0,11.3551,11.3551,11.3313,11.3392,21400.0
2013-02-13 12:25:00,14.24,14.25,14.24,14.24,27000.0,11.3313,11.3392,11.3313,11.3313,27000.0
2013-02-13 12:30:00,14.24,14.24,14.24,14.24,13000.0,11.3313,11.3313,11.3313,11.3313,13000.0
2013-02-13 12:35:00,14.24,14.26,14.24,14.25,50000.0,11.3313,11.3472,11.3313,11.3392,50000.0
2013-02-13 12:40:00,14.25,14.27,14.25,14.27,45800.0,11.3392,11.3551,11.3392,11.3551,45800.0
2013-02-13 12:45:00,14.27,14.28,14.27,14.27,40200.0,11.3551,11.3631,11.3551,11.3551,40200.0
2013-02-13 12:50:00,14.27,14.27,14.26,14.26,5000.0,11.3551,11.3551,11.3472,11.3472,5000.0
2013-02-13 12:55:00,14.26,14.26,14.24,14.25,31000.0,11.3472,11.3472,11.3313,11.3392,31000.0
2013-02-13 13:00:00,14.24,14.25,14.24,14.24,5200.0,11.3313,11.3392,11.3313,11.3313,5200.0
2013-02-13 13:05:00,14.24,14.24,14.24,14.24,12000.0,11.3313,11.3313,11.3313,11.3313,12000.0
2013-02-13 13:10:00,14.24,14.24,14.24,14.24,26000.0,11.3313,11.3313,11.3313,11.3313,26000.0
2013-02-13 13:15:00,14.24,14.24,14.24,14.24,29600.0,11.3313,11.3313,11.3313,11.3313,29600.0
2013-02-13 13:20:00,14.24,14.24,14.24,14.24,6400.0,11.3313,11.3313,11.3313,11.3313,6400.0
2013-02-13 13:25:00,14.24,14.24,14.24,14.24,23400.0,11.3313,11.3313,11.3313,11.3313,23400.0
2013-02-13 13:30:00,14.24,14.26,14.24,14.24,66400.0,11.3313,11.3472,11.3313,11.3313,66400.0
2013-02-13 13:35:00,14.24,14.25,14.24,14.25,34200.0,11.3313,11.3392,11.3313,11.3392,34200.0
2013-02-13 13:40:00,14.25,14.25,14.24,14.24,24800.0,11.3392,11.3392,11.3313,11.3313,24800.0
2013-02-13 13:45:00,14.24,14.24,14.24,14.24,35800.0,11.3313,11.3313,11.3313,11.3313,35800.0
2013-02-13 13:50:00,14.24,14.24,14.24,14.24,43600.0,11.3313,11.3313,11.3313,11.3313,43600.0
2013-02-13 13:55:00,14.24,14.24,14.24,14.24,51400.0,11.3313,11.3313,11.3313,11.3313,51400.0
2013-02-13 14:00:00,14.24,14.25,14.24,14.25,42200.0,11.3313,11.3392,11.3313,11.3392,42200.0
2013-02-13 14:05:00,14.25,14.25,14.22,14.22,59600.0,11.3392,11.3392,11.3153,11.3153,59600.0
2013-02-13 14:10:00,14.22,14.23,14.22,14.22,58800.0,11.3153,11.3233,11.3153,11.3153,58800.0
2013-02-13 14:15:00,14.22,14.22,14.2,14.2,41000.0,11.3153,11.3153,11.2994,11.2994,41000.0
2013-02-13 14:20:00,14.2,14.21,14.2,14.2,40200.0,11.2994,11.3074,11.2994,11.2994,40200.0
2013-02-13 14:25:00,14.2,14.2,14.19,14.19,60400.0,11.2994,11.2994,11.2915,11.2915,60400.0
2013-02-13 14:30:00,14.2,14.2,14.19,14.19,58600.0,11.2994,11.2994,11.2915,11.2915,58600.0
2013-02-13 14:35:00,14.19,14.22,14.19,14.22,96400.0,11.2915,11.3153,11.2915,11.3153,96400.0
2013-02-13 14:40:00,14.23,14.23,14.22,14.22,40200.0,11.3233,11.3233,11.3153,11.3153,40200.0
2013-02-13 14:45:00,14.22,14.24,14.22,14.22,33000.0,11.3153,11.3313,11.3153,11.3153,33000.0
2013-02-13 14:50:00,14.22,14.23,14.22,14.22,42800.0,11.3153,11.3233,11.3153,11.3153,42800.0
2013-02-13 14:55:00,14.22,14.24,14.22,14.23,41000.0,11.3153,11.3313,11.3153,11.3233,41000.0
2013-02-13 15:00:00,14.23,14.23,14.22,14.22,37600.0,11.3233,11.3233,11.3153,11.3153,37600.0
2013-02-13 15:05:00,14.22,14.24,14.22,14.24,117000.0,11.3153,11.3313,11.3153,11.3313,117000.0
2013-02-13 15:10:00,14.24,14.25,14.24,14.24,43600.0,11.3313,11.3392,11.3313,11.3313,43600.0
2013-02-13 15:15:00,14.25,14.25,14.24,14.24,54800.0,11.3392,11.3392,11.3313,11.3313,54800.0
2013-02-13 15:20:00,14.24,14.24,14.23,14.23,149800.0,11.3313,11.3313,11.3233,11.3233,149800.0
2013-02-13 15:25:00,14.23,14.24,14.22,14.22,84000.0,11.3233,11.3313,11.3153,11.3153,84000.0
2013-02-13 15:30:00,14.23,14.24,14.23,14.24,76600.0,11.3233,11.3313,11.3233,11.3313,76600.0
2013-02-13 15:35:00,14.24,14.24,14.23,14.23,104000.0,11.3313,11.3313,11.3233,11.3233,104000.0
2013-02-13 15:40:00,14.23,14.24,14.22,14.22,102200.0,11.3233,11.3313,11.3153,11.3153,102200.0
2013-02-13 15:45:00,14.23,14.23,14.22,14.22,171800.0,11.3233,11.3233,11.3153,11.3153,171800.0
2013-02-13 15:50:00,14.22,14.24,14.22,14.24,171800.0,11.3153,11.3313,11.3153,11.3313,171800.0
2013-02-13 15:55:00,14.24,14.24,14.23,14.24,568800.0,11.3313,11.3313,11.3233,11.3313,568800.0
2013-02-14 09:30:00,14.15,14.17,14.11,14.13,139200.0,11.2596,11.2756,11.2278,11.2437,139200.0
2013-02-14 09:35:00,14.13,14.15,14.13,14.15,66000.0,11.2437,11.2596,11.2437,11.2596,66000.0
2013-02-14 09:40:00,14.13,14.18,14.13,14.17,90800.0,11.2437,11.2835,11.2437,11.2756,90800.0
2013-02-14 09:45:00,14.16,14.2,14.15,14.2,84800.0,11.2676,11.2994,11.2596,11.2994,84800.0
2013-02-14 09:50:00,14.2,14.21,14.19,14.2,72600.0,11.2994,11.3074,11.2915,11.2994,72600.0
2013-02-14 09:55:00,14.2,14.2,14.18,14.19,53600.0,11.2994,11.2994,11.2835,11.2915,53600.0
2013-02-14 10:00:00,14.18,14.19,14.15,14.15,75400.0,11.2835,11.2915,11.2596,11.2596,75400.0
2013-02-14 10:05:00,14.15,14.15,14.13,14.13,121600.0,11.2596,11.2596,11.2437,11.2437,121600.0
2013-02-14 10:10:00,14.13,14.14,14.13,14.13,59400.0,11.2437,11.2517,11.2437,11.2437,59400.0
2013-02-14 10:15:00,14.13,14.17,14.13,14.16,128600.0,11.2437,11.2756,11.2437,11.2676,128600.0
2013-02-14 10:20:00,14.16,14.16,14.13,14.13,99800.0,11.2676,11.2676,11.2437,11.2437,99800.0
2013-02-14 10:25:00,14.13,14.15,14.13,14.14,39800.0,11.2437,11.2596,11.2437,11.2517,39800.0
2013-02-14 10:30:00,14.14,14.15,14.13,14.13,124200.0,11.2517,11.2596,11.2437,11.2437,124200.0
2013-02-14 10:35:00,14.13,14.13,14.13,14.13,34400.0,11.2437,11.2437,11.2437,11.2437,34400.0
2013-02-14 10:40:00,14.13,14.13,14.1,14.1,261800.0,11.2437,11.2437,11.2199,11.2199,261800.0
2013-02-14 10:45:00,14.1,14.12,14.09,14.12,98800.0,11.2199,11.2358,11.2119,11.2358,98800.0
2013-02-14 10:50:00,14.12,14.15,14.12,14.13,245000.0,11.2358,11.2596,11.2358,11.2437,245000.0
2013-02-14 10:55:00,14.13,14.13,14.13,14.13,56600.0,11.2437,11.2437,11.2437,11.2437,56600.0
2013-02-14 11:00:00,14.13,14.13,14.13,14.13,33800.0,11.2437,11.2437,11.2437,11.2437,33800.0
2013-02-14 11:05:00,14.13,14.13,14.1,14.1,159400.0,11.2437,11.2437,11.2199,11.2199,159400.0
2013-02-14 11:10:00,14.11,14.12,14.1,14.11,99800.0,11.2278,11.2358,11.2199,11.2278,99800.0
2013-02-14 11:15:00,14.11,14.13,14.11,14.11,99200.0,11.2278,11.2437,11.2278,11.2278,99200.0
2013-02-14 11:20:00,14.11,14.13,14.11,14.13,82000.0,11.2278,11.2437,11.2278,11.2437,82000.0
2013-02-14 11:25:00,14.13,14.15,14.13,14.15,30800.0,11.2437,11.2596,11.2437,11.2596,30800.0
2013-02-14 11:30:00,14.15,14.15,14.13,14.13,80400.0,11.2596,11.2596,11.2437,11.2437,80400.0
2013-02-14 11:35:00,14.13,14.13,14.13,14.13,63400.0,11.2437,11.2437,11.2437,11.2437,63400.0
2013-02-14 11:40:00,14.14,14.14,14.13,14.13,41800.0,11.2517,11.2517,11.2437,11.2437,41800.0
2013-02-14 11:45:00,14.13,14.13,14.12,14.12,48400.0,11.2437,11.2437,11.2358,11.2358,48400.0
2013-02-14 11:50:00,14.13,14.13,14.12,14.12,29600.0,11.2437,11.2437,11.2358,11.2358,29600.0
2013-02-14 11:55:00,14.12,14.13,14.11,14.12,73400.0,11.2358,11.2437,11.2278,11.2358,73400.0
2013-02-14 12:00:00,14.13,14.13,14.12,14.12,47400.0,11.2437,11.2437,11.2358,11.2358,47400.0
2013-02-14 12:05:00,14.12,14.12,14.11,14.12,74000.0,11.2358,11.2358,11.2278,11.2358,74000.0
2013-02-14 12:10:00,14.12,14.14,14.12,14.14,86000.0,11.2358,11.2517,11.2358,11.2517,86000.0
2013-02-14 12:15:00,14.14,14.14,14.13,14.14,26200.0,11.2517,11.2517,11.2437,11.2517,26200.0
2013-02-14 12:20:00,14.14,14.14,14.1,14.11,147800.0,11.2517,11.2517,11.2199,11.2278,147800.0
2013-02-14 12:25:00,14.11,14.12,14.11,14.11,20600.0,11.2278,11.2358,11.2278,11.2278,20600.0
2013-02-14 12:30:00,14.11,14.11,14.1,14.11,38800.0,11.2278,11.2278,11.2199,11.2278,38800.0
2013-02-14 12:35:00,14.1,14.15,14.1,14.15,90200.0,11.2199,11.2596,11.2199,11.2596,90200.0
2013-02-14 12:40:00,14.14,14.15,14.13,14.13,74000.0,11.2517,11.2596,11.2437,11.2437,74000.0
2013-02-14 12:45:00,14.14,14.15,14.13,14.15,58800.0,11.2517,11.2596,11.2437,11.2596,58800.0
2013-02-14 12:50:00,14.15,14.16,14.15,14.16,42800.0,11.2596,11.2676,11.2596,11.2676,42800.0
2013-02-14 12:55:00,14.16,14.17,14.15,14.16,75000.0,11.2676,11.2756,11.2596,11.2676,75000.0
2013-02-14 13:00:00,14.15,14.19,14.15,14.18,105200.0,11.2596,11.2915,11.2596,11.2835,105200.0
2013-02-14 13:05:00,14.19,14.21,14.18,14.21,41000.0,11.2915,11.3074,11.2835,11.3074,41000.0
2013-02-14 13:10:00,14.21,14.21,14.19,14.19,58400.0,11.3074,11.3074,11.2915,11.2915,58400.0
2013-02-14 13:15:00,14.19,14.19,14.17,14.18,103600.0,11.2915,11.2915,11.2756,11.2835,103600.0
2013-02-14 13:20:00,14.18,14.18,14.17,14.17,64600.0,11.2835,11.2835,11.2756,11.2756,64600.0
2013-02-14 13:25:00,14.17,14.18,14.17,14.18,119200.0,11.2756,11.2835,11.2756,11.2835,119200.0
2013-02-14 13:30:00,14.18,14.18,14.15,14.16,118600.0,11.2835,11.2835,11.2596,11.2676,118600.0
2013-02-14 13:35:00,14.16,14.16,14.15,14.15,67000.0,11.2676,11.2676,11.2596,11.2596,67000.0
2013-02-14 13:40:00,14.15,14.15,14.14,14.14,17800.0,11.2596,11.2596,11.2517,11.2517,17800.0
2013-02-14 13:45:00,14.15,14.15,14.14,14.14,37400.0,11.2596,11.2596,11.2517,11.2517,37400.0
2013-02-14 13:50:00,14.14,14.15,14.13,14.13,26600.0,11.2517,11.2596,11.2437,11.2437,26600.0
2013-02-14 13:55:00,14.13,14.14,14.13,14.13,102400.0,11.2437,11.2517,11.2437,11.2437,102400.0
2013-02-14 14:00:00,14.13,14.13,14.13,14.13,27200.0,11.2437,11.2437,11.2437,11.2437,27200.0
2013-02-14 14:05:00,14.13,14.13,14.13,14.13,72400.0,11.2437,11.2437,11.2437,11.2437,72400.0
2013-02-14 14:10:00,14.13,14.14,14.13,14.13,32200.0,11.2437,11.2517,11.2437,11.2437,32200.0
2013-02-14 14:15:00,14.14,14.14,14.12,14.12,69200.0,11.2517,11.2517,11.2358,11.2358,69200.0
2013-02-14 14:20:00,14.12,14.13,14.12,14.12,21200.0,11.2358,11.2437,11.2358,11.2358,21200.0
2013-02-14 14:25:00,14.12,14.13,14.1,14.11,102600.0,11.2358,11.2437,11.2199,11.2278,102600.0
2013-02-14 14:30:00,14.11,14.11,14.1,14.1,45600.0,11.2278,11.2278,11.2199,11.2199,45600.0
2013-02-14 14:35:00,14.11,14.11,14.1,14.1,40400.0,11.2278,11.2278,11.2199,11.2199,40400.0
2013-02-14 14:40:00,14.1,14.1,14.1,14.1,45000.0,11.2199,11.2199,11.2199,11.2199,45000.0
2013-02-14 14:45:00,14.1,14.1,14.1,14.1,32200.0,11.2199,11.2199,11.2199,11.2199,32200.0
2013-02-14 14:50:00,14.1,14.12,14.1,14.12,122200.0,11.2199,11.2358,11.2199,11.2358,122200.0
2013-02-14 14:55:00,14.12,14.13,14.11,14.13,61800.0,11.2358,11.2437,11.2278,11.2437,61800.0
2013-02-14 15:00:00,14.13,14.13,14.1,14.1,149200.0,11.2437,11.2437,11.2199,11.2199,149200.0
2013-02-14 15:05:00,14.1,14.11,14.1,14.1,50400.0,11.2199,11.2278,11.2199,11.2199,50400.0
2013-02-14 15:10:00,14.1,14.12,14.1,14.12,75000.0,11.2199,11.2358,11.2199,11.2358,75000.0
2013-02-14 15:15:00,14.12,14.12,14.1,14.11,168200.0,11.2358,11.2358,11.2199,11.2278,168200.0
2013-02-14 15:20:00,14.11,14.12,14.1,14.12,133200.0,11.2278,11.2358,11.2199,11.2358,133200.0
2013-02-14 15:25:00,14.12,14.12,14.12,14.12,36400.0,11.2358,11.2358,11.2358,11.2358,36400.0
2013-02-14 15:30:00,14.12,14.12,14.12,14.12,64400.0,11.2358,11.2358,11.2358,11.2358,64400.0
2013-02-14 15:35:00,14.12,14.13,14.12,14.13,89400.0,11.2358,11.2437,11.2358,11.2437,89400.0
2013-02-14 15:40:00,14.13,14.13,14.12,14.13,97600.0,11.2437,11.2437,11.2358,11.2437,97600.0
2013-02-14 15:45:00,14.13,14.13,14.12,14.12,252000.0,11.2437,11.2437,11.2358,11.2358,252000.0
2013-02-14 15:50:00,14.12,14.14,14.11,14.12,518000.0,11.2358,11.2517,11.2278,11.2358,518000.0
2013-02-14 15:55:00,14.12,14.13,14.11,14.12,394600.0,11.2358,11.2437,11.2278,11.2358,394600.0
2013-02-15 09:30:00,14.09,14.1,14.06,14.06,805200.0,11.2119,11.2199,11.188,11.188,805200.0
2013-02-15 09:35:00,14.06,14.1,14.05,14.1,53800.0,11.188,11.2199,11.1801,11.2199,53800.0
2013-02-15 09:40:00,14.1,14.1,14.06,14.06,41800.0,11.2199,11.2199,11.188,11.188,41800.0
2013-02-15 09:45:00,14.06,14.06,14.06,14.06,36000.0,11.188,11.188,11.188,11.188,36000.0
2013-02-15 09:50:00,14.06,14.08,14.06,14.07,55600.0,11.188,11.2039,11.188,11.196,55600.0
2013-02-15 09:55:00,14.07,14.1,14.06,14.09,61400.0,11.196,11.2199,11.188,11.2119,61400.0
2013-02-15 10:00:00,14.09,14.11,14.09,14.1,68200.0,11.2119,11.2278,11.2119,11.2199,68200.0
2013-02-15 10:05:00,14.1,14.1,14.08,14.08,87600.0,11.2199,11.2199,11.2039,11.2039,87600.0
2013-02-15 10:10:00,14.08,14.08,14.06,14.06,120600.0,11.2039,11.2039,11.188,11.188,120600.0
2013-02-15 10:15:00,14.06,14.08,14.06,14.08,17800.0,11.188,11.2039,11.188,11.2039,17800.0
2013-02-15 10:20:00,14.08,14.09,14.07,14.08,71600.0,11.2039,11.2119,11.196,11.2039,71600.0
2013-02-15 10:25:00,14.07,14.08,14.06,14.07,24200.0,11.196,11.2039,11.188,11.196,24200.0
2013-02-15 10:30:00,14.07,14.08,14.06,14.08,79400.0,11.196,11.2039,11.188,11.2039,79400.0
2013-02-15 10:35:00,14.08,14.08,14.06,14.06,68800.0,11.2039,11.2039,11.188,11.188,68800.0
2013-02-15 10:40:00,14.06,14.07,14.06,14.07,67400.0,11.188,11.196,11.188,11.196,67400.0
2013-02-15 10:45:00,14.07,14.08,14.07,14.07,53600.0,11.196,11.2039,11.196,11.196,53600.0
2013-02-15 10:50:00,14.07,14.08,14.05,14.08,93000.0,11.196,11.2039,11.1801,11.2039,93000.0
2013-02-15 10:55:00,14.08,14.1,14.08,14.08,95400.0,11.2039,11.2199,11.2039,11.2039,95400.0
2013-02-15 11:00:00,14.08,14.09,14.05,14.05,100200.0,11.2039,11.2119,11.1801,11.1801,100200.0
2013-02-15 11:05:00,14.05,14.05,14.03,14.03,71400.0,11.1801,11.1801,11.1642,11.1642,71400.0
2013-02-15 11:10:00,14.04,14.05,14.02,14.02,101200.0,11.1721,11.1801,11.1562,11.1562,101200.0
2013-02-15 11:15:00,14.02,14.03,14.02,14.03,70600.0,11.1562,11.1642,11.1562,11.1642,70600.0
2013-02-15 11:20:00,14.03,14.03,14.01,14.02,109800.0,11.1642,11.1642,11.1482,11.1562,109800.0
2013-02-15 11:25:00,14.02,14.03,14.02,14.02,42600.0,11.1562,11.1642,11.1562,11.1562,42600.0
2013-02-15 11:30:00,14.02,14.03,14.01,14.02,166400.0,11.1562,11.1642,11.1482,11.1562,166400.0
2013-02-15 11:35:00,14.02,14.02,14.01,14.01,70600.0,11.1562,11.1562,11.1482,11.1482,70600.0
2013-02-15 11:40:00,14.01,14.01,13.99,13.99,85800.0,11.1482,11.1482,11.1323,11.1323,85800.0
2013-02-15 11:45:00,13.99,14.0,13.99,13.99,39400.0,11.1323,11.1403,11.1323,11.1323,39400.0
2013-02-15 11:50:00,13.99,14.0,13.99,13.99,58800.0,11.1323,11.1403,11.1323,11.1323,58800.0
2013-02-15 11:55:00,14.0,14.0,13.99,13.99,65600.0,11.1403,11.1403,11.1323,11.1323,65600.0
2013-02-15 12:00:00,14.0,14.02,13.99,14.02,52800.0,11.1403,11.1562,11.1323,11.1562,52800.0
2013-02-15 12:05:00,14.01,14.01,13.99,13.99,39000.0,11.1482,11.1482,11.1323,11.1323,39000.0
2013-02-15 12:10:00,13.99,13.99,13.99,13.99,46600.0,11.1323,11.1323,11.1323,11.1323,46600.0
2013-02-15 12:15:00,13.99,13.99,13.99,13.99,26400.0,11.1323,11.1323,11.1323,11.1323,26400.0
2013-02-15 12:20:00,13.99,13.99,13.98,13.98,26000.0,11.1323,11.1323,11.1244,11.1244,26000.0
2013-02-15 12:25:00,13.98,13.99,13.97,13.98,39800.0,11.1244,11.1323,11.1164,11.1244,39800.0
2013-02-15 12:30:00,13.99,13.99,13.98,13.99,41800.0,11.1323,11.1323,11.1244,11.1323,41800.0
2013-02-15 12:35:00,13.99,13.99,13.99,13.99,14600.0,11.1323,11.1323,11.1323,11.1323,14600.0
2013-02-15 12:40:00,13.99,13.99,13.99,13.99,24600.0,11.1323,11.1323,11.1323,11.1323,24600.0
2013-02-15 12:45:00,13.99,14.0,13.99,13.99,44000.0,11.1323,11.1403,11.1323,11.1323,44000.0
2013-02-15 12:50:00,13.99,13.99,13.99,13.99,58400.0,11.1323,11.1323,11.1323,11.1323,58400.0
2013-02-15 12:55:00,14.0,14.0,13.99,13.99,8800.0,11.1403,11.1403,11.1323,11.1323,8800.0
2013-02-15 13:00:00,13.99,14.0,13.99,14.0,12000.0,11.1323,11.1403,11.1323,11.1403,12000.0
2013-02-15 13:05:00,14.0,14.03,13.99,14.02,81000.0,11.1403,11.1642,11.1323,11.1562,81000.0
2013-02-15 13:10:00,14.02,14.03,14.02,14.02,22000.0,11.1562,11.1642,11.1562,11.1562,22000.0
2013-02-15 13:15:00,14.02,14.02,14.01,14.01,34200.0,11.1562,11.1562,11.1482,11.1482,34200.0
2013-02-15 13:20:00,14.01,14.02,14.0,14.02,76400.0,11.1482,11.1562,11.1403,11.1562,76400.0
2013-02-15 13:25:00,14.02,14.02,13.99,13.99,129800.0,11.1562,11.1562,11.1323,11.1323,129800.0
2013-02-15 13:30:00,14.0,14.0,13.99,13.99,38200.0,11.1403,11.1403,11.1323,11.1323,38200.0
2013-02-15 13:35:00,13.99,13.99,13.99,13.99,26000.0,11.1323,11.1323,11.1323,11.1323,26000.0
2013-02-15 13:40:00,13.99,13.99,13.98,13.98,39000.0,11.1323,11.1323,11.1244,11.1244,39000.0
2013-02-15 13:45:00,13.98,13.99,13.98,13.98,21800.0,11.1244,11.1323,11.1244,11.1244,21800.0
2013-02-15 13:50:00,13.98,14.0,13.98,14.0,81000.0,11.1244,11.1403,11.1244,11.1403,81000.0
2013-02-15 13:55:00,13.99,14.01,13.99,13.99,38800.0,11.1323,11.1482,11.1323,11.1323,38800.0
2013-02-15 14:00:00,13.99,14.0,13.97,13.98,164800.0,11.1323,11.1403,11.1164,11.1244,164800.0
2013-02-15 14:05:00,13.98,13.98,13.96,13.97,114000.0,11.1244,11.1244,11.1085,11.1164,114000.0
2013-02-15 14:10:00,13.97,13.97,13.93,13.95,146400.0,11.1164,11.1164,11.0846,11.1005,146400.0
2013-02-15 14:15:00,13.95,13.96,13.93,13.93,89000.0,11.1005,11.1085,11.0846,11.0846,89000.0
2013-02-15 14:20:00,13.93,13.94,13.93,13.93,99200.0,11.0846,11.0925,11.0846,11.0846,99200.0
2013-02-15 14:25:00,13.93,13.94,13.91,13.91,111200.0,11.0846,11.0925,11.0687,11.0687,111200.0
2013-02-15 14:30:00,13.91,13.97,13.91,13.96,111400.0,11.0687,11.1164,11.0687,11.1085,111400.0
2013-02-15 14:35:00,13.95,13.96,13.92,13.94,178600.0,11.1005,11.1085,11.0766,11.0925,178600.0
2013-02-15 14:40:00,13.94,13.96,13.94,13.94,65400.0,11.0925,11.1085,11.0925,11.0925,65400.0
2013-02-15 14:45:00,13.94,13.94,13.92,13.94,68200.0,11.0925,11.0925,11.0766,11.0925,68200.0
2013-02-15 14:50:00,13.94,13.94,13.92,13.92,58400.0,11.0925,11.0925,11.0766,11.0766,58400.0
2013-02-15 14:55:00,13.92,13.92,13.9,13.9,109000.0,11.0766,11.0766,11.0607,11.0607,109000.0
2013-02-15 15:00:00,13.9,13.93,13.9,13.91,109800.0,11.0607,11.0846,11.0607,11.0687,109800.0
2013-02-15 15:05:00,13.91,13.92,13.9,13.92,68200.0,11.0687,11.0766,11.0607,11.0766,68200.0
2013-02-15 15:10:00,13.92,13.93,13.9,13.92,97200.0,11.0766,11.0846,11.0607,11.0766,97200.0
2013-02-15 15:15:00,13.92,13.93,13.91,13.93,46400.0,11.0766,11.0846,11.0687,11.0846,46400.0
2013-02-15 15:20:00,13.92,13.95,13.92,13.93,124600.0,11.0766,11.1005,11.0766,11.0846,124600.0
2013-02-15 15:25:00,13.93,13.94,13.92,13.94,100400.0,11.0846,11.0925,11.0766,11.0925,100400.0
2013-02-15 15:30:00,13.93,13.94,13.93,13.93,70200.0,11.0846,11.0925,11.0846,11.0846,70200.0
2013-02-15 15:35:00,13.93,13.96,13.93,13.93,281600.0,11.0846,11.1085,11.0846,11.0846,281600.0
2013-02-15 15:40:00,13.94,13.97,13.93,13.97,207400.0,11.0925,11.1164,11.0846,11.1164,207400.0
2013-02-15 15:45:00,13.97,13.97,13.96,13.97,403600.0,11.1164,11.1164,11.1085,11.1164,403600.0
2013-02-15 15:50:00,13.97,13.97,13.97,13.97,252200.0,11.1164,11.1164,11.1164,11.1164,252200.0
2013-02-15 15:55:00,13.97,14.0,13.96,13.97,2143000.0,11.1164,11.1403,11.1085,11.1164,2143000.0
2013-02-19 09:30:00,14.01,14.1,14.01,14.03,140000.0,11.1482,11.2199,11.1482,11.1642,140000.0
2013-02-19 09:35:00,14.03,14.05,14.02,14.04,46800.0,11.1642,11.1801,11.1562,11.1721,46800.0
2013-02-19 09:40:00,14.05,14.05,14.0,14.02,72200.0,11.1801,11.1801,11.1403,11.1562,72200.0
2013-02-19 09:45:00,14.02,14.05,14.01,14.04,75000.0,11.1562,11.1801,11.1482,11.1721,75000.0
2013-02-19 09:50:00,14.04,14.05,14.03,14.04,43800.0,11.1721,11.1801,11.1642,11.1721,43800.0
2013-02-19 09:55:00,14.04,14.07,14.04,14.07,43600.0,11.1721,11.196,11.1721,11.196,43600.0
2013-02-19 10:00:00,14.06,14.1,14.05,14.09,62400.0,11.188,11.2199,11.1801,11.2119,62400.0
2013-02-19 10:05:00,14.08,14.09,14.08,14.08,41400.0,11.2039,11.2119,11.2039,11.2039,41400.0
2013-02-19 10:10:00,14.08,14.1,14.08,14.09,76800.0,11.2039,11.2199,11.2039,11.2119,76800.0
2013-02-19 10:15:00,14.09,14.09,14.07,14.08,62800.0,11.2119,11.2119,11.196,11.2039,62800.0
2013-02-19 10:20:00,14.08,14.1,14.08,14.09,81800.0,11.2039,11.2199,11.2039,11.2119,81800.0
2013-02-19 10:25:00,14.09,14.1,14.09,14.1,54200.0,11.2119,11.2199,11.2119,11.2199,54200.0
2013-02-19 10:30:00,14.1,14.1,14.09,14.09,64800.0,11.2199,11.2199,11.2119,11.2119,64800.0
2013-02-19 10:35:00,14.08,14.08,14.06,14.08,79800.0,11.2039,11.2039,11.188,11.2039,79800.0
2013-02-19 10:40:00,14.08,14.08,14.07,14.08,28200.0,11.2039,11.2039,11.196,11.2039,28200.0
2013-02-19 10:45:00,14.08,14.09,14.08,14.08,127600.0,11.2039,11.2119,11.2039,11.2039,127600.0
2013-02-19 10:50:00,14.08,14.08,14.04,14.04,75400.0,11.2039,11.2039,11.1721,11.1721,75400.0
2013-02-19 10:55:00,14.04,14.04,14.04,14.04,26400.0,11.1721,11.1721,11.1721,11.1721,26400.0
2013-02-19 11:00:00,14.04,14.04,14.03,14.03,54800.0,11.1721,11.1721,11.1642,11.1642,54800.0
2013-02-19 11:05:00,14.03,14.06,14.03,14.05,131800.0,11.1642,11.188,11.1642,11.1801,131800.0
2013-02-19 11:10:00,14.05,14.05,14.03,14.03,81000.0,11.1801,11.1801,11.1642,11.1642,81000.0
2013-02-19 11:15:00,14.04,14.05,14.03,14.03,113000.0,11.1721,11.1801,11.1642,11.1642,113000.0
2013-02-19 11:20:00,14.03,14.04,14.03,14.04,59200.0,11.1642,11.1721,11.1642,11.1721,59200.0
2013-02-19 11:25:00,14.04,14.06,14.04,14.06,59800.0,11.1721,11.188,11.1721,11.188,59800.0
2013-02-19 11:30:00,14.06,14.06,14.05,14.06,36000.0,11.188,11.188,11.1801,11.188,36000.0
2013-02-19 11:35:00,14.05,14.06,14.05,14.06,13200.0,11.1801,11.188,11.1801,11.188,13200.0
2013-02-19 11:40:00,14.05,14.06,14.04,14.04,42200.0,11.1801,11.188,11.1721,11.1721,42200.0
2013-02-19 11:45:00,14.04,14.05,14.04,14.04,47400.0,11.1721,11.1801,11.1721,11.1721,47400.0
2013-02-19 11:50:00,14.04,14.05,14.04,14.04,38200.0,11.1721,11.1801,11.1721,11.1721,38200.0
2013-02-19 11:55:00,14.04,14.04,14.04,14.04,73000.0,11.1721,11.1721,11.1721,11.1721,73000.0
2013-02-19 12:00:00,14.04,14.04,14.04,14.04,17600.0,11.1721,11.1721,11.1721,11.1721,17600.0
2013-02-19 12:05:00,14.04,14.04,14.04,14.04,36400.0,11.1721,11.1721,11.1721,11.1721,36400.0
2013-02-19 12:10:00,14.04,14.05,14.04,14.05,120400.0,11.1721,11.1801,11.1721,11.1801,120400.0
2013-02-19 12:15:00,14.05,14.08,14.05,14.08,108800.0,11.1801,11.2039,11.1801,11.2039,108800.0
2013-02-19 12:20:00,14.08,14.08,14.07,14.07,51000.0,11.2039,11.2039,11.196,11.196,51000.0
2013-02-19 12:25:00,14.06,14.07,14.04,14.04,154000.0,11.188,11.196,11.1721,11.1721,154000.0
2013-02-19 12:30:00,14.04,14.04,14.04,14.04,8800.0,11.1721,11.1721,11.1721,11.1721,8800.0
2013-02-19 12:35:00,14.04,14.04,14.02,14.03,45400.0,11.1721,11.1721,11.1562,11.1642,45400.0
2013-02-19 12:40:00,14.02,14.03,14.02,14.03,66800.0,11.1562,11.1642,11.1562,11.1642,66800.0
2013-02-19 12:45:00,14.02,14.03,14.02,14.02,39200.0,11.1562,11.1642,11.1562,11.1562,39200.0
2013-02-19 12:50:00,14.03,14.03,14.02,14.03,21600.0,11.1642,11.1642,11.1562,11.1642,21600.0
2013-02-19 12:55:00,14.03,14.04,14.03,14.04,30400.0,11.1642,11.1721,11.1642,11.1721,30400.0
2013-02-19 13:00:00,14.04,14.04,14.03,14.04,16400.0,11.1721,11.1721,11.1642,11.1721,16400.0
2013-02-19 13:05:00,14.04,14.05,14.03,14.04,80000.0,11.1721,11.1801,11.1642,11.1721,80000.0
2013-02-19 13:10:00,14.04,14.04,14.01,14.02,106000.0,11.1721,11.1721,11.1482,11.1562,106000.0
2013-02-19 13:15:00,14.02,14.02,14.01,14.02,31200.0,11.1562,11.1562,11.1482,11.1562,31200.0
2013-02-19 13:20:00,14.02,14.03,14.02,14.03,18800.0,11.1562,11.1642,11.1562,11.1642,18800.0
2013-02-19 13:25:00,14.03,14.03,14.02,14.02,49000.0,11.1642,11.1642,11.1562,11.1562,49000.0
2013-02-19 13:30:00,14.02,14.03,14.02,14.03,29200.0,11.1562,11.1642,11.1562,11.1642,29200.0
2013-02-19 13:35:00,14.03,14.03,14.02,14.03,32800.0,11.1642,11.1642,11.1562,11.1642,32800.0
2013-02-19 13:40:00,14.03,14.03,14.03,14.03,33200.0,11.1642,11.1642,11.1642,11.1642,33200.0
2013-02-19 13:45:00,14.03,14.03,14.03,14.03,26200.0,11.1642,11.1642,11.1642,11.1642,26200.0
2013-02-19 13:50:00,14.03,14.04,14.03,14.04,45400.0,11.1642,11.1721,11.1642,11.1721,45400.0
2013-02-19 13:55:00,14.04,14.04,14.03,14.04,19200.0,11.1721,11.1721,11.1642,11.1721,19200.0
2013-02-19 14:00:00,14.04,14.04,14.03,14.04,38800.0,11.1721,11.1721,11.1642,11.1721,38800.0
2013-02-19 14:05:00,14.04,14.05,14.04,14.05,52800.0,11.1721,11.1801,11.1721,11.1801,52800.0
2013-02-19 14:10:00,14.05,14.05,14.04,14.05,63400.0,11.1801,11.1801,11.1721,11.1801,63400.0
2013-02-19 14:15:00,14.04,14.05,14.03,14.04,207000.0,11.1721,11.1801,11.1642,11.1721,207000.0
2013-02-19 14:20:00,14.04,14.05,14.03,14.05,291200.0,11.1721,11.1801,11.1642,11.1801,291200.0
2013-02-19 14:25:00,14.05,14.1,14.05,14.1,280400.0,11.1801,11.2199,11.1801,11.2199,280400.0
2013-02-19 14:30:00,14.09,14.12,14.09,14.11,165600.0,11.2119,11.2358,11.2119,11.2278,165600.0
2013-02-19 14:35:00,14.11,14.11,14.09,14.1,111000.0,11.2278,11.2278,11.2119,11.2199,111000.0
2013-02-19 14:40:00,14.1,14.1,14.06,14.06,132800.0,11.2199,11.2199,11.188,11.188,132800.0
2013-02-19 14:45:00,14.05,14.06,14.05,14.06,65600.0,11.1801,11.188,11.1801,11.188,65600.0
2013-02-19 14:50:00,14.06,14.08,14.06,14.06,110400.0,11.188,11.2039,11.188,11.188,110400.0
2013-02-19 14:55:00,14.06,14.06,14.05,14.06,36600.0,11.188,11.188,11.1801,11.188,36600.0
2013-02-19 15:00:00,14.05,14.05,14.04,14.05,50800.0,11.1801,11.1801,11.1721,11.1801,50800.0
2013-02-19 15:05:00,14.05,14.05,14.04,14.05,71000.0,11.1801,11.1801,11.1721,11.1801,71000.0
2013-02-19 15:10:00,14.05,14.06,14.05,14.06,59600.0,11.1801,11.188,11.1801,11.188,59600.0
2013-02-19 15:15:00,14.06,14.06,14.05,14.06,36800.0,11.188,11.188,11.1801,11.188,36800.0
2013-02-19 15:20:00,14.06,14.06,14.05,14.05,63800.0,11.188,11.188,11.1801,11.1801,63800.0
2013-02-19 15:25:00,14.05,14.05,14.04,14.04,41800.0,11.1801,11.1801,11.1721,11.1721,41800.0
2013-02-19 15:30:00,14.04,14.05,14.04,14.05,99800.0,11.1721,11.1801,11.1721,11.1801,99800.0
2013-02-19 15:35:00,14.05,14.05,14.05,14.05,29400.0,11.1801,11.1801,11.1801,11.1801,29400.0
2013-02-19 15:40:00,14.05,14.07,14.05,14.07,227800.0,11.1801,11.196,11.1801,11.196,227800.0
2013-02-19 15:45:00,14.07,14.1,14.07,14.1,119800.0,11.196,11.2199,11.196,11.2199,119800.0
2013-02-19 15:50:00,14.09,14.11,14.09,14.11,247400.0,11.2119,11.2278,11.2119,11.2278,247400.0
2013-02-19 15:55:00,14.11,14.13,14.1,14.1,830000.0,11.2278,11.2437,11.2199,11.2199,830000.0
2013-02-20 09:30:00,14.08,14.09,14.03,14.03,119200.0,11.2039,11.2119,11.1642,11.1642,119200.0
2013-02-20 09:35:00,14.04,14.05,14.01,14.01,69800.0,11.1721,11.1801,11.1482,11.1482,69800.0
2013-02-20 09:40:00,14.01,14.03,14.01,14.03,61400.0,11.1482,11.1642,11.1482,11.1642,61400.0
2013-02-20 09:45:00,14.03,14.04,14.03,14.03,167200.0,11.1642,11.1721,11.1642,11.1642,167200.0
2013-02-20 09:50:00,14.03,14.07,14.03,14.07,89600.0,11.1642,11.196,11.1642,11.196,89600.0
2013-02-20 09:55:00,14.07,14.09,14.05,14.05,140600.0,11.196,11.2119,11.1801,11.1801,140600.0
2013-02-20 10:00:00,14.05,14.05,14.03,14.04,125800.0,11.1801,11.1801,11.1642,11.1721,125800.0
2013-02-20 10:05:00,14.04,14.04,14.0,14.0,128800.0,11.1721,11.1721,11.1403,11.1403,128800.0
2013-02-20 10:10:00,14.01,14.02,13.99,13.99,103400.0,11.1482,11.1562,11.1323,11.1323,103400.0
2013-02-20 10:15:00,13.99,14.01,13.99,14.01,88000.0,11.1323,11.1482,11.1323,11.1482,88000.0
2013-02-20 10:20:00,14.01,14.02,13.99,13.99,73800.0,11.1482,11.1562,11.1323,11.1323,73800.0
2013-02-20 10:25:00,13.99,14.01,13.99,14.01,87600.0,11.1323,11.1482,11.1323,11.1482,87600.0
2013-02-20 10:30:00,14.01,14.02,14.01,14.02,31200.0,11.1482,11.1562,11.1482,11.1562,31200.0
2013-02-20 10:35:00,14.02,14.02,14.0,14.01,55800.0,11.1562,11.1562,11.1403,11.1482,55800.0
2013-02-20 10:40:00,14.01,14.02,14.0,14.01,36800.0,11.1482,11.1562,11.1403,11.1482,36800.0
2013-02-20 10:45:00,14.01,14.02,14.0,14.02,112200.0,11.1482,11.1562,11.1403,11.1562,112200.0
2013-02-20 10:50:00,14.02,14.03,14.02,14.02,24200.0,11.1562,11.1642,11.1562,11.1562,24200.0
2013-02-20 10:55:00,14.03,14.03,14.01,14.01,26600.0,11.1642,11.1642,11.1482,11.1482,26600.0
2013-02-20 11:00:00,14.01,14.01,14.0,14.0,60000.0,11.1482,11.1482,11.1403,11.1403,60000.0
2013-02-20 11:05:00,14.01,14.01,14.0,14.01,41400.0,11.1482,11.1482,11.1403,11.1482,41400.0
2013-02-20 11:10:00,14.01,14.02,14.0,14.02,39800.0,11.1482,11.1562,11.1403,11.1562,39800.0
2013-02-20 11:15:00,14.02,14.02,14.01,14.02,20000.0,11.1562,11.1562,11.1482,11.1562,20000.0
2013-02-20 11:20:00,14.02,14.04,14.02,14.04,42400.0,11.1562,11.1721,11.1562,11.1721,42400.0
2013-02-20 11:25:00,14.03,14.04,14.02,14.03,64200.0,11.1642,11.1721,11.1562,11.1642,64200.0
2013-02-20 11:30:00,14.03,14.03,14.02,14.02,52200.0,11.1642,11.1642,11.1562,11.1562,52200.0
2013-02-20 11:35:00,14.02,14.03,14.01,14.03,72400.0,11.1562,11.1642,11.1482,11.1642,72400.0
2013-02-20 11:40:00,14.03,14.03,14.01,14.02,56600.0,11.1642,11.1642,11.1482,11.1562,56600.0
2013-02-20 11:45:00,14.03,14.03,14.02,14.02,48800.0,11.1642,11.1642,11.1562,11.1562,48800.0
2013-02-20 11:50:00,14.02,14.02,14.01,14.02,23600.0,11.1562,11.1562,11.1482,11.1562,23600.0
2013-02-20 11:55:00,14.02,14.03,14.01,14.03,23200.0,11.1562,11.1642,11.1482,11.1642,23200.0
2013-02-20 12:00:00,14.03,14.03,14.02,14.03,45400.0,11.1642,11.1642,11.1562,11.1642,45400.0
2013-02-20 12:05:00,14.03,14.03,14.01,14.02,51600.0,11.1642,11.1642,11.1482,11.1562,51600.0
2013-02-20 12:10:00,14.02,14.03,14.01,14.03,64000.0,11.1562,11.1642,11.1482,11.1642,64000.0
2013-02-20 12:15:00,14.04,14.04,14.03,14.04,6600.0,11.1721,11.1721,11.1642,11.1721,6600.0
2013-02-20 12:20:00,14.04,14.05,14.03,14.03,32200.0,11.1721,11.1801,11.1642,11.1642,32200.0
2013-02-20 12:25:00,14.04,14.04,14.03,14.04,6000.0,11.1721,11.1721,11.1642,11.1721,6000.0
2013-02-20 12:30:00,14.03,14.04,14.03,14.04,12800.0,11.1642,11.1721,11.1642,11.1721,12800.0
2013-02-20 12:35:00,14.04,14.06,14.04,14.05,21200.0,11.1721,11.188,11.1721,11.1801,21200.0
2013-02-20 12:40:00,14.05,14.06,14.05,14.06,26000.0,11.1801,11.188,11.1801,11.188,26000.0
2013-02-20 12:45:00,14.06,14.06,14.05,14.05,28000.0,11.188,11.188,11.1801,11.1801,28000.0
2013-02-20 12:50:00,14.05,14.05,14.03,14.04,56600.0,11.1801,11.1801,11.1642,11.1721,56600.0
2013-02-20 12:55:00,14.05,14.05,14.03,14.03,26200.0,11.1801,11.1801,11.1642,11.1642,26200.0
2013-02-20 13:00:00,14.03,14.04,14.02,14.03,78400.0,11.1642,11.1721,11.1562,11.1642,78400.0
2013-02-20 13:05:00,14.03,14.03,14.02,14.02,33400.0,11.1642,11.1642,11.1562,11.1562,33400.0
2013-02-20 13:10:00,14.02,14.03,14.02,14.02,36800.0,11.1562,11.1642,11.1562,11.1562,36800.0
2013-02-20 13:15:00,14.02,14.02,14.01,14.01,116200.0,11.1562,11.1562,11.1482,11.1482,116200.0
2013-02-20 13:20:00,14.01,14.01,14.0,14.01,98200.0,11.1482,11.1482,11.1403,11.1482,98200.0
2013-02-20 13:25:00,14.0,14.01,13.99,14.0,49800.0,11.1403,11.1482,11.1323,11.1403,49800.0
2013-02-20 13:30:00,14.0,14.0,13.97,13.98,98400.0,11.1403,11.1403,11.1164,11.1244,98400.0
2013-02-20 13:35:00,13.98,13.99,13.98,13.98,30200.0,11.1244,11.1323,11.1244,11.1244,30200.0
2013-02-20 13:40:00,13.99,14.0,13.99,14.0,38800.0,11.1323,11.1403,11.1323,11.1403,38800.0
2013-02-20 13:45:00,13.99,14.0,13.99,13.99,57400.0,11.1323,11.1403,11.1323,11.1323,57400.0
2013-02-20 13:50:00,13.99,14.0,13.99,14.0,69600.0,11.1323,11.1403,11.1323,11.1403,69600.0
2013-02-20 13:55:00,14.0,14.0,13.99,13.99,34000.0,11.1403,11.1403,11.1323,11.1323,34000.0
2013-02-20 14:00:00,13.99,13.99,13.96,13.99,152400.0,11.1323,11.1323,11.1085,11.1323,152400.0
2013-02-20 14:05:00,13.99,14.0,13.99,14.0,93800.0,11.1323,11.1403,11.1323,11.1403,93800.0
2013-02-20 14:10:00,14.0,14.0,13.97,13.98,88400.0,11.1403,11.1403,11.1164,11.1244,88400.0
2013-02-20 14:15:00,13.98,13.99,13.98,13.99,27600.0,11.1244,11.1323,11.1244,11.1323,27600.0
2013-02-20 14:20:00,13.99,13.99,13.97,13.97,38200.0,11.1323,11.1323,11.1164,11.1164,38200.0
2013-02-20 14:25:00,13.97,13.99,13.97,13.98,47000.0,11.1164,11.1323,11.1164,11.1244,47000.0
2013-02-20 14:30:00,13.98,13.99,13.98,13.98,27800.0,11.1244,11.1323,11.1244,11.1244,27800.0
2013-02-20 14:35:00,13.98,13.98,13.95,13.96,148400.0,11.1244,11.1244,11.1005,11.1085,148400.0
2013-02-20 14:40:00,13.95,13.95,13.93,13.93,143400.0,11.1005,11.1005,11.0846,11.0846,143400.0
2013-02-20 14:45:00,13.93,13.93,13.9,13.9,122200.0,11.0846,11.0846,11.0607,11.0607,122200.0
2013-02-20 14:50:00,13.91,13.92,13.9,13.9,107600.0,11.0687,11.0766,11.0607,11.0607,107600.0
2013-02-20 14:55:00,13.9,13.93,13.9,13.92,73400.0,11.0607,11.0846,11.0607,11.0766,73400.0
2013-02-20 15:00:00,13.93,13.93,13.92,13.92,80800.0,11.0846,11.0846,11.0766,11.0766,80800.0
2013-02-20 15:05:00,13.92,13.94,13.91,13.94,72000.0,11.0766,11.0925,11.0687,11.0925,72000.0
2013-02-20 15:10:00,13.94,13.94,13.9,13.9,124000.0,11.0925,11.0925,11.0607,11.0607,124000.0
2013-02-20 15:15:00,13.9,13.91,13.88,13.9,201000.0,11.0607,11.0687,11.0448,11.0607,201000.0
2013-02-20 15:20:00,13.9,13.91,13.9,13.9,74200.0,11.0607,11.0687,11.0607,11.0607,74200.0
2013-02-20 15:25:00,13.9,13.9,13.88,13.88,99400.0,11.0607,11.0607,11.0448,11.0448,99400.0
2013-02-20 15:30:00,13.88,13.88,13.86,13.87,199000.0,11.0448,11.0448,11.0289,11.0368,199000.0
2013-02-20 15:35:00,13.87,13.88,13.87,13.87,263200.0,11.0368,11.0448,11.0368,11.0368,263200.0
2013-02-20 15:40:00,13.88,13.88,13.85,13.86,366800.0,11.0448,11.0448,11.0209,11.0289,366800.0
2013-02-20 15:45:00,13.86,13.88,13.86,13.87,295200.0,11.0289,11.0448,11.0289,11.0368,295200.0
2013-02-20 15:50:00,13.87,13.88,13.83,13.85,378800.0,11.0368,11.0448,11.005,11.0209,378800.0
2013-02-20 15:55:00,13.85,13.86,13.82,13.83,1332000.0,11.0209,11.0289,10.9971,11.005,1332000.0
2013-02-21 09:30:00,13.9,14.04,13.9,13.97,280600.0,11.0607,11.1721,11.0607,11.1164,280600.0
2013-02-21 09:35:00,13.96,13.96,13.92,13.93,165400.0,11.1085,11.1085,11.0766,11.0846,165400.0
2013-02-21 09:40:00,13.93,13.96,13.93,13.94,157800.0,11.0846,11.1085,11.0846,11.0925,157800.0
2013-02-21 09:45:00,13.93,14.02,13.93,13.99,251800.0,11.0846,11.1562,11.0846,11.1323,251800.0
2013-02-21 09:50:00,13.99,14.03,13.96,14.02,227000.0,11.1323,11.1642,11.1085,11.1562,227000.0
2013-02-21 09:55:00,14.01,14.04,14.0,14.04,104000.0,11.1482,11.1721,11.1403,11.1721,104000.0
2013-02-21 10:00:00,14.04,14.06,14.01,14.05,118800.0,11.1721,11.188,11.1482,11.1801,118800.0
2013-02-21 10:05:00,14.05,14.05,14.03,14.05,84400.0,11.1801,11.1801,11.1642,11.1801,84400.0
2013-02-21 10:10:00,14.05,14.05,14.02,14.03,222400.0,11.1801,11.1801,11.1562,11.1642,222400.0
2013-02-21 10:15:00,14.03,14.06,14.03,14.05,109800.0,11.1642,11.188,11.1642,11.1801,109800.0
2013-02-21 10:20:00,14.05,14.08,14.04,14.07,155400.0,11.1801,11.2039,11.1721,11.196,155400.0
2013-02-21 10:25:00,14.07,14.08,14.06,14.08,115400.0,11.196,11.2039,11.188,11.2039,115400.0
2013-02-21 10:30:00,14.09,14.1,14.08,14.09,154200.0,11.2119,11.2199,11.2039,11.2119,154200.0
2013-02-21 10:35:00,14.09,14.1,14.08,14.08,118600.0,11.2119,11.2199,11.2039,11.2039,118600.0
2013-02-21 10:40:00,14.08,14.12,14.08,14.12,186600.0,11.2039,11.2358,11.2039,11.2358,186600.0
2013-02-21 10:45:00,14.12,14.13,14.11,14.12,124400.0,11.2358,11.2437,11.2278,11.2358,124400.0
2013-02-21 10:50:00,14.12,14.14,14.12,14.13,149800.0,11.2358,11.2517,11.2358,11.2437,149800.0
2013-02-21 10:55:00,14.13,14.14,14.12,14.13,105000.0,11.2437,11.2517,11.2358,11.2437,105000.0
2013-02-21 11:00:00,14.13,14.13,14.11,14.13,124800.0,11.2437,11.2437,11.2278,11.2437,124800.0
2013-02-21 11:05:00,14.13,14.16,14.12,14.16,85000.0,11.2437,11.2676,11.2358,11.2676,85000.0
2013-02-21 11:10:00,14.16,14.18,14.15,14.18,154600.0,11.2676,11.2835,11.2596,11.2835,154600.0
2013-02-21 11:15:00,14.18,14.3,14.18,14.23,718800.0,11.2835,11.379,11.2835,11.3233,718800.0
2013-02-21 11:20:00,14.23,14.31,14.22,14.31,307800.0,11.3233,11.387,11.3153,11.387,307800.0
2013-02-21 11:25:00,14.31,14.36,14.29,14.35,390600.0,11.387,11.4268,11.3711,11.4188,390600.0
2013-02-21 11:30:00,14.35,14.36,14.33,14.33,288000.0,11.4188,11.4268,11.4029,11.4029,288000.0
2013-02-21 11:35:00,14.33,14.38,14.33,14.35,329000.0,11.4029,11.4427,11.4029,11.4188,329000.0
2013-02-21 11:40:00,14.35,14.38,14.35,14.38,916000.0,11.4188,11.4427,11.4188,11.4427,916000.0
2013-02-21 11:45:00,14.37,14.42,14.36,14.42,1475800.0,11.4347,11.4745,11.4268,11.4745,1475800.0
2013-02-21 11:50:00,14.42,14.47,14.41,14.42,455800.0,11.4745,11.5143,11.4665,11.4745,455800.0
2013-02-21 11:55:00,14.41,14.5,14.4,14.49,374800.0,11.4665,11.5382,11.4586,11.5302,374800.0
2013-02-21 12:00:00,14.49,14.49,14.45,14.46,286200.0,11.5302,11.5302,11.4984,11.5063,286200.0
2013-02-21 12:05:00,14.46,14.46,14.4,14.4,316800.0,11.5063,11.5063,11.4586,11.4586,316800.0
2013-02-21 12:10:00,14.4,14.42,14.38,14.41,227000.0,11.4586,11.4745,11.4427,11.4665,227000.0
2013-02-21 12:15:00,14.4,14.4,14.38,14.4,180800.0,11.4586,11.4586,11.4427,11.4586,180800.0
2013-02-21 12:20:00,14.39,14.4,14.38,14.39,154600.0,11.4506,11.4586,11.4427,11.4506,154600.0
2013-02-21 12:25:00,14.38,14.4,14.37,14.39,182600.0,11.4427,11.4586,11.4347,11.4506,182600.0
2013-02-21 12:30:00,14.38,14.39,14.35,14.36,190400.0,11.4427,11.4506,11.4188,11.4268,190400.0
2013-02-21 12:35:00,14.36,14.36,14.34,14.36,80800.0,11.4268,11.4268,11.4108,11.4268,80800.0
2013-02-21 12:40:00,14.36,14.4,14.36,14.4,159400.0,11.4268,11.4586,11.4268,11.4586,159400.0
2013-02-21 12:45:00,14.4,14.43,14.39,14.41,277000.0,11.4586,11.4825,11.4506,11.4665,277000.0
2013-02-21 12:50:00,14.42,14.42,14.4,14.4,71200.0,11.4745,11.4745,11.4586,11.4586,71200.0
2013-02-21 12:55:00,14.4,14.42,14.4,14.4,117200.0,11.4586,11.4745,11.4586,11.4586,117200.0
2013-02-21 13:00:00,14.4,14.4,14.39,14.4,206000.0,11.4586,11.4586,11.4506,11.4586,206000.0
2013-02-21 13:05:00,14.4,14.4,14.38,14.39,159600.0,11.4586,11.4586,11.4427,11.4506,159600.0
2013-02-21 13:10:00,14.39,14.4,14.38,14.38,154000.0,11.4506,11.4586,11.4427,11.4427,154000.0
2013-02-21 13:15:00,14.38,14.38,14.36,14.36,117000.0,11.4427,11.4427,11.4268,11.4268,117000.0
2013-02-21 13:20:00,14.37,14.37,14.36,14.36,65800.0,11.4347,11.4347,11.4268,11.4268,65800.0
2013-02-21 13:25:00,14.36,14.38,14.35,14.38,240400.0,11.4268,11.4427,11.4188,11.4427,240400.0
2013-02-21 13:30:00,14.38,14.38,14.37,14.37,126000.0,11.4427,11.4427,11.4347,11.4347,126000.0
2013-02-21 13:35:00,14.38,14.38,14.36,14.36,130600.0,11.4427,11.4427,11.4268,11.4268,130600.0
2013-02-21 13:40:00,14.36,14.38,14.35,14.36,299600.0,11.4268,11.4427,11.4188,11.4268,299600.0
2013-02-21 13:45:00,14.36,14.36,14.33,14.33,255400.0,11.4268,11.4268,11.4029,11.4029,255400.0
2013-02-21 13:50:00,14.34,14.34,14.3,14.31,168800.0,11.4108,11.4108,11.379,11.387,168800.0
2013-02-21 13:55:00,14.31,14.32,14.3,14.32,116600.0,11.387,11.3949,11.379,11.3949,116600.0
2013-02-21 14:00:00,14.32,14.33,14.3,14.3,125800.0,11.3949,11.4029,11.379,11.379,125800.0
2013-02-21 14:05:00,14.3,14.31,14.29,14.3,137800.0,11.379,11.387,11.3711,11.379,137800.0
2013-02-21 14:10:00,14.3,14.31,14.26,14.28,231200.0,11.379,11.387,11.3472,11.3631,231200.0
2013-02-21 14:15:00,14.28,14.29,14.26,14.26,69400.0,11.3631,11.3711,11.3472,11.3472,69400.0
2013-02-21 14:20:00,14.27,14.3,14.26,14.3,112800.0,11.3551,11.379,11.3472,11.379,112800.0
2013-02-21 14:25:00,14.3,14.32,14.29,14.32,134200.0,11.379,11.3949,11.3711,11.3949,134200.0
2013-02-21 14:30:00,14.32,14.36,14.31,14.36,42200.0,11.3949,11.4268,11.387,11.4268,42200.0
2013-02-21 14:35:00,14.36,14.36,14.33,14.34,107400.0,11.4268,11.4268,11.4029,11.4108,107400.0
2013-02-21 14:40:00,14.34,14.34,14.31,14.31,79000.0,11.4108,11.4108,11.387,11.387,79000.0
2013-02-21 14:45:00,14.32,14.33,14.3,14.31,101800.0,11.3949,11.4029,11.379,11.387,101800.0
2013-02-21 14:50:00,14.31,14.32,14.3,14.31,85000.0,11.387,11.3949,11.379,11.387,85000.0
2013-02-21 14:55:00,14.31,14.34,14.31,14.32,72600.0,11.387,11.4108,11.387,11.3949,72600.0
2013-02-21 15:00:00,14.31,14.33,14.31,14.31,97000.0,11.387,11.4029,11.387,11.387,97000.0
2013-02-21 15:05:00,14.31,14.35,14.31,14.31,108400.0,11.387,11.4188,11.387,11.387,108400.0
2013-02-21 15:10:00,14.31,14.34,14.31,14.34,90200.0,11.387,11.4108,11.387,11.4108,90200.0
2013-02-21 15:15:00,14.34,14.34,14.31,14.32,65600.0,11.4108,11.4108,11.387,11.3949,65600.0
2013-02-21 15:20:00,14.32,14.36,14.31,14.36,119400.0,11.3949,11.4268,11.387,11.4268,119400.0
2013-02-21 15:25:00,14.36,14.38,14.36,14.38,44400.0,11.4268,11.4427,11.4268,11.4427,44400.0
2013-02-21 15:30:00,14.38,14.38,14.37,14.37,178000.0,11.4427,11.4427,11.4347,11.4347,178000.0
2013-02-21 15:35:00,14.37,14.4,14.36,14.39,243200.0,11.4347,11.4586,11.4268,11.4506,243200.0
2013-02-21 15:40:00,14.39,14.39,14.35,14.35,170600.0,11.4506,11.4506,11.4188,11.4188,170600.0
2013-02-21 15:45:00,14.35,14.4,14.35,14.4,309200.0,11.4188,11.4586,11.4188,11.4586,309200.0
2013-02-21 15:50:00,14.4,14.4,14.34,14.35,424200.0,11.4586,11.4586,11.4108,11.4188,424200.0
2013-02-21 15:55:00,14.34,14.38,14.33,14.38,1225800.0,11.4108,11.4427,11.4029,11.4427,1225800.0
2013-02-22 09:30:00,14.39,14.4,14.37,14.38,158000.0,11.4506,11.4586,11.4347,11.4427,158000.0
2013-02-22 09:35:00,14.38,14.42,14.38,14.4,76600.0,11.4427,11.4745,11.4427,11.4586,76600.0
2013-02-22 09:40:00,14.39,14.4,14.38,14.39,91000.0,11.4506,11.4586,11.4427,11.4506,91000.0
2013-02-22 09:45:00,14.39,14.4,14.38,14.38,137000.0,11.4506,11.4586,11.4427,11.4427,137000.0
2013-02-22 09:50:00,14.38,14.42,14.38,14.4,96800.0,11.4427,11.4745,11.4427,11.4586,96800.0
2013-02-22 09:55:00,14.4,14.42,14.4,14.42,54000.0,11.4586,11.4745,11.4586,11.4745,54000.0
2013-02-22 10:00:00,14.42,14.44,14.42,14.44,240800.0,11.4745,11.4904,11.4745,11.4904,240800.0
2013-02-22 10:05:00,14.44,14.44,14.4,14.41,96800.0,11.4904,11.4904,11.4586,11.4665,96800.0
2013-02-22 10:10:00,14.41,14.42,14.37,14.4,285600.0,11.4665,11.4745,11.4347,11.4586,285600.0
2013-02-22 10:15:00,14.39,14.42,14.39,14.4,86600.0,11.4506,11.4745,11.4506,11.4586,86600.0
2013-02-22 10:20:00,14.41,14.42,14.38,14.4,309400.0,11.4665,11.4745,11.4427,11.4586,309400.0
2013-02-22 10:25:00,14.39,14.43,14.38,14.4,262200.0,11.4506,11.4825,11.4427,11.4586,262200.0
2013-02-22 10:30:00,14.4,14.4,14.38,14.38,126200.0,11.4586,11.4586,11.4427,11.4427,126200.0
2013-02-22 10:35:00,14.38,14.4,14.38,14.38,80400.0,11.4427,11.4586,11.4427,11.4427,80400.0
2013-02-22 10:40:00,14.38,14.4,14.38,14.4,105000.0,11.4427,11.4586,11.4427,11.4586,105000.0
2013-02-22 10:45:00,14.4,14.4,14.38,14.38,109800.0,11.4586,11.4586,11.4427,11.4427,109800.0
2013-02-22 10:50:00,14.38,14.38,14.37,14.38,89400.0,11.4427,11.4427,11.4347,11.4427,89400.0
2013-02-22 10:55:00,14.38,14.4,14.37,14.37,71600.0,11.4427,11.4586,11.4347,11.4347,71600.0
2013-02-22 11:00:00,14.37,14.37,14.35,14.36,239800.0,11.4347,11.4347,11.4188,11.4268,239800.0
2013-02-22 11:05:00,14.36,14.37,14.35,14.36,67600.0,11.4268,11.4347,11.4188,11.4268,67600.0
2013-02-22 11:10:00,14.36,14.36,14.35,14.35,88000.0,11.4268,11.4268,11.4188,11.4188,88000.0
2013-02-22 11:15:00,14.35,14.36,14.35,14.36,71000.0,11.4188,11.4268,11.4188,11.4268,71000.0
2013-02-22 11:20:00,14.36,14.36,14.35,14.36,16200.0,11.4268,11.4268,11.4188,11.4268,16200.0
2013-02-22 11:25:00,14.36,14.37,14.35,14.37,210000.0,11.4268,11.4347,11.4188,11.4347,210000.0
2013-02-22 11:30:00,14.37,14.37,14.35,14.36,100600.0,11.4347,11.4347,11.4188,11.4268,100600.0
2013-02-22 11:35:00,14.36,14.36,14.35,14.36,96600.0,11.4268,11.4268,11.4188,11.4268,96600.0
2013-02-22 11:40:00,14.36,14.37,14.35,14.35,74200.0,11.4268,11.4347,11.4188,11.4188,74200.0
2013-02-22 11:45:00,14.35,14.35,14.35,14.35,85800.0,11.4188,11.4188,11.4188,11.4188,85800.0
2013-02-22 11:50:00,14.35,14.36,14.35,14.36,23000.0,11.4188,11.4268,11.4188,11.4268,23000.0
2013-02-22 11:55:00,14.36,14.36,14.34,14.36,37600.0,11.4268,11.4268,11.4108,11.4268,37600.0
2013-02-22 12:00:00,14.35,14.36,14.34,14.34,55800.0,11.4188,11.4268,11.4108,11.4108,55800.0
2013-02-22 12:05:00,14.34,14.36,14.34,14.35,130000.0,11.4108,11.4268,11.4108,11.4188,130000.0
2013-02-22 12:10:00,14.35,14.36,14.35,14.36,54000.0,11.4188,11.4268,11.4188,11.4268,54000.0
2013-02-22 12:15:00,14.36,14.36,14.35,14.35,27400.0,11.4268,11.4268,11.4188,11.4188,27400.0
2013-02-22 12:20:00,14.35,14.35,14.34,14.35,24000.0,11.4188,11.4188,11.4108,11.4188,24000.0
2013-02-22 12:25:00,14.35,14.35,14.35,14.35,9600.0,11.4188,11.4188,11.4188,11.4188,9600.0
2013-02-22 12:30:00,14.35,14.36,14.35,14.35,57600.0,11.4188,11.4268,11.4188,11.4188,57600.0
2013-02-22 12:35:00,14.35,14.35,14.35,14.35,23400.0,11.4188,11.4188,11.4188,11.4188,23400.0
2013-02-22 12:40:00,14.35,14.36,14.35,14.35,68000.0,11.4188,11.4268,11.4188,11.4188,68000.0
2013-02-22 12:45:00,14.35,14.36,14.35,14.35,108000.0,11.4188,11.4268,11.4188,11.4188,108000.0
2013-02-22 12:50:00,14.35,14.36,14.35,14.36,100400.0,11.4188,11.4268,11.4188,11.4268,100400.0
2013-02-22 12:55:00,14.36,14.36,14.35,14.35,32600.0,11.4268,11.4268,11.4188,11.4188,32600.0
2013-02-22 13:00:00,14.35,14.36,14.35,14.36,98000.0,11.4188,11.4268,11.4188,11.4268,98000.0
2013-02-22 13:05:00,14.36,14.36,14.35,14.35,54800.0,11.4268,11.4268,11.4188,11.4188,54800.0
2013-02-22 13:10:00,14.35,14.35,14.35,14.35,18200.0,11.4188,11.4188,11.4188,11.4188,18200.0
2013-02-22 13:15:00,14.35,14.36,14.35,14.36,72600.0,11.4188,11.4268,11.4188,11.4268,72600.0
2013-02-22 13:20:00,14.36,14.36,14.35,14.35,33000.0,11.4268,11.4268,11.4188,11.4188,33000.0
2013-02-22 13:25:00,14.35,14.35,14.34,14.35,60800.0,11.4188,11.4188,11.4108,11.4188,60800.0
2013-02-22 13:30:00,14.35,14.35,14.34,14.34,88000.0,11.4188,11.4188,11.4108,11.4108,88000.0
2013-02-22 13:35:00,14.35,14.36,14.34,14.35,189800.0,11.4188,11.4268,11.4108,11.4188,189800.0
2013-02-22 13:40:00,14.35,14.35,14.34,14.34,48200.0,11.4188,11.4188,11.4108,11.4108,48200.0
2013-02-22 13:45:00,14.34,14.35,14.34,14.35,38400.0,11.4108,11.4188,11.4108,11.4188,38400.0
2013-02-22 13:50:00,14.35,14.36,14.34,14.35,89000.0,11.4188,11.4268,11.4108,11.4188,89000.0
2013-02-22 13:55:00,14.35,14.35,14.34,14.35,48000.0,11.4188,11.4188,11.4108,11.4188,48000.0
2013-02-22 14:00:00,14.34,14.35,14.34,14.34,174000.0,11.4108,11.4188,11.4108,11.4108,174000.0
2013-02-22 14:05:00,14.34,14.35,14.31,14.32,79600.0,11.4108,11.4188,11.387,11.3949,79600.0
2013-02-22 14:10:00,14.33,14.33,14.31,14.31,66400.0,11.4029,11.4029,11.387,11.387,66400.0
2013-02-22 14:15:00,14.31,14.33,14.31,14.33,54600.0,11.387,11.4029,11.387,11.4029,54600.0
2013-02-22 14:20:00,14.33,14.33,14.32,14.33,23800.0,11.4029,11.4029,11.3949,11.4029,23800.0
2013-02-22 14:25:00,14.32,14.33,14.31,14.31,96400.0,11.3949,11.4029,11.387,11.387,96400.0
2013-02-22 14:30:00,14.31,14.32,14.31,14.31,161000.0,11.387,11.3949,11.387,11.387,161000.0
2013-02-22 14:35:00,14.31,14.34,14.31,14.34,90400.0,11.387,11.4108,11.387,11.4108,90400.0
2013-02-22 14:40:00,14.34,14.34,14.32,14.33,123800.0,11.4108,11.4108,11.3949,11.4029,123800.0
2013-02-22 14:45:00,14.33,14.34,14.33,14.34,116400.0,11.4029,11.4108,11.4029,11.4108,116400.0
2013-02-22 14:50:00,14.34,14.35,14.33,14.34,441600.0,11.4108,11.4188,11.4029,11.4108,441600.0
2013-02-22 14:55:00,14.34,14.34,14.33,14.34,202600.0,11.4108,11.4108,11.4029,11.4108,202600.0
2013-02-22 15:00:00,14.34,14.35,14.33,14.34,98000.0,11.4108,11.4188,11.4029,11.4108,98000.0
2013-02-22 15:05:00,14.34,14.35,14.34,14.35,89200.0,11.4108,11.4188,11.4108,11.4188,89200.0
2013-02-22 15:10:00,14.35,14.36,14.34,14.35,60000.0,11.4188,11.4268,11.4108,11.4188,60000.0
2013-02-22 15:15:00,14.35,14.36,14.35,14.36,27800.0,11.4188,11.4268,11.4188,11.4268,27800.0
2013-02-22 15:20:00,14.36,14.37,14.35,14.36,85000.0,11.4268,11.4347,11.4188,11.4268,85000.0
2013-02-22 15:25:00,14.35,14.36,14.34,14.35,370800.0,11.4188,11.4268,11.4108,11.4188,370800.0
2013-02-22 15:30:00,14.35,14.37,14.34,14.36,899000.0,11.4188,11.4347,11.4108,11.4268,899000.0
2013-02-22 15:35:00,14.36,14.37,14.35,14.37,61600.0,11.4268,11.4347,11.4188,11.4347,61600.0
2013-02-22 15:40:00,14.36,14.38,14.36,14.37,91400.0,11.4268,11.4427,11.4268,11.4347,91400.0
2013-02-22 15:45:00,14.38,14.38,14.36,14.37,128000.0,11.4427,11.4427,11.4268,11.4347,128000.0
2013-02-22 15:50:00,14.37,14.38,14.37,14.37,157600.0,11.4347,11.4427,11.4347,11.4347,157600.0
2013-02-22 15:55:00,14.37,14.4,14.37,14.4,274200.0,11.4347,11.4586,11.4347,11.4586,274200.0
2013-02-25 09:30:00,14.45,14.46,14.38,14.4,145800.0,11.4984,11.5063,11.4427,11.4586,145800.0
2013-02-25 09:35:00,14.4,14.43,14.4,14.42,91200.0,11.4586,11.4825,11.4586,11.4745,91200.0
2013-02-25 09:40:00,14.42,14.42,14.39,14.4,35400.0,11.4745,11.4745,11.4506,11.4586,35400.0
2013-02-25 09:45:00,14.4,14.47,14.4,14.45,64000.0,11.4586,11.5143,11.4586,11.4984,64000.0
2013-02-25 09:50:00,14.45,14.46,14.44,14.45,54400.0,11.4984,11.5063,11.4904,11.4984,54400.0
2013-02-25 09:55:00,14.46,14.46,14.44,14.45,18600.0,11.5063,11.5063,11.4904,11.4984,18600.0
2013-02-25 10:00:00,14.45,14.46,14.44,14.44,57600.0,11.4984,11.5063,11.4904,11.4904,57600.0
2013-02-25 10:05:00,14.44,14.45,14.43,14.43,80800.0,11.4904,11.4984,11.4825,11.4825,80800.0
2013-02-25 10:10:00,14.43,14.43,14.42,14.43,138600.0,11.4825,11.4825,11.4745,11.4825,138600.0
2013-02-25 10:15:00,14.44,14.45,14.43,14.44,22600.0,11.4904,11.4984,11.4825,11.4904,22600.0
2013-02-25 10:20:00,14.44,14.44,14.42,14.42,43200.0,11.4904,11.4904,11.4745,11.4745,43200.0
2013-02-25 10:25:00,14.42,14.42,14.39,14.39,28600.0,11.4745,11.4745,11.4506,11.4506,28600.0
2013-02-25 10:30:00,14.4,14.41,14.4,14.4,37200.0,11.4586,11.4665,11.4586,11.4586,37200.0
2013-02-25 10:35:00,14.4,14.4,14.38,14.38,49000.0,11.4586,11.4586,11.4427,11.4427,49000.0
2013-02-25 10:40:00,14.38,14.41,14.37,14.41,38600.0,11.4427,11.4665,11.4347,11.4665,38600.0
2013-02-25 10:45:00,14.41,14.43,14.4,14.42,85600.0,11.4665,11.4825,11.4586,11.4745,85600.0
2013-02-25 10:50:00,14.42,14.42,14.4,14.42,54800.0,11.4745,11.4745,11.4586,11.4745,54800.0
2013-02-25 10:55:00,14.42,14.43,14.41,14.43,41000.0,11.4745,11.4825,11.4665,11.4825,41000.0
2013-02-25 11:00:00,14.42,14.45,14.42,14.44,66400.0,11.4745,11.4984,11.4745,11.4904,66400.0
2013-02-25 11:05:00,14.44,14.46,14.43,14.45,45800.0,11.4904,11.5063,11.4825,11.4984,45800.0
2013-02-25 11:10:00,14.45,14.45,14.43,14.43,35000.0,11.4984,11.4984,11.4825,11.4825,35000.0
2013-02-25 11:15:00,14.43,14.45,14.42,14.43,83200.0,11.4825,11.4984,11.4745,11.4825,83200.0
2013-02-25 11:20:00,14.43,14.45,14.43,14.45,25600.0,11.4825,11.4984,11.4825,11.4984,25600.0
2013-02-25 11:25:00,14.45,14.45,14.44,14.45,14800.0,11.4984,11.4984,11.4904,11.4984,14800.0
2013-02-25 11:30:00,14.45,14.45,14.44,14.44,16200.0,11.4984,11.4984,11.4904,11.4904,16200.0
2013-02-25 11:35:00,14.44,14.44,14.42,14.43,80800.0,11.4904,11.4904,11.4745,11.4825,80800.0
2013-02-25 11:40:00,14.43,14.45,14.43,14.44,450600.0,11.4825,11.4984,11.4825,11.4904,450600.0
2013-02-25 11:45:00,14.44,14.45,14.44,14.44,41600.0,11.4904,11.4984,11.4904,11.4904,41600.0
2013-02-25 11:50:00,14.44,14.44,14.43,14.43,165000.0,11.4904,11.4904,11.4825,11.4825,165000.0
2013-02-25 11:55:00,14.42,14.43,14.4,14.4,346600.0,11.4745,11.4825,11.4586,11.4586,346600.0
2013-02-25 12:00:00,14.4,14.4,14.39,14.4,62600.0,11.4586,11.4586,11.4506,11.4586,62600.0
2013-02-25 12:05:00,14.4,14.4,14.39,14.39,26600.0,11.4586,11.4586,11.4506,11.4506,26600.0
2013-02-25 12:10:00,14.39,14.4,14.38,14.39,15400.0,11.4506,11.4586,11.4427,11.4506,15400.0
2013-02-25 12:15:00,14.39,14.4,14.37,14.37,44800.0,11.4506,11.4586,11.4347,11.4347,44800.0
2013-02-25 12:20:00,14.38,14.38,14.37,14.37,20600.0,11.4427,11.4427,11.4347,11.4347,20600.0
2013-02-25 12:25:00,14.37,14.38,14.37,14.37,25600.0,11.4347,11.4427,11.4347,11.4347,25600.0
2013-02-25 12:30:00,14.38,14.38,14.36,14.38,53600.0,11.4427,11.4427,11.4268,11.4427,53600.0
2013-02-25 12:35:00,14.38,14.38,14.36,14.37,20000.0,11.4427,11.4427,11.4268,11.4347,20000.0
2013-02-25 12:40:00,14.38,14.38,14.36,14.37,9400.0,11.4427,11.4427,11.4268,11.4347,9400.0
2013-02-25 12:45:00,14.37,14.38,14.37,14.38,9600.0,11.4347,11.4427,11.4347,11.4427,9600.0
2013-02-25 12:50:00,14.38,14.38,14.36,14.37,31600.0,11.4427,11.4427,11.4268,11.4347,31600.0
2013-02-25 12:55:00,14.37,14.38,14.37,14.37,19000.0,11.4347,11.4427,11.4347,11.4347,19000.0
2013-02-25 13:00:00,14.38,14.39,14.37,14.37,51600.0,11.4427,11.4506,11.4347,11.4347,51600.0
2013-02-25 13:05:00,14.37,14.37,14.35,14.36,20600.0,11.4347,11.4347,11.4188,11.4268,20600.0
2013-02-25 13:10:00,14.36,14.37,14.36,14.36,36600.0,11.4268,11.4347,11.4268,11.4268,36600.0
2013-02-25 13:15:00,14.36,14.37,14.35,14.37,108400.0,11.4268,11.4347,11.4188,11.4347,108400.0
2013-02-25 13:20:00,14.37,14.37,14.36,14.37,44400.0,11.4347,11.4347,11.4268,11.4347,44400.0
2013-02-25 13:25:00,14.36,14.37,14.36,14.36,13800.0,11.4268,11.4347,11.4268,11.4268,13800.0
2013-02-25 13:30:00,14.36,14.36,14.33,14.34,57200.0,11.4268,11.4268,11.4029,11.4108,57200.0
2013-02-25 13:35:00,14.34,14.35,14.33,14.34,61000.0,11.4108,11.4188,11.4029,11.4108,61000.0
2013-02-25 13:40:00,14.34,14.34,14.32,14.33,62800.0,11.4108,11.4108,11.3949,11.4029,62800.0
2013-02-25 13:45:00,14.33,14.33,14.31,14.32,55200.0,11.4029,11.4029,11.387,11.3949,55200.0
2013-02-25 13:50:00,14.32,14.33,14.31,14.31,45600.0,11.3949,11.4029,11.387,11.387,45600.0
2013-02-25 13:55:00,14.32,14.32,14.29,14.3,50200.0,11.3949,11.3949,11.3711,11.379,50200.0
2013-02-25 14:00:00,14.3,14.3,14.28,14.29,57000.0,11.379,11.379,11.3631,11.3711,57000.0
2013-02-25 14:05:00,14.29,14.3,14.27,14.3,71000.0,11.3711,11.379,11.3551,11.379,71000.0
2013-02-25 14:10:00,14.3,14.31,14.3,14.31,27400.0,11.379,11.387,11.379,11.387,27400.0
2013-02-25 14:15:00,14.31,14.33,14.31,14.32,67400.0,11.387,11.4029,11.387,11.3949,67400.0
2013-02-25 14:20:00,14.33,14.33,14.31,14.31,22800.0,11.4029,11.4029,11.387,11.387,22800.0
2013-02-25 14:25:00,14.31,14.32,14.31,14.31,32600.0,11.387,11.3949,11.387,11.387,32600.0
2013-02-25 14:30:00,14.31,14.31,14.31,14.31,49400.0,11.387,11.387,11.387,11.387,49400.0
2013-02-25 14:35:00,14.3,14.3,14.3,14.3,55800.0,11.379,11.379,11.379,11.379,55800.0
2013-02-25 14:40:00,14.3,14.3,14.29,14.3,43200.0,11.379,11.379,11.3711,11.379,43200.0
2013-02-25 14:45:00,14.3,14.3,14.28,14.28,63400.0,11.379,11.379,11.3631,11.3631,63400.0
2013-02-25 14:50:00,14.29,14.31,14.29,14.31,57600.0,11.3711,11.387,11.3711,11.387,57600.0
2013-02-25 14:55:00,14.3,14.33,14.3,14.32,146600.0,11.379,11.4029,11.379,11.3949,146600.0
2013-02-25 15:00:00,14.32,14.33,14.31,14.33,78800.0,11.3949,11.4029,11.387,11.4029,78800.0
2013-02-25 15:05:00,14.33,14.33,14.31,14.31,57800.0,11.4029,11.4029,11.387,11.387,57800.0
2013-02-25 15:10:00,14.31,14.33,14.3,14.31,75000.0,11.387,11.4029,11.379,11.387,75000.0
2013-02-25 15:15:00,14.31,14.31,14.3,14.3,69400.0,11.387,11.387,11.379,11.379,69400.0
2013-02-25 15:20:00,14.3,14.31,14.3,14.31,90000.0,11.379,11.387,11.379,11.387,90000.0
2013-02-25 15:25:00,14.3,14.31,14.26,14.28,99800.0,11.379,11.387,11.3472,11.3631,99800.0
2013-02-25 15:30:00,14.28,14.28,14.27,14.28,67400.0,11.3631,11.3631,11.3551,11.3631,67400.0
2013-02-25 15:35:00,14.28,14.29,14.27,14.28,105400.0,11.3631,11.3711,11.3551,11.3631,105400.0
2013-02-25 15:40:00,14.28,14.28,14.26,14.28,80400.0,11.3631,11.3631,11.3472,11.3631,80400.0
2013-02-25 15:45:00,14.27,14.28,14.23,14.24,200400.0,11.3551,11.3631,11.3233,11.3313,200400.0
2013-02-25 15:50:00,14.24,14.24,14.2,14.21,230000.0,11.3313,11.3313,11.2994,11.3074,230000.0
2013-02-25 15:55:00,14.21,14.21,14.18,14.18,529200.0,11.3074,11.3074,11.2835,11.2835,529200.0
2013-02-26 09:30:00,14.22,14.27,14.21,14.23,90800.0,11.3153,11.3551,11.3074,11.3233,90800.0
2013-02-26 09:35:00,14.23,14.24,14.21,14.21,120200.0,11.3233,11.3313,11.3074,11.3074,120200.0
2013-02-26 09:40:00,14.22,14.23,14.18,14.18,60400.0,11.3153,11.3233,11.2835,11.2835,60400.0
2013-02-26 09:45:00,14.18,14.24,14.18,14.24,90600.0,11.2835,11.3313,11.2835,11.3313,90600.0
2013-02-26 09:50:00,14.23,14.24,14.2,14.22,47400.0,11.3233,11.3313,11.2994,11.3153,47400.0
2013-02-26 09:55:00,14.22,14.23,14.2,14.2,113200.0,11.3153,11.3233,11.2994,11.2994,113200.0
2013-02-26 10:00:00,14.21,14.26,14.2,14.26,313800.0,11.3074,11.3472,11.2994,11.3472,313800.0
2013-02-26 10:05:00,14.27,14.28,14.26,14.27,100800.0,11.3551,11.3631,11.3472,11.3551,100800.0
2013-02-26 10:10:00,14.27,14.27,14.23,14.25,111200.0,11.3551,11.3551,11.3233,11.3392,111200.0
2013-02-26 10:15:00,14.26,14.26,14.24,14.26,62800.0,11.3472,11.3472,11.3313,11.3472,62800.0
2013-02-26 10:20:00,14.26,14.28,14.25,14.28,135200.0,11.3472,11.3631,11.3392,11.3631,135200.0
2013-02-26 10:25:00,14.28,14.3,14.27,14.27,52600.0,11.3631,11.379,11.3551,11.3551,52600.0
2013-02-26 10:30:00,14.27,14.27,14.22,14.22,667200.0,11.3551,11.3551,11.3153,11.3153,667200.0
2013-02-26 10:35:00,14.23,14.24,14.22,14.24,111600.0,11.3233,11.3313,11.3153,11.3313,111600.0
2013-02-26 10:40:00,14.24,14.27,14.23,14.26,193600.0,11.3313,11.3551,11.3233,11.3472,193600.0
2013-02-26 10:45:00,14.25,14.31,14.25,14.29,386000.0,11.3392,11.387,11.3392,11.3711,386000.0
2013-02-26 10:50:00,14.29,14.33,14.28,14.31,86000.0,11.3711,11.4029,11.3631,11.387,86000.0
2013-02-26 10:55:00,14.32,14.32,14.3,14.31,77600.0,11.3949,11.3949,11.379,11.387,77600.0
2013-02-26 11:00:00,14.3,14.31,14.29,14.31,81000.0,11.379,11.387,11.3711,11.387,81000.0
2013-02-26 11:05:00,14.3,14.31,14.27,14.27,87400.0,11.379,11.387,11.3551,11.3551,87400.0
2013-02-26 11:10:00,14.28,14.29,14.26,14.27,54600.0,11.3631,11.3711,11.3472,11.3551,54600.0
2013-02-26 11:15:00,14.27,14.29,14.27,14.27,54400.0,11.3551,11.3711,11.3551,11.3551,54400.0
2013-02-26 11:20:00,14.28,14.29,14.24,14.25,145400.0,11.3631,11.3711,11.3313,11.3392,145400.0
2013-02-26 11:25:00,14.25,14.27,14.25,14.26,62000.0,11.3392,11.3551,11.3392,11.3472,62000.0
2013-02-26 11:30:00,14.26,14.28,14.26,14.27,24000.0,11.3472,11.3631,11.3472,11.3551,24000.0
2013-02-26 11:35:00,14.27,14.27,14.24,14.25,45400.0,11.3551,11.3551,11.3313,11.3392,45400.0
2013-02-26 11:40:00,14.24,14.25,14.22,14.23,61600.0,11.3313,11.3392,11.3153,11.3233,61600.0
2013-02-26 11:45:00,14.24,14.24,14.21,14.22,80000.0,11.3313,11.3313,11.3074,11.3153,80000.0
2013-02-26 11:50:00,14.22,14.22,14.22,14.22,47200.0,11.3153,11.3153,11.3153,11.3153,47200.0
2013-02-26 11:55:00,14.22,14.22,14.22,14.22,30400.0,11.3153,11.3153,11.3153,11.3153,30400.0
2013-02-26 12:00:00,14.22,14.22,14.22,14.22,28800.0,11.3153,11.3153,11.3153,11.3153,28800.0
2013-02-26 12:05:00,14.22,14.24,14.22,14.24,63800.0,11.3153,11.3313,11.3153,11.3313,63800.0
2013-02-26 12:10:00,14.24,14.24,14.24,14.24,17800.0,11.3313,11.3313,11.3313,11.3313,17800.0
2013-02-26 12:15:00,14.24,14.26,14.24,14.26,27000.0,11.3313,11.3472,11.3313,11.3472,27000.0
2013-02-26 12:20:00,14.26,14.26,14.24,14.26,46200.0,11.3472,11.3472,11.3313,11.3472,46200.0
2013-02-26 12:25:00,14.26,14.26,14.24,14.24,56400.0,11.3472,11.3472,11.3313,11.3313,56400.0
2013-02-26 12:30:00,14.24,14.26,14.24,14.26,40000.0,11.3313,11.3472,11.3313,11.3472,40000.0
2013-02-26 12:35:00,14.26,14.27,14.26,14.27,18600.0,11.3472,11.3551,11.3472,11.3551,18600.0
2013-02-26 12:40:00,14.27,14.27,14.24,14.25,40600.0,11.3551,11.3551,11.3313,11.3392,40600.0
2013-02-26 12:45:00,14.25,14.25,14.24,14.24,35800.0,11.3392,11.3392,11.3313,11.3313,35800.0
2013-02-26 12:50:00,14.24,14.25,14.24,14.24,23000.0,11.3313,11.3392,11.3313,11.3313,23000.0
2013-02-26 12:55:00,14.24,14.25,14.24,14.24,16600.0,11.3313,11.3392,11.3313,11.3313,16600.0
2013-02-26 13:00:00,14.24,14.26,14.24,14.26,56200.0,11.3313,11.3472,11.3313,11.3472,56200.0
2013-02-26 13:05:00,14.25,14.26,14.24,14.24,62200.0,11.3392,11.3472,11.3313,11.3313,62200.0
2013-02-26 13:10:00,14.24,14.25,14.24,14.24,24400.0,11.3313,11.3392,11.3313,11.3313,24400.0
2013-02-26 13:15:00,14.24,14.24,14.23,14.23,56400.0,11.3313,11.3313,11.3233,11.3233,56400.0
2013-02-26 13:20:00,14.24,14.24,14.22,14.23,65200.0,11.3313,11.3313,11.3153,11.3233,65200.0
2013-02-26 13:25:00,14.23,14.24,14.22,14.23,43200.0,11.3233,11.3313,11.3153,11.3233,43200.0
2013-02-26 13:30:00,14.23,14.24,14.23,14.24,42600.0,11.3233,11.3313,11.3233,11.3313,42600.0
2013-02-26 13:35:00,14.24,14.24,14.23,14.24,57600.0,11.3313,11.3313,11.3233,11.3313,57600.0
2013-02-26 13:40:00,14.23,14.24,14.23,14.24,46000.0,11.3233,11.3313,11.3233,11.3313,46000.0
2013-02-26 13:45:00,14.24,14.25,14.24,14.24,39800.0,11.3313,11.3392,11.3313,11.3313,39800.0
2013-02-26 13:50:00,14.24,14.26,14.24,14.26,75800.0,11.3313,11.3472,11.3313,11.3472,75800.0
2013-02-26 13:55:00,14.26,14.26,14.24,14.26,47200.0,11.3472,11.3472,11.3313,11.3472,47200.0
2013-02-26 14:00:00,14.26,14.28,14.25,14.28,47600.0,11.3472,11.3631,11.3392,11.3631,47600.0
2013-02-26 14:05:00,14.28,14.3,14.28,14.3,41200.0,11.3631,11.379,11.3631,11.379,41200.0
2013-02-26 14:10:00,14.3,14.31,14.3,14.3,25800.0,11.379,11.387,11.379,11.379,25800.0
2013-02-26 14:15:00,14.31,14.31,14.3,14.31,90400.0,11.387,11.387,11.379,11.387,90400.0
2013-02-26 14:20:00,14.31,14.34,14.31,14.34,59400.0,11.387,11.4108,11.387,11.4108,59400.0
2013-02-26 14:25:00,14.34,14.34,14.33,14.34,81200.0,11.4108,11.4108,11.4029,11.4108,81200.0
2013-02-26 14:30:00,14.34,14.35,14.34,14.35,111800.0,11.4108,11.4188,11.4108,11.4188,111800.0
2013-02-26 14:35:00,14.35,14.35,14.34,14.35,107800.0,11.4188,11.4188,11.4108,11.4188,107800.0
2013-02-26 14:40:00,14.35,14.36,14.35,14.36,106800.0,11.4188,11.4268,11.4188,11.4268,106800.0
2013-02-26 14:45:00,14.36,14.36,14.35,14.35,43600.0,11.4268,11.4268,11.4188,11.4188,43600.0
2013-02-26 14:50:00,14.36,14.37,14.35,14.36,123400.0,11.4268,11.4347,11.4188,11.4268,123400.0
2013-02-26 14:55:00,14.36,14.36,14.34,14.35,110000.0,11.4268,11.4268,11.4108,11.4188,110000.0
2013-02-26 15:00:00,14.35,14.35,14.33,14.33,266200.0,11.4188,11.4188,11.4029,11.4029,266200.0
2013-02-26 15:05:00,14.33,14.36,14.33,14.36,225400.0,11.4029,11.4268,11.4029,11.4268,225400.0
2013-02-26 15:10:00,14.36,14.36,14.35,14.36,117800.0,11.4268,11.4268,11.4188,11.4268,117800.0
2013-02-26 15:15:00,14.36,14.36,14.34,14.35,141400.0,11.4268,11.4268,11.4108,11.4188,141400.0
2013-02-26 15:20:00,14.35,14.36,14.34,14.35,160200.0,11.4188,11.4268,11.4108,11.4188,160200.0
2013-02-26 15:25:00,14.35,14.35,14.34,14.34,187200.0,11.4188,11.4188,11.4108,11.4108,187200.0
2013-02-26 15:30:00,14.35,14.35,14.33,14.33,115600.0,11.4188,11.4188,11.4029,11.4029,115600.0
2013-02-26 15:35:00,14.33,14.34,14.32,14.34,157600.0,11.4029,11.4108,11.3949,11.4108,157600.0
2013-02-26 15:40:00,14.35,14.36,14.34,14.36,125600.0,11.4188,11.4268,11.4108,11.4268,125600.0
2013-02-26 15:45:00,14.36,14.36,14.34,14.35,228600.0,11.4268,11.4268,11.4108,11.4188,228600.0
2013-02-26 15:50:00,14.35,14.38,14.35,14.37,171400.0,11.4188,11.4427,11.4188,11.4347,171400.0
2013-02-26 15:55:00,14.37,14.38,14.34,14.37,612800.0,11.4347,11.4427,11.4108,11.4347,612800.0
2013-02-27 09:30:00,14.34,14.37,14.29,14.33,131400.0,11.4108,11.4347,11.3711,11.4029,131400.0
2013-02-27 09:35:00,14.33,14.37,14.31,14.35,64400.0,11.4029,11.4347,11.387,11.4188,64400.0
2013-02-27 09:40:00,14.35,14.38,14.35,14.38,55600.0,11.4188,11.4427,11.4188,11.4427,55600.0
2013-02-27 09:45:00,14.38,14.44,14.38,14.44,183200.0,11.4427,11.4904,11.4427,11.4904,183200.0
2013-02-27 09:50:00,14.44,14.46,14.44,14.45,78000.0,11.4904,11.5063,11.4904,11.4984,78000.0
2013-02-27 09:55:00,14.45,14.46,14.43,14.45,113400.0,11.4984,11.5063,11.4825,11.4984,113400.0
2013-02-27 10:00:00,14.46,14.46,14.44,14.45,103800.0,11.5063,11.5063,11.4904,11.4984,103800.0
2013-02-27 10:05:00,14.45,14.46,14.43,14.46,145200.0,11.4984,11.5063,11.4825,11.5063,145200.0
2013-02-27 10:10:00,14.46,14.48,14.44,14.45,98000.0,11.5063,11.5222,11.4904,11.4984,98000.0
2013-02-27 10:15:00,14.44,14.46,14.42,14.46,386400.0,11.4904,11.5063,11.4745,11.5063,386400.0
2013-02-27 10:20:00,14.46,14.47,14.44,14.47,144600.0,11.5063,11.5143,11.4904,11.5143,144600.0
2013-02-27 10:25:00,14.47,14.49,14.47,14.47,130600.0,11.5143,11.5302,11.5143,11.5143,130600.0
2013-02-27 10:30:00,14.47,14.49,14.47,14.49,84600.0,11.5143,11.5302,11.5143,11.5302,84600.0
2013-02-27 10:35:00,14.49,14.5,14.48,14.49,104200.0,11.5302,11.5382,11.5222,11.5302,104200.0
2013-02-27 10:40:00,14.49,14.49,14.47,14.47,69000.0,11.5302,11.5302,11.5143,11.5143,69000.0
2013-02-27 10:45:00,14.48,14.48,14.47,14.48,85000.0,11.5222,11.5222,11.5143,11.5222,85000.0
2013-02-27 10:50:00,14.47,14.49,14.47,14.48,68400.0,11.5143,11.5302,11.5143,11.5222,68400.0
2013-02-27 10:55:00,14.48,14.48,14.46,14.47,63200.0,11.5222,11.5222,11.5063,11.5143,63200.0
2013-02-27 11:00:00,14.47,14.49,14.47,14.49,187200.0,11.5143,11.5302,11.5143,11.5302,187200.0
2013-02-27 11:05:00,14.49,14.49,14.46,14.46,83400.0,11.5302,11.5302,11.5063,11.5063,83400.0
2013-02-27 11:10:00,14.46,14.49,14.46,14.49,165800.0,11.5063,11.5302,11.5063,11.5302,165800.0
2013-02-27 11:15:00,14.48,14.48,14.46,14.47,59400.0,11.5222,11.5222,11.5063,11.5143,59400.0
2013-02-27 11:20:00,14.47,14.47,14.46,14.47,79600.0,11.5143,11.5143,11.5063,11.5143,79600.0
2013-02-27 11:25:00,14.47,14.47,14.45,14.45,79200.0,11.5143,11.5143,11.4984,11.4984,79200.0
2013-02-27 11:30:00,14.45,14.47,14.45,14.46,60600.0,11.4984,11.5143,11.4984,11.5063,60600.0
2013-02-27 11:35:00,14.46,14.47,14.46,14.47,46600.0,11.5063,11.5143,11.5063,11.5143,46600.0
2013-02-27 11:40:00,14.46,14.47,14.45,14.46,100000.0,11.5063,11.5143,11.4984,11.5063,100000.0
2013-02-27 11:45:00,14.46,14.47,14.45,14.46,509200.0,11.5063,11.5143,11.4984,11.5063,509200.0
2013-02-27 11:50:00,14.46,14.47,14.45,14.45,178000.0,11.5063,11.5143,11.4984,11.4984,178000.0
2013-02-27 11:55:00,14.45,14.45,14.44,14.44,34600.0,11.4984,11.4984,11.4904,11.4904,34600.0
2013-02-27 12:00:00,14.44,14.46,14.43,14.46,40200.0,11.4904,11.5063,11.4825,11.5063,40200.0
2013-02-27 12:05:00,14.46,14.49,14.46,14.47,60400.0,11.5063,11.5302,11.5063,11.5143,60400.0
2013-02-27 12:10:00,14.47,14.48,14.46,14.47,36000.0,11.5143,11.5222,11.5063,11.5143,36000.0
2013-02-27 12:15:00,14.47,14.48,14.47,14.47,54000.0,11.5143,11.5222,11.5143,11.5143,54000.0
2013-02-27 12:20:00,14.48,14.48,14.47,14.47,74400.0,11.5222,11.5222,11.5143,11.5143,74400.0
2013-02-27 12:25:00,14.47,14.47,14.46,14.46,20200.0,11.5143,11.5143,11.5063,11.5063,20200.0
2013-02-27 12:30:00,14.46,14.47,14.46,14.46,68600.0,11.5063,11.5143,11.5063,11.5063,68600.0
2013-02-27 12:35:00,14.47,14.47,14.46,14.46,75400.0,11.5143,11.5143,11.5063,11.5063,75400.0
2013-02-27 12:40:00,14.46,14.47,14.46,14.47,38800.0,11.5063,11.5143,11.5063,11.5143,38800.0
2013-02-27 12:45:00,14.47,14.47,14.46,14.47,35200.0,11.5143,11.5143,11.5063,11.5143,35200.0
2013-02-27 12:50:00,14.47,14.47,14.46,14.47,62400.0,11.5143,11.5143,11.5063,11.5143,62400.0
2013-02-27 12:55:00,14.47,14.48,14.47,14.47,62800.0,11.5143,11.5222,11.5143,11.5143,62800.0
2013-02-27 13:00:00,14.47,14.49,14.47,14.47,60200.0,11.5143,11.5302,11.5143,11.5143,60200.0
2013-02-27 13:05:00,14.47,14.48,14.47,14.47,37600.0,11.5143,11.5222,11.5143,11.5143,37600.0
2013-02-27 13:10:00,14.47,14.49,14.47,14.47,77600.0,11.5143,11.5302,11.5143,11.5143,77600.0
2013-02-27 13:15:00,14.47,14.48,14.47,14.48,42400.0,11.5143,11.5222,11.5143,11.5222,42400.0
2013-02-27 13:20:00,14.48,14.49,14.47,14.49,61000.0,11.5222,11.5302,11.5143,11.5302,61000.0
2013-02-27 13:25:00,14.49,14.49,14.48,14.49,67600.0,11.5302,11.5302,11.5222,11.5302,67600.0
2013-02-27 13:30:00,14.49,14.49,14.48,14.49,51200.0,11.5302,11.5302,11.5222,11.5302,51200.0
2013-02-27 13:35:00,14.49,14.5,14.49,14.5,76000.0,11.5302,11.5382,11.5302,11.5382,76000.0
2013-02-27 13:40:00,14.5,14.5,14.49,14.49,32400.0,11.5382,11.5382,11.5302,11.5302,32400.0
2013-02-27 13:45:00,14.49,14.5,14.49,14.49,57800.0,11.5302,11.5382,11.5302,11.5302,57800.0
2013-02-27 13:50:00,14.49,14.49,14.49,14.49,29200.0,11.5302,11.5302,11.5302,11.5302,29200.0
2013-02-27 13:55:00,14.49,14.49,14.49,14.49,37600.0,11.5302,11.5302,11.5302,11.5302,37600.0
2013-02-27 14:00:00,14.49,14.49,14.49,14.49,29400.0,11.5302,11.5302,11.5302,11.5302,29400.0
2013-02-27 14:05:00,14.49,14.49,14.49,14.49,38200.0,11.5302,11.5302,11.5302,11.5302,38200.0
2013-02-27 14:10:00,14.49,14.53,14.49,14.53,262800.0,11.5302,11.562,11.5302,11.562,262800.0
2013-02-27 14:15:00,14.53,14.54,14.52,14.53,81600.0,11.562,11.57,11.5541,11.562,81600.0
2013-02-27 14:20:00,14.53,14.55,14.53,14.55,76400.0,11.562,11.5779,11.562,11.5779,76400.0
2013-02-27 14:25:00,14.54,14.55,14.53,14.53,82800.0,11.57,11.5779,11.562,11.562,82800.0
2013-02-27 14:30:00,14.53,14.53,14.53,14.53,26400.0,11.562,11.562,11.562,11.562,26400.0
2013-02-27 14:35:00,14.53,14.53,14.52,14.53,89000.0,11.562,11.562,11.5541,11.562,89000.0
2013-02-27 14:40:00,14.52,14.53,14.51,14.52,62600.0,11.5541,11.562,11.5461,11.5541,62600.0
2013-02-27 14:45:00,14.52,14.55,14.52,14.54,69600.0,11.5541,11.5779,11.5541,11.57,69600.0
2013-02-27 14:50:00,14.53,14.53,14.52,14.53,33000.0,11.562,11.562,11.5541,11.562,33000.0
2013-02-27 14:55:00,14.53,14.55,14.53,14.54,72000.0,11.562,11.5779,11.562,11.57,72000.0
2013-02-27 15:00:00,14.54,14.54,14.53,14.54,55600.0,11.57,11.57,11.562,11.57,55600.0
2013-02-27 15:05:00,14.53,14.56,14.53,14.55,62000.0,11.562,11.5859,11.562,11.5779,62000.0
2013-02-27 15:10:00,14.56,14.56,14.54,14.55,99600.0,11.5859,11.5859,11.57,11.5779,99600.0
2013-02-27 15:15:00,14.55,14.56,14.55,14.56,77400.0,11.5779,11.5859,11.5779,11.5859,77400.0
2013-02-27 15:20:00,14.56,14.58,14.56,14.56,126600.0,11.5859,11.6018,11.5859,11.5859,126600.0
2013-02-27 15:25:00,14.56,14.56,14.55,14.56,107000.0,11.5859,11.5859,11.5779,11.5859,107000.0
2013-02-27 15:30:00,14.56,14.56,14.55,14.55,101600.0,11.5859,11.5859,11.5779,11.5779,101600.0
2013-02-27 15:35:00,14.55,14.56,14.55,14.55,137400.0,11.5779,11.5859,11.5779,11.5779,137400.0
2013-02-27 15:40:00,14.56,14.58,14.55,14.58,142200.0,11.5859,11.6018,11.5779,11.6018,142200.0
2013-02-27 15:45:00,14.57,14.58,14.55,14.55,201600.0,11.5939,11.6018,11.5779,11.5779,201600.0
2013-02-27 15:50:00,14.55,14.56,14.55,14.56,151800.0,11.5779,11.5859,11.5779,11.5859,151800.0
2013-02-27 15:55:00,14.56,14.56,14.55,14.56,499800.0,11.5859,11.5859,11.5779,11.5859,499800.0
2013-02-28 09:30:00,14.55,14.58,14.54,14.54,132800.0,11.5779,11.6018,11.57,11.57,132800.0
2013-02-28 09:35:00,14.55,14.6,14.55,14.59,106000.0,11.5779,11.6177,11.5779,11.6098,106000.0
2013-02-28 09:40:00,14.6,14.6,14.56,14.57,52600.0,11.6177,11.6177,11.5859,11.5939,52600.0
2013-02-28 09:45:00,14.58,14.62,14.56,14.6,80200.0,11.6018,11.6336,11.5859,11.6177,80200.0
2013-02-28 09:50:00,14.61,14.61,14.58,14.59,77000.0,11.6257,11.6257,11.6018,11.6098,77000.0
2013-02-28 09:55:00,14.59,14.6,14.56,14.6,58000.0,11.6098,11.6177,11.5859,11.6177,58000.0
2013-02-28 10:00:00,14.59,14.6,14.56,14.57,98600.0,11.6098,11.6177,11.5859,11.5939,98600.0
2013-02-28 10:05:00,14.57,14.6,14.56,14.6,186000.0,11.5939,11.6177,11.5859,11.6177,186000.0
2013-02-28 10:10:00,14.6,14.63,14.59,14.63,304000.0,11.6177,11.6416,11.6098,11.6416,304000.0
2013-02-28 10:15:00,14.63,14.63,14.62,14.62,72200.0,11.6416,11.6416,11.6336,11.6336,72200.0
2013-02-28 10:20:00,14.62,14.63,14.62,14.63,129400.0,11.6336,11.6416,11.6336,11.6416,129400.0
2013-02-28 10:25:00,14.63,14.65,14.63,14.65,84600.0,11.6416,11.6575,11.6416,11.6575,84600.0
2013-02-28 10:30:00,14.65,14.65,14.64,14.65,185800.0,11.6575,11.6575,11.6496,11.6575,185800.0
2013-02-28 10:35:00,14.65,14.66,14.63,14.64,76600.0,11.6575,11.6655,11.6416,11.6496,76600.0
2013-02-28 10:40:00,14.64,14.65,14.63,14.64,46200.0,11.6496,11.6575,11.6416,11.6496,46200.0
2013-02-28 10:45:00,14.64,14.65,14.62,14.62,102000.0,11.6496,11.6575,11.6336,11.6336,102000.0
2013-02-28 10:50:00,14.61,14.65,14.61,14.65,36200.0,11.6257,11.6575,11.6257,11.6575,36200.0
2013-02-28 10:55:00,14.65,14.66,14.64,14.65,175200.0,11.6575,11.6655,11.6496,11.6575,175200.0
2013-02-28 11:00:00,14.64,14.67,14.63,14.67,72400.0,11.6496,11.6734,11.6416,11.6734,72400.0
2013-02-28 11:05:00,14.66,14.67,14.65,14.66,65800.0,11.6655,11.6734,11.6575,11.6655,65800.0
2013-02-28 11:10:00,14.66,14.68,14.65,14.67,91000.0,11.6655,11.6814,11.6575,11.6734,91000.0
2013-02-28 11:15:00,14.67,14.68,14.65,14.66,107200.0,11.6734,11.6814,11.6575,11.6655,107200.0
2013-02-28 11:20:00,14.66,14.67,14.64,14.64,132400.0,11.6655,11.6734,11.6496,11.6496,132400.0
2013-02-28 11:25:00,14.63,14.68,14.63,14.67,103600.0,11.6416,11.6814,11.6416,11.6734,103600.0
2013-02-28 11:30:00,14.68,14.68,14.66,14.67,61800.0,11.6814,11.6814,11.6655,11.6734,61800.0
2013-02-28 11:35:00,14.67,14.67,14.65,14.65,41200.0,11.6734,11.6734,11.6575,11.6575,41200.0
2013-02-28 11:40:00,14.65,14.66,14.65,14.66,56600.0,11.6575,11.6655,11.6575,11.6655,56600.0
2013-02-28 11:45:00,14.65,14.66,14.65,14.65,43200.0,11.6575,11.6655,11.6575,11.6575,43200.0
2013-02-28 11:50:00,14.65,14.65,14.63,14.64,151800.0,11.6575,11.6575,11.6416,11.6496,151800.0
2013-02-28 11:55:00,14.63,14.67,14.63,14.66,114400.0,11.6416,11.6734,11.6416,11.6655,114400.0
2013-02-28 12:00:00,14.66,14.67,14.65,14.67,60200.0,11.6655,11.6734,11.6575,11.6734,60200.0
2013-02-28 12:05:00,14.67,14.68,14.67,14.67,81400.0,11.6734,11.6814,11.6734,11.6734,81400.0
2013-02-28 12:10:00,14.67,14.67,14.66,14.66,55400.0,11.6734,11.6734,11.6655,11.6655,55400.0
2013-02-28 12:15:00,14.67,14.67,14.65,14.67,75800.0,11.6734,11.6734,11.6575,11.6734,75800.0
2013-02-28 12:20:00,14.67,14.68,14.67,14.67,19600.0,11.6734,11.6814,11.6734,11.6734,19600.0
2013-02-28 12:25:00,14.67,14.68,14.66,14.67,62800.0,11.6734,11.6814,11.6655,11.6734,62800.0
2013-02-28 12:30:00,14.67,14.67,14.65,14.65,56200.0,11.6734,11.6734,11.6575,11.6575,56200.0
2013-02-28 12:35:00,14.65,14.67,14.65,14.67,33000.0,11.6575,11.6734,11.6575,11.6734,33000.0
2013-02-28 12:40:00,14.67,14.68,14.67,14.68,22800.0,11.6734,11.6814,11.6734,11.6814,22800.0
2013-02-28 12:45:00,14.68,14.68,14.67,14.68,25400.0,11.6814,11.6814,11.6734,11.6814,25400.0
2013-02-28 12:50:00,14.67,14.68,14.66,14.66,72400.0,11.6734,11.6814,11.6655,11.6655,72400.0
2013-02-28 12:55:00,14.65,14.66,14.65,14.66,23400.0,11.6575,11.6655,11.6575,11.6655,23400.0
2013-02-28 13:00:00,14.65,14.67,14.65,14.67,53800.0,11.6575,11.6734,11.6575,11.6734,53800.0
2013-02-28 13:05:00,14.67,14.67,14.67,14.67,31200.0,11.6734,11.6734,11.6734,11.6734,31200.0
2013-02-28 13:10:00,14.67,14.67,14.66,14.67,18000.0,11.6734,11.6734,11.6655,11.6734,18000.0
2013-02-28 13:15:00,14.66,14.68,14.65,14.67,118400.0,11.6655,11.6814,11.6575,11.6734,118400.0
2013-02-28 13:20:00,14.67,14.69,14.67,14.68,69800.0,11.6734,11.6893,11.6734,11.6814,69800.0
2013-02-28 13:25:00,14.69,14.7,14.69,14.69,40800.0,11.6893,11.6973,11.6893,11.6893,40800.0
2013-02-28 13:30:00,14.69,14.7,14.68,14.7,190800.0,11.6893,11.6973,11.6814,11.6973,190800.0
2013-02-28 13:35:00,14.7,14.7,14.69,14.69,130200.0,11.6973,11.6973,11.6893,11.6893,130200.0
2013-02-28 13:40:00,14.69,14.7,14.68,14.69,81200.0,11.6893,11.6973,11.6814,11.6893,81200.0
2013-02-28 13:45:00,14.69,14.7,14.69,14.7,30400.0,11.6893,11.6973,11.6893,11.6973,30400.0
2013-02-28 13:50:00,14.7,14.7,14.69,14.7,77200.0,11.6973,11.6973,11.6893,11.6973,77200.0
2013-02-28 13:55:00,14.7,14.71,14.69,14.69,52800.0,11.6973,11.7053,11.6893,11.6893,52800.0
2013-02-28 14:00:00,14.69,14.7,14.69,14.7,77200.0,11.6893,11.6973,11.6893,11.6973,77200.0
2013-02-28 14:05:00,14.7,14.71,14.7,14.71,66200.0,11.6973,11.7053,11.6973,11.7053,66200.0
2013-02-28 14:10:00,14.71,14.72,14.7,14.7,70800.0,11.7053,11.7132,11.6973,11.6973,70800.0
2013-02-28 14:15:00,14.7,14.72,14.7,14.71,120800.0,11.6973,11.7132,11.6973,11.7053,120800.0
2013-02-28 14:20:00,14.71,14.72,14.71,14.72,57200.0,11.7053,11.7132,11.7053,11.7132,57200.0
2013-02-28 14:25:00,14.72,14.72,14.72,14.72,36600.0,11.7132,11.7132,11.7132,11.7132,36600.0
2013-02-28 14:30:00,14.72,14.74,14.72,14.74,116600.0,11.7132,11.7291,11.7132,11.7291,116600.0
2013-02-28 14:35:00,14.74,14.74,14.74,14.74,83000.0,11.7291,11.7291,11.7291,11.7291,83000.0
2013-02-28 14:40:00,14.74,14.76,14.74,14.76,245600.0,11.7291,11.745,11.7291,11.745,245600.0
2013-02-28 14:45:00,14.76,14.76,14.74,14.74,226000.0,11.745,11.745,11.7291,11.7291,226000.0
2013-02-28 14:50:00,14.74,14.75,14.74,14.74,99200.0,11.7291,11.7371,11.7291,11.7291,99200.0
2013-02-28 14:55:00,14.74,14.74,14.72,14.73,122800.0,11.7291,11.7291,11.7132,11.7212,122800.0
2013-02-28 15:00:00,14.72,14.74,14.71,14.71,93600.0,11.7132,11.7291,11.7053,11.7053,93600.0
2013-02-28 15:05:00,14.71,14.72,14.71,14.71,155200.0,11.7053,11.7132,11.7053,11.7053,155200.0
2013-02-28 15:10:00,14.71,14.72,14.7,14.71,142600.0,11.7053,11.7132,11.6973,11.7053,142600.0
2013-02-28 15:15:00,14.7,14.71,14.69,14.71,185800.0,11.6973,11.7053,11.6893,11.7053,185800.0
2013-02-28 15:20:00,14.71,14.72,14.7,14.71,201600.0,11.7053,11.7132,11.6973,11.7053,201600.0
2013-02-28 15:25:00,14.7,14.72,14.69,14.72,159600.0,11.6973,11.7132,11.6893,11.7132,159600.0
2013-02-28 15:30:00,14.71,14.72,14.7,14.71,61800.0,11.7053,11.7132,11.6973,11.7053,61800.0
2013-02-28 15:35:00,14.71,14.71,14.7,14.71,188600.0,11.7053,11.7053,11.6973,11.7053,188600.0
2013-02-28 15:40:00,14.71,14.71,14.68,14.69,150200.0,11.7053,11.7053,11.6814,11.6893,150200.0
2013-02-28 15:45:00,14.68,14.69,14.63,14.63,1028200.0,11.6814,11.6893,11.6416,11.6416,1028200.0
2013-02-28 15:50:00,14.63,14.67,14.63,14.65,568000.0,11.6416,11.6734,11.6416,11.6575,568000.0
2013-02-28 15:55:00,14.65,14.65,14.61,14.61,1187400.0,11.6575,11.6575,11.6257,11.6257,1187400.0
2013-03-01 09:30:00,14.57,14.61,14.55,14.56,141200.0,11.5939,11.6257,11.5779,11.5859,141200.0
2013-03-01 09:35:00,14.56,14.59,14.52,14.54,80800.0,11.5859,11.6098,11.5541,11.57,80800.0
2013-03-01 09:40:00,14.52,14.56,14.52,14.53,101800.0,11.5541,11.5859,11.5541,11.562,101800.0
2013-03-01 09:45:00,14.53,14.59,14.52,14.59,72400.0,11.562,11.6098,11.5541,11.6098,72400.0
2013-03-01 09:50:00,14.58,14.58,14.55,14.58,100400.0,11.6018,11.6018,11.5779,11.6018,100400.0
2013-03-01 09:55:00,14.58,14.6,14.55,14.56,83000.0,11.6018,11.6177,11.5779,11.5859,83000.0
2013-03-01 10:00:00,14.57,14.6,14.56,14.57,58200.0,11.5939,11.6177,11.5859,11.5939,58200.0
2013-03-01 10:05:00,14.56,14.59,14.55,14.57,38800.0,11.5859,11.6098,11.5779,11.5939,38800.0
2013-03-01 10:10:00,14.57,14.58,14.56,14.57,70800.0,11.5939,11.6018,11.5859,11.5939,70800.0
2013-03-01 10:15:00,14.56,14.6,14.56,14.56,108600.0,11.5859,11.6177,11.5859,11.5859,108600.0
2013-03-01 10:20:00,14.56,14.57,14.56,14.56,64600.0,11.5859,11.5939,11.5859,11.5859,64600.0
2013-03-01 10:25:00,14.56,14.57,14.55,14.56,130200.0,11.5859,11.5939,11.5779,11.5859,130200.0
2013-03-01 10:30:00,14.57,14.61,14.56,14.6,68800.0,11.5939,11.6257,11.5859,11.6177,68800.0
2013-03-01 10:35:00,14.6,14.64,14.6,14.63,139400.0,11.6177,11.6496,11.6177,11.6416,139400.0
2013-03-01 10:40:00,14.63,14.67,14.63,14.67,110400.0,11.6416,11.6734,11.6416,11.6734,110400.0
2013-03-01 10:45:00,14.67,14.68,14.65,14.67,108200.0,11.6734,11.6814,11.6575,11.6734,108200.0
2013-03-01 10:50:00,14.67,14.7,14.66,14.69,149200.0,11.6734,11.6973,11.6655,11.6893,149200.0
2013-03-01 10:55:00,14.7,14.72,14.69,14.72,123400.0,11.6973,11.7132,11.6893,11.7132,123400.0
2013-03-01 11:00:00,14.71,14.72,14.7,14.7,440000.0,11.7053,11.7132,11.6973,11.6973,440000.0
2013-03-01 11:05:00,14.7,14.72,14.7,14.71,198400.0,11.6973,11.7132,11.6973,11.7053,198400.0
2013-03-01 11:10:00,14.71,14.72,14.7,14.7,110800.0,11.7053,11.7132,11.6973,11.6973,110800.0
2013-03-01 11:15:00,14.7,14.71,14.68,14.69,82000.0,11.6973,11.7053,11.6814,11.6893,82000.0
2013-03-01 11:20:00,14.69,14.71,14.68,14.71,86600.0,11.6893,11.7053,11.6814,11.7053,86600.0
2013-03-01 11:25:00,14.7,14.71,14.68,14.69,67200.0,11.6973,11.7053,11.6814,11.6893,67200.0
2013-03-01 11:30:00,14.69,14.69,14.68,14.69,24400.0,11.6893,11.6893,11.6814,11.6893,24400.0
2013-03-01 11:35:00,14.69,14.71,14.68,14.7,68200.0,11.6893,11.7053,11.6814,11.6973,68200.0
2013-03-01 11:40:00,14.7,14.7,14.67,14.68,43200.0,11.6973,11.6973,11.6734,11.6814,43200.0
2013-03-01 11:45:00,14.68,14.69,14.67,14.67,59000.0,11.6814,11.6893,11.6734,11.6734,59000.0
2013-03-01 11:50:00,14.67,14.69,14.67,14.68,85000.0,11.6734,11.6893,11.6734,11.6814,85000.0
2013-03-01 11:55:00,14.68,14.7,14.68,14.69,72200.0,11.6814,11.6973,11.6814,11.6893,72200.0
2013-03-01 12:00:00,14.69,14.71,14.68,14.7,97000.0,11.6893,11.7053,11.6814,11.6973,97000.0
2013-03-01 12:05:00,14.7,14.72,14.7,14.71,39200.0,11.6973,11.7132,11.6973,11.7053,39200.0
2013-03-01 12:10:00,14.71,14.72,14.7,14.71,43800.0,11.7053,11.7132,11.6973,11.7053,43800.0
2013-03-01 12:15:00,14.71,14.72,14.71,14.72,40400.0,11.7053,11.7132,11.7053,11.7132,40400.0
2013-03-01 12:20:00,14.72,14.74,14.72,14.73,93200.0,11.7132,11.7291,11.7132,11.7212,93200.0
2013-03-01 12:25:00,14.72,14.73,14.71,14.72,44000.0,11.7132,11.7212,11.7053,11.7132,44000.0
2013-03-01 12:30:00,14.72,14.73,14.71,14.71,50400.0,11.7132,11.7212,11.7053,11.7053,50400.0
2013-03-01 12:35:00,14.71,14.72,14.7,14.72,37600.0,11.7053,11.7132,11.6973,11.7132,37600.0
2013-03-01 12:40:00,14.72,14.74,14.72,14.73,53000.0,11.7132,11.7291,11.7132,11.7212,53000.0
2013-03-01 12:45:00,14.72,14.74,14.72,14.73,17600.0,11.7132,11.7291,11.7132,11.7212,17600.0
2013-03-01 12:50:00,14.73,14.74,14.73,14.73,54000.0,11.7212,11.7291,11.7212,11.7212,54000.0
2013-03-01 12:55:00,14.74,14.76,14.74,14.74,84600.0,11.7291,11.745,11.7291,11.7291,84600.0
2013-03-01 13:00:00,14.74,14.74,14.72,14.72,189400.0,11.7291,11.7291,11.7132,11.7132,189400.0
2013-03-01 13:05:00,14.72,14.72,14.69,14.7,82000.0,11.7132,11.7132,11.6893,11.6973,82000.0
2013-03-01 13:10:00,14.7,14.72,14.7,14.7,86200.0,11.6973,11.7132,11.6973,11.6973,86200.0
2013-03-01 13:15:00,14.71,14.72,14.69,14.7,46200.0,11.7053,11.7132,11.6893,11.6973,46200.0
2013-03-01 13:20:00,14.7,14.71,14.69,14.7,37200.0,11.6973,11.7053,11.6893,11.6973,37200.0
2013-03-01 13:25:00,14.71,14.72,14.7,14.72,46600.0,11.7053,11.7132,11.6973,11.7132,46600.0
2013-03-01 13:30:00,14.72,14.72,14.7,14.7,56800.0,11.7132,11.7132,11.6973,11.6973,56800.0
2013-03-01 13:35:00,14.7,14.71,14.7,14.71,40800.0,11.6973,11.7053,11.6973,11.7053,40800.0
2013-03-01 13:40:00,14.71,14.72,14.71,14.71,48000.0,11.7053,11.7132,11.7053,11.7053,48000.0
2013-03-01 13:45:00,14.71,14.72,14.7,14.71,36800.0,11.7053,11.7132,11.6973,11.7053,36800.0
2013-03-01 13:50:00,14.7,14.72,14.7,14.71,126000.0,11.6973,11.7132,11.6973,11.7053,126000.0
2013-03-01 13:55:00,14.71,14.71,14.71,14.71,10400.0,11.7053,11.7053,11.7053,11.7053,10400.0
2013-03-01 14:00:00,14.71,14.72,14.71,14.72,39400.0,11.7053,11.7132,11.7053,11.7132,39400.0
2013-03-01 14:05:00,14.72,14.74,14.72,14.73,40000.0,11.7132,11.7291,11.7132,11.7212,40000.0
2013-03-01 14:10:00,14.73,14.74,14.72,14.73,87800.0,11.7212,11.7291,11.7132,11.7212,87800.0
2013-03-01 14:15:00,14.74,14.74,14.71,14.72,109200.0,11.7291,11.7291,11.7053,11.7132,109200.0
2013-03-01 14:20:00,14.71,14.72,14.7,14.7,88400.0,11.7053,11.7132,11.6973,11.6973,88400.0
2013-03-01 14:25:00,14.7,14.71,14.7,14.71,56000.0,11.6973,11.7053,11.6973,11.7053,56000.0
2013-03-01 14:30:00,14.71,14.72,14.71,14.72,142600.0,11.7053,11.7132,11.7053,11.7132,142600.0
2013-03-01 14:35:00,14.71,14.73,14.71,14.73,67400.0,11.7053,11.7212,11.7053,11.7212,67400.0
2013-03-01 14:40:00,14.73,14.74,14.72,14.73,153800.0,11.7212,11.7291,11.7132,11.7212,153800.0
2013-03-01 14:45:00,14.73,14.73,14.71,14.72,132200.0,11.7212,11.7212,11.7053,11.7132,132200.0
2013-03-01 14:50:00,14.72,14.74,14.71,14.74,64000.0,11.7132,11.7291,11.7053,11.7291,64000.0
2013-03-01 14:55:00,14.74,14.76,14.72,14.74,120400.0,11.7291,11.745,11.7132,11.7291,120400.0
2013-03-01 15:00:00,14.74,14.74,14.73,14.74,71200.0,11.7291,11.7291,11.7212,11.7291,71200.0
2013-03-01 15:05:00,14.73,14.76,14.72,14.76,213000.0,11.7212,11.745,11.7132,11.745,213000.0
2013-03-01 15:10:00,14.76,14.76,14.74,14.74,111800.0,11.745,11.745,11.7291,11.7291,111800.0
2013-03-01 15:15:00,14.74,14.74,14.73,14.74,67800.0,11.7291,11.7291,11.7212,11.7291,67800.0
2013-03-01 15:20:00,14.74,14.74,14.74,14.74,101800.0,11.7291,11.7291,11.7291,11.7291,101800.0
2013-03-01 15:25:00,14.74,14.75,14.74,14.74,172400.0,11.7291,11.7371,11.7291,11.7291,172400.0
2013-03-01 15:30:00,14.74,14.76,14.73,14.75,240400.0,11.7291,11.745,11.7212,11.7371,240400.0
2013-03-01 15:35:00,14.75,14.75,14.74,14.74,116200.0,11.7371,11.7371,11.7291,11.7291,116200.0
2013-03-01 15:40:00,14.74,14.74,14.72,14.74,142000.0,11.7291,11.7291,11.7132,11.7291,142000.0
2013-03-01 15:45:00,14.74,14.75,14.74,14.75,125800.0,11.7291,11.7371,11.7291,11.7371,125800.0
2013-03-01 15:50:00,14.75,14.76,14.74,14.74,253400.0,11.7371,11.745,11.7291,11.7291,253400.0
2013-03-01 15:55:00,14.74,14.77,14.74,14.77,601200.0,11.7291,11.753,11.7291,11.753,601200.0
2013-03-04 09:30:00,14.72,14.76,14.69,14.7,188600.0,11.7132,11.745,11.6893,11.6973,188600.0
2013-03-04 09:35:00,14.7,14.73,14.68,14.7,152800.0,11.6973,11.7212,11.6814,11.6973,152800.0
2013-03-04 09:40:00,14.7,14.72,14.67,14.68,589000.0,11.6973,11.7132,11.6734,11.6814,589000.0
2013-03-04 09:45:00,14.67,14.72,14.67,14.71,76400.0,11.6734,11.7132,11.6734,11.7053,76400.0
2013-03-04 09:50:00,14.72,14.74,14.7,14.74,71400.0,11.7132,11.7291,11.6973,11.7291,71400.0
2013-03-04 09:55:00,14.74,14.74,14.73,14.74,62800.0,11.7291,11.7291,11.7212,11.7291,62800.0
2013-03-04 10:00:00,14.74,14.76,14.73,14.74,83800.0,11.7291,11.745,11.7212,11.7291,83800.0
2013-03-04 10:05:00,14.74,14.74,14.68,14.69,90000.0,11.7291,11.7291,11.6814,11.6893,90000.0
2013-03-04 10:10:00,14.68,14.7,14.68,14.68,71600.0,11.6814,11.6973,11.6814,11.6814,71600.0
2013-03-04 10:15:00,14.69,14.71,14.68,14.71,73800.0,11.6893,11.7053,11.6814,11.7053,73800.0
2013-03-04 10:20:00,14.71,14.71,14.69,14.71,79000.0,11.7053,11.7053,11.6893,11.7053,79000.0
2013-03-04 10:25:00,14.71,14.71,14.69,14.7,34800.0,11.7053,11.7053,11.6893,11.6973,34800.0
2013-03-04 10:30:00,14.7,14.7,14.69,14.69,52600.0,11.6973,11.6973,11.6893,11.6893,52600.0
2013-03-04 10:35:00,14.69,14.69,14.68,14.69,82400.0,11.6893,11.6893,11.6814,11.6893,82400.0
2013-03-04 10:40:00,14.69,14.71,14.69,14.7,130200.0,11.6893,11.7053,11.6893,11.6973,130200.0
2013-03-04 10:45:00,14.7,14.7,14.69,14.69,34800.0,11.6973,11.6973,11.6893,11.6893,34800.0
2013-03-04 10:50:00,14.69,14.71,14.69,14.7,118800.0,11.6893,11.7053,11.6893,11.6973,118800.0
2013-03-04 10:55:00,14.69,14.7,14.69,14.69,14200.0,11.6893,11.6973,11.6893,11.6893,14200.0
2013-03-04 11:00:00,14.69,14.7,14.68,14.7,71000.0,11.6893,11.6973,11.6814,11.6973,71000.0
2013-03-04 11:05:00,14.7,14.7,14.68,14.69,77800.0,11.6973,11.6973,11.6814,11.6893,77800.0
2013-03-04 11:10:00,14.69,14.69,14.68,14.68,77800.0,11.6893,11.6893,11.6814,11.6814,77800.0
2013-03-04 11:15:00,14.68,14.69,14.68,14.69,86600.0,11.6814,11.6893,11.6814,11.6893,86600.0
2013-03-04 11:20:00,14.69,14.69,14.68,14.68,35400.0,11.6893,11.6893,11.6814,11.6814,35400.0
2013-03-04 11:25:00,14.68,14.69,14.68,14.68,24000.0,11.6814,11.6893,11.6814,11.6814,24000.0
2013-03-04 11:30:00,14.69,14.69,14.68,14.68,29400.0,11.6893,11.6893,11.6814,11.6814,29400.0
2013-03-04 11:35:00,14.68,14.69,14.68,14.69,47000.0,11.6814,11.6893,11.6814,11.6893,47000.0
2013-03-04 11:40:00,14.69,14.69,14.68,14.68,21200.0,11.6893,11.6893,11.6814,11.6814,21200.0
2013-03-04 11:45:00,14.68,14.68,14.68,14.68,14600.0,11.6814,11.6814,11.6814,11.6814,14600.0
2013-03-04 11:50:00,14.68,14.69,14.68,14.68,102800.0,11.6814,11.6893,11.6814,11.6814,102800.0
2013-03-04 11:55:00,14.68,14.68,14.68,14.68,19800.0,11.6814,11.6814,11.6814,11.6814,19800.0
2013-03-04 12:00:00,14.68,14.68,14.68,14.68,19200.0,11.6814,11.6814,11.6814,11.6814,19200.0
2013-03-04 12:05:00,14.68,14.68,14.68,14.68,32400.0,11.6814,11.6814,11.6814,11.6814,32400.0
2013-03-04 12:10:00,14.68,14.68,14.68,14.68,13800.0,11.6814,11.6814,11.6814,11.6814,13800.0
2013-03-04 12:15:00,14.68,14.68,14.65,14.65,95200.0,11.6814,11.6814,11.6575,11.6575,95200.0
2013-03-04 12:20:00,14.65,14.65,14.63,14.65,91200.0,11.6575,11.6575,11.6416,11.6575,91200.0
2013-03-04 12:25:00,14.64,14.65,14.64,14.64,32600.0,11.6496,11.6575,11.6496,11.6496,32600.0
2013-03-04 12:30:00,14.64,14.65,14.63,14.63,41600.0,11.6496,11.6575,11.6416,11.6416,41600.0
2013-03-04 12:35:00,14.63,14.63,14.63,14.63,37600.0,11.6416,11.6416,11.6416,11.6416,37600.0
2013-03-04 12:40:00,14.63,14.64,14.63,14.63,38200.0,11.6416,11.6496,11.6416,11.6416,38200.0
2013-03-04 12:45:00,14.63,14.64,14.63,14.63,43800.0,11.6416,11.6496,11.6416,11.6416,43800.0
2013-03-04 12:50:00,14.63,14.65,14.63,14.65,49800.0,11.6416,11.6575,11.6416,11.6575,49800.0
2013-03-04 12:55:00,14.65,14.65,14.65,14.65,45200.0,11.6575,11.6575,11.6575,11.6575,45200.0
2013-03-04 13:00:00,14.65,14.66,14.65,14.65,36600.0,11.6575,11.6655,11.6575,11.6575,36600.0
2013-03-04 13:05:00,14.65,14.67,14.65,14.67,30400.0,11.6575,11.6734,11.6575,11.6734,30400.0
2013-03-04 13:10:00,14.67,14.68,14.67,14.68,31400.0,11.6734,11.6814,11.6734,11.6814,31400.0
2013-03-04 13:15:00,14.68,14.68,14.67,14.68,30200.0,11.6814,11.6814,11.6734,11.6814,30200.0
2013-03-04 13:20:00,14.68,14.7,14.68,14.7,29800.0,11.6814,11.6973,11.6814,11.6973,29800.0
2013-03-04 13:25:00,14.7,14.72,14.69,14.71,80000.0,11.6973,11.7132,11.6893,11.7053,80000.0
2013-03-04 13:30:00,14.72,14.72,14.71,14.71,51600.0,11.7132,11.7132,11.7053,11.7053,51600.0
2013-03-04 13:35:00,14.71,14.71,14.7,14.71,28000.0,11.7053,11.7053,11.6973,11.7053,28000.0
2013-03-04 13:40:00,14.71,14.72,14.71,14.71,76000.0,11.7053,11.7132,11.7053,11.7053,76000.0
2013-03-04 13:45:00,14.71,14.72,14.71,14.72,22800.0,11.7053,11.7132,11.7053,11.7132,22800.0
2013-03-04 13:50:00,14.72,14.74,14.72,14.74,100800.0,11.7132,11.7291,11.7132,11.7291,100800.0
2013-03-04 13:55:00,14.74,14.74,14.73,14.73,26000.0,11.7291,11.7291,11.7212,11.7212,26000.0
2013-03-04 14:00:00,14.73,14.74,14.72,14.73,52800.0,11.7212,11.7291,11.7132,11.7212,52800.0
2013-03-04 14:05:00,14.73,14.74,14.73,14.73,44600.0,11.7212,11.7291,11.7212,11.7212,44600.0
2013-03-04 14:10:00,14.73,14.74,14.72,14.72,24200.0,11.7212,11.7291,11.7132,11.7132,24200.0
2013-03-04 14:15:00,14.73,14.74,14.72,14.74,47200.0,11.7212,11.7291,11.7132,11.7291,47200.0
2013-03-04 14:20:00,14.74,14.74,14.74,14.74,20200.0,11.7291,11.7291,11.7291,11.7291,20200.0
2013-03-04 14:25:00,14.74,14.77,14.74,14.76,207400.0,11.7291,11.753,11.7291,11.745,207400.0
2013-03-04 14:30:00,14.76,14.77,14.75,14.77,43800.0,11.745,11.753,11.7371,11.753,43800.0
2013-03-04 14:35:00,14.77,14.77,14.76,14.77,83400.0,11.753,11.753,11.745,11.753,83400.0
2013-03-04 14:40:00,14.77,14.77,14.76,14.77,34200.0,11.753,11.753,11.745,11.753,34200.0
2013-03-04 14:45:00,14.77,14.79,14.76,14.77,214400.0,11.753,11.7689,11.745,11.753,214400.0
2013-03-04 14:50:00,14.77,14.79,14.77,14.79,58200.0,11.753,11.7689,11.753,11.7689,58200.0
2013-03-04 14:55:00,14.79,14.79,14.78,14.78,59200.0,11.7689,11.7689,11.761,11.761,59200.0
2013-03-04 15:00:00,14.78,14.78,14.77,14.77,63800.0,11.761,11.761,11.753,11.753,63800.0
2013-03-04 15:05:00,14.77,14.78,14.77,14.78,146600.0,11.753,11.761,11.753,11.761,146600.0
2013-03-04 15:10:00,14.78,14.79,14.78,14.79,77200.0,11.761,11.7689,11.761,11.7689,77200.0
2013-03-04 15:15:00,14.79,14.8,14.77,14.77,130800.0,11.7689,11.7769,11.753,11.753,130800.0
2013-03-04 15:20:00,14.77,14.78,14.77,14.77,106000.0,11.753,11.761,11.753,11.753,106000.0
2013-03-04 15:25:00,14.77,14.77,14.75,14.75,103600.0,11.753,11.753,11.7371,11.7371,103600.0
2013-03-04 15:30:00,14.75,14.77,14.74,14.77,101000.0,11.7371,11.753,11.7291,11.753,101000.0
2013-03-04 15:35:00,14.77,14.77,14.74,14.76,99800.0,11.753,11.753,11.7291,11.745,99800.0
2013-03-04 15:40:00,14.76,14.76,14.74,14.74,84200.0,11.745,11.745,11.7291,11.7291,84200.0
2013-03-04 15:45:00,14.74,14.75,14.74,14.74,177400.0,11.7291,11.7371,11.7291,11.7291,177400.0
2013-03-04 15:50:00,14.75,14.76,14.74,14.74,142000.0,11.7371,11.745,11.7291,11.7291,142000.0
2013-03-04 15:55:00,14.75,14.75,14.72,14.74,767200.0,11.7371,11.7371,11.7132,11.7291,767200.0
2013-03-05 09:30:00,14.76,14.79,14.71,14.72,146400.0,11.745,11.7689,11.7053,11.7132,146400.0
2013-03-05 09:35:00,14.72,14.74,14.71,14.72,84400.0,11.7132,11.7291,11.7053,11.7132,84400.0
2013-03-05 09:40:00,14.72,14.74,14.7,14.7,60600.0,11.7132,11.7291,11.6973,11.6973,60600.0
2013-03-05 09:45:00,14.7,14.72,14.7,14.71,75200.0,11.6973,11.7132,11.6973,11.7053,75200.0
2013-03-05 09:50:00,14.72,14.74,14.71,14.71,80400.0,11.7132,11.7291,11.7053,11.7053,80400.0
2013-03-05 09:55:00,14.71,14.74,14.71,14.74,30200.0,11.7053,11.7291,11.7053,11.7291,30200.0
2013-03-05 10:00:00,14.74,14.76,14.73,14.75,109800.0,11.7291,11.745,11.7212,11.7371,109800.0
2013-03-05 10:05:00,14.76,14.76,14.74,14.75,60800.0,11.745,11.745,11.7291,11.7371,60800.0
2013-03-05 10:10:00,14.75,14.75,14.72,14.74,127000.0,11.7371,11.7371,11.7132,11.7291,127000.0
2013-03-05 10:15:00,14.74,14.76,14.74,14.76,58000.0,11.7291,11.745,11.7291,11.745,58000.0
2013-03-05 10:20:00,14.76,14.76,14.74,14.74,103800.0,11.745,11.745,11.7291,11.7291,103800.0
2013-03-05 10:25:00,14.74,14.76,14.74,14.74,48600.0,11.7291,11.745,11.7291,11.7291,48600.0
2013-03-05 10:30:00,14.74,14.75,14.74,14.74,71600.0,11.7291,11.7371,11.7291,11.7291,71600.0
2013-03-05 10:35:00,14.75,14.75,14.73,14.74,63400.0,11.7371,11.7371,11.7212,11.7291,63400.0
2013-03-05 10:40:00,14.74,14.77,14.74,14.76,60400.0,11.7291,11.753,11.7291,11.745,60400.0
2013-03-05 10:45:00,14.77,14.79,14.77,14.79,57800.0,11.753,11.7689,11.753,11.7689,57800.0
2013-03-05 10:50:00,14.79,14.8,14.79,14.8,49600.0,11.7689,11.7769,11.7689,11.7769,49600.0
2013-03-05 10:55:00,14.8,14.8,14.77,14.77,101200.0,11.7769,11.7769,11.753,11.753,101200.0
2013-03-05 11:00:00,14.77,14.78,14.77,14.78,56800.0,11.753,11.761,11.753,11.761,56800.0
2013-03-05 11:05:00,14.78,14.8,14.78,14.8,44400.0,11.761,11.7769,11.761,11.7769,44400.0
2013-03-05 11:10:00,14.8,14.81,14.79,14.8,73000.0,11.7769,11.7848,11.7689,11.7769,73000.0
2013-03-05 11:15:00,14.8,14.81,14.79,14.79,43800.0,11.7769,11.7848,11.7689,11.7689,43800.0
2013-03-05 11:20:00,14.8,14.8,14.78,14.78,52400.0,11.7769,11.7769,11.761,11.761,52400.0
2013-03-05 11:25:00,14.78,14.78,14.77,14.78,69800.0,11.761,11.761,11.753,11.761,69800.0
2013-03-05 11:30:00,14.77,14.79,14.77,14.78,56200.0,11.753,11.7689,11.753,11.761,56200.0
2013-03-05 11:35:00,14.78,14.79,14.77,14.79,64400.0,11.761,11.7689,11.753,11.7689,64400.0
2013-03-05 11:40:00,14.79,14.8,14.79,14.8,53400.0,11.7689,11.7769,11.7689,11.7769,53400.0
2013-03-05 11:45:00,14.8,14.81,14.79,14.79,103000.0,11.7769,11.7848,11.7689,11.7689,103000.0
2013-03-05 11:50:00,14.79,14.79,14.77,14.79,70600.0,11.7689,11.7689,11.753,11.7689,70600.0
2013-03-05 11:55:00,14.78,14.8,14.78,14.79,37200.0,11.761,11.7769,11.761,11.7689,37200.0
2013-03-05 12:00:00,14.8,14.8,14.79,14.79,46400.0,11.7769,11.7769,11.7689,11.7689,46400.0
2013-03-05 12:05:00,14.8,14.81,14.79,14.8,73000.0,11.7769,11.7848,11.7689,11.7769,73000.0
2013-03-05 12:10:00,14.79,14.8,14.77,14.78,91200.0,11.7689,11.7769,11.753,11.761,91200.0
2013-03-05 12:15:00,14.78,14.78,14.77,14.78,36000.0,11.761,11.761,11.753,11.761,36000.0
2013-03-05 12:20:00,14.78,14.79,14.78,14.78,12600.0,11.761,11.7689,11.761,11.761,12600.0
2013-03-05 12:25:00,14.78,14.78,14.76,14.78,62800.0,11.761,11.761,11.745,11.761,62800.0
2013-03-05 12:30:00,14.78,14.8,14.78,14.79,29200.0,11.761,11.7769,11.761,11.7689,29200.0
2013-03-05 12:35:00,14.8,14.81,14.8,14.8,51200.0,11.7769,11.7848,11.7769,11.7769,51200.0
2013-03-05 12:40:00,14.8,14.81,14.8,14.8,20600.0,11.7769,11.7848,11.7769,11.7769,20600.0
2013-03-05 12:45:00,14.81,14.81,14.8,14.8,72800.0,11.7848,11.7848,11.7769,11.7769,72800.0
2013-03-05 12:50:00,14.8,14.81,14.8,14.81,37000.0,11.7769,11.7848,11.7769,11.7848,37000.0
2013-03-05 12:55:00,14.81,14.81,14.79,14.79,55400.0,11.7848,11.7848,11.7689,11.7689,55400.0
2013-03-05 13:00:00,14.79,14.81,14.79,14.81,61000.0,11.7689,11.7848,11.7689,11.7848,61000.0
2013-03-05 13:05:00,14.81,14.83,14.79,14.8,339400.0,11.7848,11.8007,11.7689,11.7769,339400.0
2013-03-05 13:10:00,14.8,14.81,14.8,14.81,58000.0,11.7769,11.7848,11.7769,11.7848,58000.0
2013-03-05 13:15:00,14.81,14.83,14.81,14.83,45400.0,11.7848,11.8007,11.7848,11.8007,45400.0
2013-03-05 13:20:00,14.82,14.83,14.81,14.81,76000.0,11.7928,11.8007,11.7848,11.7848,76000.0
2013-03-05 13:25:00,14.82,14.82,14.81,14.81,28400.0,11.7928,11.7928,11.7848,11.7848,28400.0
2013-03-05 13:30:00,14.81,14.84,14.81,14.83,44800.0,11.7848,11.8087,11.7848,11.8007,44800.0
2013-03-05 13:35:00,14.83,14.83,14.81,14.83,65600.0,11.8007,11.8007,11.7848,11.8007,65600.0
2013-03-05 13:40:00,14.83,14.83,14.81,14.83,24200.0,11.8007,11.8007,11.7848,11.8007,24200.0
2013-03-05 13:45:00,14.83,14.83,14.82,14.83,19800.0,11.8007,11.8007,11.7928,11.8007,19800.0
2013-03-05 13:50:00,14.83,14.83,14.81,14.81,57000.0,11.8007,11.8007,11.7848,11.7848,57000.0
2013-03-05 13:55:00,14.81,14.81,14.81,14.81,16000.0,11.7848,11.7848,11.7848,11.7848,16000.0
2013-03-05 14:00:00,14.81,14.81,14.81,14.81,47000.0,11.7848,11.7848,11.7848,11.7848,47000.0
2013-03-05 14:05:00,14.81,14.83,14.81,14.81,112400.0,11.7848,11.8007,11.7848,11.7848,112400.0
2013-03-05 14:10:00,14.81,14.82,14.81,14.82,21600.0,11.7848,11.7928,11.7848,11.7928,21600.0
2013-03-05 14:15:00,14.81,14.82,14.81,14.81,38200.0,11.7848,11.7928,11.7848,11.7848,38200.0
2013-03-05 14:20:00,14.81,14.81,14.81,14.81,7000.0,11.7848,11.7848,11.7848,11.7848,7000.0
2013-03-05 14:25:00,14.81,14.81,14.79,14.79,81400.0,11.7848,11.7848,11.7689,11.7689,81400.0
2013-03-05 14:30:00,14.8,14.8,14.79,14.79,17400.0,11.7769,11.7769,11.7689,11.7689,17400.0
2013-03-05 14:35:00,14.8,14.8,14.79,14.79,102600.0,11.7769,11.7769,11.7689,11.7689,102600.0
2013-03-05 14:40:00,14.79,14.81,14.79,14.81,71800.0,11.7689,11.7848,11.7689,11.7848,71800.0
2013-03-05 14:45:00,14.81,14.81,14.81,14.81,30400.0,11.7848,11.7848,11.7848,11.7848,30400.0
2013-03-05 14:50:00,14.81,14.83,14.81,14.83,36600.0,11.7848,11.8007,11.7848,11.8007,36600.0
2013-03-05 14:55:00,14.83,14.84,14.82,14.84,58600.0,11.8007,11.8087,11.7928,11.8087,58600.0
2013-03-05 15:00:00,14.83,14.84,14.8,14.81,107400.0,11.8007,11.8087,11.7769,11.7848,107400.0
2013-03-05 15:05:00,14.81,14.81,14.8,14.81,75200.0,11.7848,11.7848,11.7769,11.7848,75200.0
2013-03-05 15:10:00,14.81,14.82,14.8,14.81,62400.0,11.7848,11.7928,11.7769,11.7848,62400.0
2013-03-05 15:15:00,14.82,14.83,14.81,14.81,55600.0,11.7928,11.8007,11.7848,11.7848,55600.0
2013-03-05 15:20:00,14.81,14.81,14.8,14.81,46400.0,11.7848,11.7848,11.7769,11.7848,46400.0
2013-03-05 15:25:00,14.81,14.81,14.8,14.81,55800.0,11.7848,11.7848,11.7769,11.7848,55800.0
2013-03-05 15:30:00,14.81,14.81,14.8,14.81,104200.0,11.7848,11.7848,11.7769,11.7848,104200.0
2013-03-05 15:35:00,14.81,14.81,14.8,14.81,77800.0,11.7848,11.7848,11.7769,11.7848,77800.0
2013-03-05 15:40:00,14.81,14.82,14.81,14.81,132400.0,11.7848,11.7928,11.7848,11.7848,132400.0
2013-03-05 15:45:00,14.81,14.81,14.78,14.78,165800.0,11.7848,11.7848,11.761,11.761,165800.0
2013-03-05 15:50:00,14.78,14.79,14.77,14.78,166600.0,11.761,11.7689,11.753,11.761,166600.0
2013-03-05 15:55:00,14.78,14.8,14.77,14.8,418800.0,11.761,11.7769,11.753,11.7769,418800.0
2013-03-06 09:30:00,14.8,14.84,14.77,14.79,151000.0,11.7769,11.8087,11.753,11.7689,151000.0
2013-03-06 09:35:00,14.79,14.87,14.79,14.86,238600.0,11.7689,11.8326,11.7689,11.8246,238600.0
2013-03-06 09:40:00,14.86,14.88,14.86,14.87,75800.0,11.8246,11.8405,11.8246,11.8326,75800.0
2013-03-06 09:45:00,14.87,14.87,14.85,14.86,64600.0,11.8326,11.8326,11.8167,11.8246,64600.0
2013-03-06 09:50:00,14.86,14.86,14.81,14.86,106800.0,11.8246,11.8246,11.7848,11.8246,106800.0
2013-03-06 09:55:00,14.85,14.88,14.85,14.87,145400.0,11.8167,11.8405,11.8167,11.8326,145400.0
2013-03-06 10:00:00,14.88,14.88,14.81,14.83,44800.0,11.8405,11.8405,11.7848,11.8007,44800.0
2013-03-06 10:05:00,14.82,14.83,14.8,14.81,73800.0,11.7928,11.8007,11.7769,11.7848,73800.0
2013-03-06 10:10:00,14.81,14.81,14.79,14.8,126400.0,11.7848,11.7848,11.7689,11.7769,126400.0
2013-03-06 10:15:00,14.8,14.81,14.79,14.79,48800.0,11.7769,11.7848,11.7689,11.7689,48800.0
2013-03-06 10:20:00,14.79,14.81,14.78,14.8,62800.0,11.7689,11.7848,11.761,11.7769,62800.0
2013-03-06 10:25:00,14.8,14.8,14.77,14.78,70000.0,11.7769,11.7769,11.753,11.761,70000.0
2013-03-06 10:30:00,14.78,14.8,14.78,14.79,76000.0,11.761,11.7769,11.761,11.7689,76000.0
2013-03-06 10:35:00,14.8,14.81,14.79,14.8,76600.0,11.7769,11.7848,11.7689,11.7769,76600.0
2013-03-06 10:40:00,14.8,14.8,14.79,14.79,81000.0,11.7769,11.7769,11.7689,11.7689,81000.0
2013-03-06 10:45:00,14.79,14.79,14.77,14.78,63200.0,11.7689,11.7689,11.753,11.761,63200.0
2013-03-06 10:50:00,14.77,14.78,14.77,14.77,25800.0,11.753,11.761,11.753,11.753,25800.0
2013-03-06 10:55:00,14.77,14.78,14.76,14.76,116200.0,11.753,11.761,11.745,11.745,116200.0
2013-03-06 11:00:00,14.76,14.77,14.76,14.76,43800.0,11.745,11.753,11.745,11.745,43800.0
2013-03-06 11:05:00,14.76,14.77,14.75,14.76,81000.0,11.745,11.753,11.7371,11.745,81000.0
2013-03-06 11:10:00,14.75,14.76,14.75,14.76,76600.0,11.7371,11.745,11.7371,11.745,76600.0
2013-03-06 11:15:00,14.76,14.77,14.76,14.76,36000.0,11.745,11.753,11.745,11.745,36000.0
2013-03-06 11:20:00,14.76,14.77,14.75,14.76,85600.0,11.745,11.753,11.7371,11.745,85600.0
2013-03-06 11:25:00,14.75,14.76,14.74,14.74,92600.0,11.7371,11.745,11.7291,11.7291,92600.0
2013-03-06 11:30:00,14.74,14.76,14.74,14.74,52800.0,11.7291,11.745,11.7291,11.7291,52800.0
2013-03-06 11:35:00,14.74,14.75,14.74,14.74,48400.0,11.7291,11.7371,11.7291,11.7291,48400.0
2013-03-06 11:40:00,14.74,14.74,14.74,14.74,35000.0,11.7291,11.7291,11.7291,11.7291,35000.0
2013-03-06 11:45:00,14.74,14.75,14.73,14.73,64000.0,11.7291,11.7371,11.7212,11.7212,64000.0
2013-03-06 11:50:00,14.73,14.74,14.71,14.72,70000.0,11.7212,11.7291,11.7053,11.7132,70000.0
2013-03-06 11:55:00,14.72,14.72,14.72,14.72,25000.0,11.7132,11.7132,11.7132,11.7132,25000.0
2013-03-06 12:00:00,14.72,14.72,14.71,14.72,32000.0,11.7132,11.7132,11.7053,11.7132,32000.0
2013-03-06 12:05:00,14.72,14.72,14.7,14.7,77200.0,11.7132,11.7132,11.6973,11.6973,77200.0
2013-03-06 12:10:00,14.7,14.7,14.69,14.7,64800.0,11.6973,11.6973,11.6893,11.6973,64800.0
2013-03-06 12:15:00,14.7,14.71,14.69,14.71,76200.0,11.6973,11.7053,11.6893,11.7053,76200.0
2013-03-06 12:20:00,14.7,14.7,14.69,14.69,53000.0,11.6973,11.6973,11.6893,11.6893,53000.0
2013-03-06 12:25:00,14.69,14.7,14.69,14.7,35600.0,11.6893,11.6973,11.6893,11.6973,35600.0
2013-03-06 12:30:00,14.7,14.71,14.69,14.71,37200.0,11.6973,11.7053,11.6893,11.7053,37200.0
2013-03-06 12:35:00,14.7,14.71,14.7,14.71,90800.0,11.6973,11.7053,11.6973,11.7053,90800.0
2013-03-06 12:40:00,14.71,14.72,14.71,14.71,85800.0,11.7053,11.7132,11.7053,11.7053,85800.0
2013-03-06 12:45:00,14.71,14.71,14.7,14.7,77200.0,11.7053,11.7053,11.6973,11.6973,77200.0
2013-03-06 12:50:00,14.7,14.71,14.7,14.71,58000.0,11.6973,11.7053,11.6973,11.7053,58000.0
2013-03-06 12:55:00,14.71,14.71,14.7,14.7,61800.0,11.7053,11.7053,11.6973,11.6973,61800.0
2013-03-06 13:00:00,14.7,14.7,14.68,14.69,118200.0,11.6973,11.6973,11.6814,11.6893,118200.0
2013-03-06 13:05:00,14.7,14.71,14.69,14.7,94400.0,11.6973,11.7053,11.6893,11.6973,94400.0
2013-03-06 13:10:00,14.7,14.7,14.68,14.69,85800.0,11.6973,11.6973,11.6814,11.6893,85800.0
2013-03-06 13:15:00,14.69,14.7,14.68,14.69,61200.0,11.6893,11.6973,11.6814,11.6893,61200.0
2013-03-06 13:20:00,14.69,14.69,14.68,14.69,20800.0,11.6893,11.6893,11.6814,11.6893,20800.0
2013-03-06 13:25:00,14.69,14.69,14.69,14.69,15600.0,11.6893,11.6893,11.6893,11.6893,15600.0
2013-03-06 13:30:00,14.69,14.7,14.68,14.68,103200.0,11.6893,11.6973,11.6814,11.6814,103200.0
2013-03-06 13:35:00,14.68,14.74,14.68,14.73,138000.0,11.6814,11.7291,11.6814,11.7212,138000.0
2013-03-06 13:40:00,14.73,14.74,14.7,14.74,512400.0,11.7212,11.7291,11.6973,11.7291,512400.0
2013-03-06 13:45:00,14.74,14.8,14.74,14.78,207400.0,11.7291,11.7769,11.7291,11.761,207400.0
2013-03-06 13:50:00,14.78,14.78,14.77,14.78,123600.0,11.761,11.761,11.753,11.761,123600.0
2013-03-06 13:55:00,14.78,14.78,14.76,14.76,59800.0,11.761,11.761,11.745,11.745,59800.0
2013-03-06 14:00:00,14.76,14.76,14.74,14.74,117800.0,11.745,11.745,11.7291,11.7291,117800.0
2013-03-06 14:05:00,14.74,14.74,14.72,14.72,43200.0,11.7291,11.7291,11.7132,11.7132,43200.0
2013-03-06 14:10:00,14.72,14.72,14.71,14.72,62200.0,11.7132,11.7132,11.7053,11.7132,62200.0
2013-03-06 14:15:00,14.72,14.72,14.72,14.72,333400.0,11.7132,11.7132,11.7132,11.7132,333400.0
2013-03-06 14:20:00,14.72,14.72,14.71,14.72,129600.0,11.7132,11.7132,11.7053,11.7132,129600.0
2013-03-06 14:25:00,14.72,14.72,14.72,14.72,164200.0,11.7132,11.7132,11.7132,11.7132,164200.0
2013-03-06 14:30:00,14.72,14.76,14.72,14.74,234800.0,11.7132,11.745,11.7132,11.7291,234800.0
2013-03-06 14:35:00,14.74,14.78,14.74,14.76,86200.0,11.7291,11.761,11.7291,11.745,86200.0
2013-03-06 14:40:00,14.76,14.77,14.75,14.76,46200.0,11.745,11.753,11.7371,11.745,46200.0
2013-03-06 14:45:00,14.76,14.76,14.75,14.76,80600.0,11.745,11.745,11.7371,11.745,80600.0
2013-03-06 14:50:00,14.75,14.76,14.74,14.74,61800.0,11.7371,11.745,11.7291,11.7291,61800.0
2013-03-06 14:55:00,14.74,14.75,14.73,14.74,111000.0,11.7291,11.7371,11.7212,11.7291,111000.0
2013-03-06 15:00:00,14.74,14.74,14.72,14.73,69800.0,11.7291,11.7291,11.7132,11.7212,69800.0
2013-03-06 15:05:00,14.73,14.74,14.72,14.72,99800.0,11.7212,11.7291,11.7132,11.7132,99800.0
2013-03-06 15:10:00,14.73,14.74,14.72,14.73,72600.0,11.7212,11.7291,11.7132,11.7212,72600.0
2013-03-06 15:15:00,14.73,14.74,14.72,14.73,53400.0,11.7212,11.7291,11.7132,11.7212,53400.0
2013-03-06 15:20:00,14.72,14.73,14.71,14.71,173200.0,11.7132,11.7212,11.7053,11.7053,173200.0
2013-03-06 15:25:00,14.71,14.71,14.69,14.7,123200.0,11.7053,11.7053,11.6893,11.6973,123200.0
2013-03-06 15:30:00,14.7,14.71,14.69,14.7,170400.0,11.6973,11.7053,11.6893,11.6973,170400.0
2013-03-06 15:35:00,14.7,14.71,14.67,14.68,219600.0,11.6973,11.7053,11.6734,11.6814,219600.0
2013-03-06 15:40:00,14.68,14.68,14.66,14.67,131800.0,11.6814,11.6814,11.6655,11.6734,131800.0
2013-03-06 15:45:00,14.66,14.68,14.65,14.67,227000.0,11.6655,11.6814,11.6575,11.6734,227000.0
2013-03-06 15:50:00,14.68,14.7,14.67,14.7,208200.0,11.6814,11.6973,11.6734,11.6973,208200.0
2013-03-06 15:55:00,14.69,14.7,14.68,14.69,489400.0,11.6893,11.6973,11.6814,11.6893,489400.0
2013-03-07 09:30:00,15.1,15.13,15.0,15.13,532000.0,12.0156,12.0395,11.936,12.0395,532000.0
2013-03-07 09:35:00,15.13,15.31,15.1,15.26,684600.0,12.0395,12.1827,12.0156,12.1429,684600.0
2013-03-07 09:40:00,15.26,15.26,14.92,15.13,689000.0,12.1429,12.1429,11.8724,12.0395,689000.0
2013-03-07 09:45:00,15.11,15.19,15.05,15.09,335200.0,12.0236,12.0872,11.9758,12.0076,335200.0
2013-03-07 09:50:00,15.1,15.22,15.09,15.15,219200.0,12.0156,12.1111,12.0076,12.0554,219200.0
2013-03-07 09:55:00,15.17,15.21,15.13,15.17,437800.0,12.0713,12.1031,12.0395,12.0713,437800.0
2013-03-07 10:00:00,15.17,15.19,15.16,15.18,362400.0,12.0713,12.0872,12.0633,12.0793,362400.0
2013-03-07 10:05:00,15.17,15.22,15.17,15.2,167600.0,12.0713,12.1111,12.0713,12.0952,167600.0
2013-03-07 10:10:00,15.19,15.22,15.19,15.19,176600.0,12.0872,12.1111,12.0872,12.0872,176600.0
2013-03-07 10:15:00,15.19,15.22,15.18,15.18,207600.0,12.0872,12.1111,12.0793,12.0793,207600.0
2013-03-07 10:20:00,15.19,15.2,15.18,15.18,684000.0,12.0872,12.0952,12.0793,12.0793,684000.0
2013-03-07 10:25:00,15.18,15.18,15.12,15.15,334800.0,12.0793,12.0793,12.0315,12.0554,334800.0
2013-03-07 10:30:00,15.15,15.17,15.13,15.13,522600.0,12.0554,12.0713,12.0395,12.0395,522600.0
2013-03-07 10:35:00,15.13,15.16,15.13,15.14,295800.0,12.0395,12.0633,12.0395,12.0474,295800.0
2013-03-07 10:40:00,15.14,15.17,15.13,15.15,115200.0,12.0474,12.0713,12.0395,12.0554,115200.0
2013-03-07 10:45:00,15.15,15.18,15.15,15.17,175400.0,12.0554,12.0793,12.0554,12.0713,175400.0
2013-03-07 10:50:00,15.18,15.19,15.15,15.19,268400.0,12.0793,12.0872,12.0554,12.0872,268400.0
2013-03-07 10:55:00,15.18,15.22,15.18,15.22,360600.0,12.0793,12.1111,12.0793,12.1111,360600.0
2013-03-07 11:00:00,15.22,15.22,15.18,15.19,190000.0,12.1111,12.1111,12.0793,12.0872,190000.0
2013-03-07 11:05:00,15.19,15.19,15.15,15.17,84400.0,12.0872,12.0872,12.0554,12.0713,84400.0
2013-03-07 11:10:00,15.17,15.17,15.16,15.17,125000.0,12.0713,12.0713,12.0633,12.0713,125000.0
2013-03-07 11:15:00,15.16,15.21,15.16,15.21,347200.0,12.0633,12.1031,12.0633,12.1031,347200.0
2013-03-07 11:20:00,15.21,15.22,15.2,15.21,172400.0,12.1031,12.1111,12.0952,12.1031,172400.0
2013-03-07 11:25:00,15.2,15.22,15.2,15.22,161400.0,12.0952,12.1111,12.0952,12.1111,161400.0
2013-03-07 11:30:00,15.22,15.24,15.2,15.24,208200.0,12.1111,12.127,12.0952,12.127,208200.0
2013-03-07 11:35:00,15.24,15.24,15.2,15.21,134800.0,12.127,12.127,12.0952,12.1031,134800.0
2013-03-07 11:40:00,15.22,15.24,15.21,15.24,68200.0,12.1111,12.127,12.1031,12.127,68200.0
2013-03-07 11:45:00,15.24,15.25,15.24,15.24,228000.0,12.127,12.135,12.127,12.127,228000.0
2013-03-07 11:50:00,15.25,15.27,15.24,15.27,211800.0,12.135,12.1509,12.127,12.1509,211800.0
2013-03-07 11:55:00,15.27,15.28,15.24,15.26,230800.0,12.1509,12.1588,12.127,12.1429,230800.0
2013-03-07 12:00:00,15.25,15.26,15.24,15.26,49200.0,12.135,12.1429,12.127,12.1429,49200.0
2013-03-07 12:05:00,15.26,15.26,15.24,15.24,70600.0,12.1429,12.1429,12.127,12.127,70600.0
2013-03-07 12:10:00,15.24,15.24,15.22,15.24,81400.0,12.127,12.127,12.1111,12.127,81400.0
2013-03-07 12:15:00,15.24,15.24,15.22,15.23,69000.0,12.127,12.127,12.1111,12.119,69000.0
2013-03-07 12:20:00,15.23,15.23,15.22,15.22,81400.0,12.119,12.119,12.1111,12.1111,81400.0
2013-03-07 12:25:00,15.22,15.24,15.21,15.23,129600.0,12.1111,12.127,12.1031,12.119,129600.0
2013-03-07 12:30:00,15.23,15.23,15.2,15.2,92400.0,12.119,12.119,12.0952,12.0952,92400.0
2013-03-07 12:35:00,15.2,15.2,15.18,15.19,88400.0,12.0952,12.0952,12.0793,12.0872,88400.0
2013-03-07 12:40:00,15.19,15.2,15.18,15.18,160200.0,12.0872,12.0952,12.0793,12.0793,160200.0
2013-03-07 12:45:00,15.18,15.19,15.17,15.17,140000.0,12.0793,12.0872,12.0713,12.0713,140000.0
2013-03-07 12:50:00,15.17,15.18,15.15,15.18,111400.0,12.0713,12.0793,12.0554,12.0793,111400.0
2013-03-07 12:55:00,15.17,15.19,15.17,15.18,114200.0,12.0713,12.0872,12.0713,12.0793,114200.0
2013-03-07 13:00:00,15.18,15.22,15.18,15.22,155200.0,12.0793,12.1111,12.0793,12.1111,155200.0
2013-03-07 13:05:00,15.21,15.22,15.21,15.22,46800.0,12.1031,12.1111,12.1031,12.1111,46800.0
2013-03-07 13:10:00,15.22,15.22,15.21,15.22,198800.0,12.1111,12.1111,12.1031,12.1111,198800.0
2013-03-07 13:15:00,15.22,15.24,15.22,15.24,175600.0,12.1111,12.127,12.1111,12.127,175600.0
2013-03-07 13:20:00,15.23,15.26,15.21,15.22,200800.0,12.119,12.1429,12.1031,12.1111,200800.0
2013-03-07 13:25:00,15.22,15.24,15.22,15.23,76800.0,12.1111,12.127,12.1111,12.119,76800.0
2013-03-07 13:30:00,15.23,15.23,15.18,15.18,88000.0,12.119,12.119,12.0793,12.0793,88000.0
2013-03-07 13:35:00,15.18,15.18,15.18,15.18,19800.0,12.0793,12.0793,12.0793,12.0793,19800.0
2013-03-07 13:40:00,15.18,15.18,15.15,15.15,230400.0,12.0793,12.0793,12.0554,12.0554,230400.0
2013-03-07 13:45:00,15.15,15.2,15.15,15.18,116400.0,12.0554,12.0952,12.0554,12.0793,116400.0
2013-03-07 13:50:00,15.18,15.19,15.18,15.18,45000.0,12.0793,12.0872,12.0793,12.0793,45000.0
2013-03-07 13:55:00,15.18,15.18,15.18,15.18,55600.0,12.0793,12.0793,12.0793,12.0793,55600.0
2013-03-07 14:00:00,15.18,15.21,15.18,15.19,132600.0,12.0793,12.1031,12.0793,12.0872,132600.0
2013-03-07 14:05:00,15.19,15.19,15.17,15.19,69600.0,12.0872,12.0872,12.0713,12.0872,69600.0
2013-03-07 14:10:00,15.19,15.19,15.18,15.18,91200.0,12.0872,12.0872,12.0793,12.0793,91200.0
2013-03-07 14:15:00,15.18,15.18,15.15,15.15,75800.0,12.0793,12.0793,12.0554,12.0554,75800.0
2013-03-07 14:20:00,15.15,15.15,15.15,15.15,103200.0,12.0554,12.0554,12.0554,12.0554,103200.0
2013-03-07 14:25:00,15.15,15.15,15.14,15.15,74400.0,12.0554,12.0554,12.0474,12.0554,74400.0
2013-03-07 14:30:00,15.15,15.18,15.15,15.17,103200.0,12.0554,12.0793,12.0554,12.0713,103200.0
2013-03-07 14:35:00,15.17,15.17,15.15,15.15,67800.0,12.0713,12.0713,12.0554,12.0554,67800.0
2013-03-07 14:40:00,15.15,15.15,15.14,15.14,93600.0,12.0554,12.0554,12.0474,12.0474,93600.0
2013-03-07 14:45:00,15.14,15.16,15.13,15.16,92800.0,12.0474,12.0633,12.0395,12.0633,92800.0
2013-03-07 14:50:00,15.16,15.16,15.13,15.13,90600.0,12.0633,12.0633,12.0395,12.0395,90600.0
2013-03-07 14:55:00,15.13,15.13,15.12,15.12,157600.0,12.0395,12.0395,12.0315,12.0315,157600.0
2013-03-07 15:00:00,15.12,15.13,15.11,15.13,135200.0,12.0315,12.0395,12.0236,12.0395,135200.0
2013-03-07 15:05:00,15.13,15.16,15.13,15.16,174800.0,12.0395,12.0633,12.0395,12.0633,174800.0
2013-03-07 15:10:00,15.16,15.17,15.15,15.16,157200.0,12.0633,12.0713,12.0554,12.0633,157200.0
2013-03-07 15:15:00,15.16,15.17,15.16,15.17,90000.0,12.0633,12.0713,12.0633,12.0713,90000.0
2013-03-07 15:20:00,15.17,15.17,15.17,15.17,72200.0,12.0713,12.0713,12.0713,12.0713,72200.0
2013-03-07 15:25:00,15.17,15.17,15.17,15.17,48600.0,12.0713,12.0713,12.0713,12.0713,48600.0
2013-03-07 15:30:00,15.17,15.18,15.17,15.18,97400.0,12.0713,12.0793,12.0713,12.0793,97400.0
2013-03-07 15:35:00,15.18,15.18,15.17,15.17,59000.0,12.0793,12.0793,12.0713,12.0713,59000.0
2013-03-07 15:40:00,15.18,15.18,15.15,15.15,214200.0,12.0793,12.0793,12.0554,12.0554,214200.0
2013-03-07 15:45:00,15.15,15.15,15.13,15.14,224000.0,12.0554,12.0554,12.0395,12.0474,224000.0
2013-03-07 15:50:00,15.14,15.16,15.13,15.16,409000.0,12.0474,12.0633,12.0395,12.0633,409000.0
2013-03-07 15:55:00,15.15,15.15,15.12,15.13,450200.0,12.0554,12.0554,12.0315,12.0395,450200.0
2013-03-08 09:30:00,15.13,15.18,15.11,15.18,371200.0,12.0395,12.0793,12.0236,12.0793,371200.0
2013-03-08 09:35:00,15.18,15.2,15.17,15.2,99200.0,12.0793,12.0952,12.0713,12.0952,99200.0
2013-03-08 09:40:00,15.2,15.21,15.18,15.19,203600.0,12.0952,12.1031,12.0793,12.0872,203600.0
2013-03-08 09:45:00,15.19,15.2,15.18,15.2,132200.0,12.0872,12.0952,12.0793,12.0952,132200.0
2013-03-08 09:50:00,15.2,15.21,15.19,15.2,136000.0,12.0952,12.1031,12.0872,12.0952,136000.0
2013-03-08 09:55:00,15.2,15.21,15.2,15.21,85200.0,12.0952,12.1031,12.0952,12.1031,85200.0
2013-03-08 10:00:00,15.21,15.21,15.2,15.21,136000.0,12.1031,12.1031,12.0952,12.1031,136000.0
2013-03-08 10:05:00,15.21,15.21,15.19,15.21,170600.0,12.1031,12.1031,12.0872,12.1031,170600.0
2013-03-08 10:10:00,15.21,15.21,15.19,15.21,171000.0,12.1031,12.1031,12.0872,12.1031,171000.0
2013-03-08 10:15:00,15.21,15.21,15.19,15.21,136400.0,12.1031,12.1031,12.0872,12.1031,136400.0
2013-03-08 10:20:00,15.21,15.24,15.21,15.24,264000.0,12.1031,12.127,12.1031,12.127,264000.0
2013-03-08 10:25:00,15.24,15.28,15.24,15.27,207400.0,12.127,12.1588,12.127,12.1509,207400.0
2013-03-08 10:30:00,15.26,15.29,15.26,15.28,76800.0,12.1429,12.1668,12.1429,12.1588,76800.0
2013-03-08 10:35:00,15.28,15.28,15.26,15.28,119000.0,12.1588,12.1588,12.1429,12.1588,119000.0
2013-03-08 10:40:00,15.28,15.31,15.28,15.31,104200.0,12.1588,12.1827,12.1588,12.1827,104200.0
2013-03-08 10:45:00,15.31,15.31,15.26,15.26,181400.0,12.1827,12.1827,12.1429,12.1429,181400.0
2013-03-08 10:50:00,15.26,15.27,15.23,15.24,170600.0,12.1429,12.1509,12.119,12.127,170600.0
2013-03-08 10:55:00,15.24,15.29,15.24,15.29,67200.0,12.127,12.1668,12.127,12.1668,67200.0
2013-03-08 11:00:00,15.29,15.31,15.29,15.31,109000.0,12.1668,12.1827,12.1668,12.1827,109000.0
2013-03-08 11:05:00,15.31,15.33,15.31,15.33,140800.0,12.1827,12.1986,12.1827,12.1986,140800.0
2013-03-08 11:10:00,15.33,15.36,15.31,15.34,99000.0,12.1986,12.2225,12.1827,12.2066,99000.0
2013-03-08 11:15:00,15.35,15.36,15.34,15.36,83400.0,12.2145,12.2225,12.2066,12.2225,83400.0
2013-03-08 11:20:00,15.36,15.37,15.35,15.36,131200.0,12.2225,12.2304,12.2145,12.2225,131200.0
2013-03-08 11:25:00,15.36,15.37,15.34,15.37,85000.0,12.2225,12.2304,12.2066,12.2304,85000.0
2013-03-08 11:30:00,15.37,15.37,15.36,15.36,88000.0,12.2304,12.2304,12.2225,12.2225,88000.0
2013-03-08 11:35:00,15.36,15.36,15.33,15.34,100600.0,12.2225,12.2225,12.1986,12.2066,100600.0
2013-03-08 11:40:00,15.34,15.38,15.34,15.38,134200.0,12.2066,12.2384,12.2066,12.2384,134200.0
2013-03-08 11:45:00,15.38,15.38,15.37,15.38,123800.0,12.2384,12.2384,12.2304,12.2384,123800.0
2013-03-08 11:50:00,15.38,15.39,15.37,15.39,110200.0,12.2384,12.2464,12.2304,12.2464,110200.0
2013-03-08 11:55:00,15.39,15.42,15.37,15.42,193600.0,12.2464,12.2702,12.2304,12.2702,193600.0
2013-03-08 12:00:00,15.42,15.42,15.4,15.41,116200.0,12.2702,12.2702,12.2543,12.2623,116200.0
2013-03-08 12:05:00,15.41,15.42,15.4,15.4,68600.0,12.2623,12.2702,12.2543,12.2543,68600.0
2013-03-08 12:10:00,15.4,15.4,15.38,15.4,62200.0,12.2543,12.2543,12.2384,12.2543,62200.0
2013-03-08 12:15:00,15.4,15.41,15.37,15.37,135000.0,12.2543,12.2623,12.2304,12.2304,135000.0
2013-03-08 12:20:00,15.37,15.4,15.37,15.4,145600.0,12.2304,12.2543,12.2304,12.2543,145600.0
2013-03-08 12:25:00,15.4,15.41,15.38,15.4,137600.0,12.2543,12.2623,12.2384,12.2543,137600.0
2013-03-08 12:30:00,15.4,15.4,15.4,15.4,91400.0,12.2543,12.2543,12.2543,12.2543,91400.0
2013-03-08 12:35:00,15.4,15.4,15.38,15.39,129400.0,12.2543,12.2543,12.2384,12.2464,129400.0
2013-03-08 12:40:00,15.39,15.43,15.39,15.43,63400.0,12.2464,12.2782,12.2464,12.2782,63400.0
2013-03-08 12:45:00,15.43,15.43,15.42,15.42,60400.0,12.2782,12.2782,12.2702,12.2702,60400.0
2013-03-08 12:50:00,15.42,15.44,15.42,15.44,154200.0,12.2702,12.2861,12.2702,12.2861,154200.0
2013-03-08 12:55:00,15.44,15.46,15.44,15.46,88200.0,12.2861,12.3021,12.2861,12.3021,88200.0
2013-03-08 13:00:00,15.46,15.47,15.45,15.46,115200.0,12.3021,12.31,12.2941,12.3021,115200.0
2013-03-08 13:05:00,15.46,15.46,15.45,15.46,125600.0,12.3021,12.3021,12.2941,12.3021,125600.0
2013-03-08 13:10:00,15.46,15.46,15.44,15.44,94000.0,12.3021,12.3021,12.2861,12.2861,94000.0
2013-03-08 13:15:00,15.44,15.45,15.43,15.45,137800.0,12.2861,12.2941,12.2782,12.2941,137800.0
2013-03-08 13:20:00,15.44,15.45,15.44,15.45,48600.0,12.2861,12.2941,12.2861,12.2941,48600.0
2013-03-08 13:25:00,15.45,15.46,15.45,15.46,108400.0,12.2941,12.3021,12.2941,12.3021,108400.0
2013-03-08 13:30:00,15.45,15.47,15.45,15.46,197400.0,12.2941,12.31,12.2941,12.3021,197400.0
2013-03-08 13:35:00,15.47,15.48,15.46,15.47,125400.0,12.31,12.318,12.3021,12.31,125400.0
2013-03-08 13:40:00,15.47,15.47,15.47,15.47,91000.0,12.31,12.31,12.31,12.31,91000.0
2013-03-08 13:45:00,15.47,15.49,15.47,15.48,165000.0,12.31,12.3259,12.31,12.318,165000.0
2013-03-08 13:50:00,15.48,15.49,15.46,15.48,215600.0,12.318,12.3259,12.3021,12.318,215600.0
2013-03-08 13:55:00,15.48,15.49,15.48,15.49,84800.0,12.318,12.3259,12.318,12.3259,84800.0
2013-03-08 14:00:00,15.49,15.49,15.49,15.49,82000.0,12.3259,12.3259,12.3259,12.3259,82000.0
2013-03-08 14:05:00,15.49,15.49,15.46,15.46,113800.0,12.3259,12.3259,12.3021,12.3021,113800.0
2013-03-08 14:10:00,15.46,15.47,15.43,15.44,149000.0,12.3021,12.31,12.2782,12.2861,149000.0
2013-03-08 14:15:00,15.44,15.45,15.44,15.44,77400.0,12.2861,12.2941,12.2861,12.2861,77400.0
2013-03-08 14:20:00,15.44,15.45,15.44,15.45,57000.0,12.2861,12.2941,12.2861,12.2941,57000.0
2013-03-08 14:25:00,15.45,15.45,15.44,15.44,117600.0,12.2941,12.2941,12.2861,12.2861,117600.0
2013-03-08 14:30:00,15.45,15.49,15.43,15.49,195800.0,12.2941,12.3259,12.2782,12.3259,195800.0
2013-03-08 14:35:00,15.49,15.51,15.48,15.49,240800.0,12.3259,12.3418,12.318,12.3259,240800.0
2013-03-08 14:40:00,15.49,15.49,15.48,15.49,125600.0,12.3259,12.3259,12.318,12.3259,125600.0
2013-03-08 14:45:00,15.49,15.5,15.49,15.49,93000.0,12.3259,12.3339,12.3259,12.3259,93000.0
2013-03-08 14:50:00,15.49,15.51,15.49,15.5,509000.0,12.3259,12.3418,12.3259,12.3339,509000.0
2013-03-08 14:55:00,15.5,15.52,15.49,15.51,594200.0,12.3339,12.3498,12.3259,12.3418,594200.0
2013-03-08 15:00:00,15.51,15.52,15.47,15.47,221200.0,12.3418,12.3498,12.31,12.31,221200.0
2013-03-08 15:05:00,15.48,15.51,15.47,15.51,201600.0,12.318,12.3418,12.31,12.3418,201600.0
2013-03-08 15:10:00,15.51,15.51,15.49,15.49,222600.0,12.3418,12.3418,12.3259,12.3259,222600.0
2013-03-08 15:15:00,15.49,15.49,15.46,15.47,383000.0,12.3259,12.3259,12.3021,12.31,383000.0
2013-03-08 15:20:00,15.47,15.49,15.46,15.49,177800.0,12.31,12.3259,12.3021,12.3259,177800.0
2013-03-08 15:25:00,15.49,15.5,15.49,15.49,305800.0,12.3259,12.3339,12.3259,12.3259,305800.0
2013-03-08 15:30:00,15.49,15.49,15.48,15.48,153600.0,12.3259,12.3259,12.318,12.318,153600.0
2013-03-08 15:35:00,15.48,15.49,15.48,15.49,123600.0,12.318,12.3259,12.318,12.3259,123600.0
2013-03-08 15:40:00,15.49,15.51,15.48,15.51,556600.0,12.3259,12.3418,12.318,12.3418,556600.0
2013-03-08 15:45:00,15.51,15.54,15.51,15.54,639600.0,12.3418,12.3657,12.3418,12.3657,639600.0
2013-03-08 15:50:00,15.54,15.56,15.53,15.56,623000.0,12.3657,12.3816,12.3578,12.3816,623000.0
2013-03-08 15:55:00,15.56,15.6,15.56,15.59,1246000.0,12.3816,12.4135,12.3816,12.4055,1246000.0
2013-03-11 09:30:00,15.46,15.51,15.43,15.44,390200.0,12.3021,12.3418,12.2782,12.2861,390200.0
2013-03-11 09:35:00,15.44,15.47,15.42,15.43,300200.0,12.2861,12.31,12.2702,12.2782,300200.0
2013-03-11 09:40:00,15.44,15.45,15.42,15.43,223800.0,12.2861,12.2941,12.2702,12.2782,223800.0
2013-03-11 09:45:00,15.43,15.45,15.4,15.44,193800.0,12.2782,12.2941,12.2543,12.2861,193800.0
2013-03-11 09:50:00,15.44,15.44,15.4,15.42,147000.0,12.2861,12.2861,12.2543,12.2702,147000.0
2013-03-11 09:55:00,15.42,15.44,15.4,15.44,146400.0,12.2702,12.2861,12.2543,12.2861,146400.0
2013-03-11 10:00:00,15.44,15.44,15.38,15.42,168000.0,12.2861,12.2861,12.2384,12.2702,168000.0
2013-03-11 10:05:00,15.42,15.42,15.4,15.41,94200.0,12.2702,12.2702,12.2543,12.2623,94200.0
2013-03-11 10:10:00,15.41,15.43,15.41,15.42,99400.0,12.2623,12.2782,12.2623,12.2702,99400.0
2013-03-11 10:15:00,15.42,15.43,15.4,15.41,162000.0,12.2702,12.2782,12.2543,12.2623,162000.0
2013-03-11 10:20:00,15.41,15.41,15.37,15.38,290000.0,12.2623,12.2623,12.2304,12.2384,290000.0
2013-03-11 10:25:00,15.38,15.38,15.36,15.38,93800.0,12.2384,12.2384,12.2225,12.2384,93800.0
2013-03-11 10:30:00,15.38,15.41,15.38,15.41,60800.0,12.2384,12.2623,12.2384,12.2623,60800.0
2013-03-11 10:35:00,15.41,15.43,15.4,15.43,127600.0,12.2623,12.2782,12.2543,12.2782,127600.0
2013-03-11 10:40:00,15.43,15.43,15.43,15.43,56400.0,12.2782,12.2782,12.2782,12.2782,56400.0
2013-03-11 10:45:00,15.43,15.43,15.4,15.42,130800.0,12.2782,12.2782,12.2543,12.2702,130800.0
2013-03-11 10:50:00,15.41,15.42,15.4,15.42,62800.0,12.2623,12.2702,12.2543,12.2702,62800.0
2013-03-11 10:55:00,15.41,15.42,15.4,15.4,129200.0,12.2623,12.2702,12.2543,12.2543,129200.0
2013-03-11 11:00:00,15.4,15.42,15.4,15.41,79200.0,12.2543,12.2702,12.2543,12.2623,79200.0
2013-03-11 11:05:00,15.41,15.42,15.4,15.41,65800.0,12.2623,12.2702,12.2543,12.2623,65800.0
2013-03-11 11:10:00,15.42,15.43,15.41,15.41,106000.0,12.2702,12.2782,12.2623,12.2623,106000.0
2013-03-11 11:15:00,15.42,15.43,15.4,15.41,118000.0,12.2702,12.2782,12.2543,12.2623,118000.0
2013-03-11 11:20:00,15.4,15.41,15.4,15.41,75400.0,12.2543,12.2623,12.2543,12.2623,75400.0
2013-03-11 11:25:00,15.41,15.41,15.4,15.41,48200.0,12.2623,12.2623,12.2543,12.2623,48200.0
2013-03-11 11:30:00,15.41,15.42,15.4,15.41,159200.0,12.2623,12.2702,12.2543,12.2623,159200.0
2013-03-11 11:35:00,15.41,15.42,15.41,15.42,19800.0,12.2623,12.2702,12.2623,12.2702,19800.0
2013-03-11 11:40:00,15.42,15.45,15.41,15.44,95400.0,12.2702,12.2941,12.2623,12.2861,95400.0
2013-03-11 11:45:00,15.44,15.45,15.44,15.45,25800.0,12.2861,12.2941,12.2861,12.2941,25800.0
2013-03-11 11:50:00,15.44,15.46,15.44,15.44,103400.0,12.2861,12.3021,12.2861,12.2861,103400.0
2013-03-11 11:55:00,15.45,15.45,15.44,15.44,114800.0,12.2941,12.2941,12.2861,12.2861,114800.0
2013-03-11 12:00:00,15.45,15.46,15.44,15.44,124600.0,12.2941,12.3021,12.2861,12.2861,124600.0
2013-03-11 12:05:00,15.44,15.47,15.44,15.47,153600.0,12.2861,12.31,12.2861,12.31,153600.0
2013-03-11 12:10:00,15.46,15.47,15.45,15.46,183200.0,12.3021,12.31,12.2941,12.3021,183200.0
2013-03-11 12:15:00,15.45,15.46,15.44,15.45,97800.0,12.2941,12.3021,12.2861,12.2941,97800.0
2013-03-11 12:20:00,15.45,15.46,15.44,15.44,97400.0,12.2941,12.3021,12.2861,12.2861,97400.0
2013-03-11 12:25:00,15.45,15.45,15.44,15.44,21000.0,12.2941,12.2941,12.2861,12.2861,21000.0
2013-03-11 12:30:00,15.44,15.45,15.44,15.44,47000.0,12.2861,12.2941,12.2861,12.2861,47000.0
2013-03-11 12:35:00,15.44,15.46,15.44,15.45,73000.0,12.2861,12.3021,12.2861,12.2941,73000.0
2013-03-11 12:40:00,15.45,15.47,15.45,15.47,57000.0,12.2941,12.31,12.2941,12.31,57000.0
2013-03-11 12:45:00,15.47,15.48,15.46,15.47,99400.0,12.31,12.318,12.3021,12.31,99400.0
2013-03-11 12:50:00,15.46,15.47,15.46,15.46,84800.0,12.3021,12.31,12.3021,12.3021,84800.0
2013-03-11 12:55:00,15.46,15.47,15.46,15.47,97800.0,12.3021,12.31,12.3021,12.31,97800.0
2013-03-11 13:00:00,15.47,15.49,15.47,15.48,90800.0,12.31,12.3259,12.31,12.318,90800.0
2013-03-11 13:05:00,15.48,15.51,15.48,15.48,532600.0,12.318,12.3418,12.318,12.318,532600.0
2013-03-11 13:10:00,15.49,15.5,15.48,15.5,79000.0,12.3259,12.3339,12.318,12.3339,79000.0
2013-03-11 13:15:00,15.5,15.5,15.49,15.49,81400.0,12.3339,12.3339,12.3259,12.3259,81400.0
2013-03-11 13:20:00,15.49,15.5,15.48,15.49,119400.0,12.3259,12.3339,12.318,12.3259,119400.0
2013-03-11 13:25:00,15.49,15.5,15.49,15.49,66000.0,12.3259,12.3339,12.3259,12.3259,66000.0
2013-03-11 13:30:00,15.48,15.49,15.47,15.48,53400.0,12.318,12.3259,12.31,12.318,53400.0
2013-03-11 13:35:00,15.48,15.49,15.46,15.47,85200.0,12.318,12.3259,12.3021,12.31,85200.0
2013-03-11 13:40:00,15.47,15.47,15.45,15.45,50800.0,12.31,12.31,12.2941,12.2941,50800.0
2013-03-11 13:45:00,15.45,15.47,15.45,15.47,57000.0,12.2941,12.31,12.2941,12.31,57000.0
2013-03-11 13:50:00,15.46,15.47,15.45,15.45,25000.0,12.3021,12.31,12.2941,12.2941,25000.0
2013-03-11 13:55:00,15.45,15.46,15.45,15.45,77000.0,12.2941,12.3021,12.2941,12.2941,77000.0
2013-03-11 14:00:00,15.45,15.46,15.45,15.46,72800.0,12.2941,12.3021,12.2941,12.3021,72800.0
2013-03-11 14:05:00,15.46,15.47,15.44,15.44,107200.0,12.3021,12.31,12.2861,12.2861,107200.0
2013-03-11 14:10:00,15.44,15.44,15.42,15.42,146800.0,12.2861,12.2861,12.2702,12.2702,146800.0
2013-03-11 14:15:00,15.42,15.42,15.4,15.41,79200.0,12.2702,12.2702,12.2543,12.2623,79200.0
2013-03-11 14:20:00,15.4,15.41,15.4,15.4,27400.0,12.2543,12.2623,12.2543,12.2543,27400.0
2013-03-11 14:25:00,15.4,15.41,15.4,15.4,28000.0,12.2543,12.2623,12.2543,12.2543,28000.0
2013-03-11 14:30:00,15.4,15.41,15.4,15.4,32600.0,12.2543,12.2623,12.2543,12.2543,32600.0
2013-03-11 14:35:00,15.4,15.42,15.4,15.4,58400.0,12.2543,12.2702,12.2543,12.2543,58400.0
2013-03-11 14:40:00,15.4,15.42,15.4,15.42,53800.0,12.2543,12.2702,12.2543,12.2702,53800.0
2013-03-11 14:45:00,15.42,15.43,15.41,15.42,44600.0,12.2702,12.2782,12.2623,12.2702,44600.0
2013-03-11 14:50:00,15.42,15.42,15.4,15.41,26000.0,12.2702,12.2702,12.2543,12.2623,26000.0
2013-03-11 14:55:00,15.41,15.41,15.4,15.41,19800.0,12.2623,12.2623,12.2543,12.2623,19800.0
2013-03-11 15:00:00,15.41,15.41,15.4,15.41,22400.0,12.2623,12.2623,12.2543,12.2623,22400.0
2013-03-11 15:05:00,15.41,15.43,15.4,15.42,194200.0,12.2623,12.2782,12.2543,12.2702,194200.0
2013-03-11 15:10:00,15.42,15.43,15.41,15.42,67800.0,12.2702,12.2782,12.2623,12.2702,67800.0
2013-03-11 15:15:00,15.42,15.43,15.42,15.43,35000.0,12.2702,12.2782,12.2702,12.2782,35000.0
2013-03-11 15:20:00,15.43,15.44,15.43,15.43,111200.0,12.2782,12.2861,12.2782,12.2782,111200.0
2013-03-11 15:25:00,15.43,15.43,15.42,15.43,151800.0,12.2782,12.2782,12.2702,12.2782,151800.0
2013-03-11 15:30:00,15.43,15.45,15.43,15.44,135600.0,12.2782,12.2941,12.2782,12.2861,135600.0
2013-03-11 15:35:00,15.44,15.45,15.44,15.44,96800.0,12.2861,12.2941,12.2861,12.2861,96800.0
2013-03-11 15:40:00,15.44,15.45,15.44,15.45,114600.0,12.2861,12.2941,12.2861,12.2941,114600.0
2013-03-11 15:45:00,15.45,15.45,15.44,15.44,164000.0,12.2941,12.2941,12.2861,12.2861,164000.0
2013-03-11 15:50:00,15.44,15.46,15.44,15.46,314200.0,12.2861,12.3021,12.2861,12.3021,314200.0
2013-03-11 15:55:00,15.46,15.47,15.44,15.47,514000.0,12.3021,12.31,12.2861,12.31,514000.0
2013-03-12 09:30:00,15.44,15.47,15.43,15.45,416400.0,12.2861,12.31,12.2782,12.2941,416400.0
2013-03-12 09:35:00,15.44,15.48,15.44,15.47,146800.0,12.2861,12.318,12.2861,12.31,146800.0
2013-03-12 09:40:00,15.47,15.51,15.47,15.51,493600.0,12.31,12.3418,12.31,12.3418,493600.0
2013-03-12 09:45:00,15.51,15.52,15.49,15.52,232400.0,12.3418,12.3498,12.3259,12.3498,232400.0
2013-03-12 09:50:00,15.52,15.52,15.49,15.49,118400.0,12.3498,12.3498,12.3259,12.3259,118400.0
2013-03-12 09:55:00,15.49,15.5,15.46,15.46,174200.0,12.3259,12.3339,12.3021,12.3021,174200.0
2013-03-12 10:00:00,15.46,15.49,15.46,15.47,74400.0,12.3021,12.3259,12.3021,12.31,74400.0
2013-03-12 10:05:00,15.47,15.47,15.44,15.44,89600.0,12.31,12.31,12.2861,12.2861,89600.0
2013-03-12 10:10:00,15.44,15.46,15.44,15.45,60000.0,12.2861,12.3021,12.2861,12.2941,60000.0
2013-03-12 10:15:00,15.45,15.45,15.43,15.43,45400.0,12.2941,12.2941,12.2782,12.2782,45400.0
2013-03-12 10:20:00,15.44,15.46,15.43,15.44,81800.0,12.2861,12.3021,12.2782,12.2861,81800.0
2013-03-12 10:25:00,15.44,15.46,15.43,15.46,53800.0,12.2861,12.3021,12.2782,12.3021,53800.0
2013-03-12 10:30:00,15.45,15.46,15.44,15.44,51600.0,12.2941,12.3021,12.2861,12.2861,51600.0
2013-03-12 10:35:00,15.44,15.46,15.44,15.45,38600.0,12.2861,12.3021,12.2861,12.2941,38600.0
2013-03-12 10:40:00,15.45,15.45,15.43,15.44,197200.0,12.2941,12.2941,12.2782,12.2861,197200.0
2013-03-12 10:45:00,15.45,15.45,15.43,15.43,59800.0,12.2941,12.2941,12.2782,12.2782,59800.0
2013-03-12 10:50:00,15.44,15.44,15.43,15.44,42200.0,12.2861,12.2861,12.2782,12.2861,42200.0
2013-03-12 10:55:00,15.44,15.44,15.42,15.43,59000.0,12.2861,12.2861,12.2702,12.2782,59000.0
2013-03-12 11:00:00,15.43,15.43,15.4,15.4,86600.0,12.2782,12.2782,12.2543,12.2543,86600.0
2013-03-12 11:05:00,15.41,15.42,15.4,15.4,126000.0,12.2623,12.2702,12.2543,12.2543,126000.0
2013-03-12 11:10:00,15.4,15.4,15.39,15.4,83200.0,12.2543,12.2543,12.2464,12.2543,83200.0
2013-03-12 11:15:00,15.4,15.41,15.4,15.4,46600.0,12.2543,12.2623,12.2543,12.2543,46600.0
2013-03-12 11:20:00,15.41,15.41,15.39,15.4,58400.0,12.2623,12.2623,12.2464,12.2543,58400.0
2013-03-12 11:25:00,15.4,15.42,15.39,15.4,78200.0,12.2543,12.2702,12.2464,12.2543,78200.0
2013-03-12 11:30:00,15.4,15.42,15.39,15.42,49400.0,12.2543,12.2702,12.2464,12.2702,49400.0
2013-03-12 11:35:00,15.42,15.42,15.4,15.42,29200.0,12.2702,12.2702,12.2543,12.2702,29200.0
2013-03-12 11:40:00,15.42,15.42,15.4,15.41,33600.0,12.2702,12.2702,12.2543,12.2623,33600.0
2013-03-12 11:45:00,15.41,15.41,15.38,15.41,56000.0,12.2623,12.2623,12.2384,12.2623,56000.0
2013-03-12 11:50:00,15.41,15.44,15.41,15.44,44600.0,12.2623,12.2861,12.2623,12.2861,44600.0
2013-03-12 11:55:00,15.44,15.46,15.44,15.46,40000.0,12.2861,12.3021,12.2861,12.3021,40000.0
2013-03-12 12:00:00,15.46,15.47,15.45,15.45,35600.0,12.3021,12.31,12.2941,12.2941,35600.0
2013-03-12 12:05:00,15.45,15.47,15.45,15.47,34000.0,12.2941,12.31,12.2941,12.31,34000.0
2013-03-12 12:10:00,15.47,15.47,15.47,15.47,33200.0,12.31,12.31,12.31,12.31,33200.0
2013-03-12 12:15:00,15.47,15.47,15.47,15.47,26800.0,12.31,12.31,12.31,12.31,26800.0
2013-03-12 12:20:00,15.47,15.47,15.47,15.47,25800.0,12.31,12.31,12.31,12.31,25800.0
2013-03-12 12:25:00,15.47,15.47,15.45,15.46,37000.0,12.31,12.31,12.2941,12.3021,37000.0
2013-03-12 12:30:00,15.45,15.47,15.45,15.47,34800.0,12.2941,12.31,12.2941,12.31,34800.0
2013-03-12 12:35:00,15.47,15.47,15.47,15.47,47600.0,12.31,12.31,12.31,12.31,47600.0
2013-03-12 12:40:00,15.47,15.47,15.46,15.47,31800.0,12.31,12.31,12.3021,12.31,31800.0
2013-03-12 12:45:00,15.47,15.47,15.47,15.47,28800.0,12.31,12.31,12.31,12.31,28800.0
2013-03-12 12:50:00,15.47,15.47,15.47,15.47,31400.0,12.31,12.31,12.31,12.31,31400.0
2013-03-12 12:55:00,15.47,15.49,15.47,15.49,104800.0,12.31,12.3259,12.31,12.3259,104800.0
2013-03-12 13:00:00,15.49,15.5,15.48,15.49,32600.0,12.3259,12.3339,12.318,12.3259,32600.0
2013-03-12 13:05:00,15.49,15.5,15.49,15.5,31800.0,12.3259,12.3339,12.3259,12.3339,31800.0
2013-03-12 13:10:00,15.5,15.52,15.49,15.51,70200.0,12.3339,12.3498,12.3259,12.3418,70200.0
2013-03-12 13:15:00,15.51,15.51,15.5,15.5,44600.0,12.3418,12.3418,12.3339,12.3339,44600.0
2013-03-12 13:20:00,15.51,15.51,15.49,15.5,123000.0,12.3418,12.3418,12.3259,12.3339,123000.0
2013-03-12 13:25:00,15.5,15.51,15.49,15.5,48400.0,12.3339,12.3418,12.3259,12.3339,48400.0
2013-03-12 13:30:00,15.5,15.5,15.48,15.48,52800.0,12.3339,12.3339,12.318,12.318,52800.0
2013-03-12 13:35:00,15.48,15.49,15.47,15.48,37600.0,12.318,12.3259,12.31,12.318,37600.0
2013-03-12 13:40:00,15.48,15.48,15.47,15.47,45000.0,12.318,12.318,12.31,12.31,45000.0
2013-03-12 13:45:00,15.48,15.49,15.47,15.47,50800.0,12.318,12.3259,12.31,12.31,50800.0
2013-03-12 13:50:00,15.47,15.48,15.47,15.47,40200.0,12.31,12.318,12.31,12.31,40200.0
2013-03-12 13:55:00,15.47,15.47,15.46,15.47,41000.0,12.31,12.31,12.3021,12.31,41000.0
2013-03-12 14:00:00,15.47,15.49,15.47,15.47,60600.0,12.31,12.3259,12.31,12.31,60600.0
2013-03-12 14:05:00,15.47,15.48,15.47,15.47,27200.0,12.31,12.318,12.31,12.31,27200.0
2013-03-12 14:10:00,15.47,15.48,15.46,15.47,35800.0,12.31,12.318,12.3021,12.31,35800.0
2013-03-12 14:15:00,15.47,15.47,15.46,15.46,50600.0,12.31,12.31,12.3021,12.3021,50600.0
2013-03-12 14:20:00,15.46,15.47,15.45,15.46,34800.0,12.3021,12.31,12.2941,12.3021,34800.0
2013-03-12 14:25:00,15.46,15.47,15.46,15.47,25800.0,12.3021,12.31,12.3021,12.31,25800.0
2013-03-12 14:30:00,15.47,15.48,15.47,15.48,71200.0,12.31,12.318,12.31,12.318,71200.0
2013-03-12 14:35:00,15.48,15.48,15.47,15.47,40200.0,12.318,12.318,12.31,12.31,40200.0
2013-03-12 14:40:00,15.47,15.48,15.47,15.48,39200.0,12.31,12.318,12.31,12.318,39200.0
2013-03-12 14:45:00,15.48,15.49,15.47,15.48,43200.0,12.318,12.3259,12.31,12.318,43200.0
2013-03-12 14:50:00,15.49,15.49,15.47,15.47,36200.0,12.3259,12.3259,12.31,12.31,36200.0
2013-03-12 14:55:00,15.47,15.47,15.45,15.46,114600.0,12.31,12.31,12.2941,12.3021,114600.0
2013-03-12 15:00:00,15.45,15.47,15.45,15.47,87600.0,12.2941,12.31,12.2941,12.31,87600.0
2013-03-12 15:05:00,15.47,15.47,15.46,15.46,73200.0,12.31,12.31,12.3021,12.3021,73200.0
2013-03-12 15:10:00,15.46,15.49,15.46,15.48,122600.0,12.3021,12.3259,12.3021,12.318,122600.0
2013-03-12 15:15:00,15.49,15.49,15.47,15.48,99800.0,12.3259,12.3259,12.31,12.318,99800.0
2013-03-12 15:20:00,15.48,15.48,15.47,15.48,65600.0,12.318,12.318,12.31,12.318,65600.0
2013-03-12 15:25:00,15.48,15.49,15.47,15.47,55200.0,12.318,12.3259,12.31,12.31,55200.0
2013-03-12 15:30:00,15.47,15.47,15.44,15.45,271200.0,12.31,12.31,12.2861,12.2941,271200.0
2013-03-12 15:35:00,15.45,15.46,15.44,15.46,106000.0,12.2941,12.3021,12.2861,12.3021,106000.0
2013-03-12 15:40:00,15.46,15.47,15.44,15.45,104600.0,12.3021,12.31,12.2861,12.2941,104600.0
2013-03-12 15:45:00,15.45,15.45,15.44,15.44,292800.0,12.2941,12.2941,12.2861,12.2861,292800.0
2013-03-12 15:50:00,15.44,15.44,15.4,15.42,586600.0,12.2861,12.2861,12.2543,12.2702,586600.0
2013-03-12 15:55:00,15.42,15.42,15.39,15.39,869400.0,12.2702,12.2702,12.2464,12.2464,869400.0
2013-03-13 09:30:00,15.44,15.5,15.44,15.5,147200.0,12.2861,12.3339,12.2861,12.3339,147200.0
2013-03-13 09:35:00,15.5,15.51,15.47,15.48,109200.0,12.3339,12.3418,12.31,12.318,109200.0
2013-03-13 09:40:00,15.48,15.49,15.46,15.48,74200.0,12.318,12.3259,12.3021,12.318,74200.0
2013-03-13 09:45:00,15.47,15.49,15.47,15.48,109400.0,12.31,12.3259,12.31,12.318,109400.0
2013-03-13 09:50:00,15.47,15.48,15.47,15.47,55400.0,12.31,12.318,12.31,12.31,55400.0
2013-03-13 09:55:00,15.47,15.48,15.47,15.47,79200.0,12.31,12.318,12.31,12.31,79200.0
2013-03-13 10:00:00,15.47,15.51,15.47,15.49,111000.0,12.31,12.3418,12.31,12.3259,111000.0
2013-03-13 10:05:00,15.49,15.52,15.49,15.51,90200.0,12.3259,12.3498,12.3259,12.3418,90200.0
2013-03-13 10:10:00,15.51,15.53,15.51,15.53,82200.0,12.3418,12.3578,12.3418,12.3578,82200.0
2013-03-13 10:15:00,15.53,15.55,15.52,15.55,106800.0,12.3578,12.3737,12.3498,12.3737,106800.0
2013-03-13 10:20:00,15.55,15.57,15.54,15.57,65600.0,12.3737,12.3896,12.3657,12.3896,65600.0
2013-03-13 10:25:00,15.57,15.58,15.56,15.58,47200.0,12.3896,12.3975,12.3816,12.3975,47200.0
2013-03-13 10:30:00,15.58,15.58,15.55,15.55,89600.0,12.3975,12.3975,12.3737,12.3737,89600.0
2013-03-13 10:35:00,15.56,15.58,15.55,15.58,51000.0,12.3816,12.3975,12.3737,12.3975,51000.0
2013-03-13 10:40:00,15.58,15.6,15.58,15.59,48800.0,12.3975,12.4135,12.3975,12.4055,48800.0
2013-03-13 10:45:00,15.59,15.6,15.55,15.55,101400.0,12.4055,12.4135,12.3737,12.3737,101400.0
2013-03-13 10:50:00,15.56,15.58,15.55,15.58,84400.0,12.3816,12.3975,12.3737,12.3975,84400.0
2013-03-13 10:55:00,15.58,15.6,15.56,15.6,160200.0,12.3975,12.4135,12.3816,12.4135,160200.0
2013-03-13 11:00:00,15.59,15.6,15.58,15.59,47400.0,12.4055,12.4135,12.3975,12.4055,47400.0
2013-03-13 11:05:00,15.59,15.6,15.58,15.59,103200.0,12.4055,12.4135,12.3975,12.4055,103200.0
2013-03-13 11:10:00,15.59,15.62,15.59,15.61,144400.0,12.4055,12.4294,12.4055,12.4214,144400.0
2013-03-13 11:15:00,15.61,15.62,15.59,15.59,54800.0,12.4214,12.4294,12.4055,12.4055,54800.0
2013-03-13 11:20:00,15.59,15.6,15.56,15.58,72400.0,12.4055,12.4135,12.3816,12.3975,72400.0
2013-03-13 11:25:00,15.58,15.58,15.57,15.58,54600.0,12.3975,12.3975,12.3896,12.3975,54600.0
2013-03-13 11:30:00,15.58,15.58,15.56,15.57,37400.0,12.3975,12.3975,12.3816,12.3896,37400.0
2013-03-13 11:35:00,15.57,15.58,15.56,15.56,41000.0,12.3896,12.3975,12.3816,12.3816,41000.0
2013-03-13 11:40:00,15.56,15.56,15.56,15.56,38800.0,12.3816,12.3816,12.3816,12.3816,38800.0
2013-03-13 11:45:00,15.56,15.56,15.55,15.56,43400.0,12.3816,12.3816,12.3737,12.3816,43400.0
2013-03-13 11:50:00,15.56,15.58,15.56,15.58,36800.0,12.3816,12.3975,12.3816,12.3975,36800.0
2013-03-13 11:55:00,15.58,15.58,15.57,15.57,113200.0,12.3975,12.3975,12.3896,12.3896,113200.0
2013-03-13 12:00:00,15.58,15.58,15.56,15.57,81800.0,12.3975,12.3975,12.3816,12.3896,81800.0
2013-03-13 12:05:00,15.58,15.6,15.58,15.6,50800.0,12.3975,12.4135,12.3975,12.4135,50800.0
2013-03-13 12:10:00,15.6,15.62,15.59,15.6,41000.0,12.4135,12.4294,12.4055,12.4135,41000.0
2013-03-13 12:15:00,15.61,15.61,15.6,15.6,54800.0,12.4214,12.4214,12.4135,12.4135,54800.0
2013-03-13 12:20:00,15.6,15.6,15.59,15.6,54400.0,12.4135,12.4135,12.4055,12.4135,54400.0
2013-03-13 12:25:00,15.6,15.63,15.6,15.62,197200.0,12.4135,12.4373,12.4135,12.4294,197200.0
2013-03-13 12:30:00,15.62,15.63,15.62,15.63,52600.0,12.4294,12.4373,12.4294,12.4373,52600.0
2013-03-13 12:35:00,15.62,15.63,15.62,15.62,49600.0,12.4294,12.4373,12.4294,12.4294,49600.0
2013-03-13 12:40:00,15.63,15.66,15.63,15.66,180800.0,12.4373,12.4612,12.4373,12.4612,180800.0
2013-03-13 12:45:00,15.66,15.66,15.63,15.63,76000.0,12.4612,12.4612,12.4373,12.4373,76000.0
2013-03-13 12:50:00,15.63,15.67,15.63,15.67,41400.0,12.4373,12.4692,12.4373,12.4692,41400.0
2013-03-13 12:55:00,15.67,15.67,15.66,15.67,33800.0,12.4692,12.4692,12.4612,12.4692,33800.0
2013-03-13 13:00:00,15.67,15.68,15.66,15.66,64000.0,12.4692,12.4771,12.4612,12.4612,64000.0
2013-03-13 13:05:00,15.67,15.67,15.66,15.66,78000.0,12.4692,12.4692,12.4612,12.4612,78000.0
2013-03-13 13:10:00,15.66,15.67,15.66,15.67,31000.0,12.4612,12.4692,12.4612,12.4692,31000.0
2013-03-13 13:15:00,15.67,15.69,15.67,15.67,80200.0,12.4692,12.4851,12.4692,12.4692,80200.0
2013-03-13 13:20:00,15.68,15.68,15.67,15.67,31800.0,12.4771,12.4771,12.4692,12.4692,31800.0
2013-03-13 13:25:00,15.67,15.68,15.67,15.68,41200.0,12.4692,12.4771,12.4692,12.4771,41200.0
2013-03-13 13:30:00,15.68,15.68,15.67,15.67,49400.0,12.4771,12.4771,12.4692,12.4692,49400.0
2013-03-13 13:35:00,15.67,15.67,15.67,15.67,74800.0,12.4692,12.4692,12.4692,12.4692,74800.0
2013-03-13 13:40:00,15.67,15.69,15.67,15.69,63200.0,12.4692,12.4851,12.4692,12.4851,63200.0
2013-03-13 13:45:00,15.69,15.71,15.69,15.7,57400.0,12.4851,12.501,12.4851,12.493,57400.0
2013-03-13 13:50:00,15.7,15.7,15.68,15.69,57800.0,12.493,12.493,12.4771,12.4851,57800.0
2013-03-13 13:55:00,15.68,15.69,15.67,15.67,33800.0,12.4771,12.4851,12.4692,12.4692,33800.0
2013-03-13 14:00:00,15.68,15.68,15.67,15.67,31800.0,12.4771,12.4771,12.4692,12.4692,31800.0
2013-03-13 14:05:00,15.67,15.69,15.67,15.69,56600.0,12.4692,12.4851,12.4692,12.4851,56600.0
2013-03-13 14:10:00,15.69,15.7,15.69,15.7,45800.0,12.4851,12.493,12.4851,12.493,45800.0
2013-03-13 14:15:00,15.7,15.71,15.69,15.7,62200.0,12.493,12.501,12.4851,12.493,62200.0
2013-03-13 14:20:00,15.69,15.7,15.68,15.68,50400.0,12.4851,12.493,12.4771,12.4771,50400.0
2013-03-13 14:25:00,15.69,15.7,15.68,15.69,49800.0,12.4851,12.493,12.4771,12.4851,49800.0
2013-03-13 14:30:00,15.7,15.7,15.69,15.69,46000.0,12.493,12.493,12.4851,12.4851,46000.0
2013-03-13 14:35:00,15.69,15.7,15.69,15.69,40600.0,12.4851,12.493,12.4851,12.4851,40600.0
2013-03-13 14:40:00,15.69,15.69,15.68,15.68,78600.0,12.4851,12.4851,12.4771,12.4771,78600.0
2013-03-13 14:45:00,15.68,15.68,15.68,15.68,23400.0,12.4771,12.4771,12.4771,12.4771,23400.0
2013-03-13 14:50:00,15.68,15.68,15.65,15.67,83400.0,12.4771,12.4771,12.4533,12.4692,83400.0
2013-03-13 14:55:00,15.67,15.67,15.66,15.66,14400.0,12.4692,12.4692,12.4612,12.4612,14400.0
2013-03-13 15:00:00,15.66,15.68,15.66,15.68,70800.0,12.4612,12.4771,12.4612,12.4771,70800.0
2013-03-13 15:05:00,15.68,15.68,15.65,15.66,102600.0,12.4771,12.4771,12.4533,12.4612,102600.0
2013-03-13 15:10:00,15.66,15.67,15.65,15.65,81200.0,12.4612,12.4692,12.4533,12.4533,81200.0
2013-03-13 15:15:00,15.66,15.67,15.65,15.67,45600.0,12.4612,12.4692,12.4533,12.4692,45600.0
2013-03-13 15:20:00,15.67,15.67,15.65,15.65,120400.0,12.4692,12.4692,12.4533,12.4533,120400.0
2013-03-13 15:25:00,15.65,15.65,15.64,15.65,95600.0,12.4533,12.4533,12.4453,12.4533,95600.0
2013-03-13 15:30:00,15.65,15.68,15.65,15.68,108200.0,12.4533,12.4771,12.4533,12.4771,108200.0
2013-03-13 15:35:00,15.68,15.68,15.66,15.67,92600.0,12.4771,12.4771,12.4612,12.4692,92600.0
2013-03-13 15:40:00,15.67,15.68,15.67,15.68,107600.0,12.4692,12.4771,12.4692,12.4771,107600.0
2013-03-13 15:45:00,15.68,15.69,15.68,15.69,224400.0,12.4771,12.4851,12.4771,12.4851,224400.0
2013-03-13 15:50:00,15.69,15.7,15.67,15.68,295200.0,12.4851,12.493,12.4692,12.4771,295200.0
2013-03-13 15:55:00,15.68,15.68,15.65,15.65,744600.0,12.4771,12.4771,12.4533,12.4533,744600.0
2013-03-14 09:30:00,15.65,15.71,15.65,15.69,157000.0,12.4533,12.501,12.4533,12.4851,157000.0
2013-03-14 09:35:00,15.68,15.69,15.66,15.67,67800.0,12.4771,12.4851,12.4612,12.4692,67800.0
2013-03-14 09:40:00,15.67,15.69,15.65,15.68,150200.0,12.4692,12.4851,12.4533,12.4771,150200.0
2013-03-14 09:45:00,15.68,15.69,15.68,15.68,151000.0,12.4771,12.4851,12.4771,12.4771,151000.0
2013-03-14 09:50:00,15.68,15.76,15.68,15.76,243800.0,12.4771,12.5408,12.4771,12.5408,243800.0
2013-03-14 09:55:00,15.76,15.78,15.74,15.76,175000.0,12.5408,12.5567,12.5249,12.5408,175000.0
2013-03-14 10:00:00,15.76,15.78,15.75,15.75,77200.0,12.5408,12.5567,12.5328,12.5328,77200.0
2013-03-14 10:05:00,15.75,15.75,15.74,15.75,42400.0,12.5328,12.5328,12.5249,12.5328,42400.0
2013-03-14 10:10:00,15.74,15.75,15.74,15.74,46400.0,12.5249,12.5328,12.5249,12.5249,46400.0
2013-03-14 10:15:00,15.74,15.75,15.72,15.74,100200.0,12.5249,12.5328,12.509,12.5249,100200.0
2013-03-14 10:20:00,15.74,15.74,15.73,15.74,61600.0,12.5249,12.5249,12.5169,12.5249,61600.0
2013-03-14 10:25:00,15.74,15.74,15.72,15.73,65800.0,12.5249,12.5249,12.509,12.5169,65800.0
2013-03-14 10:30:00,15.73,15.73,15.71,15.71,54000.0,12.5169,12.5169,12.501,12.501,54000.0
2013-03-14 10:35:00,15.72,15.73,15.71,15.72,108600.0,12.509,12.5169,12.501,12.509,108600.0
2013-03-14 10:40:00,15.72,15.73,15.72,15.73,39600.0,12.509,12.5169,12.509,12.5169,39600.0
2013-03-14 10:45:00,15.73,15.73,15.71,15.71,53200.0,12.5169,12.5169,12.501,12.501,53200.0
2013-03-14 10:50:00,15.71,15.72,15.71,15.72,56400.0,12.501,12.509,12.501,12.509,56400.0
2013-03-14 10:55:00,15.72,15.72,15.71,15.72,74800.0,12.509,12.509,12.501,12.509,74800.0
2013-03-14 11:00:00,15.72,15.74,15.72,15.73,56600.0,12.509,12.5249,12.509,12.5169,56600.0
2013-03-14 11:05:00,15.73,15.74,15.72,15.72,60200.0,12.5169,12.5249,12.509,12.509,60200.0
2013-03-14 11:10:00,15.72,15.73,15.67,15.67,138200.0,12.509,12.5169,12.4692,12.4692,138200.0
2013-03-14 11:15:00,15.67,15.69,15.67,15.67,86200.0,12.4692,12.4851,12.4692,12.4692,86200.0
2013-03-14 11:20:00,15.68,15.69,15.68,15.69,56800.0,12.4771,12.4851,12.4771,12.4851,56800.0
2013-03-14 11:25:00,15.68,15.7,15.68,15.69,59400.0,12.4771,12.493,12.4771,12.4851,59400.0
2013-03-14 11:30:00,15.69,15.7,15.68,15.69,93600.0,12.4851,12.493,12.4771,12.4851,93600.0
2013-03-14 11:35:00,15.69,15.69,15.69,15.69,34000.0,12.4851,12.4851,12.4851,12.4851,34000.0
2013-03-14 11:40:00,15.69,15.71,15.68,15.69,94800.0,12.4851,12.501,12.4771,12.4851,94800.0
2013-03-14 11:45:00,15.68,15.7,15.68,15.69,47200.0,12.4771,12.493,12.4771,12.4851,47200.0
2013-03-14 11:50:00,15.69,15.7,15.69,15.69,44600.0,12.4851,12.493,12.4851,12.4851,44600.0
2013-03-14 11:55:00,15.69,15.7,15.69,15.69,28400.0,12.4851,12.493,12.4851,12.4851,28400.0
2013-03-14 12:00:00,15.7,15.7,15.69,15.69,56200.0,12.493,12.493,12.4851,12.4851,56200.0
2013-03-14 12:05:00,15.69,15.7,15.69,15.69,55200.0,12.4851,12.493,12.4851,12.4851,55200.0
2013-03-14 12:10:00,15.69,15.69,15.68,15.68,87400.0,12.4851,12.4851,12.4771,12.4771,87400.0
2013-03-14 12:15:00,15.69,15.69,15.67,15.67,61200.0,12.4851,12.4851,12.4692,12.4692,61200.0
2013-03-14 12:20:00,15.67,15.68,15.66,15.68,55000.0,12.4692,12.4771,12.4612,12.4771,55000.0
2013-03-14 12:25:00,15.68,15.72,15.68,15.71,60200.0,12.4771,12.509,12.4771,12.501,60200.0
2013-03-14 12:30:00,15.71,15.72,15.71,15.72,32800.0,12.501,12.509,12.501,12.509,32800.0
2013-03-14 12:35:00,15.72,15.74,15.72,15.73,39600.0,12.509,12.5249,12.509,12.5169,39600.0
2013-03-14 12:40:00,15.73,15.74,15.72,15.72,40800.0,12.5169,12.5249,12.509,12.509,40800.0
2013-03-14 12:45:00,15.72,15.73,15.7,15.7,76600.0,12.509,12.5169,12.493,12.493,76600.0
2013-03-14 12:50:00,15.7,15.71,15.7,15.7,27000.0,12.493,12.501,12.493,12.493,27000.0
2013-03-14 12:55:00,15.7,15.71,15.69,15.7,42000.0,12.493,12.501,12.4851,12.493,42000.0
2013-03-14 13:00:00,15.7,15.72,15.7,15.7,82200.0,12.493,12.509,12.493,12.493,82200.0
2013-03-14 13:05:00,15.7,15.71,15.69,15.69,33000.0,12.493,12.501,12.4851,12.4851,33000.0
2013-03-14 13:10:00,15.69,15.69,15.68,15.68,56000.0,12.4851,12.4851,12.4771,12.4771,56000.0
2013-03-14 13:15:00,15.68,15.69,15.66,15.66,92800.0,12.4771,12.4851,12.4612,12.4612,92800.0
2013-03-14 13:20:00,15.66,15.67,15.65,15.65,69400.0,12.4612,12.4692,12.4533,12.4533,69400.0
2013-03-14 13:25:00,15.65,15.66,15.65,15.66,28200.0,12.4533,12.4612,12.4533,12.4612,28200.0
2013-03-14 13:30:00,15.65,15.68,15.65,15.68,119600.0,12.4533,12.4771,12.4533,12.4771,119600.0
2013-03-14 13:35:00,15.68,15.68,15.65,15.67,47400.0,12.4771,12.4771,12.4533,12.4692,47400.0
2013-03-14 13:40:00,15.67,15.68,15.67,15.67,43600.0,12.4692,12.4771,12.4692,12.4692,43600.0
2013-03-14 13:45:00,15.67,15.68,15.66,15.68,25000.0,12.4692,12.4771,12.4612,12.4771,25000.0
2013-03-14 13:50:00,15.67,15.68,15.67,15.67,40000.0,12.4692,12.4771,12.4692,12.4692,40000.0
2013-03-14 13:55:00,15.68,15.68,15.67,15.67,40200.0,12.4771,12.4771,12.4692,12.4692,40200.0
2013-03-14 14:00:00,15.67,15.69,15.67,15.69,53600.0,12.4692,12.4851,12.4692,12.4851,53600.0
2013-03-14 14:05:00,15.69,15.7,15.68,15.69,62400.0,12.4851,12.493,12.4771,12.4851,62400.0
2013-03-14 14:10:00,15.7,15.71,15.69,15.7,46000.0,12.493,12.501,12.4851,12.493,46000.0
2013-03-14 14:15:00,15.7,15.71,15.68,15.7,81800.0,12.493,12.501,12.4771,12.493,81800.0
2013-03-14 14:20:00,15.71,15.72,15.71,15.71,72800.0,12.501,12.509,12.501,12.501,72800.0
2013-03-14 14:25:00,15.71,15.72,15.7,15.7,73200.0,12.501,12.509,12.493,12.493,73200.0
2013-03-14 14:30:00,15.7,15.7,15.68,15.69,31000.0,12.493,12.493,12.4771,12.4851,31000.0
2013-03-14 14:35:00,15.69,15.7,15.68,15.69,49200.0,12.4851,12.493,12.4771,12.4851,49200.0
2013-03-14 14:40:00,15.7,15.71,15.7,15.71,58200.0,12.493,12.501,12.493,12.501,58200.0
2013-03-14 14:45:00,15.71,15.71,15.7,15.71,60400.0,12.501,12.501,12.493,12.501,60400.0
2013-03-14 14:50:00,15.71,15.71,15.71,15.71,42600.0,12.501,12.501,12.501,12.501,42600.0
2013-03-14 14:55:00,15.71,15.72,15.7,15.7,86600.0,12.501,12.509,12.493,12.493,86600.0
2013-03-14 15:00:00,15.7,15.72,15.7,15.72,43600.0,12.493,12.509,12.493,12.509,43600.0
2013-03-14 15:05:00,15.71,15.72,15.71,15.71,67200.0,12.501,12.509,12.501,12.501,67200.0
2013-03-14 15:10:00,15.71,15.71,15.71,15.71,64600.0,12.501,12.501,12.501,12.501,64600.0
2013-03-14 15:15:00,15.71,15.72,15.71,15.72,67200.0,12.501,12.509,12.501,12.509,67200.0
2013-03-14 15:20:00,15.71,15.72,15.71,15.72,44400.0,12.501,12.509,12.501,12.509,44400.0
2013-03-14 15:25:00,15.71,15.72,15.71,15.72,103200.0,12.501,12.509,12.501,12.509,103200.0
2013-03-14 15:30:00,15.71,15.72,15.71,15.71,163600.0,12.501,12.509,12.501,12.501,163600.0
2013-03-14 15:35:00,15.71,15.72,15.7,15.71,110800.0,12.501,12.509,12.493,12.501,110800.0
2013-03-14 15:40:00,15.71,15.74,15.71,15.73,114600.0,12.501,12.5249,12.501,12.5169,114600.0
2013-03-14 15:45:00,15.74,15.74,15.73,15.73,160200.0,12.5249,12.5249,12.5169,12.5169,160200.0
2013-03-14 15:50:00,15.74,15.74,15.72,15.74,209200.0,12.5249,12.5249,12.509,12.5249,209200.0
2013-03-14 15:55:00,15.74,15.75,15.74,15.75,517400.0,12.5249,12.5328,12.5249,12.5328,517400.0
2013-03-15 09:30:00,15.71,15.72,15.68,15.7,1411600.0,12.501,12.509,12.4771,12.493,1411600.0
2013-03-15 09:35:00,15.71,15.73,15.69,15.7,63200.0,12.501,12.5169,12.4851,12.493,63200.0
2013-03-15 09:40:00,15.71,15.73,15.71,15.72,36400.0,12.501,12.5169,12.501,12.509,36400.0
2013-03-15 09:45:00,15.72,15.72,15.71,15.72,62800.0,12.509,12.509,12.501,12.509,62800.0
2013-03-15 09:50:00,15.72,15.72,15.71,15.72,68600.0,12.509,12.509,12.501,12.509,68600.0
2013-03-15 09:55:00,15.72,15.73,15.71,15.72,84400.0,12.509,12.5169,12.501,12.509,84400.0
2013-03-15 10:00:00,15.72,15.73,15.71,15.72,55800.0,12.509,12.5169,12.501,12.509,55800.0
2013-03-15 10:05:00,15.72,15.72,15.7,15.72,86400.0,12.509,12.509,12.493,12.509,86400.0
2013-03-15 10:10:00,15.72,15.74,15.72,15.72,127400.0,12.509,12.5249,12.509,12.509,127400.0
2013-03-15 10:15:00,15.72,15.72,15.72,15.72,54000.0,12.509,12.509,12.509,12.509,54000.0
2013-03-15 10:20:00,15.73,15.75,15.72,15.74,54000.0,12.5169,12.5328,12.509,12.5249,54000.0
2013-03-15 10:25:00,15.74,15.75,15.74,15.75,63400.0,12.5249,12.5328,12.5249,12.5328,63400.0
2013-03-15 10:30:00,15.75,15.75,15.74,15.75,97000.0,12.5328,12.5328,12.5249,12.5328,97000.0
2013-03-15 10:35:00,15.75,15.78,15.74,15.78,152600.0,12.5328,12.5567,12.5249,12.5567,152600.0
2013-03-15 10:40:00,15.78,15.82,15.78,15.82,115000.0,12.5567,12.5885,12.5567,12.5885,115000.0
2013-03-15 10:45:00,15.82,15.82,15.79,15.81,114200.0,12.5885,12.5885,12.5647,12.5806,114200.0
2013-03-15 10:50:00,15.81,15.81,15.79,15.81,97600.0,12.5806,12.5806,12.5647,12.5806,97600.0
2013-03-15 10:55:00,15.81,15.81,15.8,15.81,63400.0,12.5806,12.5806,12.5726,12.5806,63400.0
2013-03-15 11:00:00,15.81,15.83,15.8,15.83,71200.0,12.5806,12.5965,12.5726,12.5965,71200.0
2013-03-15 11:05:00,15.83,15.83,15.81,15.83,77000.0,12.5965,12.5965,12.5806,12.5965,77000.0
2013-03-15 11:10:00,15.83,15.83,15.81,15.81,88200.0,12.5965,12.5965,12.5806,12.5806,88200.0
2013-03-15 11:15:00,15.82,15.84,15.81,15.84,147800.0,12.5885,12.6044,12.5806,12.6044,147800.0
2013-03-15 11:20:00,15.84,15.85,15.83,15.85,34000.0,12.6044,12.6124,12.5965,12.6124,34000.0
2013-03-15 11:25:00,15.85,15.87,15.85,15.87,130400.0,12.6124,12.6283,12.6124,12.6283,130400.0
2013-03-15 11:30:00,15.87,15.87,15.86,15.87,91600.0,12.6283,12.6283,12.6204,12.6283,91600.0
2013-03-15 11:35:00,15.87,15.87,15.86,15.87,31600.0,12.6283,12.6283,12.6204,12.6283,31600.0
2013-03-15 11:40:00,15.87,15.87,15.85,15.86,142600.0,12.6283,12.6283,12.6124,12.6204,142600.0
2013-03-15 11:45:00,15.87,15.87,15.84,15.84,89400.0,12.6283,12.6283,12.6044,12.6044,89400.0
2013-03-15 11:50:00,15.85,15.87,15.84,15.86,73200.0,12.6124,12.6283,12.6044,12.6204,73200.0
2013-03-15 11:55:00,15.87,15.87,15.86,15.87,56200.0,12.6283,12.6283,12.6204,12.6283,56200.0
2013-03-15 12:00:00,15.87,15.87,15.86,15.87,73000.0,12.6283,12.6283,12.6204,12.6283,73000.0
2013-03-15 12:05:00,15.87,15.88,15.86,15.88,84800.0,12.6283,12.6363,12.6204,12.6363,84800.0
2013-03-15 12:10:00,15.88,15.88,15.87,15.88,65800.0,12.6363,12.6363,12.6283,12.6363,65800.0
2013-03-15 12:15:00,15.88,15.88,15.88,15.88,22600.0,12.6363,12.6363,12.6363,12.6363,22600.0
2013-03-15 12:20:00,15.88,15.88,15.87,15.88,124000.0,12.6363,12.6363,12.6283,12.6363,124000.0
2013-03-15 12:25:00,15.88,15.88,15.87,15.87,34400.0,12.6363,12.6363,12.6283,12.6283,34400.0
2013-03-15 12:30:00,15.87,15.88,15.87,15.88,110000.0,12.6283,12.6363,12.6283,12.6363,110000.0
2013-03-15 12:35:00,15.88,15.88,15.88,15.88,71800.0,12.6363,12.6363,12.6363,12.6363,71800.0
2013-03-15 12:40:00,15.88,15.88,15.88,15.88,15200.0,12.6363,12.6363,12.6363,12.6363,15200.0
2013-03-15 12:45:00,15.88,15.9,15.88,15.9,130200.0,12.6363,12.6522,12.6363,12.6522,130200.0
2013-03-15 12:50:00,15.9,15.9,15.88,15.89,49800.0,12.6522,12.6522,12.6363,12.6442,49800.0
2013-03-15 12:55:00,15.88,15.89,15.88,15.89,115400.0,12.6363,12.6442,12.6363,12.6442,115400.0
2013-03-15 13:00:00,15.88,15.89,15.88,15.88,37200.0,12.6363,12.6442,12.6363,12.6363,37200.0
2013-03-15 13:05:00,15.88,15.9,15.88,15.9,32600.0,12.6363,12.6522,12.6363,12.6522,32600.0
2013-03-15 13:10:00,15.9,15.9,15.89,15.89,66200.0,12.6522,12.6522,12.6442,12.6442,66200.0
2013-03-15 13:15:00,15.89,15.89,15.88,15.88,37000.0,12.6442,12.6442,12.6363,12.6363,37000.0
2013-03-15 13:20:00,15.88,15.89,15.87,15.88,92400.0,12.6363,12.6442,12.6283,12.6363,92400.0
2013-03-15 13:25:00,15.88,15.88,15.87,15.88,15800.0,12.6363,12.6363,12.6283,12.6363,15800.0
2013-03-15 13:30:00,15.88,15.88,15.87,15.88,58800.0,12.6363,12.6363,12.6283,12.6363,58800.0
2013-03-15 13:35:00,15.88,15.88,15.88,15.88,26800.0,12.6363,12.6363,12.6363,12.6363,26800.0
2013-03-15 13:40:00,15.88,15.88,15.87,15.88,72400.0,12.6363,12.6363,12.6283,12.6363,72400.0
2013-03-15 13:45:00,15.88,15.88,15.87,15.87,35600.0,12.6363,12.6363,12.6283,12.6283,35600.0
2013-03-15 13:50:00,15.88,15.88,15.87,15.87,40000.0,12.6363,12.6363,12.6283,12.6283,40000.0
2013-03-15 13:55:00,15.88,15.88,15.87,15.87,27600.0,12.6363,12.6363,12.6283,12.6283,27600.0
2013-03-15 14:00:00,15.88,15.88,15.87,15.87,62200.0,12.6363,12.6363,12.6283,12.6283,62200.0
2013-03-15 14:05:00,15.88,15.88,15.85,15.87,159400.0,12.6363,12.6363,12.6124,12.6283,159400.0
2013-03-15 14:10:00,15.87,15.87,15.86,15.86,52000.0,12.6283,12.6283,12.6204,12.6204,52000.0
2013-03-15 14:15:00,15.87,15.87,15.85,15.86,91000.0,12.6283,12.6283,12.6124,12.6204,91000.0
2013-03-15 14:20:00,15.86,15.87,15.85,15.87,70800.0,12.6204,12.6283,12.6124,12.6283,70800.0
2013-03-15 14:25:00,15.87,15.87,15.86,15.86,38800.0,12.6283,12.6283,12.6204,12.6204,38800.0
2013-03-15 14:30:00,15.87,15.87,15.86,15.86,89400.0,12.6283,12.6283,12.6204,12.6204,89400.0
2013-03-15 14:35:00,15.86,15.86,15.84,15.84,102200.0,12.6204,12.6204,12.6044,12.6044,102200.0
2013-03-15 14:40:00,15.83,15.84,15.81,15.82,64200.0,12.5965,12.6044,12.5806,12.5885,64200.0
2013-03-15 14:45:00,15.81,15.82,15.81,15.81,65800.0,12.5806,12.5885,12.5806,12.5806,65800.0
2013-03-15 14:50:00,15.81,15.81,15.79,15.79,41400.0,12.5806,12.5806,12.5647,12.5647,41400.0
2013-03-15 14:55:00,15.8,15.81,15.79,15.81,90400.0,12.5726,12.5806,12.5647,12.5806,90400.0
2013-03-15 15:00:00,15.81,15.82,15.81,15.82,51800.0,12.5806,12.5885,12.5806,12.5885,51800.0
2013-03-15 15:05:00,15.82,15.83,15.82,15.83,152000.0,12.5885,12.5965,12.5885,12.5965,152000.0
2013-03-15 15:10:00,15.83,15.84,15.82,15.83,120800.0,12.5965,12.6044,12.5885,12.5965,120800.0
2013-03-15 15:15:00,15.83,15.83,15.82,15.82,24000.0,12.5965,12.5965,12.5885,12.5885,24000.0
2013-03-15 15:20:00,15.83,15.83,15.81,15.82,113200.0,12.5965,12.5965,12.5806,12.5885,113200.0
2013-03-15 15:25:00,15.81,15.83,15.81,15.82,75800.0,12.5806,12.5965,12.5806,12.5885,75800.0
2013-03-15 15:30:00,15.83,15.83,15.81,15.82,98000.0,12.5965,12.5965,12.5806,12.5885,98000.0
2013-03-15 15:35:00,15.82,15.83,15.82,15.82,82600.0,12.5885,12.5965,12.5885,12.5885,82600.0
2013-03-15 15:40:00,15.83,15.85,15.83,15.85,146200.0,12.5965,12.6124,12.5965,12.6124,146200.0
2013-03-15 15:45:00,15.84,15.85,15.83,15.83,303200.0,12.6044,12.6124,12.5965,12.5965,303200.0
2013-03-15 15:50:00,15.83,15.83,15.8,15.81,253600.0,12.5965,12.5965,12.5726,12.5806,253600.0
2013-03-15 15:55:00,15.81,15.82,15.81,15.81,603600.0,12.5806,12.5885,12.5806,12.5806,603600.0
2013-03-18 09:30:00,15.66,15.71,15.62,15.71,241800.0,12.4612,12.501,12.4294,12.501,241800.0
2013-03-18 09:35:00,15.71,15.72,15.69,15.69,41600.0,12.501,12.509,12.4851,12.4851,41600.0
2013-03-18 09:40:00,15.69,15.71,15.68,15.7,42400.0,12.4851,12.501,12.4771,12.493,42400.0
2013-03-18 09:45:00,15.7,15.7,15.66,15.69,95200.0,12.493,12.493,12.4612,12.4851,95200.0
2013-03-18 09:50:00,15.69,15.7,15.66,15.7,67600.0,12.4851,12.493,12.4612,12.493,67600.0
2013-03-18 09:55:00,15.7,15.71,15.67,15.68,65800.0,12.493,12.501,12.4692,12.4771,65800.0
2013-03-18 10:00:00,15.67,15.69,15.66,15.67,49200.0,12.4692,12.4851,12.4612,12.4692,49200.0
2013-03-18 10:05:00,15.67,15.68,15.65,15.65,62000.0,12.4692,12.4771,12.4533,12.4533,62000.0
2013-03-18 10:10:00,15.65,15.67,15.65,15.67,104000.0,12.4533,12.4692,12.4533,12.4692,104000.0
2013-03-18 10:15:00,15.68,15.69,15.67,15.68,61000.0,12.4771,12.4851,12.4692,12.4771,61000.0
2013-03-18 10:20:00,15.68,15.69,15.67,15.68,59800.0,12.4771,12.4851,12.4692,12.4771,59800.0
2013-03-18 10:25:00,15.68,15.7,15.68,15.7,48000.0,12.4771,12.493,12.4771,12.493,48000.0
2013-03-18 10:30:00,15.7,15.7,15.69,15.7,43200.0,12.493,12.493,12.4851,12.493,43200.0
2013-03-18 10:35:00,15.7,15.71,15.69,15.7,45800.0,12.493,12.501,12.4851,12.493,45800.0
2013-03-18 10:40:00,15.7,15.72,15.69,15.71,253000.0,12.493,12.509,12.4851,12.501,253000.0
2013-03-18 10:45:00,15.71,15.72,15.71,15.71,81600.0,12.501,12.509,12.501,12.501,81600.0
2013-03-18 10:50:00,15.71,15.72,15.7,15.71,107400.0,12.501,12.509,12.493,12.501,107400.0
2013-03-18 10:55:00,15.71,15.72,15.71,15.71,83800.0,12.501,12.509,12.501,12.501,83800.0
2013-03-18 11:00:00,15.71,15.72,15.71,15.71,54000.0,12.501,12.509,12.501,12.501,54000.0
2013-03-18 11:05:00,15.71,15.72,15.7,15.72,64600.0,12.501,12.509,12.493,12.509,64600.0
2013-03-18 11:10:00,15.72,15.72,15.71,15.71,89400.0,12.509,12.509,12.501,12.501,89400.0
2013-03-18 11:15:00,15.72,15.73,15.72,15.73,55200.0,12.509,12.5169,12.509,12.5169,55200.0
2013-03-18 11:20:00,15.73,15.74,15.72,15.73,67000.0,12.5169,12.5249,12.509,12.5169,67000.0
2013-03-18 11:25:00,15.74,15.74,15.72,15.72,44600.0,12.5249,12.5249,12.509,12.509,44600.0
2013-03-18 11:30:00,15.72,15.74,15.72,15.74,52600.0,12.509,12.5249,12.509,12.5249,52600.0
2013-03-18 11:35:00,15.74,15.75,15.74,15.75,30600.0,12.5249,12.5328,12.5249,12.5328,30600.0
2013-03-18 11:40:00,15.75,15.76,15.74,15.76,58200.0,12.5328,12.5408,12.5249,12.5408,58200.0
2013-03-18 11:45:00,15.76,15.77,15.76,15.77,30800.0,12.5408,12.5487,12.5408,12.5487,30800.0
2013-03-18 11:50:00,15.77,15.8,15.77,15.8,95400.0,12.5487,12.5726,12.5487,12.5726,95400.0
2013-03-18 11:55:00,15.8,15.8,15.79,15.79,85000.0,12.5726,12.5726,12.5647,12.5647,85000.0
2013-03-18 12:00:00,15.8,15.81,15.79,15.8,55600.0,12.5726,12.5806,12.5647,12.5726,55600.0
2013-03-18 12:05:00,15.8,15.81,15.79,15.8,50400.0,12.5726,12.5806,12.5647,12.5726,50400.0
2013-03-18 12:10:00,15.8,15.81,15.79,15.8,53200.0,12.5726,12.5806,12.5647,12.5726,53200.0
2013-03-18 12:15:00,15.8,15.81,15.8,15.8,58600.0,12.5726,12.5806,12.5726,12.5726,58600.0
2013-03-18 12:20:00,15.8,15.81,15.8,15.81,54800.0,12.5726,12.5806,12.5726,12.5806,54800.0
2013-03-18 12:25:00,15.81,15.82,15.81,15.82,39200.0,12.5806,12.5885,12.5806,12.5885,39200.0
2013-03-18 12:30:00,15.82,15.82,15.81,15.81,34200.0,12.5885,12.5885,12.5806,12.5806,34200.0
2013-03-18 12:35:00,15.81,15.82,15.81,15.81,49000.0,12.5806,12.5885,12.5806,12.5806,49000.0
2013-03-18 12:40:00,15.81,15.81,15.8,15.81,60600.0,12.5806,12.5806,12.5726,12.5806,60600.0
2013-03-18 12:45:00,15.81,15.83,15.81,15.81,51000.0,12.5806,12.5965,12.5806,12.5806,51000.0
2013-03-18 12:50:00,15.81,15.83,15.8,15.82,32200.0,12.5806,12.5965,12.5726,12.5885,32200.0
2013-03-18 12:55:00,15.82,15.84,15.81,15.83,34200.0,12.5885,12.6044,12.5806,12.5965,34200.0
2013-03-18 13:00:00,15.83,15.83,15.81,15.81,18000.0,12.5965,12.5965,12.5806,12.5806,18000.0
2013-03-18 13:05:00,15.81,15.82,15.81,15.81,31000.0,12.5806,12.5885,12.5806,12.5806,31000.0
2013-03-18 13:10:00,15.81,15.83,15.81,15.81,32200.0,12.5806,12.5965,12.5806,12.5806,32200.0
2013-03-18 13:15:00,15.81,15.83,15.81,15.82,43000.0,12.5806,12.5965,12.5806,12.5885,43000.0
2013-03-18 13:20:00,15.82,15.83,15.81,15.82,30400.0,12.5885,12.5965,12.5806,12.5885,30400.0
2013-03-18 13:25:00,15.83,15.83,15.81,15.81,45000.0,12.5965,12.5965,12.5806,12.5806,45000.0
2013-03-18 13:30:00,15.81,15.83,15.81,15.82,77800.0,12.5806,12.5965,12.5806,12.5885,77800.0
2013-03-18 13:35:00,15.82,15.83,15.81,15.83,60800.0,12.5885,12.5965,12.5806,12.5965,60800.0
2013-03-18 13:40:00,15.83,15.84,15.82,15.84,40200.0,12.5965,12.6044,12.5885,12.6044,40200.0
2013-03-18 13:45:00,15.84,15.84,15.83,15.84,46000.0,12.6044,12.6044,12.5965,12.6044,46000.0
2013-03-18 13:50:00,15.84,15.84,15.84,15.84,26000.0,12.6044,12.6044,12.6044,12.6044,26000.0
2013-03-18 13:55:00,15.84,15.85,15.84,15.85,116200.0,12.6044,12.6124,12.6044,12.6124,116200.0
2013-03-18 14:00:00,15.85,15.85,15.84,15.85,55200.0,12.6124,12.6124,12.6044,12.6124,55200.0
2013-03-18 14:05:00,15.85,15.86,15.85,15.85,56600.0,12.6124,12.6204,12.6124,12.6124,56600.0
2013-03-18 14:10:00,15.86,15.87,15.85,15.87,67000.0,12.6204,12.6283,12.6124,12.6283,67000.0
2013-03-18 14:15:00,15.87,15.88,15.86,15.88,86400.0,12.6283,12.6363,12.6204,12.6363,86400.0
2013-03-18 14:20:00,15.88,15.88,15.87,15.88,67800.0,12.6363,12.6363,12.6283,12.6363,67800.0
2013-03-18 14:25:00,15.88,15.88,15.87,15.88,80400.0,12.6363,12.6363,12.6283,12.6363,80400.0
2013-03-18 14:30:00,15.89,15.9,15.88,15.88,96400.0,12.6442,12.6522,12.6363,12.6363,96400.0
2013-03-18 14:35:00,15.88,15.88,15.88,15.88,58000.0,12.6363,12.6363,12.6363,12.6363,58000.0
2013-03-18 14:40:00,15.88,15.9,15.88,15.88,80800.0,12.6363,12.6522,12.6363,12.6363,80800.0
2013-03-18 14:45:00,15.88,15.88,15.87,15.88,97000.0,12.6363,12.6363,12.6283,12.6363,97000.0
2013-03-18 14:50:00,15.88,15.89,15.88,15.89,99600.0,12.6363,12.6442,12.6363,12.6442,99600.0
2013-03-18 14:55:00,15.89,15.89,15.86,15.86,89000.0,12.6442,12.6442,12.6204,12.6204,89000.0
2013-03-18 15:00:00,15.86,15.88,15.86,15.86,72600.0,12.6204,12.6363,12.6204,12.6204,72600.0
2013-03-18 15:05:00,15.87,15.88,15.86,15.87,74000.0,12.6283,12.6363,12.6204,12.6283,74000.0
2013-03-18 15:10:00,15.87,15.88,15.87,15.88,54800.0,12.6283,12.6363,12.6283,12.6363,54800.0
2013-03-18 15:15:00,15.88,15.88,15.84,15.85,111000.0,12.6363,12.6363,12.6044,12.6124,111000.0
2013-03-18 15:20:00,15.85,15.85,15.83,15.85,57600.0,12.6124,12.6124,12.5965,12.6124,57600.0
2013-03-18 15:25:00,15.85,15.85,15.82,15.84,85400.0,12.6124,12.6124,12.5885,12.6044,85400.0
2013-03-18 15:30:00,15.83,15.84,15.83,15.83,54200.0,12.5965,12.6044,12.5965,12.5965,54200.0
2013-03-18 15:35:00,15.83,15.83,15.8,15.81,81200.0,12.5965,12.5965,12.5726,12.5806,81200.0
2013-03-18 15:40:00,15.81,15.81,15.79,15.8,165600.0,12.5806,12.5806,12.5647,12.5726,165600.0
2013-03-18 15:45:00,15.8,15.8,15.79,15.79,165200.0,12.5726,12.5726,12.5647,12.5647,165200.0
2013-03-18 15:50:00,15.79,15.81,15.79,15.81,173600.0,12.5647,12.5806,12.5647,12.5806,173600.0
2013-03-18 15:55:00,15.81,15.83,15.81,15.83,673000.0,12.5806,12.5965,12.5806,12.5965,673000.0
2013-03-19 09:30:00,15.89,15.92,15.87,15.9,147400.0,12.6442,12.6681,12.6283,12.6522,147400.0
2013-03-19 09:35:00,15.9,15.9,15.87,15.87,46600.0,12.6522,12.6522,12.6283,12.6283,46600.0
2013-03-19 09:40:00,15.87,15.9,15.86,15.9,38400.0,12.6283,12.6522,12.6204,12.6522,38400.0
2013-03-19 09:45:00,15.9,15.91,15.88,15.9,71000.0,12.6522,12.6601,12.6363,12.6522,71000.0
2013-03-19 09:50:00,15.9,15.9,15.89,15.9,89400.0,12.6522,12.6522,12.6442,12.6522,89400.0
2013-03-19 09:55:00,15.9,15.94,15.9,15.93,110200.0,12.6522,12.684,12.6522,12.6761,110200.0
2013-03-19 10:00:00,15.93,15.93,15.92,15.93,28200.0,12.6761,12.6761,12.6681,12.6761,28200.0
2013-03-19 10:05:00,15.92,15.93,15.9,15.93,61800.0,12.6681,12.6761,12.6522,12.6761,61800.0
2013-03-19 10:10:00,15.94,15.94,15.92,15.93,31200.0,12.684,12.684,12.6681,12.6761,31200.0
2013-03-19 10:15:00,15.93,15.95,15.92,15.94,46000.0,12.6761,12.692,12.6681,12.684,46000.0
2013-03-19 10:20:00,15.94,15.95,15.9,15.9,51000.0,12.684,12.692,12.6522,12.6522,51000.0
2013-03-19 10:25:00,15.9,15.9,15.88,15.88,72600.0,12.6522,12.6522,12.6363,12.6363,72600.0
2013-03-19 10:30:00,15.88,15.88,15.87,15.88,74400.0,12.6363,12.6363,12.6283,12.6363,74400.0
2013-03-19 10:35:00,15.88,15.88,15.87,15.88,62200.0,12.6363,12.6363,12.6283,12.6363,62200.0
2013-03-19 10:40:00,15.88,15.88,15.88,15.88,26200.0,12.6363,12.6363,12.6363,12.6363,26200.0
2013-03-19 10:45:00,15.88,15.89,15.87,15.88,81600.0,12.6363,12.6442,12.6283,12.6363,81600.0
2013-03-19 10:50:00,15.88,15.9,15.88,15.9,38200.0,12.6363,12.6522,12.6363,12.6522,38200.0
2013-03-19 10:55:00,15.9,15.9,15.88,15.89,36000.0,12.6522,12.6522,12.6363,12.6442,36000.0
2013-03-19 11:00:00,15.9,15.9,15.88,15.88,30600.0,12.6522,12.6522,12.6363,12.6363,30600.0
2013-03-19 11:05:00,15.88,15.9,15.88,15.88,30800.0,12.6363,12.6522,12.6363,12.6363,30800.0
2013-03-19 11:10:00,15.88,15.9,15.88,15.89,26600.0,12.6363,12.6522,12.6363,12.6442,26600.0
2013-03-19 11:15:00,15.88,15.9,15.88,15.9,62200.0,12.6363,12.6522,12.6363,12.6522,62200.0
2013-03-19 11:20:00,15.89,15.9,15.88,15.88,16200.0,12.6442,12.6522,12.6363,12.6363,16200.0
2013-03-19 11:25:00,15.88,15.9,15.88,15.9,22400.0,12.6363,12.6522,12.6363,12.6522,22400.0
2013-03-19 11:30:00,15.9,15.92,15.9,15.92,47400.0,12.6522,12.6681,12.6522,12.6681,47400.0
2013-03-19 11:35:00,15.92,15.92,15.9,15.9,35000.0,12.6681,12.6681,12.6522,12.6522,35000.0
2013-03-19 11:40:00,15.9,15.91,15.9,15.9,32400.0,12.6522,12.6601,12.6522,12.6522,32400.0
2013-03-19 11:45:00,15.9,15.9,15.86,15.87,61200.0,12.6522,12.6522,12.6204,12.6283,61200.0
2013-03-19 11:50:00,15.87,15.87,15.85,15.86,92200.0,12.6283,12.6283,12.6124,12.6204,92200.0
2013-03-19 11:55:00,15.86,15.87,15.83,15.84,165000.0,12.6204,12.6283,12.5965,12.6044,165000.0
2013-03-19 12:00:00,15.84,15.85,15.84,15.85,32400.0,12.6044,12.6124,12.6044,12.6124,32400.0
2013-03-19 12:05:00,15.85,15.85,15.84,15.84,43800.0,12.6124,12.6124,12.6044,12.6044,43800.0
2013-03-19 12:10:00,15.84,15.85,15.83,15.83,71800.0,12.6044,12.6124,12.5965,12.5965,71800.0
2013-03-19 12:15:00,15.84,15.85,15.83,15.85,52600.0,12.6044,12.6124,12.5965,12.6124,52600.0
2013-03-19 12:20:00,15.85,15.85,15.84,15.85,76400.0,12.6124,12.6124,12.6044,12.6124,76400.0
2013-03-19 12:25:00,15.85,15.85,15.84,15.85,36400.0,12.6124,12.6124,12.6044,12.6124,36400.0
2013-03-19 12:30:00,15.85,15.85,15.84,15.84,44200.0,12.6124,12.6124,12.6044,12.6044,44200.0
2013-03-19 12:35:00,15.84,15.85,15.83,15.84,38800.0,12.6044,12.6124,12.5965,12.6044,38800.0
2013-03-19 12:40:00,15.84,15.86,15.84,15.86,77000.0,12.6044,12.6204,12.6044,12.6204,77000.0
2013-03-19 12:45:00,15.86,15.86,15.85,15.86,27000.0,12.6204,12.6204,12.6124,12.6204,27000.0
2013-03-19 12:50:00,15.86,15.86,15.84,15.84,45600.0,12.6204,12.6204,12.6044,12.6044,45600.0
2013-03-19 12:55:00,15.84,15.85,15.83,15.84,44800.0,12.6044,12.6124,12.5965,12.6044,44800.0
2013-03-19 13:00:00,15.84,15.84,15.81,15.81,41400.0,12.6044,12.6044,12.5806,12.5806,41400.0
2013-03-19 13:05:00,15.81,15.83,15.81,15.83,48800.0,12.5806,12.5965,12.5806,12.5965,48800.0
2013-03-19 13:10:00,15.83,15.83,15.81,15.82,42400.0,12.5965,12.5965,12.5806,12.5885,42400.0
2013-03-19 13:15:00,15.82,15.82,15.79,15.79,56800.0,12.5885,12.5885,12.5647,12.5647,56800.0
2013-03-19 13:20:00,15.8,15.81,15.79,15.8,40200.0,12.5726,12.5806,12.5647,12.5726,40200.0
2013-03-19 13:25:00,15.8,15.8,15.79,15.8,19200.0,12.5726,12.5726,12.5647,12.5726,19200.0
2013-03-19 13:30:00,15.8,15.83,15.79,15.83,64600.0,12.5726,12.5965,12.5647,12.5965,64600.0
2013-03-19 13:35:00,15.83,15.83,15.81,15.81,64200.0,12.5965,12.5965,12.5806,12.5806,64200.0
2013-03-19 13:40:00,15.81,15.82,15.81,15.81,45400.0,12.5806,12.5885,12.5806,12.5806,45400.0
2013-03-19 13:45:00,15.81,15.83,15.81,15.83,111000.0,12.5806,12.5965,12.5806,12.5965,111000.0
2013-03-19 13:50:00,15.83,15.83,15.82,15.82,30600.0,12.5965,12.5965,12.5885,12.5885,30600.0
2013-03-19 13:55:00,15.82,15.86,15.82,15.85,90400.0,12.5885,12.6204,12.5885,12.6124,90400.0
2013-03-19 14:00:00,15.86,15.87,15.86,15.86,43400.0,12.6204,12.6283,12.6204,12.6204,43400.0
2013-03-19 14:05:00,15.86,15.87,15.86,15.87,65600.0,12.6204,12.6283,12.6204,12.6283,65600.0
2013-03-19 14:10:00,15.87,15.88,15.86,15.87,56200.0,12.6283,12.6363,12.6204,12.6283,56200.0
2013-03-19 14:15:00,15.87,15.87,15.84,15.86,98800.0,12.6283,12.6283,12.6044,12.6204,98800.0
2013-03-19 14:20:00,15.86,15.88,15.85,15.88,103200.0,12.6204,12.6363,12.6124,12.6363,103200.0
2013-03-19 14:25:00,15.88,15.88,15.87,15.88,71000.0,12.6363,12.6363,12.6283,12.6363,71000.0
2013-03-19 14:30:00,15.88,15.9,15.88,15.89,107400.0,12.6363,12.6522,12.6363,12.6442,107400.0
2013-03-19 14:35:00,15.88,15.9,15.88,15.89,60600.0,12.6363,12.6522,12.6363,12.6442,60600.0
2013-03-19 14:40:00,15.89,15.9,15.88,15.88,57000.0,12.6442,12.6522,12.6363,12.6363,57000.0
2013-03-19 14:45:00,15.88,15.88,15.87,15.87,60000.0,12.6363,12.6363,12.6283,12.6283,60000.0
2013-03-19 14:50:00,15.88,15.88,15.86,15.86,43400.0,12.6363,12.6363,12.6204,12.6204,43400.0
2013-03-19 14:55:00,15.86,15.87,15.86,15.86,53800.0,12.6204,12.6283,12.6204,12.6204,53800.0
2013-03-19 15:00:00,15.86,15.86,15.84,15.84,95800.0,12.6204,12.6204,12.6044,12.6044,95800.0
2013-03-19 15:05:00,15.84,15.84,15.83,15.84,112200.0,12.6044,12.6044,12.5965,12.6044,112200.0
2013-03-19 15:10:00,15.84,15.89,15.83,15.88,297000.0,12.6044,12.6442,12.5965,12.6363,297000.0
2013-03-19 15:15:00,15.88,15.89,15.86,15.87,136800.0,12.6363,12.6442,12.6204,12.6283,136800.0
2013-03-19 15:20:00,15.87,15.87,15.85,15.86,91000.0,12.6283,12.6283,12.6124,12.6204,91000.0
2013-03-19 15:25:00,15.86,15.87,15.85,15.87,68400.0,12.6204,12.6283,12.6124,12.6283,68400.0
2013-03-19 15:30:00,15.87,15.88,15.85,15.86,89400.0,12.6283,12.6363,12.6124,12.6204,89400.0
2013-03-19 15:35:00,15.86,15.88,15.86,15.87,56000.0,12.6204,12.6363,12.6204,12.6283,56000.0
2013-03-19 15:40:00,15.87,15.88,15.85,15.85,78800.0,12.6283,12.6363,12.6124,12.6124,78800.0
2013-03-19 15:45:00,15.86,15.87,15.85,15.86,92800.0,12.6204,12.6283,12.6124,12.6204,92800.0
2013-03-19 15:50:00,15.86,15.88,15.86,15.87,115200.0,12.6204,12.6363,12.6204,12.6283,115200.0
2013-03-19 15:55:00,15.88,15.89,15.87,15.87,133200.0,12.6363,12.6442,12.6283,12.6283,133200.0
2013-03-20 09:30:00,15.96,15.99,15.94,15.97,166600.0,12.6999,12.7238,12.684,12.7079,166600.0
2013-03-20 09:35:00,15.97,15.97,15.95,15.97,41400.0,12.7079,12.7079,12.692,12.7079,41400.0
2013-03-20 09:40:00,15.97,15.99,15.96,15.99,41600.0,12.7079,12.7238,12.6999,12.7238,41600.0
2013-03-20 09:45:00,15.97,15.98,15.97,15.97,24800.0,12.7079,12.7158,12.7079,12.7079,24800.0
2013-03-20 09:50:00,15.97,15.97,15.95,15.97,52000.0,12.7079,12.7079,12.692,12.7079,52000.0
2013-03-20 09:55:00,15.96,15.97,15.95,15.95,24800.0,12.6999,12.7079,12.692,12.692,24800.0
2013-03-20 10:00:00,15.95,15.97,15.95,15.97,46000.0,12.692,12.7079,12.692,12.7079,46000.0
2013-03-20 10:05:00,15.97,15.97,15.96,15.97,66400.0,12.7079,12.7079,12.6999,12.7079,66400.0
2013-03-20 10:10:00,15.97,15.99,15.96,15.98,98400.0,12.7079,12.7238,12.6999,12.7158,98400.0
2013-03-20 10:15:00,15.97,15.99,15.97,15.98,38400.0,12.7079,12.7238,12.7079,12.7158,38400.0
2013-03-20 10:20:00,15.97,15.98,15.97,15.98,103800.0,12.7079,12.7158,12.7079,12.7158,103800.0
2013-03-20 10:25:00,15.98,15.98,15.97,15.97,32200.0,12.7158,12.7158,12.7079,12.7079,32200.0
2013-03-20 10:30:00,15.97,15.97,15.96,15.96,27400.0,12.7079,12.7079,12.6999,12.6999,27400.0
2013-03-20 10:35:00,15.97,15.97,15.95,15.96,88200.0,12.7079,12.7079,12.692,12.6999,88200.0
2013-03-20 10:40:00,15.95,15.97,15.94,15.95,64000.0,12.692,12.7079,12.684,12.692,64000.0
2013-03-20 10:45:00,15.95,15.99,15.95,15.99,41600.0,12.692,12.7238,12.692,12.7238,41600.0
2013-03-20 10:50:00,15.99,15.99,15.97,15.97,70400.0,12.7238,12.7238,12.7079,12.7079,70400.0
2013-03-20 10:55:00,15.98,15.99,15.97,15.97,71400.0,12.7158,12.7238,12.7079,12.7079,71400.0
2013-03-20 11:00:00,15.97,15.98,15.97,15.98,66000.0,12.7079,12.7158,12.7079,12.7158,66000.0
2013-03-20 11:05:00,15.98,15.98,15.97,15.97,37800.0,12.7158,12.7158,12.7079,12.7079,37800.0
2013-03-20 11:10:00,15.97,15.97,15.96,15.97,54000.0,12.7079,12.7079,12.6999,12.7079,54000.0
2013-03-20 11:15:00,15.97,15.98,15.95,15.95,56200.0,12.7079,12.7158,12.692,12.692,56200.0
2013-03-20 11:20:00,15.95,15.96,15.95,15.95,44200.0,12.692,12.6999,12.692,12.692,44200.0
2013-03-20 11:25:00,15.96,15.96,15.94,15.94,44400.0,12.6999,12.6999,12.684,12.684,44400.0
2013-03-20 11:30:00,15.95,15.96,15.94,15.94,43400.0,12.692,12.6999,12.684,12.684,43400.0
2013-03-20 11:35:00,15.94,15.95,15.94,15.95,34800.0,12.684,12.692,12.684,12.692,34800.0
2013-03-20 11:40:00,15.95,15.96,15.94,15.94,50400.0,12.692,12.6999,12.684,12.684,50400.0
2013-03-20 11:45:00,15.94,15.94,15.94,15.94,18000.0,12.684,12.684,12.684,12.684,18000.0
2013-03-20 11:50:00,15.94,15.95,15.93,15.94,64800.0,12.684,12.692,12.6761,12.684,64800.0
2013-03-20 11:55:00,15.95,15.95,15.93,15.94,34800.0,12.692,12.692,12.6761,12.684,34800.0
2013-03-20 12:00:00,15.94,15.95,15.93,15.94,27200.0,12.684,12.692,12.6761,12.684,27200.0
2013-03-20 12:05:00,15.94,15.95,15.93,15.94,41400.0,12.684,12.692,12.6761,12.684,41400.0
2013-03-20 12:10:00,15.94,15.96,15.94,15.94,30000.0,12.684,12.6999,12.684,12.684,30000.0
2013-03-20 12:15:00,15.94,15.94,15.93,15.94,24400.0,12.684,12.684,12.6761,12.684,24400.0
2013-03-20 12:20:00,15.94,15.94,15.92,15.92,44600.0,12.684,12.684,12.6681,12.6681,44600.0
2013-03-20 12:25:00,15.92,15.94,15.91,15.93,66600.0,12.6681,12.684,12.6601,12.6761,66600.0
2013-03-20 12:30:00,15.93,15.94,15.93,15.93,16800.0,12.6761,12.684,12.6761,12.6761,16800.0
2013-03-20 12:35:00,15.93,15.94,15.93,15.94,33000.0,12.6761,12.684,12.6761,12.684,33000.0
2013-03-20 12:40:00,15.94,15.94,15.93,15.94,39200.0,12.684,12.684,12.6761,12.684,39200.0
2013-03-20 12:45:00,15.94,15.94,15.94,15.94,28200.0,12.684,12.684,12.684,12.684,28200.0
2013-03-20 12:50:00,15.94,15.94,15.92,15.92,23200.0,12.684,12.684,12.6681,12.6681,23200.0
2013-03-20 12:55:00,15.92,15.94,15.92,15.94,61800.0,12.6681,12.684,12.6681,12.684,61800.0
2013-03-20 13:00:00,15.94,15.94,15.93,15.94,69200.0,12.684,12.684,12.6761,12.684,69200.0
2013-03-20 13:05:00,15.94,15.94,15.93,15.94,49200.0,12.684,12.684,12.6761,12.684,49200.0
2013-03-20 13:10:00,15.94,15.94,15.93,15.94,22600.0,12.684,12.684,12.6761,12.684,22600.0
2013-03-20 13:15:00,15.94,15.94,15.93,15.94,17600.0,12.684,12.684,12.6761,12.684,17600.0
2013-03-20 13:20:00,15.94,15.95,15.93,15.93,74600.0,12.684,12.692,12.6761,12.6761,74600.0
2013-03-20 13:25:00,15.94,15.94,15.93,15.94,18200.0,12.684,12.684,12.6761,12.684,18200.0
2013-03-20 13:30:00,15.94,15.95,15.93,15.94,57000.0,12.684,12.692,12.6761,12.684,57000.0
2013-03-20 13:35:00,15.94,15.94,15.94,15.94,10600.0,12.684,12.684,12.684,12.684,10600.0
2013-03-20 13:40:00,15.94,15.95,15.94,15.95,33400.0,12.684,12.692,12.684,12.692,33400.0
2013-03-20 13:45:00,15.95,15.95,15.95,15.95,17400.0,12.692,12.692,12.692,12.692,17400.0
2013-03-20 13:50:00,15.95,15.96,15.95,15.96,71200.0,12.692,12.6999,12.692,12.6999,71200.0
2013-03-20 13:55:00,15.96,15.97,15.95,15.96,55400.0,12.6999,12.7079,12.692,12.6999,55400.0
2013-03-20 14:00:00,15.96,15.97,15.95,15.97,79800.0,12.6999,12.7079,12.692,12.7079,79800.0
2013-03-20 14:05:00,15.97,15.99,15.97,15.97,81200.0,12.7079,12.7238,12.7079,12.7079,81200.0
2013-03-20 14:10:00,15.97,15.98,15.97,15.97,30800.0,12.7079,12.7158,12.7079,12.7079,30800.0
2013-03-20 14:15:00,15.97,15.99,15.97,15.98,69400.0,12.7079,12.7238,12.7079,12.7158,69400.0
2013-03-20 14:20:00,15.99,16.02,15.98,16.01,342600.0,12.7238,12.7477,12.7158,12.7397,342600.0
2013-03-20 14:25:00,16.01,16.04,16.01,16.03,107400.0,12.7397,12.7636,12.7397,12.7556,107400.0
2013-03-20 14:30:00,16.03,16.04,16.03,16.03,42000.0,12.7556,12.7636,12.7556,12.7556,42000.0
2013-03-20 14:35:00,16.02,16.04,16.02,16.04,72400.0,12.7477,12.7636,12.7477,12.7636,72400.0
2013-03-20 14:40:00,16.04,16.05,16.04,16.05,51600.0,12.7636,12.7715,12.7636,12.7715,51600.0
2013-03-20 14:45:00,16.05,16.05,16.04,16.04,53000.0,12.7715,12.7715,12.7636,12.7636,53000.0
2013-03-20 14:50:00,16.04,16.05,16.03,16.03,67400.0,12.7636,12.7715,12.7556,12.7556,67400.0
2013-03-20 14:55:00,16.03,16.03,16.02,16.03,62000.0,12.7556,12.7556,12.7477,12.7556,62000.0
2013-03-20 15:00:00,16.03,16.03,16.0,16.0,68000.0,12.7556,12.7556,12.7318,12.7318,68000.0
2013-03-20 15:05:00,16.0,16.01,16.0,16.0,79000.0,12.7318,12.7397,12.7318,12.7318,79000.0
2013-03-20 15:10:00,16.01,16.01,15.99,16.0,164600.0,12.7397,12.7397,12.7238,12.7318,164600.0
2013-03-20 15:15:00,15.99,16.0,15.99,16.0,51400.0,12.7238,12.7318,12.7238,12.7318,51400.0
2013-03-20 15:20:00,16.0,16.0,15.98,15.99,62200.0,12.7318,12.7318,12.7158,12.7238,62200.0
2013-03-20 15:25:00,15.98,15.99,15.97,15.97,77000.0,12.7158,12.7238,12.7079,12.7079,77000.0
2013-03-20 15:30:00,15.97,15.97,15.96,15.96,88600.0,12.7079,12.7079,12.6999,12.6999,88600.0
2013-03-20 15:35:00,15.97,15.97,15.96,15.97,88400.0,12.7079,12.7079,12.6999,12.7079,88400.0
2013-03-20 15:40:00,15.97,15.99,15.97,15.97,135400.0,12.7079,12.7238,12.7079,12.7079,135400.0
2013-03-20 15:45:00,15.97,15.98,15.96,15.96,235000.0,12.7079,12.7158,12.6999,12.6999,235000.0
2013-03-20 15:50:00,15.96,15.96,15.94,15.94,251800.0,12.6999,12.6999,12.684,12.684,251800.0
2013-03-20 15:55:00,15.95,15.95,15.93,15.95,470400.0,12.692,12.692,12.6761,12.692,470400.0
2013-03-21 09:30:00,15.87,15.99,15.86,15.98,192800.0,12.6283,12.7238,12.6204,12.7158,192800.0
2013-03-21 09:35:00,15.99,15.99,15.95,15.97,58600.0,12.7238,12.7238,12.692,12.7079,58600.0
2013-03-21 09:40:00,15.97,15.97,15.94,15.96,47600.0,12.7079,12.7079,12.684,12.6999,47600.0
2013-03-21 09:45:00,15.96,15.99,15.94,15.98,44400.0,12.6999,12.7238,12.684,12.7158,44400.0
2013-03-21 09:50:00,15.99,15.99,15.96,15.99,30800.0,12.7238,12.7238,12.6999,12.7238,30800.0
2013-03-21 09:55:00,15.99,15.99,15.97,15.98,22600.0,12.7238,12.7238,12.7079,12.7158,22600.0
2013-03-21 10:00:00,15.99,15.99,15.97,15.97,26600.0,12.7238,12.7238,12.7079,12.7079,26600.0
2013-03-21 10:05:00,15.97,15.97,15.93,15.96,56200.0,12.7079,12.7079,12.6761,12.6999,56200.0
2013-03-21 10:10:00,15.96,15.96,15.93,15.93,27600.0,12.6999,12.6999,12.6761,12.6761,27600.0
2013-03-21 10:15:00,15.94,15.94,15.91,15.92,46600.0,12.684,12.684,12.6601,12.6681,46600.0
2013-03-21 10:20:00,15.92,15.93,15.91,15.93,37600.0,12.6681,12.6761,12.6601,12.6761,37600.0
2013-03-21 10:25:00,15.93,15.94,15.91,15.94,36800.0,12.6761,12.684,12.6601,12.684,36800.0
2013-03-21 10:30:00,15.94,15.94,15.92,15.94,35000.0,12.684,12.684,12.6681,12.684,35000.0
2013-03-21 10:35:00,15.94,15.94,15.92,15.92,35800.0,12.684,12.684,12.6681,12.6681,35800.0
2013-03-21 10:40:00,15.92,15.95,15.92,15.95,26200.0,12.6681,12.692,12.6681,12.692,26200.0
2013-03-21 10:45:00,15.94,15.95,15.94,15.94,26800.0,12.684,12.692,12.684,12.684,26800.0
2013-03-21 10:50:00,15.94,15.94,15.93,15.94,37800.0,12.684,12.684,12.6761,12.684,37800.0
2013-03-21 10:55:00,15.94,15.95,15.93,15.94,29200.0,12.684,12.692,12.6761,12.684,29200.0
2013-03-21 11:00:00,15.94,15.94,15.91,15.93,37400.0,12.684,12.684,12.6601,12.6761,37400.0
2013-03-21 11:05:00,15.93,15.94,15.93,15.93,32800.0,12.6761,12.684,12.6761,12.6761,32800.0
2013-03-21 11:10:00,15.93,15.94,15.92,15.93,48600.0,12.6761,12.684,12.6681,12.6761,48600.0
2013-03-21 11:15:00,15.93,15.94,15.92,15.92,85000.0,12.6761,12.684,12.6681,12.6681,85000.0
2013-03-21 11:20:00,15.92,15.93,15.91,15.92,74800.0,12.6681,12.6761,12.6601,12.6681,74800.0
2013-03-21 11:25:00,15.93,15.93,15.91,15.93,83800.0,12.6761,12.6761,12.6601,12.6761,83800.0
2013-03-21 11:30:00,15.93,15.95,15.93,15.94,51600.0,12.6761,12.692,12.6761,12.684,51600.0
2013-03-21 11:35:00,15.94,15.96,15.94,15.95,50600.0,12.684,12.6999,12.684,12.692,50600.0
2013-03-21 11:40:00,15.95,15.97,15.95,15.97,108400.0,12.692,12.7079,12.692,12.7079,108400.0
2013-03-21 11:45:00,15.97,15.98,15.97,15.97,78400.0,12.7079,12.7158,12.7079,12.7079,78400.0
2013-03-21 11:50:00,15.97,15.99,15.97,15.98,117400.0,12.7079,12.7238,12.7079,12.7158,117400.0
2013-03-21 11:55:00,15.98,15.99,15.98,15.99,73400.0,12.7158,12.7238,12.7158,12.7238,73400.0
2013-03-21 12:00:00,15.99,16.0,15.98,16.0,93800.0,12.7238,12.7318,12.7158,12.7318,93800.0
2013-03-21 12:05:00,16.0,16.0,15.99,15.99,54800.0,12.7318,12.7318,12.7238,12.7238,54800.0
2013-03-21 12:10:00,15.99,16.0,15.99,16.0,86800.0,12.7238,12.7318,12.7238,12.7318,86800.0
2013-03-21 12:15:00,16.0,16.0,15.99,15.99,55600.0,12.7318,12.7318,12.7238,12.7238,55600.0
2013-03-21 12:20:00,15.99,16.0,15.99,16.0,53400.0,12.7238,12.7318,12.7238,12.7318,53400.0
2013-03-21 12:25:00,16.0,16.01,15.99,16.0,80400.0,12.7318,12.7397,12.7238,12.7318,80400.0
2013-03-21 12:30:00,16.0,16.01,15.99,15.99,74400.0,12.7318,12.7397,12.7238,12.7238,74400.0
2013-03-21 12:35:00,15.99,15.99,15.99,15.99,62800.0,12.7238,12.7238,12.7238,12.7238,62800.0
2013-03-21 12:40:00,16.0,16.0,15.99,15.99,37800.0,12.7318,12.7318,12.7238,12.7238,37800.0
2013-03-21 12:45:00,16.0,16.0,15.99,15.99,31600.0,12.7318,12.7318,12.7238,12.7238,31600.0
2013-03-21 12:50:00,15.99,16.0,15.99,15.99,30600.0,12.7238,12.7318,12.7238,12.7238,30600.0
2013-03-21 12:55:00,15.99,16.0,15.99,15.99,33200.0,12.7238,12.7318,12.7238,12.7238,33200.0
2013-03-21 13:00:00,15.99,16.0,15.99,16.0,46200.0,12.7238,12.7318,12.7238,12.7318,46200.0
2013-03-21 13:05:00,16.01,16.03,16.01,16.02,114400.0,12.7397,12.7556,12.7397,12.7477,114400.0
2013-03-21 13:10:00,16.02,16.02,16.0,16.01,91000.0,12.7477,12.7477,12.7318,12.7397,91000.0
2013-03-21 13:15:00,16.01,16.01,15.97,15.97,78000.0,12.7397,12.7397,12.7079,12.7079,78000.0
2013-03-21 13:20:00,15.97,15.99,15.97,15.97,68600.0,12.7079,12.7238,12.7079,12.7079,68600.0
2013-03-21 13:25:00,15.97,15.99,15.97,15.97,43600.0,12.7079,12.7238,12.7079,12.7079,43600.0
2013-03-21 13:30:00,15.97,15.98,15.97,15.97,98600.0,12.7079,12.7158,12.7079,12.7079,98600.0
2013-03-21 13:35:00,15.97,15.98,15.97,15.97,52200.0,12.7079,12.7158,12.7079,12.7079,52200.0
2013-03-21 13:40:00,15.97,15.98,15.95,15.96,91800.0,12.7079,12.7158,12.692,12.6999,91800.0
2013-03-21 13:45:00,15.95,15.97,15.94,15.97,85000.0,12.692,12.7079,12.684,12.7079,85000.0
2013-03-21 13:50:00,15.97,15.98,15.97,15.98,63400.0,12.7079,12.7158,12.7079,12.7158,63400.0
2013-03-21 13:55:00,15.98,15.98,15.97,15.97,34600.0,12.7158,12.7158,12.7079,12.7079,34600.0
2013-03-21 14:00:00,15.97,15.97,15.95,15.96,84800.0,12.7079,12.7079,12.692,12.6999,84800.0
2013-03-21 14:05:00,15.96,15.96,15.94,15.95,107400.0,12.6999,12.6999,12.684,12.692,107400.0
2013-03-21 14:10:00,15.95,15.98,15.95,15.97,125200.0,12.692,12.7158,12.692,12.7079,125200.0
2013-03-21 14:15:00,15.96,15.99,15.96,15.98,85600.0,12.6999,12.7238,12.6999,12.7158,85600.0
2013-03-21 14:20:00,15.98,15.99,15.97,15.99,47200.0,12.7158,12.7238,12.7079,12.7238,47200.0
2013-03-21 14:25:00,15.99,16.0,15.99,15.99,106200.0,12.7238,12.7318,12.7238,12.7238,106200.0
2013-03-21 14:30:00,15.99,16.0,15.99,15.99,45600.0,12.7238,12.7318,12.7238,12.7238,45600.0
2013-03-21 14:35:00,15.99,16.0,15.99,16.0,97200.0,12.7238,12.7318,12.7238,12.7318,97200.0
2013-03-21 14:40:00,16.0,16.02,16.0,16.01,70400.0,12.7318,12.7477,12.7318,12.7397,70400.0
2013-03-21 14:45:00,16.01,16.02,16.01,16.02,40200.0,12.7397,12.7477,12.7397,12.7477,40200.0
2013-03-21 14:50:00,16.01,16.02,16.0,16.01,75200.0,12.7397,12.7477,12.7318,12.7397,75200.0
2013-03-21 14:55:00,16.01,16.02,16.01,16.02,57200.0,12.7397,12.7477,12.7397,12.7477,57200.0
2013-03-21 15:00:00,16.01,16.03,16.01,16.02,107400.0,12.7397,12.7556,12.7397,12.7477,107400.0
2013-03-21 15:05:00,16.02,16.03,16.02,16.02,73200.0,12.7477,12.7556,12.7477,12.7477,73200.0
2013-03-21 15:10:00,16.02,16.02,16.01,16.01,54600.0,12.7477,12.7477,12.7397,12.7397,54600.0
2013-03-21 15:15:00,16.01,16.01,16.0,16.0,117200.0,12.7397,12.7397,12.7318,12.7318,117200.0
2013-03-21 15:20:00,16.0,16.0,16.0,16.0,54000.0,12.7318,12.7318,12.7318,12.7318,54000.0
2013-03-21 15:25:00,16.0,16.02,16.0,16.02,87200.0,12.7318,12.7477,12.7318,12.7477,87200.0
2013-03-21 15:30:00,16.02,16.03,16.01,16.02,63000.0,12.7477,12.7556,12.7397,12.7477,63000.0
2013-03-21 15:35:00,16.02,16.02,16.0,16.01,152600.0,12.7477,12.7477,12.7318,12.7397,152600.0
2013-03-21 15:40:00,16.0,16.02,16.0,16.01,112600.0,12.7318,12.7477,12.7318,12.7397,112600.0
2013-03-21 15:45:00,16.0,16.02,15.99,16.02,253000.0,12.7318,12.7477,12.7238,12.7477,253000.0
2013-03-21 15:50:00,16.02,16.03,16.01,16.02,238600.0,12.7477,12.7556,12.7397,12.7477,238600.0
2013-03-21 15:55:00,16.02,16.03,16.0,16.02,534200.0,12.7477,12.7556,12.7318,12.7477,534200.0
2013-03-22 09:30:00,15.99,16.05,15.97,16.04,191400.0,12.7238,12.7715,12.7079,12.7636,191400.0
2013-03-22 09:35:00,16.04,16.11,16.04,16.09,173200.0,12.7636,12.8193,12.7636,12.8034,173200.0
2013-03-22 09:40:00,16.09,16.1,16.05,16.1,175200.0,12.8034,12.8113,12.7715,12.8113,175200.0
2013-03-22 09:45:00,16.11,16.13,16.1,16.11,72200.0,12.8193,12.8352,12.8113,12.8193,72200.0
2013-03-22 09:50:00,16.11,16.15,16.11,16.15,36600.0,12.8193,12.8511,12.8193,12.8511,36600.0
2013-03-22 09:55:00,16.15,16.15,16.1,16.13,95000.0,12.8511,12.8511,12.8113,12.8352,95000.0
2013-03-22 10:00:00,16.13,16.18,16.13,16.18,180400.0,12.8352,12.875,12.8352,12.875,180400.0
2013-03-22 10:05:00,16.18,16.21,16.17,16.21,232400.0,12.875,12.8989,12.867,12.8989,232400.0
2013-03-22 10:10:00,16.21,16.24,16.18,16.24,202200.0,12.8989,12.9227,12.875,12.9227,202200.0
2013-03-22 10:15:00,16.24,16.28,16.23,16.27,222200.0,12.9227,12.9546,12.9148,12.9466,222200.0
2013-03-22 10:20:00,16.26,16.28,16.25,16.27,167200.0,12.9386,12.9546,12.9307,12.9466,167200.0
2013-03-22 10:25:00,16.26,16.28,16.24,16.25,249400.0,12.9386,12.9546,12.9227,12.9307,249400.0
2013-03-22 10:30:00,16.25,16.25,16.0,16.23,76200.0,12.9307,12.9307,12.7318,12.9148,76200.0
2013-03-22 10:35:00,16.23,16.23,16.22,16.23,78000.0,12.9148,12.9148,12.9068,12.9148,78000.0
2013-03-22 10:40:00,16.23,16.25,16.22,16.25,99000.0,12.9148,12.9307,12.9068,12.9307,99000.0
2013-03-22 10:45:00,16.25,16.26,16.24,16.25,129600.0,12.9307,12.9386,12.9227,12.9307,129600.0
2013-03-22 10:50:00,16.25,16.25,16.24,16.25,81400.0,12.9307,12.9307,12.9227,12.9307,81400.0
2013-03-22 10:55:00,16.24,16.25,16.23,16.24,55400.0,12.9227,12.9307,12.9148,12.9227,55400.0
2013-03-22 11:00:00,16.24,16.25,16.24,16.24,113800.0,12.9227,12.9307,12.9227,12.9227,113800.0
2013-03-22 11:05:00,16.24,16.24,16.19,16.2,48400.0,12.9227,12.9227,12.8829,12.8909,48400.0
2013-03-22 11:10:00,16.19,16.2,16.18,16.18,25200.0,12.8829,12.8909,12.875,12.875,25200.0
2013-03-22 11:15:00,16.18,16.2,16.18,16.19,89000.0,12.875,12.8909,12.875,12.8829,89000.0
2013-03-22 11:20:00,16.19,16.22,16.18,16.21,124800.0,12.8829,12.9068,12.875,12.8989,124800.0
2013-03-22 11:25:00,16.21,16.22,16.2,16.21,47000.0,12.8989,12.9068,12.8909,12.8989,47000.0
2013-03-22 11:30:00,16.22,16.23,16.2,16.2,90200.0,12.9068,12.9148,12.8909,12.8909,90200.0
2013-03-22 11:35:00,16.21,16.21,16.18,16.18,46400.0,12.8989,12.8989,12.875,12.875,46400.0
2013-03-22 11:40:00,16.18,16.19,16.17,16.17,27200.0,12.875,12.8829,12.867,12.867,27200.0
2013-03-22 11:45:00,16.17,16.18,16.17,16.17,34000.0,12.867,12.875,12.867,12.867,34000.0
2013-03-22 11:50:00,16.17,16.18,16.17,16.18,59000.0,12.867,12.875,12.867,12.875,59000.0
2013-03-22 11:55:00,16.18,16.19,16.18,16.18,59600.0,12.875,12.8829,12.875,12.875,59600.0
2013-03-22 12:00:00,16.18,16.19,16.17,16.17,44200.0,12.875,12.8829,12.867,12.867,44200.0
2013-03-22 12:05:00,16.17,16.17,16.15,16.15,30400.0,12.867,12.867,12.8511,12.8511,30400.0
2013-03-22 12:10:00,16.15,16.17,16.15,16.17,102600.0,12.8511,12.867,12.8511,12.867,102600.0
2013-03-22 12:15:00,16.17,16.17,16.15,16.15,42800.0,12.867,12.867,12.8511,12.8511,42800.0
2013-03-22 12:20:00,16.16,16.16,16.15,16.15,64400.0,12.8591,12.8591,12.8511,12.8511,64400.0
2013-03-22 12:25:00,16.16,16.16,16.14,16.15,162800.0,12.8591,12.8591,12.8432,12.8511,162800.0
2013-03-22 12:30:00,16.16,16.16,16.15,16.16,75000.0,12.8591,12.8591,12.8511,12.8591,75000.0
2013-03-22 12:35:00,16.16,16.17,16.15,16.17,68000.0,12.8591,12.867,12.8511,12.867,68000.0
2013-03-22 12:40:00,16.17,16.18,16.16,16.18,35600.0,12.867,12.875,12.8591,12.875,35600.0
2013-03-22 12:45:00,16.18,16.19,16.18,16.19,45600.0,12.875,12.8829,12.875,12.8829,45600.0
2013-03-22 12:50:00,16.19,16.21,16.18,16.2,45800.0,12.8829,12.8989,12.875,12.8909,45800.0
2013-03-22 12:55:00,16.2,16.22,16.19,16.21,36800.0,12.8909,12.9068,12.8829,12.8989,36800.0
2013-03-22 13:00:00,16.21,16.22,16.18,16.21,73600.0,12.8989,12.9068,12.875,12.8989,73600.0
2013-03-22 13:05:00,16.21,16.23,16.2,16.23,44400.0,12.8989,12.9148,12.8909,12.9148,44400.0
2013-03-22 13:10:00,16.23,16.24,16.23,16.23,34400.0,12.9148,12.9227,12.9148,12.9148,34400.0
2013-03-22 13:15:00,16.23,16.24,16.22,16.24,31400.0,12.9148,12.9227,12.9068,12.9227,31400.0
2013-03-22 13:20:00,16.24,16.25,16.24,16.24,44400.0,12.9227,12.9307,12.9227,12.9227,44400.0
2013-03-22 13:25:00,16.24,16.25,16.24,16.25,59000.0,12.9227,12.9307,12.9227,12.9307,59000.0
2013-03-22 13:30:00,16.25,16.25,16.23,16.23,46200.0,12.9307,12.9307,12.9148,12.9148,46200.0
2013-03-22 13:35:00,16.23,16.25,16.23,16.25,41400.0,12.9148,12.9307,12.9148,12.9307,41400.0
2013-03-22 13:40:00,16.25,16.25,16.24,16.24,24600.0,12.9307,12.9307,12.9227,12.9227,24600.0
2013-03-22 13:45:00,16.24,16.24,16.23,16.23,57200.0,12.9227,12.9227,12.9148,12.9148,57200.0
2013-03-22 13:50:00,16.23,16.23,16.22,16.22,48600.0,12.9148,12.9148,12.9068,12.9068,48600.0
2013-03-22 13:55:00,16.22,16.22,16.19,16.19,85800.0,12.9068,12.9068,12.8829,12.8829,85800.0
2013-03-22 14:00:00,16.2,16.2,16.19,16.2,19800.0,12.8909,12.8909,12.8829,12.8909,19800.0
2013-03-22 14:05:00,16.2,16.21,16.2,16.21,81600.0,12.8909,12.8989,12.8909,12.8989,81600.0
2013-03-22 14:10:00,16.21,16.23,16.21,16.22,60600.0,12.8989,12.9148,12.8989,12.9068,60600.0
2013-03-22 14:15:00,16.22,16.22,16.2,16.21,117000.0,12.9068,12.9068,12.8909,12.8989,117000.0
2013-03-22 14:20:00,16.21,16.22,16.21,16.22,31200.0,12.8989,12.9068,12.8989,12.9068,31200.0
2013-03-22 14:25:00,16.22,16.22,16.2,16.21,40800.0,12.9068,12.9068,12.8909,12.8989,40800.0
2013-03-22 14:30:00,16.21,16.21,16.2,16.21,61200.0,12.8989,12.8989,12.8909,12.8989,61200.0
2013-03-22 14:35:00,16.21,16.22,16.21,16.22,42000.0,12.8989,12.9068,12.8989,12.9068,42000.0
2013-03-22 14:40:00,16.22,16.23,16.22,16.23,18400.0,12.9068,12.9148,12.9068,12.9148,18400.0
2013-03-22 14:45:00,16.22,16.24,16.22,16.24,54000.0,12.9068,12.9227,12.9068,12.9227,54000.0
2013-03-22 14:50:00,16.24,16.25,16.23,16.24,42600.0,12.9227,12.9307,12.9148,12.9227,42600.0
2013-03-22 14:55:00,16.24,16.24,16.23,16.24,32000.0,12.9227,12.9227,12.9148,12.9227,32000.0
2013-03-22 15:00:00,16.24,16.24,16.22,16.23,117000.0,12.9227,12.9227,12.9068,12.9148,117000.0
2013-03-22 15:05:00,16.23,16.23,16.21,16.21,51000.0,12.9148,12.9148,12.8989,12.8989,51000.0
2013-03-22 15:10:00,16.21,16.21,16.2,16.2,38400.0,12.8989,12.8989,12.8909,12.8909,38400.0
2013-03-22 15:15:00,16.2,16.2,16.19,16.19,48000.0,12.8909,12.8909,12.8829,12.8829,48000.0
2013-03-22 15:20:00,16.19,16.2,16.18,16.18,48200.0,12.8829,12.8909,12.875,12.875,48200.0
2013-03-22 15:25:00,16.18,16.18,16.17,16.17,54000.0,12.875,12.875,12.867,12.867,54000.0
2013-03-22 15:30:00,16.17,16.19,16.17,16.19,126200.0,12.867,12.8829,12.867,12.8829,126200.0
2013-03-22 15:35:00,16.19,16.21,16.18,16.2,173000.0,12.8829,12.8989,12.875,12.8909,173000.0
2013-03-22 15:40:00,16.2,16.2,16.16,16.17,220400.0,12.8909,12.8909,12.8591,12.867,220400.0
2013-03-22 15:45:00,16.17,16.18,16.16,16.17,188600.0,12.867,12.875,12.8591,12.867,188600.0
2013-03-22 15:50:00,16.17,16.2,16.17,16.19,134200.0,12.867,12.8909,12.867,12.8829,134200.0
2013-03-22 15:55:00,16.19,16.2,16.18,16.2,368400.0,12.8829,12.8909,12.875,12.8909,368400.0
2013-03-25 09:30:00,16.21,16.25,16.2,16.21,275000.0,12.8989,12.9307,12.8909,12.8989,275000.0
2013-03-25 09:35:00,16.22,16.27,16.21,16.26,133600.0,12.9068,12.9466,12.8989,12.9386,133600.0
2013-03-25 09:40:00,16.26,16.27,16.22,16.22,62800.0,12.9386,12.9466,12.9068,12.9068,62800.0
2013-03-25 09:45:00,16.23,16.26,16.23,16.25,50600.0,12.9148,12.9386,12.9148,12.9307,50600.0
2013-03-25 09:50:00,16.26,16.28,16.26,16.28,43000.0,12.9386,12.9546,12.9386,12.9546,43000.0
2013-03-25 09:55:00,16.27,16.29,16.26,16.28,56200.0,12.9466,12.9625,12.9386,12.9546,56200.0
2013-03-25 10:00:00,16.28,16.3,16.26,16.28,86600.0,12.9546,12.9705,12.9386,12.9546,86600.0
2013-03-25 10:05:00,16.28,16.29,16.27,16.28,134600.0,12.9546,12.9625,12.9466,12.9546,134600.0
2013-03-25 10:10:00,16.28,16.29,16.28,16.28,29000.0,12.9546,12.9625,12.9546,12.9546,29000.0
2013-03-25 10:15:00,16.28,16.29,16.27,16.28,61800.0,12.9546,12.9625,12.9466,12.9546,61800.0
2013-03-25 10:20:00,16.28,16.29,16.27,16.28,83800.0,12.9546,12.9625,12.9466,12.9546,83800.0
2013-03-25 10:25:00,16.28,16.29,16.27,16.29,74600.0,12.9546,12.9625,12.9466,12.9625,74600.0
2013-03-25 10:30:00,16.29,16.32,16.28,16.32,82800.0,12.9625,12.9864,12.9546,12.9864,82800.0
2013-03-25 10:35:00,16.32,16.32,16.29,16.3,59400.0,12.9864,12.9864,12.9625,12.9705,59400.0
2013-03-25 10:40:00,16.3,16.3,16.27,16.28,83800.0,12.9705,12.9705,12.9466,12.9546,83800.0
2013-03-25 10:45:00,16.28,16.29,16.27,16.29,51800.0,12.9546,12.9625,12.9466,12.9625,51800.0
2013-03-25 10:50:00,16.29,16.29,16.28,16.28,69000.0,12.9625,12.9625,12.9546,12.9546,69000.0
2013-03-25 10:55:00,16.28,16.28,16.25,16.25,48800.0,12.9546,12.9546,12.9307,12.9307,48800.0
2013-03-25 11:00:00,16.25,16.25,16.21,16.22,97600.0,12.9307,12.9307,12.8989,12.9068,97600.0
2013-03-25 11:05:00,16.23,16.24,16.22,16.24,48600.0,12.9148,12.9227,12.9068,12.9227,48600.0
2013-03-25 11:10:00,16.24,16.25,16.24,16.24,216600.0,12.9227,12.9307,12.9227,12.9227,216600.0
2013-03-25 11:15:00,16.24,16.25,16.23,16.23,92000.0,12.9227,12.9307,12.9148,12.9148,92000.0
2013-03-25 11:20:00,16.23,16.24,16.22,16.24,87200.0,12.9148,12.9227,12.9068,12.9227,87200.0
2013-03-25 11:25:00,16.25,16.25,16.23,16.24,91000.0,12.9307,12.9307,12.9148,12.9227,91000.0
2013-03-25 11:30:00,16.24,16.25,16.23,16.25,63800.0,12.9227,12.9307,12.9148,12.9307,63800.0
2013-03-25 11:35:00,16.25,16.28,16.25,16.26,120200.0,12.9307,12.9546,12.9307,12.9386,120200.0
2013-03-25 11:40:00,16.27,16.29,16.27,16.29,76000.0,12.9466,12.9625,12.9466,12.9625,76000.0
2013-03-25 11:45:00,16.29,16.3,16.28,16.29,75000.0,12.9625,12.9705,12.9546,12.9625,75000.0
2013-03-25 11:50:00,16.3,16.3,16.28,16.3,63200.0,12.9705,12.9705,12.9546,12.9705,63200.0
2013-03-25 11:55:00,16.3,16.31,16.3,16.3,73000.0,12.9705,12.9784,12.9705,12.9705,73000.0
2013-03-25 12:00:00,16.3,16.32,16.3,16.32,87600.0,12.9705,12.9864,12.9705,12.9864,87600.0
2013-03-25 12:05:00,16.32,16.32,16.3,16.3,85200.0,12.9864,12.9864,12.9705,12.9705,85200.0
2013-03-25 12:10:00,16.3,16.31,16.29,16.31,71000.0,12.9705,12.9784,12.9625,12.9784,71000.0
2013-03-25 12:15:00,16.32,16.32,16.31,16.31,35800.0,12.9864,12.9864,12.9784,12.9784,35800.0
2013-03-25 12:20:00,16.31,16.31,16.29,16.3,59800.0,12.9784,12.9784,12.9625,12.9705,59800.0
2013-03-25 12:25:00,16.3,16.31,16.3,16.3,74000.0,12.9705,12.9784,12.9705,12.9705,74000.0
2013-03-25 12:30:00,16.3,16.31,16.29,16.29,157000.0,12.9705,12.9784,12.9625,12.9625,157000.0
2013-03-25 12:35:00,16.3,16.3,16.29,16.3,69800.0,12.9705,12.9705,12.9625,12.9705,69800.0
2013-03-25 12:40:00,16.3,16.31,16.3,16.3,46000.0,12.9705,12.9784,12.9705,12.9705,46000.0
2013-03-25 12:45:00,16.3,16.31,16.3,16.3,51600.0,12.9705,12.9784,12.9705,12.9705,51600.0
2013-03-25 12:50:00,16.3,16.31,16.28,16.28,125000.0,12.9705,12.9784,12.9546,12.9546,125000.0
2013-03-25 12:55:00,16.28,16.29,16.27,16.28,81800.0,12.9546,12.9625,12.9466,12.9546,81800.0
2013-03-25 13:00:00,16.28,16.28,16.26,16.27,108600.0,12.9546,12.9546,12.9386,12.9466,108600.0
2013-03-25 13:05:00,16.27,16.27,16.24,16.25,81200.0,12.9466,12.9466,12.9227,12.9307,81200.0
2013-03-25 13:10:00,16.24,16.25,16.24,16.24,132000.0,12.9227,12.9307,12.9227,12.9227,132000.0
2013-03-25 13:15:00,16.24,16.26,16.24,16.25,41200.0,12.9227,12.9386,12.9227,12.9307,41200.0
2013-03-25 13:20:00,16.25,16.27,16.25,16.25,37000.0,12.9307,12.9466,12.9307,12.9307,37000.0
2013-03-25 13:25:00,16.25,16.28,16.25,16.27,42800.0,12.9307,12.9546,12.9307,12.9466,42800.0
2013-03-25 13:30:00,16.27,16.27,16.26,16.26,41000.0,12.9466,12.9466,12.9386,12.9386,41000.0
2013-03-25 13:35:00,16.27,16.27,16.25,16.25,44200.0,12.9466,12.9466,12.9307,12.9307,44200.0
2013-03-25 13:40:00,16.26,16.27,16.25,16.27,45000.0,12.9386,12.9466,12.9307,12.9466,45000.0
2013-03-25 13:45:00,16.27,16.31,16.27,16.3,75600.0,12.9466,12.9784,12.9466,12.9705,75600.0
2013-03-25 13:50:00,16.31,16.32,16.3,16.31,79000.0,12.9784,12.9864,12.9705,12.9784,79000.0
2013-03-25 13:55:00,16.31,16.33,16.3,16.31,69400.0,12.9784,12.9943,12.9705,12.9784,69400.0
2013-03-25 14:00:00,16.31,16.31,16.3,16.31,59000.0,12.9784,12.9784,12.9705,12.9784,59000.0
2013-03-25 14:05:00,16.31,16.33,16.31,16.33,47600.0,12.9784,12.9943,12.9784,12.9943,47600.0
2013-03-25 14:10:00,16.33,16.33,16.31,16.31,53800.0,12.9943,12.9943,12.9784,12.9784,53800.0
2013-03-25 14:15:00,16.31,16.32,16.31,16.31,61600.0,12.9784,12.9864,12.9784,12.9784,61600.0
2013-03-25 14:20:00,16.31,16.33,16.31,16.32,57000.0,12.9784,12.9943,12.9784,12.9864,57000.0
2013-03-25 14:25:00,16.32,16.33,16.31,16.33,104600.0,12.9864,12.9943,12.9784,12.9943,104600.0
2013-03-25 14:30:00,16.33,16.33,16.31,16.32,152600.0,12.9943,12.9943,12.9784,12.9864,152600.0
2013-03-25 14:35:00,16.33,16.33,16.32,16.33,111800.0,12.9943,12.9943,12.9864,12.9943,111800.0
2013-03-25 14:40:00,16.32,16.33,16.32,16.33,46000.0,12.9864,12.9943,12.9864,12.9943,46000.0
2013-03-25 14:45:00,16.33,16.33,16.32,16.33,80000.0,12.9943,12.9943,12.9864,12.9943,80000.0
2013-03-25 14:50:00,16.33,16.33,16.32,16.33,73600.0,12.9943,12.9943,12.9864,12.9943,73600.0
2013-03-25 14:55:00,16.32,16.33,16.32,16.32,58200.0,12.9864,12.9943,12.9864,12.9864,58200.0
2013-03-25 15:00:00,16.32,16.32,16.29,16.29,68000.0,12.9864,12.9864,12.9625,12.9625,68000.0
2013-03-25 15:05:00,16.29,16.3,16.29,16.29,55600.0,12.9625,12.9705,12.9625,12.9625,55600.0
2013-03-25 15:10:00,16.29,16.29,16.28,16.29,53200.0,12.9625,12.9625,12.9546,12.9625,53200.0
2013-03-25 15:15:00,16.29,16.3,16.28,16.28,85000.0,12.9625,12.9705,12.9546,12.9546,85000.0
2013-03-25 15:20:00,16.28,16.29,16.26,16.28,101000.0,12.9546,12.9625,12.9386,12.9546,101000.0
2013-03-25 15:25:00,16.28,16.3,16.28,16.3,127800.0,12.9546,12.9705,12.9546,12.9705,127800.0
2013-03-25 15:30:00,16.3,16.31,16.3,16.3,74800.0,12.9705,12.9784,12.9705,12.9705,74800.0
2013-03-25 15:35:00,16.3,16.31,16.3,16.31,89600.0,12.9705,12.9784,12.9705,12.9784,89600.0
2013-03-25 15:40:00,16.31,16.32,16.31,16.31,98600.0,12.9784,12.9864,12.9784,12.9784,98600.0
2013-03-25 15:45:00,16.31,16.32,16.31,16.31,146200.0,12.9784,12.9864,12.9784,12.9784,146200.0
2013-03-25 15:50:00,16.31,16.34,16.3,16.34,201800.0,12.9784,13.0023,12.9705,13.0023,201800.0
2013-03-25 15:55:00,16.34,16.35,16.32,16.32,427200.0,13.0023,13.0103,12.9864,12.9864,427200.0
2013-03-26 09:30:00,16.43,16.47,16.4,16.46,232000.0,13.0739,13.1058,13.0501,13.0978,232000.0
2013-03-26 09:35:00,16.46,16.47,16.45,16.45,75200.0,13.0978,13.1058,13.0898,13.0898,75200.0
2013-03-26 09:40:00,16.45,16.49,16.45,16.49,136600.0,13.0898,13.1217,13.0898,13.1217,136600.0
2013-03-26 09:45:00,16.49,16.54,16.49,16.51,334400.0,13.1217,13.1615,13.1217,13.1376,334400.0
2013-03-26 09:50:00,16.51,16.55,16.5,16.55,96600.0,13.1376,13.1694,13.1296,13.1694,96600.0
2013-03-26 09:55:00,16.55,16.57,16.55,16.56,67600.0,13.1694,13.1853,13.1694,13.1774,67600.0
2013-03-26 10:00:00,16.56,16.56,16.52,16.55,146600.0,13.1774,13.1774,13.1455,13.1694,146600.0
2013-03-26 10:05:00,16.55,16.55,16.53,16.54,102000.0,13.1694,13.1694,13.1535,13.1615,102000.0
2013-03-26 10:10:00,16.54,16.54,16.49,16.49,90400.0,13.1615,13.1615,13.1217,13.1217,90400.0
2013-03-26 10:15:00,16.49,16.5,16.46,16.47,184800.0,13.1217,13.1296,13.0978,13.1058,184800.0
2013-03-26 10:20:00,16.46,16.47,16.43,16.46,106800.0,13.0978,13.1058,13.0739,13.0978,106800.0
2013-03-26 10:25:00,16.46,16.48,16.46,16.47,116200.0,13.0978,13.1137,13.0978,13.1058,116200.0
2013-03-26 10:30:00,16.47,16.48,16.47,16.47,72200.0,13.1058,13.1137,13.1058,13.1058,72200.0
2013-03-26 10:35:00,16.47,16.48,16.45,16.45,311000.0,13.1058,13.1137,13.0898,13.0898,311000.0
2013-03-26 10:40:00,16.45,16.48,16.44,16.46,117600.0,13.0898,13.1137,13.0819,13.0978,117600.0
2013-03-26 10:45:00,16.46,16.47,16.46,16.46,52000.0,13.0978,13.1058,13.0978,13.0978,52000.0
2013-03-26 10:50:00,16.46,16.47,16.46,16.47,32600.0,13.0978,13.1058,13.0978,13.1058,32600.0
2013-03-26 10:55:00,16.47,16.47,16.45,16.46,65400.0,13.1058,13.1058,13.0898,13.0978,65400.0
2013-03-26 11:00:00,16.45,16.46,16.45,16.46,198800.0,13.0898,13.0978,13.0898,13.0978,198800.0
2013-03-26 11:05:00,16.46,16.48,16.46,16.48,55600.0,13.0978,13.1137,13.0978,13.1137,55600.0
2013-03-26 11:10:00,16.48,16.49,16.48,16.49,66200.0,13.1137,13.1217,13.1137,13.1217,66200.0
2013-03-26 11:15:00,16.49,16.49,16.45,16.46,80400.0,13.1217,13.1217,13.0898,13.0978,80400.0
2013-03-26 11:20:00,16.47,16.48,16.47,16.48,68400.0,13.1058,13.1137,13.1058,13.1137,68400.0
2013-03-26 11:25:00,16.48,16.49,16.47,16.47,29800.0,13.1137,13.1217,13.1058,13.1058,29800.0
2013-03-26 11:30:00,16.47,16.48,16.46,16.46,65400.0,13.1058,13.1137,13.0978,13.0978,65400.0
2013-03-26 11:35:00,16.46,16.47,16.46,16.46,19000.0,13.0978,13.1058,13.0978,13.0978,19000.0
2013-03-26 11:40:00,16.47,16.49,16.46,16.48,54000.0,13.1058,13.1217,13.0978,13.1137,54000.0
2013-03-26 11:45:00,16.48,16.49,16.47,16.49,58600.0,13.1137,13.1217,13.1058,13.1217,58600.0
2013-03-26 11:50:00,16.49,16.49,16.46,16.46,111400.0,13.1217,13.1217,13.0978,13.0978,111400.0
2013-03-26 11:55:00,16.46,16.48,16.46,16.48,82000.0,13.0978,13.1137,13.0978,13.1137,82000.0
2013-03-26 12:00:00,16.48,16.51,16.48,16.5,80800.0,13.1137,13.1376,13.1137,13.1296,80800.0
2013-03-26 12:05:00,16.5,16.52,16.5,16.5,112800.0,13.1296,13.1455,13.1296,13.1296,112800.0
2013-03-26 12:10:00,16.5,16.5,16.49,16.49,68200.0,13.1296,13.1296,13.1217,13.1217,68200.0
2013-03-26 12:15:00,16.49,16.5,16.49,16.5,43200.0,13.1217,13.1296,13.1217,13.1296,43200.0
2013-03-26 12:20:00,16.5,16.5,16.48,16.49,24000.0,13.1296,13.1296,13.1137,13.1217,24000.0
2013-03-26 12:25:00,16.49,16.49,16.47,16.48,30800.0,13.1217,13.1217,13.1058,13.1137,30800.0
2013-03-26 12:30:00,16.48,16.49,16.48,16.48,62000.0,13.1137,13.1217,13.1137,13.1137,62000.0
2013-03-26 12:35:00,16.47,16.47,16.45,16.46,48200.0,13.1058,13.1058,13.0898,13.0978,48200.0
2013-03-26 12:40:00,16.45,16.46,16.45,16.46,24000.0,13.0898,13.0978,13.0898,13.0978,24000.0
2013-03-26 12:45:00,16.46,16.46,16.45,16.46,43600.0,13.0978,13.0978,13.0898,13.0978,43600.0
2013-03-26 12:50:00,16.46,16.46,16.44,16.45,30000.0,13.0978,13.0978,13.0819,13.0898,30000.0
2013-03-26 12:55:00,16.45,16.46,16.45,16.46,43200.0,13.0898,13.0978,13.0898,13.0978,43200.0
2013-03-26 13:00:00,16.46,16.46,16.45,16.45,32400.0,13.0978,13.0978,13.0898,13.0898,32400.0
2013-03-26 13:05:00,16.45,16.45,16.45,16.45,13600.0,13.0898,13.0898,13.0898,13.0898,13600.0
2013-03-26 13:10:00,16.45,16.45,16.43,16.44,43000.0,13.0898,13.0898,13.0739,13.0819,43000.0
2013-03-26 13:15:00,16.45,16.45,16.43,16.43,30400.0,13.0898,13.0898,13.0739,13.0739,30400.0
2013-03-26 13:20:00,16.43,16.44,16.43,16.43,69800.0,13.0739,13.0819,13.0739,13.0739,69800.0
2013-03-26 13:25:00,16.43,16.44,16.43,16.43,159800.0,13.0739,13.0819,13.0739,13.0739,159800.0
2013-03-26 13:30:00,16.43,16.45,16.43,16.43,126200.0,13.0739,13.0898,13.0739,13.0739,126200.0
2013-03-26 13:35:00,16.43,16.43,16.42,16.43,68800.0,13.0739,13.0739,13.066,13.0739,68800.0
2013-03-26 13:40:00,16.43,16.45,16.41,16.43,276400.0,13.0739,13.0898,13.058,13.0739,276400.0
2013-03-26 13:45:00,16.43,16.44,16.43,16.43,129200.0,13.0739,13.0819,13.0739,13.0739,129200.0
2013-03-26 13:50:00,16.43,16.45,16.43,16.43,201400.0,13.0739,13.0898,13.0739,13.0739,201400.0
2013-03-26 13:55:00,16.43,16.44,16.42,16.43,110600.0,13.0739,13.0819,13.066,13.0739,110600.0
2013-03-26 14:00:00,16.43,16.43,16.42,16.42,46800.0,13.0739,13.0739,13.066,13.066,46800.0
2013-03-26 14:05:00,16.42,16.43,16.42,16.43,277200.0,13.066,13.0739,13.066,13.0739,277200.0
2013-03-26 14:10:00,16.43,16.43,16.42,16.43,93000.0,13.0739,13.0739,13.066,13.0739,93000.0
2013-03-26 14:15:00,16.43,16.43,16.42,16.43,101200.0,13.0739,13.0739,13.066,13.0739,101200.0
2013-03-26 14:20:00,16.43,16.43,16.42,16.43,130200.0,13.0739,13.0739,13.066,13.0739,130200.0
2013-03-26 14:25:00,16.43,16.43,16.42,16.42,163800.0,13.0739,13.0739,13.066,13.066,163800.0
2013-03-26 14:30:00,16.42,16.43,16.41,16.41,57600.0,13.066,13.0739,13.058,13.058,57600.0
2013-03-26 14:35:00,16.42,16.42,16.41,16.42,74600.0,13.066,13.066,13.058,13.066,74600.0
2013-03-26 14:40:00,16.42,16.42,16.41,16.42,42400.0,13.066,13.066,13.058,13.066,42400.0
2013-03-26 14:45:00,16.41,16.42,16.4,16.4,53600.0,13.058,13.066,13.0501,13.0501,53600.0
2013-03-26 14:50:00,16.4,16.4,16.39,16.39,93000.0,13.0501,13.0501,13.0421,13.0421,93000.0
2013-03-26 14:55:00,16.39,16.4,16.38,16.39,143800.0,13.0421,13.0501,13.0341,13.0421,143800.0
2013-03-26 15:00:00,16.39,16.4,16.38,16.4,232000.0,13.0421,13.0501,13.0341,13.0501,232000.0
2013-03-26 15:05:00,16.4,16.41,16.4,16.4,146800.0,13.0501,13.058,13.0501,13.0501,146800.0
2013-03-26 15:10:00,16.4,16.41,16.4,16.4,70600.0,13.0501,13.058,13.0501,13.0501,70600.0
2013-03-26 15:15:00,16.4,16.41,16.4,16.4,57200.0,13.0501,13.058,13.0501,13.0501,57200.0
2013-03-26 15:20:00,16.4,16.4,16.4,16.4,48000.0,13.0501,13.0501,13.0501,13.0501,48000.0
2013-03-26 15:25:00,16.4,16.4,16.39,16.39,123800.0,13.0501,13.0501,13.0421,13.0421,123800.0
2013-03-26 15:30:00,16.39,16.4,16.39,16.4,146000.0,13.0421,13.0501,13.0421,13.0501,146000.0
2013-03-26 15:35:00,16.4,16.4,16.38,16.38,159000.0,13.0501,13.0501,13.0341,13.0341,159000.0
2013-03-26 15:40:00,16.39,16.39,16.38,16.38,137400.0,13.0421,13.0421,13.0341,13.0341,137400.0
2013-03-26 15:45:00,16.38,16.39,16.38,16.38,160400.0,13.0341,13.0421,13.0341,13.0341,160400.0
2013-03-26 15:50:00,16.39,16.39,16.37,16.37,224000.0,13.0421,13.0421,13.0262,13.0262,224000.0
2013-03-26 15:55:00,16.37,16.41,16.37,16.4,264400.0,13.0262,13.058,13.0262,13.0501,264400.0
2013-03-27 09:30:00,16.35,16.39,16.33,16.34,132000.0,13.0103,13.0421,12.9943,13.0023,132000.0
2013-03-27 09:35:00,16.33,16.4,16.32,16.4,155400.0,12.9943,13.0501,12.9864,13.0501,155400.0
2013-03-27 09:40:00,16.4,16.43,16.39,16.43,83400.0,13.0501,13.0739,13.0421,13.0739,83400.0
2013-03-27 09:45:00,16.43,16.45,16.42,16.42,83800.0,13.0739,13.0898,13.066,13.066,83800.0
2013-03-27 09:50:00,16.42,16.46,16.42,16.46,112000.0,13.066,13.0978,13.066,13.0978,112000.0
2013-03-27 09:55:00,16.46,16.48,16.45,16.45,113800.0,13.0978,13.1137,13.0898,13.0898,113800.0
2013-03-27 10:00:00,16.45,16.49,16.43,16.48,63400.0,13.0898,13.1217,13.0739,13.1137,63400.0
2013-03-27 10:05:00,16.48,16.49,16.46,16.47,99600.0,13.1137,13.1217,13.0978,13.1058,99600.0
2013-03-27 10:10:00,16.47,16.47,16.43,16.43,96200.0,13.1058,13.1058,13.0739,13.0739,96200.0
2013-03-27 10:15:00,16.43,16.46,16.43,16.46,95000.0,13.0739,13.0978,13.0739,13.0978,95000.0
2013-03-27 10:20:00,16.46,16.46,16.43,16.43,124200.0,13.0978,13.0978,13.0739,13.0739,124200.0
2013-03-27 10:25:00,16.44,16.47,16.43,16.46,161000.0,13.0819,13.1058,13.0739,13.0978,161000.0
2013-03-27 10:30:00,16.47,16.49,16.46,16.48,93600.0,13.1058,13.1217,13.0978,13.1137,93600.0
2013-03-27 10:35:00,16.48,16.48,16.45,16.46,76400.0,13.1137,13.1137,13.0898,13.0978,76400.0
2013-03-27 10:40:00,16.46,16.48,16.46,16.48,50200.0,13.0978,13.1137,13.0978,13.1137,50200.0
2013-03-27 10:45:00,16.47,16.48,16.47,16.47,46000.0,13.1058,13.1137,13.1058,13.1058,46000.0
2013-03-27 10:50:00,16.47,16.47,16.44,16.45,124800.0,13.1058,13.1058,13.0819,13.0898,124800.0
2013-03-27 10:55:00,16.44,16.45,16.43,16.45,61600.0,13.0819,13.0898,13.0739,13.0898,61600.0
2013-03-27 11:00:00,16.45,16.46,16.44,16.46,87000.0,13.0898,13.0978,13.0819,13.0978,87000.0
2013-03-27 11:05:00,16.46,16.47,16.45,16.46,64600.0,13.0978,13.1058,13.0898,13.0978,64600.0
2013-03-27 11:10:00,16.45,16.48,16.45,16.46,119200.0,13.0898,13.1137,13.0898,13.0978,119200.0
2013-03-27 11:15:00,16.46,16.47,16.45,16.45,81200.0,13.0978,13.1058,13.0898,13.0898,81200.0
2013-03-27 11:20:00,16.45,16.45,16.43,16.43,110400.0,13.0898,13.0898,13.0739,13.0739,110400.0
2013-03-27 11:25:00,16.43,16.45,16.43,16.45,57000.0,13.0739,13.0898,13.0739,13.0898,57000.0
2013-03-27 11:30:00,16.45,16.48,16.44,16.48,68200.0,13.0898,13.1137,13.0819,13.1137,68200.0
2013-03-27 11:35:00,16.48,16.48,16.48,16.48,70200.0,13.1137,13.1137,13.1137,13.1137,70200.0
2013-03-27 11:40:00,16.48,16.5,16.48,16.5,65800.0,13.1137,13.1296,13.1137,13.1296,65800.0
2013-03-27 11:45:00,16.5,16.52,16.49,16.52,142800.0,13.1296,13.1455,13.1217,13.1455,142800.0
2013-03-27 11:50:00,16.52,16.54,16.52,16.52,44000.0,13.1455,13.1615,13.1455,13.1455,44000.0
2013-03-27 11:55:00,16.52,16.53,16.52,16.53,80200.0,13.1455,13.1535,13.1455,13.1535,80200.0
2013-03-27 12:00:00,16.52,16.55,16.52,16.54,74400.0,13.1455,13.1694,13.1455,13.1615,74400.0
2013-03-27 12:05:00,16.54,16.54,16.53,16.53,58200.0,13.1615,13.1615,13.1535,13.1535,58200.0
2013-03-27 12:10:00,16.53,16.55,16.53,16.55,21200.0,13.1535,13.1694,13.1535,13.1694,21200.0
2013-03-27 12:15:00,16.55,16.57,16.54,16.56,135200.0,13.1694,13.1853,13.1615,13.1774,135200.0
2013-03-27 12:20:00,16.56,16.58,16.56,16.58,59000.0,13.1774,13.1933,13.1774,13.1933,59000.0
2013-03-27 12:25:00,16.58,16.58,16.57,16.57,65000.0,13.1933,13.1933,13.1853,13.1853,65000.0
2013-03-27 12:30:00,16.57,16.58,16.56,16.57,46200.0,13.1853,13.1933,13.1774,13.1853,46200.0
2013-03-27 12:35:00,16.57,16.58,16.56,16.58,200400.0,13.1853,13.1933,13.1774,13.1933,200400.0
2013-03-27 12:40:00,16.58,16.58,16.57,16.58,163400.0,13.1933,13.1933,13.1853,13.1933,163400.0
2013-03-27 12:45:00,16.57,16.59,16.57,16.59,109000.0,13.1853,13.2012,13.1853,13.2012,109000.0
2013-03-27 12:50:00,16.58,16.59,16.58,16.58,49400.0,13.1933,13.2012,13.1933,13.1933,49400.0
2013-03-27 12:55:00,16.58,16.59,16.58,16.59,15200.0,13.1933,13.2012,13.1933,13.2012,15200.0
2013-03-27 13:00:00,16.59,16.59,16.58,16.59,49200.0,13.2012,13.2012,13.1933,13.2012,49200.0
2013-03-27 13:05:00,16.58,16.59,16.57,16.57,95800.0,13.1933,13.2012,13.1853,13.1853,95800.0
2013-03-27 13:10:00,16.57,16.58,16.55,16.55,78000.0,13.1853,13.1933,13.1694,13.1694,78000.0
2013-03-27 13:15:00,16.55,16.57,16.55,16.57,138800.0,13.1694,13.1853,13.1694,13.1853,138800.0
2013-03-27 13:20:00,16.56,16.57,16.56,16.57,49400.0,13.1774,13.1853,13.1774,13.1853,49400.0
2013-03-27 13:25:00,16.57,16.58,16.57,16.58,46600.0,13.1853,13.1933,13.1853,13.1933,46600.0
2013-03-27 13:30:00,16.58,16.58,16.57,16.58,46600.0,13.1933,13.1933,13.1853,13.1933,46600.0
2013-03-27 13:35:00,16.58,16.58,16.57,16.58,70200.0,13.1933,13.1933,13.1853,13.1933,70200.0
2013-03-27 13:40:00,16.58,16.59,16.57,16.57,152000.0,13.1933,13.2012,13.1853,13.1853,152000.0
2013-03-27 13:45:00,16.58,16.58,16.58,16.58,109600.0,13.1933,13.1933,13.1933,13.1933,109600.0
2013-03-27 13:50:00,16.58,16.58,16.57,16.57,145400.0,13.1933,13.1933,13.1853,13.1853,145400.0
2013-03-27 13:55:00,16.57,16.59,16.57,16.59,117200.0,13.1853,13.2012,13.1853,13.2012,117200.0
2013-03-27 14:00:00,16.59,16.63,16.59,16.63,167200.0,13.2012,13.2331,13.2012,13.2331,167200.0
2013-03-27 14:05:00,16.63,16.63,16.62,16.62,44200.0,13.2331,13.2331,13.2251,13.2251,44200.0
2013-03-27 14:10:00,16.63,16.63,16.61,16.61,71600.0,13.2331,13.2331,13.2172,13.2172,71600.0
2013-03-27 14:15:00,16.62,16.63,16.61,16.63,46200.0,13.2251,13.2331,13.2172,13.2331,46200.0
2013-03-27 14:20:00,16.63,16.63,16.61,16.61,57600.0,13.2331,13.2331,13.2172,13.2172,57600.0
2013-03-27 14:25:00,16.61,16.63,16.61,16.62,32400.0,13.2172,13.2331,13.2172,13.2251,32400.0
2013-03-27 14:30:00,16.63,16.63,16.61,16.61,50400.0,13.2331,13.2331,13.2172,13.2172,50400.0
2013-03-27 14:35:00,16.61,16.61,16.59,16.59,142800.0,13.2172,13.2172,13.2012,13.2012,142800.0
2013-03-27 14:40:00,16.59,16.6,16.58,16.58,115400.0,13.2012,13.2092,13.1933,13.1933,115400.0
2013-03-27 14:45:00,16.58,16.59,16.58,16.59,52600.0,13.1933,13.2012,13.1933,13.2012,52600.0
2013-03-27 14:50:00,16.59,16.6,16.58,16.59,63800.0,13.2012,13.2092,13.1933,13.2012,63800.0
2013-03-27 14:55:00,16.59,16.6,16.59,16.6,25200.0,13.2012,13.2092,13.2012,13.2092,25200.0
2013-03-27 15:00:00,16.6,16.6,16.57,16.58,64600.0,13.2092,13.2092,13.1853,13.1933,64600.0
2013-03-27 15:05:00,16.58,16.59,16.57,16.58,72800.0,13.1933,13.2012,13.1853,13.1933,72800.0
2013-03-27 15:10:00,16.58,16.59,16.57,16.57,70000.0,13.1933,13.2012,13.1853,13.1853,70000.0
2013-03-27 15:15:00,16.57,16.57,16.55,16.56,99000.0,13.1853,13.1853,13.1694,13.1774,99000.0
2013-03-27 15:20:00,16.55,16.56,16.54,16.54,148600.0,13.1694,13.1774,13.1615,13.1615,148600.0
2013-03-27 15:25:00,16.54,16.57,16.54,16.56,139200.0,13.1615,13.1853,13.1615,13.1774,139200.0
2013-03-27 15:30:00,16.56,16.58,16.55,16.57,95200.0,13.1774,13.1933,13.1694,13.1853,95200.0
2013-03-27 15:35:00,16.57,16.58,16.56,16.57,71000.0,13.1853,13.1933,13.1774,13.1853,71000.0
2013-03-27 15:40:00,16.57,16.58,16.57,16.58,73000.0,13.1853,13.1933,13.1853,13.1933,73000.0
2013-03-27 15:45:00,16.58,16.59,16.56,16.57,139200.0,13.1933,13.2012,13.1774,13.1853,139200.0
2013-03-27 15:50:00,16.57,16.58,16.56,16.56,146000.0,13.1853,13.1933,13.1774,13.1774,146000.0
2013-03-27 15:55:00,16.56,16.56,16.54,16.56,310600.0,13.1774,13.1774,13.1615,13.1774,310600.0
2013-03-28 09:30:00,16.57,16.61,16.55,16.6,125600.0,13.1853,13.2172,13.1694,13.2092,125600.0
2013-03-28 09:35:00,16.6,16.6,16.53,16.55,85600.0,13.2092,13.2092,13.1535,13.1694,85600.0
2013-03-28 09:40:00,16.56,16.58,16.54,16.57,56400.0,13.1774,13.1933,13.1615,13.1853,56400.0
2013-03-28 09:45:00,16.58,16.61,16.56,16.61,116200.0,13.1933,13.2172,13.1774,13.2172,116200.0
2013-03-28 09:50:00,16.61,16.61,16.56,16.6,144400.0,13.2172,13.2172,13.1774,13.2092,144400.0
2013-03-28 09:55:00,16.6,16.63,16.6,16.62,165800.0,13.2092,13.2331,13.2092,13.2251,165800.0
2013-03-28 10:00:00,16.62,16.63,16.61,16.61,74200.0,13.2251,13.2331,13.2172,13.2172,74200.0
2013-03-28 10:05:00,16.61,16.64,16.6,16.6,210000.0,13.2172,13.241,13.2092,13.2092,210000.0
2013-03-28 10:10:00,16.6,16.61,16.57,16.6,178400.0,13.2092,13.2172,13.1853,13.2092,178400.0
2013-03-28 10:15:00,16.61,16.61,16.58,16.59,123400.0,13.2172,13.2172,13.1933,13.2012,123400.0
2013-03-28 10:20:00,16.59,16.6,16.59,16.6,51200.0,13.2012,13.2092,13.2012,13.2092,51200.0
2013-03-28 10:25:00,16.6,16.61,16.6,16.6,52200.0,13.2092,13.2172,13.2092,13.2092,52200.0
2013-03-28 10:30:00,16.6,16.61,16.6,16.61,135400.0,13.2092,13.2172,13.2092,13.2172,135400.0
2013-03-28 10:35:00,16.61,16.61,16.6,16.6,159800.0,13.2172,13.2172,13.2092,13.2092,159800.0
2013-03-28 10:40:00,16.61,16.61,16.59,16.6,72600.0,13.2172,13.2172,13.2012,13.2092,72600.0
2013-03-28 10:45:00,16.6,16.6,16.56,16.56,58200.0,13.2092,13.2092,13.1774,13.1774,58200.0
2013-03-28 10:50:00,16.56,16.56,16.54,16.56,87600.0,13.1774,13.1774,13.1615,13.1774,87600.0
2013-03-28 10:55:00,16.56,16.58,16.55,16.56,96200.0,13.1774,13.1933,13.1694,13.1774,96200.0
2013-03-28 11:00:00,16.57,16.61,16.57,16.6,100000.0,13.1853,13.2172,13.1853,13.2092,100000.0
2013-03-28 11:05:00,16.6,16.61,16.59,16.6,76800.0,13.2092,13.2172,13.2012,13.2092,76800.0
2013-03-28 11:10:00,16.6,16.61,16.59,16.61,47400.0,13.2092,13.2172,13.2012,13.2172,47400.0
2013-03-28 11:15:00,16.6,16.61,16.6,16.6,40600.0,13.2092,13.2172,13.2092,13.2092,40600.0
2013-03-28 11:20:00,16.6,16.61,16.59,16.6,77200.0,13.2092,13.2172,13.2012,13.2092,77200.0
2013-03-28 11:25:00,16.6,16.61,16.59,16.6,56400.0,13.2092,13.2172,13.2012,13.2092,56400.0
2013-03-28 11:30:00,16.6,16.61,16.59,16.6,57600.0,13.2092,13.2172,13.2012,13.2092,57600.0
2013-03-28 11:35:00,16.6,16.6,16.59,16.59,39200.0,13.2092,13.2092,13.2012,13.2012,39200.0
2013-03-28 11:40:00,16.59,16.59,16.58,16.59,55000.0,13.2012,13.2012,13.1933,13.2012,55000.0
2013-03-28 11:45:00,16.59,16.59,16.58,16.59,35600.0,13.2012,13.2012,13.1933,13.2012,35600.0
2013-03-28 11:50:00,16.59,16.6,16.59,16.6,35800.0,13.2012,13.2092,13.2012,13.2092,35800.0
2013-03-28 11:55:00,16.6,16.61,16.6,16.6,51600.0,13.2092,13.2172,13.2092,13.2092,51600.0
2013-03-28 12:00:00,16.6,16.6,16.58,16.58,49400.0,13.2092,13.2092,13.1933,13.1933,49400.0
2013-03-28 12:05:00,16.59,16.6,16.58,16.59,21200.0,13.2012,13.2092,13.1933,13.2012,21200.0
2013-03-28 12:10:00,16.58,16.61,16.58,16.61,63800.0,13.1933,13.2172,13.1933,13.2172,63800.0
2013-03-28 12:15:00,16.6,16.6,16.58,16.58,49400.0,13.2092,13.2092,13.1933,13.1933,49400.0
2013-03-28 12:20:00,16.58,16.59,16.58,16.58,34000.0,13.1933,13.2012,13.1933,13.1933,34000.0
2013-03-28 12:25:00,16.58,16.59,16.58,16.58,35200.0,13.1933,13.2012,13.1933,13.1933,35200.0
2013-03-28 12:30:00,16.58,16.6,16.58,16.6,29600.0,13.1933,13.2092,13.1933,13.2092,29600.0
2013-03-28 12:35:00,16.6,16.61,16.6,16.6,62200.0,13.2092,13.2172,13.2092,13.2092,62200.0
2013-03-28 12:40:00,16.6,16.61,16.6,16.6,36000.0,13.2092,13.2172,13.2092,13.2092,36000.0
2013-03-28 12:45:00,16.6,16.61,16.6,16.61,47600.0,13.2092,13.2172,13.2092,13.2172,47600.0
2013-03-28 12:50:00,16.61,16.61,16.6,16.61,45000.0,13.2172,13.2172,13.2092,13.2172,45000.0
2013-03-28 12:55:00,16.6,16.6,16.6,16.6,22400.0,13.2092,13.2092,13.2092,13.2092,22400.0
2013-03-28 13:00:00,16.6,16.6,16.59,16.6,21600.0,13.2092,13.2092,13.2012,13.2092,21600.0
2013-03-28 13:05:00,16.6,16.6,16.58,16.59,32000.0,13.2092,13.2092,13.1933,13.2012,32000.0
2013-03-28 13:10:00,16.6,16.6,16.59,16.6,22200.0,13.2092,13.2092,13.2012,13.2092,22200.0
2013-03-28 13:15:00,16.6,16.6,16.59,16.59,57800.0,13.2092,13.2092,13.2012,13.2012,57800.0
2013-03-28 13:20:00,16.59,16.6,16.59,16.59,35400.0,13.2012,13.2092,13.2012,13.2012,35400.0
2013-03-28 13:25:00,16.59,16.59,16.58,16.58,36600.0,13.2012,13.2012,13.1933,13.1933,36600.0
2013-03-28 13:30:00,16.58,16.59,16.57,16.58,58200.0,13.1933,13.2012,13.1853,13.1933,58200.0
2013-03-28 13:35:00,16.57,16.58,16.55,16.56,161400.0,13.1853,13.1933,13.1694,13.1774,161400.0
2013-03-28 13:40:00,16.56,16.57,16.55,16.56,48200.0,13.1774,13.1853,13.1694,13.1774,48200.0
2013-03-28 13:45:00,16.56,16.58,16.56,16.58,49800.0,13.1774,13.1933,13.1774,13.1933,49800.0
2013-03-28 13:50:00,16.58,16.58,16.57,16.58,15800.0,13.1933,13.1933,13.1853,13.1933,15800.0
2013-03-28 13:55:00,16.58,16.58,16.56,16.56,35200.0,13.1933,13.1933,13.1774,13.1774,35200.0
2013-03-28 14:00:00,16.56,16.57,16.56,16.56,32400.0,13.1774,13.1853,13.1774,13.1774,32400.0
2013-03-28 14:05:00,16.56,16.57,16.55,16.57,165600.0,13.1774,13.1853,13.1694,13.1853,165600.0
2013-03-28 14:10:00,16.57,16.58,16.57,16.58,56800.0,13.1853,13.1933,13.1853,13.1933,56800.0
2013-03-28 14:15:00,16.58,16.59,16.58,16.59,41000.0,13.1933,13.2012,13.1933,13.2012,41000.0
2013-03-28 14:20:00,16.59,16.59,16.58,16.59,27400.0,13.2012,13.2012,13.1933,13.2012,27400.0
2013-03-28 14:25:00,16.59,16.6,16.59,16.59,141400.0,13.2012,13.2092,13.2012,13.2012,141400.0
2013-03-28 14:30:00,16.59,16.59,16.59,16.59,14800.0,13.2012,13.2012,13.2012,13.2012,14800.0
2013-03-28 14:35:00,16.59,16.6,16.59,16.59,30000.0,13.2012,13.2092,13.2012,13.2012,30000.0
2013-03-28 14:40:00,16.59,16.6,16.59,16.59,38400.0,13.2012,13.2092,13.2012,13.2012,38400.0
2013-03-28 14:45:00,16.59,16.59,16.59,16.59,43800.0,13.2012,13.2012,13.2012,13.2012,43800.0
2013-03-28 14:50:00,16.59,16.59,16.59,16.59,38200.0,13.2012,13.2012,13.2012,13.2012,38200.0
2013-03-28 14:55:00,16.59,16.59,16.57,16.57,79000.0,13.2012,13.2012,13.1853,13.1853,79000.0
2013-03-28 15:00:00,16.57,16.58,16.57,16.57,81000.0,13.1853,13.1933,13.1853,13.1853,81000.0
2013-03-28 15:05:00,16.57,16.58,16.56,16.58,94600.0,13.1853,13.1933,13.1774,13.1933,94600.0
2013-03-28 15:10:00,16.58,16.59,16.58,16.59,67200.0,13.1933,13.2012,13.1933,13.2012,67200.0
2013-03-28 15:15:00,16.59,16.6,16.58,16.59,91000.0,13.2012,13.2092,13.1933,13.2012,91000.0
2013-03-28 15:20:00,16.59,16.59,16.57,16.58,274800.0,13.2012,13.2012,13.1853,13.1933,274800.0
2013-03-28 15:25:00,16.57,16.58,16.57,16.57,92200.0,13.1853,13.1933,13.1853,13.1853,92200.0
2013-03-28 15:30:00,16.57,16.58,16.56,16.58,125800.0,13.1853,13.1933,13.1774,13.1933,125800.0
2013-03-28 15:35:00,16.58,16.59,16.57,16.57,160000.0,13.1933,13.2012,13.1853,13.1853,160000.0
2013-03-28 15:40:00,16.57,16.58,16.56,16.57,399200.0,13.1853,13.1933,13.1774,13.1853,399200.0
2013-03-28 15:45:00,16.57,16.57,16.56,16.57,139000.0,13.1853,13.1853,13.1774,13.1853,139000.0
2013-03-28 15:50:00,16.57,16.58,16.56,16.57,300800.0,13.1853,13.1933,13.1774,13.1853,300800.0
2013-03-28 15:55:00,16.57,16.59,16.56,16.57,838600.0,13.1853,13.2012,13.1774,13.1853,838600.0
2013-04-01 09:30:00,16.54,16.55,16.45,16.47,435000.0,13.1615,13.1694,13.0898,13.1058,435000.0
2013-04-01 09:35:00,16.47,16.49,16.43,16.47,186200.0,13.1058,13.1217,13.0739,13.1058,186200.0
2013-04-01 09:40:00,16.47,16.5,16.45,16.5,152000.0,13.1058,13.1296,13.0898,13.1296,152000.0
2013-04-01 09:45:00,16.5,16.5,16.48,16.49,123000.0,13.1296,13.1296,13.1137,13.1217,123000.0
2013-04-01 09:50:00,16.49,16.52,16.48,16.52,319800.0,13.1217,13.1455,13.1137,13.1455,319800.0
2013-04-01 09:55:00,16.52,16.53,16.51,16.53,113600.0,13.1455,13.1535,13.1376,13.1535,113600.0
2013-04-01 10:00:00,16.53,16.53,16.48,16.5,175400.0,13.1535,13.1535,13.1137,13.1296,175400.0
2013-04-01 10:05:00,16.49,16.51,16.49,16.5,65000.0,13.1217,13.1376,13.1217,13.1296,65000.0
2013-04-01 10:10:00,16.5,16.51,16.48,16.48,106800.0,13.1296,13.1376,13.1137,13.1137,106800.0
2013-04-01 10:15:00,16.48,16.49,16.47,16.49,111400.0,13.1137,13.1217,13.1058,13.1217,111400.0
2013-04-01 10:20:00,16.49,16.49,16.46,16.46,206200.0,13.1217,13.1217,13.0978,13.0978,206200.0
2013-04-01 10:25:00,16.46,16.47,16.45,16.46,151200.0,13.0978,13.1058,13.0898,13.0978,151200.0
2013-04-01 10:30:00,16.46,16.48,16.46,16.47,81200.0,13.0978,13.1137,13.0978,13.1058,81200.0
2013-04-01 10:35:00,16.48,16.48,16.43,16.43,158000.0,13.1137,13.1137,13.0739,13.0739,158000.0
2013-04-01 10:40:00,16.43,16.43,16.41,16.43,126800.0,13.0739,13.0739,13.058,13.0739,126800.0
2013-04-01 10:45:00,16.42,16.42,16.41,16.42,102000.0,13.066,13.066,13.058,13.066,102000.0
2013-04-01 10:50:00,16.41,16.41,16.39,16.39,97400.0,13.058,13.058,13.0421,13.0421,97400.0
2013-04-01 10:55:00,16.39,16.39,16.36,16.37,88400.0,13.0421,13.0421,13.0182,13.0262,88400.0
2013-04-01 11:00:00,16.37,16.39,16.36,16.38,105600.0,13.0262,13.0421,13.0182,13.0341,105600.0
2013-04-01 11:05:00,16.38,16.41,16.38,16.4,88000.0,13.0341,13.058,13.0341,13.0501,88000.0
2013-04-01 11:10:00,16.4,16.42,16.4,16.41,42200.0,13.0501,13.066,13.0501,13.058,42200.0
2013-04-01 11:15:00,16.41,16.41,16.39,16.39,65800.0,13.058,13.058,13.0421,13.0421,65800.0
2013-04-01 11:20:00,16.39,16.39,16.35,16.36,105200.0,13.0421,13.0421,13.0103,13.0182,105200.0
2013-04-01 11:25:00,16.36,16.37,16.36,16.37,36200.0,13.0182,13.0262,13.0182,13.0262,36200.0
2013-04-01 11:30:00,16.36,16.39,16.36,16.39,140600.0,13.0182,13.0421,13.0182,13.0421,140600.0
2013-04-01 11:35:00,16.39,16.4,16.39,16.39,104800.0,13.0421,13.0501,13.0421,13.0421,104800.0
2013-04-01 11:40:00,16.4,16.4,16.39,16.39,52200.0,13.0501,13.0501,13.0421,13.0421,52200.0
2013-04-01 11:45:00,16.39,16.39,16.36,16.36,225200.0,13.0421,13.0421,13.0182,13.0182,225200.0
2013-04-01 11:50:00,16.36,16.37,16.36,16.36,80400.0,13.0182,13.0262,13.0182,13.0182,80400.0
2013-04-01 11:55:00,16.36,16.39,16.36,16.38,52400.0,13.0182,13.0421,13.0182,13.0341,52400.0
2013-04-01 12:00:00,16.38,16.38,16.37,16.38,47400.0,13.0341,13.0341,13.0262,13.0341,47400.0
2013-04-01 12:05:00,16.38,16.38,16.36,16.36,78800.0,13.0341,13.0341,13.0182,13.0182,78800.0
2013-04-01 12:10:00,16.36,16.36,16.35,16.35,88200.0,13.0182,13.0182,13.0103,13.0103,88200.0
2013-04-01 12:15:00,16.35,16.36,16.35,16.35,36800.0,13.0103,13.0182,13.0103,13.0103,36800.0
2013-04-01 12:20:00,16.35,16.36,16.34,16.35,140000.0,13.0103,13.0182,13.0023,13.0103,140000.0
2013-04-01 12:25:00,16.35,16.36,16.34,16.35,69000.0,13.0103,13.0182,13.0023,13.0103,69000.0
2013-04-01 12:30:00,16.35,16.35,16.34,16.35,41000.0,13.0103,13.0103,13.0023,13.0103,41000.0
2013-04-01 12:35:00,16.35,16.36,16.35,16.36,40800.0,13.0103,13.0182,13.0103,13.0182,40800.0
2013-04-01 12:40:00,16.36,16.36,16.35,16.36,38000.0,13.0182,13.0182,13.0103,13.0182,38000.0
2013-04-01 12:45:00,16.36,16.36,16.36,16.36,18000.0,13.0182,13.0182,13.0182,13.0182,18000.0
2013-04-01 12:50:00,16.36,16.38,16.36,16.36,64000.0,13.0182,13.0341,13.0182,13.0182,64000.0
2013-04-01 12:55:00,16.36,16.36,16.36,16.36,23200.0,13.0182,13.0182,13.0182,13.0182,23200.0
2013-04-01 13:00:00,16.36,16.36,16.35,16.35,49200.0,13.0182,13.0182,13.0103,13.0103,49200.0
2013-04-01 13:05:00,16.35,16.35,16.34,16.34,59800.0,13.0103,13.0103,13.0023,13.0023,59800.0
2013-04-01 13:10:00,16.34,16.35,16.31,16.31,107400.0,13.0023,13.0103,12.9784,12.9784,107400.0
2013-04-01 13:15:00,16.31,16.32,16.3,16.3,93000.0,12.9784,12.9864,12.9705,12.9705,93000.0
2013-04-01 13:20:00,16.3,16.32,16.3,16.32,79800.0,12.9705,12.9864,12.9705,12.9864,79800.0
2013-04-01 13:25:00,16.31,16.33,16.31,16.31,74600.0,12.9784,12.9943,12.9784,12.9784,74600.0
2013-04-01 13:30:00,16.31,16.32,16.31,16.31,90800.0,12.9784,12.9864,12.9784,12.9784,90800.0
2013-04-01 13:35:00,16.31,16.32,16.31,16.31,69400.0,12.9784,12.9864,12.9784,12.9784,69400.0
2013-04-01 13:40:00,16.31,16.32,16.3,16.31,82600.0,12.9784,12.9864,12.9705,12.9784,82600.0
2013-04-01 13:45:00,16.3,16.3,16.28,16.28,91800.0,12.9705,12.9705,12.9546,12.9546,91800.0
2013-04-01 13:50:00,16.28,16.3,16.28,16.3,121800.0,12.9546,12.9705,12.9546,12.9705,121800.0
2013-04-01 13:55:00,16.3,16.31,16.29,16.3,65400.0,12.9705,12.9784,12.9625,12.9705,65400.0
2013-04-01 14:00:00,16.3,16.33,16.29,16.33,131600.0,12.9705,12.9943,12.9625,12.9943,131600.0
2013-04-01 14:05:00,16.33,16.33,16.33,16.33,31800.0,12.9943,12.9943,12.9943,12.9943,31800.0
2013-04-01 14:10:00,16.33,16.33,16.32,16.33,98800.0,12.9943,12.9943,12.9864,12.9943,98800.0
2013-04-01 14:15:00,16.33,16.33,16.32,16.32,45800.0,12.9943,12.9943,12.9864,12.9864,45800.0
2013-04-01 14:20:00,16.32,16.33,16.31,16.32,59800.0,12.9864,12.9943,12.9784,12.9864,59800.0
2013-04-01 14:25:00,16.32,16.32,16.32,16.32,15400.0,12.9864,12.9864,12.9864,12.9864,15400.0
2013-04-01 14:30:00,16.32,16.32,16.3,16.3,96000.0,12.9864,12.9864,12.9705,12.9705,96000.0
2013-04-01 14:35:00,16.3,16.31,16.3,16.3,98800.0,12.9705,12.9784,12.9705,12.9705,98800.0
2013-04-01 14:40:00,16.3,16.31,16.3,16.31,40400.0,12.9705,12.9784,12.9705,12.9784,40400.0
2013-04-01 14:45:00,16.31,16.31,16.3,16.31,31400.0,12.9784,12.9784,12.9705,12.9784,31400.0
2013-04-01 14:50:00,16.31,16.31,16.3,16.31,85200.0,12.9784,12.9784,12.9705,12.9784,85200.0
2013-04-01 14:55:00,16.31,16.31,16.3,16.3,78400.0,12.9784,12.9784,12.9705,12.9705,78400.0
2013-04-01 15:00:00,16.3,16.32,16.29,16.3,165600.0,12.9705,12.9864,12.9625,12.9705,165600.0
2013-04-01 15:05:00,16.3,16.31,16.29,16.3,100600.0,12.9705,12.9784,12.9625,12.9705,100600.0
2013-04-01 15:10:00,16.3,16.3,16.28,16.29,99000.0,12.9705,12.9705,12.9546,12.9625,99000.0
2013-04-01 15:15:00,16.29,16.3,16.29,16.29,117200.0,12.9625,12.9705,12.9625,12.9625,117200.0
2013-04-01 15:20:00,16.29,16.29,16.28,16.28,131800.0,12.9625,12.9625,12.9546,12.9546,131800.0
2013-04-01 15:25:00,16.28,16.28,16.27,16.27,385200.0,12.9546,12.9546,12.9466,12.9466,385200.0
2013-04-01 15:30:00,16.27,16.28,16.24,16.25,484200.0,12.9466,12.9546,12.9227,12.9307,484200.0
2013-04-01 15:35:00,16.25,16.25,16.22,16.23,313400.0,12.9307,12.9307,12.9068,12.9148,313400.0
2013-04-01 15:40:00,16.23,16.27,16.22,16.26,271200.0,12.9148,12.9466,12.9068,12.9386,271200.0
2013-04-01 15:45:00,16.27,16.28,16.25,16.27,285600.0,12.9466,12.9546,12.9307,12.9466,285600.0
2013-04-01 15:50:00,16.27,16.27,16.25,16.26,282000.0,12.9466,12.9466,12.9307,12.9386,282000.0
2013-04-01 15:55:00,16.26,16.27,16.24,16.26,555000.0,12.9386,12.9466,12.9227,12.9386,555000.0
2013-04-02 09:30:00,16.34,16.43,16.29,16.43,320000.0,13.0023,13.0739,12.9625,13.0739,320000.0
2013-04-02 09:35:00,16.43,16.46,16.41,16.46,108200.0,13.0739,13.0978,13.058,13.0978,108200.0
2013-04-02 09:40:00,16.46,16.49,16.44,16.48,194800.0,13.0978,13.1217,13.0819,13.1137,194800.0
2013-04-02 09:45:00,16.48,16.49,16.43,16.46,217000.0,13.1137,13.1217,13.0739,13.0978,217000.0
2013-04-02 09:50:00,16.46,16.5,16.46,16.49,144200.0,13.0978,13.1296,13.0978,13.1217,144200.0
2013-04-02 09:55:00,16.5,16.52,16.5,16.5,207800.0,13.1296,13.1455,13.1296,13.1296,207800.0
2013-04-02 10:00:00,16.51,16.53,16.48,16.49,168000.0,13.1376,13.1535,13.1137,13.1217,168000.0
2013-04-02 10:05:00,16.48,16.49,16.44,16.45,173000.0,13.1137,13.1217,13.0819,13.0898,173000.0
2013-04-02 10:10:00,16.45,16.45,16.43,16.44,94400.0,13.0898,13.0898,13.0739,13.0819,94400.0
2013-04-02 10:15:00,16.44,16.44,16.41,16.42,162000.0,13.0819,13.0819,13.058,13.066,162000.0
2013-04-02 10:20:00,16.42,16.43,16.42,16.43,109000.0,13.066,13.0739,13.066,13.0739,109000.0
2013-04-02 10:25:00,16.43,16.46,16.43,16.45,105400.0,13.0739,13.0978,13.0739,13.0898,105400.0
2013-04-02 10:30:00,16.45,16.48,16.44,16.48,81400.0,13.0898,13.1137,13.0819,13.1137,81400.0
2013-04-02 10:35:00,16.48,16.48,16.46,16.47,107600.0,13.1137,13.1137,13.0978,13.1058,107600.0
2013-04-02 10:40:00,16.47,16.47,16.43,16.43,198200.0,13.1058,13.1058,13.0739,13.0739,198200.0
2013-04-02 10:45:00,16.43,16.43,16.41,16.42,103800.0,13.0739,13.0739,13.058,13.066,103800.0
2013-04-02 10:50:00,16.42,16.43,16.4,16.4,181000.0,13.066,13.0739,13.0501,13.0501,181000.0
2013-04-02 10:55:00,16.4,16.41,16.39,16.4,97200.0,13.0501,13.058,13.0421,13.0501,97200.0
2013-04-02 11:00:00,16.4,16.41,16.4,16.4,74000.0,13.0501,13.058,13.0501,13.0501,74000.0
2013-04-02 11:05:00,16.4,16.41,16.4,16.4,38600.0,13.0501,13.058,13.0501,13.0501,38600.0
2013-04-02 11:10:00,16.4,16.41,16.4,16.4,72600.0,13.0501,13.058,13.0501,13.0501,72600.0
2013-04-02 11:15:00,16.4,16.4,16.39,16.4,54000.0,13.0501,13.0501,13.0421,13.0501,54000.0
2013-04-02 11:20:00,16.4,16.4,16.39,16.39,74800.0,13.0501,13.0501,13.0421,13.0421,74800.0
2013-04-02 11:25:00,16.39,16.39,16.38,16.38,95600.0,13.0421,13.0421,13.0341,13.0341,95600.0
2013-04-02 11:30:00,16.38,16.39,16.37,16.38,64800.0,13.0341,13.0421,13.0262,13.0341,64800.0
2013-04-02 11:35:00,16.39,16.39,16.38,16.39,74600.0,13.0421,13.0421,13.0341,13.0421,74600.0
2013-04-02 11:40:00,16.39,16.39,16.38,16.39,28200.0,13.0421,13.0421,13.0341,13.0421,28200.0
2013-04-02 11:45:00,16.39,16.39,16.35,16.36,101800.0,13.0421,13.0421,13.0103,13.0182,101800.0
2013-04-02 11:50:00,16.35,16.36,16.35,16.36,57200.0,13.0103,13.0182,13.0103,13.0182,57200.0
2013-04-02 11:55:00,16.36,16.38,16.36,16.38,46800.0,13.0182,13.0341,13.0182,13.0341,46800.0
2013-04-02 12:00:00,16.38,16.4,16.38,16.39,28600.0,13.0341,13.0501,13.0341,13.0421,28600.0
2013-04-02 12:05:00,16.4,16.41,16.39,16.41,38600.0,13.0501,13.058,13.0421,13.058,38600.0
2013-04-02 12:10:00,16.41,16.42,16.41,16.41,36000.0,13.058,13.066,13.058,13.058,36000.0
2013-04-02 12:15:00,16.41,16.41,16.4,16.4,55400.0,13.058,13.058,13.0501,13.0501,55400.0
2013-04-02 12:20:00,16.4,16.4,16.38,16.39,45600.0,13.0501,13.0501,13.0341,13.0421,45600.0
2013-04-02 12:25:00,16.39,16.4,16.39,16.39,38800.0,13.0421,13.0501,13.0421,13.0421,38800.0
2013-04-02 12:30:00,16.4,16.4,16.38,16.38,37000.0,13.0501,13.0501,13.0341,13.0341,37000.0
2013-04-02 12:35:00,16.38,16.39,16.38,16.38,34800.0,13.0341,13.0421,13.0341,13.0341,34800.0
2013-04-02 12:40:00,16.39,16.39,16.37,16.38,60600.0,13.0421,13.0421,13.0262,13.0341,60600.0
2013-04-02 12:45:00,16.38,16.39,16.38,16.39,30200.0,13.0341,13.0421,13.0341,13.0421,30200.0
2013-04-02 12:50:00,16.39,16.4,16.39,16.4,37800.0,13.0421,13.0501,13.0421,13.0501,37800.0
2013-04-02 12:55:00,16.4,16.41,16.4,16.41,57200.0,13.0501,13.058,13.0501,13.058,57200.0
2013-04-02 13:00:00,16.4,16.42,16.4,16.42,55200.0,13.0501,13.066,13.0501,13.066,55200.0
2013-04-02 13:05:00,16.42,16.42,16.38,16.38,104400.0,13.066,13.066,13.0341,13.0341,104400.0
2013-04-02 13:10:00,16.38,16.39,16.36,16.37,99400.0,13.0341,13.0421,13.0182,13.0262,99400.0
2013-04-02 13:15:00,16.38,16.39,16.36,16.37,101200.0,13.0341,13.0421,13.0182,13.0262,101200.0
2013-04-02 13:20:00,16.37,16.38,16.36,16.37,70200.0,13.0262,13.0341,13.0182,13.0262,70200.0
2013-04-02 13:25:00,16.38,16.38,16.36,16.36,52000.0,13.0341,13.0341,13.0182,13.0182,52000.0
2013-04-02 13:30:00,16.36,16.39,16.36,16.39,48400.0,13.0182,13.0421,13.0182,13.0421,48400.0
2013-04-02 13:35:00,16.39,16.39,16.38,16.39,56600.0,13.0421,13.0421,13.0341,13.0421,56600.0
2013-04-02 13:40:00,16.39,16.4,16.39,16.4,67800.0,13.0421,13.0501,13.0421,13.0501,67800.0
2013-04-02 13:45:00,16.4,16.42,16.4,16.42,60200.0,13.0501,13.066,13.0501,13.066,60200.0
2013-04-02 13:50:00,16.42,16.44,16.42,16.43,94000.0,13.066,13.0819,13.066,13.0739,94000.0
2013-04-02 13:55:00,16.43,16.43,16.43,16.43,35600.0,13.0739,13.0739,13.0739,13.0739,35600.0
2013-04-02 14:00:00,16.43,16.44,16.42,16.42,92600.0,13.0739,13.0819,13.066,13.066,92600.0
2013-04-02 14:05:00,16.43,16.43,16.41,16.42,125600.0,13.0739,13.0739,13.058,13.066,125600.0
2013-04-02 14:10:00,16.42,16.43,16.41,16.41,72000.0,13.066,13.0739,13.058,13.058,72000.0
2013-04-02 14:15:00,16.41,16.41,16.38,16.38,42000.0,13.058,13.058,13.0341,13.0341,42000.0
2013-04-02 14:20:00,16.38,16.39,16.38,16.38,32200.0,13.0341,13.0421,13.0341,13.0341,32200.0
2013-04-02 14:25:00,16.38,16.39,16.37,16.38,116800.0,13.0341,13.0421,13.0262,13.0341,116800.0
2013-04-02 14:30:00,16.38,16.39,16.37,16.38,105800.0,13.0341,13.0421,13.0262,13.0341,105800.0
2013-04-02 14:35:00,16.38,16.38,16.36,16.38,84200.0,13.0341,13.0341,13.0182,13.0341,84200.0
2013-04-02 14:40:00,16.38,16.38,16.36,16.36,65400.0,13.0341,13.0341,13.0182,13.0182,65400.0
2013-04-02 14:45:00,16.36,16.36,16.36,16.36,59600.0,13.0182,13.0182,13.0182,13.0182,59600.0
2013-04-02 14:50:00,16.36,16.36,16.35,16.35,141600.0,13.0182,13.0182,13.0103,13.0103,141600.0
2013-04-02 14:55:00,16.36,16.36,16.31,16.35,549800.0,13.0182,13.0182,12.9784,13.0103,549800.0
2013-04-02 15:00:00,16.35,16.37,16.35,16.36,154200.0,13.0103,13.0262,13.0103,13.0182,154200.0
2013-04-02 15:05:00,16.36,16.39,16.36,16.38,290600.0,13.0182,13.0421,13.0182,13.0341,290600.0
2013-04-02 15:10:00,16.38,16.41,16.36,16.4,233800.0,13.0341,13.058,13.0182,13.0501,233800.0
2013-04-02 15:15:00,16.4,16.41,16.39,16.4,63000.0,13.0501,13.058,13.0421,13.0501,63000.0
2013-04-02 15:20:00,16.39,16.4,16.38,16.4,214600.0,13.0421,13.0501,13.0341,13.0501,214600.0
2013-04-02 15:25:00,16.4,16.41,16.39,16.4,72200.0,13.0501,13.058,13.0421,13.0501,72200.0
2013-04-02 15:30:00,16.4,16.41,16.39,16.39,112800.0,13.0501,13.058,13.0421,13.0421,112800.0
2013-04-02 15:35:00,16.39,16.4,16.38,16.38,167200.0,13.0421,13.0501,13.0341,13.0341,167200.0
2013-04-02 15:40:00,16.38,16.39,16.36,16.36,297800.0,13.0341,13.0421,13.0182,13.0182,297800.0
2013-04-02 15:45:00,16.36,16.38,16.36,16.38,213600.0,13.0182,13.0341,13.0182,13.0341,213600.0
2013-04-02 15:50:00,16.38,16.39,16.38,16.38,189200.0,13.0341,13.0421,13.0341,13.0341,189200.0
2013-04-02 15:55:00,16.38,16.4,16.36,16.4,887600.0,13.0341,13.0501,13.0182,13.0501,887600.0
2013-04-03 09:30:00,16.4,16.4,16.34,16.34,161800.0,13.0501,13.0501,13.0023,13.0023,161800.0
2013-04-03 09:35:00,16.35,16.36,16.32,16.32,118000.0,13.0103,13.0182,12.9864,12.9864,118000.0
2013-04-03 09:40:00,16.31,16.32,16.27,16.27,168600.0,12.9784,12.9864,12.9466,12.9466,168600.0
2013-04-03 09:45:00,16.28,16.29,16.27,16.28,127800.0,12.9546,12.9625,12.9466,12.9546,127800.0
2013-04-03 09:50:00,16.28,16.29,16.27,16.27,53400.0,12.9546,12.9625,12.9466,12.9466,53400.0
2013-04-03 09:55:00,16.27,16.28,16.25,16.27,54400.0,12.9466,12.9546,12.9307,12.9466,54400.0
2013-04-03 10:00:00,16.26,16.27,16.23,16.23,106600.0,12.9386,12.9466,12.9148,12.9148,106600.0
2013-04-03 10:05:00,16.23,16.24,16.22,16.23,314600.0,12.9148,12.9227,12.9068,12.9148,314600.0
2013-04-03 10:10:00,16.22,16.24,16.22,16.23,91000.0,12.9068,12.9227,12.9068,12.9148,91000.0
2013-04-03 10:15:00,16.23,16.23,16.19,16.19,47800.0,12.9148,12.9148,12.8829,12.8829,47800.0
2013-04-03 10:20:00,16.19,16.2,16.17,16.17,138600.0,12.8829,12.8909,12.867,12.867,138600.0
2013-04-03 10:25:00,16.18,16.22,16.17,16.22,96600.0,12.875,12.9068,12.867,12.9068,96600.0
2013-04-03 10:30:00,16.22,16.23,16.21,16.22,92000.0,12.9068,12.9148,12.8989,12.9068,92000.0
2013-04-03 10:35:00,16.22,16.25,16.22,16.25,179200.0,12.9068,12.9307,12.9068,12.9307,179200.0
2013-04-03 10:40:00,16.25,16.27,16.24,16.25,266200.0,12.9307,12.9466,12.9227,12.9307,266200.0
2013-04-03 10:45:00,16.25,16.25,16.24,16.25,71200.0,12.9307,12.9307,12.9227,12.9307,71200.0
2013-04-03 10:50:00,16.24,16.25,16.24,16.24,99800.0,12.9227,12.9307,12.9227,12.9227,99800.0
2013-04-03 10:55:00,16.24,16.24,16.2,16.21,103000.0,12.9227,12.9227,12.8909,12.8989,103000.0
2013-04-03 11:00:00,16.21,16.21,16.19,16.19,140600.0,12.8989,12.8989,12.8829,12.8829,140600.0
2013-04-03 11:05:00,16.19,16.19,16.15,16.15,139200.0,12.8829,12.8829,12.8511,12.8511,139200.0
2013-04-03 11:10:00,16.15,16.15,16.14,16.14,61600.0,12.8511,12.8511,12.8432,12.8432,61600.0
2013-04-03 11:15:00,16.14,16.14,16.13,16.14,101000.0,12.8432,12.8432,12.8352,12.8432,101000.0
2013-04-03 11:20:00,16.14,16.16,16.14,16.15,79200.0,12.8432,12.8591,12.8432,12.8511,79200.0
2013-04-03 11:25:00,16.15,16.16,16.14,16.15,121000.0,12.8511,12.8591,12.8432,12.8511,121000.0
2013-04-03 11:30:00,16.14,16.15,16.13,16.13,54400.0,12.8432,12.8511,12.8352,12.8352,54400.0
2013-04-03 11:35:00,16.13,16.14,16.11,16.11,139400.0,12.8352,12.8432,12.8193,12.8193,139400.0
2013-04-03 11:40:00,16.11,16.11,16.09,16.1,121800.0,12.8193,12.8193,12.8034,12.8113,121800.0
2013-04-03 11:45:00,16.1,16.12,16.1,16.11,186800.0,12.8113,12.8272,12.8113,12.8193,186800.0
2013-04-03 11:50:00,16.1,16.1,16.07,16.08,87800.0,12.8113,12.8113,12.7875,12.7954,87800.0
2013-04-03 11:55:00,16.08,16.09,16.08,16.08,109200.0,12.7954,12.8034,12.7954,12.7954,109200.0
2013-04-03 12:00:00,16.08,16.08,16.06,16.06,92800.0,12.7954,12.7954,12.7795,12.7795,92800.0
2013-04-03 12:05:00,16.06,16.07,16.05,16.05,119200.0,12.7795,12.7875,12.7715,12.7715,119200.0
2013-04-03 12:10:00,16.05,16.06,16.05,16.06,78400.0,12.7715,12.7795,12.7715,12.7795,78400.0
2013-04-03 12:15:00,16.05,16.06,16.04,16.04,85000.0,12.7715,12.7795,12.7636,12.7636,85000.0
2013-04-03 12:20:00,16.04,16.05,16.04,16.04,41400.0,12.7636,12.7715,12.7636,12.7636,41400.0
2013-04-03 12:25:00,16.04,16.05,16.02,16.03,145800.0,12.7636,12.7715,12.7477,12.7556,145800.0
2013-04-03 12:30:00,16.03,16.04,16.03,16.04,203000.0,12.7556,12.7636,12.7556,12.7636,203000.0
2013-04-03 12:35:00,16.04,16.04,16.03,16.04,54200.0,12.7636,12.7636,12.7556,12.7636,54200.0
2013-04-03 12:40:00,16.03,16.04,16.02,16.02,73000.0,12.7556,12.7636,12.7477,12.7477,73000.0
2013-04-03 12:45:00,16.02,16.05,16.02,16.04,99200.0,12.7477,12.7715,12.7477,12.7636,99200.0
2013-04-03 12:50:00,16.05,16.08,16.04,16.08,100800.0,12.7715,12.7954,12.7636,12.7954,100800.0
2013-04-03 12:55:00,16.08,16.08,16.06,16.06,64400.0,12.7954,12.7954,12.7795,12.7795,64400.0
2013-04-03 13:00:00,16.06,16.08,16.06,16.08,151000.0,12.7795,12.7954,12.7795,12.7954,151000.0
2013-04-03 13:05:00,16.08,16.08,16.06,16.06,84200.0,12.7954,12.7954,12.7795,12.7795,84200.0
2013-04-03 13:10:00,16.06,16.06,16.05,16.05,80800.0,12.7795,12.7795,12.7715,12.7715,80800.0
2013-04-03 13:15:00,16.05,16.06,16.05,16.05,73400.0,12.7715,12.7795,12.7715,12.7715,73400.0
2013-04-03 13:20:00,16.05,16.06,16.05,16.05,65600.0,12.7715,12.7795,12.7715,12.7715,65600.0
2013-04-03 13:25:00,16.05,16.06,16.02,16.02,116600.0,12.7715,12.7795,12.7477,12.7477,116600.0
2013-04-03 13:30:00,16.02,16.02,15.97,15.99,268800.0,12.7477,12.7477,12.7079,12.7238,268800.0
2013-04-03 13:35:00,15.98,16.01,15.98,15.99,110600.0,12.7158,12.7397,12.7158,12.7238,110600.0
2013-04-03 13:40:00,15.99,16.0,15.99,16.0,69400.0,12.7238,12.7318,12.7238,12.7318,69400.0
2013-04-03 13:45:00,16.0,16.02,15.99,16.0,96000.0,12.7318,12.7477,12.7238,12.7318,96000.0
2013-04-03 13:50:00,16.0,16.03,16.0,16.03,60800.0,12.7318,12.7556,12.7318,12.7556,60800.0
2013-04-03 13:55:00,16.03,16.03,16.02,16.03,57400.0,12.7556,12.7556,12.7477,12.7556,57400.0
2013-04-03 14:00:00,16.03,16.04,16.02,16.02,96600.0,12.7556,12.7636,12.7477,12.7477,96600.0
2013-04-03 14:05:00,16.02,16.04,16.02,16.04,66000.0,12.7477,12.7636,12.7477,12.7636,66000.0
2013-04-03 14:10:00,16.04,16.05,16.04,16.05,72600.0,12.7636,12.7715,12.7636,12.7715,72600.0
2013-04-03 14:15:00,16.05,16.06,16.04,16.06,45600.0,12.7715,12.7795,12.7636,12.7795,45600.0
2013-04-03 14:20:00,16.05,16.06,16.03,16.03,99800.0,12.7715,12.7795,12.7556,12.7556,99800.0
2013-04-03 14:25:00,16.03,16.04,16.03,16.04,54000.0,12.7556,12.7636,12.7556,12.7636,54000.0
2013-04-03 14:30:00,16.03,16.06,16.03,16.05,106000.0,12.7556,12.7795,12.7556,12.7715,106000.0
2013-04-03 14:35:00,16.06,16.07,16.06,16.06,47400.0,12.7795,12.7875,12.7795,12.7795,47400.0
2013-04-03 14:40:00,16.06,16.08,16.06,16.08,57600.0,12.7795,12.7954,12.7795,12.7954,57600.0
2013-04-03 14:45:00,16.08,16.08,16.07,16.07,155800.0,12.7954,12.7954,12.7875,12.7875,155800.0
2013-04-03 14:50:00,16.07,16.08,16.06,16.06,82600.0,12.7875,12.7954,12.7795,12.7795,82600.0
2013-04-03 14:55:00,16.06,16.06,16.05,16.05,72600.0,12.7795,12.7795,12.7715,12.7715,72600.0
2013-04-03 15:00:00,16.05,16.06,16.04,16.04,107400.0,12.7715,12.7795,12.7636,12.7636,107400.0
2013-04-03 15:05:00,16.05,16.05,16.04,16.04,110200.0,12.7715,12.7715,12.7636,12.7636,110200.0
2013-04-03 15:10:00,16.04,16.05,16.04,16.05,98400.0,12.7636,12.7715,12.7636,12.7715,98400.0
2013-04-03 15:15:00,16.05,16.05,16.03,16.04,136800.0,12.7715,12.7715,12.7556,12.7636,136800.0
2013-04-03 15:20:00,16.04,16.04,16.03,16.03,82200.0,12.7636,12.7636,12.7556,12.7556,82200.0
2013-04-03 15:25:00,16.03,16.05,16.03,16.04,127200.0,12.7556,12.7715,12.7556,12.7636,127200.0
2013-04-03 15:30:00,16.05,16.05,16.02,16.03,175200.0,12.7715,12.7715,12.7477,12.7556,175200.0
2013-04-03 15:35:00,16.03,16.03,15.97,15.97,184600.0,12.7556,12.7556,12.7079,12.7079,184600.0
2013-04-03 15:40:00,15.97,16.0,15.95,16.0,187800.0,12.7079,12.7318,12.692,12.7318,187800.0
2013-04-03 15:45:00,16.0,16.04,16.0,16.03,217200.0,12.7318,12.7636,12.7318,12.7556,217200.0
2013-04-03 15:50:00,16.03,16.03,16.01,16.03,170800.0,12.7556,12.7556,12.7397,12.7556,170800.0
2013-04-03 15:55:00,16.03,16.03,16.01,16.02,624600.0,12.7556,12.7556,12.7397,12.7477,624600.0
2013-04-04 09:30:00,16.01,16.13,16.01,16.11,129000.0,12.7397,12.8352,12.7397,12.8193,129000.0
2013-04-04 09:35:00,16.11,16.16,16.07,16.15,68000.0,12.8193,12.8591,12.7875,12.8511,68000.0
2013-04-04 09:40:00,16.16,16.18,16.14,16.17,102000.0,12.8591,12.875,12.8432,12.867,102000.0
2013-04-04 09:45:00,16.18,16.19,16.16,16.16,82600.0,12.875,12.8829,12.8591,12.8591,82600.0
2013-04-04 09:50:00,16.16,16.17,16.15,16.15,40600.0,12.8591,12.867,12.8511,12.8511,40600.0
2013-04-04 09:55:00,16.15,16.15,16.13,16.13,54800.0,12.8511,12.8511,12.8352,12.8352,54800.0
2013-04-04 10:00:00,16.13,16.19,16.13,16.18,73200.0,12.8352,12.8829,12.8352,12.875,73200.0
2013-04-04 10:05:00,16.18,16.2,16.18,16.18,40200.0,12.875,12.8909,12.875,12.875,40200.0
2013-04-04 10:10:00,16.18,16.18,16.15,16.15,72800.0,12.875,12.875,12.8511,12.8511,72800.0
2013-04-04 10:15:00,16.15,16.15,16.13,16.13,44800.0,12.8511,12.8511,12.8352,12.8352,44800.0
2013-04-04 10:20:00,16.13,16.16,16.13,16.16,59600.0,12.8352,12.8591,12.8352,12.8591,59600.0
2013-04-04 10:25:00,16.16,16.17,16.13,16.14,87200.0,12.8591,12.867,12.8352,12.8432,87200.0
2013-04-04 10:30:00,16.14,16.15,16.13,16.15,81200.0,12.8432,12.8511,12.8352,12.8511,81200.0
2013-04-04 10:35:00,16.15,16.17,16.15,16.17,62200.0,12.8511,12.867,12.8511,12.867,62200.0
2013-04-04 10:40:00,16.17,16.2,16.17,16.2,75600.0,12.867,12.8909,12.867,12.8909,75600.0
2013-04-04 10:45:00,16.19,16.2,16.18,16.19,80200.0,12.8829,12.8909,12.875,12.8829,80200.0
2013-04-04 10:50:00,16.2,16.22,16.18,16.21,62000.0,12.8909,12.9068,12.875,12.8989,62000.0
2013-04-04 10:55:00,16.21,16.23,16.18,16.2,138400.0,12.8989,12.9148,12.875,12.8909,138400.0
2013-04-04 11:00:00,16.2,16.21,16.17,16.2,103200.0,12.8909,12.8989,12.867,12.8909,103200.0
2013-04-04 11:05:00,16.21,16.23,16.2,16.22,98800.0,12.8989,12.9148,12.8909,12.9068,98800.0
2013-04-04 11:10:00,16.22,16.24,16.22,16.24,101800.0,12.9068,12.9227,12.9068,12.9227,101800.0
2013-04-04 11:15:00,16.24,16.25,16.22,16.24,130600.0,12.9227,12.9307,12.9068,12.9227,130600.0
2013-04-04 11:20:00,16.24,16.26,16.24,16.26,121000.0,12.9227,12.9386,12.9227,12.9386,121000.0
2013-04-04 11:25:00,16.25,16.27,16.25,16.26,54400.0,12.9307,12.9466,12.9307,12.9386,54400.0
2013-04-04 11:30:00,16.26,16.26,16.25,16.25,91000.0,12.9386,12.9386,12.9307,12.9307,91000.0
2013-04-04 11:35:00,16.25,16.25,16.23,16.24,45000.0,12.9307,12.9307,12.9148,12.9227,45000.0
2013-04-04 11:40:00,16.24,16.24,16.23,16.24,72400.0,12.9227,12.9227,12.9148,12.9227,72400.0
2013-04-04 11:45:00,16.24,16.24,16.22,16.23,130600.0,12.9227,12.9227,12.9068,12.9148,130600.0
2013-04-04 11:50:00,16.23,16.23,16.19,16.2,39600.0,12.9148,12.9148,12.8829,12.8909,39600.0
2013-04-04 11:55:00,16.19,16.2,16.19,16.2,36000.0,12.8829,12.8909,12.8829,12.8909,36000.0
2013-04-04 12:00:00,16.2,16.2,16.18,16.2,94400.0,12.8909,12.8909,12.875,12.8909,94400.0
2013-04-04 12:05:00,16.2,16.2,16.18,16.18,59400.0,12.8909,12.8909,12.875,12.875,59400.0
2013-04-04 12:10:00,16.18,16.19,16.18,16.19,34800.0,12.875,12.8829,12.875,12.8829,34800.0
2013-04-04 12:15:00,16.19,16.21,16.18,16.21,35200.0,12.8829,12.8989,12.875,12.8989,35200.0
2013-04-04 12:20:00,16.21,16.22,16.2,16.2,65200.0,12.8989,12.9068,12.8909,12.8909,65200.0
2013-04-04 12:25:00,16.2,16.2,16.18,16.2,43400.0,12.8909,12.8909,12.875,12.8909,43400.0
2013-04-04 12:30:00,16.2,16.2,16.18,16.2,51600.0,12.8909,12.8909,12.875,12.8909,51600.0
2013-04-04 12:35:00,16.2,16.22,16.2,16.2,79200.0,12.8909,12.9068,12.8909,12.8909,79200.0
2013-04-04 12:40:00,16.2,16.21,16.18,16.19,26800.0,12.8909,12.8989,12.875,12.8829,26800.0
2013-04-04 12:45:00,16.19,16.19,16.18,16.18,41400.0,12.8829,12.8829,12.875,12.875,41400.0
2013-04-04 12:50:00,16.18,16.18,16.17,16.18,17200.0,12.875,12.875,12.867,12.875,17200.0
2013-04-04 12:55:00,16.18,16.2,16.17,16.19,35400.0,12.875,12.8909,12.867,12.8829,35400.0
2013-04-04 13:00:00,16.18,16.19,16.17,16.18,24200.0,12.875,12.8829,12.867,12.875,24200.0
2013-04-04 13:05:00,16.17,16.17,16.15,16.15,27000.0,12.867,12.867,12.8511,12.8511,27000.0
2013-04-04 13:10:00,16.15,16.15,16.15,16.15,12800.0,12.8511,12.8511,12.8511,12.8511,12800.0
2013-04-04 13:15:00,16.16,16.17,16.15,16.17,31400.0,12.8591,12.867,12.8511,12.867,31400.0
2013-04-04 13:20:00,16.17,16.17,16.15,16.15,43400.0,12.867,12.867,12.8511,12.8511,43400.0
2013-04-04 13:25:00,16.15,16.16,16.14,16.14,44600.0,12.8511,12.8591,12.8432,12.8432,44600.0
2013-04-04 13:30:00,16.14,16.15,16.14,16.14,36800.0,12.8432,12.8511,12.8432,12.8432,36800.0
2013-04-04 13:35:00,16.14,16.15,16.14,16.14,69800.0,12.8432,12.8511,12.8432,12.8432,69800.0
2013-04-04 13:40:00,16.14,16.15,16.13,16.14,170000.0,12.8432,12.8511,12.8352,12.8432,170000.0
2013-04-04 13:45:00,16.14,16.14,16.13,16.14,29200.0,12.8432,12.8432,12.8352,12.8432,29200.0
2013-04-04 13:50:00,16.13,16.14,16.13,16.13,29200.0,12.8352,12.8432,12.8352,12.8352,29200.0
2013-04-04 13:55:00,16.13,16.14,16.12,16.12,30600.0,12.8352,12.8432,12.8272,12.8272,30600.0
2013-04-04 14:00:00,16.12,16.13,16.12,16.12,25800.0,12.8272,12.8352,12.8272,12.8272,25800.0
2013-04-04 14:05:00,16.12,16.13,16.1,16.1,65600.0,12.8272,12.8352,12.8113,12.8113,65600.0
2013-04-04 14:10:00,16.1,16.11,16.09,16.1,41800.0,12.8113,12.8193,12.8034,12.8113,41800.0
2013-04-04 14:15:00,16.1,16.11,16.09,16.11,41400.0,12.8113,12.8193,12.8034,12.8193,41400.0
2013-04-04 14:20:00,16.11,16.13,16.11,16.13,59600.0,12.8193,12.8352,12.8193,12.8352,59600.0
2013-04-04 14:25:00,16.13,16.14,16.13,16.14,28000.0,12.8352,12.8432,12.8352,12.8432,28000.0
2013-04-04 14:30:00,16.14,16.14,16.13,16.14,50800.0,12.8432,12.8432,12.8352,12.8432,50800.0
2013-04-04 14:35:00,16.14,16.17,16.14,16.16,101000.0,12.8432,12.867,12.8432,12.8591,101000.0
2013-04-04 14:40:00,16.16,16.17,16.15,16.15,59600.0,12.8591,12.867,12.8511,12.8511,59600.0
2013-04-04 14:45:00,16.15,16.17,16.15,16.15,32800.0,12.8511,12.867,12.8511,12.8511,32800.0
2013-04-04 14:50:00,16.15,16.16,16.14,16.15,24400.0,12.8511,12.8591,12.8432,12.8511,24400.0
2013-04-04 14:55:00,16.14,16.15,16.14,16.15,32800.0,12.8432,12.8511,12.8432,12.8511,32800.0
2013-04-04 15:00:00,16.15,16.15,16.14,16.15,58000.0,12.8511,12.8511,12.8432,12.8511,58000.0
2013-04-04 15:05:00,16.15,16.16,16.13,16.14,84000.0,12.8511,12.8591,12.8352,12.8432,84000.0
2013-04-04 15:10:00,16.14,16.15,16.13,16.15,46000.0,12.8432,12.8511,12.8352,12.8511,46000.0
2013-04-04 15:15:00,16.15,16.15,16.12,16.12,62400.0,12.8511,12.8511,12.8272,12.8272,62400.0
2013-04-04 15:20:00,16.13,16.13,16.11,16.11,67600.0,12.8352,12.8352,12.8193,12.8193,67600.0
2013-04-04 15:25:00,16.11,16.12,16.11,16.11,43400.0,12.8193,12.8272,12.8193,12.8193,43400.0
2013-04-04 15:30:00,16.11,16.11,16.11,16.11,45200.0,12.8193,12.8193,12.8193,12.8193,45200.0
2013-04-04 15:35:00,16.11,16.11,16.09,16.1,139000.0,12.8193,12.8193,12.8034,12.8113,139000.0
2013-04-04 15:40:00,16.1,16.12,16.09,16.11,86200.0,12.8113,12.8272,12.8034,12.8193,86200.0
2013-04-04 15:45:00,16.12,16.14,16.12,16.14,135600.0,12.8272,12.8432,12.8272,12.8432,135600.0
2013-04-04 15:50:00,16.13,16.14,16.12,16.14,143200.0,12.8352,12.8432,12.8272,12.8432,143200.0
2013-04-04 15:55:00,16.14,16.16,16.14,16.15,309400.0,12.8432,12.8591,12.8432,12.8511,309400.0
2013-04-05 09:30:00,15.95,16.0,15.93,15.99,229400.0,12.692,12.7318,12.6761,12.7238,229400.0
2013-04-05 09:35:00,15.99,16.07,15.98,16.07,127800.0,12.7238,12.7875,12.7158,12.7875,127800.0
2013-04-05 09:40:00,16.08,16.15,16.08,16.13,278600.0,12.7954,12.8511,12.7954,12.8352,278600.0
2013-04-05 09:45:00,16.13,16.13,16.04,16.05,195600.0,12.8352,12.8352,12.7636,12.7715,195600.0
2013-04-05 09:50:00,16.04,16.06,16.01,16.02,119000.0,12.7636,12.7795,12.7397,12.7477,119000.0
2013-04-05 09:55:00,16.02,16.02,15.98,15.98,189200.0,12.7477,12.7477,12.7158,12.7158,189200.0
2013-04-05 10:00:00,15.99,16.0,15.98,16.0,136600.0,12.7238,12.7318,12.7158,12.7318,136600.0
2013-04-05 10:05:00,16.0,16.04,15.99,16.03,130400.0,12.7318,12.7636,12.7238,12.7556,130400.0
2013-04-05 10:10:00,16.03,16.08,16.03,16.07,206600.0,12.7556,12.7954,12.7556,12.7875,206600.0
2013-04-05 10:15:00,16.07,16.07,15.99,15.99,101200.0,12.7875,12.7875,12.7238,12.7238,101200.0
2013-04-05 10:20:00,15.99,16.03,15.99,16.01,96000.0,12.7238,12.7556,12.7238,12.7397,96000.0
2013-04-05 10:25:00,16.01,16.06,16.01,16.06,59600.0,12.7397,12.7795,12.7397,12.7795,59600.0
2013-04-05 10:30:00,16.06,16.07,16.03,16.04,70200.0,12.7795,12.7875,12.7556,12.7636,70200.0
2013-04-05 10:35:00,16.04,16.05,16.02,16.05,105400.0,12.7636,12.7715,12.7477,12.7715,105400.0
2013-04-05 10:40:00,16.05,16.05,16.0,16.0,143800.0,12.7715,12.7715,12.7318,12.7318,143800.0
2013-04-05 10:45:00,16.0,16.03,15.99,16.02,135000.0,12.7318,12.7556,12.7238,12.7477,135000.0
2013-04-05 10:50:00,16.02,16.03,16.01,16.02,34800.0,12.7477,12.7556,12.7397,12.7477,34800.0
2013-04-05 10:55:00,16.03,16.04,16.02,16.02,40800.0,12.7556,12.7636,12.7477,12.7477,40800.0
2013-04-05 11:00:00,16.02,16.04,16.01,16.04,41600.0,12.7477,12.7636,12.7397,12.7636,41600.0
2013-04-05 11:05:00,16.04,16.04,16.02,16.03,52800.0,12.7636,12.7636,12.7477,12.7556,52800.0
2013-04-05 11:10:00,16.03,16.05,16.03,16.04,53600.0,12.7556,12.7715,12.7556,12.7636,53600.0
2013-04-05 11:15:00,16.04,16.04,16.03,16.04,28000.0,12.7636,12.7636,12.7556,12.7636,28000.0
2013-04-05 11:20:00,16.03,16.05,16.03,16.04,72800.0,12.7556,12.7715,12.7556,12.7636,72800.0
2013-04-05 11:25:00,16.04,16.05,16.03,16.05,37000.0,12.7636,12.7715,12.7556,12.7715,37000.0
2013-04-05 11:30:00,16.04,16.06,16.04,16.05,48800.0,12.7636,12.7795,12.7636,12.7715,48800.0
2013-04-05 11:35:00,16.05,16.05,16.04,16.05,29600.0,12.7715,12.7715,12.7636,12.7715,29600.0
2013-04-05 11:40:00,16.05,16.07,16.05,16.07,21600.0,12.7715,12.7875,12.7715,12.7875,21600.0
2013-04-05 11:45:00,16.08,16.08,16.06,16.06,70400.0,12.7954,12.7954,12.7795,12.7795,70400.0
2013-04-05 11:50:00,16.06,16.07,16.06,16.07,24600.0,12.7795,12.7875,12.7795,12.7875,24600.0
2013-04-05 11:55:00,16.06,16.08,16.06,16.06,55400.0,12.7795,12.7954,12.7795,12.7795,55400.0
2013-04-05 12:00:00,16.06,16.06,16.04,16.05,40800.0,12.7795,12.7795,12.7636,12.7715,40800.0
2013-04-05 12:05:00,16.05,16.06,16.05,16.06,12600.0,12.7715,12.7795,12.7715,12.7795,12600.0
2013-04-05 12:10:00,16.06,16.06,16.05,16.06,42200.0,12.7795,12.7795,12.7715,12.7795,42200.0
2013-04-05 12:15:00,16.06,16.07,16.06,16.06,74000.0,12.7795,12.7875,12.7795,12.7795,74000.0
2013-04-05 12:20:00,16.06,16.06,16.04,16.04,34000.0,12.7795,12.7795,12.7636,12.7636,34000.0
2013-04-05 12:25:00,16.04,16.04,16.02,16.02,20400.0,12.7636,12.7636,12.7477,12.7477,20400.0
2013-04-05 12:30:00,16.02,16.07,16.02,16.07,58400.0,12.7477,12.7875,12.7477,12.7875,58400.0
2013-04-05 12:35:00,16.07,16.08,16.07,16.08,51400.0,12.7875,12.7954,12.7875,12.7954,51400.0
2013-04-05 12:40:00,16.08,16.08,16.08,16.08,28200.0,12.7954,12.7954,12.7954,12.7954,28200.0
2013-04-05 12:45:00,16.07,16.07,16.06,16.07,31400.0,12.7875,12.7875,12.7795,12.7875,31400.0
2013-04-05 12:50:00,16.07,16.08,16.07,16.08,21000.0,12.7875,12.7954,12.7875,12.7954,21000.0
2013-04-05 12:55:00,16.08,16.08,16.05,16.05,41200.0,12.7954,12.7954,12.7715,12.7715,41200.0
2013-04-05 13:00:00,16.05,16.05,16.03,16.03,47800.0,12.7715,12.7715,12.7556,12.7556,47800.0
2013-04-05 13:05:00,16.03,16.05,16.03,16.04,58000.0,12.7556,12.7715,12.7556,12.7636,58000.0
2013-04-05 13:10:00,16.04,16.05,16.04,16.05,58200.0,12.7636,12.7715,12.7636,12.7715,58200.0
2013-04-05 13:15:00,16.06,16.08,16.06,16.08,44600.0,12.7795,12.7954,12.7795,12.7954,44600.0
2013-04-05 13:20:00,16.07,16.08,16.07,16.07,46200.0,12.7875,12.7954,12.7875,12.7875,46200.0
2013-04-05 13:25:00,16.07,16.08,16.07,16.08,39200.0,12.7875,12.7954,12.7875,12.7954,39200.0
2013-04-05 13:30:00,16.08,16.1,16.08,16.08,63000.0,12.7954,12.8113,12.7954,12.7954,63000.0
2013-04-05 13:35:00,16.08,16.08,16.05,16.05,72000.0,12.7954,12.7954,12.7715,12.7715,72000.0
2013-04-05 13:40:00,16.05,16.06,16.05,16.06,31200.0,12.7715,12.7795,12.7715,12.7795,31200.0
2013-04-05 13:45:00,16.06,16.07,16.06,16.06,20400.0,12.7795,12.7875,12.7795,12.7795,20400.0
2013-04-05 13:50:00,16.06,16.06,16.05,16.05,48800.0,12.7795,12.7795,12.7715,12.7715,48800.0
2013-04-05 13:55:00,16.05,16.05,16.02,16.02,48400.0,12.7715,12.7715,12.7477,12.7477,48400.0
2013-04-05 14:00:00,16.02,16.04,16.02,16.04,85600.0,12.7477,12.7636,12.7477,12.7636,85600.0
2013-04-05 14:05:00,16.04,16.05,16.03,16.03,84400.0,12.7636,12.7715,12.7556,12.7556,84400.0
2013-04-05 14:10:00,16.03,16.03,16.0,16.0,37000.0,12.7556,12.7556,12.7318,12.7318,37000.0
2013-04-05 14:15:00,16.0,16.0,15.99,16.0,40600.0,12.7318,12.7318,12.7238,12.7318,40600.0
2013-04-05 14:20:00,16.0,16.0,15.99,15.99,61800.0,12.7318,12.7318,12.7238,12.7238,61800.0
2013-04-05 14:25:00,15.99,16.01,15.99,16.0,107600.0,12.7238,12.7397,12.7238,12.7318,107600.0
2013-04-05 14:30:00,16.0,16.0,15.97,15.97,203600.0,12.7318,12.7318,12.7079,12.7079,203600.0
2013-04-05 14:35:00,15.97,16.0,15.97,15.99,133600.0,12.7079,12.7318,12.7079,12.7238,133600.0
2013-04-05 14:40:00,15.99,15.99,15.99,15.99,97800.0,12.7238,12.7238,12.7238,12.7238,97800.0
2013-04-05 14:45:00,15.99,16.01,15.98,16.0,114800.0,12.7238,12.7397,12.7158,12.7318,114800.0
2013-04-05 14:50:00,16.01,16.01,16.0,16.01,32800.0,12.7397,12.7397,12.7318,12.7397,32800.0
2013-04-05 14:55:00,16.01,16.01,15.99,15.99,85400.0,12.7397,12.7397,12.7238,12.7238,85400.0
2013-04-05 15:00:00,15.99,15.99,15.97,15.99,93400.0,12.7238,12.7238,12.7079,12.7238,93400.0
2013-04-05 15:05:00,15.99,15.99,15.97,15.99,89000.0,12.7238,12.7238,12.7079,12.7238,89000.0
2013-04-05 15:10:00,15.99,16.0,15.99,15.99,74200.0,12.7238,12.7318,12.7238,12.7238,74200.0
2013-04-05 15:15:00,15.99,16.0,15.97,15.97,236600.0,12.7238,12.7318,12.7079,12.7079,236600.0
2013-04-05 15:20:00,15.97,15.97,15.95,15.95,242400.0,12.7079,12.7079,12.692,12.692,242400.0
2013-04-05 15:25:00,15.95,15.97,15.95,15.96,112600.0,12.692,12.7079,12.692,12.6999,112600.0
2013-04-05 15:30:00,15.97,15.97,15.95,15.95,180800.0,12.7079,12.7079,12.692,12.692,180800.0
2013-04-05 15:35:00,15.95,15.99,15.95,15.99,404800.0,12.692,12.7238,12.692,12.7238,404800.0
2013-04-05 15:40:00,15.99,16.01,15.99,16.01,202000.0,12.7238,12.7397,12.7238,12.7397,202000.0
2013-04-05 15:45:00,16.01,16.05,16.01,16.05,259000.0,12.7397,12.7715,12.7397,12.7715,259000.0
2013-04-05 15:50:00,16.05,16.05,16.03,16.03,244600.0,12.7715,12.7715,12.7556,12.7556,244600.0
2013-04-05 15:55:00,16.03,16.03,16.0,16.02,447200.0,12.7556,12.7556,12.7318,12.7477,447200.0
2013-04-08 09:30:00,16.0,16.05,15.97,16.05,206000.0,12.7318,12.7715,12.7079,12.7715,206000.0
2013-04-08 09:35:00,16.05,16.05,15.99,15.99,59400.0,12.7715,12.7715,12.7238,12.7238,59400.0
2013-04-08 09:40:00,15.99,15.99,15.94,15.94,58200.0,12.7238,12.7238,12.684,12.684,58200.0
2013-04-08 09:45:00,15.94,15.94,15.9,15.92,163200.0,12.684,12.684,12.6522,12.6681,163200.0
2013-04-08 09:50:00,15.92,15.93,15.87,15.88,149400.0,12.6681,12.6761,12.6283,12.6363,149400.0
2013-04-08 09:55:00,15.88,15.9,15.88,15.9,68200.0,12.6363,12.6522,12.6363,12.6522,68200.0
2013-04-08 10:00:00,15.9,15.9,15.88,15.89,80200.0,12.6522,12.6522,12.6363,12.6442,80200.0
2013-04-08 10:05:00,15.9,15.92,15.89,15.9,199200.0,12.6522,12.6681,12.6442,12.6522,199200.0
2013-04-08 10:10:00,15.9,15.9,15.87,15.88,98800.0,12.6522,12.6522,12.6283,12.6363,98800.0
2013-04-08 10:15:00,15.88,15.9,15.85,15.86,132600.0,12.6363,12.6522,12.6124,12.6204,132600.0
2013-04-08 10:20:00,15.86,15.86,15.84,15.85,163600.0,12.6204,12.6204,12.6044,12.6124,163600.0
2013-04-08 10:25:00,15.84,15.84,15.83,15.84,142000.0,12.6044,12.6044,12.5965,12.6044,142000.0
2013-04-08 10:30:00,15.84,15.85,15.84,15.84,123000.0,12.6044,12.6124,12.6044,12.6044,123000.0
2013-04-08 10:35:00,15.84,15.85,15.82,15.82,334400.0,12.6044,12.6124,12.5885,12.5885,334400.0
2013-04-08 10:40:00,15.83,15.84,15.82,15.83,114200.0,12.5965,12.6044,12.5885,12.5965,114200.0
2013-04-08 10:45:00,15.84,15.84,15.81,15.83,272000.0,12.6044,12.6044,12.5806,12.5965,272000.0
2013-04-08 10:50:00,15.83,15.84,15.81,15.81,137200.0,12.5965,12.6044,12.5806,12.5806,137200.0
2013-04-08 10:55:00,15.81,15.81,15.76,15.77,641400.0,12.5806,12.5806,12.5408,12.5487,641400.0
2013-04-08 11:00:00,15.77,15.79,15.77,15.79,204600.0,12.5487,12.5647,12.5487,12.5647,204600.0
2013-04-08 11:05:00,15.79,15.81,15.79,15.81,100000.0,12.5647,12.5806,12.5647,12.5806,100000.0
2013-04-08 11:10:00,15.81,15.87,15.81,15.86,188000.0,12.5806,12.6283,12.5806,12.6204,188000.0
2013-04-08 11:15:00,15.86,15.89,15.86,15.89,55200.0,12.6204,12.6442,12.6204,12.6442,55200.0
2013-04-08 11:20:00,15.89,15.92,15.88,15.92,49600.0,12.6442,12.6681,12.6363,12.6681,49600.0
2013-04-08 11:25:00,15.92,15.93,15.88,15.88,111200.0,12.6681,12.6761,12.6363,12.6363,111200.0
2013-04-08 11:30:00,15.88,15.9,15.88,15.88,90200.0,12.6363,12.6522,12.6363,12.6363,90200.0
2013-04-08 11:35:00,15.89,15.9,15.88,15.88,29400.0,12.6442,12.6522,12.6363,12.6363,29400.0
2013-04-08 11:40:00,15.88,15.9,15.88,15.9,24600.0,12.6363,12.6522,12.6363,12.6522,24600.0
2013-04-08 11:45:00,15.9,15.9,15.9,15.9,43000.0,12.6522,12.6522,12.6522,12.6522,43000.0
2013-04-08 11:50:00,15.9,15.92,15.9,15.9,81200.0,12.6522,12.6681,12.6522,12.6522,81200.0
2013-04-08 11:55:00,15.9,15.93,15.9,15.92,37200.0,12.6522,12.6761,12.6522,12.6681,37200.0
2013-04-08 12:00:00,15.92,15.95,15.92,15.95,57000.0,12.6681,12.692,12.6681,12.692,57000.0
2013-04-08 12:05:00,15.95,15.97,15.95,15.96,35000.0,12.692,12.7079,12.692,12.6999,35000.0
2013-04-08 12:10:00,15.96,15.96,15.94,15.95,57800.0,12.6999,12.6999,12.684,12.692,57800.0
2013-04-08 12:15:00,15.95,15.96,15.95,15.95,26600.0,12.692,12.6999,12.692,12.692,26600.0
2013-04-08 12:20:00,15.95,15.95,15.92,15.93,86000.0,12.692,12.692,12.6681,12.6761,86000.0
2013-04-08 12:25:00,15.93,15.95,15.93,15.94,34800.0,12.6761,12.692,12.6761,12.684,34800.0
2013-04-08 12:30:00,15.95,15.97,15.95,15.96,51800.0,12.692,12.7079,12.692,12.6999,51800.0
2013-04-08 12:35:00,15.96,15.97,15.96,15.96,12400.0,12.6999,12.7079,12.6999,12.6999,12400.0
2013-04-08 12:40:00,15.97,15.97,15.95,15.95,47600.0,12.7079,12.7079,12.692,12.692,47600.0
2013-04-08 12:45:00,15.95,15.95,15.95,15.95,24600.0,12.692,12.692,12.692,12.692,24600.0
2013-04-08 12:50:00,15.95,15.95,15.92,15.92,82400.0,12.692,12.692,12.6681,12.6681,82400.0
2013-04-08 12:55:00,15.92,15.93,15.91,15.92,72200.0,12.6681,12.6761,12.6601,12.6681,72200.0
2013-04-08 13:00:00,15.92,15.92,15.91,15.91,79600.0,12.6681,12.6681,12.6601,12.6601,79600.0
2013-04-08 13:05:00,15.92,15.92,15.91,15.92,41000.0,12.6681,12.6681,12.6601,12.6681,41000.0
2013-04-08 13:10:00,15.92,15.96,15.92,15.96,53400.0,12.6681,12.6999,12.6681,12.6999,53400.0
2013-04-08 13:15:00,15.96,15.97,15.96,15.96,36000.0,12.6999,12.7079,12.6999,12.6999,36000.0
2013-04-08 13:20:00,15.96,15.96,15.94,15.94,50000.0,12.6999,12.6999,12.684,12.684,50000.0
2013-04-08 13:25:00,15.94,15.95,15.93,15.94,34400.0,12.684,12.692,12.6761,12.684,34400.0
2013-04-08 13:30:00,15.94,15.95,15.94,15.94,61800.0,12.684,12.692,12.684,12.684,61800.0
2013-04-08 13:35:00,15.94,15.95,15.93,15.94,86200.0,12.684,12.692,12.6761,12.684,86200.0
2013-04-08 13:40:00,15.94,15.97,15.94,15.96,98200.0,12.684,12.7079,12.684,12.6999,98200.0
2013-04-08 13:45:00,15.97,15.97,15.96,15.97,92000.0,12.7079,12.7079,12.6999,12.7079,92000.0
2013-04-08 13:50:00,15.96,15.97,15.96,15.96,54000.0,12.6999,12.7079,12.6999,12.6999,54000.0
2013-04-08 13:55:00,15.96,15.97,15.96,15.97,56600.0,12.6999,12.7079,12.6999,12.7079,56600.0
2013-04-08 14:00:00,15.97,15.97,15.95,15.97,141600.0,12.7079,12.7079,12.692,12.7079,141600.0
2013-04-08 14:05:00,15.97,15.97,15.96,15.97,65800.0,12.7079,12.7079,12.6999,12.7079,65800.0
2013-04-08 14:10:00,15.97,15.99,15.97,15.99,244400.0,12.7079,12.7238,12.7079,12.7238,244400.0
2013-04-08 14:15:00,15.99,16.0,15.98,15.98,76000.0,12.7238,12.7318,12.7158,12.7158,76000.0
2013-04-08 14:20:00,15.98,15.99,15.96,15.96,40800.0,12.7158,12.7238,12.6999,12.6999,40800.0
2013-04-08 14:25:00,15.96,15.96,15.96,15.96,47000.0,12.6999,12.6999,12.6999,12.6999,47000.0
2013-04-08 14:30:00,15.97,15.97,15.96,15.96,46000.0,12.7079,12.7079,12.6999,12.6999,46000.0
2013-04-08 14:35:00,15.96,15.97,15.95,15.96,119000.0,12.6999,12.7079,12.692,12.6999,119000.0
2013-04-08 14:40:00,15.96,15.96,15.93,15.94,258600.0,12.6999,12.6999,12.6761,12.684,258600.0
2013-04-08 14:45:00,15.94,15.95,15.94,15.94,68800.0,12.684,12.692,12.684,12.684,68800.0
2013-04-08 14:50:00,15.94,15.95,15.92,15.93,168800.0,12.684,12.692,12.6681,12.6761,168800.0
2013-04-08 14:55:00,15.93,15.94,15.92,15.93,46200.0,12.6761,12.684,12.6681,12.6761,46200.0
2013-04-08 15:00:00,15.93,15.93,15.92,15.92,116400.0,12.6761,12.6761,12.6681,12.6681,116400.0
2013-04-08 15:05:00,15.92,15.93,15.92,15.92,178800.0,12.6681,12.6761,12.6681,12.6681,178800.0
2013-04-08 15:10:00,15.92,15.93,15.9,15.93,179800.0,12.6681,12.6761,12.6522,12.6761,179800.0
2013-04-08 15:15:00,15.93,15.94,15.91,15.91,104400.0,12.6761,12.684,12.6601,12.6601,104400.0
2013-04-08 15:20:00,15.91,15.92,15.9,15.92,132200.0,12.6601,12.6681,12.6522,12.6681,132200.0
2013-04-08 15:25:00,15.93,15.93,15.92,15.92,58400.0,12.6761,12.6761,12.6681,12.6681,58400.0
2013-04-08 15:30:00,15.92,15.95,15.92,15.95,283800.0,12.6681,12.692,12.6681,12.692,283800.0
2013-04-08 15:35:00,15.95,15.96,15.94,15.95,165800.0,12.692,12.6999,12.684,12.692,165800.0
2013-04-08 15:40:00,15.95,15.95,15.95,15.95,103200.0,12.692,12.692,12.692,12.692,103200.0
2013-04-08 15:45:00,15.95,15.95,15.94,15.94,258200.0,12.692,12.692,12.684,12.684,258200.0
2013-04-08 15:50:00,15.94,15.95,15.92,15.94,360800.0,12.684,12.692,12.6681,12.684,360800.0
2013-04-08 15:55:00,15.94,15.96,15.94,15.95,501800.0,12.684,12.6999,12.684,12.692,501800.0
2013-04-09 09:30:00,15.99,16.05,15.95,16.05,189000.0,12.7238,12.7715,12.692,12.7715,189000.0
2013-04-09 09:35:00,16.04,16.04,16.0,16.03,88200.0,12.7636,12.7636,12.7318,12.7556,88200.0
2013-04-09 09:40:00,16.02,16.03,15.99,15.99,73000.0,12.7477,12.7556,12.7238,12.7238,73000.0
2013-04-09 09:45:00,15.99,16.05,15.99,16.03,87800.0,12.7238,12.7715,12.7238,12.7556,87800.0
2013-04-09 09:50:00,16.03,16.05,16.0,16.03,106600.0,12.7556,12.7715,12.7318,12.7556,106600.0
2013-04-09 09:55:00,16.03,16.05,16.03,16.03,48800.0,12.7556,12.7715,12.7556,12.7556,48800.0
2013-04-09 10:00:00,16.03,16.07,16.03,16.05,79000.0,12.7556,12.7875,12.7556,12.7715,79000.0
2013-04-09 10:05:00,16.05,16.07,16.04,16.07,118600.0,12.7715,12.7875,12.7636,12.7875,118600.0
2013-04-09 10:10:00,16.07,16.07,16.03,16.04,100800.0,12.7875,12.7875,12.7556,12.7636,100800.0
2013-04-09 10:15:00,16.04,16.05,15.99,15.99,77000.0,12.7636,12.7715,12.7238,12.7238,77000.0
2013-04-09 10:20:00,15.99,16.02,15.99,16.01,74800.0,12.7238,12.7477,12.7238,12.7397,74800.0
2013-04-09 10:25:00,16.02,16.05,16.01,16.05,75200.0,12.7477,12.7715,12.7397,12.7715,75200.0
2013-04-09 10:30:00,16.05,16.05,16.02,16.02,67600.0,12.7715,12.7715,12.7477,12.7477,67600.0
2013-04-09 10:35:00,16.02,16.02,15.99,15.99,35000.0,12.7477,12.7477,12.7238,12.7238,35000.0
2013-04-09 10:40:00,15.99,15.99,15.98,15.99,110200.0,12.7238,12.7238,12.7158,12.7238,110200.0
2013-04-09 10:45:00,15.99,16.02,15.99,16.01,145400.0,12.7238,12.7477,12.7238,12.7397,145400.0
2013-04-09 10:50:00,16.01,16.03,16.0,16.03,106600.0,12.7397,12.7556,12.7318,12.7556,106600.0
2013-04-09 10:55:00,16.03,16.03,16.0,16.02,55000.0,12.7556,12.7556,12.7318,12.7477,55000.0
2013-04-09 11:00:00,16.02,16.03,16.02,16.03,34800.0,12.7477,12.7556,12.7477,12.7556,34800.0
2013-04-09 11:05:00,16.03,16.03,16.0,16.0,62400.0,12.7556,12.7556,12.7318,12.7318,62400.0
2013-04-09 11:10:00,16.0,16.03,16.0,16.03,46000.0,12.7318,12.7556,12.7318,12.7556,46000.0
2013-04-09 11:15:00,16.03,16.03,16.01,16.01,59000.0,12.7556,12.7556,12.7397,12.7397,59000.0
2013-04-09 11:20:00,16.01,16.04,16.01,16.04,44600.0,12.7397,12.7636,12.7397,12.7636,44600.0
2013-04-09 11:25:00,16.04,16.09,16.04,16.09,189800.0,12.7636,12.8034,12.7636,12.8034,189800.0
2013-04-09 11:30:00,16.09,16.1,16.07,16.08,98600.0,12.8034,12.8113,12.7875,12.7954,98600.0
2013-04-09 11:35:00,16.08,16.08,16.07,16.08,47200.0,12.7954,12.7954,12.7875,12.7954,47200.0
2013-04-09 11:40:00,16.08,16.09,16.08,16.09,43200.0,12.7954,12.8034,12.7954,12.8034,43200.0
2013-04-09 11:45:00,16.09,16.1,16.06,16.07,92200.0,12.8034,12.8113,12.7795,12.7875,92200.0
2013-04-09 11:50:00,16.06,16.07,16.05,16.05,87800.0,12.7795,12.7875,12.7715,12.7715,87800.0
2013-04-09 11:55:00,16.06,16.06,16.04,16.04,55800.0,12.7795,12.7795,12.7636,12.7636,55800.0
2013-04-09 12:00:00,16.05,16.05,16.03,16.03,55400.0,12.7715,12.7715,12.7556,12.7556,55400.0
2013-04-09 12:05:00,16.03,16.05,16.03,16.04,95600.0,12.7556,12.7715,12.7556,12.7636,95600.0
2013-04-09 12:10:00,16.04,16.06,16.03,16.06,85600.0,12.7636,12.7795,12.7556,12.7795,85600.0
2013-04-09 12:15:00,16.06,16.06,16.05,16.05,37000.0,12.7795,12.7795,12.7715,12.7715,37000.0
2013-04-09 12:20:00,16.06,16.06,16.05,16.05,19800.0,12.7795,12.7795,12.7715,12.7715,19800.0
2013-04-09 12:25:00,16.05,16.06,16.05,16.05,46200.0,12.7715,12.7795,12.7715,12.7715,46200.0
2013-04-09 12:30:00,16.05,16.06,16.05,16.06,54200.0,12.7715,12.7795,12.7715,12.7795,54200.0
2013-04-09 12:35:00,16.06,16.06,16.05,16.05,25200.0,12.7795,12.7795,12.7715,12.7715,25200.0
2013-04-09 12:40:00,16.05,16.06,16.05,16.05,80000.0,12.7715,12.7795,12.7715,12.7715,80000.0
2013-04-09 12:45:00,16.05,16.06,16.05,16.05,33400.0,12.7715,12.7795,12.7715,12.7715,33400.0
2013-04-09 12:50:00,16.05,16.06,16.04,16.05,38400.0,12.7715,12.7795,12.7636,12.7715,38400.0
2013-04-09 12:55:00,16.04,16.05,16.03,16.04,61000.0,12.7636,12.7715,12.7556,12.7636,61000.0
2013-04-09 13:00:00,16.04,16.06,16.04,16.06,38200.0,12.7636,12.7795,12.7636,12.7795,38200.0
2013-04-09 13:05:00,16.06,16.07,16.05,16.07,93000.0,12.7795,12.7875,12.7715,12.7875,93000.0
2013-04-09 13:10:00,16.07,16.07,16.06,16.07,33800.0,12.7875,12.7875,12.7795,12.7875,33800.0
2013-04-09 13:15:00,16.07,16.11,16.07,16.11,102000.0,12.7875,12.8193,12.7875,12.8193,102000.0
2013-04-09 13:20:00,16.11,16.11,16.11,16.11,30600.0,12.8193,12.8193,12.8193,12.8193,30600.0
2013-04-09 13:25:00,16.11,16.13,16.11,16.13,105000.0,12.8193,12.8352,12.8193,12.8352,105000.0
2013-04-09 13:30:00,16.13,16.13,16.11,16.13,48000.0,12.8352,12.8352,12.8193,12.8352,48000.0
2013-04-09 13:35:00,16.13,16.13,16.11,16.12,60200.0,12.8352,12.8352,12.8193,12.8272,60200.0
2013-04-09 13:40:00,16.12,16.13,16.11,16.11,51800.0,12.8272,12.8352,12.8193,12.8193,51800.0
2013-04-09 13:45:00,16.11,16.15,16.11,16.13,43200.0,12.8193,12.8511,12.8193,12.8352,43200.0
2013-04-09 13:50:00,16.13,16.13,16.11,16.11,28800.0,12.8352,12.8352,12.8193,12.8193,28800.0
2013-04-09 13:55:00,16.11,16.11,16.1,16.1,23200.0,12.8193,12.8193,12.8113,12.8113,23200.0
2013-04-09 14:00:00,16.1,16.11,16.09,16.11,98400.0,12.8113,12.8193,12.8034,12.8193,98400.0
2013-04-09 14:05:00,16.11,16.11,16.1,16.11,32600.0,12.8193,12.8193,12.8113,12.8193,32600.0
2013-04-09 14:10:00,16.11,16.13,16.11,16.11,47800.0,12.8193,12.8352,12.8193,12.8193,47800.0
2013-04-09 14:15:00,16.11,16.13,16.11,16.12,17000.0,12.8193,12.8352,12.8193,12.8272,17000.0
2013-04-09 14:20:00,16.12,16.14,16.12,16.14,62400.0,12.8272,12.8432,12.8272,12.8432,62400.0
2013-04-09 14:25:00,16.13,16.14,16.11,16.11,73000.0,12.8352,12.8432,12.8193,12.8193,73000.0
2013-04-09 14:30:00,16.11,16.11,16.11,16.11,30400.0,12.8193,12.8193,12.8193,12.8193,30400.0
2013-04-09 14:35:00,16.11,16.11,16.11,16.11,20600.0,12.8193,12.8193,12.8193,12.8193,20600.0
2013-04-09 14:40:00,16.11,16.12,16.11,16.12,67600.0,12.8193,12.8272,12.8193,12.8272,67600.0
2013-04-09 14:45:00,16.12,16.13,16.1,16.1,90600.0,12.8272,12.8352,12.8113,12.8113,90600.0
2013-04-09 14:50:00,16.1,16.1,16.08,16.08,45800.0,12.8113,12.8113,12.7954,12.7954,45800.0
2013-04-09 14:55:00,16.08,16.08,16.07,16.07,38800.0,12.7954,12.7954,12.7875,12.7875,38800.0
2013-04-09 15:00:00,16.07,16.09,16.07,16.08,223600.0,12.7875,12.8034,12.7875,12.7954,223600.0
2013-04-09 15:05:00,16.07,16.08,16.04,16.04,328600.0,12.7875,12.7954,12.7636,12.7636,328600.0
2013-04-09 15:10:00,16.05,16.08,16.04,16.08,52800.0,12.7715,12.7954,12.7636,12.7954,52800.0
2013-04-09 15:15:00,16.08,16.11,16.08,16.11,58600.0,12.7954,12.8193,12.7954,12.8193,58600.0
2013-04-09 15:20:00,16.1,16.11,16.09,16.09,102800.0,12.8113,12.8193,12.8034,12.8034,102800.0
2013-04-09 15:25:00,16.09,16.09,16.07,16.08,59800.0,12.8034,12.8034,12.7875,12.7954,59800.0
2013-04-09 15:30:00,16.07,16.08,16.06,16.06,110800.0,12.7875,12.7954,12.7795,12.7795,110800.0
2013-04-09 15:35:00,16.06,16.06,16.03,16.03,116600.0,12.7795,12.7795,12.7556,12.7556,116600.0
2013-04-09 15:40:00,16.03,16.03,16.03,16.03,140600.0,12.7556,12.7556,12.7556,12.7556,140600.0
2013-04-09 15:45:00,16.03,16.05,16.03,16.05,318400.0,12.7556,12.7715,12.7556,12.7715,318400.0
2013-04-09 15:50:00,16.05,16.06,16.03,16.04,269400.0,12.7715,12.7795,12.7556,12.7636,269400.0
2013-04-09 15:55:00,16.04,16.05,16.02,16.03,378200.0,12.7636,12.7715,12.7477,12.7556,378200.0
2013-04-10 09:30:00,16.08,16.19,16.06,16.17,153800.0,12.7954,12.8829,12.7795,12.867,153800.0
2013-04-10 09:35:00,16.17,16.2,16.17,16.19,70600.0,12.867,12.8909,12.867,12.8829,70600.0
2013-04-10 09:40:00,16.18,16.2,16.15,16.2,77800.0,12.875,12.8909,12.8511,12.8909,77800.0
2013-04-10 09:45:00,16.2,16.25,16.2,16.25,122000.0,12.8909,12.9307,12.8909,12.9307,122000.0
2013-04-10 09:50:00,16.25,16.25,16.2,16.23,143800.0,12.9307,12.9307,12.8909,12.9148,143800.0
2013-04-10 09:55:00,16.23,16.24,16.22,16.23,90200.0,12.9148,12.9227,12.9068,12.9148,90200.0
2013-04-10 10:00:00,16.23,16.28,16.22,16.22,281000.0,12.9148,12.9546,12.9068,12.9068,281000.0
2013-04-10 10:05:00,16.22,16.26,16.22,16.26,82200.0,12.9068,12.9386,12.9068,12.9386,82200.0
2013-04-10 10:10:00,16.26,16.27,16.24,16.25,71800.0,12.9386,12.9466,12.9227,12.9307,71800.0
2013-04-10 10:15:00,16.25,16.25,16.22,16.22,73400.0,12.9307,12.9307,12.9068,12.9068,73400.0
2013-04-10 10:20:00,16.21,16.22,16.18,16.18,74800.0,12.8989,12.9068,12.875,12.875,74800.0
2013-04-10 10:25:00,16.18,16.25,16.17,16.25,126600.0,12.875,12.9307,12.867,12.9307,126600.0
2013-04-10 10:30:00,16.25,16.25,16.23,16.23,71000.0,12.9307,12.9307,12.9148,12.9148,71000.0
2013-04-10 10:35:00,16.23,16.23,16.18,16.21,231000.0,12.9148,12.9148,12.875,12.8989,231000.0
2013-04-10 10:40:00,16.21,16.23,16.2,16.22,288600.0,12.8989,12.9148,12.8909,12.9068,288600.0
2013-04-10 10:45:00,16.22,16.22,16.18,16.18,197800.0,12.9068,12.9068,12.875,12.875,197800.0
2013-04-10 10:50:00,16.18,16.21,16.18,16.2,161200.0,12.875,12.8989,12.875,12.8909,161200.0
2013-04-10 10:55:00,16.2,16.24,16.19,16.23,119400.0,12.8909,12.9227,12.8829,12.9148,119400.0
2013-04-10 11:00:00,16.24,16.24,16.19,16.19,144800.0,12.9227,12.9227,12.8829,12.8829,144800.0
2013-04-10 11:05:00,16.19,16.24,16.19,16.23,125600.0,12.8829,12.9227,12.8829,12.9148,125600.0
2013-04-10 11:10:00,16.23,16.24,16.22,16.24,35800.0,12.9148,12.9227,12.9068,12.9227,35800.0
2013-04-10 11:15:00,16.24,16.25,16.23,16.24,103000.0,12.9227,12.9307,12.9148,12.9227,103000.0
2013-04-10 11:20:00,16.24,16.25,16.23,16.24,69400.0,12.9227,12.9307,12.9148,12.9227,69400.0
2013-04-10 11:25:00,16.24,16.24,16.2,16.22,92400.0,12.9227,12.9227,12.8909,12.9068,92400.0
2013-04-10 11:30:00,16.22,16.23,16.21,16.21,41600.0,12.9068,12.9148,12.8989,12.8989,41600.0
2013-04-10 11:35:00,16.22,16.22,16.21,16.21,23200.0,12.9068,12.9068,12.8989,12.8989,23200.0
2013-04-10 11:40:00,16.21,16.24,16.21,16.23,43400.0,12.8989,12.9227,12.8989,12.9148,43400.0
2013-04-10 11:45:00,16.23,16.27,16.23,16.27,96400.0,12.9148,12.9466,12.9148,12.9466,96400.0
2013-04-10 11:50:00,16.27,16.29,16.26,16.29,103600.0,12.9466,12.9625,12.9386,12.9625,103600.0
2013-04-10 11:55:00,16.29,16.3,16.28,16.29,66200.0,12.9625,12.9705,12.9546,12.9625,66200.0
2013-04-10 12:00:00,16.29,16.3,16.28,16.29,57200.0,12.9625,12.9705,12.9546,12.9625,57200.0
2013-04-10 12:05:00,16.29,16.3,16.28,16.3,42000.0,12.9625,12.9705,12.9546,12.9705,42000.0
2013-04-10 12:10:00,16.3,16.3,16.29,16.3,85600.0,12.9705,12.9705,12.9625,12.9705,85600.0
2013-04-10 12:15:00,16.3,16.32,16.3,16.31,82000.0,12.9705,12.9864,12.9705,12.9784,82000.0
2013-04-10 12:20:00,16.31,16.31,16.31,16.31,30000.0,12.9784,12.9784,12.9784,12.9784,30000.0
2013-04-10 12:25:00,16.31,16.31,16.3,16.3,59200.0,12.9784,12.9784,12.9705,12.9705,59200.0
2013-04-10 12:30:00,16.3,16.31,16.3,16.3,92200.0,12.9705,12.9784,12.9705,12.9705,92200.0
2013-04-10 12:35:00,16.3,16.32,16.3,16.32,136200.0,12.9705,12.9864,12.9705,12.9864,136200.0
2013-04-10 12:40:00,16.32,16.32,16.3,16.31,42800.0,12.9864,12.9864,12.9705,12.9784,42800.0
2013-04-10 12:45:00,16.32,16.33,16.31,16.32,50800.0,12.9864,12.9943,12.9784,12.9864,50800.0
2013-04-10 12:50:00,16.33,16.33,16.32,16.32,18800.0,12.9943,12.9943,12.9864,12.9864,18800.0
2013-04-10 12:55:00,16.32,16.33,16.32,16.32,52000.0,12.9864,12.9943,12.9864,12.9864,52000.0
2013-04-10 13:00:00,16.33,16.33,16.31,16.32,58400.0,12.9943,12.9943,12.9784,12.9864,58400.0
2013-04-10 13:05:00,16.32,16.32,16.32,16.32,14400.0,12.9864,12.9864,12.9864,12.9864,14400.0
2013-04-10 13:10:00,16.32,16.33,16.32,16.33,37200.0,12.9864,12.9943,12.9864,12.9943,37200.0
2013-04-10 13:15:00,16.33,16.33,16.32,16.33,17600.0,12.9943,12.9943,12.9864,12.9943,17600.0
2013-04-10 13:20:00,16.33,16.33,16.32,16.32,42200.0,12.9943,12.9943,12.9864,12.9864,42200.0
2013-04-10 13:25:00,16.32,16.33,16.32,16.32,61200.0,12.9864,12.9943,12.9864,12.9864,61200.0
2013-04-10 13:30:00,16.32,16.33,16.32,16.32,54800.0,12.9864,12.9943,12.9864,12.9864,54800.0
2013-04-10 13:35:00,16.32,16.32,16.31,16.32,25000.0,12.9864,12.9864,12.9784,12.9864,25000.0
2013-04-10 13:40:00,16.32,16.33,16.31,16.32,62400.0,12.9864,12.9943,12.9784,12.9864,62400.0
2013-04-10 13:45:00,16.32,16.33,16.32,16.32,33400.0,12.9864,12.9943,12.9864,12.9864,33400.0
2013-04-10 13:50:00,16.33,16.33,16.32,16.33,36800.0,12.9943,12.9943,12.9864,12.9943,36800.0
2013-04-10 13:55:00,16.33,16.33,16.32,16.33,44800.0,12.9943,12.9943,12.9864,12.9943,44800.0
2013-04-10 14:00:00,16.33,16.34,16.32,16.34,80000.0,12.9943,13.0023,12.9864,13.0023,80000.0
2013-04-10 14:05:00,16.34,16.35,16.33,16.34,69400.0,13.0023,13.0103,12.9943,13.0023,69400.0
2013-04-10 14:10:00,16.35,16.35,16.34,16.35,71000.0,13.0103,13.0103,13.0023,13.0103,71000.0
2013-04-10 14:15:00,16.35,16.36,16.34,16.36,40400.0,13.0103,13.0182,13.0023,13.0182,40400.0
2013-04-10 14:20:00,16.36,16.36,16.34,16.35,70200.0,13.0182,13.0182,13.0023,13.0103,70200.0
2013-04-10 14:25:00,16.35,16.35,16.33,16.34,31200.0,13.0103,13.0103,12.9943,13.0023,31200.0
2013-04-10 14:30:00,16.34,16.35,16.33,16.33,105800.0,13.0023,13.0103,12.9943,12.9943,105800.0
2013-04-10 14:35:00,16.34,16.35,16.33,16.34,39000.0,13.0023,13.0103,12.9943,13.0023,39000.0
2013-04-10 14:40:00,16.34,16.34,16.33,16.34,35200.0,13.0023,13.0023,12.9943,13.0023,35200.0
2013-04-10 14:45:00,16.33,16.36,16.33,16.36,72400.0,12.9943,13.0182,12.9943,13.0182,72400.0
2013-04-10 14:50:00,16.36,16.36,16.35,16.36,49600.0,13.0182,13.0182,13.0103,13.0182,49600.0
2013-04-10 14:55:00,16.36,16.36,16.35,16.36,42400.0,13.0182,13.0182,13.0103,13.0182,42400.0
2013-04-10 15:00:00,16.36,16.36,16.34,16.34,66400.0,13.0182,13.0182,13.0023,13.0023,66400.0
2013-04-10 15:05:00,16.34,16.35,16.33,16.35,120200.0,13.0023,13.0103,12.9943,13.0103,120200.0
2013-04-10 15:10:00,16.35,16.35,16.34,16.35,49600.0,13.0103,13.0103,13.0023,13.0103,49600.0
2013-04-10 15:15:00,16.35,16.35,16.34,16.35,28600.0,13.0103,13.0103,13.0023,13.0103,28600.0
2013-04-10 15:20:00,16.34,16.36,16.34,16.35,62400.0,13.0023,13.0182,13.0023,13.0103,62400.0
2013-04-10 15:25:00,16.35,16.36,16.35,16.35,111400.0,13.0103,13.0182,13.0103,13.0103,111400.0
2013-04-10 15:30:00,16.35,16.35,16.33,16.35,101000.0,13.0103,13.0103,12.9943,13.0103,101000.0
2013-04-10 15:35:00,16.35,16.35,16.34,16.34,81200.0,13.0103,13.0103,13.0023,13.0023,81200.0
2013-04-10 15:40:00,16.35,16.36,16.34,16.35,145000.0,13.0103,13.0182,13.0023,13.0103,145000.0
2013-04-10 15:45:00,16.35,16.36,16.33,16.33,173000.0,13.0103,13.0182,12.9943,12.9943,173000.0
2013-04-10 15:50:00,16.33,16.33,16.32,16.32,179400.0,12.9943,12.9943,12.9864,12.9864,179400.0
2013-04-10 15:55:00,16.33,16.33,16.32,16.33,443400.0,12.9943,12.9943,12.9864,12.9943,443400.0
2013-04-11 09:30:00,16.38,16.4,16.35,16.39,210400.0,13.0341,13.0501,13.0103,13.0421,210400.0
2013-04-11 09:35:00,16.4,16.43,16.4,16.42,89600.0,13.0501,13.0739,13.0501,13.066,89600.0
2013-04-11 09:40:00,16.42,16.45,16.42,16.45,94000.0,13.066,13.0898,13.066,13.0898,94000.0
2013-04-11 09:45:00,16.45,16.47,16.45,16.46,100600.0,13.0898,13.1058,13.0898,13.0978,100600.0
2013-04-11 09:50:00,16.46,16.47,16.43,16.47,96800.0,13.0978,13.1058,13.0739,13.1058,96800.0
2013-04-11 09:55:00,16.47,16.48,16.46,16.47,64200.0,13.1058,13.1137,13.0978,13.1058,64200.0
2013-04-11 10:00:00,16.48,16.5,16.47,16.47,80600.0,13.1137,13.1296,13.1058,13.1058,80600.0
2013-04-11 10:05:00,16.47,16.52,16.47,16.5,164200.0,13.1058,13.1455,13.1058,13.1296,164200.0
2013-04-11 10:10:00,16.5,16.52,16.49,16.5,112800.0,13.1296,13.1455,13.1217,13.1296,112800.0
2013-04-11 10:15:00,16.5,16.51,16.49,16.51,37800.0,13.1296,13.1376,13.1217,13.1376,37800.0
2013-04-11 10:20:00,16.5,16.52,16.5,16.5,68400.0,13.1296,13.1455,13.1296,13.1296,68400.0
2013-04-11 10:25:00,16.5,16.5,16.49,16.5,61400.0,13.1296,13.1296,13.1217,13.1296,61400.0
2013-04-11 10:30:00,16.5,16.5,16.48,16.5,87200.0,13.1296,13.1296,13.1137,13.1296,87200.0
2013-04-11 10:35:00,16.5,16.52,16.49,16.51,94600.0,13.1296,13.1455,13.1217,13.1376,94600.0
2013-04-11 10:40:00,16.52,16.55,16.51,16.55,93400.0,13.1455,13.1694,13.1376,13.1694,93400.0
2013-04-11 10:45:00,16.55,16.56,16.54,16.55,68400.0,13.1694,13.1774,13.1615,13.1694,68400.0
2013-04-11 10:50:00,16.55,16.58,16.54,16.57,159600.0,13.1694,13.1933,13.1615,13.1853,159600.0
2013-04-11 10:55:00,16.58,16.59,16.56,16.59,75000.0,13.1933,13.2012,13.1774,13.2012,75000.0
2013-04-11 11:00:00,16.59,16.59,16.55,16.55,62200.0,13.2012,13.2012,13.1694,13.1694,62200.0
2013-04-11 11:05:00,16.55,16.59,16.55,16.59,86600.0,13.1694,13.2012,13.1694,13.2012,86600.0
2013-04-11 11:10:00,16.59,16.6,16.57,16.58,90400.0,13.2012,13.2092,13.1853,13.1933,90400.0
2013-04-11 11:15:00,16.58,16.59,16.58,16.58,65200.0,13.1933,13.2012,13.1933,13.1933,65200.0
2013-04-11 11:20:00,16.58,16.59,16.58,16.59,42200.0,13.1933,13.2012,13.1933,13.2012,42200.0
2013-04-11 11:25:00,16.59,16.6,16.58,16.58,101200.0,13.2012,13.2092,13.1933,13.1933,101200.0
2013-04-11 11:30:00,16.58,16.59,16.56,16.57,57400.0,13.1933,13.2012,13.1774,13.1853,57400.0
2013-04-11 11:35:00,16.56,16.58,16.56,16.58,63600.0,13.1774,13.1933,13.1774,13.1933,63600.0
2013-04-11 11:40:00,16.58,16.6,16.58,16.6,47000.0,13.1933,13.2092,13.1933,13.2092,47000.0
2013-04-11 11:45:00,16.6,16.61,16.59,16.61,90000.0,13.2092,13.2172,13.2012,13.2172,90000.0
2013-04-11 11:50:00,16.61,16.63,16.6,16.62,56000.0,13.2172,13.2331,13.2092,13.2251,56000.0
2013-04-11 11:55:00,16.62,16.63,16.61,16.62,91200.0,13.2251,13.2331,13.2172,13.2251,91200.0
2013-04-11 12:00:00,16.62,16.63,16.61,16.61,83600.0,13.2251,13.2331,13.2172,13.2172,83600.0
2013-04-11 12:05:00,16.61,16.64,16.61,16.64,226600.0,13.2172,13.241,13.2172,13.241,226600.0
2013-04-11 12:10:00,16.63,16.66,16.63,16.64,145000.0,13.2331,13.2569,13.2331,13.241,145000.0
2013-04-11 12:15:00,16.64,16.65,16.64,16.64,43600.0,13.241,13.249,13.241,13.241,43600.0
2013-04-11 12:20:00,16.64,16.65,16.64,16.65,46000.0,13.241,13.249,13.241,13.249,46000.0
2013-04-11 12:25:00,16.65,16.66,16.64,16.65,125000.0,13.249,13.2569,13.241,13.249,125000.0
2013-04-11 12:30:00,16.65,16.65,16.65,16.65,20600.0,13.249,13.249,13.249,13.249,20600.0
2013-04-11 12:35:00,16.65,16.65,16.63,16.64,50000.0,13.249,13.249,13.2331,13.241,50000.0
2013-04-11 12:40:00,16.63,16.64,16.62,16.63,149200.0,13.2331,13.241,13.2251,13.2331,149200.0
2013-04-11 12:45:00,16.63,16.65,16.63,16.64,60600.0,13.2331,13.249,13.2331,13.241,60600.0
2013-04-11 12:50:00,16.64,16.64,16.64,16.64,40200.0,13.241,13.241,13.241,13.241,40200.0
2013-04-11 12:55:00,16.64,16.66,16.64,16.65,79600.0,13.241,13.2569,13.241,13.249,79600.0
2013-04-11 13:00:00,16.65,16.66,16.65,16.66,112600.0,13.249,13.2569,13.249,13.2569,112600.0
2013-04-11 13:05:00,16.66,16.66,16.64,16.65,70200.0,13.2569,13.2569,13.241,13.249,70200.0
2013-04-11 13:10:00,16.65,16.65,16.65,16.65,11800.0,13.249,13.249,13.249,13.249,11800.0
2013-04-11 13:15:00,16.65,16.66,16.65,16.66,63800.0,13.249,13.2569,13.249,13.2569,63800.0
2013-04-11 13:20:00,16.66,16.68,16.66,16.67,115400.0,13.2569,13.2729,13.2569,13.2649,115400.0
2013-04-11 13:25:00,16.67,16.7,16.67,16.69,131800.0,13.2649,13.2888,13.2649,13.2808,131800.0
2013-04-11 13:30:00,16.69,16.7,16.68,16.69,107200.0,13.2808,13.2888,13.2729,13.2808,107200.0
2013-04-11 13:35:00,16.69,16.73,16.68,16.73,127800.0,13.2808,13.3126,13.2729,13.3126,127800.0
2013-04-11 13:40:00,16.73,16.74,16.72,16.74,106400.0,13.3126,13.3206,13.3047,13.3206,106400.0
2013-04-11 13:45:00,16.74,16.75,16.74,16.74,70600.0,13.3206,13.3286,13.3206,13.3206,70600.0
2013-04-11 13:50:00,16.75,16.75,16.7,16.7,250000.0,13.3286,13.3286,13.2888,13.2888,250000.0
2013-04-11 13:55:00,16.7,16.7,16.67,16.67,105600.0,13.2888,13.2888,13.2649,13.2649,105600.0
2013-04-11 14:00:00,16.67,16.67,16.63,16.63,123200.0,13.2649,13.2649,13.2331,13.2331,123200.0
2013-04-11 14:05:00,16.64,16.64,16.61,16.61,64400.0,13.241,13.241,13.2172,13.2172,64400.0
2013-04-11 14:10:00,16.61,16.65,16.61,16.64,98800.0,13.2172,13.249,13.2172,13.241,98800.0
2013-04-11 14:15:00,16.64,16.67,16.63,16.67,98800.0,13.241,13.2649,13.2331,13.2649,98800.0
2013-04-11 14:20:00,16.67,16.67,16.66,16.66,66200.0,13.2649,13.2649,13.2569,13.2569,66200.0
2013-04-11 14:25:00,16.66,16.68,16.65,16.68,66400.0,13.2569,13.2729,13.249,13.2729,66400.0
2013-04-11 14:30:00,16.67,16.69,16.67,16.69,80000.0,13.2649,13.2808,13.2649,13.2808,80000.0
2013-04-11 14:35:00,16.68,16.7,16.68,16.68,72800.0,13.2729,13.2888,13.2729,13.2729,72800.0
2013-04-11 14:40:00,16.68,16.68,16.67,16.67,30200.0,13.2729,13.2729,13.2649,13.2649,30200.0
2013-04-11 14:45:00,16.67,16.68,16.67,16.68,28800.0,13.2649,13.2729,13.2649,13.2729,28800.0
2013-04-11 14:50:00,16.68,16.69,16.67,16.68,107800.0,13.2729,13.2808,13.2649,13.2729,107800.0
2013-04-11 14:55:00,16.68,16.69,16.68,16.68,67200.0,13.2729,13.2808,13.2729,13.2729,67200.0
2013-04-11 15:00:00,16.68,16.7,16.67,16.7,65000.0,13.2729,13.2888,13.2649,13.2888,65000.0
2013-04-11 15:05:00,16.7,16.7,16.68,16.69,131200.0,13.2888,13.2888,13.2729,13.2808,131200.0
2013-04-11 15:10:00,16.69,16.7,16.68,16.68,71600.0,13.2808,13.2888,13.2729,13.2729,71600.0
2013-04-11 15:15:00,16.68,16.68,16.66,16.66,44200.0,13.2729,13.2729,13.2569,13.2569,44200.0
2013-04-11 15:20:00,16.66,16.66,16.63,16.65,153000.0,13.2569,13.2569,13.2331,13.249,153000.0
2013-04-11 15:25:00,16.65,16.66,16.65,16.65,74800.0,13.249,13.2569,13.249,13.249,74800.0
2013-04-11 15:30:00,16.65,16.67,16.64,16.66,119600.0,13.249,13.2649,13.241,13.2569,119600.0
2013-04-11 15:35:00,16.65,16.67,16.62,16.63,296800.0,13.249,13.2649,13.2251,13.2331,296800.0
2013-04-11 15:40:00,16.62,16.63,16.6,16.61,376800.0,13.2251,13.2331,13.2092,13.2172,376800.0
2013-04-11 15:45:00,16.61,16.64,16.6,16.61,359200.0,13.2172,13.241,13.2092,13.2172,359200.0
2013-04-11 15:50:00,16.61,16.61,16.58,16.58,360600.0,13.2172,13.2172,13.1933,13.1933,360600.0
2013-04-11 15:55:00,16.58,16.6,16.58,16.59,464800.0,13.1933,13.2092,13.1933,13.2012,464800.0
2013-04-12 09:30:00,16.53,16.63,16.52,16.63,218400.0,13.1535,13.2331,13.1455,13.2331,218400.0
2013-04-12 09:35:00,16.63,16.7,16.61,16.7,116600.0,13.2331,13.2888,13.2172,13.2888,116600.0
2013-04-12 09:40:00,16.7,16.7,16.66,16.67,112000.0,13.2888,13.2888,13.2569,13.2649,112000.0
2013-04-12 09:45:00,16.67,16.7,16.67,16.7,54800.0,13.2649,13.2888,13.2649,13.2888,54800.0
2013-04-12 09:50:00,16.7,16.7,16.68,16.68,70000.0,13.2888,13.2888,13.2729,13.2729,70000.0
2013-04-12 09:55:00,16.68,16.68,16.61,16.61,68200.0,13.2729,13.2729,13.2172,13.2172,68200.0
2013-04-12 10:00:00,16.61,16.61,16.6,16.61,50600.0,13.2172,13.2172,13.2092,13.2172,50600.0
2013-04-12 10:05:00,16.61,16.62,16.6,16.61,57000.0,13.2172,13.2251,13.2092,13.2172,57000.0
2013-04-12 10:10:00,16.61,16.68,16.61,16.68,186800.0,13.2172,13.2729,13.2172,13.2729,186800.0
2013-04-12 10:15:00,16.68,16.68,16.65,16.65,142600.0,13.2729,13.2729,13.249,13.249,142600.0
2013-04-12 10:20:00,16.65,16.66,16.61,16.63,337200.0,13.249,13.2569,13.2172,13.2331,337200.0
2013-04-12 10:25:00,16.64,16.65,16.64,16.64,92600.0,13.241,13.249,13.241,13.241,92600.0
2013-04-12 10:30:00,16.64,16.64,16.61,16.63,66000.0,13.241,13.241,13.2172,13.2331,66000.0
2013-04-12 10:35:00,16.63,16.63,16.6,16.6,180800.0,13.2331,13.2331,13.2092,13.2092,180800.0
2013-04-12 10:40:00,16.6,16.6,16.59,16.6,33600.0,13.2092,13.2092,13.2012,13.2092,33600.0
2013-04-12 10:45:00,16.6,16.6,16.52,16.54,270600.0,13.2092,13.2092,13.1455,13.1615,270600.0
2013-04-12 10:50:00,16.54,16.55,16.5,16.5,238400.0,13.1615,13.1694,13.1296,13.1296,238400.0
2013-04-12 10:55:00,16.5,16.5,16.5,16.5,214800.0,13.1296,13.1296,13.1296,13.1296,214800.0
2013-04-12 11:00:00,16.5,16.5,16.48,16.5,67400.0,13.1296,13.1296,13.1137,13.1296,67400.0
2013-04-12 11:05:00,16.5,16.53,16.5,16.53,89600.0,13.1296,13.1535,13.1296,13.1535,89600.0
2013-04-12 11:10:00,16.53,16.54,16.52,16.52,52400.0,13.1535,13.1615,13.1455,13.1455,52400.0
2013-04-12 11:15:00,16.52,16.52,16.51,16.52,159800.0,13.1455,13.1455,13.1376,13.1455,159800.0
2013-04-12 11:20:00,16.52,16.53,16.5,16.52,59200.0,13.1455,13.1535,13.1296,13.1455,59200.0
2013-04-12 11:25:00,16.52,16.52,16.5,16.5,67200.0,13.1455,13.1455,13.1296,13.1296,67200.0
2013-04-12 11:30:00,16.5,16.5,16.49,16.49,70800.0,13.1296,13.1296,13.1217,13.1217,70800.0
2013-04-12 11:35:00,16.49,16.5,16.49,16.5,54200.0,13.1217,13.1296,13.1217,13.1296,54200.0
2013-04-12 11:40:00,16.5,16.5,16.49,16.49,41800.0,13.1296,13.1296,13.1217,13.1217,41800.0
2013-04-12 11:45:00,16.49,16.5,16.49,16.5,47800.0,13.1217,13.1296,13.1217,13.1296,47800.0
2013-04-12 11:50:00,16.5,16.52,16.5,16.5,79600.0,13.1296,13.1455,13.1296,13.1296,79600.0
2013-04-12 11:55:00,16.5,16.5,16.5,16.5,28200.0,13.1296,13.1296,13.1296,13.1296,28200.0
2013-04-12 12:00:00,16.5,16.5,16.49,16.49,17200.0,13.1296,13.1296,13.1217,13.1217,17200.0
2013-04-12 12:05:00,16.5,16.51,16.49,16.51,44400.0,13.1296,13.1376,13.1217,13.1376,44400.0
2013-04-12 12:10:00,16.51,16.51,16.48,16.5,65600.0,13.1376,13.1376,13.1137,13.1296,65600.0
2013-04-12 12:15:00,16.5,16.5,16.5,16.5,9400.0,13.1296,13.1296,13.1296,13.1296,9400.0
2013-04-12 12:20:00,16.5,16.5,16.49,16.5,23000.0,13.1296,13.1296,13.1217,13.1296,23000.0
2013-04-12 12:25:00,16.5,16.5,16.49,16.49,38800.0,13.1296,13.1296,13.1217,13.1217,38800.0
2013-04-12 12:30:00,16.48,16.51,16.48,16.51,65000.0,13.1137,13.1376,13.1137,13.1376,65000.0
2013-04-12 12:35:00,16.51,16.52,16.51,16.51,45000.0,13.1376,13.1455,13.1376,13.1376,45000.0
2013-04-12 12:40:00,16.51,16.53,16.51,16.52,24200.0,13.1376,13.1535,13.1376,13.1455,24200.0
2013-04-12 12:45:00,16.52,16.52,16.5,16.5,47800.0,13.1455,13.1455,13.1296,13.1296,47800.0
2013-04-12 12:50:00,16.5,16.52,16.5,16.52,37600.0,13.1296,13.1455,13.1296,13.1455,37600.0
2013-04-12 12:55:00,16.52,16.52,16.51,16.52,27000.0,13.1455,13.1455,13.1376,13.1455,27000.0
2013-04-12 13:00:00,16.52,16.53,16.51,16.52,53000.0,13.1455,13.1535,13.1376,13.1455,53000.0
2013-04-12 13:05:00,16.52,16.53,16.52,16.52,75200.0,13.1455,13.1535,13.1455,13.1455,75200.0
2013-04-12 13:10:00,16.53,16.53,16.51,16.51,52200.0,13.1535,13.1535,13.1376,13.1376,52200.0
2013-04-12 13:15:00,16.51,16.51,16.5,16.5,26000.0,13.1376,13.1376,13.1296,13.1296,26000.0
2013-04-12 13:20:00,16.5,16.5,16.5,16.5,43800.0,13.1296,13.1296,13.1296,13.1296,43800.0
2013-04-12 13:25:00,16.5,16.5,16.49,16.49,20000.0,13.1296,13.1296,13.1217,13.1217,20000.0
2013-04-12 13:30:00,16.49,16.5,16.49,16.5,49600.0,13.1217,13.1296,13.1217,13.1296,49600.0
2013-04-12 13:35:00,16.5,16.52,16.5,16.52,57600.0,13.1296,13.1455,13.1296,13.1455,57600.0
2013-04-12 13:40:00,16.52,16.55,16.51,16.55,82800.0,13.1455,13.1694,13.1376,13.1694,82800.0
2013-04-12 13:45:00,16.55,16.55,16.54,16.54,75400.0,13.1694,13.1694,13.1615,13.1615,75400.0
2013-04-12 13:50:00,16.54,16.54,16.53,16.54,29800.0,13.1615,13.1615,13.1535,13.1615,29800.0
2013-04-12 13:55:00,16.54,16.55,16.53,16.55,42000.0,13.1615,13.1694,13.1535,13.1694,42000.0
2013-04-12 14:00:00,16.54,16.55,16.53,16.54,27200.0,13.1615,13.1694,13.1535,13.1615,27200.0
2013-04-12 14:05:00,16.53,16.55,16.52,16.55,30600.0,13.1535,13.1694,13.1455,13.1694,30600.0
2013-04-12 14:10:00,16.55,16.55,16.55,16.55,37000.0,13.1694,13.1694,13.1694,13.1694,37000.0
2013-04-12 14:15:00,16.55,16.55,16.54,16.54,35200.0,13.1694,13.1694,13.1615,13.1615,35200.0
2013-04-12 14:20:00,16.54,16.54,16.53,16.54,13200.0,13.1615,13.1615,13.1535,13.1615,13200.0
2013-04-12 14:25:00,16.54,16.54,16.52,16.52,82600.0,13.1615,13.1615,13.1455,13.1455,82600.0
2013-04-12 14:30:00,16.52,16.53,16.52,16.53,44000.0,13.1455,13.1535,13.1455,13.1535,44000.0
2013-04-12 14:35:00,16.53,16.54,16.53,16.54,56000.0,13.1535,13.1615,13.1535,13.1615,56000.0
2013-04-12 14:40:00,16.54,16.55,16.54,16.55,29200.0,13.1615,13.1694,13.1615,13.1694,29200.0
2013-04-12 14:45:00,16.55,16.55,16.54,16.54,32000.0,13.1694,13.1694,13.1615,13.1615,32000.0
2013-04-12 14:50:00,16.54,16.54,16.52,16.53,31200.0,13.1615,13.1615,13.1455,13.1535,31200.0
2013-04-12 14:55:00,16.53,16.54,16.53,16.54,36200.0,13.1535,13.1615,13.1535,13.1615,36200.0
2013-04-12 15:00:00,16.54,16.55,16.54,16.55,21600.0,13.1615,13.1694,13.1615,13.1694,21600.0
2013-04-12 15:05:00,16.55,16.55,16.54,16.54,71800.0,13.1694,13.1694,13.1615,13.1615,71800.0
2013-04-12 15:10:00,16.54,16.56,16.54,16.56,106000.0,13.1615,13.1774,13.1615,13.1774,106000.0
2013-04-12 15:15:00,16.56,16.58,16.55,16.55,115200.0,13.1774,13.1933,13.1694,13.1694,115200.0
2013-04-12 15:20:00,16.56,16.56,16.55,16.56,17400.0,13.1774,13.1774,13.1694,13.1774,17400.0
2013-04-12 15:25:00,16.56,16.57,16.55,16.57,94400.0,13.1774,13.1853,13.1694,13.1853,94400.0
2013-04-12 15:30:00,16.57,16.57,16.56,16.56,40200.0,13.1853,13.1853,13.1774,13.1774,40200.0
2013-04-12 15:35:00,16.56,16.56,16.55,16.56,34400.0,13.1774,13.1774,13.1694,13.1774,34400.0
2013-04-12 15:40:00,16.56,16.58,16.56,16.58,48800.0,13.1774,13.1933,13.1774,13.1933,48800.0
2013-04-12 15:45:00,16.58,16.59,16.57,16.58,236800.0,13.1933,13.2012,13.1853,13.1933,236800.0
2013-04-12 15:50:00,16.58,16.58,16.54,16.55,160400.0,13.1933,13.1933,13.1615,13.1694,160400.0
2013-04-12 15:55:00,16.55,16.56,16.55,16.56,262600.0,13.1694,13.1774,13.1694,13.1774,262600.0
2013-04-15 09:30:00,16.56,16.57,16.53,16.57,197000.0,13.1774,13.1853,13.1535,13.1853,197000.0
2013-04-15 09:35:00,16.57,16.63,16.55,16.62,125600.0,13.1853,13.2331,13.1694,13.2251,125600.0
2013-04-15 09:40:00,16.62,16.63,16.6,16.61,76800.0,13.2251,13.2331,13.2092,13.2172,76800.0
2013-04-15 09:45:00,16.6,16.62,16.59,16.6,78800.0,13.2092,13.2251,13.2012,13.2092,78800.0
2013-04-15 09:50:00,16.6,16.61,16.58,16.61,62200.0,13.2092,13.2172,13.1933,13.2172,62200.0
2013-04-15 09:55:00,16.61,16.63,16.6,16.61,80400.0,13.2172,13.2331,13.2092,13.2172,80400.0
2013-04-15 10:00:00,16.61,16.61,16.55,16.57,97000.0,13.2172,13.2172,13.1694,13.1853,97000.0
2013-04-15 10:05:00,16.57,16.58,16.55,16.58,78600.0,13.1853,13.1933,13.1694,13.1933,78600.0
2013-04-15 10:10:00,16.58,16.6,16.57,16.59,78800.0,13.1933,13.2092,13.1853,13.2012,78800.0
2013-04-15 10:15:00,16.59,16.61,16.58,16.61,54400.0,13.2012,13.2172,13.1933,13.2172,54400.0
2013-04-15 10:20:00,16.6,16.61,16.56,16.57,44800.0,13.2092,13.2172,13.1774,13.1853,44800.0
2013-04-15 10:25:00,16.57,16.6,16.57,16.59,64800.0,13.1853,13.2092,13.1853,13.2012,64800.0
2013-04-15 10:30:00,16.59,16.6,16.57,16.59,254200.0,13.2012,13.2092,13.1853,13.2012,254200.0
2013-04-15 10:35:00,16.6,16.63,16.58,16.63,69600.0,13.2092,13.2331,13.1933,13.2331,69600.0
2013-04-15 10:40:00,16.62,16.65,16.6,16.64,80200.0,13.2251,13.249,13.2092,13.241,80200.0
2013-04-15 10:45:00,16.64,16.65,16.6,16.61,58200.0,13.241,13.249,13.2092,13.2172,58200.0
2013-04-15 10:50:00,16.61,16.61,16.6,16.61,31200.0,13.2172,13.2172,13.2092,13.2172,31200.0
2013-04-15 10:55:00,16.61,16.64,16.6,16.64,197200.0,13.2172,13.241,13.2092,13.241,197200.0
2013-04-15 11:00:00,16.63,16.65,16.62,16.64,88400.0,13.2331,13.249,13.2251,13.241,88400.0
2013-04-15 11:05:00,16.63,16.64,16.61,16.61,32200.0,13.2331,13.241,13.2172,13.2172,32200.0
2013-04-15 11:10:00,16.61,16.61,16.56,16.57,61000.0,13.2172,13.2172,13.1774,13.1853,61000.0
2013-04-15 11:15:00,16.56,16.57,16.54,16.54,24400.0,13.1774,13.1853,13.1615,13.1615,24400.0
2013-04-15 11:20:00,16.55,16.57,16.55,16.56,36600.0,13.1694,13.1853,13.1694,13.1774,36600.0
2013-04-15 11:25:00,16.56,16.57,16.55,16.57,37200.0,13.1774,13.1853,13.1694,13.1853,37200.0
2013-04-15 11:30:00,16.57,16.58,16.54,16.57,55400.0,13.1853,13.1933,13.1615,13.1853,55400.0
2013-04-15 11:35:00,16.57,16.61,16.57,16.6,143600.0,13.1853,13.2172,13.1853,13.2092,143600.0
2013-04-15 11:40:00,16.6,16.61,16.58,16.6,115800.0,13.2092,13.2172,13.1933,13.2092,115800.0
2013-04-15 11:45:00,16.6,16.6,16.57,16.59,184400.0,13.2092,13.2092,13.1853,13.2012,184400.0
2013-04-15 11:50:00,16.59,16.59,16.53,16.53,232800.0,13.2012,13.2012,13.1535,13.1535,232800.0
2013-04-15 11:55:00,16.53,16.53,16.5,16.5,55200.0,13.1535,13.1535,13.1296,13.1296,55200.0
2013-04-15 12:00:00,16.51,16.51,16.47,16.49,45000.0,13.1376,13.1376,13.1058,13.1217,45000.0
2013-04-15 12:05:00,16.49,16.53,16.48,16.53,39200.0,13.1217,13.1535,13.1137,13.1535,39200.0
2013-04-15 12:10:00,16.53,16.54,16.52,16.53,31000.0,13.1535,13.1615,13.1455,13.1535,31000.0
2013-04-15 12:15:00,16.53,16.53,16.49,16.49,61600.0,13.1535,13.1535,13.1217,13.1217,61600.0
2013-04-15 12:20:00,16.49,16.52,16.49,16.5,208400.0,13.1217,13.1455,13.1217,13.1296,208400.0
2013-04-15 12:25:00,16.5,16.51,16.49,16.5,27800.0,13.1296,13.1376,13.1217,13.1296,27800.0
2013-04-15 12:30:00,16.5,16.52,16.48,16.5,66600.0,13.1296,13.1455,13.1137,13.1296,66600.0
2013-04-15 12:35:00,16.5,16.5,16.46,16.48,61600.0,13.1296,13.1296,13.0978,13.1137,61600.0
2013-04-15 12:40:00,16.48,16.5,16.46,16.47,127600.0,13.1137,13.1296,13.0978,13.1058,127600.0
2013-04-15 12:45:00,16.47,16.5,16.47,16.49,144800.0,13.1058,13.1296,13.1058,13.1217,144800.0
2013-04-15 12:50:00,16.5,16.5,16.46,16.46,77600.0,13.1296,13.1296,13.0978,13.0978,77600.0
2013-04-15 12:55:00,16.46,16.47,16.45,16.47,66200.0,13.0978,13.1058,13.0898,13.1058,66200.0
2013-04-15 13:00:00,16.47,16.47,16.45,16.46,38200.0,13.1058,13.1058,13.0898,13.0978,38200.0
2013-04-15 13:05:00,16.46,16.49,16.44,16.49,71200.0,13.0978,13.1217,13.0819,13.1217,71200.0
2013-04-15 13:10:00,16.49,16.5,16.46,16.49,83600.0,13.1217,13.1296,13.0978,13.1217,83600.0
2013-04-15 13:15:00,16.49,16.49,16.46,16.47,24800.0,13.1217,13.1217,13.0978,13.1058,24800.0
2013-04-15 13:20:00,16.48,16.48,16.46,16.47,29800.0,13.1137,13.1137,13.0978,13.1058,29800.0
2013-04-15 13:25:00,16.47,16.5,16.47,16.5,33800.0,13.1058,13.1296,13.1058,13.1296,33800.0
2013-04-15 13:30:00,16.5,16.5,16.47,16.49,46400.0,13.1296,13.1296,13.1058,13.1217,46400.0
2013-04-15 13:35:00,16.49,16.5,16.49,16.5,40000.0,13.1217,13.1296,13.1217,13.1296,40000.0
2013-04-15 13:40:00,16.5,16.5,16.48,16.49,43400.0,13.1296,13.1296,13.1137,13.1217,43400.0
2013-04-15 13:45:00,16.49,16.52,16.49,16.52,54400.0,13.1217,13.1455,13.1217,13.1455,54400.0
2013-04-15 13:50:00,16.52,16.52,16.49,16.5,31800.0,13.1455,13.1455,13.1217,13.1296,31800.0
2013-04-15 13:55:00,16.5,16.5,16.49,16.49,30600.0,13.1296,13.1296,13.1217,13.1217,30600.0
2013-04-15 14:00:00,16.49,16.5,16.44,16.44,211400.0,13.1217,13.1296,13.0819,13.0819,211400.0
2013-04-15 14:05:00,16.44,16.45,16.41,16.44,104400.0,13.0819,13.0898,13.058,13.0819,104400.0
2013-04-15 14:10:00,16.45,16.47,16.42,16.43,66400.0,13.0898,13.1058,13.066,13.0739,66400.0
2013-04-15 14:15:00,16.43,16.46,16.43,16.44,56200.0,13.0739,13.0978,13.0739,13.0819,56200.0
2013-04-15 14:20:00,16.44,16.48,16.44,16.46,58200.0,13.0819,13.1137,13.0819,13.0978,58200.0
2013-04-15 14:25:00,16.46,16.46,16.43,16.45,43000.0,13.0978,13.0978,13.0739,13.0898,43000.0
2013-04-15 14:30:00,16.46,16.46,16.45,16.45,50000.0,13.0978,13.0978,13.0898,13.0898,50000.0
2013-04-15 14:35:00,16.45,16.48,16.45,16.46,49800.0,13.0898,13.1137,13.0898,13.0978,49800.0
2013-04-15 14:40:00,16.47,16.5,16.46,16.5,50600.0,13.1058,13.1296,13.0978,13.1296,50600.0
2013-04-15 14:45:00,16.5,16.54,16.5,16.53,68800.0,13.1296,13.1615,13.1296,13.1535,68800.0
2013-04-15 14:50:00,16.53,16.53,16.5,16.51,124800.0,13.1535,13.1535,13.1296,13.1376,124800.0
2013-04-15 14:55:00,16.51,16.52,16.45,16.46,265200.0,13.1376,13.1455,13.0898,13.0978,265200.0
2013-04-15 15:00:00,16.46,16.52,16.45,16.5,222200.0,13.0978,13.1455,13.0898,13.1296,222200.0
2013-04-15 15:05:00,16.49,16.5,16.45,16.46,211400.0,13.1217,13.1296,13.0898,13.0978,211400.0
2013-04-15 15:10:00,16.47,16.48,16.45,16.48,128400.0,13.1058,13.1137,13.0898,13.1137,128400.0
2013-04-15 15:15:00,16.48,16.51,16.48,16.49,108400.0,13.1137,13.1376,13.1137,13.1217,108400.0
2013-04-15 15:20:00,16.49,16.5,16.47,16.48,107600.0,13.1217,13.1296,13.1058,13.1137,107600.0
2013-04-15 15:25:00,16.48,16.48,16.45,16.45,79400.0,13.1137,13.1137,13.0898,13.0898,79400.0
2013-04-15 15:30:00,16.45,16.45,16.41,16.41,131600.0,13.0898,13.0898,13.058,13.058,131600.0
2013-04-15 15:35:00,16.41,16.42,16.36,16.39,162400.0,13.058,13.066,13.0182,13.0421,162400.0
2013-04-15 15:40:00,16.39,16.42,16.39,16.41,129800.0,13.0421,13.066,13.0421,13.058,129800.0
2013-04-15 15:45:00,16.41,16.45,16.39,16.4,256400.0,13.058,13.0898,13.0421,13.0501,256400.0
2013-04-15 15:50:00,16.39,16.43,16.39,16.42,191000.0,13.0421,13.0739,13.0421,13.066,191000.0
2013-04-15 15:55:00,16.41,16.41,16.36,16.36,431600.0,13.058,13.058,13.0182,13.0182,431600.0
2013-04-16 09:30:00,16.43,16.49,16.43,16.43,221600.0,13.0739,13.1217,13.0739,13.0739,221600.0
2013-04-16 09:35:00,16.43,16.59,16.43,16.53,187200.0,13.0739,13.2012,13.0739,13.1535,187200.0
2013-04-16 09:40:00,16.53,16.54,16.49,16.5,73600.0,13.1535,13.1615,13.1217,13.1296,73600.0
2013-04-16 09:45:00,16.5,16.5,16.47,16.5,60000.0,13.1296,13.1296,13.1058,13.1296,60000.0
2013-04-16 09:50:00,16.5,16.51,16.48,16.49,42400.0,13.1296,13.1376,13.1137,13.1217,42400.0
2013-04-16 09:55:00,16.49,16.53,16.49,16.52,52800.0,13.1217,13.1535,13.1217,13.1455,52800.0
2013-04-16 10:00:00,16.53,16.55,16.49,16.49,60000.0,13.1535,13.1694,13.1217,13.1217,60000.0
2013-04-16 10:05:00,16.49,16.5,16.45,16.45,65800.0,13.1217,13.1296,13.0898,13.0898,65800.0
2013-04-16 10:10:00,16.45,16.46,16.42,16.43,68000.0,13.0898,13.0978,13.066,13.0739,68000.0
2013-04-16 10:15:00,16.43,16.43,16.4,16.4,100400.0,13.0739,13.0739,13.0501,13.0501,100400.0
2013-04-16 10:20:00,16.4,16.42,16.36,16.42,106000.0,13.0501,13.066,13.0182,13.066,106000.0
2013-04-16 10:25:00,16.42,16.45,16.42,16.43,50400.0,13.066,13.0898,13.066,13.0739,50400.0
2013-04-16 10:30:00,16.42,16.44,16.41,16.43,53200.0,13.066,13.0819,13.058,13.0739,53200.0
2013-04-16 10:35:00,16.43,16.43,16.42,16.42,47000.0,13.0739,13.0739,13.066,13.066,47000.0
2013-04-16 10:40:00,16.42,16.44,16.42,16.44,52600.0,13.066,13.0819,13.066,13.0819,52600.0
2013-04-16 10:45:00,16.44,16.46,16.43,16.46,73600.0,13.0819,13.0978,13.0739,13.0978,73600.0
2013-04-16 10:50:00,16.46,16.46,16.43,16.44,79800.0,13.0978,13.0978,13.0739,13.0819,79800.0
2013-04-16 10:55:00,16.44,16.45,16.43,16.45,113600.0,13.0819,13.0898,13.0739,13.0898,113600.0
2013-04-16 11:00:00,16.45,16.45,16.42,16.43,53400.0,13.0898,13.0898,13.066,13.0739,53400.0
2013-04-16 11:05:00,16.43,16.43,16.41,16.41,66000.0,13.0739,13.0739,13.058,13.058,66000.0
2013-04-16 11:10:00,16.41,16.43,16.41,16.43,63600.0,13.058,13.0739,13.058,13.0739,63600.0
2013-04-16 11:15:00,16.43,16.45,16.42,16.43,57400.0,13.0739,13.0898,13.066,13.0739,57400.0
2013-04-16 11:20:00,16.43,16.46,16.43,16.45,36800.0,13.0739,13.0978,13.0739,13.0898,36800.0
2013-04-16 11:25:00,16.45,16.46,16.43,16.45,40000.0,13.0898,13.0978,13.0739,13.0898,40000.0
2013-04-16 11:30:00,16.45,16.47,16.43,16.44,39600.0,13.0898,13.1058,13.0739,13.0819,39600.0
2013-04-16 11:35:00,16.44,16.44,16.42,16.43,65400.0,13.0819,13.0819,13.066,13.0739,65400.0
2013-04-16 11:40:00,16.43,16.44,16.42,16.44,28600.0,13.0739,13.0819,13.066,13.0819,28600.0
2013-04-16 11:45:00,16.44,16.47,16.44,16.47,35400.0,13.0819,13.1058,13.0819,13.1058,35400.0
2013-04-16 11:50:00,16.47,16.48,16.46,16.48,32200.0,13.1058,13.1137,13.0978,13.1137,32200.0
2013-04-16 11:55:00,16.48,16.49,16.46,16.48,41400.0,13.1137,13.1217,13.0978,13.1137,41400.0
2013-04-16 12:00:00,16.49,16.5,16.48,16.49,45200.0,13.1217,13.1296,13.1137,13.1217,45200.0
2013-04-16 12:05:00,16.49,16.5,16.49,16.49,41400.0,13.1217,13.1296,13.1217,13.1217,41400.0
2013-04-16 12:10:00,16.49,16.5,16.47,16.47,23000.0,13.1217,13.1296,13.1058,13.1058,23000.0
2013-04-16 12:15:00,16.48,16.48,16.46,16.46,31600.0,13.1137,13.1137,13.0978,13.0978,31600.0
2013-04-16 12:20:00,16.47,16.48,16.46,16.48,30600.0,13.1058,13.1137,13.0978,13.1137,30600.0
2013-04-16 12:25:00,16.48,16.5,16.47,16.49,63200.0,13.1137,13.1296,13.1058,13.1217,63200.0
2013-04-16 12:30:00,16.49,16.5,16.48,16.49,31200.0,13.1217,13.1296,13.1137,13.1217,31200.0
2013-04-16 12:35:00,16.49,16.5,16.49,16.5,22400.0,13.1217,13.1296,13.1217,13.1296,22400.0
2013-04-16 12:40:00,16.49,16.51,16.49,16.5,23800.0,13.1217,13.1376,13.1217,13.1296,23800.0
2013-04-16 12:45:00,16.5,16.5,16.49,16.49,18200.0,13.1296,13.1296,13.1217,13.1217,18200.0
2013-04-16 12:50:00,16.49,16.54,16.48,16.53,49600.0,13.1217,13.1615,13.1137,13.1535,49600.0
2013-04-16 12:55:00,16.53,16.54,16.52,16.54,19400.0,13.1535,13.1615,13.1455,13.1615,19400.0
2013-04-16 13:00:00,16.54,16.54,16.53,16.53,16400.0,13.1615,13.1615,13.1535,13.1535,16400.0
2013-04-16 13:05:00,16.53,16.54,16.53,16.53,28200.0,13.1535,13.1615,13.1535,13.1535,28200.0
2013-04-16 13:10:00,16.53,16.53,16.52,16.52,39800.0,13.1535,13.1535,13.1455,13.1455,39800.0
2013-04-16 13:15:00,16.52,16.54,16.52,16.53,43800.0,13.1455,13.1615,13.1455,13.1535,43800.0
2013-04-16 13:20:00,16.53,16.54,16.53,16.54,14200.0,13.1535,13.1615,13.1535,13.1615,14200.0
2013-04-16 13:25:00,16.54,16.54,16.53,16.53,47000.0,13.1615,13.1615,13.1535,13.1535,47000.0
2013-04-16 13:30:00,16.53,16.56,16.53,16.56,105400.0,13.1535,13.1774,13.1535,13.1774,105400.0
2013-04-16 13:35:00,16.56,16.57,16.55,16.56,94400.0,13.1774,13.1853,13.1694,13.1774,94400.0
2013-04-16 13:40:00,16.56,16.56,16.55,16.55,71000.0,13.1774,13.1774,13.1694,13.1694,71000.0
2013-04-16 13:45:00,16.55,16.56,16.55,16.56,34200.0,13.1694,13.1774,13.1694,13.1774,34200.0
2013-04-16 13:50:00,16.56,16.56,16.55,16.56,40800.0,13.1774,13.1774,13.1694,13.1774,40800.0
2013-04-16 13:55:00,16.56,16.57,16.56,16.56,34600.0,13.1774,13.1853,13.1774,13.1774,34600.0
2013-04-16 14:00:00,16.56,16.58,16.56,16.58,53800.0,13.1774,13.1933,13.1774,13.1933,53800.0
2013-04-16 14:05:00,16.58,16.58,16.57,16.57,46600.0,13.1933,13.1933,13.1853,13.1853,46600.0
2013-04-16 14:10:00,16.57,16.58,16.56,16.57,131800.0,13.1853,13.1933,13.1774,13.1853,131800.0
2013-04-16 14:15:00,16.57,16.57,16.54,16.56,137000.0,13.1853,13.1853,13.1615,13.1774,137000.0
2013-04-16 14:20:00,16.56,16.56,16.55,16.56,23800.0,13.1774,13.1774,13.1694,13.1774,23800.0
2013-04-16 14:25:00,16.56,16.56,16.54,16.55,58200.0,13.1774,13.1774,13.1615,13.1694,58200.0
2013-04-16 14:30:00,16.55,16.57,16.55,16.57,82800.0,13.1694,13.1853,13.1694,13.1853,82800.0
2013-04-16 14:35:00,16.57,16.58,16.56,16.57,50000.0,13.1853,13.1933,13.1774,13.1853,50000.0
2013-04-16 14:40:00,16.57,16.57,16.57,16.57,16600.0,13.1853,13.1853,13.1853,13.1853,16600.0
2013-04-16 14:45:00,16.57,16.59,16.57,16.58,72400.0,13.1853,13.2012,13.1853,13.1933,72400.0
2013-04-16 14:50:00,16.58,16.58,16.56,16.57,38800.0,13.1933,13.1933,13.1774,13.1853,38800.0
2013-04-16 14:55:00,16.57,16.57,16.55,16.55,161200.0,13.1853,13.1853,13.1694,13.1694,161200.0
2013-04-16 15:00:00,16.55,16.56,16.55,16.56,68800.0,13.1694,13.1774,13.1694,13.1774,68800.0
2013-04-16 15:05:00,16.56,16.58,16.56,16.57,189800.0,13.1774,13.1933,13.1774,13.1853,189800.0
2013-04-16 15:10:00,16.57,16.58,16.57,16.58,77200.0,13.1853,13.1933,13.1853,13.1933,77200.0
2013-04-16 15:15:00,16.58,16.6,16.56,16.58,302000.0,13.1933,13.2092,13.1774,13.1933,302000.0
2013-04-16 15:20:00,16.58,16.61,16.58,16.6,81000.0,13.1933,13.2172,13.1933,13.2092,81000.0
2013-04-16 15:25:00,16.6,16.61,16.6,16.6,35400.0,13.2092,13.2172,13.2092,13.2092,35400.0
2013-04-16 15:30:00,16.6,16.61,16.6,16.61,99200.0,13.2092,13.2172,13.2092,13.2172,99200.0
2013-04-16 15:35:00,16.61,16.62,16.61,16.61,85600.0,13.2172,13.2251,13.2172,13.2172,85600.0
2013-04-16 15:40:00,16.61,16.63,16.61,16.63,113400.0,13.2172,13.2331,13.2172,13.2331,113400.0
2013-04-16 15:45:00,16.63,16.65,16.61,16.64,507000.0,13.2331,13.249,13.2172,13.241,507000.0
2013-04-16 15:50:00,16.64,16.66,16.63,16.66,277000.0,13.241,13.2569,13.2331,13.2569,277000.0
2013-04-16 15:55:00,16.65,16.67,16.65,16.65,466400.0,13.249,13.2649,13.249,13.249,466400.0
2013-04-17 09:30:00,16.58,16.58,16.52,16.56,662400.0,13.1933,13.1933,13.1455,13.1774,662400.0
2013-04-17 09:35:00,16.55,16.61,16.52,16.61,102400.0,13.1694,13.2172,13.1455,13.2172,102400.0
2013-04-17 09:40:00,16.61,16.61,16.54,16.57,131200.0,13.2172,13.2172,13.1615,13.1853,131200.0
2013-04-17 09:45:00,16.57,16.6,16.56,16.58,54800.0,13.1853,13.2092,13.1774,13.1933,54800.0
2013-04-17 09:50:00,16.58,16.6,16.56,16.58,84800.0,13.1933,13.2092,13.1774,13.1933,84800.0
2013-04-17 09:55:00,16.59,16.62,16.56,16.57,75400.0,13.2012,13.2251,13.1774,13.1853,75400.0
2013-04-17 10:00:00,16.57,16.58,16.54,16.54,82200.0,13.1853,13.1933,13.1615,13.1615,82200.0
2013-04-17 10:05:00,16.54,16.56,16.5,16.51,82000.0,13.1615,13.1774,13.1296,13.1376,82000.0
2013-04-17 10:10:00,16.51,16.54,16.49,16.49,71200.0,13.1376,13.1615,13.1217,13.1217,71200.0
2013-04-17 10:15:00,16.49,16.5,16.49,16.5,44200.0,13.1217,13.1296,13.1217,13.1296,44200.0
2013-04-17 10:20:00,16.49,16.52,16.49,16.52,49600.0,13.1217,13.1455,13.1217,13.1455,49600.0
2013-04-17 10:25:00,16.51,16.54,16.5,16.53,30600.0,13.1376,13.1615,13.1296,13.1535,30600.0
2013-04-17 10:30:00,16.53,16.53,16.5,16.5,37200.0,13.1535,13.1535,13.1296,13.1296,37200.0
2013-04-17 10:35:00,16.51,16.52,16.49,16.49,48200.0,13.1376,13.1455,13.1217,13.1217,48200.0
2013-04-17 10:40:00,16.5,16.51,16.46,16.46,172400.0,13.1296,13.1376,13.0978,13.0978,172400.0
2013-04-17 10:45:00,16.47,16.5,16.45,16.5,92400.0,13.1058,13.1296,13.0898,13.1296,92400.0
2013-04-17 10:50:00,16.5,16.5,16.43,16.44,114800.0,13.1296,13.1296,13.0739,13.0819,114800.0
2013-04-17 10:55:00,16.45,16.46,16.43,16.43,143400.0,13.0898,13.0978,13.0739,13.0739,143400.0
2013-04-17 11:00:00,16.44,16.49,16.43,16.46,51600.0,13.0819,13.1217,13.0739,13.0978,51600.0
2013-04-17 11:05:00,16.46,16.46,16.43,16.45,72800.0,13.0978,13.0978,13.0739,13.0898,72800.0
2013-04-17 11:10:00,16.45,16.49,16.45,16.49,44600.0,13.0898,13.1217,13.0898,13.1217,44600.0
2013-04-17 11:15:00,16.49,16.49,16.46,16.47,45200.0,13.1217,13.1217,13.0978,13.1058,45200.0
2013-04-17 11:20:00,16.47,16.48,16.47,16.48,66200.0,13.1058,13.1137,13.1058,13.1137,66200.0
2013-04-17 11:25:00,16.47,16.5,16.46,16.46,311800.0,13.1058,13.1296,13.0978,13.0978,311800.0
2013-04-17 11:30:00,16.47,16.48,16.46,16.46,145400.0,13.1058,13.1137,13.0978,13.0978,145400.0
2013-04-17 11:35:00,16.46,16.52,16.46,16.52,143800.0,13.0978,13.1455,13.0978,13.1455,143800.0
2013-04-17 11:40:00,16.52,16.56,16.52,16.55,79000.0,13.1455,13.1774,13.1455,13.1694,79000.0
2013-04-17 11:45:00,16.55,16.57,16.54,16.56,174800.0,13.1694,13.1853,13.1615,13.1774,174800.0
2013-04-17 11:50:00,16.55,16.57,16.55,16.56,63400.0,13.1694,13.1853,13.1694,13.1774,63400.0
2013-04-17 11:55:00,16.56,16.57,16.55,16.55,73200.0,13.1774,13.1853,13.1694,13.1694,73200.0
2013-04-17 12:00:00,16.56,16.56,16.53,16.53,52000.0,13.1774,13.1774,13.1535,13.1535,52000.0
2013-04-17 12:05:00,16.53,16.54,16.53,16.54,109400.0,13.1535,13.1615,13.1535,13.1615,109400.0
2013-04-17 12:10:00,16.54,16.55,16.53,16.54,95400.0,13.1615,13.1694,13.1535,13.1615,95400.0
2013-04-17 12:15:00,16.54,16.55,16.52,16.53,71000.0,13.1615,13.1694,13.1455,13.1535,71000.0
2013-04-17 12:20:00,16.53,16.55,16.5,16.55,140000.0,13.1535,13.1694,13.1296,13.1694,140000.0
2013-04-17 12:25:00,16.55,16.55,16.5,16.51,132200.0,13.1694,13.1694,13.1296,13.1376,132200.0
2013-04-17 12:30:00,16.51,16.55,16.51,16.54,98800.0,13.1376,13.1694,13.1376,13.1615,98800.0
2013-04-17 12:35:00,16.54,16.56,16.53,16.55,35600.0,13.1615,13.1774,13.1535,13.1694,35600.0
2013-04-17 12:40:00,16.55,16.58,16.54,16.57,309200.0,13.1694,13.1933,13.1615,13.1853,309200.0
2013-04-17 12:45:00,16.57,16.59,16.54,16.56,281400.0,13.1853,13.2012,13.1615,13.1774,281400.0
2013-04-17 12:50:00,16.56,16.59,16.55,16.56,117600.0,13.1774,13.2012,13.1694,13.1774,117600.0
2013-04-17 12:55:00,16.56,16.6,16.55,16.59,117200.0,13.1774,13.2092,13.1694,13.2012,117200.0
2013-04-17 13:00:00,16.59,16.61,16.58,16.61,109400.0,13.2012,13.2172,13.1933,13.2172,109400.0
2013-04-17 13:05:00,16.61,16.61,16.58,16.58,105400.0,13.2172,13.2172,13.1933,13.1933,105400.0
2013-04-17 13:10:00,16.58,16.59,16.58,16.58,77600.0,13.1933,13.2012,13.1933,13.1933,77600.0
2013-04-17 13:15:00,16.59,16.6,16.58,16.6,86200.0,13.2012,13.2092,13.1933,13.2092,86200.0
2013-04-17 13:20:00,16.6,16.61,16.59,16.61,26800.0,13.2092,13.2172,13.2012,13.2172,26800.0
2013-04-17 13:25:00,16.61,16.62,16.61,16.61,82600.0,13.2172,13.2251,13.2172,13.2172,82600.0
2013-04-17 13:30:00,16.61,16.64,16.6,16.61,165000.0,13.2172,13.241,13.2092,13.2172,165000.0
2013-04-17 13:35:00,16.61,16.64,16.61,16.64,59000.0,13.2172,13.241,13.2172,13.241,59000.0
2013-04-17 13:40:00,16.64,16.68,16.64,16.68,143600.0,13.241,13.2729,13.241,13.2729,143600.0
2013-04-17 13:45:00,16.68,16.69,16.68,16.68,90400.0,13.2729,13.2808,13.2729,13.2729,90400.0
2013-04-17 13:50:00,16.68,16.68,16.68,16.68,73200.0,13.2729,13.2729,13.2729,13.2729,73200.0
2013-04-17 13:55:00,16.68,16.69,16.67,16.68,145400.0,13.2729,13.2808,13.2649,13.2729,145400.0
2013-04-17 14:00:00,16.68,16.68,16.67,16.68,129400.0,13.2729,13.2729,13.2649,13.2729,129400.0
2013-04-17 14:05:00,16.68,16.71,16.68,16.68,125400.0,13.2729,13.2967,13.2729,13.2729,125400.0
2013-04-17 14:10:00,16.68,16.7,16.67,16.68,64800.0,13.2729,13.2888,13.2649,13.2729,64800.0
2013-04-17 14:15:00,16.68,16.68,16.66,16.66,56800.0,13.2729,13.2729,13.2569,13.2569,56800.0
2013-04-17 14:20:00,16.67,16.7,16.67,16.68,77400.0,13.2649,13.2888,13.2649,13.2729,77400.0
2013-04-17 14:25:00,16.68,16.72,16.68,16.72,117000.0,13.2729,13.3047,13.2729,13.3047,117000.0
2013-04-17 14:30:00,16.73,16.73,16.69,16.7,101400.0,13.3126,13.3126,13.2808,13.2888,101400.0
2013-04-17 14:35:00,16.7,16.7,16.67,16.67,78000.0,13.2888,13.2888,13.2649,13.2649,78000.0
2013-04-17 14:40:00,16.67,16.68,16.65,16.66,112200.0,13.2649,13.2729,13.249,13.2569,112200.0
2013-04-17 14:45:00,16.66,16.68,16.66,16.67,113000.0,13.2569,13.2729,13.2569,13.2649,113000.0
2013-04-17 14:50:00,16.67,16.68,16.67,16.68,110000.0,13.2649,13.2729,13.2649,13.2729,110000.0
2013-04-17 14:55:00,16.68,16.7,16.68,16.7,76600.0,13.2729,13.2888,13.2729,13.2888,76600.0
2013-04-17 15:00:00,16.7,16.7,16.68,16.7,79600.0,13.2888,13.2888,13.2729,13.2888,79600.0
2013-04-17 15:05:00,16.7,16.72,16.68,16.68,61600.0,13.2888,13.3047,13.2729,13.2729,61600.0
2013-04-17 15:10:00,16.68,16.71,16.68,16.7,100800.0,13.2729,13.2967,13.2729,13.2888,100800.0
2013-04-17 15:15:00,16.7,16.72,16.7,16.71,155200.0,13.2888,13.3047,13.2888,13.2967,155200.0
2013-04-17 15:20:00,16.72,16.73,16.71,16.73,99600.0,13.3047,13.3126,13.2967,13.3126,99600.0
2013-04-17 15:25:00,16.73,16.73,16.7,16.71,96200.0,13.3126,13.3126,13.2888,13.2967,96200.0
2013-04-17 15:30:00,16.71,16.71,16.67,16.68,69000.0,13.2967,13.2967,13.2649,13.2729,69000.0
2013-04-17 15:35:00,16.68,16.71,16.68,16.7,193600.0,13.2729,13.2967,13.2729,13.2888,193600.0
2013-04-17 15:40:00,16.7,16.74,16.7,16.73,175200.0,13.2888,13.3206,13.2888,13.3126,175200.0
2013-04-17 15:45:00,16.73,16.75,16.71,16.75,262600.0,13.3126,13.3286,13.2967,13.3286,262600.0
2013-04-17 15:50:00,16.75,16.75,16.74,16.74,201400.0,13.3286,13.3286,13.3206,13.3206,201400.0
2013-04-17 15:55:00,16.74,16.76,16.72,16.72,495600.0,13.3206,13.3365,13.3047,13.3047,495600.0
2013-04-18 09:30:00,16.75,16.8,16.72,16.77,195200.0,13.3286,13.3683,13.3047,13.3445,195200.0
2013-04-18 09:35:00,16.77,16.77,16.75,16.77,121000.0,13.3445,13.3445,13.3286,13.3445,121000.0
2013-04-18 09:40:00,16.77,16.78,16.75,16.78,86200.0,13.3445,13.3524,13.3286,13.3524,86200.0
2013-04-18 09:45:00,16.78,16.8,16.76,16.76,88600.0,13.3524,13.3683,13.3365,13.3365,88600.0
2013-04-18 09:50:00,16.76,16.8,16.75,16.8,216400.0,13.3365,13.3683,13.3286,13.3683,216400.0
2013-04-18 09:55:00,16.8,16.8,16.75,16.8,157400.0,13.3683,13.3683,13.3286,13.3683,157400.0
2013-04-18 10:00:00,16.8,16.8,16.72,16.72,236600.0,13.3683,13.3683,13.3047,13.3047,236600.0
2013-04-18 10:05:00,16.72,16.74,16.71,16.72,118800.0,13.3047,13.3206,13.2967,13.3047,118800.0
2013-04-18 10:10:00,16.72,16.75,16.7,16.74,119200.0,13.3047,13.3286,13.2888,13.3206,119200.0
2013-04-18 10:15:00,16.74,16.75,16.71,16.71,130000.0,13.3206,13.3286,13.2967,13.2967,130000.0
2013-04-18 10:20:00,16.71,16.74,16.71,16.74,77000.0,13.2967,13.3206,13.2967,13.3206,77000.0
2013-04-18 10:25:00,16.74,16.76,16.71,16.75,101200.0,13.3206,13.3365,13.2967,13.3286,101200.0
2013-04-18 10:30:00,16.76,16.79,16.75,16.77,83800.0,13.3365,13.3604,13.3286,13.3445,83800.0
2013-04-18 10:35:00,16.77,16.78,16.76,16.77,73800.0,13.3445,13.3524,13.3365,13.3445,73800.0
2013-04-18 10:40:00,16.77,16.78,16.75,16.77,75600.0,13.3445,13.3524,13.3286,13.3445,75600.0
2013-04-18 10:45:00,16.77,16.82,16.75,16.82,198800.0,13.3445,13.3843,13.3286,13.3843,198800.0
2013-04-18 10:50:00,16.82,16.85,16.81,16.84,189200.0,13.3843,13.4081,13.3763,13.4002,189200.0
2013-04-18 10:55:00,16.84,16.86,16.82,16.85,146800.0,13.4002,13.4161,13.3843,13.4081,146800.0
2013-04-18 11:00:00,16.85,16.85,16.81,16.82,79400.0,13.4081,13.4081,13.3763,13.3843,79400.0
2013-04-18 11:05:00,16.82,16.84,16.81,16.83,77000.0,13.3843,13.4002,13.3763,13.3922,77000.0
2013-04-18 11:10:00,16.83,16.83,16.79,16.79,111200.0,13.3922,13.3922,13.3604,13.3604,111200.0
2013-04-18 11:15:00,16.79,16.81,16.79,16.8,97000.0,13.3604,13.3763,13.3604,13.3683,97000.0
2013-04-18 11:20:00,16.79,16.79,16.77,16.77,65000.0,13.3604,13.3604,13.3445,13.3445,65000.0
2013-04-18 11:25:00,16.77,16.77,16.74,16.77,58200.0,13.3445,13.3445,13.3206,13.3445,58200.0
2013-04-18 11:30:00,16.76,16.78,16.74,16.74,65000.0,13.3365,13.3524,13.3206,13.3206,65000.0
2013-04-18 11:35:00,16.74,16.74,16.7,16.7,49200.0,13.3206,13.3206,13.2888,13.2888,49200.0
2013-04-18 11:40:00,16.7,16.72,16.7,16.71,38800.0,13.2888,13.3047,13.2888,13.2967,38800.0
2013-04-18 11:45:00,16.7,16.73,16.68,16.72,113200.0,13.2888,13.3126,13.2729,13.3047,113200.0
2013-04-18 11:50:00,16.72,16.72,16.68,16.72,51600.0,13.3047,13.3047,13.2729,13.3047,51600.0
2013-04-18 11:55:00,16.72,16.73,16.7,16.7,87400.0,13.3047,13.3126,13.2888,13.2888,87400.0
2013-04-18 12:00:00,16.7,16.72,16.69,16.7,46600.0,13.2888,13.3047,13.2808,13.2888,46600.0
2013-04-18 12:05:00,16.7,16.71,16.68,16.68,36600.0,13.2888,13.2967,13.2729,13.2729,36600.0
2013-04-18 12:10:00,16.69,16.71,16.68,16.7,44800.0,13.2808,13.2967,13.2729,13.2888,44800.0
2013-04-18 12:15:00,16.71,16.71,16.69,16.69,59400.0,13.2967,13.2967,13.2808,13.2808,59400.0
2013-04-18 12:20:00,16.69,16.72,16.69,16.72,86000.0,13.2808,13.3047,13.2808,13.3047,86000.0
2013-04-18 12:25:00,16.72,16.75,16.72,16.75,56800.0,13.3047,13.3286,13.3047,13.3286,56800.0
2013-04-18 12:30:00,16.75,16.75,16.73,16.75,60000.0,13.3286,13.3286,13.3126,13.3286,60000.0
2013-04-18 12:35:00,16.75,16.75,16.74,16.75,50000.0,13.3286,13.3286,13.3206,13.3286,50000.0
2013-04-18 12:40:00,16.75,16.75,16.74,16.75,70400.0,13.3286,13.3286,13.3206,13.3286,70400.0
2013-04-18 12:45:00,16.75,16.75,16.74,16.75,59200.0,13.3286,13.3286,13.3206,13.3286,59200.0
2013-04-18 12:50:00,16.75,16.76,16.75,16.75,34400.0,13.3286,13.3365,13.3286,13.3286,34400.0
2013-04-18 12:55:00,16.75,16.78,16.75,16.77,69800.0,13.3286,13.3524,13.3286,13.3445,69800.0
2013-04-18 13:00:00,16.77,16.77,16.75,16.77,29400.0,13.3445,13.3445,13.3286,13.3445,29400.0
2013-04-18 13:05:00,16.77,16.78,16.76,16.77,56000.0,13.3445,13.3524,13.3365,13.3445,56000.0
2013-04-18 13:10:00,16.78,16.78,16.77,16.77,44200.0,13.3524,13.3524,13.3445,13.3445,44200.0
2013-04-18 13:15:00,16.77,16.78,16.77,16.78,56200.0,13.3445,13.3524,13.3445,13.3524,56200.0
2013-04-18 13:20:00,16.77,16.8,16.77,16.79,139400.0,13.3445,13.3683,13.3445,13.3604,139400.0
2013-04-18 13:25:00,16.8,16.81,16.79,16.8,116000.0,13.3683,13.3763,13.3604,13.3683,116000.0
2013-04-18 13:30:00,16.8,16.8,16.78,16.79,60600.0,13.3683,13.3683,13.3524,13.3604,60600.0
2013-04-18 13:35:00,16.79,16.79,16.78,16.79,62800.0,13.3604,13.3604,13.3524,13.3604,62800.0
2013-04-18 13:40:00,16.79,16.81,16.79,16.81,118200.0,13.3604,13.3763,13.3604,13.3763,118200.0
2013-04-18 13:45:00,16.81,16.81,16.8,16.8,57800.0,13.3763,13.3763,13.3683,13.3683,57800.0
2013-04-18 13:50:00,16.81,16.81,16.79,16.8,88400.0,13.3763,13.3763,13.3604,13.3683,88400.0
2013-04-18 13:55:00,16.8,16.84,16.8,16.83,103000.0,13.3683,13.4002,13.3683,13.3922,103000.0
2013-04-18 14:00:00,16.84,16.84,16.82,16.82,131600.0,13.4002,13.4002,13.3843,13.3843,131600.0
2013-04-18 14:05:00,16.82,16.82,16.78,16.78,106000.0,13.3843,13.3843,13.3524,13.3524,106000.0
2013-04-18 14:10:00,16.78,16.78,16.76,16.76,87800.0,13.3524,13.3524,13.3365,13.3365,87800.0
2013-04-18 14:15:00,16.76,16.76,16.73,16.73,60400.0,13.3365,13.3365,13.3126,13.3126,60400.0
2013-04-18 14:20:00,16.73,16.77,16.73,16.75,126600.0,13.3126,13.3445,13.3126,13.3286,126600.0
2013-04-18 14:25:00,16.75,16.77,16.75,16.76,61600.0,13.3286,13.3445,13.3286,13.3365,61600.0
2013-04-18 14:30:00,16.76,16.76,16.75,16.76,106800.0,13.3365,13.3365,13.3286,13.3365,106800.0
2013-04-18 14:35:00,16.75,16.78,16.75,16.77,96600.0,13.3286,13.3524,13.3286,13.3445,96600.0
2013-04-18 14:40:00,16.77,16.77,16.74,16.75,156400.0,13.3445,13.3445,13.3206,13.3286,156400.0
2013-04-18 14:45:00,16.75,16.78,16.74,16.78,109600.0,13.3286,13.3524,13.3206,13.3524,109600.0
2013-04-18 14:50:00,16.78,16.78,16.75,16.75,171800.0,13.3524,13.3524,13.3286,13.3286,171800.0
2013-04-18 14:55:00,16.75,16.79,16.74,16.79,154600.0,13.3286,13.3604,13.3206,13.3604,154600.0
2013-04-18 15:00:00,16.79,16.8,16.75,16.75,112200.0,13.3604,13.3683,13.3286,13.3286,112200.0
2013-04-18 15:05:00,16.75,16.77,16.74,16.74,215800.0,13.3286,13.3445,13.3206,13.3206,215800.0
2013-04-18 15:10:00,16.74,16.77,16.74,16.76,67600.0,13.3206,13.3445,13.3206,13.3365,67600.0
2013-04-18 15:15:00,16.77,16.78,16.76,16.76,67600.0,13.3445,13.3524,13.3365,13.3365,67600.0
2013-04-18 15:20:00,16.77,16.79,16.75,16.79,95200.0,13.3445,13.3604,13.3286,13.3604,95200.0
2013-04-18 15:25:00,16.79,16.81,16.79,16.81,140400.0,13.3604,13.3763,13.3604,13.3763,140400.0
2013-04-18 15:30:00,16.81,16.84,16.81,16.83,245400.0,13.3763,13.4002,13.3763,13.3922,245400.0
2013-04-18 15:35:00,16.83,16.83,16.81,16.83,167800.0,13.3922,13.3922,13.3763,13.3922,167800.0
2013-04-18 15:40:00,16.83,16.86,16.83,16.86,238600.0,13.3922,13.4161,13.3922,13.4161,238600.0
2013-04-18 15:45:00,16.86,16.87,16.83,16.87,593200.0,13.4161,13.424,13.3922,13.424,593200.0
2013-04-18 15:50:00,16.87,16.87,16.85,16.86,315800.0,13.424,13.424,13.4081,13.4161,315800.0
2013-04-18 15:55:00,16.86,16.88,16.85,16.88,618000.0,13.4161,13.432,13.4081,13.432,618000.0
2013-04-19 09:30:00,16.93,16.93,16.88,16.89,638800.0,13.4718,13.4718,13.432,13.44,638800.0
2013-04-19 09:35:00,16.89,16.95,16.89,16.95,85200.0,13.44,13.4877,13.44,13.4877,85200.0
2013-04-19 09:40:00,16.95,16.95,16.88,16.89,67000.0,13.4877,13.4877,13.432,13.44,67000.0
2013-04-19 09:45:00,16.89,16.92,16.86,16.89,82400.0,13.44,13.4638,13.4161,13.44,82400.0
2013-04-19 09:50:00,16.89,16.93,16.89,16.91,118200.0,13.44,13.4718,13.44,13.4559,118200.0
2013-04-19 09:55:00,16.91,16.91,16.86,16.91,112000.0,13.4559,13.4559,13.4161,13.4559,112000.0
2013-04-19 10:00:00,16.91,16.92,16.9,16.91,104400.0,13.4559,13.4638,13.4479,13.4559,104400.0
2013-04-19 10:05:00,16.91,16.91,16.87,16.88,144200.0,13.4559,13.4559,13.424,13.432,144200.0
2013-04-19 10:10:00,16.88,16.89,16.83,16.85,69200.0,13.432,13.44,13.3922,13.4081,69200.0
2013-04-19 10:15:00,16.85,16.85,16.82,16.83,110600.0,13.4081,13.4081,13.3843,13.3922,110600.0
2013-04-19 10:20:00,16.83,16.83,16.78,16.8,55800.0,13.3922,13.3922,13.3524,13.3683,55800.0
2013-04-19 10:25:00,16.8,16.81,16.78,16.81,70000.0,13.3683,13.3763,13.3524,13.3763,70000.0
2013-04-19 10:30:00,16.81,16.84,16.8,16.84,61800.0,13.3763,13.4002,13.3683,13.4002,61800.0
2013-04-19 10:35:00,16.83,16.85,16.82,16.82,102000.0,13.3922,13.4081,13.3843,13.3843,102000.0
2013-04-19 10:40:00,16.82,16.86,16.82,16.86,59000.0,13.3843,13.4161,13.3843,13.4161,59000.0
2013-04-19 10:45:00,16.85,16.85,16.82,16.82,52200.0,13.4081,13.4081,13.3843,13.3843,52200.0
2013-04-19 10:50:00,16.82,16.83,16.8,16.81,93800.0,13.3843,13.3922,13.3683,13.3763,93800.0
2013-04-19 10:55:00,16.81,16.84,16.81,16.83,100200.0,13.3763,13.4002,13.3763,13.3922,100200.0
2013-04-19 11:00:00,16.83,16.85,16.82,16.82,90600.0,13.3922,13.4081,13.3843,13.3843,90600.0
2013-04-19 11:05:00,16.82,16.88,16.82,16.88,106400.0,13.3843,13.432,13.3843,13.432,106400.0
2013-04-19 11:10:00,16.88,16.91,16.88,16.9,89400.0,13.432,13.4559,13.432,13.4479,89400.0
2013-04-19 11:15:00,16.9,16.93,16.9,16.9,48000.0,13.4479,13.4718,13.4479,13.4479,48000.0
2013-04-19 11:20:00,16.9,16.91,16.89,16.91,86200.0,13.4479,13.4559,13.44,13.4559,86200.0
2013-04-19 11:25:00,16.91,16.92,16.9,16.91,39200.0,13.4559,13.4638,13.4479,13.4559,39200.0
2013-04-19 11:30:00,16.91,16.94,16.9,16.92,118400.0,13.4559,13.4797,13.4479,13.4638,118400.0
2013-04-19 11:35:00,16.92,16.93,16.92,16.93,64200.0,13.4638,13.4718,13.4638,13.4718,64200.0
2013-04-19 11:40:00,16.93,16.94,16.92,16.92,83600.0,13.4718,13.4797,13.4638,13.4638,83600.0
2013-04-19 11:45:00,16.92,16.92,16.89,16.9,94000.0,13.4638,13.4638,13.44,13.4479,94000.0
2013-04-19 11:50:00,16.9,16.9,16.88,16.89,62000.0,13.4479,13.4479,13.432,13.44,62000.0
2013-04-19 11:55:00,16.89,16.89,16.86,16.86,65600.0,13.44,13.44,13.4161,13.4161,65600.0
2013-04-19 12:00:00,16.87,16.89,16.87,16.89,150600.0,13.424,13.44,13.424,13.44,150600.0
2013-04-19 12:05:00,16.89,16.9,16.88,16.88,225600.0,13.44,13.4479,13.432,13.432,225600.0
2013-04-19 12:10:00,16.88,16.91,16.88,16.91,61600.0,13.432,13.4559,13.432,13.4559,61600.0
2013-04-19 12:15:00,16.91,16.91,16.89,16.9,56400.0,13.4559,13.4559,13.44,13.4479,56400.0
2013-04-19 12:20:00,16.9,16.9,16.86,16.86,22800.0,13.4479,13.4479,13.4161,13.4161,22800.0
2013-04-19 12:25:00,16.86,16.86,16.86,16.86,37600.0,13.4161,13.4161,13.4161,13.4161,37600.0
2013-04-19 12:30:00,16.86,16.87,16.86,16.86,48200.0,13.4161,13.424,13.4161,13.4161,48200.0
2013-04-19 12:35:00,16.86,16.86,16.86,16.86,17600.0,13.4161,13.4161,13.4161,13.4161,17600.0
2013-04-19 12:40:00,16.86,16.88,16.86,16.86,27400.0,13.4161,13.432,13.4161,13.4161,27400.0
2013-04-19 12:45:00,16.86,16.86,16.83,16.83,23400.0,13.4161,13.4161,13.3922,13.3922,23400.0
2013-04-19 12:50:00,16.83,16.85,16.82,16.84,49000.0,13.3922,13.4081,13.3843,13.4002,49000.0
2013-04-19 12:55:00,16.84,16.84,16.83,16.84,29600.0,13.4002,13.4002,13.3922,13.4002,29600.0
2013-04-19 13:00:00,16.85,16.85,16.82,16.82,51800.0,13.4081,13.4081,13.3843,13.3843,51800.0
2013-04-19 13:05:00,16.82,16.82,16.81,16.81,32000.0,13.3843,13.3843,13.3763,13.3763,32000.0
2013-04-19 13:10:00,16.81,16.82,16.8,16.8,127000.0,13.3763,13.3843,13.3683,13.3683,127000.0
2013-04-19 13:15:00,16.8,16.81,16.79,16.8,50400.0,13.3683,13.3763,13.3604,13.3683,50400.0
2013-04-19 13:20:00,16.8,16.83,16.79,16.82,105600.0,13.3683,13.3922,13.3604,13.3843,105600.0
2013-04-19 13:25:00,16.82,16.82,16.8,16.8,113200.0,13.3843,13.3843,13.3683,13.3683,113200.0
2013-04-19 13:30:00,16.81,16.81,16.78,16.79,73000.0,13.3763,13.3763,13.3524,13.3604,73000.0
2013-04-19 13:35:00,16.79,16.79,16.77,16.77,39400.0,13.3604,13.3604,13.3445,13.3445,39400.0
2013-04-19 13:40:00,16.78,16.79,16.77,16.77,39600.0,13.3524,13.3604,13.3445,13.3445,39600.0
2013-04-19 13:45:00,16.77,16.78,16.76,16.77,60200.0,13.3445,13.3524,13.3365,13.3445,60200.0
2013-04-19 13:50:00,16.77,16.79,16.77,16.79,23200.0,13.3445,13.3604,13.3445,13.3604,23200.0
2013-04-19 13:55:00,16.79,16.79,16.76,16.77,89800.0,13.3604,13.3604,13.3365,13.3445,89800.0
2013-04-19 14:00:00,16.77,16.78,16.77,16.77,22800.0,13.3445,13.3524,13.3445,13.3445,22800.0
2013-04-19 14:05:00,16.77,16.78,16.76,16.78,76800.0,13.3445,13.3524,13.3365,13.3524,76800.0
2013-04-19 14:10:00,16.78,16.79,16.78,16.79,22800.0,13.3524,13.3604,13.3524,13.3604,22800.0
2013-04-19 14:15:00,16.79,16.8,16.78,16.79,48800.0,13.3604,13.3683,13.3524,13.3604,48800.0
2013-04-19 14:20:00,16.79,16.81,16.79,16.79,38000.0,13.3604,13.3763,13.3604,13.3604,38000.0
2013-04-19 14:25:00,16.79,16.81,16.78,16.79,45400.0,13.3604,13.3763,13.3524,13.3604,45400.0
2013-04-19 14:30:00,16.79,16.81,16.79,16.8,34400.0,13.3604,13.3763,13.3604,13.3683,34400.0
2013-04-19 14:35:00,16.81,16.81,16.79,16.79,56000.0,13.3763,13.3763,13.3604,13.3604,56000.0
2013-04-19 14:40:00,16.8,16.8,16.78,16.79,55400.0,13.3683,13.3683,13.3524,13.3604,55400.0
2013-04-19 14:45:00,16.79,16.8,16.78,16.79,49200.0,13.3604,13.3683,13.3524,13.3604,49200.0
2013-04-19 14:50:00,16.8,16.81,16.79,16.8,39400.0,13.3683,13.3763,13.3604,13.3683,39400.0
2013-04-19 14:55:00,16.8,16.81,16.79,16.79,52400.0,13.3683,13.3763,13.3604,13.3604,52400.0
2013-04-19 15:00:00,16.79,16.8,16.78,16.78,54800.0,13.3604,13.3683,13.3524,13.3524,54800.0
2013-04-19 15:05:00,16.79,16.79,16.77,16.79,144400.0,13.3604,13.3604,13.3445,13.3604,144400.0
2013-04-19 15:10:00,16.79,16.8,16.78,16.78,57800.0,13.3604,13.3683,13.3524,13.3524,57800.0
2013-04-19 15:15:00,16.79,16.8,16.78,16.79,65600.0,13.3604,13.3683,13.3524,13.3604,65600.0
2013-04-19 15:20:00,16.79,16.81,16.79,16.8,65000.0,13.3604,13.3763,13.3604,13.3683,65000.0
2013-04-19 15:25:00,16.8,16.83,16.8,16.82,64400.0,13.3683,13.3922,13.3683,13.3843,64400.0
2013-04-19 15:30:00,16.82,16.82,16.81,16.81,86600.0,13.3843,13.3843,13.3763,13.3763,86600.0
2013-04-19 15:35:00,16.81,16.84,16.81,16.82,116400.0,13.3763,13.4002,13.3763,13.3843,116400.0
2013-04-19 15:40:00,16.82,16.85,16.82,16.83,86000.0,13.3843,13.4081,13.3843,13.3922,86000.0
2013-04-19 15:45:00,16.84,16.85,16.83,16.84,113000.0,13.4002,13.4081,13.3922,13.4002,113000.0
2013-04-19 15:50:00,16.85,16.85,16.84,16.85,81200.0,13.4081,13.4081,13.4002,13.4081,81200.0
2013-04-19 15:55:00,16.85,16.86,16.85,16.86,352600.0,13.4081,13.4161,13.4081,13.4161,352600.0
2013-04-22 09:30:00,16.85,16.89,16.85,16.86,134000.0,13.4081,13.44,13.4081,13.4161,134000.0
2013-04-22 09:35:00,16.86,16.9,16.85,16.89,189000.0,13.4161,13.4479,13.4081,13.44,189000.0
2013-04-22 09:40:00,16.88,16.95,16.86,16.93,85600.0,13.432,13.4877,13.4161,13.4718,85600.0
2013-04-22 09:45:00,16.93,16.93,16.86,16.86,64200.0,13.4718,13.4718,13.4161,13.4161,64200.0
2013-04-22 09:50:00,16.86,16.89,16.85,16.87,46600.0,13.4161,13.44,13.4081,13.424,46600.0
2013-04-22 09:55:00,16.88,16.91,16.86,16.91,71400.0,13.432,13.4559,13.4161,13.4559,71400.0
2013-04-22 10:00:00,16.9,16.93,16.88,16.93,89400.0,13.4479,13.4718,13.432,13.4718,89400.0
2013-04-22 10:05:00,16.92,16.94,16.9,16.9,122400.0,13.4638,13.4797,13.4479,13.4479,122400.0
2013-04-22 10:10:00,16.9,16.92,16.88,16.91,150600.0,13.4479,13.4638,13.432,13.4559,150600.0
2013-04-22 10:15:00,16.91,16.97,16.91,16.96,114200.0,13.4559,13.5036,13.4559,13.4957,114200.0
2013-04-22 10:20:00,16.96,16.99,16.96,16.98,190400.0,13.4957,13.5195,13.4957,13.5116,190400.0
2013-04-22 10:25:00,16.98,17.0,16.97,17.0,108600.0,13.5116,13.5275,13.5036,13.5275,108600.0
2013-04-22 10:30:00,17.0,17.0,16.96,16.97,80000.0,13.5275,13.5275,13.4957,13.5036,80000.0
2013-04-22 10:35:00,16.97,16.98,16.95,16.98,89400.0,13.5036,13.5116,13.4877,13.5116,89400.0
2013-04-22 10:40:00,16.98,17.0,16.97,17.0,89000.0,13.5116,13.5275,13.5036,13.5275,89000.0
2013-04-22 10:45:00,17.0,17.05,17.0,17.03,149200.0,13.5275,13.5673,13.5275,13.5514,149200.0
2013-04-22 10:50:00,17.03,17.06,17.03,17.04,84000.0,13.5514,13.5752,13.5514,13.5593,84000.0
2013-04-22 10:55:00,17.04,17.04,17.01,17.02,84200.0,13.5593,13.5593,13.5354,13.5434,84200.0
2013-04-22 11:00:00,17.02,17.03,17.0,17.0,101200.0,13.5434,13.5514,13.5275,13.5275,101200.0
2013-04-22 11:05:00,17.0,17.01,17.0,17.0,61800.0,13.5275,13.5354,13.5275,13.5275,61800.0
2013-04-22 11:10:00,17.0,17.01,16.99,16.99,95800.0,13.5275,13.5354,13.5195,13.5195,95800.0
2013-04-22 11:15:00,16.99,17.01,16.99,17.0,31000.0,13.5195,13.5354,13.5195,13.5275,31000.0
2013-04-22 11:20:00,17.0,17.0,16.99,16.99,17000.0,13.5275,13.5275,13.5195,13.5195,17000.0
2013-04-22 11:25:00,16.99,17.0,16.99,17.0,20800.0,13.5195,13.5275,13.5195,13.5275,20800.0
2013-04-22 11:30:00,17.0,17.0,16.98,16.99,73400.0,13.5275,13.5275,13.5116,13.5195,73400.0
2013-04-22 11:35:00,16.99,17.03,16.99,17.02,44600.0,13.5195,13.5514,13.5195,13.5434,44600.0
2013-04-22 11:40:00,17.02,17.03,17.0,17.01,27200.0,13.5434,13.5514,13.5275,13.5354,27200.0
2013-04-22 11:45:00,17.0,17.01,17.0,17.0,14000.0,13.5275,13.5354,13.5275,13.5275,14000.0
2013-04-22 11:50:00,17.0,17.0,16.98,16.99,29200.0,13.5275,13.5275,13.5116,13.5195,29200.0
2013-04-22 11:55:00,17.0,17.02,16.99,17.0,42000.0,13.5275,13.5434,13.5195,13.5275,42000.0
2013-04-22 12:00:00,17.0,17.0,16.99,16.99,160000.0,13.5275,13.5275,13.5195,13.5195,160000.0
2013-04-22 12:05:00,16.99,17.02,16.99,17.02,50400.0,13.5195,13.5434,13.5195,13.5434,50400.0
2013-04-22 12:10:00,17.02,17.04,17.02,17.03,68600.0,13.5434,13.5593,13.5434,13.5514,68600.0
2013-04-22 12:15:00,17.03,17.06,17.03,17.06,80600.0,13.5514,13.5752,13.5514,13.5752,80600.0
2013-04-22 12:20:00,17.06,17.08,17.06,17.07,32400.0,13.5752,13.5912,13.5752,13.5832,32400.0
2013-04-22 12:25:00,17.07,17.09,17.06,17.07,59600.0,13.5832,13.5991,13.5752,13.5832,59600.0
2013-04-22 12:30:00,17.07,17.08,17.07,17.07,19000.0,13.5832,13.5912,13.5832,13.5832,19000.0
2013-04-22 12:35:00,17.06,17.09,17.06,17.08,40800.0,13.5752,13.5991,13.5752,13.5912,40800.0
2013-04-22 12:40:00,17.08,17.1,17.08,17.1,27800.0,13.5912,13.6071,13.5912,13.6071,27800.0
2013-04-22 12:45:00,17.1,17.11,17.09,17.09,35000.0,13.6071,13.615,13.5991,13.5991,35000.0
2013-04-22 12:50:00,17.09,17.1,17.09,17.09,23200.0,13.5991,13.6071,13.5991,13.5991,23200.0
2013-04-22 12:55:00,17.09,17.1,17.09,17.1,28600.0,13.5991,13.6071,13.5991,13.6071,28600.0
2013-04-22 13:00:00,17.09,17.1,17.08,17.1,58400.0,13.5991,13.6071,13.5912,13.6071,58400.0
2013-04-22 13:05:00,17.1,17.11,17.1,17.1,35600.0,13.6071,13.615,13.6071,13.6071,35600.0
2013-04-22 13:10:00,17.1,17.11,17.1,17.11,68600.0,13.6071,13.615,13.6071,13.615,68600.0
2013-04-22 13:15:00,17.11,17.11,17.1,17.1,83000.0,13.615,13.615,13.6071,13.6071,83000.0
2013-04-22 13:20:00,17.11,17.11,17.1,17.11,32800.0,13.615,13.615,13.6071,13.615,32800.0
2013-04-22 13:25:00,17.11,17.11,17.1,17.11,26200.0,13.615,13.615,13.6071,13.615,26200.0
2013-04-22 13:30:00,17.11,17.11,17.1,17.11,42800.0,13.615,13.615,13.6071,13.615,42800.0
2013-04-22 13:35:00,17.11,17.13,17.11,17.11,64200.0,13.615,13.6309,13.615,13.615,64200.0
2013-04-22 13:40:00,17.12,17.13,17.11,17.13,55600.0,13.623,13.6309,13.615,13.6309,55600.0
2013-04-22 13:45:00,17.13,17.13,17.11,17.13,32600.0,13.6309,13.6309,13.615,13.6309,32600.0
2013-04-22 13:50:00,17.13,17.14,17.12,17.14,84000.0,13.6309,13.6389,13.623,13.6389,84000.0
2013-04-22 13:55:00,17.14,17.15,17.13,17.13,43200.0,13.6389,13.6469,13.6309,13.6309,43200.0
2013-04-22 14:00:00,17.13,17.14,17.13,17.14,44600.0,13.6309,13.6389,13.6309,13.6389,44600.0
2013-04-22 14:05:00,17.14,17.15,17.13,17.14,28800.0,13.6389,13.6469,13.6309,13.6389,28800.0
2013-04-22 14:10:00,17.14,17.14,17.13,17.14,49400.0,13.6389,13.6389,13.6309,13.6389,49400.0
2013-04-22 14:15:00,17.14,17.17,17.14,17.17,43400.0,13.6389,13.6628,13.6389,13.6628,43400.0
2013-04-22 14:20:00,17.17,17.17,17.16,17.16,153400.0,13.6628,13.6628,13.6548,13.6548,153400.0
2013-04-22 14:25:00,17.16,17.18,17.16,17.17,147800.0,13.6548,13.6707,13.6548,13.6628,147800.0
2013-04-22 14:30:00,17.17,17.17,17.16,17.17,25000.0,13.6628,13.6628,13.6548,13.6628,25000.0
2013-04-22 14:35:00,17.17,17.17,17.16,17.17,88000.0,13.6628,13.6628,13.6548,13.6628,88000.0
2013-04-22 14:40:00,17.17,17.18,17.14,17.14,88000.0,13.6628,13.6707,13.6389,13.6389,88000.0
2013-04-22 14:45:00,17.14,17.14,17.13,17.13,62200.0,13.6389,13.6389,13.6309,13.6309,62200.0
2013-04-22 14:50:00,17.13,17.14,17.13,17.14,31600.0,13.6309,13.6389,13.6309,13.6389,31600.0
2013-04-22 14:55:00,17.14,17.14,17.11,17.13,55000.0,13.6389,13.6389,13.615,13.6309,55000.0
2013-04-22 15:00:00,17.13,17.14,17.12,17.13,49000.0,13.6309,13.6389,13.623,13.6309,49000.0
2013-04-22 15:05:00,17.14,17.14,17.12,17.12,43800.0,13.6389,13.6389,13.623,13.623,43800.0
2013-04-22 15:10:00,17.13,17.14,17.12,17.13,66000.0,13.6309,13.6389,13.623,13.6309,66000.0
2013-04-22 15:15:00,17.13,17.13,17.11,17.13,38400.0,13.6309,13.6309,13.615,13.6309,38400.0
2013-04-22 15:20:00,17.13,17.14,17.11,17.13,62600.0,13.6309,13.6389,13.615,13.6309,62600.0
2013-04-22 15:25:00,17.12,17.14,17.11,17.12,68200.0,13.623,13.6389,13.615,13.623,68200.0
2013-04-22 15:30:00,17.11,17.14,17.11,17.14,60800.0,13.615,13.6389,13.615,13.6389,60800.0
2013-04-22 15:35:00,17.14,17.14,17.12,17.13,84800.0,13.6389,13.6389,13.623,13.6309,84800.0
2013-04-22 15:40:00,17.12,17.13,17.11,17.11,196000.0,13.623,13.6309,13.615,13.615,196000.0
2013-04-22 15:45:00,17.11,17.11,17.1,17.11,200000.0,13.615,13.615,13.6071,13.615,200000.0
2013-04-22 15:50:00,17.11,17.11,17.1,17.11,100400.0,13.615,13.615,13.6071,13.615,100400.0
2013-04-22 15:55:00,17.11,17.11,17.1,17.1,174800.0,13.615,13.615,13.6071,13.6071,174800.0
2013-04-23 09:30:00,17.16,17.22,17.13,17.2,163200.0,13.6548,13.7026,13.6309,13.6866,163200.0
2013-04-23 09:35:00,17.2,17.2,17.15,17.15,176600.0,13.6866,13.6866,13.6469,13.6469,176600.0
2013-04-23 09:40:00,17.15,17.21,17.15,17.21,103400.0,13.6469,13.6946,13.6469,13.6946,103400.0
2013-04-23 09:45:00,17.21,17.25,17.21,17.23,109000.0,13.6946,13.7264,13.6946,13.7105,109000.0
2013-04-23 09:50:00,17.24,17.27,17.23,17.24,96800.0,13.7185,13.7423,13.7105,13.7185,96800.0
2013-04-23 09:55:00,17.24,17.24,17.18,17.18,86200.0,13.7185,13.7185,13.6707,13.6707,86200.0
2013-04-23 10:00:00,17.18,17.18,17.16,17.16,139600.0,13.6707,13.6707,13.6548,13.6548,139600.0
2013-04-23 10:05:00,17.17,17.21,17.17,17.21,121000.0,13.6628,13.6946,13.6628,13.6946,121000.0
2013-04-23 10:10:00,17.21,17.25,17.21,17.25,95000.0,13.6946,13.7264,13.6946,13.7264,95000.0
2013-04-23 10:15:00,17.25,17.28,17.24,17.28,92800.0,13.7264,13.7503,13.7185,13.7503,92800.0
2013-04-23 10:20:00,17.28,17.29,17.27,17.29,110000.0,13.7503,13.7583,13.7423,13.7583,110000.0
2013-04-23 10:25:00,17.28,17.31,17.28,17.3,87400.0,13.7503,13.7742,13.7503,13.7662,87400.0
2013-04-23 10:30:00,17.3,17.33,17.3,17.31,85200.0,13.7662,13.7901,13.7662,13.7742,85200.0
2013-04-23 10:35:00,17.31,17.32,17.25,17.25,190600.0,13.7742,13.7821,13.7264,13.7264,190600.0
2013-04-23 10:40:00,17.25,17.26,17.23,17.24,148800.0,13.7264,13.7344,13.7105,13.7185,148800.0
2013-04-23 10:45:00,17.24,17.24,17.21,17.23,675200.0,13.7185,13.7185,13.6946,13.7105,675200.0
2013-04-23 10:50:00,17.23,17.23,17.18,17.2,98400.0,13.7105,13.7105,13.6707,13.6866,98400.0
2013-04-23 10:55:00,17.2,17.2,17.19,17.19,64200.0,13.6866,13.6866,13.6787,13.6787,64200.0
2013-04-23 11:00:00,17.2,17.22,17.2,17.21,66400.0,13.6866,13.7026,13.6866,13.6946,66400.0
2013-04-23 11:05:00,17.21,17.21,17.18,17.2,89000.0,13.6946,13.6946,13.6707,13.6866,89000.0
2013-04-23 11:10:00,17.19,17.2,17.18,17.19,66800.0,13.6787,13.6866,13.6707,13.6787,66800.0
2013-04-23 11:15:00,17.19,17.22,17.18,17.22,72600.0,13.6787,13.7026,13.6707,13.7026,72600.0
2013-04-23 11:20:00,17.22,17.22,17.2,17.21,49400.0,13.7026,13.7026,13.6866,13.6946,49400.0
2013-04-23 11:25:00,17.21,17.21,17.19,17.2,81800.0,13.6946,13.6946,13.6787,13.6866,81800.0
2013-04-23 11:30:00,17.19,17.2,17.19,17.2,100800.0,13.6787,13.6866,13.6787,13.6866,100800.0
2013-04-23 11:35:00,17.19,17.21,17.18,17.21,49600.0,13.6787,13.6946,13.6707,13.6946,49600.0
2013-04-23 11:40:00,17.21,17.21,17.19,17.2,73000.0,13.6946,13.6946,13.6787,13.6866,73000.0
2013-04-23 11:45:00,17.2,17.21,17.18,17.19,66800.0,13.6866,13.6946,13.6707,13.6787,66800.0
2013-04-23 11:50:00,17.18,17.2,17.18,17.2,60200.0,13.6707,13.6866,13.6707,13.6866,60200.0
2013-04-23 11:55:00,17.2,17.2,17.18,17.19,30200.0,13.6866,13.6866,13.6707,13.6787,30200.0
2013-04-23 12:00:00,17.19,17.2,17.18,17.2,75800.0,13.6787,13.6866,13.6707,13.6866,75800.0
2013-04-23 12:05:00,17.2,17.2,17.18,17.19,43600.0,13.6866,13.6866,13.6707,13.6787,43600.0
2013-04-23 12:10:00,17.19,17.2,17.19,17.19,39200.0,13.6787,13.6866,13.6787,13.6787,39200.0
2013-04-23 12:15:00,17.19,17.19,17.18,17.19,18000.0,13.6787,13.6787,13.6707,13.6787,18000.0
2013-04-23 12:20:00,17.19,17.19,17.18,17.19,43600.0,13.6787,13.6787,13.6707,13.6787,43600.0
2013-04-23 12:25:00,17.19,17.21,17.19,17.21,69400.0,13.6787,13.6946,13.6787,13.6946,69400.0
2013-04-23 12:30:00,17.2,17.21,17.2,17.21,62400.0,13.6866,13.6946,13.6866,13.6946,62400.0
2013-04-23 12:35:00,17.21,17.21,17.19,17.2,27000.0,13.6946,13.6946,13.6787,13.6866,27000.0
2013-04-23 12:40:00,17.2,17.21,17.2,17.2,50000.0,13.6866,13.6946,13.6866,13.6866,50000.0
2013-04-23 12:45:00,17.19,17.2,17.18,17.2,22800.0,13.6787,13.6866,13.6707,13.6866,22800.0
2013-04-23 12:50:00,17.2,17.2,17.2,17.2,32800.0,13.6866,13.6866,13.6866,13.6866,32800.0
2013-04-23 12:55:00,17.21,17.22,17.21,17.22,21800.0,13.6946,13.7026,13.6946,13.7026,21800.0
2013-04-23 13:00:00,17.22,17.22,17.2,17.22,104200.0,13.7026,13.7026,13.6866,13.7026,104200.0
2013-04-23 13:05:00,17.22,17.24,17.09,17.1,314800.0,13.7026,13.7185,13.5991,13.6071,314800.0
2013-04-23 13:10:00,17.1,17.25,17.09,17.24,226000.0,13.6071,13.7264,13.5991,13.7185,226000.0
2013-04-23 13:15:00,17.24,17.26,17.23,17.26,52000.0,13.7185,13.7344,13.7105,13.7344,52000.0
2013-04-23 13:20:00,17.25,17.26,17.23,17.25,48200.0,13.7264,13.7344,13.7105,13.7264,48200.0
2013-04-23 13:25:00,17.24,17.24,17.23,17.24,19600.0,13.7185,13.7185,13.7105,13.7185,19600.0
2013-04-23 13:30:00,17.24,17.25,17.24,17.25,29600.0,13.7185,13.7264,13.7185,13.7264,29600.0
2013-04-23 13:35:00,17.25,17.26,17.24,17.25,23400.0,13.7264,13.7344,13.7185,13.7264,23400.0
2013-04-23 13:40:00,17.25,17.26,17.25,17.25,32600.0,13.7264,13.7344,13.7264,13.7264,32600.0
2013-04-23 13:45:00,17.25,17.27,17.25,17.27,50600.0,13.7264,13.7423,13.7264,13.7423,50600.0
2013-04-23 13:50:00,17.27,17.29,17.27,17.28,68000.0,13.7423,13.7583,13.7423,13.7503,68000.0
2013-04-23 13:55:00,17.29,17.31,17.28,17.28,74000.0,13.7583,13.7742,13.7503,13.7503,74000.0
2013-04-23 14:00:00,17.28,17.28,17.26,17.27,35400.0,13.7503,13.7503,13.7344,13.7423,35400.0
2013-04-23 14:05:00,17.27,17.29,17.27,17.29,48400.0,13.7423,13.7583,13.7423,13.7583,48400.0
2013-04-23 14:10:00,17.28,17.29,17.26,17.28,44200.0,13.7503,13.7583,13.7344,13.7503,44200.0
2013-04-23 14:15:00,17.28,17.28,17.27,17.27,26800.0,13.7503,13.7503,13.7423,13.7423,26800.0
2013-04-23 14:20:00,17.28,17.28,17.25,17.26,43200.0,13.7503,13.7503,13.7264,13.7344,43200.0
2013-04-23 14:25:00,17.26,17.27,17.26,17.26,38200.0,13.7344,13.7423,13.7344,13.7344,38200.0
2013-04-23 14:30:00,17.25,17.27,17.24,17.27,70600.0,13.7264,13.7423,13.7185,13.7423,70600.0
2013-04-23 14:35:00,17.26,17.27,17.25,17.27,32400.0,13.7344,13.7423,13.7264,13.7423,32400.0
2013-04-23 14:40:00,17.27,17.28,17.26,17.26,90000.0,13.7423,13.7503,13.7344,13.7344,90000.0
2013-04-23 14:45:00,17.27,17.29,17.26,17.27,68400.0,13.7423,13.7583,13.7344,13.7423,68400.0
2013-04-23 14:50:00,17.27,17.3,17.27,17.3,86200.0,13.7423,13.7662,13.7423,13.7662,86200.0
2013-04-23 14:55:00,17.3,17.31,17.29,17.31,55600.0,13.7662,13.7742,13.7583,13.7742,55600.0
2013-04-23 15:00:00,17.31,17.31,17.3,17.3,46800.0,13.7742,13.7742,13.7662,13.7662,46800.0
2013-04-23 15:05:00,17.3,17.31,17.28,17.28,140800.0,13.7662,13.7742,13.7503,13.7503,140800.0
2013-04-23 15:10:00,17.28,17.3,17.28,17.3,151000.0,13.7503,13.7662,13.7503,13.7662,151000.0
2013-04-23 15:15:00,17.3,17.31,17.3,17.3,49400.0,13.7662,13.7742,13.7662,13.7662,49400.0
2013-04-23 15:20:00,17.3,17.31,17.3,17.31,59000.0,13.7662,13.7742,13.7662,13.7742,59000.0
2013-04-23 15:25:00,17.32,17.34,17.31,17.33,94000.0,13.7821,13.798,13.7742,13.7901,94000.0
2013-04-23 15:30:00,17.33,17.33,17.31,17.32,77200.0,13.7901,13.7901,13.7742,13.7821,77200.0
2013-04-23 15:35:00,17.32,17.33,17.32,17.33,80200.0,13.7821,13.7901,13.7821,13.7901,80200.0
2013-04-23 15:40:00,17.33,17.33,17.3,17.32,108600.0,13.7901,13.7901,13.7662,13.7821,108600.0
2013-04-23 15:45:00,17.32,17.34,17.31,17.33,126600.0,13.7821,13.798,13.7742,13.7901,126600.0
2013-04-23 15:50:00,17.33,17.33,17.31,17.33,125200.0,13.7901,13.7901,13.7742,13.7901,125200.0
2013-04-23 15:55:00,17.33,17.34,17.31,17.34,244200.0,13.7901,13.798,13.7742,13.798,244200.0
2013-04-24 09:30:00,17.33,17.39,17.3,17.39,163800.0,13.7901,13.8378,13.7662,13.8378,163800.0
2013-04-24 09:35:00,17.38,17.43,17.38,17.42,201600.0,13.8299,13.8697,13.8299,13.8617,201600.0
2013-04-24 09:40:00,17.42,17.43,17.4,17.43,108000.0,13.8617,13.8697,13.8458,13.8697,108000.0
2013-04-24 09:45:00,17.42,17.44,17.41,17.44,140400.0,13.8617,13.8776,13.8537,13.8776,140400.0
2013-04-24 09:50:00,17.43,17.5,17.43,17.5,482800.0,13.8697,13.9254,13.8697,13.9254,482800.0
2013-04-24 09:55:00,17.5,17.58,17.49,17.52,523000.0,13.9254,13.989,13.9174,13.9413,523000.0
2013-04-24 10:00:00,17.51,17.58,17.51,17.58,162200.0,13.9333,13.989,13.9333,13.989,162200.0
2013-04-24 10:05:00,17.58,17.59,17.52,17.53,200600.0,13.989,13.997,13.9413,13.9492,200600.0
2013-04-24 10:10:00,17.53,17.53,17.49,17.49,129200.0,13.9492,13.9492,13.9174,13.9174,129200.0
2013-04-24 10:15:00,17.5,17.54,17.49,17.53,108200.0,13.9254,13.9572,13.9174,13.9492,108200.0
2013-04-24 10:20:00,17.53,17.53,17.49,17.49,105800.0,13.9492,13.9492,13.9174,13.9174,105800.0
2013-04-24 10:25:00,17.49,17.5,17.47,17.5,71000.0,13.9174,13.9254,13.9015,13.9254,71000.0
2013-04-24 10:30:00,17.5,17.53,17.49,17.53,133600.0,13.9254,13.9492,13.9174,13.9492,133600.0
2013-04-24 10:35:00,17.52,17.61,17.52,17.57,206400.0,13.9413,14.0129,13.9413,13.9811,206400.0
2013-04-24 10:40:00,17.57,17.57,17.53,17.55,88400.0,13.9811,13.9811,13.9492,13.9651,88400.0
2013-04-24 10:45:00,17.55,17.55,17.52,17.53,67400.0,13.9651,13.9651,13.9413,13.9492,67400.0
2013-04-24 10:50:00,17.53,17.55,17.51,17.53,87200.0,13.9492,13.9651,13.9333,13.9492,87200.0
2013-04-24 10:55:00,17.53,17.57,17.53,17.57,113200.0,13.9492,13.9811,13.9492,13.9811,113200.0
2013-04-24 11:00:00,17.57,17.58,17.54,17.54,83600.0,13.9811,13.989,13.9572,13.9572,83600.0
2013-04-24 11:05:00,17.54,17.56,17.51,17.51,122000.0,13.9572,13.9731,13.9333,13.9333,122000.0
2013-04-24 11:10:00,17.51,17.51,17.49,17.49,93800.0,13.9333,13.9333,13.9174,13.9174,93800.0
2013-04-24 11:15:00,17.49,17.49,17.46,17.46,103000.0,13.9174,13.9174,13.8935,13.8935,103000.0
2013-04-24 11:20:00,17.46,17.47,17.44,17.45,87200.0,13.8935,13.9015,13.8776,13.8856,87200.0
2013-04-24 11:25:00,17.45,17.46,17.43,17.43,43200.0,13.8856,13.8935,13.8697,13.8697,43200.0
2013-04-24 11:30:00,17.43,17.44,17.4,17.4,208600.0,13.8697,13.8776,13.8458,13.8458,208600.0
2013-04-24 11:35:00,17.4,17.43,17.4,17.43,77800.0,13.8458,13.8697,13.8458,13.8697,77800.0
2013-04-24 11:40:00,17.43,17.46,17.42,17.42,78000.0,13.8697,13.8935,13.8617,13.8617,78000.0
2013-04-24 11:45:00,17.42,17.43,17.4,17.41,44000.0,13.8617,13.8697,13.8458,13.8537,44000.0
2013-04-24 11:50:00,17.41,17.42,17.4,17.4,52800.0,13.8537,13.8617,13.8458,13.8458,52800.0
2013-04-24 11:55:00,17.39,17.39,17.36,17.36,48600.0,13.8378,13.8378,13.814,13.814,48600.0
2013-04-24 12:00:00,17.36,17.38,17.35,17.36,79200.0,13.814,13.8299,13.806,13.814,79200.0
2013-04-24 12:05:00,17.36,17.39,17.35,17.39,61800.0,13.814,13.8378,13.806,13.8378,61800.0
2013-04-24 12:10:00,17.39,17.39,17.37,17.38,32400.0,13.8378,13.8378,13.8219,13.8299,32400.0
2013-04-24 12:15:00,17.37,17.37,17.36,17.36,48800.0,13.8219,13.8219,13.814,13.814,48800.0
2013-04-24 12:20:00,17.36,17.38,17.36,17.38,46800.0,13.814,13.8299,13.814,13.8299,46800.0
2013-04-24 12:25:00,17.38,17.38,17.36,17.38,100200.0,13.8299,13.8299,13.814,13.8299,100200.0
2013-04-24 12:30:00,17.37,17.38,17.36,17.38,31800.0,13.8219,13.8299,13.814,13.8299,31800.0
2013-04-24 12:35:00,17.38,17.38,17.35,17.36,41000.0,13.8299,13.8299,13.806,13.814,41000.0
2013-04-24 12:40:00,17.36,17.37,17.35,17.37,21400.0,13.814,13.8219,13.806,13.8219,21400.0
2013-04-24 12:45:00,17.36,17.37,17.36,17.36,52200.0,13.814,13.8219,13.814,13.814,52200.0
2013-04-24 12:50:00,17.36,17.36,17.36,17.36,19400.0,13.814,13.814,13.814,13.814,19400.0
2013-04-24 12:55:00,17.36,17.37,17.36,17.36,22800.0,13.814,13.8219,13.814,13.814,22800.0
2013-04-24 13:00:00,17.36,17.36,17.35,17.36,26600.0,13.814,13.814,13.806,13.814,26600.0
2013-04-24 13:05:00,17.36,17.36,17.35,17.35,29400.0,13.814,13.814,13.806,13.806,29400.0
2013-04-24 13:10:00,17.36,17.36,17.35,17.36,115400.0,13.814,13.814,13.806,13.814,115400.0
2013-04-24 13:15:00,17.35,17.36,17.35,17.36,65400.0,13.806,13.814,13.806,13.814,65400.0
2013-04-24 13:20:00,17.36,17.37,17.35,17.35,60400.0,13.814,13.8219,13.806,13.806,60400.0
2013-04-24 13:25:00,17.35,17.36,17.35,17.36,50000.0,13.806,13.814,13.806,13.814,50000.0
2013-04-24 13:30:00,17.36,17.36,17.33,17.33,76200.0,13.814,13.814,13.7901,13.7901,76200.0
2013-04-24 13:35:00,17.33,17.35,17.33,17.34,15000.0,13.7901,13.806,13.7901,13.798,15000.0
2013-04-24 13:40:00,17.35,17.35,17.34,17.34,22200.0,13.806,13.806,13.798,13.798,22200.0
2013-04-24 13:45:00,17.35,17.35,17.34,17.35,34200.0,13.806,13.806,13.798,13.806,34200.0
2013-04-24 13:50:00,17.35,17.35,17.35,17.35,20400.0,13.806,13.806,13.806,13.806,20400.0
2013-04-24 13:55:00,17.35,17.35,17.34,17.35,81000.0,13.806,13.806,13.798,13.806,81000.0
2013-04-24 14:00:00,17.35,17.36,17.35,17.35,73000.0,13.806,13.814,13.806,13.806,73000.0
2013-04-24 14:05:00,17.35,17.35,17.31,17.31,65800.0,13.806,13.806,13.7742,13.7742,65800.0
2013-04-24 14:10:00,17.31,17.31,17.29,17.31,99800.0,13.7742,13.7742,13.7583,13.7742,99800.0
2013-04-24 14:15:00,17.31,17.31,17.29,17.29,97200.0,13.7742,13.7742,13.7583,13.7583,97200.0
2013-04-24 14:20:00,17.29,17.29,17.27,17.27,74800.0,13.7583,13.7583,13.7423,13.7423,74800.0
2013-04-24 14:25:00,17.27,17.28,17.26,17.28,103600.0,13.7423,13.7503,13.7344,13.7503,103600.0
2013-04-24 14:30:00,17.28,17.28,17.26,17.27,88400.0,13.7503,13.7503,13.7344,13.7423,88400.0
2013-04-24 14:35:00,17.27,17.29,17.27,17.27,59200.0,13.7423,13.7583,13.7423,13.7423,59200.0
2013-04-24 14:40:00,17.27,17.3,17.27,17.3,60400.0,13.7423,13.7662,13.7423,13.7662,60400.0
2013-04-24 14:45:00,17.3,17.32,17.29,17.3,53800.0,13.7662,13.7821,13.7583,13.7662,53800.0
2013-04-24 14:50:00,17.3,17.35,17.3,17.35,101000.0,13.7662,13.806,13.7662,13.806,101000.0
2013-04-24 14:55:00,17.35,17.38,17.35,17.37,84200.0,13.806,13.8299,13.806,13.8219,84200.0
2013-04-24 15:00:00,17.38,17.38,17.33,17.33,50400.0,13.8299,13.8299,13.7901,13.7901,50400.0
2013-04-24 15:05:00,17.33,17.34,17.32,17.32,46400.0,13.7901,13.798,13.7821,13.7821,46400.0
2013-04-24 15:10:00,17.33,17.33,17.31,17.32,74600.0,13.7901,13.7901,13.7742,13.7821,74600.0
2013-04-24 15:15:00,17.32,17.32,17.31,17.32,27200.0,13.7821,13.7821,13.7742,13.7821,27200.0
2013-04-24 15:20:00,17.32,17.32,17.29,17.3,90000.0,13.7821,13.7821,13.7583,13.7662,90000.0
2013-04-24 15:25:00,17.3,17.32,17.29,17.31,77200.0,13.7662,13.7821,13.7583,13.7742,77200.0
2013-04-24 15:30:00,17.31,17.33,17.31,17.32,101400.0,13.7742,13.7901,13.7742,13.7821,101400.0
2013-04-24 15:35:00,17.31,17.32,17.29,17.31,97400.0,13.7742,13.7821,13.7583,13.7742,97400.0
2013-04-24 15:40:00,17.31,17.32,17.27,17.27,92400.0,13.7742,13.7821,13.7423,13.7423,92400.0
2013-04-24 15:45:00,17.27,17.3,17.27,17.29,142200.0,13.7423,13.7662,13.7423,13.7583,142200.0
2013-04-24 15:50:00,17.29,17.3,17.28,17.3,191800.0,13.7583,13.7662,13.7503,13.7662,191800.0
2013-04-24 15:55:00,17.29,17.31,17.28,17.3,381800.0,13.7583,13.7742,13.7503,13.7662,381800.0
2013-04-25 09:30:00,17.29,17.33,17.0,17.03,678200.0,13.7583,13.7901,13.5275,13.5514,678200.0
2013-04-25 09:35:00,17.04,17.13,17.03,17.1,175200.0,13.5593,13.6309,13.5514,13.6071,175200.0
2013-04-25 09:40:00,17.09,17.09,16.98,17.02,168000.0,13.5991,13.5991,13.5116,13.5434,168000.0
2013-04-25 09:45:00,17.02,17.07,16.96,17.04,294400.0,13.5434,13.5832,13.4957,13.5593,294400.0
2013-04-25 09:50:00,17.03,17.14,16.99,17.09,235600.0,13.5514,13.6389,13.5195,13.5991,235600.0
2013-04-25 09:55:00,17.09,17.11,17.05,17.08,156600.0,13.5991,13.615,13.5673,13.5912,156600.0
2013-04-25 10:00:00,17.08,17.1,17.03,17.04,132400.0,13.5912,13.6071,13.5514,13.5593,132400.0
2013-04-25 10:05:00,17.05,17.15,17.05,17.14,135800.0,13.5673,13.6469,13.5673,13.6389,135800.0
2013-04-25 10:10:00,17.13,17.14,17.1,17.1,85800.0,13.6309,13.6389,13.6071,13.6071,85800.0
2013-04-25 10:15:00,17.11,17.15,17.11,17.11,87800.0,13.615,13.6469,13.615,13.615,87800.0
2013-04-25 10:20:00,17.11,17.14,17.09,17.11,114000.0,13.615,13.6389,13.5991,13.615,114000.0
2013-04-25 10:25:00,17.11,17.16,17.11,17.11,115600.0,13.615,13.6548,13.615,13.615,115600.0
2013-04-25 10:30:00,17.11,17.11,17.0,17.03,300200.0,13.615,13.615,13.5275,13.5514,300200.0
2013-04-25 10:35:00,17.02,17.05,16.99,16.99,219400.0,13.5434,13.5673,13.5195,13.5195,219400.0
2013-04-25 10:40:00,16.99,17.02,16.98,17.02,396200.0,13.5195,13.5434,13.5116,13.5434,396200.0
2013-04-25 10:45:00,17.01,17.04,16.99,16.99,174200.0,13.5354,13.5593,13.5195,13.5195,174200.0
2013-04-25 10:50:00,16.99,17.0,16.93,16.93,449200.0,13.5195,13.5275,13.4718,13.4718,449200.0
2013-04-25 10:55:00,16.93,16.94,16.91,16.93,290600.0,13.4718,13.4797,13.4559,13.4718,290600.0
2013-04-25 11:00:00,16.93,16.93,16.88,16.88,277000.0,13.4718,13.4718,13.432,13.432,277000.0
2013-04-25 11:05:00,16.88,16.91,16.87,16.9,348800.0,13.432,13.4559,13.424,13.4479,348800.0
2013-04-25 11:10:00,16.9,16.9,16.88,16.89,130000.0,13.4479,13.4479,13.432,13.44,130000.0
2013-04-25 11:15:00,16.89,16.92,16.89,16.89,158200.0,13.44,13.4638,13.44,13.44,158200.0
2013-04-25 11:20:00,16.89,16.9,16.88,16.9,131800.0,13.44,13.4479,13.432,13.4479,131800.0
2013-04-25 11:25:00,16.89,16.89,16.79,16.79,327800.0,13.44,13.44,13.3604,13.3604,327800.0
2013-04-25 11:30:00,16.79,16.8,16.75,16.76,272000.0,13.3604,13.3683,13.3286,13.3365,272000.0
2013-04-25 11:35:00,16.76,16.77,16.75,16.75,310200.0,13.3365,13.3445,13.3286,13.3286,310200.0
2013-04-25 11:40:00,16.75,16.75,16.72,16.73,331600.0,13.3286,13.3286,13.3047,13.3126,331600.0
2013-04-25 11:45:00,16.74,16.74,16.68,16.68,204800.0,13.3206,13.3206,13.2729,13.2729,204800.0
2013-04-25 11:50:00,16.68,16.73,16.65,16.68,652800.0,13.2729,13.3126,13.249,13.2729,652800.0
2013-04-25 11:55:00,16.68,16.73,16.68,16.72,162400.0,13.2729,13.3126,13.2729,13.3047,162400.0
2013-04-25 12:00:00,16.72,16.74,16.7,16.7,176800.0,13.3047,13.3206,13.2888,13.2888,176800.0
2013-04-25 12:05:00,16.7,16.71,16.68,16.68,111800.0,13.2888,13.2967,13.2729,13.2729,111800.0
2013-04-25 12:10:00,16.68,16.72,16.68,16.72,111800.0,13.2729,13.3047,13.2729,13.3047,111800.0
2013-04-25 12:15:00,16.72,16.75,16.72,16.75,191800.0,13.3047,13.3286,13.3047,13.3286,191800.0
2013-04-25 12:20:00,16.75,16.76,16.74,16.75,61400.0,13.3286,13.3365,13.3206,13.3286,61400.0
2013-04-25 12:25:00,16.75,16.81,16.75,16.79,207200.0,13.3286,13.3763,13.3286,13.3604,207200.0
2013-04-25 12:30:00,16.79,16.81,16.77,16.8,100000.0,13.3604,13.3763,13.3445,13.3683,100000.0
2013-04-25 12:35:00,16.81,16.86,16.8,16.86,162800.0,13.3763,13.4161,13.3683,13.4161,162800.0
2013-04-25 12:40:00,16.86,16.92,16.86,16.91,223000.0,13.4161,13.4638,13.4161,13.4559,223000.0
2013-04-25 12:45:00,16.91,16.96,16.91,16.95,139200.0,13.4559,13.4957,13.4559,13.4877,139200.0
2013-04-25 12:50:00,16.95,16.97,16.93,16.95,105200.0,13.4877,13.5036,13.4718,13.4877,105200.0
2013-04-25 12:55:00,16.95,17.01,16.95,17.01,218000.0,13.4877,13.5354,13.4877,13.5354,218000.0
2013-04-25 13:00:00,17.0,17.04,17.0,17.03,281200.0,13.5275,13.5593,13.5275,13.5514,281200.0
2013-04-25 13:05:00,17.03,17.04,17.0,17.01,240000.0,13.5514,13.5593,13.5275,13.5354,240000.0
2013-04-25 13:10:00,17.0,17.07,17.0,17.07,95600.0,13.5275,13.5832,13.5275,13.5832,95600.0
2013-04-25 13:15:00,17.07,17.09,17.06,17.09,138600.0,13.5832,13.5991,13.5752,13.5991,138600.0
2013-04-25 13:20:00,17.09,17.11,17.08,17.11,121600.0,13.5991,13.615,13.5912,13.615,121600.0
2013-04-25 13:25:00,17.11,17.13,17.1,17.1,99400.0,13.615,13.6309,13.6071,13.6071,99400.0
2013-04-25 13:30:00,17.11,17.11,17.07,17.08,93600.0,13.615,13.615,13.5832,13.5912,93600.0
2013-04-25 13:35:00,17.08,17.08,17.04,17.04,111600.0,13.5912,13.5912,13.5593,13.5593,111600.0
2013-04-25 13:40:00,17.05,17.06,17.05,17.06,43200.0,13.5673,13.5752,13.5673,13.5752,43200.0
2013-04-25 13:45:00,17.06,17.11,17.06,17.11,77600.0,13.5752,13.615,13.5752,13.615,77600.0
2013-04-25 13:50:00,17.11,17.18,17.11,17.15,202600.0,13.615,13.6707,13.615,13.6469,202600.0
2013-04-25 13:55:00,17.15,17.2,17.14,17.18,192800.0,13.6469,13.6866,13.6389,13.6707,192800.0
2013-04-25 14:00:00,17.18,17.21,17.18,17.2,144400.0,13.6707,13.6946,13.6707,13.6866,144400.0
2013-04-25 14:05:00,17.2,17.21,17.16,17.17,142800.0,13.6866,13.6946,13.6548,13.6628,142800.0
2013-04-25 14:10:00,17.17,17.18,17.15,17.15,85000.0,13.6628,13.6707,13.6469,13.6469,85000.0
2013-04-25 14:15:00,17.15,17.16,17.13,17.15,75800.0,13.6469,13.6548,13.6309,13.6469,75800.0
2013-04-25 14:20:00,17.15,17.17,17.15,17.17,29400.0,13.6469,13.6628,13.6469,13.6628,29400.0
2013-04-25 14:25:00,17.17,17.17,17.13,17.13,102400.0,13.6628,13.6628,13.6309,13.6309,102400.0
2013-04-25 14:30:00,17.13,17.13,17.09,17.12,97800.0,13.6309,13.6309,13.5991,13.623,97800.0
2013-04-25 14:35:00,17.11,17.14,17.11,17.12,99000.0,13.615,13.6389,13.615,13.623,99000.0
2013-04-25 14:40:00,17.12,17.14,17.11,17.13,59800.0,13.623,13.6389,13.615,13.6309,59800.0
2013-04-25 14:45:00,17.13,17.13,17.1,17.1,30800.0,13.6309,13.6309,13.6071,13.6071,30800.0
2013-04-25 14:50:00,17.1,17.14,17.1,17.14,187400.0,13.6071,13.6389,13.6071,13.6389,187400.0
2013-04-25 14:55:00,17.13,17.14,17.11,17.14,109200.0,13.6309,13.6389,13.615,13.6389,109200.0
2013-04-25 15:00:00,17.14,17.17,17.14,17.15,233400.0,13.6389,13.6628,13.6389,13.6469,233400.0
2013-04-25 15:05:00,17.15,17.17,17.13,17.17,79000.0,13.6469,13.6628,13.6309,13.6628,79000.0
2013-04-25 15:10:00,17.17,17.18,17.13,17.18,99200.0,13.6628,13.6707,13.6309,13.6707,99200.0
2013-04-25 15:15:00,17.18,17.18,17.15,17.15,163400.0,13.6707,13.6707,13.6469,13.6469,163400.0
2013-04-25 15:20:00,17.15,17.17,17.14,17.14,160200.0,13.6469,13.6628,13.6389,13.6389,160200.0
2013-04-25 15:25:00,17.14,17.15,17.11,17.14,138600.0,13.6389,13.6469,13.615,13.6389,138600.0
2013-04-25 15:30:00,17.14,17.15,17.14,17.15,34600.0,13.6389,13.6469,13.6389,13.6469,34600.0
2013-04-25 15:35:00,17.15,17.15,17.13,17.14,185200.0,13.6469,13.6469,13.6309,13.6389,185200.0
2013-04-25 15:40:00,17.14,17.15,17.14,17.15,103600.0,13.6389,13.6469,13.6389,13.6469,103600.0
2013-04-25 15:45:00,17.15,17.19,17.15,17.19,155400.0,13.6469,13.6787,13.6469,13.6787,155400.0
2013-04-25 15:50:00,17.18,17.18,17.16,17.18,316000.0,13.6707,13.6707,13.6548,13.6707,316000.0
2013-04-25 15:55:00,17.18,17.18,17.16,17.17,515200.0,13.6707,13.6707,13.6548,13.6628,515200.0
2013-04-26 09:30:00,17.15,17.2,17.11,17.13,203200.0,13.6469,13.6866,13.615,13.6309,203200.0
2013-04-26 09:35:00,17.13,17.15,17.11,17.13,55400.0,13.6309,13.6469,13.615,13.6309,55400.0
2013-04-26 09:40:00,17.13,17.15,17.08,17.08,81800.0,13.6309,13.6469,13.5912,13.5912,81800.0
2013-04-26 09:45:00,17.08,17.09,17.05,17.06,79000.0,13.5912,13.5991,13.5673,13.5752,79000.0
2013-04-26 09:50:00,17.07,17.07,17.0,17.02,137800.0,13.5832,13.5832,13.5275,13.5434,137800.0
2013-04-26 09:55:00,17.01,17.04,17.0,17.02,128000.0,13.5354,13.5593,13.5275,13.5434,128000.0
2013-04-26 10:00:00,17.02,17.03,17.0,17.02,144200.0,13.5434,13.5514,13.5275,13.5434,144200.0
2013-04-26 10:05:00,17.02,17.04,17.0,17.01,216600.0,13.5434,13.5593,13.5275,13.5354,216600.0
2013-04-26 10:10:00,17.01,17.03,17.0,17.02,104400.0,13.5354,13.5514,13.5275,13.5434,104400.0
2013-04-26 10:15:00,17.02,17.02,16.97,16.98,160200.0,13.5434,13.5434,13.5036,13.5116,160200.0
2013-04-26 10:20:00,16.98,17.04,16.98,17.03,143000.0,13.5116,13.5593,13.5116,13.5514,143000.0
2013-04-26 10:25:00,17.04,17.07,17.02,17.06,87400.0,13.5593,13.5832,13.5434,13.5752,87400.0
2013-04-26 10:30:00,17.07,17.07,17.0,17.02,102400.0,13.5832,13.5832,13.5275,13.5434,102400.0
2013-04-26 10:35:00,17.01,17.04,17.0,17.04,56000.0,13.5354,13.5593,13.5275,13.5593,56000.0
2013-04-26 10:40:00,17.04,17.06,17.02,17.03,52000.0,13.5593,13.5752,13.5434,13.5514,52000.0
2013-04-26 10:45:00,17.03,17.09,17.03,17.08,135000.0,13.5514,13.5991,13.5514,13.5912,135000.0
2013-04-26 10:50:00,17.08,17.08,17.02,17.03,56200.0,13.5912,13.5912,13.5434,13.5514,56200.0
2013-04-26 10:55:00,17.03,17.04,17.02,17.04,48600.0,13.5514,13.5593,13.5434,13.5593,48600.0
2013-04-26 11:00:00,17.04,17.04,17.0,17.0,113200.0,13.5593,13.5593,13.5275,13.5275,113200.0
2013-04-26 11:05:00,17.0,17.03,16.99,17.02,74800.0,13.5275,13.5514,13.5195,13.5434,74800.0
2013-04-26 11:10:00,17.02,17.07,17.02,17.07,111800.0,13.5434,13.5832,13.5434,13.5832,111800.0
2013-04-26 11:15:00,17.07,17.07,17.05,17.07,66800.0,13.5832,13.5832,13.5673,13.5832,66800.0
2013-04-26 11:20:00,17.07,17.09,17.07,17.09,44000.0,13.5832,13.5991,13.5832,13.5991,44000.0
2013-04-26 11:25:00,17.09,17.11,17.09,17.11,47600.0,13.5991,13.615,13.5991,13.615,47600.0
2013-04-26 11:30:00,17.11,17.11,17.07,17.09,53200.0,13.615,13.615,13.5832,13.5991,53200.0
2013-04-26 11:35:00,17.09,17.1,17.07,17.09,43200.0,13.5991,13.6071,13.5832,13.5991,43200.0
2013-04-26 11:40:00,17.09,17.09,17.06,17.07,108200.0,13.5991,13.5991,13.5752,13.5832,108200.0
2013-04-26 11:45:00,17.07,17.09,17.06,17.09,73400.0,13.5832,13.5991,13.5752,13.5991,73400.0
2013-04-26 11:50:00,17.09,17.09,17.06,17.08,52600.0,13.5991,13.5991,13.5752,13.5912,52600.0
2013-04-26 11:55:00,17.07,17.1,17.06,17.1,51400.0,13.5832,13.6071,13.5752,13.6071,51400.0
2013-04-26 12:00:00,17.1,17.11,17.08,17.1,54800.0,13.6071,13.615,13.5912,13.6071,54800.0
2013-04-26 12:05:00,17.11,17.11,17.09,17.1,29600.0,13.615,13.615,13.5991,13.6071,29600.0
2013-04-26 12:10:00,17.09,17.09,17.06,17.07,110200.0,13.5991,13.5991,13.5752,13.5832,110200.0
2013-04-26 12:15:00,17.07,17.1,17.07,17.09,36400.0,13.5832,13.6071,13.5832,13.5991,36400.0
2013-04-26 12:20:00,17.09,17.09,17.08,17.09,56800.0,13.5991,13.5991,13.5912,13.5991,56800.0
2013-04-26 12:25:00,17.09,17.11,17.08,17.11,51000.0,13.5991,13.615,13.5912,13.615,51000.0
2013-04-26 12:30:00,17.1,17.11,17.09,17.09,87000.0,13.6071,13.615,13.5991,13.5991,87000.0
2013-04-26 12:35:00,17.09,17.1,17.07,17.08,66600.0,13.5991,13.6071,13.5832,13.5912,66600.0
2013-04-26 12:40:00,17.08,17.08,17.07,17.07,24800.0,13.5912,13.5912,13.5832,13.5832,24800.0
2013-04-26 12:45:00,17.07,17.09,17.06,17.08,54600.0,13.5832,13.5991,13.5752,13.5912,54600.0
2013-04-26 12:50:00,17.09,17.1,17.06,17.09,148200.0,13.5991,13.6071,13.5752,13.5991,148200.0
2013-04-26 12:55:00,17.1,17.11,17.08,17.11,87000.0,13.6071,13.615,13.5912,13.615,87000.0
2013-04-26 13:00:00,17.11,17.11,17.08,17.1,153200.0,13.615,13.615,13.5912,13.6071,153200.0
2013-04-26 13:05:00,17.1,17.11,17.1,17.11,56800.0,13.6071,13.615,13.6071,13.615,56800.0
2013-04-26 13:10:00,17.1,17.11,17.1,17.1,54600.0,13.6071,13.615,13.6071,13.6071,54600.0
2013-04-26 13:15:00,17.1,17.11,17.1,17.11,45200.0,13.6071,13.615,13.6071,13.615,45200.0
2013-04-26 13:20:00,17.11,17.12,17.1,17.1,101600.0,13.615,13.623,13.6071,13.6071,101600.0
2013-04-26 13:25:00,17.1,17.11,17.1,17.11,42400.0,13.6071,13.615,13.6071,13.615,42400.0
2013-04-26 13:30:00,17.11,17.12,17.1,17.12,36200.0,13.615,13.623,13.6071,13.623,36200.0
2013-04-26 13:35:00,17.12,17.13,17.11,17.11,72400.0,13.623,13.6309,13.615,13.615,72400.0
2013-04-26 13:40:00,17.11,17.11,17.1,17.11,60400.0,13.615,13.615,13.6071,13.615,60400.0
2013-04-26 13:45:00,17.11,17.11,17.1,17.11,56600.0,13.615,13.615,13.6071,13.615,56600.0
2013-04-26 13:50:00,17.11,17.11,17.1,17.1,41400.0,13.615,13.615,13.6071,13.6071,41400.0
2013-04-26 13:55:00,17.1,17.1,17.1,17.1,59400.0,13.6071,13.6071,13.6071,13.6071,59400.0
2013-04-26 14:00:00,17.1,17.11,17.09,17.11,76800.0,13.6071,13.615,13.5991,13.615,76800.0
2013-04-26 14:05:00,17.11,17.11,17.1,17.1,45200.0,13.615,13.615,13.6071,13.6071,45200.0
2013-04-26 14:10:00,17.1,17.11,17.1,17.1,90600.0,13.6071,13.615,13.6071,13.6071,90600.0
2013-04-26 14:15:00,17.1,17.1,17.1,17.1,16200.0,13.6071,13.6071,13.6071,13.6071,16200.0
2013-04-26 14:20:00,17.1,17.11,17.1,17.11,53000.0,13.6071,13.615,13.6071,13.615,53000.0
2013-04-26 14:25:00,17.11,17.11,17.1,17.11,34600.0,13.615,13.615,13.6071,13.615,34600.0
2013-04-26 14:30:00,17.11,17.11,17.1,17.1,62400.0,13.615,13.615,13.6071,13.6071,62400.0
2013-04-26 14:35:00,17.1,17.11,17.1,17.1,66600.0,13.6071,13.615,13.6071,13.6071,66600.0
2013-04-26 14:40:00,17.11,17.11,17.1,17.11,43800.0,13.615,13.615,13.6071,13.615,43800.0
2013-04-26 14:45:00,17.1,17.12,17.1,17.12,65800.0,13.6071,13.623,13.6071,13.623,65800.0
2013-04-26 14:50:00,17.12,17.13,17.1,17.1,38800.0,13.623,13.6309,13.6071,13.6071,38800.0
2013-04-26 14:55:00,17.1,17.11,17.1,17.11,110400.0,13.6071,13.615,13.6071,13.615,110400.0
2013-04-26 15:00:00,17.11,17.11,17.1,17.11,68000.0,13.615,13.615,13.6071,13.615,68000.0
2013-04-26 15:05:00,17.11,17.11,17.1,17.11,32600.0,13.615,13.615,13.6071,13.615,32600.0
2013-04-26 15:10:00,17.11,17.11,17.11,17.11,31200.0,13.615,13.615,13.615,13.615,31200.0
2013-04-26 15:15:00,17.11,17.11,17.1,17.1,68800.0,13.615,13.615,13.6071,13.6071,68800.0
2013-04-26 15:20:00,17.11,17.12,17.1,17.12,44000.0,13.615,13.623,13.6071,13.623,44000.0
2013-04-26 15:25:00,17.11,17.13,17.11,17.13,74000.0,13.615,13.6309,13.615,13.6309,74000.0
2013-04-26 15:30:00,17.13,17.14,17.13,17.13,45800.0,13.6309,13.6389,13.6309,13.6309,45800.0
2013-04-26 15:35:00,17.13,17.14,17.13,17.14,53600.0,13.6309,13.6389,13.6309,13.6389,53600.0
2013-04-26 15:40:00,17.14,17.15,17.13,17.15,64400.0,13.6389,13.6469,13.6309,13.6469,64400.0
2013-04-26 15:45:00,17.15,17.15,17.13,17.15,129400.0,13.6469,13.6469,13.6309,13.6469,129400.0
2013-04-26 15:50:00,17.14,17.14,17.11,17.13,152400.0,13.6389,13.6389,13.615,13.6309,152400.0
2013-04-26 15:55:00,17.13,17.15,17.13,17.14,221600.0,13.6309,13.6469,13.6309,13.6389,221600.0
2013-04-29 09:30:00,17.15,17.16,17.05,17.05,145600.0,13.6469,13.6548,13.5673,13.5673,145600.0
2013-04-29 09:35:00,17.06,17.11,17.05,17.11,35000.0,13.5752,13.615,13.5673,13.615,35000.0
2013-04-29 09:40:00,17.11,17.13,17.09,17.09,32800.0,13.615,13.6309,13.5991,13.5991,32800.0
2013-04-29 09:45:00,17.09,17.09,17.08,17.09,24400.0,13.5991,13.5991,13.5912,13.5991,24400.0
2013-04-29 09:50:00,17.1,17.1,17.06,17.06,69600.0,13.6071,13.6071,13.5752,13.5752,69600.0
2013-04-29 09:55:00,17.06,17.06,17.04,17.04,39600.0,13.5752,13.5752,13.5593,13.5593,39600.0
2013-04-29 10:00:00,17.04,17.06,17.03,17.04,82200.0,13.5593,13.5752,13.5514,13.5593,82200.0
2013-04-29 10:05:00,17.04,17.09,17.04,17.08,110600.0,13.5593,13.5991,13.5593,13.5912,110600.0
2013-04-29 10:10:00,17.08,17.1,17.06,17.07,73800.0,13.5912,13.6071,13.5752,13.5832,73800.0
2013-04-29 10:15:00,17.07,17.07,17.02,17.04,172200.0,13.5832,13.5832,13.5434,13.5593,172200.0
2013-04-29 10:20:00,17.03,17.06,17.03,17.05,102600.0,13.5514,13.5752,13.5514,13.5673,102600.0
2013-04-29 10:25:00,17.05,17.06,17.0,17.04,135800.0,13.5673,13.5752,13.5275,13.5593,135800.0
2013-04-29 10:30:00,17.04,17.07,17.03,17.07,42800.0,13.5593,13.5832,13.5514,13.5832,42800.0
2013-04-29 10:35:00,17.07,17.09,17.07,17.07,43000.0,13.5832,13.5991,13.5832,13.5832,43000.0
2013-04-29 10:40:00,17.06,17.1,17.06,17.09,49800.0,13.5752,13.6071,13.5752,13.5991,49800.0
2013-04-29 10:45:00,17.09,17.12,17.09,17.11,48200.0,13.5991,13.623,13.5991,13.615,48200.0
2013-04-29 10:50:00,17.11,17.14,17.11,17.14,65600.0,13.615,13.6389,13.615,13.6389,65600.0
2013-04-29 10:55:00,17.14,17.16,17.13,17.16,71200.0,13.6389,13.6548,13.6309,13.6548,71200.0
2013-04-29 11:00:00,17.15,17.16,17.12,17.12,41400.0,13.6469,13.6548,13.623,13.623,41400.0
2013-04-29 11:05:00,17.13,17.15,17.13,17.15,52400.0,13.6309,13.6469,13.6309,13.6469,52400.0
2013-04-29 11:10:00,17.15,17.19,17.15,17.19,210400.0,13.6469,13.6787,13.6469,13.6787,210400.0
2013-04-29 11:15:00,17.19,17.21,17.18,17.18,83000.0,13.6787,13.6946,13.6707,13.6707,83000.0
2013-04-29 11:20:00,17.18,17.19,17.14,17.14,73600.0,13.6707,13.6787,13.6389,13.6389,73600.0
2013-04-29 11:25:00,17.14,17.15,17.13,17.14,32200.0,13.6389,13.6469,13.6309,13.6389,32200.0
2013-04-29 11:30:00,17.14,17.14,17.12,17.13,40200.0,13.6389,13.6389,13.623,13.6309,40200.0
2013-04-29 11:35:00,17.12,17.12,17.1,17.11,66600.0,13.623,13.623,13.6071,13.615,66600.0
2013-04-29 11:40:00,17.11,17.14,17.11,17.14,28000.0,13.615,13.6389,13.615,13.6389,28000.0
2013-04-29 11:45:00,17.14,17.15,17.13,17.14,36200.0,13.6389,13.6469,13.6309,13.6389,36200.0
2013-04-29 11:50:00,17.14,17.15,17.14,17.15,10000.0,13.6389,13.6469,13.6389,13.6469,10000.0
2013-04-29 11:55:00,17.15,17.17,17.14,17.16,66600.0,13.6469,13.6628,13.6389,13.6548,66600.0
2013-04-29 12:00:00,17.16,17.18,17.15,17.18,43400.0,13.6548,13.6707,13.6469,13.6707,43400.0
2013-04-29 12:05:00,17.18,17.18,17.17,17.18,69800.0,13.6707,13.6707,13.6628,13.6707,69800.0
2013-04-29 12:10:00,17.18,17.21,17.18,17.18,42200.0,13.6707,13.6946,13.6707,13.6707,42200.0
2013-04-29 12:15:00,17.18,17.18,17.17,17.17,18200.0,13.6707,13.6707,13.6628,13.6628,18200.0
2013-04-29 12:20:00,17.17,17.21,17.17,17.2,16800.0,13.6628,13.6946,13.6628,13.6866,16800.0
2013-04-29 12:25:00,17.2,17.2,17.2,17.2,10600.0,13.6866,13.6866,13.6866,13.6866,10600.0
2013-04-29 12:30:00,17.2,17.21,17.18,17.18,30600.0,13.6866,13.6946,13.6707,13.6707,30600.0
2013-04-29 12:35:00,17.18,17.21,17.18,17.21,27000.0,13.6707,13.6946,13.6707,13.6946,27000.0
2013-04-29 12:40:00,17.21,17.21,17.2,17.21,9400.0,13.6946,13.6946,13.6866,13.6946,9400.0
2013-04-29 12:45:00,17.2,17.21,17.2,17.21,17200.0,13.6866,13.6946,13.6866,13.6946,17200.0
2013-04-29 12:50:00,17.21,17.21,17.2,17.2,24000.0,13.6946,13.6946,13.6866,13.6866,24000.0
2013-04-29 12:55:00,17.2,17.2,17.18,17.18,12800.0,13.6866,13.6866,13.6707,13.6707,12800.0
2013-04-29 13:00:00,17.18,17.18,17.17,17.18,23200.0,13.6707,13.6707,13.6628,13.6707,23200.0
2013-04-29 13:05:00,17.18,17.18,17.17,17.17,13200.0,13.6707,13.6707,13.6628,13.6628,13200.0
2013-04-29 13:10:00,17.17,17.21,17.17,17.21,28400.0,13.6628,13.6946,13.6628,13.6946,28400.0
2013-04-29 13:15:00,17.21,17.23,17.21,17.23,18200.0,13.6946,13.7105,13.6946,13.7105,18200.0
2013-04-29 13:20:00,17.23,17.24,17.22,17.24,32400.0,13.7105,13.7185,13.7026,13.7185,32400.0
2013-04-29 13:25:00,17.24,17.24,17.22,17.22,33600.0,13.7185,13.7185,13.7026,13.7026,33600.0
2013-04-29 13:30:00,17.22,17.22,17.2,17.21,14600.0,13.7026,13.7026,13.6866,13.6946,14600.0
2013-04-29 13:35:00,17.21,17.22,17.21,17.22,42200.0,13.6946,13.7026,13.6946,13.7026,42200.0
2013-04-29 13:40:00,17.22,17.24,17.22,17.24,50600.0,13.7026,13.7185,13.7026,13.7185,50600.0
2013-04-29 13:45:00,17.24,17.25,17.24,17.24,45000.0,13.7185,13.7264,13.7185,13.7185,45000.0
2013-04-29 13:50:00,17.24,17.24,17.22,17.23,25600.0,13.7185,13.7185,13.7026,13.7105,25600.0
2013-04-29 13:55:00,17.23,17.24,17.23,17.24,23200.0,13.7105,13.7185,13.7105,13.7185,23200.0
2013-04-29 14:00:00,17.24,17.24,17.21,17.21,50400.0,13.7185,13.7185,13.6946,13.6946,50400.0
2013-04-29 14:05:00,17.21,17.22,17.21,17.22,22000.0,13.6946,13.7026,13.6946,13.7026,22000.0
2013-04-29 14:10:00,17.22,17.23,17.21,17.23,28400.0,13.7026,13.7105,13.6946,13.7105,28400.0
2013-04-29 14:15:00,17.23,17.24,17.22,17.22,34600.0,13.7105,13.7185,13.7026,13.7026,34600.0
2013-04-29 14:20:00,17.22,17.25,17.22,17.24,37200.0,13.7026,13.7264,13.7026,13.7185,37200.0
2013-04-29 14:25:00,17.25,17.25,17.23,17.24,48800.0,13.7264,13.7264,13.7105,13.7185,48800.0
2013-04-29 14:30:00,17.24,17.24,17.23,17.23,21200.0,13.7185,13.7185,13.7105,13.7105,21200.0
2013-04-29 14:35:00,17.23,17.24,17.22,17.22,42400.0,13.7105,13.7185,13.7026,13.7026,42400.0
2013-04-29 14:40:00,17.22,17.24,17.21,17.23,51600.0,13.7026,13.7185,13.6946,13.7105,51600.0
2013-04-29 14:45:00,17.23,17.23,17.22,17.22,69200.0,13.7105,13.7105,13.7026,13.7026,69200.0
2013-04-29 14:50:00,17.22,17.22,17.21,17.21,43200.0,13.7026,13.7026,13.6946,13.6946,43200.0
2013-04-29 14:55:00,17.21,17.21,17.2,17.2,52600.0,13.6946,13.6946,13.6866,13.6866,52600.0
2013-04-29 15:00:00,17.2,17.22,17.18,17.18,75200.0,13.6866,13.7026,13.6707,13.6707,75200.0
2013-04-29 15:05:00,17.18,17.18,17.17,17.18,64200.0,13.6707,13.6707,13.6628,13.6707,64200.0
2013-04-29 15:10:00,17.18,17.2,17.18,17.2,52200.0,13.6707,13.6866,13.6707,13.6866,52200.0
2013-04-29 15:15:00,17.2,17.21,17.19,17.2,36200.0,13.6866,13.6946,13.6787,13.6866,36200.0
2013-04-29 15:20:00,17.2,17.21,17.19,17.2,18200.0,13.6866,13.6946,13.6787,13.6866,18200.0
2013-04-29 15:25:00,17.19,17.21,17.18,17.21,61000.0,13.6787,13.6946,13.6707,13.6946,61000.0
2013-04-29 15:30:00,17.21,17.23,17.2,17.23,61800.0,13.6946,13.7105,13.6866,13.7105,61800.0
2013-04-29 15:35:00,17.23,17.24,17.22,17.22,74400.0,13.7105,13.7185,13.7026,13.7026,74400.0
2013-04-29 15:40:00,17.22,17.23,17.22,17.23,47800.0,13.7026,13.7105,13.7026,13.7105,47800.0
2013-04-29 15:45:00,17.23,17.23,17.2,17.21,81200.0,13.7105,13.7105,13.6866,13.6946,81200.0
2013-04-29 15:50:00,17.21,17.23,17.2,17.21,141000.0,13.6946,13.7105,13.6866,13.6946,141000.0
2013-04-29 15:55:00,17.22,17.23,17.21,17.23,185000.0,13.7026,13.7105,13.6946,13.7105,185000.0
2013-04-30 09:30:00,17.21,17.22,17.16,17.17,146000.0,13.6946,13.7026,13.6548,13.6628,146000.0
2013-04-30 09:35:00,17.18,17.18,17.15,17.15,77200.0,13.6707,13.6707,13.6469,13.6469,77200.0
2013-04-30 09:40:00,17.15,17.16,17.08,17.09,93400.0,13.6469,13.6548,13.5912,13.5991,93400.0
2013-04-30 09:45:00,17.09,17.11,17.09,17.1,47800.0,13.5991,13.615,13.5991,13.6071,47800.0
2013-04-30 09:50:00,17.1,17.1,17.05,17.06,125600.0,13.6071,13.6071,13.5673,13.5752,125600.0
2013-04-30 09:55:00,17.05,17.11,17.05,17.1,68000.0,13.5673,13.615,13.5673,13.6071,68000.0
2013-04-30 10:00:00,17.1,17.12,17.08,17.11,81600.0,13.6071,13.623,13.5912,13.615,81600.0
2013-04-30 10:05:00,17.11,17.12,17.08,17.11,85800.0,13.615,13.623,13.5912,13.615,85800.0
2013-04-30 10:10:00,17.11,17.14,17.11,17.13,67800.0,13.615,13.6389,13.615,13.6309,67800.0
2013-04-30 10:15:00,17.13,17.14,17.1,17.11,55400.0,13.6309,13.6389,13.6071,13.615,55400.0
2013-04-30 10:20:00,17.11,17.13,17.08,17.11,73000.0,13.615,13.6309,13.5912,13.615,73000.0
2013-04-30 10:25:00,17.1,17.11,17.08,17.08,55200.0,13.6071,13.615,13.5912,13.5912,55200.0
2013-04-30 10:30:00,17.08,17.1,17.07,17.1,43600.0,13.5912,13.6071,13.5832,13.6071,43600.0
2013-04-30 10:35:00,17.11,17.11,17.1,17.11,46000.0,13.615,13.615,13.6071,13.615,46000.0
2013-04-30 10:40:00,17.11,17.11,17.1,17.1,44800.0,13.615,13.615,13.6071,13.6071,44800.0
2013-04-30 10:45:00,17.1,17.1,17.09,17.1,40200.0,13.6071,13.6071,13.5991,13.6071,40200.0
2013-04-30 10:50:00,17.1,17.1,17.07,17.08,31200.0,13.6071,13.6071,13.5832,13.5912,31200.0
2013-04-30 10:55:00,17.07,17.08,17.07,17.07,45000.0,13.5832,13.5912,13.5832,13.5832,45000.0
2013-04-30 11:00:00,17.07,17.1,17.06,17.1,65400.0,13.5832,13.6071,13.5752,13.6071,65400.0
2013-04-30 11:05:00,17.1,17.1,17.06,17.08,79000.0,13.6071,13.6071,13.5752,13.5912,79000.0
2013-04-30 11:10:00,17.08,17.1,17.08,17.1,29400.0,13.5912,13.6071,13.5912,13.6071,29400.0
2013-04-30 11:15:00,17.1,17.1,17.07,17.07,47000.0,13.6071,13.6071,13.5832,13.5832,47000.0
2013-04-30 11:20:00,17.08,17.09,17.07,17.08,21400.0,13.5912,13.5991,13.5832,13.5912,21400.0
2013-04-30 11:25:00,17.09,17.14,17.09,17.14,43800.0,13.5991,13.6389,13.5991,13.6389,43800.0
2013-04-30 11:30:00,17.14,17.14,17.11,17.14,82400.0,13.6389,13.6389,13.615,13.6389,82400.0
2013-04-30 11:35:00,17.14,17.17,17.13,17.15,62400.0,13.6389,13.6628,13.6309,13.6469,62400.0
2013-04-30 11:40:00,17.16,17.16,17.14,17.15,48000.0,13.6548,13.6548,13.6389,13.6469,48000.0
2013-04-30 11:45:00,17.15,17.15,17.13,17.13,64600.0,13.6469,13.6469,13.6309,13.6309,64600.0
2013-04-30 11:50:00,17.13,17.14,17.13,17.14,21600.0,13.6309,13.6389,13.6309,13.6389,21600.0
2013-04-30 11:55:00,17.14,17.14,17.09,17.1,54800.0,13.6389,13.6389,13.5991,13.6071,54800.0
2013-04-30 12:00:00,17.1,17.1,17.09,17.09,40800.0,13.6071,13.6071,13.5991,13.5991,40800.0
2013-04-30 12:05:00,17.09,17.13,17.09,17.13,25600.0,13.5991,13.6309,13.5991,13.6309,25600.0
2013-04-30 12:10:00,17.13,17.17,17.13,17.17,27800.0,13.6309,13.6628,13.6309,13.6628,27800.0
2013-04-30 12:15:00,17.18,17.19,17.17,17.19,28200.0,13.6707,13.6787,13.6628,13.6787,28200.0
2013-04-30 12:20:00,17.19,17.19,17.17,17.17,24600.0,13.6787,13.6787,13.6628,13.6628,24600.0
2013-04-30 12:25:00,17.17,17.18,17.17,17.18,29800.0,13.6628,13.6707,13.6628,13.6707,29800.0
2013-04-30 12:30:00,17.17,17.17,17.17,17.17,18400.0,13.6628,13.6628,13.6628,13.6628,18400.0
2013-04-30 12:35:00,17.17,17.18,17.16,17.17,39600.0,13.6628,13.6707,13.6548,13.6628,39600.0
2013-04-30 12:40:00,17.17,17.17,17.16,17.17,58800.0,13.6628,13.6628,13.6548,13.6628,58800.0
2013-04-30 12:45:00,17.17,17.19,17.17,17.19,25400.0,13.6628,13.6787,13.6628,13.6787,25400.0
2013-04-30 12:50:00,17.2,17.2,17.19,17.2,25600.0,13.6866,13.6866,13.6787,13.6866,25600.0
2013-04-30 12:55:00,17.2,17.21,17.2,17.21,52800.0,13.6866,13.6946,13.6866,13.6946,52800.0
2013-04-30 13:00:00,17.21,17.21,17.18,17.18,55800.0,13.6946,13.6946,13.6707,13.6707,55800.0
2013-04-30 13:05:00,17.18,17.2,17.18,17.2,8800.0,13.6707,13.6866,13.6707,13.6866,8800.0
2013-04-30 13:10:00,17.2,17.2,17.18,17.18,48200.0,13.6866,13.6866,13.6707,13.6707,48200.0
2013-04-30 13:15:00,17.17,17.17,17.16,17.16,20200.0,13.6628,13.6628,13.6548,13.6548,20200.0
2013-04-30 13:20:00,17.17,17.17,17.17,17.17,24000.0,13.6628,13.6628,13.6628,13.6628,24000.0
2013-04-30 13:25:00,17.17,17.18,17.17,17.18,11800.0,13.6628,13.6707,13.6628,13.6707,11800.0
2013-04-30 13:30:00,17.18,17.18,17.16,17.16,36200.0,13.6707,13.6707,13.6548,13.6548,36200.0
2013-04-30 13:35:00,17.17,17.18,17.16,17.18,8000.0,13.6628,13.6707,13.6548,13.6707,8000.0
2013-04-30 13:40:00,17.18,17.22,17.18,17.21,64000.0,13.6707,13.7026,13.6707,13.6946,64000.0
2013-04-30 13:45:00,17.22,17.22,17.21,17.22,43400.0,13.7026,13.7026,13.6946,13.7026,43400.0
2013-04-30 13:50:00,17.22,17.23,17.22,17.23,26200.0,13.7026,13.7105,13.7026,13.7105,26200.0
2013-04-30 13:55:00,17.23,17.24,17.22,17.22,29200.0,13.7105,13.7185,13.7026,13.7026,29200.0
2013-04-30 14:00:00,17.22,17.22,17.2,17.2,28600.0,13.7026,13.7026,13.6866,13.6866,28600.0
2013-04-30 14:05:00,17.21,17.21,17.16,17.17,28200.0,13.6946,13.6946,13.6548,13.6628,28200.0
2013-04-30 14:10:00,17.17,17.17,17.15,17.15,48400.0,13.6628,13.6628,13.6469,13.6469,48400.0
2013-04-30 14:15:00,17.15,17.15,17.12,17.13,59400.0,13.6469,13.6469,13.623,13.6309,59400.0
2013-04-30 14:20:00,17.13,17.15,17.11,17.11,80800.0,13.6309,13.6469,13.615,13.615,80800.0
2013-04-30 14:25:00,17.11,17.14,17.11,17.13,51400.0,13.615,13.6389,13.615,13.6309,51400.0
2013-04-30 14:30:00,17.12,17.13,17.11,17.11,42000.0,13.623,13.6309,13.615,13.615,42000.0
2013-04-30 14:35:00,17.11,17.14,17.1,17.14,57200.0,13.615,13.6389,13.6071,13.6389,57200.0
2013-04-30 14:40:00,17.14,17.15,17.13,17.15,59400.0,13.6389,13.6469,13.6309,13.6469,59400.0
2013-04-30 14:45:00,17.15,17.17,17.15,17.17,35800.0,13.6469,13.6628,13.6469,13.6628,35800.0
2013-04-30 14:50:00,17.16,17.17,17.14,17.15,83000.0,13.6548,13.6628,13.6389,13.6469,83000.0
2013-04-30 14:55:00,17.15,17.16,17.15,17.15,41200.0,13.6469,13.6548,13.6469,13.6469,41200.0
2013-04-30 15:00:00,17.15,17.16,17.12,17.13,48800.0,13.6469,13.6548,13.623,13.6309,48800.0
2013-04-30 15:05:00,17.13,17.14,17.13,17.14,52000.0,13.6309,13.6389,13.6309,13.6389,52000.0
2013-04-30 15:10:00,17.14,17.14,17.1,17.13,86000.0,13.6389,13.6389,13.6071,13.6309,86000.0
2013-04-30 15:15:00,17.13,17.16,17.13,17.16,49200.0,13.6309,13.6548,13.6309,13.6548,49200.0
2013-04-30 15:20:00,17.16,17.18,17.15,17.18,47800.0,13.6548,13.6707,13.6469,13.6707,47800.0
2013-04-30 15:25:00,17.18,17.18,17.16,17.16,90000.0,13.6707,13.6707,13.6548,13.6548,90000.0
2013-04-30 15:30:00,17.16,17.16,17.14,17.14,49800.0,13.6548,13.6548,13.6389,13.6389,49800.0
2013-04-30 15:35:00,17.14,17.17,17.14,17.17,58800.0,13.6389,13.6628,13.6389,13.6628,58800.0
2013-04-30 15:40:00,17.17,17.19,17.17,17.19,105600.0,13.6628,13.6787,13.6628,13.6787,105600.0
2013-04-30 15:45:00,17.2,17.2,17.16,17.18,109800.0,13.6866,13.6866,13.6548,13.6707,109800.0
2013-04-30 15:50:00,17.18,17.2,17.17,17.2,172400.0,13.6707,13.6866,13.6628,13.6866,172400.0
2013-04-30 15:55:00,17.19,17.2,17.18,17.18,265000.0,13.6787,13.6866,13.6707,13.6707,265000.0
2013-05-01 09:30:00,17.19,17.21,17.14,17.15,147000.0,13.6787,13.6946,13.6389,13.6469,147000.0
2013-05-01 09:35:00,17.15,17.22,17.15,17.22,35200.0,13.6469,13.7026,13.6469,13.7026,35200.0
2013-05-01 09:40:00,17.21,17.21,17.19,17.19,46400.0,13.6946,13.6946,13.6787,13.6787,46400.0
2013-05-01 09:45:00,17.2,17.22,17.13,17.18,60000.0,13.6866,13.7026,13.6309,13.6707,60000.0
2013-05-01 09:50:00,17.17,17.18,17.15,17.17,38200.0,13.6628,13.6707,13.6469,13.6628,38200.0
2013-05-01 09:55:00,17.17,17.19,17.14,17.16,232000.0,13.6628,13.6787,13.6389,13.6548,232000.0
2013-05-01 10:00:00,17.15,17.18,17.11,17.17,101600.0,13.6469,13.6707,13.615,13.6628,101600.0
2013-05-01 10:05:00,17.17,17.17,17.12,17.13,85400.0,13.6628,13.6628,13.623,13.6309,85400.0
2013-05-01 10:10:00,17.14,17.15,17.11,17.12,59000.0,13.6389,13.6469,13.615,13.623,59000.0
2013-05-01 10:15:00,17.11,17.17,17.11,17.16,37800.0,13.615,13.6628,13.615,13.6548,37800.0
2013-05-01 10:20:00,17.16,17.17,17.16,17.17,45600.0,13.6548,13.6628,13.6548,13.6628,45600.0
2013-05-01 10:25:00,17.17,17.18,17.16,17.16,29400.0,13.6628,13.6707,13.6548,13.6548,29400.0
2013-05-01 10:30:00,17.17,17.18,17.15,17.18,33800.0,13.6628,13.6707,13.6469,13.6707,33800.0
2013-05-01 10:35:00,17.18,17.22,17.18,17.21,54000.0,13.6707,13.7026,13.6707,13.6946,54000.0
2013-05-01 10:40:00,17.21,17.22,17.21,17.21,42800.0,13.6946,13.7026,13.6946,13.6946,42800.0
2013-05-01 10:45:00,17.21,17.23,17.21,17.21,43400.0,13.6946,13.7105,13.6946,13.6946,43400.0
2013-05-01 10:50:00,17.21,17.22,17.2,17.22,40800.0,13.6946,13.7026,13.6866,13.7026,40800.0
2013-05-01 10:55:00,17.22,17.26,17.21,17.25,217200.0,13.7026,13.7344,13.6946,13.7264,217200.0
2013-05-01 11:00:00,17.25,17.26,17.24,17.24,48800.0,13.7264,13.7344,13.7185,13.7185,48800.0
2013-05-01 11:05:00,17.24,17.26,17.23,17.25,119600.0,13.7185,13.7344,13.7105,13.7264,119600.0
2013-05-01 11:10:00,17.25,17.25,17.24,17.25,127800.0,13.7264,13.7264,13.7185,13.7264,127800.0
2013-05-01 11:15:00,17.25,17.25,17.23,17.23,20600.0,13.7264,13.7264,13.7105,13.7105,20600.0
2013-05-01 11:20:00,17.24,17.27,17.24,17.26,88800.0,13.7185,13.7423,13.7185,13.7344,88800.0
2013-05-01 11:25:00,17.27,17.27,17.25,17.27,68800.0,13.7423,13.7423,13.7264,13.7423,68800.0
2013-05-01 11:30:00,17.27,17.28,17.26,17.28,50000.0,13.7423,13.7503,13.7344,13.7503,50000.0
2013-05-01 11:35:00,17.28,17.3,17.27,17.28,47800.0,13.7503,13.7662,13.7423,13.7503,47800.0
2013-05-01 11:40:00,17.28,17.29,17.27,17.29,59200.0,13.7503,13.7583,13.7423,13.7583,59200.0
2013-05-01 11:45:00,17.29,17.29,17.26,17.27,34800.0,13.7583,13.7583,13.7344,13.7423,34800.0
2013-05-01 11:50:00,17.27,17.28,17.27,17.28,20800.0,13.7423,13.7503,13.7423,13.7503,20800.0
2013-05-01 11:55:00,17.28,17.28,17.27,17.28,39800.0,13.7503,13.7503,13.7423,13.7503,39800.0
2013-05-01 12:00:00,17.28,17.28,17.26,17.26,45000.0,13.7503,13.7503,13.7344,13.7344,45000.0
2013-05-01 12:05:00,17.26,17.27,17.25,17.25,34000.0,13.7344,13.7423,13.7264,13.7264,34000.0
2013-05-01 12:10:00,17.25,17.25,17.23,17.25,43400.0,13.7264,13.7264,13.7105,13.7264,43400.0
2013-05-01 12:15:00,17.25,17.25,17.23,17.23,95200.0,13.7264,13.7264,13.7105,13.7105,95200.0
2013-05-01 12:20:00,17.23,17.27,17.23,17.27,162200.0,13.7105,13.7423,13.7105,13.7423,162200.0
2013-05-01 12:25:00,17.27,17.28,17.25,17.28,28200.0,13.7423,13.7503,13.7264,13.7503,28200.0
2013-05-01 12:30:00,17.28,17.28,17.25,17.27,29600.0,13.7503,13.7503,13.7264,13.7423,29600.0
2013-05-01 12:35:00,17.27,17.28,17.26,17.27,15600.0,13.7423,13.7503,13.7344,13.7423,15600.0
2013-05-01 12:40:00,17.27,17.27,17.25,17.25,15800.0,13.7423,13.7423,13.7264,13.7264,15800.0
2013-05-01 12:45:00,17.25,17.26,17.25,17.25,21400.0,13.7264,13.7344,13.7264,13.7264,21400.0
2013-05-01 12:50:00,17.26,17.26,17.25,17.25,47400.0,13.7344,13.7344,13.7264,13.7264,47400.0
2013-05-01 12:55:00,17.25,17.26,17.22,17.22,75800.0,13.7264,13.7344,13.7026,13.7026,75800.0
2013-05-01 13:00:00,17.22,17.23,17.2,17.2,27600.0,13.7026,13.7105,13.6866,13.6866,27600.0
2013-05-01 13:05:00,17.2,17.2,17.17,17.18,44000.0,13.6866,13.6866,13.6628,13.6707,44000.0
2013-05-01 13:10:00,17.18,17.19,17.18,17.18,25600.0,13.6707,13.6787,13.6707,13.6707,25600.0
2013-05-01 13:15:00,17.18,17.18,17.16,17.16,51000.0,13.6707,13.6707,13.6548,13.6548,51000.0
2013-05-01 13:20:00,17.16,17.17,17.15,17.17,51400.0,13.6548,13.6628,13.6469,13.6628,51400.0
2013-05-01 13:25:00,17.17,17.18,17.17,17.17,16600.0,13.6628,13.6707,13.6628,13.6628,16600.0
2013-05-01 13:30:00,17.17,17.18,17.17,17.17,40800.0,13.6628,13.6707,13.6628,13.6628,40800.0
2013-05-01 13:35:00,17.17,17.17,17.15,17.15,32200.0,13.6628,13.6628,13.6469,13.6469,32200.0
2013-05-01 13:40:00,17.16,17.16,17.14,17.15,57800.0,13.6548,13.6548,13.6389,13.6469,57800.0
2013-05-01 13:45:00,17.15,17.16,17.15,17.16,22800.0,13.6469,13.6548,13.6469,13.6548,22800.0
2013-05-01 13:50:00,17.16,17.16,17.15,17.16,24200.0,13.6548,13.6548,13.6469,13.6548,24200.0
2013-05-01 13:55:00,17.15,17.17,17.15,17.16,20200.0,13.6469,13.6628,13.6469,13.6548,20200.0
2013-05-01 14:00:00,17.17,17.21,17.15,17.17,77400.0,13.6628,13.6946,13.6469,13.6628,77400.0
2013-05-01 14:05:00,17.17,17.2,17.17,17.18,41200.0,13.6628,13.6866,13.6628,13.6707,41200.0
2013-05-01 14:10:00,17.18,17.19,17.15,17.18,67800.0,13.6707,13.6787,13.6469,13.6707,67800.0
2013-05-01 14:15:00,17.18,17.19,17.16,17.16,58000.0,13.6707,13.6787,13.6548,13.6548,58000.0
2013-05-01 14:20:00,17.17,17.19,17.16,17.17,103000.0,13.6628,13.6787,13.6548,13.6628,103000.0
2013-05-01 14:25:00,17.17,17.19,17.16,17.18,91400.0,13.6628,13.6787,13.6548,13.6707,91400.0
2013-05-01 14:30:00,17.18,17.2,17.18,17.19,54600.0,13.6707,13.6866,13.6707,13.6787,54600.0
2013-05-01 14:35:00,17.19,17.19,17.17,17.17,54600.0,13.6787,13.6787,13.6628,13.6628,54600.0
2013-05-01 14:40:00,17.17,17.2,17.16,17.17,94600.0,13.6628,13.6866,13.6548,13.6628,94600.0
2013-05-01 14:45:00,17.17,17.17,17.16,17.17,56600.0,13.6628,13.6628,13.6548,13.6628,56600.0
2013-05-01 14:50:00,17.17,17.18,17.15,17.17,45800.0,13.6628,13.6707,13.6469,13.6628,45800.0
2013-05-01 14:55:00,17.17,17.18,17.16,17.17,35200.0,13.6628,13.6707,13.6548,13.6628,35200.0
2013-05-01 15:00:00,17.17,17.18,17.15,17.16,98400.0,13.6628,13.6707,13.6469,13.6548,98400.0
2013-05-01 15:05:00,17.16,17.16,17.13,17.13,39400.0,13.6548,13.6548,13.6309,13.6309,39400.0
2013-05-01 15:10:00,17.13,17.14,17.12,17.13,67000.0,13.6309,13.6389,13.623,13.6309,67000.0
2013-05-01 15:15:00,17.13,17.13,17.11,17.13,54600.0,13.6309,13.6309,13.615,13.6309,54600.0
2013-05-01 15:20:00,17.13,17.13,17.09,17.1,61000.0,13.6309,13.6309,13.5991,13.6071,61000.0
2013-05-01 15:25:00,17.1,17.11,17.09,17.11,90600.0,13.6071,13.615,13.5991,13.615,90600.0
2013-05-01 15:30:00,17.11,17.13,17.1,17.13,39600.0,13.615,13.6309,13.6071,13.6309,39600.0
2013-05-01 15:35:00,17.13,17.13,17.11,17.11,54800.0,13.6309,13.6309,13.615,13.615,54800.0
2013-05-01 15:40:00,17.11,17.12,17.09,17.09,101400.0,13.615,13.623,13.5991,13.5991,101400.0
2013-05-01 15:45:00,17.09,17.11,17.08,17.09,92000.0,13.5991,13.615,13.5912,13.5991,92000.0
2013-05-01 15:50:00,17.09,17.09,17.07,17.08,133200.0,13.5991,13.5991,13.5832,13.5912,133200.0
2013-05-01 15:55:00,17.08,17.12,17.08,17.1,197800.0,13.5912,13.623,13.5912,13.6071,197800.0
2013-05-02 09:30:00,17.1,17.11,17.06,17.11,128200.0,13.6071,13.615,13.5752,13.615,128200.0
2013-05-02 09:35:00,17.11,17.2,17.11,17.17,80000.0,13.615,13.6866,13.615,13.6628,80000.0
2013-05-02 09:40:00,17.18,17.18,17.14,17.18,68600.0,13.6707,13.6707,13.6389,13.6707,68600.0
2013-05-02 09:45:00,17.18,17.21,17.18,17.2,52000.0,13.6707,13.6946,13.6707,13.6866,52000.0
2013-05-02 09:50:00,17.19,17.24,17.19,17.22,50400.0,13.6787,13.7185,13.6787,13.7026,50400.0
2013-05-02 09:55:00,17.22,17.25,17.21,17.25,103800.0,13.7026,13.7264,13.6946,13.7264,103800.0
2013-05-02 10:00:00,17.25,17.25,17.19,17.21,73600.0,13.7264,13.7264,13.6787,13.6946,73600.0
2013-05-02 10:05:00,17.21,17.22,17.19,17.22,42600.0,13.6946,13.7026,13.6787,13.7026,42600.0
2013-05-02 10:10:00,17.22,17.23,17.22,17.23,24200.0,13.7026,13.7105,13.7026,13.7105,24200.0
2013-05-02 10:15:00,17.23,17.23,17.2,17.21,19400.0,13.7105,13.7105,13.6866,13.6946,19400.0
2013-05-02 10:20:00,17.21,17.23,17.21,17.22,44800.0,13.6946,13.7105,13.6946,13.7026,44800.0
2013-05-02 10:25:00,17.23,17.24,17.21,17.23,39400.0,13.7105,13.7185,13.6946,13.7105,39400.0
2013-05-02 10:30:00,17.23,17.3,17.23,17.3,123200.0,13.7105,13.7662,13.7105,13.7662,123200.0
2013-05-02 10:35:00,17.29,17.3,17.24,17.25,75800.0,13.7583,13.7662,13.7185,13.7264,75800.0
2013-05-02 10:40:00,17.25,17.25,17.23,17.24,27200.0,13.7264,13.7264,13.7105,13.7185,27200.0
2013-05-02 10:45:00,17.24,17.25,17.2,17.22,53800.0,13.7185,13.7264,13.6866,13.7026,53800.0
2013-05-02 10:50:00,17.22,17.22,17.2,17.22,26800.0,13.7026,13.7026,13.6866,13.7026,26800.0
2013-05-02 10:55:00,17.22,17.23,17.22,17.22,24200.0,13.7026,13.7105,13.7026,13.7026,24200.0
2013-05-02 11:00:00,17.22,17.23,17.21,17.22,36800.0,13.7026,13.7105,13.6946,13.7026,36800.0
2013-05-02 11:05:00,17.22,17.23,17.21,17.21,20600.0,13.7026,13.7105,13.6946,13.6946,20600.0
2013-05-02 11:10:00,17.22,17.3,17.22,17.29,72000.0,13.7026,13.7662,13.7026,13.7583,72000.0
2013-05-02 11:15:00,17.29,17.33,17.29,17.32,79800.0,13.7583,13.7901,13.7583,13.7821,79800.0
2013-05-02 11:20:00,17.32,17.33,17.31,17.32,45200.0,13.7821,13.7901,13.7742,13.7821,45200.0
2013-05-02 11:25:00,17.32,17.32,17.29,17.31,26800.0,13.7821,13.7821,13.7583,13.7742,26800.0
2013-05-02 11:30:00,17.31,17.31,17.29,17.3,34200.0,13.7742,13.7742,13.7583,13.7662,34200.0
2013-05-02 11:35:00,17.3,17.31,17.29,17.31,47000.0,13.7662,13.7742,13.7583,13.7742,47000.0
2013-05-02 11:40:00,17.3,17.32,17.3,17.32,13800.0,13.7662,13.7821,13.7662,13.7821,13800.0
2013-05-02 11:45:00,17.32,17.35,17.32,17.34,70800.0,13.7821,13.806,13.7821,13.798,70800.0
2013-05-02 11:50:00,17.34,17.34,17.33,17.33,55000.0,13.798,13.798,13.7901,13.7901,55000.0
2013-05-02 11:55:00,17.32,17.34,17.31,17.34,41400.0,13.7821,13.798,13.7742,13.798,41400.0
2013-05-02 12:00:00,17.34,17.34,17.29,17.29,45200.0,13.798,13.798,13.7583,13.7583,45200.0
2013-05-02 12:05:00,17.29,17.32,17.29,17.31,64000.0,13.7583,13.7821,13.7583,13.7742,64000.0
2013-05-02 12:10:00,17.31,17.31,17.29,17.3,39000.0,13.7742,13.7742,13.7583,13.7662,39000.0
2013-05-02 12:15:00,17.3,17.3,17.28,17.28,26200.0,13.7662,13.7662,13.7503,13.7503,26200.0
2013-05-02 12:20:00,17.28,17.28,17.26,17.26,22600.0,13.7503,13.7503,13.7344,13.7344,22600.0
2013-05-02 12:25:00,17.26,17.28,17.26,17.28,20200.0,13.7344,13.7503,13.7344,13.7503,20200.0
2013-05-02 12:30:00,17.28,17.3,17.28,17.29,29000.0,13.7503,13.7662,13.7503,13.7583,29000.0
2013-05-02 12:35:00,17.3,17.31,17.29,17.31,20600.0,13.7662,13.7742,13.7583,13.7742,20600.0
2013-05-02 12:40:00,17.31,17.32,17.31,17.32,12200.0,13.7742,13.7821,13.7742,13.7821,12200.0
2013-05-02 12:45:00,17.32,17.33,17.32,17.32,25000.0,13.7821,13.7901,13.7821,13.7821,25000.0
2013-05-02 12:50:00,17.32,17.33,17.31,17.31,34400.0,13.7821,13.7901,13.7742,13.7742,34400.0
2013-05-02 12:55:00,17.31,17.31,17.3,17.3,31200.0,13.7742,13.7742,13.7662,13.7662,31200.0
2013-05-02 13:00:00,17.29,17.31,17.29,17.31,42800.0,13.7583,13.7742,13.7583,13.7742,42800.0
2013-05-02 13:05:00,17.32,17.33,17.31,17.32,45600.0,13.7821,13.7901,13.7742,13.7821,45600.0
2013-05-02 13:10:00,17.32,17.33,17.32,17.33,22400.0,13.7821,13.7901,13.7821,13.7901,22400.0
2013-05-02 13:15:00,17.33,17.33,17.32,17.32,35600.0,13.7901,13.7901,13.7821,13.7821,35600.0
2013-05-02 13:20:00,17.32,17.32,17.3,17.31,52600.0,13.7821,13.7821,13.7662,13.7742,52600.0
2013-05-02 13:25:00,17.31,17.33,17.31,17.33,83600.0,13.7742,13.7901,13.7742,13.7901,83600.0
2013-05-02 13:30:00,17.33,17.35,17.33,17.34,107000.0,13.7901,13.806,13.7901,13.798,107000.0
2013-05-02 13:35:00,17.34,17.35,17.33,17.34,53600.0,13.798,13.806,13.7901,13.798,53600.0
2013-05-02 13:40:00,17.34,17.36,17.34,17.35,47400.0,13.798,13.814,13.798,13.806,47400.0
2013-05-02 13:45:00,17.35,17.35,17.34,17.34,60200.0,13.806,13.806,13.798,13.798,60200.0
2013-05-02 13:50:00,17.34,17.36,17.34,17.36,37400.0,13.798,13.814,13.798,13.814,37400.0
2013-05-02 13:55:00,17.36,17.36,17.35,17.36,57600.0,13.814,13.814,13.806,13.814,57600.0
2013-05-02 14:00:00,17.36,17.36,17.36,17.36,41400.0,13.814,13.814,13.814,13.814,41400.0
2013-05-02 14:05:00,17.36,17.36,17.35,17.35,32000.0,13.814,13.814,13.806,13.806,32000.0
2013-05-02 14:10:00,17.35,17.36,17.35,17.35,18800.0,13.806,13.814,13.806,13.806,18800.0
2013-05-02 14:15:00,17.35,17.37,17.35,17.36,45200.0,13.806,13.8219,13.806,13.814,45200.0
2013-05-02 14:20:00,17.36,17.36,17.35,17.35,20800.0,13.814,13.814,13.806,13.806,20800.0
2013-05-02 14:25:00,17.35,17.37,17.35,17.36,28800.0,13.806,13.8219,13.806,13.814,28800.0
2013-05-02 14:30:00,17.36,17.37,17.36,17.37,11000.0,13.814,13.8219,13.814,13.8219,11000.0
2013-05-02 14:35:00,17.36,17.37,17.36,17.36,23200.0,13.814,13.8219,13.814,13.814,23200.0
2013-05-02 14:40:00,17.36,17.36,17.35,17.35,41200.0,13.814,13.814,13.806,13.806,41200.0
2013-05-02 14:45:00,17.35,17.36,17.35,17.36,49800.0,13.806,13.814,13.806,13.814,49800.0
2013-05-02 14:50:00,17.35,17.36,17.35,17.35,37000.0,13.806,13.814,13.806,13.806,37000.0
2013-05-02 14:55:00,17.35,17.36,17.35,17.36,44800.0,13.806,13.814,13.806,13.814,44800.0
2013-05-02 15:00:00,17.36,17.36,17.35,17.35,47400.0,13.814,13.814,13.806,13.806,47400.0
2013-05-02 15:05:00,17.35,17.35,17.34,17.34,32800.0,13.806,13.806,13.798,13.798,32800.0
2013-05-02 15:10:00,17.34,17.34,17.32,17.34,76200.0,13.798,13.798,13.7821,13.798,76200.0
2013-05-02 15:15:00,17.34,17.36,17.34,17.35,55000.0,13.798,13.814,13.798,13.806,55000.0
2013-05-02 15:20:00,17.34,17.36,17.33,17.35,48600.0,13.798,13.814,13.7901,13.806,48600.0
2013-05-02 15:25:00,17.35,17.35,17.33,17.33,35000.0,13.806,13.806,13.7901,13.7901,35000.0
2013-05-02 15:30:00,17.33,17.33,17.31,17.31,56400.0,13.7901,13.7901,13.7742,13.7742,56400.0
2013-05-02 15:35:00,17.31,17.32,17.3,17.32,82000.0,13.7742,13.7821,13.7662,13.7821,82000.0
2013-05-02 15:40:00,17.32,17.32,17.31,17.31,56600.0,13.7821,13.7821,13.7742,13.7742,56600.0
2013-05-02 15:45:00,17.31,17.32,17.3,17.31,95800.0,13.7742,13.7821,13.7662,13.7742,95800.0
2013-05-02 15:50:00,17.31,17.31,17.31,17.31,59400.0,13.7742,13.7742,13.7742,13.7742,59400.0
2013-05-02 15:55:00,17.31,17.32,17.31,17.32,325200.0,13.7742,13.7821,13.7742,13.7821,325200.0
2013-05-03 09:30:00,17.42,17.44,17.37,17.43,92000.0,13.8617,13.8776,13.8219,13.8697,92000.0
2013-05-03 09:35:00,17.43,17.45,17.41,17.44,50000.0,13.8697,13.8856,13.8537,13.8776,50000.0
2013-05-03 09:40:00,17.43,17.44,17.42,17.43,136800.0,13.8697,13.8776,13.8617,13.8697,136800.0
2013-05-03 09:45:00,17.43,17.45,17.43,17.45,79400.0,13.8697,13.8856,13.8697,13.8856,79400.0
2013-05-03 09:50:00,17.44,17.48,17.43,17.48,104000.0,13.8776,13.9094,13.8697,13.9094,104000.0
2013-05-03 09:55:00,17.48,17.48,17.46,17.48,45000.0,13.9094,13.9094,13.8935,13.9094,45000.0
2013-05-03 10:00:00,17.48,17.48,17.46,17.48,99400.0,13.9094,13.9094,13.8935,13.9094,99400.0
2013-05-03 10:05:00,17.48,17.5,17.47,17.49,116000.0,13.9094,13.9254,13.9015,13.9174,116000.0
2013-05-03 10:10:00,17.5,17.55,17.49,17.53,173600.0,13.9254,13.9651,13.9174,13.9492,173600.0
2013-05-03 10:15:00,17.54,17.54,17.49,17.5,52800.0,13.9572,13.9572,13.9174,13.9254,52800.0
2013-05-03 10:20:00,17.49,17.53,17.49,17.53,51000.0,13.9174,13.9492,13.9174,13.9492,51000.0
2013-05-03 10:25:00,17.53,17.54,17.5,17.54,46200.0,13.9492,13.9572,13.9254,13.9572,46200.0
2013-05-03 10:30:00,17.53,17.55,17.51,17.51,43600.0,13.9492,13.9651,13.9333,13.9333,43600.0
2013-05-03 10:35:00,17.51,17.54,17.51,17.54,56400.0,13.9333,13.9572,13.9333,13.9572,56400.0
2013-05-03 10:40:00,17.54,17.56,17.53,17.54,64400.0,13.9572,13.9731,13.9492,13.9572,64400.0
2013-05-03 10:45:00,17.53,17.54,17.52,17.54,31400.0,13.9492,13.9572,13.9413,13.9572,31400.0
2013-05-03 10:50:00,17.54,17.55,17.53,17.53,34400.0,13.9572,13.9651,13.9492,13.9492,34400.0
2013-05-03 10:55:00,17.54,17.56,17.53,17.55,41600.0,13.9572,13.9731,13.9492,13.9651,41600.0
2013-05-03 11:00:00,17.55,17.57,17.55,17.56,36200.0,13.9651,13.9811,13.9651,13.9731,36200.0
2013-05-03 11:05:00,17.57,17.6,17.57,17.6,100200.0,13.9811,14.0049,13.9811,14.0049,100200.0
2013-05-03 11:10:00,17.61,17.61,17.58,17.58,46000.0,14.0129,14.0129,13.989,13.989,46000.0
2013-05-03 11:15:00,17.58,17.59,17.57,17.57,81400.0,13.989,13.997,13.9811,13.9811,81400.0
2013-05-03 11:20:00,17.57,17.58,17.57,17.57,37400.0,13.9811,13.989,13.9811,13.9811,37400.0
2013-05-03 11:25:00,17.57,17.57,17.55,17.56,101400.0,13.9811,13.9811,13.9651,13.9731,101400.0
2013-05-03 11:30:00,17.56,17.56,17.54,17.54,49000.0,13.9731,13.9731,13.9572,13.9572,49000.0
2013-05-03 11:35:00,17.54,17.54,17.52,17.53,31400.0,13.9572,13.9572,13.9413,13.9492,31400.0
2013-05-03 11:40:00,17.53,17.53,17.5,17.5,84400.0,13.9492,13.9492,13.9254,13.9254,84400.0
2013-05-03 11:45:00,17.5,17.51,17.49,17.5,94200.0,13.9254,13.9333,13.9174,13.9254,94200.0
2013-05-03 11:50:00,17.5,17.5,17.49,17.5,35600.0,13.9254,13.9254,13.9174,13.9254,35600.0
2013-05-03 11:55:00,17.5,17.51,17.49,17.49,73400.0,13.9254,13.9333,13.9174,13.9174,73400.0
2013-05-03 12:00:00,17.49,17.49,17.46,17.48,108400.0,13.9174,13.9174,13.8935,13.9094,108400.0
2013-05-03 12:05:00,17.47,17.49,17.45,17.45,259800.0,13.9015,13.9174,13.8856,13.8856,259800.0
2013-05-03 12:10:00,17.45,17.46,17.41,17.41,304400.0,13.8856,13.8935,13.8537,13.8537,304400.0
2013-05-03 12:15:00,17.41,17.42,17.38,17.4,428400.0,13.8537,13.8617,13.8299,13.8458,428400.0
2013-05-03 12:20:00,17.41,17.41,17.35,17.36,393000.0,13.8537,13.8537,13.806,13.814,393000.0
2013-05-03 12:25:00,17.36,17.36,17.33,17.35,283800.0,13.814,13.814,13.7901,13.806,283800.0
2013-05-03 12:30:00,17.35,17.38,17.32,17.37,210000.0,13.806,13.8299,13.7821,13.8219,210000.0
2013-05-03 12:35:00,17.37,17.38,17.35,17.36,48800.0,13.8219,13.8299,13.806,13.814,48800.0
2013-05-03 12:40:00,17.36,17.39,17.36,17.39,75000.0,13.814,13.8378,13.814,13.8378,75000.0
2013-05-03 12:45:00,17.39,17.4,17.39,17.4,44800.0,13.8378,13.8458,13.8378,13.8458,44800.0
2013-05-03 12:50:00,17.4,17.43,17.4,17.43,55600.0,13.8458,13.8697,13.8458,13.8697,55600.0
2013-05-03 12:55:00,17.42,17.43,17.42,17.43,47600.0,13.8617,13.8697,13.8617,13.8697,47600.0
2013-05-03 13:00:00,17.43,17.43,17.42,17.43,51200.0,13.8697,13.8697,13.8617,13.8697,51200.0
2013-05-03 13:05:00,17.44,17.46,17.44,17.46,39600.0,13.8776,13.8935,13.8776,13.8935,39600.0
2013-05-03 13:10:00,17.46,17.48,17.45,17.45,90200.0,13.8935,13.9094,13.8856,13.8856,90200.0
2013-05-03 13:15:00,17.46,17.46,17.45,17.46,26800.0,13.8935,13.8935,13.8856,13.8935,26800.0
2013-05-03 13:20:00,17.45,17.46,17.45,17.46,54400.0,13.8856,13.8935,13.8856,13.8935,54400.0
2013-05-03 13:25:00,17.46,17.46,17.43,17.43,94200.0,13.8935,13.8935,13.8697,13.8697,94200.0
2013-05-03 13:30:00,17.42,17.45,17.42,17.43,40600.0,13.8617,13.8856,13.8617,13.8697,40600.0
2013-05-03 13:35:00,17.43,17.46,17.43,17.46,35400.0,13.8697,13.8935,13.8697,13.8935,35400.0
2013-05-03 13:40:00,17.46,17.46,17.45,17.46,33400.0,13.8935,13.8935,13.8856,13.8935,33400.0
2013-05-03 13:45:00,17.46,17.46,17.43,17.43,55200.0,13.8935,13.8935,13.8697,13.8697,55200.0
2013-05-03 13:50:00,17.43,17.44,17.42,17.42,47800.0,13.8697,13.8776,13.8617,13.8617,47800.0
2013-05-03 13:55:00,17.42,17.43,17.42,17.43,22600.0,13.8617,13.8697,13.8617,13.8697,22600.0
2013-05-03 14:00:00,17.43,17.43,17.42,17.42,25400.0,13.8697,13.8697,13.8617,13.8617,25400.0
2013-05-03 14:05:00,17.41,17.41,17.4,17.41,53600.0,13.8537,13.8537,13.8458,13.8537,53600.0
2013-05-03 14:10:00,17.41,17.42,17.4,17.42,53000.0,13.8537,13.8617,13.8458,13.8617,53000.0
2013-05-03 14:15:00,17.41,17.42,17.4,17.41,44400.0,13.8537,13.8617,13.8458,13.8537,44400.0
2013-05-03 14:20:00,17.41,17.41,17.41,17.41,8400.0,13.8537,13.8537,13.8537,13.8537,8400.0
2013-05-03 14:25:00,17.41,17.43,17.41,17.43,48800.0,13.8537,13.8697,13.8537,13.8697,48800.0
2013-05-03 14:30:00,17.43,17.43,17.42,17.43,115200.0,13.8697,13.8697,13.8617,13.8697,115200.0
2013-05-03 14:35:00,17.43,17.43,17.42,17.43,88600.0,13.8697,13.8697,13.8617,13.8697,88600.0
2013-05-03 14:40:00,17.43,17.45,17.43,17.43,75400.0,13.8697,13.8856,13.8697,13.8697,75400.0
2013-05-03 14:45:00,17.43,17.45,17.42,17.43,74200.0,13.8697,13.8856,13.8617,13.8697,74200.0
2013-05-03 14:50:00,17.43,17.45,17.43,17.43,74600.0,13.8697,13.8856,13.8697,13.8697,74600.0
2013-05-03 14:55:00,17.43,17.44,17.43,17.43,32600.0,13.8697,13.8776,13.8697,13.8697,32600.0
2013-05-03 15:00:00,17.43,17.43,17.42,17.42,46600.0,13.8697,13.8697,13.8617,13.8617,46600.0
2013-05-03 15:05:00,17.42,17.43,17.4,17.4,86800.0,13.8617,13.8697,13.8458,13.8458,86800.0
2013-05-03 15:10:00,17.4,17.41,17.4,17.41,76400.0,13.8458,13.8537,13.8458,13.8537,76400.0
2013-05-03 15:15:00,17.41,17.42,17.4,17.42,44400.0,13.8537,13.8617,13.8458,13.8617,44400.0
2013-05-03 15:20:00,17.42,17.42,17.41,17.42,29800.0,13.8617,13.8617,13.8537,13.8617,29800.0
2013-05-03 15:25:00,17.42,17.43,17.42,17.42,74800.0,13.8617,13.8697,13.8617,13.8617,74800.0
2013-05-03 15:30:00,17.42,17.43,17.42,17.43,85000.0,13.8617,13.8697,13.8617,13.8697,85000.0
2013-05-03 15:35:00,17.43,17.43,17.4,17.42,129800.0,13.8697,13.8697,13.8458,13.8617,129800.0
2013-05-03 15:40:00,17.42,17.42,17.4,17.41,136400.0,13.8617,13.8617,13.8458,13.8537,136400.0
2013-05-03 15:45:00,17.41,17.41,17.39,17.39,178200.0,13.8537,13.8537,13.8378,13.8378,178200.0
2013-05-03 15:50:00,17.4,17.4,17.38,17.38,260200.0,13.8458,13.8458,13.8299,13.8299,260200.0
2013-05-03 15:55:00,17.39,17.4,17.35,17.36,758800.0,13.8378,13.8458,13.806,13.814,758800.0
2013-05-06 09:30:00,17.32,17.35,17.31,17.33,144800.0,13.7821,13.806,13.7742,13.7901,144800.0
2013-05-06 09:35:00,17.33,17.34,17.28,17.3,38000.0,13.7901,13.798,13.7503,13.7662,38000.0
2013-05-06 09:40:00,17.31,17.32,17.27,17.3,45600.0,13.7742,13.7821,13.7423,13.7662,45600.0
2013-05-06 09:45:00,17.3,17.3,17.26,17.27,76200.0,13.7662,13.7662,13.7344,13.7423,76200.0
2013-05-06 09:50:00,17.27,17.3,17.26,17.29,135600.0,13.7423,13.7662,13.7344,13.7583,135600.0
2013-05-06 09:55:00,17.3,17.31,17.28,17.29,95200.0,13.7662,13.7742,13.7503,13.7583,95200.0
2013-05-06 10:00:00,17.29,17.31,17.29,17.31,375800.0,13.7583,13.7742,13.7583,13.7742,375800.0
2013-05-06 10:05:00,17.31,17.35,17.31,17.33,71800.0,13.7742,13.806,13.7742,13.7901,71800.0
2013-05-06 10:10:00,17.33,17.34,17.31,17.32,46800.0,13.7901,13.798,13.7742,13.7821,46800.0
2013-05-06 10:15:00,17.32,17.33,17.32,17.33,69200.0,13.7821,13.7901,13.7821,13.7901,69200.0
2013-05-06 10:20:00,17.33,17.34,17.32,17.33,72000.0,13.7901,13.798,13.7821,13.7901,72000.0
2013-05-06 10:25:00,17.32,17.35,17.32,17.33,129400.0,13.7821,13.806,13.7821,13.7901,129400.0
2013-05-06 10:30:00,17.33,17.33,17.3,17.31,75200.0,13.7901,13.7901,13.7662,13.7742,75200.0
2013-05-06 10:35:00,17.31,17.33,17.31,17.31,73200.0,13.7742,13.7901,13.7742,13.7742,73200.0
2013-05-06 10:40:00,17.31,17.32,17.31,17.31,59400.0,13.7742,13.7821,13.7742,13.7742,59400.0
2013-05-06 10:45:00,17.31,17.32,17.3,17.3,67000.0,13.7742,13.7821,13.7662,13.7662,67000.0
2013-05-06 10:50:00,17.3,17.31,17.29,17.31,82200.0,13.7662,13.7742,13.7583,13.7742,82200.0
2013-05-06 10:55:00,17.31,17.32,17.29,17.3,42200.0,13.7742,13.7821,13.7583,13.7662,42200.0
2013-05-06 11:00:00,17.3,17.31,17.29,17.3,47400.0,13.7662,13.7742,13.7583,13.7662,47400.0
2013-05-06 11:05:00,17.3,17.31,17.27,17.27,181800.0,13.7662,13.7742,13.7423,13.7423,181800.0
2013-05-06 11:10:00,17.27,17.27,17.25,17.25,149200.0,13.7423,13.7423,13.7264,13.7264,149200.0
2013-05-06 11:15:00,17.25,17.29,17.25,17.29,57000.0,13.7264,13.7583,13.7264,13.7583,57000.0
2013-05-06 11:20:00,17.29,17.3,17.28,17.28,66600.0,13.7583,13.7662,13.7503,13.7503,66600.0
2013-05-06 11:25:00,17.28,17.29,17.27,17.27,66400.0,13.7503,13.7583,13.7423,13.7423,66400.0
2013-05-06 11:30:00,17.27,17.28,17.26,17.27,79800.0,13.7423,13.7503,13.7344,13.7423,79800.0
2013-05-06 11:35:00,17.27,17.29,17.27,17.29,42800.0,13.7423,13.7583,13.7423,13.7583,42800.0
2013-05-06 11:40:00,17.29,17.29,17.27,17.27,34000.0,13.7583,13.7583,13.7423,13.7423,34000.0
2013-05-06 11:45:00,17.28,17.29,17.27,17.29,19800.0,13.7503,13.7583,13.7423,13.7583,19800.0
2013-05-06 11:50:00,17.29,17.3,17.27,17.27,66000.0,13.7583,13.7662,13.7423,13.7423,66000.0
2013-05-06 11:55:00,17.27,17.29,17.27,17.28,51400.0,13.7423,13.7583,13.7423,13.7503,51400.0
2013-05-06 12:00:00,17.28,17.29,17.27,17.28,43400.0,13.7503,13.7583,13.7423,13.7503,43400.0
2013-05-06 12:05:00,17.28,17.3,17.28,17.3,165200.0,13.7503,13.7662,13.7503,13.7662,165200.0
2013-05-06 12:10:00,17.3,17.32,17.3,17.31,23400.0,13.7662,13.7821,13.7662,13.7742,23400.0
2013-05-06 12:15:00,17.31,17.32,17.29,17.3,70600.0,13.7742,13.7821,13.7583,13.7662,70600.0
2013-05-06 12:20:00,17.3,17.3,17.28,17.28,25400.0,13.7662,13.7662,13.7503,13.7503,25400.0
2013-05-06 12:25:00,17.28,17.28,17.26,17.26,78400.0,13.7503,13.7503,13.7344,13.7344,78400.0
2013-05-06 12:30:00,17.26,17.27,17.25,17.26,100200.0,13.7344,13.7423,13.7264,13.7344,100200.0
2013-05-06 12:35:00,17.26,17.27,17.25,17.26,14800.0,13.7344,13.7423,13.7264,13.7344,14800.0
2013-05-06 12:40:00,17.26,17.27,17.25,17.25,132200.0,13.7344,13.7423,13.7264,13.7264,132200.0
2013-05-06 12:45:00,17.25,17.26,17.25,17.25,26800.0,13.7264,13.7344,13.7264,13.7264,26800.0
2013-05-06 12:50:00,17.25,17.26,17.25,17.25,17200.0,13.7264,13.7344,13.7264,13.7264,17200.0
2013-05-06 12:55:00,17.25,17.29,17.25,17.29,20000.0,13.7264,13.7583,13.7264,13.7583,20000.0
2013-05-06 13:00:00,17.28,17.29,17.27,17.27,30200.0,13.7503,13.7583,13.7423,13.7423,30200.0
2013-05-06 13:05:00,17.27,17.28,17.27,17.28,42400.0,13.7423,13.7503,13.7423,13.7503,42400.0
2013-05-06 13:10:00,17.28,17.28,17.27,17.27,22000.0,13.7503,13.7503,13.7423,13.7423,22000.0
2013-05-06 13:15:00,17.27,17.27,17.26,17.26,24600.0,13.7423,13.7423,13.7344,13.7344,24600.0
2013-05-06 13:20:00,17.27,17.27,17.27,17.27,6800.0,13.7423,13.7423,13.7423,13.7423,6800.0
2013-05-06 13:25:00,17.27,17.29,17.27,17.28,18600.0,13.7423,13.7583,13.7423,13.7503,18600.0
2013-05-06 13:30:00,17.28,17.3,17.28,17.3,169800.0,13.7503,13.7662,13.7503,13.7662,169800.0
2013-05-06 13:35:00,17.3,17.3,17.29,17.29,15000.0,13.7662,13.7662,13.7583,13.7583,15000.0
2013-05-06 13:40:00,17.29,17.3,17.28,17.28,38000.0,13.7583,13.7662,13.7503,13.7503,38000.0
2013-05-06 13:45:00,17.28,17.28,17.28,17.28,15400.0,13.7503,13.7503,13.7503,13.7503,15400.0
2013-05-06 13:50:00,17.28,17.28,17.26,17.26,46000.0,13.7503,13.7503,13.7344,13.7344,46000.0
2013-05-06 13:55:00,17.26,17.27,17.25,17.25,154600.0,13.7344,13.7423,13.7264,13.7264,154600.0
2013-05-06 14:00:00,17.25,17.27,17.25,17.25,97600.0,13.7264,13.7423,13.7264,13.7264,97600.0
2013-05-06 14:05:00,17.26,17.27,17.25,17.26,48200.0,13.7344,13.7423,13.7264,13.7344,48200.0
2013-05-06 14:10:00,17.26,17.27,17.25,17.26,48200.0,13.7344,13.7423,13.7264,13.7344,48200.0
2013-05-06 14:15:00,17.26,17.26,17.25,17.25,21400.0,13.7344,13.7344,13.7264,13.7264,21400.0
2013-05-06 14:20:00,17.26,17.26,17.25,17.26,53600.0,13.7344,13.7344,13.7264,13.7344,53600.0
2013-05-06 14:25:00,17.26,17.27,17.25,17.27,68600.0,13.7344,13.7423,13.7264,13.7423,68600.0
2013-05-06 14:30:00,17.27,17.27,17.26,17.26,50600.0,13.7423,13.7423,13.7344,13.7344,50600.0
2013-05-06 14:35:00,17.26,17.27,17.26,17.26,38000.0,13.7344,13.7423,13.7344,13.7344,38000.0
2013-05-06 14:40:00,17.27,17.27,17.26,17.26,43600.0,13.7423,13.7423,13.7344,13.7344,43600.0
2013-05-06 14:45:00,17.26,17.27,17.26,17.27,34400.0,13.7344,13.7423,13.7344,13.7423,34400.0
2013-05-06 14:50:00,17.26,17.27,17.26,17.26,32800.0,13.7344,13.7423,13.7344,13.7344,32800.0
2013-05-06 14:55:00,17.26,17.27,17.25,17.25,125000.0,13.7344,13.7423,13.7264,13.7264,125000.0
2013-05-06 15:00:00,17.25,17.27,17.25,17.27,102600.0,13.7264,13.7423,13.7264,13.7423,102600.0
2013-05-06 15:05:00,17.27,17.27,17.27,17.27,77200.0,13.7423,13.7423,13.7423,13.7423,77200.0
2013-05-06 15:10:00,17.27,17.27,17.26,17.26,77400.0,13.7423,13.7423,13.7344,13.7344,77400.0
2013-05-06 15:15:00,17.26,17.26,17.24,17.25,250800.0,13.7344,13.7344,13.7185,13.7264,250800.0
2013-05-06 15:20:00,17.26,17.28,17.25,17.27,137800.0,13.7344,13.7503,13.7264,13.7423,137800.0
2013-05-06 15:25:00,17.27,17.28,17.26,17.28,65000.0,13.7423,13.7503,13.7344,13.7503,65000.0
2013-05-06 15:30:00,17.28,17.28,17.28,17.28,23600.0,13.7503,13.7503,13.7503,13.7503,23600.0
2013-05-06 15:35:00,17.28,17.29,17.28,17.28,38800.0,13.7503,13.7583,13.7503,13.7503,38800.0
2013-05-06 15:40:00,17.29,17.29,17.28,17.29,50600.0,13.7583,13.7583,13.7503,13.7583,50600.0
2013-05-06 15:45:00,17.29,17.29,17.27,17.27,175600.0,13.7583,13.7583,13.7423,13.7423,175600.0
2013-05-06 15:50:00,17.27,17.27,17.24,17.25,233200.0,13.7423,13.7423,13.7185,13.7264,233200.0
2013-05-06 15:55:00,17.25,17.25,17.25,17.25,272200.0,13.7264,13.7264,13.7264,13.7264,272200.0
2013-05-07 09:30:00,17.31,17.38,17.27,17.35,111000.0,13.7742,13.8299,13.7423,13.806,111000.0
2013-05-07 09:35:00,17.37,17.37,17.32,17.34,57200.0,13.8219,13.8219,13.7821,13.798,57200.0
2013-05-07 09:40:00,17.33,17.34,17.32,17.33,37600.0,13.7901,13.798,13.7821,13.7901,37600.0
2013-05-07 09:45:00,17.34,17.34,17.29,17.33,94800.0,13.798,13.798,13.7583,13.7901,94800.0
2013-05-07 09:50:00,17.32,17.35,17.32,17.35,41400.0,13.7821,13.806,13.7821,13.806,41400.0
2013-05-07 09:55:00,17.35,17.36,17.33,17.36,103800.0,13.806,13.814,13.7901,13.814,103800.0
2013-05-07 10:00:00,17.36,17.39,17.35,17.37,140600.0,13.814,13.8378,13.806,13.8219,140600.0
2013-05-07 10:05:00,17.37,17.38,17.35,17.35,128000.0,13.8219,13.8299,13.806,13.806,128000.0
2013-05-07 10:10:00,17.35,17.36,17.32,17.35,75600.0,13.806,13.814,13.7821,13.806,75600.0
2013-05-07 10:15:00,17.36,17.36,17.34,17.36,42000.0,13.814,13.814,13.798,13.814,42000.0
2013-05-07 10:20:00,17.36,17.39,17.35,17.37,53000.0,13.814,13.8378,13.806,13.8219,53000.0
2013-05-07 10:25:00,17.37,17.4,17.37,17.38,53200.0,13.8219,13.8458,13.8219,13.8299,53200.0
2013-05-07 10:30:00,17.37,17.39,17.37,17.38,107000.0,13.8219,13.8378,13.8219,13.8299,107000.0
2013-05-07 10:35:00,17.38,17.4,17.38,17.39,78000.0,13.8299,13.8458,13.8299,13.8378,78000.0
2013-05-07 10:40:00,17.39,17.39,17.37,17.37,26600.0,13.8378,13.8378,13.8219,13.8219,26600.0
2013-05-07 10:45:00,17.38,17.38,17.34,17.35,90400.0,13.8299,13.8299,13.798,13.806,90400.0
2013-05-07 10:50:00,17.35,17.36,17.35,17.35,32400.0,13.806,13.814,13.806,13.806,32400.0
2013-05-07 10:55:00,17.35,17.36,17.35,17.36,48000.0,13.806,13.814,13.806,13.814,48000.0
2013-05-07 11:00:00,17.36,17.37,17.36,17.36,37800.0,13.814,13.8219,13.814,13.814,37800.0
2013-05-07 11:05:00,17.36,17.36,17.35,17.36,166600.0,13.814,13.814,13.806,13.814,166600.0
2013-05-07 11:10:00,17.36,17.36,17.36,17.36,24800.0,13.814,13.814,13.814,13.814,24800.0
2013-05-07 11:15:00,17.36,17.36,17.35,17.36,38200.0,13.814,13.814,13.806,13.814,38200.0
2013-05-07 11:20:00,17.36,17.37,17.36,17.36,18200.0,13.814,13.8219,13.814,13.814,18200.0
2013-05-07 11:25:00,17.37,17.38,17.36,17.38,32400.0,13.8219,13.8299,13.814,13.8299,32400.0
2013-05-07 11:30:00,17.38,17.39,17.37,17.38,71800.0,13.8299,13.8378,13.8219,13.8299,71800.0
2013-05-07 11:35:00,17.38,17.38,17.38,17.38,31200.0,13.8299,13.8299,13.8299,13.8299,31200.0
2013-05-07 11:40:00,17.38,17.38,17.37,17.38,40400.0,13.8299,13.8299,13.8219,13.8299,40400.0
2013-05-07 11:45:00,17.38,17.38,17.37,17.37,14800.0,13.8299,13.8299,13.8219,13.8219,14800.0
2013-05-07 11:50:00,17.38,17.38,17.36,17.36,30000.0,13.8299,13.8299,13.814,13.814,30000.0
2013-05-07 11:55:00,17.36,17.38,17.36,17.38,57800.0,13.814,13.8299,13.814,13.8299,57800.0
2013-05-07 12:00:00,17.38,17.39,17.36,17.39,72600.0,13.8299,13.8378,13.814,13.8378,72600.0
2013-05-07 12:05:00,17.39,17.4,17.38,17.38,88800.0,13.8378,13.8458,13.8299,13.8299,88800.0
2013-05-07 12:10:00,17.38,17.39,17.38,17.39,61600.0,13.8299,13.8378,13.8299,13.8378,61600.0
2013-05-07 12:15:00,17.38,17.4,17.38,17.38,55800.0,13.8299,13.8458,13.8299,13.8299,55800.0
2013-05-07 12:20:00,17.38,17.38,17.36,17.38,85600.0,13.8299,13.8299,13.814,13.8299,85600.0
2013-05-07 12:25:00,17.38,17.38,17.37,17.38,110400.0,13.8299,13.8299,13.8219,13.8299,110400.0
2013-05-07 12:30:00,17.39,17.39,17.36,17.37,86600.0,13.8378,13.8378,13.814,13.8219,86600.0
2013-05-07 12:35:00,17.36,17.38,17.36,17.38,31600.0,13.814,13.8299,13.814,13.8299,31600.0
2013-05-07 12:40:00,17.38,17.38,17.38,17.38,31800.0,13.8299,13.8299,13.8299,13.8299,31800.0
2013-05-07 12:45:00,17.38,17.39,17.38,17.39,84000.0,13.8299,13.8378,13.8299,13.8378,84000.0
2013-05-07 12:50:00,17.39,17.39,17.38,17.39,63200.0,13.8378,13.8378,13.8299,13.8378,63200.0
2013-05-07 12:55:00,17.38,17.42,17.38,17.4,112800.0,13.8299,13.8617,13.8299,13.8458,112800.0
2013-05-07 13:00:00,17.41,17.43,17.41,17.43,92600.0,13.8537,13.8697,13.8537,13.8697,92600.0
2013-05-07 13:05:00,17.43,17.43,17.41,17.42,40000.0,13.8697,13.8697,13.8537,13.8617,40000.0
2013-05-07 13:10:00,17.42,17.43,17.42,17.42,52400.0,13.8617,13.8697,13.8617,13.8617,52400.0
2013-05-07 13:15:00,17.43,17.43,17.42,17.42,65800.0,13.8697,13.8697,13.8617,13.8617,65800.0
2013-05-07 13:20:00,17.43,17.45,17.42,17.44,60800.0,13.8697,13.8856,13.8617,13.8776,60800.0
2013-05-07 13:25:00,17.45,17.46,17.44,17.45,71200.0,13.8856,13.8935,13.8776,13.8856,71200.0
2013-05-07 13:30:00,17.45,17.45,17.43,17.44,54200.0,13.8856,13.8856,13.8697,13.8776,54200.0
2013-05-07 13:35:00,17.45,17.46,17.43,17.44,282800.0,13.8856,13.8935,13.8697,13.8776,282800.0
2013-05-07 13:40:00,17.44,17.44,17.43,17.44,84200.0,13.8776,13.8776,13.8697,13.8776,84200.0
2013-05-07 13:45:00,17.44,17.45,17.43,17.45,138200.0,13.8776,13.8856,13.8697,13.8856,138200.0
2013-05-07 13:50:00,17.44,17.45,17.44,17.45,71000.0,13.8776,13.8856,13.8776,13.8856,71000.0
2013-05-07 13:55:00,17.45,17.5,17.45,17.49,225600.0,13.8856,13.9254,13.8856,13.9174,225600.0
2013-05-07 14:00:00,17.49,17.49,17.47,17.48,50800.0,13.9174,13.9174,13.9015,13.9094,50800.0
2013-05-07 14:05:00,17.48,17.48,17.47,17.47,15000.0,13.9094,13.9094,13.9015,13.9015,15000.0
2013-05-07 14:10:00,17.47,17.48,17.47,17.48,17000.0,13.9015,13.9094,13.9015,13.9094,17000.0
2013-05-07 14:15:00,17.48,17.48,17.47,17.48,39400.0,13.9094,13.9094,13.9015,13.9094,39400.0
2013-05-07 14:20:00,17.48,17.48,17.47,17.48,21200.0,13.9094,13.9094,13.9015,13.9094,21200.0
2013-05-07 14:25:00,17.48,17.48,17.47,17.48,59400.0,13.9094,13.9094,13.9015,13.9094,59400.0
2013-05-07 14:30:00,17.48,17.48,17.47,17.47,27600.0,13.9094,13.9094,13.9015,13.9015,27600.0
2013-05-07 14:35:00,17.48,17.48,17.47,17.48,39000.0,13.9094,13.9094,13.9015,13.9094,39000.0
2013-05-07 14:40:00,17.48,17.48,17.47,17.47,45200.0,13.9094,13.9094,13.9015,13.9015,45200.0
2013-05-07 14:45:00,17.47,17.48,17.47,17.47,12000.0,13.9015,13.9094,13.9015,13.9015,12000.0
2013-05-07 14:50:00,17.47,17.48,17.47,17.48,40600.0,13.9015,13.9094,13.9015,13.9094,40600.0
2013-05-07 14:55:00,17.48,17.48,17.47,17.48,21400.0,13.9094,13.9094,13.9015,13.9094,21400.0
2013-05-07 15:00:00,17.48,17.48,17.47,17.48,37200.0,13.9094,13.9094,13.9015,13.9094,37200.0
2013-05-07 15:05:00,17.48,17.49,17.47,17.48,64400.0,13.9094,13.9174,13.9015,13.9094,64400.0
2013-05-07 15:10:00,17.48,17.48,17.47,17.48,35200.0,13.9094,13.9094,13.9015,13.9094,35200.0
2013-05-07 15:15:00,17.48,17.48,17.48,17.48,60000.0,13.9094,13.9094,13.9094,13.9094,60000.0
2013-05-07 15:20:00,17.48,17.48,17.48,17.48,28800.0,13.9094,13.9094,13.9094,13.9094,28800.0
2013-05-07 15:25:00,17.48,17.48,17.48,17.48,21400.0,13.9094,13.9094,13.9094,13.9094,21400.0
2013-05-07 15:30:00,17.48,17.48,17.46,17.47,205200.0,13.9094,13.9094,13.8935,13.9015,205200.0
2013-05-07 15:35:00,17.47,17.47,17.45,17.46,204400.0,13.9015,13.9015,13.8856,13.8935,204400.0
2013-05-07 15:40:00,17.46,17.48,17.46,17.48,242400.0,13.8935,13.9094,13.8935,13.9094,242400.0
2013-05-07 15:45:00,17.48,17.49,17.48,17.48,136600.0,13.9094,13.9174,13.9094,13.9094,136600.0
2013-05-07 15:50:00,17.48,17.48,17.47,17.47,117200.0,13.9094,13.9094,13.9015,13.9015,117200.0
2013-05-07 15:55:00,17.47,17.5,17.47,17.49,667800.0,13.9015,13.9254,13.9015,13.9174,667800.0
2013-05-08 09:30:00,17.52,17.56,17.49,17.52,186200.0,13.9413,13.9731,13.9174,13.9413,186200.0
2013-05-08 09:35:00,17.52,17.55,17.5,17.5,35000.0,13.9413,13.9651,13.9254,13.9254,35000.0
2013-05-08 09:40:00,17.51,17.52,17.46,17.46,29800.0,13.9333,13.9413,13.8935,13.8935,29800.0
2013-05-08 09:45:00,17.46,17.47,17.43,17.43,53400.0,13.8935,13.9015,13.8697,13.8697,53400.0
2013-05-08 09:50:00,17.43,17.49,17.43,17.49,69400.0,13.8697,13.9174,13.8697,13.9174,69400.0
2013-05-08 09:55:00,17.48,17.49,17.46,17.47,64000.0,13.9094,13.9174,13.8935,13.9015,64000.0
2013-05-08 10:00:00,17.48,17.48,17.46,17.46,92000.0,13.9094,13.9094,13.8935,13.8935,92000.0
2013-05-08 10:05:00,17.46,17.48,17.45,17.47,108600.0,13.8935,13.9094,13.8856,13.9015,108600.0
2013-05-08 10:10:00,17.47,17.5,17.47,17.5,70400.0,13.9015,13.9254,13.9015,13.9254,70400.0
2013-05-08 10:15:00,17.5,17.53,17.5,17.53,122000.0,13.9254,13.9492,13.9254,13.9492,122000.0
2013-05-08 10:20:00,17.53,17.53,17.5,17.51,144800.0,13.9492,13.9492,13.9254,13.9333,144800.0
2013-05-08 10:25:00,17.51,17.52,17.49,17.51,113600.0,13.9333,13.9413,13.9174,13.9333,113600.0
2013-05-08 10:30:00,17.51,17.53,17.5,17.5,67400.0,13.9333,13.9492,13.9254,13.9254,67400.0
2013-05-08 10:35:00,17.5,17.5,17.49,17.5,78600.0,13.9254,13.9254,13.9174,13.9254,78600.0
2013-05-08 10:40:00,17.5,17.52,17.5,17.51,69600.0,13.9254,13.9413,13.9254,13.9333,69600.0
2013-05-08 10:45:00,17.51,17.53,17.5,17.51,131200.0,13.9333,13.9492,13.9254,13.9333,131200.0
2013-05-08 10:50:00,17.51,17.52,17.5,17.5,86000.0,13.9333,13.9413,13.9254,13.9254,86000.0
2013-05-08 10:55:00,17.5,17.51,17.5,17.5,167800.0,13.9254,13.9333,13.9254,13.9254,167800.0
2013-05-08 11:00:00,17.5,17.5,17.48,17.49,138000.0,13.9254,13.9254,13.9094,13.9174,138000.0
2013-05-08 11:05:00,17.48,17.52,17.48,17.5,203200.0,13.9094,13.9413,13.9094,13.9254,203200.0
2013-05-08 11:10:00,17.5,17.53,17.5,17.5,212800.0,13.9254,13.9492,13.9254,13.9254,212800.0
2013-05-08 11:15:00,17.5,17.53,17.48,17.48,197200.0,13.9254,13.9492,13.9094,13.9094,197200.0
2013-05-08 11:20:00,17.48,17.48,17.46,17.47,78800.0,13.9094,13.9094,13.8935,13.9015,78800.0
2013-05-08 11:25:00,17.48,17.48,17.47,17.48,14000.0,13.9094,13.9094,13.9015,13.9094,14000.0
2013-05-08 11:30:00,17.48,17.49,17.48,17.49,50000.0,13.9094,13.9174,13.9094,13.9174,50000.0
2013-05-08 11:35:00,17.49,17.49,17.47,17.48,82000.0,13.9174,13.9174,13.9015,13.9094,82000.0
2013-05-08 11:40:00,17.48,17.49,17.47,17.48,67800.0,13.9094,13.9174,13.9015,13.9094,67800.0
2013-05-08 11:45:00,17.48,17.48,17.47,17.47,13400.0,13.9094,13.9094,13.9015,13.9015,13400.0
2013-05-08 11:50:00,17.48,17.49,17.47,17.48,74800.0,13.9094,13.9174,13.9015,13.9094,74800.0
2013-05-08 11:55:00,17.48,17.48,17.47,17.48,30000.0,13.9094,13.9094,13.9015,13.9094,30000.0
2013-05-08 12:00:00,17.48,17.48,17.46,17.46,105400.0,13.9094,13.9094,13.8935,13.8935,105400.0
2013-05-08 12:05:00,17.46,17.47,17.45,17.46,28600.0,13.8935,13.9015,13.8856,13.8935,28600.0
2013-05-08 12:10:00,17.45,17.46,17.45,17.45,8800.0,13.8856,13.8935,13.8856,13.8856,8800.0
2013-05-08 12:15:00,17.45,17.46,17.45,17.46,55600.0,13.8856,13.8935,13.8856,13.8935,55600.0
2013-05-08 12:20:00,17.45,17.46,17.43,17.43,150200.0,13.8856,13.8935,13.8697,13.8697,150200.0
2013-05-08 12:25:00,17.43,17.43,17.38,17.39,70600.0,13.8697,13.8697,13.8299,13.8378,70600.0
2013-05-08 12:30:00,17.38,17.4,17.38,17.4,79600.0,13.8299,13.8458,13.8299,13.8458,79600.0
2013-05-08 12:35:00,17.4,17.42,17.4,17.41,46400.0,13.8458,13.8617,13.8458,13.8537,46400.0
2013-05-08 12:40:00,17.42,17.42,17.39,17.39,47200.0,13.8617,13.8617,13.8378,13.8378,47200.0
2013-05-08 12:45:00,17.39,17.39,17.37,17.38,25800.0,13.8378,13.8378,13.8219,13.8299,25800.0
2013-05-08 12:50:00,17.37,17.38,17.37,17.37,15000.0,13.8219,13.8299,13.8219,13.8219,15000.0
2013-05-08 12:55:00,17.36,17.38,17.36,17.38,37400.0,13.814,13.8299,13.814,13.8299,37400.0
2013-05-08 13:00:00,17.38,17.4,17.38,17.39,35400.0,13.8299,13.8458,13.8299,13.8378,35400.0
2013-05-08 13:05:00,17.39,17.4,17.39,17.4,27400.0,13.8378,13.8458,13.8378,13.8458,27400.0
2013-05-08 13:10:00,17.4,17.4,17.38,17.39,24400.0,13.8458,13.8458,13.8299,13.8378,24400.0
2013-05-08 13:15:00,17.39,17.4,17.39,17.4,33000.0,13.8378,13.8458,13.8378,13.8458,33000.0
2013-05-08 13:20:00,17.4,17.4,17.38,17.38,78200.0,13.8458,13.8458,13.8299,13.8299,78200.0
2013-05-08 13:25:00,17.38,17.39,17.36,17.36,33000.0,13.8299,13.8378,13.814,13.814,33000.0
2013-05-08 13:30:00,17.36,17.38,17.36,17.38,37400.0,13.814,13.8299,13.814,13.8299,37400.0
2013-05-08 13:35:00,17.38,17.39,17.36,17.36,61800.0,13.8299,13.8378,13.814,13.814,61800.0
2013-05-08 13:40:00,17.36,17.36,17.36,17.36,17400.0,13.814,13.814,13.814,13.814,17400.0
2013-05-08 13:45:00,17.36,17.36,17.35,17.35,52200.0,13.814,13.814,13.806,13.806,52200.0
2013-05-08 13:50:00,17.35,17.36,17.35,17.35,35000.0,13.806,13.814,13.806,13.806,35000.0
2013-05-08 13:55:00,17.36,17.36,17.35,17.35,22200.0,13.814,13.814,13.806,13.806,22200.0
2013-05-08 14:00:00,17.35,17.36,17.35,17.36,48000.0,13.806,13.814,13.806,13.814,48000.0
2013-05-08 14:05:00,17.36,17.36,17.35,17.35,26000.0,13.814,13.814,13.806,13.806,26000.0
2013-05-08 14:10:00,17.36,17.36,17.35,17.36,23800.0,13.814,13.814,13.806,13.814,23800.0
2013-05-08 14:15:00,17.36,17.39,17.36,17.39,41200.0,13.814,13.8378,13.814,13.8378,41200.0
2013-05-08 14:20:00,17.4,17.41,17.4,17.41,35400.0,13.8458,13.8537,13.8458,13.8537,35400.0
2013-05-08 14:25:00,17.4,17.41,17.39,17.39,27200.0,13.8458,13.8537,13.8378,13.8378,27200.0
2013-05-08 14:30:00,17.39,17.39,17.37,17.37,46800.0,13.8378,13.8378,13.8219,13.8219,46800.0
2013-05-08 14:35:00,17.37,17.38,17.36,17.37,23400.0,13.8219,13.8299,13.814,13.8219,23400.0
2013-05-08 14:40:00,17.36,17.39,17.36,17.39,25400.0,13.814,13.8378,13.814,13.8378,25400.0
2013-05-08 14:45:00,17.39,17.4,17.36,17.4,54800.0,13.8378,13.8458,13.814,13.8458,54800.0
2013-05-08 14:50:00,17.4,17.4,17.38,17.38,34200.0,13.8458,13.8458,13.8299,13.8299,34200.0
2013-05-08 14:55:00,17.38,17.39,17.36,17.36,55600.0,13.8299,13.8378,13.814,13.814,55600.0
2013-05-08 15:00:00,17.36,17.38,17.36,17.38,42000.0,13.814,13.8299,13.814,13.8299,42000.0
2013-05-08 15:05:00,17.38,17.41,17.38,17.41,26600.0,13.8299,13.8537,13.8299,13.8537,26600.0
2013-05-08 15:10:00,17.41,17.41,17.39,17.4,65600.0,13.8537,13.8537,13.8378,13.8458,65600.0
2013-05-08 15:15:00,17.4,17.4,17.39,17.4,85800.0,13.8458,13.8458,13.8378,13.8458,85800.0
2013-05-08 15:20:00,17.4,17.4,17.4,17.4,84600.0,13.8458,13.8458,13.8458,13.8458,84600.0
2013-05-08 15:25:00,17.4,17.42,17.4,17.41,84200.0,13.8458,13.8617,13.8458,13.8537,84200.0
2013-05-08 15:30:00,17.41,17.42,17.41,17.42,32000.0,13.8537,13.8617,13.8537,13.8617,32000.0
2013-05-08 15:35:00,17.42,17.42,17.4,17.4,76800.0,13.8617,13.8617,13.8458,13.8458,76800.0
2013-05-08 15:40:00,17.4,17.4,17.4,17.4,174800.0,13.8458,13.8458,13.8458,13.8458,174800.0
2013-05-08 15:45:00,17.4,17.41,17.4,17.4,96200.0,13.8458,13.8537,13.8458,13.8458,96200.0
2013-05-08 15:50:00,17.4,17.4,17.38,17.38,187400.0,13.8458,13.8458,13.8299,13.8299,187400.0
2013-05-08 15:55:00,17.38,17.39,17.35,17.37,788600.0,13.8299,13.8378,13.806,13.8219,788600.0
2013-05-09 09:30:00,17.35,17.38,17.34,17.38,78000.0,13.806,13.8299,13.798,13.8299,78000.0
2013-05-09 09:35:00,17.37,17.4,17.35,17.36,94800.0,13.8219,13.8458,13.806,13.814,94800.0
2013-05-09 09:40:00,17.36,17.36,17.32,17.36,39000.0,13.814,13.814,13.7821,13.814,39000.0
2013-05-09 09:45:00,17.36,17.36,17.34,17.34,20000.0,13.814,13.814,13.798,13.798,20000.0
2013-05-09 09:50:00,17.34,17.39,17.34,17.38,30400.0,13.798,13.8378,13.798,13.8299,30400.0
2013-05-09 09:55:00,17.38,17.39,17.35,17.38,68600.0,13.8299,13.8378,13.806,13.8299,68600.0
2013-05-09 10:00:00,17.37,17.39,17.37,17.38,21800.0,13.8219,13.8378,13.8219,13.8299,21800.0
2013-05-09 10:05:00,17.38,17.38,17.3,17.31,94000.0,13.8299,13.8299,13.7662,13.7742,94000.0
2013-05-09 10:10:00,17.31,17.33,17.31,17.33,48200.0,13.7742,13.7901,13.7742,13.7901,48200.0
2013-05-09 10:15:00,17.33,17.33,17.3,17.3,77600.0,13.7901,13.7901,13.7662,13.7662,77600.0
2013-05-09 10:20:00,17.3,17.31,17.29,17.29,57800.0,13.7662,13.7742,13.7583,13.7583,57800.0
2013-05-09 10:25:00,17.29,17.31,17.27,17.28,154600.0,13.7583,13.7742,13.7423,13.7503,154600.0
2013-05-09 10:30:00,17.28,17.3,17.28,17.3,67800.0,13.7503,13.7662,13.7503,13.7662,67800.0
2013-05-09 10:35:00,17.3,17.32,17.29,17.32,34800.0,13.7662,13.7821,13.7583,13.7821,34800.0
2013-05-09 10:40:00,17.33,17.33,17.31,17.32,29400.0,13.7901,13.7901,13.7742,13.7821,29400.0
2013-05-09 10:45:00,17.32,17.33,17.31,17.32,23600.0,13.7821,13.7901,13.7742,13.7821,23600.0
2013-05-09 10:50:00,17.32,17.32,17.29,17.29,47200.0,13.7821,13.7821,13.7583,13.7583,47200.0
2013-05-09 10:55:00,17.3,17.31,17.3,17.3,30000.0,13.7662,13.7742,13.7662,13.7662,30000.0
2013-05-09 11:00:00,17.3,17.3,17.28,17.3,68600.0,13.7662,13.7662,13.7503,13.7662,68600.0
2013-05-09 11:05:00,17.3,17.3,17.28,17.3,95800.0,13.7662,13.7662,13.7503,13.7662,95800.0
2013-05-09 11:10:00,17.3,17.31,17.29,17.31,104400.0,13.7662,13.7742,13.7583,13.7742,104400.0
2013-05-09 11:15:00,17.31,17.31,17.3,17.3,12800.0,13.7742,13.7742,13.7662,13.7662,12800.0
2013-05-09 11:20:00,17.3,17.31,17.29,17.3,61600.0,13.7662,13.7742,13.7583,13.7662,61600.0
2013-05-09 11:25:00,17.3,17.31,17.29,17.31,45200.0,13.7662,13.7742,13.7583,13.7742,45200.0
2013-05-09 11:30:00,17.31,17.31,17.3,17.31,116000.0,13.7742,13.7742,13.7662,13.7742,116000.0
2013-05-09 11:35:00,17.32,17.32,17.31,17.31,4600.0,13.7821,13.7821,13.7742,13.7742,4600.0
2013-05-09 11:40:00,17.31,17.33,17.31,17.33,8200.0,13.7742,13.7901,13.7742,13.7901,8200.0
2013-05-09 11:45:00,17.32,17.33,17.32,17.32,23400.0,13.7821,13.7901,13.7821,13.7821,23400.0
2013-05-09 11:50:00,17.32,17.33,17.32,17.32,17000.0,13.7821,13.7901,13.7821,13.7821,17000.0
2013-05-09 11:55:00,17.32,17.32,17.31,17.32,23200.0,13.7821,13.7821,13.7742,13.7821,23200.0
2013-05-09 12:00:00,17.31,17.33,17.31,17.33,16400.0,13.7742,13.7901,13.7742,13.7901,16400.0
2013-05-09 12:05:00,17.33,17.33,17.32,17.32,12000.0,13.7901,13.7901,13.7821,13.7821,12000.0
2013-05-09 12:10:00,17.33,17.33,17.32,17.32,40400.0,13.7901,13.7901,13.7821,13.7821,40400.0
2013-05-09 12:15:00,17.32,17.33,17.32,17.32,14400.0,13.7821,13.7901,13.7821,13.7821,14400.0
2013-05-09 12:20:00,17.32,17.32,17.31,17.32,21000.0,13.7821,13.7821,13.7742,13.7821,21000.0
2013-05-09 12:25:00,17.31,17.32,17.31,17.31,20400.0,13.7742,13.7821,13.7742,13.7742,20400.0
2013-05-09 12:30:00,17.32,17.33,17.32,17.33,18000.0,13.7821,13.7901,13.7821,13.7901,18000.0
2013-05-09 12:35:00,17.33,17.34,17.33,17.33,11000.0,13.7901,13.798,13.7901,13.7901,11000.0
2013-05-09 12:40:00,17.34,17.34,17.32,17.32,14800.0,13.798,13.798,13.7821,13.7821,14800.0
2013-05-09 12:45:00,17.32,17.33,17.32,17.32,6400.0,13.7821,13.7901,13.7821,13.7821,6400.0
2013-05-09 12:50:00,17.32,17.33,17.32,17.33,11800.0,13.7821,13.7901,13.7821,13.7901,11800.0
2013-05-09 12:55:00,17.32,17.34,17.32,17.34,25600.0,13.7821,13.798,13.7821,13.798,25600.0
2013-05-09 13:00:00,17.34,17.34,17.33,17.33,28400.0,13.798,13.798,13.7901,13.7901,28400.0
2013-05-09 13:05:00,17.34,17.34,17.33,17.34,26600.0,13.798,13.798,13.7901,13.798,26600.0
2013-05-09 13:10:00,17.34,17.35,17.33,17.34,20200.0,13.798,13.806,13.7901,13.798,20200.0
2013-05-09 13:15:00,17.34,17.35,17.33,17.34,40400.0,13.798,13.806,13.7901,13.798,40400.0
2013-05-09 13:20:00,17.34,17.34,17.33,17.33,18200.0,13.798,13.798,13.7901,13.7901,18200.0
2013-05-09 13:25:00,17.33,17.33,17.32,17.32,39200.0,13.7901,13.7901,13.7821,13.7821,39200.0
2013-05-09 13:30:00,17.32,17.33,17.32,17.33,30600.0,13.7821,13.7901,13.7821,13.7901,30600.0
2013-05-09 13:35:00,17.34,17.35,17.33,17.34,26600.0,13.798,13.806,13.7901,13.798,26600.0
2013-05-09 13:40:00,17.34,17.36,17.34,17.35,88200.0,13.798,13.814,13.798,13.806,88200.0
2013-05-09 13:45:00,17.35,17.36,17.34,17.35,44400.0,13.806,13.814,13.798,13.806,44400.0
2013-05-09 13:50:00,17.35,17.35,17.33,17.33,22000.0,13.806,13.806,13.7901,13.7901,22000.0
2013-05-09 13:55:00,17.32,17.34,17.32,17.34,35800.0,13.7821,13.798,13.7821,13.798,35800.0
2013-05-09 14:00:00,17.34,17.34,17.33,17.33,17000.0,13.798,13.798,13.7901,13.7901,17000.0
2013-05-09 14:05:00,17.33,17.34,17.31,17.31,37800.0,13.7901,13.798,13.7742,13.7742,37800.0
2013-05-09 14:10:00,17.31,17.32,17.3,17.3,33600.0,13.7742,13.7821,13.7662,13.7662,33600.0
2013-05-09 14:15:00,17.3,17.31,17.3,17.31,10400.0,13.7662,13.7742,13.7662,13.7742,10400.0
2013-05-09 14:20:00,17.3,17.31,17.3,17.3,14800.0,13.7662,13.7742,13.7662,13.7662,14800.0
2013-05-09 14:25:00,17.3,17.31,17.3,17.31,39400.0,13.7662,13.7742,13.7662,13.7742,39400.0
2013-05-09 14:30:00,17.31,17.31,17.3,17.3,19800.0,13.7742,13.7742,13.7662,13.7662,19800.0
2013-05-09 14:35:00,17.3,17.31,17.29,17.29,41000.0,13.7662,13.7742,13.7583,13.7583,41000.0
2013-05-09 14:40:00,17.29,17.3,17.27,17.28,130400.0,13.7583,13.7662,13.7423,13.7503,130400.0
2013-05-09 14:45:00,17.28,17.28,17.27,17.28,29200.0,13.7503,13.7503,13.7423,13.7503,29200.0
2013-05-09 14:50:00,17.28,17.29,17.27,17.27,77000.0,13.7503,13.7583,13.7423,13.7423,77000.0
2013-05-09 14:55:00,17.28,17.28,17.25,17.25,74800.0,13.7503,13.7503,13.7264,13.7264,74800.0
2013-05-09 15:00:00,17.25,17.25,17.24,17.24,84600.0,13.7264,13.7264,13.7185,13.7185,84600.0
2013-05-09 15:05:00,17.24,17.28,17.24,17.27,52400.0,13.7185,13.7503,13.7185,13.7423,52400.0
2013-05-09 15:10:00,17.27,17.28,17.25,17.26,36600.0,13.7423,13.7503,13.7264,13.7344,36600.0
2013-05-09 15:15:00,17.25,17.27,17.24,17.24,210200.0,13.7264,13.7423,13.7185,13.7185,210200.0
2013-05-09 15:20:00,17.24,17.25,17.23,17.24,131600.0,13.7185,13.7264,13.7105,13.7185,131600.0
2013-05-09 15:25:00,17.24,17.24,17.23,17.24,64600.0,13.7185,13.7185,13.7105,13.7185,64600.0
2013-05-09 15:30:00,17.24,17.27,17.24,17.26,103200.0,13.7185,13.7423,13.7185,13.7344,103200.0
2013-05-09 15:35:00,17.26,17.26,17.23,17.23,45000.0,13.7344,13.7344,13.7105,13.7105,45000.0
2013-05-09 15:40:00,17.23,17.24,17.23,17.24,38400.0,13.7105,13.7185,13.7105,13.7185,38400.0
2013-05-09 15:45:00,17.24,17.24,17.21,17.24,185600.0,13.7185,13.7185,13.6946,13.7185,185600.0
2013-05-09 15:50:00,17.24,17.24,17.2,17.21,156800.0,13.7185,13.7185,13.6866,13.6946,156800.0
2013-05-09 15:55:00,17.21,17.23,17.21,17.22,240200.0,13.6946,13.7105,13.6946,13.7026,240200.0
2013-05-10 09:30:00,17.23,17.28,17.23,17.23,142600.0,13.7105,13.7503,13.7105,13.7105,142600.0
2013-05-10 09:35:00,17.23,17.25,17.21,17.24,41600.0,13.7105,13.7264,13.6946,13.7185,41600.0
2013-05-10 09:40:00,17.24,17.24,17.17,17.18,113200.0,13.7185,13.7185,13.6628,13.6707,113200.0
2013-05-10 09:45:00,17.18,17.24,17.18,17.22,89200.0,13.6707,13.7185,13.6707,13.7026,89200.0
2013-05-10 09:50:00,17.22,17.22,17.19,17.21,58200.0,13.7026,13.7026,13.6787,13.6946,58200.0
2013-05-10 09:55:00,17.21,17.23,17.2,17.22,79800.0,13.6946,13.7105,13.6866,13.7026,79800.0
2013-05-10 10:00:00,17.22,17.26,17.22,17.25,68400.0,13.7026,13.7344,13.7026,13.7264,68400.0
2013-05-10 10:05:00,17.25,17.28,17.24,17.24,517200.0,13.7264,13.7503,13.7185,13.7185,517200.0
2013-05-10 10:10:00,17.23,17.24,17.2,17.23,291400.0,13.7105,13.7185,13.6866,13.7105,291400.0
2013-05-10 10:15:00,17.23,17.24,17.22,17.22,111000.0,13.7105,13.7185,13.7026,13.7026,111000.0
2013-05-10 10:20:00,17.22,17.27,17.2,17.25,209000.0,13.7026,13.7423,13.6866,13.7264,209000.0
2013-05-10 10:25:00,17.25,17.27,17.24,17.26,44800.0,13.7264,13.7423,13.7185,13.7344,44800.0
2013-05-10 10:30:00,17.25,17.26,17.23,17.24,79800.0,13.7264,13.7344,13.7105,13.7185,79800.0
2013-05-10 10:35:00,17.24,17.24,17.21,17.22,52000.0,13.7185,13.7185,13.6946,13.7026,52000.0
2013-05-10 10:40:00,17.22,17.25,17.21,17.25,45800.0,13.7026,13.7264,13.6946,13.7264,45800.0
2013-05-10 10:45:00,17.25,17.25,17.22,17.23,39800.0,13.7264,13.7264,13.7026,13.7105,39800.0
2013-05-10 10:50:00,17.23,17.25,17.22,17.25,21800.0,13.7105,13.7264,13.7026,13.7264,21800.0
2013-05-10 10:55:00,17.25,17.26,17.24,17.25,44200.0,13.7264,13.7344,13.7185,13.7264,44200.0
2013-05-10 11:00:00,17.25,17.25,17.24,17.25,23600.0,13.7264,13.7264,13.7185,13.7264,23600.0
2013-05-10 11:05:00,17.25,17.28,17.25,17.27,124400.0,13.7264,13.7503,13.7264,13.7423,124400.0
2013-05-10 11:10:00,17.27,17.28,17.25,17.26,50400.0,13.7423,13.7503,13.7264,13.7344,50400.0
2013-05-10 11:15:00,17.26,17.26,17.24,17.24,23600.0,13.7344,13.7344,13.7185,13.7185,23600.0
2013-05-10 11:20:00,17.24,17.27,17.23,17.25,57200.0,13.7185,13.7423,13.7105,13.7264,57200.0
2013-05-10 11:25:00,17.25,17.28,17.25,17.27,63000.0,13.7264,13.7503,13.7264,13.7423,63000.0
2013-05-10 11:30:00,17.28,17.29,17.27,17.29,50000.0,13.7503,13.7583,13.7423,13.7583,50000.0
2013-05-10 11:35:00,17.29,17.29,17.28,17.28,28800.0,13.7583,13.7583,13.7503,13.7503,28800.0
2013-05-10 11:40:00,17.28,17.28,17.25,17.27,25200.0,13.7503,13.7503,13.7264,13.7423,25200.0
2013-05-10 11:45:00,17.27,17.27,17.24,17.24,35600.0,13.7423,13.7423,13.7185,13.7185,35600.0
2013-05-10 11:50:00,17.24,17.24,17.21,17.21,37000.0,13.7185,13.7185,13.6946,13.6946,37000.0
2013-05-10 11:55:00,17.22,17.23,17.22,17.22,20200.0,13.7026,13.7105,13.7026,13.7026,20200.0
2013-05-10 12:00:00,17.22,17.24,17.22,17.23,41800.0,13.7026,13.7185,13.7026,13.7105,41800.0
2013-05-10 12:05:00,17.23,17.23,17.21,17.22,27000.0,13.7105,13.7105,13.6946,13.7026,27000.0
2013-05-10 12:10:00,17.23,17.24,17.22,17.23,44200.0,13.7105,13.7185,13.7026,13.7105,44200.0
2013-05-10 12:15:00,17.23,17.24,17.23,17.24,16400.0,13.7105,13.7185,13.7105,13.7185,16400.0
2013-05-10 12:20:00,17.23,17.25,17.23,17.25,24400.0,13.7105,13.7264,13.7105,13.7264,24400.0
2013-05-10 12:25:00,17.25,17.25,17.25,17.25,24200.0,13.7264,13.7264,13.7264,13.7264,24200.0
2013-05-10 12:30:00,17.25,17.26,17.22,17.22,53200.0,13.7264,13.7344,13.7026,13.7026,53200.0
2013-05-10 12:35:00,17.22,17.22,17.2,17.2,19200.0,13.7026,13.7026,13.6866,13.6866,19200.0
2013-05-10 12:40:00,17.2,17.21,17.2,17.2,28000.0,13.6866,13.6946,13.6866,13.6866,28000.0
2013-05-10 12:45:00,17.2,17.22,17.2,17.2,30000.0,13.6866,13.7026,13.6866,13.6866,30000.0
2013-05-10 12:50:00,17.21,17.21,17.18,17.18,33800.0,13.6946,13.6946,13.6707,13.6707,33800.0
2013-05-10 12:55:00,17.18,17.2,17.18,17.18,29400.0,13.6707,13.6866,13.6707,13.6707,29400.0
2013-05-10 13:00:00,17.18,17.2,17.18,17.2,59400.0,13.6707,13.6866,13.6707,13.6866,59400.0
2013-05-10 13:05:00,17.2,17.23,17.19,17.22,45000.0,13.6866,13.7105,13.6787,13.7026,45000.0
2013-05-10 13:10:00,17.22,17.22,17.2,17.22,44800.0,13.7026,13.7026,13.6866,13.7026,44800.0
2013-05-10 13:15:00,17.22,17.23,17.2,17.22,21600.0,13.7026,13.7105,13.6866,13.7026,21600.0
2013-05-10 13:20:00,17.22,17.22,17.2,17.21,17200.0,13.7026,13.7026,13.6866,13.6946,17200.0
2013-05-10 13:25:00,17.2,17.21,17.19,17.21,30000.0,13.6866,13.6946,13.6787,13.6946,30000.0
2013-05-10 13:30:00,17.2,17.21,17.2,17.2,30800.0,13.6866,13.6946,13.6866,13.6866,30800.0
2013-05-10 13:35:00,17.2,17.2,17.18,17.18,18200.0,13.6866,13.6866,13.6707,13.6707,18200.0
2013-05-10 13:40:00,17.18,17.18,17.17,17.17,21000.0,13.6707,13.6707,13.6628,13.6628,21000.0
2013-05-10 13:45:00,17.17,17.17,17.16,17.17,38600.0,13.6628,13.6628,13.6548,13.6628,38600.0
2013-05-10 13:50:00,17.17,17.18,17.16,17.17,46000.0,13.6628,13.6707,13.6548,13.6628,46000.0
2013-05-10 13:55:00,17.17,17.18,17.16,17.16,108200.0,13.6628,13.6707,13.6548,13.6548,108200.0
2013-05-10 14:00:00,17.16,17.17,17.14,17.14,102000.0,13.6548,13.6628,13.6389,13.6389,102000.0
2013-05-10 14:05:00,17.14,17.15,17.14,17.15,40600.0,13.6389,13.6469,13.6389,13.6469,40600.0
2013-05-10 14:10:00,17.15,17.16,17.15,17.15,21800.0,13.6469,13.6548,13.6469,13.6469,21800.0
2013-05-10 14:15:00,17.16,17.16,17.15,17.16,21800.0,13.6548,13.6548,13.6469,13.6548,21800.0
2013-05-10 14:20:00,17.16,17.16,17.15,17.15,42800.0,13.6548,13.6548,13.6469,13.6469,42800.0
2013-05-10 14:25:00,17.15,17.17,17.15,17.16,51800.0,13.6469,13.6628,13.6469,13.6548,51800.0
2013-05-10 14:30:00,17.16,17.17,17.15,17.17,32800.0,13.6548,13.6628,13.6469,13.6628,32800.0
2013-05-10 14:35:00,17.16,17.17,17.16,17.16,13800.0,13.6548,13.6628,13.6548,13.6548,13800.0
2013-05-10 14:40:00,17.16,17.17,17.16,17.17,39600.0,13.6548,13.6628,13.6548,13.6628,39600.0
2013-05-10 14:45:00,17.16,17.17,17.16,17.16,70800.0,13.6548,13.6628,13.6548,13.6548,70800.0
2013-05-10 14:50:00,17.17,17.17,17.16,17.17,27800.0,13.6628,13.6628,13.6548,13.6628,27800.0
2013-05-10 14:55:00,17.17,17.17,17.16,17.16,65600.0,13.6628,13.6628,13.6548,13.6548,65600.0
2013-05-10 15:00:00,17.17,17.2,17.17,17.2,36000.0,13.6628,13.6866,13.6628,13.6866,36000.0
2013-05-10 15:05:00,17.19,17.21,17.19,17.2,30600.0,13.6787,13.6946,13.6787,13.6866,30600.0
2013-05-10 15:10:00,17.2,17.21,17.2,17.21,38000.0,13.6866,13.6946,13.6866,13.6946,38000.0
2013-05-10 15:15:00,17.2,17.21,17.18,17.18,31600.0,13.6866,13.6946,13.6707,13.6707,31600.0
2013-05-10 15:20:00,17.19,17.2,17.19,17.19,33800.0,13.6787,13.6866,13.6787,13.6787,33800.0
2013-05-10 15:25:00,17.19,17.2,17.18,17.19,23400.0,13.6787,13.6866,13.6707,13.6787,23400.0
2013-05-10 15:30:00,17.2,17.21,17.18,17.21,51400.0,13.6866,13.6946,13.6707,13.6946,51400.0
2013-05-10 15:35:00,17.21,17.22,17.2,17.2,64400.0,13.6946,13.7026,13.6866,13.6866,64400.0
2013-05-10 15:40:00,17.2,17.2,17.18,17.2,87600.0,13.6866,13.6866,13.6707,13.6866,87600.0
2013-05-10 15:45:00,17.21,17.24,17.21,17.23,103200.0,13.6946,13.7185,13.6946,13.7105,103200.0
2013-05-10 15:50:00,17.23,17.25,17.23,17.25,77200.0,13.7105,13.7264,13.7105,13.7264,77200.0
2013-05-10 15:55:00,17.25,17.25,17.24,17.25,208600.0,13.7264,13.7264,13.7185,13.7264,208600.0
2013-05-13 09:30:00,17.13,17.16,17.07,17.13,133600.0,13.6912,13.7151,13.6432,13.6912,133600.0
2013-05-13 09:35:00,17.13,17.15,17.08,17.08,93400.0,13.6912,13.7071,13.6512,13.6512,93400.0
2013-05-13 09:40:00,17.09,17.11,17.08,17.1,55200.0,13.6592,13.6752,13.6512,13.6672,55200.0
2013-05-13 09:45:00,17.09,17.09,17.06,17.06,108600.0,13.6592,13.6592,13.6352,13.6352,108600.0
2013-05-13 09:50:00,17.07,17.07,17.0,17.0,300400.0,13.6432,13.6432,13.5873,13.5873,300400.0
2013-05-13 09:55:00,17.01,17.03,16.98,17.0,236800.0,13.5953,13.6112,13.5713,13.5873,236800.0
2013-05-13 10:00:00,17.0,17.03,16.99,17.0,190200.0,13.5873,13.6112,13.5793,13.5873,190200.0
2013-05-13 10:05:00,17.01,17.02,17.0,17.0,223400.0,13.5953,13.6032,13.5873,13.5873,223400.0
2013-05-13 10:10:00,17.0,17.0,16.98,16.99,126600.0,13.5873,13.5873,13.5713,13.5793,126600.0
2013-05-13 10:15:00,17.0,17.04,16.99,17.03,178600.0,13.5873,13.6192,13.5793,13.6112,178600.0
2013-05-13 10:20:00,17.03,17.04,17.0,17.03,192400.0,13.6112,13.6192,13.5873,13.6112,192400.0
2013-05-13 10:25:00,17.03,17.04,17.0,17.01,180000.0,13.6112,13.6192,13.5873,13.5953,180000.0
2013-05-13 10:30:00,17.0,17.02,17.0,17.02,69000.0,13.5873,13.6032,13.5873,13.6032,69000.0
2013-05-13 10:35:00,17.02,17.04,17.0,17.0,236400.0,13.6032,13.6192,13.5873,13.5873,236400.0
2013-05-13 10:40:00,17.0,17.04,17.0,17.02,115200.0,13.5873,13.6192,13.5873,13.6032,115200.0
2013-05-13 10:45:00,17.02,17.03,17.01,17.01,62200.0,13.6032,13.6112,13.5953,13.5953,62200.0
2013-05-13 10:50:00,17.02,17.02,17.0,17.0,61800.0,13.6032,13.6032,13.5873,13.5873,61800.0
2013-05-13 10:55:00,17.0,17.0,16.99,16.99,68400.0,13.5873,13.5873,13.5793,13.5793,68400.0
2013-05-13 11:00:00,16.99,17.0,16.99,17.0,37600.0,13.5793,13.5873,13.5793,13.5873,37600.0
2013-05-13 11:05:00,16.99,16.99,16.98,16.98,78000.0,13.5793,13.5793,13.5713,13.5713,78000.0
2013-05-13 11:10:00,16.99,17.0,16.99,17.0,55600.0,13.5793,13.5873,13.5793,13.5873,55600.0
2013-05-13 11:15:00,17.0,17.0,16.98,16.98,168200.0,13.5873,13.5873,13.5713,13.5713,168200.0
2013-05-13 11:20:00,16.98,17.0,16.97,17.0,110000.0,13.5713,13.5873,13.5633,13.5873,110000.0
2013-05-13 11:25:00,17.0,17.0,16.97,16.99,85600.0,13.5873,13.5873,13.5633,13.5793,85600.0
2013-05-13 11:30:00,16.99,17.0,16.99,16.99,100000.0,13.5793,13.5873,13.5793,13.5793,100000.0
2013-05-13 11:35:00,17.0,17.0,16.97,16.99,165400.0,13.5873,13.5873,13.5633,13.5793,165400.0
2013-05-13 11:40:00,16.99,17.0,16.97,16.99,66800.0,13.5793,13.5873,13.5633,13.5793,66800.0
2013-05-13 11:45:00,16.99,17.0,16.98,16.99,69800.0,13.5793,13.5873,13.5713,13.5793,69800.0
2013-05-13 11:50:00,17.0,17.0,16.99,17.0,27000.0,13.5873,13.5873,13.5793,13.5873,27000.0
2013-05-13 11:55:00,17.0,17.0,16.99,17.0,84000.0,13.5873,13.5873,13.5793,13.5873,84000.0
2013-05-13 12:00:00,17.0,17.0,17.0,17.0,30000.0,13.5873,13.5873,13.5873,13.5873,30000.0
2013-05-13 12:05:00,17.0,17.0,17.0,17.0,49000.0,13.5873,13.5873,13.5873,13.5873,49000.0
2013-05-13 12:10:00,17.0,17.0,16.99,17.0,83600.0,13.5873,13.5873,13.5793,13.5873,83600.0
2013-05-13 12:15:00,17.0,17.0,16.99,16.99,39200.0,13.5873,13.5873,13.5793,13.5793,39200.0
2013-05-13 12:20:00,16.99,17.0,16.99,17.0,56400.0,13.5793,13.5873,13.5793,13.5873,56400.0
2013-05-13 12:25:00,17.0,17.0,16.98,16.98,94400.0,13.5873,13.5873,13.5713,13.5713,94400.0
2013-05-13 12:30:00,16.98,16.99,16.98,16.99,28600.0,13.5713,13.5793,13.5713,13.5793,28600.0
2013-05-13 12:35:00,16.99,16.99,16.98,16.98,29200.0,13.5793,13.5793,13.5713,13.5713,29200.0
2013-05-13 12:40:00,16.98,16.98,16.98,16.98,14400.0,13.5713,13.5713,13.5713,13.5713,14400.0
2013-05-13 12:45:00,16.98,16.98,16.95,16.95,129200.0,13.5713,13.5713,13.5473,13.5473,129200.0
2013-05-13 12:50:00,16.95,16.97,16.95,16.97,110600.0,13.5473,13.5633,13.5473,13.5633,110600.0
2013-05-13 12:55:00,16.97,16.98,16.97,16.98,32200.0,13.5633,13.5713,13.5633,13.5713,32200.0
2013-05-13 13:00:00,16.98,16.98,16.97,16.97,52000.0,13.5713,13.5713,13.5633,13.5633,52000.0
2013-05-13 13:05:00,16.98,16.98,16.96,16.97,38200.0,13.5713,13.5713,13.5553,13.5633,38200.0
2013-05-13 13:10:00,16.97,17.0,16.96,16.98,61400.0,13.5633,13.5873,13.5553,13.5713,61400.0
2013-05-13 13:15:00,16.99,16.99,16.97,16.98,60800.0,13.5793,13.5793,13.5633,13.5713,60800.0
2013-05-13 13:20:00,16.98,16.98,16.97,16.97,19600.0,13.5713,13.5713,13.5633,13.5633,19600.0
2013-05-13 13:25:00,16.97,16.97,16.96,16.96,49200.0,13.5633,13.5633,13.5553,13.5553,49200.0
2013-05-13 13:30:00,16.96,16.97,16.96,16.97,40400.0,13.5553,13.5633,13.5553,13.5633,40400.0
2013-05-13 13:35:00,16.97,16.97,16.95,16.95,63000.0,13.5633,13.5633,13.5473,13.5473,63000.0
2013-05-13 13:40:00,16.95,16.96,16.95,16.95,52400.0,13.5473,13.5553,13.5473,13.5473,52400.0
2013-05-13 13:45:00,16.96,16.96,16.95,16.95,110200.0,13.5553,13.5553,13.5473,13.5473,110200.0
2013-05-13 13:50:00,16.95,16.96,16.95,16.95,61600.0,13.5473,13.5553,13.5473,13.5473,61600.0
2013-05-13 13:55:00,16.95,16.95,16.95,16.95,70800.0,13.5473,13.5473,13.5473,13.5473,70800.0
2013-05-13 14:00:00,16.95,16.96,16.93,16.95,89600.0,13.5473,13.5553,13.5313,13.5473,89600.0
2013-05-13 14:05:00,16.95,16.96,16.95,16.95,50000.0,13.5473,13.5553,13.5473,13.5473,50000.0
2013-05-13 14:10:00,16.95,16.95,16.95,16.95,42400.0,13.5473,13.5473,13.5473,13.5473,42400.0
2013-05-13 14:15:00,16.95,16.96,16.95,16.95,69800.0,13.5473,13.5553,13.5473,13.5473,69800.0
2013-05-13 14:20:00,16.96,16.96,16.95,16.95,40000.0,13.5553,13.5553,13.5473,13.5473,40000.0
2013-05-13 14:25:00,16.95,16.98,16.94,16.98,79600.0,13.5473,13.5713,13.5393,13.5713,79600.0
2013-05-13 14:30:00,16.98,16.99,16.98,16.98,105000.0,13.5713,13.5793,13.5713,13.5713,105000.0
2013-05-13 14:35:00,16.98,16.99,16.98,16.98,45000.0,13.5713,13.5793,13.5713,13.5713,45000.0
2013-05-13 14:40:00,16.99,16.99,16.98,16.99,57800.0,13.5793,13.5793,13.5713,13.5793,57800.0
2013-05-13 14:45:00,16.99,17.0,16.98,16.99,41800.0,13.5793,13.5873,13.5713,13.5793,41800.0
2013-05-13 14:50:00,16.99,17.0,16.99,17.0,62600.0,13.5793,13.5873,13.5793,13.5873,62600.0
2013-05-13 14:55:00,17.0,17.0,17.0,17.0,36800.0,13.5873,13.5873,13.5873,13.5873,36800.0
2013-05-13 15:00:00,17.0,17.0,16.99,16.99,78200.0,13.5873,13.5873,13.5793,13.5793,78200.0
2013-05-13 15:05:00,16.99,16.99,16.99,16.99,35600.0,13.5793,13.5793,13.5793,13.5793,35600.0
2013-05-13 15:10:00,16.99,16.99,16.97,16.98,100600.0,13.5793,13.5793,13.5633,13.5713,100600.0
2013-05-13 15:15:00,16.98,16.98,16.97,16.97,93000.0,13.5713,13.5713,13.5633,13.5633,93000.0
2013-05-13 15:20:00,16.97,16.98,16.97,16.98,119400.0,13.5633,13.5713,13.5633,13.5713,119400.0
2013-05-13 15:25:00,16.98,16.98,16.97,16.97,126000.0,13.5713,13.5713,13.5633,13.5633,126000.0
2013-05-13 15:30:00,16.97,16.98,16.97,16.98,67200.0,13.5633,13.5713,13.5633,13.5713,67200.0
2013-05-13 15:35:00,16.98,16.98,16.96,16.96,181800.0,13.5713,13.5713,13.5553,13.5553,181800.0
2013-05-13 15:40:00,16.96,16.97,16.96,16.96,180600.0,13.5553,13.5633,13.5553,13.5553,180600.0
2013-05-13 15:45:00,16.96,16.96,16.95,16.96,250800.0,13.5553,13.5553,13.5473,13.5553,250800.0
2013-05-13 15:50:00,16.96,16.96,16.95,16.95,158800.0,13.5553,13.5553,13.5473,13.5473,158800.0
2013-05-13 15:55:00,16.95,16.99,16.95,16.97,603800.0,13.5473,13.5793,13.5473,13.5633,603800.0
2013-05-14 09:30:00,17.02,17.11,17.02,17.11,222200.0,13.6032,13.6752,13.6032,13.6752,222200.0
2013-05-14 09:35:00,17.11,17.13,17.08,17.11,123600.0,13.6752,13.6912,13.6512,13.6752,123600.0
2013-05-14 09:40:00,17.11,17.14,17.11,17.11,110800.0,13.6752,13.6992,13.6752,13.6752,110800.0
2013-05-14 09:45:00,17.11,17.11,17.09,17.11,66600.0,13.6752,13.6752,13.6592,13.6752,66600.0
2013-05-14 09:50:00,17.11,17.13,17.11,17.11,101000.0,13.6752,13.6912,13.6752,13.6752,101000.0
2013-05-14 09:55:00,17.11,17.13,17.11,17.13,105000.0,13.6752,13.6912,13.6752,13.6912,105000.0
2013-05-14 10:00:00,17.13,17.18,17.12,17.18,192000.0,13.6912,13.7311,13.6832,13.7311,192000.0
2013-05-14 10:05:00,17.18,17.18,17.16,17.18,152400.0,13.7311,13.7311,13.7151,13.7311,152400.0
2013-05-14 10:10:00,17.18,17.21,17.18,17.21,144400.0,13.7311,13.7551,13.7311,13.7551,144400.0
2013-05-14 10:15:00,17.2,17.21,17.18,17.2,96600.0,13.7471,13.7551,13.7311,13.7471,96600.0
2013-05-14 10:20:00,17.2,17.2,17.15,17.16,78200.0,13.7471,13.7471,13.7071,13.7151,78200.0
2013-05-14 10:25:00,17.16,17.2,17.16,17.2,64800.0,13.7151,13.7471,13.7151,13.7471,64800.0
2013-05-14 10:30:00,17.2,17.23,17.19,17.22,167600.0,13.7471,13.7711,13.7391,13.7631,167600.0
2013-05-14 10:35:00,17.23,17.24,17.2,17.2,369600.0,13.7711,13.7791,13.7471,13.7471,369600.0
2013-05-14 10:40:00,17.2,17.22,17.2,17.22,91400.0,13.7471,13.7631,13.7471,13.7631,91400.0
2013-05-14 10:45:00,17.22,17.22,17.2,17.21,65800.0,13.7631,13.7631,13.7471,13.7551,65800.0
2013-05-14 10:50:00,17.21,17.22,17.21,17.22,86600.0,13.7551,13.7631,13.7551,13.7631,86600.0
2013-05-14 10:55:00,17.22,17.23,17.22,17.23,41400.0,13.7631,13.7711,13.7631,13.7711,41400.0
2013-05-14 11:00:00,17.23,17.25,17.23,17.25,205200.0,13.7711,13.7871,13.7711,13.7871,205200.0
2013-05-14 11:05:00,17.25,17.25,17.25,17.25,61000.0,13.7871,13.7871,13.7871,13.7871,61000.0
2013-05-14 11:10:00,17.25,17.28,17.25,17.25,118400.0,13.7871,13.8111,13.7871,13.7871,118400.0
2013-05-14 11:15:00,17.25,17.27,17.24,17.25,136800.0,13.7871,13.8031,13.7791,13.7871,136800.0
2013-05-14 11:20:00,17.25,17.28,17.25,17.28,44200.0,13.7871,13.8111,13.7871,13.8111,44200.0
2013-05-14 11:25:00,17.28,17.29,17.26,17.28,193400.0,13.8111,13.819,13.7951,13.8111,193400.0
2013-05-14 11:30:00,17.29,17.29,17.26,17.29,97000.0,13.819,13.819,13.7951,13.819,97000.0
2013-05-14 11:35:00,17.29,17.32,17.29,17.31,85400.0,13.819,13.843,13.819,13.835,85400.0
2013-05-14 11:40:00,17.3,17.3,17.27,17.29,45400.0,13.827,13.827,13.8031,13.819,45400.0
2013-05-14 11:45:00,17.29,17.31,17.29,17.29,75400.0,13.819,13.835,13.819,13.819,75400.0
2013-05-14 11:50:00,17.29,17.32,17.28,17.32,47000.0,13.819,13.843,13.8111,13.843,47000.0
2013-05-14 11:55:00,17.32,17.32,17.31,17.31,53000.0,13.843,13.843,13.835,13.835,53000.0
2013-05-14 12:00:00,17.31,17.31,17.29,17.29,90000.0,13.835,13.835,13.819,13.819,90000.0
2013-05-14 12:05:00,17.29,17.29,17.29,17.29,49400.0,13.819,13.819,13.819,13.819,49400.0
2013-05-14 12:10:00,17.29,17.29,17.27,17.27,98600.0,13.819,13.819,13.8031,13.8031,98600.0
2013-05-14 12:15:00,17.27,17.29,17.27,17.29,182800.0,13.8031,13.819,13.8031,13.819,182800.0
2013-05-14 12:20:00,17.28,17.29,17.27,17.28,55400.0,13.8111,13.819,13.8031,13.8111,55400.0
2013-05-14 12:25:00,17.28,17.28,17.25,17.25,55400.0,13.8111,13.8111,13.7871,13.7871,55400.0
2013-05-14 12:30:00,17.25,17.25,17.25,17.25,55400.0,13.7871,13.7871,13.7871,13.7871,55400.0
2013-05-14 12:35:00,17.25,17.25,17.25,17.25,92800.0,13.7871,13.7871,13.7871,13.7871,92800.0
2013-05-14 12:40:00,17.25,17.25,17.25,17.25,30800.0,13.7871,13.7871,13.7871,13.7871,30800.0
2013-05-14 12:45:00,17.25,17.25,17.25,17.25,57000.0,13.7871,13.7871,13.7871,13.7871,57000.0
2013-05-14 12:50:00,17.25,17.25,17.25,17.25,58400.0,13.7871,13.7871,13.7871,13.7871,58400.0
2013-05-14 12:55:00,17.25,17.26,17.24,17.24,55600.0,13.7871,13.7951,13.7791,13.7791,55600.0
2013-05-14 13:00:00,17.25,17.26,17.24,17.26,71800.0,13.7871,13.7951,13.7791,13.7951,71800.0
2013-05-14 13:05:00,17.26,17.3,17.26,17.29,44600.0,13.7951,13.827,13.7951,13.819,44600.0
2013-05-14 13:10:00,17.29,17.3,17.29,17.29,10400.0,13.819,13.827,13.819,13.819,10400.0
2013-05-14 13:15:00,17.29,17.3,17.29,17.3,11400.0,13.819,13.827,13.819,13.827,11400.0
2013-05-14 13:20:00,17.3,17.31,17.3,17.3,60600.0,13.827,13.835,13.827,13.827,60600.0
2013-05-14 13:25:00,17.3,17.3,17.26,17.27,44200.0,13.827,13.827,13.7951,13.8031,44200.0
2013-05-14 13:30:00,17.27,17.31,17.27,17.31,40400.0,13.8031,13.835,13.8031,13.835,40400.0
2013-05-14 13:35:00,17.3,17.31,17.28,17.28,28600.0,13.827,13.835,13.8111,13.8111,28600.0
2013-05-14 13:40:00,17.28,17.28,17.27,17.27,22600.0,13.8111,13.8111,13.8031,13.8031,22600.0
2013-05-14 13:45:00,17.28,17.3,17.28,17.28,51600.0,13.8111,13.827,13.8111,13.8111,51600.0
2013-05-14 13:50:00,17.29,17.3,17.29,17.3,21000.0,13.819,13.827,13.819,13.827,21000.0
2013-05-14 13:55:00,17.3,17.32,17.29,17.29,104000.0,13.827,13.843,13.819,13.819,104000.0
2013-05-14 14:00:00,17.29,17.29,17.25,17.26,57800.0,13.819,13.819,13.7871,13.7951,57800.0
2013-05-14 14:05:00,17.26,17.27,17.25,17.25,153800.0,13.7951,13.8031,13.7871,13.7871,153800.0
2013-05-14 14:10:00,17.25,17.27,17.23,17.27,79600.0,13.7871,13.8031,13.7711,13.8031,79600.0
2013-05-14 14:15:00,17.27,17.29,17.27,17.29,32800.0,13.8031,13.819,13.8031,13.819,32800.0
2013-05-14 14:20:00,17.28,17.3,17.28,17.3,22400.0,13.8111,13.827,13.8111,13.827,22400.0
2013-05-14 14:25:00,17.3,17.32,17.3,17.31,111600.0,13.827,13.843,13.827,13.835,111600.0
2013-05-14 14:30:00,17.31,17.32,17.31,17.31,33600.0,13.835,13.843,13.835,13.835,33600.0
2013-05-14 14:35:00,17.31,17.33,17.31,17.33,69000.0,13.835,13.851,13.835,13.851,69000.0
2013-05-14 14:40:00,17.33,17.33,17.31,17.31,45000.0,13.851,13.851,13.835,13.835,45000.0
2013-05-14 14:45:00,17.31,17.32,17.3,17.3,29400.0,13.835,13.843,13.827,13.827,29400.0
2013-05-14 14:50:00,17.31,17.31,17.28,17.29,34800.0,13.835,13.835,13.8111,13.819,34800.0
2013-05-14 14:55:00,17.3,17.31,17.3,17.31,29600.0,13.827,13.835,13.827,13.835,29600.0
2013-05-14 15:00:00,17.31,17.34,17.31,17.32,66000.0,13.835,13.859,13.835,13.843,66000.0
2013-05-14 15:05:00,17.32,17.34,17.32,17.34,51200.0,13.843,13.859,13.843,13.859,51200.0
2013-05-14 15:10:00,17.34,17.35,17.33,17.35,45000.0,13.859,13.867,13.851,13.867,45000.0
2013-05-14 15:15:00,17.35,17.35,17.33,17.35,42800.0,13.867,13.867,13.851,13.867,42800.0
2013-05-14 15:20:00,17.34,17.35,17.34,17.35,29800.0,13.859,13.867,13.859,13.867,29800.0
2013-05-14 15:25:00,17.35,17.36,17.35,17.35,79000.0,13.867,13.875,13.867,13.867,79000.0
2013-05-14 15:30:00,17.35,17.38,17.34,17.38,70600.0,13.867,13.891,13.859,13.891,70600.0
2013-05-14 15:35:00,17.38,17.38,17.36,17.38,133400.0,13.891,13.891,13.875,13.891,133400.0
2013-05-14 15:40:00,17.38,17.39,17.36,17.37,127800.0,13.891,13.899,13.875,13.883,127800.0
2013-05-14 15:45:00,17.38,17.41,17.37,17.41,95600.0,13.891,13.915,13.883,13.915,95600.0
2013-05-14 15:50:00,17.41,17.41,17.39,17.39,179400.0,13.915,13.915,13.899,13.899,179400.0
2013-05-14 15:55:00,17.39,17.41,17.39,17.41,371400.0,13.899,13.915,13.899,13.915,371400.0
2013-05-15 09:30:00,17.42,17.43,17.33,17.36,200800.0,13.9229,13.9309,13.851,13.875,200800.0
2013-05-15 09:35:00,17.36,17.43,17.36,17.42,77800.0,13.875,13.9309,13.875,13.9229,77800.0
2013-05-15 09:40:00,17.42,17.46,17.41,17.46,118000.0,13.9229,13.9549,13.915,13.9549,118000.0
2013-05-15 09:45:00,17.45,17.48,17.45,17.47,95200.0,13.9469,13.9709,13.9469,13.9629,95200.0
2013-05-15 09:50:00,17.47,17.49,17.47,17.47,94200.0,13.9629,13.9789,13.9629,13.9629,94200.0
2013-05-15 09:55:00,17.47,17.5,17.47,17.48,126600.0,13.9629,13.9869,13.9629,13.9709,126600.0
2013-05-15 10:00:00,17.49,17.51,17.48,17.48,131600.0,13.9789,13.9949,13.9709,13.9709,131600.0
2013-05-15 10:05:00,17.48,17.49,17.46,17.47,99400.0,13.9709,13.9789,13.9549,13.9629,99400.0
2013-05-15 10:10:00,17.47,17.47,17.43,17.43,89600.0,13.9629,13.9629,13.9309,13.9309,89600.0
2013-05-15 10:15:00,17.44,17.5,17.44,17.5,93000.0,13.9389,13.9869,13.9389,13.9869,93000.0
2013-05-15 10:20:00,17.5,17.52,17.5,17.52,148000.0,13.9869,14.0029,13.9869,14.0029,148000.0
2013-05-15 10:25:00,17.52,17.52,17.5,17.5,81200.0,14.0029,14.0029,13.9869,13.9869,81200.0
2013-05-15 10:30:00,17.5,17.55,17.5,17.54,92000.0,13.9869,14.0268,13.9869,14.0189,92000.0
2013-05-15 10:35:00,17.55,17.55,17.53,17.55,66600.0,14.0268,14.0268,14.0109,14.0268,66600.0
2013-05-15 10:40:00,17.56,17.56,17.54,17.55,180800.0,14.0348,14.0348,14.0189,14.0268,180800.0
2013-05-15 10:45:00,17.56,17.58,17.55,17.58,79800.0,14.0348,14.0508,14.0268,14.0508,79800.0
2013-05-15 10:50:00,17.58,17.6,17.56,17.57,114400.0,14.0508,14.0668,14.0348,14.0428,114400.0
2013-05-15 10:55:00,17.57,17.6,17.56,17.58,189800.0,14.0428,14.0668,14.0348,14.0508,189800.0
2013-05-15 11:00:00,17.58,17.59,17.57,17.58,219600.0,14.0508,14.0588,14.0428,14.0508,219600.0
2013-05-15 11:05:00,17.58,17.58,17.56,17.57,79600.0,14.0508,14.0508,14.0348,14.0428,79600.0
2013-05-15 11:10:00,17.57,17.57,17.54,17.55,54000.0,14.0428,14.0428,14.0189,14.0268,54000.0
2013-05-15 11:15:00,17.55,17.57,17.53,17.54,63600.0,14.0268,14.0428,14.0109,14.0189,63600.0
2013-05-15 11:20:00,17.53,17.56,17.53,17.56,40800.0,14.0109,14.0348,14.0109,14.0348,40800.0
2013-05-15 11:25:00,17.56,17.58,17.55,17.58,62800.0,14.0348,14.0508,14.0268,14.0508,62800.0
2013-05-15 11:30:00,17.58,17.59,17.57,17.58,79800.0,14.0508,14.0588,14.0428,14.0508,79800.0
2013-05-15 11:35:00,17.58,17.59,17.57,17.59,41400.0,14.0508,14.0588,14.0428,14.0588,41400.0
2013-05-15 11:40:00,17.59,17.6,17.59,17.6,36600.0,14.0588,14.0668,14.0588,14.0668,36600.0
2013-05-15 11:45:00,17.6,17.6,17.59,17.59,30400.0,14.0668,14.0668,14.0588,14.0588,30400.0
2013-05-15 11:50:00,17.59,17.6,17.58,17.6,31800.0,14.0588,14.0668,14.0508,14.0668,31800.0
2013-05-15 11:55:00,17.6,17.6,17.59,17.59,25800.0,14.0668,14.0668,14.0588,14.0588,25800.0
2013-05-15 12:00:00,17.59,17.59,17.57,17.58,19200.0,14.0588,14.0588,14.0428,14.0508,19200.0
2013-05-15 12:05:00,17.58,17.61,17.58,17.6,74800.0,14.0508,14.0748,14.0508,14.0668,74800.0
2013-05-15 12:10:00,17.6,17.6,17.6,17.6,57800.0,14.0668,14.0668,14.0668,14.0668,57800.0
2013-05-15 12:15:00,17.6,17.61,17.58,17.6,32200.0,14.0668,14.0748,14.0508,14.0668,32200.0
2013-05-15 12:20:00,17.6,17.61,17.59,17.59,26000.0,14.0668,14.0748,14.0588,14.0588,26000.0
2013-05-15 12:25:00,17.6,17.61,17.59,17.6,44400.0,14.0668,14.0748,14.0588,14.0668,44400.0
2013-05-15 12:30:00,17.6,17.61,17.6,17.61,15000.0,14.0668,14.0748,14.0668,14.0748,15000.0
2013-05-15 12:35:00,17.61,17.63,17.61,17.61,46600.0,14.0748,14.0908,14.0748,14.0748,46600.0
2013-05-15 12:40:00,17.61,17.63,17.61,17.63,40800.0,14.0748,14.0908,14.0748,14.0908,40800.0
2013-05-15 12:45:00,17.63,17.64,17.63,17.64,43200.0,14.0908,14.0988,14.0908,14.0988,43200.0
2013-05-15 12:50:00,17.64,17.64,17.63,17.64,8200.0,14.0988,14.0988,14.0908,14.0988,8200.0
2013-05-15 12:55:00,17.63,17.64,17.61,17.61,52000.0,14.0908,14.0988,14.0748,14.0748,52000.0
2013-05-15 13:00:00,17.61,17.61,17.61,17.61,23400.0,14.0748,14.0748,14.0748,14.0748,23400.0
2013-05-15 13:05:00,17.61,17.61,17.6,17.6,31400.0,14.0748,14.0748,14.0668,14.0668,31400.0
2013-05-15 13:10:00,17.6,17.62,17.6,17.61,25200.0,14.0668,14.0828,14.0668,14.0748,25200.0
2013-05-15 13:15:00,17.61,17.62,17.61,17.61,16200.0,14.0748,14.0828,14.0748,14.0748,16200.0
2013-05-15 13:20:00,17.61,17.62,17.6,17.6,47200.0,14.0748,14.0828,14.0668,14.0668,47200.0
2013-05-15 13:25:00,17.61,17.63,17.6,17.62,12200.0,14.0748,14.0908,14.0668,14.0828,12200.0
2013-05-15 13:30:00,17.63,17.64,17.63,17.63,41200.0,14.0908,14.0988,14.0908,14.0908,41200.0
2013-05-15 13:35:00,17.63,17.64,17.61,17.61,56400.0,14.0908,14.0988,14.0748,14.0748,56400.0
2013-05-15 13:40:00,17.61,17.61,17.6,17.6,50200.0,14.0748,14.0748,14.0668,14.0668,50200.0
2013-05-15 13:45:00,17.6,17.61,17.6,17.61,29000.0,14.0668,14.0748,14.0668,14.0748,29000.0
2013-05-15 13:50:00,17.61,17.61,17.6,17.6,31200.0,14.0748,14.0748,14.0668,14.0668,31200.0
2013-05-15 13:55:00,17.6,17.6,17.57,17.58,72600.0,14.0668,14.0668,14.0428,14.0508,72600.0
2013-05-15 14:00:00,17.59,17.59,17.58,17.58,136600.0,14.0588,14.0588,14.0508,14.0508,136600.0
2013-05-15 14:05:00,17.59,17.61,17.58,17.6,117000.0,14.0588,14.0748,14.0508,14.0668,117000.0
2013-05-15 14:10:00,17.61,17.61,17.58,17.59,64400.0,14.0748,14.0748,14.0508,14.0588,64400.0
2013-05-15 14:15:00,17.59,17.59,17.58,17.58,24400.0,14.0588,14.0588,14.0508,14.0508,24400.0
2013-05-15 14:20:00,17.58,17.58,17.56,17.58,65400.0,14.0508,14.0508,14.0348,14.0508,65400.0
2013-05-15 14:25:00,17.58,17.59,17.57,17.59,138000.0,14.0508,14.0588,14.0428,14.0588,138000.0
2013-05-15 14:30:00,17.59,17.59,17.58,17.58,61000.0,14.0588,14.0588,14.0508,14.0508,61000.0
2013-05-15 14:35:00,17.59,17.59,17.57,17.57,45400.0,14.0588,14.0588,14.0428,14.0428,45400.0
2013-05-15 14:40:00,17.58,17.58,17.55,17.56,67000.0,14.0508,14.0508,14.0268,14.0348,67000.0
2013-05-15 14:45:00,17.55,17.58,17.54,17.57,54600.0,14.0268,14.0508,14.0189,14.0428,54600.0
2013-05-15 14:50:00,17.57,17.58,17.55,17.57,32600.0,14.0428,14.0508,14.0268,14.0428,32600.0
2013-05-15 14:55:00,17.57,17.6,17.57,17.6,133600.0,14.0428,14.0668,14.0428,14.0668,133600.0
2013-05-15 15:00:00,17.59,17.6,17.58,17.58,94400.0,14.0588,14.0668,14.0508,14.0508,94400.0
2013-05-15 15:05:00,17.58,17.6,17.58,17.59,84200.0,14.0508,14.0668,14.0508,14.0588,84200.0
2013-05-15 15:10:00,17.6,17.61,17.59,17.61,190200.0,14.0668,14.0748,14.0588,14.0748,190200.0
2013-05-15 15:15:00,17.61,17.63,17.6,17.61,121000.0,14.0748,14.0908,14.0668,14.0748,121000.0
2013-05-15 15:20:00,17.61,17.63,17.61,17.61,91200.0,14.0748,14.0908,14.0748,14.0748,91200.0
2013-05-15 15:25:00,17.61,17.65,17.61,17.63,157600.0,14.0748,14.1068,14.0748,14.0908,157600.0
2013-05-15 15:30:00,17.63,17.64,17.62,17.64,79400.0,14.0908,14.0988,14.0828,14.0988,79400.0
2013-05-15 15:35:00,17.64,17.64,17.63,17.63,112200.0,14.0988,14.0988,14.0908,14.0908,112200.0
2013-05-15 15:40:00,17.63,17.63,17.61,17.63,104400.0,14.0908,14.0908,14.0748,14.0908,104400.0
2013-05-15 15:45:00,17.63,17.63,17.61,17.61,243000.0,14.0908,14.0908,14.0748,14.0748,243000.0
2013-05-15 15:50:00,17.61,17.62,17.61,17.61,133800.0,14.0748,14.0828,14.0748,14.0748,133800.0
2013-05-15 15:55:00,17.61,17.62,17.61,17.61,407600.0,14.0748,14.0828,14.0748,14.0748,407600.0
2013-05-16 09:30:00,17.56,17.6,17.54,17.57,222400.0,14.0348,14.0668,14.0189,14.0428,222400.0
2013-05-16 09:35:00,17.57,17.65,17.56,17.63,74800.0,14.0428,14.1068,14.0348,14.0908,74800.0
2013-05-16 09:40:00,17.63,17.7,17.63,17.68,123200.0,14.0908,14.1467,14.0908,14.1308,123200.0
2013-05-16 09:45:00,17.68,17.7,17.66,17.67,81200.0,14.1308,14.1467,14.1148,14.1228,81200.0
2013-05-16 09:50:00,17.67,17.72,17.67,17.71,91600.0,14.1228,14.1627,14.1228,14.1547,91600.0
2013-05-16 09:55:00,17.71,17.71,17.65,17.66,100400.0,14.1547,14.1547,14.1068,14.1148,100400.0
2013-05-16 10:00:00,17.66,17.66,17.6,17.61,125800.0,14.1148,14.1148,14.0668,14.0748,125800.0
2013-05-16 10:05:00,17.61,17.63,17.58,17.6,72400.0,14.0748,14.0908,14.0508,14.0668,72400.0
2013-05-16 10:10:00,17.61,17.67,17.61,17.67,108000.0,14.0748,14.1228,14.0748,14.1228,108000.0
2013-05-16 10:15:00,17.66,17.67,17.64,17.67,99400.0,14.1148,14.1228,14.0988,14.1228,99400.0
2013-05-16 10:20:00,17.67,17.68,17.64,17.68,86600.0,14.1228,14.1308,14.0988,14.1308,86600.0
2013-05-16 10:25:00,17.68,17.7,17.68,17.68,84600.0,14.1308,14.1467,14.1308,14.1308,84600.0
2013-05-16 10:30:00,17.68,17.7,17.67,17.7,96200.0,14.1308,14.1467,14.1228,14.1467,96200.0
2013-05-16 10:35:00,17.7,17.72,17.7,17.72,82200.0,14.1467,14.1627,14.1467,14.1627,82200.0
2013-05-16 10:40:00,17.72,17.72,17.66,17.66,85000.0,14.1627,14.1627,14.1148,14.1148,85000.0
2013-05-16 10:45:00,17.67,17.67,17.65,17.67,47600.0,14.1228,14.1228,14.1068,14.1228,47600.0
2013-05-16 10:50:00,17.67,17.68,17.63,17.64,192600.0,14.1228,14.1308,14.0908,14.0988,192600.0
2013-05-16 10:55:00,17.63,17.63,17.59,17.59,63600.0,14.0908,14.0908,14.0588,14.0588,63600.0
2013-05-16 11:00:00,17.59,17.61,17.58,17.58,96200.0,14.0588,14.0748,14.0508,14.0508,96200.0
2013-05-16 11:05:00,17.58,17.58,17.57,17.57,35600.0,14.0508,14.0508,14.0428,14.0428,35600.0
2013-05-16 11:10:00,17.57,17.58,17.56,17.57,113200.0,14.0428,14.0508,14.0348,14.0428,113200.0
2013-05-16 11:15:00,17.57,17.62,17.57,17.59,84400.0,14.0428,14.0828,14.0428,14.0588,84400.0
2013-05-16 11:20:00,17.6,17.6,17.54,17.55,42800.0,14.0668,14.0668,14.0189,14.0268,42800.0
2013-05-16 11:25:00,17.54,17.58,17.54,17.58,36600.0,14.0189,14.0508,14.0189,14.0508,36600.0
2013-05-16 11:30:00,17.58,17.58,17.56,17.57,150600.0,14.0508,14.0508,14.0348,14.0428,150600.0
2013-05-16 11:35:00,17.57,17.59,17.57,17.58,26600.0,14.0428,14.0588,14.0428,14.0508,26600.0
2013-05-16 11:40:00,17.58,17.59,17.56,17.59,49800.0,14.0508,14.0588,14.0348,14.0588,49800.0
2013-05-16 11:45:00,17.59,17.62,17.59,17.62,53200.0,14.0588,14.0828,14.0588,14.0828,53200.0
2013-05-16 11:50:00,17.61,17.63,17.61,17.61,36200.0,14.0748,14.0908,14.0748,14.0748,36200.0
2013-05-16 11:55:00,17.61,17.62,17.61,17.62,39000.0,14.0748,14.0828,14.0748,14.0828,39000.0
2013-05-16 12:00:00,17.62,17.63,17.61,17.61,25000.0,14.0828,14.0908,14.0748,14.0748,25000.0
2013-05-16 12:05:00,17.61,17.61,17.58,17.59,53400.0,14.0748,14.0748,14.0508,14.0588,53400.0
2013-05-16 12:10:00,17.59,17.6,17.58,17.58,87200.0,14.0588,14.0668,14.0508,14.0508,87200.0
2013-05-16 12:15:00,17.58,17.58,17.56,17.56,54800.0,14.0508,14.0508,14.0348,14.0348,54800.0
2013-05-16 12:20:00,17.56,17.56,17.54,17.55,26000.0,14.0348,14.0348,14.0189,14.0268,26000.0
2013-05-16 12:25:00,17.55,17.57,17.54,17.57,85400.0,14.0268,14.0428,14.0189,14.0428,85400.0
2013-05-16 12:30:00,17.56,17.58,17.56,17.57,33200.0,14.0348,14.0508,14.0348,14.0428,33200.0
2013-05-16 12:35:00,17.57,17.6,17.56,17.6,98800.0,14.0428,14.0668,14.0348,14.0668,98800.0
2013-05-16 12:40:00,17.6,17.6,17.58,17.6,45800.0,14.0668,14.0668,14.0508,14.0668,45800.0
2013-05-16 12:45:00,17.6,17.61,17.58,17.59,152800.0,14.0668,14.0748,14.0508,14.0588,152800.0
2013-05-16 12:50:00,17.59,17.59,17.58,17.58,36400.0,14.0588,14.0588,14.0508,14.0508,36400.0
2013-05-16 12:55:00,17.58,17.6,17.56,17.56,148400.0,14.0508,14.0668,14.0348,14.0348,148400.0
2013-05-16 13:00:00,17.57,17.57,17.56,17.57,6600.0,14.0428,14.0428,14.0348,14.0428,6600.0
2013-05-16 13:05:00,17.57,17.59,17.57,17.58,34200.0,14.0428,14.0588,14.0428,14.0508,34200.0
2013-05-16 13:10:00,17.58,17.6,17.57,17.58,151800.0,14.0508,14.0668,14.0428,14.0508,151800.0
2013-05-16 13:15:00,17.58,17.59,17.58,17.58,36600.0,14.0508,14.0588,14.0508,14.0508,36600.0
2013-05-16 13:20:00,17.57,17.59,17.57,17.58,42000.0,14.0428,14.0588,14.0428,14.0508,42000.0
2013-05-16 13:25:00,17.58,17.6,17.58,17.6,41200.0,14.0508,14.0668,14.0508,14.0668,41200.0
2013-05-16 13:30:00,17.6,17.6,17.6,17.6,8800.0,14.0668,14.0668,14.0668,14.0668,8800.0
2013-05-16 13:35:00,17.6,17.6,17.6,17.6,13200.0,14.0668,14.0668,14.0668,14.0668,13200.0
2013-05-16 13:40:00,17.6,17.6,17.58,17.59,168800.0,14.0668,14.0668,14.0508,14.0588,168800.0
2013-05-16 13:45:00,17.59,17.59,17.59,17.59,13600.0,14.0588,14.0588,14.0588,14.0588,13600.0
2013-05-16 13:50:00,17.59,17.59,17.57,17.57,41800.0,14.0588,14.0588,14.0428,14.0428,41800.0
2013-05-16 13:55:00,17.57,17.57,17.56,17.56,17600.0,14.0428,14.0428,14.0348,14.0348,17600.0
2013-05-16 14:00:00,17.56,17.6,17.56,17.6,57800.0,14.0348,14.0668,14.0348,14.0668,57800.0
2013-05-16 14:05:00,17.6,17.61,17.6,17.6,38800.0,14.0668,14.0748,14.0668,14.0668,38800.0
2013-05-16 14:10:00,17.6,17.61,17.6,17.6,54400.0,14.0668,14.0748,14.0668,14.0668,54400.0
2013-05-16 14:15:00,17.6,17.61,17.6,17.6,7600.0,14.0668,14.0748,14.0668,14.0668,7600.0
2013-05-16 14:20:00,17.6,17.61,17.6,17.6,14400.0,14.0668,14.0748,14.0668,14.0668,14400.0
2013-05-16 14:25:00,17.6,17.61,17.6,17.6,17600.0,14.0668,14.0748,14.0668,14.0668,17600.0
2013-05-16 14:30:00,17.6,17.64,17.6,17.64,73600.0,14.0668,14.0988,14.0668,14.0988,73600.0
2013-05-16 14:35:00,17.64,17.64,17.63,17.64,18000.0,14.0988,14.0988,14.0908,14.0988,18000.0
2013-05-16 14:40:00,17.64,17.64,17.6,17.6,81000.0,14.0988,14.0988,14.0668,14.0668,81000.0
2013-05-16 14:45:00,17.6,17.63,17.6,17.61,60200.0,14.0668,14.0908,14.0668,14.0748,60200.0
2013-05-16 14:50:00,17.61,17.61,17.59,17.59,28000.0,14.0748,14.0748,14.0588,14.0588,28000.0
2013-05-16 14:55:00,17.59,17.61,17.58,17.58,71000.0,14.0588,14.0748,14.0508,14.0508,71000.0
2013-05-16 15:00:00,17.58,17.6,17.58,17.59,29200.0,14.0508,14.0668,14.0508,14.0588,29200.0
2013-05-16 15:05:00,17.59,17.59,17.56,17.57,222200.0,14.0588,14.0588,14.0348,14.0428,222200.0
2013-05-16 15:10:00,17.57,17.57,17.56,17.57,33000.0,14.0428,14.0428,14.0348,14.0428,33000.0
2013-05-16 15:15:00,17.56,17.57,17.54,17.54,61400.0,14.0348,14.0428,14.0189,14.0189,61400.0
2013-05-16 15:20:00,17.54,17.56,17.54,17.56,135600.0,14.0189,14.0348,14.0189,14.0348,135600.0
2013-05-16 15:25:00,17.55,17.57,17.55,17.56,90000.0,14.0268,14.0428,14.0268,14.0348,90000.0
2013-05-16 15:30:00,17.56,17.56,17.55,17.55,78200.0,14.0348,14.0348,14.0268,14.0268,78200.0
2013-05-16 15:35:00,17.55,17.55,17.5,17.5,90000.0,14.0268,14.0268,13.9869,13.9869,90000.0
2013-05-16 15:40:00,17.5,17.53,17.5,17.53,152400.0,13.9869,14.0109,13.9869,14.0109,152400.0
2013-05-16 15:45:00,17.53,17.53,17.48,17.5,258200.0,14.0109,14.0109,13.9709,13.9869,258200.0
2013-05-16 15:50:00,17.5,17.52,17.49,17.5,199800.0,13.9869,14.0029,13.9789,13.9869,199800.0
2013-05-16 15:55:00,17.5,17.56,17.5,17.54,289000.0,13.9869,14.0348,13.9869,14.0189,289000.0
2013-05-17 09:30:00,17.52,17.54,17.51,17.54,440400.0,14.0029,14.0189,13.9949,14.0189,440400.0
2013-05-17 09:35:00,17.54,17.65,17.54,17.64,116000.0,14.0189,14.1068,14.0189,14.0988,116000.0
2013-05-17 09:40:00,17.63,17.63,17.52,17.53,88000.0,14.0908,14.0908,14.0029,14.0109,88000.0
2013-05-17 09:45:00,17.53,17.59,17.53,17.57,60200.0,14.0109,14.0588,14.0109,14.0428,60200.0
2013-05-17 09:50:00,17.56,17.56,17.54,17.56,42800.0,14.0348,14.0348,14.0189,14.0348,42800.0
2013-05-17 09:55:00,17.56,17.6,17.55,17.58,49800.0,14.0348,14.0668,14.0268,14.0508,49800.0
2013-05-17 10:00:00,17.57,17.59,17.56,17.58,68400.0,14.0428,14.0588,14.0348,14.0508,68400.0
2013-05-17 10:05:00,17.58,17.58,17.57,17.57,53200.0,14.0508,14.0508,14.0428,14.0428,53200.0
2013-05-17 10:10:00,17.57,17.57,17.54,17.57,56000.0,14.0428,14.0428,14.0189,14.0428,56000.0
2013-05-17 10:15:00,17.57,17.58,17.55,17.55,120600.0,14.0428,14.0508,14.0268,14.0268,120600.0
2013-05-17 10:20:00,17.55,17.58,17.54,17.58,180400.0,14.0268,14.0508,14.0189,14.0508,180400.0
2013-05-17 10:25:00,17.58,17.58,17.54,17.54,54200.0,14.0508,14.0508,14.0189,14.0189,54200.0
2013-05-17 10:30:00,17.54,17.55,17.54,17.55,53600.0,14.0189,14.0268,14.0189,14.0268,53600.0
2013-05-17 10:35:00,17.55,17.55,17.53,17.54,55200.0,14.0268,14.0268,14.0109,14.0189,55200.0
2013-05-17 10:40:00,17.54,17.55,17.52,17.53,54600.0,14.0189,14.0268,14.0029,14.0109,54600.0
2013-05-17 10:45:00,17.53,17.53,17.5,17.5,46600.0,14.0109,14.0109,13.9869,13.9869,46600.0
2013-05-17 10:50:00,17.5,17.5,17.48,17.49,97800.0,13.9869,13.9869,13.9709,13.9789,97800.0
2013-05-17 10:55:00,17.49,17.5,17.49,17.5,64400.0,13.9789,13.9869,13.9789,13.9869,64400.0
2013-05-17 11:00:00,17.5,17.54,17.5,17.54,45800.0,13.9869,14.0189,13.9869,14.0189,45800.0
2013-05-17 11:05:00,17.54,17.56,17.52,17.56,59200.0,14.0189,14.0348,14.0029,14.0348,59200.0
2013-05-17 11:10:00,17.56,17.59,17.56,17.58,61400.0,14.0348,14.0588,14.0348,14.0508,61400.0
2013-05-17 11:15:00,17.59,17.61,17.59,17.61,65600.0,14.0588,14.0748,14.0588,14.0748,65600.0
2013-05-17 11:20:00,17.61,17.61,17.6,17.61,62200.0,14.0748,14.0748,14.0668,14.0748,62200.0
2013-05-17 11:25:00,17.61,17.61,17.6,17.6,44200.0,14.0748,14.0748,14.0668,14.0668,44200.0
2013-05-17 11:30:00,17.6,17.61,17.58,17.6,47200.0,14.0668,14.0748,14.0508,14.0668,47200.0
2013-05-17 11:35:00,17.6,17.62,17.6,17.6,45600.0,14.0668,14.0828,14.0668,14.0668,45600.0
2013-05-17 11:40:00,17.6,17.6,17.58,17.59,54000.0,14.0668,14.0668,14.0508,14.0588,54000.0
2013-05-17 11:45:00,17.6,17.6,17.59,17.6,38600.0,14.0668,14.0668,14.0588,14.0668,38600.0
2013-05-17 11:50:00,17.6,17.6,17.59,17.59,21800.0,14.0668,14.0668,14.0588,14.0588,21800.0
2013-05-17 11:55:00,17.59,17.59,17.58,17.59,27600.0,14.0588,14.0588,14.0508,14.0588,27600.0
2013-05-17 12:00:00,17.59,17.61,17.59,17.61,103200.0,14.0588,14.0748,14.0588,14.0748,103200.0
2013-05-17 12:05:00,17.61,17.63,17.6,17.63,71800.0,14.0748,14.0908,14.0668,14.0908,71800.0
2013-05-17 12:10:00,17.63,17.66,17.63,17.65,68000.0,14.0908,14.1148,14.0908,14.1068,68000.0
2013-05-17 12:15:00,17.65,17.65,17.63,17.64,22600.0,14.1068,14.1068,14.0908,14.0988,22600.0
2013-05-17 12:20:00,17.64,17.67,17.62,17.67,133800.0,14.0988,14.1228,14.0828,14.1228,133800.0
2013-05-17 12:25:00,17.67,17.67,17.66,17.67,28800.0,14.1228,14.1228,14.1148,14.1228,28800.0
2013-05-17 12:30:00,17.66,17.67,17.66,17.67,55400.0,14.1148,14.1228,14.1148,14.1228,55400.0
2013-05-17 12:35:00,17.67,17.67,17.65,17.65,44200.0,14.1228,14.1228,14.1068,14.1068,44200.0
2013-05-17 12:40:00,17.65,17.67,17.65,17.67,135800.0,14.1068,14.1228,14.1068,14.1228,135800.0
2013-05-17 12:45:00,17.67,17.67,17.66,17.66,23600.0,14.1228,14.1228,14.1148,14.1148,23600.0
2013-05-17 12:50:00,17.66,17.66,17.64,17.65,39000.0,14.1148,14.1148,14.0988,14.1068,39000.0
2013-05-17 12:55:00,17.65,17.67,17.65,17.67,93600.0,14.1068,14.1228,14.1068,14.1228,93600.0
2013-05-17 13:00:00,17.67,17.67,17.66,17.66,24000.0,14.1228,14.1228,14.1148,14.1148,24000.0
2013-05-17 13:05:00,17.66,17.67,17.66,17.67,19600.0,14.1148,14.1228,14.1148,14.1228,19600.0
2013-05-17 13:10:00,17.67,17.68,17.67,17.67,16600.0,14.1228,14.1308,14.1228,14.1228,16600.0
2013-05-17 13:15:00,17.67,17.68,17.67,17.68,43600.0,14.1228,14.1308,14.1228,14.1308,43600.0
2013-05-17 13:20:00,17.68,17.68,17.67,17.68,43600.0,14.1308,14.1308,14.1228,14.1308,43600.0
2013-05-17 13:25:00,17.68,17.68,17.67,17.67,27400.0,14.1308,14.1308,14.1228,14.1228,27400.0
2013-05-17 13:30:00,17.67,17.68,17.66,17.67,28800.0,14.1228,14.1308,14.1148,14.1228,28800.0
2013-05-17 13:35:00,17.67,17.68,17.66,17.68,28200.0,14.1228,14.1308,14.1148,14.1308,28200.0
2013-05-17 13:40:00,17.68,17.68,17.67,17.67,57400.0,14.1308,14.1308,14.1228,14.1228,57400.0
2013-05-17 13:45:00,17.67,17.68,17.66,17.67,31000.0,14.1228,14.1308,14.1148,14.1228,31000.0
2013-05-17 13:50:00,17.67,17.67,17.67,17.67,15600.0,14.1228,14.1228,14.1228,14.1228,15600.0
2013-05-17 13:55:00,17.67,17.67,17.65,17.66,36400.0,14.1228,14.1228,14.1068,14.1148,36400.0
2013-05-17 14:00:00,17.66,17.66,17.65,17.65,36400.0,14.1148,14.1148,14.1068,14.1068,36400.0
2013-05-17 14:05:00,17.65,17.65,17.63,17.64,18000.0,14.1068,14.1068,14.0908,14.0988,18000.0
2013-05-17 14:10:00,17.63,17.65,17.63,17.64,34000.0,14.0908,14.1068,14.0908,14.0988,34000.0
2013-05-17 14:15:00,17.64,17.65,17.64,17.64,22800.0,14.0988,14.1068,14.0988,14.0988,22800.0
2013-05-17 14:20:00,17.64,17.65,17.63,17.63,24600.0,14.0988,14.1068,14.0908,14.0908,24600.0
2013-05-17 14:25:00,17.63,17.65,17.63,17.64,61600.0,14.0908,14.1068,14.0908,14.0988,61600.0
2013-05-17 14:30:00,17.64,17.64,17.61,17.61,47000.0,14.0988,14.0988,14.0748,14.0748,47000.0
2013-05-17 14:35:00,17.61,17.62,17.6,17.6,24600.0,14.0748,14.0828,14.0668,14.0668,24600.0
2013-05-17 14:40:00,17.6,17.61,17.59,17.61,42600.0,14.0668,14.0748,14.0588,14.0748,42600.0
2013-05-17 14:45:00,17.61,17.63,17.6,17.61,52400.0,14.0748,14.0908,14.0668,14.0748,52400.0
2013-05-17 14:50:00,17.61,17.64,17.61,17.63,35600.0,14.0748,14.0988,14.0748,14.0908,35600.0
2013-05-17 14:55:00,17.63,17.65,17.63,17.65,32200.0,14.0908,14.1068,14.0908,14.1068,32200.0
2013-05-17 15:00:00,17.65,17.66,17.64,17.65,66400.0,14.1068,14.1148,14.0988,14.1068,66400.0
2013-05-17 15:05:00,17.66,17.66,17.64,17.64,56600.0,14.1148,14.1148,14.0988,14.0988,56600.0
2013-05-17 15:10:00,17.64,17.65,17.63,17.65,45000.0,14.0988,14.1068,14.0908,14.1068,45000.0
2013-05-17 15:15:00,17.64,17.65,17.63,17.64,56600.0,14.0988,14.1068,14.0908,14.0988,56600.0
2013-05-17 15:20:00,17.64,17.68,17.64,17.68,92400.0,14.0988,14.1308,14.0988,14.1308,92400.0
2013-05-17 15:25:00,17.68,17.68,17.67,17.68,79000.0,14.1308,14.1308,14.1228,14.1308,79000.0
2013-05-17 15:30:00,17.68,17.68,17.68,17.68,33200.0,14.1308,14.1308,14.1308,14.1308,33200.0
2013-05-17 15:35:00,17.68,17.7,17.68,17.68,169400.0,14.1308,14.1467,14.1308,14.1308,169400.0
2013-05-17 15:40:00,17.69,17.69,17.68,17.68,108200.0,14.1387,14.1387,14.1308,14.1308,108200.0
2013-05-17 15:45:00,17.68,17.7,17.68,17.68,89600.0,14.1308,14.1467,14.1308,14.1308,89600.0
2013-05-17 15:50:00,17.68,17.68,17.68,17.68,72800.0,14.1308,14.1308,14.1308,14.1308,72800.0
2013-05-17 15:55:00,17.68,17.71,17.68,17.7,312200.0,14.1308,14.1547,14.1308,14.1467,312200.0
2013-05-20 09:30:00,17.7,17.71,17.62,17.62,125200.0,14.1467,14.1547,14.0828,14.0828,125200.0
2013-05-20 09:35:00,17.62,17.65,17.61,17.61,68600.0,14.0828,14.1068,14.0748,14.0748,68600.0
2013-05-20 09:40:00,17.62,17.63,17.57,17.57,55600.0,14.0828,14.0908,14.0428,14.0428,55600.0
2013-05-20 09:45:00,17.58,17.61,17.55,17.55,82200.0,14.0508,14.0748,14.0268,14.0268,82200.0
2013-05-20 09:50:00,17.55,17.58,17.55,17.57,44600.0,14.0268,14.0508,14.0268,14.0428,44600.0
2013-05-20 09:55:00,17.57,17.59,17.56,17.57,42800.0,14.0428,14.0588,14.0348,14.0428,42800.0
2013-05-20 10:00:00,17.57,17.59,17.53,17.53,73000.0,14.0428,14.0588,14.0109,14.0109,73000.0
2013-05-20 10:05:00,17.53,17.53,17.5,17.5,66200.0,14.0109,14.0109,13.9869,13.9869,66200.0
2013-05-20 10:10:00,17.51,17.54,17.5,17.54,165200.0,13.9949,14.0189,13.9869,14.0189,165200.0
2013-05-20 10:15:00,17.54,17.57,17.54,17.56,69600.0,14.0189,14.0428,14.0189,14.0348,69600.0
2013-05-20 10:20:00,17.56,17.56,17.54,17.54,31800.0,14.0348,14.0348,14.0189,14.0189,31800.0
2013-05-20 10:25:00,17.54,17.54,17.52,17.53,83000.0,14.0189,14.0189,14.0029,14.0109,83000.0
2013-05-20 10:30:00,17.53,17.56,17.53,17.56,111200.0,14.0109,14.0348,14.0109,14.0348,111200.0
2013-05-20 10:35:00,17.56,17.57,17.52,17.53,51400.0,14.0348,14.0428,14.0029,14.0109,51400.0
2013-05-20 10:40:00,17.53,17.53,17.5,17.53,162000.0,14.0109,14.0109,13.9869,14.0109,162000.0
2013-05-20 10:45:00,17.53,17.53,17.49,17.51,113000.0,14.0109,14.0109,13.9789,13.9949,113000.0
2013-05-20 10:50:00,17.51,17.51,17.48,17.5,32000.0,13.9949,13.9949,13.9709,13.9869,32000.0
2013-05-20 10:55:00,17.5,17.52,17.49,17.51,48200.0,13.9869,14.0029,13.9789,13.9949,48200.0
2013-05-20 11:00:00,17.52,17.54,17.5,17.5,108600.0,14.0029,14.0189,13.9869,13.9869,108600.0
2013-05-20 11:05:00,17.5,17.51,17.49,17.49,74400.0,13.9869,13.9949,13.9789,13.9789,74400.0
2013-05-20 11:10:00,17.49,17.5,17.48,17.49,39400.0,13.9789,13.9869,13.9709,13.9789,39400.0
2013-05-20 11:15:00,17.48,17.5,17.48,17.5,56200.0,13.9709,13.9869,13.9709,13.9869,56200.0
2013-05-20 11:20:00,17.5,17.5,17.48,17.5,149200.0,13.9869,13.9869,13.9709,13.9869,149200.0
2013-05-20 11:25:00,17.5,17.5,17.49,17.5,43000.0,13.9869,13.9869,13.9789,13.9869,43000.0
2013-05-20 11:30:00,17.5,17.52,17.5,17.52,49800.0,13.9869,14.0029,13.9869,14.0029,49800.0
2013-05-20 11:35:00,17.52,17.53,17.51,17.53,84400.0,14.0029,14.0109,13.9949,14.0109,84400.0
2013-05-20 11:40:00,17.53,17.55,17.53,17.54,42400.0,14.0109,14.0268,14.0109,14.0189,42400.0
2013-05-20 11:45:00,17.53,17.54,17.53,17.54,32200.0,14.0109,14.0189,14.0109,14.0189,32200.0
2013-05-20 11:50:00,17.54,17.55,17.52,17.52,45600.0,14.0189,14.0268,14.0029,14.0029,45600.0
2013-05-20 11:55:00,17.52,17.53,17.51,17.51,34600.0,14.0029,14.0109,13.9949,13.9949,34600.0
2013-05-20 12:00:00,17.51,17.55,17.51,17.52,115800.0,13.9949,14.0268,13.9949,14.0029,115800.0
2013-05-20 12:05:00,17.52,17.53,17.52,17.52,30400.0,14.0029,14.0109,14.0029,14.0029,30400.0
2013-05-20 12:10:00,17.52,17.54,17.52,17.54,41800.0,14.0029,14.0189,14.0029,14.0189,41800.0
2013-05-20 12:15:00,17.54,17.54,17.52,17.52,32200.0,14.0189,14.0189,14.0029,14.0029,32200.0
2013-05-20 12:20:00,17.52,17.53,17.49,17.49,79000.0,14.0029,14.0109,13.9789,13.9789,79000.0
2013-05-20 12:25:00,17.5,17.5,17.5,17.5,15200.0,13.9869,13.9869,13.9869,13.9869,15200.0
2013-05-20 12:30:00,17.5,17.5,17.49,17.49,23200.0,13.9869,13.9869,13.9789,13.9789,23200.0
2013-05-20 12:35:00,17.49,17.5,17.48,17.48,46200.0,13.9789,13.9869,13.9709,13.9709,46200.0
2013-05-20 12:40:00,17.48,17.49,17.48,17.49,49000.0,13.9709,13.9789,13.9709,13.9789,49000.0
2013-05-20 12:45:00,17.49,17.5,17.49,17.49,74000.0,13.9789,13.9869,13.9789,13.9789,74000.0
2013-05-20 12:50:00,17.49,17.49,17.48,17.49,11400.0,13.9789,13.9789,13.9709,13.9789,11400.0
2013-05-20 12:55:00,17.49,17.49,17.47,17.47,50200.0,13.9789,13.9789,13.9629,13.9629,50200.0
2013-05-20 13:00:00,17.48,17.48,17.47,17.47,43800.0,13.9709,13.9709,13.9629,13.9629,43800.0
2013-05-20 13:05:00,17.48,17.5,17.48,17.5,27800.0,13.9709,13.9869,13.9709,13.9869,27800.0
2013-05-20 13:10:00,17.5,17.5,17.49,17.49,28200.0,13.9869,13.9869,13.9789,13.9789,28200.0
2013-05-20 13:15:00,17.49,17.49,17.45,17.45,58600.0,13.9789,13.9789,13.9469,13.9469,58600.0
2013-05-20 13:20:00,17.45,17.46,17.43,17.43,57400.0,13.9469,13.9549,13.9309,13.9309,57400.0
2013-05-20 13:25:00,17.43,17.44,17.43,17.43,68400.0,13.9309,13.9389,13.9309,13.9309,68400.0
2013-05-20 13:30:00,17.44,17.46,17.44,17.45,46600.0,13.9389,13.9549,13.9389,13.9469,46600.0
2013-05-20 13:35:00,17.45,17.45,17.43,17.44,41800.0,13.9469,13.9469,13.9309,13.9389,41800.0
2013-05-20 13:40:00,17.44,17.44,17.41,17.42,69200.0,13.9389,13.9389,13.915,13.9229,69200.0
2013-05-20 13:45:00,17.42,17.42,17.4,17.42,154000.0,13.9229,13.9229,13.907,13.9229,154000.0
2013-05-20 13:50:00,17.42,17.43,17.4,17.43,60000.0,13.9229,13.9309,13.907,13.9309,60000.0
2013-05-20 13:55:00,17.43,17.43,17.42,17.42,31800.0,13.9309,13.9309,13.9229,13.9229,31800.0
2013-05-20 14:00:00,17.42,17.42,17.38,17.38,83200.0,13.9229,13.9229,13.891,13.891,83200.0
2013-05-20 14:05:00,17.38,17.42,17.38,17.41,47400.0,13.891,13.9229,13.891,13.915,47400.0
2013-05-20 14:10:00,17.41,17.42,17.39,17.39,67400.0,13.915,13.9229,13.899,13.899,67400.0
2013-05-20 14:15:00,17.4,17.4,17.38,17.38,67000.0,13.907,13.907,13.891,13.891,67000.0
2013-05-20 14:20:00,17.39,17.41,17.38,17.39,42600.0,13.899,13.915,13.891,13.899,42600.0
2013-05-20 14:25:00,17.4,17.4,17.39,17.39,62800.0,13.907,13.907,13.899,13.899,62800.0
2013-05-20 14:30:00,17.39,17.4,17.38,17.38,57800.0,13.899,13.907,13.891,13.891,57800.0
2013-05-20 14:35:00,17.38,17.39,17.38,17.38,63600.0,13.891,13.899,13.891,13.891,63600.0
2013-05-20 14:40:00,17.39,17.39,17.38,17.38,57000.0,13.899,13.899,13.891,13.891,57000.0
2013-05-20 14:45:00,17.38,17.4,17.38,17.4,45200.0,13.891,13.907,13.891,13.907,45200.0
2013-05-20 14:50:00,17.4,17.4,17.39,17.39,29200.0,13.907,13.907,13.899,13.899,29200.0
2013-05-20 14:55:00,17.39,17.39,17.38,17.38,26600.0,13.899,13.899,13.891,13.891,26600.0
2013-05-20 15:00:00,17.38,17.39,17.38,17.39,40600.0,13.891,13.899,13.891,13.899,40600.0
2013-05-20 15:05:00,17.38,17.4,17.38,17.4,75200.0,13.891,13.907,13.891,13.907,75200.0
2013-05-20 15:10:00,17.4,17.41,17.39,17.41,86400.0,13.907,13.915,13.899,13.915,86400.0
2013-05-20 15:15:00,17.41,17.43,17.41,17.42,95600.0,13.915,13.9309,13.915,13.9229,95600.0
2013-05-20 15:20:00,17.42,17.42,17.4,17.41,78600.0,13.9229,13.9229,13.907,13.915,78600.0
2013-05-20 15:25:00,17.41,17.42,17.4,17.41,74600.0,13.915,13.9229,13.907,13.915,74600.0
2013-05-20 15:30:00,17.41,17.41,17.39,17.39,33200.0,13.915,13.915,13.899,13.899,33200.0
2013-05-20 15:35:00,17.39,17.39,17.38,17.38,55400.0,13.899,13.899,13.891,13.891,55400.0
2013-05-20 15:40:00,17.38,17.39,17.36,17.36,203000.0,13.891,13.899,13.875,13.875,203000.0
2013-05-20 15:45:00,17.36,17.36,17.35,17.36,163800.0,13.875,13.875,13.867,13.875,163800.0
2013-05-20 15:50:00,17.36,17.36,17.34,17.35,281800.0,13.875,13.875,13.859,13.867,281800.0
2013-05-20 15:55:00,17.35,17.36,17.34,17.36,468000.0,13.867,13.875,13.859,13.875,468000.0
2013-05-21 09:30:00,17.36,17.49,17.35,17.47,249000.0,13.875,13.9789,13.867,13.9629,249000.0
2013-05-21 09:35:00,17.47,17.48,17.45,17.48,240800.0,13.9629,13.9709,13.9469,13.9709,240800.0
2013-05-21 09:40:00,17.48,17.5,17.47,17.49,88800.0,13.9709,13.9869,13.9629,13.9789,88800.0
2013-05-21 09:45:00,17.49,17.52,17.49,17.5,120800.0,13.9789,14.0029,13.9789,13.9869,120800.0
2013-05-21 09:50:00,17.5,17.5,17.47,17.48,309000.0,13.9869,13.9869,13.9629,13.9709,309000.0
2013-05-21 09:55:00,17.47,17.5,17.47,17.49,75800.0,13.9629,13.9869,13.9629,13.9789,75800.0
2013-05-21 10:00:00,17.49,17.5,17.48,17.48,144400.0,13.9789,13.9869,13.9709,13.9709,144400.0
2013-05-21 10:05:00,17.48,17.49,17.36,17.38,120400.0,13.9709,13.9789,13.875,13.891,120400.0
2013-05-21 10:10:00,17.37,17.38,17.3,17.3,272400.0,13.883,13.891,13.827,13.827,272400.0
2013-05-21 10:15:00,17.31,17.34,17.27,17.34,268000.0,13.835,13.859,13.8031,13.859,268000.0
2013-05-21 10:20:00,17.34,17.34,17.31,17.31,91600.0,13.859,13.859,13.835,13.835,91600.0
2013-05-21 10:25:00,17.31,17.32,17.29,17.3,168600.0,13.835,13.843,13.819,13.827,168600.0
2013-05-21 10:30:00,17.3,17.36,17.3,17.36,69000.0,13.827,13.875,13.827,13.875,69000.0
2013-05-21 10:35:00,17.36,17.4,17.33,17.39,79200.0,13.875,13.907,13.851,13.899,79200.0
2013-05-21 10:40:00,17.4,17.4,17.36,17.37,54400.0,13.907,13.907,13.875,13.883,54400.0
2013-05-21 10:45:00,17.37,17.39,17.36,17.37,62200.0,13.883,13.899,13.875,13.883,62200.0
2013-05-21 10:50:00,17.37,17.38,17.36,17.37,47400.0,13.883,13.891,13.875,13.883,47400.0
2013-05-21 10:55:00,17.37,17.37,17.36,17.36,48400.0,13.883,13.883,13.875,13.875,48400.0
2013-05-21 11:00:00,17.35,17.38,17.35,17.36,52200.0,13.867,13.891,13.867,13.875,52200.0
2013-05-21 11:05:00,17.36,17.38,17.36,17.38,53400.0,13.875,13.891,13.875,13.891,53400.0
2013-05-21 11:10:00,17.38,17.38,17.36,17.38,73400.0,13.891,13.891,13.875,13.891,73400.0
2013-05-21 11:15:00,17.37,17.39,17.36,17.36,87400.0,13.883,13.899,13.875,13.875,87400.0
2013-05-21 11:20:00,17.36,17.37,17.33,17.33,41600.0,13.875,13.883,13.851,13.851,41600.0
2013-05-21 11:25:00,17.33,17.34,17.29,17.29,84200.0,13.851,13.859,13.819,13.819,84200.0
2013-05-21 11:30:00,17.29,17.35,17.29,17.35,107400.0,13.819,13.867,13.819,13.867,107400.0
2013-05-21 11:35:00,17.36,17.36,17.34,17.35,54800.0,13.875,13.875,13.859,13.867,54800.0
2013-05-21 11:40:00,17.35,17.36,17.35,17.35,57000.0,13.867,13.875,13.867,13.867,57000.0
2013-05-21 11:45:00,17.35,17.35,17.33,17.35,57000.0,13.867,13.867,13.851,13.867,57000.0
2013-05-21 11:50:00,17.35,17.36,17.35,17.35,27200.0,13.867,13.875,13.867,13.867,27200.0
2013-05-21 11:55:00,17.35,17.36,17.35,17.36,38000.0,13.867,13.875,13.867,13.875,38000.0
2013-05-21 12:00:00,17.36,17.38,17.36,17.38,19800.0,13.875,13.891,13.875,13.891,19800.0
2013-05-21 12:05:00,17.38,17.42,17.38,17.42,71200.0,13.891,13.9229,13.891,13.9229,71200.0
2013-05-21 12:10:00,17.42,17.43,17.41,17.42,51200.0,13.9229,13.9309,13.915,13.9229,51200.0
2013-05-21 12:15:00,17.42,17.43,17.4,17.4,56600.0,13.9229,13.9309,13.907,13.907,56600.0
2013-05-21 12:20:00,17.4,17.41,17.38,17.38,44200.0,13.907,13.915,13.891,13.891,44200.0
2013-05-21 12:25:00,17.38,17.4,17.38,17.4,59200.0,13.891,13.907,13.891,13.907,59200.0
2013-05-21 12:30:00,17.4,17.4,17.4,17.4,12200.0,13.907,13.907,13.907,13.907,12200.0
2013-05-21 12:35:00,17.4,17.4,17.38,17.38,50800.0,13.907,13.907,13.891,13.891,50800.0
2013-05-21 12:40:00,17.38,17.41,17.38,17.41,34600.0,13.891,13.915,13.891,13.915,34600.0
2013-05-21 12:45:00,17.41,17.41,17.38,17.38,63400.0,13.915,13.915,13.891,13.891,63400.0
2013-05-21 12:50:00,17.38,17.41,17.38,17.4,80400.0,13.891,13.915,13.891,13.907,80400.0
2013-05-21 12:55:00,17.41,17.41,17.4,17.41,18000.0,13.915,13.915,13.907,13.915,18000.0
2013-05-21 13:00:00,17.41,17.42,17.41,17.42,25800.0,13.915,13.9229,13.915,13.9229,25800.0
2013-05-21 13:05:00,17.42,17.47,17.42,17.46,64400.0,13.9229,13.9629,13.9229,13.9549,64400.0
2013-05-21 13:10:00,17.46,17.46,17.41,17.41,68200.0,13.9549,13.9549,13.915,13.915,68200.0
2013-05-21 13:15:00,17.42,17.43,17.4,17.4,139800.0,13.9229,13.9309,13.907,13.907,139800.0
2013-05-21 13:20:00,17.4,17.4,17.37,17.37,24000.0,13.907,13.907,13.883,13.883,24000.0
2013-05-21 13:25:00,17.38,17.39,17.38,17.39,39800.0,13.891,13.899,13.891,13.899,39800.0
2013-05-21 13:30:00,17.39,17.4,17.39,17.39,48800.0,13.899,13.907,13.899,13.899,48800.0
2013-05-21 13:35:00,17.39,17.41,17.39,17.4,24200.0,13.899,13.915,13.899,13.907,24200.0
2013-05-21 13:40:00,17.41,17.43,17.4,17.42,105400.0,13.915,13.9309,13.907,13.9229,105400.0
2013-05-21 13:45:00,17.42,17.43,17.42,17.42,75400.0,13.9229,13.9309,13.9229,13.9229,75400.0
2013-05-21 13:50:00,17.43,17.43,17.42,17.42,50400.0,13.9309,13.9309,13.9229,13.9229,50400.0
2013-05-21 13:55:00,17.42,17.42,17.42,17.42,15400.0,13.9229,13.9229,13.9229,13.9229,15400.0
2013-05-21 14:00:00,17.42,17.42,17.41,17.41,30200.0,13.9229,13.9229,13.915,13.915,30200.0
2013-05-21 14:05:00,17.41,17.42,17.41,17.41,61600.0,13.915,13.9229,13.915,13.915,61600.0
2013-05-21 14:10:00,17.41,17.42,17.41,17.41,31800.0,13.915,13.9229,13.915,13.915,31800.0
2013-05-21 14:15:00,17.42,17.46,17.41,17.45,84600.0,13.9229,13.9549,13.915,13.9469,84600.0
2013-05-21 14:20:00,17.45,17.45,17.44,17.45,34800.0,13.9469,13.9469,13.9389,13.9469,34800.0
2013-05-21 14:25:00,17.45,17.46,17.45,17.45,73800.0,13.9469,13.9549,13.9469,13.9469,73800.0
2013-05-21 14:30:00,17.44,17.46,17.43,17.45,56000.0,13.9389,13.9549,13.9309,13.9469,56000.0
2013-05-21 14:35:00,17.44,17.45,17.41,17.41,71000.0,13.9389,13.9469,13.915,13.915,71000.0
2013-05-21 14:40:00,17.41,17.41,17.39,17.39,76400.0,13.915,13.915,13.899,13.899,76400.0
2013-05-21 14:45:00,17.39,17.39,17.36,17.38,109200.0,13.899,13.899,13.875,13.891,109200.0
2013-05-21 14:50:00,17.38,17.39,17.36,17.37,84800.0,13.891,13.899,13.875,13.883,84800.0
2013-05-21 14:55:00,17.37,17.39,17.37,17.38,63000.0,13.883,13.899,13.883,13.891,63000.0
2013-05-21 15:00:00,17.38,17.39,17.38,17.39,33200.0,13.891,13.899,13.891,13.899,33200.0
2013-05-21 15:05:00,17.39,17.41,17.38,17.41,80600.0,13.899,13.915,13.891,13.915,80600.0
2013-05-21 15:10:00,17.41,17.44,17.41,17.44,92000.0,13.915,13.9389,13.915,13.9389,92000.0
2013-05-21 15:15:00,17.44,17.44,17.42,17.43,51800.0,13.9389,13.9389,13.9229,13.9309,51800.0
2013-05-21 15:20:00,17.43,17.43,17.42,17.43,25600.0,13.9309,13.9309,13.9229,13.9309,25600.0
2013-05-21 15:25:00,17.43,17.43,17.43,17.43,131600.0,13.9309,13.9309,13.9309,13.9309,131600.0
2013-05-21 15:30:00,17.43,17.44,17.43,17.44,83000.0,13.9309,13.9389,13.9309,13.9389,83000.0
2013-05-21 15:35:00,17.44,17.46,17.44,17.46,76000.0,13.9389,13.9549,13.9389,13.9549,76000.0
2013-05-21 15:40:00,17.46,17.48,17.46,17.46,225000.0,13.9549,13.9709,13.9549,13.9549,225000.0
2013-05-21 15:45:00,17.45,17.46,17.43,17.44,114200.0,13.9469,13.9549,13.9309,13.9389,114200.0
2013-05-21 15:50:00,17.44,17.44,17.42,17.42,175000.0,13.9389,13.9389,13.9229,13.9229,175000.0
2013-05-21 15:55:00,17.42,17.43,17.42,17.43,310000.0,13.9229,13.9309,13.9229,13.9309,310000.0
2013-05-22 09:30:00,17.47,17.47,17.39,17.39,164600.0,13.9629,13.9629,13.899,13.899,164600.0
2013-05-22 09:35:00,17.39,17.51,17.39,17.51,50600.0,13.899,13.9949,13.899,13.9949,50600.0
2013-05-22 09:40:00,17.5,17.5,17.48,17.5,122400.0,13.9869,13.9869,13.9709,13.9869,122400.0
2013-05-22 09:45:00,17.5,17.5,17.46,17.47,141000.0,13.9869,13.9869,13.9549,13.9629,141000.0
2013-05-22 09:50:00,17.47,17.48,17.46,17.47,72600.0,13.9629,13.9709,13.9549,13.9629,72600.0
2013-05-22 09:55:00,17.47,17.5,17.46,17.48,107200.0,13.9629,13.9869,13.9549,13.9709,107200.0
2013-05-22 10:00:00,17.47,17.51,17.47,17.5,201000.0,13.9629,13.9949,13.9629,13.9869,201000.0
2013-05-22 10:05:00,17.5,17.55,17.47,17.54,245000.0,13.9869,14.0268,13.9629,14.0189,245000.0
2013-05-22 10:10:00,17.54,17.57,17.54,17.57,83200.0,14.0189,14.0428,14.0189,14.0428,83200.0
2013-05-22 10:15:00,17.57,17.57,17.53,17.53,167400.0,14.0428,14.0428,14.0109,14.0109,167400.0
2013-05-22 10:20:00,17.53,17.56,17.53,17.56,93800.0,14.0109,14.0348,14.0109,14.0348,93800.0
2013-05-22 10:25:00,17.56,17.6,17.54,17.6,157000.0,14.0348,14.0668,14.0189,14.0668,157000.0
2013-05-22 10:30:00,17.59,17.61,17.59,17.59,174000.0,14.0588,14.0748,14.0588,14.0588,174000.0
2013-05-22 10:35:00,17.59,17.6,17.53,17.54,185400.0,14.0588,14.0668,14.0109,14.0189,185400.0
2013-05-22 10:40:00,17.54,17.56,17.52,17.53,119800.0,14.0189,14.0348,14.0029,14.0109,119800.0
2013-05-22 10:45:00,17.54,17.54,17.5,17.53,77400.0,14.0189,14.0189,13.9869,14.0109,77400.0
2013-05-22 10:50:00,17.54,17.54,17.49,17.52,136400.0,14.0189,14.0189,13.9789,14.0029,136400.0
2013-05-22 10:55:00,17.52,17.54,17.49,17.5,108800.0,14.0029,14.0189,13.9789,13.9869,108800.0
2013-05-22 11:00:00,17.49,17.52,17.48,17.5,61000.0,13.9789,14.0029,13.9709,13.9869,61000.0
2013-05-22 11:05:00,17.51,17.54,17.49,17.5,142600.0,13.9949,14.0189,13.9789,13.9869,142600.0
2013-05-22 11:10:00,17.51,17.54,17.48,17.51,220200.0,13.9949,14.0189,13.9709,13.9949,220200.0
2013-05-22 11:15:00,17.52,17.55,17.49,17.55,218600.0,14.0029,14.0268,13.9789,14.0268,218600.0
2013-05-22 11:20:00,17.55,17.55,17.5,17.52,49000.0,14.0268,14.0268,13.9869,14.0029,49000.0
2013-05-22 11:25:00,17.52,17.53,17.5,17.53,34400.0,14.0029,14.0109,13.9869,14.0109,34400.0
2013-05-22 11:30:00,17.54,17.55,17.52,17.52,218400.0,14.0189,14.0268,14.0029,14.0029,218400.0
2013-05-22 11:35:00,17.52,17.54,17.51,17.51,58200.0,14.0029,14.0189,13.9949,13.9949,58200.0
2013-05-22 11:40:00,17.52,17.54,17.5,17.53,24600.0,14.0029,14.0189,13.9869,14.0109,24600.0
2013-05-22 11:45:00,17.54,17.56,17.54,17.55,49400.0,14.0189,14.0348,14.0189,14.0268,49400.0
2013-05-22 11:50:00,17.55,17.55,17.53,17.53,63600.0,14.0268,14.0268,14.0109,14.0109,63600.0
2013-05-22 11:55:00,17.53,17.55,17.53,17.53,59400.0,14.0109,14.0268,14.0109,14.0109,59400.0
2013-05-22 12:00:00,17.53,17.55,17.53,17.54,25200.0,14.0109,14.0268,14.0109,14.0189,25200.0
2013-05-22 12:05:00,17.54,17.55,17.52,17.54,38400.0,14.0189,14.0268,14.0029,14.0189,38400.0
2013-05-22 12:10:00,17.54,17.54,17.52,17.53,38400.0,14.0189,14.0189,14.0029,14.0109,38400.0
2013-05-22 12:15:00,17.53,17.53,17.51,17.51,32400.0,14.0109,14.0109,13.9949,13.9949,32400.0
2013-05-22 12:20:00,17.51,17.51,17.49,17.5,55600.0,13.9949,13.9949,13.9789,13.9869,55600.0
2013-05-22 12:25:00,17.5,17.5,17.47,17.48,88800.0,13.9869,13.9869,13.9629,13.9709,88800.0
2013-05-22 12:30:00,17.48,17.48,17.47,17.48,116200.0,13.9709,13.9709,13.9629,13.9709,116200.0
2013-05-22 12:35:00,17.47,17.48,17.46,17.47,130200.0,13.9629,13.9709,13.9549,13.9629,130200.0
2013-05-22 12:40:00,17.47,17.47,17.46,17.46,24800.0,13.9629,13.9629,13.9549,13.9549,24800.0
2013-05-22 12:45:00,17.46,17.47,17.43,17.45,148800.0,13.9549,13.9629,13.9309,13.9469,148800.0
2013-05-22 12:50:00,17.46,17.46,17.43,17.43,93000.0,13.9549,13.9549,13.9309,13.9309,93000.0
2013-05-22 12:55:00,17.43,17.45,17.43,17.45,62400.0,13.9309,13.9469,13.9309,13.9469,62400.0
2013-05-22 13:00:00,17.45,17.47,17.44,17.46,72600.0,13.9469,13.9629,13.9389,13.9549,72600.0
2013-05-22 13:05:00,17.46,17.46,17.43,17.45,48000.0,13.9549,13.9549,13.9309,13.9469,48000.0
2013-05-22 13:10:00,17.45,17.45,17.43,17.43,27400.0,13.9469,13.9469,13.9309,13.9309,27400.0
2013-05-22 13:15:00,17.43,17.44,17.41,17.41,40800.0,13.9309,13.9389,13.915,13.915,40800.0
2013-05-22 13:20:00,17.41,17.41,17.38,17.38,242000.0,13.915,13.915,13.891,13.891,242000.0
2013-05-22 13:25:00,17.38,17.38,17.33,17.34,127200.0,13.891,13.891,13.851,13.859,127200.0
2013-05-22 13:30:00,17.34,17.34,17.29,17.29,176600.0,13.859,13.859,13.819,13.819,176600.0
2013-05-22 13:35:00,17.29,17.31,17.29,17.31,187800.0,13.819,13.835,13.819,13.835,187800.0
2013-05-22 13:40:00,17.31,17.31,17.28,17.28,121600.0,13.835,13.835,13.8111,13.8111,121600.0
2013-05-22 13:45:00,17.28,17.29,17.23,17.26,191000.0,13.8111,13.819,13.7711,13.7951,191000.0
2013-05-22 13:50:00,17.26,17.27,17.24,17.24,107200.0,13.7951,13.8031,13.7791,13.7791,107200.0
2013-05-22 13:55:00,17.24,17.24,17.2,17.2,124400.0,13.7791,13.7791,13.7471,13.7471,124400.0
2013-05-22 14:00:00,17.21,17.27,17.15,17.18,280800.0,13.7551,13.8031,13.7071,13.7311,280800.0
2013-05-22 14:05:00,17.17,17.18,17.12,17.15,293400.0,13.7231,13.7311,13.6832,13.7071,293400.0
2013-05-22 14:10:00,17.14,17.15,17.11,17.13,178400.0,13.6992,13.7071,13.6752,13.6912,178400.0
2013-05-22 14:15:00,17.12,17.15,17.1,17.13,188200.0,13.6832,13.7071,13.6672,13.6912,188200.0
2013-05-22 14:20:00,17.13,17.16,17.11,17.11,239600.0,13.6912,13.7151,13.6752,13.6752,239600.0
2013-05-22 14:25:00,17.11,17.14,17.11,17.13,189400.0,13.6752,13.6992,13.6752,13.6912,189400.0
2013-05-22 14:30:00,17.13,17.14,17.11,17.13,138800.0,13.6912,13.6992,13.6752,13.6912,138800.0
2013-05-22 14:35:00,17.13,17.13,17.09,17.1,222800.0,13.6912,13.6912,13.6592,13.6672,222800.0
2013-05-22 14:40:00,17.1,17.12,17.08,17.12,142600.0,13.6672,13.6832,13.6512,13.6832,142600.0
2013-05-22 14:45:00,17.12,17.15,17.11,17.11,93800.0,13.6832,13.7071,13.6752,13.6752,93800.0
2013-05-22 14:50:00,17.11,17.13,17.11,17.13,108200.0,13.6752,13.6912,13.6752,13.6912,108200.0
2013-05-22 14:55:00,17.13,17.15,17.12,17.13,99000.0,13.6912,13.7071,13.6832,13.6912,99000.0
2013-05-22 15:00:00,17.13,17.13,17.1,17.11,119200.0,13.6912,13.6912,13.6672,13.6752,119200.0
2013-05-22 15:05:00,17.11,17.14,17.11,17.14,124600.0,13.6752,13.6992,13.6752,13.6992,124600.0
2013-05-22 15:10:00,17.14,17.16,17.13,17.14,185800.0,13.6992,13.7151,13.6912,13.6992,185800.0
2013-05-22 15:15:00,17.14,17.14,17.1,17.1,201600.0,13.6992,13.6992,13.6672,13.6672,201600.0
2013-05-22 15:20:00,17.1,17.1,17.06,17.07,202400.0,13.6672,13.6672,13.6352,13.6432,202400.0
2013-05-22 15:25:00,17.07,17.07,17.0,17.01,229200.0,13.6432,13.6432,13.5873,13.5953,229200.0
2013-05-22 15:30:00,17.01,17.03,16.97,16.98,603400.0,13.5953,13.6112,13.5633,13.5713,603400.0
2013-05-22 15:35:00,16.98,17.04,16.96,17.04,403600.0,13.5713,13.6192,13.5553,13.6192,403600.0
2013-05-22 15:40:00,17.04,17.08,17.03,17.06,192000.0,13.6192,13.6512,13.6112,13.6352,192000.0
2013-05-22 15:45:00,17.05,17.06,17.02,17.03,289400.0,13.6272,13.6352,13.6032,13.6112,289400.0
2013-05-22 15:50:00,17.03,17.06,17.03,17.04,328000.0,13.6112,13.6352,13.6112,13.6192,328000.0
2013-05-22 15:55:00,17.04,17.07,17.03,17.06,527200.0,13.6192,13.6432,13.6112,13.6352,527200.0
2013-05-23 09:30:00,17.06,17.21,17.02,17.18,437400.0,13.6352,13.7551,13.6032,13.7311,437400.0
2013-05-23 09:35:00,17.18,17.18,17.06,17.11,280200.0,13.7311,13.7311,13.6352,13.6752,280200.0
2013-05-23 09:40:00,17.11,17.11,16.99,17.06,391400.0,13.6752,13.6752,13.5793,13.6352,391400.0
2013-05-23 09:45:00,17.06,17.07,17.02,17.02,84200.0,13.6352,13.6432,13.6032,13.6032,84200.0
2013-05-23 09:50:00,17.02,17.04,17.01,17.04,87600.0,13.6032,13.6192,13.5953,13.6192,87600.0
2013-05-23 09:55:00,17.04,17.09,17.04,17.05,87400.0,13.6192,13.6592,13.6192,13.6272,87400.0
2013-05-23 10:00:00,17.05,17.06,17.0,17.0,199000.0,13.6272,13.6352,13.5873,13.5873,199000.0
2013-05-23 10:05:00,17.0,17.04,16.99,17.01,137200.0,13.5873,13.6192,13.5793,13.5953,137200.0
2013-05-23 10:10:00,17.01,17.06,17.0,17.0,222000.0,13.5953,13.6352,13.5873,13.5873,222000.0
2013-05-23 10:15:00,17.0,17.03,16.98,16.98,130400.0,13.5873,13.6112,13.5713,13.5713,130400.0
2013-05-23 10:20:00,16.98,16.98,16.95,16.95,150400.0,13.5713,13.5713,13.5473,13.5473,150400.0
2013-05-23 10:25:00,16.95,16.99,16.95,16.99,163000.0,13.5473,13.5793,13.5473,13.5793,163000.0
2013-05-23 10:30:00,16.99,17.03,16.96,16.99,233000.0,13.5793,13.6112,13.5553,13.5793,233000.0
2013-05-23 10:35:00,16.99,17.0,16.92,16.92,128400.0,13.5793,13.5873,13.5233,13.5233,128400.0
2013-05-23 10:40:00,16.92,16.94,16.89,16.91,123400.0,13.5233,13.5393,13.4993,13.5153,123400.0
2013-05-23 10:45:00,16.91,16.95,16.9,16.94,69000.0,13.5153,13.5473,13.5073,13.5393,69000.0
2013-05-23 10:50:00,16.93,16.97,16.93,16.96,59400.0,13.5313,13.5633,13.5313,13.5553,59400.0
2013-05-23 10:55:00,16.95,16.96,16.92,16.92,85200.0,13.5473,13.5553,13.5233,13.5233,85200.0
2013-05-23 11:00:00,16.91,16.96,16.91,16.96,76800.0,13.5153,13.5553,13.5153,13.5553,76800.0
2013-05-23 11:05:00,16.97,17.0,16.97,16.97,96200.0,13.5633,13.5873,13.5633,13.5633,96200.0
2013-05-23 11:10:00,16.97,16.99,16.95,16.97,63000.0,13.5633,13.5793,13.5473,13.5633,63000.0
2013-05-23 11:15:00,16.97,17.01,16.97,16.98,51200.0,13.5633,13.5953,13.5633,13.5713,51200.0
2013-05-23 11:20:00,16.98,17.03,16.98,17.0,210600.0,13.5713,13.6112,13.5713,13.5873,210600.0
2013-05-23 11:25:00,17.0,17.0,16.93,16.93,164800.0,13.5873,13.5873,13.5313,13.5313,164800.0
2013-05-23 11:30:00,16.93,16.93,16.91,16.93,100800.0,13.5313,13.5313,13.5153,13.5313,100800.0
2013-05-23 11:35:00,16.93,16.97,16.93,16.96,53800.0,13.5313,13.5633,13.5313,13.5553,53800.0
2013-05-23 11:40:00,16.96,16.97,16.93,16.93,37400.0,13.5553,13.5633,13.5313,13.5313,37400.0
2013-05-23 11:45:00,16.93,16.95,16.93,16.94,58200.0,13.5313,13.5473,13.5313,13.5393,58200.0
2013-05-23 11:50:00,16.94,16.98,16.94,16.95,54600.0,13.5393,13.5713,13.5393,13.5473,54600.0
2013-05-23 11:55:00,16.95,16.95,16.92,16.94,110600.0,13.5473,13.5473,13.5233,13.5393,110600.0
2013-05-23 12:00:00,16.94,16.96,16.91,16.91,99000.0,13.5393,13.5553,13.5153,13.5153,99000.0
2013-05-23 12:05:00,16.91,16.98,16.91,16.96,75400.0,13.5153,13.5713,13.5153,13.5553,75400.0
2013-05-23 12:10:00,16.96,16.99,16.96,16.97,57000.0,13.5553,13.5793,13.5553,13.5633,57000.0
2013-05-23 12:15:00,16.97,16.97,16.95,16.95,52400.0,13.5633,13.5633,13.5473,13.5473,52400.0
2013-05-23 12:20:00,16.95,16.96,16.93,16.94,57600.0,13.5473,13.5553,13.5313,13.5393,57600.0
2013-05-23 12:25:00,16.93,16.99,16.93,16.99,238200.0,13.5313,13.5793,13.5313,13.5793,238200.0
2013-05-23 12:30:00,16.99,17.0,16.97,16.99,68400.0,13.5793,13.5873,13.5633,13.5793,68400.0
2013-05-23 12:35:00,16.99,16.99,16.97,16.97,57400.0,13.5793,13.5793,13.5633,13.5633,57400.0
2013-05-23 12:40:00,16.97,16.98,16.96,16.98,55000.0,13.5633,13.5713,13.5553,13.5713,55000.0
2013-05-23 12:45:00,16.98,16.99,16.98,16.99,36600.0,13.5713,13.5793,13.5713,13.5793,36600.0
2013-05-23 12:50:00,17.0,17.0,16.98,17.0,49800.0,13.5873,13.5873,13.5713,13.5873,49800.0
2013-05-23 12:55:00,17.0,17.02,17.0,17.0,80000.0,13.5873,13.6032,13.5873,13.5873,80000.0
2013-05-23 13:00:00,17.01,17.03,17.0,17.03,41000.0,13.5953,13.6112,13.5873,13.6112,41000.0
2013-05-23 13:05:00,17.02,17.04,17.02,17.02,102800.0,13.6032,13.6192,13.6032,13.6032,102800.0
2013-05-23 13:10:00,17.03,17.03,17.02,17.03,48800.0,13.6112,13.6112,13.6032,13.6112,48800.0
2013-05-23 13:15:00,17.03,17.04,17.02,17.03,55600.0,13.6112,13.6192,13.6032,13.6112,55600.0
2013-05-23 13:20:00,17.02,17.04,17.01,17.04,80200.0,13.6032,13.6192,13.5953,13.6192,80200.0
2013-05-23 13:25:00,17.04,17.04,17.02,17.03,55000.0,13.6192,13.6192,13.6032,13.6112,55000.0
2013-05-23 13:30:00,17.03,17.05,17.02,17.04,61200.0,13.6112,13.6272,13.6032,13.6192,61200.0
2013-05-23 13:35:00,17.04,17.07,17.04,17.07,96600.0,13.6192,13.6432,13.6192,13.6432,96600.0
2013-05-23 13:40:00,17.07,17.07,17.05,17.07,296000.0,13.6432,13.6432,13.6272,13.6432,296000.0
2013-05-23 13:45:00,17.07,17.08,17.05,17.07,104000.0,13.6432,13.6512,13.6272,13.6432,104000.0
2013-05-23 13:50:00,17.07,17.08,17.06,17.06,37000.0,13.6432,13.6512,13.6352,13.6352,37000.0
2013-05-23 13:55:00,17.06,17.08,17.05,17.08,289800.0,13.6352,13.6512,13.6272,13.6512,289800.0
2013-05-23 14:00:00,17.08,17.08,17.05,17.05,80400.0,13.6512,13.6512,13.6272,13.6272,80400.0
2013-05-23 14:05:00,17.06,17.08,17.05,17.08,188400.0,13.6352,13.6512,13.6272,13.6512,188400.0
2013-05-23 14:10:00,17.08,17.08,17.07,17.08,124600.0,13.6512,13.6512,13.6432,13.6512,124600.0
2013-05-23 14:15:00,17.07,17.1,17.07,17.1,59200.0,13.6432,13.6672,13.6432,13.6672,59200.0
2013-05-23 14:20:00,17.1,17.11,17.09,17.11,129000.0,13.6672,13.6752,13.6592,13.6752,129000.0
2013-05-23 14:25:00,17.1,17.11,17.09,17.09,121200.0,13.6672,13.6752,13.6592,13.6592,121200.0
2013-05-23 14:30:00,17.09,17.09,17.05,17.06,65800.0,13.6592,13.6592,13.6272,13.6352,65800.0
2013-05-23 14:35:00,17.06,17.08,17.06,17.06,59200.0,13.6352,13.6512,13.6352,13.6352,59200.0
2013-05-23 14:40:00,17.06,17.11,17.06,17.11,98200.0,13.6352,13.6752,13.6352,13.6752,98200.0
2013-05-23 14:45:00,17.11,17.12,17.1,17.11,106200.0,13.6752,13.6832,13.6672,13.6752,106200.0
2013-05-23 14:50:00,17.11,17.13,17.09,17.1,83800.0,13.6752,13.6912,13.6592,13.6672,83800.0
2013-05-23 14:55:00,17.1,17.11,17.09,17.1,84600.0,13.6672,13.6752,13.6592,13.6672,84600.0
2013-05-23 15:00:00,17.1,17.11,17.08,17.08,67000.0,13.6672,13.6752,13.6512,13.6512,67000.0
2013-05-23 15:05:00,17.09,17.11,17.08,17.11,61000.0,13.6592,13.6752,13.6512,13.6752,61000.0
2013-05-23 15:10:00,17.11,17.12,17.11,17.11,66800.0,13.6752,13.6832,13.6752,13.6752,66800.0
2013-05-23 15:15:00,17.11,17.11,17.08,17.1,101600.0,13.6752,13.6752,13.6512,13.6672,101600.0
2013-05-23 15:20:00,17.1,17.11,17.08,17.08,50600.0,13.6672,13.6752,13.6512,13.6512,50600.0
2013-05-23 15:25:00,17.08,17.1,17.07,17.1,61800.0,13.6512,13.6672,13.6432,13.6672,61800.0
2013-05-23 15:30:00,17.1,17.13,17.09,17.1,113800.0,13.6672,13.6912,13.6592,13.6672,113800.0
2013-05-23 15:35:00,17.1,17.1,17.09,17.09,174600.0,13.6672,13.6672,13.6592,13.6592,174600.0
2013-05-23 15:40:00,17.09,17.09,17.07,17.07,134400.0,13.6592,13.6592,13.6432,13.6432,134400.0
2013-05-23 15:45:00,17.08,17.09,17.06,17.06,217200.0,13.6512,13.6592,13.6352,13.6352,217200.0
2013-05-23 15:50:00,17.06,17.08,17.06,17.08,196200.0,13.6352,13.6512,13.6352,13.6512,196200.0
2013-05-23 15:55:00,17.08,17.1,17.08,17.09,341800.0,13.6512,13.6672,13.6512,13.6592,341800.0
2013-05-24 09:30:00,17.02,17.03,16.93,16.99,119200.0,13.6032,13.6112,13.5313,13.5793,119200.0
2013-05-24 09:35:00,17.0,17.07,17.0,17.05,171400.0,13.5873,13.6432,13.5873,13.6272,171400.0
2013-05-24 09:40:00,17.05,17.09,17.05,17.05,67600.0,13.6272,13.6592,13.6272,13.6272,67600.0
2013-05-24 09:45:00,17.07,17.08,17.06,17.07,46000.0,13.6432,13.6512,13.6352,13.6432,46000.0
2013-05-24 09:50:00,17.08,17.08,17.06,17.08,27200.0,13.6512,13.6512,13.6352,13.6512,27200.0
2013-05-24 09:55:00,17.08,17.08,17.03,17.03,31400.0,13.6512,13.6512,13.6112,13.6112,31400.0
2013-05-24 10:00:00,17.03,17.03,16.96,16.96,96400.0,13.6112,13.6112,13.5553,13.5553,96400.0
2013-05-24 10:05:00,16.97,16.98,16.95,16.96,90800.0,13.5633,13.5713,13.5473,13.5553,90800.0
2013-05-24 10:10:00,16.96,16.99,16.95,16.98,66200.0,13.5553,13.5793,13.5473,13.5713,66200.0
2013-05-24 10:15:00,16.98,17.02,16.98,17.02,29800.0,13.5713,13.6032,13.5713,13.6032,29800.0
2013-05-24 10:20:00,17.02,17.03,17.0,17.01,43800.0,13.6032,13.6112,13.5873,13.5953,43800.0
2013-05-24 10:25:00,17.01,17.04,17.0,17.03,51600.0,13.5953,13.6192,13.5873,13.6112,51600.0
2013-05-24 10:30:00,17.03,17.07,17.03,17.05,112600.0,13.6112,13.6432,13.6112,13.6272,112600.0
2013-05-24 10:35:00,17.05,17.05,17.04,17.04,69400.0,13.6272,13.6272,13.6192,13.6192,69400.0
2013-05-24 10:40:00,17.04,17.05,17.01,17.02,52000.0,13.6192,13.6272,13.5953,13.6032,52000.0
2013-05-24 10:45:00,17.02,17.04,16.99,17.0,75600.0,13.6032,13.6192,13.5793,13.5873,75600.0
2013-05-24 10:50:00,17.0,17.04,17.0,17.04,35400.0,13.5873,13.6192,13.5873,13.6192,35400.0
2013-05-24 10:55:00,17.04,17.06,17.03,17.06,40000.0,13.6192,13.6352,13.6112,13.6352,40000.0
2013-05-24 11:00:00,17.06,17.07,17.01,17.03,77800.0,13.6352,13.6432,13.5953,13.6112,77800.0
2013-05-24 11:05:00,17.03,17.07,17.03,17.07,55200.0,13.6112,13.6432,13.6112,13.6432,55200.0
2013-05-24 11:10:00,17.07,17.09,17.07,17.09,50400.0,13.6432,13.6592,13.6432,13.6592,50400.0
2013-05-24 11:15:00,17.1,17.1,17.08,17.09,59600.0,13.6672,13.6672,13.6512,13.6592,59600.0
2013-05-24 11:20:00,17.09,17.1,17.08,17.1,53000.0,13.6592,13.6672,13.6512,13.6672,53000.0
2013-05-24 11:25:00,17.1,17.11,17.08,17.08,81600.0,13.6672,13.6752,13.6512,13.6512,81600.0
2013-05-24 11:30:00,17.08,17.09,17.07,17.08,55200.0,13.6512,13.6592,13.6432,13.6512,55200.0
2013-05-24 11:35:00,17.08,17.09,17.07,17.08,51000.0,13.6512,13.6592,13.6432,13.6512,51000.0
2013-05-24 11:40:00,17.08,17.13,17.08,17.11,30600.0,13.6512,13.6912,13.6512,13.6752,30600.0
2013-05-24 11:45:00,17.11,17.12,17.1,17.1,52200.0,13.6752,13.6832,13.6672,13.6672,52200.0
2013-05-24 11:50:00,17.1,17.1,17.09,17.1,39600.0,13.6672,13.6672,13.6592,13.6672,39600.0
2013-05-24 11:55:00,17.1,17.11,17.09,17.11,87200.0,13.6672,13.6752,13.6592,13.6752,87200.0
2013-05-24 12:00:00,17.11,17.11,17.1,17.1,19800.0,13.6752,13.6752,13.6672,13.6672,19800.0
2013-05-24 12:05:00,17.1,17.11,17.1,17.11,27000.0,13.6672,13.6752,13.6672,13.6752,27000.0
2013-05-24 12:10:00,17.1,17.11,17.09,17.09,71200.0,13.6672,13.6752,13.6592,13.6592,71200.0
2013-05-24 12:15:00,17.09,17.11,17.08,17.1,73200.0,13.6592,13.6752,13.6512,13.6672,73200.0
2013-05-24 12:20:00,17.1,17.11,17.09,17.1,23800.0,13.6672,13.6752,13.6592,13.6672,23800.0
2013-05-24 12:25:00,17.09,17.1,17.07,17.08,65800.0,13.6592,13.6672,13.6432,13.6512,65800.0
2013-05-24 12:30:00,17.08,17.08,17.07,17.08,49800.0,13.6512,13.6512,13.6432,13.6512,49800.0
2013-05-24 12:35:00,17.08,17.08,17.05,17.07,43400.0,13.6512,13.6512,13.6272,13.6432,43400.0
2013-05-24 12:40:00,17.07,17.08,17.07,17.08,31200.0,13.6432,13.6512,13.6432,13.6512,31200.0
2013-05-24 12:45:00,17.07,17.08,17.07,17.07,44800.0,13.6432,13.6512,13.6432,13.6432,44800.0
2013-05-24 12:50:00,17.08,17.09,17.07,17.08,59200.0,13.6512,13.6592,13.6432,13.6512,59200.0
2013-05-24 12:55:00,17.08,17.08,17.07,17.08,32400.0,13.6512,13.6512,13.6432,13.6512,32400.0
2013-05-24 13:00:00,17.07,17.08,17.07,17.08,50800.0,13.6432,13.6512,13.6432,13.6512,50800.0
2013-05-24 13:05:00,17.08,17.09,17.08,17.09,45600.0,13.6512,13.6592,13.6512,13.6592,45600.0
2013-05-24 13:10:00,17.09,17.09,17.07,17.08,45000.0,13.6592,13.6592,13.6432,13.6512,45000.0
2013-05-24 13:15:00,17.08,17.11,17.08,17.1,29800.0,13.6512,13.6752,13.6512,13.6672,29800.0
2013-05-24 13:20:00,17.1,17.1,17.09,17.1,40400.0,13.6672,13.6672,13.6592,13.6672,40400.0
2013-05-24 13:25:00,17.1,17.1,17.08,17.08,35400.0,13.6672,13.6672,13.6512,13.6512,35400.0
2013-05-24 13:30:00,17.09,17.09,17.07,17.07,44800.0,13.6592,13.6592,13.6432,13.6432,44800.0
2013-05-24 13:35:00,17.08,17.08,17.07,17.07,7800.0,13.6512,13.6512,13.6432,13.6432,7800.0
2013-05-24 13:40:00,17.07,17.07,17.05,17.07,28600.0,13.6432,13.6432,13.6272,13.6432,28600.0
2013-05-24 13:45:00,17.07,17.07,17.06,17.07,23200.0,13.6432,13.6432,13.6352,13.6432,23200.0
2013-05-24 13:50:00,17.07,17.08,17.06,17.08,30800.0,13.6432,13.6512,13.6352,13.6512,30800.0
2013-05-24 13:55:00,17.08,17.09,17.08,17.08,26000.0,13.6512,13.6592,13.6512,13.6512,26000.0
2013-05-24 14:00:00,17.08,17.1,17.08,17.1,40000.0,13.6512,13.6672,13.6512,13.6672,40000.0
2013-05-24 14:05:00,17.1,17.1,17.08,17.08,24000.0,13.6672,13.6672,13.6512,13.6512,24000.0
2013-05-24 14:10:00,17.08,17.11,17.08,17.11,13800.0,13.6512,13.6752,13.6512,13.6752,13800.0
2013-05-24 14:15:00,17.1,17.11,17.1,17.11,12400.0,13.6672,13.6752,13.6672,13.6752,12400.0
2013-05-24 14:20:00,17.11,17.11,17.1,17.11,32400.0,13.6752,13.6752,13.6672,13.6752,32400.0
2013-05-24 14:25:00,17.11,17.11,17.09,17.1,22400.0,13.6752,13.6752,13.6592,13.6672,22400.0
2013-05-24 14:30:00,17.1,17.1,17.07,17.07,17400.0,13.6672,13.6672,13.6432,13.6432,17400.0
2013-05-24 14:35:00,17.07,17.08,17.07,17.08,10000.0,13.6432,13.6512,13.6432,13.6512,10000.0
2013-05-24 14:40:00,17.08,17.1,17.07,17.1,17200.0,13.6512,13.6672,13.6432,13.6672,17200.0
2013-05-24 14:45:00,17.1,17.11,17.09,17.09,28400.0,13.6672,13.6752,13.6592,13.6592,28400.0
2013-05-24 14:50:00,17.08,17.09,17.08,17.08,13400.0,13.6512,13.6592,13.6512,13.6512,13400.0
2013-05-24 14:55:00,17.08,17.1,17.07,17.09,80200.0,13.6512,13.6672,13.6432,13.6592,80200.0
2013-05-24 15:00:00,17.09,17.11,17.09,17.1,19200.0,13.6592,13.6752,13.6592,13.6672,19200.0
2013-05-24 15:05:00,17.11,17.11,17.1,17.11,46200.0,13.6752,13.6752,13.6672,13.6752,46200.0
2013-05-24 15:10:00,17.11,17.11,17.09,17.09,87400.0,13.6752,13.6752,13.6592,13.6592,87400.0
2013-05-24 15:15:00,17.09,17.11,17.08,17.08,26400.0,13.6592,13.6752,13.6512,13.6512,26400.0
2013-05-24 15:20:00,17.09,17.1,17.09,17.09,27200.0,13.6592,13.6672,13.6592,13.6592,27200.0
2013-05-24 15:25:00,17.09,17.1,17.08,17.1,32800.0,13.6592,13.6672,13.6512,13.6672,32800.0
2013-05-24 15:30:00,17.1,17.1,17.08,17.08,25600.0,13.6672,13.6672,13.6512,13.6512,25600.0
2013-05-24 15:35:00,17.08,17.08,17.06,17.06,35000.0,13.6512,13.6512,13.6352,13.6352,35000.0
2013-05-24 15:40:00,17.06,17.08,17.06,17.08,42400.0,13.6352,13.6512,13.6352,13.6512,42400.0
2013-05-24 15:45:00,17.08,17.1,17.07,17.09,92600.0,13.6512,13.6672,13.6432,13.6592,92600.0
2013-05-24 15:50:00,17.09,17.09,17.06,17.08,89000.0,13.6592,13.6592,13.6352,13.6512,89000.0
2013-05-24 15:55:00,17.08,17.11,17.08,17.11,128000.0,13.6512,13.6752,13.6512,13.6752,128000.0
2013-05-28 09:30:00,17.21,17.33,17.21,17.3,224600.0,13.7551,13.851,13.7551,13.827,224600.0
2013-05-28 09:35:00,17.3,17.36,17.29,17.34,93800.0,13.827,13.875,13.819,13.859,93800.0
2013-05-28 09:40:00,17.33,17.36,17.33,17.36,61600.0,13.851,13.875,13.851,13.875,61600.0
2013-05-28 09:45:00,17.36,17.43,17.36,17.4,145200.0,13.875,13.9309,13.875,13.907,145200.0
2013-05-28 09:50:00,17.4,17.41,17.36,17.36,94200.0,13.907,13.915,13.875,13.875,94200.0
2013-05-28 09:55:00,17.36,17.4,17.34,17.37,74000.0,13.875,13.907,13.859,13.883,74000.0
2013-05-28 10:00:00,17.38,17.41,17.36,17.36,64600.0,13.891,13.915,13.875,13.875,64600.0
2013-05-28 10:05:00,17.36,17.4,17.36,17.38,47200.0,13.875,13.907,13.875,13.891,47200.0
2013-05-28 10:10:00,17.38,17.38,17.36,17.36,41600.0,13.891,13.891,13.875,13.875,41600.0
2013-05-28 10:15:00,17.36,17.39,17.35,17.38,52600.0,13.875,13.899,13.867,13.891,52600.0
2013-05-28 10:20:00,17.39,17.39,17.36,17.38,45600.0,13.899,13.899,13.875,13.891,45600.0
2013-05-28 10:25:00,17.38,17.39,17.36,17.38,73000.0,13.891,13.899,13.875,13.891,73000.0
2013-05-28 10:30:00,17.38,17.4,17.38,17.39,122000.0,13.891,13.907,13.891,13.899,122000.0
2013-05-28 10:35:00,17.39,17.4,17.38,17.39,116400.0,13.899,13.907,13.891,13.899,116400.0
2013-05-28 10:40:00,17.39,17.4,17.38,17.38,117200.0,13.899,13.907,13.891,13.891,117200.0
2013-05-28 10:45:00,17.38,17.4,17.36,17.4,59400.0,13.891,13.907,13.875,13.907,59400.0
2013-05-28 10:50:00,17.4,17.41,17.36,17.38,50200.0,13.907,13.915,13.875,13.891,50200.0
2013-05-28 10:55:00,17.38,17.38,17.33,17.34,25800.0,13.891,13.891,13.851,13.859,25800.0
2013-05-28 11:00:00,17.35,17.35,17.31,17.33,72200.0,13.867,13.867,13.835,13.851,72200.0
2013-05-28 11:05:00,17.34,17.35,17.31,17.32,36600.0,13.859,13.867,13.835,13.843,36600.0
2013-05-28 11:10:00,17.32,17.33,17.3,17.33,30000.0,13.843,13.851,13.827,13.851,30000.0
2013-05-28 11:15:00,17.32,17.35,17.32,17.34,25400.0,13.843,13.867,13.843,13.859,25400.0
2013-05-28 11:20:00,17.33,17.33,17.32,17.33,18800.0,13.851,13.851,13.843,13.851,18800.0
2013-05-28 11:25:00,17.33,17.35,17.33,17.34,57800.0,13.851,13.867,13.851,13.859,57800.0
2013-05-28 11:30:00,17.34,17.38,17.34,17.37,56400.0,13.859,13.891,13.859,13.883,56400.0
2013-05-28 11:35:00,17.37,17.37,17.31,17.32,66800.0,13.883,13.883,13.835,13.843,66800.0
2013-05-28 11:40:00,17.32,17.34,17.3,17.34,35800.0,13.843,13.859,13.827,13.859,35800.0
2013-05-28 11:45:00,17.34,17.34,17.31,17.32,25800.0,13.859,13.859,13.835,13.843,25800.0
2013-05-28 11:50:00,17.33,17.36,17.33,17.35,30200.0,13.851,13.875,13.851,13.867,30200.0
2013-05-28 11:55:00,17.34,17.34,17.28,17.28,31800.0,13.859,13.859,13.8111,13.8111,31800.0
2013-05-28 12:00:00,17.28,17.29,17.27,17.29,31400.0,13.8111,13.819,13.8031,13.819,31400.0
2013-05-28 12:05:00,17.29,17.32,17.29,17.31,30000.0,13.819,13.843,13.819,13.835,30000.0
2013-05-28 12:10:00,17.32,17.32,17.3,17.3,18000.0,13.843,13.843,13.827,13.827,18000.0
2013-05-28 12:15:00,17.3,17.3,17.29,17.3,20000.0,13.827,13.827,13.819,13.827,20000.0
2013-05-28 12:20:00,17.3,17.31,17.29,17.3,19000.0,13.827,13.835,13.819,13.827,19000.0
2013-05-28 12:25:00,17.31,17.31,17.29,17.31,30600.0,13.835,13.835,13.819,13.835,30600.0
2013-05-28 12:30:00,17.31,17.31,17.28,17.3,44200.0,13.835,13.835,13.8111,13.827,44200.0
2013-05-28 12:35:00,17.3,17.33,17.29,17.33,56400.0,13.827,13.851,13.819,13.851,56400.0
2013-05-28 12:40:00,17.33,17.36,17.33,17.35,47000.0,13.851,13.875,13.851,13.867,47000.0
2013-05-28 12:45:00,17.35,17.36,17.34,17.35,22600.0,13.867,13.875,13.859,13.867,22600.0
2013-05-28 12:50:00,17.35,17.36,17.34,17.35,33600.0,13.867,13.875,13.859,13.867,33600.0
2013-05-28 12:55:00,17.35,17.35,17.32,17.33,30200.0,13.867,13.867,13.843,13.851,30200.0
2013-05-28 13:00:00,17.33,17.36,17.33,17.35,53800.0,13.851,13.875,13.851,13.867,53800.0
2013-05-28 13:05:00,17.35,17.36,17.35,17.35,44800.0,13.867,13.875,13.867,13.867,44800.0
2013-05-28 13:10:00,17.35,17.36,17.34,17.36,32000.0,13.867,13.875,13.859,13.875,32000.0
2013-05-28 13:15:00,17.36,17.36,17.34,17.36,19000.0,13.875,13.875,13.859,13.875,19000.0
2013-05-28 13:20:00,17.36,17.36,17.32,17.34,39600.0,13.875,13.875,13.843,13.859,39600.0
2013-05-28 13:25:00,17.34,17.35,17.31,17.31,32600.0,13.859,13.867,13.835,13.835,32600.0
2013-05-28 13:30:00,17.31,17.31,17.28,17.29,35800.0,13.835,13.835,13.8111,13.819,35800.0
2013-05-28 13:35:00,17.29,17.31,17.29,17.29,53400.0,13.819,13.835,13.819,13.819,53400.0
2013-05-28 13:40:00,17.28,17.29,17.27,17.27,44400.0,13.8111,13.819,13.8031,13.8031,44400.0
2013-05-28 13:45:00,17.26,17.28,17.25,17.25,44400.0,13.7951,13.8111,13.7871,13.7871,44400.0
2013-05-28 13:50:00,17.25,17.27,17.24,17.25,32200.0,13.7871,13.8031,13.7791,13.7871,32200.0
2013-05-28 13:55:00,17.25,17.27,17.24,17.24,62800.0,13.7871,13.8031,13.7791,13.7791,62800.0
2013-05-28 14:00:00,17.24,17.24,17.21,17.23,49200.0,13.7791,13.7791,13.7551,13.7711,49200.0
2013-05-28 14:05:00,17.24,17.24,17.22,17.22,42800.0,13.7791,13.7791,13.7631,13.7631,42800.0
2013-05-28 14:10:00,17.22,17.22,17.18,17.19,55400.0,13.7631,13.7631,13.7311,13.7391,55400.0
2013-05-28 14:15:00,17.19,17.23,17.18,17.23,24200.0,13.7391,13.7711,13.7311,13.7711,24200.0
2013-05-28 14:20:00,17.23,17.24,17.22,17.24,27600.0,13.7711,13.7791,13.7631,13.7791,27600.0
2013-05-28 14:25:00,17.24,17.25,17.23,17.25,34000.0,13.7791,13.7871,13.7711,13.7871,34000.0
2013-05-28 14:30:00,17.24,17.25,17.22,17.22,39000.0,13.7791,13.7871,13.7631,13.7631,39000.0
2013-05-28 14:35:00,17.21,17.22,17.18,17.19,47800.0,13.7551,13.7631,13.7311,13.7391,47800.0
2013-05-28 14:40:00,17.18,17.21,17.18,17.2,28800.0,13.7311,13.7551,13.7311,13.7471,28800.0
2013-05-28 14:45:00,17.21,17.23,17.2,17.23,34800.0,13.7551,13.7711,13.7471,13.7711,34800.0
2013-05-28 14:50:00,17.23,17.26,17.22,17.25,32600.0,13.7711,13.7951,13.7631,13.7871,32600.0
2013-05-28 14:55:00,17.25,17.25,17.23,17.24,28400.0,13.7871,13.7871,13.7711,13.7791,28400.0
2013-05-28 15:00:00,17.24,17.25,17.23,17.25,33200.0,13.7791,13.7871,13.7711,13.7871,33200.0
2013-05-28 15:05:00,17.24,17.27,17.24,17.25,48200.0,13.7791,13.8031,13.7791,13.7871,48200.0
2013-05-28 15:10:00,17.25,17.25,17.23,17.24,49000.0,13.7871,13.7871,13.7711,13.7791,49000.0
2013-05-28 15:15:00,17.24,17.27,17.24,17.26,36000.0,13.7791,13.8031,13.7791,13.7951,36000.0
2013-05-28 15:20:00,17.25,17.26,17.25,17.26,32600.0,13.7871,13.7951,13.7871,13.7951,32600.0
2013-05-28 15:25:00,17.25,17.27,17.25,17.27,30400.0,13.7871,13.8031,13.7871,13.8031,30400.0
2013-05-28 15:30:00,17.26,17.29,17.25,17.28,40800.0,13.7951,13.819,13.7871,13.8111,40800.0
2013-05-28 15:35:00,17.28,17.3,17.27,17.28,55600.0,13.8111,13.827,13.8031,13.8111,55600.0
2013-05-28 15:40:00,17.28,17.29,17.28,17.29,37600.0,13.8111,13.819,13.8111,13.819,37600.0
2013-05-28 15:45:00,17.28,17.3,17.27,17.3,91600.0,13.8111,13.827,13.8031,13.827,91600.0
2013-05-28 15:50:00,17.3,17.3,17.27,17.28,52400.0,13.827,13.827,13.8031,13.8111,52400.0
2013-05-28 15:55:00,17.28,17.29,17.26,17.27,159000.0,13.8111,13.819,13.7951,13.8031,159000.0
2013-05-29 09:30:00,17.23,17.27,17.18,17.27,127400.0,13.7711,13.8031,13.7311,13.8031,127400.0
2013-05-29 09:35:00,17.27,17.31,17.23,17.25,77800.0,13.8031,13.835,13.7711,13.7871,77800.0
2013-05-29 09:40:00,17.25,17.25,17.18,17.2,35600.0,13.7871,13.7871,13.7311,13.7471,35600.0
2013-05-29 09:45:00,17.2,17.21,17.17,17.2,44400.0,13.7471,13.7551,13.7231,13.7471,44400.0
2013-05-29 09:50:00,17.21,17.26,17.21,17.24,47600.0,13.7551,13.7951,13.7551,13.7791,47600.0
2013-05-29 09:55:00,17.24,17.27,17.24,17.27,40400.0,13.7791,13.8031,13.7791,13.8031,40400.0
2013-05-29 10:00:00,17.27,17.31,17.25,17.31,114800.0,13.8031,13.835,13.7871,13.835,114800.0
2013-05-29 10:05:00,17.3,17.31,17.25,17.25,62600.0,13.827,13.835,13.7871,13.7871,62600.0
2013-05-29 10:10:00,17.25,17.28,17.25,17.25,40800.0,13.7871,13.8111,13.7871,13.7871,40800.0
2013-05-29 10:15:00,17.25,17.29,17.24,17.27,64000.0,13.7871,13.819,13.7791,13.8031,64000.0
2013-05-29 10:20:00,17.26,17.28,17.2,17.23,187400.0,13.7951,13.8111,13.7471,13.7711,187400.0
2013-05-29 10:25:00,17.22,17.24,17.18,17.2,113200.0,13.7631,13.7791,13.7311,13.7471,113200.0
2013-05-29 10:30:00,17.19,17.19,17.17,17.19,36000.0,13.7391,13.7391,13.7231,13.7391,36000.0
2013-05-29 10:35:00,17.2,17.23,17.18,17.21,106400.0,13.7471,13.7711,13.7311,13.7551,106400.0
2013-05-29 10:40:00,17.2,17.2,17.12,17.13,59800.0,13.7471,13.7471,13.6832,13.6912,59800.0
2013-05-29 10:45:00,17.13,17.16,17.1,17.11,104600.0,13.6912,13.7151,13.6672,13.6752,104600.0
2013-05-29 10:50:00,17.11,17.16,17.11,17.15,53200.0,13.6752,13.7151,13.6752,13.7071,53200.0
2013-05-29 10:55:00,17.15,17.16,17.13,17.13,50000.0,13.7071,13.7151,13.6912,13.6912,50000.0
2013-05-29 11:00:00,17.13,17.15,17.12,17.14,44800.0,13.6912,13.7071,13.6832,13.6992,44800.0
2013-05-29 11:05:00,17.13,17.15,17.11,17.15,52000.0,13.6912,13.7071,13.6752,13.7071,52000.0
2013-05-29 11:10:00,17.14,17.17,17.13,17.16,51200.0,13.6992,13.7231,13.6912,13.7151,51200.0
2013-05-29 11:15:00,17.15,17.15,17.14,17.14,48400.0,13.7071,13.7071,13.6992,13.6992,48400.0
2013-05-29 11:20:00,17.14,17.17,17.14,17.16,53600.0,13.6992,13.7231,13.6992,13.7151,53600.0
2013-05-29 11:25:00,17.16,17.18,17.16,17.17,44800.0,13.7151,13.7311,13.7151,13.7231,44800.0
2013-05-29 11:30:00,17.17,17.21,17.17,17.18,41600.0,13.7231,13.7551,13.7231,13.7311,41600.0
2013-05-29 11:35:00,17.18,17.18,17.17,17.17,13800.0,13.7311,13.7311,13.7231,13.7231,13800.0
2013-05-29 11:40:00,17.17,17.18,17.17,17.18,23000.0,13.7231,13.7311,13.7231,13.7311,23000.0
2013-05-29 11:45:00,17.19,17.21,17.18,17.18,42600.0,13.7391,13.7551,13.7311,13.7311,42600.0
2013-05-29 11:50:00,17.18,17.21,17.18,17.18,32800.0,13.7311,13.7551,13.7311,13.7311,32800.0
2013-05-29 11:55:00,17.18,17.2,17.18,17.19,26000.0,13.7311,13.7471,13.7311,13.7391,26000.0
2013-05-29 12:00:00,17.19,17.22,17.19,17.2,31800.0,13.7391,13.7631,13.7391,13.7471,31800.0
2013-05-29 12:05:00,17.21,17.21,17.18,17.18,23200.0,13.7551,13.7551,13.7311,13.7311,23200.0
2013-05-29 12:10:00,17.18,17.2,17.18,17.19,24800.0,13.7311,13.7471,13.7311,13.7391,24800.0
2013-05-29 12:15:00,17.18,17.22,17.18,17.21,17600.0,13.7311,13.7631,13.7311,13.7551,17600.0
2013-05-29 12:20:00,17.21,17.21,17.19,17.19,21600.0,13.7551,13.7551,13.7391,13.7391,21600.0
2013-05-29 12:25:00,17.18,17.18,17.16,17.16,12000.0,13.7311,13.7311,13.7151,13.7151,12000.0
2013-05-29 12:30:00,17.16,17.17,17.13,17.14,28200.0,13.7151,13.7231,13.6912,13.6992,28200.0
2013-05-29 12:35:00,17.14,17.14,17.11,17.13,59800.0,13.6992,13.6992,13.6752,13.6912,59800.0
2013-05-29 12:40:00,17.12,17.14,17.12,17.13,15800.0,13.6832,13.6992,13.6832,13.6912,15800.0
2013-05-29 12:45:00,17.13,17.13,17.11,17.11,22200.0,13.6912,13.6912,13.6752,13.6752,22200.0
2013-05-29 12:50:00,17.11,17.11,17.1,17.11,18400.0,13.6752,13.6752,13.6672,13.6752,18400.0
2013-05-29 12:55:00,17.11,17.14,17.11,17.14,20400.0,13.6752,13.6992,13.6752,13.6992,20400.0
2013-05-29 13:00:00,17.13,17.14,17.13,17.13,21600.0,13.6912,13.6992,13.6912,13.6912,21600.0
2013-05-29 13:05:00,17.13,17.15,17.12,17.13,23200.0,13.6912,13.7071,13.6832,13.6912,23200.0
2013-05-29 13:10:00,17.13,17.13,17.1,17.11,58600.0,13.6912,13.6912,13.6672,13.6752,58600.0
2013-05-29 13:15:00,17.11,17.12,17.1,17.11,23200.0,13.6752,13.6832,13.6672,13.6752,23200.0
2013-05-29 13:20:00,17.12,17.15,17.12,17.14,27600.0,13.6832,13.7071,13.6832,13.6992,27600.0
2013-05-29 13:25:00,17.14,17.17,17.14,17.17,34200.0,13.6992,13.7231,13.6992,13.7231,34200.0
2013-05-29 13:30:00,17.17,17.18,17.16,17.17,21800.0,13.7231,13.7311,13.7151,13.7231,21800.0
2013-05-29 13:35:00,17.17,17.21,17.17,17.21,24400.0,13.7231,13.7551,13.7231,13.7551,24400.0
2013-05-29 13:40:00,17.21,17.24,17.21,17.24,52200.0,13.7551,13.7791,13.7551,13.7791,52200.0
2013-05-29 13:45:00,17.24,17.25,17.23,17.24,22600.0,13.7791,13.7871,13.7711,13.7791,22600.0
2013-05-29 13:50:00,17.24,17.24,17.23,17.24,16400.0,13.7791,13.7791,13.7711,13.7791,16400.0
2013-05-29 13:55:00,17.24,17.27,17.24,17.25,45000.0,13.7791,13.8031,13.7791,13.7871,45000.0
2013-05-29 14:00:00,17.25,17.26,17.24,17.25,14200.0,13.7871,13.7951,13.7791,13.7871,14200.0
2013-05-29 14:05:00,17.25,17.28,17.25,17.28,19800.0,13.7871,13.8111,13.7871,13.8111,19800.0
2013-05-29 14:10:00,17.27,17.28,17.25,17.25,20000.0,13.8031,13.8111,13.7871,13.7871,20000.0
2013-05-29 14:15:00,17.26,17.28,17.25,17.26,13200.0,13.7951,13.8111,13.7871,13.7951,13200.0
2013-05-29 14:20:00,17.27,17.27,17.25,17.25,16800.0,13.8031,13.8031,13.7871,13.7871,16800.0
2013-05-29 14:25:00,17.25,17.25,17.24,17.24,32000.0,13.7871,13.7871,13.7791,13.7791,32000.0
2013-05-29 14:30:00,17.24,17.24,17.22,17.22,27400.0,13.7791,13.7791,13.7631,13.7631,27400.0
2013-05-29 14:35:00,17.22,17.23,17.21,17.23,34400.0,13.7631,13.7711,13.7551,13.7711,34400.0
2013-05-29 14:40:00,17.22,17.24,17.21,17.24,40400.0,13.7631,13.7791,13.7551,13.7791,40400.0
2013-05-29 14:45:00,17.24,17.24,17.23,17.24,28600.0,13.7791,13.7791,13.7711,13.7791,28600.0
2013-05-29 14:50:00,17.23,17.24,17.22,17.23,23400.0,13.7711,13.7791,13.7631,13.7711,23400.0
2013-05-29 14:55:00,17.23,17.25,17.22,17.22,41800.0,13.7711,13.7871,13.7631,13.7631,41800.0
2013-05-29 15:00:00,17.22,17.24,17.21,17.24,32000.0,13.7631,13.7791,13.7551,13.7791,32000.0
2013-05-29 15:05:00,17.23,17.25,17.23,17.24,64800.0,13.7711,13.7871,13.7711,13.7791,64800.0
2013-05-29 15:10:00,17.24,17.27,17.24,17.26,47400.0,13.7791,13.8031,13.7791,13.7951,47400.0
2013-05-29 15:15:00,17.26,17.27,17.25,17.26,26600.0,13.7951,13.8031,13.7871,13.7951,26600.0
2013-05-29 15:20:00,17.26,17.29,17.26,17.28,46000.0,13.7951,13.819,13.7951,13.8111,46000.0
2013-05-29 15:25:00,17.28,17.28,17.26,17.27,42800.0,13.8111,13.8111,13.7951,13.8031,42800.0
2013-05-29 15:30:00,17.27,17.28,17.25,17.27,53800.0,13.8031,13.8111,13.7871,13.8031,53800.0
2013-05-29 15:35:00,17.26,17.26,17.23,17.24,44200.0,13.7951,13.7951,13.7711,13.7791,44200.0
2013-05-29 15:40:00,17.24,17.25,17.22,17.23,125400.0,13.7791,13.7871,13.7631,13.7711,125400.0
2013-05-29 15:45:00,17.22,17.23,17.21,17.21,197800.0,13.7631,13.7711,13.7551,13.7551,197800.0
2013-05-29 15:50:00,17.21,17.21,17.18,17.2,221000.0,13.7551,13.7551,13.7311,13.7471,221000.0
2013-05-29 15:55:00,17.19,17.23,17.18,17.22,558200.0,13.7391,13.7711,13.7311,13.7631,558200.0
2013-05-30 09:30:00,17.2,17.27,17.18,17.21,76200.0,13.7471,13.8031,13.7311,13.7551,76200.0
2013-05-30 09:35:00,17.2,17.24,17.18,17.22,19800.0,13.7471,13.7791,13.7311,13.7631,19800.0
2013-05-30 09:40:00,17.22,17.24,17.19,17.19,24800.0,13.7631,13.7791,13.7391,13.7391,24800.0
2013-05-30 09:45:00,17.2,17.29,17.2,17.29,29600.0,13.7471,13.819,13.7471,13.819,29600.0
2013-05-30 09:50:00,17.3,17.3,17.25,17.3,15800.0,13.827,13.827,13.7871,13.827,15800.0
2013-05-30 09:55:00,17.29,17.29,17.25,17.26,44800.0,13.819,13.819,13.7871,13.7951,44800.0
2013-05-30 10:00:00,17.26,17.29,17.24,17.24,55800.0,13.7951,13.819,13.7791,13.7791,55800.0
2013-05-30 10:05:00,17.24,17.25,17.22,17.22,73000.0,13.7791,13.7871,13.7631,13.7631,73000.0
2013-05-30 10:10:00,17.22,17.23,17.21,17.22,46600.0,13.7631,13.7711,13.7551,13.7631,46600.0
2013-05-30 10:15:00,17.22,17.23,17.19,17.21,39800.0,13.7631,13.7711,13.7391,13.7551,39800.0
2013-05-30 10:20:00,17.22,17.26,17.22,17.24,42000.0,13.7631,13.7951,13.7631,13.7791,42000.0
2013-05-30 10:25:00,17.24,17.28,17.24,17.25,73000.0,13.7791,13.8111,13.7791,13.7871,73000.0
2013-05-30 10:30:00,17.25,17.29,17.25,17.27,34400.0,13.7871,13.819,13.7871,13.8031,34400.0
2013-05-30 10:35:00,17.28,17.28,17.25,17.27,44000.0,13.8111,13.8111,13.7871,13.8031,44000.0
2013-05-30 10:40:00,17.27,17.31,17.27,17.28,51600.0,13.8031,13.835,13.8031,13.8111,51600.0
2013-05-30 10:45:00,17.28,17.29,17.25,17.26,40200.0,13.8111,13.819,13.7871,13.7951,40200.0
2013-05-30 10:50:00,17.26,17.27,17.22,17.23,50200.0,13.7951,13.8031,13.7631,13.7711,50200.0
2013-05-30 10:55:00,17.23,17.25,17.23,17.24,39200.0,13.7711,13.7871,13.7711,13.7791,39200.0
2013-05-30 11:00:00,17.23,17.24,17.23,17.23,23000.0,13.7711,13.7791,13.7711,13.7711,23000.0
2013-05-30 11:05:00,17.23,17.24,17.18,17.18,35400.0,13.7711,13.7791,13.7311,13.7311,35400.0
2013-05-30 11:10:00,17.18,17.2,17.16,17.16,53400.0,13.7311,13.7471,13.7151,13.7151,53400.0
2013-05-30 11:15:00,17.16,17.17,17.14,17.14,41200.0,13.7151,13.7231,13.6992,13.6992,41200.0
2013-05-30 11:20:00,17.15,17.22,17.15,17.21,21000.0,13.7071,13.7631,13.7071,13.7551,21000.0
2013-05-30 11:25:00,17.21,17.23,17.2,17.23,50000.0,13.7551,13.7711,13.7471,13.7711,50000.0
2013-05-30 11:30:00,17.22,17.24,17.22,17.22,44400.0,13.7631,13.7791,13.7631,13.7631,44400.0
2013-05-30 11:35:00,17.22,17.23,17.22,17.23,18000.0,13.7631,13.7711,13.7631,13.7711,18000.0
2013-05-30 11:40:00,17.23,17.24,17.23,17.24,16600.0,13.7711,13.7791,13.7711,13.7791,16600.0
2013-05-30 11:45:00,17.24,17.24,17.21,17.22,41000.0,13.7791,13.7791,13.7551,13.7631,41000.0
2013-05-30 11:50:00,17.23,17.25,17.23,17.24,13400.0,13.7711,13.7871,13.7711,13.7791,13400.0
2013-05-30 11:55:00,17.25,17.25,17.23,17.25,26000.0,13.7871,13.7871,13.7711,13.7871,26000.0
2013-05-30 12:00:00,17.24,17.26,17.24,17.25,54400.0,13.7791,13.7951,13.7791,13.7871,54400.0
2013-05-30 12:05:00,17.25,17.28,17.25,17.27,70200.0,13.7871,13.8111,13.7871,13.8031,70200.0
2013-05-30 12:10:00,17.27,17.28,17.26,17.28,27800.0,13.8031,13.8111,13.7951,13.8111,27800.0
2013-05-30 12:15:00,17.28,17.28,17.25,17.25,106600.0,13.8111,13.8111,13.7871,13.7871,106600.0
2013-05-30 12:20:00,17.25,17.25,17.23,17.23,27000.0,13.7871,13.7871,13.7711,13.7711,27000.0
2013-05-30 12:25:00,17.23,17.24,17.23,17.23,37000.0,13.7711,13.7791,13.7711,13.7711,37000.0
2013-05-30 12:30:00,17.24,17.24,17.23,17.23,24400.0,13.7791,13.7791,13.7711,13.7711,24400.0
2013-05-30 12:35:00,17.23,17.24,17.23,17.23,43800.0,13.7711,13.7791,13.7711,13.7711,43800.0
2013-05-30 12:40:00,17.23,17.23,17.22,17.23,43200.0,13.7711,13.7711,13.7631,13.7711,43200.0
2013-05-30 12:45:00,17.22,17.23,17.22,17.23,18800.0,13.7631,13.7711,13.7631,13.7711,18800.0
2013-05-30 12:50:00,17.23,17.23,17.22,17.23,21200.0,13.7711,13.7711,13.7631,13.7711,21200.0
2013-05-30 12:55:00,17.22,17.24,17.22,17.24,14000.0,13.7631,13.7791,13.7631,13.7791,14000.0
2013-05-30 13:00:00,17.24,17.25,17.24,17.25,22800.0,13.7791,13.7871,13.7791,13.7871,22800.0
2013-05-30 13:05:00,17.25,17.25,17.24,17.25,36200.0,13.7871,13.7871,13.7791,13.7871,36200.0
2013-05-30 13:10:00,17.24,17.27,17.24,17.27,19200.0,13.7791,13.8031,13.7791,13.8031,19200.0
2013-05-30 13:15:00,17.27,17.28,17.26,17.26,28800.0,13.8031,13.8111,13.7951,13.7951,28800.0
2013-05-30 13:20:00,17.26,17.28,17.26,17.28,26000.0,13.7951,13.8111,13.7951,13.8111,26000.0
2013-05-30 13:25:00,17.28,17.29,17.28,17.29,16600.0,13.8111,13.819,13.8111,13.819,16600.0
2013-05-30 13:30:00,17.29,17.3,17.28,17.29,35000.0,13.819,13.827,13.8111,13.819,35000.0
2013-05-30 13:35:00,17.29,17.3,17.28,17.29,43800.0,13.819,13.827,13.8111,13.819,43800.0
2013-05-30 13:40:00,17.29,17.3,17.29,17.29,29200.0,13.819,13.827,13.819,13.819,29200.0
2013-05-30 13:45:00,17.29,17.3,17.28,17.3,35800.0,13.819,13.827,13.8111,13.827,35800.0
2013-05-30 13:50:00,17.29,17.31,17.29,17.3,58600.0,13.819,13.835,13.819,13.827,58600.0
2013-05-30 13:55:00,17.3,17.31,17.28,17.28,29800.0,13.827,13.835,13.8111,13.8111,29800.0
2013-05-30 14:00:00,17.29,17.3,17.28,17.28,61800.0,13.819,13.827,13.8111,13.8111,61800.0
2013-05-30 14:05:00,17.29,17.29,17.27,17.27,30200.0,13.819,13.819,13.8031,13.8031,30200.0
2013-05-30 14:10:00,17.28,17.31,17.27,17.28,196400.0,13.8111,13.835,13.8031,13.8111,196400.0
2013-05-30 14:15:00,17.28,17.29,17.28,17.28,26800.0,13.8111,13.819,13.8111,13.8111,26800.0
2013-05-30 14:20:00,17.29,17.32,17.29,17.32,26800.0,13.819,13.843,13.819,13.843,26800.0
2013-05-30 14:25:00,17.32,17.32,17.31,17.32,60800.0,13.843,13.843,13.835,13.843,60800.0
2013-05-30 14:30:00,17.32,17.33,17.3,17.3,77600.0,13.843,13.851,13.827,13.827,77600.0
2013-05-30 14:35:00,17.3,17.31,17.29,17.29,37000.0,13.827,13.835,13.819,13.819,37000.0
2013-05-30 14:40:00,17.3,17.31,17.29,17.29,37000.0,13.827,13.835,13.819,13.819,37000.0
2013-05-30 14:45:00,17.29,17.3,17.28,17.3,23400.0,13.819,13.827,13.8111,13.827,23400.0
2013-05-30 14:50:00,17.3,17.31,17.29,17.3,35200.0,13.827,13.835,13.819,13.827,35200.0
2013-05-30 14:55:00,17.3,17.3,17.28,17.29,58000.0,13.827,13.827,13.8111,13.819,58000.0
2013-05-30 15:00:00,17.29,17.3,17.28,17.28,24800.0,13.819,13.827,13.8111,13.8111,24800.0
2013-05-30 15:05:00,17.28,17.29,17.28,17.28,53600.0,13.8111,13.819,13.8111,13.8111,53600.0
2013-05-30 15:10:00,17.29,17.29,17.28,17.28,48000.0,13.819,13.819,13.8111,13.8111,48000.0
2013-05-30 15:15:00,17.28,17.28,17.27,17.28,36200.0,13.8111,13.8111,13.8031,13.8111,36200.0
2013-05-30 15:20:00,17.28,17.28,17.25,17.25,34200.0,13.8111,13.8111,13.7871,13.7871,34200.0
2013-05-30 15:25:00,17.25,17.25,17.24,17.24,66800.0,13.7871,13.7871,13.7791,13.7791,66800.0
2013-05-30 15:30:00,17.25,17.25,17.23,17.23,58400.0,13.7871,13.7871,13.7711,13.7711,58400.0
2013-05-30 15:35:00,17.23,17.25,17.23,17.25,25000.0,13.7711,13.7871,13.7711,13.7871,25000.0
2013-05-30 15:40:00,17.25,17.26,17.25,17.25,62600.0,13.7871,13.7951,13.7871,13.7871,62600.0
2013-05-30 15:45:00,17.25,17.25,17.22,17.22,139000.0,13.7871,13.7871,13.7631,13.7631,139000.0
2013-05-30 15:50:00,17.22,17.22,17.2,17.2,167800.0,13.7631,13.7631,13.7471,13.7471,167800.0
2013-05-30 15:55:00,17.2,17.21,17.18,17.2,301400.0,13.7471,13.7551,13.7311,13.7471,301400.0
2013-05-31 09:30:00,17.15,17.15,17.1,17.12,103400.0,13.7071,13.7071,13.6672,13.6832,103400.0
2013-05-31 09:35:00,17.12,17.15,17.08,17.15,59000.0,13.6832,13.7071,13.6512,13.7071,59000.0
2013-05-31 09:40:00,17.13,17.18,17.12,17.16,36600.0,13.6912,13.7311,13.6832,13.7151,36600.0
2013-05-31 09:45:00,17.16,17.18,17.12,17.13,21400.0,13.7151,13.7311,13.6832,13.6912,21400.0
2013-05-31 09:50:00,17.13,17.14,17.1,17.1,22600.0,13.6912,13.6992,13.6672,13.6672,22600.0
2013-05-31 09:55:00,17.11,17.11,17.06,17.08,59400.0,13.6752,13.6752,13.6352,13.6512,59400.0
2013-05-31 10:00:00,17.08,17.11,17.07,17.07,69200.0,13.6512,13.6752,13.6432,13.6432,69200.0
2013-05-31 10:05:00,17.07,17.08,17.02,17.02,157600.0,13.6432,13.6512,13.6032,13.6032,157600.0
2013-05-31 10:10:00,17.02,17.06,17.02,17.06,71000.0,13.6032,13.6352,13.6032,13.6352,71000.0
2013-05-31 10:15:00,17.06,17.06,17.03,17.04,99200.0,13.6352,13.6352,13.6112,13.6192,99200.0
2013-05-31 10:20:00,17.04,17.05,17.03,17.04,50600.0,13.6192,13.6272,13.6112,13.6192,50600.0
2013-05-31 10:25:00,17.03,17.05,17.03,17.03,38200.0,13.6112,13.6272,13.6112,13.6112,38200.0
2013-05-31 10:30:00,17.03,17.06,17.02,17.04,58000.0,13.6112,13.6352,13.6032,13.6192,58000.0
2013-05-31 10:35:00,17.04,17.06,17.02,17.06,43000.0,13.6192,13.6352,13.6032,13.6352,43000.0
2013-05-31 10:40:00,17.06,17.08,17.05,17.06,52800.0,13.6352,13.6512,13.6272,13.6352,52800.0
2013-05-31 10:45:00,17.06,17.08,17.04,17.06,39000.0,13.6352,13.6512,13.6192,13.6352,39000.0
2013-05-31 10:50:00,17.06,17.07,17.02,17.03,24200.0,13.6352,13.6432,13.6032,13.6112,24200.0
2013-05-31 10:55:00,17.03,17.06,17.03,17.04,57000.0,13.6112,13.6352,13.6112,13.6192,57000.0
2013-05-31 11:00:00,17.04,17.07,17.04,17.07,43400.0,13.6192,13.6432,13.6192,13.6432,43400.0
2013-05-31 11:05:00,17.07,17.14,17.07,17.12,63600.0,13.6432,13.6992,13.6432,13.6832,63600.0
2013-05-31 11:10:00,17.13,17.18,17.13,17.16,81000.0,13.6912,13.7311,13.6912,13.7151,81000.0
2013-05-31 11:15:00,17.16,17.18,17.16,17.16,50200.0,13.7151,13.7311,13.7151,13.7151,50200.0
2013-05-31 11:20:00,17.16,17.16,17.14,17.15,29600.0,13.7151,13.7151,13.6992,13.7071,29600.0
2013-05-31 11:25:00,17.14,17.15,17.09,17.09,41400.0,13.6992,13.7071,13.6592,13.6592,41400.0
2013-05-31 11:30:00,17.09,17.11,17.08,17.09,34800.0,13.6592,13.6752,13.6512,13.6592,34800.0
2013-05-31 11:35:00,17.09,17.09,17.08,17.09,18200.0,13.6592,13.6592,13.6512,13.6592,18200.0
2013-05-31 11:40:00,17.08,17.09,17.07,17.08,43200.0,13.6512,13.6592,13.6432,13.6512,43200.0
2013-05-31 11:45:00,17.09,17.1,17.09,17.09,27800.0,13.6592,13.6672,13.6592,13.6592,27800.0
2013-05-31 11:50:00,17.08,17.1,17.08,17.09,24800.0,13.6512,13.6672,13.6512,13.6592,24800.0
2013-05-31 11:55:00,17.09,17.09,17.08,17.09,25200.0,13.6592,13.6592,13.6512,13.6592,25200.0
2013-05-31 12:00:00,17.09,17.09,17.06,17.06,28000.0,13.6592,13.6592,13.6352,13.6352,28000.0
2013-05-31 12:05:00,17.06,17.07,17.05,17.07,25600.0,13.6352,13.6432,13.6272,13.6432,25600.0
2013-05-31 12:10:00,17.07,17.08,17.06,17.06,82800.0,13.6432,13.6512,13.6352,13.6352,82800.0
2013-05-31 12:15:00,17.06,17.08,17.04,17.08,80800.0,13.6352,13.6512,13.6192,13.6512,80800.0
2013-05-31 12:20:00,17.08,17.1,17.07,17.1,36200.0,13.6512,13.6672,13.6432,13.6672,36200.0
2013-05-31 12:25:00,17.1,17.11,17.1,17.11,41600.0,13.6672,13.6752,13.6672,13.6752,41600.0
2013-05-31 12:30:00,17.11,17.12,17.1,17.11,53800.0,13.6752,13.6832,13.6672,13.6752,53800.0
2013-05-31 12:35:00,17.13,17.13,17.11,17.11,36000.0,13.6912,13.6912,13.6752,13.6752,36000.0
2013-05-31 12:40:00,17.11,17.11,17.09,17.1,51800.0,13.6752,13.6752,13.6592,13.6672,51800.0
2013-05-31 12:45:00,17.1,17.1,17.08,17.08,23400.0,13.6672,13.6672,13.6512,13.6512,23400.0
2013-05-31 12:50:00,17.08,17.08,17.06,17.06,17600.0,13.6512,13.6512,13.6352,13.6352,17600.0
2013-05-31 12:55:00,17.06,17.07,17.05,17.05,32600.0,13.6352,13.6432,13.6272,13.6272,32600.0
2013-05-31 13:00:00,17.05,17.08,17.05,17.07,40600.0,13.6272,13.6512,13.6272,13.6432,40600.0
2013-05-31 13:05:00,17.07,17.1,17.07,17.1,25000.0,13.6432,13.6672,13.6432,13.6672,25000.0
2013-05-31 13:10:00,17.1,17.1,17.08,17.09,26600.0,13.6672,13.6672,13.6512,13.6592,26600.0
2013-05-31 13:15:00,17.09,17.09,17.07,17.07,38400.0,13.6592,13.6592,13.6432,13.6432,38400.0
2013-05-31 13:20:00,17.07,17.09,17.07,17.08,48800.0,13.6432,13.6592,13.6432,13.6512,48800.0
2013-05-31 13:25:00,17.07,17.07,17.06,17.07,19600.0,13.6432,13.6432,13.6352,13.6432,19600.0
2013-05-31 13:30:00,17.07,17.07,17.05,17.06,24600.0,13.6432,13.6432,13.6272,13.6352,24600.0
2013-05-31 13:35:00,17.06,17.06,17.04,17.04,21400.0,13.6352,13.6352,13.6192,13.6192,21400.0
2013-05-31 13:40:00,17.04,17.05,17.04,17.05,39400.0,13.6192,13.6272,13.6192,13.6272,39400.0
2013-05-31 13:45:00,17.05,17.06,17.05,17.05,18200.0,13.6272,13.6352,13.6272,13.6272,18200.0
2013-05-31 13:50:00,17.05,17.07,17.05,17.06,19000.0,13.6272,13.6432,13.6272,13.6352,19000.0
2013-05-31 13:55:00,17.06,17.07,17.05,17.07,36000.0,13.6352,13.6432,13.6272,13.6432,36000.0
2013-05-31 14:00:00,17.07,17.07,17.04,17.06,28800.0,13.6432,13.6432,13.6192,13.6352,28800.0
2013-05-31 14:05:00,17.06,17.07,17.06,17.07,22000.0,13.6352,13.6432,13.6352,13.6432,22000.0
2013-05-31 14:10:00,17.07,17.07,17.01,17.03,72000.0,13.6432,13.6432,13.5953,13.6112,72000.0
2013-05-31 14:15:00,17.03,17.04,17.03,17.03,42000.0,13.6112,13.6192,13.6112,13.6112,42000.0
2013-05-31 14:20:00,17.02,17.03,17.02,17.03,52000.0,13.6032,13.6112,13.6032,13.6112,52000.0
2013-05-31 14:25:00,17.03,17.04,17.02,17.02,68800.0,13.6112,13.6192,13.6032,13.6032,68800.0
2013-05-31 14:30:00,17.03,17.03,16.99,17.0,369800.0,13.6112,13.6112,13.5793,13.5873,369800.0
2013-05-31 14:35:00,17.0,17.0,16.99,17.0,116600.0,13.5873,13.5873,13.5793,13.5873,116600.0
2013-05-31 14:40:00,17.0,17.0,16.98,17.0,61000.0,13.5873,13.5873,13.5713,13.5873,61000.0
2013-05-31 14:45:00,16.99,17.0,16.98,16.99,52200.0,13.5793,13.5873,13.5713,13.5793,52200.0
2013-05-31 14:50:00,16.99,16.99,16.97,16.97,45600.0,13.5793,13.5793,13.5633,13.5633,45600.0
2013-05-31 14:55:00,16.97,16.98,16.96,16.97,51800.0,13.5633,13.5713,13.5553,13.5633,51800.0
2013-05-31 15:00:00,16.97,16.99,16.96,16.99,92800.0,13.5633,13.5793,13.5553,13.5793,92800.0
2013-05-31 15:05:00,16.98,17.0,16.98,16.99,64200.0,13.5713,13.5873,13.5713,13.5793,64200.0
2013-05-31 15:10:00,16.98,16.99,16.97,16.99,71000.0,13.5713,13.5793,13.5633,13.5793,71000.0
2013-05-31 15:15:00,16.99,16.99,16.96,16.97,68600.0,13.5793,13.5793,13.5553,13.5633,68600.0
2013-05-31 15:20:00,16.98,17.02,16.98,17.02,65000.0,13.5713,13.6032,13.5713,13.6032,65000.0
2013-05-31 15:25:00,17.01,17.02,16.97,16.97,66800.0,13.5953,13.6032,13.5633,13.5633,66800.0
2013-05-31 15:30:00,16.98,16.98,16.93,16.93,94600.0,13.5713,13.5713,13.5313,13.5313,94600.0
2013-05-31 15:35:00,16.94,16.96,16.93,16.95,81000.0,13.5393,13.5553,13.5313,13.5473,81000.0
2013-05-31 15:40:00,16.95,16.96,16.94,16.95,97600.0,13.5473,13.5553,13.5393,13.5473,97600.0
2013-05-31 15:45:00,16.95,16.95,16.91,16.92,278200.0,13.5473,13.5473,13.5153,13.5233,278200.0
2013-05-31 15:50:00,16.92,16.92,16.9,16.9,238800.0,13.5233,13.5233,13.5073,13.5073,238800.0
2013-05-31 15:55:00,16.9,16.9,16.84,16.85,783000.0,13.5073,13.5073,13.4594,13.4674,783000.0
2013-06-03 09:30:00,16.85,16.88,16.73,16.73,237800.0,13.4674,13.4914,13.3715,13.3715,237800.0
2013-06-03 09:35:00,16.74,16.74,16.59,16.59,228400.0,13.3795,13.3795,13.2596,13.2596,228400.0
2013-06-03 09:40:00,16.59,16.61,16.55,16.59,139600.0,13.2596,13.2756,13.2276,13.2596,139600.0
2013-06-03 09:45:00,16.58,16.6,16.56,16.58,80000.0,13.2516,13.2676,13.2356,13.2516,80000.0
2013-06-03 09:50:00,16.57,16.66,16.57,16.64,111800.0,13.2436,13.3155,13.2436,13.2995,111800.0
2013-06-03 09:55:00,16.63,16.64,16.58,16.6,85000.0,13.2915,13.2995,13.2516,13.2676,85000.0
2013-06-03 10:00:00,16.61,16.66,16.57,16.64,205000.0,13.2756,13.3155,13.2436,13.2995,205000.0
2013-06-03 10:05:00,16.65,16.72,16.65,16.7,137200.0,13.3075,13.3635,13.3075,13.3475,137200.0
2013-06-03 10:10:00,16.7,16.79,16.69,16.76,231200.0,13.3475,13.4194,13.3395,13.3954,231200.0
2013-06-03 10:15:00,16.76,16.77,16.71,16.73,276400.0,13.3954,13.4034,13.3555,13.3715,276400.0
2013-06-03 10:20:00,16.73,16.75,16.7,16.74,93400.0,13.3715,13.3874,13.3475,13.3795,93400.0
2013-06-03 10:25:00,16.74,16.75,16.69,16.75,157200.0,13.3795,13.3874,13.3395,13.3874,157200.0
2013-06-03 10:30:00,16.75,16.76,16.71,16.71,126200.0,13.3874,13.3954,13.3555,13.3555,126200.0
2013-06-03 10:35:00,16.71,16.75,16.71,16.73,153600.0,13.3555,13.3874,13.3555,13.3715,153600.0
2013-06-03 10:40:00,16.73,16.75,16.7,16.75,228200.0,13.3715,13.3874,13.3475,13.3874,228200.0
2013-06-03 10:45:00,16.75,16.78,16.73,16.78,183800.0,13.3874,13.4114,13.3715,13.4114,183800.0
2013-06-03 10:50:00,16.77,16.79,16.74,16.77,144800.0,13.4034,13.4194,13.3795,13.4034,144800.0
2013-06-03 10:55:00,16.78,16.84,16.74,16.8,191000.0,13.4114,13.4594,13.3795,13.4274,191000.0
2013-06-03 11:00:00,16.8,16.8,16.7,16.7,174200.0,13.4274,13.4274,13.3475,13.3475,174200.0
2013-06-03 11:05:00,16.7,16.78,16.69,16.75,176600.0,13.3475,13.4114,13.3395,13.3874,176600.0
2013-06-03 11:10:00,16.75,16.75,16.71,16.74,73400.0,13.3874,13.3874,13.3555,13.3795,73400.0
2013-06-03 11:15:00,16.74,16.75,16.71,16.73,64800.0,13.3795,13.3874,13.3555,13.3715,64800.0
2013-06-03 11:20:00,16.73,16.74,16.7,16.72,95200.0,13.3715,13.3795,13.3475,13.3635,95200.0
2013-06-03 11:25:00,16.72,16.75,16.71,16.75,74000.0,13.3635,13.3874,13.3555,13.3874,74000.0
2013-06-03 11:30:00,16.75,16.77,16.73,16.75,147200.0,13.3874,13.4034,13.3715,13.3874,147200.0
2013-06-03 11:35:00,16.74,16.78,16.74,16.77,72000.0,13.3795,13.4114,13.3795,13.4034,72000.0
2013-06-03 11:40:00,16.76,16.8,16.74,16.8,91200.0,13.3954,13.4274,13.3795,13.4274,91200.0
2013-06-03 11:45:00,16.8,16.83,16.77,16.8,58600.0,13.4274,13.4514,13.4034,13.4274,58600.0
2013-06-03 11:50:00,16.8,16.8,16.75,16.76,41200.0,13.4274,13.4274,13.3874,13.3954,41200.0
2013-06-03 11:55:00,16.77,16.8,16.75,16.8,75400.0,13.4034,13.4274,13.3874,13.4274,75400.0
2013-06-03 12:00:00,16.8,16.83,16.78,16.78,110000.0,13.4274,13.4514,13.4114,13.4114,110000.0
2013-06-03 12:05:00,16.78,16.8,16.77,16.8,37600.0,13.4114,13.4274,13.4034,13.4274,37600.0
2013-06-03 12:10:00,16.8,16.83,16.8,16.8,75800.0,13.4274,13.4514,13.4274,13.4274,75800.0
2013-06-03 12:15:00,16.8,16.8,16.77,16.79,34200.0,13.4274,13.4274,13.4034,13.4194,34200.0
2013-06-03 12:20:00,16.79,16.82,16.78,16.81,40600.0,13.4194,13.4434,13.4114,13.4354,40600.0
2013-06-03 12:25:00,16.81,16.84,16.8,16.81,95800.0,13.4354,13.4594,13.4274,13.4354,95800.0
2013-06-03 12:30:00,16.82,16.83,16.79,16.81,87800.0,13.4434,13.4514,13.4194,13.4354,87800.0
2013-06-03 12:35:00,16.81,16.83,16.8,16.81,47000.0,13.4354,13.4514,13.4274,13.4354,47000.0
2013-06-03 12:40:00,16.81,16.84,16.8,16.82,49200.0,13.4354,13.4594,13.4274,13.4434,49200.0
2013-06-03 12:45:00,16.82,16.84,16.81,16.82,46800.0,13.4434,13.4594,13.4354,13.4434,46800.0
2013-06-03 12:50:00,16.83,16.83,16.8,16.8,29200.0,13.4514,13.4514,13.4274,13.4274,29200.0
2013-06-03 12:55:00,16.8,16.84,16.8,16.84,35800.0,13.4274,13.4594,13.4274,13.4594,35800.0
2013-06-03 13:00:00,16.83,16.87,16.83,16.86,72600.0,13.4514,13.4834,13.4514,13.4754,72600.0
2013-06-03 13:05:00,16.86,16.91,16.86,16.9,50600.0,13.4754,13.5153,13.4754,13.5073,50600.0
2013-06-03 13:10:00,16.9,16.9,16.86,16.86,60000.0,13.5073,13.5073,13.4754,13.4754,60000.0
2013-06-03 13:15:00,16.87,16.88,16.84,16.85,114200.0,13.4834,13.4914,13.4594,13.4674,114200.0
2013-06-03 13:20:00,16.85,16.86,16.83,16.86,102800.0,13.4674,13.4754,13.4514,13.4754,102800.0
2013-06-03 13:25:00,16.86,16.86,16.82,16.83,62800.0,13.4754,13.4754,13.4434,13.4514,62800.0
2013-06-03 13:30:00,16.83,16.84,16.81,16.81,52800.0,13.4514,13.4594,13.4354,13.4354,52800.0
2013-06-03 13:35:00,16.82,16.82,16.79,16.81,42600.0,13.4434,13.4434,13.4194,13.4354,42600.0
2013-06-03 13:40:00,16.81,16.84,16.81,16.83,44600.0,13.4354,13.4594,13.4354,13.4514,44600.0
2013-06-03 13:45:00,16.83,16.86,16.82,16.86,35400.0,13.4514,13.4754,13.4434,13.4754,35400.0
2013-06-03 13:50:00,16.86,16.89,16.86,16.86,90600.0,13.4754,13.4993,13.4754,13.4754,90600.0
2013-06-03 13:55:00,16.85,16.87,16.85,16.86,47800.0,13.4674,13.4834,13.4674,13.4754,47800.0
2013-06-03 14:00:00,16.86,16.88,16.84,16.86,83200.0,13.4754,13.4914,13.4594,13.4754,83200.0
2013-06-03 14:05:00,16.88,16.9,16.86,16.88,54400.0,13.4914,13.5073,13.4754,13.4914,54400.0
2013-06-03 14:10:00,16.88,16.89,16.86,16.88,47600.0,13.4914,13.4993,13.4754,13.4914,47600.0
2013-06-03 14:15:00,16.88,16.88,16.86,16.88,32200.0,13.4914,13.4914,13.4754,13.4914,32200.0
2013-06-03 14:20:00,16.88,16.88,16.86,16.86,45400.0,13.4914,13.4914,13.4754,13.4754,45400.0
2013-06-03 14:25:00,16.86,16.86,16.83,16.83,45400.0,13.4754,13.4754,13.4514,13.4514,45400.0
2013-06-03 14:30:00,16.83,16.84,16.82,16.83,71200.0,13.4514,13.4594,13.4434,13.4514,71200.0
2013-06-03 14:35:00,16.82,16.86,16.82,16.84,42000.0,13.4434,13.4754,13.4434,13.4594,42000.0
2013-06-03 14:40:00,16.85,16.89,16.85,16.89,49000.0,13.4674,13.4993,13.4674,13.4993,49000.0
2013-06-03 14:45:00,16.89,16.9,16.87,16.87,53200.0,13.4993,13.5073,13.4834,13.4834,53200.0
2013-06-03 14:50:00,16.88,16.92,16.87,16.89,68600.0,13.4914,13.5233,13.4834,13.4993,68600.0
2013-06-03 14:55:00,16.89,16.91,16.88,16.9,61800.0,13.4993,13.5153,13.4914,13.5073,61800.0
2013-06-03 15:00:00,16.9,16.9,16.86,16.86,70800.0,13.5073,13.5073,13.4754,13.4754,70800.0
2013-06-03 15:05:00,16.86,16.87,16.85,16.85,62000.0,13.4754,13.4834,13.4674,13.4674,62000.0
2013-06-03 15:10:00,16.86,16.86,16.84,16.84,69400.0,13.4754,13.4754,13.4594,13.4594,69400.0
2013-06-03 15:15:00,16.84,16.87,16.83,16.86,72800.0,13.4594,13.4834,13.4514,13.4754,72800.0
2013-06-03 15:20:00,16.86,16.89,16.86,16.88,64400.0,13.4754,13.4993,13.4754,13.4914,64400.0
2013-06-03 15:25:00,16.88,16.89,16.86,16.88,55200.0,13.4914,13.4993,13.4754,13.4914,55200.0
2013-06-03 15:30:00,16.88,16.89,16.86,16.88,113000.0,13.4914,13.4993,13.4754,13.4914,113000.0
2013-06-03 15:35:00,16.88,16.88,16.85,16.86,106600.0,13.4914,13.4914,13.4674,13.4754,106600.0
2013-06-03 15:40:00,16.86,16.92,16.86,16.92,189000.0,13.4754,13.5233,13.4754,13.5233,189000.0
2013-06-03 15:45:00,16.92,16.94,16.9,16.91,181600.0,13.5233,13.5393,13.5073,13.5153,181600.0
2013-06-03 15:50:00,16.91,16.92,16.89,16.91,173600.0,13.5153,13.5233,13.4993,13.5153,173600.0
2013-06-03 15:55:00,16.91,16.93,16.89,16.92,259800.0,13.5153,13.5313,13.4993,13.5233,259800.0
2013-06-04 09:30:00,16.93,17.02,16.92,17.0,181600.0,13.5313,13.6032,13.5233,13.5873,181600.0
2013-06-04 09:35:00,16.98,17.08,16.98,17.07,84000.0,13.5713,13.6512,13.5713,13.6432,84000.0
2013-06-04 09:40:00,17.07,17.11,17.07,17.1,124200.0,13.6432,13.6752,13.6432,13.6672,124200.0
2013-06-04 09:45:00,17.11,17.15,17.09,17.11,97000.0,13.6752,13.7071,13.6592,13.6752,97000.0
2013-06-04 09:50:00,17.11,17.13,17.04,17.06,83000.0,13.6752,13.6912,13.6192,13.6352,83000.0
2013-06-04 09:55:00,17.06,17.09,17.04,17.06,87600.0,13.6352,13.6592,13.6192,13.6352,87600.0
2013-06-04 10:00:00,17.07,17.1,17.07,17.1,93800.0,13.6432,13.6672,13.6432,13.6672,93800.0
2013-06-04 10:05:00,17.1,17.11,17.06,17.08,110200.0,13.6672,13.6752,13.6352,13.6512,110200.0
2013-06-04 10:10:00,17.08,17.11,17.07,17.1,58600.0,13.6512,13.6752,13.6432,13.6672,58600.0
2013-06-04 10:15:00,17.1,17.1,17.06,17.08,107600.0,13.6672,13.6672,13.6352,13.6512,107600.0
2013-06-04 10:20:00,17.08,17.09,17.04,17.05,323600.0,13.6512,13.6592,13.6192,13.6272,323600.0
2013-06-04 10:25:00,17.06,17.09,17.05,17.09,75000.0,13.6352,13.6592,13.6272,13.6592,75000.0
2013-06-04 10:30:00,17.1,17.11,17.08,17.1,117400.0,13.6672,13.6752,13.6512,13.6672,117400.0
2013-06-04 10:35:00,17.1,17.12,17.08,17.12,116600.0,13.6672,13.6832,13.6512,13.6832,116600.0
2013-06-04 10:40:00,17.13,17.15,17.11,17.15,92400.0,13.6912,13.7071,13.6752,13.7071,92400.0
2013-06-04 10:45:00,17.15,17.16,17.11,17.12,87600.0,13.7071,13.7151,13.6752,13.6832,87600.0
2013-06-04 10:50:00,17.12,17.13,17.07,17.08,107000.0,13.6832,13.6912,13.6432,13.6512,107000.0
2013-06-04 10:55:00,17.08,17.09,17.06,17.06,92800.0,13.6512,13.6592,13.6352,13.6352,92800.0
2013-06-04 11:00:00,17.06,17.09,17.05,17.06,115400.0,13.6352,13.6592,13.6272,13.6352,115400.0
2013-06-04 11:05:00,17.06,17.1,17.03,17.1,92600.0,13.6352,13.6672,13.6112,13.6672,92600.0
2013-06-04 11:10:00,17.1,17.1,17.07,17.09,57200.0,13.6672,13.6672,13.6432,13.6592,57200.0
2013-06-04 11:15:00,17.1,17.1,17.08,17.08,67400.0,13.6672,13.6672,13.6512,13.6512,67400.0
2013-06-04 11:20:00,17.07,17.12,17.07,17.11,74200.0,13.6432,13.6832,13.6432,13.6752,74200.0
2013-06-04 11:25:00,17.11,17.13,17.1,17.11,68400.0,13.6752,13.6912,13.6672,13.6752,68400.0
2013-06-04 11:30:00,17.11,17.12,17.07,17.09,124400.0,13.6752,13.6832,13.6432,13.6592,124400.0
2013-06-04 11:35:00,17.09,17.1,17.07,17.09,77800.0,13.6592,13.6672,13.6432,13.6592,77800.0
2013-06-04 11:40:00,17.09,17.13,17.07,17.13,53400.0,13.6592,13.6912,13.6432,13.6912,53400.0
2013-06-04 11:45:00,17.13,17.13,17.11,17.11,79200.0,13.6912,13.6912,13.6752,13.6752,79200.0
2013-06-04 11:50:00,17.11,17.12,17.1,17.11,48600.0,13.6752,13.6832,13.6672,13.6752,48600.0
2013-06-04 11:55:00,17.11,17.13,17.11,17.11,56800.0,13.6752,13.6912,13.6752,13.6752,56800.0
2013-06-04 12:00:00,17.11,17.13,17.07,17.08,114000.0,13.6752,13.6912,13.6432,13.6512,114000.0
2013-06-04 12:05:00,17.08,17.11,17.07,17.1,99200.0,13.6512,13.6752,13.6432,13.6672,99200.0
2013-06-04 12:10:00,17.1,17.11,17.09,17.1,48600.0,13.6672,13.6752,13.6592,13.6672,48600.0
2013-06-04 12:15:00,17.1,17.11,17.08,17.08,77200.0,13.6672,13.6752,13.6512,13.6512,77200.0
2013-06-04 12:20:00,17.09,17.11,17.08,17.1,62400.0,13.6592,13.6752,13.6512,13.6672,62400.0
2013-06-04 12:25:00,17.11,17.11,17.08,17.09,79600.0,13.6752,13.6752,13.6512,13.6592,79600.0
2013-06-04 12:30:00,17.09,17.11,17.09,17.11,58000.0,13.6592,13.6752,13.6592,13.6752,58000.0
2013-06-04 12:35:00,17.11,17.13,17.1,17.11,55400.0,13.6752,13.6912,13.6672,13.6752,55400.0
2013-06-04 12:40:00,17.12,17.13,17.1,17.13,169000.0,13.6832,13.6912,13.6672,13.6912,169000.0
2013-06-04 12:45:00,17.13,17.14,17.11,17.14,80600.0,13.6912,13.6992,13.6752,13.6992,80600.0
2013-06-04 12:50:00,17.14,17.15,17.13,17.14,73400.0,13.6992,13.7071,13.6912,13.6992,73400.0
2013-06-04 12:55:00,17.14,17.17,17.14,17.17,233200.0,13.6992,13.7231,13.6992,13.7231,233200.0
2013-06-04 13:00:00,17.17,17.17,17.14,17.15,88000.0,13.7231,13.7231,13.6992,13.7071,88000.0
2013-06-04 13:05:00,17.14,17.15,17.12,17.15,87000.0,13.6992,13.7071,13.6832,13.7071,87000.0
2013-06-04 13:10:00,17.15,17.16,17.13,17.16,36000.0,13.7071,13.7151,13.6912,13.7151,36000.0
2013-06-04 13:15:00,17.17,17.18,17.17,17.18,105800.0,13.7231,13.7311,13.7231,13.7311,105800.0
2013-06-04 13:20:00,17.18,17.18,17.14,17.14,92800.0,13.7311,13.7311,13.6992,13.6992,92800.0
2013-06-04 13:25:00,17.14,17.15,17.08,17.1,141400.0,13.6992,13.7071,13.6512,13.6672,141400.0
2013-06-04 13:30:00,17.1,17.12,17.07,17.11,110400.0,13.6672,13.6832,13.6432,13.6752,110400.0
2013-06-04 13:35:00,17.11,17.11,17.07,17.09,88800.0,13.6752,13.6752,13.6432,13.6592,88800.0
2013-06-04 13:40:00,17.08,17.11,17.08,17.1,49800.0,13.6512,13.6752,13.6512,13.6672,49800.0
2013-06-04 13:45:00,17.1,17.1,17.06,17.08,174000.0,13.6672,13.6672,13.6352,13.6512,174000.0
2013-06-04 13:50:00,17.08,17.1,16.99,17.0,600400.0,13.6512,13.6672,13.5793,13.5873,600400.0
2013-06-04 13:55:00,17.0,17.07,16.96,17.03,797400.0,13.5873,13.6432,13.5553,13.6112,797400.0
2013-06-04 14:00:00,17.03,17.04,16.98,16.99,156200.0,13.6112,13.6192,13.5713,13.5793,156200.0
2013-06-04 14:05:00,16.99,16.99,16.93,16.93,120000.0,13.5793,13.5793,13.5313,13.5313,120000.0
2013-06-04 14:10:00,16.93,16.96,16.93,16.95,85200.0,13.5313,13.5553,13.5313,13.5473,85200.0
2013-06-04 14:15:00,16.96,16.97,16.94,16.96,86400.0,13.5553,13.5633,13.5393,13.5553,86400.0
2013-06-04 14:20:00,16.96,16.97,16.93,16.93,84200.0,13.5553,13.5633,13.5313,13.5313,84200.0
2013-06-04 14:25:00,16.93,16.95,16.92,16.93,167800.0,13.5313,13.5473,13.5233,13.5313,167800.0
2013-06-04 14:30:00,16.94,16.98,16.94,16.96,291600.0,13.5393,13.5713,13.5393,13.5553,291600.0
2013-06-04 14:35:00,16.96,16.96,16.92,16.93,150400.0,13.5553,13.5553,13.5233,13.5313,150400.0
2013-06-04 14:40:00,16.93,16.96,16.93,16.93,106800.0,13.5313,13.5553,13.5313,13.5313,106800.0
2013-06-04 14:45:00,16.93,16.96,16.93,16.96,107600.0,13.5313,13.5553,13.5313,13.5553,107600.0
2013-06-04 14:50:00,16.96,16.98,16.95,16.97,142800.0,13.5553,13.5713,13.5473,13.5633,142800.0
2013-06-04 14:55:00,16.98,16.98,16.93,16.98,155600.0,13.5713,13.5713,13.5313,13.5713,155600.0
2013-06-04 15:00:00,16.98,17.04,16.97,17.03,142400.0,13.5713,13.6192,13.5633,13.6112,142400.0
2013-06-04 15:05:00,17.03,17.06,17.02,17.03,208400.0,13.6112,13.6352,13.6032,13.6112,208400.0
2013-06-04 15:10:00,17.03,17.04,17.0,17.0,136800.0,13.6112,13.6192,13.5873,13.5873,136800.0
2013-06-04 15:15:00,17.0,17.0,16.96,16.98,423800.0,13.5873,13.5873,13.5553,13.5713,423800.0
2013-06-04 15:20:00,16.98,16.98,16.95,16.96,144400.0,13.5713,13.5713,13.5473,13.5553,144400.0
2013-06-04 15:25:00,16.96,16.99,16.96,16.96,151200.0,13.5553,13.5793,13.5553,13.5553,151200.0
2013-06-04 15:30:00,16.96,17.01,16.96,17.01,188600.0,13.5553,13.5953,13.5553,13.5953,188600.0
2013-06-04 15:35:00,17.01,17.02,17.0,17.01,85000.0,13.5953,13.6032,13.5873,13.5953,85000.0
2013-06-04 15:40:00,17.01,17.07,17.0,17.07,255000.0,13.5953,13.6432,13.5873,13.6432,255000.0
2013-06-04 15:45:00,17.07,17.07,17.02,17.04,223800.0,13.6432,13.6432,13.6032,13.6192,223800.0
2013-06-04 15:50:00,17.04,17.05,17.0,17.0,504200.0,13.6192,13.6272,13.5873,13.5873,504200.0
2013-06-04 15:55:00,17.0,17.03,16.98,16.98,887800.0,13.5873,13.6112,13.5713,13.5713,887800.0
2013-06-05 09:30:00,16.93,16.99,16.92,16.98,118400.0,13.5313,13.5793,13.5233,13.5713,118400.0
2013-06-05 09:35:00,16.97,16.98,16.91,16.92,31400.0,13.5633,13.5713,13.5153,13.5233,31400.0
2013-06-05 09:40:00,16.91,16.92,16.84,16.84,143400.0,13.5153,13.5233,13.4594,13.4594,143400.0
2013-06-05 09:45:00,16.83,16.85,16.82,16.84,131000.0,13.4514,13.4674,13.4434,13.4594,131000.0
2013-06-05 09:50:00,16.84,16.86,16.82,16.86,85000.0,13.4594,13.4754,13.4434,13.4754,85000.0
2013-06-05 09:55:00,16.85,16.86,16.83,16.84,74600.0,13.4674,13.4754,13.4514,13.4594,74600.0
2013-06-05 10:00:00,16.84,16.86,16.82,16.83,165400.0,13.4594,13.4754,13.4434,13.4514,165400.0
2013-06-05 10:05:00,16.83,16.84,16.77,16.78,181200.0,13.4514,13.4594,13.4034,13.4114,181200.0
2013-06-05 10:10:00,16.78,16.84,16.78,16.81,74400.0,13.4114,13.4594,13.4114,13.4354,74400.0
2013-06-05 10:15:00,16.8,16.81,16.75,16.75,146000.0,13.4274,13.4354,13.3874,13.3874,146000.0
2013-06-05 10:20:00,16.75,16.78,16.74,16.74,114800.0,13.3874,13.4114,13.3795,13.3795,114800.0
2013-06-05 10:25:00,16.74,16.77,16.71,16.76,86200.0,13.3795,13.4034,13.3555,13.3954,86200.0
2013-06-05 10:30:00,16.76,16.79,16.76,16.79,65600.0,13.3954,13.4194,13.3954,13.4194,65600.0
2013-06-05 10:35:00,16.79,16.8,16.73,16.74,145400.0,13.4194,13.4274,13.3715,13.3795,145400.0
2013-06-05 10:40:00,16.74,16.75,16.68,16.72,383800.0,13.3795,13.3874,13.3315,13.3635,383800.0
2013-06-05 10:45:00,16.72,16.72,16.67,16.67,123400.0,13.3635,13.3635,13.3235,13.3235,123400.0
2013-06-05 10:50:00,16.67,16.68,16.64,16.65,135400.0,13.3235,13.3315,13.2995,13.3075,135400.0
2013-06-05 10:55:00,16.65,16.65,16.61,16.61,187800.0,13.3075,13.3075,13.2756,13.2756,187800.0
2013-06-05 11:00:00,16.61,16.65,16.61,16.65,95600.0,13.2756,13.3075,13.2756,13.3075,95600.0
2013-06-05 11:05:00,16.65,16.66,16.59,16.59,214400.0,13.3075,13.3155,13.2596,13.2596,214400.0
2013-06-05 11:10:00,16.59,16.61,16.57,16.57,147400.0,13.2596,13.2756,13.2436,13.2436,147400.0
2013-06-05 11:15:00,16.58,16.58,16.5,16.55,524600.0,13.2516,13.2516,13.1876,13.2276,524600.0
2013-06-05 11:20:00,16.54,16.55,16.51,16.55,93600.0,13.2196,13.2276,13.1956,13.2276,93600.0
2013-06-05 11:25:00,16.55,16.56,16.49,16.5,196400.0,13.2276,13.2356,13.1796,13.1876,196400.0
2013-06-05 11:30:00,16.5,16.5,16.47,16.49,209800.0,13.1876,13.1876,13.1637,13.1796,209800.0
2013-06-05 11:35:00,16.49,16.5,16.47,16.5,174600.0,13.1796,13.1876,13.1637,13.1876,174600.0
2013-06-05 11:40:00,16.5,16.5,16.48,16.5,155600.0,13.1876,13.1876,13.1716,13.1876,155600.0
2013-06-05 11:45:00,16.49,16.49,16.43,16.44,119000.0,13.1796,13.1796,13.1317,13.1397,119000.0
2013-06-05 11:50:00,16.44,16.48,16.44,16.47,133800.0,13.1397,13.1716,13.1397,13.1637,133800.0
2013-06-05 11:55:00,16.47,16.5,16.47,16.49,148600.0,13.1637,13.1876,13.1637,13.1796,148600.0
2013-06-05 12:00:00,16.49,16.5,16.45,16.46,111400.0,13.1796,13.1876,13.1477,13.1557,111400.0
2013-06-05 12:05:00,16.46,16.46,16.42,16.46,82800.0,13.1557,13.1557,13.1237,13.1557,82800.0
2013-06-05 12:10:00,16.46,16.48,16.45,16.47,45400.0,13.1557,13.1716,13.1477,13.1637,45400.0
2013-06-05 12:15:00,16.47,16.49,16.44,16.48,78800.0,13.1637,13.1796,13.1397,13.1716,78800.0
2013-06-05 12:20:00,16.48,16.5,16.47,16.5,48600.0,13.1716,13.1876,13.1637,13.1876,48600.0
2013-06-05 12:25:00,16.5,16.52,16.5,16.51,46800.0,13.1876,13.2036,13.1876,13.1956,46800.0
2013-06-05 12:30:00,16.5,16.5,16.5,16.5,52800.0,13.1876,13.1876,13.1876,13.1876,52800.0
2013-06-05 12:35:00,16.5,16.5,16.47,16.47,105200.0,13.1876,13.1876,13.1637,13.1637,105200.0
2013-06-05 12:40:00,16.47,16.49,16.47,16.49,49000.0,13.1637,13.1796,13.1637,13.1796,49000.0
2013-06-05 12:45:00,16.49,16.5,16.47,16.47,91000.0,13.1796,13.1876,13.1637,13.1637,91000.0
2013-06-05 12:50:00,16.47,16.47,16.45,16.47,147000.0,13.1637,13.1637,13.1477,13.1637,147000.0
2013-06-05 12:55:00,16.47,16.49,16.46,16.47,93400.0,13.1637,13.1796,13.1557,13.1637,93400.0
2013-06-05 13:00:00,16.47,16.51,16.46,16.51,68800.0,13.1637,13.1956,13.1557,13.1956,68800.0
2013-06-05 13:05:00,16.51,16.52,16.5,16.51,76800.0,13.1956,13.2036,13.1876,13.1956,76800.0
2013-06-05 13:10:00,16.51,16.53,16.51,16.51,189400.0,13.1956,13.2116,13.1956,13.1956,189400.0
2013-06-05 13:15:00,16.51,16.53,16.51,16.52,94800.0,13.1956,13.2116,13.1956,13.2036,94800.0
2013-06-05 13:20:00,16.52,16.53,16.51,16.53,85200.0,13.2036,13.2116,13.1956,13.2116,85200.0
2013-06-05 13:25:00,16.53,16.53,16.51,16.53,92200.0,13.2116,13.2116,13.1956,13.2116,92200.0
2013-06-05 13:30:00,16.53,16.54,16.52,16.53,44200.0,13.2116,13.2196,13.2036,13.2116,44200.0
2013-06-05 13:35:00,16.53,16.55,16.52,16.55,67000.0,13.2116,13.2276,13.2036,13.2276,67000.0
2013-06-05 13:40:00,16.54,16.58,16.53,16.57,69800.0,13.2196,13.2516,13.2116,13.2436,69800.0
2013-06-05 13:45:00,16.57,16.57,16.53,16.54,51000.0,13.2436,13.2436,13.2116,13.2196,51000.0
2013-06-05 13:50:00,16.54,16.58,16.53,16.56,86400.0,13.2196,13.2516,13.2116,13.2356,86400.0
2013-06-05 13:55:00,16.56,16.58,16.55,16.58,141400.0,13.2356,13.2516,13.2276,13.2516,141400.0
2013-06-05 14:00:00,16.58,16.6,16.56,16.58,120000.0,13.2516,13.2676,13.2356,13.2516,120000.0
2013-06-05 14:05:00,16.59,16.6,16.57,16.6,69200.0,13.2596,13.2676,13.2436,13.2676,69200.0
2013-06-05 14:10:00,16.59,16.6,16.58,16.58,58200.0,13.2596,13.2676,13.2516,13.2516,58200.0
2013-06-05 14:15:00,16.59,16.6,16.58,16.59,47200.0,13.2596,13.2676,13.2516,13.2596,47200.0
2013-06-05 14:20:00,16.59,16.59,16.57,16.58,98200.0,13.2596,13.2596,13.2436,13.2516,98200.0
2013-06-05 14:25:00,16.58,16.59,16.56,16.57,139000.0,13.2516,13.2596,13.2356,13.2436,139000.0
2013-06-05 14:30:00,16.57,16.57,16.54,16.54,97600.0,13.2436,13.2436,13.2196,13.2196,97600.0
2013-06-05 14:35:00,16.54,16.58,16.54,16.58,149200.0,13.2196,13.2516,13.2196,13.2516,149200.0
2013-06-05 14:40:00,16.58,16.63,16.58,16.62,152200.0,13.2516,13.2915,13.2516,13.2835,152200.0
2013-06-05 14:45:00,16.61,16.64,16.61,16.63,51200.0,13.2756,13.2995,13.2756,13.2915,51200.0
2013-06-05 14:50:00,16.63,16.65,16.57,16.58,98000.0,13.2915,13.3075,13.2436,13.2516,98000.0
2013-06-05 14:55:00,16.58,16.6,16.57,16.58,70600.0,13.2516,13.2676,13.2436,13.2516,70600.0
2013-06-05 15:00:00,16.58,16.6,16.57,16.57,118000.0,13.2516,13.2676,13.2436,13.2436,118000.0
2013-06-05 15:05:00,16.58,16.59,16.56,16.56,91800.0,13.2516,13.2596,13.2356,13.2356,91800.0
2013-06-05 15:10:00,16.56,16.58,16.55,16.57,83000.0,13.2356,13.2516,13.2276,13.2436,83000.0
2013-06-05 15:15:00,16.57,16.59,16.56,16.57,113600.0,13.2436,13.2596,13.2356,13.2436,113600.0
2013-06-05 15:20:00,16.57,16.57,16.53,16.55,164000.0,13.2436,13.2436,13.2116,13.2276,164000.0
2013-06-05 15:25:00,16.56,16.6,16.56,16.58,96200.0,13.2356,13.2676,13.2356,13.2516,96200.0
2013-06-05 15:30:00,16.58,16.59,16.55,16.55,207800.0,13.2516,13.2596,13.2276,13.2276,207800.0
2013-06-05 15:35:00,16.55,16.59,16.55,16.58,139200.0,13.2276,13.2596,13.2276,13.2516,139200.0
2013-06-05 15:40:00,16.58,16.58,16.55,16.56,107800.0,13.2516,13.2516,13.2276,13.2356,107800.0
2013-06-05 15:45:00,16.56,16.58,16.54,16.56,218200.0,13.2356,13.2516,13.2196,13.2356,218200.0
2013-06-05 15:50:00,16.56,16.57,16.54,16.54,277600.0,13.2356,13.2436,13.2196,13.2196,277600.0
2013-06-05 15:55:00,16.54,16.57,16.52,16.52,379800.0,13.2196,13.2436,13.2036,13.2036,379800.0
2013-06-06 09:30:00,16.5,16.5,16.39,16.41,207800.0,13.1876,13.1876,13.0997,13.1157,207800.0
2013-06-06 09:35:00,16.42,16.5,16.39,16.5,128000.0,13.1237,13.1876,13.0997,13.1876,128000.0
2013-06-06 09:40:00,16.5,16.55,16.5,16.53,82400.0,13.1876,13.2276,13.1876,13.2116,82400.0
2013-06-06 09:45:00,16.53,16.53,16.49,16.5,68200.0,13.2116,13.2116,13.1796,13.1876,68200.0
2013-06-06 09:50:00,16.51,16.51,16.45,16.49,39400.0,13.1956,13.1956,13.1477,13.1796,39400.0
2013-06-06 09:55:00,16.49,16.5,16.47,16.49,57000.0,13.1796,13.1876,13.1637,13.1796,57000.0
2013-06-06 10:00:00,16.5,16.55,16.49,16.54,138800.0,13.1876,13.2276,13.1796,13.2196,138800.0
2013-06-06 10:05:00,16.54,16.57,16.53,16.54,111800.0,13.2196,13.2436,13.2116,13.2196,111800.0
2013-06-06 10:10:00,16.54,16.55,16.5,16.5,71600.0,13.2196,13.2276,13.1876,13.1876,71600.0
2013-06-06 10:15:00,16.5,16.53,16.5,16.52,63600.0,13.1876,13.2116,13.1876,13.2036,63600.0
2013-06-06 10:20:00,16.52,16.55,16.49,16.5,81000.0,13.2036,13.2276,13.1796,13.1876,81000.0
2013-06-06 10:25:00,16.49,16.51,16.47,16.5,64400.0,13.1796,13.1956,13.1637,13.1876,64400.0
2013-06-06 10:30:00,16.5,16.55,16.5,16.55,43800.0,13.1876,13.2276,13.1876,13.2276,43800.0
2013-06-06 10:35:00,16.55,16.55,16.51,16.52,57800.0,13.2276,13.2276,13.1956,13.2036,57800.0
2013-06-06 10:40:00,16.52,16.56,16.5,16.56,55600.0,13.2036,13.2356,13.1876,13.2356,55600.0
2013-06-06 10:45:00,16.56,16.58,16.55,16.58,45600.0,13.2356,13.2516,13.2276,13.2516,45600.0
2013-06-06 10:50:00,16.58,16.59,16.52,16.53,47800.0,13.2516,13.2596,13.2036,13.2116,47800.0
2013-06-06 10:55:00,16.54,16.59,16.53,16.58,83400.0,13.2196,13.2596,13.2116,13.2516,83400.0
2013-06-06 11:00:00,16.58,16.58,16.54,16.56,80800.0,13.2516,13.2516,13.2196,13.2356,80800.0
2013-06-06 11:05:00,16.56,16.58,16.55,16.57,53400.0,13.2356,13.2516,13.2276,13.2436,53400.0
2013-06-06 11:10:00,16.57,16.59,16.55,16.56,62000.0,13.2436,13.2596,13.2276,13.2356,62000.0
2013-06-06 11:15:00,16.56,16.59,16.55,16.58,94600.0,13.2356,13.2596,13.2276,13.2516,94600.0
2013-06-06 11:20:00,16.58,16.58,16.54,16.55,57600.0,13.2516,13.2516,13.2196,13.2276,57600.0
2013-06-06 11:25:00,16.55,16.57,16.54,16.55,52000.0,13.2276,13.2436,13.2196,13.2276,52000.0
2013-06-06 11:30:00,16.55,16.55,16.54,16.54,62000.0,13.2276,13.2276,13.2196,13.2196,62000.0
2013-06-06 11:35:00,16.54,16.57,16.54,16.57,79000.0,13.2196,13.2436,13.2196,13.2436,79000.0
2013-06-06 11:40:00,16.57,16.58,16.56,16.57,28600.0,13.2436,13.2516,13.2356,13.2436,28600.0
2013-06-06 11:45:00,16.57,16.58,16.55,16.57,100200.0,13.2436,13.2516,13.2276,13.2436,100200.0
2013-06-06 11:50:00,16.56,16.57,16.54,16.55,55400.0,13.2356,13.2436,13.2196,13.2276,55400.0
2013-06-06 11:55:00,16.55,16.55,16.49,16.5,71400.0,13.2276,13.2276,13.1796,13.1876,71400.0
2013-06-06 12:00:00,16.5,16.51,16.48,16.48,58000.0,13.1876,13.1956,13.1716,13.1716,58000.0
2013-06-06 12:05:00,16.48,16.5,16.46,16.46,71200.0,13.1716,13.1876,13.1557,13.1557,71200.0
2013-06-06 12:10:00,16.47,16.49,16.46,16.47,65000.0,13.1637,13.1796,13.1557,13.1637,65000.0
2013-06-06 12:15:00,16.47,16.49,16.45,16.47,53800.0,13.1637,13.1796,13.1477,13.1637,53800.0
2013-06-06 12:20:00,16.47,16.48,16.44,16.46,93000.0,13.1637,13.1716,13.1397,13.1557,93000.0
2013-06-06 12:25:00,16.45,16.45,16.4,16.45,89200.0,13.1477,13.1477,13.1077,13.1477,89200.0
2013-06-06 12:30:00,16.46,16.46,16.43,16.46,66400.0,13.1557,13.1557,13.1317,13.1557,66400.0
2013-06-06 12:35:00,16.47,16.49,16.47,16.47,61800.0,13.1637,13.1796,13.1637,13.1637,61800.0
2013-06-06 12:40:00,16.48,16.49,16.46,16.48,46800.0,13.1716,13.1796,13.1557,13.1716,46800.0
2013-06-06 12:45:00,16.49,16.49,16.45,16.46,61000.0,13.1796,13.1796,13.1477,13.1557,61000.0
2013-06-06 12:50:00,16.46,16.46,16.43,16.45,78800.0,13.1557,13.1557,13.1317,13.1477,78800.0
2013-06-06 12:55:00,16.46,16.48,16.45,16.47,49800.0,13.1557,13.1716,13.1477,13.1637,49800.0
2013-06-06 13:00:00,16.47,16.49,16.47,16.47,62200.0,13.1637,13.1796,13.1637,13.1637,62200.0
2013-06-06 13:05:00,16.48,16.5,16.47,16.5,30000.0,13.1716,13.1876,13.1637,13.1876,30000.0
2013-06-06 13:10:00,16.5,16.55,16.5,16.54,68000.0,13.1876,13.2276,13.1876,13.2196,68000.0
2013-06-06 13:15:00,16.53,16.56,16.53,16.55,33200.0,13.2116,13.2356,13.2116,13.2276,33200.0
2013-06-06 13:20:00,16.54,16.54,16.5,16.51,98000.0,13.2196,13.2196,13.1876,13.1956,98000.0
2013-06-06 13:25:00,16.51,16.51,16.49,16.5,33000.0,13.1956,13.1956,13.1796,13.1876,33000.0
2013-06-06 13:30:00,16.5,16.52,16.49,16.51,70000.0,13.1876,13.2036,13.1796,13.1956,70000.0
2013-06-06 13:35:00,16.51,16.52,16.48,16.49,51200.0,13.1956,13.2036,13.1716,13.1796,51200.0
2013-06-06 13:40:00,16.49,16.52,16.49,16.51,43000.0,13.1796,13.2036,13.1796,13.1956,43000.0
2013-06-06 13:45:00,16.51,16.55,16.5,16.54,107600.0,13.1956,13.2276,13.1876,13.2196,107600.0
2013-06-06 13:50:00,16.54,16.55,16.51,16.51,43800.0,13.2196,13.2276,13.1956,13.1956,43800.0
2013-06-06 13:55:00,16.5,16.51,16.49,16.51,67800.0,13.1876,13.1956,13.1796,13.1956,67800.0
2013-06-06 14:00:00,16.51,16.51,16.47,16.48,84000.0,13.1956,13.1956,13.1637,13.1716,84000.0
2013-06-06 14:05:00,16.48,16.51,16.47,16.48,134800.0,13.1716,13.1956,13.1637,13.1716,134800.0
2013-06-06 14:10:00,16.48,16.49,16.47,16.49,114400.0,13.1716,13.1796,13.1637,13.1796,114400.0
2013-06-06 14:15:00,16.49,16.5,16.48,16.49,52200.0,13.1796,13.1876,13.1716,13.1796,52200.0
2013-06-06 14:20:00,16.49,16.51,16.49,16.5,79800.0,13.1796,13.1956,13.1796,13.1876,79800.0
2013-06-06 14:25:00,16.5,16.53,16.5,16.53,65800.0,13.1876,13.2116,13.1876,13.2116,65800.0
2013-06-06 14:30:00,16.52,16.53,16.5,16.5,86800.0,13.2036,13.2116,13.1876,13.1876,86800.0
2013-06-06 14:35:00,16.5,16.52,16.5,16.51,29800.0,13.1876,13.2036,13.1876,13.1956,29800.0
2013-06-06 14:40:00,16.51,16.54,16.51,16.53,95400.0,13.1956,13.2196,13.1956,13.2116,95400.0
2013-06-06 14:45:00,16.53,16.55,16.52,16.55,60800.0,13.2116,13.2276,13.2036,13.2276,60800.0
2013-06-06 14:50:00,16.55,16.58,16.54,16.57,60000.0,13.2276,13.2516,13.2196,13.2436,60000.0
2013-06-06 14:55:00,16.57,16.57,16.53,16.53,57800.0,13.2436,13.2436,13.2116,13.2116,57800.0
2013-06-06 15:00:00,16.53,16.55,16.53,16.54,51200.0,13.2116,13.2276,13.2116,13.2196,51200.0
2013-06-06 15:05:00,16.54,16.55,16.52,16.52,87000.0,13.2196,13.2276,13.2036,13.2036,87000.0
2013-06-06 15:10:00,16.52,16.53,16.49,16.5,122800.0,13.2036,13.2116,13.1796,13.1876,122800.0
2013-06-06 15:15:00,16.5,16.51,16.48,16.5,117000.0,13.1876,13.1956,13.1716,13.1876,117000.0
2013-06-06 15:20:00,16.5,16.52,16.5,16.52,134600.0,13.1876,13.2036,13.1876,13.2036,134600.0
2013-06-06 15:25:00,16.52,16.52,16.5,16.5,231000.0,13.2036,13.2036,13.1876,13.1876,231000.0
2013-06-06 15:30:00,16.5,16.55,16.5,16.53,235600.0,13.1876,13.2276,13.1876,13.2116,235600.0
2013-06-06 15:35:00,16.54,16.55,16.52,16.52,242800.0,13.2196,13.2276,13.2036,13.2036,242800.0
2013-06-06 15:40:00,16.52,16.55,16.5,16.53,312600.0,13.2036,13.2276,13.1876,13.2116,312600.0
2013-06-06 15:45:00,16.54,16.54,16.52,16.53,241600.0,13.2196,13.2196,13.2036,13.2116,241600.0
2013-06-06 15:50:00,16.53,16.56,16.52,16.56,283000.0,13.2116,13.2356,13.2036,13.2356,283000.0
2013-06-06 15:55:00,16.56,16.57,16.51,16.56,723000.0,13.2356,13.2436,13.1956,13.2356,723000.0
2013-06-07 09:30:00,16.7,16.91,16.7,16.88,701200.0,13.3475,13.5153,13.3475,13.4914,701200.0
2013-06-07 09:35:00,16.88,16.9,16.83,16.87,634800.0,13.4914,13.5073,13.4514,13.4834,634800.0
2013-06-07 09:40:00,16.87,16.88,16.82,16.82,178200.0,13.4834,13.4914,13.4434,13.4434,178200.0
2013-06-07 09:45:00,16.82,16.86,16.8,16.85,416800.0,13.4434,13.4754,13.4274,13.4674,416800.0
2013-06-07 09:50:00,16.85,16.91,16.83,16.9,139600.0,13.4674,13.5153,13.4514,13.5073,139600.0
2013-06-07 09:55:00,16.89,16.9,16.87,16.89,110200.0,13.4993,13.5073,13.4834,13.4993,110200.0
2013-06-07 10:00:00,16.89,16.93,16.89,16.92,194600.0,13.4993,13.5313,13.4993,13.5233,194600.0
2013-06-07 10:05:00,16.92,16.97,16.91,16.97,130200.0,13.5233,13.5633,13.5153,13.5633,130200.0
2013-06-07 10:10:00,16.97,17.02,16.95,17.01,371400.0,13.5633,13.6032,13.5473,13.5953,371400.0
2013-06-07 10:15:00,17.01,17.04,17.0,17.01,169200.0,13.5953,13.6192,13.5873,13.5953,169200.0
2013-06-07 10:20:00,17.0,17.03,16.98,17.02,152000.0,13.5873,13.6112,13.5713,13.6032,152000.0
2013-06-07 10:25:00,17.02,17.06,17.02,17.06,124400.0,13.6032,13.6352,13.6032,13.6352,124400.0
2013-06-07 10:30:00,17.06,17.07,17.02,17.04,547800.0,13.6352,13.6432,13.6032,13.6192,547800.0
2013-06-07 10:35:00,17.04,17.07,17.03,17.07,159200.0,13.6192,13.6432,13.6112,13.6432,159200.0
2013-06-07 10:40:00,17.07,17.08,17.06,17.07,263200.0,13.6432,13.6512,13.6352,13.6432,263200.0
2013-06-07 10:45:00,17.07,17.09,17.06,17.09,446000.0,13.6432,13.6592,13.6352,13.6592,446000.0
2013-06-07 10:50:00,17.09,17.11,17.09,17.1,231800.0,13.6592,13.6752,13.6592,13.6672,231800.0
2013-06-07 10:55:00,17.11,17.11,17.1,17.1,128800.0,13.6752,13.6752,13.6672,13.6672,128800.0
2013-06-07 11:00:00,17.1,17.11,17.1,17.11,157600.0,13.6672,13.6752,13.6672,13.6752,157600.0
2013-06-07 11:05:00,17.11,17.12,17.11,17.12,55800.0,13.6752,13.6832,13.6752,13.6832,55800.0
2013-06-07 11:10:00,17.11,17.13,17.11,17.12,227800.0,13.6752,13.6912,13.6752,13.6832,227800.0
2013-06-07 11:15:00,17.13,17.13,17.11,17.13,124000.0,13.6912,13.6912,13.6752,13.6912,124000.0
2013-06-07 11:20:00,17.13,17.16,17.13,17.14,128400.0,13.6912,13.7151,13.6912,13.6992,128400.0
2013-06-07 11:25:00,17.15,17.18,17.15,17.17,111000.0,13.7071,13.7311,13.7071,13.7231,111000.0
2013-06-07 11:30:00,17.17,17.2,17.16,17.18,127400.0,13.7231,13.7471,13.7151,13.7311,127400.0
2013-06-07 11:35:00,17.18,17.18,17.17,17.18,123200.0,13.7311,13.7311,13.7231,13.7311,123200.0
2013-06-07 11:40:00,17.18,17.18,17.17,17.18,106000.0,13.7311,13.7311,13.7231,13.7311,106000.0
2013-06-07 11:45:00,17.18,17.18,17.17,17.18,82000.0,13.7311,13.7311,13.7231,13.7311,82000.0
2013-06-07 11:50:00,17.18,17.18,17.17,17.18,98200.0,13.7311,13.7311,13.7231,13.7311,98200.0
2013-06-07 11:55:00,17.18,17.18,17.17,17.18,97000.0,13.7311,13.7311,13.7231,13.7311,97000.0
2013-06-07 12:00:00,17.17,17.18,17.14,17.15,64200.0,13.7231,13.7311,13.6992,13.7071,64200.0
2013-06-07 12:05:00,17.15,17.17,17.15,17.17,126000.0,13.7071,13.7231,13.7071,13.7231,126000.0
2013-06-07 12:10:00,17.16,17.17,17.16,17.16,87600.0,13.7151,13.7231,13.7151,13.7151,87600.0
2013-06-07 12:15:00,17.16,17.17,17.15,17.16,110600.0,13.7151,13.7231,13.7071,13.7151,110600.0
2013-06-07 12:20:00,17.16,17.17,17.15,17.17,71400.0,13.7151,13.7231,13.7071,13.7231,71400.0
2013-06-07 12:25:00,17.17,17.18,17.16,17.17,55000.0,13.7231,13.7311,13.7151,13.7231,55000.0
2013-06-07 12:30:00,17.18,17.18,17.16,17.17,47200.0,13.7311,13.7311,13.7151,13.7231,47200.0
2013-06-07 12:35:00,17.17,17.19,17.16,17.17,508400.0,13.7231,13.7391,13.7151,13.7231,508400.0
2013-06-07 12:40:00,17.17,17.18,17.16,17.16,69000.0,13.7231,13.7311,13.7151,13.7151,69000.0
2013-06-07 12:45:00,17.16,17.16,17.13,17.15,57800.0,13.7151,13.7151,13.6912,13.7071,57800.0
2013-06-07 12:50:00,17.15,17.18,17.14,17.16,65200.0,13.7071,13.7311,13.6992,13.7151,65200.0
2013-06-07 12:55:00,17.16,17.17,17.16,17.17,22800.0,13.7151,13.7231,13.7151,13.7231,22800.0
2013-06-07 13:00:00,17.17,17.18,17.16,17.17,55400.0,13.7231,13.7311,13.7151,13.7231,55400.0
2013-06-07 13:05:00,17.17,17.18,17.17,17.18,37000.0,13.7231,13.7311,13.7231,13.7311,37000.0
2013-06-07 13:10:00,17.18,17.18,17.17,17.18,55200.0,13.7311,13.7311,13.7231,13.7311,55200.0
2013-06-07 13:15:00,17.18,17.18,17.17,17.17,37400.0,13.7311,13.7311,13.7231,13.7231,37400.0
2013-06-07 13:20:00,17.17,17.18,17.15,17.16,104000.0,13.7231,13.7311,13.7071,13.7151,104000.0
2013-06-07 13:25:00,17.16,17.16,17.14,17.15,57000.0,13.7151,13.7151,13.6992,13.7071,57000.0
2013-06-07 13:30:00,17.15,17.18,17.15,17.17,67800.0,13.7071,13.7311,13.7071,13.7231,67800.0
2013-06-07 13:35:00,17.17,17.18,17.17,17.18,162800.0,13.7231,13.7311,13.7231,13.7311,162800.0
2013-06-07 13:40:00,17.18,17.18,17.15,17.16,34200.0,13.7311,13.7311,13.7071,13.7151,34200.0
2013-06-07 13:45:00,17.16,17.17,17.15,17.17,60800.0,13.7151,13.7231,13.7071,13.7231,60800.0
2013-06-07 13:50:00,17.16,17.19,17.16,17.19,59400.0,13.7151,13.7391,13.7151,13.7391,59400.0
2013-06-07 13:55:00,17.19,17.2,17.17,17.17,111400.0,13.7391,13.7471,13.7231,13.7231,111400.0
2013-06-07 14:00:00,17.17,17.18,17.17,17.18,103800.0,13.7231,13.7311,13.7231,13.7311,103800.0
2013-06-07 14:05:00,17.18,17.18,17.17,17.18,58800.0,13.7311,13.7311,13.7231,13.7311,58800.0
2013-06-07 14:10:00,17.18,17.18,17.17,17.18,170600.0,13.7311,13.7311,13.7231,13.7311,170600.0
2013-06-07 14:15:00,17.18,17.18,17.18,17.18,47400.0,13.7311,13.7311,13.7311,13.7311,47400.0
2013-06-07 14:20:00,17.18,17.18,17.16,17.16,102000.0,13.7311,13.7311,13.7151,13.7151,102000.0
2013-06-07 14:25:00,17.16,17.18,17.15,17.18,109400.0,13.7151,13.7311,13.7071,13.7311,109400.0
2013-06-07 14:30:00,17.18,17.18,17.16,17.18,88400.0,13.7311,13.7311,13.7151,13.7311,88400.0
2013-06-07 14:35:00,17.17,17.18,17.17,17.17,125800.0,13.7231,13.7311,13.7231,13.7231,125800.0
2013-06-07 14:40:00,17.17,17.18,17.17,17.18,114800.0,13.7231,13.7311,13.7231,13.7311,114800.0
2013-06-07 14:45:00,17.18,17.2,17.17,17.2,121800.0,13.7311,13.7471,13.7231,13.7471,121800.0
2013-06-07 14:50:00,17.2,17.2,17.18,17.18,81800.0,13.7471,13.7471,13.7311,13.7311,81800.0
2013-06-07 14:55:00,17.18,17.2,17.18,17.2,50200.0,13.7311,13.7471,13.7311,13.7471,50200.0
2013-06-07 15:00:00,17.19,17.23,17.19,17.23,186600.0,13.7391,13.7711,13.7391,13.7711,186600.0
2013-06-07 15:05:00,17.23,17.25,17.23,17.25,257600.0,13.7711,13.7871,13.7711,13.7871,257600.0
2013-06-07 15:10:00,17.25,17.25,17.23,17.24,109000.0,13.7871,13.7871,13.7711,13.7791,109000.0
2013-06-07 15:15:00,17.24,17.27,17.24,17.25,338200.0,13.7791,13.8031,13.7791,13.7871,338200.0
2013-06-07 15:20:00,17.25,17.25,17.23,17.23,151000.0,13.7871,13.7871,13.7711,13.7711,151000.0
2013-06-07 15:25:00,17.23,17.25,17.23,17.25,110600.0,13.7711,13.7871,13.7711,13.7871,110600.0
2013-06-07 15:30:00,17.25,17.27,17.24,17.27,74400.0,13.7871,13.8031,13.7791,13.8031,74400.0
2013-06-07 15:35:00,17.27,17.28,17.25,17.26,169000.0,13.8031,13.8111,13.7871,13.7951,169000.0
2013-06-07 15:40:00,17.25,17.26,17.25,17.26,179600.0,13.7871,13.7951,13.7871,13.7951,179600.0
2013-06-07 15:45:00,17.27,17.3,17.27,17.3,204200.0,13.8031,13.827,13.8031,13.827,204200.0
2013-06-07 15:50:00,17.3,17.3,17.3,17.3,187000.0,13.827,13.827,13.827,13.827,187000.0
2013-06-07 15:55:00,17.3,17.3,17.27,17.28,639000.0,13.827,13.827,13.8031,13.8111,639000.0
2013-06-10 09:30:00,17.33,17.39,17.28,17.37,275000.0,13.851,13.899,13.8111,13.883,275000.0
2013-06-10 09:35:00,17.36,17.38,17.34,17.34,120200.0,13.875,13.891,13.859,13.859,120200.0
2013-06-10 09:40:00,17.35,17.4,17.32,17.32,98000.0,13.867,13.907,13.843,13.843,98000.0
2013-06-10 09:45:00,17.33,17.33,17.29,17.3,83800.0,13.851,13.851,13.819,13.827,83800.0
2013-06-10 09:50:00,17.3,17.31,17.26,17.27,64400.0,13.827,13.835,13.7951,13.8031,64400.0
2013-06-10 09:55:00,17.27,17.31,17.27,17.29,69200.0,13.8031,13.835,13.8031,13.819,69200.0
2013-06-10 10:00:00,17.29,17.3,17.25,17.28,89400.0,13.819,13.827,13.7871,13.8111,89400.0
2013-06-10 10:05:00,17.29,17.29,17.26,17.27,86200.0,13.819,13.819,13.7951,13.8031,86200.0
2013-06-10 10:10:00,17.27,17.29,17.25,17.27,120600.0,13.8031,13.819,13.7871,13.8031,120600.0
2013-06-10 10:15:00,17.28,17.32,17.27,17.32,70600.0,13.8111,13.843,13.8031,13.843,70600.0
2013-06-10 10:20:00,17.32,17.35,17.31,17.34,50600.0,13.843,13.867,13.835,13.859,50600.0
2013-06-10 10:25:00,17.34,17.34,17.3,17.33,78800.0,13.859,13.859,13.827,13.851,78800.0
2013-06-10 10:30:00,17.33,17.33,17.3,17.33,75000.0,13.851,13.851,13.827,13.851,75000.0
2013-06-10 10:35:00,17.33,17.35,17.33,17.35,86000.0,13.851,13.867,13.851,13.867,86000.0
2013-06-10 10:40:00,17.34,17.38,17.34,17.36,94200.0,13.859,13.891,13.859,13.875,94200.0
2013-06-10 10:45:00,17.36,17.38,17.35,17.35,50200.0,13.875,13.891,13.867,13.867,50200.0
2013-06-10 10:50:00,17.34,17.36,17.32,17.32,64000.0,13.859,13.875,13.843,13.843,64000.0
2013-06-10 10:55:00,17.32,17.36,17.32,17.36,101600.0,13.843,13.875,13.843,13.875,101600.0
2013-06-10 11:00:00,17.36,17.39,17.36,17.38,70800.0,13.875,13.899,13.875,13.891,70800.0
2013-06-10 11:05:00,17.38,17.41,17.38,17.41,64600.0,13.891,13.915,13.891,13.915,64600.0
2013-06-10 11:10:00,17.41,17.43,17.4,17.43,139400.0,13.915,13.9309,13.907,13.9309,139400.0
2013-06-10 11:15:00,17.43,17.47,17.43,17.46,231400.0,13.9309,13.9629,13.9309,13.9549,231400.0
2013-06-10 11:20:00,17.47,17.47,17.46,17.47,98200.0,13.9629,13.9629,13.9549,13.9629,98200.0
2013-06-10 11:25:00,17.47,17.47,17.41,17.42,79600.0,13.9629,13.9629,13.915,13.9229,79600.0
2013-06-10 11:30:00,17.42,17.42,17.38,17.4,107000.0,13.9229,13.9229,13.891,13.907,107000.0
2013-06-10 11:35:00,17.4,17.43,17.39,17.4,40800.0,13.907,13.9309,13.899,13.907,40800.0
2013-06-10 11:40:00,17.41,17.42,17.4,17.42,33400.0,13.915,13.9229,13.907,13.9229,33400.0
2013-06-10 11:45:00,17.42,17.43,17.4,17.41,34400.0,13.9229,13.9309,13.907,13.915,34400.0
2013-06-10 11:50:00,17.41,17.41,17.39,17.39,58000.0,13.915,13.915,13.899,13.899,58000.0
2013-06-10 11:55:00,17.39,17.4,17.38,17.39,53400.0,13.899,13.907,13.891,13.899,53400.0
2013-06-10 12:00:00,17.39,17.4,17.38,17.39,50400.0,13.899,13.907,13.891,13.899,50400.0
2013-06-10 12:05:00,17.39,17.41,17.39,17.39,51200.0,13.899,13.915,13.899,13.899,51200.0
2013-06-10 12:10:00,17.39,17.41,17.38,17.41,99200.0,13.899,13.915,13.891,13.915,99200.0
2013-06-10 12:15:00,17.41,17.43,17.41,17.43,83600.0,13.915,13.9309,13.915,13.9309,83600.0
2013-06-10 12:20:00,17.42,17.44,17.42,17.43,73200.0,13.9229,13.9389,13.9229,13.9309,73200.0
2013-06-10 12:25:00,17.43,17.44,17.43,17.44,70000.0,13.9309,13.9389,13.9309,13.9389,70000.0
2013-06-10 12:30:00,17.43,17.45,17.43,17.43,76800.0,13.9309,13.9469,13.9309,13.9309,76800.0
2013-06-10 12:35:00,17.44,17.44,17.43,17.43,63400.0,13.9389,13.9389,13.9309,13.9309,63400.0
2013-06-10 12:40:00,17.43,17.43,17.42,17.42,54200.0,13.9309,13.9309,13.9229,13.9229,54200.0
2013-06-10 12:45:00,17.43,17.43,17.42,17.43,61800.0,13.9309,13.9309,13.9229,13.9309,61800.0
2013-06-10 12:50:00,17.43,17.43,17.39,17.4,60000.0,13.9309,13.9309,13.899,13.907,60000.0
2013-06-10 12:55:00,17.4,17.4,17.38,17.38,54000.0,13.907,13.907,13.891,13.891,54000.0
2013-06-10 13:00:00,17.38,17.4,17.36,17.4,28800.0,13.891,13.907,13.875,13.907,28800.0
2013-06-10 13:05:00,17.39,17.4,17.37,17.39,50600.0,13.899,13.907,13.883,13.899,50600.0
2013-06-10 13:10:00,17.39,17.4,17.38,17.4,56200.0,13.899,13.907,13.891,13.907,56200.0
2013-06-10 13:15:00,17.4,17.41,17.39,17.41,23800.0,13.907,13.915,13.899,13.915,23800.0
2013-06-10 13:20:00,17.41,17.43,17.4,17.41,35000.0,13.915,13.9309,13.907,13.915,35000.0
2013-06-10 13:25:00,17.41,17.42,17.4,17.41,30600.0,13.915,13.9229,13.907,13.915,30600.0
2013-06-10 13:30:00,17.41,17.41,17.38,17.39,41800.0,13.915,13.915,13.891,13.899,41800.0
2013-06-10 13:35:00,17.38,17.4,17.38,17.4,44800.0,13.891,13.907,13.891,13.907,44800.0
2013-06-10 13:40:00,17.39,17.4,17.38,17.38,137200.0,13.899,13.907,13.891,13.891,137200.0
2013-06-10 13:45:00,17.38,17.38,17.36,17.36,47600.0,13.891,13.891,13.875,13.875,47600.0
2013-06-10 13:50:00,17.36,17.37,17.34,17.36,39800.0,13.875,13.883,13.859,13.875,39800.0
2013-06-10 13:55:00,17.36,17.37,17.36,17.36,25800.0,13.875,13.883,13.875,13.875,25800.0
2013-06-10 14:00:00,17.36,17.38,17.36,17.36,30200.0,13.875,13.891,13.875,13.875,30200.0
2013-06-10 14:05:00,17.36,17.39,17.36,17.38,42400.0,13.875,13.899,13.875,13.891,42400.0
2013-06-10 14:10:00,17.38,17.38,17.36,17.38,39400.0,13.891,13.891,13.875,13.891,39400.0
2013-06-10 14:15:00,17.38,17.38,17.36,17.36,29800.0,13.891,13.891,13.875,13.875,29800.0
2013-06-10 14:20:00,17.36,17.38,17.36,17.38,38600.0,13.875,13.891,13.875,13.891,38600.0
2013-06-10 14:25:00,17.38,17.4,17.38,17.4,32600.0,13.891,13.907,13.891,13.907,32600.0
2013-06-10 14:30:00,17.4,17.43,17.4,17.42,80200.0,13.907,13.9309,13.907,13.9229,80200.0
2013-06-10 14:35:00,17.42,17.42,17.41,17.41,48600.0,13.9229,13.9229,13.915,13.915,48600.0
2013-06-10 14:40:00,17.4,17.4,17.39,17.4,37800.0,13.907,13.907,13.899,13.907,37800.0
2013-06-10 14:45:00,17.4,17.43,17.4,17.43,31600.0,13.907,13.9309,13.907,13.9309,31600.0
2013-06-10 14:50:00,17.43,17.43,17.41,17.43,58000.0,13.9309,13.9309,13.915,13.9309,58000.0
2013-06-10 14:55:00,17.43,17.44,17.43,17.44,39800.0,13.9309,13.9389,13.9309,13.9389,39800.0
2013-06-10 15:00:00,17.43,17.44,17.41,17.43,69800.0,13.9309,13.9389,13.915,13.9309,69800.0
2013-06-10 15:05:00,17.43,17.47,17.43,17.46,126400.0,13.9309,13.9629,13.9309,13.9549,126400.0
2013-06-10 15:10:00,17.47,17.47,17.45,17.45,64000.0,13.9629,13.9629,13.9469,13.9469,64000.0
2013-06-10 15:15:00,17.45,17.46,17.44,17.45,269600.0,13.9469,13.9549,13.9389,13.9469,269600.0
2013-06-10 15:20:00,17.46,17.46,17.42,17.43,71200.0,13.9549,13.9549,13.9229,13.9309,71200.0
2013-06-10 15:25:00,17.43,17.44,17.41,17.44,69400.0,13.9309,13.9389,13.915,13.9389,69400.0
2013-06-10 15:30:00,17.44,17.44,17.42,17.43,61800.0,13.9389,13.9389,13.9229,13.9309,61800.0
2013-06-10 15:35:00,17.43,17.43,17.41,17.41,110800.0,13.9309,13.9309,13.915,13.915,110800.0
2013-06-10 15:40:00,17.41,17.41,17.39,17.4,140800.0,13.915,13.915,13.899,13.907,140800.0
2013-06-10 15:45:00,17.4,17.4,17.38,17.4,159200.0,13.907,13.907,13.891,13.907,159200.0
2013-06-10 15:50:00,17.4,17.41,17.36,17.36,277000.0,13.907,13.915,13.875,13.875,277000.0
2013-06-10 15:55:00,17.36,17.37,17.35,17.37,449800.0,13.875,13.883,13.867,13.883,449800.0
2013-06-11 09:30:00,17.28,17.35,17.25,17.3,124200.0,13.8111,13.867,13.7871,13.827,124200.0
2013-06-11 09:35:00,17.29,17.3,17.24,17.26,80800.0,13.819,13.827,13.7791,13.7951,80800.0
2013-06-11 09:40:00,17.26,17.32,17.25,17.31,75400.0,13.7951,13.843,13.7871,13.835,75400.0
2013-06-11 09:45:00,17.31,17.36,17.3,17.36,117000.0,13.835,13.875,13.827,13.875,117000.0
2013-06-11 09:50:00,17.36,17.42,17.36,17.36,147200.0,13.875,13.9229,13.875,13.875,147200.0
2013-06-11 09:55:00,17.36,17.38,17.36,17.36,28000.0,13.875,13.891,13.875,13.875,28000.0
2013-06-11 10:00:00,17.37,17.4,17.36,17.39,74400.0,13.883,13.907,13.875,13.899,74400.0
2013-06-11 10:05:00,17.39,17.41,17.39,17.41,132600.0,13.899,13.915,13.899,13.915,132600.0
2013-06-11 10:10:00,17.4,17.42,17.4,17.42,156200.0,13.907,13.9229,13.907,13.9229,156200.0
2013-06-11 10:15:00,17.42,17.43,17.4,17.42,59200.0,13.9229,13.9309,13.907,13.9229,59200.0
2013-06-11 10:20:00,17.42,17.44,17.4,17.43,30800.0,13.9229,13.9389,13.907,13.9309,30800.0
2013-06-11 10:25:00,17.43,17.48,17.42,17.48,97400.0,13.9309,13.9709,13.9229,13.9709,97400.0
2013-06-11 10:30:00,17.47,17.48,17.45,17.47,60200.0,13.9629,13.9709,13.9469,13.9629,60200.0
2013-06-11 10:35:00,17.48,17.49,17.45,17.49,136400.0,13.9709,13.9789,13.9469,13.9789,136400.0
2013-06-11 10:40:00,17.49,17.5,17.48,17.49,62400.0,13.9789,13.9869,13.9709,13.9789,62400.0
2013-06-11 10:45:00,17.49,17.5,17.48,17.5,20800.0,13.9789,13.9869,13.9709,13.9869,20800.0
2013-06-11 10:50:00,17.49,17.5,17.48,17.49,56400.0,13.9789,13.9869,13.9709,13.9789,56400.0
2013-06-11 10:55:00,17.48,17.52,17.48,17.52,222000.0,13.9709,14.0029,13.9709,14.0029,222000.0
2013-06-11 11:00:00,17.52,17.53,17.48,17.48,63000.0,14.0029,14.0109,13.9709,13.9709,63000.0
2013-06-11 11:05:00,17.48,17.48,17.46,17.47,47000.0,13.9709,13.9709,13.9549,13.9629,47000.0
2013-06-11 11:10:00,17.48,17.5,17.47,17.5,31000.0,13.9709,13.9869,13.9629,13.9869,31000.0
2013-06-11 11:15:00,17.5,17.53,17.5,17.52,32800.0,13.9869,14.0109,13.9869,14.0029,32800.0
2013-06-11 11:20:00,17.52,17.55,17.52,17.55,37000.0,14.0029,14.0268,14.0029,14.0268,37000.0
2013-06-11 11:25:00,17.55,17.59,17.55,17.58,58200.0,14.0268,14.0588,14.0268,14.0508,58200.0
2013-06-11 11:30:00,17.58,17.6,17.58,17.59,99600.0,14.0508,14.0668,14.0508,14.0588,99600.0
2013-06-11 11:35:00,17.58,17.58,17.56,17.56,121200.0,14.0508,14.0508,14.0348,14.0348,121200.0
2013-06-11 11:40:00,17.56,17.58,17.55,17.57,102400.0,14.0348,14.0508,14.0268,14.0428,102400.0
2013-06-11 11:45:00,17.56,17.57,17.55,17.57,76600.0,14.0348,14.0428,14.0268,14.0428,76600.0
2013-06-11 11:50:00,17.57,17.58,17.55,17.55,46600.0,14.0428,14.0508,14.0268,14.0268,46600.0
2013-06-11 11:55:00,17.56,17.58,17.56,17.56,26000.0,14.0348,14.0508,14.0348,14.0348,26000.0
2013-06-11 12:00:00,17.56,17.56,17.53,17.54,21800.0,14.0348,14.0348,14.0109,14.0189,21800.0
2013-06-11 12:05:00,17.54,17.56,17.54,17.54,30800.0,14.0189,14.0348,14.0189,14.0189,30800.0
2013-06-11 12:10:00,17.54,17.54,17.52,17.53,34000.0,14.0189,14.0189,14.0029,14.0109,34000.0
2013-06-11 12:15:00,17.53,17.53,17.49,17.49,60400.0,14.0109,14.0109,13.9789,13.9789,60400.0
2013-06-11 12:20:00,17.49,17.5,17.48,17.48,221800.0,13.9789,13.9869,13.9709,13.9709,221800.0
2013-06-11 12:25:00,17.47,17.49,17.47,17.48,80200.0,13.9629,13.9789,13.9629,13.9709,80200.0
2013-06-11 12:30:00,17.48,17.48,17.45,17.45,31000.0,13.9709,13.9709,13.9469,13.9469,31000.0
2013-06-11 12:35:00,17.45,17.45,17.43,17.43,36000.0,13.9469,13.9469,13.9309,13.9309,36000.0
2013-06-11 12:40:00,17.43,17.46,17.43,17.45,95400.0,13.9309,13.9549,13.9309,13.9469,95400.0
2013-06-11 12:45:00,17.46,17.46,17.43,17.45,22200.0,13.9549,13.9549,13.9309,13.9469,22200.0
2013-06-11 12:50:00,17.44,17.44,17.41,17.41,44800.0,13.9389,13.9389,13.915,13.915,44800.0
2013-06-11 12:55:00,17.42,17.43,17.42,17.42,38400.0,13.9229,13.9309,13.9229,13.9229,38400.0
2013-06-11 13:00:00,17.42,17.43,17.42,17.43,40400.0,13.9229,13.9309,13.9229,13.9309,40400.0
2013-06-11 13:05:00,17.43,17.44,17.43,17.43,36400.0,13.9309,13.9389,13.9309,13.9309,36400.0
2013-06-11 13:10:00,17.43,17.44,17.42,17.42,50200.0,13.9309,13.9389,13.9229,13.9229,50200.0
2013-06-11 13:15:00,17.42,17.43,17.41,17.41,42800.0,13.9229,13.9309,13.915,13.915,42800.0
2013-06-11 13:20:00,17.41,17.41,17.4,17.41,45400.0,13.915,13.915,13.907,13.915,45400.0
2013-06-11 13:25:00,17.42,17.42,17.39,17.4,48800.0,13.9229,13.9229,13.899,13.907,48800.0
2013-06-11 13:30:00,17.39,17.39,17.34,17.35,53000.0,13.899,13.899,13.859,13.867,53000.0
2013-06-11 13:35:00,17.34,17.36,17.34,17.35,39400.0,13.859,13.875,13.859,13.867,39400.0
2013-06-11 13:40:00,17.35,17.36,17.34,17.35,91400.0,13.867,13.875,13.859,13.867,91400.0
2013-06-11 13:45:00,17.35,17.36,17.35,17.35,22000.0,13.867,13.875,13.867,13.867,22000.0
2013-06-11 13:50:00,17.35,17.38,17.34,17.34,44200.0,13.867,13.891,13.859,13.859,44200.0
2013-06-11 13:55:00,17.34,17.36,17.34,17.34,69400.0,13.859,13.875,13.859,13.859,69400.0
2013-06-11 14:00:00,17.34,17.36,17.33,17.36,43000.0,13.859,13.875,13.851,13.875,43000.0
2013-06-11 14:05:00,17.36,17.36,17.34,17.35,44200.0,13.875,13.875,13.859,13.867,44200.0
2013-06-11 14:10:00,17.35,17.35,17.33,17.35,34400.0,13.867,13.867,13.851,13.867,34400.0
2013-06-11 14:15:00,17.35,17.38,17.35,17.36,42000.0,13.867,13.891,13.867,13.875,42000.0
2013-06-11 14:20:00,17.35,17.36,17.35,17.36,22000.0,13.867,13.875,13.867,13.875,22000.0
2013-06-11 14:25:00,17.36,17.38,17.35,17.38,69800.0,13.875,13.891,13.867,13.891,69800.0
2013-06-11 14:30:00,17.38,17.39,17.36,17.36,48200.0,13.891,13.899,13.875,13.875,48200.0
2013-06-11 14:35:00,17.36,17.37,17.35,17.35,30000.0,13.875,13.883,13.867,13.867,30000.0
2013-06-11 14:40:00,17.36,17.36,17.34,17.34,47200.0,13.875,13.875,13.859,13.859,47200.0
2013-06-11 14:45:00,17.34,17.36,17.34,17.35,24600.0,13.859,13.875,13.859,13.867,24600.0
2013-06-11 14:50:00,17.35,17.37,17.34,17.35,22400.0,13.867,13.883,13.859,13.867,22400.0
2013-06-11 14:55:00,17.35,17.4,17.35,17.4,38200.0,13.867,13.907,13.867,13.907,38200.0
2013-06-11 15:00:00,17.4,17.41,17.4,17.4,30200.0,13.907,13.915,13.907,13.907,30200.0
2013-06-11 15:05:00,17.4,17.41,17.4,17.4,43200.0,13.907,13.915,13.907,13.907,43200.0
2013-06-11 15:10:00,17.4,17.41,17.39,17.41,35600.0,13.907,13.915,13.899,13.915,35600.0
2013-06-11 15:15:00,17.41,17.41,17.39,17.41,23600.0,13.915,13.915,13.899,13.915,23600.0
2013-06-11 15:20:00,17.41,17.41,17.39,17.41,46000.0,13.915,13.915,13.899,13.915,46000.0
2013-06-11 15:25:00,17.41,17.42,17.37,17.37,56000.0,13.915,13.9229,13.883,13.883,56000.0
2013-06-11 15:30:00,17.37,17.38,17.36,17.36,34600.0,13.883,13.891,13.875,13.875,34600.0
2013-06-11 15:35:00,17.36,17.37,17.35,17.36,58000.0,13.875,13.883,13.867,13.875,58000.0
2013-06-11 15:40:00,17.36,17.36,17.31,17.32,79600.0,13.875,13.875,13.835,13.843,79600.0
2013-06-11 15:45:00,17.31,17.33,17.3,17.32,110200.0,13.835,13.851,13.827,13.843,110200.0
2013-06-11 15:50:00,17.32,17.34,17.31,17.32,96200.0,13.843,13.859,13.835,13.843,96200.0
2013-06-11 15:55:00,17.32,17.32,17.29,17.3,247000.0,13.843,13.843,13.819,13.827,247000.0
2013-06-12 09:30:00,17.34,17.39,17.32,17.34,161200.0,13.859,13.899,13.843,13.859,161200.0
2013-06-12 09:35:00,17.34,17.36,17.3,17.3,51000.0,13.859,13.875,13.827,13.827,51000.0
2013-06-12 09:40:00,17.3,17.34,17.25,17.34,141000.0,13.827,13.859,13.7871,13.859,141000.0
2013-06-12 09:45:00,17.35,17.35,17.31,17.35,53200.0,13.867,13.867,13.835,13.867,53200.0
2013-06-12 09:50:00,17.34,17.38,17.34,17.38,168600.0,13.859,13.891,13.859,13.891,168600.0
2013-06-12 09:55:00,17.37,17.4,17.36,17.38,63000.0,13.883,13.907,13.875,13.891,63000.0
2013-06-12 10:00:00,17.38,17.38,17.31,17.32,104400.0,13.891,13.891,13.835,13.843,104400.0
2013-06-12 10:05:00,17.32,17.32,17.28,17.3,71000.0,13.843,13.843,13.8111,13.827,71000.0
2013-06-12 10:10:00,17.3,17.3,17.27,17.29,69400.0,13.827,13.827,13.8031,13.819,69400.0
2013-06-12 10:15:00,17.28,17.28,17.23,17.24,71200.0,13.8111,13.8111,13.7711,13.7791,71200.0
2013-06-12 10:20:00,17.25,17.29,17.24,17.28,40600.0,13.7871,13.819,13.7791,13.8111,40600.0
2013-06-12 10:25:00,17.28,17.31,17.28,17.31,36800.0,13.8111,13.835,13.8111,13.835,36800.0
2013-06-12 10:30:00,17.31,17.34,17.31,17.31,50400.0,13.835,13.859,13.835,13.835,50400.0
2013-06-12 10:35:00,17.31,17.33,17.3,17.3,80200.0,13.835,13.851,13.827,13.827,80200.0
2013-06-12 10:40:00,17.3,17.34,17.3,17.33,68200.0,13.827,13.859,13.827,13.851,68200.0
2013-06-12 10:45:00,17.32,17.32,17.3,17.31,107200.0,13.843,13.843,13.827,13.835,107200.0
2013-06-12 10:50:00,17.31,17.32,17.28,17.3,67200.0,13.835,13.843,13.8111,13.827,67200.0
2013-06-12 10:55:00,17.3,17.3,17.28,17.29,58600.0,13.827,13.827,13.8111,13.819,58600.0
2013-06-12 11:00:00,17.29,17.29,17.27,17.29,57000.0,13.819,13.819,13.8031,13.819,57000.0
2013-06-12 11:05:00,17.29,17.32,17.29,17.32,32800.0,13.819,13.843,13.819,13.843,32800.0
2013-06-12 11:10:00,17.31,17.33,17.29,17.31,62000.0,13.835,13.851,13.819,13.835,62000.0
2013-06-12 11:15:00,17.31,17.31,17.29,17.31,45000.0,13.835,13.835,13.819,13.835,45000.0
2013-06-12 11:20:00,17.31,17.33,17.3,17.32,181000.0,13.835,13.851,13.827,13.843,181000.0
2013-06-12 11:25:00,17.31,17.31,17.29,17.31,264800.0,13.835,13.835,13.819,13.835,264800.0
2013-06-12 11:30:00,17.31,17.31,17.29,17.3,50600.0,13.835,13.835,13.819,13.827,50600.0
2013-06-12 11:35:00,17.3,17.31,17.28,17.29,41400.0,13.827,13.835,13.8111,13.819,41400.0
2013-06-12 11:40:00,17.29,17.3,17.27,17.27,28000.0,13.819,13.827,13.8031,13.8031,28000.0
2013-06-12 11:45:00,17.27,17.27,17.22,17.25,97000.0,13.8031,13.8031,13.7631,13.7871,97000.0
2013-06-12 11:50:00,17.25,17.27,17.21,17.21,80400.0,13.7871,13.8031,13.7551,13.7551,80400.0
2013-06-12 11:55:00,17.21,17.21,17.18,17.18,72400.0,13.7551,13.7551,13.7311,13.7311,72400.0
2013-06-12 12:00:00,17.18,17.24,17.18,17.24,61000.0,13.7311,13.7791,13.7311,13.7791,61000.0
2013-06-12 12:05:00,17.24,17.25,17.21,17.22,70000.0,13.7791,13.7871,13.7551,13.7631,70000.0
2013-06-12 12:10:00,17.21,17.22,17.17,17.17,61800.0,13.7551,13.7631,13.7231,13.7231,61800.0
2013-06-12 12:15:00,17.17,17.18,17.14,17.17,96600.0,13.7231,13.7311,13.6992,13.7231,96600.0
2013-06-12 12:20:00,17.17,17.17,17.15,17.17,44800.0,13.7231,13.7231,13.7071,13.7231,44800.0
2013-06-12 12:25:00,17.17,17.17,17.15,17.15,41600.0,13.7231,13.7231,13.7071,13.7071,41600.0
2013-06-12 12:30:00,17.15,17.15,17.13,17.14,96000.0,13.7071,13.7071,13.6912,13.6992,96000.0
2013-06-12 12:35:00,17.13,17.15,17.12,17.13,49200.0,13.6912,13.7071,13.6832,13.6912,49200.0
2013-06-12 12:40:00,17.13,17.16,17.11,17.16,66600.0,13.6912,13.7151,13.6752,13.7151,66600.0
2013-06-12 12:45:00,17.16,17.18,17.14,17.16,50200.0,13.7151,13.7311,13.6992,13.7151,50200.0
2013-06-12 12:50:00,17.17,17.18,17.16,17.18,34600.0,13.7231,13.7311,13.7151,13.7311,34600.0
2013-06-12 12:55:00,17.18,17.21,17.18,17.21,37200.0,13.7311,13.7551,13.7311,13.7551,37200.0
2013-06-12 13:00:00,17.21,17.21,17.18,17.19,44000.0,13.7551,13.7551,13.7311,13.7391,44000.0
2013-06-12 13:05:00,17.19,17.23,17.18,17.23,44000.0,13.7391,13.7711,13.7311,13.7711,44000.0
2013-06-12 13:10:00,17.23,17.23,17.21,17.23,23000.0,13.7711,13.7711,13.7551,13.7711,23000.0
2013-06-12 13:15:00,17.23,17.23,17.21,17.21,28000.0,13.7711,13.7711,13.7551,13.7551,28000.0
2013-06-12 13:20:00,17.21,17.22,17.19,17.21,123600.0,13.7551,13.7631,13.7391,13.7551,123600.0
2013-06-12 13:25:00,17.21,17.24,17.21,17.22,146200.0,13.7551,13.7791,13.7551,13.7631,146200.0
2013-06-12 13:30:00,17.22,17.25,17.22,17.22,31000.0,13.7631,13.7871,13.7631,13.7631,31000.0
2013-06-12 13:35:00,17.22,17.23,17.21,17.21,38200.0,13.7631,13.7711,13.7551,13.7551,38200.0
2013-06-12 13:40:00,17.21,17.21,17.18,17.21,31800.0,13.7551,13.7551,13.7311,13.7551,31800.0
2013-06-12 13:45:00,17.21,17.22,17.2,17.22,31000.0,13.7551,13.7631,13.7471,13.7631,31000.0
2013-06-12 13:50:00,17.22,17.25,17.21,17.25,42800.0,13.7631,13.7871,13.7551,13.7871,42800.0
2013-06-12 13:55:00,17.26,17.27,17.25,17.25,30400.0,13.7951,13.8031,13.7871,13.7871,30400.0
2013-06-12 14:00:00,17.24,17.25,17.23,17.23,37200.0,13.7791,13.7871,13.7711,13.7711,37200.0
2013-06-12 14:05:00,17.24,17.24,17.23,17.24,35400.0,13.7791,13.7791,13.7711,13.7791,35400.0
2013-06-12 14:10:00,17.24,17.26,17.2,17.21,51200.0,13.7791,13.7951,13.7471,13.7551,51200.0
2013-06-12 14:15:00,17.2,17.2,17.18,17.19,50600.0,13.7471,13.7471,13.7311,13.7391,50600.0
2013-06-12 14:20:00,17.19,17.22,17.18,17.21,55600.0,13.7391,13.7631,13.7311,13.7551,55600.0
2013-06-12 14:25:00,17.21,17.21,17.17,17.18,52400.0,13.7551,13.7551,13.7231,13.7311,52400.0
2013-06-12 14:30:00,17.18,17.19,17.15,17.17,48600.0,13.7311,13.7391,13.7071,13.7231,48600.0
2013-06-12 14:35:00,17.16,17.19,17.16,17.18,94600.0,13.7151,13.7391,13.7151,13.7311,94600.0
2013-06-12 14:40:00,17.18,17.21,17.18,17.21,44800.0,13.7311,13.7551,13.7311,13.7551,44800.0
2013-06-12 14:45:00,17.21,17.21,17.18,17.18,33800.0,13.7551,13.7551,13.7311,13.7311,33800.0
2013-06-12 14:50:00,17.18,17.21,17.18,17.2,72400.0,13.7311,13.7551,13.7311,13.7471,72400.0
2013-06-12 14:55:00,17.2,17.2,17.18,17.18,45200.0,13.7471,13.7471,13.7311,13.7311,45200.0
2013-06-12 15:00:00,17.18,17.18,17.16,17.17,68400.0,13.7311,13.7311,13.7151,13.7231,68400.0
2013-06-12 15:05:00,17.17,17.17,17.14,17.15,293000.0,13.7231,13.7231,13.6992,13.7071,293000.0
2013-06-12 15:10:00,17.15,17.17,17.13,17.15,83400.0,13.7071,13.7231,13.6912,13.7071,83400.0
2013-06-12 15:15:00,17.15,17.15,17.11,17.11,104800.0,13.7071,13.7071,13.6752,13.6752,104800.0
2013-06-12 15:20:00,17.11,17.17,17.11,17.16,113000.0,13.6752,13.7231,13.6752,13.7151,113000.0
2013-06-12 15:25:00,17.16,17.17,17.15,17.17,67200.0,13.7151,13.7231,13.7071,13.7231,67200.0
2013-06-12 15:30:00,17.17,17.17,17.14,17.14,114800.0,13.7231,13.7231,13.6992,13.6992,114800.0
2013-06-12 15:35:00,17.14,17.16,17.14,17.15,94600.0,13.6992,13.7151,13.6992,13.7071,94600.0
2013-06-12 15:40:00,17.15,17.16,17.14,17.14,90400.0,13.7071,13.7151,13.6992,13.6992,90400.0
2013-06-12 15:45:00,17.14,17.18,17.14,17.17,151600.0,13.6992,13.7311,13.6992,13.7231,151600.0
2013-06-12 15:50:00,17.18,17.18,17.16,17.16,142800.0,13.7311,13.7311,13.7151,13.7151,142800.0
2013-06-12 15:55:00,17.16,17.17,17.15,17.15,246800.0,13.7151,13.7231,13.7071,13.7071,246800.0
2013-06-13 09:30:00,17.3,17.39,17.25,17.34,278800.0,13.827,13.899,13.7871,13.859,278800.0
2013-06-13 09:35:00,17.34,17.38,17.31,17.35,137800.0,13.859,13.891,13.835,13.867,137800.0
2013-06-13 09:40:00,17.36,17.41,17.35,17.4,116600.0,13.875,13.915,13.867,13.907,116600.0
2013-06-13 09:45:00,17.4,17.43,17.35,17.36,129800.0,13.907,13.9309,13.867,13.875,129800.0
2013-06-13 09:50:00,17.36,17.36,17.29,17.34,167000.0,13.875,13.875,13.819,13.859,167000.0
2013-06-13 09:55:00,17.33,17.34,17.3,17.32,65600.0,13.851,13.859,13.827,13.843,65600.0
2013-06-13 10:00:00,17.32,17.33,17.25,17.28,122200.0,13.843,13.851,13.7871,13.8111,122200.0
2013-06-13 10:05:00,17.28,17.33,17.28,17.31,98800.0,13.8111,13.851,13.8111,13.835,98800.0
2013-06-13 10:10:00,17.31,17.31,17.27,17.28,162000.0,13.835,13.835,13.8031,13.8111,162000.0
2013-06-13 10:15:00,17.28,17.3,17.24,17.24,142400.0,13.8111,13.827,13.7791,13.7791,142400.0
2013-06-13 10:20:00,17.24,17.3,17.24,17.28,106400.0,13.7791,13.827,13.7791,13.8111,106400.0
2013-06-13 10:25:00,17.28,17.3,17.28,17.28,107200.0,13.8111,13.827,13.8111,13.8111,107200.0
2013-06-13 10:30:00,17.27,17.33,17.27,17.32,87400.0,13.8031,13.851,13.8031,13.843,87400.0
2013-06-13 10:35:00,17.32,17.35,17.32,17.34,56800.0,13.843,13.867,13.843,13.859,56800.0
2013-06-13 10:40:00,17.34,17.35,17.33,17.35,66800.0,13.859,13.867,13.851,13.867,66800.0
2013-06-13 10:45:00,17.35,17.39,17.35,17.35,58600.0,13.867,13.899,13.867,13.867,58600.0
2013-06-13 10:50:00,17.35,17.36,17.32,17.32,64400.0,13.867,13.875,13.843,13.843,64400.0
2013-06-13 10:55:00,17.32,17.32,17.27,17.3,148600.0,13.843,13.843,13.8031,13.827,148600.0
2013-06-13 11:00:00,17.3,17.34,17.29,17.34,57200.0,13.827,13.859,13.819,13.859,57200.0
2013-06-13 11:05:00,17.33,17.34,17.3,17.34,58600.0,13.851,13.859,13.827,13.859,58600.0
2013-06-13 11:10:00,17.34,17.34,17.31,17.33,72800.0,13.859,13.859,13.835,13.851,72800.0
2013-06-13 11:15:00,17.33,17.33,17.32,17.33,31600.0,13.851,13.851,13.843,13.851,31600.0
2013-06-13 11:20:00,17.32,17.33,17.29,17.31,37000.0,13.843,13.851,13.819,13.835,37000.0
2013-06-13 11:25:00,17.31,17.35,17.31,17.34,47600.0,13.835,13.867,13.835,13.859,47600.0
2013-06-13 11:30:00,17.34,17.35,17.33,17.35,36600.0,13.859,13.867,13.851,13.867,36600.0
2013-06-13 11:35:00,17.35,17.35,17.32,17.33,40600.0,13.867,13.867,13.843,13.851,40600.0
2013-06-13 11:40:00,17.33,17.33,17.28,17.32,235800.0,13.851,13.851,13.8111,13.843,235800.0
2013-06-13 11:45:00,17.33,17.36,17.32,17.36,81800.0,13.851,13.875,13.843,13.875,81800.0
2013-06-13 11:50:00,17.36,17.36,17.34,17.34,43000.0,13.875,13.875,13.859,13.859,43000.0
2013-06-13 11:55:00,17.35,17.35,17.34,17.35,67400.0,13.867,13.867,13.859,13.867,67400.0
2013-06-13 12:00:00,17.35,17.37,17.35,17.36,60000.0,13.867,13.883,13.867,13.875,60000.0
2013-06-13 12:05:00,17.36,17.38,17.35,17.35,199000.0,13.875,13.891,13.867,13.867,199000.0
2013-06-13 12:10:00,17.35,17.36,17.31,17.32,108800.0,13.867,13.875,13.835,13.843,108800.0
2013-06-13 12:15:00,17.32,17.35,17.32,17.33,87000.0,13.843,13.867,13.843,13.851,87000.0
2013-06-13 12:20:00,17.33,17.36,17.33,17.35,36800.0,13.851,13.875,13.851,13.867,36800.0
2013-06-13 12:25:00,17.35,17.35,17.32,17.32,27600.0,13.867,13.867,13.843,13.843,27600.0
2013-06-13 12:30:00,17.32,17.36,17.32,17.36,35400.0,13.843,13.875,13.843,13.875,35400.0
2013-06-13 12:35:00,17.36,17.4,17.36,17.4,36600.0,13.875,13.907,13.875,13.907,36600.0
2013-06-13 12:40:00,17.4,17.4,17.38,17.39,30600.0,13.907,13.907,13.891,13.899,30600.0
2013-06-13 12:45:00,17.39,17.4,17.36,17.38,58400.0,13.899,13.907,13.875,13.891,58400.0
2013-06-13 12:50:00,17.37,17.4,17.36,17.4,131800.0,13.883,13.907,13.875,13.907,131800.0
2013-06-13 12:55:00,17.4,17.41,17.4,17.4,130400.0,13.907,13.915,13.907,13.907,130400.0
2013-06-13 13:00:00,17.4,17.4,17.35,17.35,121000.0,13.907,13.907,13.867,13.867,121000.0
2013-06-13 13:05:00,17.36,17.38,17.36,17.37,37000.0,13.875,13.891,13.875,13.883,37000.0
2013-06-13 13:10:00,17.38,17.39,17.36,17.36,44600.0,13.891,13.899,13.875,13.875,44600.0
2013-06-13 13:15:00,17.36,17.38,17.36,17.36,71800.0,13.875,13.891,13.875,13.875,71800.0
2013-06-13 13:20:00,17.35,17.36,17.35,17.36,20000.0,13.867,13.875,13.867,13.875,20000.0
2013-06-13 13:25:00,17.36,17.39,17.36,17.39,20200.0,13.875,13.899,13.875,13.899,20200.0
2013-06-13 13:30:00,17.4,17.41,17.38,17.38,56400.0,13.907,13.915,13.891,13.891,56400.0
2013-06-13 13:35:00,17.38,17.39,17.36,17.39,42200.0,13.891,13.899,13.875,13.899,42200.0
2013-06-13 13:40:00,17.39,17.39,17.37,17.37,30400.0,13.899,13.899,13.883,13.883,30400.0
2013-06-13 13:45:00,17.38,17.41,17.37,17.41,51000.0,13.891,13.915,13.883,13.915,51000.0
2013-06-13 13:50:00,17.41,17.41,17.4,17.4,36800.0,13.915,13.915,13.907,13.907,36800.0
2013-06-13 13:55:00,17.4,17.41,17.38,17.38,55200.0,13.907,13.915,13.891,13.891,55200.0
2013-06-13 14:00:00,17.39,17.41,17.38,17.41,40200.0,13.899,13.915,13.891,13.915,40200.0
2013-06-13 14:05:00,17.4,17.41,17.4,17.4,29200.0,13.907,13.915,13.907,13.907,29200.0
2013-06-13 14:10:00,17.41,17.41,17.39,17.41,30000.0,13.915,13.915,13.899,13.915,30000.0
2013-06-13 14:15:00,17.4,17.42,17.4,17.42,49800.0,13.907,13.9229,13.907,13.9229,49800.0
2013-06-13 14:20:00,17.42,17.45,17.42,17.43,99200.0,13.9229,13.9469,13.9229,13.9309,99200.0
2013-06-13 14:25:00,17.43,17.45,17.43,17.43,46400.0,13.9309,13.9469,13.9309,13.9309,46400.0
2013-06-13 14:30:00,17.43,17.44,17.42,17.42,34400.0,13.9309,13.9389,13.9229,13.9229,34400.0
2013-06-13 14:35:00,17.42,17.43,17.42,17.42,50800.0,13.9229,13.9309,13.9229,13.9229,50800.0
2013-06-13 14:40:00,17.42,17.43,17.42,17.42,45600.0,13.9229,13.9309,13.9229,13.9229,45600.0
2013-06-13 14:45:00,17.42,17.42,17.41,17.42,32200.0,13.9229,13.9229,13.915,13.9229,32200.0
2013-06-13 14:50:00,17.42,17.43,17.41,17.43,27000.0,13.9229,13.9309,13.915,13.9309,27000.0
2013-06-13 14:55:00,17.43,17.46,17.43,17.46,61600.0,13.9309,13.9549,13.9309,13.9549,61600.0
2013-06-13 15:00:00,17.46,17.48,17.46,17.46,70000.0,13.9549,13.9709,13.9549,13.9549,70000.0
2013-06-13 15:05:00,17.46,17.48,17.46,17.46,102800.0,13.9549,13.9709,13.9549,13.9549,102800.0
2013-06-13 15:10:00,17.46,17.48,17.46,17.48,50800.0,13.9549,13.9709,13.9549,13.9709,50800.0
2013-06-13 15:15:00,17.48,17.49,17.45,17.45,102000.0,13.9709,13.9789,13.9469,13.9469,102000.0
2013-06-13 15:20:00,17.45,17.46,17.44,17.45,40800.0,13.9469,13.9549,13.9389,13.9469,40800.0
2013-06-13 15:25:00,17.44,17.46,17.44,17.46,64600.0,13.9389,13.9549,13.9389,13.9549,64600.0
2013-06-13 15:30:00,17.46,17.47,17.45,17.47,65800.0,13.9549,13.9629,13.9469,13.9629,65800.0
2013-06-13 15:35:00,17.46,17.49,17.45,17.49,175400.0,13.9549,13.9789,13.9469,13.9789,175400.0
2013-06-13 15:40:00,17.49,17.53,17.49,17.52,262800.0,13.9789,14.0109,13.9789,14.0029,262800.0
2013-06-13 15:45:00,17.52,17.54,17.51,17.53,276400.0,14.0029,14.0189,13.9949,14.0109,276400.0
2013-06-13 15:50:00,17.53,17.53,17.52,17.52,250200.0,14.0109,14.0109,14.0029,14.0029,250200.0
2013-06-13 15:55:00,17.52,17.55,17.51,17.53,682800.0,14.0029,14.0268,13.9949,14.0109,682800.0
2013-06-14 09:30:00,17.5,17.58,17.5,17.54,183400.0,13.9869,14.0508,13.9869,14.0189,183400.0
2013-06-14 09:35:00,17.54,17.59,17.54,17.58,75600.0,14.0189,14.0588,14.0189,14.0508,75600.0
2013-06-14 09:40:00,17.57,17.59,17.57,17.58,46600.0,14.0428,14.0588,14.0428,14.0508,46600.0
2013-06-14 09:45:00,17.59,17.63,17.59,17.63,101400.0,14.0588,14.0908,14.0588,14.0908,101400.0
2013-06-14 09:50:00,17.63,17.63,17.56,17.56,77000.0,14.0908,14.0908,14.0348,14.0348,77000.0
2013-06-14 09:55:00,17.56,17.63,17.56,17.61,43600.0,14.0348,14.0908,14.0348,14.0748,43600.0
2013-06-14 10:00:00,17.61,17.61,17.6,17.61,36200.0,14.0748,14.0748,14.0668,14.0748,36200.0
2013-06-14 10:05:00,17.61,17.62,17.57,17.59,56600.0,14.0748,14.0828,14.0428,14.0588,56600.0
2013-06-14 10:10:00,17.59,17.61,17.58,17.6,46200.0,14.0588,14.0748,14.0508,14.0668,46200.0
2013-06-14 10:15:00,17.6,17.6,17.56,17.58,52200.0,14.0668,14.0668,14.0348,14.0508,52200.0
2013-06-14 10:20:00,17.58,17.61,17.58,17.61,56400.0,14.0508,14.0748,14.0508,14.0748,56400.0
2013-06-14 10:25:00,17.61,17.63,17.58,17.59,64000.0,14.0748,14.0908,14.0508,14.0588,64000.0
2013-06-14 10:30:00,17.58,17.6,17.57,17.58,55600.0,14.0508,14.0668,14.0428,14.0508,55600.0
2013-06-14 10:35:00,17.58,17.6,17.57,17.6,84800.0,14.0508,14.0668,14.0428,14.0668,84800.0
2013-06-14 10:40:00,17.6,17.6,17.56,17.58,224200.0,14.0668,14.0668,14.0348,14.0508,224200.0
2013-06-14 10:45:00,17.58,17.59,17.55,17.55,89800.0,14.0508,14.0588,14.0268,14.0268,89800.0
2013-06-14 10:50:00,17.55,17.57,17.54,17.57,64200.0,14.0268,14.0428,14.0189,14.0428,64200.0
2013-06-14 10:55:00,17.57,17.57,17.52,17.53,101800.0,14.0428,14.0428,14.0029,14.0109,101800.0
2013-06-14 11:00:00,17.53,17.57,17.52,17.55,88200.0,14.0109,14.0428,14.0029,14.0268,88200.0
2013-06-14 11:05:00,17.55,17.55,17.53,17.53,72400.0,14.0268,14.0268,14.0109,14.0109,72400.0
2013-06-14 11:10:00,17.53,17.55,17.53,17.54,43400.0,14.0109,14.0268,14.0109,14.0189,43400.0
2013-06-14 11:15:00,17.54,17.55,17.51,17.53,23200.0,14.0189,14.0268,13.9949,14.0109,23200.0
2013-06-14 11:20:00,17.53,17.54,17.52,17.54,45000.0,14.0109,14.0189,14.0029,14.0189,45000.0
2013-06-14 11:25:00,17.54,17.54,17.53,17.54,21000.0,14.0189,14.0189,14.0109,14.0189,21000.0
2013-06-14 11:30:00,17.54,17.54,17.51,17.53,44800.0,14.0189,14.0189,13.9949,14.0109,44800.0
2013-06-14 11:35:00,17.52,17.57,17.52,17.55,64600.0,14.0029,14.0428,14.0029,14.0268,64600.0
2013-06-14 11:40:00,17.55,17.56,17.54,17.54,53000.0,14.0268,14.0348,14.0189,14.0189,53000.0
2013-06-14 11:45:00,17.54,17.55,17.52,17.53,105000.0,14.0189,14.0268,14.0029,14.0109,105000.0
2013-06-14 11:50:00,17.52,17.52,17.51,17.52,17000.0,14.0029,14.0029,13.9949,14.0029,17000.0
2013-06-14 11:55:00,17.52,17.54,17.51,17.53,31000.0,14.0029,14.0189,13.9949,14.0109,31000.0
2013-06-14 12:00:00,17.52,17.53,17.5,17.52,22800.0,14.0029,14.0109,13.9869,14.0029,22800.0
2013-06-14 12:05:00,17.53,17.55,17.51,17.55,20800.0,14.0109,14.0268,13.9949,14.0268,20800.0
2013-06-14 12:10:00,17.54,17.55,17.48,17.48,95400.0,14.0189,14.0268,13.9709,13.9709,95400.0
2013-06-14 12:15:00,17.48,17.5,17.48,17.49,38400.0,13.9709,13.9869,13.9709,13.9789,38400.0
2013-06-14 12:20:00,17.49,17.51,17.48,17.5,59800.0,13.9789,13.9949,13.9709,13.9869,59800.0
2013-06-14 12:25:00,17.5,17.52,17.5,17.5,37000.0,13.9869,14.0029,13.9869,13.9869,37000.0
2013-06-14 12:30:00,17.5,17.51,17.47,17.47,28000.0,13.9869,13.9949,13.9629,13.9629,28000.0
2013-06-14 12:35:00,17.48,17.5,17.47,17.5,30400.0,13.9709,13.9869,13.9629,13.9869,30400.0
2013-06-14 12:40:00,17.5,17.51,17.49,17.51,45200.0,13.9869,13.9949,13.9789,13.9949,45200.0
2013-06-14 12:45:00,17.51,17.51,17.5,17.5,15800.0,13.9949,13.9949,13.9869,13.9869,15800.0
2013-06-14 12:50:00,17.5,17.5,17.48,17.48,25400.0,13.9869,13.9869,13.9709,13.9709,25400.0
2013-06-14 12:55:00,17.47,17.47,17.45,17.45,25600.0,13.9629,13.9629,13.9469,13.9469,25600.0
2013-06-14 13:00:00,17.45,17.45,17.43,17.43,31000.0,13.9469,13.9469,13.9309,13.9309,31000.0
2013-06-14 13:05:00,17.43,17.43,17.41,17.42,50000.0,13.9309,13.9309,13.915,13.9229,50000.0
2013-06-14 13:10:00,17.42,17.42,17.4,17.41,42200.0,13.9229,13.9229,13.907,13.915,42200.0
2013-06-14 13:15:00,17.41,17.41,17.38,17.38,63000.0,13.915,13.915,13.891,13.891,63000.0
2013-06-14 13:20:00,17.38,17.39,17.35,17.35,59200.0,13.891,13.899,13.867,13.867,59200.0
2013-06-14 13:25:00,17.35,17.36,17.34,17.36,42400.0,13.867,13.875,13.859,13.875,42400.0
2013-06-14 13:30:00,17.36,17.37,17.35,17.36,45000.0,13.875,13.883,13.867,13.875,45000.0
2013-06-14 13:35:00,17.36,17.36,17.36,17.36,34400.0,13.875,13.875,13.875,13.875,34400.0
2013-06-14 13:40:00,17.36,17.38,17.36,17.38,21800.0,13.875,13.891,13.875,13.891,21800.0
2013-06-14 13:45:00,17.39,17.4,17.39,17.4,10600.0,13.899,13.907,13.899,13.907,10600.0
2013-06-14 13:50:00,17.4,17.4,17.36,17.37,40200.0,13.907,13.907,13.875,13.883,40200.0
2013-06-14 13:55:00,17.36,17.39,17.36,17.39,15800.0,13.875,13.899,13.875,13.899,15800.0
2013-06-14 14:00:00,17.39,17.4,17.36,17.39,41800.0,13.899,13.907,13.875,13.899,41800.0
2013-06-14 14:05:00,17.39,17.41,17.38,17.4,79000.0,13.899,13.915,13.891,13.907,79000.0
2013-06-14 14:10:00,17.4,17.42,17.4,17.41,35800.0,13.907,13.9229,13.907,13.915,35800.0
2013-06-14 14:15:00,17.41,17.43,17.4,17.43,15400.0,13.915,13.9309,13.907,13.9309,15400.0
2013-06-14 14:20:00,17.43,17.46,17.42,17.45,23000.0,13.9309,13.9549,13.9229,13.9469,23000.0
2013-06-14 14:25:00,17.45,17.45,17.42,17.42,53600.0,13.9469,13.9469,13.9229,13.9229,53600.0
2013-06-14 14:30:00,17.41,17.41,17.38,17.38,69400.0,13.915,13.915,13.891,13.891,69400.0
2013-06-14 14:35:00,17.39,17.4,17.36,17.4,58600.0,13.899,13.907,13.875,13.907,58600.0
2013-06-14 14:40:00,17.4,17.41,17.39,17.4,27400.0,13.907,13.915,13.899,13.907,27400.0
2013-06-14 14:45:00,17.41,17.41,17.4,17.4,22000.0,13.915,13.915,13.907,13.907,22000.0
2013-06-14 14:50:00,17.4,17.41,17.39,17.39,23600.0,13.907,13.915,13.899,13.899,23600.0
2013-06-14 14:55:00,17.39,17.4,17.38,17.39,32000.0,13.899,13.907,13.891,13.899,32000.0
2013-06-14 15:00:00,17.39,17.43,17.39,17.43,32200.0,13.899,13.9309,13.899,13.9309,32200.0
2013-06-14 15:05:00,17.42,17.45,17.42,17.42,116400.0,13.9229,13.9469,13.9229,13.9229,116400.0
2013-06-14 15:10:00,17.42,17.44,17.42,17.44,61800.0,13.9229,13.9389,13.9229,13.9389,61800.0
2013-06-14 15:15:00,17.44,17.47,17.43,17.46,44800.0,13.9389,13.9629,13.9309,13.9549,44800.0
2013-06-14 15:20:00,17.46,17.46,17.45,17.45,22000.0,13.9549,13.9549,13.9469,13.9469,22000.0
2013-06-14 15:25:00,17.45,17.47,17.43,17.43,51800.0,13.9469,13.9629,13.9309,13.9309,51800.0
2013-06-14 15:30:00,17.43,17.45,17.42,17.42,67600.0,13.9309,13.9469,13.9229,13.9229,67600.0
2013-06-14 15:35:00,17.42,17.43,17.41,17.41,62400.0,13.9229,13.9309,13.915,13.915,62400.0
2013-06-14 15:40:00,17.42,17.42,17.38,17.39,88800.0,13.9229,13.9229,13.891,13.899,88800.0
2013-06-14 15:45:00,17.38,17.42,17.37,17.42,161800.0,13.891,13.9229,13.883,13.9229,161800.0
2013-06-14 15:50:00,17.42,17.42,17.41,17.42,110600.0,13.9229,13.9229,13.915,13.9229,110600.0
2013-06-14 15:55:00,17.41,17.42,17.4,17.4,216200.0,13.915,13.9229,13.907,13.907,216200.0
2013-06-17 09:30:00,17.5,17.58,17.5,17.54,214400.0,13.9869,14.0508,13.9869,14.0189,214400.0
2013-06-17 09:35:00,17.54,17.58,17.54,17.57,61800.0,14.0189,14.0508,14.0189,14.0428,61800.0
2013-06-17 09:40:00,17.57,17.58,17.54,17.58,87400.0,14.0428,14.0508,14.0189,14.0508,87400.0
2013-06-17 09:45:00,17.58,17.61,17.53,17.54,448000.0,14.0508,14.0748,14.0109,14.0189,448000.0
2013-06-17 09:50:00,17.54,17.6,17.54,17.57,118600.0,14.0189,14.0668,14.0189,14.0428,118600.0
2013-06-17 09:55:00,17.58,17.62,17.58,17.61,194000.0,14.0508,14.0828,14.0508,14.0748,194000.0
2013-06-17 10:00:00,17.62,17.63,17.61,17.62,49200.0,14.0828,14.0908,14.0748,14.0828,49200.0
2013-06-17 10:05:00,17.62,17.62,17.61,17.62,106800.0,14.0828,14.0828,14.0748,14.0828,106800.0
2013-06-17 10:10:00,17.62,17.63,17.61,17.62,136800.0,14.0828,14.0908,14.0748,14.0828,136800.0
2013-06-17 10:15:00,17.62,17.62,17.61,17.61,109200.0,14.0828,14.0828,14.0748,14.0748,109200.0
2013-06-17 10:20:00,17.62,17.62,17.61,17.61,116200.0,14.0828,14.0828,14.0748,14.0748,116200.0
2013-06-17 10:25:00,17.61,17.63,17.61,17.62,88400.0,14.0748,14.0908,14.0748,14.0828,88400.0
2013-06-17 10:30:00,17.63,17.65,17.63,17.65,114000.0,14.0908,14.1068,14.0908,14.1068,114000.0
2013-06-17 10:35:00,17.65,17.68,17.65,17.67,70600.0,14.1068,14.1308,14.1068,14.1228,70600.0
2013-06-17 10:40:00,17.67,17.68,17.67,17.68,81000.0,14.1228,14.1308,14.1228,14.1308,81000.0
2013-06-17 10:45:00,17.67,17.67,17.64,17.64,63800.0,14.1228,14.1228,14.0988,14.0988,63800.0
2013-06-17 10:50:00,17.64,17.66,17.64,17.66,59800.0,14.0988,14.1148,14.0988,14.1148,59800.0
2013-06-17 10:55:00,17.66,17.67,17.65,17.66,33200.0,14.1148,14.1228,14.1068,14.1148,33200.0
2013-06-17 11:00:00,17.66,17.68,17.66,17.68,60800.0,14.1148,14.1308,14.1148,14.1308,60800.0
2013-06-17 11:05:00,17.68,17.68,17.67,17.68,58000.0,14.1308,14.1308,14.1228,14.1308,58000.0
2013-06-17 11:10:00,17.68,17.7,17.68,17.7,152200.0,14.1308,14.1467,14.1308,14.1467,152200.0
2013-06-17 11:15:00,17.7,17.72,17.7,17.7,67800.0,14.1467,14.1627,14.1467,14.1467,67800.0
2013-06-17 11:20:00,17.7,17.73,17.69,17.72,76200.0,14.1467,14.1707,14.1387,14.1627,76200.0
2013-06-17 11:25:00,17.72,17.72,17.7,17.72,55400.0,14.1627,14.1627,14.1467,14.1627,55400.0
2013-06-17 11:30:00,17.71,17.71,17.68,17.68,95400.0,14.1547,14.1547,14.1308,14.1308,95400.0
2013-06-17 11:35:00,17.68,17.68,17.66,17.68,45600.0,14.1308,14.1308,14.1148,14.1308,45600.0
2013-06-17 11:40:00,17.68,17.68,17.67,17.67,34600.0,14.1308,14.1308,14.1228,14.1228,34600.0
2013-06-17 11:45:00,17.68,17.68,17.67,17.68,38800.0,14.1308,14.1308,14.1228,14.1308,38800.0
2013-06-17 11:50:00,17.68,17.68,17.67,17.67,68000.0,14.1308,14.1308,14.1228,14.1228,68000.0
2013-06-17 11:55:00,17.67,17.67,17.63,17.63,40800.0,14.1228,14.1228,14.0908,14.0908,40800.0
2013-06-17 12:00:00,17.63,17.63,17.61,17.63,43600.0,14.0908,14.0908,14.0748,14.0908,43600.0
2013-06-17 12:05:00,17.63,17.63,17.62,17.63,37000.0,14.0908,14.0908,14.0828,14.0908,37000.0
2013-06-17 12:10:00,17.63,17.63,17.61,17.61,23000.0,14.0908,14.0908,14.0748,14.0748,23000.0
2013-06-17 12:15:00,17.61,17.61,17.61,17.61,48000.0,14.0748,14.0748,14.0748,14.0748,48000.0
2013-06-17 12:20:00,17.61,17.62,17.61,17.62,43000.0,14.0748,14.0828,14.0748,14.0828,43000.0
2013-06-17 12:25:00,17.63,17.63,17.61,17.61,17200.0,14.0908,14.0908,14.0748,14.0748,17200.0
2013-06-17 12:30:00,17.62,17.62,17.61,17.62,13200.0,14.0828,14.0828,14.0748,14.0828,13200.0
2013-06-17 12:35:00,17.62,17.62,17.61,17.61,31600.0,14.0828,14.0828,14.0748,14.0748,31600.0
2013-06-17 12:40:00,17.61,17.63,17.61,17.62,51400.0,14.0748,14.0908,14.0748,14.0828,51400.0
2013-06-17 12:45:00,17.62,17.64,17.62,17.62,42600.0,14.0828,14.0988,14.0828,14.0828,42600.0
2013-06-17 12:50:00,17.63,17.63,17.62,17.62,8600.0,14.0908,14.0908,14.0828,14.0828,8600.0
2013-06-17 12:55:00,17.62,17.63,17.61,17.61,55800.0,14.0828,14.0908,14.0748,14.0748,55800.0
2013-06-17 13:00:00,17.61,17.62,17.61,17.61,20000.0,14.0748,14.0828,14.0748,14.0748,20000.0
2013-06-17 13:05:00,17.61,17.61,17.61,17.61,35600.0,14.0748,14.0748,14.0748,14.0748,35600.0
2013-06-17 13:10:00,17.61,17.63,17.61,17.63,37600.0,14.0748,14.0908,14.0748,14.0908,37600.0
2013-06-17 13:15:00,17.62,17.63,17.61,17.63,16400.0,14.0828,14.0908,14.0748,14.0908,16400.0
2013-06-17 13:20:00,17.62,17.67,17.62,17.66,62600.0,14.0828,14.1228,14.0828,14.1148,62600.0
2013-06-17 13:25:00,17.65,17.66,17.65,17.65,22400.0,14.1068,14.1148,14.1068,14.1068,22400.0
2013-06-17 13:30:00,17.65,17.67,17.65,17.66,67800.0,14.1068,14.1228,14.1068,14.1148,67800.0
2013-06-17 13:35:00,17.66,17.66,17.64,17.64,50400.0,14.1148,14.1148,14.0988,14.0988,50400.0
2013-06-17 13:40:00,17.64,17.64,17.63,17.64,29400.0,14.0988,14.0988,14.0908,14.0988,29400.0
2013-06-17 13:45:00,17.64,17.65,17.64,17.64,20000.0,14.0988,14.1068,14.0988,14.0988,20000.0
2013-06-17 13:50:00,17.64,17.64,17.63,17.63,24200.0,14.0988,14.0988,14.0908,14.0908,24200.0
2013-06-17 13:55:00,17.63,17.65,17.63,17.64,68400.0,14.0908,14.1068,14.0908,14.0988,68400.0
2013-06-17 14:00:00,17.64,17.65,17.63,17.63,33400.0,14.0988,14.1068,14.0908,14.0908,33400.0
2013-06-17 14:05:00,17.64,17.64,17.61,17.61,118000.0,14.0988,14.0988,14.0748,14.0748,118000.0
2013-06-17 14:10:00,17.61,17.63,17.6,17.6,117600.0,14.0748,14.0908,14.0668,14.0668,117600.0
2013-06-17 14:15:00,17.6,17.61,17.6,17.6,68800.0,14.0668,14.0748,14.0668,14.0668,68800.0
2013-06-17 14:20:00,17.61,17.61,17.58,17.58,49000.0,14.0748,14.0748,14.0508,14.0508,49000.0
2013-06-17 14:25:00,17.58,17.58,17.53,17.56,89000.0,14.0508,14.0508,14.0109,14.0348,89000.0
2013-06-17 14:30:00,17.56,17.56,17.53,17.55,74000.0,14.0348,14.0348,14.0109,14.0268,74000.0
2013-06-17 14:35:00,17.56,17.56,17.52,17.53,66200.0,14.0348,14.0348,14.0029,14.0109,66200.0
2013-06-17 14:40:00,17.53,17.55,17.52,17.54,35800.0,14.0109,14.0268,14.0029,14.0189,35800.0
2013-06-17 14:45:00,17.54,17.54,17.49,17.49,74800.0,14.0189,14.0189,13.9789,13.9789,74800.0
2013-06-17 14:50:00,17.49,17.5,17.47,17.48,70400.0,13.9789,13.9869,13.9629,13.9709,70400.0
2013-06-17 14:55:00,17.48,17.51,17.46,17.51,113200.0,13.9709,13.9949,13.9549,13.9949,113200.0
2013-06-17 15:00:00,17.5,17.52,17.49,17.51,90000.0,13.9869,14.0029,13.9789,13.9949,90000.0
2013-06-17 15:05:00,17.51,17.52,17.49,17.52,78400.0,13.9949,14.0029,13.9789,14.0029,78400.0
2013-06-17 15:10:00,17.51,17.52,17.5,17.51,41600.0,13.9949,14.0029,13.9869,13.9949,41600.0
2013-06-17 15:15:00,17.51,17.52,17.49,17.5,43400.0,13.9949,14.0029,13.9789,13.9869,43400.0
2013-06-17 15:20:00,17.5,17.52,17.49,17.52,52800.0,13.9869,14.0029,13.9789,14.0029,52800.0
2013-06-17 15:25:00,17.52,17.53,17.51,17.52,52400.0,14.0029,14.0109,13.9949,14.0029,52400.0
2013-06-17 15:30:00,17.53,17.56,17.53,17.55,57400.0,14.0109,14.0348,14.0109,14.0268,57400.0
2013-06-17 15:35:00,17.55,17.59,17.55,17.58,100400.0,14.0268,14.0588,14.0268,14.0508,100400.0
2013-06-17 15:40:00,17.58,17.59,17.57,17.57,52400.0,14.0508,14.0588,14.0428,14.0428,52400.0
2013-06-17 15:45:00,17.57,17.59,17.56,17.58,124000.0,14.0428,14.0588,14.0348,14.0508,124000.0
2013-06-17 15:50:00,17.58,17.58,17.55,17.56,166800.0,14.0508,14.0508,14.0268,14.0348,166800.0
2013-06-17 15:55:00,17.56,17.61,17.56,17.6,335600.0,14.0348,14.0748,14.0348,14.0668,335600.0
2013-06-18 09:30:00,17.65,17.72,17.63,17.68,256200.0,14.1068,14.1627,14.0908,14.1308,256200.0
2013-06-18 09:35:00,17.68,17.71,17.68,17.68,75400.0,14.1308,14.1547,14.1308,14.1308,75400.0
2013-06-18 09:40:00,17.68,17.71,17.68,17.7,74400.0,14.1308,14.1547,14.1308,14.1467,74400.0
2013-06-18 09:45:00,17.7,17.75,17.68,17.74,172400.0,14.1467,14.1867,14.1308,14.1787,172400.0
2013-06-18 09:50:00,17.74,17.75,17.71,17.71,221000.0,14.1787,14.1867,14.1547,14.1547,221000.0
2013-06-18 09:55:00,17.71,17.71,17.63,17.63,157600.0,14.1547,14.1547,14.0908,14.0908,157600.0
2013-06-18 10:00:00,17.63,17.65,17.6,17.64,131000.0,14.0908,14.1068,14.0668,14.0988,131000.0
2013-06-18 10:05:00,17.64,17.68,17.63,17.67,55200.0,14.0988,14.1308,14.0908,14.1228,55200.0
2013-06-18 10:10:00,17.67,17.67,17.64,17.64,78600.0,14.1228,14.1228,14.0988,14.0988,78600.0
2013-06-18 10:15:00,17.64,17.67,17.63,17.67,66000.0,14.0988,14.1228,14.0908,14.1228,66000.0
2013-06-18 10:20:00,17.66,17.68,17.66,17.67,50200.0,14.1148,14.1308,14.1148,14.1228,50200.0
2013-06-18 10:25:00,17.67,17.67,17.65,17.67,48000.0,14.1228,14.1228,14.1068,14.1228,48000.0
2013-06-18 10:30:00,17.67,17.68,17.66,17.67,71800.0,14.1228,14.1308,14.1148,14.1228,71800.0
2013-06-18 10:35:00,17.67,17.68,17.66,17.67,30800.0,14.1228,14.1308,14.1148,14.1228,30800.0
2013-06-18 10:40:00,17.66,17.66,17.6,17.6,203800.0,14.1148,14.1148,14.0668,14.0668,203800.0
2013-06-18 10:45:00,17.6,17.61,17.57,17.57,60400.0,14.0668,14.0748,14.0428,14.0428,60400.0
2013-06-18 10:50:00,17.57,17.57,17.55,17.56,85200.0,14.0428,14.0428,14.0268,14.0348,85200.0
2013-06-18 10:55:00,17.56,17.6,17.55,17.59,74600.0,14.0348,14.0668,14.0268,14.0588,74600.0
2013-06-18 11:00:00,17.6,17.6,17.57,17.59,56200.0,14.0668,14.0668,14.0428,14.0588,56200.0
2013-06-18 11:05:00,17.59,17.6,17.59,17.6,24400.0,14.0588,14.0668,14.0588,14.0668,24400.0
2013-06-18 11:10:00,17.6,17.6,17.57,17.57,47200.0,14.0668,14.0668,14.0428,14.0428,47200.0
2013-06-18 11:15:00,17.57,17.6,17.56,17.56,48000.0,14.0428,14.0668,14.0348,14.0348,48000.0
2013-06-18 11:20:00,17.57,17.58,17.56,17.58,64800.0,14.0428,14.0508,14.0348,14.0508,64800.0
2013-06-18 11:25:00,17.58,17.61,17.58,17.61,70800.0,14.0508,14.0748,14.0508,14.0748,70800.0
2013-06-18 11:30:00,17.61,17.64,17.61,17.61,46600.0,14.0748,14.0988,14.0748,14.0748,46600.0
2013-06-18 11:35:00,17.61,17.61,17.57,17.58,56000.0,14.0748,14.0748,14.0428,14.0508,56000.0
2013-06-18 11:40:00,17.58,17.58,17.55,17.56,41200.0,14.0508,14.0508,14.0268,14.0348,41200.0
2013-06-18 11:45:00,17.56,17.58,17.56,17.58,34600.0,14.0348,14.0508,14.0348,14.0508,34600.0
2013-06-18 11:50:00,17.58,17.6,17.58,17.59,30200.0,14.0508,14.0668,14.0508,14.0588,30200.0
2013-06-18 11:55:00,17.59,17.59,17.58,17.59,60800.0,14.0588,14.0588,14.0508,14.0588,60800.0
2013-06-18 12:00:00,17.6,17.61,17.59,17.6,54000.0,14.0668,14.0748,14.0588,14.0668,54000.0
2013-06-18 12:05:00,17.6,17.61,17.58,17.59,28400.0,14.0668,14.0748,14.0508,14.0588,28400.0
2013-06-18 12:10:00,17.59,17.61,17.59,17.6,41800.0,14.0588,14.0748,14.0588,14.0668,41800.0
2013-06-18 12:15:00,17.6,17.63,17.6,17.63,25200.0,14.0668,14.0908,14.0668,14.0908,25200.0
2013-06-18 12:20:00,17.63,17.65,17.63,17.64,27600.0,14.0908,14.1068,14.0908,14.0988,27600.0
2013-06-18 12:25:00,17.64,17.65,17.64,17.64,53400.0,14.0988,14.1068,14.0988,14.0988,53400.0
2013-06-18 12:30:00,17.64,17.66,17.63,17.63,85800.0,14.0988,14.1148,14.0908,14.0908,85800.0
2013-06-18 12:35:00,17.63,17.67,17.63,17.67,96000.0,14.0908,14.1228,14.0908,14.1228,96000.0
2013-06-18 12:40:00,17.67,17.68,17.67,17.67,31200.0,14.1228,14.1308,14.1228,14.1228,31200.0
2013-06-18 12:45:00,17.68,17.68,17.67,17.67,94400.0,14.1308,14.1308,14.1228,14.1228,94400.0
2013-06-18 12:50:00,17.67,17.7,17.66,17.68,97600.0,14.1228,14.1467,14.1148,14.1308,97600.0
2013-06-18 12:55:00,17.69,17.71,17.68,17.71,39000.0,14.1387,14.1547,14.1308,14.1547,39000.0
2013-06-18 13:00:00,17.71,17.73,17.71,17.73,104400.0,14.1547,14.1707,14.1547,14.1707,104400.0
2013-06-18 13:05:00,17.73,17.73,17.69,17.69,86400.0,14.1707,14.1707,14.1387,14.1387,86400.0
2013-06-18 13:10:00,17.69,17.7,17.67,17.67,86000.0,14.1387,14.1467,14.1228,14.1228,86000.0
2013-06-18 13:15:00,17.67,17.68,17.67,17.67,29600.0,14.1228,14.1308,14.1228,14.1228,29600.0
2013-06-18 13:20:00,17.67,17.67,17.66,17.66,73400.0,14.1228,14.1228,14.1148,14.1148,73400.0
2013-06-18 13:25:00,17.67,17.69,17.67,17.68,89000.0,14.1228,14.1387,14.1228,14.1308,89000.0
2013-06-18 13:30:00,17.68,17.69,17.67,17.68,98200.0,14.1308,14.1387,14.1228,14.1308,98200.0
2013-06-18 13:35:00,17.68,17.7,17.67,17.68,64400.0,14.1308,14.1467,14.1228,14.1308,64400.0
2013-06-18 13:40:00,17.68,17.73,17.68,17.73,28200.0,14.1308,14.1707,14.1308,14.1707,28200.0
2013-06-18 13:45:00,17.73,17.74,17.73,17.73,44800.0,14.1707,14.1787,14.1707,14.1707,44800.0
2013-06-18 13:50:00,17.73,17.75,17.73,17.75,75600.0,14.1707,14.1867,14.1707,14.1867,75600.0
2013-06-18 13:55:00,17.75,17.75,17.73,17.74,279800.0,14.1867,14.1867,14.1707,14.1787,279800.0
2013-06-18 14:00:00,17.74,17.75,17.73,17.75,164000.0,14.1787,14.1867,14.1707,14.1867,164000.0
2013-06-18 14:05:00,17.75,17.77,17.74,17.76,232200.0,14.1867,14.2027,14.1787,14.1947,232200.0
2013-06-18 14:10:00,17.76,17.78,17.75,17.75,36200.0,14.1947,14.2107,14.1867,14.1867,36200.0
2013-06-18 14:15:00,17.75,17.77,17.75,17.76,45800.0,14.1867,14.2027,14.1867,14.1947,45800.0
2013-06-18 14:20:00,17.76,17.78,17.75,17.76,67800.0,14.1947,14.2107,14.1867,14.1947,67800.0
2013-06-18 14:25:00,17.77,17.78,17.76,17.78,118800.0,14.2027,14.2107,14.1947,14.2107,118800.0
2013-06-18 14:30:00,17.78,17.78,17.76,17.77,31600.0,14.2107,14.2107,14.1947,14.2027,31600.0
2013-06-18 14:35:00,17.77,17.77,17.75,17.75,57000.0,14.2027,14.2027,14.1867,14.1867,57000.0
2013-06-18 14:40:00,17.75,17.75,17.73,17.73,81600.0,14.1867,14.1867,14.1707,14.1707,81600.0
2013-06-18 14:45:00,17.73,17.74,17.72,17.74,133000.0,14.1707,14.1787,14.1627,14.1787,133000.0
2013-06-18 14:50:00,17.74,17.75,17.73,17.74,69200.0,14.1787,14.1867,14.1707,14.1787,69200.0
2013-06-18 14:55:00,17.75,17.75,17.72,17.73,75400.0,14.1867,14.1867,14.1627,14.1707,75400.0
2013-06-18 15:00:00,17.72,17.72,17.7,17.71,46200.0,14.1627,14.1627,14.1467,14.1547,46200.0
2013-06-18 15:05:00,17.71,17.72,17.7,17.7,58000.0,14.1547,14.1627,14.1467,14.1467,58000.0
2013-06-18 15:10:00,17.71,17.71,17.68,17.68,86400.0,14.1547,14.1547,14.1308,14.1308,86400.0
2013-06-18 15:15:00,17.69,17.7,17.68,17.7,64200.0,14.1387,14.1467,14.1308,14.1467,64200.0
2013-06-18 15:20:00,17.7,17.73,17.7,17.71,79200.0,14.1467,14.1707,14.1467,14.1547,79200.0
2013-06-18 15:25:00,17.71,17.74,17.71,17.74,60800.0,14.1547,14.1787,14.1547,14.1787,60800.0
2013-06-18 15:30:00,17.73,17.74,17.72,17.72,142000.0,14.1707,14.1787,14.1627,14.1627,142000.0
2013-06-18 15:35:00,17.71,17.73,17.71,17.71,49800.0,14.1547,14.1707,14.1547,14.1547,49800.0
2013-06-18 15:40:00,17.71,17.73,17.71,17.72,184800.0,14.1547,14.1707,14.1547,14.1627,184800.0
2013-06-18 15:45:00,17.72,17.73,17.68,17.69,317200.0,14.1627,14.1707,14.1308,14.1387,317200.0
2013-06-18 15:50:00,17.69,17.71,17.68,17.7,221600.0,14.1387,14.1547,14.1308,14.1467,221600.0
2013-06-18 15:55:00,17.69,17.76,17.69,17.75,780200.0,14.1387,14.1947,14.1387,14.1867,780200.0
2013-06-19 09:30:00,17.73,17.73,17.69,17.7,305200.0,14.1707,14.1707,14.1387,14.1467,305200.0
2013-06-19 09:35:00,17.7,17.71,17.66,17.68,66400.0,14.1467,14.1547,14.1148,14.1308,66400.0
2013-06-19 09:40:00,17.68,17.68,17.65,17.68,61800.0,14.1308,14.1308,14.1068,14.1308,61800.0
2013-06-19 09:45:00,17.68,17.68,17.66,17.67,58800.0,14.1308,14.1308,14.1148,14.1228,58800.0
2013-06-19 09:50:00,17.67,17.7,17.66,17.7,100400.0,14.1228,14.1467,14.1148,14.1467,100400.0
2013-06-19 09:55:00,17.7,17.7,17.69,17.7,40400.0,14.1467,14.1467,14.1387,14.1467,40400.0
2013-06-19 10:00:00,17.7,17.75,17.7,17.74,56000.0,14.1467,14.1867,14.1467,14.1787,56000.0
2013-06-19 10:05:00,17.73,17.75,17.73,17.75,67600.0,14.1707,14.1867,14.1707,14.1867,67600.0
2013-06-19 10:10:00,17.75,17.75,17.72,17.74,44000.0,14.1867,14.1867,14.1627,14.1787,44000.0
2013-06-19 10:15:00,17.74,17.75,17.73,17.75,40200.0,14.1787,14.1867,14.1707,14.1867,40200.0
2013-06-19 10:20:00,17.75,17.76,17.75,17.75,31600.0,14.1867,14.1947,14.1867,14.1867,31600.0
2013-06-19 10:25:00,17.76,17.77,17.75,17.77,37800.0,14.1947,14.2027,14.1867,14.2027,37800.0
2013-06-19 10:30:00,17.77,17.78,17.75,17.77,38800.0,14.2027,14.2107,14.1867,14.2027,38800.0
2013-06-19 10:35:00,17.77,17.78,17.76,17.78,37400.0,14.2027,14.2107,14.1947,14.2107,37400.0
2013-06-19 10:40:00,17.78,17.79,17.77,17.79,27600.0,14.2107,14.2187,14.2027,14.2187,27600.0
2013-06-19 10:45:00,17.79,17.8,17.78,17.79,91200.0,14.2187,14.2267,14.2107,14.2187,91200.0
2013-06-19 10:50:00,17.79,17.8,17.78,17.78,40400.0,14.2187,14.2267,14.2107,14.2107,40400.0
2013-06-19 10:55:00,17.78,17.8,17.78,17.79,74600.0,14.2107,14.2267,14.2107,14.2187,74600.0
2013-06-19 11:00:00,17.79,17.79,17.78,17.79,46000.0,14.2187,14.2187,14.2107,14.2187,46000.0
2013-06-19 11:05:00,17.78,17.8,17.77,17.79,66600.0,14.2107,14.2267,14.2027,14.2187,66600.0
2013-06-19 11:10:00,17.79,17.8,17.78,17.78,56400.0,14.2187,14.2267,14.2107,14.2107,56400.0
2013-06-19 11:15:00,17.78,17.8,17.77,17.8,24000.0,14.2107,14.2267,14.2027,14.2267,24000.0
2013-06-19 11:20:00,17.8,17.8,17.79,17.8,42200.0,14.2267,14.2267,14.2187,14.2267,42200.0
2013-06-19 11:25:00,17.8,17.82,17.8,17.81,51200.0,14.2267,14.2426,14.2267,14.2347,51200.0
2013-06-19 11:30:00,17.81,17.82,17.8,17.81,64000.0,14.2347,14.2426,14.2267,14.2347,64000.0
2013-06-19 11:35:00,17.81,17.82,17.8,17.82,52200.0,14.2347,14.2426,14.2267,14.2426,52200.0
2013-06-19 11:40:00,17.81,17.82,17.81,17.82,38200.0,14.2347,14.2426,14.2347,14.2426,38200.0
2013-06-19 11:45:00,17.82,17.82,17.81,17.82,58000.0,14.2426,14.2426,14.2347,14.2426,58000.0
2013-06-19 11:50:00,17.81,17.82,17.78,17.79,61800.0,14.2347,14.2426,14.2107,14.2187,61800.0
2013-06-19 11:55:00,17.79,17.8,17.77,17.78,47200.0,14.2187,14.2267,14.2027,14.2107,47200.0
2013-06-19 12:00:00,17.78,17.78,17.77,17.77,30800.0,14.2107,14.2107,14.2027,14.2027,30800.0
2013-06-19 12:05:00,17.76,17.77,17.75,17.75,52200.0,14.1947,14.2027,14.1867,14.1867,52200.0
2013-06-19 12:10:00,17.75,17.76,17.74,17.76,52400.0,14.1867,14.1947,14.1787,14.1947,52400.0
2013-06-19 12:15:00,17.77,17.77,17.74,17.74,18000.0,14.2027,14.2027,14.1787,14.1787,18000.0
2013-06-19 12:20:00,17.74,17.75,17.74,17.74,14200.0,14.1787,14.1867,14.1787,14.1787,14200.0
2013-06-19 12:25:00,17.74,17.76,17.74,17.76,22800.0,14.1787,14.1947,14.1787,14.1947,22800.0
2013-06-19 12:30:00,17.76,17.76,17.75,17.75,54200.0,14.1947,14.1947,14.1867,14.1867,54200.0
2013-06-19 12:35:00,17.75,17.76,17.75,17.76,46000.0,14.1867,14.1947,14.1867,14.1947,46000.0
2013-06-19 12:40:00,17.76,17.79,17.76,17.76,29600.0,14.1947,14.2187,14.1947,14.1947,29600.0
2013-06-19 12:45:00,17.75,17.77,17.75,17.75,36200.0,14.1867,14.2027,14.1867,14.1867,36200.0
2013-06-19 12:50:00,17.75,17.77,17.75,17.77,31800.0,14.1867,14.2027,14.1867,14.2027,31800.0
2013-06-19 12:55:00,17.76,17.78,17.75,17.77,21200.0,14.1947,14.2107,14.1867,14.2027,21200.0
2013-06-19 13:00:00,17.77,17.78,17.75,17.75,35400.0,14.2027,14.2107,14.1867,14.1867,35400.0
2013-06-19 13:05:00,17.75,17.76,17.75,17.75,19000.0,14.1867,14.1947,14.1867,14.1867,19000.0
2013-06-19 13:10:00,17.75,17.77,17.72,17.74,103800.0,14.1867,14.2027,14.1627,14.1787,103800.0
2013-06-19 13:15:00,17.74,17.75,17.73,17.75,99000.0,14.1787,14.1867,14.1707,14.1867,99000.0
2013-06-19 13:20:00,17.75,17.76,17.74,17.74,37200.0,14.1867,14.1947,14.1787,14.1787,37200.0
2013-06-19 13:25:00,17.75,17.76,17.75,17.75,29200.0,14.1867,14.1947,14.1867,14.1867,29200.0
2013-06-19 13:30:00,17.75,17.75,17.74,17.75,21800.0,14.1867,14.1867,14.1787,14.1867,21800.0
2013-06-19 13:35:00,17.75,17.76,17.74,17.75,25600.0,14.1867,14.1947,14.1787,14.1867,25600.0
2013-06-19 13:40:00,17.75,17.77,17.75,17.77,31600.0,14.1867,14.2027,14.1867,14.2027,31600.0
2013-06-19 13:45:00,17.76,17.77,17.75,17.76,52200.0,14.1947,14.2027,14.1867,14.1947,52200.0
2013-06-19 13:50:00,17.76,17.77,17.75,17.76,40400.0,14.1947,14.2027,14.1867,14.1947,40400.0
2013-06-19 13:55:00,17.76,17.78,17.75,17.78,25200.0,14.1947,14.2107,14.1867,14.2107,25200.0
2013-06-19 14:00:00,17.78,17.8,17.7,17.71,174000.0,14.2107,14.2267,14.1467,14.1547,174000.0
2013-06-19 14:05:00,17.7,17.73,17.67,17.7,81400.0,14.1467,14.1707,14.1228,14.1467,81400.0
2013-06-19 14:10:00,17.7,17.78,17.68,17.77,129400.0,14.1467,14.2107,14.1308,14.2027,129400.0
2013-06-19 14:15:00,17.77,17.82,17.76,17.79,83200.0,14.2027,14.2426,14.1947,14.2187,83200.0
2013-06-19 14:20:00,17.79,17.81,17.79,17.8,139200.0,14.2187,14.2347,14.2187,14.2267,139200.0
2013-06-19 14:25:00,17.81,17.81,17.77,17.79,95000.0,14.2347,14.2347,14.2027,14.2187,95000.0
2013-06-19 14:30:00,17.78,17.8,17.73,17.75,130600.0,14.2107,14.2267,14.1707,14.1867,130600.0
2013-06-19 14:35:00,17.75,17.82,17.74,17.77,125200.0,14.1867,14.2426,14.1787,14.2027,125200.0
2013-06-19 14:40:00,17.77,17.79,17.75,17.75,97200.0,14.2027,14.2187,14.1867,14.1867,97200.0
2013-06-19 14:45:00,17.75,17.78,17.73,17.78,194400.0,14.1867,14.2107,14.1707,14.2107,194400.0
2013-06-19 14:50:00,17.77,17.78,17.7,17.7,147200.0,14.2027,14.2107,14.1467,14.1467,147200.0
2013-06-19 14:55:00,17.7,17.71,17.61,17.61,126800.0,14.1467,14.1547,14.0748,14.0748,126800.0
2013-06-19 15:00:00,17.61,17.66,17.59,17.66,151600.0,14.0748,14.1148,14.0588,14.1148,151600.0
2013-06-19 15:05:00,17.66,17.68,17.65,17.68,146000.0,14.1148,14.1308,14.1068,14.1308,146000.0
2013-06-19 15:10:00,17.68,17.68,17.61,17.63,80000.0,14.1308,14.1308,14.0748,14.0908,80000.0
2013-06-19 15:15:00,17.62,17.63,17.6,17.6,129200.0,14.0828,14.0908,14.0668,14.0668,129200.0
2013-06-19 15:20:00,17.6,17.65,17.6,17.65,120800.0,14.0668,14.1068,14.0668,14.1068,120800.0
2013-06-19 15:25:00,17.65,17.71,17.65,17.7,111800.0,14.1068,14.1547,14.1068,14.1467,111800.0
2013-06-19 15:30:00,17.7,17.7,17.66,17.66,169600.0,14.1467,14.1467,14.1148,14.1148,169600.0
2013-06-19 15:35:00,17.66,17.68,17.65,17.65,115800.0,14.1148,14.1308,14.1068,14.1068,115800.0
2013-06-19 15:40:00,17.65,17.67,17.65,17.66,148800.0,14.1068,14.1228,14.1068,14.1148,148800.0
2013-06-19 15:45:00,17.65,17.66,17.58,17.6,189000.0,14.1068,14.1148,14.0508,14.0668,189000.0
2013-06-19 15:50:00,17.6,17.61,17.57,17.61,297200.0,14.0668,14.0748,14.0428,14.0748,297200.0
2013-06-19 15:55:00,17.61,17.63,17.55,17.56,486400.0,14.0748,14.0908,14.0268,14.0348,486400.0
2013-06-20 09:30:00,17.41,17.41,17.16,17.21,399800.0,13.915,13.915,13.7151,13.7551,399800.0
2013-06-20 09:35:00,17.22,17.33,17.11,17.22,246200.0,13.7631,13.851,13.6752,13.7631,246200.0
2013-06-20 09:40:00,17.22,17.29,17.19,17.27,327400.0,13.7631,13.819,13.7391,13.8031,327400.0
2013-06-20 09:45:00,17.27,17.35,17.25,17.31,218200.0,13.8031,13.867,13.7871,13.835,218200.0
2013-06-20 09:50:00,17.31,17.34,17.25,17.3,231200.0,13.835,13.859,13.7871,13.827,231200.0
2013-06-20 09:55:00,17.3,17.3,17.23,17.23,195800.0,13.827,13.827,13.7711,13.7711,195800.0
2013-06-20 10:00:00,17.23,17.28,17.11,17.15,504000.0,13.7711,13.8111,13.6752,13.7071,504000.0
2013-06-20 10:05:00,17.15,17.17,16.98,16.98,674000.0,13.7071,13.7231,13.5713,13.5713,674000.0
2013-06-20 10:10:00,16.98,17.0,16.67,16.83,1078400.0,13.5713,13.5873,13.3235,13.4514,1078400.0
2013-06-20 10:15:00,16.83,16.9,16.8,16.89,669400.0,13.4514,13.5073,13.4274,13.4993,669400.0
2013-06-20 10:20:00,16.89,16.9,16.72,16.74,369600.0,13.4993,13.5073,13.3635,13.3795,369600.0
2013-06-20 10:25:00,16.73,16.77,16.5,16.73,729000.0,13.3715,13.4034,13.1876,13.3715,729000.0
2013-06-20 10:30:00,16.73,16.75,16.7,16.71,365800.0,13.3715,13.3874,13.3475,13.3555,365800.0
2013-06-20 10:35:00,16.7,16.74,16.61,16.64,233000.0,13.3475,13.3795,13.2756,13.2995,233000.0
2013-06-20 10:40:00,16.64,16.72,16.56,16.71,229000.0,13.2995,13.3635,13.2356,13.3555,229000.0
2013-06-20 10:45:00,16.71,16.83,16.68,16.77,192000.0,13.3555,13.4514,13.3315,13.4034,192000.0
2013-06-20 10:50:00,16.77,16.79,16.74,16.76,203200.0,13.4034,13.4194,13.3795,13.3954,203200.0
2013-06-20 10:55:00,16.76,16.82,16.75,16.78,159000.0,13.3954,13.4434,13.3874,13.4114,159000.0
2013-06-20 11:00:00,16.77,16.78,16.7,16.72,227200.0,13.4034,13.4114,13.3475,13.3635,227200.0
2013-06-20 11:05:00,16.71,16.72,16.68,16.68,173600.0,13.3555,13.3635,13.3315,13.3315,173600.0
2013-06-20 11:10:00,16.68,16.72,16.68,16.7,148400.0,13.3315,13.3635,13.3315,13.3475,148400.0
2013-06-20 11:15:00,16.7,16.72,16.68,16.68,128400.0,13.3475,13.3635,13.3315,13.3315,128400.0
2013-06-20 11:20:00,16.68,16.71,16.68,16.7,103400.0,13.3315,13.3555,13.3315,13.3475,103400.0
2013-06-20 11:25:00,16.69,16.7,16.61,16.65,252800.0,13.3395,13.3475,13.2756,13.3075,252800.0
2013-06-20 11:30:00,16.65,16.65,16.56,16.56,213000.0,13.3075,13.3075,13.2356,13.2356,213000.0
2013-06-20 11:35:00,16.56,16.67,16.56,16.64,160400.0,13.2356,13.3235,13.2356,13.2995,160400.0
2013-06-20 11:40:00,16.64,16.69,16.63,16.68,162400.0,13.2995,13.3395,13.2915,13.3315,162400.0
2013-06-20 11:45:00,16.68,16.68,16.63,16.63,103200.0,13.3315,13.3315,13.2915,13.2915,103200.0
2013-06-20 11:50:00,16.64,16.65,16.61,16.61,77600.0,13.2995,13.3075,13.2756,13.2756,77600.0
2013-06-20 11:55:00,16.62,16.68,16.62,16.65,98800.0,13.2835,13.3315,13.2835,13.3075,98800.0
2013-06-20 12:00:00,16.65,16.68,16.61,16.61,139400.0,13.3075,13.3315,13.2756,13.2756,139400.0
2013-06-20 12:05:00,16.61,16.67,16.57,16.64,289600.0,13.2756,13.3235,13.2436,13.2995,289600.0
2013-06-20 12:10:00,16.65,16.65,16.63,16.65,93600.0,13.3075,13.3075,13.2915,13.3075,93600.0
2013-06-20 12:15:00,16.65,16.68,16.63,16.68,110800.0,13.3075,13.3315,13.2915,13.3315,110800.0
2013-06-20 12:20:00,16.67,16.67,16.61,16.64,121600.0,13.3235,13.3235,13.2756,13.2995,121600.0
2013-06-20 12:25:00,16.64,16.65,16.61,16.61,178600.0,13.2995,13.3075,13.2756,13.2756,178600.0
2013-06-20 12:30:00,16.61,16.66,16.61,16.66,150000.0,13.2756,13.3155,13.2756,13.3155,150000.0
2013-06-20 12:35:00,16.65,16.67,16.65,16.67,72600.0,13.3075,13.3235,13.3075,13.3235,72600.0
2013-06-20 12:40:00,16.67,16.67,16.64,16.65,92800.0,13.3235,13.3235,13.2995,13.3075,92800.0
2013-06-20 12:45:00,16.65,16.66,16.64,16.66,69200.0,13.3075,13.3155,13.2995,13.3155,69200.0
2013-06-20 12:50:00,16.66,16.66,16.63,16.63,64400.0,13.3155,13.3155,13.2915,13.2915,64400.0
2013-06-20 12:55:00,16.63,16.66,16.63,16.66,66800.0,13.2915,13.3155,13.2915,13.3155,66800.0
2013-06-20 13:00:00,16.66,16.66,16.63,16.63,92000.0,13.3155,13.3155,13.2915,13.2915,92000.0
2013-06-20 13:05:00,16.63,16.68,16.63,16.68,43800.0,13.2915,13.3315,13.2915,13.3315,43800.0
2013-06-20 13:10:00,16.68,16.68,16.66,16.67,65600.0,13.3315,13.3315,13.3155,13.3235,65600.0
2013-06-20 13:15:00,16.67,16.68,16.63,16.65,81200.0,13.3235,13.3315,13.2915,13.3075,81200.0
2013-06-20 13:20:00,16.64,16.65,16.61,16.63,89400.0,13.2995,13.3075,13.2756,13.2915,89400.0
2013-06-20 13:25:00,16.63,16.65,16.61,16.61,69400.0,13.2915,13.3075,13.2756,13.2756,69400.0
2013-06-20 13:30:00,16.62,16.65,16.61,16.65,62200.0,13.2835,13.3075,13.2756,13.3075,62200.0
2013-06-20 13:35:00,16.65,16.65,16.61,16.63,78200.0,13.3075,13.3075,13.2756,13.2915,78200.0
2013-06-20 13:40:00,16.63,16.68,16.61,16.68,78600.0,13.2915,13.3315,13.2756,13.3315,78600.0
2013-06-20 13:45:00,16.68,16.71,16.62,16.62,163600.0,13.3315,13.3555,13.2835,13.2835,163600.0
2013-06-20 13:50:00,16.62,16.65,16.61,16.65,58600.0,13.2835,13.3075,13.2756,13.3075,58600.0
2013-06-20 13:55:00,16.65,16.68,16.64,16.68,71000.0,13.3075,13.3315,13.2995,13.3315,71000.0
2013-06-20 14:00:00,16.68,16.68,16.65,16.67,99800.0,13.3315,13.3315,13.3075,13.3235,99800.0
2013-06-20 14:05:00,16.67,16.67,16.66,16.66,82200.0,13.3235,13.3235,13.3155,13.3155,82200.0
2013-06-20 14:10:00,16.66,16.66,16.6,16.61,177200.0,13.3155,13.3155,13.2676,13.2756,177200.0
2013-06-20 14:15:00,16.61,16.66,16.6,16.63,92600.0,13.2756,13.3155,13.2676,13.2915,92600.0
2013-06-20 14:20:00,16.63,16.63,16.55,16.55,218600.0,13.2915,13.2915,13.2276,13.2276,218600.0
2013-06-20 14:25:00,16.55,16.58,16.52,16.52,150600.0,13.2276,13.2516,13.2036,13.2036,150600.0
2013-06-20 14:30:00,16.53,16.55,16.52,16.55,119600.0,13.2116,13.2276,13.2036,13.2276,119600.0
2013-06-20 14:35:00,16.55,16.56,16.53,16.55,105800.0,13.2276,13.2356,13.2116,13.2276,105800.0
2013-06-20 14:40:00,16.55,16.56,16.55,16.55,82600.0,13.2276,13.2356,13.2276,13.2276,82600.0
2013-06-20 14:45:00,16.54,16.55,16.5,16.5,93600.0,13.2196,13.2276,13.1876,13.1876,93600.0
2013-06-20 14:50:00,16.51,16.51,16.43,16.45,211400.0,13.1956,13.1956,13.1317,13.1477,211400.0
2013-06-20 14:55:00,16.44,16.46,16.42,16.43,165600.0,13.1397,13.1557,13.1237,13.1317,165600.0
2013-06-20 15:00:00,16.44,16.47,16.43,16.45,132600.0,13.1397,13.1637,13.1317,13.1477,132600.0
2013-06-20 15:05:00,16.45,16.53,16.45,16.53,131000.0,13.1477,13.2116,13.1477,13.2116,131000.0
2013-06-20 15:10:00,16.53,16.55,16.51,16.52,187000.0,13.2116,13.2276,13.1956,13.2036,187000.0
2013-06-20 15:15:00,16.51,16.52,16.48,16.48,138600.0,13.1956,13.2036,13.1716,13.1716,138600.0
2013-06-20 15:20:00,16.48,16.48,16.46,16.47,157600.0,13.1716,13.1716,13.1557,13.1637,157600.0
2013-06-20 15:25:00,16.47,16.47,16.43,16.43,132000.0,13.1637,13.1637,13.1317,13.1317,132000.0
2013-06-20 15:30:00,16.43,16.45,16.42,16.43,333400.0,13.1317,13.1477,13.1237,13.1317,333400.0
2013-06-20 15:35:00,16.43,16.45,16.43,16.43,272400.0,13.1317,13.1477,13.1317,13.1317,272400.0
2013-06-20 15:40:00,16.43,16.45,16.43,16.45,232600.0,13.1317,13.1477,13.1317,13.1477,232600.0
2013-06-20 15:45:00,16.45,16.48,16.43,16.47,313200.0,13.1477,13.1716,13.1317,13.1637,313200.0
2013-06-20 15:50:00,16.47,16.53,16.47,16.5,522600.0,13.1637,13.2116,13.1637,13.1876,522600.0
2013-06-20 15:55:00,16.51,16.55,16.49,16.49,574800.0,13.1956,13.2276,13.1796,13.1796,574800.0
2013-06-21 09:30:00,16.66,16.73,16.61,16.72,1456600.0,13.3155,13.3715,13.2756,13.3635,1456600.0
2013-06-21 09:35:00,16.71,16.73,16.66,16.7,205400.0,13.3555,13.3715,13.3155,13.3475,205400.0
2013-06-21 09:40:00,16.69,16.75,16.66,16.74,183800.0,13.3395,13.3874,13.3155,13.3795,183800.0
2013-06-21 09:45:00,16.74,16.9,16.73,16.82,257600.0,13.3795,13.5073,13.3715,13.4434,257600.0
2013-06-21 09:50:00,16.82,16.83,16.75,16.79,172200.0,13.4434,13.4514,13.3874,13.4194,172200.0
2013-06-21 09:55:00,16.79,16.83,16.79,16.79,91800.0,13.4194,13.4514,13.4194,13.4194,91800.0
2013-06-21 10:00:00,16.79,16.86,16.78,16.86,129400.0,13.4194,13.4754,13.4114,13.4754,129400.0
2013-06-21 10:05:00,16.86,16.86,16.82,16.84,147600.0,13.4754,13.4754,13.4434,13.4594,147600.0
2013-06-21 10:10:00,16.84,16.85,16.79,16.8,126400.0,13.4594,13.4674,13.4194,13.4274,126400.0
2013-06-21 10:15:00,16.81,16.84,16.8,16.84,100200.0,13.4354,13.4594,13.4274,13.4594,100200.0
2013-06-21 10:20:00,16.84,16.85,16.83,16.84,148600.0,13.4594,13.4674,13.4514,13.4594,148600.0
2013-06-21 10:25:00,16.84,16.85,16.79,16.8,130400.0,13.4594,13.4674,13.4194,13.4274,130400.0
2013-06-21 10:30:00,16.8,16.81,16.75,16.78,166600.0,13.4274,13.4354,13.3874,13.4114,166600.0
2013-06-21 10:35:00,16.78,16.78,16.71,16.76,103000.0,13.4114,13.4114,13.3555,13.3954,103000.0
2013-06-21 10:40:00,16.76,16.76,16.72,16.73,65400.0,13.3954,13.3954,13.3635,13.3715,65400.0
2013-06-21 10:45:00,16.73,16.74,16.7,16.72,84000.0,13.3715,13.3795,13.3475,13.3635,84000.0
2013-06-21 10:50:00,16.72,16.76,16.72,16.76,63800.0,13.3635,13.3954,13.3635,13.3954,63800.0
2013-06-21 10:55:00,16.77,16.77,16.72,16.73,77800.0,13.4034,13.4034,13.3635,13.3715,77800.0
2013-06-21 11:00:00,16.73,16.76,16.73,16.73,97400.0,13.3715,13.3954,13.3715,13.3715,97400.0
2013-06-21 11:05:00,16.73,16.74,16.7,16.72,131600.0,13.3715,13.3795,13.3475,13.3635,131600.0
2013-06-21 11:10:00,16.72,16.73,16.68,16.69,77800.0,13.3635,13.3715,13.3315,13.3395,77800.0
2013-06-21 11:15:00,16.68,16.73,16.68,16.73,93600.0,13.3315,13.3715,13.3315,13.3715,93600.0
2013-06-21 11:20:00,16.73,16.73,16.68,16.7,96600.0,13.3715,13.3715,13.3315,13.3475,96600.0
2013-06-21 11:25:00,16.7,16.7,16.66,16.67,90000.0,13.3475,13.3475,13.3155,13.3235,90000.0
2013-06-21 11:30:00,16.67,16.67,16.62,16.65,160200.0,13.3235,13.3235,13.2835,13.3075,160200.0
2013-06-21 11:35:00,16.66,16.7,16.65,16.68,101400.0,13.3155,13.3475,13.3075,13.3315,101400.0
2013-06-21 11:40:00,16.68,16.73,16.68,16.73,128000.0,13.3315,13.3715,13.3315,13.3715,128000.0
2013-06-21 11:45:00,16.73,16.75,16.71,16.72,118800.0,13.3715,13.3874,13.3555,13.3635,118800.0
2013-06-21 11:50:00,16.72,16.72,16.68,16.69,68000.0,13.3635,13.3635,13.3315,13.3395,68000.0
2013-06-21 11:55:00,16.69,16.73,16.69,16.71,65200.0,13.3395,13.3715,13.3395,13.3555,65200.0
2013-06-21 12:00:00,16.71,16.77,16.71,16.75,78600.0,13.3555,13.4034,13.3555,13.3874,78600.0
2013-06-21 12:05:00,16.75,16.78,16.75,16.75,112600.0,13.3874,13.4114,13.3874,13.3874,112600.0
2013-06-21 12:10:00,16.75,16.78,16.74,16.75,105400.0,13.3874,13.4114,13.3795,13.3874,105400.0
2013-06-21 12:15:00,16.75,16.77,16.73,16.76,92400.0,13.3874,13.4034,13.3715,13.3954,92400.0
2013-06-21 12:20:00,16.76,16.77,16.74,16.74,51800.0,13.3954,13.4034,13.3795,13.3795,51800.0
2013-06-21 12:25:00,16.74,16.76,16.72,16.74,65400.0,13.3795,13.3954,13.3635,13.3795,65400.0
2013-06-21 12:30:00,16.75,16.77,16.74,16.77,63000.0,13.3874,13.4034,13.3795,13.4034,63000.0
2013-06-21 12:35:00,16.77,16.79,16.77,16.77,69600.0,13.4034,13.4194,13.4034,13.4034,69600.0
2013-06-21 12:40:00,16.77,16.83,16.76,16.82,87800.0,13.4034,13.4514,13.3954,13.4434,87800.0
2013-06-21 12:45:00,16.82,16.9,16.81,16.89,106800.0,13.4434,13.5073,13.4354,13.4993,106800.0
2013-06-21 12:50:00,16.89,16.9,16.85,16.88,64000.0,13.4993,13.5073,13.4674,13.4914,64000.0
2013-06-21 12:55:00,16.87,16.92,16.86,16.92,111000.0,13.4834,13.5233,13.4754,13.5233,111000.0
2013-06-21 13:00:00,16.93,16.93,16.9,16.9,129600.0,13.5313,13.5313,13.5073,13.5073,129600.0
2013-06-21 13:05:00,16.9,16.93,16.9,16.93,73400.0,13.5073,13.5313,13.5073,13.5313,73400.0
2013-06-21 13:10:00,16.93,16.97,16.93,16.97,72000.0,13.5313,13.5633,13.5313,13.5633,72000.0
2013-06-21 13:15:00,16.97,16.99,16.97,16.97,78400.0,13.5633,13.5793,13.5633,13.5633,78400.0
2013-06-21 13:20:00,16.97,16.98,16.95,16.96,78200.0,13.5633,13.5713,13.5473,13.5553,78200.0
2013-06-21 13:25:00,16.96,16.98,16.95,16.95,71400.0,13.5553,13.5713,13.5473,13.5473,71400.0
2013-06-21 13:30:00,16.95,16.96,16.92,16.93,117600.0,13.5473,13.5553,13.5233,13.5313,117600.0
2013-06-21 13:35:00,16.93,16.93,16.92,16.93,50200.0,13.5313,13.5313,13.5233,13.5313,50200.0
2013-06-21 13:40:00,16.93,16.93,16.91,16.93,77400.0,13.5313,13.5313,13.5153,13.5313,77400.0
2013-06-21 13:45:00,16.93,16.94,16.91,16.91,101400.0,13.5313,13.5393,13.5153,13.5153,101400.0
2013-06-21 13:50:00,16.9,16.9,16.87,16.88,95400.0,13.5073,13.5073,13.4834,13.4914,95400.0
2013-06-21 13:55:00,16.88,16.89,16.84,16.85,54200.0,13.4914,13.4993,13.4594,13.4674,54200.0
2013-06-21 14:00:00,16.85,16.88,16.84,16.87,65000.0,13.4674,13.4914,13.4594,13.4834,65000.0
2013-06-21 14:05:00,16.88,16.88,16.83,16.85,81800.0,13.4914,13.4914,13.4514,13.4674,81800.0
2013-06-21 14:10:00,16.85,16.89,16.85,16.89,75000.0,13.4674,13.4993,13.4674,13.4993,75000.0
2013-06-21 14:15:00,16.88,16.91,16.88,16.91,68000.0,13.4914,13.5153,13.4914,13.5153,68000.0
2013-06-21 14:20:00,16.91,16.91,16.88,16.89,91600.0,13.5153,13.5153,13.4914,13.4993,91600.0
2013-06-21 14:25:00,16.89,16.91,16.88,16.9,72600.0,13.4993,13.5153,13.4914,13.5073,72600.0
2013-06-21 14:30:00,16.9,16.91,16.88,16.91,59000.0,13.5073,13.5153,13.4914,13.5153,59000.0
2013-06-21 14:35:00,16.91,16.92,16.86,16.88,139200.0,13.5153,13.5233,13.4754,13.4914,139200.0
2013-06-21 14:40:00,16.88,16.89,16.84,16.86,83000.0,13.4914,13.4993,13.4594,13.4754,83000.0
2013-06-21 14:45:00,16.86,16.88,16.84,16.84,69800.0,13.4754,13.4914,13.4594,13.4594,69800.0
2013-06-21 14:50:00,16.85,16.85,16.83,16.84,77400.0,13.4674,13.4674,13.4514,13.4594,77400.0
2013-06-21 14:55:00,16.84,16.89,16.83,16.88,89200.0,13.4594,13.4993,13.4514,13.4914,89200.0
2013-06-21 15:00:00,16.88,16.92,16.86,16.91,85600.0,13.4914,13.5233,13.4754,13.5153,85600.0
2013-06-21 15:05:00,16.91,16.97,16.91,16.95,98200.0,13.5153,13.5633,13.5153,13.5473,98200.0
2013-06-21 15:10:00,16.95,16.96,16.93,16.94,118000.0,13.5473,13.5553,13.5313,13.5393,118000.0
2013-06-21 15:15:00,16.94,16.94,16.91,16.92,81000.0,13.5393,13.5393,13.5153,13.5233,81000.0
2013-06-21 15:20:00,16.92,16.93,16.9,16.93,94200.0,13.5233,13.5313,13.5073,13.5313,94200.0
2013-06-21 15:25:00,16.93,16.94,16.92,16.93,144200.0,13.5313,13.5393,13.5233,13.5313,144200.0
2013-06-21 15:30:00,16.93,16.95,16.92,16.93,123400.0,13.5313,13.5473,13.5233,13.5313,123400.0
2013-06-21 15:35:00,16.92,16.93,16.91,16.92,100600.0,13.5233,13.5313,13.5153,13.5233,100600.0
2013-06-21 15:40:00,16.92,16.92,16.88,16.88,142800.0,13.5233,13.5233,13.4914,13.4914,142800.0
2013-06-21 15:45:00,16.88,16.89,16.86,16.88,166200.0,13.4914,13.4993,13.4754,13.4914,166200.0
2013-06-21 15:50:00,16.89,16.89,16.86,16.88,200600.0,13.4993,13.4993,13.4754,13.4914,200600.0
2013-06-21 15:55:00,16.88,16.89,16.85,16.89,501400.0,13.4914,13.4993,13.4674,13.4993,501400.0
2013-06-24 09:30:00,16.76,16.84,16.74,16.81,172600.0,13.3954,13.4594,13.3795,13.4354,172600.0
2013-06-24 09:35:00,16.81,16.84,16.75,16.79,93800.0,13.4354,13.4594,13.3874,13.4194,93800.0
2013-06-24 09:40:00,16.78,16.81,16.77,16.8,50000.0,13.4114,13.4354,13.4034,13.4274,50000.0
2013-06-24 09:45:00,16.8,16.8,16.77,16.78,66800.0,13.4274,13.4274,13.4034,13.4114,66800.0
2013-06-24 09:50:00,16.79,16.79,16.77,16.79,70200.0,13.4194,13.4194,13.4034,13.4194,70200.0
2013-06-24 09:55:00,16.79,16.79,16.75,16.78,58000.0,13.4194,13.4194,13.3874,13.4114,58000.0
2013-06-24 10:00:00,16.78,16.78,16.74,16.75,93400.0,13.4114,13.4114,13.3795,13.3874,93400.0
2013-06-24 10:05:00,16.75,16.82,16.75,16.82,91800.0,13.3874,13.4434,13.3874,13.4434,91800.0
2013-06-24 10:10:00,16.81,16.82,16.79,16.79,49000.0,13.4354,13.4434,13.4194,13.4194,49000.0
2013-06-24 10:15:00,16.79,16.8,16.75,16.76,70200.0,13.4194,13.4274,13.3874,13.3954,70200.0
2013-06-24 10:20:00,16.75,16.75,16.72,16.72,63000.0,13.3874,13.3874,13.3635,13.3635,63000.0
2013-06-24 10:25:00,16.72,16.74,16.71,16.71,110800.0,13.3635,13.3795,13.3555,13.3555,110800.0
2013-06-24 10:30:00,16.71,16.73,16.69,16.71,106600.0,13.3555,13.3715,13.3395,13.3555,106600.0
2013-06-24 10:35:00,16.71,16.78,16.71,16.77,58800.0,13.3555,13.4114,13.3555,13.4034,58800.0
2013-06-24 10:40:00,16.77,16.8,16.75,16.78,77600.0,13.4034,13.4274,13.3874,13.4114,77600.0
2013-06-24 10:45:00,16.78,16.78,16.75,16.75,48400.0,13.4114,13.4114,13.3874,13.3874,48400.0
2013-06-24 10:50:00,16.76,16.78,16.75,16.78,39000.0,13.3954,13.4114,13.3874,13.4114,39000.0
2013-06-24 10:55:00,16.78,16.8,16.77,16.77,50600.0,13.4114,13.4274,13.4034,13.4034,50600.0
2013-06-24 11:00:00,16.77,16.8,16.77,16.78,38600.0,13.4034,13.4274,13.4034,13.4114,38600.0
2013-06-24 11:05:00,16.78,16.78,16.75,16.77,52200.0,13.4114,13.4114,13.3874,13.4034,52200.0
2013-06-24 11:10:00,16.77,16.78,16.73,16.74,51200.0,13.4034,13.4114,13.3715,13.3795,51200.0
2013-06-24 11:15:00,16.73,16.74,16.72,16.72,41600.0,13.3715,13.3795,13.3635,13.3635,41600.0
2013-06-24 11:20:00,16.72,16.72,16.68,16.7,66800.0,13.3635,13.3635,13.3315,13.3475,66800.0
2013-06-24 11:25:00,16.7,16.7,16.68,16.68,32800.0,13.3475,13.3475,13.3315,13.3315,32800.0
2013-06-24 11:30:00,16.68,16.71,16.68,16.68,58000.0,13.3315,13.3555,13.3315,13.3315,58000.0
2013-06-24 11:35:00,16.68,16.7,16.67,16.68,62000.0,13.3315,13.3475,13.3235,13.3315,62000.0
2013-06-24 11:40:00,16.69,16.72,16.67,16.68,76800.0,13.3395,13.3635,13.3235,13.3315,76800.0
2013-06-24 11:45:00,16.67,16.68,16.65,16.66,55800.0,13.3235,13.3315,13.3075,13.3155,55800.0
2013-06-24 11:50:00,16.66,16.68,16.66,16.67,78200.0,13.3155,13.3315,13.3155,13.3235,78200.0
2013-06-24 11:55:00,16.67,16.68,16.65,16.67,27200.0,13.3235,13.3315,13.3075,13.3235,27200.0
2013-06-24 12:00:00,16.67,16.7,16.65,16.65,57200.0,13.3235,13.3475,13.3075,13.3075,57200.0
2013-06-24 12:05:00,16.65,16.65,16.62,16.63,45400.0,13.3075,13.3075,13.2835,13.2915,45400.0
2013-06-24 12:10:00,16.63,16.65,16.62,16.65,51600.0,13.2915,13.3075,13.2835,13.3075,51600.0
2013-06-24 12:15:00,16.64,16.65,16.63,16.64,35800.0,13.2995,13.3075,13.2915,13.2995,35800.0
2013-06-24 12:20:00,16.64,16.65,16.63,16.64,96000.0,13.2995,13.3075,13.2915,13.2995,96000.0
2013-06-24 12:25:00,16.64,16.7,16.63,16.67,177400.0,13.2995,13.3475,13.2915,13.3235,177400.0
2013-06-24 12:30:00,16.67,16.7,16.67,16.68,64800.0,13.3235,13.3475,13.3235,13.3315,64800.0
2013-06-24 12:35:00,16.68,16.69,16.67,16.68,65200.0,13.3315,13.3395,13.3235,13.3315,65200.0
2013-06-24 12:40:00,16.68,16.7,16.67,16.69,52400.0,13.3315,13.3475,13.3235,13.3395,52400.0
2013-06-24 12:45:00,16.68,16.7,16.67,16.68,45800.0,13.3315,13.3475,13.3235,13.3315,45800.0
2013-06-24 12:50:00,16.67,16.69,16.67,16.69,52600.0,13.3235,13.3395,13.3235,13.3395,52600.0
2013-06-24 12:55:00,16.7,16.72,16.7,16.71,67400.0,13.3475,13.3635,13.3475,13.3555,67400.0
2013-06-24 13:00:00,16.72,16.74,16.71,16.73,71200.0,13.3635,13.3795,13.3555,13.3715,71200.0
2013-06-24 13:05:00,16.74,16.75,16.73,16.73,144200.0,13.3795,13.3874,13.3715,13.3715,144200.0
2013-06-24 13:10:00,16.73,16.81,16.73,16.79,106800.0,13.3715,13.4354,13.3715,13.4194,106800.0
2013-06-24 13:15:00,16.79,16.82,16.78,16.82,51400.0,13.4194,13.4434,13.4114,13.4434,51400.0
2013-06-24 13:20:00,16.82,16.83,16.81,16.81,79200.0,13.4434,13.4514,13.4354,13.4354,79200.0
2013-06-24 13:25:00,16.81,16.85,16.8,16.84,776800.0,13.4354,13.4674,13.4274,13.4594,776800.0
2013-06-24 13:30:00,16.84,16.86,16.83,16.83,116600.0,13.4594,13.4754,13.4514,13.4514,116600.0
2013-06-24 13:35:00,16.83,16.86,16.83,16.85,80600.0,13.4514,13.4754,13.4514,13.4674,80600.0
2013-06-24 13:40:00,16.85,16.88,16.85,16.88,90400.0,13.4674,13.4914,13.4674,13.4914,90400.0
2013-06-24 13:45:00,16.88,16.89,16.87,16.89,172800.0,13.4914,13.4993,13.4834,13.4993,172800.0
2013-06-24 13:50:00,16.89,16.9,16.88,16.89,127600.0,13.4993,13.5073,13.4914,13.4993,127600.0
2013-06-24 13:55:00,16.88,16.92,16.88,16.92,85800.0,13.4914,13.5233,13.4914,13.5233,85800.0
2013-06-24 14:00:00,16.92,16.97,16.92,16.97,247200.0,13.5233,13.5633,13.5233,13.5633,247200.0
2013-06-24 14:05:00,16.98,17.03,16.98,17.02,126200.0,13.5713,13.6112,13.5713,13.6032,126200.0
2013-06-24 14:10:00,17.03,17.07,17.02,17.06,204000.0,13.6112,13.6432,13.6032,13.6352,204000.0
2013-06-24 14:15:00,17.07,17.09,17.07,17.07,93400.0,13.6432,13.6592,13.6432,13.6432,93400.0
2013-06-24 14:20:00,17.07,17.11,17.07,17.1,109600.0,13.6432,13.6752,13.6432,13.6672,109600.0
2013-06-24 14:25:00,17.1,17.1,17.08,17.09,87600.0,13.6672,13.6672,13.6512,13.6592,87600.0
2013-06-24 14:30:00,17.08,17.1,17.08,17.1,121400.0,13.6512,13.6672,13.6512,13.6672,121400.0
2013-06-24 14:35:00,17.1,17.12,17.08,17.11,96400.0,13.6672,13.6832,13.6512,13.6752,96400.0
2013-06-24 14:40:00,17.11,17.11,17.08,17.08,242000.0,13.6752,13.6752,13.6512,13.6512,242000.0
2013-06-24 14:45:00,17.08,17.08,17.05,17.05,85800.0,13.6512,13.6512,13.6272,13.6272,85800.0
2013-06-24 14:50:00,17.04,17.05,17.01,17.03,235800.0,13.6192,13.6272,13.5953,13.6112,235800.0
2013-06-24 14:55:00,17.03,17.05,17.0,17.02,136200.0,13.6112,13.6272,13.5873,13.6032,136200.0
2013-06-24 15:00:00,17.02,17.05,17.0,17.03,67000.0,13.6032,13.6272,13.5873,13.6112,67000.0
2013-06-24 15:05:00,17.04,17.07,17.04,17.06,95000.0,13.6192,13.6432,13.6192,13.6352,95000.0
2013-06-24 15:10:00,17.06,17.07,17.05,17.06,135800.0,13.6352,13.6432,13.6272,13.6352,135800.0
2013-06-24 15:15:00,17.06,17.07,17.03,17.04,151800.0,13.6352,13.6432,13.6112,13.6192,151800.0
2013-06-24 15:20:00,17.04,17.08,17.03,17.07,101000.0,13.6192,13.6512,13.6112,13.6432,101000.0
2013-06-24 15:25:00,17.07,17.08,17.06,17.08,176200.0,13.6432,13.6512,13.6352,13.6512,176200.0
2013-06-24 15:30:00,17.08,17.09,17.06,17.06,192600.0,13.6512,13.6592,13.6352,13.6352,192600.0
2013-06-24 15:35:00,17.06,17.1,17.05,17.09,96400.0,13.6352,13.6672,13.6272,13.6592,96400.0
2013-06-24 15:40:00,17.09,17.1,17.06,17.08,146600.0,13.6592,13.6672,13.6352,13.6512,146600.0
2013-06-24 15:45:00,17.08,17.09,17.05,17.06,451600.0,13.6512,13.6592,13.6272,13.6352,451600.0
2013-06-24 15:50:00,17.06,17.08,17.05,17.08,299600.0,13.6352,13.6512,13.6272,13.6512,299600.0
2013-06-24 15:55:00,17.08,17.08,16.99,16.99,453400.0,13.6512,13.6512,13.5793,13.5793,453400.0
2013-06-25 09:30:00,17.09,17.15,17.06,17.15,241400.0,13.6592,13.7071,13.6352,13.7071,241400.0
2013-06-25 09:35:00,17.15,17.15,17.08,17.11,111400.0,13.7071,13.7071,13.6512,13.6752,111400.0
2013-06-25 09:40:00,17.1,17.17,17.1,17.17,155800.0,13.6672,13.7231,13.6672,13.7231,155800.0
2013-06-25 09:45:00,17.17,17.17,17.1,17.11,57600.0,13.7231,13.7231,13.6672,13.6752,57600.0
2013-06-25 09:50:00,17.11,17.15,17.1,17.11,60400.0,13.6752,13.7071,13.6672,13.6752,60400.0
2013-06-25 09:55:00,17.11,17.15,17.11,17.15,104600.0,13.6752,13.7071,13.6752,13.7071,104600.0
2013-06-25 10:00:00,17.15,17.18,17.13,17.17,306600.0,13.7071,13.7311,13.6912,13.7231,306600.0
2013-06-25 10:05:00,17.16,17.17,17.09,17.15,131600.0,13.7151,13.7231,13.6592,13.7071,131600.0
2013-06-25 10:10:00,17.15,17.2,17.14,17.17,98000.0,13.7071,13.7471,13.6992,13.7231,98000.0
2013-06-25 10:15:00,17.16,17.18,17.13,17.15,149200.0,13.7151,13.7311,13.6912,13.7071,149200.0
2013-06-25 10:20:00,17.15,17.21,17.15,17.21,79800.0,13.7071,13.7551,13.7071,13.7551,79800.0
2013-06-25 10:25:00,17.21,17.22,17.18,17.2,123400.0,13.7551,13.7631,13.7311,13.7471,123400.0
2013-06-25 10:30:00,17.19,17.24,17.18,17.23,232600.0,13.7391,13.7791,13.7311,13.7711,232600.0
2013-06-25 10:35:00,17.23,17.3,17.22,17.3,326800.0,13.7711,13.827,13.7631,13.827,326800.0
2013-06-25 10:40:00,17.3,17.31,17.25,17.26,91400.0,13.827,13.835,13.7871,13.7951,91400.0
2013-06-25 10:45:00,17.26,17.31,17.24,17.31,217000.0,13.7951,13.835,13.7791,13.835,217000.0
2013-06-25 10:50:00,17.31,17.33,17.29,17.33,127000.0,13.835,13.851,13.819,13.851,127000.0
2013-06-25 10:55:00,17.33,17.34,17.32,17.33,74400.0,13.851,13.859,13.843,13.851,74400.0
2013-06-25 11:00:00,17.33,17.33,17.27,17.29,73000.0,13.851,13.851,13.8031,13.819,73000.0
2013-06-25 11:05:00,17.29,17.33,17.28,17.33,104800.0,13.819,13.851,13.8111,13.851,104800.0
2013-06-25 11:10:00,17.33,17.33,17.3,17.31,57400.0,13.851,13.851,13.827,13.835,57400.0
2013-06-25 11:15:00,17.31,17.33,17.3,17.32,60200.0,13.835,13.851,13.827,13.843,60200.0
2013-06-25 11:20:00,17.32,17.33,17.31,17.31,60000.0,13.843,13.851,13.835,13.835,60000.0
2013-06-25 11:25:00,17.3,17.31,17.28,17.29,72000.0,13.827,13.835,13.8111,13.819,72000.0
2013-06-25 11:30:00,17.29,17.31,17.29,17.3,64000.0,13.819,13.835,13.819,13.827,64000.0
2013-06-25 11:35:00,17.3,17.31,17.3,17.31,104800.0,13.827,13.835,13.827,13.835,104800.0
2013-06-25 11:40:00,17.31,17.32,17.27,17.29,74800.0,13.835,13.843,13.8031,13.819,74800.0
2013-06-25 11:45:00,17.29,17.29,17.24,17.25,72400.0,13.819,13.819,13.7791,13.7871,72400.0
2013-06-25 11:50:00,17.25,17.27,17.25,17.27,39000.0,13.7871,13.8031,13.7871,13.8031,39000.0
2013-06-25 11:55:00,17.26,17.29,17.26,17.29,40600.0,13.7951,13.819,13.7951,13.819,40600.0
2013-06-25 12:00:00,17.29,17.29,17.27,17.28,56400.0,13.819,13.819,13.8031,13.8111,56400.0
2013-06-25 12:05:00,17.27,17.29,17.26,17.28,53000.0,13.8031,13.819,13.7951,13.8111,53000.0
2013-06-25 12:10:00,17.28,17.28,17.26,17.27,32600.0,13.8111,13.8111,13.7951,13.8031,32600.0
2013-06-25 12:15:00,17.27,17.29,17.26,17.29,47200.0,13.8031,13.819,13.7951,13.819,47200.0
2013-06-25 12:20:00,17.29,17.29,17.26,17.27,55000.0,13.819,13.819,13.7951,13.8031,55000.0
2013-06-25 12:25:00,17.27,17.29,17.27,17.28,31200.0,13.8031,13.819,13.8031,13.8111,31200.0
2013-06-25 12:30:00,17.29,17.31,17.28,17.3,36600.0,13.819,13.835,13.8111,13.827,36600.0
2013-06-25 12:35:00,17.31,17.32,17.31,17.32,47600.0,13.835,13.843,13.835,13.843,47600.0
2013-06-25 12:40:00,17.32,17.32,17.3,17.32,37000.0,13.843,13.843,13.827,13.843,37000.0
2013-06-25 12:45:00,17.32,17.34,17.32,17.33,47800.0,13.843,13.859,13.843,13.851,47800.0
2013-06-25 12:50:00,17.33,17.34,17.33,17.34,38200.0,13.851,13.859,13.851,13.859,38200.0
2013-06-25 12:55:00,17.34,17.34,17.3,17.31,162800.0,13.859,13.859,13.827,13.835,162800.0
2013-06-25 13:00:00,17.31,17.32,17.3,17.3,39200.0,13.835,13.843,13.827,13.827,39200.0
2013-06-25 13:05:00,17.3,17.31,17.27,17.27,42800.0,13.827,13.835,13.8031,13.8031,42800.0
2013-06-25 13:10:00,17.28,17.3,17.27,17.29,54400.0,13.8111,13.827,13.8031,13.819,54400.0
2013-06-25 13:15:00,17.29,17.29,17.27,17.27,33800.0,13.819,13.819,13.8031,13.8031,33800.0
2013-06-25 13:20:00,17.27,17.27,17.24,17.25,31600.0,13.8031,13.8031,13.7791,13.7871,31600.0
2013-06-25 13:25:00,17.26,17.27,17.23,17.25,181400.0,13.7951,13.8031,13.7711,13.7871,181400.0
2013-06-25 13:30:00,17.25,17.25,17.24,17.25,135200.0,13.7871,13.7871,13.7791,13.7871,135200.0
2013-06-25 13:35:00,17.25,17.27,17.25,17.27,35400.0,13.7871,13.8031,13.7871,13.8031,35400.0
2013-06-25 13:40:00,17.27,17.3,17.25,17.29,64600.0,13.8031,13.827,13.7871,13.819,64600.0
2013-06-25 13:45:00,17.29,17.3,17.28,17.3,33600.0,13.819,13.827,13.8111,13.827,33600.0
2013-06-25 13:50:00,17.3,17.3,17.29,17.3,54400.0,13.827,13.827,13.819,13.827,54400.0
2013-06-25 13:55:00,17.3,17.3,17.27,17.29,57800.0,13.827,13.827,13.8031,13.819,57800.0
2013-06-25 14:00:00,17.3,17.31,17.28,17.29,73600.0,13.827,13.835,13.8111,13.819,73600.0
2013-06-25 14:05:00,17.29,17.29,17.27,17.28,52400.0,13.819,13.819,13.8031,13.8111,52400.0
2013-06-25 14:10:00,17.28,17.28,17.26,17.28,49400.0,13.8111,13.8111,13.7951,13.8111,49400.0
2013-06-25 14:15:00,17.28,17.3,17.27,17.29,185400.0,13.8111,13.827,13.8031,13.819,185400.0
2013-06-25 14:20:00,17.29,17.3,17.25,17.27,63800.0,13.819,13.827,13.7871,13.8031,63800.0
2013-06-25 14:25:00,17.26,17.27,17.24,17.24,41200.0,13.7951,13.8031,13.7791,13.7791,41200.0
2013-06-25 14:30:00,17.24,17.27,17.22,17.25,56000.0,13.7791,13.8031,13.7631,13.7871,56000.0
2013-06-25 14:35:00,17.25,17.28,17.25,17.26,53600.0,13.7871,13.8111,13.7871,13.7951,53600.0
2013-06-25 14:40:00,17.27,17.28,17.25,17.25,123000.0,13.8031,13.8111,13.7871,13.7871,123000.0
2013-06-25 14:45:00,17.25,17.25,17.21,17.21,73600.0,13.7871,13.7871,13.7551,13.7551,73600.0
2013-06-25 14:50:00,17.22,17.22,17.2,17.2,98000.0,13.7631,13.7631,13.7471,13.7471,98000.0
2013-06-25 14:55:00,17.21,17.23,17.21,17.21,126400.0,13.7551,13.7711,13.7551,13.7551,126400.0
2013-06-25 15:00:00,17.21,17.23,17.21,17.22,95000.0,13.7551,13.7711,13.7551,13.7631,95000.0
2013-06-25 15:05:00,17.22,17.24,17.22,17.24,89200.0,13.7631,13.7791,13.7631,13.7791,89200.0
2013-06-25 15:10:00,17.24,17.24,17.21,17.21,53800.0,13.7791,13.7791,13.7551,13.7551,53800.0
2013-06-25 15:15:00,17.22,17.22,17.2,17.2,44000.0,13.7631,13.7631,13.7471,13.7471,44000.0
2013-06-25 15:20:00,17.2,17.24,17.18,17.23,124000.0,13.7471,13.7791,13.7311,13.7711,124000.0
2013-06-25 15:25:00,17.23,17.24,17.23,17.24,52600.0,13.7711,13.7791,13.7711,13.7791,52600.0
2013-06-25 15:30:00,17.24,17.25,17.23,17.25,188800.0,13.7791,13.7871,13.7711,13.7871,188800.0
2013-06-25 15:35:00,17.25,17.27,17.25,17.25,198400.0,13.7871,13.8031,13.7871,13.7871,198400.0
2013-06-25 15:40:00,17.26,17.28,17.25,17.28,274400.0,13.7951,13.8111,13.7871,13.8111,274400.0
2013-06-25 15:45:00,17.28,17.29,17.25,17.28,469800.0,13.8111,13.819,13.7871,13.8111,469800.0
2013-06-25 15:50:00,17.28,17.29,17.25,17.29,294400.0,13.8111,13.819,13.7871,13.819,294400.0
2013-06-25 15:55:00,17.28,17.29,17.25,17.25,486000.0,13.8111,13.819,13.7871,13.7871,486000.0
2013-06-26 09:30:00,17.38,17.44,17.38,17.38,154200.0,13.891,13.9389,13.891,13.891,154200.0
2013-06-26 09:35:00,17.38,17.41,17.36,17.4,106400.0,13.891,13.915,13.875,13.907,106400.0
2013-06-26 09:40:00,17.4,17.4,17.36,17.39,43000.0,13.907,13.907,13.875,13.899,43000.0
2013-06-26 09:45:00,17.39,17.41,17.39,17.41,47200.0,13.899,13.915,13.899,13.915,47200.0
2013-06-26 09:50:00,17.42,17.43,17.38,17.41,74600.0,13.9229,13.9309,13.891,13.915,74600.0
2013-06-26 09:55:00,17.41,17.46,17.39,17.42,121800.0,13.915,13.9549,13.899,13.9229,121800.0
2013-06-26 10:00:00,17.42,17.44,17.42,17.43,68000.0,13.9229,13.9389,13.9229,13.9309,68000.0
2013-06-26 10:05:00,17.43,17.43,17.4,17.42,83000.0,13.9309,13.9309,13.907,13.9229,83000.0
2013-06-26 10:10:00,17.42,17.42,17.36,17.36,71000.0,13.9229,13.9229,13.875,13.875,71000.0
2013-06-26 10:15:00,17.36,17.36,17.32,17.33,81000.0,13.875,13.875,13.843,13.851,81000.0
2013-06-26 10:20:00,17.33,17.35,17.32,17.35,73400.0,13.851,13.867,13.843,13.867,73400.0
2013-06-26 10:25:00,17.34,17.37,17.34,17.36,127600.0,13.859,13.883,13.859,13.875,127600.0
2013-06-26 10:30:00,17.36,17.38,17.31,17.33,107400.0,13.875,13.891,13.835,13.851,107400.0
2013-06-26 10:35:00,17.33,17.39,17.33,17.39,58800.0,13.851,13.899,13.851,13.899,58800.0
2013-06-26 10:40:00,17.39,17.41,17.38,17.39,100600.0,13.899,13.915,13.891,13.899,100600.0
2013-06-26 10:45:00,17.4,17.43,17.39,17.43,84400.0,13.907,13.9309,13.899,13.9309,84400.0
2013-06-26 10:50:00,17.43,17.43,17.4,17.4,60000.0,13.9309,13.9309,13.907,13.907,60000.0
2013-06-26 10:55:00,17.4,17.4,17.35,17.35,282800.0,13.907,13.907,13.867,13.867,282800.0
2013-06-26 11:00:00,17.35,17.36,17.34,17.35,59000.0,13.867,13.875,13.859,13.867,59000.0
2013-06-26 11:05:00,17.35,17.35,17.33,17.34,122800.0,13.867,13.867,13.851,13.859,122800.0
2013-06-26 11:10:00,17.34,17.34,17.31,17.33,91200.0,13.859,13.859,13.835,13.851,91200.0
2013-06-26 11:15:00,17.33,17.36,17.32,17.33,87200.0,13.851,13.875,13.843,13.851,87200.0
2013-06-26 11:20:00,17.33,17.34,17.31,17.31,71400.0,13.851,13.859,13.835,13.835,71400.0
2013-06-26 11:25:00,17.31,17.31,17.29,17.31,82000.0,13.835,13.835,13.819,13.835,82000.0
2013-06-26 11:30:00,17.3,17.33,17.3,17.33,75400.0,13.827,13.851,13.827,13.851,75400.0
2013-06-26 11:35:00,17.33,17.33,17.29,17.31,70200.0,13.851,13.851,13.819,13.835,70200.0
2013-06-26 11:40:00,17.31,17.31,17.28,17.29,71000.0,13.835,13.835,13.8111,13.819,71000.0
2013-06-26 11:45:00,17.29,17.31,17.28,17.29,64000.0,13.819,13.835,13.8111,13.819,64000.0
2013-06-26 11:50:00,17.29,17.3,17.28,17.29,39800.0,13.819,13.827,13.8111,13.819,39800.0
2013-06-26 11:55:00,17.28,17.29,17.27,17.27,76400.0,13.8111,13.819,13.8031,13.8031,76400.0
2013-06-26 12:00:00,17.27,17.33,17.27,17.32,92200.0,13.8031,13.851,13.8031,13.843,92200.0
2013-06-26 12:05:00,17.33,17.33,17.31,17.32,95600.0,13.851,13.851,13.835,13.843,95600.0
2013-06-26 12:10:00,17.32,17.33,17.31,17.32,60800.0,13.843,13.851,13.835,13.843,60800.0
2013-06-26 12:15:00,17.33,17.34,17.32,17.33,45600.0,13.851,13.859,13.843,13.851,45600.0
2013-06-26 12:20:00,17.33,17.33,17.3,17.3,62200.0,13.851,13.851,13.827,13.827,62200.0
2013-06-26 12:25:00,17.3,17.3,17.27,17.28,56200.0,13.827,13.827,13.8031,13.8111,56200.0
2013-06-26 12:30:00,17.28,17.28,17.25,17.25,54000.0,13.8111,13.8111,13.7871,13.7871,54000.0
2013-06-26 12:35:00,17.26,17.26,17.24,17.25,87400.0,13.7951,13.7951,13.7791,13.7871,87400.0
2013-06-26 12:40:00,17.25,17.25,17.24,17.25,49800.0,13.7871,13.7871,13.7791,13.7871,49800.0
2013-06-26 12:45:00,17.25,17.25,17.23,17.24,71800.0,13.7871,13.7871,13.7711,13.7791,71800.0
2013-06-26 12:50:00,17.23,17.24,17.21,17.21,63000.0,13.7711,13.7791,13.7551,13.7551,63000.0
2013-06-26 12:55:00,17.21,17.22,17.19,17.2,92000.0,13.7551,13.7631,13.7391,13.7471,92000.0
2013-06-26 13:00:00,17.19,17.22,17.18,17.18,138200.0,13.7391,13.7631,13.7311,13.7311,138200.0
2013-06-26 13:05:00,17.18,17.2,17.18,17.18,67600.0,13.7311,13.7471,13.7311,13.7311,67600.0
2013-06-26 13:10:00,17.18,17.21,17.18,17.21,72000.0,13.7311,13.7551,13.7311,13.7551,72000.0
2013-06-26 13:15:00,17.21,17.23,17.21,17.22,43600.0,13.7551,13.7711,13.7551,13.7631,43600.0
2013-06-26 13:20:00,17.22,17.22,17.21,17.21,35400.0,13.7631,13.7631,13.7551,13.7551,35400.0
2013-06-26 13:25:00,17.21,17.23,17.2,17.23,89600.0,13.7551,13.7711,13.7471,13.7711,89600.0
2013-06-26 13:30:00,17.22,17.23,17.22,17.22,47200.0,13.7631,13.7711,13.7631,13.7631,47200.0
2013-06-26 13:35:00,17.22,17.25,17.22,17.24,50000.0,13.7631,13.7871,13.7631,13.7791,50000.0
2013-06-26 13:40:00,17.24,17.24,17.21,17.22,82000.0,13.7791,13.7791,13.7551,13.7631,82000.0
2013-06-26 13:45:00,17.22,17.23,17.21,17.22,53400.0,13.7631,13.7711,13.7551,13.7631,53400.0
2013-06-26 13:50:00,17.23,17.23,17.22,17.23,72600.0,13.7711,13.7711,13.7631,13.7711,72600.0
2013-06-26 13:55:00,17.22,17.23,17.22,17.22,39000.0,13.7631,13.7711,13.7631,13.7631,39000.0
2013-06-26 14:00:00,17.22,17.23,17.22,17.22,80200.0,13.7631,13.7711,13.7631,13.7631,80200.0
2013-06-26 14:05:00,17.22,17.24,17.22,17.24,75800.0,13.7631,13.7791,13.7631,13.7791,75800.0
2013-06-26 14:10:00,17.24,17.24,17.22,17.22,59800.0,13.7791,13.7791,13.7631,13.7631,59800.0
2013-06-26 14:15:00,17.22,17.23,17.21,17.23,45600.0,13.7631,13.7711,13.7551,13.7711,45600.0
2013-06-26 14:20:00,17.23,17.24,17.23,17.24,80400.0,13.7711,13.7791,13.7711,13.7791,80400.0
2013-06-26 14:25:00,17.24,17.26,17.24,17.25,51200.0,13.7791,13.7951,13.7791,13.7871,51200.0
2013-06-26 14:30:00,17.25,17.26,17.23,17.23,93800.0,13.7871,13.7951,13.7711,13.7711,93800.0
2013-06-26 14:35:00,17.23,17.25,17.23,17.24,72200.0,13.7711,13.7871,13.7711,13.7791,72200.0
2013-06-26 14:40:00,17.25,17.25,17.24,17.24,56600.0,13.7871,13.7871,13.7791,13.7791,56600.0
2013-06-26 14:45:00,17.25,17.25,17.22,17.23,63600.0,13.7871,13.7871,13.7631,13.7711,63600.0
2013-06-26 14:50:00,17.23,17.24,17.22,17.24,88600.0,13.7711,13.7791,13.7631,13.7791,88600.0
2013-06-26 14:55:00,17.24,17.27,17.23,17.25,115400.0,13.7791,13.8031,13.7711,13.7871,115400.0
2013-06-26 15:00:00,17.25,17.28,17.25,17.27,77800.0,13.7871,13.8111,13.7871,13.8031,77800.0
2013-06-26 15:05:00,17.27,17.28,17.27,17.28,78800.0,13.8031,13.8111,13.8031,13.8111,78800.0
2013-06-26 15:10:00,17.28,17.28,17.25,17.26,83800.0,13.8111,13.8111,13.7871,13.7951,83800.0
2013-06-26 15:15:00,17.26,17.28,17.25,17.25,67200.0,13.7951,13.8111,13.7871,13.7871,67200.0
2013-06-26 15:20:00,17.25,17.25,17.24,17.24,73000.0,13.7871,13.7871,13.7791,13.7791,73000.0
2013-06-26 15:25:00,17.24,17.25,17.23,17.24,118400.0,13.7791,13.7871,13.7711,13.7791,118400.0
2013-06-26 15:30:00,17.24,17.25,17.24,17.25,72800.0,13.7791,13.7871,13.7791,13.7871,72800.0
2013-06-26 15:35:00,17.24,17.25,17.23,17.25,152600.0,13.7791,13.7871,13.7711,13.7871,152600.0
2013-06-26 15:40:00,17.24,17.26,17.24,17.25,154800.0,13.7791,13.7951,13.7791,13.7871,154800.0
2013-06-26 15:45:00,17.24,17.24,17.23,17.24,181600.0,13.7791,13.7791,13.7711,13.7791,181600.0
2013-06-26 15:50:00,17.24,17.25,17.24,17.24,194000.0,13.7791,13.7871,13.7791,13.7791,194000.0
2013-06-26 15:55:00,17.24,17.25,17.23,17.24,411400.0,13.7791,13.7871,13.7711,13.7791,411400.0
2013-06-27 09:30:00,17.29,17.38,17.26,17.34,237000.0,13.819,13.891,13.7951,13.859,237000.0
2013-06-27 09:35:00,17.34,17.34,17.26,17.26,111200.0,13.859,13.859,13.7951,13.7951,111200.0
2013-06-27 09:40:00,17.26,17.28,17.24,17.25,117400.0,13.7951,13.8111,13.7791,13.7871,117400.0
2013-06-27 09:45:00,17.25,17.25,17.24,17.25,98000.0,13.7871,13.7871,13.7791,13.7871,98000.0
2013-06-27 09:50:00,17.25,17.3,17.25,17.3,81600.0,13.7871,13.827,13.7871,13.827,81600.0
2013-06-27 09:55:00,17.3,17.32,17.28,17.31,128400.0,13.827,13.843,13.8111,13.835,128400.0
2013-06-27 10:00:00,17.3,17.32,17.29,17.29,116600.0,13.827,13.843,13.819,13.819,116600.0
2013-06-27 10:05:00,17.3,17.31,17.29,17.3,109000.0,13.827,13.835,13.819,13.827,109000.0
2013-06-27 10:10:00,17.3,17.31,17.29,17.31,100600.0,13.827,13.835,13.819,13.835,100600.0
2013-06-27 10:15:00,17.31,17.35,17.3,17.35,147400.0,13.835,13.867,13.827,13.867,147400.0
2013-06-27 10:20:00,17.35,17.37,17.35,17.37,94200.0,13.867,13.883,13.867,13.883,94200.0
2013-06-27 10:25:00,17.37,17.41,17.36,17.41,111400.0,13.883,13.915,13.875,13.915,111400.0
2013-06-27 10:30:00,17.41,17.46,17.41,17.46,87800.0,13.915,13.9549,13.915,13.9549,87800.0
2013-06-27 10:35:00,17.46,17.47,17.43,17.43,113200.0,13.9549,13.9629,13.9309,13.9309,113200.0
2013-06-27 10:40:00,17.43,17.46,17.43,17.44,77800.0,13.9309,13.9549,13.9309,13.9389,77800.0
2013-06-27 10:45:00,17.44,17.45,17.43,17.43,94400.0,13.9389,13.9469,13.9309,13.9309,94400.0
2013-06-27 10:50:00,17.43,17.45,17.42,17.42,131400.0,13.9309,13.9469,13.9229,13.9229,131400.0
2013-06-27 10:55:00,17.42,17.43,17.41,17.41,64800.0,13.9229,13.9309,13.915,13.915,64800.0
2013-06-27 11:00:00,17.41,17.43,17.41,17.43,69600.0,13.915,13.9309,13.915,13.9309,69600.0
2013-06-27 11:05:00,17.43,17.44,17.42,17.42,49400.0,13.9309,13.9389,13.9229,13.9229,49400.0
2013-06-27 11:10:00,17.42,17.42,17.4,17.41,48000.0,13.9229,13.9229,13.907,13.915,48000.0
2013-06-27 11:15:00,17.41,17.43,17.41,17.43,65600.0,13.915,13.9309,13.915,13.9309,65600.0
2013-06-27 11:20:00,17.43,17.43,17.4,17.4,87200.0,13.9309,13.9309,13.907,13.907,87200.0
2013-06-27 11:25:00,17.4,17.42,17.4,17.41,94000.0,13.907,13.9229,13.907,13.915,94000.0
2013-06-27 11:30:00,17.4,17.43,17.4,17.41,88600.0,13.907,13.9309,13.907,13.915,88600.0
2013-06-27 11:35:00,17.41,17.42,17.4,17.41,57200.0,13.915,13.9229,13.907,13.915,57200.0
2013-06-27 11:40:00,17.42,17.42,17.39,17.39,116800.0,13.9229,13.9229,13.899,13.899,116800.0
2013-06-27 11:45:00,17.39,17.41,17.38,17.41,36600.0,13.899,13.915,13.891,13.915,36600.0
2013-06-27 11:50:00,17.41,17.41,17.4,17.4,47400.0,13.915,13.915,13.907,13.907,47400.0
2013-06-27 11:55:00,17.4,17.42,17.4,17.41,41800.0,13.907,13.9229,13.907,13.915,41800.0
2013-06-27 12:00:00,17.41,17.42,17.37,17.37,61000.0,13.915,13.9229,13.883,13.883,61000.0
2013-06-27 12:05:00,17.38,17.39,17.34,17.34,48800.0,13.891,13.899,13.859,13.859,48800.0
2013-06-27 12:10:00,17.34,17.36,17.34,17.36,24000.0,13.859,13.875,13.859,13.875,24000.0
2013-06-27 12:15:00,17.36,17.38,17.36,17.38,37400.0,13.875,13.891,13.875,13.891,37400.0
2013-06-27 12:20:00,17.38,17.38,17.33,17.33,54000.0,13.891,13.891,13.851,13.851,54000.0
2013-06-27 12:25:00,17.33,17.33,17.29,17.31,68200.0,13.851,13.851,13.819,13.835,68200.0
2013-06-27 12:30:00,17.31,17.31,17.3,17.31,79200.0,13.835,13.835,13.827,13.835,79200.0
2013-06-27 12:35:00,17.31,17.31,17.3,17.31,57000.0,13.835,13.835,13.827,13.835,57000.0
2013-06-27 12:40:00,17.32,17.36,17.32,17.33,55000.0,13.843,13.875,13.843,13.851,55000.0
2013-06-27 12:45:00,17.32,17.33,17.29,17.3,43400.0,13.843,13.851,13.819,13.827,43400.0
2013-06-27 12:50:00,17.29,17.3,17.28,17.29,37000.0,13.819,13.827,13.8111,13.819,37000.0
2013-06-27 12:55:00,17.29,17.33,17.29,17.32,53800.0,13.819,13.851,13.819,13.843,53800.0
2013-06-27 13:00:00,17.31,17.35,17.3,17.34,50800.0,13.835,13.867,13.827,13.859,50800.0
2013-06-27 13:05:00,17.34,17.34,17.32,17.32,42600.0,13.859,13.859,13.843,13.843,42600.0
2013-06-27 13:10:00,17.32,17.34,17.32,17.32,33800.0,13.843,13.859,13.843,13.843,33800.0
2013-06-27 13:15:00,17.32,17.33,17.32,17.33,44000.0,13.843,13.851,13.843,13.851,44000.0
2013-06-27 13:20:00,17.32,17.32,17.3,17.32,45400.0,13.843,13.843,13.827,13.843,45400.0
2013-06-27 13:25:00,17.32,17.34,17.32,17.33,43400.0,13.843,13.859,13.843,13.851,43400.0
2013-06-27 13:30:00,17.32,17.35,17.32,17.35,498400.0,13.843,13.867,13.843,13.867,498400.0
2013-06-27 13:35:00,17.35,17.36,17.34,17.35,47400.0,13.867,13.875,13.859,13.867,47400.0
2013-06-27 13:40:00,17.35,17.36,17.34,17.34,31800.0,13.867,13.875,13.859,13.859,31800.0
2013-06-27 13:45:00,17.34,17.36,17.34,17.36,30000.0,13.859,13.875,13.859,13.875,30000.0
2013-06-27 13:50:00,17.36,17.36,17.35,17.36,33000.0,13.875,13.875,13.867,13.875,33000.0
2013-06-27 13:55:00,17.36,17.36,17.33,17.33,50000.0,13.875,13.875,13.851,13.851,50000.0
2013-06-27 14:00:00,17.33,17.34,17.3,17.31,58600.0,13.851,13.859,13.827,13.835,58600.0
2013-06-27 14:05:00,17.31,17.31,17.28,17.29,56400.0,13.835,13.835,13.8111,13.819,56400.0
2013-06-27 14:10:00,17.29,17.32,17.29,17.32,43400.0,13.819,13.843,13.819,13.843,43400.0
2013-06-27 14:15:00,17.31,17.32,17.31,17.32,28200.0,13.835,13.843,13.835,13.843,28200.0
2013-06-27 14:20:00,17.32,17.35,17.32,17.34,42200.0,13.843,13.867,13.843,13.859,42200.0
2013-06-27 14:25:00,17.34,17.35,17.33,17.35,35600.0,13.859,13.867,13.851,13.867,35600.0
2013-06-27 14:30:00,17.35,17.38,17.35,17.36,46400.0,13.867,13.891,13.867,13.875,46400.0
2013-06-27 14:35:00,17.36,17.36,17.35,17.35,33600.0,13.875,13.875,13.867,13.867,33600.0
2013-06-27 14:40:00,17.35,17.36,17.34,17.34,58400.0,13.867,13.875,13.859,13.859,58400.0
2013-06-27 14:45:00,17.34,17.36,17.33,17.36,42800.0,13.859,13.875,13.851,13.875,42800.0
2013-06-27 14:50:00,17.36,17.38,17.36,17.37,60600.0,13.875,13.891,13.875,13.883,60600.0
2013-06-27 14:55:00,17.38,17.39,17.38,17.39,76000.0,13.891,13.899,13.891,13.899,76000.0
2013-06-27 15:00:00,17.39,17.4,17.36,17.36,44800.0,13.899,13.907,13.875,13.875,44800.0
2013-06-27 15:05:00,17.36,17.38,17.35,17.36,69600.0,13.875,13.891,13.867,13.875,69600.0
2013-06-27 15:10:00,17.36,17.39,17.36,17.38,40400.0,13.875,13.899,13.875,13.891,40400.0
2013-06-27 15:15:00,17.38,17.39,17.38,17.38,30800.0,13.891,13.899,13.891,13.891,30800.0
2013-06-27 15:20:00,17.38,17.39,17.37,17.39,41600.0,13.891,13.899,13.883,13.899,41600.0
2013-06-27 15:25:00,17.39,17.41,17.39,17.41,41600.0,13.899,13.915,13.899,13.915,41600.0
2013-06-27 15:30:00,17.41,17.41,17.38,17.38,86200.0,13.915,13.915,13.891,13.891,86200.0
2013-06-27 15:35:00,17.38,17.39,17.37,17.38,57200.0,13.891,13.899,13.883,13.891,57200.0
2013-06-27 15:40:00,17.39,17.41,17.38,17.39,63000.0,13.899,13.915,13.891,13.899,63000.0
2013-06-27 15:45:00,17.39,17.39,17.36,17.36,123800.0,13.899,13.899,13.875,13.875,123800.0
2013-06-27 15:50:00,17.36,17.38,17.36,17.38,141800.0,13.875,13.891,13.875,13.891,141800.0
2013-06-27 15:55:00,17.38,17.38,17.36,17.36,239000.0,13.891,13.891,13.875,13.875,239000.0
2013-06-28 09:30:00,17.3,17.36,17.3,17.33,96000.0,13.827,13.875,13.827,13.851,96000.0
2013-06-28 09:35:00,17.32,17.36,17.32,17.35,49400.0,13.843,13.875,13.843,13.867,49400.0
2013-06-28 09:40:00,17.35,17.38,17.33,17.33,38400.0,13.867,13.891,13.851,13.851,38400.0
2013-06-28 09:45:00,17.34,17.34,17.28,17.29,62800.0,13.859,13.859,13.8111,13.819,62800.0
2013-06-28 09:50:00,17.28,17.29,17.25,17.27,127400.0,13.8111,13.819,13.7871,13.8031,127400.0
2013-06-28 09:55:00,17.27,17.29,17.25,17.26,47000.0,13.8031,13.819,13.7871,13.7951,47000.0
2013-06-28 10:00:00,17.25,17.32,17.25,17.31,56600.0,13.7871,13.843,13.7871,13.835,56600.0
2013-06-28 10:05:00,17.31,17.31,17.27,17.31,46000.0,13.835,13.835,13.8031,13.835,46000.0
2013-06-28 10:10:00,17.31,17.34,17.29,17.32,81600.0,13.835,13.859,13.819,13.843,81600.0
2013-06-28 10:15:00,17.32,17.33,17.31,17.31,69400.0,13.843,13.851,13.835,13.835,69400.0
2013-06-28 10:20:00,17.31,17.33,17.3,17.33,25600.0,13.835,13.851,13.827,13.851,25600.0
2013-06-28 10:25:00,17.32,17.33,17.3,17.33,40000.0,13.843,13.851,13.827,13.851,40000.0
2013-06-28 10:30:00,17.33,17.36,17.33,17.36,55000.0,13.851,13.875,13.851,13.875,55000.0
2013-06-28 10:35:00,17.36,17.39,17.36,17.37,70000.0,13.875,13.899,13.875,13.883,70000.0
2013-06-28 10:40:00,17.37,17.38,17.34,17.35,34400.0,13.883,13.891,13.859,13.867,34400.0
2013-06-28 10:45:00,17.35,17.35,17.32,17.34,28200.0,13.867,13.867,13.843,13.859,28200.0
2013-06-28 10:50:00,17.34,17.35,17.33,17.35,29600.0,13.859,13.867,13.851,13.867,29600.0
2013-06-28 10:55:00,17.35,17.38,17.35,17.38,39000.0,13.867,13.891,13.867,13.891,39000.0
2013-06-28 11:00:00,17.36,17.4,17.36,17.4,22600.0,13.875,13.907,13.875,13.907,22600.0
2013-06-28 11:05:00,17.4,17.41,17.39,17.4,33600.0,13.907,13.915,13.899,13.907,33600.0
2013-06-28 11:10:00,17.41,17.42,17.4,17.42,27800.0,13.915,13.9229,13.907,13.9229,27800.0
2013-06-28 11:15:00,17.41,17.42,17.4,17.41,39200.0,13.915,13.9229,13.907,13.915,39200.0
2013-06-28 11:20:00,17.4,17.42,17.4,17.41,31600.0,13.907,13.9229,13.907,13.915,31600.0
2013-06-28 11:25:00,17.4,17.41,17.39,17.4,44000.0,13.907,13.915,13.899,13.907,44000.0
2013-06-28 11:30:00,17.39,17.42,17.39,17.41,40600.0,13.899,13.9229,13.899,13.915,40600.0
2013-06-28 11:35:00,17.4,17.42,17.39,17.42,42400.0,13.907,13.9229,13.899,13.9229,42400.0
2013-06-28 11:40:00,17.42,17.42,17.39,17.41,33400.0,13.9229,13.9229,13.899,13.915,33400.0
2013-06-28 11:45:00,17.41,17.43,17.4,17.43,37800.0,13.915,13.9309,13.907,13.9309,37800.0
2013-06-28 11:50:00,17.43,17.43,17.42,17.43,39200.0,13.9309,13.9309,13.9229,13.9309,39200.0
2013-06-28 11:55:00,17.43,17.43,17.41,17.42,42200.0,13.9309,13.9309,13.915,13.9229,42200.0
2013-06-28 12:00:00,17.42,17.42,17.39,17.39,48000.0,13.9229,13.9229,13.899,13.899,48000.0
2013-06-28 12:05:00,17.4,17.4,17.37,17.38,53200.0,13.907,13.907,13.883,13.891,53200.0
2013-06-28 12:10:00,17.38,17.39,17.36,17.38,43000.0,13.891,13.899,13.875,13.891,43000.0
2013-06-28 12:15:00,17.37,17.38,17.36,17.36,25000.0,13.883,13.891,13.875,13.875,25000.0
2013-06-28 12:20:00,17.36,17.36,17.34,17.36,36800.0,13.875,13.875,13.859,13.875,36800.0
2013-06-28 12:25:00,17.36,17.37,17.35,17.36,23600.0,13.875,13.883,13.867,13.875,23600.0
2013-06-28 12:30:00,17.37,17.37,17.35,17.36,40600.0,13.883,13.883,13.867,13.875,40600.0
2013-06-28 12:35:00,17.36,17.37,17.36,17.37,17800.0,13.875,13.883,13.875,13.883,17800.0
2013-06-28 12:40:00,17.38,17.38,17.36,17.36,32400.0,13.891,13.891,13.875,13.875,32400.0
2013-06-28 12:45:00,17.36,17.36,17.34,17.36,53000.0,13.875,13.875,13.859,13.875,53000.0
2013-06-28 12:50:00,17.36,17.36,17.35,17.35,41000.0,13.875,13.875,13.867,13.867,41000.0
2013-06-28 12:55:00,17.35,17.36,17.35,17.35,51400.0,13.867,13.875,13.867,13.867,51400.0
2013-06-28 13:00:00,17.35,17.36,17.34,17.36,47800.0,13.867,13.875,13.859,13.875,47800.0
2013-06-28 13:05:00,17.36,17.38,17.36,17.38,25400.0,13.875,13.891,13.875,13.891,25400.0
2013-06-28 13:10:00,17.38,17.4,17.38,17.38,21800.0,13.891,13.907,13.891,13.891,21800.0
2013-06-28 13:15:00,17.38,17.4,17.38,17.4,45400.0,13.891,13.907,13.891,13.907,45400.0
2013-06-28 13:20:00,17.4,17.4,17.38,17.39,18600.0,13.907,13.907,13.891,13.899,18600.0
2013-06-28 13:25:00,17.39,17.39,17.37,17.38,21600.0,13.899,13.899,13.883,13.891,21600.0
2013-06-28 13:30:00,17.38,17.39,17.37,17.39,15200.0,13.891,13.899,13.883,13.899,15200.0
2013-06-28 13:35:00,17.39,17.4,17.38,17.38,24400.0,13.899,13.907,13.891,13.891,24400.0
2013-06-28 13:40:00,17.38,17.4,17.37,17.39,34200.0,13.891,13.907,13.883,13.899,34200.0
2013-06-28 13:45:00,17.39,17.39,17.36,17.36,22000.0,13.899,13.899,13.875,13.875,22000.0
2013-06-28 13:50:00,17.36,17.39,17.36,17.39,28600.0,13.875,13.899,13.875,13.899,28600.0
2013-06-28 13:55:00,17.39,17.39,17.38,17.39,38600.0,13.899,13.899,13.891,13.899,38600.0
2013-06-28 14:00:00,17.38,17.39,17.38,17.38,21800.0,13.891,13.899,13.891,13.891,21800.0
2013-06-28 14:05:00,17.38,17.39,17.38,17.38,25200.0,13.891,13.899,13.891,13.891,25200.0
2013-06-28 14:10:00,17.39,17.4,17.38,17.38,28000.0,13.899,13.907,13.891,13.891,28000.0
2013-06-28 14:15:00,17.38,17.39,17.37,17.38,53800.0,13.891,13.899,13.883,13.891,53800.0
2013-06-28 14:20:00,17.38,17.39,17.37,17.38,61600.0,13.891,13.899,13.883,13.891,61600.0
2013-06-28 14:25:00,17.38,17.39,17.38,17.38,40800.0,13.891,13.899,13.891,13.891,40800.0
2013-06-28 14:30:00,17.38,17.39,17.38,17.38,30000.0,13.891,13.899,13.891,13.891,30000.0
2013-06-28 14:35:00,17.38,17.39,17.37,17.38,48400.0,13.891,13.899,13.883,13.891,48400.0
2013-06-28 14:40:00,17.38,17.39,17.36,17.39,323200.0,13.891,13.899,13.875,13.899,323200.0
2013-06-28 14:45:00,17.39,17.42,17.39,17.42,82400.0,13.899,13.9229,13.899,13.9229,82400.0
2013-06-28 14:50:00,17.42,17.43,17.42,17.43,39000.0,13.9229,13.9309,13.9229,13.9309,39000.0
2013-06-28 14:55:00,17.43,17.43,17.41,17.43,61800.0,13.9309,13.9309,13.915,13.9309,61800.0
2013-06-28 15:00:00,17.43,17.43,17.39,17.39,58400.0,13.9309,13.9309,13.899,13.899,58400.0
2013-06-28 15:05:00,17.39,17.4,17.38,17.39,89600.0,13.899,13.907,13.891,13.899,89600.0
2013-06-28 15:10:00,17.39,17.41,17.38,17.41,50000.0,13.899,13.915,13.891,13.915,50000.0
2013-06-28 15:15:00,17.41,17.42,17.4,17.41,56600.0,13.915,13.9229,13.907,13.915,56600.0
2013-06-28 15:20:00,17.41,17.43,17.4,17.41,68200.0,13.915,13.9309,13.907,13.915,68200.0
2013-06-28 15:25:00,17.41,17.42,17.41,17.42,64400.0,13.915,13.9229,13.915,13.9229,64400.0
2013-06-28 15:30:00,17.43,17.43,17.42,17.43,87600.0,13.9309,13.9309,13.9229,13.9309,87600.0
2013-06-28 15:35:00,17.43,17.44,17.42,17.43,116600.0,13.9309,13.9389,13.9229,13.9309,116600.0
2013-06-28 15:40:00,17.43,17.44,17.42,17.42,134800.0,13.9309,13.9389,13.9229,13.9229,134800.0
2013-06-28 15:45:00,17.42,17.42,17.36,17.36,151800.0,13.9229,13.9229,13.875,13.875,151800.0
2013-06-28 15:50:00,17.36,17.38,17.35,17.35,170600.0,13.875,13.891,13.867,13.867,170600.0
2013-06-28 15:55:00,17.35,17.35,17.27,17.28,937000.0,13.867,13.867,13.8031,13.8111,937000.0
2013-07-01 09:30:00,17.35,17.36,17.31,17.32,104600.0,13.867,13.875,13.835,13.843,104600.0
2013-07-01 09:35:00,17.33,17.35,17.3,17.33,52400.0,13.851,13.867,13.827,13.851,52400.0
2013-07-01 09:40:00,17.33,17.36,17.32,17.36,52000.0,13.851,13.875,13.843,13.875,52000.0
2013-07-01 09:45:00,17.36,17.39,17.31,17.39,93200.0,13.875,13.899,13.835,13.899,93200.0
2013-07-01 09:50:00,17.39,17.4,17.36,17.4,70800.0,13.899,13.907,13.875,13.907,70800.0
2013-07-01 09:55:00,17.4,17.42,17.39,17.4,59400.0,13.907,13.9229,13.899,13.907,59400.0
2013-07-01 10:00:00,17.4,17.43,17.39,17.43,48800.0,13.907,13.9309,13.899,13.9309,48800.0
2013-07-01 10:05:00,17.43,17.45,17.41,17.41,63000.0,13.9309,13.9469,13.915,13.915,63000.0
2013-07-01 10:10:00,17.42,17.43,17.41,17.42,38200.0,13.9229,13.9309,13.915,13.9229,38200.0
2013-07-01 10:15:00,17.43,17.43,17.37,17.39,44000.0,13.9309,13.9309,13.883,13.899,44000.0
2013-07-01 10:20:00,17.39,17.39,17.36,17.37,79000.0,13.899,13.899,13.875,13.883,79000.0
2013-07-01 10:25:00,17.36,17.38,17.36,17.36,41600.0,13.875,13.891,13.875,13.875,41600.0
2013-07-01 10:30:00,17.36,17.36,17.35,17.35,45600.0,13.875,13.875,13.867,13.867,45600.0
2013-07-01 10:35:00,17.36,17.38,17.35,17.36,34400.0,13.875,13.891,13.867,13.875,34400.0
2013-07-01 10:40:00,17.36,17.36,17.35,17.36,38600.0,13.875,13.875,13.867,13.875,38600.0
2013-07-01 10:45:00,17.37,17.39,17.36,17.39,26800.0,13.883,13.899,13.875,13.899,26800.0
2013-07-01 10:50:00,17.39,17.41,17.37,17.37,62800.0,13.899,13.915,13.883,13.883,62800.0
2013-07-01 10:55:00,17.37,17.37,17.34,17.34,42200.0,13.883,13.883,13.859,13.859,42200.0
2013-07-01 11:00:00,17.33,17.38,17.33,17.38,40600.0,13.851,13.891,13.851,13.891,40600.0
2013-07-01 11:05:00,17.38,17.43,17.38,17.42,25600.0,13.891,13.9309,13.891,13.9229,25600.0
2013-07-01 11:10:00,17.43,17.43,17.4,17.43,49800.0,13.9309,13.9309,13.907,13.9309,49800.0
2013-07-01 11:15:00,17.43,17.45,17.42,17.43,34400.0,13.9309,13.9469,13.9229,13.9309,34400.0
2013-07-01 11:20:00,17.43,17.44,17.42,17.43,28200.0,13.9309,13.9389,13.9229,13.9309,28200.0
2013-07-01 11:25:00,17.43,17.44,17.4,17.4,93400.0,13.9309,13.9389,13.907,13.907,93400.0
2013-07-01 11:30:00,17.4,17.42,17.4,17.42,39000.0,13.907,13.9229,13.907,13.9229,39000.0
2013-07-01 11:35:00,17.42,17.43,17.4,17.4,74600.0,13.9229,13.9309,13.907,13.907,74600.0
2013-07-01 11:40:00,17.4,17.42,17.4,17.42,38200.0,13.907,13.9229,13.907,13.9229,38200.0
2013-07-01 11:45:00,17.42,17.43,17.42,17.42,49800.0,13.9229,13.9309,13.9229,13.9229,49800.0
2013-07-01 11:50:00,17.42,17.42,17.41,17.41,26000.0,13.9229,13.9229,13.915,13.915,26000.0
2013-07-01 11:55:00,17.41,17.42,17.4,17.42,23200.0,13.915,13.9229,13.907,13.9229,23200.0
2013-07-01 12:00:00,17.42,17.43,17.42,17.43,26800.0,13.9229,13.9309,13.9229,13.9309,26800.0
2013-07-01 12:05:00,17.43,17.44,17.41,17.42,38200.0,13.9309,13.9389,13.915,13.9229,38200.0
2013-07-01 12:10:00,17.42,17.43,17.42,17.42,17400.0,13.9229,13.9309,13.9229,13.9229,17400.0
2013-07-01 12:15:00,17.42,17.43,17.4,17.4,60400.0,13.9229,13.9309,13.907,13.907,60400.0
2013-07-01 12:20:00,17.4,17.41,17.4,17.4,54800.0,13.907,13.915,13.907,13.907,54800.0
2013-07-01 12:25:00,17.41,17.41,17.4,17.4,27600.0,13.915,13.915,13.907,13.907,27600.0
2013-07-01 12:30:00,17.41,17.41,17.39,17.39,18400.0,13.915,13.915,13.899,13.899,18400.0
2013-07-01 12:35:00,17.4,17.41,17.4,17.41,20000.0,13.907,13.915,13.907,13.915,20000.0
2013-07-01 12:40:00,17.4,17.41,17.39,17.39,28800.0,13.907,13.915,13.899,13.899,28800.0
2013-07-01 12:45:00,17.39,17.41,17.38,17.41,37000.0,13.899,13.915,13.891,13.915,37000.0
2013-07-01 12:50:00,17.4,17.42,17.4,17.4,24800.0,13.907,13.9229,13.907,13.907,24800.0
2013-07-01 12:55:00,17.4,17.4,17.38,17.38,50600.0,13.907,13.907,13.891,13.891,50600.0
2013-07-01 13:00:00,17.38,17.4,17.38,17.4,44600.0,13.891,13.907,13.891,13.907,44600.0
2013-07-01 13:05:00,17.4,17.4,17.36,17.37,40800.0,13.907,13.907,13.875,13.883,40800.0
2013-07-01 13:10:00,17.36,17.39,17.36,17.36,42800.0,13.875,13.899,13.875,13.875,42800.0
2013-07-01 13:15:00,17.36,17.36,17.35,17.36,40200.0,13.875,13.875,13.867,13.875,40200.0
2013-07-01 13:20:00,17.36,17.36,17.35,17.36,52600.0,13.875,13.875,13.867,13.875,52600.0
2013-07-01 13:25:00,17.36,17.36,17.35,17.35,28000.0,13.875,13.875,13.867,13.867,28000.0
2013-07-01 13:30:00,17.35,17.36,17.34,17.36,34400.0,13.867,13.875,13.859,13.875,34400.0
2013-07-01 13:35:00,17.35,17.36,17.35,17.36,39800.0,13.867,13.875,13.867,13.875,39800.0
2013-07-01 13:40:00,17.36,17.36,17.34,17.34,64000.0,13.875,13.875,13.859,13.859,64000.0
2013-07-01 13:45:00,17.34,17.34,17.33,17.34,34000.0,13.859,13.859,13.851,13.859,34000.0
2013-07-01 13:50:00,17.34,17.34,17.3,17.31,41800.0,13.859,13.859,13.827,13.835,41800.0
2013-07-01 13:55:00,17.3,17.32,17.3,17.31,40600.0,13.827,13.843,13.827,13.835,40600.0
2013-07-01 14:00:00,17.31,17.35,17.31,17.35,36000.0,13.835,13.867,13.835,13.867,36000.0
2013-07-01 14:05:00,17.35,17.36,17.34,17.36,42800.0,13.867,13.875,13.859,13.875,42800.0
2013-07-01 14:10:00,17.36,17.36,17.33,17.33,51400.0,13.875,13.875,13.851,13.851,51400.0
2013-07-01 14:15:00,17.33,17.33,17.32,17.33,53200.0,13.851,13.851,13.843,13.851,53200.0
2013-07-01 14:20:00,17.33,17.34,17.32,17.32,52800.0,13.851,13.859,13.843,13.843,52800.0
2013-07-01 14:25:00,17.33,17.35,17.32,17.35,35200.0,13.851,13.867,13.843,13.867,35200.0
2013-07-01 14:30:00,17.35,17.36,17.34,17.34,68200.0,13.867,13.875,13.859,13.859,68200.0
2013-07-01 14:35:00,17.35,17.36,17.34,17.34,39800.0,13.867,13.875,13.859,13.859,39800.0
2013-07-01 14:40:00,17.34,17.36,17.33,17.36,43800.0,13.859,13.875,13.851,13.875,43800.0
2013-07-01 14:45:00,17.36,17.38,17.36,17.37,70400.0,13.875,13.891,13.875,13.883,70400.0
2013-07-01 14:50:00,17.36,17.36,17.35,17.36,29200.0,13.875,13.875,13.867,13.875,29200.0
2013-07-01 14:55:00,17.36,17.36,17.35,17.36,34400.0,13.875,13.875,13.867,13.875,34400.0
2013-07-01 15:00:00,17.36,17.38,17.35,17.38,59200.0,13.875,13.891,13.867,13.891,59200.0
2013-07-01 15:05:00,17.37,17.38,17.36,17.36,36400.0,13.883,13.891,13.875,13.875,36400.0
2013-07-01 15:10:00,17.36,17.38,17.35,17.37,51400.0,13.875,13.891,13.867,13.883,51400.0
2013-07-01 15:15:00,17.37,17.38,17.36,17.36,57600.0,13.883,13.891,13.875,13.875,57600.0
2013-07-01 15:20:00,17.36,17.37,17.34,17.35,51400.0,13.875,13.883,13.859,13.867,51400.0
2013-07-01 15:25:00,17.36,17.36,17.34,17.34,55200.0,13.875,13.875,13.859,13.859,55200.0
2013-07-01 15:30:00,17.34,17.35,17.32,17.34,92000.0,13.859,13.867,13.843,13.859,92000.0
2013-07-01 15:35:00,17.34,17.35,17.32,17.33,83800.0,13.859,13.867,13.843,13.851,83800.0
2013-07-01 15:40:00,17.33,17.33,17.31,17.32,177000.0,13.851,13.851,13.835,13.843,177000.0
2013-07-01 15:45:00,17.32,17.34,17.32,17.33,169800.0,13.843,13.859,13.843,13.851,169800.0
2013-07-01 15:50:00,17.33,17.35,17.32,17.34,156400.0,13.851,13.867,13.843,13.859,156400.0
2013-07-01 15:55:00,17.35,17.36,17.32,17.34,460400.0,13.867,13.875,13.843,13.859,460400.0
2013-07-02 09:30:00,17.35,17.47,17.35,17.47,158400.0,13.867,13.9629,13.867,13.9629,158400.0
2013-07-02 09:35:00,17.47,17.53,17.47,17.52,281200.0,13.9629,14.0109,13.9629,14.0029,281200.0
2013-07-02 09:40:00,17.52,17.56,17.5,17.56,115400.0,14.0029,14.0348,13.9869,14.0348,115400.0
2013-07-02 09:45:00,17.56,17.58,17.55,17.55,82400.0,14.0348,14.0508,14.0268,14.0268,82400.0
2013-07-02 09:50:00,17.56,17.58,17.53,17.57,84000.0,14.0348,14.0508,14.0109,14.0428,84000.0
2013-07-02 09:55:00,17.57,17.57,17.54,17.56,91600.0,14.0428,14.0428,14.0189,14.0348,91600.0
2013-07-02 10:00:00,17.56,17.58,17.55,17.57,123000.0,14.0348,14.0508,14.0268,14.0428,123000.0
2013-07-02 10:05:00,17.57,17.58,17.55,17.56,96800.0,14.0428,14.0508,14.0268,14.0348,96800.0
2013-07-02 10:10:00,17.56,17.63,17.56,17.63,214400.0,14.0348,14.0908,14.0348,14.0908,214400.0
2013-07-02 10:15:00,17.63,17.67,17.61,17.67,162800.0,14.0908,14.1228,14.0748,14.1228,162800.0
2013-07-02 10:20:00,17.67,17.68,17.66,17.68,168400.0,14.1228,14.1308,14.1148,14.1308,168400.0
2013-07-02 10:25:00,17.68,17.73,17.68,17.72,215600.0,14.1308,14.1707,14.1308,14.1627,215600.0
2013-07-02 10:30:00,17.73,17.86,17.72,17.83,758200.0,14.1707,14.2746,14.1627,14.2506,758200.0
2013-07-02 10:35:00,17.84,17.86,17.83,17.86,304600.0,14.2586,14.2746,14.2506,14.2746,304600.0
2013-07-02 10:40:00,17.85,17.88,17.79,17.81,305400.0,14.2666,14.2906,14.2187,14.2347,305400.0
2013-07-02 10:45:00,17.81,17.94,17.8,17.92,482800.0,14.2347,14.3386,14.2267,14.3226,482800.0
2013-07-02 10:50:00,17.92,17.99,17.92,17.97,309000.0,14.3226,14.3785,14.3226,14.3625,309000.0
2013-07-02 10:55:00,17.97,18.0,17.93,17.97,242600.0,14.3625,14.3865,14.3306,14.3625,242600.0
2013-07-02 11:00:00,17.97,17.97,17.9,17.91,253000.0,14.3625,14.3625,14.3066,14.3146,253000.0
2013-07-02 11:05:00,17.91,17.94,17.91,17.93,215600.0,14.3146,14.3386,14.3146,14.3306,215600.0
2013-07-02 11:10:00,17.93,17.98,17.93,17.98,141800.0,14.3306,14.3705,14.3306,14.3705,141800.0
2013-07-02 11:15:00,17.97,18.0,17.97,17.99,264400.0,14.3625,14.3865,14.3625,14.3785,264400.0
2013-07-02 11:20:00,18.0,18.03,17.99,18.0,538200.0,14.3865,14.4105,14.3785,14.3865,538200.0
2013-07-02 11:25:00,18.0,18.08,18.0,18.08,341000.0,14.3865,14.4505,14.3865,14.4505,341000.0
2013-07-02 11:30:00,18.07,18.14,18.07,18.09,628000.0,14.4425,14.4984,14.4425,14.4584,628000.0
2013-07-02 11:35:00,18.09,18.15,18.08,18.09,262000.0,14.4584,14.5064,14.4505,14.4584,262000.0
2013-07-02 11:40:00,18.09,18.11,18.06,18.09,148400.0,14.4584,14.4744,14.4345,14.4584,148400.0
2013-07-02 11:45:00,18.08,18.09,18.05,18.05,109200.0,14.4505,14.4584,14.4265,14.4265,109200.0
2013-07-02 11:50:00,18.05,18.05,18.01,18.02,133800.0,14.4265,14.4265,14.3945,14.4025,133800.0
2013-07-02 11:55:00,18.02,18.05,18.01,18.04,127400.0,14.4025,14.4265,14.3945,14.4185,127400.0
2013-07-02 12:00:00,18.04,18.07,18.03,18.07,216000.0,14.4185,14.4425,14.4105,14.4425,216000.0
2013-07-02 12:05:00,18.07,18.07,18.02,18.03,230000.0,14.4425,14.4425,14.4025,14.4105,230000.0
2013-07-02 12:10:00,18.02,18.04,18.0,18.03,111000.0,14.4025,14.4185,14.3865,14.4105,111000.0
2013-07-02 12:15:00,18.03,18.03,18.01,18.02,59400.0,14.4105,14.4105,14.3945,14.4025,59400.0
2013-07-02 12:20:00,18.02,18.03,18.01,18.01,150200.0,14.4025,14.4105,14.3945,14.3945,150200.0
2013-07-02 12:25:00,18.02,18.03,18.0,18.02,53600.0,14.4025,14.4105,14.3865,14.4025,53600.0
2013-07-02 12:30:00,18.02,18.05,18.0,18.03,137200.0,14.4025,14.4265,14.3865,14.4105,137200.0
2013-07-02 12:35:00,18.03,18.03,18.0,18.03,96200.0,14.4105,14.4105,14.3865,14.4105,96200.0
2013-07-02 12:40:00,18.02,18.03,17.98,17.98,243400.0,14.4025,14.4105,14.3705,14.3705,243400.0
2013-07-02 12:45:00,17.98,18.02,17.96,18.02,185400.0,14.3705,14.4025,14.3545,14.4025,185400.0
2013-07-02 12:50:00,18.02,18.03,17.99,17.99,130000.0,14.4025,14.4105,14.3785,14.3785,130000.0
2013-07-02 12:55:00,17.99,18.01,17.99,18.01,92400.0,14.3785,14.3945,14.3785,14.3945,92400.0
2013-07-02 13:00:00,18.0,18.01,17.97,17.98,138200.0,14.3865,14.3945,14.3625,14.3705,138200.0
2013-07-02 13:05:00,17.98,17.98,17.94,17.95,149000.0,14.3705,14.3705,14.3386,14.3465,149000.0
2013-07-02 13:10:00,17.95,17.96,17.92,17.93,84600.0,14.3465,14.3545,14.3226,14.3306,84600.0
2013-07-02 13:15:00,17.93,17.94,17.92,17.92,145800.0,14.3306,14.3386,14.3226,14.3226,145800.0
2013-07-02 13:20:00,17.92,17.93,17.92,17.92,53000.0,14.3226,14.3306,14.3226,14.3226,53000.0
2013-07-02 13:25:00,17.92,17.93,17.91,17.93,150600.0,14.3226,14.3306,14.3146,14.3306,150600.0
2013-07-02 13:30:00,17.93,17.96,17.93,17.95,112600.0,14.3306,14.3545,14.3306,14.3465,112600.0
2013-07-02 13:35:00,17.95,17.95,17.91,17.93,82600.0,14.3465,14.3465,14.3146,14.3306,82600.0
2013-07-02 13:40:00,17.92,17.93,17.89,17.9,78800.0,14.3226,14.3306,14.2986,14.3066,78800.0
2013-07-02 13:45:00,17.9,17.92,17.89,17.9,196200.0,14.3066,14.3226,14.2986,14.3066,196200.0
2013-07-02 13:50:00,17.9,17.93,17.89,17.92,115000.0,14.3066,14.3306,14.2986,14.3226,115000.0
2013-07-02 13:55:00,17.92,17.95,17.92,17.93,93000.0,14.3226,14.3465,14.3226,14.3306,93000.0
2013-07-02 14:00:00,17.93,17.93,17.91,17.93,132800.0,14.3306,14.3306,14.3146,14.3306,132800.0
2013-07-02 14:05:00,17.93,17.97,17.93,17.95,143400.0,14.3306,14.3625,14.3306,14.3465,143400.0
2013-07-02 14:10:00,17.95,17.96,17.9,17.93,120600.0,14.3465,14.3545,14.3066,14.3306,120600.0
2013-07-02 14:15:00,17.93,17.93,17.9,17.91,145800.0,14.3306,14.3306,14.3066,14.3146,145800.0
2013-07-02 14:20:00,17.91,17.91,17.88,17.88,129000.0,14.3146,14.3146,14.2906,14.2906,129000.0
2013-07-02 14:25:00,17.88,17.9,17.86,17.9,98800.0,14.2906,14.3066,14.2746,14.3066,98800.0
2013-07-02 14:30:00,17.89,17.92,17.89,17.92,127800.0,14.2986,14.3226,14.2986,14.3226,127800.0
2013-07-02 14:35:00,17.92,17.93,17.88,17.89,193000.0,14.3226,14.3306,14.2906,14.2986,193000.0
2013-07-02 14:40:00,17.89,17.92,17.89,17.9,94000.0,14.2986,14.3226,14.2986,14.3066,94000.0
2013-07-02 14:45:00,17.9,17.92,17.89,17.92,58200.0,14.3066,14.3226,14.2986,14.3226,58200.0
2013-07-02 14:50:00,17.92,17.93,17.91,17.92,137200.0,14.3226,14.3306,14.3146,14.3226,137200.0
2013-07-02 14:55:00,17.92,17.92,17.9,17.9,144000.0,14.3226,14.3226,14.3066,14.3066,144000.0
2013-07-02 15:00:00,17.89,17.9,17.88,17.9,137800.0,14.2986,14.3066,14.2906,14.3066,137800.0
2013-07-02 15:05:00,17.89,17.91,17.89,17.9,113200.0,14.2986,14.3146,14.2986,14.3066,113200.0
2013-07-02 15:10:00,17.9,17.9,17.89,17.89,98600.0,14.3066,14.3066,14.2986,14.2986,98600.0
2013-07-02 15:15:00,17.89,17.9,17.89,17.89,74600.0,14.2986,14.3066,14.2986,14.2986,74600.0
2013-07-02 15:20:00,17.89,17.9,17.87,17.88,120200.0,14.2986,14.3066,14.2826,14.2906,120200.0
2013-07-02 15:25:00,17.87,17.89,17.85,17.89,88000.0,14.2826,14.2986,14.2666,14.2986,88000.0
2013-07-02 15:30:00,17.89,17.89,17.85,17.88,122000.0,14.2986,14.2986,14.2666,14.2906,122000.0
2013-07-02 15:35:00,17.88,17.92,17.88,17.91,234200.0,14.2906,14.3226,14.2906,14.3146,234200.0
2013-07-02 15:40:00,17.91,17.92,17.89,17.9,285400.0,14.3146,14.3226,14.2986,14.3066,285400.0
2013-07-02 15:45:00,17.91,17.96,17.91,17.95,377800.0,14.3146,14.3545,14.3146,14.3465,377800.0
2013-07-02 15:50:00,17.95,17.97,17.93,17.93,316800.0,14.3465,14.3625,14.3306,14.3306,316800.0
2013-07-02 15:55:00,17.93,17.98,17.93,17.95,439400.0,14.3306,14.3705,14.3306,14.3465,439400.0
2013-07-03 09:30:00,17.89,17.93,17.84,17.92,171200.0,14.2986,14.3306,14.2586,14.3226,171200.0
2013-07-03 09:35:00,17.92,17.95,17.89,17.92,77800.0,14.3226,14.3465,14.2986,14.3226,77800.0
2013-07-03 09:40:00,17.92,17.94,17.9,17.9,51800.0,14.3226,14.3386,14.3066,14.3066,51800.0
2013-07-03 09:45:00,17.9,17.93,17.89,17.93,104200.0,14.3066,14.3306,14.2986,14.3306,104200.0
2013-07-03 09:50:00,17.93,17.95,17.93,17.93,114200.0,14.3306,14.3465,14.3306,14.3306,114200.0
2013-07-03 09:55:00,17.93,17.94,17.92,17.92,119000.0,14.3306,14.3386,14.3226,14.3226,119000.0
2013-07-03 10:00:00,17.92,17.93,17.86,17.86,72000.0,14.3226,14.3306,14.2746,14.2746,72000.0
2013-07-03 10:05:00,17.86,17.86,17.84,17.86,56000.0,14.2746,14.2746,14.2586,14.2746,56000.0
2013-07-03 10:10:00,17.86,17.86,17.82,17.86,57400.0,14.2746,14.2746,14.2426,14.2746,57400.0
2013-07-03 10:15:00,17.86,17.88,17.85,17.86,41600.0,14.2746,14.2906,14.2666,14.2746,41600.0
2013-07-03 10:20:00,17.86,17.89,17.86,17.88,38800.0,14.2746,14.2986,14.2746,14.2906,38800.0
2013-07-03 10:25:00,17.88,17.89,17.84,17.88,49600.0,14.2906,14.2986,14.2586,14.2906,49600.0
2013-07-03 10:30:00,17.88,17.89,17.83,17.86,43000.0,14.2906,14.2986,14.2506,14.2746,43000.0
2013-07-03 10:35:00,17.86,17.86,17.83,17.83,49200.0,14.2746,14.2746,14.2506,14.2506,49200.0
2013-07-03 10:40:00,17.83,17.9,17.83,17.9,81000.0,14.2506,14.3066,14.2506,14.3066,81000.0
2013-07-03 10:45:00,17.9,17.9,17.87,17.9,47800.0,14.3066,14.3066,14.2826,14.3066,47800.0
2013-07-03 10:50:00,17.9,17.9,17.86,17.88,74000.0,14.3066,14.3066,14.2746,14.2906,74000.0
2013-07-03 10:55:00,17.88,17.9,17.86,17.89,51800.0,14.2906,14.3066,14.2746,14.2986,51800.0
2013-07-03 11:00:00,17.89,17.92,17.89,17.92,47200.0,14.2986,14.3226,14.2986,14.3226,47200.0
2013-07-03 11:05:00,17.92,17.92,17.88,17.89,29400.0,14.3226,14.3226,14.2906,14.2986,29400.0
2013-07-03 11:10:00,17.88,17.9,17.87,17.9,62200.0,14.2906,14.3066,14.2826,14.3066,62200.0
2013-07-03 11:15:00,17.89,17.92,17.89,17.92,77200.0,14.2986,14.3226,14.2986,14.3226,77200.0
2013-07-03 11:20:00,17.92,17.93,17.89,17.89,40200.0,14.3226,14.3306,14.2986,14.2986,40200.0
2013-07-03 11:25:00,17.89,17.91,17.89,17.91,59200.0,14.2986,14.3146,14.2986,14.3146,59200.0
2013-07-03 11:30:00,17.92,17.92,17.9,17.9,51000.0,14.3226,14.3226,14.3066,14.3066,51000.0
2013-07-03 11:35:00,17.9,17.91,17.87,17.88,49600.0,14.3066,14.3146,14.2826,14.2906,49600.0
2013-07-03 11:40:00,17.88,17.9,17.86,17.89,59400.0,14.2906,14.3066,14.2746,14.2986,59400.0
2013-07-03 11:45:00,17.9,17.91,17.88,17.88,39000.0,14.3066,14.3146,14.2906,14.2906,39000.0
2013-07-03 11:50:00,17.89,17.91,17.88,17.9,50800.0,14.2986,14.3146,14.2906,14.3066,50800.0
2013-07-03 11:55:00,17.9,17.93,17.9,17.92,87200.0,14.3066,14.3306,14.3066,14.3226,87200.0
2013-07-03 12:00:00,17.92,17.92,17.9,17.9,57200.0,14.3226,14.3226,14.3066,14.3066,57200.0
2013-07-03 12:05:00,17.91,17.91,17.89,17.9,75200.0,14.3146,14.3146,14.2986,14.3066,75200.0
2013-07-03 12:10:00,17.9,17.91,17.88,17.88,47600.0,14.3066,14.3146,14.2906,14.2906,47600.0
2013-07-03 12:15:00,17.88,17.92,17.88,17.92,84600.0,14.2906,14.3226,14.2906,14.3226,84600.0
2013-07-03 12:20:00,17.92,17.93,17.9,17.9,53000.0,14.3226,14.3306,14.3066,14.3066,53000.0
2013-07-03 12:25:00,17.9,17.91,17.9,17.9,21800.0,14.3066,14.3146,14.3066,14.3066,21800.0
2013-07-03 12:30:00,17.9,17.91,17.9,17.9,65600.0,14.3066,14.3146,14.3066,14.3066,65600.0
2013-07-03 12:35:00,17.9,17.9,17.86,17.9,148800.0,14.3066,14.3066,14.2746,14.3066,148800.0
2013-07-03 12:40:00,17.9,17.91,17.86,17.86,160200.0,14.3066,14.3146,14.2746,14.2746,160200.0
2013-07-03 12:45:00,17.86,17.86,17.83,17.83,117200.0,14.2746,14.2746,14.2506,14.2506,117200.0
2013-07-03 12:50:00,17.83,17.85,17.83,17.84,114200.0,14.2506,14.2666,14.2506,14.2586,114200.0
2013-07-03 12:55:00,17.84,17.84,17.8,17.81,388600.0,14.2586,14.2586,14.2267,14.2347,388600.0
2013-07-05 09:30:00,17.94,18.0,17.92,17.95,340600.0,14.3386,14.3865,14.3226,14.3465,340600.0
2013-07-05 09:35:00,17.96,17.97,17.91,17.93,73800.0,14.3545,14.3625,14.3146,14.3306,73800.0
2013-07-05 09:40:00,17.93,17.95,17.89,17.92,101000.0,14.3306,14.3465,14.2986,14.3226,101000.0
2013-07-05 09:45:00,17.92,17.93,17.9,17.92,83600.0,14.3226,14.3306,14.3066,14.3226,83600.0
2013-07-05 09:50:00,17.92,17.93,17.86,17.88,27600.0,14.3226,14.3306,14.2746,14.2906,27600.0
2013-07-05 09:55:00,17.89,17.89,17.85,17.86,36600.0,14.2986,14.2986,14.2666,14.2746,36600.0
2013-07-05 10:00:00,17.86,17.9,17.85,17.9,90000.0,14.2746,14.3066,14.2666,14.3066,90000.0
2013-07-05 10:05:00,17.9,17.92,17.88,17.91,118800.0,14.3066,14.3226,14.2906,14.3146,118800.0
2013-07-05 10:10:00,17.9,17.91,17.87,17.9,48400.0,14.3066,14.3146,14.2826,14.3066,48400.0
2013-07-05 10:15:00,17.9,17.9,17.85,17.88,60400.0,14.3066,14.3066,14.2666,14.2906,60400.0
2013-07-05 10:20:00,17.88,17.88,17.82,17.83,58400.0,14.2906,14.2906,14.2426,14.2506,58400.0
2013-07-05 10:25:00,17.83,17.88,17.83,17.88,26800.0,14.2506,14.2906,14.2506,14.2906,26800.0
2013-07-05 10:30:00,17.88,17.91,17.87,17.9,59800.0,14.2906,14.3146,14.2826,14.3066,59800.0
2013-07-05 10:35:00,17.9,17.9,17.88,17.89,24200.0,14.3066,14.3066,14.2906,14.2986,24200.0
2013-07-05 10:40:00,17.88,17.92,17.88,17.91,45800.0,14.2906,14.3226,14.2906,14.3146,45800.0
2013-07-05 10:45:00,17.9,17.92,17.89,17.9,52800.0,14.3066,14.3226,14.2986,14.3066,52800.0
2013-07-05 10:50:00,17.9,17.91,17.88,17.9,49400.0,14.3066,14.3146,14.2906,14.3066,49400.0
2013-07-05 10:55:00,17.9,17.92,17.89,17.91,64200.0,14.3066,14.3226,14.2986,14.3146,64200.0
2013-07-05 11:00:00,17.91,17.92,17.9,17.91,94600.0,14.3146,14.3226,14.3066,14.3146,94600.0
2013-07-05 11:05:00,17.91,17.92,17.87,17.89,50000.0,14.3146,14.3226,14.2826,14.2986,50000.0
2013-07-05 11:10:00,17.89,17.91,17.89,17.9,49800.0,14.2986,14.3146,14.2986,14.3066,49800.0
2013-07-05 11:15:00,17.9,17.9,17.87,17.9,45000.0,14.3066,14.3066,14.2826,14.3066,45000.0
2013-07-05 11:20:00,17.9,17.91,17.89,17.89,24800.0,14.3066,14.3146,14.2986,14.2986,24800.0
2013-07-05 11:25:00,17.9,17.91,17.88,17.89,52200.0,14.3066,14.3146,14.2906,14.2986,52200.0
2013-07-05 11:30:00,17.89,17.89,17.87,17.87,83600.0,14.2986,14.2986,14.2826,14.2826,83600.0
2013-07-05 11:35:00,17.87,17.92,17.87,17.92,39200.0,14.2826,14.3226,14.2826,14.3226,39200.0
2013-07-05 11:40:00,17.91,17.93,17.9,17.92,32600.0,14.3146,14.3306,14.3066,14.3226,32600.0
2013-07-05 11:45:00,17.92,17.93,17.91,17.93,20800.0,14.3226,14.3306,14.3146,14.3306,20800.0
2013-07-05 11:50:00,17.93,17.94,17.91,17.91,59400.0,14.3306,14.3386,14.3146,14.3146,59400.0
2013-07-05 11:55:00,17.92,17.95,17.92,17.94,86200.0,14.3226,14.3465,14.3226,14.3386,86200.0
2013-07-05 12:00:00,17.95,17.97,17.95,17.96,73400.0,14.3465,14.3625,14.3465,14.3545,73400.0
2013-07-05 12:05:00,17.96,17.97,17.95,17.96,38000.0,14.3545,14.3625,14.3465,14.3545,38000.0
2013-07-05 12:10:00,17.96,17.98,17.96,17.97,80800.0,14.3545,14.3705,14.3545,14.3625,80800.0
2013-07-05 12:15:00,17.97,17.99,17.97,17.98,52600.0,14.3625,14.3785,14.3625,14.3705,52600.0
2013-07-05 12:20:00,17.98,18.0,17.97,17.98,28400.0,14.3705,14.3865,14.3625,14.3705,28400.0
2013-07-05 12:25:00,17.98,17.98,17.96,17.97,28000.0,14.3705,14.3705,14.3545,14.3625,28000.0
2013-07-05 12:30:00,17.97,17.97,17.95,17.95,60800.0,14.3625,14.3625,14.3465,14.3465,60800.0
2013-07-05 12:35:00,17.95,17.96,17.91,17.92,96400.0,14.3465,14.3545,14.3146,14.3226,96400.0
2013-07-05 12:40:00,17.92,17.93,17.92,17.93,51400.0,14.3226,14.3306,14.3226,14.3306,51400.0
2013-07-05 12:45:00,17.92,17.93,17.91,17.93,49800.0,14.3226,14.3306,14.3146,14.3306,49800.0
2013-07-05 12:50:00,17.93,17.94,17.92,17.94,57000.0,14.3306,14.3386,14.3226,14.3386,57000.0
2013-07-05 12:55:00,17.95,17.97,17.95,17.96,62800.0,14.3465,14.3625,14.3465,14.3545,62800.0
2013-07-05 13:00:00,17.96,17.96,17.92,17.92,32200.0,14.3545,14.3545,14.3226,14.3226,32200.0
2013-07-05 13:05:00,17.92,17.93,17.92,17.93,36000.0,14.3226,14.3306,14.3226,14.3306,36000.0
2013-07-05 13:10:00,17.93,17.96,17.93,17.96,40400.0,14.3306,14.3545,14.3306,14.3545,40400.0
2013-07-05 13:15:00,17.96,17.97,17.94,17.97,196800.0,14.3545,14.3625,14.3386,14.3625,196800.0
2013-07-05 13:20:00,17.97,17.98,17.96,17.97,34200.0,14.3625,14.3705,14.3545,14.3625,34200.0
2013-07-05 13:25:00,17.97,17.98,17.94,17.95,36000.0,14.3625,14.3705,14.3386,14.3465,36000.0
2013-07-05 13:30:00,17.95,17.96,17.93,17.95,41000.0,14.3465,14.3545,14.3306,14.3465,41000.0
2013-07-05 13:35:00,17.95,17.96,17.94,17.95,22600.0,14.3465,14.3545,14.3386,14.3465,22600.0
2013-07-05 13:40:00,17.94,17.95,17.93,17.93,71400.0,14.3386,14.3465,14.3306,14.3306,71400.0
2013-07-05 13:45:00,17.93,17.94,17.92,17.92,38400.0,14.3306,14.3386,14.3226,14.3226,38400.0
2013-07-05 13:50:00,17.92,17.93,17.92,17.93,18000.0,14.3226,14.3306,14.3226,14.3306,18000.0
2013-07-05 13:55:00,17.93,17.93,17.93,17.93,27200.0,14.3306,14.3306,14.3306,14.3306,27200.0
2013-07-05 14:00:00,17.93,17.93,17.92,17.93,89800.0,14.3306,14.3306,14.3226,14.3306,89800.0
2013-07-05 14:05:00,17.93,17.94,17.92,17.94,50800.0,14.3306,14.3386,14.3226,14.3386,50800.0
2013-07-05 14:10:00,17.93,17.96,17.93,17.96,46400.0,14.3306,14.3545,14.3306,14.3545,46400.0
2013-07-05 14:15:00,17.96,17.97,17.95,17.95,33600.0,14.3545,14.3625,14.3465,14.3465,33600.0
2013-07-05 14:20:00,17.96,17.97,17.96,17.96,72200.0,14.3545,14.3625,14.3545,14.3545,72200.0
2013-07-05 14:25:00,17.96,17.97,17.95,17.96,72200.0,14.3545,14.3625,14.3465,14.3545,72200.0
2013-07-05 14:30:00,17.96,17.96,17.94,17.94,70200.0,14.3545,14.3545,14.3386,14.3386,70200.0
2013-07-05 14:35:00,17.94,17.96,17.93,17.95,37400.0,14.3386,14.3545,14.3306,14.3465,37400.0
2013-07-05 14:40:00,17.95,17.96,17.94,17.95,31200.0,14.3465,14.3545,14.3386,14.3465,31200.0
2013-07-05 14:45:00,17.95,17.96,17.93,17.95,40800.0,14.3465,14.3545,14.3306,14.3465,40800.0
2013-07-05 14:50:00,17.95,17.97,17.95,17.97,32000.0,14.3465,14.3625,14.3465,14.3625,32000.0
2013-07-05 14:55:00,17.96,17.97,17.95,17.96,26600.0,14.3545,14.3625,14.3465,14.3545,26600.0
2013-07-05 15:00:00,17.97,17.99,17.97,17.98,46000.0,14.3625,14.3785,14.3625,14.3705,46000.0
2013-07-05 15:05:00,17.98,17.99,17.98,17.98,50000.0,14.3705,14.3785,14.3705,14.3705,50000.0
2013-07-05 15:10:00,17.98,17.99,17.93,17.95,89400.0,14.3705,14.3785,14.3306,14.3465,89400.0
2013-07-05 15:15:00,17.95,17.96,17.93,17.93,46400.0,14.3465,14.3545,14.3306,14.3306,46400.0
2013-07-05 15:20:00,17.93,17.93,17.92,17.92,83000.0,14.3306,14.3306,14.3226,14.3226,83000.0
2013-07-05 15:25:00,17.92,17.93,17.91,17.93,64000.0,14.3226,14.3306,14.3146,14.3306,64000.0
2013-07-05 15:30:00,17.93,17.96,17.93,17.95,57600.0,14.3306,14.3545,14.3306,14.3465,57600.0
2013-07-05 15:35:00,17.96,17.96,17.93,17.95,73000.0,14.3545,14.3545,14.3306,14.3465,73000.0
2013-07-05 15:40:00,17.95,17.97,17.95,17.97,94200.0,14.3465,14.3625,14.3465,14.3625,94200.0
2013-07-05 15:45:00,17.97,17.97,17.95,17.96,75800.0,14.3625,14.3625,14.3465,14.3545,75800.0
2013-07-05 15:50:00,17.97,18.0,17.96,18.0,166400.0,14.3625,14.3865,14.3545,14.3865,166400.0
2013-07-05 15:55:00,18.0,18.04,18.0,18.03,244000.0,14.3865,14.4185,14.3865,14.4105,244000.0
2013-07-08 09:30:00,18.06,18.1,18.05,18.07,158400.0,14.4345,14.4664,14.4265,14.4425,158400.0
2013-07-08 09:35:00,18.08,18.08,18.04,18.05,40600.0,14.4505,14.4505,14.4185,14.4265,40600.0
2013-07-08 09:40:00,18.04,18.05,18.01,18.02,72200.0,14.4185,14.4265,14.3945,14.4025,72200.0
2013-07-08 09:45:00,18.02,18.05,18.01,18.01,120200.0,14.4025,14.4265,14.3945,14.3945,120200.0
2013-07-08 09:50:00,18.01,18.03,18.0,18.02,42600.0,14.3945,14.4105,14.3865,14.4025,42600.0
2013-07-08 09:55:00,18.02,18.05,18.01,18.04,36000.0,14.4025,14.4265,14.3945,14.4185,36000.0
2013-07-08 10:00:00,18.03,18.06,18.03,18.05,92000.0,14.4105,14.4345,14.4105,14.4265,92000.0
2013-07-08 10:05:00,18.05,18.05,18.03,18.05,103400.0,14.4265,14.4265,14.4105,14.4265,103400.0
2013-07-08 10:10:00,18.05,18.06,18.02,18.03,114800.0,14.4265,14.4345,14.4025,14.4105,114800.0
2013-07-08 10:15:00,18.03,18.07,18.02,18.06,43800.0,14.4105,14.4425,14.4025,14.4345,43800.0
2013-07-08 10:20:00,18.07,18.07,18.05,18.05,60800.0,14.4425,14.4425,14.4265,14.4265,60800.0
2013-07-08 10:25:00,18.06,18.06,18.01,18.01,70600.0,14.4345,14.4345,14.3945,14.3945,70600.0
2013-07-08 10:30:00,18.0,18.03,18.0,18.0,101400.0,14.3865,14.4105,14.3865,14.3865,101400.0
2013-07-08 10:35:00,18.0,18.01,17.99,18.0,47600.0,14.3865,14.3945,14.3785,14.3865,47600.0
2013-07-08 10:40:00,18.0,18.04,18.0,18.0,89000.0,14.3865,14.4185,14.3865,14.3865,89000.0
2013-07-08 10:45:00,18.01,18.02,17.98,17.99,90200.0,14.3945,14.4025,14.3705,14.3785,90200.0
2013-07-08 10:50:00,17.99,17.99,17.97,17.98,71200.0,14.3785,14.3785,14.3625,14.3705,71200.0
2013-07-08 10:55:00,17.98,17.98,17.95,17.98,41200.0,14.3705,14.3705,14.3465,14.3705,41200.0
2013-07-08 11:00:00,17.98,18.0,17.97,18.0,37400.0,14.3705,14.3865,14.3625,14.3865,37400.0
2013-07-08 11:05:00,18.0,18.0,17.99,18.0,66200.0,14.3865,14.3865,14.3785,14.3865,66200.0
2013-07-08 11:10:00,17.99,18.0,17.99,18.0,32800.0,14.3785,14.3865,14.3785,14.3865,32800.0
2013-07-08 11:15:00,18.0,18.0,17.98,17.99,76800.0,14.3865,14.3865,14.3705,14.3785,76800.0
2013-07-08 11:20:00,17.99,18.02,17.99,18.0,62800.0,14.3785,14.4025,14.3785,14.3865,62800.0
2013-07-08 11:25:00,18.0,18.02,18.0,18.02,40600.0,14.3865,14.4025,14.3865,14.4025,40600.0
2013-07-08 11:30:00,18.03,18.05,18.03,18.05,38800.0,14.4105,14.4265,14.4105,14.4265,38800.0
2013-07-08 11:35:00,18.05,18.06,18.05,18.05,46000.0,14.4265,14.4345,14.4265,14.4265,46000.0
2013-07-08 11:40:00,18.05,18.06,18.04,18.05,69200.0,14.4265,14.4345,14.4185,14.4265,69200.0
2013-07-08 11:45:00,18.05,18.06,18.04,18.06,52400.0,14.4265,14.4345,14.4185,14.4345,52400.0
2013-07-08 11:50:00,18.06,18.06,18.02,18.02,28600.0,14.4345,14.4345,14.4025,14.4025,28600.0
2013-07-08 11:55:00,18.02,18.03,18.0,18.02,83000.0,14.4025,14.4105,14.3865,14.4025,83000.0
2013-07-08 12:00:00,18.03,18.05,18.02,18.05,30800.0,14.4105,14.4265,14.4025,14.4265,30800.0
2013-07-08 12:05:00,18.04,18.05,18.02,18.03,34200.0,14.4185,14.4265,14.4025,14.4105,34200.0
2013-07-08 12:10:00,18.03,18.04,18.02,18.04,35400.0,14.4105,14.4185,14.4025,14.4185,35400.0
2013-07-08 12:15:00,18.04,18.05,18.01,18.03,54600.0,14.4185,14.4265,14.3945,14.4105,54600.0
2013-07-08 12:20:00,18.03,18.04,18.02,18.02,47600.0,14.4105,14.4185,14.4025,14.4025,47600.0
2013-07-08 12:25:00,18.02,18.03,18.0,18.0,40200.0,14.4025,14.4105,14.3865,14.3865,40200.0
2013-07-08 12:30:00,18.0,18.04,18.0,18.03,28600.0,14.3865,14.4185,14.3865,14.4105,28600.0
2013-07-08 12:35:00,18.03,18.05,18.03,18.04,29800.0,14.4105,14.4265,14.4105,14.4185,29800.0
2013-07-08 12:40:00,18.04,18.05,18.04,18.05,36400.0,14.4185,14.4265,14.4185,14.4265,36400.0
2013-07-08 12:45:00,18.05,18.05,18.02,18.02,29800.0,14.4265,14.4265,14.4025,14.4025,29800.0
2013-07-08 12:50:00,18.02,18.03,18.0,18.01,41000.0,14.4025,14.4105,14.3865,14.3945,41000.0
2013-07-08 12:55:00,18.0,18.01,17.99,18.0,44800.0,14.3865,14.3945,14.3785,14.3865,44800.0
2013-07-08 13:00:00,18.0,18.0,18.0,18.0,44600.0,14.3865,14.3865,14.3865,14.3865,44600.0
2013-07-08 13:05:00,18.0,18.0,18.0,18.0,40600.0,14.3865,14.3865,14.3865,14.3865,40600.0
2013-07-08 13:10:00,18.0,18.03,18.0,18.02,52000.0,14.3865,14.4105,14.3865,14.4025,52000.0
2013-07-08 13:15:00,18.03,18.03,18.0,18.03,79200.0,14.4105,14.4105,14.3865,14.4105,79200.0
2013-07-08 13:20:00,18.03,18.04,18.02,18.03,27600.0,14.4105,14.4185,14.4025,14.4105,27600.0
2013-07-08 13:25:00,18.04,18.06,18.03,18.04,29800.0,14.4185,14.4345,14.4105,14.4185,29800.0
2013-07-08 13:30:00,18.04,18.06,18.04,18.05,50800.0,14.4185,14.4345,14.4185,14.4265,50800.0
2013-07-08 13:35:00,18.05,18.05,18.0,18.0,132800.0,14.4265,14.4265,14.3865,14.3865,132800.0
2013-07-08 13:40:00,18.0,18.02,18.0,18.0,67600.0,14.3865,14.4025,14.3865,14.3865,67600.0
2013-07-08 13:45:00,18.0,18.0,18.0,18.0,49000.0,14.3865,14.3865,14.3865,14.3865,49000.0
2013-07-08 13:50:00,18.0,18.0,18.0,18.0,37000.0,14.3865,14.3865,14.3865,14.3865,37000.0
2013-07-08 13:55:00,18.0,18.02,18.0,18.0,41000.0,14.3865,14.4025,14.3865,14.3865,41000.0
2013-07-08 14:00:00,18.0,18.0,18.0,18.0,60600.0,14.3865,14.3865,14.3865,14.3865,60600.0
2013-07-08 14:05:00,18.0,18.0,17.99,18.0,42000.0,14.3865,14.3865,14.3785,14.3865,42000.0
2013-07-08 14:10:00,17.99,18.0,17.99,17.99,62000.0,14.3785,14.3865,14.3785,14.3785,62000.0
2013-07-08 14:15:00,17.99,18.0,17.99,17.99,55600.0,14.3785,14.3865,14.3785,14.3785,55600.0
2013-07-08 14:20:00,18.0,18.0,17.99,18.0,61400.0,14.3865,14.3865,14.3785,14.3865,61400.0
2013-07-08 14:25:00,18.0,18.0,17.99,18.0,20000.0,14.3865,14.3865,14.3785,14.3865,20000.0
2013-07-08 14:30:00,18.0,18.02,18.0,18.01,18000.0,14.3865,14.4025,14.3865,14.3945,18000.0
2013-07-08 14:35:00,18.01,18.04,18.01,18.04,24000.0,14.3945,14.4185,14.3945,14.4185,24000.0
2013-07-08 14:40:00,18.04,18.05,18.04,18.05,36800.0,14.4185,14.4265,14.4185,14.4265,36800.0
2013-07-08 14:45:00,18.04,18.05,18.03,18.04,39800.0,14.4185,14.4265,14.4105,14.4185,39800.0
2013-07-08 14:50:00,18.04,18.07,18.04,18.07,65800.0,14.4185,14.4425,14.4185,14.4425,65800.0
2013-07-08 14:55:00,18.07,18.08,18.07,18.08,48800.0,14.4425,14.4505,14.4425,14.4505,48800.0
2013-07-08 15:00:00,18.07,18.08,18.07,18.08,43200.0,14.4425,14.4505,14.4425,14.4505,43200.0
2013-07-08 15:05:00,18.08,18.08,18.07,18.08,49800.0,14.4505,14.4505,14.4425,14.4505,49800.0
2013-07-08 15:10:00,18.08,18.08,18.07,18.08,27000.0,14.4505,14.4505,14.4425,14.4505,27000.0
2013-07-08 15:15:00,18.08,18.09,18.07,18.09,48800.0,14.4505,14.4584,14.4425,14.4584,48800.0
2013-07-08 15:20:00,18.08,18.08,18.07,18.07,46600.0,14.4505,14.4505,14.4425,14.4425,46600.0
2013-07-08 15:25:00,18.07,18.09,18.06,18.07,55600.0,14.4425,14.4584,14.4345,14.4425,55600.0
2013-07-08 15:30:00,18.07,18.08,18.06,18.07,63800.0,14.4425,14.4505,14.4345,14.4425,63800.0
2013-07-08 15:35:00,18.08,18.09,18.07,18.08,75000.0,14.4505,14.4584,14.4425,14.4505,75000.0
2013-07-08 15:40:00,18.08,18.09,18.08,18.08,75600.0,14.4505,14.4584,14.4505,14.4505,75600.0
2013-07-08 15:45:00,18.08,18.09,18.08,18.08,116800.0,14.4505,14.4584,14.4505,14.4505,116800.0
2013-07-08 15:50:00,18.09,18.09,18.06,18.07,165800.0,14.4584,14.4584,14.4345,14.4425,165800.0
2013-07-08 15:55:00,18.07,18.1,18.07,18.1,258600.0,14.4425,14.4664,14.4425,14.4664,258600.0
2013-07-09 09:30:00,18.28,18.59,18.28,18.57,1377800.0,14.6103,14.8581,14.6103,14.8421,1377800.0
2013-07-09 09:35:00,18.57,18.6,18.43,18.47,494400.0,14.8421,14.8661,14.7302,14.7622,494400.0
2013-07-09 09:40:00,18.47,18.51,18.43,18.47,385600.0,14.7622,14.7941,14.7302,14.7622,385600.0
2013-07-09 09:45:00,18.47,18.56,18.43,18.56,430200.0,14.7622,14.8341,14.7302,14.8341,430200.0
2013-07-09 09:50:00,18.56,18.57,18.47,18.49,460000.0,14.8341,14.8421,14.7622,14.7781,460000.0
2013-07-09 09:55:00,18.49,18.53,18.47,18.51,172400.0,14.7781,14.8101,14.7622,14.7941,172400.0
2013-07-09 10:00:00,18.5,18.51,18.45,18.48,149400.0,14.7861,14.7941,14.7462,14.7702,149400.0
2013-07-09 10:05:00,18.48,18.53,18.48,18.53,198800.0,14.7702,14.8101,14.7702,14.8101,198800.0
2013-07-09 10:10:00,18.53,18.58,18.51,18.53,379800.0,14.8101,14.8501,14.7941,14.8101,379800.0
2013-07-09 10:15:00,18.53,18.56,18.51,18.56,197200.0,14.8101,14.8341,14.7941,14.8341,197200.0
2013-07-09 10:20:00,18.56,18.65,18.54,18.58,419400.0,14.8341,14.906,14.8181,14.8501,419400.0
2013-07-09 10:25:00,18.58,18.62,18.54,18.56,308200.0,14.8501,14.882,14.8181,14.8341,308200.0
2013-07-09 10:30:00,18.56,18.58,18.55,18.58,125200.0,14.8341,14.8501,14.8261,14.8501,125200.0
2013-07-09 10:35:00,18.58,18.6,18.57,18.58,368800.0,14.8501,14.8661,14.8421,14.8501,368800.0
2013-07-09 10:40:00,18.59,18.59,18.56,18.59,116000.0,14.8581,14.8581,14.8341,14.8581,116000.0
2013-07-09 10:45:00,18.58,18.59,18.57,18.58,88000.0,14.8501,14.8581,14.8421,14.8501,88000.0
2013-07-09 10:50:00,18.58,18.63,18.58,18.63,188400.0,14.8501,14.89,14.8501,14.89,188400.0
2013-07-09 10:55:00,18.62,18.63,18.56,18.56,272800.0,14.882,14.89,14.8341,14.8341,272800.0
2013-07-09 11:00:00,18.56,18.58,18.55,18.58,144400.0,14.8341,14.8501,14.8261,14.8501,144400.0
2013-07-09 11:05:00,18.58,18.59,18.57,18.57,244400.0,14.8501,14.8581,14.8421,14.8421,244400.0
2013-07-09 11:10:00,18.57,18.59,18.55,18.58,217400.0,14.8421,14.8581,14.8261,14.8501,217400.0
2013-07-09 11:15:00,18.58,18.61,18.58,18.6,202200.0,14.8501,14.8741,14.8501,14.8661,202200.0
2013-07-09 11:20:00,18.6,18.6,18.57,18.57,62400.0,14.8661,14.8661,14.8421,14.8421,62400.0
2013-07-09 11:25:00,18.57,18.59,18.56,18.59,104000.0,14.8421,14.8581,14.8341,14.8581,104000.0
2013-07-09 11:30:00,18.59,18.59,18.56,18.57,89200.0,14.8581,14.8581,14.8341,14.8421,89200.0
2013-07-09 11:35:00,18.57,18.58,18.53,18.53,74600.0,14.8421,14.8501,14.8101,14.8101,74600.0
2013-07-09 11:40:00,18.54,18.56,18.53,18.56,58200.0,14.8181,14.8341,14.8101,14.8341,58200.0
2013-07-09 11:45:00,18.56,18.59,18.56,18.58,80600.0,14.8341,14.8581,14.8341,14.8501,80600.0
2013-07-09 11:50:00,18.58,18.58,18.54,18.56,71800.0,14.8501,14.8501,14.8181,14.8341,71800.0
2013-07-09 11:55:00,18.56,18.57,18.55,18.56,59000.0,14.8341,14.8421,14.8261,14.8341,59000.0
2013-07-09 12:00:00,18.56,18.57,18.55,18.55,49200.0,14.8341,14.8421,14.8261,14.8261,49200.0
2013-07-09 12:05:00,18.55,18.55,18.54,18.55,33600.0,14.8261,14.8261,14.8181,14.8261,33600.0
2013-07-09 12:10:00,18.55,18.55,18.52,18.53,45800.0,14.8261,14.8261,14.8021,14.8101,45800.0
2013-07-09 12:15:00,18.53,18.55,18.53,18.53,53800.0,14.8101,14.8261,14.8101,14.8101,53800.0
2013-07-09 12:20:00,18.52,18.53,18.52,18.52,52000.0,14.8021,14.8101,14.8021,14.8021,52000.0
2013-07-09 12:25:00,18.53,18.55,18.51,18.52,151400.0,14.8101,14.8261,14.7941,14.8021,151400.0
2013-07-09 12:30:00,18.53,18.56,18.53,18.56,159800.0,14.8101,14.8341,14.8101,14.8341,159800.0
2013-07-09 12:35:00,18.56,18.57,18.55,18.56,121800.0,14.8341,14.8421,14.8261,14.8341,121800.0
2013-07-09 12:40:00,18.56,18.56,18.55,18.55,69600.0,14.8341,14.8341,14.8261,14.8261,69600.0
2013-07-09 12:45:00,18.55,18.55,18.54,18.54,67400.0,14.8261,14.8261,14.8181,14.8181,67400.0
2013-07-09 12:50:00,18.54,18.56,18.54,18.56,78200.0,14.8181,14.8341,14.8181,14.8341,78200.0
2013-07-09 12:55:00,18.56,18.57,18.55,18.57,45400.0,14.8341,14.8421,14.8261,14.8421,45400.0
2013-07-09 13:00:00,18.57,18.58,18.57,18.57,94200.0,14.8421,14.8501,14.8421,14.8421,94200.0
2013-07-09 13:05:00,18.58,18.58,18.57,18.57,53200.0,14.8501,14.8501,14.8421,14.8421,53200.0
2013-07-09 13:10:00,18.57,18.58,18.55,18.57,80200.0,14.8421,14.8501,14.8261,14.8421,80200.0
2013-07-09 13:15:00,18.57,18.58,18.57,18.58,52800.0,14.8421,14.8501,14.8421,14.8501,52800.0
2013-07-09 13:20:00,18.58,18.58,18.57,18.57,51200.0,14.8501,14.8501,14.8421,14.8421,51200.0
2013-07-09 13:25:00,18.58,18.58,18.55,18.55,66200.0,14.8501,14.8501,14.8261,14.8261,66200.0
2013-07-09 13:30:00,18.55,18.55,18.53,18.55,111600.0,14.8261,14.8261,14.8101,14.8261,111600.0
2013-07-09 13:35:00,18.55,18.56,18.54,18.56,81600.0,14.8261,14.8341,14.8181,14.8341,81600.0
2013-07-09 13:40:00,18.55,18.57,18.55,18.57,58800.0,14.8261,14.8421,14.8261,14.8421,58800.0
2013-07-09 13:45:00,18.57,18.58,18.55,18.56,61000.0,14.8421,14.8501,14.8261,14.8341,61000.0
2013-07-09 13:50:00,18.56,18.57,18.56,18.57,41200.0,14.8341,14.8421,14.8341,14.8421,41200.0
2013-07-09 13:55:00,18.56,18.58,18.56,18.57,79800.0,14.8341,14.8501,14.8341,14.8421,79800.0
2013-07-09 14:00:00,18.57,18.57,18.56,18.57,49600.0,14.8421,14.8421,14.8341,14.8421,49600.0
2013-07-09 14:05:00,18.56,18.58,18.56,18.57,171000.0,14.8341,14.8501,14.8341,14.8421,171000.0
2013-07-09 14:10:00,18.58,18.58,18.57,18.57,85000.0,14.8501,14.8501,14.8421,14.8421,85000.0
2013-07-09 14:15:00,18.57,18.57,18.55,18.56,89400.0,14.8421,14.8421,14.8261,14.8341,89400.0
2013-07-09 14:20:00,18.56,18.56,18.54,18.55,89000.0,14.8341,14.8341,14.8181,14.8261,89000.0
2013-07-09 14:25:00,18.55,18.57,18.55,18.57,78200.0,14.8261,14.8421,14.8261,14.8421,78200.0
2013-07-09 14:30:00,18.57,18.57,18.56,18.57,52200.0,14.8421,14.8421,14.8341,14.8421,52200.0
2013-07-09 14:35:00,18.57,18.57,18.56,18.56,41000.0,14.8421,14.8421,14.8341,14.8341,41000.0
2013-07-09 14:40:00,18.56,18.58,18.56,18.57,91400.0,14.8341,14.8501,14.8341,14.8421,91400.0
2013-07-09 14:45:00,18.57,18.57,18.56,18.56,34400.0,14.8421,14.8421,14.8341,14.8341,34400.0
2013-07-09 14:50:00,18.56,18.56,18.55,18.56,52600.0,14.8341,14.8341,14.8261,14.8341,52600.0
2013-07-09 14:55:00,18.56,18.56,18.55,18.55,182400.0,14.8341,14.8341,14.8261,14.8261,182400.0
2013-07-09 15:00:00,18.55,18.57,18.55,18.57,91800.0,14.8261,14.8421,14.8261,14.8421,91800.0
2013-07-09 15:05:00,18.57,18.58,18.56,18.58,77600.0,14.8421,14.8501,14.8341,14.8501,77600.0
2013-07-09 15:10:00,18.58,18.6,18.58,18.6,131800.0,14.8501,14.8661,14.8501,14.8661,131800.0
2013-07-09 15:15:00,18.6,18.61,18.59,18.61,101400.0,14.8661,14.8741,14.8581,14.8741,101400.0
2013-07-09 15:20:00,18.61,18.61,18.59,18.6,104400.0,14.8741,14.8741,14.8581,14.8661,104400.0
2013-07-09 15:25:00,18.6,18.61,18.59,18.61,116400.0,14.8661,14.8741,14.8581,14.8741,116400.0
2013-07-09 15:30:00,18.61,18.62,18.6,18.62,174400.0,14.8741,14.882,14.8661,14.882,174400.0
2013-07-09 15:35:00,18.62,18.63,18.61,18.62,158000.0,14.882,14.89,14.8741,14.882,158000.0
2013-07-09 15:40:00,18.61,18.65,18.61,18.65,241400.0,14.8741,14.906,14.8741,14.906,241400.0
2013-07-09 15:45:00,18.65,18.66,18.61,18.63,408600.0,14.906,14.914,14.8741,14.89,408600.0
2013-07-09 15:50:00,18.63,18.63,18.59,18.6,437400.0,14.89,14.89,14.8581,14.8661,437400.0
2013-07-09 15:55:00,18.6,18.61,18.57,18.58,762200.0,14.8661,14.8741,14.8421,14.8501,762200.0
2013-07-10 09:30:00,18.65,18.75,18.65,18.74,270000.0,14.906,14.9859,14.906,14.978,270000.0
2013-07-10 09:35:00,18.74,18.75,18.68,18.72,93400.0,14.978,14.9859,14.93,14.962,93400.0
2013-07-10 09:40:00,18.73,18.73,18.7,18.73,102400.0,14.97,14.97,14.946,14.97,102400.0
2013-07-10 09:45:00,18.73,18.73,18.71,18.72,117800.0,14.97,14.97,14.954,14.962,117800.0
2013-07-10 09:50:00,18.72,18.74,18.71,18.72,106800.0,14.962,14.978,14.954,14.962,106800.0
2013-07-10 09:55:00,18.72,18.75,18.71,18.72,73400.0,14.962,14.9859,14.954,14.962,73400.0
2013-07-10 10:00:00,18.72,18.72,18.68,18.68,122400.0,14.962,14.962,14.93,14.93,122400.0
2013-07-10 10:05:00,18.68,18.72,18.68,18.7,156400.0,14.93,14.962,14.93,14.946,156400.0
2013-07-10 10:10:00,18.7,18.71,18.68,18.69,78600.0,14.946,14.954,14.93,14.938,78600.0
2013-07-10 10:15:00,18.69,18.72,18.68,18.7,105600.0,14.938,14.962,14.93,14.946,105600.0
2013-07-10 10:20:00,18.71,18.73,18.68,18.72,150400.0,14.954,14.97,14.93,14.962,150400.0
2013-07-10 10:25:00,18.73,18.75,18.72,18.74,77200.0,14.97,14.9859,14.962,14.978,77200.0
2013-07-10 10:30:00,18.75,18.79,18.75,18.75,220600.0,14.9859,15.0179,14.9859,14.9859,220600.0
2013-07-10 10:35:00,18.76,18.77,18.73,18.74,141600.0,14.9939,15.0019,14.97,14.978,141600.0
2013-07-10 10:40:00,18.74,18.78,18.74,18.78,147200.0,14.978,15.0099,14.978,15.0099,147200.0
2013-07-10 10:45:00,18.77,18.78,18.75,18.77,106200.0,15.0019,15.0099,14.9859,15.0019,106200.0
2013-07-10 10:50:00,18.77,18.79,18.76,18.78,53600.0,15.0019,15.0179,14.9939,15.0099,53600.0
2013-07-10 10:55:00,18.79,18.79,18.77,18.78,58800.0,15.0179,15.0179,15.0019,15.0099,58800.0
2013-07-10 11:00:00,18.78,18.8,18.77,18.79,56200.0,15.0099,15.0259,15.0019,15.0179,56200.0
2013-07-10 11:05:00,18.79,18.79,18.76,18.78,70200.0,15.0179,15.0179,14.9939,15.0099,70200.0
2013-07-10 11:10:00,18.79,18.79,18.76,18.79,74800.0,15.0179,15.0179,14.9939,15.0179,74800.0
2013-07-10 11:15:00,18.79,18.8,18.78,18.8,47200.0,15.0179,15.0259,15.0099,15.0259,47200.0
2013-07-10 11:20:00,18.8,18.82,18.8,18.82,59400.0,15.0259,15.0419,15.0259,15.0419,59400.0
2013-07-10 11:25:00,18.82,18.82,18.75,18.75,165200.0,15.0419,15.0419,14.9859,14.9859,165200.0
2013-07-10 11:30:00,18.76,18.79,18.76,18.78,44400.0,14.9939,15.0179,14.9939,15.0099,44400.0
2013-07-10 11:35:00,18.78,18.78,18.76,18.76,27200.0,15.0099,15.0099,14.9939,14.9939,27200.0
2013-07-10 11:40:00,18.76,18.78,18.75,18.75,60200.0,14.9939,15.0099,14.9859,14.9859,60200.0
2013-07-10 11:45:00,18.75,18.75,18.73,18.73,53200.0,14.9859,14.9859,14.97,14.97,53200.0
2013-07-10 11:50:00,18.73,18.75,18.72,18.74,131200.0,14.97,14.9859,14.962,14.978,131200.0
2013-07-10 11:55:00,18.74,18.75,18.74,18.75,48800.0,14.978,14.9859,14.978,14.9859,48800.0
2013-07-10 12:00:00,18.75,18.75,18.72,18.75,92800.0,14.9859,14.9859,14.962,14.9859,92800.0
2013-07-10 12:05:00,18.74,18.75,18.73,18.74,41400.0,14.978,14.9859,14.97,14.978,41400.0
2013-07-10 12:10:00,18.74,18.75,18.74,18.74,37400.0,14.978,14.9859,14.978,14.978,37400.0
2013-07-10 12:15:00,18.74,18.75,18.73,18.75,60200.0,14.978,14.9859,14.97,14.9859,60200.0
2013-07-10 12:20:00,18.75,18.75,18.74,18.75,141200.0,14.9859,14.9859,14.978,14.9859,141200.0
2013-07-10 12:25:00,18.75,18.76,18.74,18.74,48600.0,14.9859,14.9939,14.978,14.978,48600.0
2013-07-10 12:30:00,18.75,18.76,18.75,18.76,57200.0,14.9859,14.9939,14.9859,14.9939,57200.0
2013-07-10 12:35:00,18.76,18.77,18.75,18.76,29600.0,14.9939,15.0019,14.9859,14.9939,29600.0
2013-07-10 12:40:00,18.77,18.77,18.75,18.75,35600.0,15.0019,15.0019,14.9859,14.9859,35600.0
2013-07-10 12:45:00,18.76,18.78,18.75,18.77,28200.0,14.9939,15.0099,14.9859,15.0019,28200.0
2013-07-10 12:50:00,18.77,18.78,18.77,18.78,52400.0,15.0019,15.0099,15.0019,15.0099,52400.0
2013-07-10 12:55:00,18.77,18.79,18.76,18.79,46600.0,15.0019,15.0179,14.9939,15.0179,46600.0
2013-07-10 13:00:00,18.79,18.79,18.78,18.79,34200.0,15.0179,15.0179,15.0099,15.0179,34200.0
2013-07-10 13:05:00,18.79,18.8,18.78,18.79,40800.0,15.0179,15.0259,15.0099,15.0179,40800.0
2013-07-10 13:10:00,18.79,18.8,18.79,18.8,33200.0,15.0179,15.0259,15.0179,15.0259,33200.0
2013-07-10 13:15:00,18.8,18.81,18.8,18.8,49800.0,15.0259,15.0339,15.0259,15.0259,49800.0
2013-07-10 13:20:00,18.8,18.81,18.79,18.8,48600.0,15.0259,15.0339,15.0179,15.0259,48600.0
2013-07-10 13:25:00,18.8,18.8,18.79,18.79,33000.0,15.0259,15.0259,15.0179,15.0179,33000.0
2013-07-10 13:30:00,18.79,18.8,18.79,18.79,27000.0,15.0179,15.0259,15.0179,15.0179,27000.0
2013-07-10 13:35:00,18.79,18.79,18.77,18.77,22200.0,15.0179,15.0179,15.0019,15.0019,22200.0
2013-07-10 13:40:00,18.77,18.77,18.74,18.75,41600.0,15.0019,15.0019,14.978,14.9859,41600.0
2013-07-10 13:45:00,18.75,18.75,18.73,18.73,71800.0,14.9859,14.9859,14.97,14.97,71800.0
2013-07-10 13:50:00,18.73,18.73,18.71,18.71,65000.0,14.97,14.97,14.954,14.954,65000.0
2013-07-10 13:55:00,18.71,18.72,18.7,18.71,77200.0,14.954,14.962,14.946,14.954,77200.0
2013-07-10 14:00:00,18.71,18.8,18.7,18.79,218200.0,14.954,15.0259,14.946,15.0179,218200.0
2013-07-10 14:05:00,18.78,18.78,18.72,18.74,117000.0,15.0099,15.0099,14.962,14.978,117000.0
2013-07-10 14:10:00,18.74,18.77,18.72,18.76,82000.0,14.978,15.0019,14.962,14.9939,82000.0
2013-07-10 14:15:00,18.77,18.79,18.76,18.79,72800.0,15.0019,15.0179,14.9939,15.0179,72800.0
2013-07-10 14:20:00,18.79,18.79,18.75,18.75,54600.0,15.0179,15.0179,14.9859,14.9859,54600.0
2013-07-10 14:25:00,18.75,18.76,18.71,18.74,78400.0,14.9859,14.9939,14.954,14.978,78400.0
2013-07-10 14:30:00,18.74,18.76,18.73,18.74,67800.0,14.978,14.9939,14.97,14.978,67800.0
2013-07-10 14:35:00,18.74,18.75,18.73,18.74,63800.0,14.978,14.9859,14.97,14.978,63800.0
2013-07-10 14:40:00,18.74,18.75,18.72,18.75,55200.0,14.978,14.9859,14.962,14.9859,55200.0
2013-07-10 14:45:00,18.75,18.75,18.7,18.7,108400.0,14.9859,14.9859,14.946,14.946,108400.0
2013-07-10 14:50:00,18.7,18.73,18.68,18.7,104400.0,14.946,14.97,14.93,14.946,104400.0
2013-07-10 14:55:00,18.71,18.74,18.7,18.73,69800.0,14.954,14.978,14.946,14.97,69800.0
2013-07-10 15:00:00,18.74,18.75,18.73,18.74,46200.0,14.978,14.9859,14.97,14.978,46200.0
2013-07-10 15:05:00,18.74,18.74,18.72,18.74,77600.0,14.978,14.978,14.962,14.978,77600.0
2013-07-10 15:10:00,18.74,18.75,18.71,18.72,101000.0,14.978,14.9859,14.954,14.962,101000.0
2013-07-10 15:15:00,18.72,18.73,18.71,18.72,44600.0,14.962,14.97,14.954,14.962,44600.0
2013-07-10 15:20:00,18.73,18.74,18.72,18.73,65400.0,14.97,14.978,14.962,14.97,65400.0
2013-07-10 15:25:00,18.73,18.75,18.73,18.73,115000.0,14.97,14.9859,14.97,14.97,115000.0
2013-07-10 15:30:00,18.74,18.75,18.72,18.72,85800.0,14.978,14.9859,14.962,14.962,85800.0
2013-07-10 15:35:00,18.72,18.73,18.7,18.71,271600.0,14.962,14.97,14.946,14.954,271600.0
2013-07-10 15:40:00,18.7,18.72,18.7,18.72,101800.0,14.946,14.962,14.946,14.962,101800.0
2013-07-10 15:45:00,18.72,18.72,18.69,18.7,187400.0,14.962,14.962,14.938,14.946,187400.0
2013-07-10 15:50:00,18.7,18.71,18.68,18.68,301600.0,14.946,14.954,14.93,14.93,301600.0
2013-07-10 15:55:00,18.68,18.68,18.67,18.68,411000.0,14.93,14.93,14.922,14.93,411000.0
2013-07-11 09:30:00,18.95,19.09,18.95,19.06,343600.0,15.1458,15.2577,15.1458,15.2337,343600.0
2013-07-11 09:35:00,19.06,19.1,19.02,19.04,307000.0,15.2337,15.2657,15.2017,15.2177,307000.0
2013-07-11 09:40:00,19.05,19.06,19.0,19.01,105200.0,15.2257,15.2337,15.1858,15.1938,105200.0
2013-07-11 09:45:00,19.02,19.06,19.01,19.03,199600.0,15.2017,15.2337,15.1938,15.2097,199600.0
2013-07-11 09:50:00,19.03,19.1,19.03,19.09,85800.0,15.2097,15.2657,15.2097,15.2577,85800.0
2013-07-11 09:55:00,19.09,19.1,19.05,19.06,115400.0,15.2577,15.2657,15.2257,15.2337,115400.0
2013-07-11 10:00:00,19.06,19.06,19.03,19.03,133400.0,15.2337,15.2337,15.2097,15.2097,133400.0
2013-07-11 10:05:00,19.03,19.06,19.03,19.04,276400.0,15.2097,15.2337,15.2097,15.2177,276400.0
2013-07-11 10:10:00,19.04,19.06,19.04,19.04,141800.0,15.2177,15.2337,15.2177,15.2177,141800.0
2013-07-11 10:15:00,19.05,19.05,19.02,19.02,77800.0,15.2257,15.2257,15.2017,15.2017,77800.0
2013-07-11 10:20:00,19.02,19.05,19.0,19.0,424800.0,15.2017,15.2257,15.1858,15.1858,424800.0
2013-07-11 10:25:00,19.0,19.0,18.97,19.0,62400.0,15.1858,15.1858,15.1618,15.1858,62400.0
2013-07-11 10:30:00,19.0,19.0,18.98,18.98,92400.0,15.1858,15.1858,15.1698,15.1698,92400.0
2013-07-11 10:35:00,18.98,19.0,18.95,18.95,183600.0,15.1698,15.1858,15.1458,15.1458,183600.0
2013-07-11 10:40:00,18.95,18.97,18.93,18.95,103000.0,15.1458,15.1618,15.1298,15.1458,103000.0
2013-07-11 10:45:00,18.95,18.95,18.9,18.91,114200.0,15.1458,15.1458,15.1058,15.1138,114200.0
2013-07-11 10:50:00,18.92,18.93,18.89,18.92,99000.0,15.1218,15.1298,15.0978,15.1218,99000.0
2013-07-11 10:55:00,18.92,18.93,18.86,18.86,126600.0,15.1218,15.1298,15.0739,15.0739,126600.0
2013-07-11 11:00:00,18.86,18.91,18.86,18.9,80600.0,15.0739,15.1138,15.0739,15.1058,80600.0
2013-07-11 11:05:00,18.91,18.92,18.9,18.9,39800.0,15.1138,15.1218,15.1058,15.1058,39800.0
2013-07-11 11:10:00,18.9,18.9,18.87,18.87,84800.0,15.1058,15.1058,15.0819,15.0819,84800.0
2013-07-11 11:15:00,18.88,18.89,18.85,18.85,60800.0,15.0899,15.0978,15.0659,15.0659,60800.0
2013-07-11 11:20:00,18.85,18.87,18.83,18.83,104200.0,15.0659,15.0819,15.0499,15.0499,104200.0
2013-07-11 11:25:00,18.83,18.83,18.81,18.83,92600.0,15.0499,15.0499,15.0339,15.0499,92600.0
2013-07-11 11:30:00,18.83,18.83,18.82,18.83,69200.0,15.0499,15.0499,15.0419,15.0499,69200.0
2013-07-11 11:35:00,18.83,18.83,18.82,18.83,68200.0,15.0499,15.0499,15.0419,15.0499,68200.0
2013-07-11 11:40:00,18.83,18.83,18.78,18.79,138800.0,15.0499,15.0499,15.0099,15.0179,138800.0
2013-07-11 11:45:00,18.79,18.8,18.78,18.78,95000.0,15.0179,15.0259,15.0099,15.0099,95000.0
2013-07-11 11:50:00,18.78,18.8,18.77,18.77,69400.0,15.0099,15.0259,15.0019,15.0019,69400.0
2013-07-11 11:55:00,18.77,18.79,18.77,18.79,72600.0,15.0019,15.0179,15.0019,15.0179,72600.0
2013-07-11 12:00:00,18.79,18.8,18.79,18.8,66600.0,15.0179,15.0259,15.0179,15.0259,66600.0
2013-07-11 12:05:00,18.8,18.8,18.77,18.77,86800.0,15.0259,15.0259,15.0019,15.0019,86800.0
2013-07-11 12:10:00,18.77,18.78,18.77,18.78,50600.0,15.0019,15.0099,15.0019,15.0099,50600.0
2013-07-11 12:15:00,18.78,18.8,18.78,18.79,76200.0,15.0099,15.0259,15.0099,15.0179,76200.0
2013-07-11 12:20:00,18.79,18.8,18.76,18.77,88600.0,15.0179,15.0259,14.9939,15.0019,88600.0
2013-07-11 12:25:00,18.76,18.77,18.75,18.75,84200.0,14.9939,15.0019,14.9859,14.9859,84200.0
2013-07-11 12:30:00,18.75,18.77,18.75,18.77,50200.0,14.9859,15.0019,14.9859,15.0019,50200.0
2013-07-11 12:35:00,18.77,18.79,18.76,18.76,116800.0,15.0019,15.0179,14.9939,14.9939,116800.0
2013-07-11 12:40:00,18.76,18.79,18.75,18.79,55800.0,14.9939,15.0179,14.9859,15.0179,55800.0
2013-07-11 12:45:00,18.79,18.83,18.78,18.82,98400.0,15.0179,15.0499,15.0099,15.0419,98400.0
2013-07-11 12:50:00,18.81,18.83,18.81,18.83,54200.0,15.0339,15.0499,15.0339,15.0499,54200.0
2013-07-11 12:55:00,18.84,18.85,18.82,18.85,58400.0,15.0579,15.0659,15.0419,15.0659,58400.0
2013-07-11 13:00:00,18.84,18.86,18.84,18.86,48600.0,15.0579,15.0739,15.0579,15.0739,48600.0
2013-07-11 13:05:00,18.86,18.88,18.86,18.87,39800.0,15.0739,15.0899,15.0739,15.0819,39800.0
2013-07-11 13:10:00,18.86,18.88,18.86,18.86,23600.0,15.0739,15.0899,15.0739,15.0739,23600.0
2013-07-11 13:15:00,18.86,18.88,18.86,18.88,22200.0,15.0739,15.0899,15.0739,15.0899,22200.0
2013-07-11 13:20:00,18.87,18.88,18.85,18.86,33200.0,15.0819,15.0899,15.0659,15.0739,33200.0
2013-07-11 13:25:00,18.86,18.86,18.85,18.86,43000.0,15.0739,15.0739,15.0659,15.0739,43000.0
2013-07-11 13:30:00,18.86,18.87,18.85,18.86,80200.0,15.0739,15.0819,15.0659,15.0739,80200.0
2013-07-11 13:35:00,18.86,18.88,18.86,18.88,29400.0,15.0739,15.0899,15.0739,15.0899,29400.0
2013-07-11 13:40:00,18.88,18.9,18.88,18.9,43400.0,15.0899,15.1058,15.0899,15.1058,43400.0
2013-07-11 13:45:00,18.9,18.91,18.89,18.9,24600.0,15.1058,15.1138,15.0978,15.1058,24600.0
2013-07-11 13:50:00,18.9,18.91,18.9,18.9,71400.0,15.1058,15.1138,15.1058,15.1058,71400.0
2013-07-11 13:55:00,18.9,18.92,18.88,18.88,94000.0,15.1058,15.1218,15.0899,15.0899,94000.0
2013-07-11 14:00:00,18.88,18.89,18.87,18.88,53200.0,15.0899,15.0978,15.0819,15.0899,53200.0
2013-07-11 14:05:00,18.88,18.89,18.86,18.88,61200.0,15.0899,15.0978,15.0739,15.0899,61200.0
2013-07-11 14:10:00,18.88,18.88,18.86,18.88,98400.0,15.0899,15.0899,15.0739,15.0899,98400.0
2013-07-11 14:15:00,18.87,18.89,18.87,18.88,102400.0,15.0819,15.0978,15.0819,15.0899,102400.0
2013-07-11 14:20:00,18.89,18.9,18.88,18.88,61800.0,15.0978,15.1058,15.0899,15.0899,61800.0
2013-07-11 14:25:00,18.88,18.91,18.87,18.87,149600.0,15.0899,15.1138,15.0819,15.0819,149600.0
2013-07-11 14:30:00,18.88,18.92,18.88,18.9,122800.0,15.0899,15.1218,15.0899,15.1058,122800.0
2013-07-11 14:35:00,18.9,18.9,18.89,18.89,145400.0,15.1058,15.1058,15.0978,15.0978,145400.0
2013-07-11 14:40:00,18.89,18.92,18.87,18.89,149600.0,15.0978,15.1218,15.0819,15.0978,149600.0
2013-07-11 14:45:00,18.89,18.9,18.88,18.9,42600.0,15.0978,15.1058,15.0899,15.1058,42600.0
2013-07-11 14:50:00,18.89,18.91,18.89,18.9,42800.0,15.0978,15.1138,15.0978,15.1058,42800.0
2013-07-11 14:55:00,18.9,18.91,18.88,18.9,43000.0,15.1058,15.1138,15.0899,15.1058,43000.0
2013-07-11 15:00:00,18.9,18.92,18.9,18.92,48600.0,15.1058,15.1218,15.1058,15.1218,48600.0
2013-07-11 15:05:00,18.92,18.93,18.9,18.93,115000.0,15.1218,15.1298,15.1058,15.1298,115000.0
2013-07-11 15:10:00,18.93,18.93,18.92,18.93,72800.0,15.1298,15.1298,15.1218,15.1298,72800.0
2013-07-11 15:15:00,18.92,18.93,18.92,18.92,48200.0,15.1218,15.1298,15.1218,15.1218,48200.0
2013-07-11 15:20:00,18.92,18.95,18.92,18.93,110800.0,15.1218,15.1458,15.1218,15.1298,110800.0
2013-07-11 15:25:00,18.93,18.93,18.92,18.92,71600.0,15.1298,15.1298,15.1218,15.1218,71600.0
2013-07-11 15:30:00,18.92,18.93,18.9,18.9,207600.0,15.1218,15.1298,15.1058,15.1058,207600.0
2013-07-11 15:35:00,18.9,18.9,18.89,18.9,87800.0,15.1058,15.1058,15.0978,15.1058,87800.0
2013-07-11 15:40:00,18.9,18.92,18.9,18.91,132200.0,15.1058,15.1218,15.1058,15.1138,132200.0
2013-07-11 15:45:00,18.9,18.93,18.9,18.9,246200.0,15.1058,15.1298,15.1058,15.1058,246200.0
2013-07-11 15:50:00,18.9,18.92,18.9,18.9,272200.0,15.1058,15.1218,15.1058,15.1058,272200.0
2013-07-11 15:55:00,18.9,18.92,18.9,18.9,325800.0,15.1058,15.1218,15.1058,15.1058,325800.0
2013-07-12 09:30:00,18.61,18.69,18.54,18.65,513600.0,14.8741,14.938,14.8181,14.906,513600.0
2013-07-12 09:35:00,18.65,18.73,18.64,18.71,305600.0,14.906,14.97,14.898,14.954,305600.0
2013-07-12 09:40:00,18.71,18.77,18.66,18.76,277600.0,14.954,15.0019,14.914,14.9939,277600.0
2013-07-12 09:45:00,18.76,18.76,18.72,18.75,262000.0,14.9939,14.9939,14.962,14.9859,262000.0
2013-07-12 09:50:00,18.75,18.8,18.74,18.79,129400.0,14.9859,15.0259,14.978,15.0179,129400.0
2013-07-12 09:55:00,18.79,18.8,18.75,18.78,96800.0,15.0179,15.0259,14.9859,15.0099,96800.0
2013-07-12 10:00:00,18.78,18.81,18.76,18.78,110600.0,15.0099,15.0339,14.9939,15.0099,110600.0
2013-07-12 10:05:00,18.79,18.81,18.77,18.78,125400.0,15.0179,15.0339,15.0019,15.0099,125400.0
2013-07-12 10:10:00,18.78,18.81,18.78,18.79,123800.0,15.0099,15.0339,15.0099,15.0179,123800.0
2013-07-12 10:15:00,18.79,18.81,18.78,18.78,93400.0,15.0179,15.0339,15.0099,15.0099,93400.0
2013-07-12 10:20:00,18.78,18.81,18.78,18.79,90800.0,15.0099,15.0339,15.0099,15.0179,90800.0
2013-07-12 10:25:00,18.78,18.83,18.78,18.81,59200.0,15.0099,15.0499,15.0099,15.0339,59200.0
2013-07-12 10:30:00,18.8,18.84,18.8,18.82,94800.0,15.0259,15.0579,15.0259,15.0419,94800.0
2013-07-12 10:35:00,18.82,18.83,18.81,18.82,70200.0,15.0419,15.0499,15.0339,15.0419,70200.0
2013-07-12 10:40:00,18.82,18.84,18.8,18.83,69000.0,15.0419,15.0579,15.0259,15.0499,69000.0
2013-07-12 10:45:00,18.83,18.85,18.8,18.84,90800.0,15.0499,15.0659,15.0259,15.0579,90800.0
2013-07-12 10:50:00,18.84,18.84,18.82,18.83,88600.0,15.0579,15.0579,15.0419,15.0499,88600.0
2013-07-12 10:55:00,18.84,18.88,18.83,18.85,161800.0,15.0579,15.0899,15.0499,15.0659,161800.0
2013-07-12 11:00:00,18.85,18.87,18.83,18.87,59600.0,15.0659,15.0819,15.0499,15.0819,59600.0
2013-07-12 11:05:00,18.87,18.88,18.85,18.86,51000.0,15.0819,15.0899,15.0659,15.0739,51000.0
2013-07-12 11:10:00,18.86,18.88,18.85,18.86,39400.0,15.0739,15.0899,15.0659,15.0739,39400.0
2013-07-12 11:15:00,18.85,18.86,18.85,18.86,68600.0,15.0659,15.0739,15.0659,15.0739,68600.0
2013-07-12 11:20:00,18.86,18.88,18.85,18.86,80400.0,15.0739,15.0899,15.0659,15.0739,80400.0
2013-07-12 11:25:00,18.86,18.86,18.83,18.85,68600.0,15.0739,15.0739,15.0499,15.0659,68600.0
2013-07-12 11:30:00,18.85,18.86,18.83,18.84,43200.0,15.0659,15.0739,15.0499,15.0579,43200.0
2013-07-12 11:35:00,18.84,18.86,18.84,18.84,107600.0,15.0579,15.0739,15.0579,15.0579,107600.0
2013-07-12 11:40:00,18.84,18.85,18.69,18.82,87400.0,15.0579,15.0659,14.938,15.0419,87400.0
2013-07-12 11:45:00,18.82,18.83,18.8,18.82,67400.0,15.0419,15.0499,15.0259,15.0419,67400.0
2013-07-12 11:50:00,18.81,18.81,18.78,18.79,80200.0,15.0339,15.0339,15.0099,15.0179,80200.0
2013-07-12 11:55:00,18.79,18.8,18.78,18.8,59000.0,15.0179,15.0259,15.0099,15.0259,59000.0
2013-07-12 12:00:00,18.8,18.85,18.8,18.84,71800.0,15.0259,15.0659,15.0259,15.0579,71800.0
2013-07-12 12:05:00,18.84,18.85,18.83,18.83,60600.0,15.0579,15.0659,15.0499,15.0499,60600.0
2013-07-12 12:10:00,18.83,18.85,18.83,18.84,76200.0,15.0499,15.0659,15.0499,15.0579,76200.0
2013-07-12 12:15:00,18.84,18.85,18.83,18.84,32800.0,15.0579,15.0659,15.0499,15.0579,32800.0
2013-07-12 12:20:00,18.84,18.85,18.83,18.83,51200.0,15.0579,15.0659,15.0499,15.0499,51200.0
2013-07-12 12:25:00,18.83,18.84,18.83,18.83,48400.0,15.0499,15.0579,15.0499,15.0499,48400.0
2013-07-12 12:30:00,18.83,18.84,18.82,18.84,47200.0,15.0499,15.0579,15.0419,15.0579,47200.0
2013-07-12 12:35:00,18.84,18.84,18.82,18.82,75600.0,15.0579,15.0579,15.0419,15.0419,75600.0
2013-07-12 12:40:00,18.82,18.83,18.82,18.82,60800.0,15.0419,15.0499,15.0419,15.0419,60800.0
2013-07-12 12:45:00,18.82,18.83,18.82,18.82,47400.0,15.0419,15.0499,15.0419,15.0419,47400.0
2013-07-12 12:50:00,18.82,18.83,18.81,18.82,73000.0,15.0419,15.0499,15.0339,15.0419,73000.0
2013-07-12 12:55:00,18.82,18.83,18.81,18.83,39400.0,15.0419,15.0499,15.0339,15.0499,39400.0
2013-07-12 13:00:00,18.83,18.83,18.79,18.8,78400.0,15.0499,15.0499,15.0179,15.0259,78400.0
2013-07-12 13:05:00,18.8,18.81,18.79,18.79,35600.0,15.0259,15.0339,15.0179,15.0179,35600.0
2013-07-12 13:10:00,18.79,18.8,18.77,18.77,34400.0,15.0179,15.0259,15.0019,15.0019,34400.0
2013-07-12 13:15:00,18.77,18.83,18.77,18.83,288000.0,15.0019,15.0499,15.0019,15.0499,288000.0
2013-07-12 13:20:00,18.82,18.85,18.82,18.85,58800.0,15.0419,15.0659,15.0419,15.0659,58800.0
2013-07-12 13:25:00,18.85,18.86,18.84,18.85,68600.0,15.0659,15.0739,15.0579,15.0659,68600.0
2013-07-12 13:30:00,18.85,18.86,18.83,18.84,57200.0,15.0659,15.0739,15.0499,15.0579,57200.0
2013-07-12 13:35:00,18.84,18.85,18.82,18.84,66400.0,15.0579,15.0659,15.0419,15.0579,66400.0
2013-07-12 13:40:00,18.84,18.84,18.79,18.79,68400.0,15.0579,15.0579,15.0179,15.0179,68400.0
2013-07-12 13:45:00,18.79,18.79,18.78,18.79,72000.0,15.0179,15.0179,15.0099,15.0179,72000.0
2013-07-12 13:50:00,18.79,18.79,18.77,18.78,63000.0,15.0179,15.0179,15.0019,15.0099,63000.0
2013-07-12 13:55:00,18.78,18.79,18.77,18.79,81000.0,15.0099,15.0179,15.0019,15.0179,81000.0
2013-07-12 14:00:00,18.79,18.8,18.78,18.79,54600.0,15.0179,15.0259,15.0099,15.0179,54600.0
2013-07-12 14:05:00,18.79,18.8,18.78,18.8,47800.0,15.0179,15.0259,15.0099,15.0259,47800.0
2013-07-12 14:10:00,18.8,18.8,18.79,18.79,41800.0,15.0259,15.0259,15.0179,15.0179,41800.0
2013-07-12 14:15:00,18.79,18.8,18.79,18.8,58400.0,15.0179,15.0259,15.0179,15.0259,58400.0
2013-07-12 14:20:00,18.8,18.81,18.79,18.79,75400.0,15.0259,15.0339,15.0179,15.0179,75400.0
2013-07-12 14:25:00,18.79,18.8,18.79,18.8,38200.0,15.0179,15.0259,15.0179,15.0259,38200.0
2013-07-12 14:30:00,18.8,18.8,18.78,18.78,58200.0,15.0259,15.0259,15.0099,15.0099,58200.0
2013-07-12 14:35:00,18.78,18.79,18.77,18.78,112800.0,15.0099,15.0179,15.0019,15.0099,112800.0
2013-07-12 14:40:00,18.78,18.79,18.78,18.78,59000.0,15.0099,15.0179,15.0099,15.0099,59000.0
2013-07-12 14:45:00,18.78,18.79,18.78,18.78,54800.0,15.0099,15.0179,15.0099,15.0099,54800.0
2013-07-12 14:50:00,18.78,18.78,18.75,18.75,174200.0,15.0099,15.0099,14.9859,14.9859,174200.0
2013-07-12 14:55:00,18.76,18.8,18.75,18.79,62600.0,14.9939,15.0259,14.9859,15.0179,62600.0
2013-07-12 15:00:00,18.8,18.8,18.79,18.79,52800.0,15.0259,15.0259,15.0179,15.0179,52800.0
2013-07-12 15:05:00,18.79,18.8,18.77,18.78,145200.0,15.0179,15.0259,15.0019,15.0099,145200.0
2013-07-12 15:10:00,18.78,18.79,18.78,18.78,205600.0,15.0099,15.0179,15.0099,15.0099,205600.0
2013-07-12 15:15:00,18.79,18.8,18.78,18.78,85800.0,15.0179,15.0259,15.0099,15.0099,85800.0
2013-07-12 15:20:00,18.78,18.79,18.77,18.78,241200.0,15.0099,15.0179,15.0019,15.0099,241200.0
2013-07-12 15:25:00,18.79,18.81,18.79,18.81,74600.0,15.0179,15.0339,15.0179,15.0339,74600.0
2013-07-12 15:30:00,18.81,18.81,18.79,18.79,124600.0,15.0339,15.0339,15.0179,15.0179,124600.0
2013-07-12 15:35:00,18.8,18.8,18.78,18.78,95200.0,15.0259,15.0259,15.0099,15.0099,95200.0
2013-07-12 15:40:00,18.78,18.81,18.78,18.81,114600.0,15.0099,15.0339,15.0099,15.0339,114600.0
2013-07-12 15:45:00,18.81,18.86,18.81,18.83,263000.0,15.0339,15.0739,15.0339,15.0499,263000.0
2013-07-12 15:50:00,18.84,18.85,18.81,18.81,213600.0,15.0579,15.0659,15.0339,15.0339,213600.0
2013-07-12 15:55:00,18.82,18.83,18.79,18.81,558800.0,15.0419,15.0499,15.0179,15.0339,558800.0
2013-07-15 09:30:00,18.61,18.73,18.61,18.73,502800.0,14.8741,14.97,14.8741,14.97,502800.0
2013-07-15 09:35:00,18.73,18.77,18.72,18.77,67800.0,14.97,15.0019,14.962,15.0019,67800.0
2013-07-15 09:40:00,18.76,18.78,18.71,18.74,79200.0,14.9939,15.0099,14.954,14.978,79200.0
2013-07-15 09:45:00,18.73,18.78,18.73,18.78,143400.0,14.97,15.0099,14.97,15.0099,143400.0
2013-07-15 09:50:00,18.78,18.83,18.77,18.83,136200.0,15.0099,15.0499,15.0019,15.0499,136200.0
2013-07-15 09:55:00,18.83,18.83,18.82,18.83,61600.0,15.0499,15.0499,15.0419,15.0499,61600.0
2013-07-15 10:00:00,18.83,18.86,18.83,18.84,59600.0,15.0499,15.0739,15.0499,15.0579,59600.0
2013-07-15 10:05:00,18.85,18.86,18.82,18.83,200800.0,15.0659,15.0739,15.0419,15.0499,200800.0
2013-07-15 10:10:00,18.83,18.85,18.8,18.82,83000.0,15.0499,15.0659,15.0259,15.0419,83000.0
2013-07-15 10:15:00,18.82,18.82,18.8,18.82,55800.0,15.0419,15.0419,15.0259,15.0419,55800.0
2013-07-15 10:20:00,18.83,18.84,18.81,18.82,65600.0,15.0499,15.0579,15.0339,15.0419,65600.0
2013-07-15 10:25:00,18.82,18.83,18.81,18.83,55000.0,15.0419,15.0499,15.0339,15.0499,55000.0
2013-07-15 10:30:00,18.83,18.85,18.83,18.84,82600.0,15.0499,15.0659,15.0499,15.0579,82600.0
2013-07-15 10:35:00,18.84,18.88,18.84,18.88,123200.0,15.0579,15.0899,15.0579,15.0899,123200.0
2013-07-15 10:40:00,18.88,18.94,18.88,18.93,97000.0,15.0899,15.1378,15.0899,15.1298,97000.0
2013-07-15 10:45:00,18.93,18.95,18.93,18.93,64600.0,15.1298,15.1458,15.1298,15.1298,64600.0
2013-07-15 10:50:00,18.93,18.94,18.91,18.93,115000.0,15.1298,15.1378,15.1138,15.1298,115000.0
2013-07-15 10:55:00,18.93,18.93,18.91,18.91,95600.0,15.1298,15.1298,15.1138,15.1138,95600.0
2013-07-15 11:00:00,18.92,18.95,18.92,18.95,99600.0,15.1218,15.1458,15.1218,15.1458,99600.0
2013-07-15 11:05:00,18.95,18.95,18.93,18.94,75800.0,15.1458,15.1458,15.1298,15.1378,75800.0
2013-07-15 11:10:00,18.94,18.95,18.93,18.95,49000.0,15.1378,15.1458,15.1298,15.1458,49000.0
2013-07-15 11:15:00,18.95,18.95,18.93,18.95,128200.0,15.1458,15.1458,15.1298,15.1458,128200.0
2013-07-15 11:20:00,18.95,18.95,18.93,18.94,96200.0,15.1458,15.1458,15.1298,15.1378,96200.0
2013-07-15 11:25:00,18.95,18.97,18.94,18.97,66800.0,15.1458,15.1618,15.1378,15.1618,66800.0
2013-07-15 11:30:00,18.97,19.0,18.96,19.0,55200.0,15.1618,15.1858,15.1538,15.1858,55200.0
2013-07-15 11:35:00,19.0,19.0,18.98,18.98,97800.0,15.1858,15.1858,15.1698,15.1698,97800.0
2013-07-15 11:40:00,18.99,18.99,18.97,18.98,67200.0,15.1778,15.1778,15.1618,15.1698,67200.0
2013-07-15 11:45:00,18.98,18.99,18.97,18.98,39600.0,15.1698,15.1778,15.1618,15.1698,39600.0
2013-07-15 11:50:00,18.98,18.99,18.97,18.99,38800.0,15.1698,15.1778,15.1618,15.1778,38800.0
2013-07-15 11:55:00,18.99,19.0,18.98,18.99,34600.0,15.1778,15.1858,15.1698,15.1778,34600.0
2013-07-15 12:00:00,19.0,19.0,18.97,18.98,80200.0,15.1858,15.1858,15.1618,15.1698,80200.0
2013-07-15 12:05:00,18.98,18.99,18.96,18.96,63200.0,15.1698,15.1778,15.1538,15.1538,63200.0
2013-07-15 12:10:00,18.97,18.97,18.95,18.95,41200.0,15.1618,15.1618,15.1458,15.1458,41200.0
2013-07-15 12:15:00,18.95,18.95,18.93,18.94,51200.0,15.1458,15.1458,15.1298,15.1378,51200.0
2013-07-15 12:20:00,18.95,18.95,18.92,18.93,225800.0,15.1458,15.1458,15.1218,15.1298,225800.0
2013-07-15 12:25:00,18.93,18.93,18.92,18.93,66800.0,15.1298,15.1298,15.1218,15.1298,66800.0
2013-07-15 12:30:00,18.93,18.93,18.9,18.91,94000.0,15.1298,15.1298,15.1058,15.1138,94000.0
2013-07-15 12:35:00,18.91,18.92,18.9,18.91,120800.0,15.1138,15.1218,15.1058,15.1138,120800.0
2013-07-15 12:40:00,18.92,18.93,18.91,18.92,36000.0,15.1218,15.1298,15.1138,15.1218,36000.0
2013-07-15 12:45:00,18.92,18.94,18.9,18.91,103200.0,15.1218,15.1378,15.1058,15.1138,103200.0
2013-07-15 12:50:00,18.91,18.92,18.9,18.92,35400.0,15.1138,15.1218,15.1058,15.1218,35400.0
2013-07-15 12:55:00,18.92,18.93,18.92,18.93,29800.0,15.1218,15.1298,15.1218,15.1298,29800.0
2013-07-15 13:00:00,18.93,18.95,18.93,18.95,30800.0,15.1298,15.1458,15.1298,15.1458,30800.0
2013-07-15 13:05:00,18.95,18.97,18.95,18.96,90000.0,15.1458,15.1618,15.1458,15.1538,90000.0
2013-07-15 13:10:00,18.96,18.97,18.93,18.93,86600.0,15.1538,15.1618,15.1298,15.1298,86600.0
2013-07-15 13:15:00,18.93,18.93,18.92,18.93,50400.0,15.1298,15.1298,15.1218,15.1298,50400.0
2013-07-15 13:20:00,18.93,18.94,18.92,18.93,44400.0,15.1298,15.1378,15.1218,15.1298,44400.0
2013-07-15 13:25:00,18.93,18.93,18.92,18.93,36400.0,15.1298,15.1298,15.1218,15.1298,36400.0
2013-07-15 13:30:00,18.93,18.95,18.93,18.93,47000.0,15.1298,15.1458,15.1298,15.1298,47000.0
2013-07-15 13:35:00,18.93,18.94,18.93,18.93,64400.0,15.1298,15.1378,15.1298,15.1298,64400.0
2013-07-15 13:40:00,18.93,18.93,18.92,18.92,41600.0,15.1298,15.1298,15.1218,15.1218,41600.0
2013-07-15 13:45:00,18.92,18.95,18.92,18.95,123600.0,15.1218,15.1458,15.1218,15.1458,123600.0
2013-07-15 13:50:00,18.95,18.95,18.93,18.95,88600.0,15.1458,15.1458,15.1298,15.1458,88600.0
2013-07-15 13:55:00,18.95,18.95,18.93,18.93,56600.0,15.1458,15.1458,15.1298,15.1298,56600.0
2013-07-15 14:00:00,18.93,18.93,18.92,18.92,151000.0,15.1298,15.1298,15.1218,15.1218,151000.0
2013-07-15 14:05:00,18.93,18.93,18.91,18.92,97800.0,15.1298,15.1298,15.1138,15.1218,97800.0
2013-07-15 14:10:00,18.93,18.93,18.92,18.92,82800.0,15.1298,15.1298,15.1218,15.1218,82800.0
2013-07-15 14:15:00,18.92,18.92,18.91,18.91,118800.0,15.1218,15.1218,15.1138,15.1138,118800.0
2013-07-15 14:20:00,18.91,18.92,18.91,18.91,38200.0,15.1138,15.1218,15.1138,15.1138,38200.0
2013-07-15 14:25:00,18.91,18.91,18.9,18.9,123400.0,15.1138,15.1138,15.1058,15.1058,123400.0
2013-07-15 14:30:00,18.9,18.91,18.89,18.89,53000.0,15.1058,15.1138,15.0978,15.0978,53000.0
2013-07-15 14:35:00,18.89,18.9,18.89,18.89,54400.0,15.0978,15.1058,15.0978,15.0978,54400.0
2013-07-15 14:40:00,18.89,18.9,18.89,18.89,93800.0,15.0978,15.1058,15.0978,15.0978,93800.0
2013-07-15 14:45:00,18.89,18.9,18.88,18.89,51200.0,15.0978,15.1058,15.0899,15.0978,51200.0
2013-07-15 14:50:00,18.89,18.9,18.89,18.9,56600.0,15.0978,15.1058,15.0978,15.1058,56600.0
2013-07-15 14:55:00,18.9,18.92,18.89,18.92,56600.0,15.1058,15.1218,15.0978,15.1218,56600.0
2013-07-15 15:00:00,18.92,18.93,18.91,18.92,72200.0,15.1218,15.1298,15.1138,15.1218,72200.0
2013-07-15 15:05:00,18.92,18.92,18.89,18.91,83400.0,15.1218,15.1218,15.0978,15.1138,83400.0
2013-07-15 15:10:00,18.91,18.91,18.9,18.91,47000.0,15.1138,15.1138,15.1058,15.1138,47000.0
2013-07-15 15:15:00,18.91,18.91,18.9,18.91,120600.0,15.1138,15.1138,15.1058,15.1138,120600.0
2013-07-15 15:20:00,18.91,18.91,18.9,18.9,119200.0,15.1138,15.1138,15.1058,15.1058,119200.0
2013-07-15 15:25:00,18.9,18.91,18.9,18.9,39600.0,15.1058,15.1138,15.1058,15.1058,39600.0
2013-07-15 15:30:00,18.91,18.92,18.9,18.9,319600.0,15.1138,15.1218,15.1058,15.1058,319600.0
2013-07-15 15:35:00,18.9,18.91,18.86,18.87,171200.0,15.1058,15.1138,15.0739,15.0819,171200.0
2013-07-15 15:40:00,18.87,18.89,18.86,18.89,105000.0,15.0819,15.0978,15.0739,15.0978,105000.0
2013-07-15 15:45:00,18.89,18.89,18.86,18.88,145800.0,15.0978,15.0978,15.0739,15.0899,145800.0
2013-07-15 15:50:00,18.88,18.9,18.88,18.89,167200.0,15.0899,15.1058,15.0899,15.0978,167200.0
2013-07-15 15:55:00,18.88,18.9,18.88,18.89,226200.0,15.0899,15.1058,15.0899,15.0978,226200.0
2013-07-16 09:30:00,18.89,18.9,18.8,18.89,369000.0,15.0978,15.1058,15.0259,15.0978,369000.0
2013-07-16 09:35:00,18.89,18.91,18.86,18.86,105000.0,15.0978,15.1138,15.0739,15.0739,105000.0
2013-07-16 09:40:00,18.86,18.88,18.85,18.88,67400.0,15.0739,15.0899,15.0659,15.0899,67400.0
2013-07-16 09:45:00,18.88,18.89,18.86,18.86,48600.0,15.0899,15.0978,15.0739,15.0739,48600.0
2013-07-16 09:50:00,18.86,18.88,18.86,18.88,110000.0,15.0739,15.0899,15.0739,15.0899,110000.0
2013-07-16 09:55:00,18.88,18.88,18.85,18.86,100800.0,15.0899,15.0899,15.0659,15.0739,100800.0
2013-07-16 10:00:00,18.86,18.89,18.86,18.88,313800.0,15.0739,15.0978,15.0739,15.0899,313800.0
2013-07-16 10:05:00,18.88,18.91,18.86,18.87,95800.0,15.0899,15.1138,15.0739,15.0819,95800.0
2013-07-16 10:10:00,18.87,18.88,18.86,18.88,117200.0,15.0819,15.0899,15.0739,15.0899,117200.0
2013-07-16 10:15:00,18.88,18.89,18.86,18.88,198200.0,15.0899,15.0978,15.0739,15.0899,198200.0
2013-07-16 10:20:00,18.89,18.9,18.86,18.87,140600.0,15.0978,15.1058,15.0739,15.0819,140600.0
2013-07-16 10:25:00,18.87,18.88,18.86,18.88,303200.0,15.0819,15.0899,15.0739,15.0899,303200.0
2013-07-16 10:30:00,18.88,18.95,18.88,18.95,146200.0,15.0899,15.1458,15.0899,15.1458,146200.0
2013-07-16 10:35:00,18.95,18.95,18.93,18.93,104600.0,15.1458,15.1458,15.1298,15.1298,104600.0
2013-07-16 10:40:00,18.93,18.95,18.92,18.92,46400.0,15.1298,15.1458,15.1218,15.1218,46400.0
2013-07-16 10:45:00,18.92,18.93,18.91,18.92,56000.0,15.1218,15.1298,15.1138,15.1218,56000.0
2013-07-16 10:50:00,18.92,18.94,18.92,18.92,39600.0,15.1218,15.1378,15.1218,15.1218,39600.0
2013-07-16 10:55:00,18.93,18.94,18.91,18.92,62600.0,15.1298,15.1378,15.1138,15.1218,62600.0
2013-07-16 11:00:00,18.92,18.92,18.89,18.9,146200.0,15.1218,15.1218,15.0978,15.1058,146200.0
2013-07-16 11:05:00,18.9,18.91,18.9,18.9,63800.0,15.1058,15.1138,15.1058,15.1058,63800.0
2013-07-16 11:10:00,18.9,18.91,18.88,18.89,42200.0,15.1058,15.1138,15.0899,15.0978,42200.0
2013-07-16 11:15:00,18.89,18.91,18.89,18.9,45400.0,15.0978,15.1138,15.0978,15.1058,45400.0
2013-07-16 11:20:00,18.9,18.9,18.88,18.89,96800.0,15.1058,15.1058,15.0899,15.0978,96800.0
2013-07-16 11:25:00,18.89,18.91,18.89,18.9,55000.0,15.0978,15.1138,15.0978,15.1058,55000.0
2013-07-16 11:30:00,18.9,18.9,18.88,18.89,199800.0,15.1058,15.1058,15.0899,15.0978,199800.0
2013-07-16 11:35:00,18.88,18.9,18.88,18.89,50200.0,15.0899,15.1058,15.0899,15.0978,50200.0
2013-07-16 11:40:00,18.89,18.9,18.88,18.88,161800.0,15.0978,15.1058,15.0899,15.0899,161800.0
2013-07-16 11:45:00,18.89,18.9,18.89,18.9,60200.0,15.0978,15.1058,15.0978,15.1058,60200.0
2013-07-16 11:50:00,18.9,18.92,18.9,18.91,98400.0,15.1058,15.1218,15.1058,15.1138,98400.0
2013-07-16 11:55:00,18.91,18.91,18.88,18.89,43200.0,15.1138,15.1138,15.0899,15.0978,43200.0
2013-07-16 12:00:00,18.9,18.9,18.88,18.88,40800.0,15.1058,15.1058,15.0899,15.0899,40800.0
2013-07-16 12:05:00,18.88,18.9,18.88,18.9,65800.0,15.0899,15.1058,15.0899,15.1058,65800.0
2013-07-16 12:10:00,18.9,18.9,18.89,18.89,88400.0,15.1058,15.1058,15.0978,15.0978,88400.0
2013-07-16 12:15:00,18.89,18.9,18.89,18.9,38000.0,15.0978,15.1058,15.0978,15.1058,38000.0
2013-07-16 12:20:00,18.9,18.93,18.9,18.93,95000.0,15.1058,15.1298,15.1058,15.1298,95000.0
2013-07-16 12:25:00,18.93,18.95,18.93,18.94,195800.0,15.1298,15.1458,15.1298,15.1378,195800.0
2013-07-16 12:30:00,18.94,18.95,18.93,18.95,82800.0,15.1378,15.1458,15.1298,15.1458,82800.0
2013-07-16 12:35:00,18.95,18.96,18.94,18.94,65400.0,15.1458,15.1538,15.1378,15.1378,65400.0
2013-07-16 12:40:00,18.93,18.94,18.93,18.93,23600.0,15.1298,15.1378,15.1298,15.1298,23600.0
2013-07-16 12:45:00,18.93,18.95,18.93,18.95,33400.0,15.1298,15.1458,15.1298,15.1458,33400.0
2013-07-16 12:50:00,18.95,18.95,18.93,18.93,49800.0,15.1458,15.1458,15.1298,15.1298,49800.0
2013-07-16 12:55:00,18.94,18.94,18.93,18.93,38000.0,15.1378,15.1378,15.1298,15.1298,38000.0
2013-07-16 13:00:00,18.93,18.95,18.93,18.94,62600.0,15.1298,15.1458,15.1298,15.1378,62600.0
2013-07-16 13:05:00,18.93,18.95,18.93,18.95,28400.0,15.1298,15.1458,15.1298,15.1458,28400.0
2013-07-16 13:10:00,18.95,18.96,18.93,18.94,47800.0,15.1458,15.1538,15.1298,15.1378,47800.0
2013-07-16 13:15:00,18.93,18.94,18.91,18.93,74800.0,15.1298,15.1378,15.1138,15.1298,74800.0
2013-07-16 13:20:00,18.93,18.93,18.92,18.92,65000.0,15.1298,15.1298,15.1218,15.1218,65000.0
2013-07-16 13:25:00,18.92,18.93,18.91,18.92,27800.0,15.1218,15.1298,15.1138,15.1218,27800.0
2013-07-16 13:30:00,18.93,18.93,18.91,18.93,66400.0,15.1298,15.1298,15.1138,15.1298,66400.0
2013-07-16 13:35:00,18.93,18.93,18.92,18.93,93200.0,15.1298,15.1298,15.1218,15.1298,93200.0
2013-07-16 13:40:00,18.93,18.96,18.93,18.96,198600.0,15.1298,15.1538,15.1298,15.1538,198600.0
2013-07-16 13:45:00,18.96,18.97,18.95,18.97,41400.0,15.1538,15.1618,15.1458,15.1618,41400.0
2013-07-16 13:50:00,18.97,18.99,18.97,18.99,74800.0,15.1618,15.1778,15.1618,15.1778,74800.0
2013-07-16 13:55:00,18.98,18.99,18.97,18.99,131200.0,15.1698,15.1778,15.1618,15.1778,131200.0
2013-07-16 14:00:00,18.98,18.99,18.97,18.99,41200.0,15.1698,15.1778,15.1618,15.1778,41200.0
2013-07-16 14:05:00,18.99,19.0,18.99,19.0,234400.0,15.1778,15.1858,15.1778,15.1858,234400.0
2013-07-16 14:10:00,19.0,19.03,19.0,19.02,116000.0,15.1858,15.2097,15.1858,15.2017,116000.0
2013-07-16 14:15:00,19.02,19.05,19.02,19.04,136200.0,15.2017,15.2257,15.2017,15.2177,136200.0
2013-07-16 14:20:00,19.04,19.05,19.02,19.02,133800.0,15.2177,15.2257,15.2017,15.2017,133800.0
2013-07-16 14:25:00,19.02,19.06,19.02,19.06,150200.0,15.2017,15.2337,15.2017,15.2337,150200.0
2013-07-16 14:30:00,19.06,19.08,19.05,19.05,155200.0,15.2337,15.2497,15.2257,15.2257,155200.0
2013-07-16 14:35:00,19.05,19.06,19.03,19.06,61800.0,15.2257,15.2337,15.2097,15.2337,61800.0
2013-07-16 14:40:00,19.06,19.06,19.05,19.05,165000.0,15.2337,15.2337,15.2257,15.2257,165000.0
2013-07-16 14:45:00,19.05,19.06,19.04,19.05,77000.0,15.2257,15.2337,15.2177,15.2257,77000.0
2013-07-16 14:50:00,19.05,19.06,19.05,19.05,47400.0,15.2257,15.2337,15.2257,15.2257,47400.0
2013-07-16 14:55:00,19.05,19.06,19.05,19.06,50000.0,15.2257,15.2337,15.2257,15.2337,50000.0
2013-07-16 15:00:00,19.06,19.06,19.03,19.04,90200.0,15.2337,15.2337,15.2097,15.2177,90200.0
2013-07-16 15:05:00,19.05,19.05,19.03,19.03,110000.0,15.2257,15.2257,15.2097,15.2097,110000.0
2013-07-16 15:10:00,19.03,19.04,19.02,19.03,60600.0,15.2097,15.2177,15.2017,15.2097,60600.0
2013-07-16 15:15:00,19.03,19.04,19.02,19.04,162600.0,15.2097,15.2177,15.2017,15.2177,162600.0
2013-07-16 15:20:00,19.04,19.04,19.02,19.03,103200.0,15.2177,15.2177,15.2017,15.2097,103200.0
2013-07-16 15:25:00,19.03,19.05,19.03,19.05,62600.0,15.2097,15.2257,15.2097,15.2257,62600.0
2013-07-16 15:30:00,19.05,19.07,19.05,19.05,171200.0,15.2257,15.2417,15.2257,15.2257,171200.0
2013-07-16 15:35:00,19.05,19.07,19.04,19.05,153400.0,15.2257,15.2417,15.2177,15.2257,153400.0
2013-07-16 15:40:00,19.05,19.06,19.04,19.05,102800.0,15.2257,15.2337,15.2177,15.2257,102800.0
2013-07-16 15:45:00,19.05,19.08,19.05,19.08,200400.0,15.2257,15.2497,15.2257,15.2497,200400.0
2013-07-16 15:50:00,19.07,19.08,19.07,19.07,120800.0,15.2417,15.2497,15.2417,15.2417,120800.0
2013-07-16 15:55:00,19.07,19.08,19.07,19.08,426200.0,15.2417,15.2497,15.2417,15.2497,426200.0
2013-07-17 09:30:00,19.11,19.13,19.07,19.08,225200.0,15.2737,15.2897,15.2417,15.2497,225200.0
2013-07-17 09:35:00,19.09,19.09,19.07,19.07,25000.0,15.2577,15.2577,15.2417,15.2417,25000.0
2013-07-17 09:40:00,19.07,19.07,19.03,19.04,55800.0,15.2417,15.2417,15.2097,15.2177,55800.0
2013-07-17 09:45:00,19.03,19.07,19.02,19.03,45000.0,15.2097,15.2417,15.2017,15.2097,45000.0
2013-07-17 09:50:00,19.03,19.13,19.03,19.11,63200.0,15.2097,15.2897,15.2097,15.2737,63200.0
2013-07-17 09:55:00,19.11,19.15,19.1,19.13,139000.0,15.2737,15.3056,15.2657,15.2897,139000.0
2013-07-17 10:00:00,19.13,19.17,19.12,19.17,86600.0,15.2897,15.3216,15.2817,15.3216,86600.0
2013-07-17 10:05:00,19.17,19.19,19.16,19.18,81400.0,15.3216,15.3376,15.3136,15.3296,81400.0
2013-07-17 10:10:00,19.18,19.22,19.18,19.2,81400.0,15.3296,15.3616,15.3296,15.3456,81400.0
2013-07-17 10:15:00,19.2,19.23,19.2,19.22,97400.0,15.3456,15.3696,15.3456,15.3616,97400.0
2013-07-17 10:20:00,19.21,19.24,19.2,19.21,115200.0,15.3536,15.3776,15.3456,15.3536,115200.0
2013-07-17 10:25:00,19.22,19.25,19.21,19.25,118400.0,15.3616,15.3856,15.3536,15.3856,118400.0
2013-07-17 10:30:00,19.25,19.25,19.24,19.25,59600.0,15.3856,15.3856,15.3776,15.3856,59600.0
2013-07-17 10:35:00,19.25,19.25,19.22,19.23,113800.0,15.3856,15.3856,15.3616,15.3696,113800.0
2013-07-17 10:40:00,19.22,19.24,19.18,19.2,92000.0,15.3616,15.3776,15.3296,15.3456,92000.0
2013-07-17 10:45:00,19.2,19.21,19.17,19.19,49600.0,15.3456,15.3536,15.3216,15.3376,49600.0
2013-07-17 10:50:00,19.19,19.21,19.18,19.2,27200.0,15.3376,15.3536,15.3296,15.3456,27200.0
2013-07-17 10:55:00,19.2,19.24,19.19,19.23,31400.0,15.3456,15.3776,15.3376,15.3696,31400.0
2013-07-17 11:00:00,19.23,19.25,19.23,19.24,52000.0,15.3696,15.3856,15.3696,15.3776,52000.0
2013-07-17 11:05:00,19.24,19.25,19.23,19.24,48400.0,15.3776,15.3856,15.3696,15.3776,48400.0
2013-07-17 11:10:00,19.24,19.24,19.21,19.21,45600.0,15.3776,15.3776,15.3536,15.3536,45600.0
2013-07-17 11:15:00,19.21,19.22,19.2,19.21,29000.0,15.3536,15.3616,15.3456,15.3536,29000.0
2013-07-17 11:20:00,19.21,19.25,19.21,19.21,55400.0,15.3536,15.3856,15.3536,15.3536,55400.0
2013-07-17 11:25:00,19.21,19.24,19.21,19.23,62600.0,15.3536,15.3776,15.3536,15.3696,62600.0
2013-07-17 11:30:00,19.23,19.25,19.23,19.24,44000.0,15.3696,15.3856,15.3696,15.3776,44000.0
2013-07-17 11:35:00,19.25,19.25,19.23,19.23,50200.0,15.3856,15.3856,15.3696,15.3696,50200.0
2013-07-17 11:40:00,19.23,19.23,19.22,19.23,23600.0,15.3696,15.3696,15.3616,15.3696,23600.0
2013-07-17 11:45:00,19.23,19.24,19.2,19.21,58800.0,15.3696,15.3776,15.3456,15.3536,58800.0
2013-07-17 11:50:00,19.21,19.21,19.18,19.21,42000.0,15.3536,15.3536,15.3296,15.3536,42000.0
2013-07-17 11:55:00,19.21,19.22,19.2,19.2,40600.0,15.3536,15.3616,15.3456,15.3456,40600.0
2013-07-17 12:00:00,19.21,19.22,19.2,19.22,51600.0,15.3536,15.3616,15.3456,15.3616,51600.0
2013-07-17 12:05:00,19.22,19.24,19.22,19.23,52600.0,15.3616,15.3776,15.3616,15.3696,52600.0
2013-07-17 12:10:00,19.24,19.25,19.24,19.24,75600.0,15.3776,15.3856,15.3776,15.3776,75600.0
2013-07-17 12:15:00,19.24,19.25,19.22,19.22,37400.0,15.3776,15.3856,15.3616,15.3616,37400.0
2013-07-17 12:20:00,19.23,19.24,19.22,19.22,40400.0,15.3696,15.3776,15.3616,15.3616,40400.0
2013-07-17 12:25:00,19.22,19.23,19.21,19.21,25200.0,15.3616,15.3696,15.3536,15.3536,25200.0
2013-07-17 12:30:00,19.21,19.23,19.21,19.23,51200.0,15.3536,15.3696,15.3536,15.3696,51200.0
2013-07-17 12:35:00,19.23,19.25,19.23,19.23,43000.0,15.3696,15.3856,15.3696,15.3696,43000.0
2013-07-17 12:40:00,19.23,19.24,19.22,19.24,26800.0,15.3696,15.3776,15.3616,15.3776,26800.0
2013-07-17 12:45:00,19.23,19.25,19.23,19.25,42000.0,15.3696,15.3856,15.3696,15.3856,42000.0
2013-07-17 12:50:00,19.25,19.25,19.23,19.23,28000.0,15.3856,15.3856,15.3696,15.3696,28000.0
2013-07-17 12:55:00,19.23,19.25,19.22,19.24,131200.0,15.3696,15.3856,15.3616,15.3776,131200.0
2013-07-17 13:00:00,19.24,19.25,19.23,19.25,47200.0,15.3776,15.3856,15.3696,15.3856,47200.0
2013-07-17 13:05:00,19.25,19.25,19.24,19.25,88000.0,15.3856,15.3856,15.3776,15.3856,88000.0
2013-07-17 13:10:00,19.25,19.26,19.25,19.25,41600.0,15.3856,15.3936,15.3856,15.3856,41600.0
2013-07-17 13:15:00,19.25,19.25,19.24,19.25,22200.0,15.3856,15.3856,15.3776,15.3856,22200.0
2013-07-17 13:20:00,19.25,19.26,19.24,19.25,39800.0,15.3856,15.3936,15.3776,15.3856,39800.0
2013-07-17 13:25:00,19.25,19.25,19.24,19.25,14600.0,15.3856,15.3856,15.3776,15.3856,14600.0
2013-07-17 13:30:00,19.25,19.25,19.23,19.23,60000.0,15.3856,15.3856,15.3696,15.3696,60000.0
2013-07-17 13:35:00,19.23,19.24,19.23,19.24,15600.0,15.3696,15.3776,15.3696,15.3776,15600.0
2013-07-17 13:40:00,19.24,19.25,19.24,19.24,35200.0,15.3776,15.3856,15.3776,15.3776,35200.0
2013-07-17 13:45:00,19.24,19.25,19.23,19.25,34800.0,15.3776,15.3856,15.3696,15.3856,34800.0
2013-07-17 13:50:00,19.25,19.25,19.23,19.24,45400.0,15.3856,15.3856,15.3696,15.3776,45400.0
2013-07-17 13:55:00,19.23,19.24,19.23,19.23,99400.0,15.3696,15.3776,15.3696,15.3696,99400.0
2013-07-17 14:00:00,19.23,19.23,19.23,19.23,65800.0,15.3696,15.3696,15.3696,15.3696,65800.0
2013-07-17 14:05:00,19.23,19.24,19.23,19.23,57400.0,15.3696,15.3776,15.3696,15.3696,57400.0
2013-07-17 14:10:00,19.23,19.24,19.23,19.23,29600.0,15.3696,15.3776,15.3696,15.3696,29600.0
2013-07-17 14:15:00,19.23,19.24,19.22,19.22,67400.0,15.3696,15.3776,15.3616,15.3616,67400.0
2013-07-17 14:20:00,19.22,19.23,19.2,19.23,106600.0,15.3616,15.3696,15.3456,15.3696,106600.0
2013-07-17 14:25:00,19.23,19.23,19.22,19.23,357400.0,15.3696,15.3696,15.3616,15.3696,357400.0
2013-07-17 14:30:00,19.22,19.23,19.22,19.23,125800.0,15.3616,15.3696,15.3616,15.3696,125800.0
2013-07-17 14:35:00,19.23,19.24,19.22,19.23,66200.0,15.3696,15.3776,15.3616,15.3696,66200.0
2013-07-17 14:40:00,19.23,19.25,19.23,19.24,114000.0,15.3696,15.3856,15.3696,15.3776,114000.0
2013-07-17 14:45:00,19.24,19.24,19.24,19.24,110400.0,15.3776,15.3776,15.3776,15.3776,110400.0
2013-07-17 14:50:00,19.24,19.24,19.23,19.24,119600.0,15.3776,15.3776,15.3696,15.3776,119600.0
2013-07-17 14:55:00,19.24,19.25,19.23,19.25,141400.0,15.3776,15.3856,15.3696,15.3856,141400.0
2013-07-17 15:00:00,19.24,19.25,19.23,19.23,74600.0,15.3776,15.3856,15.3696,15.3696,74600.0
2013-07-17 15:05:00,19.23,19.25,19.23,19.24,78800.0,15.3696,15.3856,15.3696,15.3776,78800.0
2013-07-17 15:10:00,19.23,19.24,19.23,19.23,62000.0,15.3696,15.3776,15.3696,15.3696,62000.0
2013-07-17 15:15:00,19.23,19.24,19.22,19.24,75000.0,15.3696,15.3776,15.3616,15.3776,75000.0
2013-07-17 15:20:00,19.24,19.25,19.23,19.23,73200.0,15.3776,15.3856,15.3696,15.3696,73200.0
2013-07-17 15:25:00,19.24,19.24,19.23,19.23,81800.0,15.3776,15.3776,15.3696,15.3696,81800.0
2013-07-17 15:30:00,19.23,19.23,19.21,19.22,98800.0,15.3696,15.3696,15.3536,15.3616,98800.0
2013-07-17 15:35:00,19.21,19.23,19.21,19.23,87600.0,15.3536,15.3696,15.3536,15.3696,87600.0
2013-07-17 15:40:00,19.23,19.24,19.22,19.24,93400.0,15.3696,15.3776,15.3616,15.3776,93400.0
2013-07-17 15:45:00,19.24,19.25,19.23,19.23,134600.0,15.3776,15.3856,15.3696,15.3696,134600.0
2013-07-17 15:50:00,19.23,19.23,19.21,19.21,224400.0,15.3696,15.3696,15.3536,15.3536,224400.0
2013-07-17 15:55:00,19.22,19.22,19.21,19.21,266400.0,15.3616,15.3616,15.3536,15.3536,266400.0
2013-07-18 09:30:00,19.25,19.25,19.2,19.23,279600.0,15.3856,15.3856,15.3456,15.3696,279600.0
2013-07-18 09:35:00,19.24,19.3,19.24,19.28,81000.0,15.3776,15.4255,15.3776,15.4096,81000.0
2013-07-18 09:40:00,19.28,19.35,19.26,19.33,89000.0,15.4096,15.4655,15.3936,15.4495,89000.0
2013-07-18 09:45:00,19.34,19.36,19.34,19.36,114000.0,15.4575,15.4735,15.4575,15.4735,114000.0
2013-07-18 09:50:00,19.36,19.36,19.33,19.35,60600.0,15.4735,15.4735,15.4495,15.4655,60600.0
2013-07-18 09:55:00,19.35,19.36,19.33,19.36,202800.0,15.4655,15.4735,15.4495,15.4735,202800.0
2013-07-18 10:00:00,19.36,19.42,19.36,19.41,161400.0,15.4735,15.5214,15.4735,15.5135,161400.0
2013-07-18 10:05:00,19.41,19.43,19.4,19.41,181400.0,15.5135,15.5294,15.5055,15.5135,181400.0
2013-07-18 10:10:00,19.42,19.45,19.41,19.44,134000.0,15.5214,15.5454,15.5135,15.5374,134000.0
2013-07-18 10:15:00,19.44,19.47,19.44,19.46,96800.0,15.5374,15.5614,15.5374,15.5534,96800.0
2013-07-18 10:20:00,19.46,19.49,19.46,19.49,119400.0,15.5534,15.5774,15.5534,15.5774,119400.0
2013-07-18 10:25:00,19.49,19.5,19.46,19.46,152000.0,15.5774,15.5854,15.5534,15.5534,152000.0
2013-07-18 10:30:00,19.46,19.47,19.44,19.44,101200.0,15.5534,15.5614,15.5374,15.5374,101200.0
2013-07-18 10:35:00,19.44,19.47,19.43,19.44,119800.0,15.5374,15.5614,15.5294,15.5374,119800.0
2013-07-18 10:40:00,19.43,19.47,19.43,19.47,71400.0,15.5294,15.5614,15.5294,15.5614,71400.0
2013-07-18 10:45:00,19.47,19.47,19.43,19.44,73000.0,15.5614,15.5614,15.5294,15.5374,73000.0
2013-07-18 10:50:00,19.44,19.45,19.43,19.43,71200.0,15.5374,15.5454,15.5294,15.5294,71200.0
2013-07-18 10:55:00,19.44,19.46,19.43,19.44,59000.0,15.5374,15.5534,15.5294,15.5374,59000.0
2013-07-18 11:00:00,19.44,19.46,19.44,19.45,50400.0,15.5374,15.5534,15.5374,15.5454,50400.0
2013-07-18 11:05:00,19.45,19.48,19.45,19.47,156200.0,15.5454,15.5694,15.5454,15.5614,156200.0
2013-07-18 11:10:00,19.47,19.48,19.43,19.43,126200.0,15.5614,15.5694,15.5294,15.5294,126200.0
2013-07-18 11:15:00,19.43,19.44,19.42,19.42,57400.0,15.5294,15.5374,15.5214,15.5214,57400.0
2013-07-18 11:20:00,19.42,19.46,19.42,19.43,98000.0,15.5214,15.5534,15.5214,15.5294,98000.0
2013-07-18 11:25:00,19.43,19.44,19.41,19.44,52000.0,15.5294,15.5374,15.5135,15.5374,52000.0
2013-07-18 11:30:00,19.44,19.48,19.43,19.47,130400.0,15.5374,15.5694,15.5294,15.5614,130400.0
2013-07-18 11:35:00,19.47,19.49,19.45,19.49,117600.0,15.5614,15.5774,15.5454,15.5774,117600.0
2013-07-18 11:40:00,19.49,19.49,19.45,19.45,50600.0,15.5774,15.5774,15.5454,15.5454,50600.0
2013-07-18 11:45:00,19.45,19.47,19.45,19.46,46000.0,15.5454,15.5614,15.5454,15.5534,46000.0
2013-07-18 11:50:00,19.46,19.49,19.45,19.47,65800.0,15.5534,15.5774,15.5454,15.5614,65800.0
2013-07-18 11:55:00,19.48,19.48,19.45,19.45,48400.0,15.5694,15.5694,15.5454,15.5454,48400.0
2013-07-18 12:00:00,19.45,19.46,19.43,19.43,36600.0,15.5454,15.5534,15.5294,15.5294,36600.0
2013-07-18 12:05:00,19.43,19.48,19.43,19.46,83400.0,15.5294,15.5694,15.5294,15.5534,83400.0
2013-07-18 12:10:00,19.46,19.47,19.45,19.46,38600.0,15.5534,15.5614,15.5454,15.5534,38600.0
2013-07-18 12:15:00,19.46,19.47,19.43,19.43,69200.0,15.5534,15.5614,15.5294,15.5294,69200.0
2013-07-18 12:20:00,19.43,19.47,19.43,19.45,101000.0,15.5294,15.5614,15.5294,15.5454,101000.0
2013-07-18 12:25:00,19.45,19.47,19.43,19.44,173000.0,15.5454,15.5614,15.5294,15.5374,173000.0
2013-07-18 12:30:00,19.44,19.44,19.43,19.43,42400.0,15.5374,15.5374,15.5294,15.5294,42400.0
2013-07-18 12:35:00,19.43,19.43,19.4,19.4,57000.0,15.5294,15.5294,15.5055,15.5055,57000.0
2013-07-18 12:40:00,19.4,19.4,19.32,19.32,427000.0,15.5055,15.5055,15.4415,15.4415,427000.0
2013-07-18 12:45:00,19.32,19.34,19.29,19.3,158200.0,15.4415,15.4575,15.4175,15.4255,158200.0
2013-07-18 12:50:00,19.3,19.34,19.3,19.33,98400.0,15.4255,15.4575,15.4255,15.4495,98400.0
2013-07-18 12:55:00,19.33,19.36,19.33,19.35,184600.0,15.4495,15.4735,15.4495,15.4655,184600.0
2013-07-18 13:00:00,19.35,19.35,19.28,19.29,225600.0,15.4655,15.4655,15.4096,15.4175,225600.0
2013-07-18 13:05:00,19.29,19.3,19.28,19.3,75600.0,15.4175,15.4255,15.4096,15.4255,75600.0
2013-07-18 13:10:00,19.3,19.32,19.29,19.29,113400.0,15.4255,15.4415,15.4175,15.4175,113400.0
2013-07-18 13:15:00,19.29,19.29,19.27,19.28,50000.0,15.4175,15.4175,15.4016,15.4096,50000.0
2013-07-18 13:20:00,19.28,19.28,19.24,19.25,96200.0,15.4096,15.4096,15.3776,15.3856,96200.0
2013-07-18 13:25:00,19.25,19.27,19.25,19.25,55000.0,15.3856,15.4016,15.3856,15.3856,55000.0
2013-07-18 13:30:00,19.26,19.32,19.25,19.32,61200.0,15.3936,15.4415,15.3856,15.4415,61200.0
2013-07-18 13:35:00,19.32,19.33,19.31,19.32,91600.0,15.4415,15.4495,15.4335,15.4415,91600.0
2013-07-18 13:40:00,19.32,19.32,19.29,19.3,63400.0,15.4415,15.4415,15.4175,15.4255,63400.0
2013-07-18 13:45:00,19.3,19.31,19.29,19.29,58200.0,15.4255,15.4335,15.4175,15.4175,58200.0
2013-07-18 13:50:00,19.29,19.31,19.29,19.31,58000.0,15.4175,15.4335,15.4175,15.4335,58000.0
2013-07-18 13:55:00,19.31,19.35,19.31,19.35,74800.0,15.4335,15.4655,15.4335,15.4655,74800.0
2013-07-18 14:00:00,19.35,19.36,19.33,19.34,61000.0,15.4655,15.4735,15.4495,15.4575,61000.0
2013-07-18 14:05:00,19.34,19.35,19.32,19.33,192200.0,15.4575,15.4655,15.4415,15.4495,192200.0
2013-07-18 14:10:00,19.32,19.32,19.28,19.28,108200.0,15.4415,15.4415,15.4096,15.4096,108200.0
2013-07-18 14:15:00,19.28,19.31,19.28,19.3,119800.0,15.4096,15.4335,15.4096,15.4255,119800.0
2013-07-18 14:20:00,19.3,19.31,19.28,19.28,68200.0,15.4255,15.4335,15.4096,15.4096,68200.0
2013-07-18 14:25:00,19.29,19.29,19.27,19.28,56600.0,15.4175,15.4175,15.4016,15.4096,56600.0
2013-07-18 14:30:00,19.28,19.31,19.28,19.31,52400.0,15.4096,15.4335,15.4096,15.4335,52400.0
2013-07-18 14:35:00,19.31,19.31,19.28,19.3,51600.0,15.4335,15.4335,15.4096,15.4255,51600.0
2013-07-18 14:40:00,19.3,19.32,19.3,19.3,134600.0,15.4255,15.4415,15.4255,15.4255,134600.0
2013-07-18 14:45:00,19.29,19.3,19.29,19.3,35200.0,15.4175,15.4255,15.4175,15.4255,35200.0
2013-07-18 14:50:00,19.3,19.3,19.3,19.3,45600.0,15.4255,15.4255,15.4255,15.4255,45600.0
2013-07-18 14:55:00,19.3,19.3,19.29,19.3,62200.0,15.4255,15.4255,15.4175,15.4255,62200.0
2013-07-18 15:00:00,19.29,19.3,19.29,19.29,45400.0,15.4175,15.4255,15.4175,15.4175,45400.0
2013-07-18 15:05:00,19.29,19.3,19.27,19.28,159000.0,15.4175,15.4255,15.4016,15.4096,159000.0
2013-07-18 15:10:00,19.28,19.28,19.25,19.25,126800.0,15.4096,15.4096,15.3856,15.3856,126800.0
2013-07-18 15:15:00,19.25,19.27,19.25,19.27,77200.0,15.3856,15.4016,15.3856,15.4016,77200.0
2013-07-18 15:20:00,19.27,19.28,19.26,19.27,84400.0,15.4016,15.4096,15.3936,15.4016,84400.0
2013-07-18 15:25:00,19.28,19.28,19.25,19.26,185400.0,15.4096,15.4096,15.3856,15.3936,185400.0
2013-07-18 15:30:00,19.25,19.28,19.25,19.25,277800.0,15.3856,15.4096,15.3856,15.3856,277800.0
2013-07-18 15:35:00,19.25,19.27,19.24,19.25,159200.0,15.3856,15.4016,15.3776,15.3856,159200.0
2013-07-18 15:40:00,19.25,19.27,19.24,19.27,71600.0,15.3856,15.4016,15.3776,15.4016,71600.0
2013-07-18 15:45:00,19.27,19.3,19.26,19.27,161000.0,15.4016,15.4255,15.3936,15.4016,161000.0
2013-07-18 15:50:00,19.28,19.28,19.25,19.25,272600.0,15.4096,15.4096,15.3856,15.3856,272600.0
2013-07-18 15:55:00,19.25,19.26,19.24,19.25,429400.0,15.3856,15.3936,15.3776,15.3856,429400.0
2013-07-19 09:30:00,19.36,19.4,19.32,19.35,1098800.0,15.4735,15.5055,15.4415,15.4655,1098800.0
2013-07-19 09:35:00,19.34,19.36,19.32,19.33,127800.0,15.4575,15.4735,15.4415,15.4495,127800.0
2013-07-19 09:40:00,19.33,19.37,19.31,19.35,82400.0,15.4495,15.4815,15.4335,15.4655,82400.0
2013-07-19 09:45:00,19.34,19.39,19.33,19.34,181600.0,15.4575,15.4975,15.4495,15.4575,181600.0
2013-07-19 09:50:00,19.34,19.34,19.29,19.31,98600.0,15.4575,15.4575,15.4175,15.4335,98600.0
2013-07-19 09:55:00,19.3,19.32,19.29,19.32,52400.0,15.4255,15.4415,15.4175,15.4415,52400.0
2013-07-19 10:00:00,19.32,19.32,19.3,19.31,125400.0,15.4415,15.4415,15.4255,15.4335,125400.0
2013-07-19 10:05:00,19.31,19.33,19.3,19.31,223200.0,15.4335,15.4495,15.4255,15.4335,223200.0
2013-07-19 10:10:00,19.31,19.34,19.31,19.33,60800.0,15.4335,15.4575,15.4335,15.4495,60800.0
2013-07-19 10:15:00,19.33,19.33,19.3,19.3,36200.0,15.4495,15.4495,15.4255,15.4255,36200.0
2013-07-19 10:20:00,19.3,19.33,19.3,19.33,44800.0,15.4255,15.4495,15.4255,15.4495,44800.0
2013-07-19 10:25:00,19.33,19.35,19.32,19.35,59200.0,15.4495,15.4655,15.4415,15.4655,59200.0
2013-07-19 10:30:00,19.35,19.36,19.35,19.36,123400.0,15.4655,15.4735,15.4655,15.4735,123400.0
2013-07-19 10:35:00,19.36,19.36,19.33,19.33,65000.0,15.4735,15.4735,15.4495,15.4495,65000.0
2013-07-19 10:40:00,19.33,19.33,19.31,19.32,90600.0,15.4495,15.4495,15.4335,15.4415,90600.0
2013-07-19 10:45:00,19.32,19.34,19.32,19.32,73400.0,15.4415,15.4575,15.4415,15.4415,73400.0
2013-07-19 10:50:00,19.32,19.33,19.29,19.3,98400.0,15.4415,15.4495,15.4175,15.4255,98400.0
2013-07-19 10:55:00,19.3,19.33,19.29,19.33,162400.0,15.4255,15.4495,15.4175,15.4495,162400.0
2013-07-19 11:00:00,19.33,19.35,19.33,19.33,73000.0,15.4495,15.4655,15.4495,15.4495,73000.0
2013-07-19 11:05:00,19.33,19.36,19.32,19.36,93600.0,15.4495,15.4735,15.4415,15.4735,93600.0
2013-07-19 11:10:00,19.36,19.36,19.35,19.35,39800.0,15.4735,15.4735,15.4655,15.4655,39800.0
2013-07-19 11:15:00,19.35,19.36,19.33,19.33,36200.0,15.4655,15.4735,15.4495,15.4495,36200.0
2013-07-19 11:20:00,19.33,19.35,19.33,19.35,34800.0,15.4495,15.4655,15.4495,15.4655,34800.0
2013-07-19 11:25:00,19.35,19.36,19.35,19.36,41600.0,15.4655,15.4735,15.4655,15.4735,41600.0
2013-07-19 11:30:00,19.36,19.36,19.34,19.34,76000.0,15.4735,15.4735,15.4575,15.4575,76000.0
2013-07-19 11:35:00,19.34,19.35,19.32,19.32,49600.0,15.4575,15.4655,15.4415,15.4415,49600.0
2013-07-19 11:40:00,19.32,19.34,19.32,19.33,46600.0,15.4415,15.4575,15.4415,15.4495,46600.0
2013-07-19 11:45:00,19.34,19.36,19.31,19.31,108600.0,15.4575,15.4735,15.4335,15.4335,108600.0
2013-07-19 11:50:00,19.31,19.33,19.31,19.33,48800.0,15.4335,15.4495,15.4335,15.4495,48800.0
2013-07-19 11:55:00,19.33,19.35,19.32,19.35,21800.0,15.4495,15.4655,15.4415,15.4655,21800.0
2013-07-19 12:00:00,19.35,19.35,19.32,19.32,27200.0,15.4655,15.4655,15.4415,15.4415,27200.0
2013-07-19 12:05:00,19.32,19.35,19.32,19.35,35400.0,15.4415,15.4655,15.4415,15.4655,35400.0
2013-07-19 12:10:00,19.35,19.35,19.33,19.33,52200.0,15.4655,15.4655,15.4495,15.4495,52200.0
2013-07-19 12:15:00,19.33,19.34,19.32,19.34,29800.0,15.4495,15.4575,15.4415,15.4575,29800.0
2013-07-19 12:20:00,19.33,19.36,19.33,19.36,48000.0,15.4495,15.4735,15.4495,15.4735,48000.0
2013-07-19 12:25:00,19.36,19.36,19.35,19.35,35800.0,15.4735,15.4735,15.4655,15.4655,35800.0
2013-07-19 12:30:00,19.35,19.36,19.35,19.36,37200.0,15.4655,15.4735,15.4655,15.4735,37200.0
2013-07-19 12:35:00,19.36,19.36,19.35,19.36,48200.0,15.4735,15.4735,15.4655,15.4735,48200.0
2013-07-19 12:40:00,19.35,19.36,19.35,19.35,12200.0,15.4655,15.4735,15.4655,15.4655,12200.0
2013-07-19 12:45:00,19.35,19.36,19.34,19.34,156000.0,15.4655,15.4735,15.4575,15.4575,156000.0
2013-07-19 12:50:00,19.34,19.34,19.32,19.33,22800.0,15.4575,15.4575,15.4415,15.4495,22800.0
2013-07-19 12:55:00,19.32,19.33,19.32,19.33,32400.0,15.4415,15.4495,15.4415,15.4495,32400.0
2013-07-19 13:00:00,19.33,19.33,19.32,19.32,26400.0,15.4495,15.4495,15.4415,15.4415,26400.0
2013-07-19 13:05:00,19.32,19.33,19.31,19.31,116800.0,15.4415,15.4495,15.4335,15.4335,116800.0
2013-07-19 13:10:00,19.31,19.31,19.29,19.31,76000.0,15.4335,15.4335,15.4175,15.4335,76000.0
2013-07-19 13:15:00,19.31,19.31,19.28,19.29,27200.0,15.4335,15.4335,15.4096,15.4175,27200.0
2013-07-19 13:20:00,19.29,19.29,19.28,19.28,84400.0,15.4175,15.4175,15.4096,15.4096,84400.0
2013-07-19 13:25:00,19.28,19.28,19.26,19.28,99000.0,15.4096,15.4096,15.3936,15.4096,99000.0
2013-07-19 13:30:00,19.28,19.29,19.27,19.29,83400.0,15.4096,15.4175,15.4016,15.4175,83400.0
2013-07-19 13:35:00,19.29,19.31,19.29,19.3,104000.0,15.4175,15.4335,15.4175,15.4255,104000.0
2013-07-19 13:40:00,19.29,19.32,19.29,19.31,36800.0,15.4175,15.4415,15.4175,15.4335,36800.0
2013-07-19 13:45:00,19.31,19.34,19.31,19.34,40200.0,15.4335,15.4575,15.4335,15.4575,40200.0
2013-07-19 13:50:00,19.34,19.34,19.34,19.34,25200.0,15.4575,15.4575,15.4575,15.4575,25200.0
2013-07-19 13:55:00,19.34,19.35,19.32,19.33,113400.0,15.4575,15.4655,15.4415,15.4495,113400.0
2013-07-19 14:00:00,19.33,19.33,19.32,19.33,57600.0,15.4495,15.4495,15.4415,15.4495,57600.0
2013-07-19 14:05:00,19.32,19.35,19.32,19.35,56400.0,15.4415,15.4655,15.4415,15.4655,56400.0
2013-07-19 14:10:00,19.35,19.36,19.35,19.36,121600.0,15.4655,15.4735,15.4655,15.4735,121600.0
2013-07-19 14:15:00,19.35,19.36,19.35,19.36,100200.0,15.4655,15.4735,15.4655,15.4735,100200.0
2013-07-19 14:20:00,19.36,19.36,19.34,19.35,43000.0,15.4735,15.4735,15.4575,15.4655,43000.0
2013-07-19 14:25:00,19.34,19.36,19.34,19.35,114000.0,15.4575,15.4735,15.4575,15.4655,114000.0
2013-07-19 14:30:00,19.35,19.37,19.35,19.36,62400.0,15.4655,15.4815,15.4655,15.4735,62400.0
2013-07-19 14:35:00,19.37,19.39,19.36,19.38,75000.0,15.4815,15.4975,15.4735,15.4895,75000.0
2013-07-19 14:40:00,19.38,19.4,19.36,19.38,129800.0,15.4895,15.5055,15.4735,15.4895,129800.0
2013-07-19 14:45:00,19.38,19.39,19.37,19.38,65800.0,15.4895,15.4975,15.4815,15.4895,65800.0
2013-07-19 14:50:00,19.38,19.38,19.35,19.36,66600.0,15.4895,15.4895,15.4655,15.4735,66600.0
2013-07-19 14:55:00,19.36,19.36,19.33,19.33,104000.0,15.4735,15.4735,15.4495,15.4495,104000.0
2013-07-19 15:00:00,19.33,19.36,19.32,19.36,159400.0,15.4495,15.4735,15.4415,15.4735,159400.0
2013-07-19 15:05:00,19.36,19.36,19.35,19.35,46800.0,15.4735,15.4735,15.4655,15.4655,46800.0
2013-07-19 15:10:00,19.36,19.36,19.35,19.36,29800.0,15.4735,15.4735,15.4655,15.4735,29800.0
2013-07-19 15:15:00,19.36,19.37,19.36,19.36,127200.0,15.4735,15.4815,15.4735,15.4735,127200.0
2013-07-19 15:20:00,19.38,19.38,19.36,19.38,72400.0,15.4895,15.4895,15.4735,15.4895,72400.0
2013-07-19 15:25:00,19.37,19.4,19.37,19.39,160600.0,15.4815,15.5055,15.4815,15.4975,160600.0
2013-07-19 15:30:00,19.39,19.43,19.39,19.41,336600.0,15.4975,15.5294,15.4975,15.5135,336600.0
2013-07-19 15:35:00,19.4,19.41,19.39,19.39,98600.0,15.5055,15.5135,15.4975,15.4975,98600.0
2013-07-19 15:40:00,19.39,19.42,19.38,19.42,189200.0,15.4975,15.5214,15.4895,15.5214,189200.0
2013-07-19 15:45:00,19.42,19.42,19.36,19.38,205800.0,15.5214,15.5214,15.4735,15.4895,205800.0
2013-07-19 15:50:00,19.37,19.4,19.37,19.4,138400.0,15.4815,15.5055,15.4815,15.5055,138400.0
2013-07-19 15:55:00,19.4,19.42,19.39,19.41,406000.0,15.5055,15.5214,15.4975,15.5135,406000.0
2013-07-22 09:30:00,19.47,19.48,19.41,19.42,308800.0,15.5614,15.5694,15.5135,15.5214,308800.0
2013-07-22 09:35:00,19.42,19.49,19.41,19.48,132000.0,15.5214,15.5774,15.5135,15.5694,132000.0
2013-07-22 09:40:00,19.47,19.47,19.42,19.43,107000.0,15.5614,15.5614,15.5214,15.5294,107000.0
2013-07-22 09:45:00,19.43,19.43,19.4,19.41,187400.0,15.5294,15.5294,15.5055,15.5135,187400.0
2013-07-22 09:50:00,19.41,19.46,19.41,19.45,83000.0,15.5135,15.5534,15.5135,15.5454,83000.0
2013-07-22 09:55:00,19.45,19.46,19.44,19.46,89800.0,15.5454,15.5534,15.5374,15.5534,89800.0
2013-07-22 10:00:00,19.45,19.47,19.42,19.46,106800.0,15.5454,15.5614,15.5214,15.5534,106800.0
2013-07-22 10:05:00,19.46,19.49,19.45,19.48,174200.0,15.5534,15.5774,15.5454,15.5694,174200.0
2013-07-22 10:10:00,19.48,19.49,19.47,19.48,162800.0,15.5694,15.5774,15.5614,15.5694,162800.0
2013-07-22 10:15:00,19.48,19.5,19.45,19.46,124600.0,15.5694,15.5854,15.5454,15.5534,124600.0
2013-07-22 10:20:00,19.46,19.48,19.46,19.46,90000.0,15.5534,15.5694,15.5534,15.5534,90000.0
2013-07-22 10:25:00,19.46,19.47,19.45,19.45,84000.0,15.5534,15.5614,15.5454,15.5454,84000.0
2013-07-22 10:30:00,19.45,19.48,19.43,19.45,128200.0,15.5454,15.5694,15.5294,15.5454,128200.0
2013-07-22 10:35:00,19.44,19.46,19.44,19.46,72800.0,15.5374,15.5534,15.5374,15.5534,72800.0
2013-07-22 10:40:00,19.46,19.47,19.45,19.45,94400.0,15.5534,15.5614,15.5454,15.5454,94400.0
2013-07-22 10:45:00,19.45,19.45,19.42,19.43,72000.0,15.5454,15.5454,15.5214,15.5294,72000.0
2013-07-22 10:50:00,19.42,19.45,19.41,19.44,66000.0,15.5214,15.5454,15.5135,15.5374,66000.0
2013-07-22 10:55:00,19.44,19.45,19.43,19.44,47600.0,15.5374,15.5454,15.5294,15.5374,47600.0
2013-07-22 11:00:00,19.44,19.45,19.43,19.45,34200.0,15.5374,15.5454,15.5294,15.5454,34200.0
2013-07-22 11:05:00,19.45,19.46,19.43,19.46,76200.0,15.5454,15.5534,15.5294,15.5534,76200.0
2013-07-22 11:10:00,19.46,19.47,19.46,19.47,37600.0,15.5534,15.5614,15.5534,15.5614,37600.0
2013-07-22 11:15:00,19.47,19.47,19.45,19.45,40400.0,15.5614,15.5614,15.5454,15.5454,40400.0
2013-07-22 11:20:00,19.45,19.46,19.44,19.45,33200.0,15.5454,15.5534,15.5374,15.5454,33200.0
2013-07-22 11:25:00,19.46,19.47,19.45,19.46,67000.0,15.5534,15.5614,15.5454,15.5534,67000.0
2013-07-22 11:30:00,19.46,19.47,19.43,19.46,77800.0,15.5534,15.5614,15.5294,15.5534,77800.0
2013-07-22 11:35:00,19.47,19.49,19.46,19.49,83600.0,15.5614,15.5774,15.5534,15.5774,83600.0
2013-07-22 11:40:00,19.49,19.49,19.48,19.48,45000.0,15.5774,15.5774,15.5694,15.5694,45000.0
2013-07-22 11:45:00,19.48,19.49,19.46,19.49,53200.0,15.5694,15.5774,15.5534,15.5774,53200.0
2013-07-22 11:50:00,19.49,19.49,19.45,19.46,52800.0,15.5774,15.5774,15.5454,15.5534,52800.0
2013-07-22 11:55:00,19.46,19.48,19.46,19.46,51400.0,15.5534,15.5694,15.5534,15.5534,51400.0
2013-07-22 12:00:00,19.46,19.48,19.45,19.46,81800.0,15.5534,15.5694,15.5454,15.5534,81800.0
2013-07-22 12:05:00,19.46,19.46,19.45,19.46,21800.0,15.5534,15.5534,15.5454,15.5534,21800.0
2013-07-22 12:10:00,19.46,19.46,19.45,19.45,30200.0,15.5534,15.5534,15.5454,15.5454,30200.0
2013-07-22 12:15:00,19.45,19.46,19.44,19.45,86200.0,15.5454,15.5534,15.5374,15.5454,86200.0
2013-07-22 12:20:00,19.45,19.46,19.43,19.45,32600.0,15.5454,15.5534,15.5294,15.5454,32600.0
2013-07-22 12:25:00,19.44,19.46,19.43,19.46,29200.0,15.5374,15.5534,15.5294,15.5534,29200.0
2013-07-22 12:30:00,19.46,19.46,19.44,19.45,36000.0,15.5534,15.5534,15.5374,15.5454,36000.0
2013-07-22 12:35:00,19.45,19.45,19.45,19.45,18200.0,15.5454,15.5454,15.5454,15.5454,18200.0
2013-07-22 12:40:00,19.45,19.46,19.45,19.46,73600.0,15.5454,15.5534,15.5454,15.5534,73600.0
2013-07-22 12:45:00,19.45,19.46,19.45,19.46,41200.0,15.5454,15.5534,15.5454,15.5534,41200.0
2013-07-22 12:50:00,19.46,19.48,19.46,19.48,32200.0,15.5534,15.5694,15.5534,15.5694,32200.0
2013-07-22 12:55:00,19.47,19.49,19.47,19.49,55400.0,15.5614,15.5774,15.5614,15.5774,55400.0
2013-07-22 13:00:00,19.49,19.49,19.46,19.46,39000.0,15.5774,15.5774,15.5534,15.5534,39000.0
2013-07-22 13:05:00,19.46,19.48,19.46,19.47,48200.0,15.5534,15.5694,15.5534,15.5614,48200.0
2013-07-22 13:10:00,19.48,19.49,19.47,19.48,24800.0,15.5694,15.5774,15.5614,15.5694,24800.0
2013-07-22 13:15:00,19.48,19.48,19.47,19.47,26200.0,15.5694,15.5694,15.5614,15.5614,26200.0
2013-07-22 13:20:00,19.47,19.47,19.47,19.47,26200.0,15.5614,15.5614,15.5614,15.5614,26200.0
2013-07-22 13:25:00,19.46,19.48,19.46,19.48,39400.0,15.5534,15.5694,15.5534,15.5694,39400.0
2013-07-22 13:30:00,19.48,19.5,19.48,19.49,52200.0,15.5694,15.5854,15.5694,15.5774,52200.0
2013-07-22 13:35:00,19.5,19.5,19.49,19.5,64400.0,15.5854,15.5854,15.5774,15.5854,64400.0
2013-07-22 13:40:00,19.49,19.5,19.48,19.49,41200.0,15.5774,15.5854,15.5694,15.5774,41200.0
2013-07-22 13:45:00,19.49,19.5,19.49,19.49,39800.0,15.5774,15.5854,15.5774,15.5774,39800.0
2013-07-22 13:50:00,19.5,19.5,19.48,19.49,50200.0,15.5854,15.5854,15.5694,15.5774,50200.0
2013-07-22 13:55:00,19.49,19.5,19.48,19.48,28800.0,15.5774,15.5854,15.5694,15.5694,28800.0
2013-07-22 14:00:00,19.48,19.49,19.48,19.48,28200.0,15.5694,15.5774,15.5694,15.5694,28200.0
2013-07-22 14:05:00,19.48,19.49,19.47,19.49,34400.0,15.5694,15.5774,15.5614,15.5774,34400.0
2013-07-22 14:10:00,19.49,19.5,19.48,19.48,39000.0,15.5774,15.5854,15.5694,15.5694,39000.0
2013-07-22 14:15:00,19.48,19.48,19.47,19.48,29000.0,15.5694,15.5694,15.5614,15.5694,29000.0
2013-07-22 14:20:00,19.48,19.49,19.48,19.48,83600.0,15.5694,15.5774,15.5694,15.5694,83600.0
2013-07-22 14:25:00,19.48,19.5,19.48,19.49,35600.0,15.5694,15.5854,15.5694,15.5774,35600.0
2013-07-22 14:30:00,19.5,19.5,19.48,19.5,98800.0,15.5854,15.5854,15.5694,15.5854,98800.0
2013-07-22 14:35:00,19.5,19.5,19.49,19.5,70000.0,15.5854,15.5854,15.5774,15.5854,70000.0
2013-07-22 14:40:00,19.5,19.5,19.49,19.5,73800.0,15.5854,15.5854,15.5774,15.5854,73800.0
2013-07-22 14:45:00,19.5,19.5,19.5,19.5,59800.0,15.5854,15.5854,15.5854,15.5854,59800.0
2013-07-22 14:50:00,19.5,19.5,19.5,19.5,55000.0,15.5854,15.5854,15.5854,15.5854,55000.0
2013-07-22 14:55:00,19.5,19.53,19.5,19.53,143000.0,15.5854,15.6094,15.5854,15.6094,143000.0
2013-07-22 15:00:00,19.53,19.53,19.49,19.49,115600.0,15.6094,15.6094,15.5774,15.5774,115600.0
2013-07-22 15:05:00,19.49,19.5,19.48,19.49,59800.0,15.5774,15.5854,15.5694,15.5774,59800.0
2013-07-22 15:10:00,19.48,19.49,19.47,19.48,62400.0,15.5694,15.5774,15.5614,15.5694,62400.0
2013-07-22 15:15:00,19.48,19.49,19.48,19.49,52800.0,15.5694,15.5774,15.5694,15.5774,52800.0
2013-07-22 15:20:00,19.49,19.5,19.49,19.49,59200.0,15.5774,15.5854,15.5774,15.5774,59200.0
2013-07-22 15:25:00,19.49,19.49,19.49,19.49,37000.0,15.5774,15.5774,15.5774,15.5774,37000.0
2013-07-22 15:30:00,19.49,19.51,19.49,19.5,141400.0,15.5774,15.5934,15.5774,15.5854,141400.0
2013-07-22 15:35:00,19.5,19.5,19.48,19.49,129000.0,15.5854,15.5854,15.5694,15.5774,129000.0
2013-07-22 15:40:00,19.48,19.49,19.48,19.48,78400.0,15.5694,15.5774,15.5694,15.5694,78400.0
2013-07-22 15:45:00,19.48,19.48,19.47,19.48,148800.0,15.5694,15.5694,15.5614,15.5694,148800.0
2013-07-22 15:50:00,19.48,19.5,19.48,19.5,214800.0,15.5694,15.5854,15.5694,15.5854,214800.0
2013-07-22 15:55:00,19.5,19.53,19.5,19.52,399400.0,15.5854,15.6094,15.5854,15.6014,399400.0
2013-07-23 09:30:00,19.54,19.61,19.53,19.61,198200.0,15.6174,15.6733,15.6094,15.6733,198200.0
2013-07-23 09:35:00,19.61,19.66,19.59,19.65,140200.0,15.6733,15.7133,15.6573,15.7053,140200.0
2013-07-23 09:40:00,19.65,19.66,19.56,19.57,100600.0,15.7053,15.7133,15.6333,15.6413,100600.0
2013-07-23 09:45:00,19.58,19.6,19.57,19.58,45400.0,15.6493,15.6653,15.6413,15.6493,45400.0
2013-07-23 09:50:00,19.59,19.6,19.58,19.59,69000.0,15.6573,15.6653,15.6493,15.6573,69000.0
2013-07-23 09:55:00,19.59,19.61,19.58,19.61,83800.0,15.6573,15.6733,15.6493,15.6733,83800.0
2013-07-23 10:00:00,19.61,19.61,19.57,19.58,59400.0,15.6733,15.6733,15.6413,15.6493,59400.0
2013-07-23 10:05:00,19.58,19.6,19.57,19.6,165000.0,15.6493,15.6653,15.6413,15.6653,165000.0
2013-07-23 10:10:00,19.6,19.64,19.6,19.63,168400.0,15.6653,15.6973,15.6653,15.6893,168400.0
2013-07-23 10:15:00,19.63,19.63,19.59,19.59,143200.0,15.6893,15.6893,15.6573,15.6573,143200.0
2013-07-23 10:20:00,19.59,19.6,19.58,19.59,135200.0,15.6573,15.6653,15.6493,15.6573,135200.0
2013-07-23 10:25:00,19.59,19.6,19.56,19.58,81800.0,15.6573,15.6653,15.6333,15.6493,81800.0
2013-07-23 10:30:00,19.59,19.6,19.58,19.59,91600.0,15.6573,15.6653,15.6493,15.6573,91600.0
2013-07-23 10:35:00,19.59,19.59,19.56,19.57,49000.0,15.6573,15.6573,15.6333,15.6413,49000.0
2013-07-23 10:40:00,19.58,19.58,19.56,19.58,55400.0,15.6493,15.6493,15.6333,15.6493,55400.0
2013-07-23 10:45:00,19.58,19.58,19.54,19.57,84800.0,15.6493,15.6493,15.6174,15.6413,84800.0
2013-07-23 10:50:00,19.57,19.58,19.55,19.58,122600.0,15.6413,15.6493,15.6253,15.6493,122600.0
2013-07-23 10:55:00,19.58,19.58,19.56,19.57,63200.0,15.6493,15.6493,15.6333,15.6413,63200.0
2013-07-23 11:00:00,19.57,19.57,19.55,19.57,103600.0,15.6413,15.6413,15.6253,15.6413,103600.0
2013-07-23 11:05:00,19.57,19.58,19.55,19.56,67600.0,15.6413,15.6493,15.6253,15.6333,67600.0
2013-07-23 11:10:00,19.55,19.56,19.54,19.55,45200.0,15.6253,15.6333,15.6174,15.6253,45200.0
2013-07-23 11:15:00,19.54,19.55,19.53,19.55,26800.0,15.6174,15.6253,15.6094,15.6253,26800.0
2013-07-23 11:20:00,19.56,19.58,19.55,19.57,160200.0,15.6333,15.6493,15.6253,15.6413,160200.0
2013-07-23 11:25:00,19.57,19.58,19.56,19.57,62400.0,15.6413,15.6493,15.6333,15.6413,62400.0
2013-07-23 11:30:00,19.57,19.58,19.57,19.57,55400.0,15.6413,15.6493,15.6413,15.6413,55400.0
2013-07-23 11:35:00,19.57,19.57,19.55,19.56,55800.0,15.6413,15.6413,15.6253,15.6333,55800.0
2013-07-23 11:40:00,19.56,19.56,19.54,19.54,31800.0,15.6333,15.6333,15.6174,15.6174,31800.0
2013-07-23 11:45:00,19.54,19.55,19.53,19.54,41400.0,15.6174,15.6253,15.6094,15.6174,41400.0
2013-07-23 11:50:00,19.54,19.55,19.54,19.55,49800.0,15.6174,15.6253,15.6174,15.6253,49800.0
2013-07-23 11:55:00,19.54,19.55,19.54,19.55,30800.0,15.6174,15.6253,15.6174,15.6253,30800.0
2013-07-23 12:00:00,19.55,19.55,19.53,19.54,36000.0,15.6253,15.6253,15.6094,15.6174,36000.0
2013-07-23 12:05:00,19.54,19.55,19.54,19.55,19000.0,15.6174,15.6253,15.6174,15.6253,19000.0
2013-07-23 12:10:00,19.55,19.55,19.53,19.53,45600.0,15.6253,15.6253,15.6094,15.6094,45600.0
2013-07-23 12:15:00,19.53,19.53,19.5,19.5,31800.0,15.6094,15.6094,15.5854,15.5854,31800.0
2013-07-23 12:20:00,19.51,19.52,19.51,19.51,18600.0,15.5934,15.6014,15.5934,15.5934,18600.0
2013-07-23 12:25:00,19.52,19.52,19.51,19.52,17800.0,15.6014,15.6014,15.5934,15.6014,17800.0
2013-07-23 12:30:00,19.52,19.52,19.5,19.52,53200.0,15.6014,15.6014,15.5854,15.6014,53200.0
2013-07-23 12:35:00,19.52,19.53,19.51,19.52,30600.0,15.6014,15.6094,15.5934,15.6014,30600.0
2013-07-23 12:40:00,19.52,19.53,19.52,19.53,24600.0,15.6014,15.6094,15.6014,15.6094,24600.0
2013-07-23 12:45:00,19.53,19.54,19.52,19.54,62200.0,15.6094,15.6174,15.6014,15.6174,62200.0
2013-07-23 12:50:00,19.54,19.54,19.52,19.52,35800.0,15.6174,15.6174,15.6014,15.6014,35800.0
2013-07-23 12:55:00,19.52,19.52,19.5,19.51,24000.0,15.6014,15.6014,15.5854,15.5934,24000.0
2013-07-23 13:00:00,19.51,19.51,19.5,19.51,23400.0,15.5934,15.5934,15.5854,15.5934,23400.0
2013-07-23 13:05:00,19.51,19.53,19.51,19.53,48400.0,15.5934,15.6094,15.5934,15.6094,48400.0
2013-07-23 13:10:00,19.53,19.53,19.51,19.52,31000.0,15.6094,15.6094,15.5934,15.6014,31000.0
2013-07-23 13:15:00,19.52,19.53,19.52,19.53,16400.0,15.6014,15.6094,15.6014,15.6094,16400.0
2013-07-23 13:20:00,19.53,19.53,19.5,19.5,57000.0,15.6094,15.6094,15.5854,15.5854,57000.0
2013-07-23 13:25:00,19.5,19.5,19.5,19.5,34200.0,15.5854,15.5854,15.5854,15.5854,34200.0
2013-07-23 13:30:00,19.5,19.51,19.5,19.5,34000.0,15.5854,15.5934,15.5854,15.5854,34000.0
2013-07-23 13:35:00,19.5,19.5,19.5,19.5,17200.0,15.5854,15.5854,15.5854,15.5854,17200.0
2013-07-23 13:40:00,19.5,19.5,19.49,19.5,32200.0,15.5854,15.5854,15.5774,15.5854,32200.0
2013-07-23 13:45:00,19.5,19.5,19.49,19.5,37800.0,15.5854,15.5854,15.5774,15.5854,37800.0
2013-07-23 13:50:00,19.5,19.5,19.49,19.49,24800.0,15.5854,15.5854,15.5774,15.5774,24800.0
2013-07-23 13:55:00,19.49,19.49,19.46,19.47,54400.0,15.5774,15.5774,15.5534,15.5614,54400.0
2013-07-23 14:00:00,19.47,19.48,19.47,19.47,24000.0,15.5614,15.5694,15.5614,15.5614,24000.0
2013-07-23 14:05:00,19.47,19.47,19.46,19.46,31400.0,15.5614,15.5614,15.5534,15.5534,31400.0
2013-07-23 14:10:00,19.46,19.47,19.45,19.45,81800.0,15.5534,15.5614,15.5454,15.5454,81800.0
2013-07-23 14:15:00,19.45,19.46,19.45,19.46,34600.0,15.5454,15.5534,15.5454,15.5534,34600.0
2013-07-23 14:20:00,19.46,19.46,19.43,19.43,52000.0,15.5534,15.5534,15.5294,15.5294,52000.0
2013-07-23 14:25:00,19.43,19.43,19.43,19.43,56200.0,15.5294,15.5294,15.5294,15.5294,56200.0
2013-07-23 14:30:00,19.43,19.43,19.43,19.43,129800.0,15.5294,15.5294,15.5294,15.5294,129800.0
2013-07-23 14:35:00,19.43,19.43,19.43,19.43,49800.0,15.5294,15.5294,15.5294,15.5294,49800.0
2013-07-23 14:40:00,19.43,19.44,19.42,19.44,123600.0,15.5294,15.5374,15.5214,15.5374,123600.0
2013-07-23 14:45:00,19.44,19.44,19.42,19.43,55400.0,15.5374,15.5374,15.5214,15.5294,55400.0
2013-07-23 14:50:00,19.43,19.43,19.42,19.42,73000.0,15.5294,15.5294,15.5214,15.5214,73000.0
2013-07-23 14:55:00,19.42,19.43,19.41,19.42,83200.0,15.5214,15.5294,15.5135,15.5214,83200.0
2013-07-23 15:00:00,19.42,19.42,19.41,19.42,80400.0,15.5214,15.5214,15.5135,15.5214,80400.0
2013-07-23 15:05:00,19.42,19.43,19.41,19.42,50600.0,15.5214,15.5294,15.5135,15.5214,50600.0
2013-07-23 15:10:00,19.41,19.42,19.4,19.4,62000.0,15.5135,15.5214,15.5055,15.5055,62000.0
2013-07-23 15:15:00,19.4,19.4,19.38,19.38,65000.0,15.5055,15.5055,15.4895,15.4895,65000.0
2013-07-23 15:20:00,19.38,19.41,19.38,19.4,285600.0,15.4895,15.5135,15.4895,15.5055,285600.0
2013-07-23 15:25:00,19.4,19.4,19.4,19.4,65200.0,15.5055,15.5055,15.5055,15.5055,65200.0
2013-07-23 15:30:00,19.4,19.42,19.4,19.42,129000.0,15.5055,15.5214,15.5055,15.5214,129000.0
2013-07-23 15:35:00,19.42,19.46,19.42,19.45,127400.0,15.5214,15.5534,15.5214,15.5454,127400.0
2013-07-23 15:40:00,19.46,19.48,19.44,19.45,347200.0,15.5534,15.5694,15.5374,15.5454,347200.0
2013-07-23 15:45:00,19.44,19.45,19.41,19.43,230200.0,15.5374,15.5454,15.5135,15.5294,230200.0
2013-07-23 15:50:00,19.43,19.43,19.42,19.43,207000.0,15.5294,15.5294,15.5214,15.5294,207000.0
2013-07-23 15:55:00,19.43,19.47,19.43,19.46,473000.0,15.5294,15.5614,15.5294,15.5534,473000.0
2013-07-24 09:30:00,19.53,19.56,19.52,19.53,166800.0,15.6094,15.6333,15.6014,15.6094,166800.0
2013-07-24 09:35:00,19.53,19.55,19.5,19.5,86600.0,15.6094,15.6253,15.5854,15.5854,86600.0
2013-07-24 09:40:00,19.5,19.5,19.46,19.47,95600.0,15.5854,15.5854,15.5534,15.5614,95600.0
2013-07-24 09:45:00,19.47,19.51,19.47,19.5,27200.0,15.5614,15.5934,15.5614,15.5854,27200.0
2013-07-24 09:50:00,19.51,19.55,19.5,19.54,54800.0,15.5934,15.6253,15.5854,15.6174,54800.0
2013-07-24 09:55:00,19.53,19.53,19.52,19.53,25400.0,15.6094,15.6094,15.6014,15.6094,25400.0
2013-07-24 10:00:00,19.53,19.53,19.44,19.45,133800.0,15.6094,15.6094,15.5374,15.5454,133800.0
2013-07-24 10:05:00,19.45,19.5,19.45,19.49,86600.0,15.5454,15.5854,15.5454,15.5774,86600.0
2013-07-24 10:10:00,19.49,19.49,19.45,19.47,84800.0,15.5774,15.5774,15.5454,15.5614,84800.0
2013-07-24 10:15:00,19.47,19.48,19.45,19.45,48800.0,15.5614,15.5694,15.5454,15.5454,48800.0
2013-07-24 10:20:00,19.46,19.48,19.44,19.45,110000.0,15.5534,15.5694,15.5374,15.5454,110000.0
2013-07-24 10:25:00,19.45,19.49,19.43,19.48,83200.0,15.5454,15.5774,15.5294,15.5694,83200.0
2013-07-24 10:30:00,19.48,19.5,19.47,19.49,50800.0,15.5694,15.5854,15.5614,15.5774,50800.0
2013-07-24 10:35:00,19.48,19.49,19.46,19.47,147800.0,15.5694,15.5774,15.5534,15.5614,147800.0
2013-07-24 10:40:00,19.47,19.49,19.43,19.44,221600.0,15.5614,15.5774,15.5294,15.5374,221600.0
2013-07-24 10:45:00,19.44,19.45,19.43,19.45,55600.0,15.5374,15.5454,15.5294,15.5454,55600.0
2013-07-24 10:50:00,19.45,19.48,19.43,19.45,107600.0,15.5454,15.5694,15.5294,15.5454,107600.0
2013-07-24 10:55:00,19.45,19.46,19.43,19.45,60600.0,15.5454,15.5534,15.5294,15.5454,60600.0
2013-07-24 11:00:00,19.45,19.45,19.43,19.44,39400.0,15.5454,15.5454,15.5294,15.5374,39400.0
2013-07-24 11:05:00,19.44,19.46,19.43,19.43,68400.0,15.5374,15.5534,15.5294,15.5294,68400.0
2013-07-24 11:10:00,19.43,19.46,19.42,19.42,107000.0,15.5294,15.5534,15.5214,15.5214,107000.0
2013-07-24 11:15:00,19.42,19.45,19.42,19.45,46400.0,15.5214,15.5454,15.5214,15.5454,46400.0
2013-07-24 11:20:00,19.45,19.48,19.45,19.48,35800.0,15.5454,15.5694,15.5454,15.5694,35800.0
2013-07-24 11:25:00,19.48,19.5,19.48,19.49,46200.0,15.5694,15.5854,15.5694,15.5774,46200.0
2013-07-24 11:30:00,19.49,19.51,19.49,19.51,55000.0,15.5774,15.5934,15.5774,15.5934,55000.0
2013-07-24 11:35:00,19.51,19.55,19.5,19.54,83600.0,15.5934,15.6253,15.5854,15.6174,83600.0
2013-07-24 11:40:00,19.55,19.57,19.54,19.56,45600.0,15.6253,15.6413,15.6174,15.6333,45600.0
2013-07-24 11:45:00,19.56,19.57,19.54,19.54,60800.0,15.6333,15.6413,15.6174,15.6174,60800.0
2013-07-24 11:50:00,19.55,19.55,19.52,19.53,47000.0,15.6253,15.6253,15.6014,15.6094,47000.0
2013-07-24 11:55:00,19.53,19.53,19.5,19.51,81400.0,15.6094,15.6094,15.5854,15.5934,81400.0
2013-07-24 12:00:00,19.51,19.54,19.5,19.53,53800.0,15.5934,15.6174,15.5854,15.6094,53800.0
2013-07-24 12:05:00,19.53,19.55,19.5,19.5,84000.0,15.6094,15.6253,15.5854,15.5854,84000.0
2013-07-24 12:10:00,19.51,19.51,19.5,19.51,56000.0,15.5934,15.5934,15.5854,15.5934,56000.0
2013-07-24 12:15:00,19.5,19.52,19.5,19.51,62400.0,15.5854,15.6014,15.5854,15.5934,62400.0
2013-07-24 12:20:00,19.51,19.52,19.5,19.52,62600.0,15.5934,15.6014,15.5854,15.6014,62600.0
2013-07-24 12:25:00,19.52,19.52,19.5,19.51,42800.0,15.6014,15.6014,15.5854,15.5934,42800.0
2013-07-24 12:30:00,19.5,19.5,19.49,19.5,114400.0,15.5854,15.5854,15.5774,15.5854,114400.0
2013-07-24 12:35:00,19.5,19.53,19.5,19.53,56600.0,15.5854,15.6094,15.5854,15.6094,56600.0
2013-07-24 12:40:00,19.53,19.54,19.51,19.53,112400.0,15.6094,15.6174,15.5934,15.6094,112400.0
2013-07-24 12:45:00,19.53,19.53,19.52,19.53,76200.0,15.6094,15.6094,15.6014,15.6094,76200.0
2013-07-24 12:50:00,19.53,19.54,19.52,19.54,77800.0,15.6094,15.6174,15.6014,15.6174,77800.0
2013-07-24 12:55:00,19.54,19.54,19.53,19.54,1050000.0,15.6174,15.6174,15.6094,15.6174,1050000.0
2013-07-24 13:00:00,19.54,19.55,19.54,19.54,51200.0,15.6174,15.6253,15.6174,15.6174,51200.0
2013-07-24 13:05:00,19.53,19.56,19.53,19.56,87600.0,15.6094,15.6333,15.6094,15.6333,87600.0
2013-07-24 13:10:00,19.57,19.57,19.55,19.56,51800.0,15.6413,15.6413,15.6253,15.6333,51800.0
2013-07-24 13:15:00,19.55,19.57,19.54,19.56,61800.0,15.6253,15.6413,15.6174,15.6333,61800.0
2013-07-24 13:20:00,19.57,19.57,19.55,19.56,107400.0,15.6413,15.6413,15.6253,15.6333,107400.0
2013-07-24 13:25:00,19.56,19.56,19.55,19.55,32200.0,15.6333,15.6333,15.6253,15.6253,32200.0
2013-07-24 13:30:00,19.55,19.55,19.52,19.52,69400.0,15.6253,15.6253,15.6014,15.6014,69400.0
2013-07-24 13:35:00,19.52,19.53,19.51,19.53,96800.0,15.6014,15.6094,15.5934,15.6094,96800.0
2013-07-24 13:40:00,19.53,19.53,19.52,19.53,47200.0,15.6094,15.6094,15.6014,15.6094,47200.0
2013-07-24 13:45:00,19.53,19.53,19.52,19.52,49200.0,15.6094,15.6094,15.6014,15.6014,49200.0
2013-07-24 13:50:00,19.53,19.53,19.52,19.52,30800.0,15.6094,15.6094,15.6014,15.6014,30800.0
2013-07-24 13:55:00,19.52,19.53,19.51,19.53,103800.0,15.6014,15.6094,15.5934,15.6094,103800.0
2013-07-24 14:00:00,19.53,19.54,19.52,19.54,69400.0,15.6094,15.6174,15.6014,15.6174,69400.0
2013-07-24 14:05:00,19.54,19.55,19.54,19.54,67200.0,15.6174,15.6253,15.6174,15.6174,67200.0
2013-07-24 14:10:00,19.54,19.55,19.53,19.53,51200.0,15.6174,15.6253,15.6094,15.6094,51200.0
2013-07-24 14:15:00,19.53,19.53,19.52,19.52,55800.0,15.6094,15.6094,15.6014,15.6014,55800.0
2013-07-24 14:20:00,19.52,19.53,19.52,19.52,58600.0,15.6014,15.6094,15.6014,15.6014,58600.0
2013-07-24 14:25:00,19.52,19.52,19.51,19.52,72400.0,15.6014,15.6014,15.5934,15.6014,72400.0
2013-07-24 14:30:00,19.52,19.52,19.49,19.5,94800.0,15.6014,15.6014,15.5774,15.5854,94800.0
2013-07-24 14:35:00,19.5,19.5,19.49,19.49,81000.0,15.5854,15.5854,15.5774,15.5774,81000.0
2013-07-24 14:40:00,19.49,19.5,19.49,19.49,25600.0,15.5774,15.5854,15.5774,15.5774,25600.0
2013-07-24 14:45:00,19.49,19.5,19.47,19.48,176200.0,15.5774,15.5854,15.5614,15.5694,176200.0
2013-07-24 14:50:00,19.48,19.48,19.45,19.45,181600.0,15.5694,15.5694,15.5454,15.5454,181600.0
2013-07-24 14:55:00,19.45,19.46,19.44,19.45,82000.0,15.5454,15.5534,15.5374,15.5454,82000.0
2013-07-24 15:00:00,19.45,19.45,19.42,19.42,137600.0,15.5454,15.5454,15.5214,15.5214,137600.0
2013-07-24 15:05:00,19.42,19.43,19.4,19.41,203200.0,15.5214,15.5294,15.5055,15.5135,203200.0
2013-07-24 15:10:00,19.41,19.41,19.41,19.41,167600.0,15.5135,15.5135,15.5135,15.5135,167600.0
2013-07-24 15:15:00,19.41,19.43,19.41,19.43,63200.0,15.5135,15.5294,15.5135,15.5294,63200.0
2013-07-24 15:20:00,19.43,19.46,19.43,19.46,302000.0,15.5294,15.5534,15.5294,15.5534,302000.0
2013-07-24 15:25:00,19.46,19.47,19.46,19.47,35600.0,15.5534,15.5614,15.5534,15.5614,35600.0
2013-07-24 15:30:00,19.46,19.49,19.46,19.48,84600.0,15.5534,15.5774,15.5534,15.5694,84600.0
2013-07-24 15:35:00,19.48,19.52,19.48,19.5,135000.0,15.5694,15.6014,15.5694,15.5854,135000.0
2013-07-24 15:40:00,19.5,19.53,19.5,19.51,140400.0,15.5854,15.6094,15.5854,15.5934,140400.0
2013-07-24 15:45:00,19.51,19.52,19.5,19.51,179400.0,15.5934,15.6014,15.5854,15.5934,179400.0
2013-07-24 15:50:00,19.51,19.54,19.51,19.53,243600.0,15.5934,15.6174,15.5934,15.6094,243600.0
2013-07-24 15:55:00,19.53,19.57,19.53,19.57,333800.0,15.6094,15.6413,15.6094,15.6413,333800.0
2013-07-25 09:30:00,19.49,19.49,19.45,19.47,176000.0,15.5774,15.5774,15.5454,15.5614,176000.0
2013-07-25 09:35:00,19.47,19.56,19.47,19.55,67200.0,15.5614,15.6333,15.5614,15.6253,67200.0
2013-07-25 09:40:00,19.56,19.56,19.5,19.53,64000.0,15.6333,15.6333,15.5854,15.6094,64000.0
2013-07-25 09:45:00,19.54,19.58,19.54,19.58,107600.0,15.6174,15.6493,15.6174,15.6493,107600.0
2013-07-25 09:50:00,19.58,19.64,19.57,19.63,128200.0,15.6493,15.6973,15.6413,15.6893,128200.0
2013-07-25 09:55:00,19.62,19.68,19.6,19.68,217800.0,15.6813,15.7293,15.6653,15.7293,217800.0
2013-07-25 10:00:00,19.67,19.67,19.63,19.63,98800.0,15.7213,15.7213,15.6893,15.6893,98800.0
2013-07-25 10:05:00,19.64,19.68,19.63,19.68,176000.0,15.6973,15.7293,15.6893,15.7293,176000.0
2013-07-25 10:10:00,19.68,19.71,19.66,19.7,131200.0,15.7293,15.7532,15.7133,15.7452,131200.0
2013-07-25 10:15:00,19.71,19.72,19.68,19.68,73400.0,15.7532,15.7612,15.7293,15.7293,73400.0
2013-07-25 10:20:00,19.68,19.7,19.68,19.68,153800.0,15.7293,15.7452,15.7293,15.7293,153800.0
2013-07-25 10:25:00,19.69,19.71,19.68,19.7,87000.0,15.7372,15.7532,15.7293,15.7452,87000.0
2013-07-25 10:30:00,19.7,19.71,19.68,19.68,110600.0,15.7452,15.7532,15.7293,15.7293,110600.0
2013-07-25 10:35:00,19.68,19.72,19.68,19.7,82000.0,15.7293,15.7612,15.7293,15.7452,82000.0
2013-07-25 10:40:00,19.7,19.72,19.69,19.72,67600.0,15.7452,15.7612,15.7372,15.7612,67600.0
2013-07-25 10:45:00,19.72,19.74,19.72,19.73,97800.0,15.7612,15.7772,15.7612,15.7692,97800.0
2013-07-25 10:50:00,19.72,19.73,19.71,19.71,87000.0,15.7612,15.7692,15.7532,15.7532,87000.0
2013-07-25 10:55:00,19.71,19.72,19.7,19.72,36800.0,15.7532,15.7612,15.7452,15.7612,36800.0
2013-07-25 11:00:00,19.72,19.72,19.7,19.71,174200.0,15.7612,15.7612,15.7452,15.7532,174200.0
2013-07-25 11:05:00,19.71,19.74,19.71,19.72,118600.0,15.7532,15.7772,15.7532,15.7612,118600.0
2013-07-25 11:10:00,19.72,19.74,19.71,19.72,822600.0,15.7612,15.7772,15.7532,15.7612,822600.0
2013-07-25 11:15:00,19.72,19.72,19.69,19.69,62000.0,15.7612,15.7612,15.7372,15.7372,62000.0
2013-07-25 11:20:00,19.69,19.73,19.69,19.72,211800.0,15.7372,15.7692,15.7372,15.7612,211800.0
2013-07-25 11:25:00,19.72,19.74,19.69,19.7,138400.0,15.7612,15.7772,15.7372,15.7452,138400.0
2013-07-25 11:30:00,19.7,19.74,19.68,19.69,274800.0,15.7452,15.7772,15.7293,15.7372,274800.0
2013-07-25 11:35:00,19.68,19.68,19.64,19.64,311400.0,15.7293,15.7293,15.6973,15.6973,311400.0
2013-07-25 11:40:00,19.64,19.66,19.64,19.65,109400.0,15.6973,15.7133,15.6973,15.7053,109400.0
2013-07-25 11:45:00,19.65,19.67,19.65,19.66,40600.0,15.7053,15.7213,15.7053,15.7133,40600.0
2013-07-25 11:50:00,19.65,19.68,19.65,19.68,59200.0,15.7053,15.7293,15.7053,15.7293,59200.0
2013-07-25 11:55:00,19.68,19.68,19.66,19.67,61800.0,15.7293,15.7293,15.7133,15.7213,61800.0
2013-07-25 12:00:00,19.67,19.71,19.67,19.69,134200.0,15.7213,15.7532,15.7213,15.7372,134200.0
2013-07-25 12:05:00,19.69,19.73,19.68,19.71,156200.0,15.7372,15.7692,15.7293,15.7532,156200.0
2013-07-25 12:10:00,19.71,19.71,19.67,19.67,38400.0,15.7532,15.7532,15.7213,15.7213,38400.0
2013-07-25 12:15:00,19.67,19.7,19.67,19.69,34000.0,15.7213,15.7452,15.7213,15.7372,34000.0
2013-07-25 12:20:00,19.69,19.71,19.68,19.68,50600.0,15.7372,15.7532,15.7293,15.7293,50600.0
2013-07-25 12:25:00,19.68,19.69,19.66,19.66,29800.0,15.7293,15.7372,15.7133,15.7133,29800.0
2013-07-25 12:30:00,19.66,19.68,19.66,19.66,43800.0,15.7133,15.7293,15.7133,15.7133,43800.0
2013-07-25 12:35:00,19.66,19.67,19.66,19.67,34200.0,15.7133,15.7213,15.7133,15.7213,34200.0
2013-07-25 12:40:00,19.68,19.72,19.67,19.72,110200.0,15.7293,15.7612,15.7213,15.7612,110200.0
2013-07-25 12:45:00,19.72,19.73,19.71,19.72,42600.0,15.7612,15.7692,15.7532,15.7612,42600.0
2013-07-25 12:50:00,19.72,19.72,19.7,19.7,28400.0,15.7612,15.7612,15.7452,15.7452,28400.0
2013-07-25 12:55:00,19.71,19.72,19.7,19.72,66800.0,15.7532,15.7612,15.7452,15.7612,66800.0
2013-07-25 13:00:00,19.72,19.72,19.71,19.72,41600.0,15.7612,15.7612,15.7532,15.7612,41600.0
2013-07-25 13:05:00,19.72,19.72,19.7,19.71,50600.0,15.7612,15.7612,15.7452,15.7532,50600.0
2013-07-25 13:10:00,19.71,19.71,19.7,19.71,14800.0,15.7532,15.7532,15.7452,15.7532,14800.0
2013-07-25 13:15:00,19.71,19.71,19.7,19.7,31600.0,15.7532,15.7532,15.7452,15.7452,31600.0
2013-07-25 13:20:00,19.71,19.71,19.7,19.71,81400.0,15.7532,15.7532,15.7452,15.7532,81400.0
2013-07-25 13:25:00,19.71,19.71,19.7,19.71,76000.0,15.7532,15.7532,15.7452,15.7532,76000.0
2013-07-25 13:30:00,19.71,19.73,19.7,19.72,57400.0,15.7532,15.7692,15.7452,15.7612,57400.0
2013-07-25 13:35:00,19.72,19.72,19.71,19.72,42800.0,15.7612,15.7612,15.7532,15.7612,42800.0
2013-07-25 13:40:00,19.72,19.73,19.71,19.73,58200.0,15.7612,15.7692,15.7532,15.7692,58200.0
2013-07-25 13:45:00,19.73,19.74,19.72,19.74,33400.0,15.7692,15.7772,15.7612,15.7772,33400.0
2013-07-25 13:50:00,19.74,19.75,19.74,19.74,155600.0,15.7772,15.7852,15.7772,15.7772,155600.0
2013-07-25 13:55:00,19.74,19.75,19.74,19.74,25000.0,15.7772,15.7852,15.7772,15.7772,25000.0
2013-07-25 14:00:00,19.75,19.75,19.73,19.74,39200.0,15.7852,15.7852,15.7692,15.7772,39200.0
2013-07-25 14:05:00,19.74,19.75,19.74,19.75,62000.0,15.7772,15.7852,15.7772,15.7852,62000.0
2013-07-25 14:10:00,19.75,19.75,19.75,19.75,14000.0,15.7852,15.7852,15.7852,15.7852,14000.0
2013-07-25 14:15:00,19.75,19.75,19.75,19.75,70800.0,15.7852,15.7852,15.7852,15.7852,70800.0
2013-07-25 14:20:00,19.75,19.75,19.75,19.75,101600.0,15.7852,15.7852,15.7852,15.7852,101600.0
2013-07-25 14:25:00,19.75,19.75,19.75,19.75,42800.0,15.7852,15.7852,15.7852,15.7852,42800.0
2013-07-25 14:30:00,19.75,19.75,19.75,19.75,85200.0,15.7852,15.7852,15.7852,15.7852,85200.0
2013-07-25 14:35:00,19.75,19.75,19.75,19.75,45400.0,15.7852,15.7852,15.7852,15.7852,45400.0
2013-07-25 14:40:00,19.75,19.75,19.75,19.75,92000.0,15.7852,15.7852,15.7852,15.7852,92000.0
2013-07-25 14:45:00,19.75,19.75,19.75,19.75,44400.0,15.7852,15.7852,15.7852,15.7852,44400.0
2013-07-25 14:50:00,19.75,19.76,19.75,19.75,53200.0,15.7852,15.7932,15.7852,15.7852,53200.0
2013-07-25 14:55:00,19.76,19.78,19.75,19.75,108200.0,15.7932,15.8092,15.7852,15.7852,108200.0
2013-07-25 15:00:00,19.75,19.76,19.75,19.75,83800.0,15.7852,15.7932,15.7852,15.7852,83800.0
2013-07-25 15:05:00,19.75,19.78,19.75,19.77,111200.0,15.7852,15.8092,15.7852,15.8012,111200.0
2013-07-25 15:10:00,19.77,19.78,19.75,19.75,42000.0,15.8012,15.8092,15.7852,15.7852,42000.0
2013-07-25 15:15:00,19.76,19.77,19.75,19.76,91600.0,15.7932,15.8012,15.7852,15.7932,91600.0
2013-07-25 15:20:00,19.77,19.79,19.76,19.78,105200.0,15.8012,15.8172,15.7932,15.8092,105200.0
2013-07-25 15:25:00,19.79,19.79,19.77,19.78,80200.0,15.8172,15.8172,15.8012,15.8092,80200.0
2013-07-25 15:30:00,19.78,19.79,19.77,19.78,129600.0,15.8092,15.8172,15.8012,15.8092,129600.0
2013-07-25 15:35:00,19.78,19.82,19.78,19.82,156400.0,15.8092,15.8411,15.8092,15.8411,156400.0
2013-07-25 15:40:00,19.82,19.83,19.81,19.83,116400.0,15.8411,15.8491,15.8332,15.8491,116400.0
2013-07-25 15:45:00,19.83,19.83,19.79,19.8,150600.0,15.8491,15.8491,15.8172,15.8252,150600.0
2013-07-25 15:50:00,19.8,19.82,19.8,19.81,107400.0,15.8252,15.8411,15.8252,15.8332,107400.0
2013-07-25 15:55:00,19.82,19.84,19.81,19.84,453400.0,15.8411,15.8571,15.8332,15.8571,453400.0
2013-07-26 09:30:00,19.75,19.75,19.68,19.68,249200.0,15.7852,15.7852,15.7293,15.7293,249200.0
2013-07-26 09:35:00,19.68,19.69,19.65,19.68,84600.0,15.7293,15.7372,15.7053,15.7293,84600.0
2013-07-26 09:40:00,19.68,19.75,19.68,19.73,146800.0,15.7293,15.7852,15.7293,15.7692,146800.0
2013-07-26 09:45:00,19.73,19.78,19.73,19.75,197000.0,15.7692,15.8092,15.7692,15.7852,197000.0
2013-07-26 09:50:00,19.77,19.78,19.72,19.74,147000.0,15.8012,15.8092,15.7612,15.7772,147000.0
2013-07-26 09:55:00,19.75,19.78,19.75,19.75,72400.0,15.7852,15.8092,15.7852,15.7852,72400.0
2013-07-26 10:00:00,19.75,19.77,19.74,19.76,75600.0,15.7852,15.8012,15.7772,15.7932,75600.0
2013-07-26 10:05:00,19.77,19.77,19.74,19.75,105400.0,15.8012,15.8012,15.7772,15.7852,105400.0
2013-07-26 10:10:00,19.74,19.76,19.74,19.75,229600.0,15.7772,15.7932,15.7772,15.7852,229600.0
2013-07-26 10:15:00,19.75,19.77,19.74,19.75,67400.0,15.7852,15.8012,15.7772,15.7852,67400.0
2013-07-26 10:20:00,19.75,19.75,19.74,19.74,42000.0,15.7852,15.7852,15.7772,15.7772,42000.0
2013-07-26 10:25:00,19.74,19.74,19.71,19.72,54000.0,15.7772,15.7772,15.7532,15.7612,54000.0
2013-07-26 10:30:00,19.72,19.75,19.71,19.75,64400.0,15.7612,15.7852,15.7532,15.7852,64400.0
2013-07-26 10:35:00,19.75,19.75,19.72,19.74,53400.0,15.7852,15.7852,15.7612,15.7772,53400.0
2013-07-26 10:40:00,19.74,19.75,19.72,19.75,69400.0,15.7772,15.7852,15.7612,15.7852,69400.0
2013-07-26 10:45:00,19.75,19.75,19.72,19.73,120600.0,15.7852,15.7852,15.7612,15.7692,120600.0
2013-07-26 10:50:00,19.74,19.74,19.68,19.69,81800.0,15.7772,15.7772,15.7293,15.7372,81800.0
2013-07-26 10:55:00,19.68,19.68,19.67,19.67,200000.0,15.7293,15.7293,15.7213,15.7213,200000.0
2013-07-26 11:00:00,19.67,19.67,19.66,19.66,81800.0,15.7213,15.7213,15.7133,15.7133,81800.0
2013-07-26 11:05:00,19.66,19.68,19.66,19.67,36200.0,15.7133,15.7293,15.7133,15.7213,36200.0
2013-07-26 11:10:00,19.66,19.67,19.65,19.65,64400.0,15.7133,15.7213,15.7053,15.7053,64400.0
2013-07-26 11:15:00,19.66,19.67,19.65,19.66,53000.0,15.7133,15.7213,15.7053,15.7133,53000.0
2013-07-26 11:20:00,19.66,19.66,19.63,19.63,105200.0,15.7133,15.7133,15.6893,15.6893,105200.0
2013-07-26 11:25:00,19.63,19.65,19.63,19.64,76200.0,15.6893,15.7053,15.6893,15.6973,76200.0
2013-07-26 11:30:00,19.64,19.66,19.64,19.66,104200.0,15.6973,15.7133,15.6973,15.7133,104200.0
2013-07-26 11:35:00,19.66,19.66,19.65,19.66,71000.0,15.7133,15.7133,15.7053,15.7133,71000.0
2013-07-26 11:40:00,19.66,19.66,19.65,19.66,59400.0,15.7133,15.7133,15.7053,15.7133,59400.0
2013-07-26 11:45:00,19.66,19.68,19.66,19.68,72800.0,15.7133,15.7293,15.7133,15.7293,72800.0
2013-07-26 11:50:00,19.68,19.69,19.66,19.66,51000.0,15.7293,15.7372,15.7133,15.7133,51000.0
2013-07-26 11:55:00,19.66,19.67,19.65,19.66,37200.0,15.7133,15.7213,15.7053,15.7133,37200.0
2013-07-26 12:00:00,19.67,19.67,19.65,19.65,47600.0,15.7213,15.7213,15.7053,15.7053,47600.0
2013-07-26 12:05:00,19.65,19.68,19.65,19.68,57800.0,15.7053,15.7293,15.7053,15.7293,57800.0
2013-07-26 12:10:00,19.68,19.7,19.68,19.7,75000.0,15.7293,15.7452,15.7293,15.7452,75000.0
2013-07-26 12:15:00,19.71,19.71,19.69,19.7,36200.0,15.7532,15.7532,15.7372,15.7452,36200.0
2013-07-26 12:20:00,19.7,19.74,19.7,19.74,99400.0,15.7452,15.7772,15.7452,15.7772,99400.0
2013-07-26 12:25:00,19.74,19.75,19.73,19.75,58800.0,15.7772,15.7852,15.7692,15.7852,58800.0
2013-07-26 12:30:00,19.75,19.75,19.73,19.74,68000.0,15.7852,15.7852,15.7692,15.7772,68000.0
2013-07-26 12:35:00,19.74,19.74,19.71,19.72,38800.0,15.7772,15.7772,15.7532,15.7612,38800.0
2013-07-26 12:40:00,19.72,19.74,19.72,19.73,20600.0,15.7612,15.7772,15.7612,15.7692,20600.0
2013-07-26 12:45:00,19.74,19.76,19.74,19.75,30400.0,15.7772,15.7932,15.7772,15.7852,30400.0
2013-07-26 12:50:00,19.75,19.78,19.75,19.77,68400.0,15.7852,15.8092,15.7852,15.8012,68400.0
2013-07-26 12:55:00,19.78,19.78,19.77,19.77,35200.0,15.8092,15.8092,15.8012,15.8012,35200.0
2013-07-26 13:00:00,19.77,19.78,19.77,19.77,18000.0,15.8012,15.8092,15.8012,15.8012,18000.0
2013-07-26 13:05:00,19.78,19.79,19.77,19.78,55600.0,15.8092,15.8172,15.8012,15.8092,55600.0
2013-07-26 13:10:00,19.77,19.79,19.77,19.77,48600.0,15.8012,15.8172,15.8012,15.8012,48600.0
2013-07-26 13:15:00,19.77,19.8,19.77,19.78,68200.0,15.8012,15.8252,15.8012,15.8092,68200.0
2013-07-26 13:20:00,19.78,19.8,19.77,19.79,52600.0,15.8092,15.8252,15.8012,15.8172,52600.0
2013-07-26 13:25:00,19.79,19.81,19.79,19.8,50200.0,15.8172,15.8332,15.8172,15.8252,50200.0
2013-07-26 13:30:00,19.8,19.8,19.78,19.79,69600.0,15.8252,15.8252,15.8092,15.8172,69600.0
2013-07-26 13:35:00,19.79,19.79,19.75,19.75,117600.0,15.8172,15.8172,15.7852,15.7852,117600.0
2013-07-26 13:40:00,19.75,19.76,19.75,19.75,71600.0,15.7852,15.7932,15.7852,15.7852,71600.0
2013-07-26 13:45:00,19.75,19.77,19.75,19.75,110000.0,15.7852,15.8012,15.7852,15.7852,110000.0
2013-07-26 13:50:00,19.75,19.78,19.75,19.75,134000.0,15.7852,15.8092,15.7852,15.7852,134000.0
2013-07-26 13:55:00,19.75,19.76,19.75,19.76,46800.0,15.7852,15.7932,15.7852,15.7932,46800.0
2013-07-26 14:00:00,19.75,19.77,19.75,19.75,36800.0,15.7852,15.8012,15.7852,15.7852,36800.0
2013-07-26 14:05:00,19.75,19.76,19.75,19.75,32200.0,15.7852,15.7932,15.7852,15.7852,32200.0
2013-07-26 14:10:00,19.75,19.78,19.75,19.77,142400.0,15.7852,15.8092,15.7852,15.8012,142400.0
2013-07-26 14:15:00,19.77,19.78,19.77,19.77,72000.0,15.8012,15.8092,15.8012,15.8012,72000.0
2013-07-26 14:20:00,19.77,19.79,19.76,19.79,90200.0,15.8012,15.8172,15.7932,15.8172,90200.0
2013-07-26 14:25:00,19.79,19.79,19.75,19.77,111800.0,15.8172,15.8172,15.7852,15.8012,111800.0
2013-07-26 14:30:00,19.77,19.78,19.76,19.78,37000.0,15.8012,15.8092,15.7932,15.8092,37000.0
2013-07-26 14:35:00,19.78,19.78,19.77,19.77,33000.0,15.8092,15.8092,15.8012,15.8012,33000.0
2013-07-26 14:40:00,19.77,19.78,19.77,19.78,76000.0,15.8012,15.8092,15.8012,15.8092,76000.0
2013-07-26 14:45:00,19.78,19.78,19.77,19.77,88600.0,15.8092,15.8092,15.8012,15.8012,88600.0
2013-07-26 14:50:00,19.78,19.79,19.76,19.77,61400.0,15.8092,15.8172,15.7932,15.8012,61400.0
2013-07-26 14:55:00,19.77,19.77,19.76,19.77,25600.0,15.8012,15.8012,15.7932,15.8012,25600.0
2013-07-26 15:00:00,19.76,19.78,19.76,19.77,187200.0,15.7932,15.8092,15.7932,15.8012,187200.0
2013-07-26 15:05:00,19.77,19.8,19.77,19.8,102800.0,15.8012,15.8252,15.8012,15.8252,102800.0
2013-07-26 15:10:00,19.79,19.8,19.77,19.79,95600.0,15.8172,15.8252,15.8012,15.8172,95600.0
2013-07-26 15:15:00,19.79,19.79,19.77,19.79,51200.0,15.8172,15.8172,15.8012,15.8172,51200.0
2013-07-26 15:20:00,19.78,19.81,19.78,19.79,75800.0,15.8092,15.8332,15.8092,15.8172,75800.0
2013-07-26 15:25:00,19.79,19.79,19.78,19.79,62600.0,15.8172,15.8172,15.8092,15.8172,62600.0
2013-07-26 15:30:00,19.79,19.79,19.77,19.77,134000.0,15.8172,15.8172,15.8012,15.8012,134000.0
2013-07-26 15:35:00,19.77,19.81,19.77,19.81,78400.0,15.8012,15.8332,15.8012,15.8332,78400.0
2013-07-26 15:40:00,19.81,19.82,19.8,19.8,163400.0,15.8332,15.8411,15.8252,15.8252,163400.0
2013-07-26 15:45:00,19.8,19.82,19.8,19.81,110800.0,15.8252,15.8411,15.8252,15.8332,110800.0
2013-07-26 15:50:00,19.81,19.83,19.8,19.82,183200.0,15.8332,15.8491,15.8252,15.8411,183200.0
2013-07-26 15:55:00,19.82,19.83,19.81,19.82,377600.0,15.8411,15.8491,15.8332,15.8411,377600.0
2013-07-29 09:30:00,19.78,19.81,19.71,19.74,115800.0,15.8092,15.8332,15.7532,15.7772,115800.0
2013-07-29 09:35:00,19.75,19.8,19.75,19.78,20400.0,15.7852,15.8252,15.7852,15.8092,20400.0
2013-07-29 09:40:00,19.78,19.81,19.75,19.8,21200.0,15.8092,15.8332,15.7852,15.8252,21200.0
2013-07-29 09:45:00,19.8,19.82,19.79,19.79,25400.0,15.8252,15.8411,15.8172,15.8172,25400.0
2013-07-29 09:50:00,19.8,19.81,19.75,19.77,71200.0,15.8252,15.8332,15.7852,15.8012,71200.0
2013-07-29 09:55:00,19.77,19.83,19.76,19.82,84000.0,15.8012,15.8491,15.7932,15.8411,84000.0
2013-07-29 10:00:00,19.83,19.83,19.78,19.79,40600.0,15.8491,15.8491,15.8092,15.8172,40600.0
2013-07-29 10:05:00,19.79,19.81,19.78,19.8,134800.0,15.8172,15.8332,15.8092,15.8252,134800.0
2013-07-29 10:10:00,19.8,19.82,19.8,19.81,63600.0,15.8252,15.8411,15.8252,15.8332,63600.0
2013-07-29 10:15:00,19.81,19.83,19.8,19.83,62000.0,15.8332,15.8491,15.8252,15.8491,62000.0
2013-07-29 10:20:00,19.83,19.83,19.8,19.81,50200.0,15.8491,15.8491,15.8252,15.8332,50200.0
2013-07-29 10:25:00,19.81,19.84,19.8,19.83,34600.0,15.8332,15.8571,15.8252,15.8491,34600.0
2013-07-29 10:30:00,19.83,19.84,19.8,19.81,45400.0,15.8491,15.8571,15.8252,15.8332,45400.0
2013-07-29 10:35:00,19.81,19.83,19.8,19.81,28600.0,15.8332,15.8491,15.8252,15.8332,28600.0
2013-07-29 10:40:00,19.81,19.83,19.8,19.82,50600.0,15.8332,15.8491,15.8252,15.8411,50600.0
2013-07-29 10:45:00,19.82,19.82,19.8,19.8,44800.0,15.8411,15.8411,15.8252,15.8252,44800.0
2013-07-29 10:50:00,19.81,19.82,19.8,19.8,37000.0,15.8332,15.8411,15.8252,15.8252,37000.0
2013-07-29 10:55:00,19.81,19.83,19.8,19.81,53000.0,15.8332,15.8491,15.8252,15.8332,53000.0
2013-07-29 11:00:00,19.81,19.84,19.81,19.84,48000.0,15.8332,15.8571,15.8332,15.8571,48000.0
2013-07-29 11:05:00,19.84,19.85,19.82,19.83,39200.0,15.8571,15.8651,15.8411,15.8491,39200.0
2013-07-29 11:10:00,19.83,19.84,19.82,19.83,35000.0,15.8491,15.8571,15.8411,15.8491,35000.0
2013-07-29 11:15:00,19.82,19.83,19.8,19.82,81000.0,15.8411,15.8491,15.8252,15.8411,81000.0
2013-07-29 11:20:00,19.83,19.83,19.82,19.83,53800.0,15.8491,15.8491,15.8411,15.8491,53800.0
2013-07-29 11:25:00,19.83,19.83,19.82,19.83,63000.0,15.8491,15.8491,15.8411,15.8491,63000.0
2013-07-29 11:30:00,19.83,19.83,19.8,19.8,25800.0,15.8491,15.8491,15.8252,15.8252,25800.0
2013-07-29 11:35:00,19.81,19.82,19.8,19.81,91200.0,15.8332,15.8411,15.8252,15.8332,91200.0
2013-07-29 11:40:00,19.8,19.81,19.8,19.8,18000.0,15.8252,15.8332,15.8252,15.8252,18000.0
2013-07-29 11:45:00,19.81,19.81,19.8,19.81,32000.0,15.8332,15.8332,15.8252,15.8332,32000.0
2013-07-29 11:50:00,19.81,19.83,19.8,19.82,50400.0,15.8332,15.8491,15.8252,15.8411,50400.0
2013-07-29 11:55:00,19.82,19.83,19.82,19.83,24400.0,15.8411,15.8491,15.8411,15.8491,24400.0
2013-07-29 12:00:00,19.83,19.83,19.82,19.82,20200.0,15.8491,15.8491,15.8411,15.8411,20200.0
2013-07-29 12:05:00,19.82,19.82,19.8,19.8,19800.0,15.8411,15.8411,15.8252,15.8252,19800.0
2013-07-29 12:10:00,19.8,19.82,19.8,19.8,105800.0,15.8252,15.8411,15.8252,15.8252,105800.0
2013-07-29 12:15:00,19.81,19.81,19.8,19.8,23600.0,15.8332,15.8332,15.8252,15.8252,23600.0
2013-07-29 12:20:00,19.81,19.82,19.8,19.81,29200.0,15.8332,15.8411,15.8252,15.8332,29200.0
2013-07-29 12:25:00,19.82,19.84,19.82,19.82,24600.0,15.8411,15.8571,15.8411,15.8411,24600.0
2013-07-29 12:30:00,19.81,19.82,19.81,19.81,21200.0,15.8332,15.8411,15.8332,15.8332,21200.0
2013-07-29 12:35:00,19.81,19.81,19.8,19.81,31200.0,15.8332,15.8332,15.8252,15.8332,31200.0
2013-07-29 12:40:00,19.8,19.82,19.8,19.82,38800.0,15.8252,15.8411,15.8252,15.8411,38800.0
2013-07-29 12:45:00,19.82,19.84,19.82,19.83,25400.0,15.8411,15.8571,15.8411,15.8491,25400.0
2013-07-29 12:50:00,19.83,19.85,19.83,19.84,24000.0,15.8491,15.8651,15.8491,15.8571,24000.0
2013-07-29 12:55:00,19.84,19.85,19.83,19.84,19000.0,15.8571,15.8651,15.8491,15.8571,19000.0
2013-07-29 13:00:00,19.84,19.87,19.84,19.86,68200.0,15.8571,15.8811,15.8571,15.8731,68200.0
2013-07-29 13:05:00,19.86,19.86,19.85,19.86,21000.0,15.8731,15.8731,15.8651,15.8731,21000.0
2013-07-29 13:10:00,19.85,19.87,19.85,19.86,26800.0,15.8651,15.8811,15.8651,15.8731,26800.0
2013-07-29 13:15:00,19.86,19.87,19.86,19.86,38800.0,15.8731,15.8811,15.8731,15.8731,38800.0
2013-07-29 13:20:00,19.86,19.88,19.86,19.86,25400.0,15.8731,15.8891,15.8731,15.8731,25400.0
2013-07-29 13:25:00,19.86,19.88,19.86,19.87,34400.0,15.8731,15.8891,15.8731,15.8811,34400.0
2013-07-29 13:30:00,19.86,19.87,19.86,19.86,39600.0,15.8731,15.8811,15.8731,15.8731,39600.0
2013-07-29 13:35:00,19.86,19.86,19.84,19.85,20800.0,15.8731,15.8731,15.8571,15.8651,20800.0
2013-07-29 13:40:00,19.85,19.85,19.84,19.84,51200.0,15.8651,15.8651,15.8571,15.8571,51200.0
2013-07-29 13:45:00,19.84,19.86,19.84,19.86,23000.0,15.8571,15.8731,15.8571,15.8731,23000.0
2013-07-29 13:50:00,19.86,19.87,19.85,19.87,29600.0,15.8731,15.8811,15.8651,15.8811,29600.0
2013-07-29 13:55:00,19.87,19.88,19.86,19.88,69800.0,15.8811,15.8891,15.8731,15.8891,69800.0
2013-07-29 14:00:00,19.88,19.9,19.87,19.9,65600.0,15.8891,15.9051,15.8811,15.9051,65600.0
2013-07-29 14:05:00,19.9,19.91,19.89,19.91,51600.0,15.9051,15.9131,15.8971,15.9131,51600.0
2013-07-29 14:10:00,19.9,19.93,19.9,19.91,71400.0,15.9051,15.9291,15.9051,15.9131,71400.0
2013-07-29 14:15:00,19.91,19.92,19.9,19.91,44800.0,15.9131,15.9211,15.9051,15.9131,44800.0
2013-07-29 14:20:00,19.91,19.92,19.9,19.92,77400.0,15.9131,15.9211,15.9051,15.9211,77400.0
2013-07-29 14:25:00,19.92,19.92,19.91,19.92,61400.0,15.9211,15.9211,15.9131,15.9211,61400.0
2013-07-29 14:30:00,19.92,19.93,19.92,19.93,60800.0,15.9211,15.9291,15.9211,15.9291,60800.0
2013-07-29 14:35:00,19.93,19.93,19.91,19.91,35400.0,15.9291,15.9291,15.9131,15.9131,35400.0
2013-07-29 14:40:00,19.91,19.93,19.9,19.92,48800.0,15.9131,15.9291,15.9051,15.9211,48800.0
2013-07-29 14:45:00,19.92,19.93,19.92,19.92,46600.0,15.9211,15.9291,15.9211,15.9211,46600.0
2013-07-29 14:50:00,19.92,19.92,19.91,19.91,38000.0,15.9211,15.9211,15.9131,15.9131,38000.0
2013-07-29 14:55:00,19.91,19.93,19.91,19.92,42800.0,15.9131,15.9291,15.9131,15.9211,42800.0
2013-07-29 15:00:00,19.92,19.92,19.91,19.91,75800.0,15.9211,15.9211,15.9131,15.9131,75800.0
2013-07-29 15:05:00,19.91,19.91,19.89,19.91,60600.0,15.9131,15.9131,15.8971,15.9131,60600.0
2013-07-29 15:10:00,19.91,19.91,19.88,19.88,56800.0,15.9131,15.9131,15.8891,15.8891,56800.0
2013-07-29 15:15:00,19.88,19.89,19.88,19.89,49200.0,15.8891,15.8971,15.8891,15.8971,49200.0
2013-07-29 15:20:00,19.89,19.89,19.86,19.89,97600.0,15.8971,15.8971,15.8731,15.8971,97600.0
2013-07-29 15:25:00,19.89,19.9,19.88,19.9,47000.0,15.8971,15.9051,15.8891,15.9051,47000.0
2013-07-29 15:30:00,19.9,19.91,19.9,19.91,65000.0,15.9051,15.9131,15.9051,15.9131,65000.0
2013-07-29 15:35:00,19.9,19.92,19.9,19.92,44400.0,15.9051,15.9211,15.9051,15.9211,44400.0
2013-07-29 15:40:00,19.92,19.92,19.92,19.92,117600.0,15.9211,15.9211,15.9211,15.9211,117600.0
2013-07-29 15:45:00,19.92,19.93,19.92,19.93,215400.0,15.9211,15.9291,15.9211,15.9291,215400.0
2013-07-29 15:50:00,19.93,19.93,19.92,19.93,200400.0,15.9291,15.9291,15.9211,15.9291,200400.0
2013-07-29 15:55:00,19.92,19.93,19.92,19.93,446400.0,15.9211,15.9291,15.9211,15.9291,446400.0
2013-07-30 09:30:00,19.95,19.97,19.89,19.94,173000.0,15.945,15.961,15.8971,15.9371,173000.0
2013-07-30 09:35:00,19.95,19.96,19.93,19.93,40000.0,15.945,15.953,15.9291,15.9291,40000.0
2013-07-30 09:40:00,19.93,19.93,19.92,19.92,62400.0,15.9291,15.9291,15.9211,15.9211,62400.0
2013-07-30 09:45:00,19.92,19.93,19.92,19.93,63800.0,15.9211,15.9291,15.9211,15.9291,63800.0
2013-07-30 09:50:00,19.93,19.95,19.93,19.93,75000.0,15.9291,15.945,15.9291,15.9291,75000.0
2013-07-30 09:55:00,19.93,19.96,19.93,19.95,119800.0,15.9291,15.953,15.9291,15.945,119800.0
2013-07-30 10:00:00,19.95,19.97,19.94,19.95,105600.0,15.945,15.961,15.9371,15.945,105600.0
2013-07-30 10:05:00,19.95,19.97,19.95,19.97,83800.0,15.945,15.961,15.945,15.961,83800.0
2013-07-30 10:10:00,19.97,19.98,19.95,19.98,129200.0,15.961,15.969,15.945,15.969,129200.0
2013-07-30 10:15:00,19.98,19.99,19.97,19.98,70400.0,15.969,15.977,15.961,15.969,70400.0
2013-07-30 10:20:00,19.99,19.99,19.97,19.98,71200.0,15.977,15.977,15.961,15.969,71200.0
2013-07-30 10:25:00,19.98,19.98,19.97,19.98,68600.0,15.969,15.969,15.961,15.969,68600.0
2013-07-30 10:30:00,19.98,19.98,19.95,19.95,104400.0,15.969,15.969,15.945,15.945,104400.0
2013-07-30 10:35:00,19.95,19.95,19.93,19.93,78400.0,15.945,15.945,15.9291,15.9291,78400.0
2013-07-30 10:40:00,19.93,19.95,19.93,19.93,298400.0,15.9291,15.945,15.9291,15.9291,298400.0
2013-07-30 10:45:00,19.93,19.96,19.93,19.95,95200.0,15.9291,15.953,15.9291,15.945,95200.0
2013-07-30 10:50:00,19.96,19.96,19.95,19.95,82800.0,15.953,15.953,15.945,15.945,82800.0
2013-07-30 10:55:00,19.95,19.96,19.95,19.95,106400.0,15.945,15.953,15.945,15.945,106400.0
2013-07-30 11:00:00,19.95,19.96,19.93,19.94,109400.0,15.945,15.953,15.9291,15.9371,109400.0
2013-07-30 11:05:00,19.95,19.97,19.94,19.97,40400.0,15.945,15.961,15.9371,15.961,40400.0
2013-07-30 11:10:00,19.96,19.98,19.95,19.95,123800.0,15.953,15.969,15.945,15.945,123800.0
2013-07-30 11:15:00,19.95,19.97,19.95,19.97,66400.0,15.945,15.961,15.945,15.961,66400.0
2013-07-30 11:20:00,19.97,19.99,19.96,19.96,152800.0,15.961,15.977,15.953,15.953,152800.0
2013-07-30 11:25:00,19.96,19.97,19.96,19.97,91800.0,15.953,15.961,15.953,15.961,91800.0
2013-07-30 11:30:00,19.96,19.98,19.95,19.96,100800.0,15.953,15.969,15.945,15.953,100800.0
2013-07-30 11:35:00,19.96,19.96,19.93,19.93,62800.0,15.953,15.953,15.9291,15.9291,62800.0
2013-07-30 11:40:00,19.93,19.93,19.92,19.93,122600.0,15.9291,15.9291,15.9211,15.9291,122600.0
2013-07-30 11:45:00,19.93,19.96,19.93,19.95,56400.0,15.9291,15.953,15.9291,15.945,56400.0
2013-07-30 11:50:00,19.95,19.96,19.94,19.95,68600.0,15.945,15.953,15.9371,15.945,68600.0
2013-07-30 11:55:00,19.95,19.96,19.95,19.95,64600.0,15.945,15.953,15.945,15.945,64600.0
2013-07-30 12:00:00,19.95,19.96,19.93,19.93,365400.0,15.945,15.953,15.9291,15.9291,365400.0
2013-07-30 12:05:00,19.93,19.94,19.92,19.92,203200.0,15.9291,15.9371,15.9211,15.9211,203200.0
2013-07-30 12:10:00,19.92,19.93,19.9,19.91,120000.0,15.9211,15.9291,15.9051,15.9131,120000.0
2013-07-30 12:15:00,19.91,19.91,19.88,19.9,70800.0,15.9131,15.9131,15.8891,15.9051,70800.0
2013-07-30 12:20:00,19.9,19.91,19.9,19.91,22600.0,15.9051,15.9131,15.9051,15.9131,22600.0
2013-07-30 12:25:00,19.91,19.93,19.91,19.93,269000.0,15.9131,15.9291,15.9131,15.9291,269000.0
2013-07-30 12:30:00,19.92,19.93,19.91,19.92,41400.0,15.9211,15.9291,15.9131,15.9211,41400.0
2013-07-30 12:35:00,19.92,19.92,19.91,19.92,49800.0,15.9211,15.9211,15.9131,15.9211,49800.0
2013-07-30 12:40:00,19.92,19.93,19.92,19.92,26000.0,15.9211,15.9291,15.9211,15.9211,26000.0
2013-07-30 12:45:00,19.93,19.93,19.91,19.91,66000.0,15.9291,15.9291,15.9131,15.9131,66000.0
2013-07-30 12:50:00,19.91,19.92,19.9,19.92,27400.0,15.9131,15.9211,15.9051,15.9211,27400.0
2013-07-30 12:55:00,19.92,19.93,19.91,19.93,202800.0,15.9211,15.9291,15.9131,15.9291,202800.0
2013-07-30 13:00:00,19.93,19.93,19.92,19.92,57000.0,15.9291,15.9291,15.9211,15.9211,57000.0
2013-07-30 13:05:00,19.92,19.92,19.91,19.92,35000.0,15.9211,15.9211,15.9131,15.9211,35000.0
2013-07-30 13:10:00,19.92,19.92,19.91,19.91,21800.0,15.9211,15.9211,15.9131,15.9131,21800.0
2013-07-30 13:15:00,19.91,19.91,19.86,19.86,109400.0,15.9131,15.9131,15.8731,15.8731,109400.0
2013-07-30 13:20:00,19.87,19.87,19.85,19.86,41800.0,15.8811,15.8811,15.8651,15.8731,41800.0
2013-07-30 13:25:00,19.86,19.86,19.82,19.82,91600.0,15.8731,15.8731,15.8411,15.8411,91600.0
2013-07-30 13:30:00,19.82,19.82,19.8,19.81,72400.0,15.8411,15.8411,15.8252,15.8332,72400.0
2013-07-30 13:35:00,19.81,19.83,19.81,19.83,41400.0,15.8332,15.8491,15.8332,15.8491,41400.0
2013-07-30 13:40:00,19.83,19.84,19.83,19.83,52600.0,15.8491,15.8571,15.8491,15.8491,52600.0
2013-07-30 13:45:00,19.84,19.85,19.83,19.84,47200.0,15.8571,15.8651,15.8491,15.8571,47200.0
2013-07-30 13:50:00,19.84,19.85,19.84,19.85,39400.0,15.8571,15.8651,15.8571,15.8651,39400.0
2013-07-30 13:55:00,19.86,19.86,19.85,19.86,46800.0,15.8731,15.8731,15.8651,15.8731,46800.0
2013-07-30 14:00:00,19.86,19.86,19.85,19.86,43400.0,15.8731,15.8731,15.8651,15.8731,43400.0
2013-07-30 14:05:00,19.86,19.86,19.83,19.83,33800.0,15.8731,15.8731,15.8491,15.8491,33800.0
2013-07-30 14:10:00,19.83,19.84,19.82,19.83,139400.0,15.8491,15.8571,15.8411,15.8491,139400.0
2013-07-30 14:15:00,19.83,19.84,19.82,19.84,67600.0,15.8491,15.8571,15.8411,15.8571,67600.0
2013-07-30 14:20:00,19.84,19.84,19.83,19.83,58400.0,15.8571,15.8571,15.8491,15.8491,58400.0
2013-07-30 14:25:00,19.83,19.84,19.83,19.84,52400.0,15.8491,15.8571,15.8491,15.8571,52400.0
2013-07-30 14:30:00,19.84,19.84,19.84,19.84,21400.0,15.8571,15.8571,15.8571,15.8571,21400.0
2013-07-30 14:35:00,19.84,19.85,19.83,19.84,76000.0,15.8571,15.8651,15.8491,15.8571,76000.0
2013-07-30 14:40:00,19.85,19.85,19.83,19.83,42400.0,15.8651,15.8651,15.8491,15.8491,42400.0
2013-07-30 14:45:00,19.83,19.84,19.83,19.84,31000.0,15.8491,15.8571,15.8491,15.8571,31000.0
2013-07-30 14:50:00,19.84,19.85,19.83,19.85,55600.0,15.8571,15.8651,15.8491,15.8651,55600.0
2013-07-30 14:55:00,19.84,19.84,19.82,19.83,75800.0,15.8571,15.8571,15.8411,15.8491,75800.0
2013-07-30 15:00:00,19.83,19.83,19.81,19.83,54000.0,15.8491,15.8491,15.8332,15.8491,54000.0
2013-07-30 15:05:00,19.83,19.85,19.83,19.84,95000.0,15.8491,15.8651,15.8491,15.8571,95000.0
2013-07-30 15:10:00,19.84,19.84,19.83,19.83,42200.0,15.8571,15.8571,15.8491,15.8491,42200.0
2013-07-30 15:15:00,19.83,19.83,19.81,19.81,47200.0,15.8491,15.8491,15.8332,15.8332,47200.0
2013-07-30 15:20:00,19.81,19.82,19.81,19.81,75800.0,15.8332,15.8411,15.8332,15.8332,75800.0
2013-07-30 15:25:00,19.82,19.83,19.81,19.83,50400.0,15.8411,15.8491,15.8332,15.8491,50400.0
2013-07-30 15:30:00,19.83,19.83,19.81,19.82,78200.0,15.8491,15.8491,15.8332,15.8411,78200.0
2013-07-30 15:35:00,19.82,19.83,19.8,19.8,96600.0,15.8411,15.8491,15.8252,15.8252,96600.0
2013-07-30 15:40:00,19.8,19.82,19.79,19.8,183000.0,15.8252,15.8411,15.8172,15.8252,183000.0
2013-07-30 15:45:00,19.8,19.81,19.79,19.81,143200.0,15.8252,15.8332,15.8172,15.8332,143200.0
2013-07-30 15:50:00,19.8,19.81,19.8,19.81,153400.0,15.8252,15.8332,15.8252,15.8332,153400.0
2013-07-30 15:55:00,19.8,19.81,19.79,19.8,430400.0,15.8252,15.8332,15.8172,15.8252,430400.0
2013-07-31 09:30:00,19.77,19.86,19.77,19.85,182800.0,15.8012,15.8731,15.8012,15.8651,182800.0
2013-07-31 09:35:00,19.85,19.86,19.8,19.85,139400.0,15.8651,15.8731,15.8252,15.8651,139400.0
2013-07-31 09:40:00,19.85,19.89,19.85,19.87,42800.0,15.8651,15.8971,15.8651,15.8811,42800.0
2013-07-31 09:45:00,19.86,19.86,19.83,19.85,49800.0,15.8731,15.8731,15.8491,15.8651,49800.0
2013-07-31 09:50:00,19.85,19.85,19.81,19.83,158800.0,15.8651,15.8651,15.8332,15.8491,158800.0
2013-07-31 09:55:00,19.84,19.85,19.82,19.85,476000.0,15.8571,15.8651,15.8411,15.8651,476000.0
2013-07-31 10:00:00,19.85,19.86,19.83,19.85,83600.0,15.8651,15.8731,15.8491,15.8651,83600.0
2013-07-31 10:05:00,19.85,19.85,19.83,19.83,440200.0,15.8651,15.8651,15.8491,15.8491,440200.0
2013-07-31 10:10:00,19.83,19.85,19.83,19.83,94000.0,15.8491,15.8651,15.8491,15.8491,94000.0
2013-07-31 10:15:00,19.83,19.84,19.79,19.79,99600.0,15.8491,15.8571,15.8172,15.8172,99600.0
2013-07-31 10:20:00,19.79,19.79,19.77,19.79,109600.0,15.8172,15.8172,15.8012,15.8172,109600.0
2013-07-31 10:25:00,19.79,19.84,19.79,19.84,76200.0,15.8172,15.8571,15.8172,15.8571,76200.0
2013-07-31 10:30:00,19.84,19.85,19.82,19.82,61400.0,15.8571,15.8651,15.8411,15.8411,61400.0
2013-07-31 10:35:00,19.82,19.84,19.81,19.83,85400.0,15.8411,15.8571,15.8332,15.8491,85400.0
2013-07-31 10:40:00,19.83,19.83,19.79,19.79,69000.0,15.8491,15.8491,15.8172,15.8172,69000.0
2013-07-31 10:45:00,19.79,19.8,19.79,19.79,93000.0,15.8172,15.8252,15.8172,15.8172,93000.0
2013-07-31 10:50:00,19.8,19.8,19.78,19.8,58800.0,15.8252,15.8252,15.8092,15.8252,58800.0
2013-07-31 10:55:00,19.8,19.8,19.78,19.8,43600.0,15.8252,15.8252,15.8092,15.8252,43600.0
2013-07-31 11:00:00,19.8,19.81,19.79,19.79,45400.0,15.8252,15.8332,15.8172,15.8172,45400.0
2013-07-31 11:05:00,19.79,19.79,19.78,19.79,124200.0,15.8172,15.8172,15.8092,15.8172,124200.0
2013-07-31 11:10:00,19.79,19.8,19.77,19.78,102800.0,15.8172,15.8252,15.8012,15.8092,102800.0
2013-07-31 11:15:00,19.78,19.79,19.77,19.78,112000.0,15.8092,15.8172,15.8012,15.8092,112000.0
2013-07-31 11:20:00,19.78,19.78,19.77,19.78,51600.0,15.8092,15.8092,15.8012,15.8092,51600.0
2013-07-31 11:25:00,19.78,19.78,19.76,19.77,156400.0,15.8092,15.8092,15.7932,15.8012,156400.0
2013-07-31 11:30:00,19.77,19.79,19.77,19.79,149000.0,15.8012,15.8172,15.8012,15.8172,149000.0
2013-07-31 11:35:00,19.8,19.8,19.78,19.78,95200.0,15.8252,15.8252,15.8092,15.8092,95200.0
2013-07-31 11:40:00,19.78,19.79,19.77,19.78,116800.0,15.8092,15.8172,15.8012,15.8092,116800.0
2013-07-31 11:45:00,19.78,19.79,19.78,19.78,47800.0,15.8092,15.8172,15.8092,15.8092,47800.0
2013-07-31 11:50:00,19.78,19.78,19.75,19.75,136200.0,15.8092,15.8092,15.7852,15.7852,136200.0
2013-07-31 11:55:00,19.76,19.77,19.75,19.77,16400.0,15.7932,15.8012,15.7852,15.8012,16400.0
2013-07-31 12:00:00,19.76,19.78,19.76,19.78,18800.0,15.7932,15.8092,15.7932,15.8092,18800.0
2013-07-31 12:05:00,19.78,19.79,19.78,19.78,37400.0,15.8092,15.8172,15.8092,15.8092,37400.0
2013-07-31 12:10:00,19.78,19.78,19.77,19.78,87000.0,15.8092,15.8092,15.8012,15.8092,87000.0
2013-07-31 12:15:00,19.78,19.79,19.77,19.77,118000.0,15.8092,15.8172,15.8012,15.8012,118000.0
2013-07-31 12:20:00,19.77,19.78,19.76,19.78,66400.0,15.8012,15.8092,15.7932,15.8092,66400.0
2013-07-31 12:25:00,19.77,19.78,19.77,19.77,49000.0,15.8012,15.8092,15.8012,15.8012,49000.0
2013-07-31 12:30:00,19.77,19.77,19.73,19.74,139600.0,15.8012,15.8012,15.7692,15.7772,139600.0
2013-07-31 12:35:00,19.74,19.74,19.73,19.74,41600.0,15.7772,15.7772,15.7692,15.7772,41600.0
2013-07-31 12:40:00,19.74,19.75,19.73,19.74,288200.0,15.7772,15.7852,15.7692,15.7772,288200.0
2013-07-31 12:45:00,19.73,19.74,19.68,19.69,311600.0,15.7692,15.7772,15.7293,15.7372,311600.0
2013-07-31 12:50:00,19.69,19.7,19.68,19.7,305000.0,15.7372,15.7452,15.7293,15.7452,305000.0
2013-07-31 12:55:00,19.7,19.71,19.69,19.71,295000.0,15.7452,15.7532,15.7372,15.7532,295000.0
2013-07-31 13:00:00,19.71,19.73,19.71,19.73,36000.0,15.7532,15.7692,15.7532,15.7692,36000.0
2013-07-31 13:05:00,19.74,19.74,19.71,19.71,47600.0,15.7772,15.7772,15.7532,15.7532,47600.0
2013-07-31 13:10:00,19.71,19.73,19.71,19.71,123000.0,15.7532,15.7692,15.7532,15.7532,123000.0
2013-07-31 13:15:00,19.71,19.72,19.7,19.7,73400.0,15.7532,15.7612,15.7452,15.7452,73400.0
2013-07-31 13:20:00,19.7,19.75,19.7,19.75,25400.0,15.7452,15.7852,15.7452,15.7852,25400.0
2013-07-31 13:25:00,19.75,19.75,19.74,19.75,38800.0,15.7852,15.7852,15.7772,15.7852,38800.0
2013-07-31 13:30:00,19.75,19.78,19.75,19.78,33000.0,15.7852,15.8092,15.7852,15.8092,33000.0
2013-07-31 13:35:00,19.78,19.79,19.77,19.78,23800.0,15.8092,15.8172,15.8012,15.8092,23800.0
2013-07-31 13:40:00,19.77,19.78,19.77,19.78,40000.0,15.8012,15.8092,15.8012,15.8092,40000.0
2013-07-31 13:45:00,19.78,19.78,19.77,19.77,28800.0,15.8092,15.8092,15.8012,15.8012,28800.0
2013-07-31 13:50:00,19.77,19.78,19.77,19.78,16200.0,15.8012,15.8092,15.8012,15.8092,16200.0
2013-07-31 13:55:00,19.78,19.78,19.75,19.77,74600.0,15.8092,15.8092,15.7852,15.8012,74600.0
2013-07-31 14:00:00,19.77,19.81,19.75,19.78,163200.0,15.8012,15.8332,15.7852,15.8092,163200.0
2013-07-31 14:05:00,19.78,19.8,19.74,19.75,50600.0,15.8092,15.8252,15.7772,15.7852,50600.0
2013-07-31 14:10:00,19.75,19.75,19.72,19.73,48800.0,15.7852,15.7852,15.7612,15.7692,48800.0
2013-07-31 14:15:00,19.74,19.75,19.68,19.71,66200.0,15.7772,15.7852,15.7293,15.7532,66200.0
2013-07-31 14:20:00,19.71,19.75,19.71,19.75,48200.0,15.7532,15.7852,15.7532,15.7852,48200.0
2013-07-31 14:25:00,19.75,19.77,19.73,19.73,46800.0,15.7852,15.8012,15.7692,15.7692,46800.0
2013-07-31 14:30:00,19.73,19.77,19.73,19.77,63800.0,15.7692,15.8012,15.7692,15.8012,63800.0
2013-07-31 14:35:00,19.77,19.79,19.74,19.75,140800.0,15.8012,15.8172,15.7772,15.7852,140800.0
2013-07-31 14:40:00,19.75,19.78,19.75,19.78,100000.0,15.7852,15.8092,15.7852,15.8092,100000.0
2013-07-31 14:45:00,19.77,19.78,19.75,19.75,83400.0,15.8012,15.8092,15.7852,15.7852,83400.0
2013-07-31 14:50:00,19.76,19.77,19.75,19.75,656800.0,15.7932,15.8012,15.7852,15.7852,656800.0
2013-07-31 14:55:00,19.75,19.75,19.74,19.74,200400.0,15.7852,15.7852,15.7772,15.7772,200400.0
2013-07-31 15:00:00,19.74,19.75,19.73,19.74,115600.0,15.7772,15.7852,15.7692,15.7772,115600.0
2013-07-31 15:05:00,19.74,19.75,19.71,19.72,99000.0,15.7772,15.7852,15.7532,15.7612,99000.0
2013-07-31 15:10:00,19.72,19.72,19.68,19.7,83800.0,15.7612,15.7612,15.7293,15.7452,83800.0
2013-07-31 15:15:00,19.7,19.7,19.68,19.68,103600.0,15.7452,15.7452,15.7293,15.7293,103600.0
2013-07-31 15:20:00,19.68,19.68,19.67,19.67,175400.0,15.7293,15.7293,15.7213,15.7213,175400.0
2013-07-31 15:25:00,19.67,19.7,19.67,19.7,90400.0,15.7213,15.7452,15.7213,15.7452,90400.0
2013-07-31 15:30:00,19.7,19.71,19.67,19.68,124000.0,15.7452,15.7532,15.7213,15.7293,124000.0
2013-07-31 15:35:00,19.69,19.7,19.67,19.68,208000.0,15.7372,15.7452,15.7213,15.7293,208000.0
2013-07-31 15:40:00,19.68,19.68,19.64,19.65,183200.0,15.7293,15.7293,15.6973,15.7053,183200.0
2013-07-31 15:45:00,19.65,19.65,19.6,19.64,398800.0,15.7053,15.7053,15.6653,15.6973,398800.0
2013-07-31 15:50:00,19.64,19.66,19.61,19.61,251800.0,15.6973,15.7133,15.6733,15.6733,251800.0
2013-07-31 15:55:00,19.61,19.67,19.61,19.65,508000.0,15.6733,15.7213,15.6733,15.7053,508000.0
2013-08-01 09:30:00,19.75,19.81,19.71,19.75,127800.0,15.7852,15.8332,15.7532,15.7852,127800.0
2013-08-01 09:35:00,19.75,19.81,19.73,19.8,48400.0,15.7852,15.8332,15.7692,15.8252,48400.0
2013-08-01 09:40:00,19.81,19.82,19.77,19.79,110200.0,15.8332,15.8411,15.8012,15.8172,110200.0
2013-08-01 09:45:00,19.79,19.84,19.76,19.81,97600.0,15.8172,15.8571,15.7932,15.8332,97600.0
2013-08-01 09:50:00,19.82,19.85,19.81,19.85,63600.0,15.8411,15.8651,15.8332,15.8651,63600.0
2013-08-01 09:55:00,19.85,19.85,19.83,19.83,67800.0,15.8651,15.8651,15.8491,15.8491,67800.0
2013-08-01 10:00:00,19.83,19.85,19.82,19.85,88800.0,15.8491,15.8651,15.8411,15.8651,88800.0
2013-08-01 10:05:00,19.85,19.85,19.84,19.84,88000.0,15.8651,15.8651,15.8571,15.8571,88000.0
2013-08-01 10:10:00,19.84,19.85,19.84,19.85,76800.0,15.8571,15.8651,15.8571,15.8651,76800.0
2013-08-01 10:15:00,19.85,19.87,19.84,19.85,86200.0,15.8651,15.8811,15.8571,15.8651,86200.0
2013-08-01 10:20:00,19.85,19.88,19.85,19.88,45400.0,15.8651,15.8891,15.8651,15.8891,45400.0
2013-08-01 10:25:00,19.88,19.88,19.86,19.86,37200.0,15.8891,15.8891,15.8731,15.8731,37200.0
2013-08-01 10:30:00,19.86,19.87,19.86,19.86,42000.0,15.8731,15.8811,15.8731,15.8731,42000.0
2013-08-01 10:35:00,19.86,19.88,19.86,19.87,31000.0,15.8731,15.8891,15.8731,15.8811,31000.0
2013-08-01 10:40:00,19.87,19.88,19.84,19.85,69600.0,15.8811,15.8891,15.8571,15.8651,69600.0
2013-08-01 10:45:00,19.85,19.85,19.82,19.83,60800.0,15.8651,15.8651,15.8411,15.8491,60800.0
2013-08-01 10:50:00,19.82,19.84,19.8,19.8,44800.0,15.8411,15.8571,15.8252,15.8252,44800.0
2013-08-01 10:55:00,19.8,19.81,19.79,19.81,20800.0,15.8252,15.8332,15.8172,15.8332,20800.0
2013-08-01 11:00:00,19.81,19.81,19.79,19.81,54000.0,15.8332,15.8332,15.8172,15.8332,54000.0
2013-08-01 11:05:00,19.81,19.82,19.79,19.82,24800.0,15.8332,15.8411,15.8172,15.8411,24800.0
2013-08-01 11:10:00,19.82,19.82,19.79,19.8,34600.0,15.8411,15.8411,15.8172,15.8252,34600.0
2013-08-01 11:15:00,19.81,19.85,19.81,19.82,66400.0,15.8332,15.8651,15.8332,15.8411,66400.0
2013-08-01 11:20:00,19.83,19.84,19.83,19.84,27400.0,15.8491,15.8571,15.8491,15.8571,27400.0
2013-08-01 11:25:00,19.84,19.85,19.83,19.84,14000.0,15.8571,15.8651,15.8491,15.8571,14000.0
2013-08-01 11:30:00,19.84,19.86,19.84,19.86,23200.0,15.8571,15.8731,15.8571,15.8731,23200.0
2013-08-01 11:35:00,19.86,19.86,19.85,19.86,48200.0,15.8731,15.8731,15.8651,15.8731,48200.0
2013-08-01 11:40:00,19.86,19.86,19.83,19.84,28400.0,15.8731,15.8731,15.8491,15.8571,28400.0
2013-08-01 11:45:00,19.83,19.86,19.83,19.84,19800.0,15.8491,15.8731,15.8491,15.8571,19800.0
2013-08-01 11:50:00,19.84,19.85,19.83,19.84,21000.0,15.8571,15.8651,15.8491,15.8571,21000.0
2013-08-01 11:55:00,19.84,19.85,19.83,19.84,19400.0,15.8571,15.8651,15.8491,15.8571,19400.0
2013-08-01 12:00:00,19.84,19.86,19.83,19.85,25800.0,15.8571,15.8731,15.8491,15.8651,25800.0
2013-08-01 12:05:00,19.85,19.85,19.83,19.84,39800.0,15.8651,15.8651,15.8491,15.8571,39800.0
2013-08-01 12:10:00,19.84,19.86,19.83,19.84,58400.0,15.8571,15.8731,15.8491,15.8571,58400.0
2013-08-01 12:15:00,19.84,19.85,19.83,19.85,59600.0,15.8571,15.8651,15.8491,15.8651,59600.0
2013-08-01 12:20:00,19.85,19.86,19.84,19.85,24800.0,15.8651,15.8731,15.8571,15.8651,24800.0
2013-08-01 12:25:00,19.85,19.85,19.82,19.84,125600.0,15.8651,15.8651,15.8411,15.8571,125600.0
2013-08-01 12:30:00,19.84,19.85,19.83,19.84,20600.0,15.8571,15.8651,15.8491,15.8571,20600.0
2013-08-01 12:35:00,19.84,19.84,19.83,19.84,14000.0,15.8571,15.8571,15.8491,15.8571,14000.0
2013-08-01 12:40:00,19.84,19.85,19.84,19.84,12800.0,15.8571,15.8651,15.8571,15.8571,12800.0
2013-08-01 12:45:00,19.84,19.84,19.83,19.83,20000.0,15.8571,15.8571,15.8491,15.8491,20000.0
2013-08-01 12:50:00,19.83,19.84,19.83,19.84,9000.0,15.8491,15.8571,15.8491,15.8571,9000.0
2013-08-01 12:55:00,19.84,19.84,19.82,19.82,28000.0,15.8571,15.8571,15.8411,15.8411,28000.0
2013-08-01 13:00:00,19.83,19.84,19.82,19.82,27600.0,15.8491,15.8571,15.8411,15.8411,27600.0
2013-08-01 13:05:00,19.82,19.83,19.82,19.83,18800.0,15.8411,15.8491,15.8411,15.8491,18800.0
2013-08-01 13:10:00,19.83,19.83,19.82,19.82,9800.0,15.8491,15.8491,15.8411,15.8411,9800.0
2013-08-01 13:15:00,19.83,19.83,19.81,19.82,40000.0,15.8491,15.8491,15.8332,15.8411,40000.0
2013-08-01 13:20:00,19.82,19.82,19.8,19.81,23800.0,15.8411,15.8411,15.8252,15.8332,23800.0
2013-08-01 13:25:00,19.81,19.81,19.8,19.81,7600.0,15.8332,15.8332,15.8252,15.8332,7600.0
2013-08-01 13:30:00,19.81,19.81,19.8,19.8,29400.0,15.8332,15.8332,15.8252,15.8252,29400.0
2013-08-01 13:35:00,19.8,19.81,19.78,19.79,42800.0,15.8252,15.8332,15.8092,15.8172,42800.0
2013-08-01 13:40:00,19.79,19.8,19.78,19.8,18200.0,15.8172,15.8252,15.8092,15.8252,18200.0
2013-08-01 13:45:00,19.8,19.8,19.79,19.8,26400.0,15.8252,15.8252,15.8172,15.8252,26400.0
2013-08-01 13:50:00,19.8,19.81,19.79,19.8,100600.0,15.8252,15.8332,15.8172,15.8252,100600.0
2013-08-01 13:55:00,19.8,19.81,19.79,19.8,18800.0,15.8252,15.8332,15.8172,15.8252,18800.0
2013-08-01 14:00:00,19.8,19.83,19.79,19.83,79000.0,15.8252,15.8491,15.8172,15.8491,79000.0
2013-08-01 14:05:00,19.83,19.85,19.83,19.84,33000.0,15.8491,15.8651,15.8491,15.8571,33000.0
2013-08-01 14:10:00,19.84,19.85,19.83,19.84,35600.0,15.8571,15.8651,15.8491,15.8571,35600.0
2013-08-01 14:15:00,19.84,19.84,19.82,19.82,36800.0,15.8571,15.8571,15.8411,15.8411,36800.0
2013-08-01 14:20:00,19.83,19.84,19.82,19.84,36000.0,15.8491,15.8571,15.8411,15.8571,36000.0
2013-08-01 14:25:00,19.84,19.84,19.82,19.84,42200.0,15.8571,15.8571,15.8411,15.8571,42200.0
2013-08-01 14:30:00,19.83,19.85,19.83,19.85,30200.0,15.8491,15.8651,15.8491,15.8651,30200.0
2013-08-01 14:35:00,19.85,19.86,19.84,19.86,45600.0,15.8651,15.8731,15.8571,15.8731,45600.0
2013-08-01 14:40:00,19.86,19.86,19.85,19.85,60400.0,15.8731,15.8731,15.8651,15.8651,60400.0
2013-08-01 14:45:00,19.85,19.86,19.84,19.85,84400.0,15.8651,15.8731,15.8571,15.8651,84400.0
2013-08-01 14:50:00,19.85,19.85,19.83,19.83,60800.0,15.8651,15.8651,15.8491,15.8491,60800.0
2013-08-01 14:55:00,19.83,19.83,19.82,19.83,47400.0,15.8491,15.8491,15.8411,15.8491,47400.0
2013-08-01 15:00:00,19.83,19.83,19.82,19.83,68600.0,15.8491,15.8491,15.8411,15.8491,68600.0
2013-08-01 15:05:00,19.83,19.85,19.82,19.85,87400.0,15.8491,15.8651,15.8411,15.8651,87400.0
2013-08-01 15:10:00,19.85,19.85,19.84,19.84,53400.0,15.8651,15.8651,15.8571,15.8571,53400.0
2013-08-01 15:15:00,19.84,19.84,19.83,19.84,44800.0,15.8571,15.8571,15.8491,15.8571,44800.0
2013-08-01 15:20:00,19.84,19.84,19.81,19.81,39800.0,15.8571,15.8571,15.8332,15.8332,39800.0
2013-08-01 15:25:00,19.81,19.84,19.81,19.83,66400.0,15.8332,15.8571,15.8332,15.8491,66400.0
2013-08-01 15:30:00,19.83,19.85,19.83,19.84,47000.0,15.8491,15.8651,15.8491,15.8571,47000.0
2013-08-01 15:35:00,19.84,19.86,19.84,19.85,58800.0,15.8571,15.8731,15.8571,15.8651,58800.0
2013-08-01 15:40:00,19.85,19.86,19.85,19.85,60000.0,15.8651,15.8731,15.8651,15.8651,60000.0
2013-08-01 15:45:00,19.85,19.86,19.84,19.85,96400.0,15.8651,15.8731,15.8571,15.8651,96400.0
2013-08-01 15:50:00,19.85,19.86,19.84,19.84,90600.0,15.8651,15.8731,15.8571,15.8571,90600.0
2013-08-01 15:55:00,19.85,19.85,19.82,19.83,210400.0,15.8651,15.8651,15.8411,15.8491,210400.0
2013-08-02 09:30:00,19.8,19.8,19.71,19.71,109400.0,15.8252,15.8252,15.7532,15.7532,109400.0
2013-08-02 09:35:00,19.7,19.73,19.68,19.7,62800.0,15.7452,15.7692,15.7293,15.7452,62800.0
2013-08-02 09:40:00,19.7,19.7,19.67,19.68,51800.0,15.7452,15.7452,15.7213,15.7293,51800.0
2013-08-02 09:45:00,19.69,19.7,19.68,19.7,36600.0,15.7372,15.7452,15.7293,15.7452,36600.0
2013-08-02 09:50:00,19.69,19.72,19.68,19.68,41600.0,15.7372,15.7612,15.7293,15.7293,41600.0
2013-08-02 09:55:00,19.68,19.7,19.67,19.68,44800.0,15.7293,15.7452,15.7213,15.7293,44800.0
2013-08-02 10:00:00,19.68,19.7,19.67,19.67,42600.0,15.7293,15.7452,15.7213,15.7213,42600.0
2013-08-02 10:05:00,19.67,19.68,19.67,19.67,67000.0,15.7213,15.7293,15.7213,15.7213,67000.0
2013-08-02 10:10:00,19.67,19.7,19.67,19.68,70000.0,15.7213,15.7452,15.7213,15.7293,70000.0
2013-08-02 10:15:00,19.68,19.7,19.68,19.68,30200.0,15.7293,15.7452,15.7293,15.7293,30200.0
2013-08-02 10:20:00,19.68,19.68,19.66,19.66,84600.0,15.7293,15.7293,15.7133,15.7133,84600.0
2013-08-02 10:25:00,19.67,19.67,19.64,19.64,104800.0,15.7213,15.7213,15.6973,15.6973,104800.0
2013-08-02 10:30:00,19.65,19.66,19.63,19.63,126200.0,15.7053,15.7133,15.6893,15.6893,126200.0
2013-08-02 10:35:00,19.63,19.63,19.61,19.61,77800.0,15.6893,15.6893,15.6733,15.6733,77800.0
2013-08-02 10:40:00,19.62,19.62,19.6,19.61,70200.0,15.6813,15.6813,15.6653,15.6733,70200.0
2013-08-02 10:45:00,19.61,19.61,19.59,19.6,59200.0,15.6733,15.6733,15.6573,15.6653,59200.0
2013-08-02 10:50:00,19.61,19.61,19.56,19.56,110600.0,15.6733,15.6733,15.6333,15.6333,110600.0
2013-08-02 10:55:00,19.57,19.57,19.54,19.55,126200.0,15.6413,15.6413,15.6174,15.6253,126200.0
2013-08-02 11:00:00,19.56,19.6,19.55,19.59,97200.0,15.6333,15.6653,15.6253,15.6573,97200.0
2013-08-02 11:05:00,19.59,19.6,19.57,19.59,50600.0,15.6573,15.6653,15.6413,15.6573,50600.0
2013-08-02 11:10:00,19.59,19.59,19.58,19.58,47400.0,15.6573,15.6573,15.6493,15.6493,47400.0
2013-08-02 11:15:00,19.58,19.6,19.57,19.6,59600.0,15.6493,15.6653,15.6413,15.6653,59600.0
2013-08-02 11:20:00,19.6,19.61,19.6,19.61,23800.0,15.6653,15.6733,15.6653,15.6733,23800.0
2013-08-02 11:25:00,19.61,19.61,19.59,19.6,61200.0,15.6733,15.6733,15.6573,15.6653,61200.0
2013-08-02 11:30:00,19.6,19.61,19.59,19.59,526400.0,15.6653,15.6733,15.6573,15.6573,526400.0
2013-08-02 11:35:00,19.59,19.61,19.58,19.6,81000.0,15.6573,15.6733,15.6493,15.6653,81000.0
2013-08-02 11:40:00,19.6,19.61,19.59,19.6,40400.0,15.6653,15.6733,15.6573,15.6653,40400.0
2013-08-02 11:45:00,19.6,19.6,19.58,19.59,144800.0,15.6653,15.6653,15.6493,15.6573,144800.0
2013-08-02 11:50:00,19.59,19.59,19.58,19.58,40400.0,15.6573,15.6573,15.6493,15.6493,40400.0
2013-08-02 11:55:00,19.59,19.59,19.58,19.58,69600.0,15.6573,15.6573,15.6493,15.6493,69600.0
2013-08-02 12:00:00,19.58,19.58,19.58,19.58,79400.0,15.6493,15.6493,15.6493,15.6493,79400.0
2013-08-02 12:05:00,19.58,19.58,19.57,19.57,132200.0,15.6493,15.6493,15.6413,15.6413,132200.0
2013-08-02 12:10:00,19.57,19.58,19.57,19.57,50800.0,15.6413,15.6493,15.6413,15.6413,50800.0
2013-08-02 12:15:00,19.57,19.57,19.57,19.57,20600.0,15.6413,15.6413,15.6413,15.6413,20600.0
2013-08-02 12:20:00,19.57,19.57,19.57,19.57,24000.0,15.6413,15.6413,15.6413,15.6413,24000.0
2013-08-02 12:25:00,19.57,19.57,19.57,19.57,45400.0,15.6413,15.6413,15.6413,15.6413,45400.0
2013-08-02 12:30:00,19.57,19.57,19.55,19.56,131800.0,15.6413,15.6413,15.6253,15.6333,131800.0
2013-08-02 12:35:00,19.56,19.56,19.54,19.55,44800.0,15.6333,15.6333,15.6174,15.6253,44800.0
2013-08-02 12:40:00,19.55,19.56,19.54,19.56,34000.0,15.6253,15.6333,15.6174,15.6333,34000.0
2013-08-02 12:45:00,19.56,19.56,19.55,19.55,45800.0,15.6333,15.6333,15.6253,15.6253,45800.0
2013-08-02 12:50:00,19.55,19.56,19.55,19.55,32400.0,15.6253,15.6333,15.6253,15.6253,32400.0
2013-08-02 12:55:00,19.56,19.56,19.55,19.55,33200.0,15.6333,15.6333,15.6253,15.6253,33200.0
2013-08-02 13:00:00,19.55,19.55,19.54,19.55,63200.0,15.6253,15.6253,15.6174,15.6253,63200.0
2013-08-02 13:05:00,19.55,19.56,19.55,19.56,52200.0,15.6253,15.6333,15.6253,15.6333,52200.0
2013-08-02 13:10:00,19.56,19.56,19.55,19.55,109200.0,15.6333,15.6333,15.6253,15.6253,109200.0
2013-08-02 13:15:00,19.55,19.55,19.54,19.55,127000.0,15.6253,15.6253,15.6174,15.6253,127000.0
2013-08-02 13:20:00,19.55,19.56,19.55,19.56,40600.0,15.6253,15.6333,15.6253,15.6333,40600.0
2013-08-02 13:25:00,19.56,19.56,19.54,19.55,44200.0,15.6333,15.6333,15.6174,15.6253,44200.0
2013-08-02 13:30:00,19.55,19.55,19.53,19.53,100600.0,15.6253,15.6253,15.6094,15.6094,100600.0
2013-08-02 13:35:00,19.53,19.53,19.49,19.5,174600.0,15.6094,15.6094,15.5774,15.5854,174600.0
2013-08-02 13:40:00,19.5,19.5,19.48,19.5,64400.0,15.5854,15.5854,15.5694,15.5854,64400.0
2013-08-02 13:45:00,19.5,19.5,19.5,19.5,22400.0,15.5854,15.5854,15.5854,15.5854,22400.0
2013-08-02 13:50:00,19.5,19.5,19.48,19.48,92600.0,15.5854,15.5854,15.5694,15.5694,92600.0
2013-08-02 13:55:00,19.49,19.49,19.48,19.48,65800.0,15.5774,15.5774,15.5694,15.5694,65800.0
2013-08-02 14:00:00,19.48,19.48,19.45,19.45,246600.0,15.5694,15.5694,15.5454,15.5454,246600.0
2013-08-02 14:05:00,19.45,19.45,19.43,19.43,104400.0,15.5454,15.5454,15.5294,15.5294,104400.0
2013-08-02 14:10:00,19.43,19.43,19.43,19.43,109200.0,15.5294,15.5294,15.5294,15.5294,109200.0
2013-08-02 14:15:00,19.43,19.43,19.4,19.41,233400.0,15.5294,15.5294,15.5055,15.5135,233400.0
2013-08-02 14:20:00,19.41,19.41,19.4,19.4,80400.0,15.5135,15.5135,15.5055,15.5055,80400.0
2013-08-02 14:25:00,19.4,19.41,19.36,19.41,449800.0,15.5055,15.5135,15.4735,15.5135,449800.0
2013-08-02 14:30:00,19.41,19.46,19.4,19.45,695000.0,15.5135,15.5534,15.5055,15.5454,695000.0
2013-08-02 14:35:00,19.45,19.5,19.43,19.49,238000.0,15.5454,15.5854,15.5294,15.5774,238000.0
2013-08-02 14:40:00,19.49,19.51,19.49,19.5,98600.0,15.5774,15.5934,15.5774,15.5854,98600.0
2013-08-02 14:45:00,19.5,19.53,19.5,19.51,126400.0,15.5854,15.6094,15.5854,15.5934,126400.0
2013-08-02 14:50:00,19.51,19.58,19.51,19.57,309200.0,15.5934,15.6493,15.5934,15.6413,309200.0
2013-08-02 14:55:00,19.58,19.58,19.53,19.53,178600.0,15.6493,15.6493,15.6094,15.6094,178600.0
2013-08-02 15:00:00,19.53,19.55,19.52,19.55,118400.0,15.6094,15.6253,15.6014,15.6253,118400.0
2013-08-02 15:05:00,19.55,19.6,19.55,19.6,186200.0,15.6253,15.6653,15.6253,15.6653,186200.0
2013-08-02 15:10:00,19.59,19.6,19.57,19.6,123200.0,15.6573,15.6653,15.6413,15.6653,123200.0
2013-08-02 15:15:00,19.6,19.61,19.58,19.6,157200.0,15.6653,15.6733,15.6493,15.6653,157200.0
2013-08-02 15:20:00,19.6,19.6,19.59,19.59,55400.0,15.6653,15.6653,15.6573,15.6573,55400.0
2013-08-02 15:25:00,19.6,19.6,19.57,19.57,109200.0,15.6653,15.6653,15.6413,15.6413,109200.0
2013-08-02 15:30:00,19.57,19.6,19.57,19.6,94000.0,15.6413,15.6653,15.6413,15.6653,94000.0
2013-08-02 15:35:00,19.6,19.6,19.57,19.57,148400.0,15.6653,15.6653,15.6413,15.6413,148400.0
2013-08-02 15:40:00,19.57,19.58,19.57,19.58,118800.0,15.6413,15.6493,15.6413,15.6493,118800.0
2013-08-02 15:45:00,19.58,19.59,19.57,19.57,243200.0,15.6493,15.6573,15.6413,15.6413,243200.0
2013-08-02 15:50:00,19.58,19.58,19.57,19.58,289000.0,15.6493,15.6493,15.6413,15.6493,289000.0
2013-08-02 15:55:00,19.58,19.59,19.56,19.58,429000.0,15.6493,15.6573,15.6333,15.6493,429000.0
2013-08-05 09:30:00,19.59,19.61,19.58,19.58,139800.0,15.6573,15.6733,15.6493,15.6493,139800.0
2013-08-05 09:35:00,19.59,19.67,19.58,19.67,93200.0,15.6573,15.7213,15.6493,15.7213,93200.0
2013-08-05 09:40:00,19.66,19.69,19.66,19.68,58200.0,15.7133,15.7372,15.7133,15.7293,58200.0
2013-08-05 09:45:00,19.68,19.7,19.67,19.67,71600.0,15.7293,15.7452,15.7213,15.7213,71600.0
2013-08-05 09:50:00,19.67,19.69,19.67,19.68,70200.0,15.7213,15.7372,15.7213,15.7293,70200.0
2013-08-05 09:55:00,19.68,19.73,19.68,19.72,72000.0,15.7293,15.7692,15.7293,15.7612,72000.0
2013-08-05 10:00:00,19.72,19.73,19.68,19.7,73200.0,15.7612,15.7692,15.7293,15.7452,73200.0
2013-08-05 10:05:00,19.7,19.71,19.68,19.68,135000.0,15.7452,15.7532,15.7293,15.7293,135000.0
2013-08-05 10:10:00,19.68,19.71,19.68,19.7,50400.0,15.7293,15.7532,15.7293,15.7452,50400.0
2013-08-05 10:15:00,19.7,19.71,19.69,19.7,49800.0,15.7452,15.7532,15.7372,15.7452,49800.0
2013-08-05 10:20:00,19.7,19.73,19.7,19.73,59800.0,15.7452,15.7692,15.7452,15.7692,59800.0
2013-08-05 10:25:00,19.73,19.74,19.69,19.69,77200.0,15.7692,15.7772,15.7372,15.7372,77200.0
2013-08-05 10:30:00,19.7,19.71,19.68,19.68,100000.0,15.7452,15.7532,15.7293,15.7293,100000.0
2013-08-05 10:35:00,19.68,19.69,19.68,19.68,98800.0,15.7293,15.7372,15.7293,15.7293,98800.0
2013-08-05 10:40:00,19.68,19.68,19.66,19.68,91600.0,15.7293,15.7293,15.7133,15.7293,91600.0
2013-08-05 10:45:00,19.68,19.68,19.67,19.67,58000.0,15.7293,15.7293,15.7213,15.7213,58000.0
2013-08-05 10:50:00,19.68,19.68,19.66,19.67,62800.0,15.7293,15.7293,15.7133,15.7213,62800.0
2013-08-05 10:55:00,19.67,19.68,19.67,19.67,60400.0,15.7213,15.7293,15.7213,15.7213,60400.0
2013-08-05 11:00:00,19.67,19.67,19.66,19.66,76000.0,15.7213,15.7213,15.7133,15.7133,76000.0
2013-08-05 11:05:00,19.66,19.68,19.66,19.68,65000.0,15.7133,15.7293,15.7133,15.7293,65000.0
2013-08-05 11:10:00,19.68,19.69,19.68,19.69,39200.0,15.7293,15.7372,15.7293,15.7372,39200.0
2013-08-05 11:15:00,19.68,19.71,19.68,19.71,88600.0,15.7293,15.7532,15.7293,15.7532,88600.0
2013-08-05 11:20:00,19.71,19.72,19.7,19.72,38400.0,15.7532,15.7612,15.7452,15.7612,38400.0
2013-08-05 11:25:00,19.72,19.73,19.71,19.71,54800.0,15.7612,15.7692,15.7532,15.7532,54800.0
2013-08-05 11:30:00,19.72,19.72,19.69,19.72,44600.0,15.7612,15.7612,15.7372,15.7612,44600.0
2013-08-05 11:35:00,19.72,19.73,19.71,19.71,42800.0,15.7612,15.7692,15.7532,15.7532,42800.0
2013-08-05 11:40:00,19.71,19.72,19.7,19.7,45800.0,15.7532,15.7612,15.7452,15.7452,45800.0
2013-08-05 11:45:00,19.7,19.71,19.69,19.7,63800.0,15.7452,15.7532,15.7372,15.7452,63800.0
2013-08-05 11:50:00,19.7,19.72,19.7,19.7,75600.0,15.7452,15.7612,15.7452,15.7452,75600.0
2013-08-05 11:55:00,19.7,19.71,19.68,19.68,33600.0,15.7452,15.7532,15.7293,15.7293,33600.0
2013-08-05 12:00:00,19.68,19.69,19.67,19.67,45200.0,15.7293,15.7372,15.7213,15.7213,45200.0
2013-08-05 12:05:00,19.67,19.67,19.64,19.65,59000.0,15.7213,15.7213,15.6973,15.7053,59000.0
2013-08-05 12:10:00,19.65,19.65,19.61,19.63,130200.0,15.7053,15.7053,15.6733,15.6893,130200.0
2013-08-05 12:15:00,19.62,19.65,19.62,19.63,64400.0,15.6813,15.7053,15.6813,15.6893,64400.0
2013-08-05 12:20:00,19.62,19.63,19.61,19.61,37800.0,15.6813,15.6893,15.6733,15.6733,37800.0
2013-08-05 12:25:00,19.61,19.61,19.59,19.6,57600.0,15.6733,15.6733,15.6573,15.6653,57600.0
2013-08-05 12:30:00,19.6,19.61,19.59,19.6,46800.0,15.6653,15.6733,15.6573,15.6653,46800.0
2013-08-05 12:35:00,19.59,19.6,19.58,19.58,46600.0,15.6573,15.6653,15.6493,15.6493,46600.0
2013-08-05 12:40:00,19.58,19.58,19.57,19.58,59400.0,15.6493,15.6493,15.6413,15.6493,59400.0
2013-08-05 12:45:00,19.58,19.6,19.58,19.59,51400.0,15.6493,15.6653,15.6493,15.6573,51400.0
2013-08-05 12:50:00,19.6,19.6,19.58,19.58,38200.0,15.6653,15.6653,15.6493,15.6493,38200.0
2013-08-05 12:55:00,19.58,19.6,19.58,19.59,24800.0,15.6493,15.6653,15.6493,15.6573,24800.0
2013-08-05 13:00:00,19.6,19.6,19.59,19.59,35800.0,15.6653,15.6653,15.6573,15.6573,35800.0
2013-08-05 13:05:00,19.59,19.6,19.57,19.57,34400.0,15.6573,15.6653,15.6413,15.6413,34400.0
2013-08-05 13:10:00,19.57,19.57,19.55,19.56,47200.0,15.6413,15.6413,15.6253,15.6333,47200.0
2013-08-05 13:15:00,19.56,19.58,19.56,19.56,34400.0,15.6333,15.6493,15.6333,15.6333,34400.0
2013-08-05 13:20:00,19.57,19.6,19.57,19.59,30800.0,15.6413,15.6653,15.6413,15.6573,30800.0
2013-08-05 13:25:00,19.6,19.6,19.58,19.58,35000.0,15.6653,15.6653,15.6493,15.6493,35000.0
2013-08-05 13:30:00,19.58,19.58,19.54,19.54,97200.0,15.6493,15.6493,15.6174,15.6174,97200.0
2013-08-05 13:35:00,19.54,19.55,19.52,19.54,68000.0,15.6174,15.6253,15.6014,15.6174,68000.0
2013-08-05 13:40:00,19.54,19.59,19.53,19.58,43400.0,15.6174,15.6573,15.6094,15.6493,43400.0
2013-08-05 13:45:00,19.58,19.58,19.56,19.58,34400.0,15.6493,15.6493,15.6333,15.6493,34400.0
2013-08-05 13:50:00,19.58,19.59,19.57,19.59,34000.0,15.6493,15.6573,15.6413,15.6573,34000.0
2013-08-05 13:55:00,19.59,19.59,19.57,19.58,47400.0,15.6573,15.6573,15.6413,15.6493,47400.0
2013-08-05 14:00:00,19.58,19.6,19.58,19.6,26400.0,15.6493,15.6653,15.6493,15.6653,26400.0
2013-08-05 14:05:00,19.61,19.63,19.61,19.61,34000.0,15.6733,15.6893,15.6733,15.6733,34000.0
2013-08-05 14:10:00,19.61,19.63,19.6,19.63,22400.0,15.6733,15.6893,15.6653,15.6893,22400.0
2013-08-05 14:15:00,19.63,19.63,19.61,19.61,61600.0,15.6893,15.6893,15.6733,15.6733,61600.0
2013-08-05 14:20:00,19.62,19.63,19.6,19.6,38000.0,15.6813,15.6893,15.6653,15.6653,38000.0
2013-08-05 14:25:00,19.6,19.62,19.6,19.61,43400.0,15.6653,15.6813,15.6653,15.6733,43400.0
2013-08-05 14:30:00,19.61,19.61,19.6,19.61,29000.0,15.6733,15.6733,15.6653,15.6733,29000.0
2013-08-05 14:35:00,19.61,19.61,19.61,19.61,28400.0,15.6733,15.6733,15.6733,15.6733,28400.0
2013-08-05 14:40:00,19.61,19.61,19.59,19.6,42000.0,15.6733,15.6733,15.6573,15.6653,42000.0
2013-08-05 14:45:00,19.6,19.6,19.59,19.59,26000.0,15.6653,15.6653,15.6573,15.6573,26000.0
2013-08-05 14:50:00,19.59,19.6,19.59,19.59,33400.0,15.6573,15.6653,15.6573,15.6573,33400.0
2013-08-05 14:55:00,19.6,19.61,19.59,19.6,42000.0,15.6653,15.6733,15.6573,15.6653,42000.0
2013-08-05 15:00:00,19.6,19.61,19.6,19.61,54000.0,15.6653,15.6733,15.6653,15.6733,54000.0
2013-08-05 15:05:00,19.61,19.63,19.61,19.63,67600.0,15.6733,15.6893,15.6733,15.6893,67600.0
2013-08-05 15:10:00,19.62,19.64,19.62,19.63,58200.0,15.6813,15.6973,15.6813,15.6893,58200.0
2013-08-05 15:15:00,19.63,19.64,19.63,19.63,28200.0,15.6893,15.6973,15.6893,15.6893,28200.0
2013-08-05 15:20:00,19.63,19.64,19.63,19.63,41800.0,15.6893,15.6973,15.6893,15.6893,41800.0
2013-08-05 15:25:00,19.63,19.64,19.62,19.63,54400.0,15.6893,15.6973,15.6813,15.6893,54400.0
2013-08-05 15:30:00,19.63,19.63,19.61,19.61,115600.0,15.6893,15.6893,15.6733,15.6733,115600.0
2013-08-05 15:35:00,19.61,19.63,19.61,19.61,122600.0,15.6733,15.6893,15.6733,15.6733,122600.0
2013-08-05 15:40:00,19.61,19.61,19.6,19.6,73600.0,15.6733,15.6733,15.6653,15.6653,73600.0
2013-08-05 15:45:00,19.61,19.61,19.59,19.59,100600.0,15.6733,15.6733,15.6573,15.6573,100600.0
2013-08-05 15:50:00,19.59,19.6,19.59,19.59,260800.0,15.6573,15.6653,15.6573,15.6573,260800.0
2013-08-05 15:55:00,19.6,19.6,19.57,19.58,471200.0,15.6653,15.6653,15.6413,15.6493,471200.0
2013-08-06 09:30:00,19.56,19.56,19.5,19.51,190200.0,15.6333,15.6333,15.5854,15.5934,190200.0
2013-08-06 09:35:00,19.52,19.52,19.43,19.44,148000.0,15.6014,15.6014,15.5294,15.5374,148000.0
2013-08-06 09:40:00,19.44,19.44,19.4,19.41,94800.0,15.5374,15.5374,15.5055,15.5135,94800.0
2013-08-06 09:45:00,19.41,19.42,19.37,19.38,116200.0,15.5135,15.5214,15.4815,15.4895,116200.0
2013-08-06 09:50:00,19.38,19.39,19.36,19.36,56600.0,15.4895,15.4975,15.4735,15.4735,56600.0
2013-08-06 09:55:00,19.36,19.39,19.36,19.39,40600.0,15.4735,15.4975,15.4735,15.4975,40600.0
2013-08-06 10:00:00,19.39,19.4,19.38,19.4,62200.0,15.4975,15.5055,15.4895,15.5055,62200.0
2013-08-06 10:05:00,19.4,19.41,19.38,19.39,92400.0,15.5055,15.5135,15.4895,15.4975,92400.0
2013-08-06 10:10:00,19.39,19.4,19.36,19.36,117800.0,15.4975,15.5055,15.4735,15.4735,117800.0
2013-08-06 10:15:00,19.36,19.37,19.34,19.36,120200.0,15.4735,15.4815,15.4575,15.4735,120200.0
2013-08-06 10:20:00,19.36,19.39,19.36,19.38,124600.0,15.4735,15.4975,15.4735,15.4895,124600.0
2013-08-06 10:25:00,19.39,19.42,19.38,19.38,140800.0,15.4975,15.5214,15.4895,15.4895,140800.0
2013-08-06 10:30:00,19.38,19.38,19.36,19.38,129000.0,15.4895,15.4895,15.4735,15.4895,129000.0
2013-08-06 10:35:00,19.38,19.38,19.36,19.38,118800.0,15.4895,15.4895,15.4735,15.4895,118800.0
2013-08-06 10:40:00,19.38,19.39,19.36,19.36,71200.0,15.4895,15.4975,15.4735,15.4735,71200.0
2013-08-06 10:45:00,19.36,19.4,19.36,19.39,186200.0,15.4735,15.5055,15.4735,15.4975,186200.0
2013-08-06 10:50:00,19.39,19.39,19.38,19.39,35600.0,15.4975,15.4975,15.4895,15.4975,35600.0
2013-08-06 10:55:00,19.4,19.42,19.39,19.42,76800.0,15.5055,15.5214,15.4975,15.5214,76800.0
2013-08-06 11:00:00,19.41,19.42,19.39,19.41,42200.0,15.5135,15.5214,15.4975,15.5135,42200.0
2013-08-06 11:05:00,19.41,19.42,19.41,19.42,22200.0,15.5135,15.5214,15.5135,15.5214,22200.0
2013-08-06 11:10:00,19.43,19.45,19.43,19.45,51800.0,15.5294,15.5454,15.5294,15.5454,51800.0
2013-08-06 11:15:00,19.45,19.47,19.44,19.47,40600.0,15.5454,15.5614,15.5374,15.5614,40600.0
2013-08-06 11:20:00,19.47,19.48,19.46,19.46,83800.0,15.5614,15.5694,15.5534,15.5534,83800.0
2013-08-06 11:25:00,19.46,19.47,19.46,19.47,46400.0,15.5534,15.5614,15.5534,15.5614,46400.0
2013-08-06 11:30:00,19.47,19.49,19.47,19.49,51800.0,15.5614,15.5774,15.5614,15.5774,51800.0
2013-08-06 11:35:00,19.49,19.5,19.48,19.5,34000.0,15.5774,15.5854,15.5694,15.5854,34000.0
2013-08-06 11:40:00,19.5,19.51,19.5,19.5,33200.0,15.5854,15.5934,15.5854,15.5854,33200.0
2013-08-06 11:45:00,19.5,19.51,19.5,19.5,23400.0,15.5854,15.5934,15.5854,15.5854,23400.0
2013-08-06 11:50:00,19.5,19.52,19.5,19.52,29000.0,15.5854,15.6014,15.5854,15.6014,29000.0
2013-08-06 11:55:00,19.53,19.54,19.52,19.54,23000.0,15.6094,15.6174,15.6014,15.6174,23000.0
2013-08-06 12:00:00,19.54,19.58,19.54,19.55,81200.0,15.6174,15.6493,15.6174,15.6253,81200.0
2013-08-06 12:05:00,19.55,19.55,19.54,19.54,38200.0,15.6253,15.6253,15.6174,15.6174,38200.0
2013-08-06 12:10:00,19.54,19.54,19.52,19.52,33800.0,15.6174,15.6174,15.6014,15.6014,33800.0
2013-08-06 12:15:00,19.52,19.52,19.5,19.51,19600.0,15.6014,15.6014,15.5854,15.5934,19600.0
2013-08-06 12:20:00,19.51,19.53,19.51,19.53,32200.0,15.5934,15.6094,15.5934,15.6094,32200.0
2013-08-06 12:25:00,19.53,19.55,19.53,19.55,22800.0,15.6094,15.6253,15.6094,15.6253,22800.0
2013-08-06 12:30:00,19.56,19.59,19.56,19.58,40400.0,15.6333,15.6573,15.6333,15.6493,40400.0
2013-08-06 12:35:00,19.58,19.59,19.57,19.58,40000.0,15.6493,15.6573,15.6413,15.6493,40000.0
2013-08-06 12:40:00,19.58,19.61,19.58,19.61,69400.0,15.6493,15.6733,15.6493,15.6733,69400.0
2013-08-06 12:45:00,19.61,19.61,19.6,19.61,79200.0,15.6733,15.6733,15.6653,15.6733,79200.0
2013-08-06 12:50:00,19.61,19.61,19.58,19.58,27200.0,15.6733,15.6733,15.6493,15.6493,27200.0
2013-08-06 12:55:00,19.58,19.6,19.58,19.6,26400.0,15.6493,15.6653,15.6493,15.6653,26400.0
2013-08-06 13:00:00,19.6,19.6,19.59,19.59,14600.0,15.6653,15.6653,15.6573,15.6573,14600.0
2013-08-06 13:05:00,19.59,19.61,19.59,19.6,44000.0,15.6573,15.6733,15.6573,15.6653,44000.0
2013-08-06 13:10:00,19.6,19.61,19.59,19.61,49600.0,15.6653,15.6733,15.6573,15.6733,49600.0
2013-08-06 13:15:00,19.61,19.62,19.61,19.62,29000.0,15.6733,15.6813,15.6733,15.6813,29000.0
2013-08-06 13:20:00,19.61,19.63,19.61,19.63,55400.0,15.6733,15.6893,15.6733,15.6893,55400.0
2013-08-06 13:25:00,19.62,19.65,19.62,19.64,55400.0,15.6813,15.7053,15.6813,15.6973,55400.0
2013-08-06 13:30:00,19.64,19.65,19.63,19.64,262000.0,15.6973,15.7053,15.6893,15.6973,262000.0
2013-08-06 13:35:00,19.63,19.64,19.63,19.63,50000.0,15.6893,15.6973,15.6893,15.6893,50000.0
2013-08-06 13:40:00,19.63,19.63,19.61,19.63,49800.0,15.6893,15.6893,15.6733,15.6893,49800.0
2013-08-06 13:45:00,19.63,19.63,19.61,19.61,36000.0,15.6893,15.6893,15.6733,15.6733,36000.0
2013-08-06 13:50:00,19.61,19.62,19.61,19.62,31000.0,15.6733,15.6813,15.6733,15.6813,31000.0
2013-08-06 13:55:00,19.62,19.62,19.61,19.62,22800.0,15.6813,15.6813,15.6733,15.6813,22800.0
2013-08-06 14:00:00,19.62,19.64,19.61,19.64,54600.0,15.6813,15.6973,15.6733,15.6973,54600.0
2013-08-06 14:05:00,19.64,19.64,19.63,19.64,23400.0,15.6973,15.6973,15.6893,15.6973,23400.0
2013-08-06 14:10:00,19.64,19.64,19.61,19.63,75200.0,15.6973,15.6973,15.6733,15.6893,75200.0
2013-08-06 14:15:00,19.63,19.64,19.61,19.63,54400.0,15.6893,15.6973,15.6733,15.6893,54400.0
2013-08-06 14:20:00,19.63,19.64,19.63,19.64,52400.0,15.6893,15.6973,15.6893,15.6973,52400.0
2013-08-06 14:25:00,19.64,19.64,19.63,19.64,22000.0,15.6973,15.6973,15.6893,15.6973,22000.0
2013-08-06 14:30:00,19.64,19.64,19.63,19.64,27800.0,15.6973,15.6973,15.6893,15.6973,27800.0
2013-08-06 14:35:00,19.63,19.65,19.61,19.61,112800.0,15.6893,15.7053,15.6733,15.6733,112800.0
2013-08-06 14:40:00,19.61,19.63,19.61,19.63,50000.0,15.6733,15.6893,15.6733,15.6893,50000.0
2013-08-06 14:45:00,19.63,19.63,19.61,19.61,59400.0,15.6893,15.6893,15.6733,15.6733,59400.0
2013-08-06 14:50:00,19.61,19.63,19.61,19.63,92800.0,15.6733,15.6893,15.6733,15.6893,92800.0
2013-08-06 14:55:00,19.63,19.63,19.62,19.63,43400.0,15.6893,15.6893,15.6813,15.6893,43400.0
2013-08-06 15:00:00,19.63,19.64,19.62,19.63,88200.0,15.6893,15.6973,15.6813,15.6893,88200.0
2013-08-06 15:05:00,19.63,19.63,19.62,19.63,109600.0,15.6893,15.6893,15.6813,15.6893,109600.0
2013-08-06 15:10:00,19.63,19.64,19.63,19.64,57000.0,15.6893,15.6973,15.6893,15.6973,57000.0
2013-08-06 15:15:00,19.64,19.65,19.63,19.65,53000.0,15.6973,15.7053,15.6893,15.7053,53000.0
2013-08-06 15:20:00,19.65,19.65,19.64,19.65,88000.0,15.7053,15.7053,15.6973,15.7053,88000.0
2013-08-06 15:25:00,19.65,19.65,19.65,19.65,32800.0,15.7053,15.7053,15.7053,15.7053,32800.0
2013-08-06 15:30:00,19.65,19.65,19.64,19.64,72800.0,15.7053,15.7053,15.6973,15.6973,72800.0
2013-08-06 15:35:00,19.64,19.65,19.62,19.63,134600.0,15.6973,15.7053,15.6813,15.6893,134600.0
2013-08-06 15:40:00,19.63,19.63,19.63,19.63,47000.0,15.6893,15.6893,15.6893,15.6893,47000.0
2013-08-06 15:45:00,19.63,19.65,19.63,19.65,132800.0,15.6893,15.7053,15.6893,15.7053,132800.0
2013-08-06 15:50:00,19.65,19.65,19.63,19.64,103600.0,15.7053,15.7053,15.6893,15.6973,103600.0
2013-08-06 15:55:00,19.64,19.65,19.63,19.64,242800.0,15.6973,15.7053,15.6893,15.6973,242800.0
2013-08-07 09:30:00,19.62,19.62,19.5,19.5,177800.0,15.6813,15.6813,15.5854,15.5854,177800.0
2013-08-07 09:35:00,19.5,19.55,19.49,19.53,64600.0,15.5854,15.6253,15.5774,15.6094,64600.0
2013-08-07 09:40:00,19.53,19.54,19.5,19.51,36200.0,15.6094,15.6174,15.5854,15.5934,36200.0
2013-08-07 09:45:00,19.51,19.56,19.51,19.53,47800.0,15.5934,15.6333,15.5934,15.6094,47800.0
2013-08-07 09:50:00,19.53,19.56,19.52,19.55,35600.0,15.6094,15.6333,15.6014,15.6253,35600.0
2013-08-07 09:55:00,19.55,19.58,19.52,19.54,89600.0,15.6253,15.6493,15.6014,15.6174,89600.0
2013-08-07 10:00:00,19.54,19.55,19.52,19.54,118800.0,15.6174,15.6253,15.6014,15.6174,118800.0
2013-08-07 10:05:00,19.54,19.56,19.54,19.54,86000.0,15.6174,15.6333,15.6174,15.6174,86000.0
2013-08-07 10:10:00,19.54,19.55,19.54,19.55,63800.0,15.6174,15.6253,15.6174,15.6253,63800.0
2013-08-07 10:15:00,19.55,19.56,19.54,19.55,65000.0,15.6253,15.6333,15.6174,15.6253,65000.0
2013-08-07 10:20:00,19.55,19.57,19.55,19.55,58000.0,15.6253,15.6413,15.6253,15.6253,58000.0
2013-08-07 10:25:00,19.55,19.55,19.53,19.54,82800.0,15.6253,15.6253,15.6094,15.6174,82800.0
2013-08-07 10:30:00,19.53,19.53,19.5,19.51,79200.0,15.6094,15.6094,15.5854,15.5934,79200.0
2013-08-07 10:35:00,19.51,19.52,19.49,19.5,56200.0,15.5934,15.6014,15.5774,15.5854,56200.0
2013-08-07 10:40:00,19.5,19.53,19.5,19.5,124000.0,15.5854,15.6094,15.5854,15.5854,124000.0
2013-08-07 10:45:00,19.5,19.5,19.49,19.5,46800.0,15.5854,15.5854,15.5774,15.5854,46800.0
2013-08-07 10:50:00,19.5,19.52,19.49,19.52,56600.0,15.5854,15.6014,15.5774,15.6014,56600.0
2013-08-07 10:55:00,19.52,19.55,19.52,19.55,59600.0,15.6014,15.6253,15.6014,15.6253,59600.0
2013-08-07 11:00:00,19.55,19.55,19.54,19.54,49600.0,15.6253,15.6253,15.6174,15.6174,49600.0
2013-08-07 11:05:00,19.54,19.54,19.53,19.53,77600.0,15.6174,15.6174,15.6094,15.6094,77600.0
2013-08-07 11:10:00,19.54,19.57,19.53,19.57,138200.0,15.6174,15.6413,15.6094,15.6413,138200.0
2013-08-07 11:15:00,19.57,19.59,19.56,19.58,109200.0,15.6413,15.6573,15.6333,15.6493,109200.0
2013-08-07 11:20:00,19.58,19.58,19.55,19.55,46000.0,15.6493,15.6493,15.6253,15.6253,46000.0
2013-08-07 11:25:00,19.55,19.55,19.54,19.54,89000.0,15.6253,15.6253,15.6174,15.6174,89000.0
2013-08-07 11:30:00,19.55,19.56,19.55,19.56,48400.0,15.6253,15.6333,15.6253,15.6333,48400.0
2013-08-07 11:35:00,19.56,19.58,19.56,19.58,36800.0,15.6333,15.6493,15.6333,15.6493,36800.0
2013-08-07 11:40:00,19.57,19.59,19.57,19.57,45200.0,15.6413,15.6573,15.6413,15.6413,45200.0
2013-08-07 11:45:00,19.57,19.57,19.55,19.56,41600.0,15.6413,15.6413,15.6253,15.6333,41600.0
2013-08-07 11:50:00,19.56,19.56,19.55,19.55,31600.0,15.6333,15.6333,15.6253,15.6253,31600.0
2013-08-07 11:55:00,19.55,19.57,19.55,19.57,35600.0,15.6253,15.6413,15.6253,15.6413,35600.0
2013-08-07 12:00:00,19.56,19.57,19.56,19.57,118200.0,15.6333,15.6413,15.6333,15.6413,118200.0
2013-08-07 12:05:00,19.57,19.57,19.56,19.57,32800.0,15.6413,15.6413,15.6333,15.6413,32800.0
2013-08-07 12:10:00,19.57,19.61,19.57,19.61,67200.0,15.6413,15.6733,15.6413,15.6733,67200.0
2013-08-07 12:15:00,19.61,19.63,19.61,19.63,106400.0,15.6733,15.6893,15.6733,15.6893,106400.0
2013-08-07 12:20:00,19.63,19.64,19.59,19.59,78400.0,15.6893,15.6973,15.6573,15.6573,78400.0
2013-08-07 12:25:00,19.59,19.61,19.59,19.61,82600.0,15.6573,15.6733,15.6573,15.6733,82600.0
2013-08-07 12:30:00,19.61,19.61,19.6,19.61,18600.0,15.6733,15.6733,15.6653,15.6733,18600.0
2013-08-07 12:35:00,19.61,19.63,19.61,19.62,246400.0,15.6733,15.6893,15.6733,15.6813,246400.0
2013-08-07 12:40:00,19.63,19.64,19.63,19.63,12600.0,15.6893,15.6973,15.6893,15.6893,12600.0
2013-08-07 12:45:00,19.63,19.65,19.63,19.64,36000.0,15.6893,15.7053,15.6893,15.6973,36000.0
2013-08-07 12:50:00,19.64,19.64,19.64,19.64,12200.0,15.6973,15.6973,15.6973,15.6973,12200.0
2013-08-07 12:55:00,19.64,19.67,19.64,19.66,66200.0,15.6973,15.7213,15.6973,15.7133,66200.0
2013-08-07 13:00:00,19.66,19.67,19.66,19.66,60000.0,15.7133,15.7213,15.7133,15.7133,60000.0
2013-08-07 13:05:00,19.66,19.66,19.62,19.62,41800.0,15.7133,15.7133,15.6813,15.6813,41800.0
2013-08-07 13:10:00,19.62,19.64,19.62,19.63,78400.0,15.6813,15.6973,15.6813,15.6893,78400.0
2013-08-07 13:15:00,19.63,19.63,19.61,19.61,59000.0,15.6893,15.6893,15.6733,15.6733,59000.0
2013-08-07 13:20:00,19.61,19.61,19.61,19.61,35400.0,15.6733,15.6733,15.6733,15.6733,35400.0
2013-08-07 13:25:00,19.61,19.64,19.61,19.63,53800.0,15.6733,15.6973,15.6733,15.6893,53800.0
2013-08-07 13:30:00,19.63,19.64,19.63,19.63,15600.0,15.6893,15.6973,15.6893,15.6893,15600.0
2013-08-07 13:35:00,19.63,19.64,19.63,19.64,27400.0,15.6893,15.6973,15.6893,15.6973,27400.0
2013-08-07 13:40:00,19.63,19.64,19.63,19.63,38200.0,15.6893,15.6973,15.6893,15.6893,38200.0
2013-08-07 13:45:00,19.63,19.63,19.63,19.63,49200.0,15.6893,15.6893,15.6893,15.6893,49200.0
2013-08-07 13:50:00,19.63,19.64,19.63,19.63,39000.0,15.6893,15.6973,15.6893,15.6893,39000.0
2013-08-07 13:55:00,19.63,19.65,19.63,19.63,62400.0,15.6893,15.7053,15.6893,15.6893,62400.0
2013-08-07 14:00:00,19.63,19.63,19.63,19.63,30000.0,15.6893,15.6893,15.6893,15.6893,30000.0
2013-08-07 14:05:00,19.63,19.63,19.61,19.61,98000.0,15.6893,15.6893,15.6733,15.6733,98000.0
2013-08-07 14:10:00,19.61,19.61,19.59,19.6,65000.0,15.6733,15.6733,15.6573,15.6653,65000.0
2013-08-07 14:15:00,19.6,19.61,19.6,19.6,71800.0,15.6653,15.6733,15.6653,15.6653,71800.0
2013-08-07 14:20:00,19.6,19.6,19.59,19.6,82200.0,15.6653,15.6653,15.6573,15.6653,82200.0
2013-08-07 14:25:00,19.6,19.61,19.58,19.58,93400.0,15.6653,15.6733,15.6493,15.6493,93400.0
2013-08-07 14:30:00,19.58,19.58,19.55,19.55,95200.0,15.6493,15.6493,15.6253,15.6253,95200.0
2013-08-07 14:35:00,19.55,19.55,19.54,19.54,49200.0,15.6253,15.6253,15.6174,15.6174,49200.0
2013-08-07 14:40:00,19.54,19.54,19.52,19.54,101400.0,15.6174,15.6174,15.6014,15.6174,101400.0
2013-08-07 14:45:00,19.54,19.55,19.54,19.55,55600.0,15.6174,15.6253,15.6174,15.6253,55600.0
2013-08-07 14:50:00,19.55,19.56,19.54,19.54,79600.0,15.6253,15.6333,15.6174,15.6174,79600.0
2013-08-07 14:55:00,19.55,19.57,19.55,19.56,51800.0,15.6253,15.6413,15.6253,15.6333,51800.0
2013-08-07 15:00:00,19.56,19.57,19.55,19.56,58200.0,15.6333,15.6413,15.6253,15.6333,58200.0
2013-08-07 15:05:00,19.56,19.56,19.56,19.56,36600.0,15.6333,15.6333,15.6333,15.6333,36600.0
2013-08-07 15:10:00,19.56,19.57,19.56,19.56,91400.0,15.6333,15.6413,15.6333,15.6333,91400.0
2013-08-07 15:15:00,19.56,19.57,19.56,19.56,28400.0,15.6333,15.6413,15.6333,15.6333,28400.0
2013-08-07 15:20:00,19.56,19.56,19.55,19.55,65800.0,15.6333,15.6333,15.6253,15.6253,65800.0
2013-08-07 15:25:00,19.54,19.54,19.53,19.54,57200.0,15.6174,15.6174,15.6094,15.6174,57200.0
2013-08-07 15:30:00,19.54,19.54,19.51,19.53,97400.0,15.6174,15.6174,15.5934,15.6094,97400.0
2013-08-07 15:35:00,19.53,19.54,19.52,19.53,116200.0,15.6094,15.6174,15.6014,15.6094,116200.0
2013-08-07 15:40:00,19.52,19.53,19.52,19.52,96800.0,15.6014,15.6094,15.6014,15.6014,96800.0
2013-08-07 15:45:00,19.52,19.53,19.5,19.51,208400.0,15.6014,15.6094,15.5854,15.5934,208400.0
2013-08-07 15:50:00,19.51,19.52,19.5,19.5,182400.0,15.5934,15.6014,15.5854,15.5854,182400.0
2013-08-07 15:55:00,19.5,19.5,19.49,19.5,359000.0,15.5854,15.5854,15.5774,15.5854,359000.0
2013-08-08 09:30:00,19.62,19.66,19.54,19.55,129800.0,15.6813,15.7133,15.6174,15.6253,129800.0
2013-08-08 09:35:00,19.53,19.58,19.53,19.56,72600.0,15.6094,15.6493,15.6094,15.6333,72600.0
2013-08-08 09:40:00,19.56,19.58,19.54,19.55,49000.0,15.6333,15.6493,15.6174,15.6253,49000.0
2013-08-08 09:45:00,19.55,19.58,19.55,19.56,55600.0,15.6253,15.6493,15.6253,15.6333,55600.0
2013-08-08 09:50:00,19.56,19.56,19.55,19.55,30800.0,15.6333,15.6333,15.6253,15.6253,30800.0
2013-08-08 09:55:00,19.55,19.58,19.54,19.55,53200.0,15.6253,15.6493,15.6174,15.6253,53200.0
2013-08-08 10:00:00,19.55,19.58,19.55,19.55,40000.0,15.6253,15.6493,15.6253,15.6253,40000.0
2013-08-08 10:05:00,19.55,19.58,19.55,19.57,111400.0,15.6253,15.6493,15.6253,15.6413,111400.0
2013-08-08 10:10:00,19.57,19.58,19.56,19.57,149000.0,15.6413,15.6493,15.6333,15.6413,149000.0
2013-08-08 10:15:00,19.57,19.58,19.55,19.55,49200.0,15.6413,15.6493,15.6253,15.6253,49200.0
2013-08-08 10:20:00,19.55,19.6,19.55,19.59,72600.0,15.6253,15.6653,15.6253,15.6573,72600.0
2013-08-08 10:25:00,19.58,19.61,19.57,19.61,47200.0,15.6493,15.6733,15.6413,15.6733,47200.0
2013-08-08 10:30:00,19.61,19.61,19.58,19.58,68200.0,15.6733,15.6733,15.6493,15.6493,68200.0
2013-08-08 10:35:00,19.58,19.6,19.57,19.58,51600.0,15.6493,15.6653,15.6413,15.6493,51600.0
2013-08-08 10:40:00,19.58,19.61,19.57,19.58,57400.0,15.6493,15.6733,15.6413,15.6493,57400.0
2013-08-08 10:45:00,19.58,19.6,19.56,19.6,92000.0,15.6493,15.6653,15.6333,15.6653,92000.0
2013-08-08 10:50:00,19.6,19.62,19.6,19.62,105400.0,15.6653,15.6813,15.6653,15.6813,105400.0
2013-08-08 10:55:00,19.62,19.64,19.61,19.63,60200.0,15.6813,15.6973,15.6733,15.6893,60200.0
2013-08-08 11:00:00,19.64,19.64,19.61,19.64,116000.0,15.6973,15.6973,15.6733,15.6973,116000.0
2013-08-08 11:05:00,19.64,19.65,19.63,19.65,66800.0,15.6973,15.7053,15.6893,15.7053,66800.0
2013-08-08 11:10:00,19.65,19.66,19.64,19.65,42000.0,15.7053,15.7133,15.6973,15.7053,42000.0
2013-08-08 11:15:00,19.64,19.66,19.64,19.66,45000.0,15.6973,15.7133,15.6973,15.7133,45000.0
2013-08-08 11:20:00,19.66,19.68,19.66,19.68,75600.0,15.7133,15.7293,15.7133,15.7293,75600.0
2013-08-08 11:25:00,19.68,19.7,19.68,19.68,74400.0,15.7293,15.7452,15.7293,15.7293,74400.0
2013-08-08 11:30:00,19.68,19.7,19.68,19.69,49200.0,15.7293,15.7452,15.7293,15.7372,49200.0
2013-08-08 11:35:00,19.69,19.7,19.68,19.68,113200.0,15.7372,15.7452,15.7293,15.7293,113200.0
2013-08-08 11:40:00,19.68,19.69,19.67,19.67,57800.0,15.7293,15.7372,15.7213,15.7213,57800.0
2013-08-08 11:45:00,19.68,19.68,19.65,19.67,73400.0,15.7293,15.7293,15.7053,15.7213,73400.0
2013-08-08 11:50:00,19.67,19.68,19.67,19.68,69200.0,15.7213,15.7293,15.7213,15.7293,69200.0
2013-08-08 11:55:00,19.68,19.71,19.68,19.71,105400.0,15.7293,15.7532,15.7293,15.7532,105400.0
2013-08-08 12:00:00,19.71,19.72,19.69,19.69,69000.0,15.7532,15.7612,15.7372,15.7372,69000.0
2013-08-08 12:05:00,19.7,19.7,19.69,19.7,32000.0,15.7452,15.7452,15.7372,15.7452,32000.0
2013-08-08 12:10:00,19.69,19.7,19.67,19.68,76800.0,15.7372,15.7452,15.7213,15.7293,76800.0
2013-08-08 12:15:00,19.68,19.74,19.68,19.74,79200.0,15.7293,15.7772,15.7293,15.7772,79200.0
2013-08-08 12:20:00,19.74,19.75,19.73,19.74,49000.0,15.7772,15.7852,15.7692,15.7772,49000.0
2013-08-08 12:25:00,19.74,19.75,19.72,19.74,107800.0,15.7772,15.7852,15.7612,15.7772,107800.0
2013-08-08 12:30:00,19.74,19.76,19.74,19.76,52000.0,15.7772,15.7932,15.7772,15.7932,52000.0
2013-08-08 12:35:00,19.76,19.76,19.75,19.75,36000.0,15.7932,15.7932,15.7852,15.7852,36000.0
2013-08-08 12:40:00,19.75,19.77,19.75,19.77,58400.0,15.7852,15.8012,15.7852,15.8012,58400.0
2013-08-08 12:45:00,19.77,19.79,19.77,19.78,43200.0,15.8012,15.8172,15.8012,15.8092,43200.0
2013-08-08 12:50:00,19.78,19.78,19.75,19.77,58600.0,15.8092,15.8092,15.7852,15.8012,58600.0
2013-08-08 12:55:00,19.77,19.78,19.76,19.76,78400.0,15.8012,15.8092,15.7932,15.7932,78400.0
2013-08-08 13:00:00,19.76,19.81,19.76,19.8,115600.0,15.7932,15.8332,15.7932,15.8252,115600.0
2013-08-08 13:05:00,19.8,19.81,19.8,19.8,72200.0,15.8252,15.8332,15.8252,15.8252,72200.0
2013-08-08 13:10:00,19.8,19.8,19.78,19.79,132000.0,15.8252,15.8252,15.8092,15.8172,132000.0
2013-08-08 13:15:00,19.79,19.82,19.79,19.81,34200.0,15.8172,15.8411,15.8172,15.8332,34200.0
2013-08-08 13:20:00,19.81,19.82,19.81,19.82,14200.0,15.8332,15.8411,15.8332,15.8411,14200.0
2013-08-08 13:25:00,19.82,19.83,19.81,19.82,45400.0,15.8411,15.8491,15.8332,15.8411,45400.0
2013-08-08 13:30:00,19.83,19.83,19.82,19.83,29400.0,15.8491,15.8491,15.8411,15.8491,29400.0
2013-08-08 13:35:00,19.83,19.84,19.83,19.84,68800.0,15.8491,15.8571,15.8491,15.8571,68800.0
2013-08-08 13:40:00,19.84,19.84,19.83,19.83,39800.0,15.8571,15.8571,15.8491,15.8491,39800.0
2013-08-08 13:45:00,19.83,19.84,19.82,19.84,141600.0,15.8491,15.8571,15.8411,15.8571,141600.0
2013-08-08 13:50:00,19.84,19.84,19.83,19.84,59600.0,15.8571,15.8571,15.8491,15.8571,59600.0
2013-08-08 13:55:00,19.84,19.85,19.84,19.85,30400.0,15.8571,15.8651,15.8571,15.8651,30400.0
2013-08-08 14:00:00,19.85,19.86,19.85,19.85,67000.0,15.8651,15.8731,15.8651,15.8651,67000.0
2013-08-08 14:05:00,19.85,19.85,19.84,19.84,38000.0,15.8651,15.8651,15.8571,15.8571,38000.0
2013-08-08 14:10:00,19.84,19.85,19.84,19.85,55600.0,15.8571,15.8651,15.8571,15.8651,55600.0
2013-08-08 14:15:00,19.85,19.85,19.84,19.84,29400.0,15.8651,15.8651,15.8571,15.8571,29400.0
2013-08-08 14:20:00,19.84,19.85,19.84,19.84,31000.0,15.8571,15.8651,15.8571,15.8571,31000.0
2013-08-08 14:25:00,19.85,19.85,19.84,19.85,105000.0,15.8651,15.8651,15.8571,15.8651,105000.0
2013-08-08 14:30:00,19.85,19.85,19.83,19.83,67600.0,15.8651,15.8651,15.8491,15.8491,67600.0
2013-08-08 14:35:00,19.83,19.83,19.81,19.81,45400.0,15.8491,15.8491,15.8332,15.8332,45400.0
2013-08-08 14:40:00,19.82,19.82,19.81,19.82,28400.0,15.8411,15.8411,15.8332,15.8411,28400.0
2013-08-08 14:45:00,19.82,19.82,19.8,19.8,32200.0,15.8411,15.8411,15.8252,15.8252,32200.0
2013-08-08 14:50:00,19.8,19.81,19.78,19.78,58400.0,15.8252,15.8332,15.8092,15.8092,58400.0
2013-08-08 14:55:00,19.78,19.79,19.78,19.78,31400.0,15.8092,15.8172,15.8092,15.8092,31400.0
2013-08-08 15:00:00,19.78,19.79,19.78,19.78,38600.0,15.8092,15.8172,15.8092,15.8092,38600.0
2013-08-08 15:05:00,19.78,19.79,19.77,19.79,62600.0,15.8092,15.8172,15.8012,15.8172,62600.0
2013-08-08 15:10:00,19.79,19.8,19.78,19.8,49000.0,15.8172,15.8252,15.8092,15.8252,49000.0
2013-08-08 15:15:00,19.8,19.82,19.8,19.82,48600.0,15.8252,15.8411,15.8252,15.8411,48600.0
2013-08-08 15:20:00,19.81,19.82,19.8,19.82,50400.0,15.8332,15.8411,15.8252,15.8411,50400.0
2013-08-08 15:25:00,19.82,19.83,19.81,19.83,69600.0,15.8411,15.8491,15.8332,15.8491,69600.0
2013-08-08 15:30:00,19.83,19.83,19.82,19.83,122600.0,15.8491,15.8491,15.8411,15.8491,122600.0
2013-08-08 15:35:00,19.83,19.83,19.82,19.83,99400.0,15.8491,15.8491,15.8411,15.8491,99400.0
2013-08-08 15:40:00,19.82,19.83,19.8,19.81,51200.0,15.8411,15.8491,15.8252,15.8332,51200.0
2013-08-08 15:45:00,19.81,19.82,19.8,19.81,80400.0,15.8332,15.8411,15.8252,15.8332,80400.0
2013-08-08 15:50:00,19.81,19.82,19.8,19.81,55800.0,15.8332,15.8411,15.8252,15.8332,55800.0
2013-08-08 15:55:00,19.81,19.82,19.8,19.81,130200.0,15.8332,15.8411,15.8252,15.8332,130200.0
2013-08-09 09:30:00,19.74,19.74,19.57,19.57,303200.0,15.7772,15.7772,15.6413,15.6413,303200.0
2013-08-09 09:35:00,19.57,19.6,19.5,19.53,168000.0,15.6413,15.6653,15.5854,15.6094,168000.0
2013-08-09 09:40:00,19.53,19.54,19.51,19.52,129600.0,15.6094,15.6174,15.5934,15.6014,129600.0
2013-08-09 09:45:00,19.52,19.57,19.52,19.55,106600.0,15.6014,15.6413,15.6014,15.6253,106600.0
2013-08-09 09:50:00,19.55,19.56,19.52,19.53,99200.0,15.6253,15.6333,15.6014,15.6094,99200.0
2013-08-09 09:55:00,19.53,19.54,19.5,19.53,72000.0,15.6094,15.6174,15.5854,15.6094,72000.0
2013-08-09 10:00:00,19.53,19.54,19.5,19.54,78000.0,15.6094,15.6174,15.5854,15.6174,78000.0
2013-08-09 10:05:00,19.54,19.54,19.5,19.51,152800.0,15.6174,15.6174,15.5854,15.5934,152800.0
2013-08-09 10:10:00,19.51,19.51,19.48,19.49,73000.0,15.5934,15.5934,15.5694,15.5774,73000.0
2013-08-09 10:15:00,19.5,19.5,19.47,19.48,105800.0,15.5854,15.5854,15.5614,15.5694,105800.0
2013-08-09 10:20:00,19.48,19.49,19.47,19.48,101800.0,15.5694,15.5774,15.5614,15.5694,101800.0
2013-08-09 10:25:00,19.48,19.48,19.43,19.43,199600.0,15.5694,15.5694,15.5294,15.5294,199600.0
2013-08-09 10:30:00,19.43,19.43,19.4,19.41,154600.0,15.5294,15.5294,15.5055,15.5135,154600.0
2013-08-09 10:35:00,19.41,19.41,19.38,19.38,166800.0,15.5135,15.5135,15.4895,15.4895,166800.0
2013-08-09 10:40:00,19.38,19.4,19.38,19.4,78600.0,15.4895,15.5055,15.4895,15.5055,78600.0
2013-08-09 10:45:00,19.4,19.42,19.38,19.38,93800.0,15.5055,15.5214,15.4895,15.4895,93800.0
2013-08-09 10:50:00,19.39,19.39,19.35,19.35,88800.0,15.4975,15.4975,15.4655,15.4655,88800.0
2013-08-09 10:55:00,19.35,19.39,19.35,19.38,77400.0,15.4655,15.4975,15.4655,15.4895,77400.0
2013-08-09 11:00:00,19.38,19.4,19.38,19.4,90200.0,15.4895,15.5055,15.4895,15.5055,90200.0
2013-08-09 11:05:00,19.4,19.4,19.36,19.39,227800.0,15.5055,15.5055,15.4735,15.4975,227800.0
2013-08-09 11:10:00,19.39,19.41,19.38,19.4,49200.0,15.4975,15.5135,15.4895,15.5055,49200.0
2013-08-09 11:15:00,19.4,19.4,19.38,19.39,67600.0,15.5055,15.5055,15.4895,15.4975,67600.0
2013-08-09 11:20:00,19.39,19.4,19.38,19.39,153000.0,15.4975,15.5055,15.4895,15.4975,153000.0
2013-08-09 11:25:00,19.39,19.4,19.36,19.38,96800.0,15.4975,15.5055,15.4735,15.4895,96800.0
2013-08-09 11:30:00,19.38,19.38,19.35,19.36,78800.0,15.4895,15.4895,15.4655,15.4735,78800.0
2013-08-09 11:35:00,19.35,19.36,19.34,19.35,86600.0,15.4655,15.4735,15.4575,15.4655,86600.0
2013-08-09 11:40:00,19.35,19.35,19.33,19.34,86400.0,15.4655,15.4655,15.4495,15.4575,86400.0
2013-08-09 11:45:00,19.33,19.35,19.33,19.35,49400.0,15.4495,15.4655,15.4495,15.4655,49400.0
2013-08-09 11:50:00,19.35,19.36,19.35,19.36,60600.0,15.4655,15.4735,15.4655,15.4735,60600.0
2013-08-09 11:55:00,19.36,19.36,19.35,19.36,81600.0,15.4735,15.4735,15.4655,15.4735,81600.0
2013-08-09 12:00:00,19.36,19.38,19.36,19.36,40800.0,15.4735,15.4895,15.4735,15.4735,40800.0
2013-08-09 12:05:00,19.36,19.38,19.36,19.38,59000.0,15.4735,15.4895,15.4735,15.4895,59000.0
2013-08-09 12:10:00,19.38,19.43,19.38,19.43,87600.0,15.4895,15.5294,15.4895,15.5294,87600.0
2013-08-09 12:15:00,19.43,19.43,19.41,19.42,65600.0,15.5294,15.5294,15.5135,15.5214,65600.0
2013-08-09 12:20:00,19.42,19.45,19.41,19.43,38600.0,15.5214,15.5454,15.5135,15.5294,38600.0
2013-08-09 12:25:00,19.43,19.48,19.43,19.48,79000.0,15.5294,15.5694,15.5294,15.5694,79000.0
2013-08-09 12:30:00,19.48,19.5,19.48,19.49,50600.0,15.5694,15.5854,15.5694,15.5774,50600.0
2013-08-09 12:35:00,19.49,19.51,19.49,19.5,32400.0,15.5774,15.5934,15.5774,15.5854,32400.0
2013-08-09 12:40:00,19.5,19.5,19.46,19.47,53800.0,15.5854,15.5854,15.5534,15.5614,53800.0
2013-08-09 12:45:00,19.47,19.47,19.47,19.47,10600.0,15.5614,15.5614,15.5614,15.5614,10600.0
2013-08-09 12:50:00,19.47,19.47,19.45,19.45,46600.0,15.5614,15.5614,15.5454,15.5454,46600.0
2013-08-09 12:55:00,19.46,19.46,19.43,19.44,25400.0,15.5534,15.5534,15.5294,15.5374,25400.0
2013-08-09 13:00:00,19.43,19.43,19.43,19.43,70800.0,15.5294,15.5294,15.5294,15.5294,70800.0
2013-08-09 13:05:00,19.43,19.43,19.41,19.41,36400.0,15.5294,15.5294,15.5135,15.5135,36400.0
2013-08-09 13:10:00,19.41,19.42,19.4,19.4,44000.0,15.5135,15.5214,15.5055,15.5055,44000.0
2013-08-09 13:15:00,19.41,19.41,19.4,19.4,46000.0,15.5135,15.5135,15.5055,15.5055,46000.0
2013-08-09 13:20:00,19.4,19.42,19.4,19.41,58000.0,15.5055,15.5214,15.5055,15.5135,58000.0
2013-08-09 13:25:00,19.41,19.43,19.41,19.43,69600.0,15.5135,15.5294,15.5135,15.5294,69600.0
2013-08-09 13:30:00,19.43,19.49,19.43,19.49,72000.0,15.5294,15.5774,15.5294,15.5774,72000.0
2013-08-09 13:35:00,19.49,19.49,19.48,19.49,12800.0,15.5774,15.5774,15.5694,15.5774,12800.0
2013-08-09 13:40:00,19.49,19.49,19.46,19.48,58400.0,15.5774,15.5774,15.5534,15.5694,58400.0
2013-08-09 13:45:00,19.48,19.48,19.47,19.47,40800.0,15.5694,15.5694,15.5614,15.5614,40800.0
2013-08-09 13:50:00,19.47,19.48,19.47,19.48,23400.0,15.5614,15.5694,15.5614,15.5694,23400.0
2013-08-09 13:55:00,19.48,19.48,19.43,19.43,79800.0,15.5694,15.5694,15.5294,15.5294,79800.0
2013-08-09 14:00:00,19.43,19.43,19.42,19.42,57000.0,15.5294,15.5294,15.5214,15.5214,57000.0
2013-08-09 14:05:00,19.42,19.43,19.41,19.41,133600.0,15.5214,15.5294,15.5135,15.5135,133600.0
2013-08-09 14:10:00,19.41,19.46,19.41,19.45,129000.0,15.5135,15.5534,15.5135,15.5454,129000.0
2013-08-09 14:15:00,19.45,19.46,19.42,19.45,76600.0,15.5454,15.5534,15.5214,15.5454,76600.0
2013-08-09 14:20:00,19.45,19.45,19.43,19.44,126600.0,15.5454,15.5454,15.5294,15.5374,126600.0
2013-08-09 14:25:00,19.44,19.45,19.43,19.45,61400.0,15.5374,15.5454,15.5294,15.5454,61400.0
2013-08-09 14:30:00,19.45,19.47,19.44,19.47,58600.0,15.5454,15.5614,15.5374,15.5614,58600.0
2013-08-09 14:35:00,19.47,19.47,19.46,19.46,58600.0,15.5614,15.5614,15.5534,15.5534,58600.0
2013-08-09 14:40:00,19.46,19.49,19.46,19.49,43000.0,15.5534,15.5774,15.5534,15.5774,43000.0
2013-08-09 14:45:00,19.49,19.5,19.48,19.5,56400.0,15.5774,15.5854,15.5694,15.5854,56400.0
2013-08-09 14:50:00,19.5,19.5,19.48,19.48,34400.0,15.5854,15.5854,15.5694,15.5694,34400.0
2013-08-09 14:55:00,19.48,19.49,19.48,19.49,44800.0,15.5694,15.5774,15.5694,15.5774,44800.0
2013-08-09 15:00:00,19.49,19.5,19.49,19.49,60600.0,15.5774,15.5854,15.5774,15.5774,60600.0
2013-08-09 15:05:00,19.5,19.5,19.47,19.47,78400.0,15.5854,15.5854,15.5614,15.5614,78400.0
2013-08-09 15:10:00,19.47,19.47,19.45,19.45,66800.0,15.5614,15.5614,15.5454,15.5454,66800.0
2013-08-09 15:15:00,19.45,19.47,19.45,19.47,24400.0,15.5454,15.5614,15.5454,15.5614,24400.0
2013-08-09 15:20:00,19.47,19.48,19.46,19.46,80000.0,15.5614,15.5694,15.5534,15.5534,80000.0
2013-08-09 15:25:00,19.47,19.47,19.45,19.46,59800.0,15.5614,15.5614,15.5454,15.5534,59800.0
2013-08-09 15:30:00,19.46,19.47,19.44,19.45,130400.0,15.5534,15.5614,15.5374,15.5454,130400.0
2013-08-09 15:35:00,19.44,19.46,19.43,19.45,52800.0,15.5374,15.5534,15.5294,15.5454,52800.0
2013-08-09 15:40:00,19.45,19.47,19.45,19.45,79000.0,15.5454,15.5614,15.5454,15.5454,79000.0
2013-08-09 15:45:00,19.45,19.45,19.43,19.43,174800.0,15.5454,15.5454,15.5294,15.5294,174800.0
2013-08-09 15:50:00,19.43,19.43,19.43,19.43,125800.0,15.5294,15.5294,15.5294,15.5294,125800.0
2013-08-09 15:55:00,19.43,19.45,19.42,19.44,240400.0,15.5294,15.5454,15.5214,15.5374,240400.0
2013-08-12 09:30:00,19.37,19.4,19.3,19.39,265600.0,15.4815,15.5055,15.4255,15.4975,265600.0
2013-08-12 09:35:00,19.39,19.42,19.36,19.41,81000.0,15.4975,15.5214,15.4735,15.5135,81000.0
2013-08-12 09:40:00,19.42,19.43,19.35,19.36,57400.0,15.5214,15.5294,15.4655,15.4735,57400.0
2013-08-12 09:45:00,19.36,19.41,19.35,19.36,44800.0,15.4735,15.5135,15.4655,15.4735,44800.0
2013-08-12 09:50:00,19.36,19.38,19.35,19.36,54400.0,15.4735,15.4895,15.4655,15.4735,54400.0
2013-08-12 09:55:00,19.37,19.37,19.33,19.33,44200.0,15.4815,15.4815,15.4495,15.4495,44200.0
2013-08-12 10:00:00,19.33,19.35,19.31,19.32,65400.0,15.4495,15.4655,15.4335,15.4415,65400.0
2013-08-12 10:05:00,19.33,19.38,19.31,19.38,96800.0,15.4495,15.4895,15.4335,15.4895,96800.0
2013-08-12 10:10:00,19.38,19.39,19.36,19.38,42600.0,15.4895,15.4975,15.4735,15.4895,42600.0
2013-08-12 10:15:00,19.38,19.39,19.36,19.36,33200.0,15.4895,15.4975,15.4735,15.4735,33200.0
2013-08-12 10:20:00,19.36,19.36,19.34,19.35,40600.0,15.4735,15.4735,15.4575,15.4655,40600.0
2013-08-12 10:25:00,19.35,19.35,19.32,19.32,46000.0,15.4655,15.4655,15.4415,15.4415,46000.0
2013-08-12 10:30:00,19.32,19.33,19.31,19.33,65000.0,15.4415,15.4495,15.4335,15.4495,65000.0
2013-08-12 10:35:00,19.33,19.37,19.32,19.36,53200.0,15.4495,15.4815,15.4415,15.4735,53200.0
2013-08-12 10:40:00,19.36,19.38,19.36,19.37,37000.0,15.4735,15.4895,15.4735,15.4815,37000.0
2013-08-12 10:45:00,19.37,19.39,19.35,19.35,136600.0,15.4815,15.4975,15.4655,15.4655,136600.0
2013-08-12 10:50:00,19.35,19.35,19.33,19.33,39400.0,15.4655,15.4655,15.4495,15.4495,39400.0
2013-08-12 10:55:00,19.33,19.35,19.32,19.35,48800.0,15.4495,15.4655,15.4415,15.4655,48800.0
2013-08-12 11:00:00,19.35,19.36,19.34,19.36,65200.0,15.4655,15.4735,15.4575,15.4735,65200.0
2013-08-12 11:05:00,19.35,19.36,19.32,19.33,74000.0,15.4655,15.4735,15.4415,15.4495,74000.0
2013-08-12 11:10:00,19.33,19.34,19.32,19.33,96800.0,15.4495,15.4575,15.4415,15.4495,96800.0
2013-08-12 11:15:00,19.33,19.34,19.32,19.32,72800.0,15.4495,15.4575,15.4415,15.4415,72800.0
2013-08-12 11:20:00,19.32,19.33,19.31,19.32,87800.0,15.4415,15.4495,15.4335,15.4415,87800.0
2013-08-12 11:25:00,19.32,19.33,19.32,19.32,54400.0,15.4415,15.4495,15.4415,15.4415,54400.0
2013-08-12 11:30:00,19.32,19.33,19.31,19.31,75800.0,15.4415,15.4495,15.4335,15.4335,75800.0
2013-08-12 11:35:00,19.31,19.32,19.3,19.31,59600.0,15.4335,15.4415,15.4255,15.4335,59600.0
2013-08-12 11:40:00,19.31,19.32,19.3,19.3,57200.0,15.4335,15.4415,15.4255,15.4255,57200.0
2013-08-12 11:45:00,19.3,19.31,19.29,19.29,75600.0,15.4255,15.4335,15.4175,15.4175,75600.0
2013-08-12 11:50:00,19.29,19.3,19.28,19.3,59000.0,15.4175,15.4255,15.4096,15.4255,59000.0
2013-08-12 11:55:00,19.3,19.3,19.28,19.29,38200.0,15.4255,15.4255,15.4096,15.4175,38200.0
2013-08-12 12:00:00,19.29,19.29,19.28,19.28,43200.0,15.4175,15.4175,15.4096,15.4096,43200.0
2013-08-12 12:05:00,19.28,19.29,19.27,19.27,33800.0,15.4096,15.4175,15.4016,15.4016,33800.0
2013-08-12 12:10:00,19.27,19.28,19.27,19.28,38800.0,15.4016,15.4096,15.4016,15.4096,38800.0
2013-08-12 12:15:00,19.29,19.29,19.28,19.28,20800.0,15.4175,15.4175,15.4096,15.4096,20800.0
2013-08-12 12:20:00,19.28,19.31,19.28,19.3,58200.0,15.4096,15.4335,15.4096,15.4255,58200.0
2013-08-12 12:25:00,19.31,19.32,19.31,19.31,36600.0,15.4335,15.4415,15.4335,15.4335,36600.0
2013-08-12 12:30:00,19.31,19.31,19.3,19.3,43600.0,15.4335,15.4335,15.4255,15.4255,43600.0
2013-08-12 12:35:00,19.3,19.3,19.28,19.28,60200.0,15.4255,15.4255,15.4096,15.4096,60200.0
2013-08-12 12:40:00,19.28,19.29,19.28,19.29,58800.0,15.4096,15.4175,15.4096,15.4175,58800.0
2013-08-12 12:45:00,19.28,19.3,19.28,19.29,28600.0,15.4096,15.4255,15.4096,15.4175,28600.0
2013-08-12 12:50:00,19.29,19.32,19.29,19.32,36400.0,15.4175,15.4415,15.4175,15.4415,36400.0
2013-08-12 12:55:00,19.32,19.33,19.31,19.32,43000.0,15.4415,15.4495,15.4335,15.4415,43000.0
2013-08-12 13:00:00,19.33,19.34,19.32,19.32,33000.0,15.4495,15.4575,15.4415,15.4415,33000.0
2013-08-12 13:05:00,19.32,19.33,19.32,19.32,38800.0,15.4415,15.4495,15.4415,15.4415,38800.0
2013-08-12 13:10:00,19.32,19.33,19.31,19.31,54600.0,15.4415,15.4495,15.4335,15.4335,54600.0
2013-08-12 13:15:00,19.31,19.31,19.3,19.31,43600.0,15.4335,15.4335,15.4255,15.4335,43600.0
2013-08-12 13:20:00,19.31,19.34,19.3,19.33,21000.0,15.4335,15.4575,15.4255,15.4495,21000.0
2013-08-12 13:25:00,19.33,19.35,19.33,19.35,35400.0,15.4495,15.4655,15.4495,15.4655,35400.0
2013-08-12 13:30:00,19.35,19.37,19.35,19.37,92000.0,15.4655,15.4815,15.4655,15.4815,92000.0
2013-08-12 13:35:00,19.37,19.38,19.36,19.38,55600.0,15.4815,15.4895,15.4735,15.4895,55600.0
2013-08-12 13:40:00,19.38,19.39,19.37,19.39,40200.0,15.4895,15.4975,15.4815,15.4975,40200.0
2013-08-12 13:45:00,19.39,19.39,19.36,19.36,57000.0,15.4975,15.4975,15.4735,15.4735,57000.0
2013-08-12 13:50:00,19.36,19.36,19.35,19.36,103400.0,15.4735,15.4735,15.4655,15.4735,103400.0
2013-08-12 13:55:00,19.36,19.36,19.36,19.36,47400.0,15.4735,15.4735,15.4735,15.4735,47400.0
2013-08-12 14:00:00,19.36,19.38,19.36,19.38,111000.0,15.4735,15.4895,15.4735,15.4895,111000.0
2013-08-12 14:05:00,19.38,19.41,19.38,19.41,68400.0,15.4895,15.5135,15.4895,15.5135,68400.0
2013-08-12 14:10:00,19.41,19.41,19.39,19.39,30000.0,15.5135,15.5135,15.4975,15.4975,30000.0
2013-08-12 14:15:00,19.39,19.39,19.38,19.39,37600.0,15.4975,15.4975,15.4895,15.4975,37600.0
2013-08-12 14:20:00,19.39,19.39,19.39,19.39,20200.0,15.4975,15.4975,15.4975,15.4975,20200.0
2013-08-12 14:25:00,19.39,19.4,19.39,19.4,42600.0,15.4975,15.5055,15.4975,15.5055,42600.0
2013-08-12 14:30:00,19.4,19.4,19.39,19.4,57600.0,15.5055,15.5055,15.4975,15.5055,57600.0
2013-08-12 14:35:00,19.4,19.4,19.38,19.4,117600.0,15.5055,15.5055,15.4895,15.5055,117600.0
2013-08-12 14:40:00,19.39,19.42,19.39,19.42,36000.0,15.4975,15.5214,15.4975,15.5214,36000.0
2013-08-12 14:45:00,19.41,19.42,19.41,19.41,57400.0,15.5135,15.5214,15.5135,15.5135,57400.0
2013-08-12 14:50:00,19.41,19.41,19.39,19.39,35200.0,15.5135,15.5135,15.4975,15.4975,35200.0
2013-08-12 14:55:00,19.39,19.41,19.39,19.41,45800.0,15.4975,15.5135,15.4975,15.5135,45800.0
2013-08-12 15:00:00,19.41,19.42,19.41,19.42,62600.0,15.5135,15.5214,15.5135,15.5214,62600.0
2013-08-12 15:05:00,19.42,19.43,19.42,19.43,23400.0,15.5214,15.5294,15.5214,15.5294,23400.0
2013-08-12 15:10:00,19.43,19.45,19.43,19.45,58800.0,15.5294,15.5454,15.5294,15.5454,58800.0
2013-08-12 15:15:00,19.45,19.45,19.43,19.44,26400.0,15.5454,15.5454,15.5294,15.5374,26400.0
2013-08-12 15:20:00,19.43,19.46,19.43,19.45,67200.0,15.5294,15.5534,15.5294,15.5454,67200.0
2013-08-12 15:25:00,19.46,19.46,19.45,19.45,39800.0,15.5534,15.5534,15.5454,15.5454,39800.0
2013-08-12 15:30:00,19.45,19.47,19.45,19.46,71800.0,15.5454,15.5614,15.5454,15.5534,71800.0
2013-08-12 15:35:00,19.46,19.47,19.46,19.46,73400.0,15.5534,15.5614,15.5534,15.5534,73400.0
2013-08-12 15:40:00,19.46,19.47,19.45,19.46,71800.0,15.5534,15.5614,15.5454,15.5534,71800.0
2013-08-12 15:45:00,19.46,19.49,19.46,19.48,136000.0,15.5534,15.5774,15.5534,15.5694,136000.0
2013-08-12 15:50:00,19.48,19.48,19.46,19.48,131400.0,15.5694,15.5694,15.5534,15.5694,131400.0
2013-08-12 15:55:00,19.47,19.49,19.47,19.48,263200.0,15.5614,15.5774,15.5614,15.5694,263200.0
2013-08-13 09:30:00,19.44,19.48,19.42,19.48,59000.0,15.597,15.6291,15.5809,15.6291,59000.0
2013-08-13 09:35:00,19.48,19.5,19.45,19.45,44000.0,15.6291,15.6451,15.605,15.605,44000.0
2013-08-13 09:40:00,19.44,19.46,19.42,19.46,32400.0,15.597,15.613,15.5809,15.613,32400.0
2013-08-13 09:45:00,19.46,19.5,19.45,19.45,46200.0,15.613,15.6451,15.605,15.605,46200.0
2013-08-13 09:50:00,19.46,19.49,19.46,19.47,27000.0,15.613,15.6371,15.613,15.621,27000.0
2013-08-13 09:55:00,19.47,19.47,19.45,19.46,25400.0,15.621,15.621,15.605,15.613,25400.0
2013-08-13 10:00:00,19.47,19.47,19.43,19.43,66800.0,15.621,15.621,15.589,15.589,66800.0
2013-08-13 10:05:00,19.43,19.43,19.38,19.39,90400.0,15.589,15.589,15.5488,15.5569,90400.0
2013-08-13 10:10:00,19.39,19.43,19.39,19.42,123200.0,15.5569,15.589,15.5569,15.5809,123200.0
2013-08-13 10:15:00,19.42,19.42,19.39,19.39,27200.0,15.5809,15.5809,15.5569,15.5569,27200.0
2013-08-13 10:20:00,19.39,19.39,19.36,19.37,48000.0,15.5569,15.5569,15.5328,15.5408,48000.0
2013-08-13 10:25:00,19.37,19.41,19.36,19.41,29200.0,15.5408,15.5729,15.5328,15.5729,29200.0
2013-08-13 10:30:00,19.41,19.41,19.38,19.39,38800.0,15.5729,15.5729,15.5488,15.5569,38800.0
2013-08-13 10:35:00,19.39,19.41,19.38,19.39,53200.0,15.5569,15.5729,15.5488,15.5569,53200.0
2013-08-13 10:40:00,19.38,19.42,19.38,19.42,67600.0,15.5488,15.5809,15.5488,15.5809,67600.0
2013-08-13 10:45:00,19.42,19.42,19.38,19.38,66400.0,15.5809,15.5809,15.5488,15.5488,66400.0
2013-08-13 10:50:00,19.38,19.39,19.36,19.36,58800.0,15.5488,15.5569,15.5328,15.5328,58800.0
2013-08-13 10:55:00,19.35,19.36,19.34,19.36,71600.0,15.5248,15.5328,15.5167,15.5328,71600.0
2013-08-13 11:00:00,19.36,19.38,19.36,19.37,40400.0,15.5328,15.5488,15.5328,15.5408,40400.0
2013-08-13 11:05:00,19.38,19.38,19.36,19.38,55400.0,15.5488,15.5488,15.5328,15.5488,55400.0
2013-08-13 11:10:00,19.38,19.39,19.37,19.39,80000.0,15.5488,15.5569,15.5408,15.5569,80000.0
2013-08-13 11:15:00,19.38,19.42,19.38,19.42,45400.0,15.5488,15.5809,15.5488,15.5809,45400.0
2013-08-13 11:20:00,19.42,19.45,19.42,19.45,41400.0,15.5809,15.605,15.5809,15.605,41400.0
2013-08-13 11:25:00,19.44,19.45,19.43,19.43,28400.0,15.597,15.605,15.589,15.589,28400.0
2013-08-13 11:30:00,19.43,19.49,19.43,19.48,50400.0,15.589,15.6371,15.589,15.6291,50400.0
2013-08-13 11:35:00,19.48,19.48,19.45,19.46,25000.0,15.6291,15.6291,15.605,15.613,25000.0
2013-08-13 11:40:00,19.46,19.47,19.45,19.46,45600.0,15.613,15.621,15.605,15.613,45600.0
2013-08-13 11:45:00,19.47,19.49,19.47,19.49,56000.0,15.621,15.6371,15.621,15.6371,56000.0
2013-08-13 11:50:00,19.49,19.49,19.47,19.48,28000.0,15.6371,15.6371,15.621,15.6291,28000.0
2013-08-13 11:55:00,19.48,19.49,19.47,19.49,49800.0,15.6291,15.6371,15.621,15.6371,49800.0
2013-08-13 12:00:00,19.49,19.49,19.45,19.45,55400.0,15.6371,15.6371,15.605,15.605,55400.0
2013-08-13 12:05:00,19.45,19.45,19.43,19.43,40200.0,15.605,15.605,15.589,15.589,40200.0
2013-08-13 12:10:00,19.43,19.47,19.43,19.47,43400.0,15.589,15.621,15.589,15.621,43400.0
2013-08-13 12:15:00,19.47,19.47,19.45,19.47,30400.0,15.621,15.621,15.605,15.621,30400.0
2013-08-13 12:20:00,19.47,19.48,19.47,19.47,25200.0,15.621,15.6291,15.621,15.621,25200.0
2013-08-13 12:25:00,19.47,19.49,19.47,19.49,50800.0,15.621,15.6371,15.621,15.6371,50800.0
2013-08-13 12:30:00,19.49,19.5,19.49,19.5,30400.0,15.6371,15.6451,15.6371,15.6451,30400.0
2013-08-13 12:35:00,19.5,19.51,19.5,19.5,90000.0,15.6451,15.6531,15.6451,15.6451,90000.0
2013-08-13 12:40:00,19.5,19.52,19.5,19.5,37200.0,15.6451,15.6612,15.6451,15.6451,37200.0
2013-08-13 12:45:00,19.5,19.52,19.5,19.5,42800.0,15.6451,15.6612,15.6451,15.6451,42800.0
2013-08-13 12:50:00,19.51,19.52,19.48,19.48,49000.0,15.6531,15.6612,15.6291,15.6291,49000.0
2013-08-13 12:55:00,19.48,19.49,19.48,19.49,32200.0,15.6291,15.6371,15.6291,15.6371,32200.0
2013-08-13 13:00:00,19.48,19.5,19.47,19.47,55200.0,15.6291,15.6451,15.621,15.621,55200.0
2013-08-13 13:05:00,19.47,19.48,19.47,19.48,29800.0,15.621,15.6291,15.621,15.6291,29800.0
2013-08-13 13:10:00,19.48,19.5,19.47,19.49,109000.0,15.6291,15.6451,15.621,15.6371,109000.0
2013-08-13 13:15:00,19.49,19.5,19.49,19.5,38200.0,15.6371,15.6451,15.6371,15.6451,38200.0
2013-08-13 13:20:00,19.5,19.53,19.5,19.52,56200.0,15.6451,15.6692,15.6451,15.6612,56200.0
2013-08-13 13:25:00,19.52,19.54,19.52,19.52,36000.0,15.6612,15.6772,15.6612,15.6612,36000.0
2013-08-13 13:30:00,19.52,19.53,19.51,19.52,36600.0,15.6612,15.6692,15.6531,15.6612,36600.0
2013-08-13 13:35:00,19.52,19.53,19.51,19.53,65400.0,15.6612,15.6692,15.6531,15.6692,65400.0
2013-08-13 13:40:00,19.53,19.53,19.52,19.52,19800.0,15.6692,15.6692,15.6612,15.6612,19800.0
2013-08-13 13:45:00,19.52,19.52,19.5,19.52,105400.0,15.6612,15.6612,15.6451,15.6612,105400.0
2013-08-13 13:50:00,19.52,19.54,19.52,19.53,36600.0,15.6612,15.6772,15.6612,15.6692,36600.0
2013-08-13 13:55:00,19.53,19.55,19.53,19.55,65600.0,15.6692,15.6852,15.6692,15.6852,65600.0
2013-08-13 14:00:00,19.55,19.55,19.54,19.55,35400.0,15.6852,15.6852,15.6772,15.6852,35400.0
2013-08-13 14:05:00,19.55,19.55,19.53,19.54,40800.0,15.6852,15.6852,15.6692,15.6772,40800.0
2013-08-13 14:10:00,19.54,19.55,19.54,19.55,48600.0,15.6772,15.6852,15.6772,15.6852,48600.0
2013-08-13 14:15:00,19.55,19.56,19.54,19.55,76800.0,15.6852,15.6933,15.6772,15.6852,76800.0
2013-08-13 14:20:00,19.56,19.57,19.55,19.55,44000.0,15.6933,15.7013,15.6852,15.6852,44000.0
2013-08-13 14:25:00,19.56,19.56,19.55,19.55,21600.0,15.6933,15.6933,15.6852,15.6852,21600.0
2013-08-13 14:30:00,19.55,19.56,19.53,19.55,105000.0,15.6852,15.6933,15.6692,15.6852,105000.0
2013-08-13 14:35:00,19.55,19.56,19.54,19.55,48600.0,15.6852,15.6933,15.6772,15.6852,48600.0
2013-08-13 14:40:00,19.55,19.57,19.55,19.56,43000.0,15.6852,15.7013,15.6852,15.6933,43000.0
2013-08-13 14:45:00,19.56,19.58,19.56,19.58,52400.0,15.6933,15.7093,15.6933,15.7093,52400.0
2013-08-13 14:50:00,19.58,19.6,19.58,19.6,43000.0,15.7093,15.7253,15.7093,15.7253,43000.0
2013-08-13 14:55:00,19.59,19.6,19.59,19.6,26400.0,15.7173,15.7253,15.7173,15.7253,26400.0
2013-08-13 15:00:00,19.6,19.6,19.58,19.58,50200.0,15.7253,15.7253,15.7093,15.7093,50200.0
2013-08-13 15:05:00,19.58,19.59,19.58,19.59,51600.0,15.7093,15.7173,15.7093,15.7173,51600.0
2013-08-13 15:10:00,19.59,19.61,19.59,19.59,55600.0,15.7173,15.7334,15.7173,15.7173,55600.0
2013-08-13 15:15:00,19.59,19.6,19.58,19.58,79600.0,15.7173,15.7253,15.7093,15.7093,79600.0
2013-08-13 15:20:00,19.59,19.6,19.57,19.59,106000.0,15.7173,15.7253,15.7013,15.7173,106000.0
2013-08-13 15:25:00,19.58,19.58,19.58,19.58,40600.0,15.7093,15.7093,15.7093,15.7093,40600.0
2013-08-13 15:30:00,19.58,19.59,19.58,19.59,20200.0,15.7093,15.7173,15.7093,15.7173,20200.0
2013-08-13 15:35:00,19.59,19.6,19.58,19.59,78800.0,15.7173,15.7253,15.7093,15.7173,78800.0
2013-08-13 15:40:00,19.6,19.6,19.59,19.59,107600.0,15.7253,15.7253,15.7173,15.7173,107600.0
2013-08-13 15:45:00,19.59,19.6,19.58,19.6,190400.0,15.7173,15.7253,15.7093,15.7253,190400.0
2013-08-13 15:50:00,19.59,19.59,19.58,19.58,173200.0,15.7173,15.7173,15.7093,15.7093,173200.0
2013-08-13 15:55:00,19.58,19.58,19.57,19.58,274600.0,15.7093,15.7093,15.7013,15.7093,274600.0
2013-08-14 09:30:00,19.5,19.55,19.48,19.53,114600.0,15.6451,15.6852,15.6291,15.6692,114600.0
2013-08-14 09:35:00,19.53,19.54,19.48,19.49,84200.0,15.6692,15.6772,15.6291,15.6371,84200.0
2013-08-14 09:40:00,19.5,19.5,19.47,19.48,13000.0,15.6451,15.6451,15.621,15.6291,13000.0
2013-08-14 09:45:00,19.48,19.52,19.48,19.5,115800.0,15.6291,15.6612,15.6291,15.6451,115800.0
2013-08-14 09:50:00,19.5,19.54,19.5,19.54,40600.0,15.6451,15.6772,15.6451,15.6772,40600.0
2013-08-14 09:55:00,19.54,19.56,19.51,19.51,35200.0,15.6772,15.6933,15.6531,15.6531,35200.0
2013-08-14 10:00:00,19.52,19.53,19.5,19.52,104000.0,15.6612,15.6692,15.6451,15.6612,104000.0
2013-08-14 10:05:00,19.51,19.51,19.48,19.51,50400.0,15.6531,15.6531,15.6291,15.6531,50400.0
2013-08-14 10:10:00,19.51,19.51,19.46,19.47,25200.0,15.6531,15.6531,15.613,15.621,25200.0
2013-08-14 10:15:00,19.47,19.47,19.45,19.47,31200.0,15.621,15.621,15.605,15.621,31200.0
2013-08-14 10:20:00,19.47,19.47,19.45,19.47,134200.0,15.621,15.621,15.605,15.621,134200.0
2013-08-14 10:25:00,19.47,19.47,19.44,19.45,38200.0,15.621,15.621,15.597,15.605,38200.0
2013-08-14 10:30:00,19.45,19.48,19.45,19.45,52800.0,15.605,15.6291,15.605,15.605,52800.0
2013-08-14 10:35:00,19.45,19.45,19.41,19.43,59200.0,15.605,15.605,15.5729,15.589,59200.0
2013-08-14 10:40:00,19.43,19.49,19.43,19.49,102000.0,15.589,15.6371,15.589,15.6371,102000.0
2013-08-14 10:45:00,19.49,19.5,19.47,19.47,96600.0,15.6371,15.6451,15.621,15.621,96600.0
2013-08-14 10:50:00,19.47,19.47,19.43,19.43,56000.0,15.621,15.621,15.589,15.589,56000.0
2013-08-14 10:55:00,19.43,19.43,19.4,19.41,117000.0,15.589,15.589,15.5649,15.5729,117000.0
2013-08-14 11:00:00,19.41,19.42,19.4,19.41,43400.0,15.5729,15.5809,15.5649,15.5729,43400.0
2013-08-14 11:05:00,19.41,19.41,19.39,19.39,32600.0,15.5729,15.5729,15.5569,15.5569,32600.0
2013-08-14 11:10:00,19.39,19.4,19.38,19.4,44000.0,15.5569,15.5649,15.5488,15.5649,44000.0
2013-08-14 11:15:00,19.39,19.41,19.39,19.39,40600.0,15.5569,15.5729,15.5569,15.5569,40600.0
2013-08-14 11:20:00,19.39,19.42,19.39,19.41,37600.0,15.5569,15.5809,15.5569,15.5729,37600.0
2013-08-14 11:25:00,19.41,19.42,19.39,19.41,132200.0,15.5729,15.5809,15.5569,15.5729,132200.0
2013-08-14 11:30:00,19.41,19.45,19.41,19.43,45800.0,15.5729,15.605,15.5729,15.589,45800.0
2013-08-14 11:35:00,19.43,19.43,19.41,19.42,31600.0,15.589,15.589,15.5729,15.5809,31600.0
2013-08-14 11:40:00,19.42,19.43,19.4,19.41,44800.0,15.5809,15.589,15.5649,15.5729,44800.0
2013-08-14 11:45:00,19.41,19.43,19.4,19.41,31800.0,15.5729,15.589,15.5649,15.5729,31800.0
2013-08-14 11:50:00,19.42,19.43,19.41,19.41,31400.0,15.5809,15.589,15.5729,15.5729,31400.0
2013-08-14 11:55:00,19.41,19.42,19.4,19.42,46400.0,15.5729,15.5809,15.5649,15.5809,46400.0
2013-08-14 12:00:00,19.42,19.42,19.4,19.4,14200.0,15.5809,15.5809,15.5649,15.5649,14200.0
2013-08-14 12:05:00,19.41,19.41,19.39,19.4,131800.0,15.5729,15.5729,15.5569,15.5649,131800.0
2013-08-14 12:10:00,19.4,19.42,19.4,19.42,16400.0,15.5649,15.5809,15.5649,15.5809,16400.0
2013-08-14 12:15:00,19.42,19.43,19.42,19.42,21600.0,15.5809,15.589,15.5809,15.5809,21600.0
2013-08-14 12:20:00,19.42,19.43,19.4,19.41,19600.0,15.5809,15.589,15.5649,15.5729,19600.0
2013-08-14 12:25:00,19.41,19.43,19.4,19.43,27400.0,15.5729,15.589,15.5649,15.589,27400.0
2013-08-14 12:30:00,19.44,19.46,19.44,19.46,37600.0,15.597,15.613,15.597,15.613,37600.0
2013-08-14 12:35:00,19.45,19.46,19.44,19.45,31200.0,15.605,15.613,15.597,15.605,31200.0
2013-08-14 12:40:00,19.45,19.47,19.45,19.47,28200.0,15.605,15.621,15.605,15.621,28200.0
2013-08-14 12:45:00,19.47,19.48,19.46,19.46,13800.0,15.621,15.6291,15.613,15.613,13800.0
2013-08-14 12:50:00,19.46,19.47,19.45,19.47,21000.0,15.613,15.621,15.605,15.621,21000.0
2013-08-14 12:55:00,19.47,19.48,19.46,19.48,11800.0,15.621,15.6291,15.613,15.6291,11800.0
2013-08-14 13:00:00,19.48,19.48,19.47,19.48,17600.0,15.6291,15.6291,15.621,15.6291,17600.0
2013-08-14 13:05:00,19.48,19.5,19.48,19.49,27600.0,15.6291,15.6451,15.6291,15.6371,27600.0
2013-08-14 13:10:00,19.5,19.5,19.48,19.49,28000.0,15.6451,15.6451,15.6291,15.6371,28000.0
2013-08-14 13:15:00,19.48,19.49,19.48,19.49,37600.0,15.6291,15.6371,15.6291,15.6371,37600.0
2013-08-14 13:20:00,19.49,19.5,19.47,19.5,73600.0,15.6371,15.6451,15.621,15.6451,73600.0
2013-08-14 13:25:00,19.5,19.51,19.5,19.5,24800.0,15.6451,15.6531,15.6451,15.6451,24800.0
2013-08-14 13:30:00,19.5,19.5,19.48,19.48,68800.0,15.6451,15.6451,15.6291,15.6291,68800.0
2013-08-14 13:35:00,19.49,19.51,19.48,19.5,37800.0,15.6371,15.6531,15.6291,15.6451,37800.0
2013-08-14 13:40:00,19.49,19.5,19.48,19.48,20000.0,15.6371,15.6451,15.6291,15.6291,20000.0
2013-08-14 13:45:00,19.47,19.48,19.46,19.47,60600.0,15.621,15.6291,15.613,15.621,60600.0
2013-08-14 13:50:00,19.47,19.48,19.46,19.46,33400.0,15.621,15.6291,15.613,15.613,33400.0
2013-08-14 13:55:00,19.47,19.47,19.45,19.46,41200.0,15.621,15.621,15.605,15.613,41200.0
2013-08-14 14:00:00,19.46,19.47,19.45,19.47,21800.0,15.613,15.621,15.605,15.621,21800.0
2013-08-14 14:05:00,19.47,19.47,19.45,19.46,28000.0,15.621,15.621,15.605,15.613,28000.0
2013-08-14 14:10:00,19.46,19.46,19.45,19.45,26200.0,15.613,15.613,15.605,15.605,26200.0
2013-08-14 14:15:00,19.45,19.46,19.44,19.46,18800.0,15.605,15.613,15.597,15.613,18800.0
2013-08-14 14:20:00,19.46,19.46,19.43,19.44,39200.0,15.613,15.613,15.589,15.597,39200.0
2013-08-14 14:25:00,19.43,19.46,19.43,19.46,27200.0,15.589,15.613,15.589,15.613,27200.0
2013-08-14 14:30:00,19.45,19.47,19.45,19.45,26000.0,15.605,15.621,15.605,15.605,26000.0
2013-08-14 14:35:00,19.45,19.48,19.44,19.47,135000.0,15.605,15.6291,15.597,15.621,135000.0
2013-08-14 14:40:00,19.47,19.48,19.45,19.46,52400.0,15.621,15.6291,15.605,15.613,52400.0
2013-08-14 14:45:00,19.46,19.49,19.45,19.48,45600.0,15.613,15.6371,15.605,15.6291,45600.0
2013-08-14 14:50:00,19.48,19.49,19.46,19.47,53000.0,15.6291,15.6371,15.613,15.621,53000.0
2013-08-14 14:55:00,19.47,19.48,19.46,19.48,35800.0,15.621,15.6291,15.613,15.6291,35800.0
2013-08-14 15:00:00,19.48,19.5,19.47,19.49,80600.0,15.6291,15.6451,15.621,15.6371,80600.0
2013-08-14 15:05:00,19.49,19.49,19.47,19.48,41400.0,15.6371,15.6371,15.621,15.6291,41400.0
2013-08-14 15:10:00,19.48,19.48,19.45,19.48,51600.0,15.6291,15.6291,15.605,15.6291,51600.0
2013-08-14 15:15:00,19.48,19.48,19.47,19.47,33400.0,15.6291,15.6291,15.621,15.621,33400.0
2013-08-14 15:20:00,19.46,19.47,19.44,19.45,140600.0,15.613,15.621,15.597,15.605,140600.0
2013-08-14 15:25:00,19.44,19.46,19.44,19.45,38000.0,15.597,15.613,15.597,15.605,38000.0
2013-08-14 15:30:00,19.45,19.45,19.43,19.43,57000.0,15.605,15.605,15.589,15.589,57000.0
2013-08-14 15:35:00,19.43,19.43,19.42,19.43,43800.0,15.589,15.589,15.5809,15.589,43800.0
2013-08-14 15:40:00,19.42,19.43,19.41,19.42,70600.0,15.5809,15.589,15.5729,15.5809,70600.0
2013-08-14 15:45:00,19.42,19.43,19.41,19.42,85600.0,15.5809,15.589,15.5729,15.5809,85600.0
2013-08-14 15:50:00,19.42,19.43,19.42,19.42,56600.0,15.5809,15.589,15.5809,15.5809,56600.0
2013-08-14 15:55:00,19.42,19.42,19.41,19.42,205600.0,15.5809,15.5809,15.5729,15.5809,205600.0
2013-08-15 09:30:00,19.28,19.3,19.23,19.25,188600.0,15.4686,15.4847,15.4285,15.4445,188600.0
2013-08-15 09:35:00,19.23,19.25,19.18,19.18,93800.0,15.4285,15.4445,15.3884,15.3884,93800.0
2013-08-15 09:40:00,19.18,19.23,19.18,19.21,109000.0,15.3884,15.4285,15.3884,15.4124,109000.0
2013-08-15 09:45:00,19.21,19.21,19.15,19.17,164600.0,15.4124,15.4124,15.3643,15.3804,164600.0
2013-08-15 09:50:00,19.17,19.17,19.13,19.13,70000.0,15.3804,15.3804,15.3483,15.3483,70000.0
2013-08-15 09:55:00,19.13,19.14,19.11,19.11,80800.0,15.3483,15.3563,15.3322,15.3322,80800.0
2013-08-15 10:00:00,19.11,19.14,19.06,19.06,104600.0,15.3322,15.3563,15.2921,15.2921,104600.0
2013-08-15 10:05:00,19.07,19.09,19.04,19.05,125000.0,15.3001,15.3162,15.2761,15.2841,125000.0
2013-08-15 10:10:00,19.05,19.07,19.03,19.05,81000.0,15.2841,15.3001,15.268,15.2841,81000.0
2013-08-15 10:15:00,19.05,19.07,19.05,19.06,42800.0,15.2841,15.3001,15.2841,15.2921,42800.0
2013-08-15 10:20:00,19.07,19.08,19.06,19.07,51800.0,15.3001,15.3081,15.2921,15.3001,51800.0
2013-08-15 10:25:00,19.07,19.11,19.07,19.11,53800.0,15.3001,15.3322,15.3001,15.3322,53800.0
2013-08-15 10:30:00,19.11,19.14,19.11,19.14,88800.0,15.3322,15.3563,15.3322,15.3563,88800.0
2013-08-15 10:35:00,19.14,19.17,19.14,19.17,115800.0,15.3563,15.3804,15.3563,15.3804,115800.0
2013-08-15 10:40:00,19.17,19.18,19.13,19.15,58200.0,15.3804,15.3884,15.3483,15.3643,58200.0
2013-08-15 10:45:00,19.16,19.17,19.14,19.14,44800.0,15.3723,15.3804,15.3563,15.3563,44800.0
2013-08-15 10:50:00,19.15,19.16,19.14,19.15,40800.0,15.3643,15.3723,15.3563,15.3643,40800.0
2013-08-15 10:55:00,19.15,19.18,19.15,19.18,44000.0,15.3643,15.3884,15.3643,15.3884,44000.0
2013-08-15 11:00:00,19.18,19.19,19.17,19.18,37400.0,15.3884,15.3964,15.3804,15.3884,37400.0
2013-08-15 11:05:00,19.18,19.19,19.17,19.18,48600.0,15.3884,15.3964,15.3804,15.3884,48600.0
2013-08-15 11:10:00,19.18,19.21,19.18,19.2,40400.0,15.3884,15.4124,15.3884,15.4044,40400.0
2013-08-15 11:15:00,19.2,19.21,19.2,19.2,73400.0,15.4044,15.4124,15.4044,15.4044,73400.0
2013-08-15 11:20:00,19.2,19.2,19.16,19.16,92400.0,15.4044,15.4044,15.3723,15.3723,92400.0
2013-08-15 11:25:00,19.17,19.17,19.16,19.17,43400.0,15.3804,15.3804,15.3723,15.3804,43400.0
2013-08-15 11:30:00,19.17,19.17,19.14,19.15,75400.0,15.3804,15.3804,15.3563,15.3643,75400.0
2013-08-15 11:35:00,19.15,19.16,19.15,19.15,65200.0,15.3643,15.3723,15.3643,15.3643,65200.0
2013-08-15 11:40:00,19.15,19.15,19.11,19.11,45400.0,15.3643,15.3643,15.3322,15.3322,45400.0
2013-08-15 11:45:00,19.11,19.13,19.11,19.12,75600.0,15.3322,15.3483,15.3322,15.3402,75600.0
2013-08-15 11:50:00,19.12,19.13,19.09,19.09,78600.0,15.3402,15.3483,15.3162,15.3162,78600.0
2013-08-15 11:55:00,19.1,19.1,19.07,19.07,93600.0,15.3242,15.3242,15.3001,15.3001,93600.0
2013-08-15 12:00:00,19.08,19.08,19.07,19.08,80400.0,15.3081,15.3081,15.3001,15.3081,80400.0
2013-08-15 12:05:00,19.07,19.08,19.06,19.08,66600.0,15.3001,15.3081,15.2921,15.3081,66600.0
2013-08-15 12:10:00,19.08,19.08,18.99,18.99,327000.0,15.3081,15.3081,15.2359,15.2359,327000.0
2013-08-15 12:15:00,18.99,19.03,18.99,19.0,117600.0,15.2359,15.268,15.2359,15.244,117600.0
2013-08-15 12:20:00,19.0,19.0,18.99,18.99,57000.0,15.244,15.244,15.2359,15.2359,57000.0
2013-08-15 12:25:00,18.99,18.99,18.98,18.99,54000.0,15.2359,15.2359,15.2279,15.2359,54000.0
2013-08-15 12:30:00,18.99,19.0,18.99,18.99,130800.0,15.2359,15.244,15.2359,15.2359,130800.0
2013-08-15 12:35:00,18.99,19.0,18.99,19.0,91400.0,15.2359,15.244,15.2359,15.244,91400.0
2013-08-15 12:40:00,19.0,19.0,19.0,19.0,88600.0,15.244,15.244,15.244,15.244,88600.0
2013-08-15 12:45:00,19.0,19.0,19.0,19.0,107800.0,15.244,15.244,15.244,15.244,107800.0
2013-08-15 12:50:00,19.0,19.0,18.99,19.0,102600.0,15.244,15.244,15.2359,15.244,102600.0
2013-08-15 12:55:00,19.0,19.0,18.98,18.99,55800.0,15.244,15.244,15.2279,15.2359,55800.0
2013-08-15 13:00:00,18.99,19.0,18.99,18.99,36600.0,15.2359,15.244,15.2359,15.2359,36600.0
2013-08-15 13:05:00,18.99,19.0,18.98,19.0,33200.0,15.2359,15.244,15.2279,15.244,33200.0
2013-08-15 13:10:00,19.0,19.0,18.98,18.98,62200.0,15.244,15.244,15.2279,15.2279,62200.0
2013-08-15 13:15:00,18.98,18.98,18.96,18.97,86600.0,15.2279,15.2279,15.2119,15.2199,86600.0
2013-08-15 13:20:00,18.97,18.98,18.96,18.96,132600.0,15.2199,15.2279,15.2119,15.2119,132600.0
2013-08-15 13:25:00,18.96,18.97,18.93,18.93,103800.0,15.2119,15.2199,15.1878,15.1878,103800.0
2013-08-15 13:30:00,18.94,18.96,18.93,18.95,83800.0,15.1958,15.2119,15.1878,15.2038,83800.0
2013-08-15 13:35:00,18.95,18.95,18.93,18.95,101600.0,15.2038,15.2038,15.1878,15.2038,101600.0
2013-08-15 13:40:00,18.95,19.0,18.95,19.0,100400.0,15.2038,15.244,15.2038,15.244,100400.0
2013-08-15 13:45:00,19.0,19.02,19.0,19.0,68000.0,15.244,15.26,15.244,15.244,68000.0
2013-08-15 13:50:00,19.0,19.01,18.99,19.01,91600.0,15.244,15.252,15.2359,15.252,91600.0
2013-08-15 13:55:00,19.0,19.03,19.0,19.02,39000.0,15.244,15.268,15.244,15.26,39000.0
2013-08-15 14:00:00,19.03,19.03,19.0,19.01,74000.0,15.268,15.268,15.244,15.252,74000.0
2013-08-15 14:05:00,19.01,19.02,19.0,19.01,83400.0,15.252,15.26,15.244,15.252,83400.0
2013-08-15 14:10:00,19.0,19.01,18.99,19.0,143800.0,15.244,15.252,15.2359,15.244,143800.0
2013-08-15 14:15:00,19.0,19.01,18.99,19.01,36200.0,15.244,15.252,15.2359,15.252,36200.0
2013-08-15 14:20:00,19.01,19.02,19.0,19.01,40000.0,15.252,15.26,15.244,15.252,40000.0
2013-08-15 14:25:00,19.01,19.02,19.0,19.01,96800.0,15.252,15.26,15.244,15.252,96800.0
2013-08-15 14:30:00,19.01,19.01,19.0,19.01,39400.0,15.252,15.252,15.244,15.252,39400.0
2013-08-15 14:35:00,19.01,19.02,19.0,19.01,114600.0,15.252,15.26,15.244,15.252,114600.0
2013-08-15 14:40:00,19.01,19.02,19.0,19.01,35800.0,15.252,15.26,15.244,15.252,35800.0
2013-08-15 14:45:00,19.01,19.02,19.0,19.0,49800.0,15.252,15.26,15.244,15.244,49800.0
2013-08-15 14:50:00,19.0,19.03,19.0,19.02,104800.0,15.244,15.268,15.244,15.26,104800.0
2013-08-15 14:55:00,19.02,19.04,19.02,19.03,50600.0,15.26,15.2761,15.26,15.268,50600.0
2013-08-15 15:00:00,19.04,19.04,19.02,19.02,58200.0,15.2761,15.2761,15.26,15.26,58200.0
2013-08-15 15:05:00,19.02,19.03,19.02,19.03,121800.0,15.26,15.268,15.26,15.268,121800.0
2013-08-15 15:10:00,19.03,19.03,18.99,19.0,68000.0,15.268,15.268,15.2359,15.244,68000.0
2013-08-15 15:15:00,19.0,19.0,18.99,18.99,41400.0,15.244,15.244,15.2359,15.2359,41400.0
2013-08-15 15:20:00,18.99,19.0,18.99,19.0,37600.0,15.2359,15.244,15.2359,15.244,37600.0
2013-08-15 15:25:00,18.99,19.0,18.99,19.0,51000.0,15.2359,15.244,15.2359,15.244,51000.0
2013-08-15 15:30:00,19.0,19.02,19.0,19.01,98200.0,15.244,15.26,15.244,15.252,98200.0
2013-08-15 15:35:00,19.01,19.03,19.0,19.03,166400.0,15.252,15.268,15.244,15.268,166400.0
2013-08-15 15:40:00,19.03,19.03,19.02,19.02,153600.0,15.268,15.268,15.26,15.26,153600.0
2013-08-15 15:45:00,19.02,19.03,19.0,19.0,227000.0,15.26,15.268,15.244,15.244,227000.0
2013-08-15 15:50:00,19.0,19.03,19.0,19.03,173000.0,15.244,15.268,15.244,15.268,173000.0
2013-08-15 15:55:00,19.03,19.03,19.0,19.01,323000.0,15.268,15.268,15.244,15.252,323000.0
2013-08-16 09:30:00,19.04,19.05,19.02,19.02,560400.0,15.2761,15.2841,15.26,15.26,560400.0
2013-08-16 09:35:00,19.02,19.09,19.01,19.08,97200.0,15.26,15.3162,15.252,15.3081,97200.0
2013-08-16 09:40:00,19.09,19.12,19.08,19.1,123600.0,15.3162,15.3402,15.3081,15.3242,123600.0
2013-08-16 09:45:00,19.1,19.16,19.1,19.13,91400.0,15.3242,15.3723,15.3242,15.3483,91400.0
2013-08-16 09:50:00,19.14,19.14,19.1,19.1,140400.0,15.3563,15.3563,15.3242,15.3242,140400.0
2013-08-16 09:55:00,19.1,19.11,19.08,19.08,132800.0,15.3242,15.3322,15.3081,15.3081,132800.0
2013-08-16 10:00:00,19.08,19.09,19.07,19.07,100200.0,15.3081,15.3162,15.3001,15.3001,100200.0
2013-08-16 10:05:00,19.07,19.12,19.07,19.12,99800.0,15.3001,15.3402,15.3001,15.3402,99800.0
2013-08-16 10:10:00,19.11,19.12,19.09,19.1,222800.0,15.3322,15.3402,15.3162,15.3242,222800.0
2013-08-16 10:15:00,19.09,19.1,19.06,19.07,111400.0,15.3162,15.3242,15.2921,15.3001,111400.0
2013-08-16 10:20:00,19.07,19.09,19.06,19.08,77000.0,15.3001,15.3162,15.2921,15.3081,77000.0
2013-08-16 10:25:00,19.08,19.16,19.08,19.16,99400.0,15.3081,15.3723,15.3081,15.3723,99400.0
2013-08-16 10:30:00,19.16,19.18,19.15,19.18,100600.0,15.3723,15.3884,15.3643,15.3884,100600.0
2013-08-16 10:35:00,19.17,19.2,19.17,19.18,88200.0,15.3804,15.4044,15.3804,15.3884,88200.0
2013-08-16 10:40:00,19.19,19.19,19.14,19.18,62800.0,15.3964,15.3964,15.3563,15.3884,62800.0
2013-08-16 10:45:00,19.18,19.2,19.17,19.17,103200.0,15.3884,15.4044,15.3804,15.3804,103200.0
2013-08-16 10:50:00,19.17,19.18,19.14,19.14,80000.0,15.3804,15.3884,15.3563,15.3563,80000.0
2013-08-16 10:55:00,19.15,19.15,19.11,19.11,240200.0,15.3643,15.3643,15.3322,15.3322,240200.0
2013-08-16 11:00:00,19.11,19.11,19.1,19.11,108600.0,15.3322,15.3322,15.3242,15.3322,108600.0
2013-08-16 11:05:00,19.11,19.11,19.09,19.1,94600.0,15.3322,15.3322,15.3162,15.3242,94600.0
2013-08-16 11:10:00,19.09,19.1,19.07,19.08,101000.0,15.3162,15.3242,15.3001,15.3081,101000.0
2013-08-16 11:15:00,19.08,19.08,19.07,19.07,78600.0,15.3081,15.3081,15.3001,15.3001,78600.0
2013-08-16 11:20:00,19.07,19.07,19.05,19.05,142200.0,15.3001,15.3001,15.2841,15.2841,142200.0
2013-08-16 11:25:00,19.05,19.06,18.99,18.99,234400.0,15.2841,15.2921,15.2359,15.2359,234400.0
2013-08-16 11:30:00,18.99,19.03,18.99,19.01,103200.0,15.2359,15.268,15.2359,15.252,103200.0
2013-08-16 11:35:00,19.01,19.03,19.0,19.03,82400.0,15.252,15.268,15.244,15.268,82400.0
2013-08-16 11:40:00,19.03,19.06,19.0,19.06,87200.0,15.268,15.2921,15.244,15.2921,87200.0
2013-08-16 11:45:00,19.06,19.08,19.06,19.07,59600.0,15.2921,15.3081,15.2921,15.3001,59600.0
2013-08-16 11:50:00,19.07,19.1,19.07,19.1,49200.0,15.3001,15.3242,15.3001,15.3242,49200.0
2013-08-16 11:55:00,19.09,19.09,19.08,19.09,49400.0,15.3162,15.3162,15.3081,15.3162,49400.0
2013-08-16 12:00:00,19.09,19.1,19.09,19.1,61600.0,15.3162,15.3242,15.3162,15.3242,61600.0
2013-08-16 12:05:00,19.1,19.11,19.1,19.11,53000.0,15.3242,15.3322,15.3242,15.3322,53000.0
2013-08-16 12:10:00,19.11,19.12,19.1,19.12,84800.0,15.3322,15.3402,15.3242,15.3402,84800.0
2013-08-16 12:15:00,19.11,19.14,19.11,19.14,37200.0,15.3322,15.3563,15.3322,15.3563,37200.0
2013-08-16 12:20:00,19.14,19.16,19.13,19.14,114000.0,15.3563,15.3723,15.3483,15.3563,114000.0
2013-08-16 12:25:00,19.14,19.15,19.13,19.13,69000.0,15.3563,15.3643,15.3483,15.3483,69000.0
2013-08-16 12:30:00,19.14,19.15,19.13,19.15,98600.0,15.3563,15.3643,15.3483,15.3643,98600.0
2013-08-16 12:35:00,19.15,19.15,19.13,19.13,62400.0,15.3643,15.3643,15.3483,15.3483,62400.0
2013-08-16 12:40:00,19.13,19.13,19.11,19.11,33000.0,15.3483,15.3483,15.3322,15.3322,33000.0
2013-08-16 12:45:00,19.11,19.12,19.1,19.1,57400.0,15.3322,15.3402,15.3242,15.3242,57400.0
2013-08-16 12:50:00,19.11,19.11,19.1,19.11,40000.0,15.3322,15.3322,15.3242,15.3322,40000.0
2013-08-16 12:55:00,19.11,19.13,19.11,19.11,49200.0,15.3322,15.3483,15.3322,15.3322,49200.0
2013-08-16 13:00:00,19.11,19.11,19.1,19.1,37800.0,15.3322,15.3322,15.3242,15.3242,37800.0
2013-08-16 13:05:00,19.11,19.11,19.08,19.08,53800.0,15.3322,15.3322,15.3081,15.3081,53800.0
2013-08-16 13:10:00,19.08,19.09,19.07,19.07,43200.0,15.3081,15.3162,15.3001,15.3001,43200.0
2013-08-16 13:15:00,19.08,19.1,19.08,19.09,31600.0,15.3081,15.3242,15.3081,15.3162,31600.0
2013-08-16 13:20:00,19.09,19.1,19.08,19.1,61400.0,15.3162,15.3242,15.3081,15.3242,61400.0
2013-08-16 13:25:00,19.1,19.11,19.1,19.1,28600.0,15.3242,15.3322,15.3242,15.3242,28600.0
2013-08-16 13:30:00,19.1,19.11,19.09,19.11,53800.0,15.3242,15.3322,15.3162,15.3322,53800.0
2013-08-16 13:35:00,19.11,19.11,19.09,19.09,55200.0,15.3322,15.3322,15.3162,15.3162,55200.0
2013-08-16 13:40:00,19.1,19.1,19.07,19.07,47200.0,15.3242,15.3242,15.3001,15.3001,47200.0
2013-08-16 13:45:00,19.07,19.08,19.06,19.06,27600.0,15.3001,15.3081,15.2921,15.2921,27600.0
2013-08-16 13:50:00,19.07,19.08,19.07,19.08,76200.0,15.3001,15.3081,15.3001,15.3081,76200.0
2013-08-16 13:55:00,19.08,19.09,19.07,19.08,39400.0,15.3081,15.3162,15.3001,15.3081,39400.0
2013-08-16 14:00:00,19.08,19.08,19.06,19.06,59800.0,15.3081,15.3081,15.2921,15.2921,59800.0
2013-08-16 14:05:00,19.06,19.06,19.05,19.05,30400.0,15.2921,15.2921,15.2841,15.2841,30400.0
2013-08-16 14:10:00,19.05,19.05,19.04,19.04,50800.0,15.2841,15.2841,15.2761,15.2761,50800.0
2013-08-16 14:15:00,19.04,19.04,19.02,19.02,54400.0,15.2761,15.2761,15.26,15.26,54400.0
2013-08-16 14:20:00,19.02,19.04,19.02,19.03,82000.0,15.26,15.2761,15.26,15.268,82000.0
2013-08-16 14:25:00,19.03,19.05,19.03,19.05,75600.0,15.268,15.2841,15.268,15.2841,75600.0
2013-08-16 14:30:00,19.05,19.05,19.04,19.04,74400.0,15.2841,15.2841,15.2761,15.2761,74400.0
2013-08-16 14:35:00,19.04,19.06,19.03,19.05,99800.0,15.2761,15.2921,15.268,15.2841,99800.0
2013-08-16 14:40:00,19.05,19.08,19.05,19.05,76800.0,15.2841,15.3081,15.2841,15.2841,76800.0
2013-08-16 14:45:00,19.06,19.08,19.05,19.07,80400.0,15.2921,15.3081,15.2841,15.3001,80400.0
2013-08-16 14:50:00,19.07,19.08,19.07,19.08,89200.0,15.3001,15.3081,15.3001,15.3081,89200.0
2013-08-16 14:55:00,19.08,19.1,19.08,19.09,70600.0,15.3081,15.3242,15.3081,15.3162,70600.0
2013-08-16 15:00:00,19.09,19.11,19.08,19.11,42600.0,15.3162,15.3322,15.3081,15.3322,42600.0
2013-08-16 15:05:00,19.11,19.11,19.1,19.11,63000.0,15.3322,15.3322,15.3242,15.3322,63000.0
2013-08-16 15:10:00,19.11,19.12,19.11,19.12,70000.0,15.3322,15.3402,15.3322,15.3402,70000.0
2013-08-16 15:15:00,19.11,19.14,19.11,19.13,73000.0,15.3322,15.3563,15.3322,15.3483,73000.0
2013-08-16 15:20:00,19.13,19.16,19.13,19.15,54600.0,15.3483,15.3723,15.3483,15.3643,54600.0
2013-08-16 15:25:00,19.15,19.16,19.14,19.16,58000.0,15.3643,15.3723,15.3563,15.3723,58000.0
2013-08-16 15:30:00,19.16,19.17,19.16,19.16,102000.0,15.3723,15.3804,15.3723,15.3723,102000.0
2013-08-16 15:35:00,19.16,19.18,19.16,19.18,78200.0,15.3723,15.3884,15.3723,15.3884,78200.0
2013-08-16 15:40:00,19.18,19.18,19.17,19.17,76400.0,15.3884,15.3884,15.3804,15.3804,76400.0
2013-08-16 15:45:00,19.17,19.17,19.15,19.16,134400.0,15.3804,15.3804,15.3643,15.3723,134400.0
2013-08-16 15:50:00,19.16,19.16,19.15,19.16,122400.0,15.3723,15.3723,15.3643,15.3723,122400.0
2013-08-16 15:55:00,19.15,19.16,19.13,19.13,370400.0,15.3643,15.3723,15.3483,15.3483,370400.0
2013-08-19 09:30:00,19.08,19.11,19.0,19.01,146400.0,15.3081,15.3322,15.244,15.252,146400.0
2013-08-19 09:35:00,19.0,19.03,18.99,18.99,87400.0,15.244,15.268,15.2359,15.2359,87400.0
2013-08-19 09:40:00,19.0,19.03,18.96,18.99,207600.0,15.244,15.268,15.2119,15.2359,207600.0
2013-08-19 09:45:00,18.98,19.01,18.97,18.97,139800.0,15.2279,15.252,15.2199,15.2199,139800.0
2013-08-19 09:50:00,18.96,18.99,18.93,18.97,132800.0,15.2119,15.2359,15.1878,15.2199,132800.0
2013-08-19 09:55:00,18.97,18.98,18.95,18.95,81800.0,15.2199,15.2279,15.2038,15.2038,81800.0
2013-08-19 10:00:00,18.96,18.98,18.93,18.95,154600.0,15.2119,15.2279,15.1878,15.2038,154600.0
2013-08-19 10:05:00,18.95,18.98,18.93,18.94,128800.0,15.2038,15.2279,15.1878,15.1958,128800.0
2013-08-19 10:10:00,18.94,18.95,18.93,18.94,75800.0,15.1958,15.2038,15.1878,15.1958,75800.0
2013-08-19 10:15:00,18.94,18.95,18.89,18.9,193800.0,15.1958,15.2038,15.1557,15.1637,193800.0
2013-08-19 10:20:00,18.91,18.91,18.88,18.88,57000.0,15.1718,15.1718,15.1477,15.1477,57000.0
2013-08-19 10:25:00,18.88,18.9,18.87,18.88,81400.0,15.1477,15.1637,15.1397,15.1477,81400.0
2013-08-19 10:30:00,18.88,18.88,18.84,18.85,319800.0,15.1477,15.1477,15.1156,15.1236,319800.0
2013-08-19 10:35:00,18.84,18.89,18.84,18.87,90600.0,15.1156,15.1557,15.1156,15.1397,90600.0
2013-08-19 10:40:00,18.88,18.9,18.85,18.86,142200.0,15.1477,15.1637,15.1236,15.1316,142200.0
2013-08-19 10:45:00,18.86,18.88,18.85,18.86,77200.0,15.1316,15.1477,15.1236,15.1316,77200.0
2013-08-19 10:50:00,18.85,18.86,18.84,18.84,69600.0,15.1236,15.1316,15.1156,15.1156,69600.0
2013-08-19 10:55:00,18.84,18.86,18.83,18.85,62800.0,15.1156,15.1316,15.1076,15.1236,62800.0
2013-08-19 11:00:00,18.85,18.85,18.83,18.83,69400.0,15.1236,15.1236,15.1076,15.1076,69400.0
2013-08-19 11:05:00,18.83,18.85,18.81,18.85,71400.0,15.1076,15.1236,15.0915,15.1236,71400.0
2013-08-19 11:10:00,18.84,18.86,18.83,18.85,98600.0,15.1156,15.1316,15.1076,15.1236,98600.0
2013-08-19 11:15:00,18.85,18.85,18.82,18.83,43800.0,15.1236,15.1236,15.0995,15.1076,43800.0
2013-08-19 11:20:00,18.83,18.85,18.81,18.82,54600.0,15.1076,15.1236,15.0915,15.0995,54600.0
2013-08-19 11:25:00,18.82,18.82,18.79,18.79,99400.0,15.0995,15.0995,15.0755,15.0755,99400.0
2013-08-19 11:30:00,18.79,18.83,18.77,18.83,86800.0,15.0755,15.1076,15.0594,15.1076,86800.0
2013-08-19 11:35:00,18.83,18.84,18.82,18.82,44000.0,15.1076,15.1156,15.0995,15.0995,44000.0
2013-08-19 11:40:00,18.82,18.83,18.81,18.82,96200.0,15.0995,15.1076,15.0915,15.0995,96200.0
2013-08-19 11:45:00,18.81,18.86,18.81,18.84,61200.0,15.0915,15.1316,15.0915,15.1156,61200.0
2013-08-19 11:50:00,18.84,18.86,18.83,18.86,45200.0,15.1156,15.1316,15.1076,15.1316,45200.0
2013-08-19 11:55:00,18.86,18.86,18.85,18.86,36600.0,15.1316,15.1316,15.1236,15.1316,36600.0
2013-08-19 12:00:00,18.86,18.86,18.83,18.85,44200.0,15.1316,15.1316,15.1076,15.1236,44200.0
2013-08-19 12:05:00,18.85,18.88,18.84,18.88,57800.0,15.1236,15.1477,15.1156,15.1477,57800.0
2013-08-19 12:10:00,18.88,18.88,18.86,18.86,80800.0,15.1477,15.1477,15.1316,15.1316,80800.0
2013-08-19 12:15:00,18.86,18.87,18.86,18.86,55800.0,15.1316,15.1397,15.1316,15.1316,55800.0
2013-08-19 12:20:00,18.86,18.86,18.85,18.85,24000.0,15.1316,15.1316,15.1236,15.1236,24000.0
2013-08-19 12:25:00,18.85,18.89,18.85,18.89,25800.0,15.1236,15.1557,15.1236,15.1557,25800.0
2013-08-19 12:30:00,18.88,18.89,18.87,18.89,55800.0,15.1477,15.1557,15.1397,15.1557,55800.0
2013-08-19 12:35:00,18.89,18.89,18.88,18.89,31000.0,15.1557,15.1557,15.1477,15.1557,31000.0
2013-08-19 12:40:00,18.89,18.92,18.89,18.92,26200.0,15.1557,15.1798,15.1557,15.1798,26200.0
2013-08-19 12:45:00,18.92,18.92,18.91,18.92,16400.0,15.1798,15.1798,15.1718,15.1798,16400.0
2013-08-19 12:50:00,18.92,18.92,18.9,18.9,26600.0,15.1798,15.1798,15.1637,15.1637,26600.0
2013-08-19 12:55:00,18.9,18.92,18.9,18.92,34400.0,15.1637,15.1798,15.1637,15.1798,34400.0
2013-08-19 13:00:00,18.92,18.92,18.91,18.92,24400.0,15.1798,15.1798,15.1718,15.1798,24400.0
2013-08-19 13:05:00,18.92,18.92,18.91,18.92,36600.0,15.1798,15.1798,15.1718,15.1798,36600.0
2013-08-19 13:10:00,18.92,18.94,18.92,18.93,48000.0,15.1798,15.1958,15.1798,15.1878,48000.0
2013-08-19 13:15:00,18.92,18.93,18.91,18.93,31000.0,15.1798,15.1878,15.1718,15.1878,31000.0
2013-08-19 13:20:00,18.93,18.93,18.91,18.91,13200.0,15.1878,15.1878,15.1718,15.1718,13200.0
2013-08-19 13:25:00,18.91,18.92,18.9,18.91,38800.0,15.1718,15.1798,15.1637,15.1718,38800.0
2013-08-19 13:30:00,18.91,18.93,18.9,18.91,46000.0,15.1718,15.1878,15.1637,15.1718,46000.0
2013-08-19 13:35:00,18.91,18.92,18.91,18.92,27200.0,15.1718,15.1798,15.1718,15.1798,27200.0
2013-08-19 13:40:00,18.92,18.92,18.91,18.92,20800.0,15.1798,15.1798,15.1718,15.1798,20800.0
2013-08-19 13:45:00,18.92,18.95,18.92,18.94,44000.0,15.1798,15.2038,15.1798,15.1958,44000.0
2013-08-19 13:50:00,18.93,18.95,18.93,18.95,24000.0,15.1878,15.2038,15.1878,15.2038,24000.0
2013-08-19 13:55:00,18.95,18.95,18.94,18.94,29800.0,15.2038,15.2038,15.1958,15.1958,29800.0
2013-08-19 14:00:00,18.95,18.97,18.94,18.96,197600.0,15.2038,15.2199,15.1958,15.2119,197600.0
2013-08-19 14:05:00,18.96,18.99,18.96,18.99,48400.0,15.2119,15.2359,15.2119,15.2359,48400.0
2013-08-19 14:10:00,18.99,19.02,18.98,19.01,65600.0,15.2359,15.26,15.2279,15.252,65600.0
2013-08-19 14:15:00,19.01,19.03,19.0,19.01,52200.0,15.252,15.268,15.244,15.252,52200.0
2013-08-19 14:20:00,19.01,19.02,19.0,19.0,42600.0,15.252,15.26,15.244,15.244,42600.0
2013-08-19 14:25:00,19.0,19.02,18.99,19.01,49600.0,15.244,15.26,15.2359,15.252,49600.0
2013-08-19 14:30:00,19.01,19.01,18.99,19.0,54600.0,15.252,15.252,15.2359,15.244,54600.0
2013-08-19 14:35:00,19.0,19.0,18.99,19.0,29400.0,15.244,15.244,15.2359,15.244,29400.0
2013-08-19 14:40:00,19.0,19.03,19.0,19.03,54600.0,15.244,15.268,15.244,15.268,54600.0
2013-08-19 14:45:00,19.02,19.03,19.0,19.01,34200.0,15.26,15.268,15.244,15.252,34200.0
2013-08-19 14:50:00,19.0,19.01,18.99,19.01,55200.0,15.244,15.252,15.2359,15.252,55200.0
2013-08-19 14:55:00,19.01,19.03,19.01,19.02,72600.0,15.252,15.268,15.252,15.26,72600.0
2013-08-19 15:00:00,19.02,19.02,18.99,18.99,87600.0,15.26,15.26,15.2359,15.2359,87600.0
2013-08-19 15:05:00,18.99,19.0,18.98,18.99,87800.0,15.2359,15.244,15.2279,15.2359,87800.0
2013-08-19 15:10:00,18.98,18.98,18.97,18.97,45400.0,15.2279,15.2279,15.2199,15.2199,45400.0
2013-08-19 15:15:00,18.98,19.0,18.98,18.99,66400.0,15.2279,15.244,15.2279,15.2359,66400.0
2013-08-19 15:20:00,18.99,19.0,18.98,18.99,84200.0,15.2359,15.244,15.2279,15.2359,84200.0
2013-08-19 15:25:00,18.99,19.0,18.98,18.98,49000.0,15.2359,15.244,15.2279,15.2279,49000.0
2013-08-19 15:30:00,18.98,19.01,18.98,19.0,62400.0,15.2279,15.252,15.2279,15.244,62400.0
2013-08-19 15:35:00,19.0,19.02,18.99,18.99,103800.0,15.244,15.26,15.2359,15.2359,103800.0
2013-08-19 15:40:00,18.99,19.0,18.98,18.99,65800.0,15.2359,15.244,15.2279,15.2359,65800.0
2013-08-19 15:45:00,19.0,19.02,18.99,19.02,173200.0,15.244,15.26,15.2359,15.26,173200.0
2013-08-19 15:50:00,19.02,19.02,18.99,19.0,139200.0,15.26,15.26,15.2359,15.244,139200.0
2013-08-19 15:55:00,19.0,19.0,18.97,18.98,220400.0,15.244,15.244,15.2199,15.2279,220400.0
2013-08-20 09:30:00,18.94,18.97,18.93,18.93,159200.0,15.1958,15.2199,15.1878,15.1878,159200.0
2013-08-20 09:35:00,18.93,18.96,18.93,18.95,18400.0,15.1878,15.2119,15.1878,15.2038,18400.0
2013-08-20 09:40:00,18.94,18.95,18.93,18.93,42000.0,15.1958,15.2038,15.1878,15.1878,42000.0
2013-08-20 09:45:00,18.93,18.97,18.92,18.95,87000.0,15.1878,15.2199,15.1798,15.2038,87000.0
2013-08-20 09:50:00,18.95,18.98,18.95,18.96,50000.0,15.2038,15.2279,15.2038,15.2119,50000.0
2013-08-20 09:55:00,18.96,18.99,18.96,18.99,42800.0,15.2119,15.2359,15.2119,15.2359,42800.0
2013-08-20 10:00:00,18.99,18.99,18.93,18.99,101400.0,15.2359,15.2359,15.1878,15.2359,101400.0
2013-08-20 10:05:00,18.99,19.03,18.97,19.0,78400.0,15.2359,15.268,15.2199,15.244,78400.0
2013-08-20 10:10:00,19.0,19.01,18.99,18.99,31600.0,15.244,15.252,15.2359,15.2359,31600.0
2013-08-20 10:15:00,18.99,18.99,18.96,18.97,33000.0,15.2359,15.2359,15.2119,15.2199,33000.0
2013-08-20 10:20:00,18.97,18.99,18.97,18.98,32800.0,15.2199,15.2359,15.2199,15.2279,32800.0
2013-08-20 10:25:00,18.98,19.02,18.97,19.01,77800.0,15.2279,15.26,15.2199,15.252,77800.0
2013-08-20 10:30:00,19.01,19.02,19.0,19.0,18000.0,15.252,15.26,15.244,15.244,18000.0
2013-08-20 10:35:00,19.0,19.03,18.99,19.02,89600.0,15.244,15.268,15.2359,15.26,89600.0
2013-08-20 10:40:00,19.02,19.02,19.0,19.01,25400.0,15.26,15.26,15.244,15.252,25400.0
2013-08-20 10:45:00,19.01,19.05,19.01,19.05,33800.0,15.252,15.2841,15.252,15.2841,33800.0
2013-08-20 10:50:00,19.05,19.05,19.03,19.04,24400.0,15.2841,15.2841,15.268,15.2761,24400.0
2013-08-20 10:55:00,19.04,19.05,19.03,19.03,18000.0,15.2761,15.2841,15.268,15.268,18000.0
2013-08-20 11:00:00,19.03,19.04,19.01,19.02,26600.0,15.268,15.2761,15.252,15.26,26600.0
2013-08-20 11:05:00,19.02,19.03,19.0,19.03,44600.0,15.26,15.268,15.244,15.268,44600.0
2013-08-20 11:10:00,19.03,19.03,19.0,19.0,38800.0,15.268,15.268,15.244,15.244,38800.0
2013-08-20 11:15:00,19.01,19.01,18.99,19.0,20600.0,15.252,15.252,15.2359,15.244,20600.0
2013-08-20 11:20:00,19.0,19.0,18.99,19.0,20800.0,15.244,15.244,15.2359,15.244,20800.0
2013-08-20 11:25:00,19.0,19.01,18.99,18.99,34800.0,15.244,15.252,15.2359,15.2359,34800.0
2013-08-20 11:30:00,18.99,19.02,18.99,19.01,35800.0,15.2359,15.26,15.2359,15.252,35800.0
2013-08-20 11:35:00,19.01,19.03,19.0,19.02,21200.0,15.252,15.268,15.244,15.26,21200.0
2013-08-20 11:40:00,19.02,19.04,19.02,19.03,16400.0,15.26,15.2761,15.26,15.268,16400.0
2013-08-20 11:45:00,19.04,19.05,19.04,19.04,23200.0,15.2761,15.2841,15.2761,15.2761,23200.0
2013-08-20 11:50:00,19.04,19.04,19.03,19.03,25000.0,15.2761,15.2761,15.268,15.268,25000.0
2013-08-20 11:55:00,19.03,19.04,19.02,19.02,27600.0,15.268,15.2761,15.26,15.26,27600.0
2013-08-20 12:00:00,19.02,19.03,19.01,19.02,42200.0,15.26,15.268,15.252,15.26,42200.0
2013-08-20 12:05:00,19.02,19.03,19.0,19.0,56400.0,15.26,15.268,15.244,15.244,56400.0
2013-08-20 12:10:00,19.0,19.0,18.98,18.98,37600.0,15.244,15.244,15.2279,15.2279,37600.0
2013-08-20 12:15:00,18.98,19.0,18.98,18.99,37200.0,15.2279,15.244,15.2279,15.2359,37200.0
2013-08-20 12:20:00,19.0,19.0,18.98,18.99,21800.0,15.244,15.244,15.2279,15.2359,21800.0
2013-08-20 12:25:00,18.99,19.0,18.99,19.0,19600.0,15.2359,15.244,15.2359,15.244,19600.0
2013-08-20 12:30:00,18.99,18.99,18.98,18.98,23800.0,15.2359,15.2359,15.2279,15.2279,23800.0
2013-08-20 12:35:00,18.99,18.99,18.98,18.99,35800.0,15.2359,15.2359,15.2279,15.2359,35800.0
2013-08-20 12:40:00,18.99,19.0,18.99,18.99,29200.0,15.2359,15.244,15.2359,15.2359,29200.0
2013-08-20 12:45:00,18.99,19.0,18.99,19.0,19800.0,15.2359,15.244,15.2359,15.244,19800.0
2013-08-20 12:50:00,19.0,19.0,18.99,19.0,81600.0,15.244,15.244,15.2359,15.244,81600.0
2013-08-20 12:55:00,19.0,19.03,19.0,19.03,14400.0,15.244,15.268,15.244,15.268,14400.0
2013-08-20 13:00:00,19.03,19.04,19.02,19.04,31600.0,15.268,15.2761,15.26,15.2761,31600.0
2013-08-20 13:05:00,19.04,19.05,19.03,19.04,28600.0,15.2761,15.2841,15.268,15.2761,28600.0
2013-08-20 13:10:00,19.04,19.05,19.04,19.04,13000.0,15.2761,15.2841,15.2761,15.2761,13000.0
2013-08-20 13:15:00,19.04,19.04,19.03,19.03,28200.0,15.2761,15.2761,15.268,15.268,28200.0
2013-08-20 13:20:00,19.03,19.04,19.03,19.04,18000.0,15.268,15.2761,15.268,15.2761,18000.0
2013-08-20 13:25:00,19.04,19.04,19.01,19.02,32000.0,15.2761,15.2761,15.252,15.26,32000.0
2013-08-20 13:30:00,19.02,19.04,19.02,19.03,18200.0,15.26,15.2761,15.26,15.268,18200.0
2013-08-20 13:35:00,19.03,19.04,19.02,19.04,25200.0,15.268,15.2761,15.26,15.2761,25200.0
2013-08-20 13:40:00,19.04,19.05,19.04,19.05,16000.0,15.2761,15.2841,15.2761,15.2841,16000.0
2013-08-20 13:45:00,19.05,19.05,19.04,19.05,25400.0,15.2841,15.2841,15.2761,15.2841,25400.0
2013-08-20 13:50:00,19.05,19.05,19.04,19.05,27200.0,15.2841,15.2841,15.2761,15.2841,27200.0
2013-08-20 13:55:00,19.05,19.05,19.04,19.04,36800.0,15.2841,15.2841,15.2761,15.2761,36800.0
2013-08-20 14:00:00,19.04,19.05,19.04,19.04,30800.0,15.2761,15.2841,15.2761,15.2761,30800.0
2013-08-20 14:05:00,19.04,19.05,19.03,19.03,44000.0,15.2761,15.2841,15.268,15.268,44000.0
2013-08-20 14:10:00,19.03,19.04,19.02,19.02,39000.0,15.268,15.2761,15.26,15.26,39000.0
2013-08-20 14:15:00,19.02,19.04,19.02,19.02,25800.0,15.26,15.2761,15.26,15.26,25800.0
2013-08-20 14:20:00,19.02,19.02,19.0,19.01,36600.0,15.26,15.26,15.244,15.252,36600.0
2013-08-20 14:25:00,19.01,19.04,19.01,19.02,23000.0,15.252,15.2761,15.252,15.26,23000.0
2013-08-20 14:30:00,19.02,19.04,19.02,19.03,30200.0,15.26,15.2761,15.26,15.268,30200.0
2013-08-20 14:35:00,19.03,19.04,19.02,19.03,26400.0,15.268,15.2761,15.26,15.268,26400.0
2013-08-20 14:40:00,19.03,19.03,19.01,19.01,35000.0,15.268,15.268,15.252,15.252,35000.0
2013-08-20 14:45:00,19.01,19.02,19.0,19.01,32200.0,15.252,15.26,15.244,15.252,32200.0
2013-08-20 14:50:00,19.01,19.01,19.0,19.0,38600.0,15.252,15.252,15.244,15.244,38600.0
2013-08-20 14:55:00,19.0,19.0,18.99,19.0,55400.0,15.244,15.244,15.2359,15.244,55400.0
2013-08-20 15:00:00,19.0,19.0,18.99,18.99,39800.0,15.244,15.244,15.2359,15.2359,39800.0
2013-08-20 15:05:00,18.99,18.99,18.98,18.98,114200.0,15.2359,15.2359,15.2279,15.2279,114200.0
2013-08-20 15:10:00,18.98,18.98,18.95,18.95,87800.0,15.2279,15.2279,15.2038,15.2038,87800.0
2013-08-20 15:15:00,18.95,18.98,18.95,18.96,366800.0,15.2038,15.2279,15.2038,15.2119,366800.0
2013-08-20 15:20:00,18.96,18.97,18.96,18.96,61800.0,15.2119,15.2199,15.2119,15.2119,61800.0
2013-08-20 15:25:00,18.96,18.96,18.95,18.96,35400.0,15.2119,15.2119,15.2038,15.2119,35400.0
2013-08-20 15:30:00,18.96,18.96,18.94,18.95,228000.0,15.2119,15.2119,15.1958,15.2038,228000.0
2013-08-20 15:35:00,18.95,18.96,18.94,18.95,555400.0,15.2038,15.2119,15.1958,15.2038,555400.0
2013-08-20 15:40:00,18.95,18.96,18.93,18.93,171400.0,15.2038,15.2119,15.1878,15.1878,171400.0
2013-08-20 15:45:00,18.93,18.93,18.91,18.92,182800.0,15.1878,15.1878,15.1718,15.1798,182800.0
2013-08-20 15:50:00,18.92,18.92,18.9,18.9,402400.0,15.1798,15.1798,15.1637,15.1637,402400.0
2013-08-20 15:55:00,18.9,18.91,18.89,18.9,184800.0,15.1637,15.1718,15.1557,15.1637,184800.0
2013-08-21 09:30:00,18.85,18.88,18.83,18.84,141400.0,15.1236,15.1477,15.1076,15.1156,141400.0
2013-08-21 09:35:00,18.83,18.86,18.79,18.86,53400.0,15.1076,15.1316,15.0755,15.1316,53400.0
2013-08-21 09:40:00,18.86,18.86,18.83,18.86,38000.0,15.1316,15.1316,15.1076,15.1316,38000.0
2013-08-21 09:45:00,18.85,18.86,18.85,18.85,41200.0,15.1236,15.1316,15.1236,15.1236,41200.0
2013-08-21 09:50:00,18.85,18.86,18.8,18.8,78400.0,15.1236,15.1316,15.0835,15.0835,78400.0
2013-08-21 09:55:00,18.79,18.81,18.76,18.81,81200.0,15.0755,15.0915,15.0514,15.0915,81200.0
2013-08-21 10:00:00,18.81,18.82,18.77,18.79,87600.0,15.0915,15.0995,15.0594,15.0755,87600.0
2013-08-21 10:05:00,18.8,18.8,18.72,18.73,142800.0,15.0835,15.0835,15.0193,15.0273,142800.0
2013-08-21 10:10:00,18.73,18.75,18.71,18.72,110800.0,15.0273,15.0434,15.0113,15.0193,110800.0
2013-08-21 10:15:00,18.72,18.73,18.7,18.71,124800.0,15.0193,15.0273,15.0033,15.0113,124800.0
2013-08-21 10:20:00,18.71,18.74,18.7,18.73,383800.0,15.0113,15.0354,15.0033,15.0273,383800.0
2013-08-21 10:25:00,18.74,18.75,18.72,18.75,32000.0,15.0354,15.0434,15.0193,15.0434,32000.0
2013-08-21 10:30:00,18.76,18.77,18.74,18.76,145800.0,15.0514,15.0594,15.0354,15.0514,145800.0
2013-08-21 10:35:00,18.76,18.78,18.75,18.78,60800.0,15.0514,15.0675,15.0434,15.0675,60800.0
2013-08-21 10:40:00,18.78,18.81,18.77,18.8,59600.0,15.0675,15.0915,15.0594,15.0835,59600.0
2013-08-21 10:45:00,18.8,18.82,18.79,18.82,48600.0,15.0835,15.0995,15.0755,15.0995,48600.0
2013-08-21 10:50:00,18.82,18.82,18.79,18.79,293600.0,15.0995,15.0995,15.0755,15.0755,293600.0
2013-08-21 10:55:00,18.79,18.8,18.79,18.79,30200.0,15.0755,15.0835,15.0755,15.0755,30200.0
2013-08-21 11:00:00,18.79,18.8,18.79,18.8,74600.0,15.0755,15.0835,15.0755,15.0835,74600.0
2013-08-21 11:05:00,18.8,18.8,18.76,18.76,93200.0,15.0835,15.0835,15.0514,15.0514,93200.0
2013-08-21 11:10:00,18.76,18.77,18.75,18.75,55600.0,15.0514,15.0594,15.0434,15.0434,55600.0
2013-08-21 11:15:00,18.75,18.76,18.73,18.75,128200.0,15.0434,15.0514,15.0273,15.0434,128200.0
2013-08-21 11:20:00,18.75,18.75,18.74,18.75,65400.0,15.0434,15.0434,15.0354,15.0434,65400.0
2013-08-21 11:25:00,18.75,18.75,18.71,18.71,55400.0,15.0434,15.0434,15.0113,15.0113,55400.0
2013-08-21 11:30:00,18.71,18.72,18.71,18.72,64400.0,15.0113,15.0193,15.0113,15.0193,64400.0
2013-08-21 11:35:00,18.72,18.74,18.72,18.74,151400.0,15.0193,15.0354,15.0193,15.0354,151400.0
2013-08-21 11:40:00,18.74,18.76,18.74,18.76,48400.0,15.0354,15.0514,15.0354,15.0514,48400.0
2013-08-21 11:45:00,18.76,18.76,18.74,18.75,141000.0,15.0514,15.0514,15.0354,15.0434,141000.0
2013-08-21 11:50:00,18.75,18.75,18.74,18.75,37200.0,15.0434,15.0434,15.0354,15.0434,37200.0
2013-08-21 11:55:00,18.75,18.78,18.75,18.77,46000.0,15.0434,15.0675,15.0434,15.0594,46000.0
2013-08-21 12:00:00,18.77,18.77,18.76,18.77,33000.0,15.0594,15.0594,15.0514,15.0594,33000.0
2013-08-21 12:05:00,18.77,18.77,18.73,18.73,99400.0,15.0594,15.0594,15.0273,15.0273,99400.0
2013-08-21 12:10:00,18.73,18.75,18.73,18.75,50400.0,15.0273,15.0434,15.0273,15.0434,50400.0
2013-08-21 12:15:00,18.75,18.77,18.75,18.77,50000.0,15.0434,15.0594,15.0434,15.0594,50000.0
2013-08-21 12:20:00,18.77,18.78,18.77,18.78,40800.0,15.0594,15.0675,15.0594,15.0675,40800.0
2013-08-21 12:25:00,18.79,18.8,18.78,18.8,8600.0,15.0755,15.0835,15.0675,15.0835,8600.0
2013-08-21 12:30:00,18.8,18.8,18.78,18.79,55000.0,15.0835,15.0835,15.0675,15.0755,55000.0
2013-08-21 12:35:00,18.79,18.79,18.77,18.77,66800.0,15.0755,15.0755,15.0594,15.0594,66800.0
2013-08-21 12:40:00,18.77,18.78,18.76,18.77,35000.0,15.0594,15.0675,15.0514,15.0594,35000.0
2013-08-21 12:45:00,18.77,18.78,18.76,18.78,56800.0,15.0594,15.0675,15.0514,15.0675,56800.0
2013-08-21 12:50:00,18.78,18.79,18.77,18.79,20400.0,15.0675,15.0755,15.0594,15.0755,20400.0
2013-08-21 12:55:00,18.79,18.8,18.78,18.79,67200.0,15.0755,15.0835,15.0675,15.0755,67200.0
2013-08-21 13:00:00,18.79,18.79,18.78,18.79,35800.0,15.0755,15.0755,15.0675,15.0755,35800.0
2013-08-21 13:05:00,18.79,18.8,18.79,18.8,20400.0,15.0755,15.0835,15.0755,15.0835,20400.0
2013-08-21 13:10:00,18.8,18.81,18.8,18.8,15000.0,15.0835,15.0915,15.0835,15.0835,15000.0
2013-08-21 13:15:00,18.8,18.83,18.8,18.82,34800.0,15.0835,15.1076,15.0835,15.0995,34800.0
2013-08-21 13:20:00,18.82,18.82,18.8,18.8,39400.0,15.0995,15.0995,15.0835,15.0835,39400.0
2013-08-21 13:25:00,18.8,18.81,18.8,18.81,28000.0,15.0835,15.0915,15.0835,15.0915,28000.0
2013-08-21 13:30:00,18.81,18.81,18.8,18.81,26400.0,15.0915,15.0915,15.0835,15.0915,26400.0
2013-08-21 13:35:00,18.8,18.81,18.8,18.81,22600.0,15.0835,15.0915,15.0835,15.0915,22600.0
2013-08-21 13:40:00,18.8,18.82,18.8,18.81,40800.0,15.0835,15.0995,15.0835,15.0915,40800.0
2013-08-21 13:45:00,18.81,18.82,18.8,18.81,46600.0,15.0915,15.0995,15.0835,15.0915,46600.0
2013-08-21 13:50:00,18.81,18.82,18.8,18.81,29800.0,15.0915,15.0995,15.0835,15.0915,29800.0
2013-08-21 13:55:00,18.81,18.82,18.8,18.82,26200.0,15.0915,15.0995,15.0835,15.0995,26200.0
2013-08-21 14:00:00,18.82,18.82,18.73,18.75,148400.0,15.0995,15.0995,15.0273,15.0434,148400.0
2013-08-21 14:05:00,18.75,18.76,18.71,18.76,110800.0,15.0434,15.0514,15.0113,15.0514,110800.0
2013-08-21 14:10:00,18.75,18.79,18.74,18.75,73600.0,15.0434,15.0755,15.0354,15.0434,73600.0
2013-08-21 14:15:00,18.75,18.79,18.74,18.75,59400.0,15.0434,15.0755,15.0354,15.0434,59400.0
2013-08-21 14:20:00,18.74,18.75,18.72,18.74,90600.0,15.0354,15.0434,15.0193,15.0354,90600.0
2013-08-21 14:25:00,18.74,18.78,18.74,18.76,54600.0,15.0354,15.0675,15.0354,15.0514,54600.0
2013-08-21 14:30:00,18.76,18.81,18.76,18.8,97400.0,15.0514,15.0915,15.0514,15.0835,97400.0
2013-08-21 14:35:00,18.79,18.83,18.79,18.82,108400.0,15.0755,15.1076,15.0755,15.0995,108400.0
2013-08-21 14:40:00,18.82,18.83,18.8,18.81,96400.0,15.0995,15.1076,15.0835,15.0915,96400.0
2013-08-21 14:45:00,18.81,18.86,18.81,18.85,82600.0,15.0915,15.1316,15.0915,15.1236,82600.0
2013-08-21 14:50:00,18.84,18.85,18.83,18.85,43000.0,15.1156,15.1236,15.1076,15.1236,43000.0
2013-08-21 14:55:00,18.84,18.85,18.83,18.83,70600.0,15.1156,15.1236,15.1076,15.1076,70600.0
2013-08-21 15:00:00,18.83,18.85,18.83,18.85,104800.0,15.1076,15.1236,15.1076,15.1236,104800.0
2013-08-21 15:05:00,18.85,18.85,18.83,18.84,53400.0,15.1236,15.1236,15.1076,15.1156,53400.0
2013-08-21 15:10:00,18.83,18.85,18.83,18.85,60800.0,15.1076,15.1236,15.1076,15.1236,60800.0
2013-08-21 15:15:00,18.85,18.85,18.83,18.83,91200.0,15.1236,15.1236,15.1076,15.1076,91200.0
2013-08-21 15:20:00,18.83,18.84,18.82,18.83,72600.0,15.1076,15.1156,15.0995,15.1076,72600.0
2013-08-21 15:25:00,18.83,18.83,18.8,18.81,66000.0,15.1076,15.1076,15.0835,15.0915,66000.0
2013-08-21 15:30:00,18.81,18.82,18.81,18.82,49200.0,15.0915,15.0995,15.0915,15.0995,49200.0
2013-08-21 15:35:00,18.82,18.82,18.78,18.78,116600.0,15.0995,15.0995,15.0675,15.0675,116600.0
2013-08-21 15:40:00,18.78,18.79,18.76,18.78,151600.0,15.0675,15.0755,15.0514,15.0675,151600.0
2013-08-21 15:45:00,18.78,18.78,18.74,18.77,206800.0,15.0675,15.0675,15.0354,15.0594,206800.0
2013-08-21 15:50:00,18.77,18.77,18.75,18.75,106000.0,15.0594,15.0594,15.0434,15.0434,106000.0
2013-08-21 15:55:00,18.75,18.75,18.72,18.74,219400.0,15.0434,15.0434,15.0193,15.0354,219400.0
2013-08-22 09:30:00,18.76,18.82,18.72,18.73,229200.0,15.0514,15.0995,15.0193,15.0273,229200.0
2013-08-22 09:35:00,18.72,18.78,18.72,18.77,113000.0,15.0193,15.0675,15.0193,15.0594,113000.0
2013-08-22 09:40:00,18.78,18.8,18.77,18.79,51000.0,15.0675,15.0835,15.0594,15.0755,51000.0
2013-08-22 09:45:00,18.79,18.82,18.78,18.81,53200.0,15.0755,15.0995,15.0675,15.0915,53200.0
2013-08-22 09:50:00,18.8,18.8,18.77,18.78,82000.0,15.0835,15.0835,15.0594,15.0675,82000.0
2013-08-22 09:55:00,18.77,18.78,18.73,18.74,93800.0,15.0594,15.0675,15.0273,15.0354,93800.0
2013-08-22 10:00:00,18.74,18.76,18.73,18.73,59400.0,15.0354,15.0514,15.0273,15.0273,59400.0
2013-08-22 10:05:00,18.72,18.72,18.65,18.65,180400.0,15.0193,15.0193,14.9631,14.9631,180400.0
2013-08-22 10:10:00,18.66,18.67,18.64,18.67,122000.0,14.9712,14.9792,14.9551,14.9792,122000.0
2013-08-22 10:15:00,18.67,18.69,18.66,18.67,171400.0,14.9792,14.9952,14.9712,14.9792,171400.0
2013-08-22 10:20:00,18.68,18.68,18.66,18.66,86800.0,14.9872,14.9872,14.9712,14.9712,86800.0
2013-08-22 10:25:00,18.66,18.67,18.65,18.66,55200.0,14.9712,14.9792,14.9631,14.9712,55200.0
2013-08-22 10:30:00,18.66,18.68,18.66,18.67,169600.0,14.9712,14.9872,14.9712,14.9792,169600.0
2013-08-22 10:35:00,18.67,18.67,18.66,18.67,105400.0,14.9792,14.9792,14.9712,14.9792,105400.0
2013-08-22 10:40:00,18.67,18.69,18.66,18.69,164200.0,14.9792,14.9952,14.9712,14.9952,164200.0
2013-08-22 10:45:00,18.69,18.71,18.68,18.69,69000.0,14.9952,15.0113,14.9872,14.9952,69000.0
2013-08-22 10:50:00,18.69,18.71,18.68,18.71,53200.0,14.9952,15.0113,14.9872,15.0113,53200.0
2013-08-22 10:55:00,18.71,18.71,18.69,18.7,41200.0,15.0113,15.0113,14.9952,15.0033,41200.0
2013-08-22 11:00:00,18.7,18.72,18.7,18.71,39600.0,15.0033,15.0193,15.0033,15.0113,39600.0
2013-08-22 11:05:00,18.72,18.72,18.71,18.72,394800.0,15.0193,15.0193,15.0113,15.0193,394800.0
2013-08-22 11:10:00,18.72,18.72,18.68,18.68,87000.0,15.0193,15.0193,14.9872,14.9872,87000.0
2013-08-22 11:15:00,18.68,18.69,18.67,18.69,56200.0,14.9872,14.9952,14.9792,14.9952,56200.0
2013-08-22 11:20:00,18.7,18.7,18.68,18.68,59200.0,15.0033,15.0033,14.9872,14.9872,59200.0
2013-08-22 11:25:00,18.68,18.68,18.66,18.66,67200.0,14.9872,14.9872,14.9712,14.9712,67200.0
2013-08-22 11:30:00,18.66,18.68,18.65,18.67,128600.0,14.9712,14.9872,14.9631,14.9792,128600.0
2013-08-22 11:35:00,18.67,18.68,18.67,18.67,51600.0,14.9792,14.9872,14.9792,14.9792,51600.0
2013-08-22 11:40:00,18.67,18.68,18.66,18.66,37200.0,14.9792,14.9872,14.9712,14.9712,37200.0
2013-08-22 11:45:00,18.66,18.67,18.62,18.63,487400.0,14.9712,14.9792,14.9391,14.9471,487400.0
2013-08-22 11:50:00,18.63,18.65,18.62,18.65,88400.0,14.9471,14.9631,14.9391,14.9631,88400.0
2013-08-22 11:55:00,18.65,18.65,18.64,18.65,78600.0,14.9631,14.9631,14.9551,14.9631,78600.0
2013-08-22 12:00:00,18.65,18.65,18.64,18.64,134800.0,14.9631,14.9631,14.9551,14.9551,134800.0
2013-08-22 12:05:00,18.64,18.64,18.61,18.61,122800.0,14.9551,14.9551,14.9311,14.9311,122800.0
2013-08-22 12:10:00,18.62,18.62,18.61,18.62,43400.0,14.9391,14.9391,14.9311,14.9391,43400.0
2013-08-22 12:15:00,18.61,18.63,18.61,18.61,106200.0,14.9311,14.9471,14.9311,14.9311,106200.0
2013-08-22 12:20:00,18.61,18.62,18.6,18.61,108400.0,14.9311,14.9391,14.923,14.9311,108400.0
2013-08-22 12:25:00,18.61,18.63,18.61,18.63,43000.0,14.9311,14.9471,14.9311,14.9471,43000.0
2013-08-22 12:30:00,18.63,18.63,18.63,18.63,20200.0,14.9471,14.9471,14.9471,14.9471,20200.0
2013-08-22 12:35:00,18.63,18.63,18.62,18.63,6600.0,14.9471,14.9471,14.9391,14.9471,6600.0
2013-08-22 12:40:00,18.63,18.63,18.61,18.61,33600.0,14.9471,14.9471,14.9311,14.9311,33600.0
2013-08-22 12:45:00,18.61,18.63,18.61,18.63,53200.0,14.9311,14.9471,14.9311,14.9471,53200.0
2013-08-22 12:50:00,18.63,18.63,18.62,18.63,3400.0,14.9471,14.9471,14.9391,14.9471,3400.0
2013-08-22 12:55:00,18.63,18.63,18.61,18.61,20600.0,14.9471,14.9471,14.9311,14.9311,20600.0
2013-08-22 13:00:00,18.61,18.63,18.61,18.63,28800.0,14.9311,14.9471,14.9311,14.9471,28800.0
2013-08-22 13:05:00,18.63,18.63,18.61,18.61,96600.0,14.9471,14.9471,14.9311,14.9311,96600.0
2013-08-22 13:10:00,18.61,18.61,18.59,18.6,89800.0,14.9311,14.9311,14.915,14.923,89800.0
2013-08-22 13:15:00,18.6,18.61,18.6,18.6,18200.0,14.923,14.9311,14.923,14.923,18200.0
2013-08-22 13:20:00,18.6,18.61,18.59,18.6,16600.0,14.923,14.9311,14.915,14.923,16600.0
2013-08-22 13:25:00,18.59,18.61,18.59,18.61,33000.0,14.915,14.9311,14.915,14.9311,33000.0
2013-08-22 13:30:00,18.61,18.61,18.59,18.59,35200.0,14.9311,14.9311,14.915,14.915,35200.0
2013-08-22 13:35:00,18.6,18.6,18.58,18.59,25200.0,14.923,14.923,14.907,14.915,25200.0
2013-08-22 13:40:00,18.59,18.61,18.59,18.61,33200.0,14.915,14.9311,14.915,14.9311,33200.0
2013-08-22 13:45:00,18.61,18.61,18.59,18.59,31000.0,14.9311,14.9311,14.915,14.915,31000.0
2013-08-22 13:50:00,18.59,18.61,18.59,18.59,51600.0,14.915,14.9311,14.915,14.915,51600.0
2013-08-22 13:55:00,18.59,18.6,18.59,18.59,47200.0,14.915,14.923,14.915,14.915,47200.0
2013-08-22 14:00:00,18.59,18.61,18.59,18.61,35600.0,14.915,14.9311,14.915,14.9311,35600.0
2013-08-22 14:05:00,18.6,18.61,18.6,18.6,35000.0,14.923,14.9311,14.923,14.923,35000.0
2013-08-22 14:10:00,18.6,18.6,18.59,18.59,35200.0,14.923,14.923,14.915,14.915,35200.0
2013-08-22 14:15:00,18.59,18.59,18.58,18.58,10600.0,14.915,14.915,14.907,14.907,10600.0
2013-08-22 14:20:00,18.58,18.6,18.58,18.6,41600.0,14.907,14.923,14.907,14.923,41600.0
2013-08-22 14:25:00,18.6,18.61,18.6,18.6,49200.0,14.923,14.9311,14.923,14.923,49200.0
2013-08-22 14:30:00,18.61,18.63,18.6,18.63,29800.0,14.9311,14.9471,14.923,14.9471,29800.0
2013-08-22 14:35:00,18.63,18.65,18.61,18.64,357800.0,14.9471,14.9631,14.9311,14.9551,357800.0
2013-08-22 14:40:00,18.64,18.67,18.64,18.64,37600.0,14.9551,14.9792,14.9551,14.9551,37600.0
2013-08-22 14:45:00,18.64,18.65,18.63,18.63,44600.0,14.9551,14.9631,14.9471,14.9471,44600.0
2013-08-22 14:50:00,18.63,18.63,18.63,18.63,31200.0,14.9471,14.9471,14.9471,14.9471,31200.0
2013-08-22 14:55:00,18.64,18.64,18.62,18.62,19200.0,14.9551,14.9551,14.9391,14.9391,19200.0
2013-08-22 15:00:00,18.62,18.63,18.61,18.61,18400.0,14.9391,14.9471,14.9311,14.9311,18400.0
2013-08-22 15:05:00,18.61,18.61,18.61,18.61,47400.0,14.9311,14.9311,14.9311,14.9311,47400.0
2013-08-22 15:10:00,18.61,18.62,18.61,18.61,40400.0,14.9311,14.9391,14.9311,14.9311,40400.0
2013-08-22 15:15:00,18.62,18.62,18.61,18.61,60800.0,14.9391,14.9391,14.9311,14.9311,60800.0
2013-08-22 15:20:00,18.61,18.62,18.61,18.61,47800.0,14.9311,14.9391,14.9311,14.9311,47800.0
2013-08-22 15:25:00,18.62,18.63,18.61,18.61,184600.0,14.9391,14.9471,14.9311,14.9311,184600.0
2013-08-22 15:30:00,18.62,18.65,18.61,18.63,205800.0,14.9391,14.9631,14.9311,14.9471,205800.0
2013-08-22 15:35:00,18.63,18.65,18.61,18.65,243000.0,14.9471,14.9631,14.9311,14.9631,243000.0
2013-08-22 15:40:00,18.65,18.66,18.64,18.64,159000.0,14.9631,14.9712,14.9551,14.9551,159000.0
2013-08-22 15:45:00,18.64,18.64,18.62,18.62,424800.0,14.9551,14.9551,14.9391,14.9391,424800.0
2013-08-22 15:50:00,18.63,18.63,18.62,18.62,153200.0,14.9471,14.9471,14.9391,14.9391,153200.0
2013-08-22 15:55:00,18.62,18.63,18.61,18.61,572400.0,14.9391,14.9471,14.9311,14.9311,572400.0
2013-08-23 09:30:00,18.61,18.64,18.6,18.61,216800.0,14.9311,14.9551,14.923,14.9311,216800.0
2013-08-23 09:35:00,18.61,18.68,18.61,18.66,91600.0,14.9311,14.9872,14.9311,14.9712,91600.0
2013-08-23 09:40:00,18.65,18.66,18.58,18.59,116600.0,14.9631,14.9712,14.907,14.915,116600.0
2013-08-23 09:45:00,18.59,18.67,18.55,18.67,111800.0,14.915,14.9792,14.8829,14.9792,111800.0
2013-08-23 09:50:00,18.66,18.67,18.63,18.67,94400.0,14.9712,14.9792,14.9471,14.9792,94400.0
2013-08-23 09:55:00,18.66,18.67,18.63,18.65,90800.0,14.9712,14.9792,14.9471,14.9631,90800.0
2013-08-23 10:00:00,18.64,18.65,18.57,18.59,112000.0,14.9551,14.9631,14.899,14.915,112000.0
2013-08-23 10:05:00,18.59,18.62,18.59,18.6,154000.0,14.915,14.9391,14.915,14.923,154000.0
2013-08-23 10:10:00,18.6,18.63,18.6,18.61,95800.0,14.923,14.9471,14.923,14.9311,95800.0
2013-08-23 10:15:00,18.61,18.61,18.6,18.6,60800.0,14.9311,14.9311,14.923,14.923,60800.0
2013-08-23 10:20:00,18.6,18.61,18.59,18.61,99000.0,14.923,14.9311,14.915,14.9311,99000.0
2013-08-23 10:25:00,18.61,18.63,18.6,18.6,82000.0,14.9311,14.9471,14.923,14.923,82000.0
2013-08-23 10:30:00,18.59,18.62,18.59,18.6,106200.0,14.915,14.9391,14.915,14.923,106200.0
2013-08-23 10:35:00,18.6,18.62,18.6,18.61,60800.0,14.923,14.9391,14.923,14.9311,60800.0
2013-08-23 10:40:00,18.61,18.66,18.61,18.66,51200.0,14.9311,14.9712,14.9311,14.9712,51200.0
2013-08-23 10:45:00,18.66,18.66,18.64,18.65,95600.0,14.9712,14.9712,14.9551,14.9631,95600.0
2013-08-23 10:50:00,18.65,18.7,18.64,18.69,48200.0,14.9631,15.0033,14.9551,14.9952,48200.0
2013-08-23 10:55:00,18.7,18.73,18.7,18.72,56000.0,15.0033,15.0273,15.0033,15.0193,56000.0
2013-08-23 11:00:00,18.72,18.73,18.71,18.72,102800.0,15.0193,15.0273,15.0113,15.0193,102800.0
2013-08-23 11:05:00,18.72,18.72,18.66,18.68,62200.0,15.0193,15.0193,14.9712,14.9872,62200.0
2013-08-23 11:10:00,18.68,18.68,18.67,18.67,42000.0,14.9872,14.9872,14.9792,14.9792,42000.0
2013-08-23 11:15:00,18.67,18.68,18.67,18.67,36800.0,14.9792,14.9872,14.9792,14.9792,36800.0
2013-08-23 11:20:00,18.67,18.67,18.63,18.65,75200.0,14.9792,14.9792,14.9471,14.9631,75200.0
2013-08-23 11:25:00,18.65,18.65,18.63,18.63,70800.0,14.9631,14.9631,14.9471,14.9471,70800.0
2013-08-23 11:30:00,18.63,18.65,18.63,18.65,59800.0,14.9471,14.9631,14.9471,14.9631,59800.0
2013-08-23 11:35:00,18.65,18.66,18.64,18.66,76200.0,14.9631,14.9712,14.9551,14.9712,76200.0
2013-08-23 11:40:00,18.66,18.66,18.66,18.66,28200.0,14.9712,14.9712,14.9712,14.9712,28200.0
2013-08-23 11:45:00,18.66,18.66,18.66,18.66,35800.0,14.9712,14.9712,14.9712,14.9712,35800.0
2013-08-23 11:50:00,18.66,18.66,18.65,18.66,60400.0,14.9712,14.9712,14.9631,14.9712,60400.0
2013-08-23 11:55:00,18.66,18.66,18.63,18.64,74400.0,14.9712,14.9712,14.9471,14.9551,74400.0
2013-08-23 12:00:00,18.65,18.68,18.65,18.68,40800.0,14.9631,14.9872,14.9631,14.9872,40800.0
2013-08-23 12:05:00,18.68,18.68,18.68,18.68,27200.0,14.9872,14.9872,14.9872,14.9872,27200.0
2013-08-23 12:10:00,18.68,18.68,18.67,18.67,53200.0,14.9872,14.9872,14.9792,14.9792,53200.0
2013-08-23 12:15:00,18.67,18.68,18.66,18.68,44400.0,14.9792,14.9872,14.9712,14.9872,44400.0
2013-08-23 12:20:00,18.68,18.7,18.67,18.7,39600.0,14.9872,15.0033,14.9792,15.0033,39600.0
2013-08-23 12:25:00,18.7,18.71,18.69,18.71,23200.0,15.0033,15.0113,14.9952,15.0113,23200.0
2013-08-23 12:30:00,18.71,18.73,18.71,18.72,43600.0,15.0113,15.0273,15.0113,15.0193,43600.0
2013-08-23 12:35:00,18.73,18.73,18.71,18.71,48000.0,15.0273,15.0273,15.0113,15.0113,48000.0
2013-08-23 12:40:00,18.71,18.71,18.7,18.71,20600.0,15.0113,15.0113,15.0033,15.0113,20600.0
2013-08-23 12:45:00,18.71,18.72,18.7,18.71,49000.0,15.0113,15.0193,15.0033,15.0113,49000.0
2013-08-23 12:50:00,18.71,18.71,18.7,18.71,35200.0,15.0113,15.0113,15.0033,15.0113,35200.0
2013-08-23 12:55:00,18.71,18.72,18.7,18.71,39400.0,15.0113,15.0193,15.0033,15.0113,39400.0
2013-08-23 13:00:00,18.71,18.71,18.69,18.7,57200.0,15.0113,15.0113,14.9952,15.0033,57200.0
2013-08-23 13:05:00,18.71,18.71,18.7,18.7,47400.0,15.0113,15.0113,15.0033,15.0033,47400.0
2013-08-23 13:10:00,18.69,18.69,18.68,18.68,31400.0,14.9952,14.9952,14.9872,14.9872,31400.0
2013-08-23 13:15:00,18.68,18.69,18.68,18.68,31200.0,14.9872,14.9952,14.9872,14.9872,31200.0
2013-08-23 13:20:00,18.68,18.71,18.68,18.71,43800.0,14.9872,15.0113,14.9872,15.0113,43800.0
2013-08-23 13:25:00,18.71,18.72,18.71,18.72,36000.0,15.0113,15.0193,15.0113,15.0193,36000.0
2013-08-23 13:30:00,18.72,18.72,18.71,18.71,10800.0,15.0193,15.0193,15.0113,15.0113,10800.0
2013-08-23 13:35:00,18.71,18.72,18.7,18.71,56200.0,15.0113,15.0193,15.0033,15.0113,56200.0
2013-08-23 13:40:00,18.71,18.73,18.71,18.73,41000.0,15.0113,15.0273,15.0113,15.0273,41000.0
2013-08-23 13:45:00,18.73,18.74,18.72,18.73,63200.0,15.0273,15.0354,15.0193,15.0273,63200.0
2013-08-23 13:50:00,18.72,18.73,18.72,18.72,47600.0,15.0193,15.0273,15.0193,15.0193,47600.0
2013-08-23 13:55:00,18.72,18.73,18.71,18.71,61800.0,15.0193,15.0273,15.0113,15.0113,61800.0
2013-08-23 14:00:00,18.71,18.71,18.71,18.71,18800.0,15.0113,15.0113,15.0113,15.0113,18800.0
2013-08-23 14:05:00,18.71,18.72,18.7,18.71,61800.0,15.0113,15.0193,15.0033,15.0113,61800.0
2013-08-23 14:10:00,18.72,18.73,18.72,18.73,27000.0,15.0193,15.0273,15.0193,15.0273,27000.0
2013-08-23 14:15:00,18.72,18.73,18.71,18.72,61200.0,15.0193,15.0273,15.0113,15.0193,61200.0
2013-08-23 14:20:00,18.72,18.73,18.72,18.73,46800.0,15.0193,15.0273,15.0193,15.0273,46800.0
2013-08-23 14:25:00,18.73,18.73,18.71,18.71,42400.0,15.0273,15.0273,15.0113,15.0113,42400.0
2013-08-23 14:30:00,18.72,18.73,18.72,18.72,61200.0,15.0193,15.0273,15.0193,15.0193,61200.0
2013-08-23 14:35:00,18.72,18.75,18.72,18.74,109600.0,15.0193,15.0434,15.0193,15.0354,109600.0
2013-08-23 14:40:00,18.74,18.74,18.72,18.73,41200.0,15.0354,15.0354,15.0193,15.0273,41200.0
2013-08-23 14:45:00,18.72,18.73,18.72,18.73,112200.0,15.0193,15.0273,15.0193,15.0273,112200.0
2013-08-23 14:50:00,18.72,18.73,18.72,18.72,79800.0,15.0193,15.0273,15.0193,15.0193,79800.0
2013-08-23 14:55:00,18.73,18.74,18.72,18.73,111800.0,15.0273,15.0354,15.0193,15.0273,111800.0
2013-08-23 15:00:00,18.73,18.73,18.72,18.72,81600.0,15.0273,15.0273,15.0193,15.0193,81600.0
2013-08-23 15:05:00,18.73,18.74,18.72,18.74,67400.0,15.0273,15.0354,15.0193,15.0354,67400.0
2013-08-23 15:10:00,18.74,18.75,18.74,18.74,91400.0,15.0354,15.0434,15.0354,15.0354,91400.0
2013-08-23 15:15:00,18.74,18.75,18.74,18.75,100200.0,15.0354,15.0434,15.0354,15.0434,100200.0
2013-08-23 15:20:00,18.75,18.75,18.74,18.75,86000.0,15.0434,15.0434,15.0354,15.0434,86000.0
2013-08-23 15:25:00,18.75,18.77,18.75,18.76,138600.0,15.0434,15.0594,15.0434,15.0514,138600.0
2013-08-23 15:30:00,18.76,18.77,18.75,18.75,108800.0,15.0514,15.0594,15.0434,15.0434,108800.0
2013-08-23 15:35:00,18.75,18.76,18.75,18.75,97400.0,15.0434,15.0514,15.0434,15.0434,97400.0
2013-08-23 15:40:00,18.76,18.76,18.75,18.76,140800.0,15.0514,15.0514,15.0434,15.0514,140800.0
2013-08-23 15:45:00,18.76,18.79,18.76,18.78,216600.0,15.0514,15.0755,15.0514,15.0675,216600.0
2013-08-23 15:50:00,18.78,18.79,18.77,18.77,203200.0,15.0675,15.0755,15.0594,15.0594,203200.0
2013-08-23 15:55:00,18.77,18.78,18.76,18.76,304200.0,15.0594,15.0675,15.0514,15.0514,304200.0
2013-08-26 09:30:00,18.82,18.82,18.68,18.68,117600.0,15.0995,15.0995,14.9872,14.9872,117600.0
2013-08-26 09:35:00,18.68,18.7,18.65,18.68,54000.0,14.9872,15.0033,14.9631,14.9872,54000.0
2013-08-26 09:40:00,18.68,18.7,18.66,18.68,63600.0,14.9872,15.0033,14.9712,14.9872,63600.0
2013-08-26 09:45:00,18.68,18.71,18.63,18.64,73800.0,14.9872,15.0113,14.9471,14.9551,73800.0
2013-08-26 09:50:00,18.65,18.66,18.6,18.61,60200.0,14.9631,14.9712,14.923,14.9311,60200.0
2013-08-26 09:55:00,18.6,18.64,18.59,18.59,101800.0,14.923,14.9551,14.915,14.915,101800.0
2013-08-26 10:00:00,18.59,18.63,18.58,18.63,91400.0,14.915,14.9471,14.907,14.9471,91400.0
2013-08-26 10:05:00,18.63,18.64,18.61,18.63,86400.0,14.9471,14.9551,14.9311,14.9471,86400.0
2013-08-26 10:10:00,18.63,18.65,18.63,18.64,52600.0,14.9471,14.9631,14.9471,14.9551,52600.0
2013-08-26 10:15:00,18.64,18.65,18.63,18.64,57600.0,14.9551,14.9631,14.9471,14.9551,57600.0
2013-08-26 10:20:00,18.64,18.66,18.64,18.65,78000.0,14.9551,14.9712,14.9551,14.9631,78000.0
2013-08-26 10:25:00,18.65,18.65,18.63,18.65,46000.0,14.9631,14.9631,14.9471,14.9631,46000.0
2013-08-26 10:30:00,18.65,18.65,18.61,18.62,61600.0,14.9631,14.9631,14.9311,14.9391,61600.0
2013-08-26 10:35:00,18.62,18.64,18.62,18.64,34400.0,14.9391,14.9551,14.9391,14.9551,34400.0
2013-08-26 10:40:00,18.65,18.65,18.63,18.64,55200.0,14.9631,14.9631,14.9471,14.9551,55200.0
2013-08-26 10:45:00,18.63,18.64,18.63,18.63,35400.0,14.9471,14.9551,14.9471,14.9471,35400.0
2013-08-26 10:50:00,18.63,18.63,18.61,18.61,48400.0,14.9471,14.9471,14.9311,14.9311,48400.0
2013-08-26 10:55:00,18.61,18.61,18.61,18.61,74800.0,14.9311,14.9311,14.9311,14.9311,74800.0
2013-08-26 11:00:00,18.61,18.61,18.61,18.61,62800.0,14.9311,14.9311,14.9311,14.9311,62800.0
2013-08-26 11:05:00,18.61,18.61,18.59,18.6,45200.0,14.9311,14.9311,14.915,14.923,45200.0
2013-08-26 11:10:00,18.6,18.61,18.6,18.61,138200.0,14.923,14.9311,14.923,14.9311,138200.0
2013-08-26 11:15:00,18.61,18.61,18.6,18.61,54800.0,14.9311,14.9311,14.923,14.9311,54800.0
2013-08-26 11:20:00,18.6,18.61,18.6,18.6,47600.0,14.923,14.9311,14.923,14.923,47600.0
2013-08-26 11:25:00,18.6,18.6,18.59,18.59,101200.0,14.923,14.923,14.915,14.915,101200.0
2013-08-26 11:30:00,18.6,18.61,18.58,18.6,123400.0,14.923,14.9311,14.907,14.923,123400.0
2013-08-26 11:35:00,18.6,18.6,18.59,18.59,28800.0,14.923,14.923,14.915,14.915,28800.0
2013-08-26 11:40:00,18.59,18.59,18.56,18.57,117400.0,14.915,14.915,14.8909,14.899,117400.0
2013-08-26 11:45:00,18.56,18.58,18.56,18.58,85000.0,14.8909,14.907,14.8909,14.907,85000.0
2013-08-26 11:50:00,18.59,18.6,18.58,18.6,67800.0,14.915,14.923,14.907,14.923,67800.0
2013-08-26 11:55:00,18.6,18.61,18.6,18.61,26000.0,14.923,14.9311,14.923,14.9311,26000.0
2013-08-26 12:00:00,18.61,18.61,18.59,18.6,48800.0,14.9311,14.9311,14.915,14.923,48800.0
2013-08-26 12:05:00,18.6,18.6,18.58,18.58,36600.0,14.923,14.923,14.907,14.907,36600.0
2013-08-26 12:10:00,18.59,18.59,18.58,18.58,58400.0,14.915,14.915,14.907,14.907,58400.0
2013-08-26 12:15:00,18.59,18.59,18.58,18.58,25000.0,14.915,14.915,14.907,14.907,25000.0
2013-08-26 12:20:00,18.58,18.6,18.57,18.6,40400.0,14.907,14.923,14.899,14.923,40400.0
2013-08-26 12:25:00,18.6,18.61,18.6,18.6,61600.0,14.923,14.9311,14.923,14.923,61600.0
2013-08-26 12:30:00,18.61,18.63,18.61,18.62,72600.0,14.9311,14.9471,14.9311,14.9391,72600.0
2013-08-26 12:35:00,18.61,18.62,18.6,18.61,30800.0,14.9311,14.9391,14.923,14.9311,30800.0
2013-08-26 12:40:00,18.61,18.61,18.6,18.6,25400.0,14.9311,14.9311,14.923,14.923,25400.0
2013-08-26 12:45:00,18.61,18.61,18.59,18.6,30600.0,14.9311,14.9311,14.915,14.923,30600.0
2013-08-26 12:50:00,18.6,18.61,18.59,18.6,41000.0,14.923,14.9311,14.915,14.923,41000.0
2013-08-26 12:55:00,18.6,18.62,18.6,18.61,65800.0,14.923,14.9391,14.923,14.9311,65800.0
2013-08-26 13:00:00,18.61,18.63,18.61,18.61,38000.0,14.9311,14.9471,14.9311,14.9311,38000.0
2013-08-26 13:05:00,18.61,18.63,18.61,18.61,47400.0,14.9311,14.9471,14.9311,14.9311,47400.0
2013-08-26 13:10:00,18.62,18.62,18.61,18.61,11800.0,14.9391,14.9391,14.9311,14.9311,11800.0
2013-08-26 13:15:00,18.61,18.62,18.61,18.62,34600.0,14.9311,14.9391,14.9311,14.9391,34600.0
2013-08-26 13:20:00,18.61,18.62,18.61,18.61,55800.0,14.9311,14.9391,14.9311,14.9311,55800.0
2013-08-26 13:25:00,18.61,18.62,18.61,18.61,36200.0,14.9311,14.9391,14.9311,14.9311,36200.0
2013-08-26 13:30:00,18.63,18.63,18.61,18.61,18200.0,14.9471,14.9471,14.9311,14.9311,18200.0
2013-08-26 13:35:00,18.61,18.61,18.6,18.6,29800.0,14.9311,14.9311,14.923,14.923,29800.0
2013-08-26 13:40:00,18.61,18.61,18.6,18.61,37200.0,14.9311,14.9311,14.923,14.9311,37200.0
2013-08-26 13:45:00,18.61,18.61,18.6,18.6,53200.0,14.9311,14.9311,14.923,14.923,53200.0
2013-08-26 13:50:00,18.6,18.6,18.59,18.6,42000.0,14.923,14.923,14.915,14.923,42000.0
2013-08-26 13:55:00,18.6,18.6,18.59,18.59,57800.0,14.923,14.923,14.915,14.915,57800.0
2013-08-26 14:00:00,18.59,18.6,18.59,18.59,23800.0,14.915,14.923,14.915,14.915,23800.0
2013-08-26 14:05:00,18.59,18.61,18.59,18.59,88000.0,14.915,14.9311,14.915,14.915,88000.0
2013-08-26 14:10:00,18.59,18.6,18.59,18.59,53200.0,14.915,14.923,14.915,14.915,53200.0
2013-08-26 14:15:00,18.59,18.59,18.58,18.59,40400.0,14.915,14.915,14.907,14.915,40400.0
2013-08-26 14:20:00,18.59,18.6,18.59,18.59,36200.0,14.915,14.923,14.915,14.915,36200.0
2013-08-26 14:25:00,18.59,18.6,18.58,18.58,33600.0,14.915,14.923,14.907,14.907,33600.0
2013-08-26 14:30:00,18.59,18.59,18.57,18.57,46400.0,14.915,14.915,14.899,14.899,46400.0
2013-08-26 14:35:00,18.57,18.57,18.56,18.56,29400.0,14.899,14.899,14.8909,14.8909,29400.0
2013-08-26 14:40:00,18.56,18.57,18.56,18.56,91200.0,14.8909,14.899,14.8909,14.8909,91200.0
2013-08-26 14:45:00,18.56,18.56,18.55,18.56,42600.0,14.8909,14.8909,14.8829,14.8909,42600.0
2013-08-26 14:50:00,18.55,18.56,18.55,18.55,61600.0,14.8829,14.8909,14.8829,14.8829,61600.0
2013-08-26 14:55:00,18.55,18.56,18.55,18.56,73400.0,14.8829,14.8909,14.8829,14.8909,73400.0
2013-08-26 15:00:00,18.56,18.58,18.55,18.58,101200.0,14.8909,14.907,14.8829,14.907,101200.0
2013-08-26 15:05:00,18.57,18.58,18.57,18.58,42200.0,14.899,14.907,14.899,14.907,42200.0
2013-08-26 15:10:00,18.58,18.58,18.52,18.52,94400.0,14.907,14.907,14.8588,14.8588,94400.0
2013-08-26 15:15:00,18.52,18.53,18.5,18.52,86600.0,14.8588,14.8669,14.8428,14.8588,86600.0
2013-08-26 15:20:00,18.52,18.52,18.48,18.49,179800.0,14.8588,14.8588,14.8268,14.8348,179800.0
2013-08-26 15:25:00,18.49,18.49,18.47,18.48,148400.0,14.8348,14.8348,14.8187,14.8268,148400.0
2013-08-26 15:30:00,18.49,18.5,18.48,18.48,207000.0,14.8348,14.8428,14.8268,14.8268,207000.0
2013-08-26 15:35:00,18.48,18.49,18.47,18.48,189200.0,14.8268,14.8348,14.8187,14.8268,189200.0
2013-08-26 15:40:00,18.48,18.48,18.46,18.46,225800.0,14.8268,14.8268,14.8107,14.8107,225800.0
2013-08-26 15:45:00,18.46,18.48,18.46,18.46,178200.0,14.8107,14.8268,14.8107,14.8107,178200.0
2013-08-26 15:50:00,18.47,18.47,18.43,18.45,394200.0,14.8187,14.8187,14.7866,14.8027,394200.0
2013-08-26 15:55:00,18.45,18.45,18.43,18.43,412000.0,14.8027,14.8027,14.7866,14.7866,412000.0
2013-08-27 09:30:00,18.3,18.3,18.25,18.26,241000.0,14.6823,14.6823,14.6422,14.6502,241000.0
2013-08-27 09:35:00,18.26,18.31,18.25,18.25,71200.0,14.6502,14.6904,14.6422,14.6422,71200.0
2013-08-27 09:40:00,18.25,18.25,18.21,18.24,71400.0,14.6422,14.6422,14.6101,14.6342,71400.0
2013-08-27 09:45:00,18.25,18.28,18.24,18.27,83600.0,14.6422,14.6663,14.6342,14.6583,83600.0
2013-08-27 09:50:00,18.27,18.3,18.25,18.25,57000.0,14.6583,14.6823,14.6422,14.6422,57000.0
2013-08-27 09:55:00,18.26,18.28,18.24,18.25,50000.0,14.6502,14.6663,14.6342,14.6422,50000.0
2013-08-27 10:00:00,18.25,18.25,18.2,18.2,143000.0,14.6422,14.6422,14.6021,14.6021,143000.0
2013-08-27 10:05:00,18.21,18.24,18.21,18.22,79800.0,14.6101,14.6342,14.6101,14.6182,79800.0
2013-08-27 10:10:00,18.22,18.25,18.21,18.25,81000.0,14.6182,14.6422,14.6101,14.6422,81000.0
2013-08-27 10:15:00,18.25,18.26,18.24,18.25,143800.0,14.6422,14.6502,14.6342,14.6422,143800.0
2013-08-27 10:20:00,18.26,18.26,18.24,18.25,87400.0,14.6502,14.6502,14.6342,14.6422,87400.0
2013-08-27 10:25:00,18.25,18.26,18.24,18.25,106400.0,14.6422,14.6502,14.6342,14.6422,106400.0
2013-08-27 10:30:00,18.25,18.26,18.24,18.25,83800.0,14.6422,14.6502,14.6342,14.6422,83800.0
2013-08-27 10:35:00,18.25,18.26,18.24,18.25,128400.0,14.6422,14.6502,14.6342,14.6422,128400.0
2013-08-27 10:40:00,18.25,18.29,18.25,18.29,170200.0,14.6422,14.6743,14.6422,14.6743,170200.0
2013-08-27 10:45:00,18.29,18.3,18.28,18.28,110200.0,14.6743,14.6823,14.6663,14.6663,110200.0
2013-08-27 10:50:00,18.28,18.29,18.27,18.28,105000.0,14.6663,14.6743,14.6583,14.6663,105000.0
2013-08-27 10:55:00,18.28,18.33,18.28,18.32,94200.0,14.6663,14.7064,14.6663,14.6984,94200.0
2013-08-27 11:00:00,18.31,18.31,18.29,18.3,35200.0,14.6904,14.6904,14.6743,14.6823,35200.0
2013-08-27 11:05:00,18.3,18.31,18.3,18.31,86000.0,14.6823,14.6904,14.6823,14.6904,86000.0
2013-08-27 11:10:00,18.31,18.32,18.29,18.29,57400.0,14.6904,14.6984,14.6743,14.6743,57400.0
2013-08-27 11:15:00,18.29,18.32,18.28,18.3,82400.0,14.6743,14.6984,14.6663,14.6823,82400.0
2013-08-27 11:20:00,18.3,18.3,18.26,18.3,123200.0,14.6823,14.6823,14.6502,14.6823,123200.0
2013-08-27 11:25:00,18.3,18.33,18.3,18.32,67400.0,14.6823,14.7064,14.6823,14.6984,67400.0
2013-08-27 11:30:00,18.32,18.33,18.31,18.31,52800.0,14.6984,14.7064,14.6904,14.6904,52800.0
2013-08-27 11:35:00,18.31,18.34,18.3,18.34,39200.0,14.6904,14.7144,14.6823,14.7144,39200.0
2013-08-27 11:40:00,18.34,18.34,18.32,18.33,44800.0,14.7144,14.7144,14.6984,14.7064,44800.0
2013-08-27 11:45:00,18.33,18.33,18.31,18.33,65200.0,14.7064,14.7064,14.6904,14.7064,65200.0
2013-08-27 11:50:00,18.33,18.34,18.32,18.33,89000.0,14.7064,14.7144,14.6984,14.7064,89000.0
2013-08-27 11:55:00,18.33,18.34,18.33,18.33,98000.0,14.7064,14.7144,14.7064,14.7064,98000.0
2013-08-27 12:00:00,18.33,18.33,18.28,18.28,83800.0,14.7064,14.7064,14.6663,14.6663,83800.0
2013-08-27 12:05:00,18.27,18.29,18.25,18.29,53400.0,14.6583,14.6743,14.6422,14.6743,53400.0
2013-08-27 12:10:00,18.29,18.31,18.28,18.31,58600.0,14.6743,14.6904,14.6663,14.6904,58600.0
2013-08-27 12:15:00,18.31,18.31,18.3,18.3,44800.0,14.6904,14.6904,14.6823,14.6823,44800.0
2013-08-27 12:20:00,18.3,18.32,18.3,18.3,38400.0,14.6823,14.6984,14.6823,14.6823,38400.0
2013-08-27 12:25:00,18.3,18.32,18.29,18.3,48800.0,14.6823,14.6984,14.6743,14.6823,48800.0
2013-08-27 12:30:00,18.3,18.33,18.3,18.33,33600.0,14.6823,14.7064,14.6823,14.7064,33600.0
2013-08-27 12:35:00,18.33,18.34,18.32,18.33,65000.0,14.7064,14.7144,14.6984,14.7064,65000.0
2013-08-27 12:40:00,18.33,18.33,18.31,18.32,32400.0,14.7064,14.7064,14.6904,14.6984,32400.0
2013-08-27 12:45:00,18.33,18.33,18.31,18.33,43200.0,14.7064,14.7064,14.6904,14.7064,43200.0
2013-08-27 12:50:00,18.33,18.34,18.33,18.33,58400.0,14.7064,14.7144,14.7064,14.7064,58400.0
2013-08-27 12:55:00,18.33,18.34,18.31,18.31,32400.0,14.7064,14.7144,14.6904,14.6904,32400.0
2013-08-27 13:00:00,18.31,18.31,18.29,18.3,35000.0,14.6904,14.6904,14.6743,14.6823,35000.0
2013-08-27 13:05:00,18.3,18.34,18.3,18.33,42800.0,14.6823,14.7144,14.6823,14.7064,42800.0
2013-08-27 13:10:00,18.32,18.34,18.32,18.34,34200.0,14.6984,14.7144,14.6984,14.7144,34200.0
2013-08-27 13:15:00,18.33,18.34,18.31,18.32,34400.0,14.7064,14.7144,14.6904,14.6984,34400.0
2013-08-27 13:20:00,18.32,18.32,18.29,18.29,43400.0,14.6984,14.6984,14.6743,14.6743,43400.0
2013-08-27 13:25:00,18.29,18.29,18.27,18.28,65000.0,14.6743,14.6743,14.6583,14.6663,65000.0
2013-08-27 13:30:00,18.28,18.28,18.27,18.28,111200.0,14.6663,14.6663,14.6583,14.6663,111200.0
2013-08-27 13:35:00,18.28,18.29,18.27,18.28,64000.0,14.6663,14.6743,14.6583,14.6663,64000.0
2013-08-27 13:40:00,18.28,18.29,18.27,18.28,46400.0,14.6663,14.6743,14.6583,14.6663,46400.0
2013-08-27 13:45:00,18.28,18.31,18.28,18.31,101400.0,14.6663,14.6904,14.6663,14.6904,101400.0
2013-08-27 13:50:00,18.31,18.32,18.3,18.31,36800.0,14.6904,14.6984,14.6823,14.6904,36800.0
2013-08-27 13:55:00,18.32,18.32,18.3,18.3,47200.0,14.6984,14.6984,14.6823,14.6823,47200.0
2013-08-27 14:00:00,18.3,18.33,18.3,18.33,59400.0,14.6823,14.7064,14.6823,14.7064,59400.0
2013-08-27 14:05:00,18.33,18.33,18.31,18.31,50400.0,14.7064,14.7064,14.6904,14.6904,50400.0
2013-08-27 14:10:00,18.31,18.32,18.29,18.29,47400.0,14.6904,14.6984,14.6743,14.6743,47400.0
2013-08-27 14:15:00,18.29,18.3,18.28,18.29,62200.0,14.6743,14.6823,14.6663,14.6743,62200.0
2013-08-27 14:20:00,18.29,18.3,18.26,18.26,82200.0,14.6743,14.6823,14.6502,14.6502,82200.0
2013-08-27 14:25:00,18.26,18.26,18.24,18.25,82600.0,14.6502,14.6502,14.6342,14.6422,82600.0
2013-08-27 14:30:00,18.25,18.29,18.25,18.28,41200.0,14.6422,14.6743,14.6422,14.6663,41200.0
2013-08-27 14:35:00,18.27,18.28,18.27,18.27,51600.0,14.6583,14.6663,14.6583,14.6583,51600.0
2013-08-27 14:40:00,18.28,18.3,18.27,18.3,34000.0,14.6663,14.6823,14.6583,14.6823,34000.0
2013-08-27 14:45:00,18.3,18.31,18.28,18.28,62200.0,14.6823,14.6904,14.6663,14.6663,62200.0
2013-08-27 14:50:00,18.29,18.29,18.27,18.28,30400.0,14.6743,14.6743,14.6583,14.6663,30400.0
2013-08-27 14:55:00,18.28,18.29,18.28,18.29,52800.0,14.6663,14.6743,14.6663,14.6743,52800.0
2013-08-27 15:00:00,18.28,18.28,18.26,18.27,42400.0,14.6663,14.6663,14.6502,14.6583,42400.0
2013-08-27 15:05:00,18.27,18.28,18.25,18.26,67400.0,14.6583,14.6663,14.6422,14.6502,67400.0
2013-08-27 15:10:00,18.25,18.26,18.23,18.23,65800.0,14.6422,14.6502,14.6262,14.6262,65800.0
2013-08-27 15:15:00,18.23,18.24,18.2,18.21,78400.0,14.6262,14.6342,14.6021,14.6101,78400.0
2013-08-27 15:20:00,18.21,18.24,18.21,18.23,84800.0,14.6101,14.6342,14.6101,14.6262,84800.0
2013-08-27 15:25:00,18.23,18.24,18.21,18.23,80600.0,14.6262,14.6342,14.6101,14.6262,80600.0
2013-08-27 15:30:00,18.23,18.23,18.2,18.21,126400.0,14.6262,14.6262,14.6021,14.6101,126400.0
2013-08-27 15:35:00,18.2,18.21,18.19,18.19,132800.0,14.6021,14.6101,14.5941,14.5941,132800.0
2013-08-27 15:40:00,18.2,18.21,18.18,18.21,163000.0,14.6021,14.6101,14.5861,14.6101,163000.0
2013-08-27 15:45:00,18.21,18.25,18.21,18.23,219200.0,14.6101,14.6422,14.6101,14.6262,219200.0
2013-08-27 15:50:00,18.23,18.23,18.22,18.22,229200.0,14.6262,14.6262,14.6182,14.6182,229200.0
2013-08-27 15:55:00,18.22,18.23,18.19,18.21,419800.0,14.6182,14.6262,14.5941,14.6101,419800.0
2013-08-28 09:30:00,18.16,18.17,18.06,18.06,154200.0,14.57,14.578,14.4898,14.4898,154200.0
2013-08-28 09:35:00,18.07,18.1,18.01,18.1,93600.0,14.4978,14.5219,14.4497,14.5219,93600.0
2013-08-28 09:40:00,18.1,18.11,18.05,18.06,122800.0,14.5219,14.5299,14.4818,14.4898,122800.0
2013-08-28 09:45:00,18.06,18.06,18.02,18.05,92800.0,14.4898,14.4898,14.4577,14.4818,92800.0
2013-08-28 09:50:00,18.05,18.07,18.04,18.07,93400.0,14.4818,14.4978,14.4737,14.4978,93400.0
2013-08-28 09:55:00,18.07,18.08,18.04,18.04,107200.0,14.4978,14.5058,14.4737,14.4737,107200.0
2013-08-28 10:00:00,18.04,18.06,18.01,18.04,131400.0,14.4737,14.4898,14.4497,14.4737,131400.0
2013-08-28 10:05:00,18.04,18.07,18.03,18.04,153200.0,14.4737,14.4978,14.4657,14.4737,153200.0
2013-08-28 10:10:00,18.03,18.04,17.98,17.98,328600.0,14.4657,14.4737,14.4256,14.4256,328600.0
2013-08-28 10:15:00,17.98,18.0,17.96,18.0,125800.0,14.4256,14.4416,14.4096,14.4416,125800.0
2013-08-28 10:20:00,18.0,18.0,17.98,17.98,83000.0,14.4416,14.4416,14.4256,14.4256,83000.0
2013-08-28 10:25:00,17.98,18.03,17.98,18.0,105400.0,14.4256,14.4657,14.4256,14.4416,105400.0
2013-08-28 10:30:00,18.0,18.07,18.0,18.07,96600.0,14.4416,14.4978,14.4416,14.4978,96600.0
2013-08-28 10:35:00,18.07,18.1,18.05,18.06,121200.0,14.4978,14.5219,14.4818,14.4898,121200.0
2013-08-28 10:40:00,18.06,18.06,18.04,18.04,60800.0,14.4898,14.4898,14.4737,14.4737,60800.0
2013-08-28 10:45:00,18.04,18.05,18.02,18.03,158800.0,14.4737,14.4818,14.4577,14.4657,158800.0
2013-08-28 10:50:00,18.02,18.04,18.0,18.0,98600.0,14.4577,14.4737,14.4416,14.4416,98600.0
2013-08-28 10:55:00,18.0,18.04,18.0,18.03,71600.0,14.4416,14.4737,14.4416,14.4657,71600.0
2013-08-28 11:00:00,18.03,18.03,18.03,18.03,43200.0,14.4657,14.4657,14.4657,14.4657,43200.0
2013-08-28 11:05:00,18.03,18.06,18.01,18.05,153800.0,14.4657,14.4898,14.4497,14.4818,153800.0
2013-08-28 11:10:00,18.05,18.08,18.05,18.08,89400.0,14.4818,14.5058,14.4818,14.5058,89400.0
2013-08-28 11:15:00,18.08,18.08,18.05,18.05,67600.0,14.5058,14.5058,14.4818,14.4818,67600.0
2013-08-28 11:20:00,18.05,18.06,18.05,18.06,106800.0,14.4818,14.4898,14.4818,14.4898,106800.0
2013-08-28 11:25:00,18.06,18.09,18.06,18.08,89200.0,14.4898,14.5139,14.4898,14.5058,89200.0
2013-08-28 11:30:00,18.07,18.08,18.07,18.08,53000.0,14.4978,14.5058,14.4978,14.5058,53000.0
2013-08-28 11:35:00,18.08,18.08,18.07,18.07,30800.0,14.5058,14.5058,14.4978,14.4978,30800.0
2013-08-28 11:40:00,18.07,18.08,18.07,18.07,76400.0,14.4978,14.5058,14.4978,14.4978,76400.0
2013-08-28 11:45:00,18.07,18.07,18.04,18.05,162400.0,14.4978,14.4978,14.4737,14.4818,162400.0
2013-08-28 11:50:00,18.05,18.07,18.05,18.07,33400.0,14.4818,14.4978,14.4818,14.4978,33400.0
2013-08-28 11:55:00,18.07,18.07,18.05,18.05,75200.0,14.4978,14.4978,14.4818,14.4818,75200.0
2013-08-28 12:00:00,18.06,18.06,18.05,18.05,34200.0,14.4898,14.4898,14.4818,14.4818,34200.0
2013-08-28 12:05:00,18.06,18.06,18.05,18.06,62600.0,14.4898,14.4898,14.4818,14.4898,62600.0
2013-08-28 12:10:00,18.05,18.06,18.05,18.05,104400.0,14.4818,14.4898,14.4818,14.4818,104400.0
2013-08-28 12:15:00,18.05,18.06,18.05,18.06,54800.0,14.4818,14.4898,14.4818,14.4898,54800.0
2013-08-28 12:20:00,18.06,18.06,18.06,18.06,27200.0,14.4898,14.4898,14.4898,14.4898,27200.0
2013-08-28 12:25:00,18.06,18.07,18.06,18.06,74200.0,14.4898,14.4978,14.4898,14.4898,74200.0
2013-08-28 12:30:00,18.07,18.08,18.06,18.08,49400.0,14.4978,14.5058,14.4898,14.5058,49400.0
2013-08-28 12:35:00,18.08,18.08,18.07,18.08,76200.0,14.5058,14.5058,14.4978,14.5058,76200.0
2013-08-28 12:40:00,18.08,18.09,18.08,18.09,53200.0,14.5058,14.5139,14.5058,14.5139,53200.0
2013-08-28 12:45:00,18.09,18.1,18.08,18.09,65200.0,14.5139,14.5219,14.5058,14.5139,65200.0
2013-08-28 12:50:00,18.08,18.08,18.07,18.08,60600.0,14.5058,14.5058,14.4978,14.5058,60600.0
2013-08-28 12:55:00,18.08,18.08,18.07,18.07,85000.0,14.5058,14.5058,14.4978,14.4978,85000.0
2013-08-28 13:00:00,18.07,18.1,18.07,18.09,68400.0,14.4978,14.5219,14.4978,14.5139,68400.0
2013-08-28 13:05:00,18.09,18.09,18.08,18.08,64000.0,14.5139,14.5139,14.5058,14.5058,64000.0
2013-08-28 13:10:00,18.08,18.09,18.08,18.08,50000.0,14.5058,14.5139,14.5058,14.5058,50000.0
2013-08-28 13:15:00,18.08,18.08,18.07,18.07,69400.0,14.5058,14.5058,14.4978,14.4978,69400.0
2013-08-28 13:20:00,18.07,18.09,18.06,18.09,81000.0,14.4978,14.5139,14.4898,14.5139,81000.0
2013-08-28 13:25:00,18.09,18.1,18.09,18.1,56400.0,14.5139,14.5219,14.5139,14.5219,56400.0
2013-08-28 13:30:00,18.1,18.11,18.1,18.11,60200.0,14.5219,14.5299,14.5219,14.5299,60200.0
2013-08-28 13:35:00,18.11,18.16,18.11,18.16,124200.0,14.5299,14.57,14.5299,14.57,124200.0
2013-08-28 13:40:00,18.16,18.18,18.16,18.18,110600.0,14.57,14.5861,14.57,14.5861,110600.0
2013-08-28 13:45:00,18.18,18.18,18.15,18.16,96000.0,14.5861,14.5861,14.562,14.57,96000.0
2013-08-28 13:50:00,18.16,18.17,18.16,18.17,44600.0,14.57,14.578,14.57,14.578,44600.0
2013-08-28 13:55:00,18.16,18.18,18.16,18.17,44000.0,14.57,14.5861,14.57,14.578,44000.0
2013-08-28 14:00:00,18.17,18.18,18.17,18.18,25600.0,14.578,14.5861,14.578,14.5861,25600.0
2013-08-28 14:05:00,18.18,18.18,18.17,18.17,75800.0,14.5861,14.5861,14.578,14.578,75800.0
2013-08-28 14:10:00,18.17,18.18,18.16,18.17,68400.0,14.578,14.5861,14.57,14.578,68400.0
2013-08-28 14:15:00,18.18,18.18,18.17,18.17,64400.0,14.5861,14.5861,14.578,14.578,64400.0
2013-08-28 14:20:00,18.18,18.2,18.17,18.19,98000.0,14.5861,14.6021,14.578,14.5941,98000.0
2013-08-28 14:25:00,18.19,18.2,18.18,18.2,52800.0,14.5941,14.6021,14.5861,14.6021,52800.0
2013-08-28 14:30:00,18.2,18.22,18.2,18.22,94200.0,14.6021,14.6182,14.6021,14.6182,94200.0
2013-08-28 14:35:00,18.22,18.22,18.18,18.2,98600.0,14.6182,14.6182,14.5861,14.6021,98600.0
2013-08-28 14:40:00,18.2,18.2,18.18,18.19,82000.0,14.6021,14.6021,14.5861,14.5941,82000.0
2013-08-28 14:45:00,18.19,18.2,18.18,18.19,118200.0,14.5941,14.6021,14.5861,14.5941,118200.0
2013-08-28 14:50:00,18.19,18.2,18.19,18.2,98400.0,14.5941,14.6021,14.5941,14.6021,98400.0
2013-08-28 14:55:00,18.2,18.2,18.19,18.19,58600.0,14.6021,14.6021,14.5941,14.5941,58600.0
2013-08-28 15:00:00,18.2,18.21,18.19,18.21,87400.0,14.6021,14.6101,14.5941,14.6101,87400.0
2013-08-28 15:05:00,18.2,18.22,18.2,18.22,87400.0,14.6021,14.6182,14.6021,14.6182,87400.0
2013-08-28 15:10:00,18.22,18.24,18.22,18.23,115000.0,14.6182,14.6342,14.6182,14.6262,115000.0
2013-08-28 15:15:00,18.24,18.25,18.24,18.24,218200.0,14.6342,14.6422,14.6342,14.6342,218200.0
2013-08-28 15:20:00,18.24,18.25,18.24,18.24,83800.0,14.6342,14.6422,14.6342,14.6342,83800.0
2013-08-28 15:25:00,18.24,18.25,18.23,18.24,92800.0,14.6342,14.6422,14.6262,14.6342,92800.0
2013-08-28 15:30:00,18.24,18.25,18.24,18.25,154400.0,14.6342,14.6422,14.6342,14.6422,154400.0
2013-08-28 15:35:00,18.25,18.25,18.23,18.24,130200.0,14.6422,14.6422,14.6262,14.6342,130200.0
2013-08-28 15:40:00,18.24,18.25,18.23,18.24,145200.0,14.6342,14.6422,14.6262,14.6342,145200.0
2013-08-28 15:45:00,18.24,18.25,18.22,18.24,391000.0,14.6342,14.6422,14.6182,14.6342,391000.0
2013-08-28 15:50:00,18.24,18.24,18.21,18.22,227800.0,14.6342,14.6342,14.6101,14.6182,227800.0
2013-08-28 15:55:00,18.21,18.21,18.18,18.2,599600.0,14.6101,14.6101,14.5861,14.6021,599600.0
2013-08-29 09:30:00,18.17,18.17,18.1,18.11,104000.0,14.578,14.578,14.5219,14.5299,104000.0
2013-08-29 09:35:00,18.11,18.23,18.11,18.22,66600.0,14.5299,14.6262,14.5299,14.6182,66600.0
2013-08-29 09:40:00,18.21,18.25,18.2,18.24,58000.0,14.6101,14.6422,14.6021,14.6342,58000.0
2013-08-29 09:45:00,18.24,18.25,18.21,18.23,114800.0,14.6342,14.6422,14.6101,14.6262,114800.0
2013-08-29 09:50:00,18.23,18.25,18.22,18.24,63800.0,14.6262,14.6422,14.6182,14.6342,63800.0
2013-08-29 09:55:00,18.25,18.25,18.23,18.25,31600.0,14.6422,14.6422,14.6262,14.6422,31600.0
2013-08-29 10:00:00,18.25,18.29,18.25,18.28,76800.0,14.6422,14.6743,14.6422,14.6663,76800.0
2013-08-29 10:05:00,18.28,18.32,18.28,18.32,73000.0,14.6663,14.6984,14.6663,14.6984,73000.0
2013-08-29 10:10:00,18.32,18.33,18.31,18.33,72800.0,14.6984,14.7064,14.6904,14.7064,72800.0
2013-08-29 10:15:00,18.33,18.38,18.32,18.37,84800.0,14.7064,14.7465,14.6984,14.7385,84800.0
2013-08-29 10:20:00,18.37,18.38,18.35,18.36,94800.0,14.7385,14.7465,14.7225,14.7305,94800.0
2013-08-29 10:25:00,18.36,18.36,18.35,18.36,41800.0,14.7305,14.7305,14.7225,14.7305,41800.0
2013-08-29 10:30:00,18.35,18.37,18.35,18.36,35200.0,14.7225,14.7385,14.7225,14.7305,35200.0
2013-08-29 10:35:00,18.36,18.4,18.36,18.4,78000.0,14.7305,14.7626,14.7305,14.7626,78000.0
2013-08-29 10:40:00,18.4,18.42,18.39,18.41,56600.0,14.7626,14.7786,14.7545,14.7706,56600.0
2013-08-29 10:45:00,18.41,18.43,18.4,18.42,116400.0,14.7706,14.7866,14.7626,14.7786,116400.0
2013-08-29 10:50:00,18.42,18.43,18.41,18.43,38400.0,14.7786,14.7866,14.7706,14.7866,38400.0
2013-08-29 10:55:00,18.43,18.45,18.41,18.42,51600.0,14.7866,14.8027,14.7706,14.7786,51600.0
2013-08-29 11:00:00,18.42,18.43,18.42,18.43,34600.0,14.7786,14.7866,14.7786,14.7866,34600.0
2013-08-29 11:05:00,18.43,18.43,18.39,18.41,79600.0,14.7866,14.7866,14.7545,14.7706,79600.0
2013-08-29 11:10:00,18.41,18.42,18.4,18.41,32400.0,14.7706,14.7786,14.7626,14.7706,32400.0
2013-08-29 11:15:00,18.41,18.43,18.4,18.43,28800.0,14.7706,14.7866,14.7626,14.7866,28800.0
2013-08-29 11:20:00,18.43,18.44,18.42,18.43,59200.0,14.7866,14.7947,14.7786,14.7866,59200.0
2013-08-29 11:25:00,18.43,18.43,18.42,18.43,41800.0,14.7866,14.7866,14.7786,14.7866,41800.0
2013-08-29 11:30:00,18.43,18.43,18.41,18.41,36800.0,14.7866,14.7866,14.7706,14.7706,36800.0
2013-08-29 11:35:00,18.41,18.43,18.4,18.42,36800.0,14.7706,14.7866,14.7626,14.7786,36800.0
2013-08-29 11:40:00,18.42,18.44,18.42,18.43,58000.0,14.7786,14.7947,14.7786,14.7866,58000.0
2013-08-29 11:45:00,18.43,18.45,18.43,18.45,68600.0,14.7866,14.8027,14.7866,14.8027,68600.0
2013-08-29 11:50:00,18.45,18.46,18.43,18.43,51400.0,14.8027,14.8107,14.7866,14.7866,51400.0
2013-08-29 11:55:00,18.43,18.43,18.42,18.42,23800.0,14.7866,14.7866,14.7786,14.7786,23800.0
2013-08-29 12:00:00,18.42,18.43,18.4,18.41,49400.0,14.7786,14.7866,14.7626,14.7706,49400.0
2013-08-29 12:05:00,18.4,18.42,18.4,18.42,36400.0,14.7626,14.7786,14.7626,14.7786,36400.0
2013-08-29 12:10:00,18.42,18.42,18.4,18.41,24800.0,14.7786,14.7786,14.7626,14.7706,24800.0
2013-08-29 12:15:00,18.41,18.41,18.4,18.4,14400.0,14.7706,14.7706,14.7626,14.7626,14400.0
2013-08-29 12:20:00,18.41,18.41,18.4,18.41,19200.0,14.7706,14.7706,14.7626,14.7706,19200.0
2013-08-29 12:25:00,18.41,18.43,18.41,18.43,23400.0,14.7706,14.7866,14.7706,14.7866,23400.0
2013-08-29 12:30:00,18.43,18.45,18.43,18.44,47000.0,14.7866,14.8027,14.7866,14.7947,47000.0
2013-08-29 12:35:00,18.44,18.44,18.43,18.43,42000.0,14.7947,14.7947,14.7866,14.7866,42000.0
2013-08-29 12:40:00,18.43,18.44,18.43,18.44,23200.0,14.7866,14.7947,14.7866,14.7947,23200.0
2013-08-29 12:45:00,18.45,18.45,18.43,18.43,51800.0,14.8027,14.8027,14.7866,14.7866,51800.0
2013-08-29 12:50:00,18.43,18.44,18.43,18.44,15200.0,14.7866,14.7947,14.7866,14.7947,15200.0
2013-08-29 12:55:00,18.44,18.45,18.43,18.45,28600.0,14.7947,14.8027,14.7866,14.8027,28600.0
2013-08-29 13:00:00,18.45,18.45,18.43,18.45,46800.0,14.8027,14.8027,14.7866,14.8027,46800.0
2013-08-29 13:05:00,18.45,18.46,18.45,18.45,25400.0,14.8027,14.8107,14.8027,14.8027,25400.0
2013-08-29 13:10:00,18.46,18.46,18.45,18.46,44600.0,14.8107,14.8107,14.8027,14.8107,44600.0
2013-08-29 13:15:00,18.46,18.46,18.43,18.45,31000.0,14.8107,14.8107,14.7866,14.8027,31000.0
2013-08-29 13:20:00,18.45,18.45,18.4,18.4,55200.0,14.8027,14.8027,14.7626,14.7626,55200.0
2013-08-29 13:25:00,18.41,18.42,18.4,18.42,57000.0,14.7706,14.7786,14.7626,14.7786,57000.0
2013-08-29 13:30:00,18.42,18.42,18.4,18.4,87600.0,14.7786,14.7786,14.7626,14.7626,87600.0
2013-08-29 13:35:00,18.41,18.41,18.4,18.41,11800.0,14.7706,14.7706,14.7626,14.7706,11800.0
2013-08-29 13:40:00,18.41,18.41,18.4,18.41,31000.0,14.7706,14.7706,14.7626,14.7706,31000.0
2013-08-29 13:45:00,18.41,18.42,18.41,18.42,25800.0,14.7706,14.7786,14.7706,14.7786,25800.0
2013-08-29 13:50:00,18.42,18.42,18.41,18.41,46000.0,14.7786,14.7786,14.7706,14.7706,46000.0
2013-08-29 13:55:00,18.41,18.42,18.41,18.41,31200.0,14.7706,14.7786,14.7706,14.7706,31200.0
2013-08-29 14:00:00,18.41,18.43,18.41,18.43,60000.0,14.7706,14.7866,14.7706,14.7866,60000.0
2013-08-29 14:05:00,18.43,18.45,18.43,18.45,41400.0,14.7866,14.8027,14.7866,14.8027,41400.0
2013-08-29 14:10:00,18.45,18.45,18.43,18.43,45400.0,14.8027,14.8027,14.7866,14.7866,45400.0
2013-08-29 14:15:00,18.43,18.44,18.41,18.42,38000.0,14.7866,14.7947,14.7706,14.7786,38000.0
2013-08-29 14:20:00,18.41,18.43,18.41,18.43,28400.0,14.7706,14.7866,14.7706,14.7866,28400.0
2013-08-29 14:25:00,18.43,18.44,18.43,18.43,36600.0,14.7866,14.7947,14.7866,14.7866,36600.0
2013-08-29 14:30:00,18.43,18.43,18.42,18.43,23400.0,14.7866,14.7866,14.7786,14.7866,23400.0
2013-08-29 14:35:00,18.43,18.43,18.42,18.43,35400.0,14.7866,14.7866,14.7786,14.7866,35400.0
2013-08-29 14:40:00,18.43,18.43,18.43,18.43,26800.0,14.7866,14.7866,14.7866,14.7866,26800.0
2013-08-29 14:45:00,18.43,18.43,18.42,18.42,39400.0,14.7866,14.7866,14.7786,14.7786,39400.0
2013-08-29 14:50:00,18.43,18.43,18.42,18.43,35600.0,14.7866,14.7866,14.7786,14.7866,35600.0
2013-08-29 14:55:00,18.43,18.45,18.43,18.45,19000.0,14.7866,14.8027,14.7866,14.8027,19000.0
2013-08-29 15:00:00,18.45,18.45,18.42,18.43,59800.0,14.8027,14.8027,14.7786,14.7866,59800.0
2013-08-29 15:05:00,18.43,18.43,18.42,18.43,64600.0,14.7866,14.7866,14.7786,14.7866,64600.0
2013-08-29 15:10:00,18.43,18.43,18.42,18.42,39000.0,14.7866,14.7866,14.7786,14.7786,39000.0
2013-08-29 15:15:00,18.43,18.43,18.41,18.41,92400.0,14.7866,14.7866,14.7706,14.7706,92400.0
2013-08-29 15:20:00,18.41,18.41,18.39,18.39,38400.0,14.7706,14.7706,14.7545,14.7545,38400.0
2013-08-29 15:25:00,18.39,18.4,18.38,18.38,86400.0,14.7545,14.7626,14.7465,14.7465,86400.0
2013-08-29 15:30:00,18.38,18.39,18.35,18.35,91400.0,14.7465,14.7545,14.7225,14.7225,91400.0
2013-08-29 15:35:00,18.35,18.38,18.35,18.38,105600.0,14.7225,14.7465,14.7225,14.7465,105600.0
2013-08-29 15:40:00,18.38,18.4,18.37,18.4,68800.0,14.7465,14.7626,14.7385,14.7626,68800.0
2013-08-29 15:45:00,18.41,18.41,18.4,18.4,249200.0,14.7706,14.7706,14.7626,14.7626,249200.0
2013-08-29 15:50:00,18.4,18.41,18.4,18.4,131800.0,14.7626,14.7706,14.7626,14.7626,131800.0
2013-08-29 15:55:00,18.4,18.4,18.39,18.39,293200.0,14.7626,14.7626,14.7545,14.7545,293200.0
2013-08-30 09:30:00,18.45,18.45,18.37,18.38,101400.0,14.8027,14.8027,14.7385,14.7465,101400.0
2013-08-30 09:35:00,18.37,18.38,18.35,18.37,43600.0,14.7385,14.7465,14.7225,14.7385,43600.0
2013-08-30 09:40:00,18.36,18.38,18.36,18.36,27000.0,14.7305,14.7465,14.7305,14.7305,27000.0
2013-08-30 09:45:00,18.36,18.38,18.34,18.35,34400.0,14.7305,14.7465,14.7144,14.7225,34400.0
2013-08-30 09:50:00,18.34,18.36,18.34,18.36,17800.0,14.7144,14.7305,14.7144,14.7305,17800.0
2013-08-30 09:55:00,18.36,18.36,18.3,18.31,42200.0,14.7305,14.7305,14.6823,14.6904,42200.0
2013-08-30 10:00:00,18.31,18.32,18.29,18.3,36600.0,14.6904,14.6984,14.6743,14.6823,36600.0
2013-08-30 10:05:00,18.3,18.31,18.27,18.27,57600.0,14.6823,14.6904,14.6583,14.6583,57600.0
2013-08-30 10:10:00,18.27,18.29,18.25,18.29,42000.0,14.6583,14.6743,14.6422,14.6743,42000.0
2013-08-30 10:15:00,18.28,18.3,18.26,18.3,64800.0,14.6663,14.6823,14.6502,14.6823,64800.0
2013-08-30 10:20:00,18.3,18.3,18.29,18.29,24200.0,14.6823,14.6823,14.6743,14.6743,24200.0
2013-08-30 10:25:00,18.29,18.29,18.28,18.29,24400.0,14.6743,14.6743,14.6663,14.6743,24400.0
2013-08-30 10:30:00,18.29,18.3,18.28,18.29,24200.0,14.6743,14.6823,14.6663,14.6743,24200.0
2013-08-30 10:35:00,18.29,18.29,18.28,18.29,28000.0,14.6743,14.6743,14.6663,14.6743,28000.0
2013-08-30 10:40:00,18.28,18.28,18.24,18.25,41200.0,14.6663,14.6663,14.6342,14.6422,41200.0
2013-08-30 10:45:00,18.25,18.26,18.25,18.26,39400.0,14.6422,14.6502,14.6422,14.6502,39400.0
2013-08-30 10:50:00,18.26,18.27,18.25,18.25,60600.0,14.6502,14.6583,14.6422,14.6422,60600.0
2013-08-30 10:55:00,18.25,18.26,18.25,18.26,27400.0,14.6422,14.6502,14.6422,14.6502,27400.0
2013-08-30 11:00:00,18.25,18.28,18.24,18.28,41800.0,14.6422,14.6663,14.6342,14.6663,41800.0
2013-08-30 11:05:00,18.28,18.28,18.26,18.28,20400.0,14.6663,14.6663,14.6502,14.6663,20400.0
2013-08-30 11:10:00,18.27,18.3,18.27,18.3,18800.0,14.6583,14.6823,14.6583,14.6823,18800.0
2013-08-30 11:15:00,18.29,18.29,18.28,18.29,13000.0,14.6743,14.6743,14.6663,14.6743,13000.0
2013-08-30 11:20:00,18.28,18.29,18.28,18.28,17000.0,14.6663,14.6743,14.6663,14.6663,17000.0
2013-08-30 11:25:00,18.28,18.28,18.26,18.27,20200.0,14.6663,14.6663,14.6502,14.6583,20200.0
2013-08-30 11:30:00,18.26,18.26,18.24,18.24,27800.0,14.6502,14.6502,14.6342,14.6342,27800.0
2013-08-30 11:35:00,18.24,18.25,18.23,18.24,33200.0,14.6342,14.6422,14.6262,14.6342,33200.0
2013-08-30 11:40:00,18.24,18.25,18.24,18.24,13600.0,14.6342,14.6422,14.6342,14.6342,13600.0
2013-08-30 11:45:00,18.24,18.26,18.24,18.25,14400.0,14.6342,14.6502,14.6342,14.6422,14400.0
2013-08-30 11:50:00,18.26,18.27,18.25,18.27,23000.0,14.6502,14.6583,14.6422,14.6583,23000.0
2013-08-30 11:55:00,18.28,18.28,18.25,18.27,44000.0,14.6663,14.6663,14.6422,14.6583,44000.0
2013-08-30 12:00:00,18.27,18.28,18.26,18.26,15600.0,14.6583,14.6663,14.6502,14.6502,15600.0
2013-08-30 12:05:00,18.27,18.28,18.26,18.27,17600.0,14.6583,14.6663,14.6502,14.6583,17600.0
2013-08-30 12:10:00,18.27,18.31,18.27,18.3,43400.0,14.6583,14.6904,14.6583,14.6823,43400.0
2013-08-30 12:15:00,18.3,18.31,18.29,18.31,17800.0,14.6823,14.6904,14.6743,14.6904,17800.0
2013-08-30 12:20:00,18.31,18.31,18.29,18.3,27800.0,14.6904,14.6904,14.6743,14.6823,27800.0
2013-08-30 12:25:00,18.3,18.32,18.3,18.32,15800.0,14.6823,14.6984,14.6823,14.6984,15800.0
2013-08-30 12:30:00,18.31,18.32,18.3,18.3,31200.0,14.6904,14.6984,14.6823,14.6823,31200.0
2013-08-30 12:35:00,18.3,18.31,18.29,18.3,47600.0,14.6823,14.6904,14.6743,14.6823,47600.0
2013-08-30 12:40:00,18.3,18.3,18.29,18.3,23400.0,14.6823,14.6823,14.6743,14.6823,23400.0
2013-08-30 12:45:00,18.3,18.3,18.3,18.3,11000.0,14.6823,14.6823,14.6823,14.6823,11000.0
2013-08-30 12:50:00,18.3,18.3,18.3,18.3,12000.0,14.6823,14.6823,14.6823,14.6823,12000.0
2013-08-30 12:55:00,18.3,18.32,18.3,18.32,43000.0,14.6823,14.6984,14.6823,14.6984,43000.0
2013-08-30 13:00:00,18.32,18.33,18.28,18.28,52800.0,14.6984,14.7064,14.6663,14.6663,52800.0
2013-08-30 13:05:00,18.28,18.29,18.25,18.25,43600.0,14.6663,14.6743,14.6422,14.6422,43600.0
2013-08-30 13:10:00,18.25,18.31,18.25,18.3,43400.0,14.6422,14.6904,14.6422,14.6823,43400.0
2013-08-30 13:15:00,18.3,18.35,18.3,18.32,54600.0,14.6823,14.7225,14.6823,14.6984,54600.0
2013-08-30 13:20:00,18.33,18.33,18.29,18.3,28200.0,14.7064,14.7064,14.6743,14.6823,28200.0
2013-08-30 13:25:00,18.3,18.32,18.3,18.32,16600.0,14.6823,14.6984,14.6823,14.6984,16600.0
2013-08-30 13:30:00,18.31,18.32,18.3,18.32,32400.0,14.6904,14.6984,14.6823,14.6984,32400.0
2013-08-30 13:35:00,18.32,18.33,18.31,18.32,40200.0,14.6984,14.7064,14.6904,14.6984,40200.0
2013-08-30 13:40:00,18.32,18.33,18.32,18.33,41800.0,14.6984,14.7064,14.6984,14.7064,41800.0
2013-08-30 13:45:00,18.33,18.35,18.32,18.35,16800.0,14.7064,14.7225,14.6984,14.7225,16800.0
2013-08-30 13:50:00,18.35,18.35,18.34,18.35,31800.0,14.7225,14.7225,14.7144,14.7225,31800.0
2013-08-30 13:55:00,18.35,18.35,18.33,18.33,42000.0,14.7225,14.7225,14.7064,14.7064,42000.0
2013-08-30 14:00:00,18.32,18.33,18.31,18.32,43000.0,14.6984,14.7064,14.6904,14.6984,43000.0
2013-08-30 14:05:00,18.32,18.33,18.31,18.32,32000.0,14.6984,14.7064,14.6904,14.6984,32000.0
2013-08-30 14:10:00,18.32,18.32,18.31,18.31,19200.0,14.6984,14.6984,14.6904,14.6904,19200.0
2013-08-30 14:15:00,18.31,18.32,18.31,18.32,39000.0,14.6904,14.6984,14.6904,14.6984,39000.0
2013-08-30 14:20:00,18.32,18.33,18.32,18.32,23400.0,14.6984,14.7064,14.6984,14.6984,23400.0
2013-08-30 14:25:00,18.32,18.33,18.32,18.32,17000.0,14.6984,14.7064,14.6984,14.6984,17000.0
2013-08-30 14:30:00,18.32,18.33,18.31,18.33,55600.0,14.6984,14.7064,14.6904,14.7064,55600.0
2013-08-30 14:35:00,18.33,18.34,18.33,18.34,16600.0,14.7064,14.7144,14.7064,14.7144,16600.0
2013-08-30 14:40:00,18.34,18.34,18.32,18.33,41400.0,14.7144,14.7144,14.6984,14.7064,41400.0
2013-08-30 14:45:00,18.33,18.33,18.31,18.32,47000.0,14.7064,14.7064,14.6904,14.6984,47000.0
2013-08-30 14:50:00,18.32,18.34,18.32,18.33,27800.0,14.6984,14.7144,14.6984,14.7064,27800.0
2013-08-30 14:55:00,18.33,18.34,18.33,18.33,47600.0,14.7064,14.7144,14.7064,14.7064,47600.0
2013-08-30 15:00:00,18.33,18.35,18.33,18.34,46800.0,14.7064,14.7225,14.7064,14.7144,46800.0
2013-08-30 15:05:00,18.35,18.35,18.32,18.33,46800.0,14.7225,14.7225,14.6984,14.7064,46800.0
2013-08-30 15:10:00,18.33,18.34,18.32,18.34,30600.0,14.7064,14.7144,14.6984,14.7144,30600.0
2013-08-30 15:15:00,18.34,18.35,18.34,18.35,35600.0,14.7144,14.7225,14.7144,14.7225,35600.0
2013-08-30 15:20:00,18.35,18.36,18.34,18.35,44400.0,14.7225,14.7305,14.7144,14.7225,44400.0
2013-08-30 15:25:00,18.35,18.36,18.34,18.35,51600.0,14.7225,14.7305,14.7144,14.7225,51600.0
2013-08-30 15:30:00,18.35,18.35,18.33,18.33,82400.0,14.7225,14.7225,14.7064,14.7064,82400.0
2013-08-30 15:35:00,18.34,18.34,18.32,18.32,56800.0,14.7144,14.7144,14.6984,14.6984,56800.0
2013-08-30 15:40:00,18.33,18.33,18.3,18.3,180000.0,14.7064,14.7064,14.6823,14.6823,180000.0
2013-08-30 15:45:00,18.3,18.31,18.28,18.29,277800.0,14.6823,14.6904,14.6663,14.6743,277800.0
2013-08-30 15:50:00,18.29,18.29,18.25,18.25,157200.0,14.6743,14.6743,14.6422,14.6422,157200.0
2013-08-30 15:55:00,18.25,18.31,18.25,18.3,579800.0,14.6422,14.6904,14.6422,14.6823,579800.0
2013-09-03 09:30:00,18.49,18.56,18.46,18.48,201600.0,14.8348,14.8909,14.8107,14.8268,201600.0
2013-09-03 09:35:00,18.5,18.54,18.48,18.5,54400.0,14.8428,14.8749,14.8268,14.8428,54400.0
2013-09-03 09:40:00,18.5,18.52,18.48,18.52,69600.0,14.8428,14.8588,14.8268,14.8588,69600.0
2013-09-03 09:45:00,18.52,18.53,18.5,18.5,53000.0,14.8588,14.8669,14.8428,14.8428,53000.0
2013-09-03 09:50:00,18.5,18.53,18.5,18.51,208200.0,14.8428,14.8669,14.8428,14.8508,208200.0
2013-09-03 09:55:00,18.52,18.53,18.47,18.48,61000.0,14.8588,14.8669,14.8187,14.8268,61000.0
2013-09-03 10:00:00,18.48,18.5,18.45,18.48,58600.0,14.8268,14.8428,14.8027,14.8268,58600.0
2013-09-03 10:05:00,18.47,18.48,18.46,18.46,46800.0,14.8187,14.8268,14.8107,14.8107,46800.0
2013-09-03 10:10:00,18.45,18.49,18.45,18.49,54800.0,14.8027,14.8348,14.8027,14.8348,54800.0
2013-09-03 10:15:00,18.48,18.49,18.45,18.45,101400.0,14.8268,14.8348,14.8027,14.8027,101400.0
2013-09-03 10:20:00,18.45,18.46,18.43,18.44,45600.0,14.8027,14.8107,14.7866,14.7947,45600.0
2013-09-03 10:25:00,18.44,18.47,18.43,18.47,21400.0,14.7947,14.8187,14.7866,14.8187,21400.0
2013-09-03 10:30:00,18.47,18.48,18.46,18.48,51600.0,14.8187,14.8268,14.8107,14.8268,51600.0
2013-09-03 10:35:00,18.48,18.5,18.48,18.5,55800.0,14.8268,14.8428,14.8268,14.8428,55800.0
2013-09-03 10:40:00,18.5,18.5,18.48,18.49,63600.0,14.8428,14.8428,14.8268,14.8348,63600.0
2013-09-03 10:45:00,18.5,18.52,18.5,18.5,42600.0,14.8428,14.8588,14.8428,14.8428,42600.0
2013-09-03 10:50:00,18.5,18.52,18.5,18.5,49000.0,14.8428,14.8588,14.8428,14.8428,49000.0
2013-09-03 10:55:00,18.5,18.51,18.48,18.48,61600.0,14.8428,14.8508,14.8268,14.8268,61600.0
2013-09-03 11:00:00,18.48,18.48,18.47,18.48,40800.0,14.8268,14.8268,14.8187,14.8268,40800.0
2013-09-03 11:05:00,18.48,18.49,18.46,18.49,37400.0,14.8268,14.8348,14.8107,14.8348,37400.0
2013-09-03 11:10:00,18.49,18.5,18.48,18.5,51400.0,14.8348,14.8428,14.8268,14.8428,51400.0
2013-09-03 11:15:00,18.51,18.52,18.48,18.48,76000.0,14.8508,14.8588,14.8268,14.8268,76000.0
2013-09-03 11:20:00,18.48,18.48,18.45,18.47,210200.0,14.8268,14.8268,14.8027,14.8187,210200.0
2013-09-03 11:25:00,18.47,18.49,18.43,18.43,140600.0,14.8187,14.8348,14.7866,14.7866,140600.0
2013-09-03 11:30:00,18.43,18.47,18.43,18.46,50000.0,14.7866,14.8187,14.7866,14.8107,50000.0
2013-09-03 11:35:00,18.47,18.47,18.45,18.46,43200.0,14.8187,14.8187,14.8027,14.8107,43200.0
2013-09-03 11:40:00,18.46,18.47,18.45,18.46,46600.0,14.8107,14.8187,14.8027,14.8107,46600.0
2013-09-03 11:45:00,18.46,18.46,18.43,18.45,49400.0,14.8107,14.8107,14.7866,14.8027,49400.0
2013-09-03 11:50:00,18.46,18.46,18.44,18.46,28800.0,14.8107,14.8107,14.7947,14.8107,28800.0
2013-09-03 11:55:00,18.46,18.47,18.43,18.44,38400.0,14.8107,14.8187,14.7866,14.7947,38400.0
2013-09-03 12:00:00,18.44,18.45,18.43,18.43,50600.0,14.7947,14.8027,14.7866,14.7866,50600.0
2013-09-03 12:05:00,18.43,18.46,18.43,18.45,26400.0,14.7866,14.8107,14.7866,14.8027,26400.0
2013-09-03 12:10:00,18.45,18.45,18.43,18.43,26000.0,14.8027,14.8027,14.7866,14.7866,26000.0
2013-09-03 12:15:00,18.43,18.44,18.43,18.43,19400.0,14.7866,14.7947,14.7866,14.7866,19400.0
2013-09-03 12:20:00,18.43,18.45,18.43,18.43,40000.0,14.7866,14.8027,14.7866,14.7866,40000.0
2013-09-03 12:25:00,18.44,18.44,18.43,18.43,23200.0,14.7947,14.7947,14.7866,14.7866,23200.0
2013-09-03 12:30:00,18.43,18.43,18.43,18.43,20200.0,14.7866,14.7866,14.7866,14.7866,20200.0
2013-09-03 12:35:00,18.43,18.43,18.43,18.43,24200.0,14.7866,14.7866,14.7866,14.7866,24200.0
2013-09-03 12:40:00,18.43,18.44,18.42,18.42,31600.0,14.7866,14.7947,14.7786,14.7786,31600.0
2013-09-03 12:45:00,18.42,18.43,18.41,18.41,55400.0,14.7786,14.7866,14.7706,14.7706,55400.0
2013-09-03 12:50:00,18.41,18.42,18.41,18.42,22800.0,14.7706,14.7786,14.7706,14.7786,22800.0
2013-09-03 12:55:00,18.42,18.42,18.39,18.39,26800.0,14.7786,14.7786,14.7545,14.7545,26800.0
2013-09-03 13:00:00,18.39,18.39,18.38,18.38,29800.0,14.7545,14.7545,14.7465,14.7465,29800.0
2013-09-03 13:05:00,18.38,18.4,18.38,18.39,27400.0,14.7465,14.7626,14.7465,14.7545,27400.0
2013-09-03 13:10:00,18.4,18.42,18.4,18.42,29600.0,14.7626,14.7786,14.7626,14.7786,29600.0
2013-09-03 13:15:00,18.41,18.42,18.4,18.4,29000.0,14.7706,14.7786,14.7626,14.7626,29000.0
2013-09-03 13:20:00,18.4,18.4,18.38,18.4,42600.0,14.7626,14.7626,14.7465,14.7626,42600.0
2013-09-03 13:25:00,18.4,18.42,18.4,18.42,16600.0,14.7626,14.7786,14.7626,14.7786,16600.0
2013-09-03 13:30:00,18.42,18.42,18.4,18.41,57600.0,14.7786,14.7786,14.7626,14.7706,57600.0
2013-09-03 13:35:00,18.41,18.41,18.4,18.4,29200.0,14.7706,14.7706,14.7626,14.7626,29200.0
2013-09-03 13:40:00,18.4,18.4,18.38,18.39,33800.0,14.7626,14.7626,14.7465,14.7545,33800.0
2013-09-03 13:45:00,18.4,18.4,18.36,18.36,54000.0,14.7626,14.7626,14.7305,14.7305,54000.0
2013-09-03 13:50:00,18.36,18.39,18.36,18.37,34200.0,14.7305,14.7545,14.7305,14.7385,34200.0
2013-09-03 13:55:00,18.38,18.38,18.36,18.36,38200.0,14.7465,14.7465,14.7305,14.7305,38200.0
2013-09-03 14:00:00,18.37,18.39,18.36,18.37,32600.0,14.7385,14.7545,14.7305,14.7385,32600.0
2013-09-03 14:05:00,18.37,18.39,18.37,18.38,19600.0,14.7385,14.7545,14.7385,14.7465,19600.0
2013-09-03 14:10:00,18.39,18.4,18.38,18.4,42800.0,14.7545,14.7626,14.7465,14.7626,42800.0
2013-09-03 14:15:00,18.4,18.41,18.38,18.38,50200.0,14.7626,14.7706,14.7465,14.7465,50200.0
2013-09-03 14:20:00,18.39,18.39,18.36,18.38,43200.0,14.7545,14.7545,14.7305,14.7465,43200.0
2013-09-03 14:25:00,18.38,18.38,18.36,18.38,62400.0,14.7465,14.7465,14.7305,14.7465,62400.0
2013-09-03 14:30:00,18.38,18.4,18.37,18.39,53200.0,14.7465,14.7626,14.7385,14.7545,53200.0
2013-09-03 14:35:00,18.39,18.39,18.38,18.38,31800.0,14.7545,14.7545,14.7465,14.7465,31800.0
2013-09-03 14:40:00,18.38,18.39,18.36,18.36,30400.0,14.7465,14.7545,14.7305,14.7305,30400.0
2013-09-03 14:45:00,18.36,18.39,18.36,18.38,35600.0,14.7305,14.7545,14.7305,14.7465,35600.0
2013-09-03 14:50:00,18.38,18.39,18.36,18.39,40400.0,14.7465,14.7545,14.7305,14.7545,40400.0
2013-09-03 14:55:00,18.39,18.42,18.39,18.42,47400.0,14.7545,14.7786,14.7545,14.7786,47400.0
2013-09-03 15:00:00,18.42,18.43,18.4,18.43,60600.0,14.7786,14.7866,14.7626,14.7866,60600.0
2013-09-03 15:05:00,18.43,18.45,18.42,18.43,88200.0,14.7866,14.8027,14.7786,14.7866,88200.0
2013-09-03 15:10:00,18.43,18.43,18.42,18.43,65200.0,14.7866,14.7866,14.7786,14.7866,65200.0
2013-09-03 15:15:00,18.43,18.43,18.42,18.42,34600.0,14.7866,14.7866,14.7786,14.7786,34600.0
2013-09-03 15:20:00,18.42,18.43,18.39,18.39,71400.0,14.7786,14.7866,14.7545,14.7545,71400.0
2013-09-03 15:25:00,18.39,18.41,18.39,18.41,69200.0,14.7545,14.7706,14.7545,14.7706,69200.0
2013-09-03 15:30:00,18.41,18.43,18.41,18.42,107800.0,14.7706,14.7866,14.7706,14.7786,107800.0
2013-09-03 15:35:00,18.42,18.45,18.41,18.44,94800.0,14.7786,14.8027,14.7706,14.7947,94800.0
2013-09-03 15:40:00,18.44,18.44,18.43,18.43,129400.0,14.7947,14.7947,14.7866,14.7866,129400.0
2013-09-03 15:45:00,18.43,18.43,18.39,18.4,124200.0,14.7866,14.7866,14.7545,14.7626,124200.0
2013-09-03 15:50:00,18.4,18.43,18.4,18.43,108400.0,14.7626,14.7866,14.7626,14.7866,108400.0
2013-09-03 15:55:00,18.43,18.43,18.39,18.41,246200.0,14.7866,14.7866,14.7545,14.7706,246200.0
2013-09-04 09:30:00,18.46,18.56,18.42,18.56,177400.0,14.8107,14.8909,14.7786,14.8909,177400.0
2013-09-04 09:35:00,18.55,18.64,18.49,18.63,228600.0,14.8829,14.9551,14.8348,14.9471,228600.0
2013-09-04 09:40:00,18.63,18.65,18.6,18.65,137600.0,14.9471,14.9631,14.923,14.9631,137600.0
2013-09-04 09:45:00,18.65,18.66,18.63,18.66,111000.0,14.9631,14.9712,14.9471,14.9712,111000.0
2013-09-04 09:50:00,18.66,18.74,18.66,18.73,121600.0,14.9712,15.0354,14.9712,15.0273,121600.0
2013-09-04 09:55:00,18.73,18.73,18.65,18.65,97600.0,15.0273,15.0273,14.9631,14.9631,97600.0
2013-09-04 10:00:00,18.66,18.7,18.65,18.69,93600.0,14.9712,15.0033,14.9631,14.9952,93600.0
2013-09-04 10:05:00,18.7,18.75,18.68,18.74,130200.0,15.0033,15.0434,14.9872,15.0354,130200.0
2013-09-04 10:10:00,18.74,18.8,18.73,18.8,144400.0,15.0354,15.0835,15.0273,15.0835,144400.0
2013-09-04 10:15:00,18.8,18.82,18.77,18.8,145600.0,15.0835,15.0995,15.0594,15.0835,145600.0
2013-09-04 10:20:00,18.8,18.82,18.79,18.82,159200.0,15.0835,15.0995,15.0755,15.0995,159200.0
2013-09-04 10:25:00,18.82,18.83,18.82,18.83,67800.0,15.0995,15.1076,15.0995,15.1076,67800.0
2013-09-04 10:30:00,18.83,18.85,18.82,18.85,156400.0,15.1076,15.1236,15.0995,15.1236,156400.0
2013-09-04 10:35:00,18.85,18.85,18.77,18.77,244800.0,15.1236,15.1236,15.0594,15.0594,244800.0
2013-09-04 10:40:00,18.77,18.79,18.75,18.78,185800.0,15.0594,15.0755,15.0434,15.0675,185800.0
2013-09-04 10:45:00,18.79,18.8,18.77,18.78,97400.0,15.0755,15.0835,15.0594,15.0675,97400.0
2013-09-04 10:50:00,18.78,18.8,18.78,18.79,88200.0,15.0675,15.0835,15.0675,15.0755,88200.0
2013-09-04 10:55:00,18.79,18.79,18.75,18.77,173200.0,15.0755,15.0755,15.0434,15.0594,173200.0
2013-09-04 11:00:00,18.77,18.78,18.75,18.78,121200.0,15.0594,15.0675,15.0434,15.0675,121200.0
2013-09-04 11:05:00,18.78,18.79,18.78,18.79,83400.0,15.0675,15.0755,15.0675,15.0755,83400.0
2013-09-04 11:10:00,18.79,18.79,18.78,18.79,73400.0,15.0755,15.0755,15.0675,15.0755,73400.0
2013-09-04 11:15:00,18.79,18.81,18.79,18.81,249200.0,15.0755,15.0915,15.0755,15.0915,249200.0
2013-09-04 11:20:00,18.81,18.81,18.8,18.81,72000.0,15.0915,15.0915,15.0835,15.0915,72000.0
2013-09-04 11:25:00,18.81,18.82,18.81,18.81,137200.0,15.0915,15.0995,15.0915,15.0915,137200.0
2013-09-04 11:30:00,18.81,18.82,18.81,18.81,372800.0,15.0915,15.0995,15.0915,15.0915,372800.0
2013-09-04 11:35:00,18.81,18.81,18.77,18.78,82400.0,15.0915,15.0915,15.0594,15.0675,82400.0
2013-09-04 11:40:00,18.78,18.79,18.76,18.77,136000.0,15.0675,15.0755,15.0514,15.0594,136000.0
2013-09-04 11:45:00,18.77,18.77,18.75,18.77,112000.0,15.0594,15.0594,15.0434,15.0594,112000.0
2013-09-04 11:50:00,18.77,18.78,18.77,18.78,27200.0,15.0594,15.0675,15.0594,15.0675,27200.0
2013-09-04 11:55:00,18.78,18.78,18.77,18.78,85200.0,15.0675,15.0675,15.0594,15.0675,85200.0
2013-09-04 12:00:00,18.78,18.78,18.78,18.78,38600.0,15.0675,15.0675,15.0675,15.0675,38600.0
2013-09-04 12:05:00,18.78,18.78,18.75,18.77,115000.0,15.0675,15.0675,15.0434,15.0594,115000.0
2013-09-04 12:10:00,18.77,18.8,18.77,18.77,178600.0,15.0594,15.0835,15.0594,15.0594,178600.0
2013-09-04 12:15:00,18.77,18.78,18.77,18.77,72200.0,15.0594,15.0675,15.0594,15.0594,72200.0
2013-09-04 12:20:00,18.77,18.78,18.77,18.77,20800.0,15.0594,15.0675,15.0594,15.0594,20800.0
2013-09-04 12:25:00,18.77,18.78,18.76,18.76,80800.0,15.0594,15.0675,15.0514,15.0514,80800.0
2013-09-04 12:30:00,18.76,18.77,18.75,18.76,52200.0,15.0514,15.0594,15.0434,15.0514,52200.0
2013-09-04 12:35:00,18.77,18.77,18.75,18.76,51200.0,15.0594,15.0594,15.0434,15.0514,51200.0
2013-09-04 12:40:00,18.77,18.77,18.75,18.76,27600.0,15.0594,15.0594,15.0434,15.0514,27600.0
2013-09-04 12:45:00,18.76,18.77,18.75,18.75,75200.0,15.0514,15.0594,15.0434,15.0434,75200.0
2013-09-04 12:50:00,18.75,18.76,18.75,18.75,34600.0,15.0434,15.0514,15.0434,15.0434,34600.0
2013-09-04 12:55:00,18.75,18.75,18.74,18.75,94200.0,15.0434,15.0434,15.0354,15.0434,94200.0
2013-09-04 13:00:00,18.75,18.75,18.75,18.75,49000.0,15.0434,15.0434,15.0434,15.0434,49000.0
2013-09-04 13:05:00,18.75,18.75,18.75,18.75,27000.0,15.0434,15.0434,15.0434,15.0434,27000.0
2013-09-04 13:10:00,18.75,18.75,18.75,18.75,38800.0,15.0434,15.0434,15.0434,15.0434,38800.0
2013-09-04 13:15:00,18.75,18.75,18.75,18.75,56000.0,15.0434,15.0434,15.0434,15.0434,56000.0
2013-09-04 13:20:00,18.75,18.75,18.75,18.75,124000.0,15.0434,15.0434,15.0434,15.0434,124000.0
2013-09-04 13:25:00,18.75,18.76,18.75,18.76,36600.0,15.0434,15.0514,15.0434,15.0514,36600.0
2013-09-04 13:30:00,18.76,18.79,18.75,18.78,71600.0,15.0514,15.0755,15.0434,15.0675,71600.0
2013-09-04 13:35:00,18.78,18.78,18.76,18.76,121000.0,15.0675,15.0675,15.0514,15.0514,121000.0
2013-09-04 13:40:00,18.76,18.77,18.75,18.75,65200.0,15.0514,15.0594,15.0434,15.0434,65200.0
2013-09-04 13:45:00,18.75,18.75,18.75,18.75,34800.0,15.0434,15.0434,15.0434,15.0434,34800.0
2013-09-04 13:50:00,18.75,18.75,18.74,18.74,135600.0,15.0434,15.0434,15.0354,15.0354,135600.0
2013-09-04 13:55:00,18.75,18.75,18.73,18.73,54000.0,15.0434,15.0434,15.0273,15.0273,54000.0
2013-09-04 14:00:00,18.73,18.74,18.72,18.74,75800.0,15.0273,15.0354,15.0193,15.0354,75800.0
2013-09-04 14:05:00,18.74,18.75,18.72,18.72,101000.0,15.0354,15.0434,15.0193,15.0193,101000.0
2013-09-04 14:10:00,18.73,18.73,18.72,18.73,42600.0,15.0273,15.0273,15.0193,15.0273,42600.0
2013-09-04 14:15:00,18.73,18.75,18.73,18.73,75000.0,15.0273,15.0434,15.0273,15.0273,75000.0
2013-09-04 14:20:00,18.73,18.74,18.69,18.7,142200.0,15.0273,15.0354,14.9952,15.0033,142200.0
2013-09-04 14:25:00,18.69,18.7,18.68,18.68,76200.0,14.9952,15.0033,14.9872,14.9872,76200.0
2013-09-04 14:30:00,18.68,18.69,18.66,18.67,97200.0,14.9872,14.9952,14.9712,14.9792,97200.0
2013-09-04 14:35:00,18.66,18.67,18.66,18.66,15200.0,14.9712,14.9792,14.9712,14.9712,15200.0
2013-09-04 14:40:00,18.66,18.67,18.64,18.64,104200.0,14.9712,14.9792,14.9551,14.9551,104200.0
2013-09-04 14:45:00,18.64,18.65,18.64,18.65,146000.0,14.9551,14.9631,14.9551,14.9631,146000.0
2013-09-04 14:50:00,18.65,18.65,18.64,18.65,248200.0,14.9631,14.9631,14.9551,14.9631,248200.0
2013-09-04 14:55:00,18.64,18.67,18.64,18.66,108600.0,14.9551,14.9792,14.9551,14.9712,108600.0
2013-09-04 15:00:00,18.66,18.66,18.64,18.65,102200.0,14.9712,14.9712,14.9551,14.9631,102200.0
2013-09-04 15:05:00,18.64,18.65,18.61,18.61,107000.0,14.9551,14.9631,14.9311,14.9311,107000.0
2013-09-04 15:10:00,18.61,18.65,18.61,18.65,112400.0,14.9311,14.9631,14.9311,14.9631,112400.0
2013-09-04 15:15:00,18.65,18.67,18.64,18.67,121400.0,14.9631,14.9792,14.9551,14.9792,121400.0
2013-09-04 15:20:00,18.67,18.67,18.63,18.63,116600.0,14.9792,14.9792,14.9471,14.9471,116600.0
2013-09-04 15:25:00,18.64,18.66,18.63,18.65,292400.0,14.9551,14.9712,14.9471,14.9631,292400.0
2013-09-04 15:30:00,18.65,18.65,18.63,18.65,115800.0,14.9631,14.9631,14.9471,14.9631,115800.0
2013-09-04 15:35:00,18.65,18.65,18.64,18.65,78200.0,14.9631,14.9631,14.9551,14.9631,78200.0
2013-09-04 15:40:00,18.64,18.66,18.64,18.65,191000.0,14.9551,14.9712,14.9551,14.9631,191000.0
2013-09-04 15:45:00,18.64,18.66,18.64,18.65,236400.0,14.9551,14.9712,14.9551,14.9631,236400.0
2013-09-04 15:50:00,18.66,18.66,18.64,18.64,165400.0,14.9712,14.9712,14.9551,14.9551,165400.0
2013-09-04 15:55:00,18.65,18.67,18.63,18.66,405400.0,14.9631,14.9792,14.9471,14.9712,405400.0
2013-09-05 09:30:00,18.65,18.67,18.61,18.61,159400.0,14.9631,14.9792,14.9311,14.9311,159400.0
2013-09-05 09:35:00,18.61,18.62,18.57,18.6,82800.0,14.9311,14.9391,14.899,14.923,82800.0
2013-09-05 09:40:00,18.61,18.64,18.59,18.6,82600.0,14.9311,14.9551,14.915,14.923,82600.0
2013-09-05 09:45:00,18.6,18.61,18.56,18.57,137600.0,14.923,14.9311,14.8909,14.899,137600.0
2013-09-05 09:50:00,18.57,18.62,18.56,18.61,140600.0,14.899,14.9391,14.8909,14.9311,140600.0
2013-09-05 09:55:00,18.61,18.63,18.61,18.62,34800.0,14.9311,14.9471,14.9311,14.9391,34800.0
2013-09-05 10:00:00,18.62,18.66,18.61,18.61,55000.0,14.9391,14.9712,14.9311,14.9311,55000.0
2013-09-05 10:05:00,18.61,18.64,18.61,18.64,67600.0,14.9311,14.9551,14.9311,14.9551,67600.0
2013-09-05 10:10:00,18.63,18.66,18.63,18.66,57200.0,14.9471,14.9712,14.9471,14.9712,57200.0
2013-09-05 10:15:00,18.66,18.67,18.65,18.65,71600.0,14.9712,14.9792,14.9631,14.9631,71600.0
2013-09-05 10:20:00,18.65,18.66,18.64,18.65,103400.0,14.9631,14.9712,14.9551,14.9631,103400.0
2013-09-05 10:25:00,18.65,18.67,18.64,18.65,79800.0,14.9631,14.9792,14.9551,14.9631,79800.0
2013-09-05 10:30:00,18.64,18.65,18.61,18.61,83800.0,14.9551,14.9631,14.9311,14.9311,83800.0
2013-09-05 10:35:00,18.61,18.61,18.6,18.61,78200.0,14.9311,14.9311,14.923,14.9311,78200.0
2013-09-05 10:40:00,18.61,18.61,18.59,18.59,94000.0,14.9311,14.9311,14.915,14.915,94000.0
2013-09-05 10:45:00,18.59,18.59,18.58,18.59,195400.0,14.915,14.915,14.907,14.915,195400.0
2013-09-05 10:50:00,18.59,18.61,18.59,18.6,40200.0,14.915,14.9311,14.915,14.923,40200.0
2013-09-05 10:55:00,18.6,18.61,18.57,18.57,74600.0,14.923,14.9311,14.899,14.899,74600.0
2013-09-05 11:00:00,18.57,18.57,18.52,18.52,249800.0,14.899,14.899,14.8588,14.8588,249800.0
2013-09-05 11:05:00,18.53,18.53,18.5,18.52,135400.0,14.8669,14.8669,14.8428,14.8588,135400.0
2013-09-05 11:10:00,18.52,18.55,18.5,18.55,185400.0,14.8588,14.8829,14.8428,14.8829,185400.0
2013-09-05 11:15:00,18.55,18.58,18.55,18.58,38800.0,14.8829,14.907,14.8829,14.907,38800.0
2013-09-05 11:20:00,18.58,18.58,18.58,18.58,31600.0,14.907,14.907,14.907,14.907,31600.0
2013-09-05 11:25:00,18.58,18.61,18.58,18.58,73600.0,14.907,14.9311,14.907,14.907,73600.0
2013-09-05 11:30:00,18.58,18.58,18.58,18.58,44000.0,14.907,14.907,14.907,14.907,44000.0
2013-09-05 11:35:00,18.59,18.6,18.57,18.57,49400.0,14.915,14.923,14.899,14.899,49400.0
2013-09-05 11:40:00,18.57,18.58,18.57,18.58,11800.0,14.899,14.907,14.899,14.907,11800.0
2013-09-05 11:45:00,18.58,18.6,18.58,18.6,27600.0,14.907,14.923,14.907,14.923,27600.0
2013-09-05 11:50:00,18.59,18.61,18.59,18.61,24800.0,14.915,14.9311,14.915,14.9311,24800.0
2013-09-05 11:55:00,18.61,18.62,18.61,18.62,39400.0,14.9311,14.9391,14.9311,14.9391,39400.0
2013-09-05 12:00:00,18.61,18.63,18.61,18.61,43200.0,14.9311,14.9471,14.9311,14.9311,43200.0
2013-09-05 12:05:00,18.61,18.61,18.61,18.61,41600.0,14.9311,14.9311,14.9311,14.9311,41600.0
2013-09-05 12:10:00,18.61,18.61,18.6,18.61,31600.0,14.9311,14.9311,14.923,14.9311,31600.0
2013-09-05 12:15:00,18.61,18.61,18.6,18.6,83600.0,14.9311,14.9311,14.923,14.923,83600.0
2013-09-05 12:20:00,18.6,18.62,18.6,18.6,45000.0,14.923,14.9391,14.923,14.923,45000.0
2013-09-05 12:25:00,18.6,18.61,18.6,18.6,27000.0,14.923,14.9311,14.923,14.923,27000.0
2013-09-05 12:30:00,18.6,18.6,18.59,18.59,15800.0,14.923,14.923,14.915,14.915,15800.0
2013-09-05 12:35:00,18.59,18.61,18.59,18.61,16800.0,14.915,14.9311,14.915,14.9311,16800.0
2013-09-05 12:40:00,18.61,18.63,18.61,18.63,19800.0,14.9311,14.9471,14.9311,14.9471,19800.0
2013-09-05 12:45:00,18.63,18.63,18.62,18.63,10800.0,14.9471,14.9471,14.9391,14.9471,10800.0
2013-09-05 12:50:00,18.62,18.65,18.62,18.65,24800.0,14.9391,14.9631,14.9391,14.9631,24800.0
2013-09-05 12:55:00,18.65,18.65,18.64,18.64,44600.0,14.9631,14.9631,14.9551,14.9551,44600.0
2013-09-05 13:00:00,18.64,18.64,18.63,18.63,17400.0,14.9551,14.9551,14.9471,14.9471,17400.0
2013-09-05 13:05:00,18.63,18.64,18.6,18.6,84400.0,14.9471,14.9551,14.923,14.923,84400.0
2013-09-05 13:10:00,18.6,18.6,18.59,18.6,15800.0,14.923,14.923,14.915,14.923,15800.0
2013-09-05 13:15:00,18.6,18.6,18.6,18.6,7200.0,14.923,14.923,14.923,14.923,7200.0
2013-09-05 13:20:00,18.6,18.63,18.6,18.63,16400.0,14.923,14.9471,14.923,14.9471,16400.0
2013-09-05 13:25:00,18.63,18.64,18.62,18.62,38000.0,14.9471,14.9551,14.9391,14.9391,38000.0
2013-09-05 13:30:00,18.61,18.62,18.61,18.62,47400.0,14.9311,14.9391,14.9311,14.9391,47400.0
2013-09-05 13:35:00,18.61,18.64,18.61,18.63,54000.0,14.9311,14.9551,14.9311,14.9471,54000.0
2013-09-05 13:40:00,18.63,18.63,18.61,18.62,23600.0,14.9471,14.9471,14.9311,14.9391,23600.0
2013-09-05 13:45:00,18.62,18.63,18.61,18.63,36200.0,14.9391,14.9471,14.9311,14.9471,36200.0
2013-09-05 13:50:00,18.63,18.63,18.61,18.61,35800.0,14.9471,14.9471,14.9311,14.9311,35800.0
2013-09-05 13:55:00,18.61,18.62,18.61,18.62,42400.0,14.9311,14.9391,14.9311,14.9391,42400.0
2013-09-05 14:00:00,18.62,18.62,18.6,18.61,34600.0,14.9391,14.9391,14.923,14.9311,34600.0
2013-09-05 14:05:00,18.61,18.63,18.61,18.63,47200.0,14.9311,14.9471,14.9311,14.9471,47200.0
2013-09-05 14:10:00,18.63,18.63,18.6,18.6,44600.0,14.9471,14.9471,14.923,14.923,44600.0
2013-09-05 14:15:00,18.6,18.61,18.59,18.59,19000.0,14.923,14.9311,14.915,14.915,19000.0
2013-09-05 14:20:00,18.59,18.59,18.58,18.58,40000.0,14.915,14.915,14.907,14.907,40000.0
2013-09-05 14:25:00,18.58,18.59,18.58,18.58,45800.0,14.907,14.915,14.907,14.907,45800.0
2013-09-05 14:30:00,18.58,18.6,18.58,18.59,36400.0,14.907,14.923,14.907,14.915,36400.0
2013-09-05 14:35:00,18.59,18.6,18.59,18.6,19600.0,14.915,14.923,14.915,14.923,19600.0
2013-09-05 14:40:00,18.6,18.6,18.58,18.58,100400.0,14.923,14.923,14.907,14.907,100400.0
2013-09-05 14:45:00,18.58,18.58,18.58,18.58,27400.0,14.907,14.907,14.907,14.907,27400.0
2013-09-05 14:50:00,18.58,18.6,18.58,18.6,34200.0,14.907,14.923,14.907,14.923,34200.0
2013-09-05 14:55:00,18.6,18.61,18.6,18.61,29800.0,14.923,14.9311,14.923,14.9311,29800.0
2013-09-05 15:00:00,18.62,18.63,18.62,18.63,14800.0,14.9391,14.9471,14.9391,14.9471,14800.0
2013-09-05 15:05:00,18.63,18.63,18.61,18.63,77000.0,14.9471,14.9471,14.9311,14.9471,77000.0
2013-09-05 15:10:00,18.63,18.63,18.61,18.61,58400.0,14.9471,14.9471,14.9311,14.9311,58400.0
2013-09-05 15:15:00,18.61,18.62,18.61,18.62,29200.0,14.9311,14.9391,14.9311,14.9391,29200.0
2013-09-05 15:20:00,18.62,18.63,18.61,18.61,70200.0,14.9391,14.9471,14.9311,14.9311,70200.0
2013-09-05 15:25:00,18.62,18.64,18.61,18.64,40600.0,14.9391,14.9551,14.9311,14.9551,40600.0
2013-09-05 15:30:00,18.64,18.64,18.63,18.64,105400.0,14.9551,14.9551,14.9471,14.9551,105400.0
2013-09-05 15:35:00,18.64,18.66,18.64,18.66,69800.0,14.9551,14.9712,14.9551,14.9712,69800.0
2013-09-05 15:40:00,18.66,18.66,18.65,18.66,142000.0,14.9712,14.9712,14.9631,14.9712,142000.0
2013-09-05 15:45:00,18.65,18.66,18.64,18.66,205400.0,14.9631,14.9712,14.9551,14.9712,205400.0
2013-09-05 15:50:00,18.65,18.66,18.64,18.64,84800.0,14.9631,14.9712,14.9551,14.9551,84800.0
2013-09-05 15:55:00,18.64,18.68,18.63,18.67,724200.0,14.9551,14.9872,14.9471,14.9792,724200.0
2013-09-06 09:30:00,18.73,18.79,18.71,18.79,154800.0,15.0273,15.0755,15.0113,15.0755,154800.0
2013-09-06 09:35:00,18.78,18.84,18.78,18.83,119600.0,15.0675,15.1156,15.0675,15.1076,119600.0
2013-09-06 09:40:00,18.82,18.82,18.74,18.76,165800.0,15.0995,15.0995,15.0354,15.0514,165800.0
2013-09-06 09:45:00,18.76,18.77,18.67,18.7,149000.0,15.0514,15.0594,14.9792,15.0033,149000.0
2013-09-06 09:50:00,18.71,18.72,18.67,18.68,67200.0,15.0113,15.0193,14.9792,14.9872,67200.0
2013-09-06 09:55:00,18.68,18.68,18.63,18.64,80000.0,14.9872,14.9872,14.9471,14.9551,80000.0
2013-09-06 10:00:00,18.64,18.64,18.56,18.57,134200.0,14.9551,14.9551,14.8909,14.899,134200.0
2013-09-06 10:05:00,18.58,18.61,18.56,18.61,108000.0,14.907,14.9311,14.8909,14.9311,108000.0
2013-09-06 10:10:00,18.62,18.67,18.61,18.66,66400.0,14.9391,14.9792,14.9311,14.9712,66400.0
2013-09-06 10:15:00,18.66,18.7,18.66,18.68,73000.0,14.9712,15.0033,14.9712,14.9872,73000.0
2013-09-06 10:20:00,18.68,18.68,18.66,18.67,63600.0,14.9872,14.9872,14.9712,14.9792,63600.0
2013-09-06 10:25:00,18.66,18.7,18.65,18.7,65200.0,14.9712,15.0033,14.9631,15.0033,65200.0
2013-09-06 10:30:00,18.7,18.72,18.68,18.68,58600.0,15.0033,15.0193,14.9872,14.9872,58600.0
2013-09-06 10:35:00,18.68,18.68,18.65,18.66,171600.0,14.9872,14.9872,14.9631,14.9712,171600.0
2013-09-06 10:40:00,18.66,18.74,18.66,18.74,204800.0,14.9712,15.0354,14.9712,15.0354,204800.0
2013-09-06 10:45:00,18.74,18.8,18.74,18.79,86000.0,15.0354,15.0835,15.0354,15.0755,86000.0
2013-09-06 10:50:00,18.79,18.8,18.75,18.75,64200.0,15.0755,15.0835,15.0434,15.0434,64200.0
2013-09-06 10:55:00,18.75,18.79,18.75,18.78,111400.0,15.0434,15.0755,15.0434,15.0675,111400.0
2013-09-06 11:00:00,18.78,18.8,18.78,18.79,51600.0,15.0675,15.0835,15.0675,15.0755,51600.0
2013-09-06 11:05:00,18.79,18.82,18.79,18.8,77600.0,15.0755,15.0995,15.0755,15.0835,77600.0
2013-09-06 11:10:00,18.81,18.82,18.8,18.81,47800.0,15.0915,15.0995,15.0835,15.0915,47800.0
2013-09-06 11:15:00,18.81,18.82,18.79,18.79,40000.0,15.0915,15.0995,15.0755,15.0755,40000.0
2013-09-06 11:20:00,18.79,18.8,18.79,18.8,30800.0,15.0755,15.0835,15.0755,15.0835,30800.0
2013-09-06 11:25:00,18.8,18.83,18.79,18.82,27200.0,15.0835,15.1076,15.0755,15.0995,27200.0
2013-09-06 11:30:00,18.83,18.85,18.83,18.85,73400.0,15.1076,15.1236,15.1076,15.1236,73400.0
2013-09-06 11:35:00,18.85,18.86,18.83,18.85,47000.0,15.1236,15.1316,15.1076,15.1236,47000.0
2013-09-06 11:40:00,18.85,18.85,18.83,18.84,21000.0,15.1236,15.1236,15.1076,15.1156,21000.0
2013-09-06 11:45:00,18.84,18.85,18.83,18.84,30200.0,15.1156,15.1236,15.1076,15.1156,30200.0
2013-09-06 11:50:00,18.84,18.85,18.83,18.83,16800.0,15.1156,15.1236,15.1076,15.1076,16800.0
2013-09-06 11:55:00,18.84,18.86,18.83,18.86,12000.0,15.1156,15.1316,15.1076,15.1316,12000.0
2013-09-06 12:00:00,18.86,18.86,18.82,18.82,60000.0,15.1316,15.1316,15.0995,15.0995,60000.0
2013-09-06 12:05:00,18.82,18.82,18.8,18.8,74200.0,15.0995,15.0995,15.0835,15.0835,74200.0
2013-09-06 12:10:00,18.8,18.82,18.8,18.8,116400.0,15.0835,15.0995,15.0835,15.0835,116400.0
2013-09-06 12:15:00,18.81,18.82,18.8,18.81,114200.0,15.0915,15.0995,15.0835,15.0915,114200.0
2013-09-06 12:20:00,18.8,18.81,18.8,18.8,36600.0,15.0835,15.0915,15.0835,15.0835,36600.0
2013-09-06 12:25:00,18.8,18.82,18.8,18.82,97000.0,15.0835,15.0995,15.0835,15.0995,97000.0
2013-09-06 12:30:00,18.83,18.86,18.82,18.86,740600.0,15.1076,15.1316,15.0995,15.1316,740600.0
2013-09-06 12:35:00,18.86,18.86,18.82,18.82,34600.0,15.1316,15.1316,15.0995,15.0995,34600.0
2013-09-06 12:40:00,18.82,18.82,18.81,18.82,31400.0,15.0995,15.0995,15.0915,15.0995,31400.0
2013-09-06 12:45:00,18.82,18.84,18.82,18.83,38000.0,15.0995,15.1156,15.0995,15.1076,38000.0
2013-09-06 12:50:00,18.83,18.83,18.81,18.82,12800.0,15.1076,15.1076,15.0915,15.0995,12800.0
2013-09-06 12:55:00,18.83,18.83,18.82,18.82,14400.0,15.1076,15.1076,15.0995,15.0995,14400.0
2013-09-06 13:00:00,18.82,18.83,18.82,18.83,12800.0,15.0995,15.1076,15.0995,15.1076,12800.0
2013-09-06 13:05:00,18.83,18.84,18.82,18.83,28400.0,15.1076,15.1156,15.0995,15.1076,28400.0
2013-09-06 13:10:00,18.83,18.84,18.81,18.82,24600.0,15.1076,15.1156,15.0915,15.0995,24600.0
2013-09-06 13:15:00,18.81,18.81,18.8,18.81,43400.0,15.0915,15.0915,15.0835,15.0915,43400.0
2013-09-06 13:20:00,18.82,18.82,18.8,18.8,42200.0,15.0995,15.0995,15.0835,15.0835,42200.0
2013-09-06 13:25:00,18.8,18.8,18.79,18.8,11800.0,15.0835,15.0835,15.0755,15.0835,11800.0
2013-09-06 13:30:00,18.79,18.82,18.78,18.81,58000.0,15.0755,15.0995,15.0675,15.0915,58000.0
2013-09-06 13:35:00,18.81,18.81,18.8,18.8,31400.0,15.0915,15.0915,15.0835,15.0835,31400.0
2013-09-06 13:40:00,18.8,18.82,18.79,18.81,46400.0,15.0835,15.0995,15.0755,15.0915,46400.0
2013-09-06 13:45:00,18.81,18.86,18.81,18.84,87200.0,15.0915,15.1316,15.0915,15.1156,87200.0
2013-09-06 13:50:00,18.84,18.86,18.83,18.83,144400.0,15.1156,15.1316,15.1076,15.1076,144400.0
2013-09-06 13:55:00,18.84,18.86,18.83,18.85,71200.0,15.1156,15.1316,15.1076,15.1236,71200.0
2013-09-06 14:00:00,18.85,18.86,18.84,18.85,153400.0,15.1236,15.1316,15.1156,15.1236,153400.0
2013-09-06 14:05:00,18.85,18.86,18.84,18.85,42400.0,15.1236,15.1316,15.1156,15.1236,42400.0
2013-09-06 14:10:00,18.85,18.85,18.83,18.84,41200.0,15.1236,15.1236,15.1076,15.1156,41200.0
2013-09-06 14:15:00,18.84,18.84,18.83,18.84,15600.0,15.1156,15.1156,15.1076,15.1156,15600.0
2013-09-06 14:20:00,18.84,18.85,18.83,18.85,51400.0,15.1156,15.1236,15.1076,15.1236,51400.0
2013-09-06 14:25:00,18.85,18.85,18.84,18.85,38200.0,15.1236,15.1236,15.1156,15.1236,38200.0
2013-09-06 14:30:00,18.85,18.85,18.85,18.85,50400.0,15.1236,15.1236,15.1236,15.1236,50400.0
2013-09-06 14:35:00,18.85,18.85,18.84,18.85,46000.0,15.1236,15.1236,15.1156,15.1236,46000.0
2013-09-06 14:40:00,18.85,18.86,18.84,18.84,44000.0,15.1236,15.1316,15.1156,15.1156,44000.0
2013-09-06 14:45:00,18.85,18.86,18.84,18.85,114400.0,15.1236,15.1316,15.1156,15.1236,114400.0
2013-09-06 14:50:00,18.85,18.86,18.85,18.86,122200.0,15.1236,15.1316,15.1236,15.1316,122200.0
2013-09-06 14:55:00,18.86,18.86,18.83,18.84,84400.0,15.1316,15.1316,15.1076,15.1156,84400.0
2013-09-06 15:00:00,18.84,18.84,18.81,18.81,119200.0,15.1156,15.1156,15.0915,15.0915,119200.0
2013-09-06 15:05:00,18.81,18.81,18.76,18.79,78400.0,15.0915,15.0915,15.0514,15.0755,78400.0
2013-09-06 15:10:00,18.79,18.83,18.76,18.78,127800.0,15.0755,15.1076,15.0514,15.0675,127800.0
2013-09-06 15:15:00,18.78,18.79,18.77,18.78,52200.0,15.0675,15.0755,15.0594,15.0675,52200.0
2013-09-06 15:20:00,18.79,18.79,18.77,18.77,71800.0,15.0755,15.0755,15.0594,15.0594,71800.0
2013-09-06 15:25:00,18.77,18.77,18.76,18.76,71800.0,15.0594,15.0594,15.0514,15.0514,71800.0
2013-09-06 15:30:00,18.76,18.76,18.74,18.75,57600.0,15.0514,15.0514,15.0354,15.0434,57600.0
2013-09-06 15:35:00,18.75,18.75,18.73,18.74,89600.0,15.0434,15.0434,15.0273,15.0354,89600.0
2013-09-06 15:40:00,18.75,18.75,18.72,18.72,76400.0,15.0434,15.0434,15.0193,15.0193,76400.0
2013-09-06 15:45:00,18.72,18.73,18.7,18.7,196400.0,15.0193,15.0273,15.0033,15.0033,196400.0
2013-09-06 15:50:00,18.7,18.73,18.7,18.73,130600.0,15.0033,15.0273,15.0033,15.0273,130600.0
2013-09-06 15:55:00,18.73,18.73,18.68,18.7,479800.0,15.0273,15.0273,14.9872,15.0033,479800.0
2013-09-09 09:30:00,18.75,18.79,18.74,18.75,162600.0,15.0434,15.0755,15.0354,15.0434,162600.0
2013-09-09 09:35:00,18.75,18.79,18.75,18.76,84000.0,15.0434,15.0755,15.0434,15.0514,84000.0
2013-09-09 09:40:00,18.77,18.78,18.72,18.76,100000.0,15.0594,15.0675,15.0193,15.0514,100000.0
2013-09-09 09:45:00,18.77,18.78,18.75,18.77,80000.0,15.0594,15.0675,15.0434,15.0594,80000.0
2013-09-09 09:50:00,18.78,18.84,18.77,18.84,99200.0,15.0675,15.1156,15.0594,15.1156,99200.0
2013-09-09 09:55:00,18.83,18.85,18.83,18.84,46600.0,15.1076,15.1236,15.1076,15.1156,46600.0
2013-09-09 10:00:00,18.85,18.85,18.82,18.83,105400.0,15.1236,15.1236,15.0995,15.1076,105400.0
2013-09-09 10:05:00,18.83,18.85,18.82,18.82,72400.0,15.1076,15.1236,15.0995,15.0995,72400.0
2013-09-09 10:10:00,18.82,18.82,18.8,18.82,70800.0,15.0995,15.0995,15.0835,15.0995,70800.0
2013-09-09 10:15:00,18.82,18.83,18.81,18.82,56200.0,15.0995,15.1076,15.0915,15.0995,56200.0
2013-09-09 10:20:00,18.82,18.83,18.8,18.8,60000.0,15.0995,15.1076,15.0835,15.0835,60000.0
2013-09-09 10:25:00,18.8,18.82,18.8,18.81,18800.0,15.0835,15.0995,15.0835,15.0915,18800.0
2013-09-09 10:30:00,18.8,18.82,18.8,18.82,19600.0,15.0835,15.0995,15.0835,15.0995,19600.0
2013-09-09 10:35:00,18.82,18.83,18.82,18.83,28000.0,15.0995,15.1076,15.0995,15.1076,28000.0
2013-09-09 10:40:00,18.83,18.86,18.83,18.86,36600.0,15.1076,15.1316,15.1076,15.1316,36600.0
2013-09-09 10:45:00,18.86,18.86,18.83,18.86,35200.0,15.1316,15.1316,15.1076,15.1316,35200.0
2013-09-09 10:50:00,18.86,18.86,18.84,18.84,22400.0,15.1316,15.1316,15.1156,15.1156,22400.0
2013-09-09 10:55:00,18.84,18.84,18.83,18.84,52800.0,15.1156,15.1156,15.1076,15.1156,52800.0
2013-09-09 11:00:00,18.84,18.84,18.83,18.84,50400.0,15.1156,15.1156,15.1076,15.1156,50400.0
2013-09-09 11:05:00,18.84,18.86,18.83,18.86,38600.0,15.1156,15.1316,15.1076,15.1316,38600.0
2013-09-09 11:10:00,18.86,18.86,18.84,18.85,43200.0,15.1316,15.1316,15.1156,15.1236,43200.0
2013-09-09 11:15:00,18.85,18.85,18.83,18.83,35600.0,15.1236,15.1236,15.1076,15.1076,35600.0
2013-09-09 11:20:00,18.83,18.85,18.83,18.85,29600.0,15.1076,15.1236,15.1076,15.1236,29600.0
2013-09-09 11:25:00,18.85,18.85,18.84,18.84,39000.0,15.1236,15.1236,15.1156,15.1156,39000.0
2013-09-09 11:30:00,18.85,18.85,18.84,18.85,41400.0,15.1236,15.1236,15.1156,15.1236,41400.0
2013-09-09 11:35:00,18.84,18.85,18.84,18.85,53200.0,15.1156,15.1236,15.1156,15.1236,53200.0
2013-09-09 11:40:00,18.85,18.86,18.85,18.86,23200.0,15.1236,15.1316,15.1236,15.1316,23200.0
2013-09-09 11:45:00,18.86,18.87,18.86,18.87,27800.0,15.1316,15.1397,15.1316,15.1397,27800.0
2013-09-09 11:50:00,18.86,18.88,18.86,18.88,23000.0,15.1316,15.1477,15.1316,15.1477,23000.0
2013-09-09 11:55:00,18.87,18.89,18.86,18.87,63600.0,15.1397,15.1557,15.1316,15.1397,63600.0
2013-09-09 12:00:00,18.87,18.89,18.87,18.88,31400.0,15.1397,15.1557,15.1397,15.1477,31400.0
2013-09-09 12:05:00,18.88,18.89,18.87,18.87,31600.0,15.1477,15.1557,15.1397,15.1397,31600.0
2013-09-09 12:10:00,18.88,18.88,18.86,18.87,71400.0,15.1477,15.1477,15.1316,15.1397,71400.0
2013-09-09 12:15:00,18.86,18.87,18.86,18.86,22600.0,15.1316,15.1397,15.1316,15.1316,22600.0
2013-09-09 12:20:00,18.86,18.87,18.86,18.86,21800.0,15.1316,15.1397,15.1316,15.1316,21800.0
2013-09-09 12:25:00,18.86,18.86,18.85,18.85,31400.0,15.1316,15.1316,15.1236,15.1236,31400.0
2013-09-09 12:30:00,18.85,18.86,18.83,18.84,37400.0,15.1236,15.1316,15.1076,15.1156,37400.0
2013-09-09 12:35:00,18.83,18.84,18.83,18.84,27200.0,15.1076,15.1156,15.1076,15.1156,27200.0
2013-09-09 12:40:00,18.84,18.85,18.84,18.84,17200.0,15.1156,15.1236,15.1156,15.1156,17200.0
2013-09-09 12:45:00,18.84,18.84,18.82,18.82,47800.0,15.1156,15.1156,15.0995,15.0995,47800.0
2013-09-09 12:50:00,18.83,18.84,18.82,18.84,29800.0,15.1076,15.1156,15.0995,15.1156,29800.0
2013-09-09 12:55:00,18.83,18.84,18.83,18.84,20000.0,15.1076,15.1156,15.1076,15.1156,20000.0
2013-09-09 13:00:00,18.84,18.86,18.84,18.86,31000.0,15.1156,15.1316,15.1156,15.1316,31000.0
2013-09-09 13:05:00,18.86,18.86,18.84,18.85,24600.0,15.1316,15.1316,15.1156,15.1236,24600.0
2013-09-09 13:10:00,18.84,18.85,18.84,18.85,14600.0,15.1156,15.1236,15.1156,15.1236,14600.0
2013-09-09 13:15:00,18.85,18.85,18.85,18.85,11200.0,15.1236,15.1236,15.1236,15.1236,11200.0
2013-09-09 13:20:00,18.85,18.86,18.85,18.85,32400.0,15.1236,15.1316,15.1236,15.1236,32400.0
2013-09-09 13:25:00,18.86,18.86,18.84,18.85,32600.0,15.1316,15.1316,15.1156,15.1236,32600.0
2013-09-09 13:30:00,18.85,18.86,18.85,18.85,74200.0,15.1236,15.1316,15.1236,15.1236,74200.0
2013-09-09 13:35:00,18.85,18.88,18.85,18.85,32400.0,15.1236,15.1477,15.1236,15.1236,32400.0
2013-09-09 13:40:00,18.85,18.88,18.85,18.86,97400.0,15.1236,15.1477,15.1236,15.1316,97400.0
2013-09-09 13:45:00,18.86,18.88,18.86,18.86,47400.0,15.1316,15.1477,15.1316,15.1316,47400.0
2013-09-09 13:50:00,18.86,18.86,18.86,18.86,36400.0,15.1316,15.1316,15.1316,15.1316,36400.0
2013-09-09 13:55:00,18.86,18.86,18.85,18.85,86600.0,15.1316,15.1316,15.1236,15.1236,86600.0
2013-09-09 14:00:00,18.85,18.86,18.85,18.86,87400.0,15.1236,15.1316,15.1236,15.1316,87400.0
2013-09-09 14:05:00,18.86,18.87,18.85,18.86,81000.0,15.1316,15.1397,15.1236,15.1316,81000.0
2013-09-09 14:10:00,18.87,18.88,18.86,18.88,25800.0,15.1397,15.1477,15.1316,15.1477,25800.0
2013-09-09 14:15:00,18.88,18.88,18.86,18.87,132000.0,15.1477,15.1477,15.1316,15.1397,132000.0
2013-09-09 14:20:00,18.86,18.89,18.86,18.88,85000.0,15.1316,15.1557,15.1316,15.1477,85000.0
2013-09-09 14:25:00,18.88,18.89,18.86,18.87,51000.0,15.1477,15.1557,15.1316,15.1397,51000.0
2013-09-09 14:30:00,18.87,18.88,18.86,18.87,45000.0,15.1397,15.1477,15.1316,15.1397,45000.0
2013-09-09 14:35:00,18.87,18.88,18.86,18.86,35400.0,15.1397,15.1477,15.1316,15.1316,35400.0
2013-09-09 14:40:00,18.86,18.87,18.86,18.86,37600.0,15.1316,15.1397,15.1316,15.1316,37600.0
2013-09-09 14:45:00,18.86,18.87,18.86,18.86,78400.0,15.1316,15.1397,15.1316,15.1316,78400.0
2013-09-09 14:50:00,18.86,18.88,18.86,18.87,51400.0,15.1316,15.1477,15.1316,15.1397,51400.0
2013-09-09 14:55:00,18.87,18.88,18.86,18.88,30800.0,15.1397,15.1477,15.1316,15.1477,30800.0
2013-09-09 15:00:00,18.88,18.88,18.86,18.86,50800.0,15.1477,15.1477,15.1316,15.1316,50800.0
2013-09-09 15:05:00,18.87,18.88,18.85,18.86,76000.0,15.1397,15.1477,15.1236,15.1316,76000.0
2013-09-09 15:10:00,18.86,18.88,18.86,18.86,46600.0,15.1316,15.1477,15.1316,15.1316,46600.0
2013-09-09 15:15:00,18.86,18.89,18.86,18.88,72000.0,15.1316,15.1557,15.1316,15.1477,72000.0
2013-09-09 15:20:00,18.87,18.88,18.86,18.86,56600.0,15.1397,15.1477,15.1316,15.1316,56600.0
2013-09-09 15:25:00,18.86,18.86,18.85,18.85,61400.0,15.1316,15.1316,15.1236,15.1236,61400.0
2013-09-09 15:30:00,18.85,18.86,18.85,18.85,94400.0,15.1236,15.1316,15.1236,15.1236,94400.0
2013-09-09 15:35:00,18.85,18.86,18.85,18.85,96400.0,15.1236,15.1316,15.1236,15.1236,96400.0
2013-09-09 15:40:00,18.85,18.87,18.85,18.85,120800.0,15.1236,15.1397,15.1236,15.1236,120800.0
2013-09-09 15:45:00,18.86,18.86,18.85,18.85,167600.0,15.1316,15.1316,15.1236,15.1236,167600.0
2013-09-09 15:50:00,18.85,18.86,18.85,18.86,146800.0,15.1236,15.1316,15.1236,15.1316,146800.0
2013-09-09 15:55:00,18.86,18.86,18.83,18.84,334600.0,15.1316,15.1316,15.1076,15.1156,334600.0
2013-09-10 09:30:00,19.0,19.1,19.0,19.08,251600.0,15.244,15.3242,15.244,15.3081,251600.0
2013-09-10 09:35:00,19.09,19.1,19.0,19.04,110800.0,15.3162,15.3242,15.244,15.2761,110800.0
2013-09-10 09:40:00,19.03,19.05,18.94,18.98,80800.0,15.268,15.2841,15.1958,15.2279,80800.0
2013-09-10 09:45:00,18.97,18.98,18.89,18.9,227800.0,15.2199,15.2279,15.1557,15.1637,227800.0
2013-09-10 09:50:00,18.9,18.93,18.85,18.85,102600.0,15.1637,15.1878,15.1236,15.1236,102600.0
2013-09-10 09:55:00,18.84,18.91,18.84,18.85,90000.0,15.1156,15.1718,15.1156,15.1236,90000.0
2013-09-10 10:00:00,18.85,18.86,18.79,18.8,205400.0,15.1236,15.1316,15.0755,15.0835,205400.0
2013-09-10 10:05:00,18.8,18.85,18.8,18.81,156000.0,15.0835,15.1236,15.0835,15.0915,156000.0
2013-09-10 10:10:00,18.81,18.86,18.81,18.85,112000.0,15.0915,15.1316,15.0915,15.1236,112000.0
2013-09-10 10:15:00,18.85,18.85,18.82,18.83,68800.0,15.1236,15.1236,15.0995,15.1076,68800.0
2013-09-10 10:20:00,18.83,18.85,18.82,18.84,49800.0,15.1076,15.1236,15.0995,15.1156,49800.0
2013-09-10 10:25:00,18.84,18.86,18.83,18.86,59800.0,15.1156,15.1316,15.1076,15.1316,59800.0
2013-09-10 10:30:00,18.85,18.88,18.85,18.86,56200.0,15.1236,15.1477,15.1236,15.1316,56200.0
2013-09-10 10:35:00,18.86,18.88,18.85,18.86,88000.0,15.1316,15.1477,15.1236,15.1316,88000.0
2013-09-10 10:40:00,18.86,18.86,18.8,18.8,136400.0,15.1316,15.1316,15.0835,15.0835,136400.0
2013-09-10 10:45:00,18.8,18.81,18.78,18.79,156600.0,15.0835,15.0915,15.0675,15.0755,156600.0
2013-09-10 10:50:00,18.79,18.81,18.78,18.8,116400.0,15.0755,15.0915,15.0675,15.0835,116400.0
2013-09-10 10:55:00,18.8,18.81,18.79,18.79,125400.0,15.0835,15.0915,15.0755,15.0755,125400.0
2013-09-10 11:00:00,18.79,18.81,18.78,18.79,92400.0,15.0755,15.0915,15.0675,15.0755,92400.0
2013-09-10 11:05:00,18.79,18.8,18.77,18.78,119600.0,15.0755,15.0835,15.0594,15.0675,119600.0
2013-09-10 11:10:00,18.78,18.78,18.75,18.75,77800.0,15.0675,15.0675,15.0434,15.0434,77800.0
2013-09-10 11:15:00,18.75,18.75,18.74,18.74,126800.0,15.0434,15.0434,15.0354,15.0354,126800.0
2013-09-10 11:20:00,18.74,18.75,18.73,18.73,108600.0,15.0354,15.0434,15.0273,15.0273,108600.0
2013-09-10 11:25:00,18.73,18.75,18.72,18.75,116200.0,15.0273,15.0434,15.0193,15.0434,116200.0
2013-09-10 11:30:00,18.75,18.77,18.75,18.77,132800.0,15.0434,15.0594,15.0434,15.0594,132800.0
2013-09-10 11:35:00,18.76,18.78,18.75,18.75,75000.0,15.0514,15.0675,15.0434,15.0434,75000.0
2013-09-10 11:40:00,18.75,18.75,18.7,18.7,64400.0,15.0434,15.0434,15.0033,15.0033,64400.0
2013-09-10 11:45:00,18.7,18.7,18.67,18.7,108200.0,15.0033,15.0033,14.9792,15.0033,108200.0
2013-09-10 11:50:00,18.7,18.73,18.7,18.72,70600.0,15.0033,15.0273,15.0033,15.0193,70600.0
2013-09-10 11:55:00,18.72,18.75,18.72,18.75,31400.0,15.0193,15.0434,15.0193,15.0434,31400.0
2013-09-10 12:00:00,18.74,18.76,18.74,18.74,50800.0,15.0354,15.0514,15.0354,15.0354,50800.0
2013-09-10 12:05:00,18.74,18.75,18.74,18.75,62800.0,15.0354,15.0434,15.0354,15.0434,62800.0
2013-09-10 12:10:00,18.75,18.8,18.75,18.8,52600.0,15.0434,15.0835,15.0434,15.0835,52600.0
2013-09-10 12:15:00,18.8,18.81,18.79,18.79,64800.0,15.0835,15.0915,15.0755,15.0755,64800.0
2013-09-10 12:20:00,18.8,18.8,18.79,18.79,39600.0,15.0835,15.0835,15.0755,15.0755,39600.0
2013-09-10 12:25:00,18.8,18.8,18.77,18.78,57000.0,15.0835,15.0835,15.0594,15.0675,57000.0
2013-09-10 12:30:00,18.78,18.8,18.78,18.79,38400.0,15.0675,15.0835,15.0675,15.0755,38400.0
2013-09-10 12:35:00,18.79,18.8,18.77,18.77,64200.0,15.0755,15.0835,15.0594,15.0594,64200.0
2013-09-10 12:40:00,18.77,18.77,18.75,18.75,78800.0,15.0594,15.0594,15.0434,15.0434,78800.0
2013-09-10 12:45:00,18.75,18.76,18.74,18.74,91000.0,15.0434,15.0514,15.0354,15.0354,91000.0
2013-09-10 12:50:00,18.74,18.75,18.73,18.75,54400.0,15.0354,15.0434,15.0273,15.0434,54400.0
2013-09-10 12:55:00,18.75,18.76,18.75,18.76,30600.0,15.0434,15.0514,15.0434,15.0514,30600.0
2013-09-10 13:00:00,18.76,18.76,18.73,18.74,51800.0,15.0514,15.0514,15.0273,15.0354,51800.0
2013-09-10 13:05:00,18.73,18.75,18.73,18.75,35600.0,15.0273,15.0434,15.0273,15.0434,35600.0
2013-09-10 13:10:00,18.75,18.79,18.75,18.79,56600.0,15.0434,15.0755,15.0434,15.0755,56600.0
2013-09-10 13:15:00,18.79,18.8,18.79,18.79,50200.0,15.0755,15.0835,15.0755,15.0755,50200.0
2013-09-10 13:20:00,18.79,18.81,18.78,18.79,107800.0,15.0755,15.0915,15.0675,15.0755,107800.0
2013-09-10 13:25:00,18.79,18.79,18.73,18.73,187600.0,15.0755,15.0755,15.0273,15.0273,187600.0
2013-09-10 13:30:00,18.73,18.77,18.73,18.75,128000.0,15.0273,15.0594,15.0273,15.0434,128000.0
2013-09-10 13:35:00,18.75,18.75,18.74,18.75,66000.0,15.0434,15.0434,15.0354,15.0434,66000.0
2013-09-10 13:40:00,18.75,18.75,18.72,18.72,62600.0,15.0434,15.0434,15.0193,15.0193,62600.0
2013-09-10 13:45:00,18.72,18.75,18.71,18.75,69400.0,15.0193,15.0434,15.0113,15.0434,69400.0
2013-09-10 13:50:00,18.75,18.75,18.72,18.73,54400.0,15.0434,15.0434,15.0193,15.0273,54400.0
2013-09-10 13:55:00,18.73,18.73,18.7,18.71,161600.0,15.0273,15.0273,15.0033,15.0113,161600.0
2013-09-10 14:00:00,18.71,18.71,18.68,18.68,117400.0,15.0113,15.0113,14.9872,14.9872,117400.0
2013-09-10 14:05:00,18.68,18.69,18.65,18.69,226800.0,14.9872,14.9952,14.9631,14.9952,226800.0
2013-09-10 14:10:00,18.68,18.7,18.65,18.66,242600.0,14.9872,15.0033,14.9631,14.9712,242600.0
2013-09-10 14:15:00,18.66,18.7,18.66,18.69,211600.0,14.9712,15.0033,14.9712,14.9952,211600.0
2013-09-10 14:20:00,18.68,18.73,18.68,18.71,111600.0,14.9872,15.0273,14.9872,15.0113,111600.0
2013-09-10 14:25:00,18.71,18.71,18.7,18.7,97200.0,15.0113,15.0113,15.0033,15.0033,97200.0
2013-09-10 14:30:00,18.7,18.7,18.67,18.68,114600.0,15.0033,15.0033,14.9792,14.9872,114600.0
2013-09-10 14:35:00,18.68,18.71,18.68,18.69,113200.0,14.9872,15.0113,14.9872,14.9952,113200.0
2013-09-10 14:40:00,18.69,18.71,18.69,18.7,72400.0,14.9952,15.0113,14.9952,15.0033,72400.0
2013-09-10 14:45:00,18.7,18.72,18.7,18.72,88600.0,15.0033,15.0193,15.0033,15.0193,88600.0
2013-09-10 14:50:00,18.72,18.72,18.7,18.7,95200.0,15.0193,15.0193,15.0033,15.0033,95200.0
2013-09-10 14:55:00,18.7,18.7,18.69,18.7,99200.0,15.0033,15.0033,14.9952,15.0033,99200.0
2013-09-10 15:00:00,18.7,18.72,18.7,18.71,170400.0,15.0033,15.0193,15.0033,15.0113,170400.0
2013-09-10 15:05:00,18.71,18.72,18.7,18.7,165400.0,15.0113,15.0193,15.0033,15.0033,165400.0
2013-09-10 15:10:00,18.7,18.71,18.7,18.7,117400.0,15.0033,15.0113,15.0033,15.0033,117400.0
2013-09-10 15:15:00,18.7,18.7,18.69,18.69,96600.0,15.0033,15.0033,14.9952,14.9952,96600.0
2013-09-10 15:20:00,18.69,18.7,18.67,18.68,199600.0,14.9952,15.0033,14.9792,14.9872,199600.0
2013-09-10 15:25:00,18.68,18.7,18.67,18.69,238200.0,14.9872,15.0033,14.9792,14.9952,238200.0
2013-09-10 15:30:00,18.7,18.72,18.68,18.71,267800.0,15.0033,15.0193,14.9872,15.0113,267800.0
2013-09-10 15:35:00,18.71,18.72,18.69,18.72,240400.0,15.0113,15.0193,14.9952,15.0193,240400.0
2013-09-10 15:40:00,18.72,18.75,18.71,18.74,396400.0,15.0193,15.0434,15.0113,15.0354,396400.0
2013-09-10 15:45:00,18.74,18.75,18.72,18.72,631600.0,15.0354,15.0434,15.0193,15.0193,631600.0
2013-09-10 15:50:00,18.73,18.73,18.72,18.72,346000.0,15.0273,15.0273,15.0193,15.0193,346000.0
2013-09-10 15:55:00,18.72,18.77,18.72,18.77,722200.0,15.0193,15.0594,15.0193,15.0594,722200.0
2013-09-11 09:30:00,18.8,18.83,18.72,18.73,183000.0,15.0835,15.1076,15.0193,15.0273,183000.0
2013-09-11 09:35:00,18.73,18.74,18.67,18.71,285600.0,15.0273,15.0354,14.9792,15.0113,285600.0
2013-09-11 09:40:00,18.7,18.72,18.66,18.68,149200.0,15.0033,15.0193,14.9712,14.9872,149200.0
2013-09-11 09:45:00,18.68,18.68,18.64,18.67,84200.0,14.9872,14.9872,14.9551,14.9792,84200.0
2013-09-11 09:50:00,18.67,18.68,18.64,18.66,148000.0,14.9792,14.9872,14.9551,14.9712,148000.0
2013-09-11 09:55:00,18.66,18.71,18.66,18.71,94400.0,14.9712,15.0113,14.9712,15.0113,94400.0
2013-09-11 10:00:00,18.7,18.75,18.7,18.73,123200.0,15.0033,15.0434,15.0033,15.0273,123200.0
2013-09-11 10:05:00,18.73,18.74,18.71,18.73,101200.0,15.0273,15.0354,15.0113,15.0273,101200.0
2013-09-11 10:10:00,18.73,18.78,18.73,18.74,165400.0,15.0273,15.0675,15.0273,15.0354,165400.0
2013-09-11 10:15:00,18.74,18.75,18.73,18.75,162400.0,15.0354,15.0434,15.0273,15.0434,162400.0
2013-09-11 10:20:00,18.75,18.82,18.75,18.79,206400.0,15.0434,15.0995,15.0434,15.0755,206400.0
2013-09-11 10:25:00,18.79,18.79,18.75,18.78,194800.0,15.0755,15.0755,15.0434,15.0675,194800.0
2013-09-11 10:30:00,18.77,18.77,18.71,18.74,181400.0,15.0594,15.0594,15.0113,15.0354,181400.0
2013-09-11 10:35:00,18.74,18.77,18.74,18.76,96800.0,15.0354,15.0594,15.0354,15.0514,96800.0
2013-09-11 10:40:00,18.76,18.77,18.75,18.75,149400.0,15.0514,15.0594,15.0434,15.0434,149400.0
2013-09-11 10:45:00,18.75,18.77,18.75,18.77,131000.0,15.0434,15.0594,15.0434,15.0594,131000.0
2013-09-11 10:50:00,18.77,18.83,18.77,18.83,73200.0,15.0594,15.1076,15.0594,15.1076,73200.0
2013-09-11 10:55:00,18.83,18.85,18.82,18.83,203200.0,15.1076,15.1236,15.0995,15.1076,203200.0
2013-09-11 11:00:00,18.83,18.84,18.82,18.83,317400.0,15.1076,15.1156,15.0995,15.1076,317400.0
2013-09-11 11:05:00,18.83,18.83,18.8,18.82,181800.0,15.1076,15.1076,15.0835,15.0995,181800.0
2013-09-11 11:10:00,18.82,18.83,18.81,18.83,28800.0,15.0995,15.1076,15.0915,15.1076,28800.0
2013-09-11 11:15:00,18.83,18.86,18.83,18.85,76000.0,15.1076,15.1316,15.1076,15.1236,76000.0
2013-09-11 11:20:00,18.86,18.87,18.85,18.85,305000.0,15.1316,15.1397,15.1236,15.1236,305000.0
2013-09-11 11:25:00,18.85,18.86,18.81,18.81,177400.0,15.1236,15.1316,15.0915,15.0915,177400.0
2013-09-11 11:30:00,18.82,18.88,18.81,18.88,156000.0,15.0995,15.1477,15.0915,15.1477,156000.0
2013-09-11 11:35:00,18.89,18.91,18.88,18.91,230600.0,15.1557,15.1718,15.1477,15.1718,230600.0
2013-09-11 11:40:00,18.91,18.91,18.89,18.91,255200.0,15.1718,15.1718,15.1557,15.1718,255200.0
2013-09-11 11:45:00,18.91,18.91,18.86,18.86,72000.0,15.1718,15.1718,15.1316,15.1316,72000.0
2013-09-11 11:50:00,18.86,18.88,18.86,18.86,87000.0,15.1316,15.1477,15.1316,15.1316,87000.0
2013-09-11 11:55:00,18.86,18.86,18.83,18.85,143600.0,15.1316,15.1316,15.1076,15.1236,143600.0
2013-09-11 12:00:00,18.85,18.85,18.82,18.83,39600.0,15.1236,15.1236,15.0995,15.1076,39600.0
2013-09-11 12:05:00,18.83,18.83,18.82,18.83,127200.0,15.1076,15.1076,15.0995,15.1076,127200.0
2013-09-11 12:10:00,18.82,18.83,18.81,18.81,111200.0,15.0995,15.1076,15.0915,15.0915,111200.0
2013-09-11 12:15:00,18.82,18.83,18.8,18.8,112600.0,15.0995,15.1076,15.0835,15.0835,112600.0
2013-09-11 12:20:00,18.81,18.83,18.81,18.82,364400.0,15.0915,15.1076,15.0915,15.0995,364400.0
2013-09-11 12:25:00,18.81,18.83,18.8,18.83,218600.0,15.0915,15.1076,15.0835,15.1076,218600.0
2013-09-11 12:30:00,18.83,18.84,18.83,18.83,164600.0,15.1076,15.1156,15.1076,15.1076,164600.0
2013-09-11 12:35:00,18.84,18.84,18.83,18.84,76000.0,15.1156,15.1156,15.1076,15.1156,76000.0
2013-09-11 12:40:00,18.84,18.84,18.84,18.84,45600.0,15.1156,15.1156,15.1156,15.1156,45600.0
2013-09-11 12:45:00,18.84,18.84,18.84,18.84,38800.0,15.1156,15.1156,15.1156,15.1156,38800.0
2013-09-11 12:50:00,18.84,18.84,18.84,18.84,19400.0,15.1156,15.1156,15.1156,15.1156,19400.0
2013-09-11 12:55:00,18.84,18.84,18.82,18.83,72000.0,15.1156,15.1156,15.0995,15.1076,72000.0
2013-09-11 13:00:00,18.83,18.83,18.82,18.82,45200.0,15.1076,15.1076,15.0995,15.0995,45200.0
2013-09-11 13:05:00,18.82,18.82,18.82,18.82,23400.0,15.0995,15.0995,15.0995,15.0995,23400.0
2013-09-11 13:10:00,18.82,18.82,18.82,18.82,22400.0,15.0995,15.0995,15.0995,15.0995,22400.0
2013-09-11 13:15:00,18.82,18.82,18.82,18.82,28600.0,15.0995,15.0995,15.0995,15.0995,28600.0
2013-09-11 13:20:00,18.82,18.82,18.79,18.79,60600.0,15.0995,15.0995,15.0755,15.0755,60600.0
2013-09-11 13:25:00,18.79,18.79,18.75,18.78,200000.0,15.0755,15.0755,15.0434,15.0675,200000.0
2013-09-11 13:30:00,18.78,18.8,18.77,18.79,43000.0,15.0675,15.0835,15.0594,15.0755,43000.0
2013-09-11 13:35:00,18.79,18.79,18.75,18.75,80200.0,15.0755,15.0755,15.0434,15.0434,80200.0
2013-09-11 13:40:00,18.76,18.77,18.75,18.76,125200.0,15.0514,15.0594,15.0434,15.0514,125200.0
2013-09-11 13:45:00,18.76,18.79,18.76,18.77,64600.0,15.0514,15.0755,15.0514,15.0594,64600.0
2013-09-11 13:50:00,18.77,18.77,18.75,18.76,66000.0,15.0594,15.0594,15.0434,15.0514,66000.0
2013-09-11 13:55:00,18.76,18.79,18.76,18.79,69800.0,15.0514,15.0755,15.0514,15.0755,69800.0
2013-09-11 14:00:00,18.79,18.81,18.79,18.8,119000.0,15.0755,15.0915,15.0755,15.0835,119000.0
2013-09-11 14:05:00,18.81,18.81,18.8,18.81,131800.0,15.0915,15.0915,15.0835,15.0915,131800.0
2013-09-11 14:10:00,18.8,18.8,18.77,18.79,70200.0,15.0835,15.0835,15.0594,15.0755,70200.0
2013-09-11 14:15:00,18.79,18.79,18.75,18.77,64600.0,15.0755,15.0755,15.0434,15.0594,64600.0
2013-09-11 14:20:00,18.76,18.79,18.76,18.79,75400.0,15.0514,15.0755,15.0514,15.0755,75400.0
2013-09-11 14:25:00,18.79,18.8,18.79,18.79,80400.0,15.0755,15.0835,15.0755,15.0755,80400.0
2013-09-11 14:30:00,18.79,18.8,18.79,18.8,110000.0,15.0755,15.0835,15.0755,15.0835,110000.0
2013-09-11 14:35:00,18.79,18.81,18.79,18.81,57800.0,15.0755,15.0915,15.0755,15.0915,57800.0
2013-09-11 14:40:00,18.81,18.81,18.78,18.8,286800.0,15.0915,15.0915,15.0675,15.0835,286800.0
2013-09-11 14:45:00,18.8,18.8,18.78,18.8,178800.0,15.0835,15.0835,15.0675,15.0835,178800.0
2013-09-11 14:50:00,18.8,18.81,18.79,18.79,56600.0,15.0835,15.0915,15.0755,15.0755,56600.0
2013-09-11 14:55:00,18.79,18.82,18.78,18.81,69000.0,15.0755,15.0995,15.0675,15.0915,69000.0
2013-09-11 15:00:00,18.81,18.82,18.81,18.81,125400.0,15.0915,15.0995,15.0915,15.0915,125400.0
2013-09-11 15:05:00,18.82,18.83,18.81,18.82,144200.0,15.0995,15.1076,15.0915,15.0995,144200.0
2013-09-11 15:10:00,18.81,18.82,18.81,18.82,46600.0,15.0915,15.0995,15.0915,15.0995,46600.0
2013-09-11 15:15:00,18.82,18.83,18.82,18.83,93400.0,15.0995,15.1076,15.0995,15.1076,93400.0
2013-09-11 15:20:00,18.82,18.82,18.81,18.82,115600.0,15.0995,15.0995,15.0915,15.0995,115600.0
2013-09-11 15:25:00,18.82,18.83,18.82,18.82,122400.0,15.0995,15.1076,15.0995,15.0995,122400.0
2013-09-11 15:30:00,18.83,18.83,18.8,18.8,212800.0,15.1076,15.1076,15.0835,15.0835,212800.0
2013-09-11 15:35:00,18.81,18.81,18.8,18.8,121200.0,15.0915,15.0915,15.0835,15.0835,121200.0
2013-09-11 15:40:00,18.8,18.81,18.75,18.78,672400.0,15.0835,15.0915,15.0434,15.0675,672400.0
2013-09-11 15:45:00,18.79,18.79,18.74,18.74,850400.0,15.0755,15.0755,15.0354,15.0354,850400.0
2013-09-11 15:50:00,18.74,18.78,18.74,18.78,484400.0,15.0354,15.0675,15.0354,15.0675,484400.0
2013-09-11 15:55:00,18.78,18.84,18.78,18.83,748800.0,15.0675,15.1156,15.0675,15.1076,748800.0
2013-09-12 09:30:00,19.02,19.23,18.91,19.21,484400.0,15.26,15.4285,15.1718,15.4124,484400.0
2013-09-12 09:35:00,19.21,19.24,19.11,19.16,529000.0,15.4124,15.4365,15.3322,15.3723,529000.0
2013-09-12 09:40:00,19.16,19.35,19.15,19.3,458400.0,15.3723,15.5248,15.3643,15.4847,458400.0
2013-09-12 09:45:00,19.29,19.39,19.25,19.31,495000.0,15.4766,15.5569,15.4445,15.4927,495000.0
2013-09-12 09:50:00,19.31,19.34,19.28,19.32,201200.0,15.4927,15.5167,15.4686,15.5007,201200.0
2013-09-12 09:55:00,19.32,19.34,19.24,19.31,503400.0,15.5007,15.5167,15.4365,15.4927,503400.0
2013-09-12 10:00:00,19.3,19.31,19.15,19.16,367200.0,15.4847,15.4927,15.3643,15.3723,367200.0
2013-09-12 10:05:00,19.17,19.33,19.17,19.31,330200.0,15.3804,15.5087,15.3804,15.4927,330200.0
2013-09-12 10:10:00,19.32,19.39,19.31,19.38,206200.0,15.5007,15.5569,15.4927,15.5488,206200.0
2013-09-12 10:15:00,19.38,19.47,19.37,19.45,376800.0,15.5488,15.621,15.5408,15.605,376800.0
2013-09-12 10:20:00,19.45,19.45,19.23,19.41,640400.0,15.605,15.605,15.4285,15.5729,640400.0
2013-09-12 10:25:00,19.41,19.48,19.39,19.4,199600.0,15.5729,15.6291,15.5569,15.5649,199600.0
2013-09-12 10:30:00,19.39,19.41,19.32,19.38,177600.0,15.5569,15.5729,15.5007,15.5488,177600.0
2013-09-12 10:35:00,19.38,19.39,19.34,19.38,133800.0,15.5488,15.5569,15.5167,15.5488,133800.0
2013-09-12 10:40:00,19.38,19.45,19.37,19.43,212200.0,15.5488,15.605,15.5408,15.589,212200.0
2013-09-12 10:45:00,19.42,19.48,19.41,19.43,131000.0,15.5809,15.6291,15.5729,15.589,131000.0
2013-09-12 10:50:00,19.43,19.45,19.4,19.41,349800.0,15.589,15.605,15.5649,15.5729,349800.0
2013-09-12 10:55:00,19.41,19.42,19.4,19.41,56800.0,15.5729,15.5809,15.5649,15.5729,56800.0
2013-09-12 11:00:00,19.41,19.41,19.34,19.35,140600.0,15.5729,15.5729,15.5167,15.5248,140600.0
2013-09-12 11:05:00,19.34,19.38,19.34,19.37,135000.0,15.5167,15.5488,15.5167,15.5408,135000.0
2013-09-12 11:10:00,19.38,19.42,19.36,19.42,126000.0,15.5488,15.5809,15.5328,15.5809,126000.0
2013-09-12 11:15:00,19.42,19.43,19.41,19.43,143200.0,15.5809,15.589,15.5729,15.589,143200.0
2013-09-12 11:20:00,19.43,19.5,19.43,19.48,245800.0,15.589,15.6451,15.589,15.6291,245800.0
2013-09-12 11:25:00,19.48,19.49,19.47,19.48,46800.0,15.6291,15.6371,15.621,15.6291,46800.0
2013-09-12 11:30:00,19.48,19.49,19.43,19.49,99800.0,15.6291,15.6371,15.589,15.6371,99800.0
2013-09-12 11:35:00,19.49,19.5,19.45,19.49,151000.0,15.6371,15.6451,15.605,15.6371,151000.0
2013-09-12 11:40:00,19.49,19.49,19.41,19.43,173400.0,15.6371,15.6371,15.5729,15.589,173400.0
2013-09-12 11:45:00,19.43,19.46,19.43,19.45,30400.0,15.589,15.613,15.589,15.605,30400.0
2013-09-12 11:50:00,19.45,19.45,19.41,19.45,83400.0,15.605,15.605,15.5729,15.605,83400.0
2013-09-12 11:55:00,19.45,19.47,19.42,19.43,186600.0,15.605,15.621,15.5809,15.589,186600.0
2013-09-12 12:00:00,19.43,19.45,19.41,19.43,204400.0,15.589,15.605,15.5729,15.589,204400.0
2013-09-12 12:05:00,19.43,19.45,19.41,19.41,56800.0,15.589,15.605,15.5729,15.5729,56800.0
2013-09-12 12:10:00,19.41,19.41,19.4,19.4,63600.0,15.5729,15.5729,15.5649,15.5649,63600.0
2013-09-12 12:15:00,19.4,19.43,19.4,19.42,47800.0,15.5649,15.589,15.5649,15.5809,47800.0
2013-09-12 12:20:00,19.42,19.42,19.4,19.41,159600.0,15.5809,15.5809,15.5649,15.5729,159600.0
2013-09-12 12:25:00,19.41,19.42,19.38,19.39,168400.0,15.5729,15.5809,15.5488,15.5569,168400.0
2013-09-12 12:30:00,19.39,19.4,19.36,19.36,46000.0,15.5569,15.5649,15.5328,15.5328,46000.0
2013-09-12 12:35:00,19.36,19.39,19.36,19.39,84800.0,15.5328,15.5569,15.5328,15.5569,84800.0
2013-09-12 12:40:00,19.39,19.4,19.35,19.35,127400.0,15.5569,15.5649,15.5248,15.5248,127400.0
2013-09-12 12:45:00,19.34,19.38,19.34,19.36,83800.0,15.5167,15.5488,15.5167,15.5328,83800.0
2013-09-12 12:50:00,19.36,19.36,19.32,19.32,104200.0,15.5328,15.5328,15.5007,15.5007,104200.0
2013-09-12 12:55:00,19.32,19.34,19.31,19.33,124600.0,15.5007,15.5167,15.4927,15.5087,124600.0
2013-09-12 13:00:00,19.32,19.36,19.31,19.35,195000.0,15.5007,15.5328,15.4927,15.5248,195000.0
2013-09-12 13:05:00,19.35,19.42,19.35,19.42,227800.0,15.5248,15.5809,15.5248,15.5809,227800.0
2013-09-12 13:10:00,19.42,19.42,19.39,19.39,39800.0,15.5809,15.5809,15.5569,15.5569,39800.0
2013-09-12 13:15:00,19.39,19.39,19.35,19.39,53000.0,15.5569,15.5569,15.5248,15.5569,53000.0
2013-09-12 13:20:00,19.39,19.39,19.36,19.36,39600.0,15.5569,15.5569,15.5328,15.5328,39600.0
2013-09-12 13:25:00,19.36,19.38,19.36,19.38,37400.0,15.5328,15.5488,15.5328,15.5488,37400.0
2013-09-12 13:30:00,19.38,19.38,19.36,19.36,67200.0,15.5488,15.5488,15.5328,15.5328,67200.0
2013-09-12 13:35:00,19.36,19.37,19.36,19.37,32200.0,15.5328,15.5408,15.5328,15.5408,32200.0
2013-09-12 13:40:00,19.36,19.37,19.36,19.36,45600.0,15.5328,15.5408,15.5328,15.5328,45600.0
2013-09-12 13:45:00,19.36,19.38,19.35,19.38,73000.0,15.5328,15.5488,15.5248,15.5488,73000.0
2013-09-12 13:50:00,19.38,19.4,19.38,19.4,52400.0,15.5488,15.5649,15.5488,15.5649,52400.0
2013-09-12 13:55:00,19.39,19.4,19.37,19.39,63800.0,15.5569,15.5649,15.5408,15.5569,63800.0
2013-09-12 14:00:00,19.38,19.39,19.36,19.36,61800.0,15.5488,15.5569,15.5328,15.5328,61800.0
2013-09-12 14:05:00,19.36,19.36,19.33,19.35,59000.0,15.5328,15.5328,15.5087,15.5248,59000.0
2013-09-12 14:10:00,19.35,19.35,19.34,19.34,24800.0,15.5248,15.5248,15.5167,15.5167,24800.0
2013-09-12 14:15:00,19.34,19.34,19.32,19.33,94000.0,15.5167,15.5167,15.5007,15.5087,94000.0
2013-09-12 14:20:00,19.33,19.33,19.32,19.33,46400.0,15.5087,15.5087,15.5007,15.5087,46400.0
2013-09-12 14:25:00,19.33,19.35,19.33,19.33,79400.0,15.5087,15.5248,15.5087,15.5087,79400.0
2013-09-12 14:30:00,19.33,19.35,19.31,19.32,142000.0,15.5087,15.5248,15.4927,15.5007,142000.0
2013-09-12 14:35:00,19.31,19.32,19.29,19.29,86400.0,15.4927,15.5007,15.4766,15.4766,86400.0
2013-09-12 14:40:00,19.29,19.3,19.28,19.3,65600.0,15.4766,15.4847,15.4686,15.4847,65600.0
2013-09-12 14:45:00,19.3,19.33,19.3,19.31,95400.0,15.4847,15.5087,15.4847,15.4927,95400.0
2013-09-12 14:50:00,19.31,19.31,19.3,19.3,125400.0,15.4927,15.4927,15.4847,15.4847,125400.0
2013-09-12 14:55:00,19.3,19.33,19.3,19.33,111000.0,15.4847,15.5087,15.4847,15.5087,111000.0
2013-09-12 15:00:00,19.33,19.35,19.33,19.33,120800.0,15.5087,15.5248,15.5087,15.5087,120800.0
2013-09-12 15:05:00,19.34,19.34,19.29,19.3,87400.0,15.5167,15.5167,15.4766,15.4847,87400.0
2013-09-12 15:10:00,19.3,19.33,19.3,19.33,161600.0,15.4847,15.5087,15.4847,15.5087,161600.0
2013-09-12 15:15:00,19.33,19.34,19.32,19.33,74800.0,15.5087,15.5167,15.5007,15.5087,74800.0
2013-09-12 15:20:00,19.34,19.34,19.32,19.33,97400.0,15.5167,15.5167,15.5007,15.5087,97400.0
2013-09-12 15:25:00,19.33,19.33,19.33,19.33,85200.0,15.5087,15.5087,15.5087,15.5087,85200.0
2013-09-12 15:30:00,19.33,19.35,19.31,19.34,146000.0,15.5087,15.5248,15.4927,15.5167,146000.0
2013-09-12 15:35:00,19.34,19.35,19.32,19.33,173600.0,15.5167,15.5248,15.5007,15.5087,173600.0
2013-09-12 15:40:00,19.33,19.36,19.32,19.35,223800.0,15.5087,15.5328,15.5007,15.5248,223800.0
2013-09-12 15:45:00,19.35,19.35,19.31,19.31,243000.0,15.5248,15.5248,15.4927,15.4927,243000.0
2013-09-12 15:50:00,19.31,19.33,19.3,19.32,333000.0,15.4927,15.5087,15.4847,15.5007,333000.0
2013-09-12 15:55:00,19.32,19.33,19.29,19.31,549200.0,15.5007,15.5087,15.4766,15.4927,549200.0
2013-09-13 09:30:00,19.42,19.55,19.42,19.48,442600.0,15.5809,15.6852,15.5809,15.6291,442600.0
2013-09-13 09:35:00,19.47,19.5,19.43,19.46,81800.0,15.621,15.6451,15.589,15.613,81800.0
2013-09-13 09:40:00,19.46,19.51,19.46,19.48,143200.0,15.613,15.6531,15.613,15.6291,143200.0
2013-09-13 09:45:00,19.49,19.49,19.43,19.48,163200.0,15.6371,15.6371,15.589,15.6291,163200.0
2013-09-13 09:50:00,19.48,19.54,19.47,19.5,142800.0,15.6291,15.6772,15.621,15.6451,142800.0
2013-09-13 09:55:00,19.5,19.52,19.47,19.5,126000.0,15.6451,15.6612,15.621,15.6451,126000.0
2013-09-13 10:00:00,19.5,19.52,19.47,19.5,101600.0,15.6451,15.6612,15.621,15.6451,101600.0
2013-09-13 10:05:00,19.5,19.51,19.47,19.48,154600.0,15.6451,15.6531,15.621,15.6291,154600.0
2013-09-13 10:10:00,19.48,19.5,19.48,19.5,126200.0,15.6291,15.6451,15.6291,15.6451,126200.0
2013-09-13 10:15:00,19.5,19.52,19.47,19.5,92000.0,15.6451,15.6612,15.621,15.6451,92000.0
2013-09-13 10:20:00,19.51,19.55,19.51,19.54,88800.0,15.6531,15.6852,15.6531,15.6772,88800.0
2013-09-13 10:25:00,19.54,19.55,19.53,19.54,74600.0,15.6772,15.6852,15.6692,15.6772,74600.0
2013-09-13 10:30:00,19.54,19.55,19.51,19.54,182400.0,15.6772,15.6852,15.6531,15.6772,182400.0
2013-09-13 10:35:00,19.54,19.58,19.53,19.57,146000.0,15.6772,15.7093,15.6692,15.7013,146000.0
2013-09-13 10:40:00,19.58,19.61,19.57,19.6,121200.0,15.7093,15.7334,15.7013,15.7253,121200.0
2013-09-13 10:45:00,19.6,19.6,19.55,19.55,46800.0,15.7253,15.7253,15.6852,15.6852,46800.0
2013-09-13 10:50:00,19.55,19.56,19.53,19.55,96800.0,15.6852,15.6933,15.6692,15.6852,96800.0
2013-09-13 10:55:00,19.56,19.56,19.53,19.54,63000.0,15.6933,15.6933,15.6692,15.6772,63000.0
2013-09-13 11:00:00,19.53,19.54,19.49,19.49,60600.0,15.6692,15.6772,15.6371,15.6371,60600.0
2013-09-13 11:05:00,19.49,19.5,19.46,19.46,60400.0,15.6371,15.6451,15.613,15.613,60400.0
2013-09-13 11:10:00,19.46,19.47,19.42,19.42,227200.0,15.613,15.621,15.5809,15.5809,227200.0
2013-09-13 11:15:00,19.43,19.45,19.42,19.43,77400.0,15.589,15.605,15.5809,15.589,77400.0
2013-09-13 11:20:00,19.43,19.47,19.41,19.47,159000.0,15.589,15.621,15.5729,15.621,159000.0
2013-09-13 11:25:00,19.47,19.5,19.46,19.47,214800.0,15.621,15.6451,15.613,15.621,214800.0
2013-09-13 11:30:00,19.47,19.5,19.47,19.48,110600.0,15.621,15.6451,15.621,15.6291,110600.0
2013-09-13 11:35:00,19.49,19.5,19.48,19.49,103200.0,15.6371,15.6451,15.6291,15.6371,103200.0
2013-09-13 11:40:00,19.5,19.5,19.48,19.49,92200.0,15.6451,15.6451,15.6291,15.6371,92200.0
2013-09-13 11:45:00,19.49,19.5,19.46,19.48,118000.0,15.6371,15.6451,15.613,15.6291,118000.0
2013-09-13 11:50:00,19.48,19.49,19.46,19.46,44200.0,15.6291,15.6371,15.613,15.613,44200.0
2013-09-13 11:55:00,19.46,19.47,19.45,19.47,54000.0,15.613,15.621,15.605,15.621,54000.0
2013-09-13 12:00:00,19.47,19.5,19.47,19.48,55400.0,15.621,15.6451,15.621,15.6291,55400.0
2013-09-13 12:05:00,19.48,19.5,19.48,19.49,57400.0,15.6291,15.6451,15.6291,15.6371,57400.0
2013-09-13 12:10:00,19.49,19.5,19.49,19.5,71800.0,15.6371,15.6451,15.6371,15.6451,71800.0
2013-09-13 12:15:00,19.5,19.5,19.49,19.49,66000.0,15.6451,15.6451,15.6371,15.6371,66000.0
2013-09-13 12:20:00,19.49,19.49,19.48,19.48,69600.0,15.6371,15.6371,15.6291,15.6291,69600.0
2013-09-13 12:25:00,19.49,19.5,19.48,19.5,518200.0,15.6371,15.6451,15.6291,15.6451,518200.0
2013-09-13 12:30:00,19.5,19.5,19.5,19.5,131200.0,15.6451,15.6451,15.6451,15.6451,131200.0
2013-09-13 12:35:00,19.5,19.5,19.49,19.49,28600.0,15.6451,15.6451,15.6371,15.6371,28600.0
2013-09-13 12:40:00,19.49,19.49,19.49,19.49,21600.0,15.6371,15.6371,15.6371,15.6371,21600.0
2013-09-13 12:45:00,19.49,19.5,19.48,19.5,79800.0,15.6371,15.6451,15.6291,15.6451,79800.0
2013-09-13 12:50:00,19.49,19.5,19.48,19.49,32200.0,15.6371,15.6451,15.6291,15.6371,32200.0
2013-09-13 12:55:00,19.49,19.49,19.48,19.49,48400.0,15.6371,15.6371,15.6291,15.6371,48400.0
2013-09-13 13:00:00,19.49,19.5,19.49,19.5,27800.0,15.6371,15.6451,15.6371,15.6451,27800.0
2013-09-13 13:05:00,19.5,19.5,19.48,19.48,89000.0,15.6451,15.6451,15.6291,15.6291,89000.0
2013-09-13 13:10:00,19.48,19.48,19.47,19.48,35800.0,15.6291,15.6291,15.621,15.6291,35800.0
2013-09-13 13:15:00,19.47,19.49,19.47,19.49,93800.0,15.621,15.6371,15.621,15.6371,93800.0
2013-09-13 13:20:00,19.49,19.49,19.47,19.48,45600.0,15.6371,15.6371,15.621,15.6291,45600.0
2013-09-13 13:25:00,19.49,19.49,19.46,19.47,67400.0,15.6371,15.6371,15.613,15.621,67400.0
2013-09-13 13:30:00,19.47,19.49,19.47,19.49,66200.0,15.621,15.6371,15.621,15.6371,66200.0
2013-09-13 13:35:00,19.49,19.49,19.48,19.49,157400.0,15.6371,15.6371,15.6291,15.6371,157400.0
2013-09-13 13:40:00,19.49,19.49,19.48,19.49,24800.0,15.6371,15.6371,15.6291,15.6371,24800.0
2013-09-13 13:45:00,19.49,19.52,19.48,19.51,118200.0,15.6371,15.6612,15.6291,15.6531,118200.0
2013-09-13 13:50:00,19.5,19.53,19.5,19.52,97000.0,15.6451,15.6692,15.6451,15.6612,97000.0
2013-09-13 13:55:00,19.52,19.52,19.5,19.5,121200.0,15.6612,15.6612,15.6451,15.6451,121200.0
2013-09-13 14:00:00,19.5,19.54,19.5,19.54,58000.0,15.6451,15.6772,15.6451,15.6772,58000.0
2013-09-13 14:05:00,19.53,19.56,19.53,19.55,93000.0,15.6692,15.6933,15.6692,15.6852,93000.0
2013-09-13 14:10:00,19.56,19.56,19.55,19.56,85600.0,15.6933,15.6933,15.6852,15.6933,85600.0
2013-09-13 14:15:00,19.56,19.56,19.52,19.52,57200.0,15.6933,15.6933,15.6612,15.6612,57200.0
2013-09-13 14:20:00,19.52,19.55,19.51,19.55,73600.0,15.6612,15.6852,15.6531,15.6852,73600.0
2013-09-13 14:25:00,19.55,19.58,19.54,19.57,99600.0,15.6852,15.7093,15.6772,15.7013,99600.0
2013-09-13 14:30:00,19.56,19.57,19.53,19.54,76200.0,15.6933,15.7013,15.6692,15.6772,76200.0
2013-09-13 14:35:00,19.54,19.54,19.53,19.53,46200.0,15.6772,15.6772,15.6692,15.6692,46200.0
2013-09-13 14:40:00,19.53,19.55,19.53,19.54,123600.0,15.6692,15.6852,15.6692,15.6772,123600.0
2013-09-13 14:45:00,19.54,19.54,19.53,19.54,38600.0,15.6772,15.6772,15.6692,15.6772,38600.0
2013-09-13 14:50:00,19.54,19.55,19.53,19.55,86800.0,15.6772,15.6852,15.6692,15.6852,86800.0
2013-09-13 14:55:00,19.55,19.57,19.53,19.55,202200.0,15.6852,15.7013,15.6692,15.6852,202200.0
2013-09-13 15:00:00,19.55,19.56,19.54,19.54,58800.0,15.6852,15.6933,15.6772,15.6772,58800.0
2013-09-13 15:05:00,19.54,19.56,19.54,19.55,66400.0,15.6772,15.6933,15.6772,15.6852,66400.0
2013-09-13 15:10:00,19.55,19.56,19.54,19.55,116600.0,15.6852,15.6933,15.6772,15.6852,116600.0
2013-09-13 15:15:00,19.54,19.56,19.54,19.56,65600.0,15.6772,15.6933,15.6772,15.6933,65600.0
2013-09-13 15:20:00,19.56,19.57,19.55,19.55,86800.0,15.6933,15.7013,15.6852,15.6852,86800.0
2013-09-13 15:25:00,19.55,19.57,19.55,19.55,141400.0,15.6852,15.7013,15.6852,15.6852,141400.0
2013-09-13 15:30:00,19.56,19.57,19.55,19.57,66400.0,15.6933,15.7013,15.6852,15.7013,66400.0
2013-09-13 15:35:00,19.57,19.57,19.53,19.54,177400.0,15.7013,15.7013,15.6692,15.6772,177400.0
2013-09-13 15:40:00,19.54,19.55,19.54,19.55,352600.0,15.6772,15.6852,15.6772,15.6852,352600.0
2013-09-13 15:45:00,19.55,19.55,19.51,19.53,457000.0,15.6852,15.6852,15.6531,15.6692,457000.0
2013-09-13 15:50:00,19.53,19.53,19.49,19.5,407000.0,15.6692,15.6692,15.6371,15.6451,407000.0
2013-09-13 15:55:00,19.49,19.52,19.49,19.52,496800.0,15.6371,15.6612,15.6371,15.6612,496800.0
2013-09-16 09:30:00,19.68,19.77,19.68,19.76,276200.0,15.7895,15.8617,15.7895,15.8537,276200.0
2013-09-16 09:35:00,19.77,19.79,19.74,19.76,126400.0,15.8617,15.8778,15.8377,15.8537,126400.0
2013-09-16 09:40:00,19.75,19.79,19.73,19.76,182800.0,15.8457,15.8778,15.8296,15.8537,182800.0
2013-09-16 09:45:00,19.76,19.8,19.76,19.78,165200.0,15.8537,15.8858,15.8537,15.8698,165200.0
2013-09-16 09:50:00,19.79,19.8,19.78,19.79,168800.0,15.8778,15.8858,15.8698,15.8778,168800.0
2013-09-16 09:55:00,19.79,19.85,19.79,19.84,301000.0,15.8778,15.9259,15.8778,15.9179,301000.0
2013-09-16 10:00:00,19.84,19.85,19.82,19.84,236200.0,15.9179,15.9259,15.9019,15.9179,236200.0
2013-09-16 10:05:00,19.84,19.85,19.83,19.85,200400.0,15.9179,15.9259,15.9099,15.9259,200400.0
2013-09-16 10:10:00,19.85,19.87,19.85,19.86,157400.0,15.9259,15.942,15.9259,15.9339,157400.0
2013-09-16 10:15:00,19.86,19.89,19.86,19.89,85800.0,15.9339,15.958,15.9339,15.958,85800.0
2013-09-16 10:20:00,19.89,19.92,19.88,19.91,116200.0,15.958,15.9821,15.95,15.9741,116200.0
2013-09-16 10:25:00,19.91,19.92,19.91,19.92,80200.0,15.9741,15.9821,15.9741,15.9821,80200.0
2013-09-16 10:30:00,19.92,19.95,19.92,19.93,135200.0,15.9821,16.0062,15.9821,15.9901,135200.0
2013-09-16 10:35:00,19.93,19.95,19.93,19.93,147000.0,15.9901,16.0062,15.9901,15.9901,147000.0
2013-09-16 10:40:00,19.94,19.95,19.93,19.93,202000.0,15.9981,16.0062,15.9901,15.9901,202000.0
2013-09-16 10:45:00,19.94,19.95,19.93,19.95,97600.0,15.9981,16.0062,15.9901,16.0062,97600.0
2013-09-16 10:50:00,19.95,19.97,19.95,19.97,132800.0,16.0062,16.0222,16.0062,16.0222,132800.0
2013-09-16 10:55:00,19.97,19.97,19.9,19.92,205400.0,16.0222,16.0222,15.966,15.9821,205400.0
2013-09-16 11:00:00,19.91,19.92,19.88,19.88,90000.0,15.9741,15.9821,15.95,15.95,90000.0
2013-09-16 11:05:00,19.88,19.9,19.88,19.89,56400.0,15.95,15.966,15.95,15.958,56400.0
2013-09-16 11:10:00,19.89,19.9,19.86,19.86,98400.0,15.958,15.966,15.9339,15.9339,98400.0
2013-09-16 11:15:00,19.86,19.88,19.86,19.87,49400.0,15.9339,15.95,15.9339,15.942,49400.0
2013-09-16 11:20:00,19.87,19.91,19.87,19.9,131800.0,15.942,15.9741,15.942,15.966,131800.0
2013-09-16 11:25:00,19.9,19.93,19.9,19.93,50400.0,15.966,15.9901,15.966,15.9901,50400.0
2013-09-16 11:30:00,19.93,19.93,19.9,19.91,79800.0,15.9901,15.9901,15.966,15.9741,79800.0
2013-09-16 11:35:00,19.91,19.93,19.91,19.93,52000.0,15.9741,15.9901,15.9741,15.9901,52000.0
2013-09-16 11:40:00,19.92,19.93,19.92,19.92,63000.0,15.9821,15.9901,15.9821,15.9821,63000.0
2013-09-16 11:45:00,19.92,19.93,19.91,19.93,130000.0,15.9821,15.9901,15.9741,15.9901,130000.0
2013-09-16 11:50:00,19.94,19.96,19.94,19.95,76600.0,15.9981,16.0142,15.9981,16.0062,76600.0
2013-09-16 11:55:00,19.95,19.97,19.95,19.97,92200.0,16.0062,16.0222,16.0062,16.0222,92200.0
2013-09-16 12:00:00,19.97,19.97,19.96,19.96,64400.0,16.0222,16.0222,16.0142,16.0142,64400.0
2013-09-16 12:05:00,19.96,19.97,19.96,19.97,81000.0,16.0142,16.0222,16.0142,16.0222,81000.0
2013-09-16 12:10:00,19.97,19.97,19.96,19.97,108400.0,16.0222,16.0222,16.0142,16.0222,108400.0
2013-09-16 12:15:00,19.97,19.97,19.96,19.97,52200.0,16.0222,16.0222,16.0142,16.0222,52200.0
2013-09-16 12:20:00,19.97,19.97,19.96,19.96,75000.0,16.0222,16.0222,16.0142,16.0142,75000.0
2013-09-16 12:25:00,19.96,19.97,19.95,19.96,80200.0,16.0142,16.0222,16.0062,16.0142,80200.0
2013-09-16 12:30:00,19.96,19.96,19.93,19.95,61600.0,16.0142,16.0142,15.9901,16.0062,61600.0
2013-09-16 12:35:00,19.95,19.96,19.94,19.96,58800.0,16.0062,16.0142,15.9981,16.0142,58800.0
2013-09-16 12:40:00,19.96,19.97,19.95,19.96,57800.0,16.0142,16.0222,16.0062,16.0142,57800.0
2013-09-16 12:45:00,19.96,19.97,19.95,19.96,75000.0,16.0142,16.0222,16.0062,16.0142,75000.0
2013-09-16 12:50:00,19.96,19.98,19.96,19.97,118800.0,16.0142,16.0302,16.0142,16.0222,118800.0
2013-09-16 12:55:00,19.97,19.97,19.96,19.96,80600.0,16.0222,16.0222,16.0142,16.0142,80600.0
2013-09-16 13:00:00,19.96,19.97,19.96,19.97,59600.0,16.0142,16.0222,16.0142,16.0222,59600.0
2013-09-16 13:05:00,19.97,19.97,19.95,19.96,42600.0,16.0222,16.0222,16.0062,16.0142,42600.0
2013-09-16 13:10:00,19.96,19.97,19.96,19.97,36600.0,16.0142,16.0222,16.0142,16.0222,36600.0
2013-09-16 13:15:00,19.97,19.97,19.96,19.97,25000.0,16.0222,16.0222,16.0142,16.0222,25000.0
2013-09-16 13:20:00,19.97,19.97,19.95,19.97,47200.0,16.0222,16.0222,16.0062,16.0222,47200.0
2013-09-16 13:25:00,19.96,19.97,19.95,19.96,35600.0,16.0142,16.0222,16.0062,16.0142,35600.0
2013-09-16 13:30:00,19.96,19.97,19.94,19.94,76800.0,16.0142,16.0222,15.9981,15.9981,76800.0
2013-09-16 13:35:00,19.94,19.95,19.93,19.95,87600.0,15.9981,16.0062,15.9901,16.0062,87600.0
2013-09-16 13:40:00,19.95,19.95,19.88,19.91,164000.0,16.0062,16.0062,15.95,15.9741,164000.0
2013-09-16 13:45:00,19.91,19.95,19.91,19.95,154800.0,15.9741,16.0062,15.9741,16.0062,154800.0
2013-09-16 13:50:00,19.94,19.95,19.93,19.94,48000.0,15.9981,16.0062,15.9901,15.9981,48000.0
2013-09-16 13:55:00,19.94,19.94,19.92,19.92,89200.0,15.9981,15.9981,15.9821,15.9821,89200.0
2013-09-16 14:00:00,19.92,19.93,19.91,19.92,99200.0,15.9821,15.9901,15.9741,15.9821,99200.0
2013-09-16 14:05:00,19.92,19.92,19.91,19.91,72600.0,15.9821,15.9821,15.9741,15.9741,72600.0
2013-09-16 14:10:00,19.91,19.91,19.91,19.91,73800.0,15.9741,15.9741,15.9741,15.9741,73800.0
2013-09-16 14:15:00,19.91,19.93,19.91,19.93,102800.0,15.9741,15.9901,15.9741,15.9901,102800.0
2013-09-16 14:20:00,19.93,19.93,19.92,19.92,58400.0,15.9901,15.9901,15.9821,15.9821,58400.0
2013-09-16 14:25:00,19.92,19.94,19.92,19.94,81600.0,15.9821,15.9981,15.9821,15.9981,81600.0
2013-09-16 14:30:00,19.93,19.95,19.92,19.93,150800.0,15.9901,16.0062,15.9821,15.9901,150800.0
2013-09-16 14:35:00,19.93,19.94,19.92,19.92,111400.0,15.9901,15.9981,15.9821,15.9821,111400.0
2013-09-16 14:40:00,19.92,19.93,19.92,19.93,72800.0,15.9821,15.9901,15.9821,15.9901,72800.0
2013-09-16 14:45:00,19.93,19.94,19.92,19.93,70400.0,15.9901,15.9981,15.9821,15.9901,70400.0
2013-09-16 14:50:00,19.93,19.93,19.92,19.93,47800.0,15.9901,15.9901,15.9821,15.9901,47800.0
2013-09-16 14:55:00,19.93,19.93,19.91,19.91,75400.0,15.9901,15.9901,15.9741,15.9741,75400.0
2013-09-16 15:00:00,19.91,19.92,19.9,19.92,90200.0,15.9741,15.9821,15.966,15.9821,90200.0
2013-09-16 15:05:00,19.92,19.92,19.9,19.91,86600.0,15.9821,15.9821,15.966,15.9741,86600.0
2013-09-16 15:10:00,19.92,19.92,19.9,19.9,51600.0,15.9821,15.9821,15.966,15.966,51600.0
2013-09-16 15:15:00,19.89,19.9,19.88,19.89,104800.0,15.958,15.966,15.95,15.958,104800.0
2013-09-16 15:20:00,19.89,19.91,19.89,19.91,91400.0,15.958,15.9741,15.958,15.9741,91400.0
2013-09-16 15:25:00,19.91,19.91,19.88,19.88,102200.0,15.9741,15.9741,15.95,15.95,102200.0
2013-09-16 15:30:00,19.88,19.88,19.84,19.86,198000.0,15.95,15.95,15.9179,15.9339,198000.0
2013-09-16 15:35:00,19.86,19.86,19.85,19.86,144000.0,15.9339,15.9339,15.9259,15.9339,144000.0
2013-09-16 15:40:00,19.86,19.88,19.85,19.86,171800.0,15.9339,15.95,15.9259,15.9339,171800.0
2013-09-16 15:45:00,19.86,19.86,19.84,19.84,293200.0,15.9339,15.9339,15.9179,15.9179,293200.0
2013-09-16 15:50:00,19.84,19.86,19.84,19.85,393800.0,15.9179,15.9339,15.9179,15.9259,393800.0
2013-09-16 15:55:00,19.85,19.85,19.84,19.84,391200.0,15.9259,15.9259,15.9179,15.9179,391200.0
2013-09-17 09:30:00,19.93,20.05,19.88,19.97,657200.0,15.9901,16.0864,15.95,16.0222,657200.0
2013-09-17 09:35:00,19.97,20.11,19.97,20.1,180400.0,16.0222,16.1345,16.0222,16.1265,180400.0
2013-09-17 09:40:00,20.11,20.16,20.1,20.11,220400.0,16.1345,16.1746,16.1265,16.1345,220400.0
2013-09-17 09:45:00,20.1,20.13,20.08,20.09,144000.0,16.1265,16.1506,16.1105,16.1185,144000.0
2013-09-17 09:50:00,20.1,20.14,20.08,20.13,226600.0,16.1265,16.1586,16.1105,16.1506,226600.0
2013-09-17 09:55:00,20.13,20.17,20.12,20.14,275000.0,16.1506,16.1827,16.1426,16.1586,275000.0
2013-09-17 10:00:00,20.14,20.18,20.14,20.17,202200.0,16.1586,16.1907,16.1586,16.1827,202200.0
2013-09-17 10:05:00,20.17,20.23,20.16,20.23,269800.0,16.1827,16.2308,16.1746,16.2308,269800.0
2013-09-17 10:10:00,20.23,20.32,20.23,20.32,462400.0,16.2308,16.303,16.2308,16.303,462400.0
2013-09-17 10:15:00,20.32,20.35,20.24,20.24,282800.0,16.303,16.3271,16.2388,16.2388,282800.0
2013-09-17 10:20:00,20.24,20.3,20.24,20.25,197000.0,16.2388,16.287,16.2388,16.2469,197000.0
2013-09-17 10:25:00,20.26,20.3,20.25,20.29,172400.0,16.2549,16.287,16.2469,16.2789,172400.0
2013-09-17 10:30:00,20.29,20.38,20.29,20.36,342400.0,16.2789,16.3512,16.2789,16.3351,342400.0
2013-09-17 10:35:00,20.36,20.37,20.3,20.34,279200.0,16.3351,16.3431,16.287,16.3191,279200.0
2013-09-17 10:40:00,20.34,20.35,20.22,20.23,239200.0,16.3191,16.3271,16.2228,16.2308,239200.0
2013-09-17 10:45:00,20.23,20.24,20.2,20.22,435600.0,16.2308,16.2388,16.2067,16.2228,435600.0
2013-09-17 10:50:00,20.22,20.25,20.21,20.25,166200.0,16.2228,16.2469,16.2148,16.2469,166200.0
2013-09-17 10:55:00,20.25,20.29,20.24,20.25,164000.0,16.2469,16.2789,16.2388,16.2469,164000.0
2013-09-17 11:00:00,20.25,20.27,20.25,20.26,162400.0,16.2469,16.2629,16.2469,16.2549,162400.0
2013-09-17 11:05:00,20.26,20.27,20.26,20.27,83200.0,16.2549,16.2629,16.2549,16.2629,83200.0
2013-09-17 11:10:00,20.27,20.28,20.24,20.26,151400.0,16.2629,16.2709,16.2388,16.2549,151400.0
2013-09-17 11:15:00,20.26,20.29,20.25,20.29,175600.0,16.2549,16.2789,16.2469,16.2789,175600.0
2013-09-17 11:20:00,20.29,20.31,20.29,20.29,137000.0,16.2789,16.295,16.2789,16.2789,137000.0
2013-09-17 11:25:00,20.29,20.32,20.29,20.31,182400.0,16.2789,16.303,16.2789,16.295,182400.0
2013-09-17 11:30:00,20.31,20.34,20.31,20.34,138600.0,16.295,16.3191,16.295,16.3191,138600.0
2013-09-17 11:35:00,20.34,20.34,20.32,20.32,119400.0,16.3191,16.3191,16.303,16.303,119400.0
2013-09-17 11:40:00,20.32,20.35,20.32,20.35,88200.0,16.303,16.3271,16.303,16.3271,88200.0
2013-09-17 11:45:00,20.35,20.37,20.35,20.36,124200.0,16.3271,16.3431,16.3271,16.3351,124200.0
2013-09-17 11:50:00,20.36,20.37,20.35,20.35,122200.0,16.3351,16.3431,16.3271,16.3271,122200.0
2013-09-17 11:55:00,20.36,20.36,20.34,20.36,151600.0,16.3351,16.3351,16.3191,16.3351,151600.0
2013-09-17 12:00:00,20.36,20.36,20.35,20.36,135600.0,16.3351,16.3351,16.3271,16.3351,135600.0
2013-09-17 12:05:00,20.36,20.36,20.34,20.34,162800.0,16.3351,16.3351,16.3191,16.3191,162800.0
2013-09-17 12:10:00,20.34,20.34,20.33,20.33,77600.0,16.3191,16.3191,16.311,16.311,77600.0
2013-09-17 12:15:00,20.33,20.33,20.29,20.29,119400.0,16.311,16.311,16.2789,16.2789,119400.0
2013-09-17 12:20:00,20.29,20.3,20.27,20.27,330200.0,16.2789,16.287,16.2629,16.2629,330200.0
2013-09-17 12:25:00,20.27,20.27,20.25,20.25,116400.0,16.2629,16.2629,16.2469,16.2469,116400.0
2013-09-17 12:30:00,20.25,20.25,20.23,20.23,131200.0,16.2469,16.2469,16.2308,16.2308,131200.0
2013-09-17 12:35:00,20.23,20.25,20.21,20.23,154000.0,16.2308,16.2469,16.2148,16.2308,154000.0
2013-09-17 12:40:00,20.23,20.25,20.22,20.23,94200.0,16.2308,16.2469,16.2228,16.2308,94200.0
2013-09-17 12:45:00,20.22,20.25,20.22,20.24,193400.0,16.2228,16.2469,16.2228,16.2388,193400.0
2013-09-17 12:50:00,20.24,20.24,20.2,20.24,167600.0,16.2388,16.2388,16.2067,16.2388,167600.0
2013-09-17 12:55:00,20.24,20.25,20.24,20.24,173400.0,16.2388,16.2469,16.2388,16.2388,173400.0
2013-09-17 13:00:00,20.24,20.27,20.24,20.25,88800.0,16.2388,16.2629,16.2388,16.2469,88800.0
2013-09-17 13:05:00,20.25,20.27,20.24,20.26,75800.0,16.2469,16.2629,16.2388,16.2549,75800.0
2013-09-17 13:10:00,20.26,20.26,20.25,20.25,46200.0,16.2549,16.2549,16.2469,16.2469,46200.0
2013-09-17 13:15:00,20.25,20.27,20.25,20.25,61600.0,16.2469,16.2629,16.2469,16.2469,61600.0
2013-09-17 13:20:00,20.25,20.3,20.25,20.3,94000.0,16.2469,16.287,16.2469,16.287,94000.0
2013-09-17 13:25:00,20.3,20.3,20.29,20.3,65000.0,16.287,16.287,16.2789,16.287,65000.0
2013-09-17 13:30:00,20.3,20.32,20.3,20.32,90200.0,16.287,16.303,16.287,16.303,90200.0
2013-09-17 13:35:00,20.32,20.33,20.32,20.33,92600.0,16.303,16.311,16.303,16.311,92600.0
2013-09-17 13:40:00,20.33,20.34,20.33,20.33,117400.0,16.311,16.3191,16.311,16.311,117400.0
2013-09-17 13:45:00,20.33,20.33,20.28,20.28,102600.0,16.311,16.311,16.2709,16.2709,102600.0
2013-09-17 13:50:00,20.28,20.31,20.28,20.31,112800.0,16.2709,16.295,16.2709,16.295,112800.0
2013-09-17 13:55:00,20.3,20.33,20.3,20.33,66600.0,16.287,16.311,16.287,16.311,66600.0
2013-09-17 14:00:00,20.33,20.34,20.33,20.33,79800.0,16.311,16.3191,16.311,16.311,79800.0
2013-09-17 14:05:00,20.33,20.35,20.33,20.35,99600.0,16.311,16.3271,16.311,16.3271,99600.0
2013-09-17 14:10:00,20.35,20.35,20.32,20.33,195600.0,16.3271,16.3271,16.303,16.311,195600.0
2013-09-17 14:15:00,20.33,20.35,20.32,20.35,106400.0,16.311,16.3271,16.303,16.3271,106400.0
2013-09-17 14:20:00,20.35,20.35,20.3,20.32,212600.0,16.3271,16.3271,16.287,16.303,212600.0
2013-09-17 14:25:00,20.32,20.32,20.29,20.29,161400.0,16.303,16.303,16.2789,16.2789,161400.0
2013-09-17 14:30:00,20.29,20.3,20.29,20.29,163800.0,16.2789,16.287,16.2789,16.2789,163800.0
2013-09-17 14:35:00,20.29,20.31,20.29,20.31,72000.0,16.2789,16.295,16.2789,16.295,72000.0
2013-09-17 14:40:00,20.31,20.32,20.31,20.31,96800.0,16.295,16.303,16.295,16.295,96800.0
2013-09-17 14:45:00,20.32,20.33,20.31,20.33,109600.0,16.303,16.311,16.295,16.311,109600.0
2013-09-17 14:50:00,20.33,20.33,20.3,20.3,292200.0,16.311,16.311,16.287,16.287,292200.0
2013-09-17 14:55:00,20.3,20.31,20.29,20.3,122400.0,16.287,16.295,16.2789,16.287,122400.0
2013-09-17 15:00:00,20.3,20.32,20.17,20.17,437800.0,16.287,16.303,16.1827,16.1827,437800.0
2013-09-17 15:05:00,20.17,20.21,20.14,20.18,359400.0,16.1827,16.2148,16.1586,16.1907,359400.0
2013-09-17 15:10:00,20.18,20.24,20.18,20.21,255000.0,16.1907,16.2388,16.1907,16.2148,255000.0
2013-09-17 15:15:00,20.21,20.24,20.2,20.24,211400.0,16.2148,16.2388,16.2067,16.2388,211400.0
2013-09-17 15:20:00,20.24,20.27,20.23,20.25,241000.0,16.2388,16.2629,16.2308,16.2469,241000.0
2013-09-17 15:25:00,20.25,20.29,20.25,20.29,212400.0,16.2469,16.2789,16.2469,16.2789,212400.0
2013-09-17 15:30:00,20.28,20.29,20.25,20.26,266800.0,16.2709,16.2789,16.2469,16.2549,266800.0
2013-09-17 15:35:00,20.26,20.27,20.25,20.26,259000.0,16.2549,16.2629,16.2469,16.2549,259000.0
2013-09-17 15:40:00,20.26,20.3,20.25,20.3,617200.0,16.2549,16.287,16.2469,16.287,617200.0
2013-09-17 15:45:00,20.3,20.3,20.29,20.29,472200.0,16.287,16.287,16.2789,16.2789,472200.0
2013-09-17 15:50:00,20.29,20.33,20.28,20.3,1011800.0,16.2789,16.311,16.2709,16.287,1011800.0
2013-09-17 15:55:00,20.3,20.31,20.27,20.28,647600.0,16.287,16.295,16.2629,16.2709,647600.0
2013-09-18 09:30:00,20.1,20.16,20.04,20.11,480800.0,16.1265,16.1746,16.0784,16.1345,480800.0
2013-09-18 09:35:00,20.11,20.19,20.1,20.18,182800.0,16.1345,16.1987,16.1265,16.1907,182800.0
2013-09-18 09:40:00,20.17,20.18,20.11,20.13,211400.0,16.1827,16.1907,16.1345,16.1506,211400.0
2013-09-18 09:45:00,20.15,20.22,20.13,20.21,221400.0,16.1666,16.2228,16.1506,16.2148,221400.0
2013-09-18 09:50:00,20.21,20.23,20.16,20.22,356200.0,16.2148,16.2308,16.1746,16.2228,356200.0
2013-09-18 09:55:00,20.22,20.27,20.18,20.18,145800.0,16.2228,16.2629,16.1907,16.1907,145800.0
2013-09-18 10:00:00,20.18,20.2,20.14,20.14,126000.0,16.1907,16.2067,16.1586,16.1586,126000.0
2013-09-18 10:05:00,20.14,20.18,20.13,20.17,77600.0,16.1586,16.1907,16.1506,16.1827,77600.0
2013-09-18 10:10:00,20.17,20.18,20.13,20.14,208800.0,16.1827,16.1907,16.1506,16.1586,208800.0
2013-09-18 10:15:00,20.14,20.14,20.08,20.08,270200.0,16.1586,16.1586,16.1105,16.1105,270200.0
2013-09-18 10:20:00,20.09,20.13,20.08,20.08,162800.0,16.1185,16.1506,16.1105,16.1105,162800.0
2013-09-18 10:25:00,20.08,20.08,20.04,20.05,191800.0,16.1105,16.1105,16.0784,16.0864,191800.0
2013-09-18 10:30:00,20.05,20.1,20.05,20.06,278200.0,16.0864,16.1265,16.0864,16.0944,278200.0
2013-09-18 10:35:00,20.06,20.08,20.05,20.07,77000.0,16.0944,16.1105,16.0864,16.1024,77000.0
2013-09-18 10:40:00,20.07,20.09,20.05,20.05,65000.0,16.1024,16.1185,16.0864,16.0864,65000.0
2013-09-18 10:45:00,20.06,20.06,20.02,20.03,123600.0,16.0944,16.0944,16.0623,16.0703,123600.0
2013-09-18 10:50:00,20.03,20.06,20.02,20.04,71400.0,16.0703,16.0944,16.0623,16.0784,71400.0
2013-09-18 10:55:00,20.04,20.06,20.03,20.04,41600.0,16.0784,16.0944,16.0703,16.0784,41600.0
2013-09-18 11:00:00,20.04,20.06,20.03,20.03,51800.0,16.0784,16.0944,16.0703,16.0703,51800.0
2013-09-18 11:05:00,20.03,20.06,20.02,20.05,81200.0,16.0703,16.0944,16.0623,16.0864,81200.0
2013-09-18 11:10:00,20.05,20.05,20.04,20.04,57600.0,16.0864,16.0864,16.0784,16.0784,57600.0
2013-09-18 11:15:00,20.04,20.04,20.01,20.02,111600.0,16.0784,16.0784,16.0543,16.0623,111600.0
2013-09-18 11:20:00,20.03,20.04,20.02,20.02,64800.0,16.0703,16.0784,16.0623,16.0623,64800.0
2013-09-18 11:25:00,20.02,20.04,20.02,20.03,49200.0,16.0623,16.0784,16.0623,16.0703,49200.0
2013-09-18 11:30:00,20.03,20.04,20.01,20.03,73800.0,16.0703,16.0784,16.0543,16.0703,73800.0
2013-09-18 11:35:00,20.03,20.04,20.02,20.03,53200.0,16.0703,16.0784,16.0623,16.0703,53200.0
2013-09-18 11:40:00,20.02,20.03,20.0,20.01,41000.0,16.0623,16.0703,16.0463,16.0543,41000.0
2013-09-18 11:45:00,20.02,20.02,20.0,20.02,47000.0,16.0623,16.0623,16.0463,16.0623,47000.0
2013-09-18 11:50:00,20.01,20.04,20.01,20.03,47600.0,16.0543,16.0784,16.0543,16.0703,47600.0
2013-09-18 11:55:00,20.03,20.04,20.01,20.01,50800.0,16.0703,16.0784,16.0543,16.0543,50800.0
2013-09-18 12:00:00,20.0,20.0,19.99,20.0,103000.0,16.0463,16.0463,16.0382,16.0463,103000.0
2013-09-18 12:05:00,20.0,20.02,20.0,20.0,70000.0,16.0463,16.0623,16.0463,16.0463,70000.0
2013-09-18 12:10:00,20.0,20.0,19.99,20.0,46000.0,16.0463,16.0463,16.0382,16.0463,46000.0
2013-09-18 12:15:00,20.0,20.0,19.99,20.0,37200.0,16.0463,16.0463,16.0382,16.0463,37200.0
2013-09-18 12:20:00,20.0,20.02,20.0,20.01,52200.0,16.0463,16.0623,16.0463,16.0543,52200.0
2013-09-18 12:25:00,20.01,20.01,20.0,20.01,29400.0,16.0543,16.0543,16.0463,16.0543,29400.0
2013-09-18 12:30:00,20.0,20.01,20.0,20.0,62200.0,16.0463,16.0543,16.0463,16.0463,62200.0
2013-09-18 12:35:00,20.0,20.0,19.99,20.0,29000.0,16.0463,16.0463,16.0382,16.0463,29000.0
2013-09-18 12:40:00,20.0,20.01,20.0,20.0,54200.0,16.0463,16.0543,16.0463,16.0463,54200.0
2013-09-18 12:45:00,20.01,20.03,20.0,20.03,71800.0,16.0543,16.0703,16.0463,16.0703,71800.0
2013-09-18 12:50:00,20.02,20.03,20.02,20.02,40400.0,16.0623,16.0703,16.0623,16.0623,40400.0
2013-09-18 12:55:00,20.03,20.03,20.02,20.02,34600.0,16.0703,16.0703,16.0623,16.0623,34600.0
2013-09-18 13:00:00,20.02,20.02,20.0,20.0,73000.0,16.0623,16.0623,16.0463,16.0463,73000.0
2013-09-18 13:05:00,20.0,20.01,20.0,20.0,83000.0,16.0463,16.0543,16.0463,16.0463,83000.0
2013-09-18 13:10:00,20.0,20.0,20.0,20.0,58600.0,16.0463,16.0463,16.0463,16.0463,58600.0
2013-09-18 13:15:00,20.0,20.0,19.99,20.0,64400.0,16.0463,16.0463,16.0382,16.0463,64400.0
2013-09-18 13:20:00,19.99,19.99,19.98,19.99,38400.0,16.0382,16.0382,16.0302,16.0382,38400.0
2013-09-18 13:25:00,19.99,20.0,19.99,20.0,60800.0,16.0382,16.0463,16.0382,16.0463,60800.0
2013-09-18 13:30:00,20.0,20.0,20.0,20.0,29800.0,16.0463,16.0463,16.0463,16.0463,29800.0
2013-09-18 13:35:00,20.0,20.0,20.0,20.0,49200.0,16.0463,16.0463,16.0463,16.0463,49200.0
2013-09-18 13:40:00,20.0,20.0,19.98,19.99,53200.0,16.0463,16.0463,16.0302,16.0382,53200.0
2013-09-18 13:45:00,19.99,19.99,19.98,19.98,53800.0,16.0382,16.0382,16.0302,16.0302,53800.0
2013-09-18 13:50:00,19.99,20.0,19.98,19.99,32000.0,16.0382,16.0463,16.0302,16.0382,32000.0
2013-09-18 13:55:00,19.99,20.0,19.98,20.0,68800.0,16.0382,16.0463,16.0302,16.0463,68800.0
2013-09-18 14:00:00,20.0,20.18,20.0,20.13,279000.0,16.0463,16.1907,16.0463,16.1506,279000.0
2013-09-18 14:05:00,20.14,20.16,20.11,20.13,189800.0,16.1586,16.1746,16.1345,16.1506,189800.0
2013-09-18 14:10:00,20.13,20.19,20.13,20.17,418400.0,16.1506,16.1987,16.1506,16.1827,418400.0
2013-09-18 14:15:00,20.17,20.2,20.17,20.19,82600.0,16.1827,16.2067,16.1827,16.1987,82600.0
2013-09-18 14:20:00,20.19,20.24,20.19,20.24,124400.0,16.1987,16.2388,16.1987,16.2388,124400.0
2013-09-18 14:25:00,20.24,20.24,20.18,20.18,167000.0,16.2388,16.2388,16.1907,16.1907,167000.0
2013-09-18 14:30:00,20.18,20.21,20.14,20.14,190400.0,16.1907,16.2148,16.1586,16.1586,190400.0
2013-09-18 14:35:00,20.14,20.16,20.12,20.15,295400.0,16.1586,16.1746,16.1426,16.1666,295400.0
2013-09-18 14:40:00,20.15,20.16,20.13,20.15,136400.0,16.1666,16.1746,16.1506,16.1666,136400.0
2013-09-18 14:45:00,20.15,20.22,20.14,20.21,265200.0,16.1666,16.2228,16.1586,16.2148,265200.0
2013-09-18 14:50:00,20.21,20.24,20.19,20.23,162200.0,16.2148,16.2388,16.1987,16.2308,162200.0
2013-09-18 14:55:00,20.23,20.25,20.21,20.24,309000.0,16.2308,16.2469,16.2148,16.2388,309000.0
2013-09-18 15:00:00,20.24,20.3,20.24,20.29,234200.0,16.2388,16.287,16.2388,16.2789,234200.0
2013-09-18 15:05:00,20.29,20.29,20.25,20.25,106000.0,16.2789,16.2789,16.2469,16.2469,106000.0
2013-09-18 15:10:00,20.25,20.28,20.24,20.25,150200.0,16.2469,16.2709,16.2388,16.2469,150200.0
2013-09-18 15:15:00,20.25,20.26,20.24,20.25,86200.0,16.2469,16.2549,16.2388,16.2469,86200.0
2013-09-18 15:20:00,20.25,20.29,20.25,20.28,108800.0,16.2469,16.2789,16.2469,16.2709,108800.0
2013-09-18 15:25:00,20.28,20.29,20.25,20.27,117000.0,16.2709,16.2789,16.2469,16.2629,117000.0
2013-09-18 15:30:00,20.27,20.28,20.24,20.25,120600.0,16.2629,16.2709,16.2388,16.2469,120600.0
2013-09-18 15:35:00,20.25,20.28,20.24,20.27,158600.0,16.2469,16.2709,16.2388,16.2629,158600.0
2013-09-18 15:40:00,20.27,20.28,20.26,20.27,87200.0,16.2629,16.2709,16.2549,16.2629,87200.0
2013-09-18 15:45:00,20.27,20.27,20.24,20.24,324000.0,16.2629,16.2629,16.2388,16.2388,324000.0
2013-09-18 15:50:00,20.25,20.26,20.24,20.24,399600.0,16.2469,16.2549,16.2388,16.2388,399600.0
2013-09-18 15:55:00,20.24,20.28,20.24,20.28,422200.0,16.2388,16.2709,16.2388,16.2709,422200.0
2013-09-19 09:30:00,20.3,20.32,20.25,20.31,149800.0,16.287,16.303,16.2469,16.295,149800.0
2013-09-19 09:35:00,20.32,20.34,20.27,20.33,112200.0,16.303,16.3191,16.2629,16.311,112200.0
2013-09-19 09:40:00,20.33,20.37,20.32,20.35,149200.0,16.311,16.3431,16.303,16.3271,149200.0
2013-09-19 09:45:00,20.35,20.39,20.34,20.36,93400.0,16.3271,16.3592,16.3191,16.3351,93400.0
2013-09-19 09:50:00,20.36,20.39,20.35,20.39,90200.0,16.3351,16.3592,16.3271,16.3592,90200.0
2013-09-19 09:55:00,20.39,20.43,20.39,20.43,92000.0,16.3592,16.3913,16.3592,16.3913,92000.0
2013-09-19 10:00:00,20.44,20.47,20.42,20.47,118200.0,16.3993,16.4234,16.3832,16.4234,118200.0
2013-09-19 10:05:00,20.47,20.5,20.45,20.45,146000.0,16.4234,16.4474,16.4073,16.4073,146000.0
2013-09-19 10:10:00,20.45,20.49,20.45,20.45,143800.0,16.4073,16.4394,16.4073,16.4073,143800.0
2013-09-19 10:15:00,20.45,20.47,20.44,20.46,132400.0,16.4073,16.4234,16.3993,16.4153,132400.0
2013-09-19 10:20:00,20.45,20.48,20.45,20.47,151200.0,16.4073,16.4314,16.4073,16.4234,151200.0
2013-09-19 10:25:00,20.47,20.47,20.42,20.43,122400.0,16.4234,16.4234,16.3832,16.3913,122400.0
2013-09-19 10:30:00,20.44,20.47,20.43,20.47,232600.0,16.3993,16.4234,16.3913,16.4234,232600.0
2013-09-19 10:35:00,20.47,20.49,20.46,20.46,143600.0,16.4234,16.4394,16.4153,16.4153,143600.0
2013-09-19 10:40:00,20.46,20.48,20.45,20.47,94800.0,16.4153,16.4314,16.4073,16.4234,94800.0
2013-09-19 10:45:00,20.47,20.47,20.46,20.46,64000.0,16.4234,16.4234,16.4153,16.4153,64000.0
2013-09-19 10:50:00,20.46,20.46,20.45,20.46,62400.0,16.4153,16.4153,16.4073,16.4153,62400.0
2013-09-19 10:55:00,20.46,20.47,20.45,20.47,60800.0,16.4153,16.4234,16.4073,16.4234,60800.0
2013-09-19 11:00:00,20.47,20.48,20.47,20.47,177000.0,16.4234,16.4314,16.4234,16.4234,177000.0
2013-09-19 11:05:00,20.48,20.48,20.46,20.47,139200.0,16.4314,16.4314,16.4153,16.4234,139200.0
2013-09-19 11:10:00,20.47,20.47,20.43,20.43,87000.0,16.4234,16.4234,16.3913,16.3913,87000.0
2013-09-19 11:15:00,20.44,20.45,20.42,20.43,125200.0,16.3993,16.4073,16.3832,16.3913,125200.0
2013-09-19 11:20:00,20.43,20.45,20.43,20.45,101800.0,16.3913,16.4073,16.3913,16.4073,101800.0
2013-09-19 11:25:00,20.44,20.45,20.43,20.43,82000.0,16.3993,16.4073,16.3913,16.3913,82000.0
2013-09-19 11:30:00,20.44,20.44,20.43,20.43,71800.0,16.3993,16.3993,16.3913,16.3913,71800.0
2013-09-19 11:35:00,20.43,20.43,20.41,20.42,108800.0,16.3913,16.3913,16.3752,16.3832,108800.0
2013-09-19 11:40:00,20.41,20.42,20.4,20.4,99200.0,16.3752,16.3832,16.3672,16.3672,99200.0
2013-09-19 11:45:00,20.4,20.41,20.39,20.4,81200.0,16.3672,16.3752,16.3592,16.3672,81200.0
2013-09-19 11:50:00,20.4,20.4,20.37,20.38,189600.0,16.3672,16.3672,16.3431,16.3512,189600.0
2013-09-19 11:55:00,20.38,20.39,20.37,20.38,61400.0,16.3512,16.3592,16.3431,16.3512,61400.0
2013-09-19 12:00:00,20.38,20.39,20.38,20.39,31600.0,16.3512,16.3592,16.3512,16.3592,31600.0
2013-09-19 12:05:00,20.39,20.4,20.38,20.4,53000.0,16.3592,16.3672,16.3512,16.3672,53000.0
2013-09-19 12:10:00,20.4,20.4,20.39,20.39,37600.0,16.3672,16.3672,16.3592,16.3592,37600.0
2013-09-19 12:15:00,20.39,20.4,20.39,20.4,37200.0,16.3592,16.3672,16.3592,16.3672,37200.0
2013-09-19 12:20:00,20.4,20.41,20.39,20.4,45600.0,16.3672,16.3752,16.3592,16.3672,45600.0
2013-09-19 12:25:00,20.4,20.4,20.4,20.4,49800.0,16.3672,16.3672,16.3672,16.3672,49800.0
2013-09-19 12:30:00,20.4,20.41,20.39,20.41,53000.0,16.3672,16.3752,16.3592,16.3752,53000.0
2013-09-19 12:35:00,20.41,20.42,20.41,20.42,36600.0,16.3752,16.3832,16.3752,16.3832,36600.0
2013-09-19 12:40:00,20.43,20.43,20.42,20.42,53000.0,16.3913,16.3913,16.3832,16.3832,53000.0
2013-09-19 12:45:00,20.42,20.43,20.42,20.43,12000.0,16.3832,16.3913,16.3832,16.3913,12000.0
2013-09-19 12:50:00,20.43,20.45,20.43,20.45,47800.0,16.3913,16.4073,16.3913,16.4073,47800.0
2013-09-19 12:55:00,20.45,20.45,20.42,20.43,105800.0,16.4073,16.4073,16.3832,16.3913,105800.0
2013-09-19 13:00:00,20.43,20.43,20.42,20.42,37200.0,16.3913,16.3913,16.3832,16.3832,37200.0
2013-09-19 13:05:00,20.42,20.43,20.41,20.41,93200.0,16.3832,16.3913,16.3752,16.3752,93200.0
2013-09-19 13:10:00,20.41,20.41,20.4,20.41,35800.0,16.3752,16.3752,16.3672,16.3752,35800.0
2013-09-19 13:15:00,20.41,20.42,20.41,20.42,57600.0,16.3752,16.3832,16.3752,16.3832,57600.0
2013-09-19 13:20:00,20.42,20.43,20.41,20.43,50800.0,16.3832,16.3913,16.3752,16.3913,50800.0
2013-09-19 13:25:00,20.43,20.43,20.41,20.41,38600.0,16.3913,16.3913,16.3752,16.3752,38600.0
2013-09-19 13:30:00,20.41,20.41,20.41,20.41,12200.0,16.3752,16.3752,16.3752,16.3752,12200.0
2013-09-19 13:35:00,20.41,20.42,20.41,20.42,56800.0,16.3752,16.3832,16.3752,16.3832,56800.0
2013-09-19 13:40:00,20.42,20.42,20.4,20.41,69600.0,16.3832,16.3832,16.3672,16.3752,69600.0
2013-09-19 13:45:00,20.41,20.41,20.4,20.41,24400.0,16.3752,16.3752,16.3672,16.3752,24400.0
2013-09-19 13:50:00,20.41,20.41,20.4,20.41,68000.0,16.3752,16.3752,16.3672,16.3752,68000.0
2013-09-19 13:55:00,20.41,20.41,20.39,20.4,40400.0,16.3752,16.3752,16.3592,16.3672,40400.0
2013-09-19 14:00:00,20.4,20.4,20.38,20.39,87800.0,16.3672,16.3672,16.3512,16.3592,87800.0
2013-09-19 14:05:00,20.39,20.41,20.38,20.4,129800.0,16.3592,16.3752,16.3512,16.3672,129800.0
2013-09-19 14:10:00,20.4,20.44,20.4,20.44,89400.0,16.3672,16.3993,16.3672,16.3993,89400.0
2013-09-19 14:15:00,20.44,20.47,20.43,20.46,139800.0,16.3993,16.4234,16.3913,16.4153,139800.0
2013-09-19 14:20:00,20.46,20.46,20.43,20.43,73000.0,16.4153,16.4153,16.3913,16.3913,73000.0
2013-09-19 14:25:00,20.43,20.44,20.43,20.43,31400.0,16.3913,16.3993,16.3913,16.3913,31400.0
2013-09-19 14:30:00,20.43,20.43,20.42,20.42,33800.0,16.3913,16.3913,16.3832,16.3832,33800.0
2013-09-19 14:35:00,20.42,20.43,20.42,20.43,86000.0,16.3832,16.3913,16.3832,16.3913,86000.0
2013-09-19 14:40:00,20.43,20.45,20.43,20.44,47800.0,16.3913,16.4073,16.3913,16.3993,47800.0
2013-09-19 14:45:00,20.43,20.45,20.42,20.42,49800.0,16.3913,16.4073,16.3832,16.3832,49800.0
2013-09-19 14:50:00,20.43,20.43,20.42,20.43,18800.0,16.3913,16.3913,16.3832,16.3913,18800.0
2013-09-19 14:55:00,20.43,20.44,20.43,20.43,52000.0,16.3913,16.3993,16.3913,16.3913,52000.0
2013-09-19 15:00:00,20.43,20.46,20.43,20.46,49000.0,16.3913,16.4153,16.3913,16.4153,49000.0
2013-09-19 15:05:00,20.46,20.47,20.45,20.47,59800.0,16.4153,16.4234,16.4073,16.4234,59800.0
2013-09-19 15:10:00,20.47,20.49,20.46,20.49,110000.0,16.4234,16.4394,16.4153,16.4394,110000.0
2013-09-19 15:15:00,20.49,20.49,20.49,20.49,57000.0,16.4394,16.4394,16.4394,16.4394,57000.0
2013-09-19 15:20:00,20.49,20.5,20.49,20.5,51800.0,16.4394,16.4474,16.4394,16.4474,51800.0
2013-09-19 15:25:00,20.5,20.5,20.49,20.5,100200.0,16.4474,16.4474,16.4394,16.4474,100200.0
2013-09-19 15:30:00,20.5,20.5,20.48,20.49,79600.0,16.4474,16.4474,16.4314,16.4394,79600.0
2013-09-19 15:35:00,20.49,20.5,20.49,20.5,171000.0,16.4394,16.4474,16.4394,16.4474,171000.0
2013-09-19 15:40:00,20.5,20.5,20.48,20.5,164200.0,16.4474,16.4474,16.4314,16.4474,164200.0
2013-09-19 15:45:00,20.5,20.52,20.48,20.51,286000.0,16.4474,16.4635,16.4314,16.4555,286000.0
2013-09-19 15:50:00,20.51,20.51,20.49,20.5,192400.0,16.4555,16.4555,16.4394,16.4474,192400.0
2013-09-19 15:55:00,20.49,20.5,20.48,20.5,552400.0,16.4394,16.4474,16.4314,16.4474,552400.0
2013-09-20 09:30:00,20.47,20.57,20.46,20.56,1114400.0,16.4234,16.5036,16.4153,16.4956,1114400.0
2013-09-20 09:35:00,20.56,20.57,20.52,20.52,122200.0,16.4956,16.5036,16.4635,16.4635,122200.0
2013-09-20 09:40:00,20.52,20.53,20.48,20.49,115800.0,16.4635,16.4715,16.4314,16.4394,115800.0
2013-09-20 09:45:00,20.49,20.51,20.48,20.5,116000.0,16.4394,16.4555,16.4314,16.4474,116000.0
2013-09-20 09:50:00,20.5,20.55,20.5,20.5,97400.0,16.4474,16.4875,16.4474,16.4474,97400.0
2013-09-20 09:55:00,20.5,20.51,20.46,20.49,162600.0,16.4474,16.4555,16.4153,16.4394,162600.0
2013-09-20 10:00:00,20.49,20.5,20.43,20.43,77800.0,16.4394,16.4474,16.3913,16.3913,77800.0
2013-09-20 10:05:00,20.43,20.43,20.4,20.43,133800.0,16.3913,16.3913,16.3672,16.3913,133800.0
2013-09-20 10:10:00,20.43,20.43,20.41,20.42,72000.0,16.3913,16.3913,16.3752,16.3832,72000.0
2013-09-20 10:15:00,20.42,20.42,20.39,20.41,75400.0,16.3832,16.3832,16.3592,16.3752,75400.0
2013-09-20 10:20:00,20.41,20.47,20.41,20.47,153800.0,16.3752,16.4234,16.3752,16.4234,153800.0
2013-09-20 10:25:00,20.47,20.5,20.45,20.49,165800.0,16.4234,16.4474,16.4073,16.4394,165800.0
2013-09-20 10:30:00,20.49,20.49,20.45,20.45,46800.0,16.4394,16.4394,16.4073,16.4073,46800.0
2013-09-20 10:35:00,20.45,20.5,20.45,20.5,131800.0,16.4073,16.4474,16.4073,16.4474,131800.0
2013-09-20 10:40:00,20.5,20.54,20.5,20.53,115200.0,16.4474,16.4795,16.4474,16.4715,115200.0
2013-09-20 10:45:00,20.53,20.54,20.51,20.54,47600.0,16.4715,16.4795,16.4555,16.4795,47600.0
2013-09-20 10:50:00,20.54,20.54,20.49,20.5,53600.0,16.4795,16.4795,16.4394,16.4474,53600.0
2013-09-20 10:55:00,20.5,20.5,20.47,20.5,43200.0,16.4474,16.4474,16.4234,16.4474,43200.0
2013-09-20 11:00:00,20.5,20.51,20.48,20.48,77600.0,16.4474,16.4555,16.4314,16.4314,77600.0
2013-09-20 11:05:00,20.48,20.49,20.47,20.49,53000.0,16.4314,16.4394,16.4234,16.4394,53000.0
2013-09-20 11:10:00,20.49,20.5,20.48,20.48,81400.0,16.4394,16.4474,16.4314,16.4314,81400.0
2013-09-20 11:15:00,20.48,20.49,20.46,20.49,230800.0,16.4314,16.4394,16.4153,16.4394,230800.0
2013-09-20 11:20:00,20.48,20.49,20.45,20.46,62000.0,16.4314,16.4394,16.4073,16.4153,62000.0
2013-09-20 11:25:00,20.46,20.46,20.42,20.43,46200.0,16.4153,16.4153,16.3832,16.3913,46200.0
2013-09-20 11:30:00,20.43,20.46,20.42,20.42,59600.0,16.3913,16.4153,16.3832,16.3832,59600.0
2013-09-20 11:35:00,20.42,20.47,20.42,20.46,162600.0,16.3832,16.4234,16.3832,16.4153,162600.0
2013-09-20 11:40:00,20.46,20.47,20.44,20.46,87200.0,16.4153,16.4234,16.3993,16.4153,87200.0
2013-09-20 11:45:00,20.46,20.47,20.45,20.46,46800.0,16.4153,16.4234,16.4073,16.4153,46800.0
2013-09-20 11:50:00,20.46,20.49,20.45,20.49,66800.0,16.4153,16.4394,16.4073,16.4394,66800.0
2013-09-20 11:55:00,20.48,20.49,20.45,20.45,71000.0,16.4314,16.4394,16.4073,16.4073,71000.0
2013-09-20 12:00:00,20.45,20.49,20.45,20.48,90000.0,16.4073,16.4394,16.4073,16.4314,90000.0
2013-09-20 12:05:00,20.48,20.49,20.48,20.49,54800.0,16.4314,16.4394,16.4314,16.4394,54800.0
2013-09-20 12:10:00,20.49,20.5,20.47,20.5,92800.0,16.4394,16.4474,16.4234,16.4474,92800.0
2013-09-20 12:15:00,20.5,20.5,20.49,20.5,58800.0,16.4474,16.4474,16.4394,16.4474,58800.0
2013-09-20 12:20:00,20.5,20.54,20.5,20.53,258400.0,16.4474,16.4795,16.4474,16.4715,258400.0
2013-09-20 12:25:00,20.53,20.54,20.51,20.53,65600.0,16.4715,16.4795,16.4555,16.4715,65600.0
2013-09-20 12:30:00,20.52,20.52,20.5,20.5,45400.0,16.4635,16.4635,16.4474,16.4474,45400.0
2013-09-20 12:35:00,20.5,20.54,20.5,20.53,92400.0,16.4474,16.4795,16.4474,16.4715,92400.0
2013-09-20 12:40:00,20.53,20.54,20.51,20.53,32800.0,16.4715,16.4795,16.4555,16.4715,32800.0
2013-09-20 12:45:00,20.52,20.55,20.52,20.55,50800.0,16.4635,16.4875,16.4635,16.4875,50800.0
2013-09-20 12:50:00,20.55,20.55,20.51,20.51,39000.0,16.4875,16.4875,16.4555,16.4555,39000.0
2013-09-20 12:55:00,20.52,20.54,20.51,20.52,41400.0,16.4635,16.4795,16.4555,16.4635,41400.0
2013-09-20 13:00:00,20.52,20.52,20.5,20.5,17800.0,16.4635,16.4635,16.4474,16.4474,17800.0
2013-09-20 13:05:00,20.5,20.52,20.5,20.52,63600.0,16.4474,16.4635,16.4474,16.4635,63600.0
2013-09-20 13:10:00,20.52,20.52,20.5,20.5,50400.0,16.4635,16.4635,16.4474,16.4474,50400.0
2013-09-20 13:15:00,20.5,20.5,20.48,20.5,91600.0,16.4474,16.4474,16.4314,16.4474,91600.0
2013-09-20 13:20:00,20.49,20.5,20.49,20.5,41600.0,16.4394,16.4474,16.4394,16.4474,41600.0
2013-09-20 13:25:00,20.5,20.5,20.48,20.49,30600.0,16.4474,16.4474,16.4314,16.4394,30600.0
2013-09-20 13:30:00,20.49,20.5,20.49,20.5,57600.0,16.4394,16.4474,16.4394,16.4474,57600.0
2013-09-20 13:35:00,20.5,20.5,20.48,20.49,35000.0,16.4474,16.4474,16.4314,16.4394,35000.0
2013-09-20 13:40:00,20.49,20.5,20.48,20.49,67600.0,16.4394,16.4474,16.4314,16.4394,67600.0
2013-09-20 13:45:00,20.49,20.5,20.48,20.49,23600.0,16.4394,16.4474,16.4314,16.4394,23600.0
2013-09-20 13:50:00,20.49,20.51,20.49,20.5,56200.0,16.4394,16.4555,16.4394,16.4474,56200.0
2013-09-20 13:55:00,20.5,20.5,20.49,20.49,51400.0,16.4474,16.4474,16.4394,16.4394,51400.0
2013-09-20 14:00:00,20.49,20.49,20.48,20.48,64600.0,16.4394,16.4394,16.4314,16.4314,64600.0
2013-09-20 14:05:00,20.48,20.5,20.48,20.5,63000.0,16.4314,16.4474,16.4314,16.4474,63000.0
2013-09-20 14:10:00,20.5,20.5,20.48,20.49,60000.0,16.4474,16.4474,16.4314,16.4394,60000.0
2013-09-20 14:15:00,20.49,20.5,20.48,20.49,65400.0,16.4394,16.4474,16.4314,16.4394,65400.0
2013-09-20 14:20:00,20.49,20.5,20.48,20.5,70200.0,16.4394,16.4474,16.4314,16.4474,70200.0
2013-09-20 14:25:00,20.5,20.5,20.48,20.48,46800.0,16.4474,16.4474,16.4314,16.4314,46800.0
2013-09-20 14:30:00,20.48,20.48,20.46,20.46,39600.0,16.4314,16.4314,16.4153,16.4153,39600.0
2013-09-20 14:35:00,20.46,20.46,20.43,20.43,45600.0,16.4153,16.4153,16.3913,16.3913,45600.0
2013-09-20 14:40:00,20.43,20.43,20.42,20.42,49800.0,16.3913,16.3913,16.3832,16.3832,49800.0
2013-09-20 14:45:00,20.42,20.42,20.41,20.41,43400.0,16.3832,16.3832,16.3752,16.3752,43400.0
2013-09-20 14:50:00,20.41,20.42,20.4,20.42,57000.0,16.3752,16.3832,16.3672,16.3832,57000.0
2013-09-20 14:55:00,20.42,20.42,20.41,20.41,51200.0,16.3832,16.3832,16.3752,16.3752,51200.0
2013-09-20 15:00:00,20.41,20.43,20.41,20.43,70600.0,16.3752,16.3913,16.3752,16.3913,70600.0
2013-09-20 15:05:00,20.43,20.45,20.42,20.42,75200.0,16.3913,16.4073,16.3832,16.3832,75200.0
2013-09-20 15:10:00,20.42,20.42,20.4,20.4,54800.0,16.3832,16.3832,16.3672,16.3672,54800.0
2013-09-20 15:15:00,20.41,20.42,20.4,20.42,87400.0,16.3752,16.3832,16.3672,16.3832,87400.0
2013-09-20 15:20:00,20.41,20.42,20.39,20.39,61200.0,16.3752,16.3832,16.3592,16.3592,61200.0
2013-09-20 15:25:00,20.39,20.4,20.38,20.38,44200.0,16.3592,16.3672,16.3512,16.3512,44200.0
2013-09-20 15:30:00,20.38,20.39,20.36,20.36,80000.0,16.3512,16.3592,16.3351,16.3351,80000.0
2013-09-20 15:35:00,20.36,20.42,20.36,20.39,121400.0,16.3351,16.3832,16.3351,16.3592,121400.0
2013-09-20 15:40:00,20.4,20.42,20.4,20.41,79400.0,16.3672,16.3832,16.3672,16.3752,79400.0
2013-09-20 15:45:00,20.41,20.42,20.38,20.4,163000.0,16.3752,16.3832,16.3512,16.3672,163000.0
2013-09-20 15:50:00,20.4,20.41,20.39,20.4,107000.0,16.3672,16.3752,16.3592,16.3672,107000.0
2013-09-20 15:55:00,20.4,20.4,20.38,20.38,274000.0,16.3672,16.3672,16.3512,16.3512,274000.0
2013-09-23 09:30:00,20.27,20.31,20.25,20.28,221200.0,16.2629,16.295,16.2469,16.2709,221200.0
2013-09-23 09:35:00,20.28,20.31,20.22,20.28,142400.0,16.2709,16.295,16.2228,16.2709,142400.0
2013-09-23 09:40:00,20.29,20.31,20.28,20.3,52400.0,16.2789,16.295,16.2709,16.287,52400.0
2013-09-23 09:45:00,20.31,20.34,20.3,20.33,69000.0,16.295,16.3191,16.287,16.311,69000.0
2013-09-23 09:50:00,20.33,20.38,20.33,20.36,54400.0,16.311,16.3512,16.311,16.3351,54400.0
2013-09-23 09:55:00,20.36,20.4,20.36,20.36,116400.0,16.3351,16.3672,16.3351,16.3351,116400.0
2013-09-23 10:00:00,20.36,20.39,20.34,20.39,55600.0,16.3351,16.3592,16.3191,16.3592,55600.0
2013-09-23 10:05:00,20.39,20.4,20.37,20.38,61200.0,16.3592,16.3672,16.3431,16.3512,61200.0
2013-09-23 10:10:00,20.38,20.4,20.36,20.39,101200.0,16.3512,16.3672,16.3351,16.3592,101200.0
2013-09-23 10:15:00,20.39,20.39,20.35,20.36,109400.0,16.3592,16.3592,16.3271,16.3351,109400.0
2013-09-23 10:20:00,20.36,20.38,20.31,20.31,126600.0,16.3351,16.3512,16.295,16.295,126600.0
2013-09-23 10:25:00,20.32,20.32,20.28,20.29,104000.0,16.303,16.303,16.2709,16.2789,104000.0
2013-09-23 10:30:00,20.3,20.37,20.29,20.36,74000.0,16.287,16.3431,16.2789,16.3351,74000.0
2013-09-23 10:35:00,20.37,20.4,20.36,20.39,57800.0,16.3431,16.3672,16.3351,16.3592,57800.0
2013-09-23 10:40:00,20.39,20.4,20.38,20.39,44200.0,16.3592,16.3672,16.3512,16.3592,44200.0
2013-09-23 10:45:00,20.39,20.4,20.36,20.39,75400.0,16.3592,16.3672,16.3351,16.3592,75400.0
2013-09-23 10:50:00,20.39,20.39,20.36,20.36,34400.0,16.3592,16.3592,16.3351,16.3351,34400.0
2013-09-23 10:55:00,20.36,20.38,20.34,20.34,86000.0,16.3351,16.3512,16.3191,16.3191,86000.0
2013-09-23 11:00:00,20.35,20.38,20.35,20.38,45800.0,16.3271,16.3512,16.3271,16.3512,45800.0
2013-09-23 11:05:00,20.38,20.38,20.35,20.35,32600.0,16.3512,16.3512,16.3271,16.3271,32600.0
2013-09-23 11:10:00,20.35,20.36,20.33,20.33,75600.0,16.3271,16.3351,16.311,16.311,75600.0
2013-09-23 11:15:00,20.34,20.36,20.33,20.36,91600.0,16.3191,16.3351,16.311,16.3351,91600.0
2013-09-23 11:20:00,20.36,20.38,20.35,20.35,59800.0,16.3351,16.3512,16.3271,16.3271,59800.0
2013-09-23 11:25:00,20.35,20.35,20.32,20.33,68400.0,16.3271,16.3271,16.303,16.311,68400.0
2013-09-23 11:30:00,20.33,20.33,20.32,20.33,57800.0,16.311,16.311,16.303,16.311,57800.0
2013-09-23 11:35:00,20.33,20.34,20.3,20.33,68200.0,16.311,16.3191,16.287,16.311,68200.0
2013-09-23 11:40:00,20.33,20.34,20.29,20.29,51400.0,16.311,16.3191,16.2789,16.2789,51400.0
2013-09-23 11:45:00,20.29,20.3,20.28,20.28,60400.0,16.2789,16.287,16.2709,16.2709,60400.0
2013-09-23 11:50:00,20.28,20.29,20.26,20.29,66600.0,16.2709,16.2789,16.2549,16.2789,66600.0
2013-09-23 11:55:00,20.29,20.31,20.29,20.3,57000.0,16.2789,16.295,16.2789,16.287,57000.0
2013-09-23 12:00:00,20.3,20.34,20.3,20.34,50200.0,16.287,16.3191,16.287,16.3191,50200.0
2013-09-23 12:05:00,20.35,20.35,20.33,20.35,78800.0,16.3271,16.3271,16.311,16.3271,78800.0
2013-09-23 12:10:00,20.35,20.36,20.33,20.33,61000.0,16.3271,16.3351,16.311,16.311,61000.0
2013-09-23 12:15:00,20.34,20.34,20.32,20.32,19400.0,16.3191,16.3191,16.303,16.303,19400.0
2013-09-23 12:20:00,20.32,20.33,20.3,20.3,79200.0,16.303,16.311,16.287,16.287,79200.0
2013-09-23 12:25:00,20.3,20.32,20.29,20.29,66000.0,16.287,16.303,16.2789,16.2789,66000.0
2013-09-23 12:30:00,20.29,20.3,20.28,20.29,55600.0,16.2789,16.287,16.2709,16.2789,55600.0
2013-09-23 12:35:00,20.29,20.29,20.28,20.29,30200.0,16.2789,16.2789,16.2709,16.2789,30200.0
2013-09-23 12:40:00,20.29,20.33,20.29,20.31,48400.0,16.2789,16.311,16.2789,16.295,48400.0
2013-09-23 12:45:00,20.31,20.31,20.29,20.3,88000.0,16.295,16.295,16.2789,16.287,88000.0
2013-09-23 12:50:00,20.3,20.32,20.3,20.3,85200.0,16.287,16.303,16.287,16.287,85200.0
2013-09-23 12:55:00,20.31,20.31,20.3,20.31,24000.0,16.295,16.295,16.287,16.295,24000.0
2013-09-23 13:00:00,20.31,20.31,20.29,20.3,47400.0,16.295,16.295,16.2789,16.287,47400.0
2013-09-23 13:05:00,20.3,20.3,20.29,20.29,34800.0,16.287,16.287,16.2789,16.2789,34800.0
2013-09-23 13:10:00,20.29,20.32,20.29,20.29,126200.0,16.2789,16.303,16.2789,16.2789,126200.0
2013-09-23 13:15:00,20.29,20.3,20.28,20.3,33600.0,16.2789,16.287,16.2709,16.287,33600.0
2013-09-23 13:20:00,20.3,20.31,20.29,20.3,52400.0,16.287,16.295,16.2789,16.287,52400.0
2013-09-23 13:25:00,20.3,20.31,20.29,20.3,42400.0,16.287,16.295,16.2789,16.287,42400.0
2013-09-23 13:30:00,20.3,20.32,20.3,20.31,40800.0,16.287,16.303,16.287,16.295,40800.0
2013-09-23 13:35:00,20.31,20.32,20.28,20.29,44200.0,16.295,16.303,16.2709,16.2789,44200.0
2013-09-23 13:40:00,20.29,20.31,20.29,20.3,37200.0,16.2789,16.295,16.2789,16.287,37200.0
2013-09-23 13:45:00,20.3,20.31,20.29,20.3,65400.0,16.287,16.295,16.2789,16.287,65400.0
2013-09-23 13:50:00,20.3,20.31,20.29,20.3,92600.0,16.287,16.295,16.2789,16.287,92600.0
2013-09-23 13:55:00,20.3,20.32,20.3,20.31,50600.0,16.287,16.303,16.287,16.295,50600.0
2013-09-23 14:00:00,20.31,20.32,20.29,20.3,82600.0,16.295,16.303,16.2789,16.287,82600.0
2013-09-23 14:05:00,20.3,20.31,20.3,20.31,43800.0,16.287,16.295,16.287,16.295,43800.0
2013-09-23 14:10:00,20.31,20.32,20.29,20.3,97400.0,16.295,16.303,16.2789,16.287,97400.0
2013-09-23 14:15:00,20.31,20.31,20.3,20.3,44000.0,16.295,16.295,16.287,16.287,44000.0
2013-09-23 14:20:00,20.3,20.31,20.29,20.29,44600.0,16.287,16.295,16.2789,16.2789,44600.0
2013-09-23 14:25:00,20.29,20.29,20.27,20.28,53600.0,16.2789,16.2789,16.2629,16.2709,53600.0
2013-09-23 14:30:00,20.28,20.29,20.27,20.29,28600.0,16.2709,16.2789,16.2629,16.2789,28600.0
2013-09-23 14:35:00,20.29,20.3,20.28,20.29,54200.0,16.2789,16.287,16.2709,16.2789,54200.0
2013-09-23 14:40:00,20.29,20.29,20.27,20.28,29800.0,16.2789,16.2789,16.2629,16.2709,29800.0
2013-09-23 14:45:00,20.28,20.28,20.27,20.27,65400.0,16.2709,16.2709,16.2629,16.2629,65400.0
2013-09-23 14:50:00,20.27,20.28,20.25,20.27,96600.0,16.2629,16.2709,16.2469,16.2629,96600.0
2013-09-23 14:55:00,20.27,20.28,20.27,20.27,89200.0,16.2629,16.2709,16.2629,16.2629,89200.0
2013-09-23 15:00:00,20.27,20.29,20.27,20.28,102000.0,16.2629,16.2789,16.2629,16.2709,102000.0
2013-09-23 15:05:00,20.28,20.29,20.27,20.28,115000.0,16.2709,16.2789,16.2629,16.2709,115000.0
2013-09-23 15:10:00,20.28,20.28,20.26,20.26,55400.0,16.2709,16.2709,16.2549,16.2549,55400.0
2013-09-23 15:15:00,20.25,20.27,20.25,20.26,85400.0,16.2469,16.2629,16.2469,16.2549,85400.0
2013-09-23 15:20:00,20.27,20.27,20.24,20.24,93800.0,16.2629,16.2629,16.2388,16.2388,93800.0
2013-09-23 15:25:00,20.24,20.25,20.23,20.24,81400.0,16.2388,16.2469,16.2308,16.2388,81400.0
2013-09-23 15:30:00,20.24,20.24,20.23,20.24,50600.0,16.2388,16.2388,16.2308,16.2388,50600.0
2013-09-23 15:35:00,20.24,20.24,20.22,20.23,141600.0,16.2388,16.2388,16.2228,16.2308,141600.0
2013-09-23 15:40:00,20.22,20.26,20.22,20.25,211200.0,16.2228,16.2549,16.2228,16.2469,211200.0
2013-09-23 15:45:00,20.24,20.24,20.21,20.21,138000.0,16.2388,16.2388,16.2148,16.2148,138000.0
2013-09-23 15:50:00,20.22,20.24,20.21,20.24,281400.0,16.2228,16.2388,16.2148,16.2388,281400.0
2013-09-23 15:55:00,20.24,20.25,20.24,20.25,363400.0,16.2388,16.2469,16.2388,16.2469,363400.0
2013-09-24 09:30:00,20.25,20.3,20.16,20.23,199600.0,16.2469,16.287,16.1746,16.2308,199600.0
2013-09-24 09:35:00,20.23,20.25,20.2,20.24,107400.0,16.2308,16.2469,16.2067,16.2388,107400.0
2013-09-24 09:40:00,20.24,20.24,20.2,20.21,73200.0,16.2388,16.2388,16.2067,16.2148,73200.0
2013-09-24 09:45:00,20.22,20.25,20.21,20.23,112200.0,16.2228,16.2469,16.2148,16.2308,112200.0
2013-09-24 09:50:00,20.23,20.24,20.18,20.19,104400.0,16.2308,16.2388,16.1907,16.1987,104400.0
2013-09-24 09:55:00,20.18,20.26,20.18,20.26,98600.0,16.1907,16.2549,16.1907,16.2549,98600.0
2013-09-24 10:00:00,20.25,20.29,20.25,20.28,133800.0,16.2469,16.2789,16.2469,16.2709,133800.0
2013-09-24 10:05:00,20.28,20.29,20.26,20.28,62200.0,16.2709,16.2789,16.2549,16.2709,62200.0
2013-09-24 10:10:00,20.28,20.28,20.25,20.25,82400.0,16.2709,16.2709,16.2469,16.2469,82400.0
2013-09-24 10:15:00,20.26,20.28,20.25,20.28,55800.0,16.2549,16.2709,16.2469,16.2709,55800.0
2013-09-24 10:20:00,20.28,20.3,20.27,20.29,48200.0,16.2709,16.287,16.2629,16.2789,48200.0
2013-09-24 10:25:00,20.29,20.31,20.27,20.3,82600.0,16.2789,16.295,16.2629,16.287,82600.0
2013-09-24 10:30:00,20.3,20.3,20.28,20.28,85200.0,16.287,16.287,16.2709,16.2709,85200.0
2013-09-24 10:35:00,20.28,20.29,20.25,20.29,182800.0,16.2709,16.2789,16.2469,16.2789,182800.0
2013-09-24 10:40:00,20.28,20.29,20.26,20.27,81200.0,16.2709,16.2789,16.2549,16.2629,81200.0
2013-09-24 10:45:00,20.27,20.28,20.25,20.25,62000.0,16.2629,16.2709,16.2469,16.2469,62000.0
2013-09-24 10:50:00,20.25,20.3,20.24,20.3,57600.0,16.2469,16.287,16.2388,16.287,57600.0
2013-09-24 10:55:00,20.3,20.3,20.28,20.29,261800.0,16.287,16.287,16.2709,16.2789,261800.0
2013-09-24 11:00:00,20.29,20.34,20.29,20.34,51800.0,16.2789,16.3191,16.2789,16.3191,51800.0
2013-09-24 11:05:00,20.35,20.36,20.34,20.35,58600.0,16.3271,16.3351,16.3191,16.3271,58600.0
2013-09-24 11:10:00,20.35,20.36,20.35,20.36,69000.0,16.3271,16.3351,16.3271,16.3351,69000.0
2013-09-24 11:15:00,20.36,20.42,20.35,20.41,216400.0,16.3351,16.3832,16.3271,16.3752,216400.0
2013-09-24 11:20:00,20.41,20.46,20.4,20.46,215400.0,16.3752,16.4153,16.3672,16.4153,215400.0
2013-09-24 11:25:00,20.46,20.47,20.43,20.43,168400.0,16.4153,16.4234,16.3913,16.3913,168400.0
2013-09-24 11:30:00,20.43,20.44,20.42,20.42,50800.0,16.3913,16.3993,16.3832,16.3832,50800.0
2013-09-24 11:35:00,20.42,20.43,20.41,20.41,36000.0,16.3832,16.3913,16.3752,16.3752,36000.0
2013-09-24 11:40:00,20.41,20.41,20.39,20.4,51600.0,16.3752,16.3752,16.3592,16.3672,51600.0
2013-09-24 11:45:00,20.4,20.45,20.4,20.45,174400.0,16.3672,16.4073,16.3672,16.4073,174400.0
2013-09-24 11:50:00,20.45,20.47,20.44,20.46,44000.0,16.4073,16.4234,16.3993,16.4153,44000.0
2013-09-24 11:55:00,20.46,20.48,20.46,20.48,89800.0,16.4153,16.4314,16.4153,16.4314,89800.0
2013-09-24 12:00:00,20.47,20.48,20.43,20.43,42200.0,16.4234,16.4314,16.3913,16.3913,42200.0
2013-09-24 12:05:00,20.43,20.45,20.43,20.44,63600.0,16.3913,16.4073,16.3913,16.3993,63600.0
2013-09-24 12:10:00,20.44,20.46,20.44,20.46,33000.0,16.3993,16.4153,16.3993,16.4153,33000.0
2013-09-24 12:15:00,20.46,20.49,20.46,20.47,96000.0,16.4153,16.4394,16.4153,16.4234,96000.0
2013-09-24 12:20:00,20.48,20.48,20.45,20.45,31800.0,16.4314,16.4314,16.4073,16.4073,31800.0
2013-09-24 12:25:00,20.45,20.47,20.45,20.47,30800.0,16.4073,16.4234,16.4073,16.4234,30800.0
2013-09-24 12:30:00,20.48,20.48,20.47,20.47,35400.0,16.4314,16.4314,16.4234,16.4234,35400.0
2013-09-24 12:35:00,20.48,20.48,20.47,20.47,28200.0,16.4314,16.4314,16.4234,16.4234,28200.0
2013-09-24 12:40:00,20.46,20.48,20.46,20.48,25800.0,16.4153,16.4314,16.4153,16.4314,25800.0
2013-09-24 12:45:00,20.48,20.48,20.47,20.47,23600.0,16.4314,16.4314,16.4234,16.4234,23600.0
2013-09-24 12:50:00,20.47,20.47,20.46,20.46,19200.0,16.4234,16.4234,16.4153,16.4153,19200.0
2013-09-24 12:55:00,20.47,20.47,20.46,20.46,38400.0,16.4234,16.4234,16.4153,16.4153,38400.0
2013-09-24 13:00:00,20.46,20.48,20.46,20.48,40400.0,16.4153,16.4314,16.4153,16.4314,40400.0
2013-09-24 13:05:00,20.47,20.48,20.47,20.47,27000.0,16.4234,16.4314,16.4234,16.4234,27000.0
2013-09-24 13:10:00,20.47,20.47,20.45,20.45,44800.0,16.4234,16.4234,16.4073,16.4073,44800.0
2013-09-24 13:15:00,20.45,20.45,20.43,20.43,33400.0,16.4073,16.4073,16.3913,16.3913,33400.0
2013-09-24 13:20:00,20.43,20.43,20.4,20.42,118200.0,16.3913,16.3913,16.3672,16.3832,118200.0
2013-09-24 13:25:00,20.42,20.42,20.41,20.42,36000.0,16.3832,16.3832,16.3752,16.3832,36000.0
2013-09-24 13:30:00,20.42,20.43,20.36,20.41,233800.0,16.3832,16.3913,16.3351,16.3752,233800.0
2013-09-24 13:35:00,20.41,20.46,20.41,20.45,36800.0,16.3752,16.4153,16.3752,16.4073,36800.0
2013-09-24 13:40:00,20.46,20.46,20.45,20.46,23200.0,16.4153,16.4153,16.4073,16.4153,23200.0
2013-09-24 13:45:00,20.46,20.47,20.46,20.46,43800.0,16.4153,16.4234,16.4153,16.4153,43800.0
2013-09-24 13:50:00,20.45,20.46,20.44,20.45,24600.0,16.4073,16.4153,16.3993,16.4073,24600.0
2013-09-24 13:55:00,20.45,20.46,20.43,20.43,56200.0,16.4073,16.4153,16.3913,16.3913,56200.0
2013-09-24 14:00:00,20.43,20.43,20.4,20.4,66000.0,16.3913,16.3913,16.3672,16.3672,66000.0
2013-09-24 14:05:00,20.4,20.43,20.39,20.42,98000.0,16.3672,16.3913,16.3592,16.3832,98000.0
2013-09-24 14:10:00,20.43,20.43,20.42,20.43,28000.0,16.3913,16.3913,16.3832,16.3913,28000.0
2013-09-24 14:15:00,20.43,20.47,20.43,20.46,101400.0,16.3913,16.4234,16.3913,16.4153,101400.0
2013-09-24 14:20:00,20.47,20.48,20.46,20.47,93600.0,16.4234,16.4314,16.4153,16.4234,93600.0
2013-09-24 14:25:00,20.47,20.47,20.45,20.47,118600.0,16.4234,16.4234,16.4073,16.4234,118600.0
2013-09-24 14:30:00,20.47,20.49,20.46,20.48,100000.0,16.4234,16.4394,16.4153,16.4314,100000.0
2013-09-24 14:35:00,20.48,20.48,20.47,20.48,48400.0,16.4314,16.4314,16.4234,16.4314,48400.0
2013-09-24 14:40:00,20.48,20.49,20.48,20.48,65400.0,16.4314,16.4394,16.4314,16.4314,65400.0
2013-09-24 14:45:00,20.48,20.49,20.47,20.47,95000.0,16.4314,16.4394,16.4234,16.4234,95000.0
2013-09-24 14:50:00,20.48,20.49,20.47,20.47,70600.0,16.4314,16.4394,16.4234,16.4234,70600.0
2013-09-24 14:55:00,20.47,20.49,20.46,20.46,88800.0,16.4234,16.4394,16.4153,16.4153,88800.0
2013-09-24 15:00:00,20.46,20.47,20.44,20.46,79400.0,16.4153,16.4234,16.3993,16.4153,79400.0
2013-09-24 15:05:00,20.46,20.47,20.45,20.46,83200.0,16.4153,16.4234,16.4073,16.4153,83200.0
2013-09-24 15:10:00,20.46,20.48,20.45,20.47,75400.0,16.4153,16.4314,16.4073,16.4234,75400.0
2013-09-24 15:15:00,20.47,20.5,20.47,20.5,98600.0,16.4234,16.4474,16.4234,16.4474,98600.0
2013-09-24 15:20:00,20.5,20.5,20.48,20.48,126000.0,16.4474,16.4474,16.4314,16.4314,126000.0
2013-09-24 15:25:00,20.48,20.49,20.47,20.48,170400.0,16.4314,16.4394,16.4234,16.4314,170400.0
2013-09-24 15:30:00,20.49,20.5,20.48,20.5,383400.0,16.4394,16.4474,16.4314,16.4474,383400.0
2013-09-24 15:35:00,20.5,20.5,20.48,20.49,233600.0,16.4474,16.4474,16.4314,16.4394,233600.0
2013-09-24 15:40:00,20.5,20.5,20.49,20.5,261200.0,16.4474,16.4474,16.4394,16.4474,261200.0
2013-09-24 15:45:00,20.5,20.5,20.47,20.47,370200.0,16.4474,16.4474,16.4234,16.4234,370200.0
2013-09-24 15:50:00,20.47,20.47,20.45,20.45,285800.0,16.4234,16.4234,16.4073,16.4073,285800.0
2013-09-24 15:55:00,20.45,20.45,20.42,20.43,519200.0,16.4073,16.4073,16.3832,16.3913,519200.0
2013-09-25 09:30:00,20.49,20.5,20.43,20.45,140200.0,16.4394,16.4474,16.3913,16.4073,140200.0
2013-09-25 09:35:00,20.45,20.47,20.39,20.39,55800.0,16.4073,16.4234,16.3592,16.3592,55800.0
2013-09-25 09:40:00,20.39,20.41,20.36,20.37,73000.0,16.3592,16.3752,16.3351,16.3431,73000.0
2013-09-25 09:45:00,20.37,20.38,20.35,20.36,74600.0,16.3431,16.3512,16.3271,16.3351,74600.0
2013-09-25 09:50:00,20.36,20.4,20.34,20.39,53600.0,16.3351,16.3672,16.3191,16.3592,53600.0
2013-09-25 09:55:00,20.39,20.41,20.34,20.34,56800.0,16.3592,16.3752,16.3191,16.3191,56800.0
2013-09-25 10:00:00,20.35,20.38,20.34,20.36,80600.0,16.3271,16.3512,16.3191,16.3351,80600.0
2013-09-25 10:05:00,20.37,20.4,20.34,20.38,98600.0,16.3431,16.3672,16.3191,16.3512,98600.0
2013-09-25 10:10:00,20.38,20.4,20.36,20.39,81400.0,16.3512,16.3672,16.3351,16.3592,81400.0
2013-09-25 10:15:00,20.39,20.39,20.36,20.36,67600.0,16.3592,16.3592,16.3351,16.3351,67600.0
2013-09-25 10:20:00,20.36,20.36,20.34,20.34,45600.0,16.3351,16.3351,16.3191,16.3191,45600.0
2013-09-25 10:25:00,20.34,20.38,20.33,20.36,67600.0,16.3191,16.3512,16.311,16.3351,67600.0
2013-09-25 10:30:00,20.36,20.4,20.36,20.4,43200.0,16.3351,16.3672,16.3351,16.3672,43200.0
2013-09-25 10:35:00,20.4,20.43,20.4,20.41,67600.0,16.3672,16.3913,16.3672,16.3752,67600.0
2013-09-25 10:40:00,20.42,20.43,20.4,20.4,44000.0,16.3832,16.3913,16.3672,16.3672,44000.0
2013-09-25 10:45:00,20.4,20.41,20.39,20.4,37800.0,16.3672,16.3752,16.3592,16.3672,37800.0
2013-09-25 10:50:00,20.41,20.41,20.38,20.38,58000.0,16.3752,16.3752,16.3512,16.3512,58000.0
2013-09-25 10:55:00,20.38,20.41,20.38,20.39,231000.0,16.3512,16.3752,16.3512,16.3592,231000.0
2013-09-25 11:00:00,20.39,20.4,20.36,20.38,126000.0,16.3592,16.3672,16.3351,16.3512,126000.0
2013-09-25 11:05:00,20.38,20.38,20.36,20.36,37600.0,16.3512,16.3512,16.3351,16.3351,37600.0
2013-09-25 11:10:00,20.36,20.36,20.34,20.36,46800.0,16.3351,16.3351,16.3191,16.3351,46800.0
2013-09-25 11:15:00,20.36,20.4,20.36,20.39,48600.0,16.3351,16.3672,16.3351,16.3592,48600.0
2013-09-25 11:20:00,20.39,20.4,20.38,20.38,41800.0,16.3592,16.3672,16.3512,16.3512,41800.0
2013-09-25 11:25:00,20.38,20.4,20.38,20.38,44000.0,16.3512,16.3672,16.3512,16.3512,44000.0
2013-09-25 11:30:00,20.38,20.41,20.38,20.41,58800.0,16.3512,16.3752,16.3512,16.3752,58800.0
2013-09-25 11:35:00,20.41,20.43,20.41,20.43,89400.0,16.3752,16.3913,16.3752,16.3913,89400.0
2013-09-25 11:40:00,20.43,20.45,20.42,20.45,78600.0,16.3913,16.4073,16.3832,16.4073,78600.0
2013-09-25 11:45:00,20.45,20.47,20.44,20.47,66000.0,16.4073,16.4234,16.3993,16.4234,66000.0
2013-09-25 11:50:00,20.47,20.47,20.47,20.47,29600.0,16.4234,16.4234,16.4234,16.4234,29600.0
2013-09-25 11:55:00,20.47,20.49,20.47,20.49,78600.0,16.4234,16.4394,16.4234,16.4394,78600.0
2013-09-25 12:00:00,20.49,20.49,20.48,20.48,54200.0,16.4394,16.4394,16.4314,16.4314,54200.0
2013-09-25 12:05:00,20.48,20.5,20.48,20.49,77000.0,16.4314,16.4474,16.4314,16.4394,77000.0
2013-09-25 12:10:00,20.48,20.5,20.48,20.5,28600.0,16.4314,16.4474,16.4314,16.4474,28600.0
2013-09-25 12:15:00,20.5,20.53,20.49,20.52,94200.0,16.4474,16.4715,16.4394,16.4635,94200.0
2013-09-25 12:20:00,20.52,20.53,20.47,20.48,70800.0,16.4635,16.4715,16.4234,16.4314,70800.0
2013-09-25 12:25:00,20.48,20.49,20.48,20.49,60800.0,16.4314,16.4394,16.4314,16.4394,60800.0
2013-09-25 12:30:00,20.49,20.5,20.48,20.48,37600.0,16.4394,16.4474,16.4314,16.4314,37600.0
2013-09-25 12:35:00,20.48,20.52,20.48,20.52,43400.0,16.4314,16.4635,16.4314,16.4635,43400.0
2013-09-25 12:40:00,20.52,20.52,20.49,20.52,57600.0,16.4635,16.4635,16.4394,16.4635,57600.0
2013-09-25 12:45:00,20.51,20.52,20.5,20.52,52400.0,16.4555,16.4635,16.4474,16.4635,52400.0
2013-09-25 12:50:00,20.53,20.53,20.52,20.52,68000.0,16.4715,16.4715,16.4635,16.4635,68000.0
2013-09-25 12:55:00,20.52,20.53,20.52,20.53,29000.0,16.4635,16.4715,16.4635,16.4715,29000.0
2013-09-25 13:00:00,20.53,20.55,20.51,20.52,72200.0,16.4715,16.4875,16.4555,16.4635,72200.0
2013-09-25 13:05:00,20.52,20.53,20.51,20.53,32600.0,16.4635,16.4715,16.4555,16.4715,32600.0
2013-09-25 13:10:00,20.53,20.53,20.5,20.52,37800.0,16.4715,16.4715,16.4474,16.4635,37800.0
2013-09-25 13:15:00,20.52,20.52,20.5,20.5,32600.0,16.4635,16.4635,16.4474,16.4474,32600.0
2013-09-25 13:20:00,20.5,20.51,20.5,20.5,26200.0,16.4474,16.4555,16.4474,16.4474,26200.0
2013-09-25 13:25:00,20.5,20.52,20.5,20.5,51200.0,16.4474,16.4635,16.4474,16.4474,51200.0
2013-09-25 13:30:00,20.5,20.5,20.39,20.4,202200.0,16.4474,16.4474,16.3592,16.3672,202200.0
2013-09-25 13:35:00,20.4,20.4,20.37,20.38,76400.0,16.3672,16.3672,16.3431,16.3512,76400.0
2013-09-25 13:40:00,20.39,20.4,20.36,20.37,53200.0,16.3592,16.3672,16.3351,16.3431,53200.0
2013-09-25 13:45:00,20.37,20.41,20.37,20.4,45000.0,16.3431,16.3752,16.3431,16.3672,45000.0
2013-09-25 13:50:00,20.4,20.41,20.39,20.41,60200.0,16.3672,16.3752,16.3592,16.3752,60200.0
2013-09-25 13:55:00,20.41,20.46,20.41,20.44,80800.0,16.3752,16.4153,16.3752,16.3993,80800.0
2013-09-25 14:00:00,20.44,20.46,20.43,20.43,47200.0,16.3993,16.4153,16.3913,16.3913,47200.0
2013-09-25 14:05:00,20.43,20.44,20.39,20.4,59200.0,16.3913,16.3993,16.3592,16.3672,59200.0
2013-09-25 14:10:00,20.4,20.4,20.37,20.4,71800.0,16.3672,16.3672,16.3431,16.3672,71800.0
2013-09-25 14:15:00,20.4,20.42,20.38,20.41,85200.0,16.3672,16.3832,16.3512,16.3752,85200.0
2013-09-25 14:20:00,20.41,20.42,20.4,20.4,40000.0,16.3752,16.3832,16.3672,16.3672,40000.0
2013-09-25 14:25:00,20.39,20.41,20.39,20.39,60400.0,16.3592,16.3752,16.3592,16.3592,60400.0
2013-09-25 14:30:00,20.39,20.39,20.36,20.36,65600.0,16.3592,16.3592,16.3351,16.3351,65600.0
2013-09-25 14:35:00,20.36,20.36,20.35,20.36,54600.0,16.3351,16.3351,16.3271,16.3351,54600.0
2013-09-25 14:40:00,20.36,20.38,20.36,20.36,69400.0,16.3351,16.3512,16.3351,16.3351,69400.0
2013-09-25 14:45:00,20.36,20.38,20.35,20.37,56400.0,16.3351,16.3512,16.3271,16.3431,56400.0
2013-09-25 14:50:00,20.37,20.38,20.36,20.38,62200.0,16.3431,16.3512,16.3351,16.3512,62200.0
2013-09-25 14:55:00,20.38,20.4,20.37,20.38,76200.0,16.3512,16.3672,16.3431,16.3512,76200.0
2013-09-25 15:00:00,20.38,20.39,20.36,20.36,63000.0,16.3512,16.3592,16.3351,16.3351,63000.0
2013-09-25 15:05:00,20.36,20.36,20.35,20.36,143800.0,16.3351,16.3351,16.3271,16.3351,143800.0
2013-09-25 15:10:00,20.36,20.36,20.34,20.35,87600.0,16.3351,16.3351,16.3191,16.3271,87600.0
2013-09-25 15:15:00,20.34,20.35,20.32,20.32,92800.0,16.3191,16.3271,16.303,16.303,92800.0
2013-09-25 15:20:00,20.32,20.35,20.32,20.35,155000.0,16.303,16.3271,16.303,16.3271,155000.0
2013-09-25 15:25:00,20.35,20.35,20.33,20.35,114400.0,16.3271,16.3271,16.311,16.3271,114400.0
2013-09-25 15:30:00,20.35,20.35,20.33,20.35,83800.0,16.3271,16.3271,16.311,16.3271,83800.0
2013-09-25 15:35:00,20.35,20.36,20.33,20.34,180600.0,16.3271,16.3351,16.311,16.3191,180600.0
2013-09-25 15:40:00,20.34,20.36,20.32,20.34,173600.0,16.3191,16.3351,16.303,16.3191,173600.0
2013-09-25 15:45:00,20.34,20.35,20.32,20.33,173400.0,16.3191,16.3271,16.303,16.311,173400.0
2013-09-25 15:50:00,20.33,20.33,20.31,20.32,254600.0,16.311,16.311,16.295,16.303,254600.0
2013-09-25 15:55:00,20.32,20.34,20.31,20.34,456200.0,16.303,16.3191,16.295,16.3191,456200.0
2013-09-26 09:30:00,20.46,20.55,20.39,20.53,246000.0,16.4153,16.4875,16.3592,16.4715,246000.0
2013-09-26 09:35:00,20.53,20.59,20.52,20.59,119400.0,16.4715,16.5196,16.4635,16.5196,119400.0
2013-09-26 09:40:00,20.59,20.68,20.59,20.67,140800.0,16.5196,16.5918,16.5196,16.5838,140800.0
2013-09-26 09:45:00,20.67,20.68,20.61,20.67,112600.0,16.5838,16.5918,16.5357,16.5838,112600.0
2013-09-26 09:50:00,20.67,20.7,20.66,20.67,120600.0,16.5838,16.6079,16.5758,16.5838,120600.0
2013-09-26 09:55:00,20.67,20.68,20.64,20.68,73000.0,16.5838,16.5918,16.5598,16.5918,73000.0
2013-09-26 10:00:00,20.68,20.68,20.64,20.68,75000.0,16.5918,16.5918,16.5598,16.5918,75000.0
2013-09-26 10:05:00,20.69,20.69,20.68,20.69,57000.0,16.5999,16.5999,16.5918,16.5999,57000.0
2013-09-26 10:10:00,20.7,20.71,20.68,20.68,72400.0,16.6079,16.6159,16.5918,16.5918,72400.0
2013-09-26 10:15:00,20.68,20.7,20.67,20.69,75200.0,16.5918,16.6079,16.5838,16.5999,75200.0
2013-09-26 10:20:00,20.69,20.71,20.64,20.65,156200.0,16.5999,16.6159,16.5598,16.5678,156200.0
2013-09-26 10:25:00,20.65,20.68,20.65,20.68,143400.0,16.5678,16.5918,16.5678,16.5918,143400.0
2013-09-26 10:30:00,20.68,20.68,20.65,20.67,85400.0,16.5918,16.5918,16.5678,16.5838,85400.0
2013-09-26 10:35:00,20.67,20.67,20.65,20.66,64000.0,16.5838,16.5838,16.5678,16.5758,64000.0
2013-09-26 10:40:00,20.66,20.66,20.61,20.61,63800.0,16.5758,16.5758,16.5357,16.5357,63800.0
2013-09-26 10:45:00,20.61,20.61,20.57,20.6,94600.0,16.5357,16.5357,16.5036,16.5277,94600.0
2013-09-26 10:50:00,20.6,20.61,20.58,20.59,53400.0,16.5277,16.5357,16.5116,16.5196,53400.0
2013-09-26 10:55:00,20.59,20.6,20.58,20.59,113800.0,16.5196,16.5277,16.5116,16.5196,113800.0
2013-09-26 11:00:00,20.59,20.59,20.53,20.53,65000.0,16.5196,16.5196,16.4715,16.4715,65000.0
2013-09-26 11:05:00,20.53,20.55,20.53,20.55,81200.0,16.4715,16.4875,16.4715,16.4875,81200.0
2013-09-26 11:10:00,20.55,20.57,20.53,20.57,46200.0,16.4875,16.5036,16.4715,16.5036,46200.0
2013-09-26 11:15:00,20.57,20.57,20.54,20.56,36200.0,16.5036,16.5036,16.4795,16.4956,36200.0
2013-09-26 11:20:00,20.56,20.56,20.53,20.56,58400.0,16.4956,16.4956,16.4715,16.4956,58400.0
2013-09-26 11:25:00,20.56,20.56,20.55,20.56,35400.0,16.4956,16.4956,16.4875,16.4956,35400.0
2013-09-26 11:30:00,20.56,20.56,20.53,20.54,52600.0,16.4956,16.4956,16.4715,16.4795,52600.0
2013-09-26 11:35:00,20.54,20.56,20.54,20.55,35200.0,16.4795,16.4956,16.4795,16.4875,35200.0
2013-09-26 11:40:00,20.55,20.56,20.53,20.54,33400.0,16.4875,16.4956,16.4715,16.4795,33400.0
2013-09-26 11:45:00,20.54,20.55,20.54,20.54,31800.0,16.4795,16.4875,16.4795,16.4795,31800.0
2013-09-26 11:50:00,20.54,20.54,20.5,20.52,26800.0,16.4795,16.4795,16.4474,16.4635,26800.0
2013-09-26 11:55:00,20.52,20.54,20.52,20.54,22600.0,16.4635,16.4795,16.4635,16.4795,22600.0
2013-09-26 12:00:00,20.54,20.54,20.52,20.52,26400.0,16.4795,16.4795,16.4635,16.4635,26400.0
2013-09-26 12:05:00,20.52,20.53,20.5,20.5,20800.0,16.4635,16.4715,16.4474,16.4474,20800.0
2013-09-26 12:10:00,20.5,20.52,20.5,20.52,35400.0,16.4474,16.4635,16.4474,16.4635,35400.0
2013-09-26 12:15:00,20.52,20.53,20.5,20.5,26800.0,16.4635,16.4715,16.4474,16.4474,26800.0
2013-09-26 12:20:00,20.5,20.51,20.5,20.5,39400.0,16.4474,16.4555,16.4474,16.4474,39400.0
2013-09-26 12:25:00,20.5,20.5,20.5,20.5,34600.0,16.4474,16.4474,16.4474,16.4474,34600.0
2013-09-26 12:30:00,20.5,20.54,20.5,20.53,55600.0,16.4474,16.4795,16.4474,16.4715,55600.0
2013-09-26 12:35:00,20.53,20.54,20.52,20.52,21400.0,16.4715,16.4795,16.4635,16.4635,21400.0
2013-09-26 12:40:00,20.52,20.53,20.52,20.53,15400.0,16.4635,16.4715,16.4635,16.4715,15400.0
2013-09-26 12:45:00,20.53,20.54,20.52,20.53,19800.0,16.4715,16.4795,16.4635,16.4715,19800.0
2013-09-26 12:50:00,20.52,20.53,20.49,20.49,41000.0,16.4635,16.4715,16.4394,16.4394,41000.0
2013-09-26 12:55:00,20.49,20.5,20.49,20.49,23800.0,16.4394,16.4474,16.4394,16.4394,23800.0
2013-09-26 13:00:00,20.5,20.5,20.48,20.49,32800.0,16.4474,16.4474,16.4314,16.4394,32800.0
2013-09-26 13:05:00,20.49,20.5,20.49,20.49,28200.0,16.4394,16.4474,16.4394,16.4394,28200.0
2013-09-26 13:10:00,20.49,20.51,20.49,20.51,48200.0,16.4394,16.4555,16.4394,16.4555,48200.0
2013-09-26 13:15:00,20.52,20.52,20.5,20.52,37000.0,16.4635,16.4635,16.4474,16.4635,37000.0
2013-09-26 13:20:00,20.51,20.52,20.5,20.5,9200.0,16.4555,16.4635,16.4474,16.4474,9200.0
2013-09-26 13:25:00,20.5,20.52,20.5,20.52,44800.0,16.4474,16.4635,16.4474,16.4635,44800.0
2013-09-26 13:30:00,20.53,20.53,20.5,20.5,33200.0,16.4715,16.4715,16.4474,16.4474,33200.0
2013-09-26 13:35:00,20.5,20.5,20.48,20.48,28800.0,16.4474,16.4474,16.4314,16.4314,28800.0
2013-09-26 13:40:00,20.48,20.49,20.46,20.47,42800.0,16.4314,16.4394,16.4153,16.4234,42800.0
2013-09-26 13:45:00,20.47,20.48,20.47,20.48,34600.0,16.4234,16.4314,16.4234,16.4314,34600.0
2013-09-26 13:50:00,20.48,20.5,20.48,20.5,30000.0,16.4314,16.4474,16.4314,16.4474,30000.0
2013-09-26 13:55:00,20.5,20.5,20.47,20.47,30800.0,16.4474,16.4474,16.4234,16.4234,30800.0
2013-09-26 14:00:00,20.47,20.48,20.44,20.44,36600.0,16.4234,16.4314,16.3993,16.3993,36600.0
2013-09-26 14:05:00,20.45,20.46,20.43,20.46,80400.0,16.4073,16.4153,16.3913,16.4153,80400.0
2013-09-26 14:10:00,20.46,20.47,20.44,20.46,70000.0,16.4153,16.4234,16.3993,16.4153,70000.0
2013-09-26 14:15:00,20.46,20.47,20.45,20.45,30800.0,16.4153,16.4234,16.4073,16.4073,30800.0
2013-09-26 14:20:00,20.46,20.47,20.44,20.47,39600.0,16.4153,16.4234,16.3993,16.4234,39600.0
2013-09-26 14:25:00,20.47,20.49,20.47,20.49,62200.0,16.4234,16.4394,16.4234,16.4394,62200.0
2013-09-26 14:30:00,20.5,20.5,20.48,20.49,40600.0,16.4474,16.4474,16.4314,16.4394,40600.0
2013-09-26 14:35:00,20.49,20.5,20.47,20.5,33600.0,16.4394,16.4474,16.4234,16.4474,33600.0
2013-09-26 14:40:00,20.5,20.5,20.46,20.48,54400.0,16.4474,16.4474,16.4153,16.4314,54400.0
2013-09-26 14:45:00,20.48,20.48,20.47,20.47,27800.0,16.4314,16.4314,16.4234,16.4234,27800.0
2013-09-26 14:50:00,20.48,20.49,20.46,20.49,34800.0,16.4314,16.4394,16.4153,16.4394,34800.0
2013-09-26 14:55:00,20.49,20.5,20.48,20.48,46600.0,16.4394,16.4474,16.4314,16.4314,46600.0
2013-09-26 15:00:00,20.48,20.49,20.47,20.47,40600.0,16.4314,16.4394,16.4234,16.4234,40600.0
2013-09-26 15:05:00,20.47,20.5,20.47,20.49,86400.0,16.4234,16.4474,16.4234,16.4394,86400.0
2013-09-26 15:10:00,20.49,20.49,20.45,20.46,73000.0,16.4394,16.4394,16.4073,16.4153,73000.0
2013-09-26 15:15:00,20.46,20.47,20.44,20.44,75600.0,16.4153,16.4234,16.3993,16.3993,75600.0
2013-09-26 15:20:00,20.45,20.47,20.43,20.46,80400.0,16.4073,16.4234,16.3913,16.4153,80400.0
2013-09-26 15:25:00,20.46,20.47,20.45,20.46,103000.0,16.4153,16.4234,16.4073,16.4153,103000.0
2013-09-26 15:30:00,20.46,20.48,20.45,20.47,84200.0,16.4153,16.4314,16.4073,16.4234,84200.0
2013-09-26 15:35:00,20.47,20.49,20.47,20.48,76000.0,16.4234,16.4394,16.4234,16.4314,76000.0
2013-09-26 15:40:00,20.48,20.48,20.46,20.46,68800.0,16.4314,16.4314,16.4153,16.4153,68800.0
2013-09-26 15:45:00,20.46,20.48,20.46,20.48,96400.0,16.4153,16.4314,16.4153,16.4314,96400.0
2013-09-26 15:50:00,20.47,20.48,20.45,20.45,148000.0,16.4234,16.4314,16.4073,16.4073,148000.0
2013-09-26 15:55:00,20.45,20.49,20.44,20.49,314000.0,16.4073,16.4394,16.3993,16.4394,314000.0
2013-09-27 09:30:00,20.4,20.48,20.38,20.46,116600.0,16.3672,16.4314,16.3512,16.4153,116600.0
2013-09-27 09:35:00,20.46,20.46,20.35,20.35,60400.0,16.4153,16.4153,16.3271,16.3271,60400.0
2013-09-27 09:40:00,20.35,20.4,20.34,20.4,48800.0,16.3271,16.3672,16.3191,16.3672,48800.0
2013-09-27 09:45:00,20.4,20.4,20.33,20.34,74000.0,16.3672,16.3672,16.311,16.3191,74000.0
2013-09-27 09:50:00,20.34,20.34,20.3,20.31,56400.0,16.3191,16.3191,16.287,16.295,56400.0
2013-09-27 09:55:00,20.31,20.32,20.27,20.29,52200.0,16.295,16.303,16.2629,16.2789,52200.0
2013-09-27 10:00:00,20.29,20.3,20.28,20.29,50800.0,16.2789,16.287,16.2709,16.2789,50800.0
2013-09-27 10:05:00,20.29,20.3,20.24,20.25,93000.0,16.2789,16.287,16.2388,16.2469,93000.0
2013-09-27 10:10:00,20.25,20.27,20.24,20.25,84800.0,16.2469,16.2629,16.2388,16.2469,84800.0
2013-09-27 10:15:00,20.25,20.28,20.25,20.25,84200.0,16.2469,16.2709,16.2469,16.2469,84200.0
2013-09-27 10:20:00,20.25,20.25,20.25,20.25,49000.0,16.2469,16.2469,16.2469,16.2469,49000.0
2013-09-27 10:25:00,20.25,20.26,20.24,20.24,84600.0,16.2469,16.2549,16.2388,16.2388,84600.0
2013-09-27 10:30:00,20.25,20.26,20.25,20.26,93600.0,16.2469,16.2549,16.2469,16.2549,93600.0
2013-09-27 10:35:00,20.25,20.27,20.24,20.24,90800.0,16.2469,16.2629,16.2388,16.2388,90800.0
2013-09-27 10:40:00,20.24,20.26,20.24,20.25,58800.0,16.2388,16.2549,16.2388,16.2469,58800.0
2013-09-27 10:45:00,20.25,20.26,20.24,20.24,54200.0,16.2469,16.2549,16.2388,16.2388,54200.0
2013-09-27 10:50:00,20.25,20.25,20.22,20.23,61200.0,16.2469,16.2469,16.2228,16.2308,61200.0
2013-09-27 10:55:00,20.23,20.26,20.23,20.25,86400.0,16.2308,16.2549,16.2308,16.2469,86400.0
2013-09-27 11:00:00,20.25,20.26,20.23,20.24,77800.0,16.2469,16.2549,16.2308,16.2388,77800.0
2013-09-27 11:05:00,20.24,20.25,20.23,20.24,69000.0,16.2388,16.2469,16.2308,16.2388,69000.0
2013-09-27 11:10:00,20.24,20.24,20.23,20.24,31200.0,16.2388,16.2388,16.2308,16.2388,31200.0
2013-09-27 11:15:00,20.24,20.24,20.22,20.23,49000.0,16.2388,16.2388,16.2228,16.2308,49000.0
2013-09-27 11:20:00,20.23,20.24,20.22,20.23,34000.0,16.2308,16.2388,16.2228,16.2308,34000.0
2013-09-27 11:25:00,20.24,20.25,20.23,20.25,49200.0,16.2388,16.2469,16.2308,16.2469,49200.0
2013-09-27 11:30:00,20.24,20.25,20.23,20.24,55200.0,16.2388,16.2469,16.2308,16.2388,55200.0
2013-09-27 11:35:00,20.23,20.25,20.23,20.23,102000.0,16.2308,16.2469,16.2308,16.2308,102000.0
2013-09-27 11:40:00,20.24,20.24,20.23,20.23,84600.0,16.2388,16.2388,16.2308,16.2308,84600.0
2013-09-27 11:45:00,20.23,20.24,20.23,20.23,25600.0,16.2308,16.2388,16.2308,16.2308,25600.0
2013-09-27 11:50:00,20.23,20.24,20.23,20.23,63800.0,16.2308,16.2388,16.2308,16.2308,63800.0
2013-09-27 11:55:00,20.23,20.24,20.23,20.24,71800.0,16.2308,16.2388,16.2308,16.2388,71800.0
2013-09-27 12:00:00,20.24,20.24,20.23,20.24,39200.0,16.2388,16.2388,16.2308,16.2388,39200.0
2013-09-27 12:05:00,20.24,20.24,20.23,20.24,61400.0,16.2388,16.2388,16.2308,16.2388,61400.0
2013-09-27 12:10:00,20.24,20.25,20.24,20.25,76600.0,16.2388,16.2469,16.2388,16.2469,76600.0
2013-09-27 12:15:00,20.25,20.25,20.23,20.24,86400.0,16.2469,16.2469,16.2308,16.2388,86400.0
2013-09-27 12:20:00,20.24,20.24,20.23,20.23,31000.0,16.2388,16.2388,16.2308,16.2308,31000.0
2013-09-27 12:25:00,20.24,20.24,20.23,20.24,60000.0,16.2388,16.2388,16.2308,16.2388,60000.0
2013-09-27 12:30:00,20.24,20.26,20.24,20.26,59000.0,16.2388,16.2549,16.2388,16.2549,59000.0
2013-09-27 12:35:00,20.25,20.27,20.25,20.26,73800.0,16.2469,16.2629,16.2469,16.2549,73800.0
2013-09-27 12:40:00,20.27,20.27,20.25,20.26,39600.0,16.2629,16.2629,16.2469,16.2549,39600.0
2013-09-27 12:45:00,20.25,20.26,20.25,20.25,34000.0,16.2469,16.2549,16.2469,16.2469,34000.0
2013-09-27 12:50:00,20.25,20.27,20.25,20.27,32600.0,16.2469,16.2629,16.2469,16.2629,32600.0
2013-09-27 12:55:00,20.27,20.27,20.26,20.27,38600.0,16.2629,16.2629,16.2549,16.2629,38600.0
2013-09-27 13:00:00,20.27,20.27,20.27,20.27,12000.0,16.2629,16.2629,16.2629,16.2629,12000.0
2013-09-27 13:05:00,20.27,20.29,20.27,20.29,51000.0,16.2629,16.2789,16.2629,16.2789,51000.0
2013-09-27 13:10:00,20.29,20.32,20.29,20.32,44000.0,16.2789,16.303,16.2789,16.303,44000.0
2013-09-27 13:15:00,20.32,20.33,20.32,20.33,19200.0,16.303,16.311,16.303,16.311,19200.0
2013-09-27 13:20:00,20.32,20.33,20.32,20.32,43200.0,16.303,16.311,16.303,16.303,43200.0
2013-09-27 13:25:00,20.32,20.33,20.32,20.32,28000.0,16.303,16.311,16.303,16.303,28000.0
2013-09-27 13:30:00,20.32,20.35,20.32,20.35,34000.0,16.303,16.3271,16.303,16.3271,34000.0
2013-09-27 13:35:00,20.35,20.35,20.34,20.34,22400.0,16.3271,16.3271,16.3191,16.3191,22400.0
2013-09-27 13:40:00,20.34,20.34,20.33,20.34,29400.0,16.3191,16.3191,16.311,16.3191,29400.0
2013-09-27 13:45:00,20.33,20.35,20.33,20.35,34000.0,16.311,16.3271,16.311,16.3271,34000.0
2013-09-27 13:50:00,20.35,20.35,20.34,20.35,7800.0,16.3271,16.3271,16.3191,16.3271,7800.0
2013-09-27 13:55:00,20.35,20.35,20.33,20.34,33200.0,16.3271,16.3271,16.311,16.3191,33200.0
2013-09-27 14:00:00,20.34,20.35,20.33,20.33,36200.0,16.3191,16.3271,16.311,16.311,36200.0
2013-09-27 14:05:00,20.34,20.35,20.31,20.31,54800.0,16.3191,16.3271,16.295,16.295,54800.0
2013-09-27 14:10:00,20.31,20.32,20.31,20.31,30000.0,16.295,16.303,16.295,16.295,30000.0
2013-09-27 14:15:00,20.3,20.3,20.29,20.3,49200.0,16.287,16.287,16.2789,16.287,49200.0
2013-09-27 14:20:00,20.3,20.31,20.3,20.31,26600.0,16.287,16.295,16.287,16.295,26600.0
2013-09-27 14:25:00,20.31,20.32,20.31,20.32,15400.0,16.295,16.303,16.295,16.303,15400.0
2013-09-27 14:30:00,20.32,20.32,20.3,20.31,29600.0,16.303,16.303,16.287,16.295,29600.0
2013-09-27 14:35:00,20.31,20.31,20.29,20.31,38800.0,16.295,16.295,16.2789,16.295,38800.0
2013-09-27 14:40:00,20.31,20.31,20.3,20.31,32400.0,16.295,16.295,16.287,16.295,32400.0
2013-09-27 14:45:00,20.31,20.32,20.31,20.32,23400.0,16.295,16.303,16.295,16.303,23400.0
2013-09-27 14:50:00,20.32,20.33,20.31,20.31,30400.0,16.303,16.311,16.295,16.295,30400.0
2013-09-27 14:55:00,20.31,20.33,20.3,20.31,51400.0,16.295,16.311,16.287,16.295,51400.0
2013-09-27 15:00:00,20.31,20.32,20.31,20.31,57200.0,16.295,16.303,16.295,16.295,57200.0
2013-09-27 15:05:00,20.32,20.32,20.3,20.32,45800.0,16.303,16.303,16.287,16.303,45800.0
2013-09-27 15:10:00,20.32,20.33,20.31,20.33,57400.0,16.303,16.311,16.295,16.311,57400.0
2013-09-27 15:15:00,20.32,20.32,20.31,20.32,44200.0,16.303,16.303,16.295,16.303,44200.0
2013-09-27 15:20:00,20.32,20.32,20.31,20.32,39200.0,16.303,16.303,16.295,16.303,39200.0
2013-09-27 15:25:00,20.32,20.35,20.32,20.35,83800.0,16.303,16.3271,16.303,16.3271,83800.0
2013-09-27 15:30:00,20.35,20.35,20.35,20.35,41800.0,16.3271,16.3271,16.3271,16.3271,41800.0
2013-09-27 15:35:00,20.35,20.36,20.35,20.36,119600.0,16.3271,16.3351,16.3271,16.3351,119600.0
2013-09-27 15:40:00,20.36,20.36,20.35,20.35,103400.0,16.3351,16.3351,16.3271,16.3271,103400.0
2013-09-27 15:45:00,20.36,20.36,20.33,20.35,190600.0,16.3351,16.3351,16.311,16.3271,190600.0
2013-09-27 15:50:00,20.35,20.36,20.34,20.36,111200.0,16.3271,16.3351,16.3191,16.3351,111200.0
2013-09-27 15:55:00,20.35,20.36,20.35,20.35,212400.0,16.3271,16.3351,16.3271,16.3271,212400.0
2013-09-30 09:30:00,20.18,20.3,20.13,20.28,195600.0,16.1907,16.287,16.1506,16.2709,195600.0
2013-09-30 09:35:00,20.28,20.28,20.21,20.25,56000.0,16.2709,16.2709,16.2148,16.2469,56000.0
2013-09-30 09:40:00,20.24,20.32,20.23,20.28,35000.0,16.2388,16.303,16.2308,16.2709,35000.0
2013-09-30 09:45:00,20.29,20.29,20.22,20.24,62000.0,16.2789,16.2789,16.2228,16.2388,62000.0
2013-09-30 09:50:00,20.24,20.24,20.18,20.18,27000.0,16.2388,16.2388,16.1907,16.1907,27000.0
2013-09-30 09:55:00,20.19,20.22,20.19,20.21,27800.0,16.1987,16.2228,16.1987,16.2148,27800.0
2013-09-30 10:00:00,20.22,20.24,20.2,20.2,30800.0,16.2228,16.2388,16.2067,16.2067,30800.0
2013-09-30 10:05:00,20.19,20.2,20.17,20.18,71400.0,16.1987,16.2067,16.1827,16.1907,71400.0
2013-09-30 10:10:00,20.18,20.2,20.18,20.2,24600.0,16.1907,16.2067,16.1907,16.2067,24600.0
2013-09-30 10:15:00,20.19,20.21,20.18,20.2,24200.0,16.1987,16.2148,16.1907,16.2067,24200.0
2013-09-30 10:20:00,20.21,20.24,20.21,20.22,36800.0,16.2148,16.2388,16.2148,16.2228,36800.0
2013-09-30 10:25:00,20.23,20.24,20.22,20.23,37800.0,16.2308,16.2388,16.2228,16.2308,37800.0
2013-09-30 10:30:00,20.23,20.24,20.21,20.21,38400.0,16.2308,16.2388,16.2148,16.2148,38400.0
2013-09-30 10:35:00,20.21,20.22,20.2,20.21,51200.0,16.2148,16.2228,16.2067,16.2148,51200.0
2013-09-30 10:40:00,20.21,20.22,20.2,20.21,21800.0,16.2148,16.2228,16.2067,16.2148,21800.0
2013-09-30 10:45:00,20.2,20.21,20.19,20.19,39200.0,16.2067,16.2148,16.1987,16.1987,39200.0
2013-09-30 10:50:00,20.19,20.22,20.19,20.2,46400.0,16.1987,16.2228,16.1987,16.2067,46400.0
2013-09-30 10:55:00,20.2,20.21,20.18,20.2,81200.0,16.2067,16.2148,16.1907,16.2067,81200.0
2013-09-30 11:00:00,20.2,20.2,20.18,20.19,133800.0,16.2067,16.2067,16.1907,16.1987,133800.0
2013-09-30 11:05:00,20.2,20.2,20.19,20.2,96400.0,16.2067,16.2067,16.1987,16.2067,96400.0
2013-09-30 11:10:00,20.2,20.22,20.19,20.2,79800.0,16.2067,16.2228,16.1987,16.2067,79800.0
2013-09-30 11:15:00,20.2,20.21,20.19,20.21,37400.0,16.2067,16.2148,16.1987,16.2148,37400.0
2013-09-30 11:20:00,20.21,20.22,20.19,20.21,134200.0,16.2148,16.2228,16.1987,16.2148,134200.0
2013-09-30 11:25:00,20.22,20.23,20.19,20.19,123600.0,16.2228,16.2308,16.1987,16.1987,123600.0
2013-09-30 11:30:00,20.19,20.2,20.18,20.18,26200.0,16.1987,16.2067,16.1907,16.1907,26200.0
2013-09-30 11:35:00,20.18,20.18,20.18,20.18,18600.0,16.1907,16.1907,16.1907,16.1907,18600.0
2013-09-30 11:40:00,20.18,20.19,20.15,20.16,41200.0,16.1907,16.1987,16.1666,16.1746,41200.0
2013-09-30 11:45:00,20.16,20.17,20.15,20.16,25400.0,16.1746,16.1827,16.1666,16.1746,25400.0
2013-09-30 11:50:00,20.15,20.16,20.15,20.15,39800.0,16.1666,16.1746,16.1666,16.1666,39800.0
2013-09-30 11:55:00,20.16,20.16,20.15,20.16,19000.0,16.1746,16.1746,16.1666,16.1746,19000.0
2013-09-30 12:00:00,20.16,20.16,20.15,20.15,33000.0,16.1746,16.1746,16.1666,16.1666,33000.0
2013-09-30 12:05:00,20.16,20.16,20.13,20.13,63800.0,16.1746,16.1746,16.1506,16.1506,63800.0
2013-09-30 12:10:00,20.14,20.14,20.13,20.13,17200.0,16.1586,16.1586,16.1506,16.1506,17200.0
2013-09-30 12:15:00,20.13,20.14,20.13,20.14,58600.0,16.1506,16.1586,16.1506,16.1586,58600.0
2013-09-30 12:20:00,20.14,20.14,20.13,20.13,22200.0,16.1586,16.1586,16.1506,16.1506,22200.0
2013-09-30 12:25:00,20.13,20.15,20.13,20.15,16600.0,16.1506,16.1666,16.1506,16.1666,16600.0
2013-09-30 12:30:00,20.15,20.16,20.15,20.15,34600.0,16.1666,16.1746,16.1666,16.1666,34600.0
2013-09-30 12:35:00,20.15,20.16,20.14,20.14,18000.0,16.1666,16.1746,16.1586,16.1586,18000.0
2013-09-30 12:40:00,20.15,20.18,20.15,20.17,35800.0,16.1666,16.1907,16.1666,16.1827,35800.0
2013-09-30 12:45:00,20.17,20.18,20.17,20.18,21400.0,16.1827,16.1907,16.1827,16.1907,21400.0
2013-09-30 12:50:00,20.18,20.18,20.18,20.18,21800.0,16.1907,16.1907,16.1907,16.1907,21800.0
2013-09-30 12:55:00,20.18,20.19,20.18,20.18,11400.0,16.1907,16.1987,16.1907,16.1907,11400.0
2013-09-30 13:00:00,20.19,20.21,20.18,20.21,27400.0,16.1987,16.2148,16.1907,16.2148,27400.0
2013-09-30 13:05:00,20.21,20.22,20.21,20.22,13800.0,16.2148,16.2228,16.2148,16.2228,13800.0
2013-09-30 13:10:00,20.22,20.22,20.2,20.22,51200.0,16.2228,16.2228,16.2067,16.2228,51200.0
2013-09-30 13:15:00,20.23,20.25,20.22,20.24,55800.0,16.2308,16.2469,16.2228,16.2388,55800.0
2013-09-30 13:20:00,20.25,20.25,20.23,20.24,69800.0,16.2469,16.2469,16.2308,16.2388,69800.0
2013-09-30 13:25:00,20.24,20.25,20.23,20.23,42200.0,16.2388,16.2469,16.2308,16.2308,42200.0
2013-09-30 13:30:00,20.24,20.26,20.23,20.26,39400.0,16.2388,16.2549,16.2308,16.2549,39400.0
2013-09-30 13:35:00,20.26,20.28,20.25,20.25,62200.0,16.2549,16.2709,16.2469,16.2469,62200.0
2013-09-30 13:40:00,20.25,20.27,20.25,20.25,37800.0,16.2469,16.2629,16.2469,16.2469,37800.0
2013-09-30 13:45:00,20.26,20.28,20.26,20.27,43800.0,16.2549,16.2709,16.2549,16.2629,43800.0
2013-09-30 13:50:00,20.28,20.28,20.25,20.25,43000.0,16.2709,16.2709,16.2469,16.2469,43000.0
2013-09-30 13:55:00,20.25,20.25,20.22,20.23,83600.0,16.2469,16.2469,16.2228,16.2308,83600.0
2013-09-30 14:00:00,20.23,20.25,20.22,20.23,43000.0,16.2308,16.2469,16.2228,16.2308,43000.0
2013-09-30 14:05:00,20.23,20.25,20.23,20.25,24600.0,16.2308,16.2469,16.2308,16.2469,24600.0
2013-09-30 14:10:00,20.25,20.26,20.24,20.25,51400.0,16.2469,16.2549,16.2388,16.2469,51400.0
2013-09-30 14:15:00,20.26,20.27,20.25,20.26,36600.0,16.2549,16.2629,16.2469,16.2549,36600.0
2013-09-30 14:20:00,20.26,20.28,20.25,20.28,49400.0,16.2549,16.2709,16.2469,16.2709,49400.0
2013-09-30 14:25:00,20.27,20.29,20.27,20.27,44400.0,16.2629,16.2789,16.2629,16.2629,44400.0
2013-09-30 14:30:00,20.27,20.29,20.26,20.29,86000.0,16.2629,16.2789,16.2549,16.2789,86000.0
2013-09-30 14:35:00,20.29,20.3,20.28,20.29,30800.0,16.2789,16.287,16.2709,16.2789,30800.0
2013-09-30 14:40:00,20.29,20.29,20.27,20.28,36200.0,16.2789,16.2789,16.2629,16.2709,36200.0
2013-09-30 14:45:00,20.28,20.3,20.28,20.3,27000.0,16.2709,16.287,16.2709,16.287,27000.0
2013-09-30 14:50:00,20.3,20.3,20.28,20.28,34800.0,16.287,16.287,16.2709,16.2709,34800.0
2013-09-30 14:55:00,20.28,20.28,20.27,20.28,29000.0,16.2709,16.2709,16.2629,16.2709,29000.0
2013-09-30 15:00:00,20.28,20.28,20.25,20.25,88200.0,16.2709,16.2709,16.2469,16.2469,88200.0
2013-09-30 15:05:00,20.25,20.26,20.25,20.25,101400.0,16.2469,16.2549,16.2469,16.2469,101400.0
2013-09-30 15:10:00,20.25,20.25,20.23,20.23,55400.0,16.2469,16.2469,16.2308,16.2308,55400.0
2013-09-30 15:15:00,20.23,20.24,20.22,20.24,49200.0,16.2308,16.2388,16.2228,16.2388,49200.0
2013-09-30 15:20:00,20.24,20.25,20.23,20.24,39800.0,16.2388,16.2469,16.2308,16.2388,39800.0
2013-09-30 15:25:00,20.24,20.24,20.22,20.23,46400.0,16.2388,16.2388,16.2228,16.2308,46400.0
2013-09-30 15:30:00,20.23,20.23,20.2,20.21,113600.0,16.2308,16.2308,16.2067,16.2148,113600.0
2013-09-30 15:35:00,20.2,20.22,20.18,20.19,122400.0,16.2067,16.2228,16.1907,16.1987,122400.0
2013-09-30 15:40:00,20.19,20.19,20.18,20.18,113000.0,16.1987,16.1987,16.1907,16.1907,113000.0
2013-09-30 15:45:00,20.18,20.21,20.16,20.16,200000.0,16.1907,16.2148,16.1746,16.1746,200000.0
2013-09-30 15:50:00,20.16,20.18,20.15,20.15,172000.0,16.1746,16.1907,16.1666,16.1666,172000.0
2013-09-30 15:55:00,20.15,20.18,20.14,20.17,513600.0,16.1666,16.1907,16.1586,16.1827,513600.0
2013-10-01 09:30:00,20.18,20.29,20.18,20.24,142200.0,16.1907,16.2789,16.1907,16.2388,142200.0
2013-10-01 09:35:00,20.25,20.26,20.2,20.21,61800.0,16.2469,16.2549,16.2067,16.2148,61800.0
2013-10-01 09:40:00,20.21,20.24,20.19,20.21,40400.0,16.2148,16.2388,16.1987,16.2148,40400.0
2013-10-01 09:45:00,20.21,20.24,20.19,20.23,49800.0,16.2148,16.2388,16.1987,16.2308,49800.0
2013-10-01 09:50:00,20.22,20.28,20.21,20.24,63800.0,16.2228,16.2709,16.2148,16.2388,63800.0
2013-10-01 09:55:00,20.23,20.24,20.18,20.22,58200.0,16.2308,16.2388,16.1907,16.2228,58200.0
2013-10-01 10:00:00,20.21,20.27,20.21,20.27,73600.0,16.2148,16.2629,16.2148,16.2629,73600.0
2013-10-01 10:05:00,20.28,20.3,20.27,20.28,47800.0,16.2709,16.287,16.2629,16.2709,47800.0
2013-10-01 10:10:00,20.28,20.3,20.24,20.24,61600.0,16.2709,16.287,16.2388,16.2388,61600.0
2013-10-01 10:15:00,20.24,20.27,20.23,20.27,53000.0,16.2388,16.2629,16.2308,16.2629,53000.0
2013-10-01 10:20:00,20.26,20.32,20.26,20.31,44400.0,16.2549,16.303,16.2549,16.295,44400.0
2013-10-01 10:25:00,20.32,20.33,20.3,20.31,108000.0,16.303,16.311,16.287,16.295,108000.0
2013-10-01 10:30:00,20.31,20.33,20.31,20.32,117000.0,16.295,16.311,16.295,16.303,117000.0
2013-10-01 10:35:00,20.32,20.33,20.31,20.33,29600.0,16.303,16.311,16.295,16.311,29600.0
2013-10-01 10:40:00,20.33,20.33,20.32,20.33,25800.0,16.311,16.311,16.303,16.311,25800.0
2013-10-01 10:45:00,20.34,20.35,20.33,20.33,41000.0,16.3191,16.3271,16.311,16.311,41000.0
2013-10-01 10:50:00,20.33,20.34,20.33,20.33,58800.0,16.311,16.3191,16.311,16.311,58800.0
2013-10-01 10:55:00,20.33,20.35,20.32,20.33,72200.0,16.311,16.3271,16.303,16.311,72200.0
2013-10-01 11:00:00,20.34,20.34,20.29,20.3,67800.0,16.3191,16.3191,16.2789,16.287,67800.0
2013-10-01 11:05:00,20.3,20.31,20.27,20.27,47600.0,16.287,16.295,16.2629,16.2629,47600.0
2013-10-01 11:10:00,20.27,20.29,20.27,20.27,31400.0,16.2629,16.2789,16.2629,16.2629,31400.0
2013-10-01 11:15:00,20.27,20.29,20.27,20.28,28600.0,16.2629,16.2789,16.2629,16.2709,28600.0
2013-10-01 11:20:00,20.28,20.29,20.27,20.27,74400.0,16.2709,16.2789,16.2629,16.2629,74400.0
2013-10-01 11:25:00,20.27,20.27,20.24,20.25,21400.0,16.2629,16.2629,16.2388,16.2469,21400.0
2013-10-01 11:30:00,20.25,20.27,20.24,20.26,37600.0,16.2469,16.2629,16.2388,16.2549,37600.0
2013-10-01 11:35:00,20.27,20.27,20.25,20.25,27200.0,16.2629,16.2629,16.2469,16.2469,27200.0
2013-10-01 11:40:00,20.25,20.27,20.25,20.25,27400.0,16.2469,16.2629,16.2469,16.2469,27400.0
2013-10-01 11:45:00,20.25,20.29,20.25,20.29,95200.0,16.2469,16.2789,16.2469,16.2789,95200.0
2013-10-01 11:50:00,20.29,20.31,20.29,20.3,15800.0,16.2789,16.295,16.2789,16.287,15800.0
2013-10-01 11:55:00,20.31,20.31,20.3,20.3,50000.0,16.295,16.295,16.287,16.287,50000.0
2013-10-01 12:00:00,20.3,20.32,20.3,20.3,22200.0,16.287,16.303,16.287,16.287,22200.0
2013-10-01 12:05:00,20.3,20.31,20.3,20.3,21600.0,16.287,16.295,16.287,16.287,21600.0
2013-10-01 12:10:00,20.3,20.3,20.29,20.3,26600.0,16.287,16.287,16.2789,16.287,26600.0
2013-10-01 12:15:00,20.29,20.3,20.29,20.29,23000.0,16.2789,16.287,16.2789,16.2789,23000.0
2013-10-01 12:20:00,20.29,20.29,20.28,20.29,24000.0,16.2789,16.2789,16.2709,16.2789,24000.0
2013-10-01 12:25:00,20.29,20.3,20.27,20.3,59800.0,16.2789,16.287,16.2629,16.287,59800.0
2013-10-01 12:30:00,20.3,20.31,20.28,20.3,39600.0,16.287,16.295,16.2709,16.287,39600.0
2013-10-01 12:35:00,20.3,20.31,20.3,20.3,66400.0,16.287,16.295,16.287,16.287,66400.0
2013-10-01 12:40:00,20.3,20.32,20.3,20.31,34000.0,16.287,16.303,16.287,16.295,34000.0
2013-10-01 12:45:00,20.31,20.31,20.28,20.28,20600.0,16.295,16.295,16.2709,16.2709,20600.0
2013-10-01 12:50:00,20.28,20.29,20.26,20.26,28000.0,16.2709,16.2789,16.2549,16.2549,28000.0
2013-10-01 12:55:00,20.26,20.29,20.26,20.27,25200.0,16.2549,16.2789,16.2549,16.2629,25200.0
2013-10-01 13:00:00,20.27,20.27,20.25,20.26,14600.0,16.2629,16.2629,16.2469,16.2549,14600.0
2013-10-01 13:05:00,20.27,20.27,20.25,20.25,103800.0,16.2629,16.2629,16.2469,16.2469,103800.0
2013-10-01 13:10:00,20.25,20.26,20.25,20.25,17000.0,16.2469,16.2549,16.2469,16.2469,17000.0
2013-10-01 13:15:00,20.25,20.28,20.25,20.27,54600.0,16.2469,16.2709,16.2469,16.2629,54600.0
2013-10-01 13:20:00,20.28,20.28,20.25,20.26,43200.0,16.2709,16.2709,16.2469,16.2549,43200.0
2013-10-01 13:25:00,20.26,20.28,20.26,20.28,23800.0,16.2549,16.2709,16.2549,16.2709,23800.0
2013-10-01 13:30:00,20.28,20.29,20.27,20.27,29200.0,16.2709,16.2789,16.2629,16.2629,29200.0
2013-10-01 13:35:00,20.27,20.28,20.25,20.25,21000.0,16.2629,16.2709,16.2469,16.2469,21000.0
2013-10-01 13:40:00,20.25,20.29,20.25,20.28,46200.0,16.2469,16.2789,16.2469,16.2709,46200.0
2013-10-01 13:45:00,20.28,20.28,20.27,20.27,12800.0,16.2709,16.2709,16.2629,16.2629,12800.0
2013-10-01 13:50:00,20.27,20.29,20.27,20.28,28200.0,16.2629,16.2789,16.2629,16.2709,28200.0
2013-10-01 13:55:00,20.28,20.3,20.28,20.28,23600.0,16.2709,16.287,16.2709,16.2709,23600.0
2013-10-01 14:00:00,20.28,20.29,20.27,20.28,36600.0,16.2709,16.2789,16.2629,16.2709,36600.0
2013-10-01 14:05:00,20.28,20.29,20.25,20.26,122200.0,16.2709,16.2789,16.2469,16.2549,122200.0
2013-10-01 14:10:00,20.26,20.27,20.25,20.27,27000.0,16.2549,16.2629,16.2469,16.2629,27000.0
2013-10-01 14:15:00,20.27,20.27,20.26,20.27,23200.0,16.2629,16.2629,16.2549,16.2629,23200.0
2013-10-01 14:20:00,20.27,20.27,20.25,20.25,22200.0,16.2629,16.2629,16.2469,16.2469,22200.0
2013-10-01 14:25:00,20.25,20.25,20.22,20.23,44200.0,16.2469,16.2469,16.2228,16.2308,44200.0
2013-10-01 14:30:00,20.23,20.25,20.22,20.23,54600.0,16.2308,16.2469,16.2228,16.2308,54600.0
2013-10-01 14:35:00,20.23,20.23,20.21,20.22,33200.0,16.2308,16.2308,16.2148,16.2228,33200.0
2013-10-01 14:40:00,20.22,20.23,20.21,20.22,160400.0,16.2228,16.2308,16.2148,16.2228,160400.0
2013-10-01 14:45:00,20.22,20.22,20.2,20.21,107600.0,16.2228,16.2228,16.2067,16.2148,107600.0
2013-10-01 14:50:00,20.21,20.23,20.21,20.22,80400.0,16.2148,16.2308,16.2148,16.2228,80400.0
2013-10-01 14:55:00,20.22,20.24,20.22,20.24,87600.0,16.2228,16.2388,16.2228,16.2388,87600.0
2013-10-01 15:00:00,20.24,20.25,20.22,20.25,109400.0,16.2388,16.2469,16.2228,16.2469,109400.0
2013-10-01 15:05:00,20.24,20.25,20.24,20.24,133400.0,16.2388,16.2469,16.2388,16.2388,133400.0
2013-10-01 15:10:00,20.25,20.26,20.24,20.24,135000.0,16.2469,16.2549,16.2388,16.2388,135000.0
2013-10-01 15:15:00,20.24,20.25,20.24,20.25,44400.0,16.2388,16.2469,16.2388,16.2469,44400.0
2013-10-01 15:20:00,20.25,20.26,20.24,20.25,77400.0,16.2469,16.2549,16.2388,16.2469,77400.0
2013-10-01 15:25:00,20.25,20.27,20.25,20.25,28200.0,16.2469,16.2629,16.2469,16.2469,28200.0
2013-10-01 15:30:00,20.25,20.28,20.25,20.25,136000.0,16.2469,16.2709,16.2469,16.2469,136000.0
2013-10-01 15:35:00,20.26,20.28,20.26,20.28,82400.0,16.2549,16.2709,16.2549,16.2709,82400.0
2013-10-01 15:40:00,20.28,20.3,20.28,20.29,90600.0,16.2709,16.287,16.2709,16.2789,90600.0
2013-10-01 15:45:00,20.3,20.31,20.29,20.3,204200.0,16.287,16.295,16.2789,16.287,204200.0
2013-10-01 15:50:00,20.31,20.31,20.29,20.3,116200.0,16.295,16.295,16.2789,16.287,116200.0
2013-10-01 15:55:00,20.3,20.34,20.3,20.34,314200.0,16.287,16.3191,16.287,16.3191,314200.0
2013-10-02 09:30:00,20.22,20.25,20.1,20.11,101000.0,16.2228,16.2469,16.1265,16.1345,101000.0
2013-10-02 09:35:00,20.11,20.21,20.11,20.16,84400.0,16.1345,16.2148,16.1345,16.1746,84400.0
2013-10-02 09:40:00,20.17,20.2,20.14,20.19,88600.0,16.1827,16.2067,16.1586,16.1987,88600.0
2013-10-02 09:45:00,20.2,20.23,20.18,20.2,87400.0,16.2067,16.2308,16.1907,16.2067,87400.0
2013-10-02 09:50:00,20.2,20.21,20.18,20.19,62600.0,16.2067,16.2148,16.1907,16.1987,62600.0
2013-10-02 09:55:00,20.19,20.2,20.14,20.15,61600.0,16.1987,16.2067,16.1586,16.1666,61600.0
2013-10-02 10:00:00,20.15,20.16,20.14,20.14,76200.0,16.1666,16.1746,16.1586,16.1586,76200.0
2013-10-02 10:05:00,20.13,20.13,20.07,20.08,125800.0,16.1506,16.1506,16.1024,16.1105,125800.0
2013-10-02 10:10:00,20.08,20.09,20.07,20.08,55000.0,16.1105,16.1185,16.1024,16.1105,55000.0
2013-10-02 10:15:00,20.08,20.16,20.07,20.16,173400.0,16.1105,16.1746,16.1024,16.1746,173400.0
2013-10-02 10:20:00,20.16,20.18,20.15,20.16,63200.0,16.1746,16.1907,16.1666,16.1746,63200.0
2013-10-02 10:25:00,20.16,20.16,20.13,20.15,23800.0,16.1746,16.1746,16.1506,16.1666,23800.0
2013-10-02 10:30:00,20.14,20.15,20.11,20.13,52400.0,16.1586,16.1666,16.1345,16.1506,52400.0
2013-10-02 10:35:00,20.14,20.16,20.13,20.15,43800.0,16.1586,16.1746,16.1506,16.1666,43800.0
2013-10-02 10:40:00,20.14,20.14,20.11,20.12,36800.0,16.1586,16.1586,16.1345,16.1426,36800.0
2013-10-02 10:45:00,20.12,20.12,20.1,20.1,46200.0,16.1426,16.1426,16.1265,16.1265,46200.0
2013-10-02 10:50:00,20.1,20.11,20.09,20.11,125600.0,16.1265,16.1345,16.1185,16.1345,125600.0
2013-10-02 10:55:00,20.11,20.15,20.11,20.14,100000.0,16.1345,16.1666,16.1345,16.1586,100000.0
2013-10-02 11:00:00,20.14,20.14,20.11,20.14,76800.0,16.1586,16.1586,16.1345,16.1586,76800.0
2013-10-02 11:05:00,20.14,20.14,20.11,20.11,51400.0,16.1586,16.1586,16.1345,16.1345,51400.0
2013-10-02 11:10:00,20.12,20.13,20.11,20.11,51800.0,16.1426,16.1506,16.1345,16.1345,51800.0
2013-10-02 11:15:00,20.11,20.14,20.11,20.14,49000.0,16.1345,16.1586,16.1345,16.1586,49000.0
2013-10-02 11:20:00,20.14,20.15,20.13,20.14,38800.0,16.1586,16.1666,16.1506,16.1586,38800.0
2013-10-02 11:25:00,20.14,20.14,20.13,20.13,42800.0,16.1586,16.1586,16.1506,16.1506,42800.0
2013-10-02 11:30:00,20.14,20.14,20.11,20.11,66400.0,16.1586,16.1586,16.1345,16.1345,66400.0
2013-10-02 11:35:00,20.12,20.13,20.1,20.11,59600.0,16.1426,16.1506,16.1265,16.1345,59600.0
2013-10-02 11:40:00,20.11,20.12,20.1,20.11,95200.0,16.1345,16.1426,16.1265,16.1345,95200.0
2013-10-02 11:45:00,20.11,20.11,20.1,20.1,112000.0,16.1345,16.1345,16.1265,16.1265,112000.0
2013-10-02 11:50:00,20.1,20.11,20.1,20.1,162800.0,16.1265,16.1345,16.1265,16.1265,162800.0
2013-10-02 11:55:00,20.1,20.13,20.1,20.1,127200.0,16.1265,16.1506,16.1265,16.1265,127200.0
2013-10-02 12:00:00,20.11,20.14,20.1,20.14,106600.0,16.1345,16.1586,16.1265,16.1586,106600.0
2013-10-02 12:05:00,20.14,20.16,20.14,20.15,60200.0,16.1586,16.1746,16.1586,16.1666,60200.0
2013-10-02 12:10:00,20.15,20.16,20.14,20.15,38600.0,16.1666,16.1746,16.1586,16.1666,38600.0
2013-10-02 12:15:00,20.16,20.17,20.15,20.15,34600.0,16.1746,16.1827,16.1666,16.1666,34600.0
2013-10-02 12:20:00,20.15,20.16,20.15,20.15,32000.0,16.1666,16.1746,16.1666,16.1666,32000.0
2013-10-02 12:25:00,20.16,20.16,20.14,20.14,44800.0,16.1746,16.1746,16.1586,16.1586,44800.0
2013-10-02 12:30:00,20.15,20.16,20.14,20.14,51400.0,16.1666,16.1746,16.1586,16.1586,51400.0
2013-10-02 12:35:00,20.15,20.15,20.13,20.13,17000.0,16.1666,16.1666,16.1506,16.1506,17000.0
2013-10-02 12:40:00,20.13,20.16,20.12,20.15,55600.0,16.1506,16.1746,16.1426,16.1666,55600.0
2013-10-02 12:45:00,20.15,20.16,20.14,20.15,69800.0,16.1666,16.1746,16.1586,16.1666,69800.0
2013-10-02 12:50:00,20.16,20.16,20.14,20.15,25200.0,16.1746,16.1746,16.1586,16.1666,25200.0
2013-10-02 12:55:00,20.15,20.15,20.14,20.14,42000.0,16.1666,16.1666,16.1586,16.1586,42000.0
2013-10-02 13:00:00,20.15,20.16,20.14,20.15,33800.0,16.1666,16.1746,16.1586,16.1666,33800.0
2013-10-02 13:05:00,20.16,20.18,20.16,20.17,31600.0,16.1746,16.1907,16.1746,16.1827,31600.0
2013-10-02 13:10:00,20.17,20.18,20.17,20.17,22400.0,16.1827,16.1907,16.1827,16.1827,22400.0
2013-10-02 13:15:00,20.17,20.17,20.16,20.17,24000.0,16.1827,16.1827,16.1746,16.1827,24000.0
2013-10-02 13:20:00,20.17,20.18,20.17,20.18,53800.0,16.1827,16.1907,16.1827,16.1907,53800.0
2013-10-02 13:25:00,20.18,20.18,20.17,20.18,59800.0,16.1907,16.1907,16.1827,16.1907,59800.0
2013-10-02 13:30:00,20.18,20.19,20.18,20.19,50600.0,16.1907,16.1987,16.1907,16.1987,50600.0
2013-10-02 13:35:00,20.19,20.21,20.18,20.2,82800.0,16.1987,16.2148,16.1907,16.2067,82800.0
2013-10-02 13:40:00,20.2,20.2,20.19,20.19,37000.0,16.2067,16.2067,16.1987,16.1987,37000.0
2013-10-02 13:45:00,20.2,20.21,20.2,20.2,48800.0,16.2067,16.2148,16.2067,16.2067,48800.0
2013-10-02 13:50:00,20.2,20.21,20.19,20.21,31600.0,16.2067,16.2148,16.1987,16.2148,31600.0
2013-10-02 13:55:00,20.21,20.21,20.18,20.18,54000.0,16.2148,16.2148,16.1907,16.1907,54000.0
2013-10-02 14:00:00,20.18,20.18,20.16,20.17,47200.0,16.1907,16.1907,16.1746,16.1827,47200.0
2013-10-02 14:05:00,20.17,20.18,20.16,20.17,41400.0,16.1827,16.1907,16.1746,16.1827,41400.0
2013-10-02 14:10:00,20.17,20.18,20.16,20.17,42600.0,16.1827,16.1907,16.1746,16.1827,42600.0
2013-10-02 14:15:00,20.17,20.18,20.16,20.18,20800.0,16.1827,16.1907,16.1746,16.1907,20800.0
2013-10-02 14:20:00,20.18,20.18,20.17,20.18,37600.0,16.1907,16.1907,16.1827,16.1907,37600.0
2013-10-02 14:25:00,20.18,20.2,20.18,20.2,25000.0,16.1907,16.2067,16.1907,16.2067,25000.0
2013-10-02 14:30:00,20.2,20.2,20.18,20.2,31200.0,16.2067,16.2067,16.1907,16.2067,31200.0
2013-10-02 14:35:00,20.2,20.2,20.18,20.2,42800.0,16.2067,16.2067,16.1907,16.2067,42800.0
2013-10-02 14:40:00,20.2,20.2,20.18,20.18,25600.0,16.2067,16.2067,16.1907,16.1907,25600.0
2013-10-02 14:45:00,20.18,20.19,20.18,20.18,25200.0,16.1907,16.1987,16.1907,16.1907,25200.0
2013-10-02 14:50:00,20.18,20.2,20.18,20.19,35600.0,16.1907,16.2067,16.1907,16.1987,35600.0
2013-10-02 14:55:00,20.18,20.2,20.17,20.2,29800.0,16.1907,16.2067,16.1827,16.2067,29800.0
2013-10-02 15:00:00,20.19,20.2,20.19,20.19,41200.0,16.1987,16.2067,16.1987,16.1987,41200.0
2013-10-02 15:05:00,20.2,20.21,20.19,20.2,32800.0,16.2067,16.2148,16.1987,16.2067,32800.0
2013-10-02 15:10:00,20.21,20.22,20.21,20.22,51800.0,16.2148,16.2228,16.2148,16.2228,51800.0
2013-10-02 15:15:00,20.22,20.22,20.21,20.21,17800.0,16.2228,16.2228,16.2148,16.2148,17800.0
2013-10-02 15:20:00,20.22,20.22,20.19,20.2,69200.0,16.2228,16.2228,16.1987,16.2067,69200.0
2013-10-02 15:25:00,20.2,20.23,20.2,20.23,65400.0,16.2067,16.2308,16.2067,16.2308,65400.0
2013-10-02 15:30:00,20.23,20.25,20.23,20.24,61000.0,16.2308,16.2469,16.2308,16.2388,61000.0
2013-10-02 15:35:00,20.24,20.25,20.23,20.24,125800.0,16.2388,16.2469,16.2308,16.2388,125800.0
2013-10-02 15:40:00,20.24,20.25,20.24,20.25,56600.0,16.2388,16.2469,16.2388,16.2469,56600.0
2013-10-02 15:45:00,20.25,20.25,20.24,20.25,168000.0,16.2469,16.2469,16.2388,16.2469,168000.0
2013-10-02 15:50:00,20.25,20.27,20.24,20.26,287000.0,16.2469,16.2629,16.2388,16.2549,287000.0
2013-10-02 15:55:00,20.27,20.3,20.26,20.29,454200.0,16.2629,16.287,16.2549,16.2789,454200.0
2013-10-03 09:30:00,20.25,20.29,20.16,20.24,95800.0,16.2469,16.2789,16.1746,16.2388,95800.0
2013-10-03 09:35:00,20.24,20.25,20.2,20.2,42800.0,16.2388,16.2469,16.2067,16.2067,42800.0
2013-10-03 09:40:00,20.2,20.22,20.18,20.19,54800.0,16.2067,16.2228,16.1907,16.1987,54800.0
2013-10-03 09:45:00,20.19,20.23,20.18,20.2,53000.0,16.1987,16.2308,16.1907,16.2067,53000.0
2013-10-03 09:50:00,20.19,20.21,20.18,20.2,40800.0,16.1987,16.2148,16.1907,16.2067,40800.0
2013-10-03 09:55:00,20.2,20.21,20.18,20.19,23200.0,16.2067,16.2148,16.1907,16.1987,23200.0
2013-10-03 10:00:00,20.18,20.19,20.15,20.15,52200.0,16.1907,16.1987,16.1666,16.1666,52200.0
2013-10-03 10:05:00,20.15,20.15,20.11,20.12,98000.0,16.1666,16.1666,16.1345,16.1426,98000.0
2013-10-03 10:10:00,20.12,20.13,20.11,20.11,70400.0,16.1426,16.1506,16.1345,16.1345,70400.0
2013-10-03 10:15:00,20.11,20.14,20.11,20.13,39800.0,16.1345,16.1586,16.1345,16.1506,39800.0
2013-10-03 10:20:00,20.13,20.13,20.07,20.08,63600.0,16.1506,16.1506,16.1024,16.1105,63600.0
2013-10-03 10:25:00,20.08,20.1,20.07,20.1,59000.0,16.1105,16.1265,16.1024,16.1265,59000.0
2013-10-03 10:30:00,20.1,20.1,20.08,20.09,97200.0,16.1265,16.1265,16.1105,16.1185,97200.0
2013-10-03 10:35:00,20.09,20.11,20.08,20.11,58000.0,16.1185,16.1345,16.1105,16.1345,58000.0
2013-10-03 10:40:00,20.1,20.11,20.09,20.09,36400.0,16.1265,16.1345,16.1185,16.1185,36400.0
2013-10-03 10:45:00,20.09,20.09,20.06,20.07,40000.0,16.1185,16.1185,16.0944,16.1024,40000.0
2013-10-03 10:50:00,20.07,20.08,20.06,20.07,44400.0,16.1024,16.1105,16.0944,16.1024,44400.0
2013-10-03 10:55:00,20.07,20.1,20.07,20.08,56000.0,16.1024,16.1265,16.1024,16.1105,56000.0
2013-10-03 11:00:00,20.08,20.08,20.07,20.08,50800.0,16.1105,16.1105,16.1024,16.1105,50800.0
2013-10-03 11:05:00,20.08,20.11,20.08,20.11,53600.0,16.1105,16.1345,16.1105,16.1345,53600.0
2013-10-03 11:10:00,20.11,20.11,20.09,20.09,42200.0,16.1345,16.1345,16.1185,16.1185,42200.0
2013-10-03 11:15:00,20.09,20.09,20.08,20.08,35200.0,16.1185,16.1185,16.1105,16.1105,35200.0
2013-10-03 11:20:00,20.08,20.09,20.07,20.09,46800.0,16.1105,16.1185,16.1024,16.1185,46800.0
2013-10-03 11:25:00,20.09,20.09,20.04,20.04,45000.0,16.1185,16.1185,16.0784,16.0784,45000.0
2013-10-03 11:30:00,20.04,20.06,20.04,20.04,35400.0,16.0784,16.0944,16.0784,16.0784,35400.0
2013-10-03 11:35:00,20.05,20.06,20.04,20.06,59600.0,16.0864,16.0944,16.0784,16.0944,59600.0
2013-10-03 11:40:00,20.06,20.06,20.03,20.03,53200.0,16.0944,16.0944,16.0703,16.0703,53200.0
2013-10-03 11:45:00,20.03,20.04,20.02,20.04,66800.0,16.0703,16.0784,16.0623,16.0784,66800.0
2013-10-03 11:50:00,20.04,20.05,20.03,20.05,53000.0,16.0784,16.0864,16.0703,16.0864,53000.0
2013-10-03 11:55:00,20.05,20.06,20.03,20.03,93400.0,16.0864,16.0944,16.0703,16.0703,93400.0
2013-10-03 12:00:00,20.03,20.04,20.02,20.02,52200.0,16.0703,16.0784,16.0623,16.0623,52200.0
2013-10-03 12:05:00,20.03,20.03,20.02,20.03,41400.0,16.0703,16.0703,16.0623,16.0703,41400.0
2013-10-03 12:10:00,20.03,20.05,20.03,20.04,47400.0,16.0703,16.0864,16.0703,16.0784,47400.0
2013-10-03 12:15:00,20.04,20.05,20.04,20.04,34400.0,16.0784,16.0864,16.0784,16.0784,34400.0
2013-10-03 12:20:00,20.04,20.05,20.03,20.03,38000.0,16.0784,16.0864,16.0703,16.0703,38000.0
2013-10-03 12:25:00,20.03,20.04,20.03,20.04,24400.0,16.0703,16.0784,16.0703,16.0784,24400.0
2013-10-03 12:30:00,20.04,20.06,20.04,20.04,42600.0,16.0784,16.0944,16.0784,16.0784,42600.0
2013-10-03 12:35:00,20.04,20.06,20.04,20.04,22000.0,16.0784,16.0944,16.0784,16.0784,22000.0
2013-10-03 12:40:00,20.05,20.05,20.02,20.03,25400.0,16.0864,16.0864,16.0623,16.0703,25400.0
2013-10-03 12:45:00,20.03,20.06,20.03,20.06,66400.0,16.0703,16.0944,16.0703,16.0944,66400.0
2013-10-03 12:50:00,20.06,20.08,20.05,20.06,40000.0,16.0944,16.1105,16.0864,16.0944,40000.0
2013-10-03 12:55:00,20.06,20.08,20.06,20.07,30600.0,16.0944,16.1105,16.0944,16.1024,30600.0
2013-10-03 13:00:00,20.07,20.08,20.05,20.08,36800.0,16.1024,16.1105,16.0864,16.1105,36800.0
2013-10-03 13:05:00,20.09,20.11,20.08,20.11,32200.0,16.1185,16.1345,16.1105,16.1345,32200.0
2013-10-03 13:10:00,20.11,20.11,20.09,20.09,33600.0,16.1345,16.1345,16.1185,16.1185,33600.0
2013-10-03 13:15:00,20.09,20.09,20.07,20.08,39000.0,16.1185,16.1185,16.1024,16.1105,39000.0
2013-10-03 13:20:00,20.08,20.12,20.08,20.11,59800.0,16.1105,16.1426,16.1105,16.1345,59800.0
2013-10-03 13:25:00,20.13,20.16,20.13,20.16,56200.0,16.1506,16.1746,16.1506,16.1746,56200.0
2013-10-03 13:30:00,20.16,20.18,20.16,20.17,75600.0,16.1746,16.1907,16.1746,16.1827,75600.0
2013-10-03 13:35:00,20.17,20.18,20.14,20.14,64200.0,16.1827,16.1907,16.1586,16.1586,64200.0
2013-10-03 13:40:00,20.14,20.16,20.14,20.14,29400.0,16.1586,16.1746,16.1586,16.1586,29400.0
2013-10-03 13:45:00,20.15,20.15,20.12,20.12,30000.0,16.1666,16.1666,16.1426,16.1426,30000.0
2013-10-03 13:50:00,20.13,20.13,20.11,20.11,26000.0,16.1506,16.1506,16.1345,16.1345,26000.0
2013-10-03 13:55:00,20.11,20.14,20.11,20.14,47400.0,16.1345,16.1586,16.1345,16.1586,47400.0
2013-10-03 14:00:00,20.14,20.14,20.13,20.14,36600.0,16.1586,16.1586,16.1506,16.1586,36600.0
2013-10-03 14:05:00,20.15,20.15,20.11,20.11,29800.0,16.1666,16.1666,16.1345,16.1345,29800.0
2013-10-03 14:10:00,20.11,20.14,20.11,20.14,34400.0,16.1345,16.1586,16.1345,16.1586,34400.0
2013-10-03 14:15:00,20.13,20.14,20.13,20.14,41600.0,16.1506,16.1586,16.1506,16.1586,41600.0
2013-10-03 14:20:00,20.14,20.14,20.06,20.06,92000.0,16.1586,16.1586,16.0944,16.0944,92000.0
2013-10-03 14:25:00,20.07,20.14,20.07,20.13,46000.0,16.1024,16.1586,16.1024,16.1506,46000.0
2013-10-03 14:30:00,20.14,20.14,20.09,20.1,31800.0,16.1586,16.1586,16.1185,16.1265,31800.0
2013-10-03 14:35:00,20.11,20.13,20.1,20.13,38800.0,16.1345,16.1506,16.1265,16.1506,38800.0
2013-10-03 14:40:00,20.13,20.14,20.11,20.13,52400.0,16.1506,16.1586,16.1345,16.1506,52400.0
2013-10-03 14:45:00,20.13,20.13,20.11,20.11,55600.0,16.1506,16.1506,16.1345,16.1345,55600.0
2013-10-03 14:50:00,20.12,20.16,20.12,20.14,44400.0,16.1426,16.1746,16.1426,16.1586,44400.0
2013-10-03 14:55:00,20.14,20.15,20.11,20.12,32200.0,16.1586,16.1666,16.1345,16.1426,32200.0
2013-10-03 15:00:00,20.12,20.14,20.1,20.14,55000.0,16.1426,16.1586,16.1265,16.1586,55000.0
2013-10-03 15:05:00,20.14,20.14,20.11,20.11,53200.0,16.1586,16.1586,16.1345,16.1345,53200.0
2013-10-03 15:10:00,20.11,20.11,20.1,20.1,54600.0,16.1345,16.1345,16.1265,16.1265,54600.0
2013-10-03 15:15:00,20.1,20.11,20.09,20.1,40200.0,16.1265,16.1345,16.1185,16.1265,40200.0
2013-10-03 15:20:00,20.1,20.11,20.08,20.09,66600.0,16.1265,16.1345,16.1105,16.1185,66600.0
2013-10-03 15:25:00,20.09,20.11,20.09,20.1,114800.0,16.1185,16.1345,16.1185,16.1265,114800.0
2013-10-03 15:30:00,20.1,20.11,20.1,20.1,52800.0,16.1265,16.1345,16.1265,16.1265,52800.0
2013-10-03 15:35:00,20.1,20.11,20.1,20.11,73800.0,16.1265,16.1345,16.1265,16.1345,73800.0
2013-10-03 15:40:00,20.11,20.11,20.09,20.11,72400.0,16.1345,16.1345,16.1185,16.1345,72400.0
2013-10-03 15:45:00,20.11,20.11,20.07,20.07,124400.0,16.1345,16.1345,16.1024,16.1024,124400.0
2013-10-03 15:50:00,20.08,20.08,20.06,20.07,99400.0,16.1105,16.1105,16.0944,16.1024,99400.0
2013-10-03 15:55:00,20.07,20.08,20.03,20.05,230800.0,16.1024,16.1105,16.0703,16.0864,230800.0
2013-10-04 09:30:00,20.02,20.03,19.88,20.02,213200.0,16.0623,16.0703,15.95,16.0623,213200.0
2013-10-04 09:35:00,20.02,20.05,20.0,20.03,58800.0,16.0623,16.0864,16.0463,16.0703,58800.0
2013-10-04 09:40:00,20.03,20.09,20.02,20.07,44600.0,16.0703,16.1185,16.0623,16.1024,44600.0
2013-10-04 09:45:00,20.07,20.11,20.04,20.11,46000.0,16.1024,16.1345,16.0784,16.1345,46000.0
2013-10-04 09:50:00,20.11,20.15,20.11,20.14,32800.0,16.1345,16.1666,16.1345,16.1586,32800.0
2013-10-04 09:55:00,20.15,20.19,20.15,20.18,59400.0,16.1666,16.1987,16.1666,16.1907,59400.0
2013-10-04 10:00:00,20.18,20.18,20.16,20.17,39600.0,16.1907,16.1907,16.1746,16.1827,39600.0
2013-10-04 10:05:00,20.17,20.18,20.15,20.18,67600.0,16.1827,16.1907,16.1666,16.1907,67600.0
2013-10-04 10:10:00,20.17,20.2,20.17,20.2,30600.0,16.1827,16.2067,16.1827,16.2067,30600.0
2013-10-04 10:15:00,20.2,20.22,20.2,20.21,34800.0,16.2067,16.2228,16.2067,16.2148,34800.0
2013-10-04 10:20:00,20.21,20.22,20.19,20.2,27200.0,16.2148,16.2228,16.1987,16.2067,27200.0
2013-10-04 10:25:00,20.2,20.21,20.2,20.2,39600.0,16.2067,16.2148,16.2067,16.2067,39600.0
2013-10-04 10:30:00,20.21,20.22,20.2,20.21,53400.0,16.2148,16.2228,16.2067,16.2148,53400.0
2013-10-04 10:35:00,20.21,20.23,20.21,20.21,40800.0,16.2148,16.2308,16.2148,16.2148,40800.0
2013-10-04 10:40:00,20.22,20.23,20.22,20.22,31000.0,16.2228,16.2308,16.2228,16.2228,31000.0
2013-10-04 10:45:00,20.21,20.23,20.21,20.22,28400.0,16.2148,16.2308,16.2148,16.2228,28400.0
2013-10-04 10:50:00,20.22,20.22,20.18,20.18,50400.0,16.2228,16.2228,16.1907,16.1907,50400.0
2013-10-04 10:55:00,20.18,20.2,20.18,20.2,30800.0,16.1907,16.2067,16.1907,16.2067,30800.0
2013-10-04 11:00:00,20.19,20.21,20.18,20.21,34400.0,16.1987,16.2148,16.1907,16.2148,34400.0
2013-10-04 11:05:00,20.21,20.23,20.17,20.17,89000.0,16.2148,16.2308,16.1827,16.1827,89000.0
2013-10-04 11:10:00,20.18,20.21,20.18,20.21,38800.0,16.1907,16.2148,16.1907,16.2148,38800.0
2013-10-04 11:15:00,20.21,20.23,20.2,20.23,43200.0,16.2148,16.2308,16.2067,16.2308,43200.0
2013-10-04 11:20:00,20.23,20.23,20.21,20.21,36200.0,16.2308,16.2308,16.2148,16.2148,36200.0
2013-10-04 11:25:00,20.22,20.23,20.21,20.22,30400.0,16.2228,16.2308,16.2148,16.2228,30400.0
2013-10-04 11:30:00,20.22,20.24,20.22,20.23,30000.0,16.2228,16.2388,16.2228,16.2308,30000.0
2013-10-04 11:35:00,20.23,20.23,20.21,20.23,31200.0,16.2308,16.2308,16.2148,16.2308,31200.0
2013-10-04 11:40:00,20.23,20.24,20.23,20.24,21000.0,16.2308,16.2388,16.2308,16.2388,21000.0
2013-10-04 11:45:00,20.24,20.25,20.23,20.25,32800.0,16.2388,16.2469,16.2308,16.2469,32800.0
2013-10-04 11:50:00,20.25,20.27,20.25,20.25,39400.0,16.2469,16.2629,16.2469,16.2469,39400.0
2013-10-04 11:55:00,20.25,20.27,20.25,20.26,26400.0,16.2469,16.2629,16.2469,16.2549,26400.0
2013-10-04 12:00:00,20.26,20.26,20.25,20.25,24800.0,16.2549,16.2549,16.2469,16.2469,24800.0
2013-10-04 12:05:00,20.25,20.25,20.25,20.25,19400.0,16.2469,16.2469,16.2469,16.2469,19400.0
2013-10-04 12:10:00,20.25,20.27,20.25,20.26,69000.0,16.2469,16.2629,16.2469,16.2549,69000.0
2013-10-04 12:15:00,20.27,20.29,20.27,20.29,40800.0,16.2629,16.2789,16.2629,16.2789,40800.0
2013-10-04 12:20:00,20.29,20.3,20.28,20.29,39800.0,16.2789,16.287,16.2709,16.2789,39800.0
2013-10-04 12:25:00,20.29,20.3,20.28,20.29,73400.0,16.2789,16.287,16.2709,16.2789,73400.0
2013-10-04 12:30:00,20.29,20.29,20.27,20.28,24600.0,16.2789,16.2789,16.2629,16.2709,24600.0
2013-10-04 12:35:00,20.28,20.29,20.28,20.29,23600.0,16.2709,16.2789,16.2709,16.2789,23600.0
2013-10-04 12:40:00,20.29,20.31,20.29,20.3,53400.0,16.2789,16.295,16.2789,16.287,53400.0
2013-10-04 12:45:00,20.3,20.3,20.28,20.28,29000.0,16.287,16.287,16.2709,16.2709,29000.0
2013-10-04 12:50:00,20.28,20.29,20.28,20.29,12600.0,16.2709,16.2789,16.2709,16.2789,12600.0
2013-10-04 12:55:00,20.29,20.3,20.29,20.3,23800.0,16.2789,16.287,16.2789,16.287,23800.0
2013-10-04 13:00:00,20.29,20.3,20.29,20.29,18200.0,16.2789,16.287,16.2789,16.2789,18200.0
2013-10-04 13:05:00,20.29,20.3,20.29,20.3,38400.0,16.2789,16.287,16.2789,16.287,38400.0
2013-10-04 13:10:00,20.3,20.3,20.28,20.28,50600.0,16.287,16.287,16.2709,16.2709,50600.0
2013-10-04 13:15:00,20.28,20.28,20.28,20.28,19000.0,16.2709,16.2709,16.2709,16.2709,19000.0
2013-10-04 13:20:00,20.28,20.29,20.26,20.26,34400.0,16.2709,16.2789,16.2549,16.2549,34400.0
2013-10-04 13:25:00,20.26,20.27,20.26,20.26,24400.0,16.2549,16.2629,16.2549,16.2549,24400.0
2013-10-04 13:30:00,20.27,20.27,20.26,20.27,22000.0,16.2629,16.2629,16.2549,16.2629,22000.0
2013-10-04 13:35:00,20.27,20.28,20.26,20.28,27400.0,16.2629,16.2709,16.2549,16.2709,27400.0
2013-10-04 13:40:00,20.28,20.28,20.27,20.27,26600.0,16.2709,16.2709,16.2629,16.2629,26600.0
2013-10-04 13:45:00,20.27,20.28,20.27,20.27,30800.0,16.2629,16.2709,16.2629,16.2629,30800.0
2013-10-04 13:50:00,20.27,20.29,20.27,20.28,20200.0,16.2629,16.2789,16.2629,16.2709,20200.0
2013-10-04 13:55:00,20.29,20.29,20.27,20.28,27600.0,16.2789,16.2789,16.2629,16.2709,27600.0
2013-10-04 14:00:00,20.28,20.28,20.28,20.28,19800.0,16.2709,16.2709,16.2709,16.2709,19800.0
2013-10-04 14:05:00,20.29,20.29,20.28,20.28,22800.0,16.2789,16.2789,16.2709,16.2709,22800.0
2013-10-04 14:10:00,20.28,20.29,20.28,20.29,50600.0,16.2709,16.2789,16.2709,16.2789,50600.0
2013-10-04 14:15:00,20.29,20.3,20.28,20.29,24000.0,16.2789,16.287,16.2709,16.2789,24000.0
2013-10-04 14:20:00,20.29,20.3,20.28,20.3,40400.0,16.2789,16.287,16.2709,16.287,40400.0
2013-10-04 14:25:00,20.3,20.31,20.3,20.31,31800.0,16.287,16.295,16.287,16.295,31800.0
2013-10-04 14:30:00,20.31,20.33,20.3,20.32,64400.0,16.295,16.311,16.287,16.303,64400.0
2013-10-04 14:35:00,20.32,20.32,20.31,20.32,30600.0,16.303,16.303,16.295,16.303,30600.0
2013-10-04 14:40:00,20.32,20.32,20.3,20.31,42800.0,16.303,16.303,16.287,16.295,42800.0
2013-10-04 14:45:00,20.31,20.34,20.3,20.34,62000.0,16.295,16.3191,16.287,16.3191,62000.0
2013-10-04 14:50:00,20.34,20.34,20.33,20.34,53200.0,16.3191,16.3191,16.311,16.3191,53200.0
2013-10-04 14:55:00,20.33,20.34,20.33,20.33,27000.0,16.311,16.3191,16.311,16.311,27000.0
2013-10-04 15:00:00,20.33,20.34,20.32,20.33,53600.0,16.311,16.3191,16.303,16.311,53600.0
2013-10-04 15:05:00,20.32,20.33,20.31,20.31,42000.0,16.303,16.311,16.295,16.295,42000.0
2013-10-04 15:10:00,20.31,20.33,20.31,20.33,48600.0,16.295,16.311,16.295,16.311,48600.0
2013-10-04 15:15:00,20.33,20.33,20.31,20.31,46200.0,16.311,16.311,16.295,16.295,46200.0
2013-10-04 15:20:00,20.31,20.31,20.3,20.3,70000.0,16.295,16.295,16.287,16.287,70000.0
2013-10-04 15:25:00,20.3,20.3,20.29,20.3,84200.0,16.287,16.287,16.2789,16.287,84200.0
2013-10-04 15:30:00,20.3,20.3,20.29,20.29,66600.0,16.287,16.287,16.2789,16.2789,66600.0
2013-10-04 15:35:00,20.29,20.31,20.29,20.3,99800.0,16.2789,16.295,16.2789,16.287,99800.0
2013-10-04 15:40:00,20.3,20.31,20.29,20.29,123600.0,16.287,16.295,16.2789,16.2789,123600.0
2013-10-04 15:45:00,20.29,20.3,20.29,20.3,102400.0,16.2789,16.287,16.2789,16.287,102400.0
2013-10-04 15:50:00,20.29,20.3,20.27,20.27,132600.0,16.2789,16.287,16.2629,16.2629,132600.0
2013-10-04 15:55:00,20.27,20.29,20.25,20.28,251000.0,16.2629,16.2789,16.2469,16.2709,251000.0
2013-10-07 09:30:00,20.1,20.14,20.06,20.09,87600.0,16.1265,16.1586,16.0944,16.1185,87600.0
2013-10-07 09:35:00,20.09,20.1,20.05,20.05,33800.0,16.1185,16.1265,16.0864,16.0864,33800.0
2013-10-07 09:40:00,20.05,20.1,20.04,20.1,26800.0,16.0864,16.1265,16.0784,16.1265,26800.0
2013-10-07 09:45:00,20.1,20.1,20.07,20.09,22600.0,16.1265,16.1265,16.1024,16.1185,22600.0
2013-10-07 09:50:00,20.1,20.11,20.07,20.07,33200.0,16.1265,16.1345,16.1024,16.1024,33200.0
2013-10-07 09:55:00,20.08,20.09,20.04,20.07,32800.0,16.1105,16.1185,16.0784,16.1024,32800.0
2013-10-07 10:00:00,20.07,20.09,20.06,20.09,94800.0,16.1024,16.1185,16.0944,16.1185,94800.0
2013-10-07 10:05:00,20.09,20.11,20.09,20.1,32400.0,16.1185,16.1345,16.1185,16.1265,32400.0
2013-10-07 10:10:00,20.1,20.16,20.1,20.15,129400.0,16.1265,16.1746,16.1265,16.1666,129400.0
2013-10-07 10:15:00,20.16,20.17,20.15,20.15,97000.0,16.1746,16.1827,16.1666,16.1666,97000.0
2013-10-07 10:20:00,20.15,20.15,20.11,20.11,36200.0,16.1666,16.1666,16.1345,16.1345,36200.0
2013-10-07 10:25:00,20.11,20.13,20.09,20.09,41800.0,16.1345,16.1506,16.1185,16.1185,41800.0
2013-10-07 10:30:00,20.09,20.1,20.08,20.08,70000.0,16.1185,16.1265,16.1105,16.1105,70000.0
2013-10-07 10:35:00,20.08,20.08,20.06,20.06,24600.0,16.1105,16.1105,16.0944,16.0944,24600.0
2013-10-07 10:40:00,20.06,20.07,20.05,20.05,58200.0,16.0944,16.1024,16.0864,16.0864,58200.0
2013-10-07 10:45:00,20.05,20.07,20.04,20.07,31600.0,16.0864,16.1024,16.0784,16.1024,31600.0
2013-10-07 10:50:00,20.07,20.08,20.06,20.07,16000.0,16.1024,16.1105,16.0944,16.1024,16000.0
2013-10-07 10:55:00,20.08,20.08,20.05,20.05,27600.0,16.1105,16.1105,16.0864,16.0864,27600.0
2013-10-07 11:00:00,20.05,20.06,20.03,20.05,54000.0,16.0864,16.0944,16.0703,16.0864,54000.0
2013-10-07 11:05:00,20.04,20.05,20.03,20.03,20400.0,16.0784,16.0864,16.0703,16.0703,20400.0
2013-10-07 11:10:00,20.03,20.05,20.0,20.0,207000.0,16.0703,16.0864,16.0463,16.0463,207000.0
2013-10-07 11:15:00,20.0,20.0,19.99,19.99,69400.0,16.0463,16.0463,16.0382,16.0382,69400.0
2013-10-07 11:20:00,19.99,20.0,19.98,19.99,66800.0,16.0382,16.0463,16.0302,16.0382,66800.0
2013-10-07 11:25:00,19.99,19.99,19.97,19.98,59400.0,16.0382,16.0382,16.0222,16.0302,59400.0
2013-10-07 11:30:00,19.98,20.03,19.98,20.02,47800.0,16.0302,16.0703,16.0302,16.0623,47800.0
2013-10-07 11:35:00,20.02,20.03,20.01,20.01,39400.0,16.0623,16.0703,16.0543,16.0543,39400.0
2013-10-07 11:40:00,20.02,20.02,20.0,20.0,44600.0,16.0623,16.0623,16.0463,16.0463,44600.0
2013-10-07 11:45:00,20.0,20.01,19.99,20.0,87800.0,16.0463,16.0543,16.0382,16.0463,87800.0
2013-10-07 11:50:00,19.99,20.0,19.99,20.0,78800.0,16.0382,16.0463,16.0382,16.0463,78800.0
2013-10-07 11:55:00,20.0,20.02,19.99,19.99,31400.0,16.0463,16.0623,16.0382,16.0382,31400.0
2013-10-07 12:00:00,19.99,20.02,19.99,20.02,50000.0,16.0382,16.0623,16.0382,16.0623,50000.0
2013-10-07 12:05:00,20.01,20.02,20.0,20.0,69200.0,16.0543,16.0623,16.0463,16.0463,69200.0
2013-10-07 12:10:00,20.0,20.02,20.0,20.01,39600.0,16.0463,16.0623,16.0463,16.0543,39600.0
2013-10-07 12:15:00,20.0,20.0,20.0,20.0,10600.0,16.0463,16.0463,16.0463,16.0463,10600.0
2013-10-07 12:20:00,20.0,20.0,19.98,19.99,31000.0,16.0463,16.0463,16.0302,16.0382,31000.0
2013-10-07 12:25:00,19.98,19.99,19.97,19.97,35000.0,16.0302,16.0382,16.0222,16.0222,35000.0
2013-10-07 12:30:00,19.97,19.97,19.94,19.94,62800.0,16.0222,16.0222,15.9981,15.9981,62800.0
2013-10-07 12:35:00,19.95,19.99,19.95,19.98,40800.0,16.0062,16.0382,16.0062,16.0302,40800.0
2013-10-07 12:40:00,19.97,19.99,19.97,19.99,33400.0,16.0222,16.0382,16.0222,16.0382,33400.0
2013-10-07 12:45:00,19.99,20.0,19.98,19.99,25400.0,16.0382,16.0463,16.0302,16.0382,25400.0
2013-10-07 12:50:00,19.99,20.0,19.99,20.0,12600.0,16.0382,16.0463,16.0382,16.0463,12600.0
2013-10-07 12:55:00,20.0,20.0,19.97,19.98,47600.0,16.0463,16.0463,16.0222,16.0302,47600.0
2013-10-07 13:00:00,19.98,20.0,19.98,19.99,46800.0,16.0302,16.0463,16.0302,16.0382,46800.0
2013-10-07 13:05:00,19.99,19.99,19.96,19.98,36600.0,16.0382,16.0382,16.0142,16.0302,36600.0
2013-10-07 13:10:00,19.98,20.0,19.98,19.99,51400.0,16.0302,16.0463,16.0302,16.0382,51400.0
2013-10-07 13:15:00,19.99,20.0,19.99,20.0,30600.0,16.0382,16.0463,16.0382,16.0463,30600.0
2013-10-07 13:20:00,20.0,20.03,20.0,20.02,24000.0,16.0463,16.0703,16.0463,16.0623,24000.0
2013-10-07 13:25:00,20.02,20.03,20.01,20.02,43800.0,16.0623,16.0703,16.0543,16.0623,43800.0
2013-10-07 13:30:00,20.02,20.03,20.0,20.0,38200.0,16.0623,16.0703,16.0463,16.0463,38200.0
2013-10-07 13:35:00,20.0,20.0,19.98,19.98,20200.0,16.0463,16.0463,16.0302,16.0302,20200.0
2013-10-07 13:40:00,19.99,20.0,19.98,20.0,46600.0,16.0382,16.0463,16.0302,16.0463,46600.0
2013-10-07 13:45:00,20.0,20.02,20.0,20.0,47200.0,16.0463,16.0623,16.0463,16.0463,47200.0
2013-10-07 13:50:00,20.0,20.0,20.0,20.0,24600.0,16.0463,16.0463,16.0463,16.0463,24600.0
2013-10-07 13:55:00,20.0,20.0,20.0,20.0,157200.0,16.0463,16.0463,16.0463,16.0463,157200.0
2013-10-07 14:00:00,20.0,20.01,20.0,20.0,106600.0,16.0463,16.0543,16.0463,16.0463,106600.0
2013-10-07 14:05:00,20.01,20.01,19.98,19.98,69000.0,16.0543,16.0543,16.0302,16.0302,69000.0
2013-10-07 14:10:00,19.99,20.0,19.98,19.98,35600.0,16.0382,16.0463,16.0302,16.0302,35600.0
2013-10-07 14:15:00,19.99,19.99,19.98,19.99,31200.0,16.0382,16.0382,16.0302,16.0382,31200.0
2013-10-07 14:20:00,19.99,20.0,19.97,19.98,82400.0,16.0382,16.0463,16.0222,16.0302,82400.0
2013-10-07 14:25:00,19.98,20.0,19.98,20.0,105200.0,16.0302,16.0463,16.0302,16.0463,105200.0
2013-10-07 14:30:00,20.0,20.03,20.0,20.02,67800.0,16.0463,16.0703,16.0463,16.0623,67800.0
2013-10-07 14:35:00,20.02,20.04,20.02,20.04,56000.0,16.0623,16.0784,16.0623,16.0784,56000.0
2013-10-07 14:40:00,20.04,20.06,20.03,20.03,66200.0,16.0784,16.0944,16.0703,16.0703,66200.0
2013-10-07 14:45:00,20.03,20.06,20.03,20.06,51000.0,16.0703,16.0944,16.0703,16.0944,51000.0
2013-10-07 14:50:00,20.06,20.06,20.05,20.05,33600.0,16.0944,16.0944,16.0864,16.0864,33600.0
2013-10-07 14:55:00,20.05,20.06,20.05,20.06,24000.0,16.0864,16.0944,16.0864,16.0944,24000.0
2013-10-07 15:00:00,20.06,20.07,20.04,20.07,67600.0,16.0944,16.1024,16.0784,16.1024,67600.0
2013-10-07 15:05:00,20.07,20.07,20.06,20.06,50600.0,16.1024,16.1024,16.0944,16.0944,50600.0
2013-10-07 15:10:00,20.06,20.07,20.06,20.07,51600.0,16.0944,16.1024,16.0944,16.1024,51600.0
2013-10-07 15:15:00,20.07,20.07,20.07,20.07,45400.0,16.1024,16.1024,16.1024,16.1024,45400.0
2013-10-07 15:20:00,20.07,20.07,20.04,20.05,55600.0,16.1024,16.1024,16.0784,16.0864,55600.0
2013-10-07 15:25:00,20.05,20.05,20.04,20.04,69200.0,16.0864,16.0864,16.0784,16.0784,69200.0
2013-10-07 15:30:00,20.05,20.05,20.04,20.05,30600.0,16.0864,16.0864,16.0784,16.0864,30600.0
2013-10-07 15:35:00,20.05,20.05,20.03,20.04,128400.0,16.0864,16.0864,16.0703,16.0784,128400.0
2013-10-07 15:40:00,20.04,20.05,20.03,20.04,109800.0,16.0784,16.0864,16.0703,16.0784,109800.0
2013-10-07 15:45:00,20.04,20.04,20.0,20.0,104400.0,16.0784,16.0784,16.0463,16.0463,104400.0
2013-10-07 15:50:00,20.0,20.0,19.98,19.99,104400.0,16.0463,16.0463,16.0302,16.0382,104400.0
2013-10-07 15:55:00,19.98,19.99,19.95,19.96,249400.0,16.0302,16.0382,16.0062,16.0142,249400.0
2013-10-08 09:30:00,19.95,20.0,19.95,19.95,140000.0,16.0062,16.0463,16.0062,16.0062,140000.0
2013-10-08 09:35:00,19.96,19.96,19.88,19.9,67200.0,16.0142,16.0142,15.95,15.966,67200.0
2013-10-08 09:40:00,19.91,19.99,19.9,19.99,53400.0,15.9741,16.0382,15.966,16.0382,53400.0
2013-10-08 09:45:00,19.98,20.0,19.97,19.99,43400.0,16.0302,16.0463,16.0222,16.0382,43400.0
2013-10-08 09:50:00,19.99,20.02,19.96,20.02,53400.0,16.0382,16.0623,16.0142,16.0623,53400.0
2013-10-08 09:55:00,20.02,20.06,20.02,20.04,47200.0,16.0623,16.0944,16.0623,16.0784,47200.0
2013-10-08 10:00:00,20.05,20.05,20.0,20.05,56200.0,16.0864,16.0864,16.0463,16.0864,56200.0
2013-10-08 10:05:00,20.05,20.05,19.99,19.99,50200.0,16.0864,16.0864,16.0382,16.0382,50200.0
2013-10-08 10:10:00,19.99,20.02,19.97,19.99,55400.0,16.0382,16.0623,16.0222,16.0382,55400.0
2013-10-08 10:15:00,20.0,20.04,19.99,20.04,37600.0,16.0463,16.0784,16.0382,16.0784,37600.0
2013-10-08 10:20:00,20.04,20.07,20.03,20.07,52000.0,16.0784,16.1024,16.0703,16.1024,52000.0
2013-10-08 10:25:00,20.08,20.11,20.07,20.11,39400.0,16.1105,16.1345,16.1024,16.1345,39400.0
2013-10-08 10:30:00,20.11,20.13,20.11,20.13,102600.0,16.1345,16.1506,16.1345,16.1506,102600.0
2013-10-08 10:35:00,20.13,20.13,20.1,20.11,54600.0,16.1506,16.1506,16.1265,16.1345,54600.0
2013-10-08 10:40:00,20.11,20.11,20.09,20.11,52000.0,16.1345,16.1345,16.1185,16.1345,52000.0
2013-10-08 10:45:00,20.11,20.11,20.06,20.07,112600.0,16.1345,16.1345,16.0944,16.1024,112600.0
2013-10-08 10:50:00,20.06,20.07,20.04,20.05,60400.0,16.0944,16.1024,16.0784,16.0864,60400.0
2013-10-08 10:55:00,20.05,20.06,20.04,20.05,62800.0,16.0864,16.0944,16.0784,16.0864,62800.0
2013-10-08 11:00:00,20.05,20.05,19.99,20.0,82400.0,16.0864,16.0864,16.0382,16.0463,82400.0
2013-10-08 11:05:00,19.99,20.05,19.99,20.05,52400.0,16.0382,16.0864,16.0382,16.0864,52400.0
2013-10-08 11:10:00,20.05,20.07,20.05,20.07,40000.0,16.0864,16.1024,16.0864,16.1024,40000.0
2013-10-08 11:15:00,20.07,20.07,20.03,20.04,59000.0,16.1024,16.1024,16.0703,16.0784,59000.0
2013-10-08 11:20:00,20.04,20.06,20.04,20.05,46200.0,16.0784,16.0944,16.0784,16.0864,46200.0
2013-10-08 11:25:00,20.05,20.05,20.02,20.02,38200.0,16.0864,16.0864,16.0623,16.0623,38200.0
2013-10-08 11:30:00,20.02,20.03,19.99,19.99,63000.0,16.0623,16.0703,16.0382,16.0382,63000.0
2013-10-08 11:35:00,19.99,20.0,19.96,19.96,50400.0,16.0382,16.0463,16.0142,16.0142,50400.0
2013-10-08 11:40:00,19.96,20.0,19.96,19.98,43400.0,16.0142,16.0463,16.0142,16.0302,43400.0
2013-10-08 11:45:00,19.98,19.98,19.96,19.97,54000.0,16.0302,16.0302,16.0142,16.0222,54000.0
2013-10-08 11:50:00,19.97,20.01,19.97,20.0,51600.0,16.0222,16.0543,16.0222,16.0463,51600.0
2013-10-08 11:55:00,20.0,20.0,19.98,20.0,37200.0,16.0463,16.0463,16.0302,16.0463,37200.0
2013-10-08 12:00:00,20.0,20.01,19.98,20.01,67800.0,16.0463,16.0543,16.0302,16.0543,67800.0
2013-10-08 12:05:00,20.01,20.01,19.98,20.0,44400.0,16.0543,16.0543,16.0302,16.0463,44400.0
2013-10-08 12:10:00,20.0,20.0,19.98,19.98,33600.0,16.0463,16.0463,16.0302,16.0302,33600.0
2013-10-08 12:15:00,19.98,19.99,19.97,19.97,46000.0,16.0302,16.0382,16.0222,16.0222,46000.0
2013-10-08 12:20:00,19.97,19.98,19.97,19.97,50600.0,16.0222,16.0302,16.0222,16.0222,50600.0
2013-10-08 12:25:00,19.96,19.97,19.93,19.96,52600.0,16.0142,16.0222,15.9901,16.0142,52600.0
2013-10-08 12:30:00,19.97,19.97,19.92,19.93,45400.0,16.0222,16.0222,15.9821,15.9901,45400.0
2013-10-08 12:35:00,19.93,19.97,19.91,19.96,34000.0,15.9901,16.0222,15.9741,16.0142,34000.0
2013-10-08 12:40:00,19.96,19.97,19.93,19.96,45000.0,16.0142,16.0222,15.9901,16.0142,45000.0
2013-10-08 12:45:00,19.97,19.97,19.95,19.95,23000.0,16.0222,16.0222,16.0062,16.0062,23000.0
2013-10-08 12:50:00,19.95,19.95,19.9,19.91,22000.0,16.0062,16.0062,15.966,15.9741,22000.0
2013-10-08 12:55:00,19.91,19.96,19.91,19.96,53200.0,15.9741,16.0142,15.9741,16.0142,53200.0
2013-10-08 13:00:00,19.96,19.97,19.95,19.95,40200.0,16.0142,16.0222,16.0062,16.0062,40200.0
2013-10-08 13:05:00,19.95,19.95,19.93,19.93,25800.0,16.0062,16.0062,15.9901,15.9901,25800.0
2013-10-08 13:10:00,19.93,19.96,19.93,19.95,43800.0,15.9901,16.0142,15.9901,16.0062,43800.0
2013-10-08 13:15:00,19.94,19.94,19.92,19.93,46800.0,15.9981,15.9981,15.9821,15.9901,46800.0
2013-10-08 13:20:00,19.93,19.95,19.93,19.95,68200.0,15.9901,16.0062,15.9901,16.0062,68200.0
2013-10-08 13:25:00,19.95,19.96,19.93,19.96,40800.0,16.0062,16.0142,15.9901,16.0142,40800.0
2013-10-08 13:30:00,19.96,19.97,19.93,19.93,54600.0,16.0142,16.0222,15.9901,15.9901,54600.0
2013-10-08 13:35:00,19.93,19.94,19.92,19.92,61200.0,15.9901,15.9981,15.9821,15.9821,61200.0
2013-10-08 13:40:00,19.92,19.92,19.9,19.92,48400.0,15.9821,15.9821,15.966,15.9821,48400.0
2013-10-08 13:45:00,19.92,19.93,19.89,19.89,40800.0,15.9821,15.9901,15.958,15.958,40800.0
2013-10-08 13:50:00,19.89,19.95,19.88,19.94,170800.0,15.958,16.0062,15.95,15.9981,170800.0
2013-10-08 13:55:00,19.95,19.96,19.92,19.93,44600.0,16.0062,16.0142,15.9821,15.9901,44600.0
2013-10-08 14:00:00,19.92,19.93,19.9,19.9,61800.0,15.9821,15.9901,15.966,15.966,61800.0
2013-10-08 14:05:00,19.9,19.91,19.88,19.89,59200.0,15.966,15.9741,15.95,15.958,59200.0
2013-10-08 14:10:00,19.89,19.9,19.89,19.89,40200.0,15.958,15.966,15.958,15.958,40200.0
2013-10-08 14:15:00,19.9,19.9,19.88,19.89,84400.0,15.966,15.966,15.95,15.958,84400.0
2013-10-08 14:20:00,19.89,19.93,19.86,19.91,103000.0,15.958,15.9901,15.9339,15.9741,103000.0
2013-10-08 14:25:00,19.91,19.94,19.91,19.93,86400.0,15.9741,15.9981,15.9741,15.9901,86400.0
2013-10-08 14:30:00,19.93,19.94,19.9,19.9,62200.0,15.9901,15.9981,15.966,15.966,62200.0
2013-10-08 14:35:00,19.9,19.93,19.9,19.93,88800.0,15.966,15.9901,15.966,15.9901,88800.0
2013-10-08 14:40:00,19.93,19.94,19.91,19.91,46000.0,15.9901,15.9981,15.9741,15.9741,46000.0
2013-10-08 14:45:00,19.92,19.92,19.89,19.89,60200.0,15.9821,15.9821,15.958,15.958,60200.0
2013-10-08 14:50:00,19.89,19.9,19.88,19.89,57400.0,15.958,15.966,15.95,15.958,57400.0
2013-10-08 14:55:00,19.88,19.91,19.88,19.9,60000.0,15.95,15.9741,15.95,15.966,60000.0
2013-10-08 15:00:00,19.9,19.91,19.88,19.89,80800.0,15.966,15.9741,15.95,15.958,80800.0
2013-10-08 15:05:00,19.89,19.9,19.88,19.88,57600.0,15.958,15.966,15.95,15.95,57600.0
2013-10-08 15:10:00,19.88,19.89,19.87,19.88,65000.0,15.95,15.958,15.942,15.95,65000.0
2013-10-08 15:15:00,19.88,19.91,19.88,19.91,109000.0,15.95,15.9741,15.95,15.9741,109000.0
2013-10-08 15:20:00,19.91,19.93,19.91,19.93,82400.0,15.9741,15.9901,15.9741,15.9901,82400.0
2013-10-08 15:25:00,19.93,19.95,19.92,19.93,95200.0,15.9901,16.0062,15.9821,15.9901,95200.0
2013-10-08 15:30:00,19.93,19.95,19.92,19.92,109400.0,15.9901,16.0062,15.9821,15.9821,109400.0
2013-10-08 15:35:00,19.92,19.93,19.91,19.93,139200.0,15.9821,15.9901,15.9741,15.9901,139200.0
2013-10-08 15:40:00,19.93,19.93,19.9,19.9,78000.0,15.9901,15.9901,15.966,15.966,78000.0
2013-10-08 15:45:00,19.9,19.91,19.88,19.88,143000.0,15.966,15.9741,15.95,15.95,143000.0
2013-10-08 15:50:00,19.88,19.9,19.87,19.87,246600.0,15.95,15.966,15.942,15.942,246600.0
2013-10-08 15:55:00,19.87,19.9,19.86,19.87,737400.0,15.942,15.966,15.9339,15.942,737400.0
2013-10-09 09:30:00,19.89,20.01,19.88,19.95,99000.0,15.958,16.0543,15.95,16.0062,99000.0
2013-10-09 09:35:00,19.95,19.99,19.93,19.97,40200.0,16.0062,16.0382,15.9901,16.0222,40200.0
2013-10-09 09:40:00,19.97,19.99,19.93,19.98,72600.0,16.0222,16.0382,15.9901,16.0302,72600.0
2013-10-09 09:45:00,19.98,19.98,19.93,19.94,205200.0,16.0302,16.0302,15.9901,15.9981,205200.0
2013-10-09 09:50:00,19.93,19.97,19.93,19.97,95000.0,15.9901,16.0222,15.9901,16.0222,95000.0
2013-10-09 09:55:00,19.97,19.98,19.95,19.96,35000.0,16.0222,16.0302,16.0062,16.0142,35000.0
2013-10-09 10:00:00,19.96,19.96,19.93,19.94,84800.0,16.0142,16.0142,15.9901,15.9981,84800.0
2013-10-09 10:05:00,19.95,19.98,19.93,19.96,125000.0,16.0062,16.0302,15.9901,16.0142,125000.0
2013-10-09 10:10:00,19.96,19.96,19.93,19.95,73800.0,16.0142,16.0142,15.9901,16.0062,73800.0
2013-10-09 10:15:00,19.95,19.96,19.93,19.96,74200.0,16.0062,16.0142,15.9901,16.0142,74200.0
2013-10-09 10:20:00,19.96,20.0,19.94,20.0,78400.0,16.0142,16.0463,15.9981,16.0463,78400.0
2013-10-09 10:25:00,20.0,20.0,19.98,19.98,61600.0,16.0463,16.0463,16.0302,16.0302,61600.0
2013-10-09 10:30:00,19.99,20.0,19.98,19.99,57200.0,16.0382,16.0463,16.0302,16.0382,57200.0
2013-10-09 10:35:00,19.99,20.0,19.98,20.0,57800.0,16.0382,16.0463,16.0302,16.0463,57800.0
2013-10-09 10:40:00,20.0,20.0,19.98,19.99,64600.0,16.0463,16.0463,16.0302,16.0382,64600.0
2013-10-09 10:45:00,19.99,20.0,19.97,19.97,79600.0,16.0382,16.0463,16.0222,16.0222,79600.0
2013-10-09 10:50:00,19.97,19.97,19.93,19.96,124400.0,16.0222,16.0222,15.9901,16.0142,124400.0
2013-10-09 10:55:00,19.96,19.96,19.91,19.91,68200.0,16.0142,16.0142,15.9741,15.9741,68200.0
2013-10-09 11:00:00,19.91,19.97,19.91,19.96,213400.0,15.9741,16.0222,15.9741,16.0142,213400.0
2013-10-09 11:05:00,19.96,19.96,19.93,19.95,152400.0,16.0142,16.0142,15.9901,16.0062,152400.0
2013-10-09 11:10:00,19.94,19.97,19.93,19.95,75800.0,15.9981,16.0222,15.9901,16.0062,75800.0
2013-10-09 11:15:00,19.95,19.96,19.93,19.93,40000.0,16.0062,16.0142,15.9901,15.9901,40000.0
2013-10-09 11:20:00,19.93,19.93,19.9,19.91,65000.0,15.9901,15.9901,15.966,15.9741,65000.0
2013-10-09 11:25:00,19.9,19.93,19.9,19.93,47000.0,15.966,15.9901,15.966,15.9901,47000.0
2013-10-09 11:30:00,19.92,19.95,19.92,19.95,69000.0,15.9821,16.0062,15.9821,16.0062,69000.0
2013-10-09 11:35:00,19.95,19.96,19.93,19.93,65400.0,16.0062,16.0142,15.9901,15.9901,65400.0
2013-10-09 11:40:00,19.93,19.94,19.93,19.94,27000.0,15.9901,15.9981,15.9901,15.9981,27000.0
2013-10-09 11:45:00,19.94,19.96,19.94,19.96,51600.0,15.9981,16.0142,15.9981,16.0142,51600.0
2013-10-09 11:50:00,19.96,19.96,19.93,19.93,23400.0,16.0142,16.0142,15.9901,15.9901,23400.0
2013-10-09 11:55:00,19.93,19.95,19.93,19.93,24200.0,15.9901,16.0062,15.9901,15.9901,24200.0
2013-10-09 12:00:00,19.94,19.97,19.94,19.95,50600.0,15.9981,16.0222,15.9981,16.0062,50600.0
2013-10-09 12:05:00,19.95,19.97,19.93,19.97,50000.0,16.0062,16.0222,15.9901,16.0222,50000.0
2013-10-09 12:10:00,19.96,20.0,19.96,19.99,27400.0,16.0142,16.0463,16.0142,16.0382,27400.0
2013-10-09 12:15:00,19.99,20.02,19.99,20.0,38600.0,16.0382,16.0623,16.0382,16.0463,38600.0
2013-10-09 12:20:00,20.0,20.0,19.99,19.99,47000.0,16.0463,16.0463,16.0382,16.0382,47000.0
2013-10-09 12:25:00,19.99,19.99,19.98,19.99,24200.0,16.0382,16.0382,16.0302,16.0382,24200.0
2013-10-09 12:30:00,19.99,20.0,19.98,20.0,38400.0,16.0382,16.0463,16.0302,16.0463,38400.0
2013-10-09 12:35:00,20.01,20.04,20.0,20.04,79800.0,16.0543,16.0784,16.0463,16.0784,79800.0
2013-10-09 12:40:00,20.03,20.04,20.01,20.03,61600.0,16.0703,16.0784,16.0543,16.0703,61600.0
2013-10-09 12:45:00,20.03,20.04,20.01,20.02,85800.0,16.0703,16.0784,16.0543,16.0623,85800.0
2013-10-09 12:50:00,20.02,20.02,19.99,20.01,37400.0,16.0623,16.0623,16.0382,16.0543,37400.0
2013-10-09 12:55:00,20.02,20.03,20.0,20.0,32600.0,16.0623,16.0703,16.0463,16.0463,32600.0
2013-10-09 13:00:00,20.0,20.04,20.0,20.03,63800.0,16.0463,16.0784,16.0463,16.0703,63800.0
2013-10-09 13:05:00,20.04,20.04,20.03,20.04,18800.0,16.0784,16.0784,16.0703,16.0784,18800.0
2013-10-09 13:10:00,20.04,20.06,20.04,20.06,52400.0,16.0784,16.0944,16.0784,16.0944,52400.0
2013-10-09 13:15:00,20.06,20.09,20.06,20.09,46600.0,16.0944,16.1185,16.0944,16.1185,46600.0
2013-10-09 13:20:00,20.09,20.15,20.09,20.15,154000.0,16.1185,16.1666,16.1185,16.1666,154000.0
2013-10-09 13:25:00,20.15,20.16,20.13,20.16,96000.0,16.1666,16.1746,16.1506,16.1746,96000.0
2013-10-09 13:30:00,20.15,20.18,20.14,20.14,69000.0,16.1666,16.1907,16.1586,16.1586,69000.0
2013-10-09 13:35:00,20.14,20.14,20.11,20.11,47000.0,16.1586,16.1586,16.1345,16.1345,47000.0
2013-10-09 13:40:00,20.11,20.12,20.09,20.11,47400.0,16.1345,16.1426,16.1185,16.1345,47400.0
2013-10-09 13:45:00,20.11,20.13,20.11,20.13,49400.0,16.1345,16.1506,16.1345,16.1506,49400.0
2013-10-09 13:50:00,20.13,20.13,20.11,20.13,52800.0,16.1506,16.1506,16.1345,16.1506,52800.0
2013-10-09 13:55:00,20.13,20.15,20.13,20.15,29200.0,16.1506,16.1666,16.1506,16.1666,29200.0
2013-10-09 14:00:00,20.15,20.16,20.12,20.15,73000.0,16.1666,16.1746,16.1426,16.1666,73000.0
2013-10-09 14:05:00,20.15,20.15,20.13,20.14,44000.0,16.1666,16.1666,16.1506,16.1586,44000.0
2013-10-09 14:10:00,20.14,20.14,20.11,20.13,53200.0,16.1586,16.1586,16.1345,16.1506,53200.0
2013-10-09 14:15:00,20.13,20.15,20.11,20.11,52400.0,16.1506,16.1666,16.1345,16.1345,52400.0
2013-10-09 14:20:00,20.11,20.15,20.1,20.11,75000.0,16.1345,16.1666,16.1265,16.1345,75000.0
2013-10-09 14:25:00,20.11,20.15,20.11,20.15,103400.0,16.1345,16.1666,16.1345,16.1666,103400.0
2013-10-09 14:30:00,20.15,20.16,20.14,20.15,59000.0,16.1666,16.1746,16.1586,16.1666,59000.0
2013-10-09 14:35:00,20.15,20.17,20.15,20.16,75600.0,16.1666,16.1827,16.1666,16.1746,75600.0
2013-10-09 14:40:00,20.16,20.17,20.15,20.17,117800.0,16.1746,16.1827,16.1666,16.1827,117800.0
2013-10-09 14:45:00,20.17,20.19,20.16,20.17,86000.0,16.1827,16.1987,16.1746,16.1827,86000.0
2013-10-09 14:50:00,20.17,20.18,20.16,20.18,72400.0,16.1827,16.1907,16.1746,16.1907,72400.0
2013-10-09 14:55:00,20.17,20.18,20.15,20.17,72200.0,16.1827,16.1907,16.1666,16.1827,72200.0
2013-10-09 15:00:00,20.18,20.18,20.16,20.16,93200.0,16.1907,16.1907,16.1746,16.1746,93200.0
2013-10-09 15:05:00,20.17,20.17,20.14,20.16,72000.0,16.1827,16.1827,16.1586,16.1746,72000.0
2013-10-09 15:10:00,20.16,20.18,20.16,20.18,95200.0,16.1746,16.1907,16.1746,16.1907,95200.0
2013-10-09 15:15:00,20.18,20.18,20.16,20.17,86400.0,16.1907,16.1907,16.1746,16.1827,86400.0
2013-10-09 15:20:00,20.17,20.2,20.17,20.17,112400.0,16.1827,16.2067,16.1827,16.1827,112400.0
2013-10-09 15:25:00,20.18,20.2,20.16,20.16,105400.0,16.1907,16.2067,16.1746,16.1746,105400.0
2013-10-09 15:30:00,20.17,20.17,20.15,20.15,181800.0,16.1827,16.1827,16.1666,16.1666,181800.0
2013-10-09 15:35:00,20.15,20.16,20.11,20.12,106000.0,16.1666,16.1746,16.1345,16.1426,106000.0
2013-10-09 15:40:00,20.12,20.12,20.09,20.1,145400.0,16.1426,16.1426,16.1185,16.1265,145400.0
2013-10-09 15:45:00,20.1,20.1,20.05,20.08,348000.0,16.1265,16.1265,16.0864,16.1105,348000.0
2013-10-09 15:50:00,20.07,20.13,20.07,20.11,341800.0,16.1024,16.1506,16.1024,16.1345,341800.0
2013-10-09 15:55:00,20.11,20.11,20.07,20.08,267000.0,16.1345,16.1345,16.1024,16.1105,267000.0
2013-10-10 09:30:00,20.21,20.25,20.2,20.25,179200.0,16.2148,16.2469,16.2067,16.2469,179200.0
2013-10-10 09:35:00,20.25,20.28,20.21,20.21,138000.0,16.2469,16.2709,16.2148,16.2148,138000.0
2013-10-10 09:40:00,20.22,20.25,20.21,20.24,88200.0,16.2228,16.2469,16.2148,16.2388,88200.0
2013-10-10 09:45:00,20.24,20.29,20.24,20.27,91400.0,16.2388,16.2789,16.2388,16.2629,91400.0
2013-10-10 09:50:00,20.28,20.29,20.25,20.25,134600.0,16.2709,16.2789,16.2469,16.2469,134600.0
2013-10-10 09:55:00,20.25,20.25,20.25,20.25,119600.0,16.2469,16.2469,16.2469,16.2469,119600.0
2013-10-10 10:00:00,20.25,20.25,20.23,20.25,88200.0,16.2469,16.2469,16.2308,16.2469,88200.0
2013-10-10 10:05:00,20.25,20.25,20.23,20.24,62600.0,16.2469,16.2469,16.2308,16.2388,62600.0
2013-10-10 10:10:00,20.24,20.25,20.23,20.25,96600.0,16.2388,16.2469,16.2308,16.2469,96600.0
2013-10-10 10:15:00,20.25,20.28,20.25,20.27,94000.0,16.2469,16.2709,16.2469,16.2629,94000.0
2013-10-10 10:20:00,20.27,20.27,20.25,20.27,75200.0,16.2629,16.2629,16.2469,16.2629,75200.0
2013-10-10 10:25:00,20.27,20.27,20.25,20.27,56400.0,16.2629,16.2629,16.2469,16.2629,56400.0
2013-10-10 10:30:00,20.27,20.28,20.26,20.28,81600.0,16.2629,16.2709,16.2549,16.2709,81600.0
2013-10-10 10:35:00,20.28,20.28,20.25,20.28,121200.0,16.2709,16.2709,16.2469,16.2709,121200.0
2013-10-10 10:40:00,20.28,20.28,20.27,20.27,63000.0,16.2709,16.2709,16.2629,16.2629,63000.0
2013-10-10 10:45:00,20.27,20.28,20.26,20.27,83800.0,16.2629,16.2709,16.2549,16.2629,83800.0
2013-10-10 10:50:00,20.26,20.27,20.24,20.26,98800.0,16.2549,16.2629,16.2388,16.2549,98800.0
2013-10-10 10:55:00,20.26,20.26,20.24,20.24,84200.0,16.2549,16.2549,16.2388,16.2388,84200.0
2013-10-10 11:00:00,20.24,20.24,20.22,20.23,40400.0,16.2388,16.2388,16.2228,16.2308,40400.0
2013-10-10 11:05:00,20.23,20.24,20.22,20.23,33200.0,16.2308,16.2388,16.2228,16.2308,33200.0
2013-10-10 11:10:00,20.23,20.25,20.23,20.24,45400.0,16.2308,16.2469,16.2308,16.2388,45400.0
2013-10-10 11:15:00,20.24,20.25,20.22,20.24,74600.0,16.2388,16.2469,16.2228,16.2388,74600.0
2013-10-10 11:20:00,20.24,20.25,20.22,20.23,76800.0,16.2388,16.2469,16.2228,16.2308,76800.0
2013-10-10 11:25:00,20.23,20.25,20.22,20.24,65400.0,16.2308,16.2469,16.2228,16.2388,65400.0
2013-10-10 11:30:00,20.24,20.26,20.23,20.25,101000.0,16.2388,16.2549,16.2308,16.2469,101000.0
2013-10-10 11:35:00,20.26,20.28,20.26,20.28,66800.0,16.2549,16.2709,16.2549,16.2709,66800.0
2013-10-10 11:40:00,20.28,20.29,20.28,20.29,23000.0,16.2709,16.2789,16.2709,16.2789,23000.0
2013-10-10 11:45:00,20.29,20.32,20.29,20.31,38400.0,16.2789,16.303,16.2789,16.295,38400.0
2013-10-10 11:50:00,20.31,20.32,20.31,20.32,36200.0,16.295,16.303,16.295,16.303,36200.0
2013-10-10 11:55:00,20.32,20.33,20.32,20.32,38600.0,16.303,16.311,16.303,16.303,38600.0
2013-10-10 12:00:00,20.32,20.35,20.32,20.35,45800.0,16.303,16.3271,16.303,16.3271,45800.0
2013-10-10 12:05:00,20.34,20.34,20.33,20.34,24400.0,16.3191,16.3191,16.311,16.3191,24400.0
2013-10-10 12:10:00,20.34,20.34,20.33,20.34,20200.0,16.3191,16.3191,16.311,16.3191,20200.0
2013-10-10 12:15:00,20.34,20.36,20.33,20.35,81400.0,16.3191,16.3351,16.311,16.3271,81400.0
2013-10-10 12:20:00,20.35,20.35,20.34,20.34,26800.0,16.3271,16.3271,16.3191,16.3191,26800.0
2013-10-10 12:25:00,20.35,20.35,20.34,20.34,38800.0,16.3271,16.3271,16.3191,16.3191,38800.0
2013-10-10 12:30:00,20.34,20.34,20.34,20.34,35000.0,16.3191,16.3191,16.3191,16.3191,35000.0
2013-10-10 12:35:00,20.34,20.38,20.34,20.36,45200.0,16.3191,16.3512,16.3191,16.3351,45200.0
2013-10-10 12:40:00,20.36,20.36,20.36,20.36,13400.0,16.3351,16.3351,16.3351,16.3351,13400.0
2013-10-10 12:45:00,20.36,20.36,20.35,20.36,40200.0,16.3351,16.3351,16.3271,16.3351,40200.0
2013-10-10 12:50:00,20.36,20.36,20.35,20.36,22600.0,16.3351,16.3351,16.3271,16.3351,22600.0
2013-10-10 12:55:00,20.36,20.36,20.34,20.34,18000.0,16.3351,16.3351,16.3191,16.3191,18000.0
2013-10-10 13:00:00,20.34,20.35,20.34,20.34,41600.0,16.3191,16.3271,16.3191,16.3191,41600.0
2013-10-10 13:05:00,20.34,20.34,20.33,20.33,14000.0,16.3191,16.3191,16.311,16.311,14000.0
2013-10-10 13:10:00,20.33,20.36,20.33,20.35,36000.0,16.311,16.3351,16.311,16.3271,36000.0
2013-10-10 13:15:00,20.35,20.36,20.34,20.36,30200.0,16.3271,16.3351,16.3191,16.3351,30200.0
2013-10-10 13:20:00,20.36,20.36,20.35,20.35,37800.0,16.3351,16.3351,16.3271,16.3271,37800.0
2013-10-10 13:25:00,20.35,20.36,20.35,20.36,15000.0,16.3271,16.3351,16.3271,16.3351,15000.0
2013-10-10 13:30:00,20.36,20.36,20.35,20.35,71600.0,16.3351,16.3351,16.3271,16.3271,71600.0
2013-10-10 13:35:00,20.35,20.35,20.32,20.33,55400.0,16.3271,16.3271,16.303,16.311,55400.0
2013-10-10 13:40:00,20.33,20.34,20.33,20.33,20200.0,16.311,16.3191,16.311,16.311,20200.0
2013-10-10 13:45:00,20.33,20.34,20.33,20.34,20200.0,16.311,16.3191,16.311,16.3191,20200.0
2013-10-10 13:50:00,20.34,20.35,20.34,20.35,28000.0,16.3191,16.3271,16.3191,16.3271,28000.0
2013-10-10 13:55:00,20.35,20.36,20.35,20.36,42000.0,16.3271,16.3351,16.3271,16.3351,42000.0
2013-10-10 14:00:00,20.36,20.36,20.34,20.34,27000.0,16.3351,16.3351,16.3191,16.3191,27000.0
2013-10-10 14:05:00,20.35,20.35,20.32,20.32,34200.0,16.3271,16.3271,16.303,16.303,34200.0
2013-10-10 14:10:00,20.32,20.33,20.32,20.33,23400.0,16.303,16.311,16.303,16.311,23400.0
2013-10-10 14:15:00,20.33,20.33,20.32,20.32,27600.0,16.311,16.311,16.303,16.303,27600.0
2013-10-10 14:20:00,20.32,20.33,20.32,20.33,8600.0,16.303,16.311,16.303,16.311,8600.0
2013-10-10 14:25:00,20.33,20.33,20.32,20.32,14800.0,16.311,16.311,16.303,16.303,14800.0
2013-10-10 14:30:00,20.32,20.33,20.31,20.33,34200.0,16.303,16.311,16.295,16.311,34200.0
2013-10-10 14:35:00,20.33,20.34,20.33,20.33,28200.0,16.311,16.3191,16.311,16.311,28200.0
2013-10-10 14:40:00,20.33,20.34,20.33,20.34,27800.0,16.311,16.3191,16.311,16.3191,27800.0
2013-10-10 14:45:00,20.34,20.35,20.32,20.32,22200.0,16.3191,16.3271,16.303,16.303,22200.0
2013-10-10 14:50:00,20.32,20.34,20.32,20.34,32000.0,16.303,16.3191,16.303,16.3191,32000.0
2013-10-10 14:55:00,20.33,20.33,20.32,20.32,124000.0,16.311,16.311,16.303,16.303,124000.0
2013-10-10 15:00:00,20.33,20.35,20.31,20.34,142800.0,16.311,16.3271,16.295,16.3191,142800.0
2013-10-10 15:05:00,20.34,20.36,20.34,20.35,81200.0,16.3191,16.3351,16.3191,16.3271,81200.0
2013-10-10 15:10:00,20.36,20.36,20.36,20.36,251200.0,16.3351,16.3351,16.3351,16.3351,251200.0
2013-10-10 15:15:00,20.36,20.36,20.35,20.35,63600.0,16.3351,16.3351,16.3271,16.3271,63600.0
2013-10-10 15:20:00,20.35,20.36,20.34,20.36,203000.0,16.3271,16.3351,16.3191,16.3351,203000.0
2013-10-10 15:25:00,20.36,20.36,20.35,20.36,158000.0,16.3351,16.3351,16.3271,16.3351,158000.0
2013-10-10 15:30:00,20.35,20.36,20.33,20.34,117800.0,16.3271,16.3351,16.311,16.3191,117800.0
2013-10-10 15:35:00,20.33,20.34,20.33,20.33,51000.0,16.311,16.3191,16.311,16.311,51000.0
2013-10-10 15:40:00,20.33,20.33,20.3,20.31,195400.0,16.311,16.311,16.287,16.295,195400.0
2013-10-10 15:45:00,20.31,20.31,20.29,20.29,205800.0,16.295,16.295,16.2789,16.2789,205800.0
2013-10-10 15:50:00,20.29,20.3,20.28,20.3,405000.0,16.2789,16.287,16.2709,16.287,405000.0
2013-10-10 15:55:00,20.3,20.34,20.29,20.34,329800.0,16.287,16.3191,16.2789,16.3191,329800.0
2013-10-11 09:30:00,20.4,20.45,20.36,20.45,279400.0,16.3672,16.4073,16.3351,16.4073,279400.0
2013-10-11 09:35:00,20.46,20.48,20.43,20.45,73400.0,16.4153,16.4314,16.3913,16.4073,73400.0
2013-10-11 09:40:00,20.45,20.46,20.4,20.42,98200.0,16.4073,16.4153,16.3672,16.3832,98200.0
2013-10-11 09:45:00,20.43,20.46,20.39,20.45,64400.0,16.3913,16.4153,16.3592,16.4073,64400.0
2013-10-11 09:50:00,20.45,20.46,20.41,20.44,39200.0,16.4073,16.4153,16.3752,16.3993,39200.0
2013-10-11 09:55:00,20.45,20.5,20.45,20.49,62200.0,16.4073,16.4474,16.4073,16.4394,62200.0
2013-10-11 10:00:00,20.49,20.55,20.49,20.55,121600.0,16.4394,16.4875,16.4394,16.4875,121600.0
2013-10-11 10:05:00,20.55,20.57,20.55,20.55,108200.0,16.4875,16.5036,16.4875,16.4875,108200.0
2013-10-11 10:10:00,20.55,20.57,20.55,20.57,74600.0,16.4875,16.5036,16.4875,16.5036,74600.0
2013-10-11 10:15:00,20.57,20.58,20.56,20.57,81600.0,16.5036,16.5116,16.4956,16.5036,81600.0
2013-10-11 10:20:00,20.58,20.63,20.58,20.6,106000.0,16.5116,16.5517,16.5116,16.5277,106000.0
2013-10-11 10:25:00,20.6,20.61,20.59,20.6,63200.0,16.5277,16.5357,16.5196,16.5277,63200.0
2013-10-11 10:30:00,20.6,20.63,20.59,20.61,123800.0,16.5277,16.5517,16.5196,16.5357,123800.0
2013-10-11 10:35:00,20.62,20.64,20.61,20.63,41600.0,16.5437,16.5598,16.5357,16.5517,41600.0
2013-10-11 10:40:00,20.63,20.64,20.61,20.63,99600.0,16.5517,16.5598,16.5357,16.5517,99600.0
2013-10-11 10:45:00,20.63,20.63,20.55,20.55,123000.0,16.5517,16.5517,16.4875,16.4875,123000.0
2013-10-11 10:50:00,20.55,20.57,20.53,20.55,83000.0,16.4875,16.5036,16.4715,16.4875,83000.0
2013-10-11 10:55:00,20.55,20.55,20.51,20.52,127400.0,16.4875,16.4875,16.4555,16.4635,127400.0
2013-10-11 11:00:00,20.52,20.52,20.5,20.5,74200.0,16.4635,16.4635,16.4474,16.4474,74200.0
2013-10-11 11:05:00,20.51,20.54,20.5,20.53,88800.0,16.4555,16.4795,16.4474,16.4715,88800.0
2013-10-11 11:10:00,20.53,20.55,20.53,20.54,40600.0,16.4715,16.4875,16.4715,16.4795,40600.0
2013-10-11 11:15:00,20.54,20.56,20.54,20.55,50400.0,16.4795,16.4956,16.4795,16.4875,50400.0
2013-10-11 11:20:00,20.56,20.57,20.55,20.57,48800.0,16.4956,16.5036,16.4875,16.5036,48800.0
2013-10-11 11:25:00,20.57,20.6,20.57,20.57,32600.0,16.5036,16.5277,16.5036,16.5036,32600.0
2013-10-11 11:30:00,20.57,20.61,20.57,20.59,71600.0,16.5036,16.5357,16.5036,16.5196,71600.0
2013-10-11 11:35:00,20.6,20.63,20.59,20.63,54400.0,16.5277,16.5517,16.5196,16.5517,54400.0
2013-10-11 11:40:00,20.63,20.64,20.61,20.63,61600.0,16.5517,16.5598,16.5357,16.5517,61600.0
2013-10-11 11:45:00,20.63,20.67,20.63,20.67,54000.0,16.5517,16.5838,16.5517,16.5838,54000.0
2013-10-11 11:50:00,20.67,20.68,20.66,20.67,43600.0,16.5838,16.5918,16.5758,16.5838,43600.0
2013-10-11 11:55:00,20.67,20.72,20.67,20.71,58600.0,16.5838,16.6239,16.5838,16.6159,58600.0
2013-10-11 12:00:00,20.71,20.74,20.71,20.74,52400.0,16.6159,16.64,16.6159,16.64,52400.0
2013-10-11 12:05:00,20.73,20.75,20.71,20.75,102200.0,16.632,16.648,16.6159,16.648,102200.0
2013-10-11 12:10:00,20.75,20.76,20.73,20.75,105800.0,16.648,16.656,16.632,16.648,105800.0
2013-10-11 12:15:00,20.75,20.77,20.75,20.77,74800.0,16.648,16.6641,16.648,16.6641,74800.0
2013-10-11 12:20:00,20.78,20.78,20.77,20.77,87400.0,16.6721,16.6721,16.6641,16.6641,87400.0
2013-10-11 12:25:00,20.78,20.79,20.77,20.77,61000.0,16.6721,16.6801,16.6641,16.6641,61000.0
2013-10-11 12:30:00,20.76,20.77,20.75,20.76,40800.0,16.656,16.6641,16.648,16.656,40800.0
2013-10-11 12:35:00,20.76,20.78,20.75,20.76,66800.0,16.656,16.6721,16.648,16.656,66800.0
2013-10-11 12:40:00,20.77,20.78,20.75,20.75,52600.0,16.6641,16.6721,16.648,16.648,52600.0
2013-10-11 12:45:00,20.75,20.76,20.75,20.75,45400.0,16.648,16.656,16.648,16.648,45400.0
2013-10-11 12:50:00,20.75,20.75,20.75,20.75,83000.0,16.648,16.648,16.648,16.648,83000.0
2013-10-11 12:55:00,20.75,20.77,20.75,20.75,60600.0,16.648,16.6641,16.648,16.648,60600.0
2013-10-11 13:00:00,20.75,20.76,20.75,20.75,48400.0,16.648,16.656,16.648,16.648,48400.0
2013-10-11 13:05:00,20.76,20.78,20.75,20.77,59200.0,16.656,16.6721,16.648,16.6641,59200.0
2013-10-11 13:10:00,20.77,20.77,20.74,20.76,71800.0,16.6641,16.6641,16.64,16.656,71800.0
2013-10-11 13:15:00,20.76,20.76,20.73,20.73,41800.0,16.656,16.656,16.632,16.632,41800.0
2013-10-11 13:20:00,20.73,20.73,20.71,20.72,47200.0,16.632,16.632,16.6159,16.6239,47200.0
2013-10-11 13:25:00,20.72,20.75,20.72,20.75,42400.0,16.6239,16.648,16.6239,16.648,42400.0
2013-10-11 13:30:00,20.75,20.77,20.75,20.76,52400.0,16.648,16.6641,16.648,16.656,52400.0
2013-10-11 13:35:00,20.76,20.79,20.76,20.79,73400.0,16.656,16.6801,16.656,16.6801,73400.0
2013-10-11 13:40:00,20.79,20.79,20.75,20.76,39400.0,16.6801,16.6801,16.648,16.656,39400.0
2013-10-11 13:45:00,20.77,20.79,20.77,20.79,25400.0,16.6641,16.6801,16.6641,16.6801,25400.0
2013-10-11 13:50:00,20.78,20.79,20.75,20.77,55400.0,16.6721,16.6801,16.648,16.6641,55400.0
2013-10-11 13:55:00,20.78,20.79,20.77,20.79,52400.0,16.6721,16.6801,16.6641,16.6801,52400.0
2013-10-11 14:00:00,20.79,20.8,20.79,20.8,57200.0,16.6801,16.6881,16.6801,16.6881,57200.0
2013-10-11 14:05:00,20.79,20.8,20.79,20.79,19000.0,16.6801,16.6881,16.6801,16.6801,19000.0
2013-10-11 14:10:00,20.79,20.8,20.79,20.79,47200.0,16.6801,16.6881,16.6801,16.6801,47200.0
2013-10-11 14:15:00,20.79,20.81,20.79,20.81,84400.0,16.6801,16.6961,16.6801,16.6961,84400.0
2013-10-11 14:20:00,20.8,20.81,20.8,20.81,59800.0,16.6881,16.6961,16.6881,16.6961,59800.0
2013-10-11 14:25:00,20.81,20.82,20.81,20.81,55800.0,16.6961,16.7042,16.6961,16.6961,55800.0
2013-10-11 14:30:00,20.8,20.81,20.79,20.8,69600.0,16.6881,16.6961,16.6801,16.6881,69600.0
2013-10-11 14:35:00,20.8,20.81,20.79,20.8,37600.0,16.6881,16.6961,16.6801,16.6881,37600.0
2013-10-11 14:40:00,20.8,20.82,20.8,20.81,71000.0,16.6881,16.7042,16.6881,16.6961,71000.0
2013-10-11 14:45:00,20.81,20.82,20.8,20.82,31400.0,16.6961,16.7042,16.6881,16.7042,31400.0
2013-10-11 14:50:00,20.82,20.82,20.8,20.8,58200.0,16.7042,16.7042,16.6881,16.6881,58200.0
2013-10-11 14:55:00,20.8,20.83,20.8,20.83,86400.0,16.6881,16.7122,16.6881,16.7122,86400.0
2013-10-11 15:00:00,20.82,20.83,20.79,20.79,111400.0,16.7042,16.7122,16.6801,16.6801,111400.0
2013-10-11 15:05:00,20.79,20.8,20.79,20.79,30000.0,16.6801,16.6881,16.6801,16.6801,30000.0
2013-10-11 15:10:00,20.8,20.81,20.79,20.79,104000.0,16.6881,16.6961,16.6801,16.6801,104000.0
2013-10-11 15:15:00,20.8,20.81,20.79,20.81,47200.0,16.6881,16.6961,16.6801,16.6961,47200.0
2013-10-11 15:20:00,20.81,20.82,20.8,20.82,74400.0,16.6961,16.7042,16.6881,16.7042,74400.0
2013-10-11 15:25:00,20.82,20.82,20.81,20.81,56000.0,16.7042,16.7042,16.6961,16.6961,56000.0
2013-10-11 15:30:00,20.81,20.83,20.81,20.82,169400.0,16.6961,16.7122,16.6961,16.7042,169400.0
2013-10-11 15:35:00,20.82,20.83,20.82,20.83,82000.0,16.7042,16.7122,16.7042,16.7122,82000.0
2013-10-11 15:40:00,20.83,20.83,20.81,20.81,101200.0,16.7122,16.7122,16.6961,16.6961,101200.0
2013-10-11 15:45:00,20.81,20.82,20.8,20.8,182600.0,16.6961,16.7042,16.6881,16.6881,182600.0
2013-10-11 15:50:00,20.8,20.83,20.8,20.83,152000.0,16.6881,16.7122,16.6881,16.7122,152000.0
2013-10-11 15:55:00,20.83,20.86,20.83,20.86,384800.0,16.7122,16.7363,16.7122,16.7363,384800.0
2013-10-14 09:30:00,20.75,20.76,20.65,20.67,217000.0,16.648,16.656,16.5678,16.5838,217000.0
2013-10-14 09:35:00,20.67,20.7,20.61,20.62,101000.0,16.5838,16.6079,16.5357,16.5437,101000.0
2013-10-14 09:40:00,20.61,20.7,20.61,20.67,184600.0,16.5357,16.6079,16.5357,16.5838,184600.0
2013-10-14 09:45:00,20.67,20.67,20.61,20.62,191200.0,16.5838,16.5838,16.5357,16.5437,191200.0
2013-10-14 09:50:00,20.62,20.68,20.62,20.65,75000.0,16.5437,16.5918,16.5437,16.5678,75000.0
2013-10-14 09:55:00,20.66,20.69,20.65,20.67,43200.0,16.5758,16.5999,16.5678,16.5838,43200.0
2013-10-14 10:00:00,20.67,20.75,20.67,20.71,60000.0,16.5838,16.648,16.5838,16.6159,60000.0
2013-10-14 10:05:00,20.71,20.74,20.71,20.73,69000.0,16.6159,16.64,16.6159,16.632,69000.0
2013-10-14 10:10:00,20.73,20.74,20.72,20.73,31800.0,16.632,16.64,16.6239,16.632,31800.0
2013-10-14 10:15:00,20.72,20.73,20.68,20.68,30400.0,16.6239,16.632,16.5918,16.5918,30400.0
2013-10-14 10:20:00,20.68,20.71,20.68,20.71,17400.0,16.5918,16.6159,16.5918,16.6159,17400.0
2013-10-14 10:25:00,20.71,20.71,20.69,20.71,36200.0,16.6159,16.6159,16.5999,16.6159,36200.0
2013-10-14 10:30:00,20.71,20.72,20.69,20.71,42800.0,16.6159,16.6239,16.5999,16.6159,42800.0
2013-10-14 10:35:00,20.71,20.75,20.71,20.73,30800.0,16.6159,16.648,16.6159,16.632,30800.0
2013-10-14 10:40:00,20.73,20.74,20.72,20.72,40800.0,16.632,16.64,16.6239,16.6239,40800.0
2013-10-14 10:45:00,20.72,20.75,20.72,20.74,31000.0,16.6239,16.648,16.6239,16.64,31000.0
2013-10-14 10:50:00,20.74,20.74,20.72,20.72,54600.0,16.64,16.64,16.6239,16.6239,54600.0
2013-10-14 10:55:00,20.72,20.75,20.72,20.74,24600.0,16.6239,16.648,16.6239,16.64,24600.0
2013-10-14 11:00:00,20.74,20.74,20.72,20.72,23600.0,16.64,16.64,16.6239,16.6239,23600.0
2013-10-14 11:05:00,20.72,20.74,20.72,20.74,28600.0,16.6239,16.64,16.6239,16.64,28600.0
2013-10-14 11:10:00,20.74,20.75,20.73,20.73,17400.0,16.64,16.648,16.632,16.632,17400.0
2013-10-14 11:15:00,20.73,20.74,20.73,20.73,28000.0,16.632,16.64,16.632,16.632,28000.0
2013-10-14 11:20:00,20.73,20.73,20.72,20.72,25600.0,16.632,16.632,16.6239,16.6239,25600.0
2013-10-14 11:25:00,20.73,20.73,20.72,20.73,31400.0,16.632,16.632,16.6239,16.632,31400.0
2013-10-14 11:30:00,20.73,20.73,20.72,20.72,31000.0,16.632,16.632,16.6239,16.6239,31000.0
2013-10-14 11:35:00,20.72,20.75,20.72,20.74,50800.0,16.6239,16.648,16.6239,16.64,50800.0
2013-10-14 11:40:00,20.74,20.75,20.73,20.74,87800.0,16.64,16.648,16.632,16.64,87800.0
2013-10-14 11:45:00,20.74,20.75,20.73,20.74,22000.0,16.64,16.648,16.632,16.64,22000.0
2013-10-14 11:50:00,20.74,20.75,20.74,20.75,24800.0,16.64,16.648,16.64,16.648,24800.0
2013-10-14 11:55:00,20.75,20.78,20.74,20.78,48200.0,16.648,16.6721,16.64,16.6721,48200.0
2013-10-14 12:00:00,20.78,20.78,20.77,20.78,22200.0,16.6721,16.6721,16.6641,16.6721,22200.0
2013-10-14 12:05:00,20.77,20.78,20.75,20.75,24400.0,16.6641,16.6721,16.648,16.648,24400.0
2013-10-14 12:10:00,20.75,20.75,20.73,20.74,39800.0,16.648,16.648,16.632,16.64,39800.0
2013-10-14 12:15:00,20.74,20.75,20.74,20.75,17600.0,16.64,16.648,16.64,16.648,17600.0
2013-10-14 12:20:00,20.75,20.75,20.74,20.74,15000.0,16.648,16.648,16.64,16.64,15000.0
2013-10-14 12:25:00,20.74,20.74,20.72,20.72,28600.0,16.64,16.64,16.6239,16.6239,28600.0
2013-10-14 12:30:00,20.72,20.74,20.72,20.74,31400.0,16.6239,16.64,16.6239,16.64,31400.0
2013-10-14 12:35:00,20.74,20.75,20.74,20.75,16000.0,16.64,16.648,16.64,16.648,16000.0
2013-10-14 12:40:00,20.75,20.75,20.73,20.73,19800.0,16.648,16.648,16.632,16.632,19800.0
2013-10-14 12:45:00,20.74,20.74,20.73,20.74,21600.0,16.64,16.64,16.632,16.64,21600.0
2013-10-14 12:50:00,20.74,20.75,20.74,20.75,15800.0,16.64,16.648,16.64,16.648,15800.0
2013-10-14 12:55:00,20.75,20.75,20.73,20.74,93000.0,16.648,16.648,16.632,16.64,93000.0
2013-10-14 13:00:00,20.74,20.75,20.74,20.75,72400.0,16.64,16.648,16.64,16.648,72400.0
2013-10-14 13:05:00,20.75,20.78,20.75,20.77,96000.0,16.648,16.6721,16.648,16.6641,96000.0
2013-10-14 13:10:00,20.77,20.78,20.77,20.78,83000.0,16.6641,16.6721,16.6641,16.6721,83000.0
2013-10-14 13:15:00,20.77,20.78,20.77,20.77,38600.0,16.6641,16.6721,16.6641,16.6641,38600.0
2013-10-14 13:20:00,20.77,20.78,20.75,20.75,14000.0,16.6641,16.6721,16.648,16.648,14000.0
2013-10-14 13:25:00,20.75,20.77,20.75,20.75,48800.0,16.648,16.6641,16.648,16.648,48800.0
2013-10-14 13:30:00,20.76,20.78,20.76,20.78,28000.0,16.656,16.6721,16.656,16.6721,28000.0
2013-10-14 13:35:00,20.78,20.78,20.75,20.76,45200.0,16.6721,16.6721,16.648,16.656,45200.0
2013-10-14 13:40:00,20.77,20.79,20.77,20.79,27200.0,16.6641,16.6801,16.6641,16.6801,27200.0
2013-10-14 13:45:00,20.79,20.79,20.76,20.77,46600.0,16.6801,16.6801,16.656,16.6641,46600.0
2013-10-14 13:50:00,20.77,20.79,20.75,20.76,120000.0,16.6641,16.6801,16.648,16.656,120000.0
2013-10-14 13:55:00,20.76,20.77,20.75,20.77,17200.0,16.656,16.6641,16.648,16.6641,17200.0
2013-10-14 14:00:00,20.77,20.78,20.76,20.78,37800.0,16.6641,16.6721,16.656,16.6721,37800.0
2013-10-14 14:05:00,20.79,20.8,20.79,20.79,42200.0,16.6801,16.6881,16.6801,16.6801,42200.0
2013-10-14 14:10:00,20.79,20.79,20.77,20.77,18400.0,16.6801,16.6801,16.6641,16.6641,18400.0
2013-10-14 14:15:00,20.77,20.79,20.77,20.79,37000.0,16.6641,16.6801,16.6641,16.6801,37000.0
2013-10-14 14:20:00,20.79,20.79,20.77,20.77,143200.0,16.6801,16.6801,16.6641,16.6641,143200.0
2013-10-14 14:25:00,20.77,20.77,20.75,20.75,97200.0,16.6641,16.6641,16.648,16.648,97200.0
2013-10-14 14:30:00,20.75,20.77,20.75,20.77,31400.0,16.648,16.6641,16.648,16.6641,31400.0
2013-10-14 14:35:00,20.76,20.77,20.75,20.77,25000.0,16.656,16.6641,16.648,16.6641,25000.0
2013-10-14 14:40:00,20.77,20.77,20.72,20.73,100600.0,16.6641,16.6641,16.6239,16.632,100600.0
2013-10-14 14:45:00,20.73,20.75,20.72,20.75,59600.0,16.632,16.648,16.6239,16.648,59600.0
2013-10-14 14:50:00,20.75,20.75,20.74,20.74,21400.0,16.648,16.648,16.64,16.64,21400.0
2013-10-14 14:55:00,20.74,20.75,20.73,20.75,71400.0,16.64,16.648,16.632,16.648,71400.0
2013-10-14 15:00:00,20.75,20.75,20.72,20.75,73400.0,16.648,16.648,16.6239,16.648,73400.0
2013-10-14 15:05:00,20.75,20.8,20.75,20.79,65200.0,16.648,16.6881,16.648,16.6801,65200.0
2013-10-14 15:10:00,20.79,20.8,20.76,20.8,136800.0,16.6801,16.6881,16.656,16.6881,136800.0
2013-10-14 15:15:00,20.8,20.8,20.77,20.77,57000.0,16.6881,16.6881,16.6641,16.6641,57000.0
2013-10-14 15:20:00,20.77,20.79,20.77,20.79,46600.0,16.6641,16.6801,16.6641,16.6801,46600.0
2013-10-14 15:25:00,20.79,20.79,20.78,20.79,67200.0,16.6801,16.6801,16.6721,16.6801,67200.0
2013-10-14 15:30:00,20.78,20.8,20.78,20.79,85000.0,16.6721,16.6881,16.6721,16.6801,85000.0
2013-10-14 15:35:00,20.79,20.8,20.79,20.79,76000.0,16.6801,16.6881,16.6801,16.6801,76000.0
2013-10-14 15:40:00,20.79,20.82,20.79,20.82,114800.0,16.6801,16.7042,16.6801,16.7042,114800.0
2013-10-14 15:45:00,20.82,20.83,20.78,20.78,162200.0,16.7042,16.7122,16.6721,16.6721,162200.0
2013-10-14 15:50:00,20.79,20.8,20.78,20.79,139600.0,16.6801,16.6881,16.6721,16.6801,139600.0
2013-10-14 15:55:00,20.8,20.82,20.79,20.82,382200.0,16.6881,16.7042,16.6801,16.7042,382200.0
2013-10-15 09:30:00,20.73,20.75,20.69,20.71,132000.0,16.632,16.648,16.5999,16.6159,132000.0
2013-10-15 09:35:00,20.72,20.76,20.71,20.73,68800.0,16.6239,16.656,16.6159,16.632,68800.0
2013-10-15 09:40:00,20.74,20.74,20.72,20.72,75600.0,16.64,16.64,16.6239,16.6239,75600.0
2013-10-15 09:45:00,20.72,20.74,20.72,20.74,59000.0,16.6239,16.64,16.6239,16.64,59000.0
2013-10-15 09:50:00,20.74,20.75,20.73,20.74,79000.0,16.64,16.648,16.632,16.64,79000.0
2013-10-15 09:55:00,20.73,20.74,20.72,20.73,77000.0,16.632,16.64,16.6239,16.632,77000.0
2013-10-15 10:00:00,20.73,20.74,20.68,20.73,56200.0,16.632,16.64,16.5918,16.632,56200.0
2013-10-15 10:05:00,20.73,20.73,20.7,20.73,79200.0,16.632,16.632,16.6079,16.632,79200.0
2013-10-15 10:10:00,20.73,20.74,20.71,20.72,136600.0,16.632,16.64,16.6159,16.6239,136600.0
2013-10-15 10:15:00,20.72,20.73,20.71,20.72,50200.0,16.6239,16.632,16.6159,16.6239,50200.0
2013-10-15 10:20:00,20.72,20.74,20.7,20.73,117200.0,16.6239,16.64,16.6079,16.632,117200.0
2013-10-15 10:25:00,20.73,20.75,20.73,20.74,42400.0,16.632,16.648,16.632,16.64,42400.0
2013-10-15 10:30:00,20.74,20.75,20.7,20.7,83200.0,16.64,16.648,16.6079,16.6079,83200.0
2013-10-15 10:35:00,20.7,20.73,20.69,20.73,90400.0,16.6079,16.632,16.5999,16.632,90400.0
2013-10-15 10:40:00,20.73,20.74,20.7,20.73,75600.0,16.632,16.64,16.6079,16.632,75600.0
2013-10-15 10:45:00,20.73,20.75,20.73,20.73,132600.0,16.632,16.648,16.632,16.632,132600.0
2013-10-15 10:50:00,20.73,20.74,20.72,20.73,53400.0,16.632,16.64,16.6239,16.632,53400.0
2013-10-15 10:55:00,20.73,20.74,20.73,20.73,69400.0,16.632,16.64,16.632,16.632,69400.0
2013-10-15 11:00:00,20.73,20.74,20.73,20.73,77200.0,16.632,16.64,16.632,16.632,77200.0
2013-10-15 11:05:00,20.73,20.75,20.73,20.73,76800.0,16.632,16.648,16.632,16.632,76800.0
2013-10-15 11:10:00,20.73,20.79,20.73,20.76,160800.0,16.632,16.6801,16.632,16.656,160800.0
2013-10-15 11:15:00,20.75,20.76,20.74,20.75,90400.0,16.648,16.656,16.64,16.648,90400.0
2013-10-15 11:20:00,20.75,20.79,20.75,20.77,69800.0,16.648,16.6801,16.648,16.6641,69800.0
2013-10-15 11:25:00,20.77,20.8,20.77,20.79,182800.0,16.6641,16.6881,16.6641,16.6801,182800.0
2013-10-15 11:30:00,20.79,20.81,20.78,20.79,63000.0,16.6801,16.6961,16.6721,16.6801,63000.0
2013-10-15 11:35:00,20.79,20.79,20.75,20.78,81000.0,16.6801,16.6801,16.648,16.6721,81000.0
2013-10-15 11:40:00,20.79,20.8,20.78,20.79,40800.0,16.6801,16.6881,16.6721,16.6801,40800.0
2013-10-15 11:45:00,20.79,20.79,20.78,20.79,60400.0,16.6801,16.6801,16.6721,16.6801,60400.0
2013-10-15 11:50:00,20.79,20.82,20.79,20.82,35200.0,16.6801,16.7042,16.6801,16.7042,35200.0
2013-10-15 11:55:00,20.81,20.82,20.8,20.8,65000.0,16.6961,16.7042,16.6881,16.6881,65000.0
2013-10-15 12:00:00,20.8,20.8,20.75,20.76,65200.0,16.6881,16.6881,16.648,16.656,65200.0
2013-10-15 12:05:00,20.75,20.76,20.74,20.75,34200.0,16.648,16.656,16.64,16.648,34200.0
2013-10-15 12:10:00,20.75,20.75,20.71,20.71,42600.0,16.648,16.648,16.6159,16.6159,42600.0
2013-10-15 12:15:00,20.71,20.72,20.7,20.71,54400.0,16.6159,16.6239,16.6079,16.6159,54400.0
2013-10-15 12:20:00,20.71,20.72,20.7,20.72,25400.0,16.6159,16.6239,16.6079,16.6239,25400.0
2013-10-15 12:25:00,20.71,20.71,20.7,20.7,50000.0,16.6159,16.6159,16.6079,16.6079,50000.0
2013-10-15 12:30:00,20.7,20.71,20.66,20.71,71600.0,16.6079,16.6159,16.5758,16.6159,71600.0
2013-10-15 12:35:00,20.71,20.71,20.68,20.7,24400.0,16.6159,16.6159,16.5918,16.6079,24400.0
2013-10-15 12:40:00,20.7,20.71,20.68,20.71,38200.0,16.6079,16.6159,16.5918,16.6159,38200.0
2013-10-15 12:45:00,20.71,20.71,20.7,20.71,4400.0,16.6159,16.6159,16.6079,16.6159,4400.0
2013-10-15 12:50:00,20.7,20.7,20.68,20.69,29800.0,16.6079,16.6079,16.5918,16.5999,29800.0
2013-10-15 12:55:00,20.68,20.69,20.68,20.69,53000.0,16.5918,16.5999,16.5918,16.5999,53000.0
2013-10-15 13:00:00,20.69,20.71,20.69,20.7,28000.0,16.5999,16.6159,16.5999,16.6079,28000.0
2013-10-15 13:05:00,20.7,20.7,20.69,20.7,56200.0,16.6079,16.6079,16.5999,16.6079,56200.0
2013-10-15 13:10:00,20.7,20.71,20.7,20.71,50200.0,16.6079,16.6159,16.6079,16.6159,50200.0
2013-10-15 13:15:00,20.71,20.71,20.7,20.7,23800.0,16.6159,16.6159,16.6079,16.6079,23800.0
2013-10-15 13:20:00,20.7,20.71,20.69,20.69,55600.0,16.6079,16.6159,16.5999,16.5999,55600.0
2013-10-15 13:25:00,20.68,20.71,20.68,20.7,66800.0,16.5918,16.6159,16.5918,16.6079,66800.0
2013-10-15 13:30:00,20.7,20.72,20.69,20.72,57800.0,16.6079,16.6239,16.5999,16.6239,57800.0
2013-10-15 13:35:00,20.72,20.72,20.68,20.68,23200.0,16.6239,16.6239,16.5918,16.5918,23200.0
2013-10-15 13:40:00,20.68,20.68,20.67,20.68,85400.0,16.5918,16.5918,16.5838,16.5918,85400.0
2013-10-15 13:45:00,20.68,20.7,20.68,20.7,124000.0,16.5918,16.6079,16.5918,16.6079,124000.0
2013-10-15 13:50:00,20.7,20.7,20.69,20.69,22600.0,16.6079,16.6079,16.5999,16.5999,22600.0
2013-10-15 13:55:00,20.69,20.69,20.68,20.69,24000.0,16.5999,16.5999,16.5918,16.5999,24000.0
2013-10-15 14:00:00,20.69,20.71,20.68,20.71,81200.0,16.5999,16.6159,16.5918,16.6159,81200.0
2013-10-15 14:05:00,20.71,20.72,20.7,20.71,29400.0,16.6159,16.6239,16.6079,16.6159,29400.0
2013-10-15 14:10:00,20.71,20.71,20.67,20.68,74200.0,16.6159,16.6159,16.5838,16.5918,74200.0
2013-10-15 14:15:00,20.68,20.68,20.67,20.67,26400.0,16.5918,16.5918,16.5838,16.5838,26400.0
2013-10-15 14:20:00,20.68,20.68,20.62,20.63,129000.0,16.5918,16.5918,16.5437,16.5517,129000.0
2013-10-15 14:25:00,20.62,20.64,20.61,20.63,60600.0,16.5437,16.5598,16.5357,16.5517,60600.0
2013-10-15 14:30:00,20.63,20.66,20.63,20.65,51200.0,16.5517,16.5758,16.5517,16.5678,51200.0
2013-10-15 14:35:00,20.65,20.65,20.61,20.64,161200.0,16.5678,16.5678,16.5357,16.5598,161200.0
2013-10-15 14:40:00,20.64,20.66,20.63,20.65,58400.0,16.5598,16.5758,16.5517,16.5678,58400.0
2013-10-15 14:45:00,20.65,20.65,20.62,20.65,146200.0,16.5678,16.5678,16.5437,16.5678,146200.0
2013-10-15 14:50:00,20.65,20.68,20.65,20.66,54400.0,16.5678,16.5918,16.5678,16.5758,54400.0
2013-10-15 14:55:00,20.65,20.67,20.64,20.66,56800.0,16.5678,16.5838,16.5598,16.5758,56800.0
2013-10-15 15:00:00,20.66,20.67,20.61,20.61,439000.0,16.5758,16.5838,16.5357,16.5357,439000.0
2013-10-15 15:05:00,20.61,20.62,20.59,20.59,523200.0,16.5357,16.5437,16.5196,16.5196,523200.0
2013-10-15 15:10:00,20.6,20.63,20.6,20.63,249800.0,16.5277,16.5517,16.5277,16.5517,249800.0
2013-10-15 15:15:00,20.63,20.63,20.61,20.63,158000.0,16.5517,16.5517,16.5357,16.5517,158000.0
2013-10-15 15:20:00,20.63,20.63,20.61,20.61,98400.0,16.5517,16.5517,16.5357,16.5357,98400.0
2013-10-15 15:25:00,20.61,20.63,20.61,20.63,226200.0,16.5357,16.5517,16.5357,16.5517,226200.0
2013-10-15 15:30:00,20.63,20.63,20.59,20.6,78600.0,16.5517,16.5517,16.5196,16.5277,78600.0
2013-10-15 15:35:00,20.6,20.6,20.55,20.57,295000.0,16.5277,16.5277,16.4875,16.5036,295000.0
2013-10-15 15:40:00,20.57,20.57,20.52,20.52,197000.0,16.5036,16.5036,16.4635,16.4635,197000.0
2013-10-15 15:45:00,20.53,20.53,20.51,20.51,337000.0,16.4715,16.4715,16.4555,16.4555,337000.0
2013-10-15 15:50:00,20.52,20.53,20.5,20.51,498000.0,16.4635,16.4715,16.4474,16.4555,498000.0
2013-10-15 15:55:00,20.51,20.54,20.5,20.5,499800.0,16.4555,16.4795,16.4474,16.4474,499800.0
2013-10-16 09:30:00,20.51,20.73,20.51,20.68,168800.0,16.4555,16.632,16.4555,16.5918,168800.0
2013-10-16 09:35:00,20.68,20.7,20.64,20.66,105400.0,16.5918,16.6079,16.5598,16.5758,105400.0
2013-10-16 09:40:00,20.66,20.72,20.65,20.7,38200.0,16.5758,16.6239,16.5678,16.6079,38200.0
2013-10-16 09:45:00,20.7,20.72,20.67,20.71,55400.0,16.6079,16.6239,16.5838,16.6159,55400.0
2013-10-16 09:50:00,20.71,20.79,20.71,20.76,85800.0,16.6159,16.6801,16.6159,16.656,85800.0
2013-10-16 09:55:00,20.77,20.86,20.77,20.82,103800.0,16.6641,16.7363,16.6641,16.7042,103800.0
2013-10-16 10:00:00,20.83,20.84,20.8,20.82,52200.0,16.7122,16.7202,16.6881,16.7042,52200.0
2013-10-16 10:05:00,20.82,20.86,20.8,20.85,178200.0,16.7042,16.7363,16.6881,16.7282,178200.0
2013-10-16 10:10:00,20.85,20.86,20.82,20.86,132200.0,16.7282,16.7363,16.7042,16.7363,132200.0
2013-10-16 10:15:00,20.86,20.89,20.85,20.89,83200.0,16.7363,16.7603,16.7282,16.7603,83200.0
2013-10-16 10:20:00,20.89,20.9,20.84,20.84,116400.0,16.7603,16.7684,16.7202,16.7202,116400.0
2013-10-16 10:25:00,20.84,20.84,20.79,20.81,79600.0,16.7202,16.7202,16.6801,16.6961,79600.0
2013-10-16 10:30:00,20.81,20.85,20.81,20.84,59200.0,16.6961,16.7282,16.6961,16.7202,59200.0
2013-10-16 10:35:00,20.85,20.86,20.84,20.84,30800.0,16.7282,16.7363,16.7202,16.7202,30800.0
2013-10-16 10:40:00,20.84,20.84,20.82,20.82,24000.0,16.7202,16.7202,16.7042,16.7042,24000.0
2013-10-16 10:45:00,20.82,20.83,20.81,20.82,90600.0,16.7042,16.7122,16.6961,16.7042,90600.0
2013-10-16 10:50:00,20.82,20.83,20.82,20.83,27200.0,16.7042,16.7122,16.7042,16.7122,27200.0
2013-10-16 10:55:00,20.83,20.85,20.82,20.85,45800.0,16.7122,16.7282,16.7042,16.7282,45800.0
2013-10-16 11:00:00,20.85,20.87,20.84,20.87,62800.0,16.7282,16.7443,16.7202,16.7443,62800.0
2013-10-16 11:05:00,20.87,20.91,20.87,20.9,49200.0,16.7443,16.7764,16.7443,16.7684,49200.0
2013-10-16 11:10:00,20.9,20.93,20.9,20.93,35800.0,16.7684,16.7924,16.7684,16.7924,35800.0
2013-10-16 11:15:00,20.93,20.93,20.9,20.9,27200.0,16.7924,16.7924,16.7684,16.7684,27200.0
2013-10-16 11:20:00,20.9,20.92,20.89,20.9,38800.0,16.7684,16.7844,16.7603,16.7684,38800.0
2013-10-16 11:25:00,20.9,20.9,20.86,20.88,43200.0,16.7684,16.7684,16.7363,16.7523,43200.0
2013-10-16 11:30:00,20.88,20.89,20.86,20.86,34000.0,16.7523,16.7603,16.7363,16.7363,34000.0
2013-10-16 11:35:00,20.86,20.9,20.86,20.9,27200.0,16.7363,16.7684,16.7363,16.7684,27200.0
2013-10-16 11:40:00,20.9,20.91,20.9,20.91,23800.0,16.7684,16.7764,16.7684,16.7764,23800.0
2013-10-16 11:45:00,20.91,20.92,20.9,20.9,43400.0,16.7764,16.7844,16.7684,16.7684,43400.0
2013-10-16 11:50:00,20.89,20.89,20.86,20.86,51400.0,16.7603,16.7603,16.7363,16.7363,51400.0
2013-10-16 11:55:00,20.86,20.87,20.86,20.86,35800.0,16.7363,16.7443,16.7363,16.7363,35800.0
2013-10-16 12:00:00,20.87,20.93,20.87,20.92,112800.0,16.7443,16.7924,16.7443,16.7844,112800.0
2013-10-16 12:05:00,20.92,20.95,20.91,20.95,95800.0,16.7844,16.8085,16.7764,16.8085,95800.0
2013-10-16 12:10:00,20.95,20.96,20.94,20.94,37400.0,16.8085,16.8165,16.8004,16.8004,37400.0
2013-10-16 12:15:00,20.94,20.95,20.93,20.93,40800.0,16.8004,16.8085,16.7924,16.7924,40800.0
2013-10-16 12:20:00,20.93,20.94,20.89,20.89,24400.0,16.7924,16.8004,16.7603,16.7603,24400.0
2013-10-16 12:25:00,20.89,20.92,20.86,20.88,42200.0,16.7603,16.7844,16.7363,16.7523,42200.0
2013-10-16 12:30:00,20.88,20.89,20.86,20.88,46800.0,16.7523,16.7603,16.7363,16.7523,46800.0
2013-10-16 12:35:00,20.88,20.9,20.87,20.89,23000.0,16.7523,16.7684,16.7443,16.7603,23000.0
2013-10-16 12:40:00,20.9,20.91,20.89,20.9,36000.0,16.7684,16.7764,16.7603,16.7684,36000.0
2013-10-16 12:45:00,20.9,20.93,20.9,20.91,62400.0,16.7684,16.7924,16.7684,16.7764,62400.0
2013-10-16 12:50:00,20.91,20.92,20.9,20.91,8200.0,16.7764,16.7844,16.7684,16.7764,8200.0
2013-10-16 12:55:00,20.91,20.91,20.88,20.88,23000.0,16.7764,16.7764,16.7523,16.7523,23000.0
2013-10-16 13:00:00,20.88,20.89,20.88,20.89,15800.0,16.7523,16.7603,16.7523,16.7603,15800.0
2013-10-16 13:05:00,20.89,20.89,20.88,20.88,38400.0,16.7603,16.7603,16.7523,16.7523,38400.0
2013-10-16 13:10:00,20.88,20.9,20.88,20.9,35800.0,16.7523,16.7684,16.7523,16.7684,35800.0
2013-10-16 13:15:00,20.9,20.92,20.9,20.91,30400.0,16.7684,16.7844,16.7684,16.7764,30400.0
2013-10-16 13:20:00,20.91,20.92,20.91,20.91,27600.0,16.7764,16.7844,16.7764,16.7764,27600.0
2013-10-16 13:25:00,20.91,20.93,20.91,20.92,34600.0,16.7764,16.7924,16.7764,16.7844,34600.0
2013-10-16 13:30:00,20.92,20.93,20.91,20.92,21400.0,16.7844,16.7924,16.7764,16.7844,21400.0
2013-10-16 13:35:00,20.93,20.93,20.92,20.93,24000.0,16.7924,16.7924,16.7844,16.7924,24000.0
2013-10-16 13:40:00,20.93,20.94,20.93,20.93,47000.0,16.7924,16.8004,16.7924,16.7924,47000.0
2013-10-16 13:45:00,20.93,20.93,20.92,20.92,12400.0,16.7924,16.7924,16.7844,16.7844,12400.0
2013-10-16 13:50:00,20.92,20.93,20.92,20.93,66000.0,16.7844,16.7924,16.7844,16.7924,66000.0
2013-10-16 13:55:00,20.93,20.93,20.93,20.93,29200.0,16.7924,16.7924,16.7924,16.7924,29200.0
2013-10-16 14:00:00,20.93,20.95,20.93,20.94,40800.0,16.7924,16.8085,16.7924,16.8004,40800.0
2013-10-16 14:05:00,20.94,20.94,20.93,20.94,34000.0,16.8004,16.8004,16.7924,16.8004,34000.0
2013-10-16 14:10:00,20.94,20.96,20.94,20.95,56200.0,16.8004,16.8165,16.8004,16.8085,56200.0
2013-10-16 14:15:00,20.95,20.96,20.95,20.95,98400.0,16.8085,16.8165,16.8085,16.8085,98400.0
2013-10-16 14:20:00,20.95,20.96,20.95,20.95,94400.0,16.8085,16.8165,16.8085,16.8085,94400.0
2013-10-16 14:25:00,20.95,20.95,20.92,20.93,75200.0,16.8085,16.8085,16.7844,16.7924,75200.0
2013-10-16 14:30:00,20.93,20.93,20.92,20.93,69600.0,16.7924,16.7924,16.7844,16.7924,69600.0
2013-10-16 14:35:00,20.93,20.94,20.93,20.93,83400.0,16.7924,16.8004,16.7924,16.7924,83400.0
2013-10-16 14:40:00,20.93,20.95,20.93,20.95,51400.0,16.7924,16.8085,16.7924,16.8085,51400.0
2013-10-16 14:45:00,20.95,20.96,20.94,20.96,54000.0,16.8085,16.8165,16.8004,16.8165,54000.0
2013-10-16 14:50:00,20.95,20.96,20.95,20.95,32600.0,16.8085,16.8165,16.8085,16.8085,32600.0
2013-10-16 14:55:00,20.95,20.96,20.94,20.96,56800.0,16.8085,16.8165,16.8004,16.8165,56800.0
2013-10-16 15:00:00,20.96,20.96,20.94,20.95,77600.0,16.8165,16.8165,16.8004,16.8085,77600.0
2013-10-16 15:05:00,20.95,20.96,20.95,20.96,55200.0,16.8085,16.8165,16.8085,16.8165,55200.0
2013-10-16 15:10:00,20.95,20.97,20.95,20.97,59800.0,16.8085,16.8245,16.8085,16.8245,59800.0
2013-10-16 15:15:00,20.97,20.97,20.95,20.96,50400.0,16.8245,16.8245,16.8085,16.8165,50400.0
2013-10-16 15:20:00,20.96,20.96,20.94,20.95,44800.0,16.8165,16.8165,16.8004,16.8085,44800.0
2013-10-16 15:25:00,20.95,20.96,20.93,20.94,69800.0,16.8085,16.8165,16.7924,16.8004,69800.0
2013-10-16 15:30:00,20.94,20.94,20.93,20.93,88800.0,16.8004,16.8004,16.7924,16.7924,88800.0
2013-10-16 15:35:00,20.93,20.95,20.93,20.95,42800.0,16.7924,16.8085,16.7924,16.8085,42800.0
2013-10-16 15:40:00,20.95,20.95,20.92,20.93,103800.0,16.8085,16.8085,16.7844,16.7924,103800.0
2013-10-16 15:45:00,20.93,20.95,20.92,20.92,201000.0,16.7924,16.8085,16.7844,16.7844,201000.0
2013-10-16 15:50:00,20.92,20.94,20.92,20.92,147800.0,16.7844,16.8004,16.7844,16.7844,147800.0
2013-10-16 15:55:00,20.92,20.95,20.92,20.94,371600.0,16.7844,16.8085,16.7844,16.8004,371600.0
2013-10-17 09:30:00,20.89,21.0,20.89,21.0,223000.0,16.7603,16.8486,16.7603,16.8486,223000.0
2013-10-17 09:35:00,20.99,21.0,20.95,20.99,133800.0,16.8406,16.8486,16.8085,16.8406,133800.0
2013-10-17 09:40:00,21.0,21.02,20.93,20.97,192000.0,16.8486,16.8646,16.7924,16.8245,192000.0
2013-10-17 09:45:00,20.96,21.0,20.96,20.97,74200.0,16.8165,16.8486,16.8165,16.8245,74200.0
2013-10-17 09:50:00,20.97,20.97,20.89,20.9,120200.0,16.8245,16.8245,16.7603,16.7684,120200.0
2013-10-17 09:55:00,20.9,20.91,20.87,20.91,35800.0,16.7684,16.7764,16.7443,16.7764,35800.0
2013-10-17 10:00:00,20.91,20.92,20.87,20.9,46200.0,16.7764,16.7844,16.7443,16.7684,46200.0
2013-10-17 10:05:00,20.91,20.92,20.91,20.92,46800.0,16.7764,16.7844,16.7764,16.7844,46800.0
2013-10-17 10:10:00,20.92,20.92,20.88,20.88,50200.0,16.7844,16.7844,16.7523,16.7523,50200.0
2013-10-17 10:15:00,20.88,20.89,20.83,20.83,333200.0,16.7523,16.7603,16.7122,16.7122,333200.0
2013-10-17 10:20:00,20.83,20.86,20.83,20.83,84000.0,16.7122,16.7363,16.7122,16.7122,84000.0
2013-10-17 10:25:00,20.83,20.85,20.81,20.82,142000.0,16.7122,16.7282,16.6961,16.7042,142000.0
2013-10-17 10:30:00,20.83,20.86,20.83,20.84,84200.0,16.7122,16.7363,16.7122,16.7202,84200.0
2013-10-17 10:35:00,20.84,20.84,20.78,20.78,85800.0,16.7202,16.7202,16.6721,16.6721,85800.0
2013-10-17 10:40:00,20.78,20.8,20.76,20.76,193400.0,16.6721,16.6881,16.656,16.656,193400.0
2013-10-17 10:45:00,20.77,20.78,20.74,20.76,62400.0,16.6641,16.6721,16.64,16.656,62400.0
2013-10-17 10:50:00,20.76,20.78,20.75,20.77,59200.0,16.656,16.6721,16.648,16.6641,59200.0
2013-10-17 10:55:00,20.77,20.78,20.76,20.77,36400.0,16.6641,16.6721,16.656,16.6641,36400.0
2013-10-17 11:00:00,20.77,20.78,20.75,20.78,85400.0,16.6641,16.6721,16.648,16.6721,85400.0
2013-10-17 11:05:00,20.78,20.8,20.78,20.79,37400.0,16.6721,16.6881,16.6721,16.6801,37400.0
2013-10-17 11:10:00,20.8,20.83,20.8,20.81,46600.0,16.6881,16.7122,16.6881,16.6961,46600.0
2013-10-17 11:15:00,20.81,20.84,20.81,20.83,57000.0,16.6961,16.7202,16.6961,16.7122,57000.0
2013-10-17 11:20:00,20.83,20.85,20.83,20.83,57200.0,16.7122,16.7282,16.7122,16.7122,57200.0
2013-10-17 11:25:00,20.83,20.86,20.83,20.85,45000.0,16.7122,16.7363,16.7122,16.7282,45000.0
2013-10-17 11:30:00,20.85,20.86,20.85,20.86,192000.0,16.7282,16.7363,16.7282,16.7363,192000.0
2013-10-17 11:35:00,20.86,20.88,20.86,20.86,52400.0,16.7363,16.7523,16.7363,16.7363,52400.0
2013-10-17 11:40:00,20.86,20.88,20.86,20.86,121800.0,16.7363,16.7523,16.7363,16.7363,121800.0
2013-10-17 11:45:00,20.86,20.86,20.84,20.85,63000.0,16.7363,16.7363,16.7202,16.7282,63000.0
2013-10-17 11:50:00,20.86,20.89,20.86,20.88,25000.0,16.7363,16.7603,16.7363,16.7523,25000.0
2013-10-17 11:55:00,20.88,20.9,20.88,20.89,22400.0,16.7523,16.7684,16.7523,16.7603,22400.0
2013-10-17 12:00:00,20.89,20.92,20.89,20.92,45600.0,16.7603,16.7844,16.7603,16.7844,45600.0
2013-10-17 12:05:00,20.91,20.92,20.91,20.91,26200.0,16.7764,16.7844,16.7764,16.7764,26200.0
2013-10-17 12:10:00,20.91,20.93,20.91,20.93,28800.0,16.7764,16.7924,16.7764,16.7924,28800.0
2013-10-17 12:15:00,20.93,20.95,20.93,20.94,29200.0,16.7924,16.8085,16.7924,16.8004,29200.0
2013-10-17 12:20:00,20.94,20.96,20.93,20.96,13400.0,16.8004,16.8165,16.7924,16.8165,13400.0
2013-10-17 12:25:00,20.95,20.97,20.95,20.97,11800.0,16.8085,16.8245,16.8085,16.8245,11800.0
2013-10-17 12:30:00,20.97,20.98,20.95,20.96,54800.0,16.8245,16.8325,16.8085,16.8165,54800.0
2013-10-17 12:35:00,20.96,20.97,20.96,20.97,11200.0,16.8165,16.8245,16.8165,16.8245,11200.0
2013-10-17 12:40:00,20.97,20.97,20.95,20.96,45000.0,16.8245,16.8245,16.8085,16.8165,45000.0
2013-10-17 12:45:00,20.96,20.98,20.96,20.98,34800.0,16.8165,16.8325,16.8165,16.8325,34800.0
2013-10-17 12:50:00,20.98,21.02,20.98,21.02,89400.0,16.8325,16.8646,16.8325,16.8646,89400.0
2013-10-17 12:55:00,21.02,21.03,21.0,21.0,26400.0,16.8646,16.8727,16.8486,16.8486,26400.0
2013-10-17 13:00:00,21.0,21.02,21.0,21.0,23600.0,16.8486,16.8646,16.8486,16.8486,23600.0
2013-10-17 13:05:00,21.0,21.04,21.0,21.04,81400.0,16.8486,16.8807,16.8486,16.8807,81400.0
2013-10-17 13:10:00,21.04,21.05,21.02,21.02,39600.0,16.8807,16.8887,16.8646,16.8646,39600.0
2013-10-17 13:15:00,21.02,21.02,20.99,20.99,27800.0,16.8646,16.8646,16.8406,16.8406,27800.0
2013-10-17 13:20:00,21.0,21.0,20.98,20.99,28200.0,16.8486,16.8486,16.8325,16.8406,28200.0
2013-10-17 13:25:00,20.99,21.0,20.99,21.0,20200.0,16.8406,16.8486,16.8406,16.8486,20200.0
2013-10-17 13:30:00,21.0,21.0,20.99,21.0,26600.0,16.8486,16.8486,16.8406,16.8486,26600.0
2013-10-17 13:35:00,20.99,21.0,20.99,21.0,12400.0,16.8406,16.8486,16.8406,16.8486,12400.0
2013-10-17 13:40:00,21.0,21.0,20.99,21.0,15600.0,16.8486,16.8486,16.8406,16.8486,15600.0
2013-10-17 13:45:00,21.0,21.0,20.97,20.97,30000.0,16.8486,16.8486,16.8245,16.8245,30000.0
2013-10-17 13:50:00,20.97,20.99,20.97,20.99,16400.0,16.8245,16.8406,16.8245,16.8406,16400.0
2013-10-17 13:55:00,20.99,20.99,20.97,20.99,27200.0,16.8406,16.8406,16.8245,16.8406,27200.0
2013-10-17 14:00:00,20.99,20.99,20.97,20.97,18400.0,16.8406,16.8406,16.8245,16.8245,18400.0
2013-10-17 14:05:00,20.97,21.0,20.97,21.0,86800.0,16.8245,16.8486,16.8245,16.8486,86800.0
2013-10-17 14:10:00,21.0,21.0,20.99,20.99,27600.0,16.8486,16.8486,16.8406,16.8406,27600.0
2013-10-17 14:15:00,20.99,21.0,20.99,20.99,26800.0,16.8406,16.8486,16.8406,16.8406,26800.0
2013-10-17 14:20:00,20.99,21.0,20.99,21.0,40000.0,16.8406,16.8486,16.8406,16.8486,40000.0
2013-10-17 14:25:00,21.01,21.01,20.99,20.99,42600.0,16.8566,16.8566,16.8406,16.8406,42600.0
2013-10-17 14:30:00,20.99,21.0,20.99,21.0,23800.0,16.8406,16.8486,16.8406,16.8486,23800.0
2013-10-17 14:35:00,21.0,21.01,21.0,21.0,47800.0,16.8486,16.8566,16.8486,16.8486,47800.0
2013-10-17 14:40:00,21.01,21.02,21.0,21.01,42400.0,16.8566,16.8646,16.8486,16.8566,42400.0
2013-10-17 14:45:00,21.01,21.01,20.99,20.99,26600.0,16.8566,16.8566,16.8406,16.8406,26600.0
2013-10-17 14:50:00,20.99,20.99,20.97,20.97,35200.0,16.8406,16.8406,16.8245,16.8245,35200.0
2013-10-17 14:55:00,20.97,21.0,20.97,21.0,36600.0,16.8245,16.8486,16.8245,16.8486,36600.0
2013-10-17 15:00:00,21.0,21.0,20.99,21.0,28400.0,16.8486,16.8486,16.8406,16.8486,28400.0
2013-10-17 15:05:00,21.0,21.03,21.0,21.03,27600.0,16.8486,16.8727,16.8486,16.8727,27600.0
2013-10-17 15:10:00,21.03,21.04,21.02,21.04,36400.0,16.8727,16.8807,16.8646,16.8807,36400.0
2013-10-17 15:15:00,21.04,21.04,21.02,21.03,20200.0,16.8807,16.8807,16.8646,16.8727,20200.0
2013-10-17 15:20:00,21.03,21.04,21.02,21.03,43400.0,16.8727,16.8807,16.8646,16.8727,43400.0
2013-10-17 15:25:00,21.04,21.05,21.03,21.04,84000.0,16.8807,16.8887,16.8727,16.8807,84000.0
2013-10-17 15:30:00,21.04,21.05,21.03,21.05,37400.0,16.8807,16.8887,16.8727,16.8887,37400.0
2013-10-17 15:35:00,21.05,21.05,21.04,21.05,35400.0,16.8887,16.8887,16.8807,16.8887,35400.0
2013-10-17 15:40:00,21.05,21.08,21.05,21.07,147600.0,16.8887,16.9128,16.8887,16.9047,147600.0
2013-10-17 15:45:00,21.07,21.09,21.07,21.09,155400.0,16.9047,16.9208,16.9047,16.9208,155400.0
2013-10-17 15:50:00,21.09,21.1,21.08,21.1,176800.0,16.9208,16.9288,16.9128,16.9288,176800.0
2013-10-17 15:55:00,21.09,21.11,21.09,21.1,341800.0,16.9208,16.9368,16.9208,16.9288,341800.0
2013-10-18 09:30:00,21.22,21.24,21.14,21.24,526200.0,17.0251,17.0411,16.9609,17.0411,526200.0
2013-10-18 09:35:00,21.24,21.24,21.17,21.19,42400.0,17.0411,17.0411,16.985,17.001,42400.0
2013-10-18 09:40:00,21.2,21.26,21.19,21.25,96200.0,17.009,17.0572,17.001,17.0492,96200.0
2013-10-18 09:45:00,21.25,21.25,21.22,21.24,129800.0,17.0492,17.0492,17.0251,17.0411,129800.0
2013-10-18 09:50:00,21.24,21.25,21.24,21.25,227600.0,17.0411,17.0492,17.0411,17.0492,227600.0
2013-10-18 09:55:00,21.25,21.25,21.23,21.25,81600.0,17.0492,17.0492,17.0331,17.0492,81600.0
2013-10-18 10:00:00,21.25,21.25,21.15,21.16,94000.0,17.0492,17.0492,16.9689,16.977,94000.0
2013-10-18 10:05:00,21.16,21.23,21.14,21.22,78200.0,16.977,17.0331,16.9609,17.0251,78200.0
2013-10-18 10:10:00,21.21,21.23,21.2,21.21,36200.0,17.0171,17.0331,17.009,17.0171,36200.0
2013-10-18 10:15:00,21.21,21.21,21.18,21.18,43600.0,17.0171,17.0171,16.993,16.993,43600.0
2013-10-18 10:20:00,21.18,21.18,21.16,21.17,69200.0,16.993,16.993,16.977,16.985,69200.0
2013-10-18 10:25:00,21.17,21.18,21.17,21.17,61400.0,16.985,16.993,16.985,16.985,61400.0
2013-10-18 10:30:00,21.18,21.18,21.15,21.15,64800.0,16.993,16.993,16.9689,16.9689,64800.0
2013-10-18 10:35:00,21.16,21.17,21.16,21.17,25200.0,16.977,16.985,16.977,16.985,25200.0
2013-10-18 10:40:00,21.18,21.21,21.18,21.2,50800.0,16.993,17.0171,16.993,17.009,50800.0
2013-10-18 10:45:00,21.2,21.21,21.18,21.19,35400.0,17.009,17.0171,16.993,17.001,35400.0
2013-10-18 10:50:00,21.19,21.2,21.17,21.18,39600.0,17.001,17.009,16.985,16.993,39600.0
2013-10-18 10:55:00,21.18,21.19,21.17,21.18,28400.0,16.993,17.001,16.985,16.993,28400.0
2013-10-18 11:00:00,21.18,21.19,21.18,21.18,59600.0,16.993,17.001,16.993,16.993,59600.0
2013-10-18 11:05:00,21.19,21.21,21.18,21.19,53000.0,17.001,17.0171,16.993,17.001,53000.0
2013-10-18 11:10:00,21.19,21.21,21.17,21.18,44000.0,17.001,17.0171,16.985,16.993,44000.0
2013-10-18 11:15:00,21.18,21.18,21.18,21.18,30800.0,16.993,16.993,16.993,16.993,30800.0
2013-10-18 11:20:00,21.18,21.18,21.16,21.16,43600.0,16.993,16.993,16.977,16.977,43600.0
2013-10-18 11:25:00,21.16,21.18,21.16,21.18,57600.0,16.977,16.993,16.977,16.993,57600.0
2013-10-18 11:30:00,21.18,21.2,21.18,21.2,45600.0,16.993,17.009,16.993,17.009,45600.0
2013-10-18 11:35:00,21.2,21.21,21.19,21.2,23600.0,17.009,17.0171,17.001,17.009,23600.0
2013-10-18 11:40:00,21.19,21.2,21.18,21.18,25600.0,17.001,17.009,16.993,16.993,25600.0
2013-10-18 11:45:00,21.18,21.19,21.18,21.19,13200.0,16.993,17.001,16.993,17.001,13200.0
2013-10-18 11:50:00,21.18,21.19,21.16,21.16,33200.0,16.993,17.001,16.977,16.977,33200.0
2013-10-18 11:55:00,21.16,21.18,21.16,21.18,41600.0,16.977,16.993,16.977,16.993,41600.0
2013-10-18 12:00:00,21.18,21.18,21.17,21.18,36600.0,16.993,16.993,16.985,16.993,36600.0
2013-10-18 12:05:00,21.18,21.18,21.18,21.18,31400.0,16.993,16.993,16.993,16.993,31400.0
2013-10-18 12:10:00,21.18,21.21,21.18,21.21,52600.0,16.993,17.0171,16.993,17.0171,52600.0
2013-10-18 12:15:00,21.2,21.21,21.2,21.21,38400.0,17.009,17.0171,17.009,17.0171,38400.0
2013-10-18 12:20:00,21.21,21.22,21.21,21.22,24400.0,17.0171,17.0251,17.0171,17.0251,24400.0
2013-10-18 12:25:00,21.22,21.22,21.21,21.21,95400.0,17.0251,17.0251,17.0171,17.0171,95400.0
2013-10-18 12:30:00,21.21,21.22,21.21,21.22,16400.0,17.0171,17.0251,17.0171,17.0251,16400.0
2013-10-18 12:35:00,21.22,21.23,21.22,21.23,33000.0,17.0251,17.0331,17.0251,17.0331,33000.0
2013-10-18 12:40:00,21.23,21.24,21.23,21.23,43200.0,17.0331,17.0411,17.0331,17.0331,43200.0
2013-10-18 12:45:00,21.23,21.23,21.22,21.23,24400.0,17.0331,17.0331,17.0251,17.0331,24400.0
2013-10-18 12:50:00,21.23,21.24,21.23,21.24,31000.0,17.0331,17.0411,17.0331,17.0411,31000.0
2013-10-18 12:55:00,21.24,21.24,21.21,21.22,27000.0,17.0411,17.0411,17.0171,17.0251,27000.0
2013-10-18 13:00:00,21.21,21.23,21.21,21.23,24000.0,17.0171,17.0331,17.0171,17.0331,24000.0
2013-10-18 13:05:00,21.23,21.23,21.23,21.23,31200.0,17.0331,17.0331,17.0331,17.0331,31200.0
2013-10-18 13:10:00,21.23,21.24,21.23,21.24,26200.0,17.0331,17.0411,17.0331,17.0411,26200.0
2013-10-18 13:15:00,21.24,21.24,21.23,21.23,18400.0,17.0411,17.0411,17.0331,17.0331,18400.0
2013-10-18 13:20:00,21.22,21.23,21.22,21.23,21600.0,17.0251,17.0331,17.0251,17.0331,21600.0
2013-10-18 13:25:00,21.23,21.24,21.22,21.24,35000.0,17.0331,17.0411,17.0251,17.0411,35000.0
2013-10-18 13:30:00,21.24,21.24,21.21,21.21,17000.0,17.0411,17.0411,17.0171,17.0171,17000.0
2013-10-18 13:35:00,21.22,21.23,21.21,21.23,29200.0,17.0251,17.0331,17.0171,17.0331,29200.0
2013-10-18 13:40:00,21.23,21.23,21.22,21.23,25800.0,17.0331,17.0331,17.0251,17.0331,25800.0
2013-10-18 13:45:00,21.23,21.24,21.21,21.22,20200.0,17.0331,17.0411,17.0171,17.0251,20200.0
2013-10-18 13:50:00,21.21,21.22,21.2,21.21,30600.0,17.0171,17.0251,17.009,17.0171,30600.0
2013-10-18 13:55:00,21.21,21.23,21.21,21.22,28800.0,17.0171,17.0331,17.0171,17.0251,28800.0
2013-10-18 14:00:00,21.22,21.22,21.21,21.21,20000.0,17.0251,17.0251,17.0171,17.0171,20000.0
2013-10-18 14:05:00,21.21,21.21,21.2,21.21,17800.0,17.0171,17.0171,17.009,17.0171,17800.0
2013-10-18 14:10:00,21.21,21.21,21.18,21.18,31600.0,17.0171,17.0171,16.993,16.993,31600.0
2013-10-18 14:15:00,21.18,21.2,21.18,21.2,26000.0,16.993,17.009,16.993,17.009,26000.0
2013-10-18 14:20:00,21.2,21.2,21.2,21.2,5600.0,17.009,17.009,17.009,17.009,5600.0
2013-10-18 14:25:00,21.2,21.2,21.18,21.18,22800.0,17.009,17.009,16.993,16.993,22800.0
2013-10-18 14:30:00,21.19,21.21,21.18,21.21,47400.0,17.001,17.0171,16.993,17.0171,47400.0
2013-10-18 14:35:00,21.21,21.22,21.2,21.2,41000.0,17.0171,17.0251,17.009,17.009,41000.0
2013-10-18 14:40:00,21.2,21.21,21.2,21.2,23600.0,17.009,17.0171,17.009,17.009,23600.0
2013-10-18 14:45:00,21.2,21.21,21.2,21.21,27000.0,17.009,17.0171,17.009,17.0171,27000.0
2013-10-18 14:50:00,21.21,21.22,21.21,21.21,14800.0,17.0171,17.0251,17.0171,17.0171,14800.0
2013-10-18 14:55:00,21.21,21.21,21.2,21.21,28200.0,17.0171,17.0171,17.009,17.0171,28200.0
2013-10-18 15:00:00,21.21,21.21,21.2,21.2,33600.0,17.0171,17.0171,17.009,17.009,33600.0
2013-10-18 15:05:00,21.19,21.2,21.17,21.17,70800.0,17.001,17.009,16.985,16.985,70800.0
2013-10-18 15:10:00,21.17,21.18,21.17,21.18,75200.0,16.985,16.993,16.985,16.993,75200.0
2013-10-18 15:15:00,21.18,21.18,21.16,21.17,32000.0,16.993,16.993,16.977,16.985,32000.0
2013-10-18 15:20:00,21.17,21.18,21.17,21.17,41600.0,16.985,16.993,16.985,16.985,41600.0
2013-10-18 15:25:00,21.17,21.17,21.16,21.17,46600.0,16.985,16.985,16.977,16.985,46600.0
2013-10-18 15:30:00,21.17,21.18,21.16,21.16,59600.0,16.985,16.993,16.977,16.977,59600.0
2013-10-18 15:35:00,21.16,21.17,21.15,21.16,78000.0,16.977,16.985,16.9689,16.977,78000.0
2013-10-18 15:40:00,21.16,21.18,21.16,21.17,47800.0,16.977,16.993,16.977,16.985,47800.0
2013-10-18 15:45:00,21.17,21.18,21.15,21.15,129400.0,16.985,16.993,16.9689,16.9689,129400.0
2013-10-18 15:50:00,21.15,21.17,21.15,21.16,115400.0,16.9689,16.985,16.9689,16.977,115400.0
2013-10-18 15:55:00,21.16,21.19,21.16,21.18,222200.0,16.977,17.001,16.977,16.993,222200.0
2013-10-21 09:30:00,21.22,21.25,21.19,21.2,143800.0,17.0251,17.0492,17.001,17.009,143800.0
2013-10-21 09:35:00,21.2,21.2,21.12,21.19,47800.0,17.009,17.009,16.9449,17.001,47800.0
2013-10-21 09:40:00,21.18,21.2,21.11,21.18,86800.0,16.993,17.009,16.9368,16.993,86800.0
2013-10-21 09:45:00,21.18,21.18,21.15,21.18,32800.0,16.993,16.993,16.9689,16.993,32800.0
2013-10-21 09:50:00,21.18,21.18,21.16,21.17,13200.0,16.993,16.993,16.977,16.985,13200.0
2013-10-21 09:55:00,21.17,21.17,21.11,21.11,29400.0,16.985,16.985,16.9368,16.9368,29400.0
2013-10-21 10:00:00,21.12,21.18,21.12,21.16,39600.0,16.9449,16.993,16.9449,16.977,39600.0
2013-10-21 10:05:00,21.15,21.18,21.15,21.15,39000.0,16.9689,16.993,16.9689,16.9689,39000.0
2013-10-21 10:10:00,21.16,21.17,21.13,21.13,25800.0,16.977,16.985,16.9529,16.9529,25800.0
2013-10-21 10:15:00,21.12,21.13,21.11,21.11,40600.0,16.9449,16.9529,16.9368,16.9368,40600.0
2013-10-21 10:20:00,21.12,21.14,21.11,21.11,19600.0,16.9449,16.9609,16.9368,16.9368,19600.0
2013-10-21 10:25:00,21.11,21.13,21.1,21.1,23400.0,16.9368,16.9529,16.9288,16.9288,23400.0
2013-10-21 10:30:00,21.11,21.11,21.09,21.09,31600.0,16.9368,16.9368,16.9208,16.9208,31600.0
2013-10-21 10:35:00,21.09,21.09,21.07,21.07,23800.0,16.9208,16.9208,16.9047,16.9047,23800.0
2013-10-21 10:40:00,21.07,21.07,21.04,21.06,43400.0,16.9047,16.9047,16.8807,16.8967,43400.0
2013-10-21 10:45:00,21.06,21.08,21.05,21.07,31800.0,16.8967,16.9128,16.8887,16.9047,31800.0
2013-10-21 10:50:00,21.07,21.07,21.05,21.05,15600.0,16.9047,16.9047,16.8887,16.8887,15600.0
2013-10-21 10:55:00,21.06,21.09,21.06,21.08,48000.0,16.8967,16.9208,16.8967,16.9128,48000.0
2013-10-21 11:00:00,21.09,21.09,21.07,21.08,22000.0,16.9208,16.9208,16.9047,16.9128,22000.0
2013-10-21 11:05:00,21.08,21.09,21.06,21.07,19400.0,16.9128,16.9208,16.8967,16.9047,19400.0
2013-10-21 11:10:00,21.08,21.09,21.08,21.09,13400.0,16.9128,16.9208,16.9128,16.9208,13400.0
2013-10-21 11:15:00,21.09,21.09,21.08,21.09,7800.0,16.9208,16.9208,16.9128,16.9208,7800.0
2013-10-21 11:20:00,21.1,21.11,21.1,21.1,16000.0,16.9288,16.9368,16.9288,16.9288,16000.0
2013-10-21 11:25:00,21.1,21.13,21.09,21.13,49800.0,16.9288,16.9529,16.9208,16.9529,49800.0
2013-10-21 11:30:00,21.12,21.14,21.11,21.14,55200.0,16.9449,16.9609,16.9368,16.9609,55200.0
2013-10-21 11:35:00,21.14,21.15,21.12,21.13,20200.0,16.9609,16.9689,16.9449,16.9529,20200.0
2013-10-21 11:40:00,21.12,21.14,21.12,21.13,15000.0,16.9449,16.9609,16.9449,16.9529,15000.0
2013-10-21 11:45:00,21.13,21.14,21.12,21.13,67600.0,16.9529,16.9609,16.9449,16.9529,67600.0
2013-10-21 11:50:00,21.13,21.14,21.12,21.13,21200.0,16.9529,16.9609,16.9449,16.9529,21200.0
2013-10-21 11:55:00,21.14,21.16,21.14,21.15,17000.0,16.9609,16.977,16.9609,16.9689,17000.0
2013-10-21 12:00:00,21.15,21.17,21.15,21.17,15600.0,16.9689,16.985,16.9689,16.985,15600.0
2013-10-21 12:05:00,21.17,21.18,21.17,21.17,26600.0,16.985,16.993,16.985,16.985,26600.0
2013-10-21 12:10:00,21.17,21.17,21.17,21.17,10400.0,16.985,16.985,16.985,16.985,10400.0
2013-10-21 12:15:00,21.18,21.18,21.17,21.18,16200.0,16.993,16.993,16.985,16.993,16200.0
2013-10-21 12:20:00,21.18,21.19,21.18,21.18,14400.0,16.993,17.001,16.993,16.993,14400.0
2013-10-21 12:25:00,21.18,21.19,21.18,21.18,24000.0,16.993,17.001,16.993,16.993,24000.0
2013-10-21 12:30:00,21.17,21.17,21.16,21.16,13800.0,16.985,16.985,16.977,16.977,13800.0
2013-10-21 12:35:00,21.16,21.18,21.16,21.18,25600.0,16.977,16.993,16.977,16.993,25600.0
2013-10-21 12:40:00,21.18,21.18,21.17,21.17,7800.0,16.993,16.993,16.985,16.985,7800.0
2013-10-21 12:45:00,21.18,21.18,21.16,21.16,50800.0,16.993,16.993,16.977,16.977,50800.0
2013-10-21 12:50:00,21.16,21.17,21.16,21.17,10600.0,16.977,16.985,16.977,16.985,10600.0
2013-10-21 12:55:00,21.17,21.18,21.17,21.18,17200.0,16.985,16.993,16.985,16.993,17200.0
2013-10-21 13:00:00,21.18,21.18,21.16,21.16,11000.0,16.993,16.993,16.977,16.977,11000.0
2013-10-21 13:05:00,21.16,21.17,21.16,21.17,12800.0,16.977,16.985,16.977,16.985,12800.0
2013-10-21 13:10:00,21.17,21.17,21.17,21.17,10400.0,16.985,16.985,16.985,16.985,10400.0
2013-10-21 13:15:00,21.17,21.17,21.16,21.17,13600.0,16.985,16.985,16.977,16.985,13600.0
2013-10-21 13:20:00,21.17,21.17,21.16,21.16,6000.0,16.985,16.985,16.977,16.977,6000.0
2013-10-21 13:25:00,21.16,21.16,21.13,21.13,42200.0,16.977,16.977,16.9529,16.9529,42200.0
2013-10-21 13:30:00,21.13,21.14,21.13,21.14,30600.0,16.9529,16.9609,16.9529,16.9609,30600.0
2013-10-21 13:35:00,21.14,21.14,21.12,21.14,23400.0,16.9609,16.9609,16.9449,16.9609,23400.0
2013-10-21 13:40:00,21.14,21.14,21.11,21.11,23400.0,16.9609,16.9609,16.9368,16.9368,23400.0
2013-10-21 13:45:00,21.11,21.13,21.11,21.13,17200.0,16.9368,16.9529,16.9368,16.9529,17200.0
2013-10-21 13:50:00,21.13,21.14,21.13,21.13,16600.0,16.9529,16.9609,16.9529,16.9529,16600.0
2013-10-21 13:55:00,21.13,21.13,21.11,21.11,17200.0,16.9529,16.9529,16.9368,16.9368,17200.0
2013-10-21 14:00:00,21.11,21.11,21.11,21.11,30600.0,16.9368,16.9368,16.9368,16.9368,30600.0
2013-10-21 14:05:00,21.11,21.11,21.1,21.11,21800.0,16.9368,16.9368,16.9288,16.9368,21800.0
2013-10-21 14:10:00,21.11,21.13,21.11,21.12,25400.0,16.9368,16.9529,16.9368,16.9449,25400.0
2013-10-21 14:15:00,21.11,21.12,21.11,21.11,25800.0,16.9368,16.9449,16.9368,16.9368,25800.0
2013-10-21 14:20:00,21.11,21.11,21.07,21.08,56600.0,16.9368,16.9368,16.9047,16.9128,56600.0
2013-10-21 14:25:00,21.08,21.11,21.08,21.11,28200.0,16.9128,16.9368,16.9128,16.9368,28200.0
2013-10-21 14:30:00,21.1,21.11,21.08,21.1,33600.0,16.9288,16.9368,16.9128,16.9288,33600.0
2013-10-21 14:35:00,21.1,21.11,21.1,21.11,19000.0,16.9288,16.9368,16.9288,16.9368,19000.0
2013-10-21 14:40:00,21.11,21.12,21.11,21.12,9600.0,16.9368,16.9449,16.9368,16.9449,9600.0
2013-10-21 14:45:00,21.12,21.14,21.11,21.14,18000.0,16.9449,16.9609,16.9368,16.9609,18000.0
2013-10-21 14:50:00,21.14,21.14,21.11,21.13,36400.0,16.9609,16.9609,16.9368,16.9529,36400.0
2013-10-21 14:55:00,21.13,21.13,21.11,21.11,38600.0,16.9529,16.9529,16.9368,16.9368,38600.0
2013-10-21 15:00:00,21.11,21.14,21.11,21.14,53600.0,16.9368,16.9609,16.9368,16.9609,53600.0
2013-10-21 15:05:00,21.14,21.14,21.13,21.13,43800.0,16.9609,16.9609,16.9529,16.9529,43800.0
2013-10-21 15:10:00,21.14,21.14,21.13,21.13,27600.0,16.9609,16.9609,16.9529,16.9529,27600.0
2013-10-21 15:15:00,21.13,21.14,21.12,21.13,81000.0,16.9529,16.9609,16.9449,16.9529,81000.0
2013-10-21 15:20:00,21.12,21.14,21.12,21.14,24400.0,16.9449,16.9609,16.9449,16.9609,24400.0
2013-10-21 15:25:00,21.14,21.14,21.13,21.14,77600.0,16.9609,16.9609,16.9529,16.9609,77600.0
2013-10-21 15:30:00,21.14,21.14,21.11,21.13,77000.0,16.9609,16.9609,16.9368,16.9529,77000.0
2013-10-21 15:35:00,21.13,21.13,21.11,21.13,55200.0,16.9529,16.9529,16.9368,16.9529,55200.0
2013-10-21 15:40:00,21.12,21.13,21.1,21.1,56800.0,16.9449,16.9529,16.9288,16.9288,56800.0
2013-10-21 15:45:00,21.11,21.13,21.11,21.13,102000.0,16.9368,16.9529,16.9368,16.9529,102000.0
2013-10-21 15:50:00,21.12,21.14,21.11,21.13,118000.0,16.9449,16.9609,16.9368,16.9529,118000.0
2013-10-21 15:55:00,21.13,21.14,21.11,21.13,203000.0,16.9529,16.9609,16.9368,16.9529,203000.0
2013-10-22 09:30:00,21.17,21.24,21.15,21.24,149600.0,16.985,17.0411,16.9689,17.0411,149600.0
2013-10-22 09:35:00,21.23,21.25,21.22,21.23,28400.0,17.0331,17.0492,17.0251,17.0331,28400.0
2013-10-22 09:40:00,21.23,21.25,21.21,21.23,33200.0,17.0331,17.0492,17.0171,17.0331,33200.0
2013-10-22 09:45:00,21.24,21.29,21.23,21.29,338000.0,17.0411,17.0813,17.0331,17.0813,338000.0
2013-10-22 09:50:00,21.29,21.35,21.29,21.35,137000.0,17.0813,17.1294,17.0813,17.1294,137000.0
2013-10-22 09:55:00,21.35,21.38,21.35,21.38,64600.0,17.1294,17.1535,17.1294,17.1535,64600.0
2013-10-22 10:00:00,21.37,21.41,21.36,21.39,65400.0,17.1454,17.1775,17.1374,17.1615,65400.0
2013-10-22 10:05:00,21.39,21.39,21.35,21.36,106200.0,17.1615,17.1615,17.1294,17.1374,106200.0
2013-10-22 10:10:00,21.37,21.39,21.36,21.36,117800.0,17.1454,17.1615,17.1374,17.1374,117800.0
2013-10-22 10:15:00,21.36,21.38,21.36,21.36,87000.0,17.1374,17.1535,17.1374,17.1374,87000.0
2013-10-22 10:20:00,21.37,21.37,21.35,21.36,56400.0,17.1454,17.1454,17.1294,17.1374,56400.0
2013-10-22 10:25:00,21.35,21.36,21.32,21.33,97000.0,17.1294,17.1374,17.1053,17.1133,97000.0
2013-10-22 10:30:00,21.33,21.35,21.32,21.35,36600.0,17.1133,17.1294,17.1053,17.1294,36600.0
2013-10-22 10:35:00,21.35,21.39,21.35,21.39,16000.0,17.1294,17.1615,17.1294,17.1615,16000.0
2013-10-22 10:40:00,21.38,21.39,21.36,21.37,30600.0,17.1535,17.1615,17.1374,17.1454,30600.0
2013-10-22 10:45:00,21.37,21.37,21.32,21.32,78000.0,17.1454,17.1454,17.1053,17.1053,78000.0
2013-10-22 10:50:00,21.32,21.32,21.29,21.3,76000.0,17.1053,17.1053,17.0813,17.0893,76000.0
2013-10-22 10:55:00,21.3,21.32,21.28,21.32,39000.0,17.0893,17.1053,17.0732,17.1053,39000.0
2013-10-22 11:00:00,21.31,21.34,21.31,21.34,47800.0,17.0973,17.1214,17.0973,17.1214,47800.0
2013-10-22 11:05:00,21.34,21.36,21.33,21.34,59800.0,17.1214,17.1374,17.1133,17.1214,59800.0
2013-10-22 11:10:00,21.34,21.36,21.34,21.36,56000.0,17.1214,17.1374,17.1214,17.1374,56000.0
2013-10-22 11:15:00,21.35,21.36,21.34,21.35,44000.0,17.1294,17.1374,17.1214,17.1294,44000.0
2013-10-22 11:20:00,21.35,21.36,21.34,21.34,34600.0,17.1294,17.1374,17.1214,17.1214,34600.0
2013-10-22 11:25:00,21.34,21.35,21.33,21.33,36800.0,17.1214,17.1294,17.1133,17.1133,36800.0
2013-10-22 11:30:00,21.33,21.34,21.3,21.32,38600.0,17.1133,17.1214,17.0893,17.1053,38600.0
2013-10-22 11:35:00,21.32,21.34,21.32,21.33,19000.0,17.1053,17.1214,17.1053,17.1133,19000.0
2013-10-22 11:40:00,21.33,21.33,21.3,21.3,27000.0,17.1133,17.1133,17.0893,17.0893,27000.0
2013-10-22 11:45:00,21.3,21.34,21.3,21.34,50800.0,17.0893,17.1214,17.0893,17.1214,50800.0
2013-10-22 11:50:00,21.34,21.36,21.34,21.36,32800.0,17.1214,17.1374,17.1214,17.1374,32800.0
2013-10-22 11:55:00,21.36,21.36,21.34,21.36,38000.0,17.1374,17.1374,17.1214,17.1374,38000.0
2013-10-22 12:00:00,21.36,21.38,21.35,21.38,75200.0,17.1374,17.1535,17.1294,17.1535,75200.0
2013-10-22 12:05:00,21.38,21.38,21.35,21.35,45000.0,17.1535,17.1535,17.1294,17.1294,45000.0
2013-10-22 12:10:00,21.35,21.36,21.32,21.33,36400.0,17.1294,17.1374,17.1053,17.1133,36400.0
2013-10-22 12:15:00,21.32,21.32,21.31,21.32,36600.0,17.1053,17.1053,17.0973,17.1053,36600.0
2013-10-22 12:20:00,21.32,21.34,21.31,21.34,31600.0,17.1053,17.1214,17.0973,17.1214,31600.0
2013-10-22 12:25:00,21.34,21.35,21.34,21.34,49000.0,17.1214,17.1294,17.1214,17.1214,49000.0
2013-10-22 12:30:00,21.34,21.34,21.32,21.32,33400.0,17.1214,17.1214,17.1053,17.1053,33400.0
2013-10-22 12:35:00,21.32,21.33,21.3,21.3,29600.0,17.1053,17.1133,17.0893,17.0893,29600.0
2013-10-22 12:40:00,21.3,21.32,21.29,21.31,38200.0,17.0893,17.1053,17.0813,17.0973,38200.0
2013-10-22 12:45:00,21.31,21.31,21.28,21.29,14200.0,17.0973,17.0973,17.0732,17.0813,14200.0
2013-10-22 12:50:00,21.29,21.29,21.28,21.29,21800.0,17.0813,17.0813,17.0732,17.0813,21800.0
2013-10-22 12:55:00,21.28,21.3,21.28,21.29,20000.0,17.0732,17.0893,17.0732,17.0813,20000.0
2013-10-22 13:00:00,21.29,21.29,21.28,21.29,17400.0,17.0813,17.0813,17.0732,17.0813,17400.0
2013-10-22 13:05:00,21.29,21.31,21.29,21.31,26200.0,17.0813,17.0973,17.0813,17.0973,26200.0
2013-10-22 13:10:00,21.31,21.33,21.31,21.32,54800.0,17.0973,17.1133,17.0973,17.1053,54800.0
2013-10-22 13:15:00,21.32,21.33,21.32,21.33,15000.0,17.1053,17.1133,17.1053,17.1133,15000.0
2013-10-22 13:20:00,21.33,21.33,21.31,21.32,40000.0,17.1133,17.1133,17.0973,17.1053,40000.0
2013-10-22 13:25:00,21.32,21.32,21.31,21.32,26800.0,17.1053,17.1053,17.0973,17.1053,26800.0
2013-10-22 13:30:00,21.32,21.34,21.31,21.34,43800.0,17.1053,17.1214,17.0973,17.1214,43800.0
2013-10-22 13:35:00,21.34,21.34,21.31,21.32,31400.0,17.1214,17.1214,17.0973,17.1053,31400.0
2013-10-22 13:40:00,21.32,21.34,21.32,21.33,78600.0,17.1053,17.1214,17.1053,17.1133,78600.0
2013-10-22 13:45:00,21.34,21.35,21.34,21.35,35800.0,17.1214,17.1294,17.1214,17.1294,35800.0
2013-10-22 13:50:00,21.35,21.35,21.34,21.34,24200.0,17.1294,17.1294,17.1214,17.1214,24200.0
2013-10-22 13:55:00,21.35,21.36,21.35,21.36,38800.0,17.1294,17.1374,17.1294,17.1374,38800.0
2013-10-22 14:00:00,21.36,21.39,21.36,21.36,76000.0,17.1374,17.1615,17.1374,17.1374,76000.0
2013-10-22 14:05:00,21.36,21.38,21.36,21.37,69800.0,17.1374,17.1535,17.1374,17.1454,69800.0
2013-10-22 14:10:00,21.37,21.38,21.37,21.38,55000.0,17.1454,17.1535,17.1454,17.1535,55000.0
2013-10-22 14:15:00,21.38,21.38,21.35,21.36,110600.0,17.1535,17.1535,17.1294,17.1374,110600.0
2013-10-22 14:20:00,21.37,21.37,21.35,21.36,141000.0,17.1454,17.1454,17.1294,17.1374,141000.0
2013-10-22 14:25:00,21.36,21.39,21.36,21.38,124600.0,17.1374,17.1615,17.1374,17.1535,124600.0
2013-10-22 14:30:00,21.37,21.38,21.35,21.36,99400.0,17.1454,17.1535,17.1294,17.1374,99400.0
2013-10-22 14:35:00,21.36,21.36,21.35,21.35,47000.0,17.1374,17.1374,17.1294,17.1294,47000.0
2013-10-22 14:40:00,21.35,21.36,21.33,21.35,44400.0,17.1294,17.1374,17.1133,17.1294,44400.0
2013-10-22 14:45:00,21.35,21.36,21.34,21.35,83800.0,17.1294,17.1374,17.1214,17.1294,83800.0
2013-10-22 14:50:00,21.35,21.36,21.34,21.36,129800.0,17.1294,17.1374,17.1214,17.1374,129800.0
2013-10-22 14:55:00,21.36,21.36,21.35,21.35,45400.0,17.1374,17.1374,17.1294,17.1294,45400.0
2013-10-22 15:00:00,21.35,21.36,21.35,21.35,100800.0,17.1294,17.1374,17.1294,17.1294,100800.0
2013-10-22 15:05:00,21.35,21.36,21.35,21.35,240200.0,17.1294,17.1374,17.1294,17.1294,240200.0
2013-10-22 15:10:00,21.36,21.38,21.35,21.37,94800.0,17.1374,17.1535,17.1294,17.1454,94800.0
2013-10-22 15:15:00,21.37,21.37,21.35,21.36,75200.0,17.1454,17.1454,17.1294,17.1374,75200.0
2013-10-22 15:20:00,21.36,21.36,21.35,21.36,77600.0,17.1374,17.1374,17.1294,17.1374,77600.0
2013-10-22 15:25:00,21.36,21.37,21.35,21.36,85200.0,17.1374,17.1454,17.1294,17.1374,85200.0
2013-10-22 15:30:00,21.36,21.36,21.35,21.35,107400.0,17.1374,17.1374,17.1294,17.1294,107400.0
2013-10-22 15:35:00,21.36,21.36,21.35,21.36,72400.0,17.1374,17.1374,17.1294,17.1374,72400.0
2013-10-22 15:40:00,21.36,21.37,21.36,21.36,153400.0,17.1374,17.1454,17.1374,17.1374,153400.0
2013-10-22 15:45:00,21.36,21.37,21.36,21.36,153600.0,17.1374,17.1454,17.1374,17.1374,153600.0
2013-10-22 15:50:00,21.36,21.39,21.36,21.39,275200.0,17.1374,17.1615,17.1374,17.1615,275200.0
2013-10-22 15:55:00,21.39,21.39,21.34,21.35,369800.0,17.1615,17.1615,17.1214,17.1294,369800.0
2013-10-23 09:30:00,21.32,21.55,21.32,21.55,358600.0,17.1053,17.2899,17.1053,17.2899,358600.0
2013-10-23 09:35:00,21.55,21.58,21.52,21.55,325400.0,17.2899,17.3139,17.2658,17.2899,325400.0
2013-10-23 09:40:00,21.55,21.6,21.55,21.55,131800.0,17.2899,17.33,17.2899,17.2899,131800.0
2013-10-23 09:45:00,21.55,21.57,21.51,21.51,102200.0,17.2899,17.3059,17.2578,17.2578,102200.0
2013-10-23 09:50:00,21.51,21.56,21.49,21.53,124600.0,17.2578,17.2979,17.2417,17.2738,124600.0
2013-10-23 09:55:00,21.53,21.53,21.48,21.5,70200.0,17.2738,17.2738,17.2337,17.2497,70200.0
2013-10-23 10:00:00,21.5,21.5,21.47,21.49,84200.0,17.2497,17.2497,17.2257,17.2417,84200.0
2013-10-23 10:05:00,21.49,21.49,21.44,21.44,73000.0,17.2417,17.2417,17.2016,17.2016,73000.0
2013-10-23 10:10:00,21.45,21.45,21.43,21.45,82600.0,17.2096,17.2096,17.1936,17.2096,82600.0
2013-10-23 10:15:00,21.45,21.45,21.42,21.43,41400.0,17.2096,17.2096,17.1856,17.1936,41400.0
2013-10-23 10:20:00,21.43,21.43,21.41,21.42,71200.0,17.1936,17.1936,17.1775,17.1856,71200.0
2013-10-23 10:25:00,21.42,21.43,21.42,21.42,38800.0,17.1856,17.1936,17.1856,17.1856,38800.0
2013-10-23 10:30:00,21.42,21.44,21.41,21.44,41800.0,17.1856,17.2016,17.1775,17.2016,41800.0
2013-10-23 10:35:00,21.44,21.47,21.43,21.47,82400.0,17.2016,17.2257,17.1936,17.2257,82400.0
2013-10-23 10:40:00,21.47,21.47,21.43,21.43,29800.0,17.2257,17.2257,17.1936,17.1936,29800.0
2013-10-23 10:45:00,21.43,21.43,21.36,21.37,127600.0,17.1936,17.1936,17.1374,17.1454,127600.0
2013-10-23 10:50:00,21.36,21.38,21.31,21.34,68000.0,17.1374,17.1535,17.0973,17.1214,68000.0
2013-10-23 10:55:00,21.34,21.42,21.34,21.42,46000.0,17.1214,17.1856,17.1214,17.1856,46000.0
2013-10-23 11:00:00,21.42,21.45,21.42,21.45,22400.0,17.1856,17.2096,17.1856,17.2096,22400.0
2013-10-23 11:05:00,21.45,21.45,21.4,21.41,37000.0,17.2096,17.2096,17.1695,17.1775,37000.0
2013-10-23 11:10:00,21.4,21.41,21.4,21.41,17400.0,17.1695,17.1775,17.1695,17.1775,17400.0
2013-10-23 11:15:00,21.41,21.43,21.41,21.41,31400.0,17.1775,17.1936,17.1775,17.1775,31400.0
2013-10-23 11:20:00,21.41,21.45,21.41,21.44,53000.0,17.1775,17.2096,17.1775,17.2016,53000.0
2013-10-23 11:25:00,21.44,21.45,21.43,21.44,34600.0,17.2016,17.2096,17.1936,17.2016,34600.0
2013-10-23 11:30:00,21.44,21.46,21.44,21.44,38200.0,17.2016,17.2177,17.2016,17.2016,38200.0
2013-10-23 11:35:00,21.44,21.46,21.42,21.42,42400.0,17.2016,17.2177,17.1856,17.1856,42400.0
2013-10-23 11:40:00,21.42,21.45,21.42,21.45,36800.0,17.1856,17.2096,17.1856,17.2096,36800.0
2013-10-23 11:45:00,21.45,21.45,21.44,21.45,43600.0,17.2096,17.2096,17.2016,17.2096,43600.0
2013-10-23 11:50:00,21.45,21.45,21.43,21.44,32400.0,17.2096,17.2096,17.1936,17.2016,32400.0
2013-10-23 11:55:00,21.44,21.45,21.43,21.43,28200.0,17.2016,17.2096,17.1936,17.1936,28200.0
2013-10-23 12:00:00,21.43,21.45,21.43,21.43,27800.0,17.1936,17.2096,17.1936,17.1936,27800.0
2013-10-23 12:05:00,21.42,21.43,21.42,21.43,28200.0,17.1856,17.1936,17.1856,17.1936,28200.0
2013-10-23 12:10:00,21.44,21.45,21.43,21.45,28400.0,17.2016,17.2096,17.1936,17.2096,28400.0
2013-10-23 12:15:00,21.45,21.45,21.43,21.44,30200.0,17.2096,17.2096,17.1936,17.2016,30200.0
2013-10-23 12:20:00,21.44,21.46,21.44,21.46,41000.0,17.2016,17.2177,17.2016,17.2177,41000.0
2013-10-23 12:25:00,21.45,21.46,21.43,21.43,47000.0,17.2096,17.2177,17.1936,17.1936,47000.0
2013-10-23 12:30:00,21.43,21.46,21.43,21.44,27200.0,17.1936,17.2177,17.1936,17.2016,27200.0
2013-10-23 12:35:00,21.44,21.46,21.44,21.46,51400.0,17.2016,17.2177,17.2016,17.2177,51400.0
2013-10-23 12:40:00,21.46,21.47,21.45,21.46,38800.0,17.2177,17.2257,17.2096,17.2177,38800.0
2013-10-23 12:45:00,21.46,21.48,21.46,21.48,23400.0,17.2177,17.2337,17.2177,17.2337,23400.0
2013-10-23 12:50:00,21.48,21.49,21.46,21.46,22600.0,17.2337,17.2417,17.2177,17.2177,22600.0
2013-10-23 12:55:00,21.46,21.46,21.45,21.46,36600.0,17.2177,17.2177,17.2096,17.2177,36600.0
2013-10-23 13:00:00,21.46,21.47,21.45,21.45,23200.0,17.2177,17.2257,17.2096,17.2096,23200.0
2013-10-23 13:05:00,21.45,21.47,21.43,21.43,133800.0,17.2096,17.2257,17.1936,17.1936,133800.0
2013-10-23 13:10:00,21.44,21.45,21.43,21.45,33600.0,17.2016,17.2096,17.1936,17.2096,33600.0
2013-10-23 13:15:00,21.44,21.45,21.43,21.45,32200.0,17.2016,17.2096,17.1936,17.2096,32200.0
2013-10-23 13:20:00,21.44,21.45,21.43,21.43,31600.0,17.2016,17.2096,17.1936,17.1936,31600.0
2013-10-23 13:25:00,21.44,21.45,21.43,21.45,56800.0,17.2016,17.2096,17.1936,17.2096,56800.0
2013-10-23 13:30:00,21.45,21.45,21.43,21.43,27800.0,17.2096,17.2096,17.1936,17.1936,27800.0
2013-10-23 13:35:00,21.43,21.44,21.43,21.43,32200.0,17.1936,17.2016,17.1936,17.1936,32200.0
2013-10-23 13:40:00,21.43,21.45,21.42,21.43,48400.0,17.1936,17.2096,17.1856,17.1936,48400.0
2013-10-23 13:45:00,21.44,21.45,21.41,21.45,127800.0,17.2016,17.2096,17.1775,17.2096,127800.0
2013-10-23 13:50:00,21.45,21.46,21.44,21.45,28000.0,17.2096,17.2177,17.2016,17.2096,28000.0
2013-10-23 13:55:00,21.45,21.45,21.42,21.42,75800.0,17.2096,17.2096,17.1856,17.1856,75800.0
2013-10-23 14:00:00,21.43,21.43,21.4,21.4,70000.0,17.1936,17.1936,17.1695,17.1695,70000.0
2013-10-23 14:05:00,21.4,21.41,21.4,21.4,76800.0,17.1695,17.1775,17.1695,17.1695,76800.0
2013-10-23 14:10:00,21.4,21.42,21.4,21.42,66000.0,17.1695,17.1856,17.1695,17.1856,66000.0
2013-10-23 14:15:00,21.42,21.43,21.41,21.41,27400.0,17.1856,17.1936,17.1775,17.1775,27400.0
2013-10-23 14:20:00,21.42,21.42,21.41,21.41,33400.0,17.1856,17.1856,17.1775,17.1775,33400.0
2013-10-23 14:25:00,21.42,21.43,21.42,21.43,18400.0,17.1856,17.1936,17.1856,17.1936,18400.0
2013-10-23 14:30:00,21.43,21.43,21.42,21.43,20200.0,17.1936,17.1936,17.1856,17.1936,20200.0
2013-10-23 14:35:00,21.43,21.44,21.42,21.44,77000.0,17.1936,17.2016,17.1856,17.2016,77000.0
2013-10-23 14:40:00,21.44,21.47,21.43,21.47,23200.0,17.2016,17.2257,17.1936,17.2257,23200.0
2013-10-23 14:45:00,21.47,21.48,21.45,21.45,54400.0,17.2257,17.2337,17.2096,17.2096,54400.0
2013-10-23 14:50:00,21.46,21.46,21.44,21.44,45000.0,17.2177,17.2177,17.2016,17.2016,45000.0
2013-10-23 14:55:00,21.44,21.46,21.44,21.46,53000.0,17.2016,17.2177,17.2016,17.2177,53000.0
2013-10-23 15:00:00,21.46,21.48,21.45,21.48,76600.0,17.2177,17.2337,17.2096,17.2337,76600.0
2013-10-23 15:05:00,21.48,21.49,21.47,21.47,154600.0,17.2337,17.2417,17.2257,17.2257,154600.0
2013-10-23 15:10:00,21.47,21.48,21.47,21.47,50400.0,17.2257,17.2337,17.2257,17.2257,50400.0
2013-10-23 15:15:00,21.47,21.47,21.45,21.46,72200.0,17.2257,17.2257,17.2096,17.2177,72200.0
2013-10-23 15:20:00,21.46,21.46,21.44,21.46,114400.0,17.2177,17.2177,17.2016,17.2177,114400.0
2013-10-23 15:25:00,21.46,21.47,21.45,21.45,41600.0,17.2177,17.2257,17.2096,17.2096,41600.0
2013-10-23 15:30:00,21.45,21.47,21.45,21.46,49400.0,17.2096,17.2257,17.2096,17.2177,49400.0
2013-10-23 15:35:00,21.46,21.47,21.45,21.45,107600.0,17.2177,17.2257,17.2096,17.2096,107600.0
2013-10-23 15:40:00,21.45,21.46,21.45,21.46,78800.0,17.2096,17.2177,17.2096,17.2177,78800.0
2013-10-23 15:45:00,21.46,21.47,21.45,21.45,163800.0,17.2177,17.2257,17.2096,17.2096,163800.0
2013-10-23 15:50:00,21.45,21.46,21.45,21.46,67600.0,17.2096,17.2177,17.2096,17.2177,67600.0
2013-10-23 15:55:00,21.45,21.47,21.44,21.47,258400.0,17.2096,17.2257,17.2016,17.2257,258400.0
2013-10-24 09:30:00,21.44,21.53,21.43,21.51,122400.0,17.2016,17.2738,17.1936,17.2578,122400.0
2013-10-24 09:35:00,21.51,21.51,21.41,21.43,72200.0,17.2578,17.2578,17.1775,17.1936,72200.0
2013-10-24 09:40:00,21.43,21.48,21.41,21.41,73800.0,17.1936,17.2337,17.1775,17.1775,73800.0
2013-10-24 09:45:00,21.42,21.48,21.41,21.47,22800.0,17.1856,17.2337,17.1775,17.2257,22800.0
2013-10-24 09:50:00,21.47,21.5,21.46,21.48,61600.0,17.2257,17.2497,17.2177,17.2337,61600.0
2013-10-24 09:55:00,21.48,21.51,21.47,21.47,58800.0,17.2337,17.2578,17.2257,17.2257,58800.0
2013-10-24 10:00:00,21.47,21.48,21.46,21.47,32600.0,17.2257,17.2337,17.2177,17.2257,32600.0
2013-10-24 10:05:00,21.47,21.49,21.46,21.48,72400.0,17.2257,17.2417,17.2177,17.2337,72400.0
2013-10-24 10:10:00,21.47,21.48,21.44,21.46,127400.0,17.2257,17.2337,17.2016,17.2177,127400.0
2013-10-24 10:15:00,21.46,21.49,21.46,21.46,59400.0,17.2177,17.2417,17.2177,17.2177,59400.0
2013-10-24 10:20:00,21.46,21.47,21.42,21.42,163000.0,17.2177,17.2257,17.1856,17.1856,163000.0
2013-10-24 10:25:00,21.42,21.43,21.39,21.42,195800.0,17.1856,17.1936,17.1615,17.1856,195800.0
2013-10-24 10:30:00,21.42,21.43,21.4,21.4,62200.0,17.1856,17.1936,17.1695,17.1695,62200.0
2013-10-24 10:35:00,21.41,21.47,21.41,21.47,29400.0,17.1775,17.2257,17.1775,17.2257,29400.0
2013-10-24 10:40:00,21.48,21.49,21.47,21.47,17400.0,17.2337,17.2417,17.2257,17.2257,17400.0
2013-10-24 10:45:00,21.47,21.48,21.47,21.48,11600.0,17.2257,17.2337,17.2257,17.2337,11600.0
2013-10-24 10:50:00,21.48,21.49,21.47,21.49,13200.0,17.2337,17.2417,17.2257,17.2417,13200.0
2013-10-24 10:55:00,21.49,21.5,21.49,21.5,18800.0,17.2417,17.2497,17.2417,17.2497,18800.0
2013-10-24 11:00:00,21.5,21.51,21.49,21.5,31600.0,17.2497,17.2578,17.2417,17.2497,31600.0
2013-10-24 11:05:00,21.5,21.5,21.49,21.5,35800.0,17.2497,17.2497,17.2417,17.2497,35800.0
2013-10-24 11:10:00,21.5,21.51,21.49,21.51,23200.0,17.2497,17.2578,17.2417,17.2578,23200.0
2013-10-24 11:15:00,21.51,21.51,21.49,21.5,39400.0,17.2578,17.2578,17.2417,17.2497,39400.0
2013-10-24 11:20:00,21.5,21.51,21.49,21.5,31600.0,17.2497,17.2578,17.2417,17.2497,31600.0
2013-10-24 11:25:00,21.5,21.5,21.49,21.5,19400.0,17.2497,17.2497,17.2417,17.2497,19400.0
2013-10-24 11:30:00,21.5,21.5,21.47,21.47,14600.0,17.2497,17.2497,17.2257,17.2257,14600.0
2013-10-24 11:35:00,21.47,21.48,21.46,21.48,32000.0,17.2257,17.2337,17.2177,17.2337,32000.0
2013-10-24 11:40:00,21.48,21.49,21.47,21.48,49000.0,17.2337,17.2417,17.2257,17.2337,49000.0
2013-10-24 11:45:00,21.49,21.5,21.48,21.49,20400.0,17.2417,17.2497,17.2337,17.2417,20400.0
2013-10-24 11:50:00,21.49,21.49,21.48,21.49,14600.0,17.2417,17.2417,17.2337,17.2417,14600.0
2013-10-24 11:55:00,21.49,21.49,21.46,21.47,40200.0,17.2417,17.2417,17.2177,17.2257,40200.0
2013-10-24 12:00:00,21.47,21.48,21.47,21.48,22000.0,17.2257,17.2337,17.2257,17.2337,22000.0
2013-10-24 12:05:00,21.48,21.49,21.47,21.49,28800.0,17.2337,17.2417,17.2257,17.2417,28800.0
2013-10-24 12:10:00,21.49,21.51,21.49,21.5,77800.0,17.2417,17.2578,17.2417,17.2497,77800.0
2013-10-24 12:15:00,21.51,21.52,21.49,21.5,66400.0,17.2578,17.2658,17.2417,17.2497,66400.0
2013-10-24 12:20:00,21.5,21.51,21.5,21.51,15400.0,17.2497,17.2578,17.2497,17.2578,15400.0
2013-10-24 12:25:00,21.51,21.51,21.5,21.5,20800.0,17.2578,17.2578,17.2497,17.2497,20800.0
2013-10-24 12:30:00,21.5,21.5,21.5,21.5,32600.0,17.2497,17.2497,17.2497,17.2497,32600.0
2013-10-24 12:35:00,21.5,21.51,21.5,21.5,25400.0,17.2497,17.2578,17.2497,17.2497,25400.0
2013-10-24 12:40:00,21.5,21.5,21.49,21.5,10200.0,17.2497,17.2497,17.2417,17.2497,10200.0
2013-10-24 12:45:00,21.5,21.52,21.5,21.51,20800.0,17.2497,17.2658,17.2497,17.2578,20800.0
2013-10-24 12:50:00,21.52,21.52,21.5,21.5,34800.0,17.2658,17.2658,17.2497,17.2497,34800.0
2013-10-24 12:55:00,21.5,21.52,21.5,21.52,34400.0,17.2497,17.2658,17.2497,17.2658,34400.0
2013-10-24 13:00:00,21.52,21.52,21.5,21.5,22000.0,17.2658,17.2658,17.2497,17.2497,22000.0
2013-10-24 13:05:00,21.5,21.51,21.5,21.51,6200.0,17.2497,17.2578,17.2497,17.2578,6200.0
2013-10-24 13:10:00,21.51,21.51,21.5,21.51,9200.0,17.2578,17.2578,17.2497,17.2578,9200.0
2013-10-24 13:15:00,21.5,21.51,21.5,21.5,68000.0,17.2497,17.2578,17.2497,17.2497,68000.0
2013-10-24 13:20:00,21.5,21.52,21.5,21.51,50600.0,17.2497,17.2658,17.2497,17.2578,50600.0
2013-10-24 13:25:00,21.51,21.52,21.51,21.52,35800.0,17.2578,17.2658,17.2578,17.2658,35800.0
2013-10-24 13:30:00,21.52,21.52,21.51,21.52,33200.0,17.2658,17.2658,17.2578,17.2658,33200.0
2013-10-24 13:35:00,21.52,21.52,21.5,21.51,41600.0,17.2658,17.2658,17.2497,17.2578,41600.0
2013-10-24 13:40:00,21.51,21.52,21.5,21.52,19600.0,17.2578,17.2658,17.2497,17.2658,19600.0
2013-10-24 13:45:00,21.52,21.52,21.5,21.5,37000.0,17.2658,17.2658,17.2497,17.2497,37000.0
2013-10-24 13:50:00,21.5,21.51,21.5,21.5,32000.0,17.2497,17.2578,17.2497,17.2497,32000.0
2013-10-24 13:55:00,21.5,21.5,21.49,21.5,38400.0,17.2497,17.2497,17.2417,17.2497,38400.0
2013-10-24 14:00:00,21.5,21.5,21.49,21.5,41400.0,17.2497,17.2497,17.2417,17.2497,41400.0
2013-10-24 14:05:00,21.5,21.5,21.49,21.5,15600.0,17.2497,17.2497,17.2417,17.2497,15600.0
2013-10-24 14:10:00,21.5,21.51,21.49,21.49,75400.0,17.2497,17.2578,17.2417,17.2417,75400.0
2013-10-24 14:15:00,21.49,21.52,21.49,21.52,111200.0,17.2417,17.2658,17.2417,17.2658,111200.0
2013-10-24 14:20:00,21.52,21.52,21.5,21.51,17400.0,17.2658,17.2658,17.2497,17.2578,17400.0
2013-10-24 14:25:00,21.51,21.51,21.5,21.5,20800.0,17.2578,17.2578,17.2497,17.2497,20800.0
2013-10-24 14:30:00,21.5,21.51,21.5,21.51,72600.0,17.2497,17.2578,17.2497,17.2578,72600.0
2013-10-24 14:35:00,21.51,21.52,21.51,21.52,30200.0,17.2578,17.2658,17.2578,17.2658,30200.0
2013-10-24 14:40:00,21.52,21.52,21.5,21.51,32600.0,17.2658,17.2658,17.2497,17.2578,32600.0
2013-10-24 14:45:00,21.51,21.51,21.5,21.51,32600.0,17.2578,17.2578,17.2497,17.2578,32600.0
2013-10-24 14:50:00,21.51,21.51,21.49,21.49,82800.0,17.2578,17.2578,17.2417,17.2417,82800.0
2013-10-24 14:55:00,21.5,21.5,21.49,21.5,47600.0,17.2497,17.2497,17.2417,17.2497,47600.0
2013-10-24 15:00:00,21.5,21.5,21.49,21.5,67800.0,17.2497,17.2497,17.2417,17.2497,67800.0
2013-10-24 15:05:00,21.5,21.5,21.49,21.49,111000.0,17.2497,17.2497,17.2417,17.2417,111000.0
2013-10-24 15:10:00,21.49,21.51,21.49,21.5,51800.0,17.2417,17.2578,17.2417,17.2497,51800.0
2013-10-24 15:15:00,21.5,21.5,21.49,21.49,47400.0,17.2497,17.2497,17.2417,17.2417,47400.0
2013-10-24 15:20:00,21.5,21.5,21.49,21.49,52600.0,17.2497,17.2497,17.2417,17.2417,52600.0
2013-10-24 15:25:00,21.5,21.5,21.49,21.5,56400.0,17.2497,17.2497,17.2417,17.2497,56400.0
2013-10-24 15:30:00,21.5,21.5,21.5,21.5,93200.0,17.2497,17.2497,17.2497,17.2497,93200.0
2013-10-24 15:35:00,21.5,21.5,21.5,21.5,87400.0,17.2497,17.2497,17.2497,17.2497,87400.0
2013-10-24 15:40:00,21.5,21.5,21.5,21.5,36800.0,17.2497,17.2497,17.2497,17.2497,36800.0
2013-10-24 15:45:00,21.5,21.5,21.49,21.5,121400.0,17.2497,17.2497,17.2417,17.2497,121400.0
2013-10-24 15:50:00,21.5,21.5,21.49,21.5,161600.0,17.2497,17.2497,17.2417,17.2497,161600.0
2013-10-24 15:55:00,21.5,21.52,21.5,21.5,187200.0,17.2497,17.2658,17.2497,17.2497,187200.0
2013-10-25 09:30:00,21.46,21.6,21.46,21.6,150200.0,17.2177,17.33,17.2177,17.33,150200.0
2013-10-25 09:35:00,21.6,21.61,21.53,21.57,88800.0,17.33,17.338,17.2738,17.3059,88800.0
2013-10-25 09:40:00,21.57,21.58,21.5,21.54,35600.0,17.3059,17.3139,17.2497,17.2818,35600.0
2013-10-25 09:45:00,21.54,21.55,21.5,21.54,19200.0,17.2818,17.2899,17.2497,17.2818,19200.0
2013-10-25 09:50:00,21.54,21.54,21.5,21.52,34200.0,17.2818,17.2818,17.2497,17.2658,34200.0
2013-10-25 09:55:00,21.52,21.53,21.49,21.5,37200.0,17.2658,17.2738,17.2417,17.2497,37200.0
2013-10-25 10:00:00,21.5,21.53,21.49,21.49,36200.0,17.2497,17.2738,17.2417,17.2417,36200.0
2013-10-25 10:05:00,21.48,21.52,21.48,21.49,33600.0,17.2337,17.2658,17.2337,17.2417,33600.0
2013-10-25 10:10:00,21.49,21.51,21.48,21.49,21000.0,17.2417,17.2578,17.2337,17.2417,21000.0
2013-10-25 10:15:00,21.49,21.49,21.48,21.48,25800.0,17.2417,17.2417,17.2337,17.2337,25800.0
2013-10-25 10:20:00,21.48,21.5,21.48,21.49,32200.0,17.2337,17.2497,17.2337,17.2417,32200.0
2013-10-25 10:25:00,21.48,21.5,21.48,21.49,15000.0,17.2337,17.2497,17.2337,17.2417,15000.0
2013-10-25 10:30:00,21.49,21.5,21.48,21.5,33200.0,17.2417,17.2497,17.2337,17.2497,33200.0
2013-10-25 10:35:00,21.5,21.52,21.5,21.52,34000.0,17.2497,17.2658,17.2497,17.2658,34000.0
2013-10-25 10:40:00,21.52,21.52,21.5,21.52,25000.0,17.2658,17.2658,17.2497,17.2658,25000.0
2013-10-25 10:45:00,21.52,21.53,21.5,21.53,20400.0,17.2658,17.2738,17.2497,17.2738,20400.0
2013-10-25 10:50:00,21.53,21.55,21.52,21.55,194600.0,17.2738,17.2899,17.2658,17.2899,194600.0
2013-10-25 10:55:00,21.55,21.55,21.53,21.55,96000.0,17.2899,17.2899,17.2738,17.2899,96000.0
2013-10-25 11:00:00,21.55,21.57,21.55,21.57,37400.0,17.2899,17.3059,17.2899,17.3059,37400.0
2013-10-25 11:05:00,21.58,21.59,21.57,21.57,54400.0,17.3139,17.322,17.3059,17.3059,54400.0
2013-10-25 11:10:00,21.58,21.6,21.58,21.59,37400.0,17.3139,17.33,17.3139,17.322,37400.0
2013-10-25 11:15:00,21.59,21.6,21.57,21.57,246200.0,17.322,17.33,17.3059,17.3059,246200.0
2013-10-25 11:20:00,21.58,21.59,21.57,21.59,40800.0,17.3139,17.322,17.3059,17.322,40800.0
2013-10-25 11:25:00,21.59,21.59,21.58,21.58,55800.0,17.322,17.322,17.3139,17.3139,55800.0
2013-10-25 11:30:00,21.59,21.6,21.58,21.59,89600.0,17.322,17.33,17.3139,17.322,89600.0
2013-10-25 11:35:00,21.58,21.6,21.58,21.58,38800.0,17.3139,17.33,17.3139,17.3139,38800.0
2013-10-25 11:40:00,21.58,21.59,21.57,21.59,44600.0,17.3139,17.322,17.3059,17.322,44600.0
2013-10-25 11:45:00,21.59,21.61,21.59,21.6,67800.0,17.322,17.338,17.322,17.33,67800.0
2013-10-25 11:50:00,21.6,21.6,21.58,21.58,43400.0,17.33,17.33,17.3139,17.3139,43400.0
2013-10-25 11:55:00,21.58,21.59,21.57,21.59,28000.0,17.3139,17.322,17.3059,17.322,28000.0
2013-10-25 12:00:00,21.59,21.59,21.57,21.58,19200.0,17.322,17.322,17.3059,17.3139,19200.0
2013-10-25 12:05:00,21.57,21.58,21.57,21.58,24400.0,17.3059,17.3139,17.3059,17.3139,24400.0
2013-10-25 12:10:00,21.58,21.58,21.56,21.56,59200.0,17.3139,17.3139,17.2979,17.2979,59200.0
2013-10-25 12:15:00,21.56,21.58,21.55,21.57,32200.0,17.2979,17.3139,17.2899,17.3059,32200.0
2013-10-25 12:20:00,21.57,21.58,21.56,21.58,72400.0,17.3059,17.3139,17.2979,17.3139,72400.0
2013-10-25 12:25:00,21.58,21.6,21.58,21.6,72600.0,17.3139,17.33,17.3139,17.33,72600.0
2013-10-25 12:30:00,21.6,21.6,21.58,21.59,26200.0,17.33,17.33,17.3139,17.322,26200.0
2013-10-25 12:35:00,21.59,21.6,21.59,21.59,34600.0,17.322,17.33,17.322,17.322,34600.0
2013-10-25 12:40:00,21.59,21.61,21.59,21.6,45400.0,17.322,17.338,17.322,17.33,45400.0
2013-10-25 12:45:00,21.6,21.61,21.6,21.6,21600.0,17.33,17.338,17.33,17.33,21600.0
2013-10-25 12:50:00,21.6,21.6,21.59,21.59,18000.0,17.33,17.33,17.322,17.322,18000.0
2013-10-25 12:55:00,21.59,21.59,21.58,21.59,16000.0,17.322,17.322,17.3139,17.322,16000.0
2013-10-25 13:00:00,21.59,21.6,21.58,21.59,21600.0,17.322,17.33,17.3139,17.322,21600.0
2013-10-25 13:05:00,21.59,21.59,21.58,21.58,24800.0,17.322,17.322,17.3139,17.3139,24800.0
2013-10-25 13:10:00,21.58,21.59,21.58,21.58,32800.0,17.3139,17.322,17.3139,17.3139,32800.0
2013-10-25 13:15:00,21.58,21.6,21.58,21.59,18800.0,17.3139,17.33,17.3139,17.322,18800.0
2013-10-25 13:20:00,21.59,21.59,21.57,21.58,28400.0,17.322,17.322,17.3059,17.3139,28400.0
2013-10-25 13:25:00,21.58,21.58,21.57,21.57,17000.0,17.3139,17.3139,17.3059,17.3059,17000.0
2013-10-25 13:30:00,21.57,21.57,21.55,21.56,35800.0,17.3059,17.3059,17.2899,17.2979,35800.0
2013-10-25 13:35:00,21.56,21.59,21.56,21.59,18600.0,17.2979,17.322,17.2979,17.322,18600.0
2013-10-25 13:40:00,21.59,21.59,21.56,21.57,25600.0,17.322,17.322,17.2979,17.3059,25600.0
2013-10-25 13:45:00,21.57,21.59,21.57,21.58,18400.0,17.3059,17.322,17.3059,17.3139,18400.0
2013-10-25 13:50:00,21.58,21.58,21.57,21.58,26000.0,17.3139,17.3139,17.3059,17.3139,26000.0
2013-10-25 13:55:00,21.58,21.59,21.57,21.58,30400.0,17.3139,17.322,17.3059,17.3139,30400.0
2013-10-25 14:00:00,21.58,21.58,21.57,21.58,20400.0,17.3139,17.3139,17.3059,17.3139,20400.0
2013-10-25 14:05:00,21.58,21.58,21.57,21.57,100800.0,17.3139,17.3139,17.3059,17.3059,100800.0
2013-10-25 14:10:00,21.57,21.6,21.57,21.6,25800.0,17.3059,17.33,17.3059,17.33,25800.0
2013-10-25 14:15:00,21.6,21.62,21.6,21.62,12000.0,17.33,17.346,17.33,17.346,12000.0
2013-10-25 14:20:00,21.62,21.62,21.6,21.61,88200.0,17.346,17.346,17.33,17.338,88200.0
2013-10-25 14:25:00,21.61,21.61,21.6,21.61,54000.0,17.338,17.338,17.33,17.338,54000.0
2013-10-25 14:30:00,21.61,21.61,21.61,21.61,21800.0,17.338,17.338,17.338,17.338,21800.0
2013-10-25 14:35:00,21.61,21.62,21.61,21.61,50000.0,17.338,17.346,17.338,17.338,50000.0
2013-10-25 14:40:00,21.61,21.62,21.61,21.61,50000.0,17.338,17.346,17.338,17.338,50000.0
2013-10-25 14:45:00,21.61,21.61,21.61,21.61,38200.0,17.338,17.338,17.338,17.338,38200.0
2013-10-25 14:50:00,21.61,21.61,21.6,21.61,54600.0,17.338,17.338,17.33,17.338,54600.0
2013-10-25 14:55:00,21.61,21.63,21.61,21.62,97200.0,17.338,17.354,17.338,17.346,97200.0
2013-10-25 15:00:00,21.63,21.63,21.61,21.61,58200.0,17.354,17.354,17.338,17.338,58200.0
2013-10-25 15:05:00,21.62,21.63,21.61,21.61,37800.0,17.346,17.354,17.338,17.338,37800.0
2013-10-25 15:10:00,21.62,21.64,21.61,21.62,136200.0,17.346,17.3621,17.338,17.346,136200.0
2013-10-25 15:15:00,21.62,21.65,21.62,21.65,48400.0,17.346,17.3701,17.346,17.3701,48400.0
2013-10-25 15:20:00,21.65,21.67,21.65,21.65,74400.0,17.3701,17.3861,17.3701,17.3701,74400.0
2013-10-25 15:25:00,21.66,21.66,21.65,21.66,34600.0,17.3781,17.3781,17.3701,17.3781,34600.0
2013-10-25 15:30:00,21.66,21.66,21.65,21.65,112800.0,17.3781,17.3781,17.3701,17.3701,112800.0
2013-10-25 15:35:00,21.66,21.67,21.66,21.67,91200.0,17.3781,17.3861,17.3781,17.3861,91200.0
2013-10-25 15:40:00,21.67,21.69,21.66,21.68,154600.0,17.3861,17.4022,17.3781,17.3942,154600.0
2013-10-25 15:45:00,21.69,21.71,21.68,21.71,252600.0,17.4022,17.4182,17.3942,17.4182,252600.0
2013-10-25 15:50:00,21.71,21.72,21.7,21.71,218800.0,17.4182,17.4263,17.4102,17.4182,218800.0
2013-10-25 15:55:00,21.71,21.72,21.7,21.72,228200.0,17.4182,17.4263,17.4102,17.4263,228200.0
2013-10-28 09:30:00,21.78,21.88,21.78,21.86,235800.0,17.4744,17.5546,17.4744,17.5386,235800.0
2013-10-28 09:35:00,21.85,21.93,21.82,21.85,191200.0,17.5306,17.5947,17.5065,17.5306,191200.0
2013-10-28 09:40:00,21.84,21.85,21.8,21.83,89000.0,17.5225,17.5306,17.4904,17.5145,89000.0
2013-10-28 09:45:00,21.83,21.86,21.75,21.8,184200.0,17.5145,17.5386,17.4503,17.4904,184200.0
2013-10-28 09:50:00,21.8,21.81,21.74,21.75,118400.0,17.4904,17.4985,17.4423,17.4503,118400.0
2013-10-28 09:55:00,21.75,21.79,21.72,21.72,49600.0,17.4503,17.4824,17.4263,17.4263,49600.0
2013-10-28 10:00:00,21.72,21.75,21.71,21.75,128000.0,17.4263,17.4503,17.4182,17.4503,128000.0
2013-10-28 10:05:00,21.74,21.75,21.71,21.74,92000.0,17.4423,17.4503,17.4182,17.4423,92000.0
2013-10-28 10:10:00,21.74,21.82,21.74,21.82,92200.0,17.4423,17.5065,17.4423,17.5065,92200.0
2013-10-28 10:15:00,21.82,21.83,21.75,21.79,143400.0,17.5065,17.5145,17.4503,17.4824,143400.0
2013-10-28 10:20:00,21.79,21.79,21.76,21.77,129400.0,17.4824,17.4824,17.4583,17.4664,129400.0
2013-10-28 10:25:00,21.77,21.79,21.75,21.75,80400.0,17.4664,17.4824,17.4503,17.4503,80400.0
2013-10-28 10:30:00,21.75,21.76,21.73,21.73,53800.0,17.4503,17.4583,17.4343,17.4343,53800.0
2013-10-28 10:35:00,21.74,21.74,21.7,21.72,94400.0,17.4423,17.4423,17.4102,17.4263,94400.0
2013-10-28 10:40:00,21.72,21.73,21.71,21.72,41400.0,17.4263,17.4343,17.4182,17.4263,41400.0
2013-10-28 10:45:00,21.72,21.73,21.68,21.68,84200.0,17.4263,17.4343,17.3942,17.3942,84200.0
2013-10-28 10:50:00,21.68,21.7,21.67,21.68,80600.0,17.3942,17.4102,17.3861,17.3942,80600.0
2013-10-28 10:55:00,21.68,21.7,21.66,21.67,80600.0,17.3942,17.4102,17.3781,17.3861,80600.0
2013-10-28 11:00:00,21.66,21.67,21.61,21.64,92200.0,17.3781,17.3861,17.338,17.3621,92200.0
2013-10-28 11:05:00,21.64,21.65,21.64,21.65,20200.0,17.3621,17.3701,17.3621,17.3701,20200.0
2013-10-28 11:10:00,21.65,21.66,21.64,21.66,106000.0,17.3701,17.3781,17.3621,17.3781,106000.0
2013-10-28 11:15:00,21.66,21.67,21.66,21.67,50800.0,17.3781,17.3861,17.3781,17.3861,50800.0
2013-10-28 11:20:00,21.66,21.67,21.66,21.66,62200.0,17.3781,17.3861,17.3781,17.3781,62200.0
2013-10-28 11:25:00,21.66,21.69,21.65,21.69,47400.0,17.3781,17.4022,17.3701,17.4022,47400.0
2013-10-28 11:30:00,21.69,21.74,21.69,21.74,155200.0,17.4022,17.4423,17.4022,17.4423,155200.0
2013-10-28 11:35:00,21.74,21.75,21.73,21.75,85600.0,17.4423,17.4503,17.4343,17.4503,85600.0
2013-10-28 11:40:00,21.75,21.75,21.72,21.72,158800.0,17.4503,17.4503,17.4263,17.4263,158800.0
2013-10-28 11:45:00,21.72,21.75,21.72,21.72,113200.0,17.4263,17.4503,17.4263,17.4263,113200.0
2013-10-28 11:50:00,21.73,21.74,21.71,21.74,244800.0,17.4343,17.4423,17.4182,17.4423,244800.0
2013-10-28 11:55:00,21.74,21.75,21.74,21.75,103800.0,17.4423,17.4503,17.4423,17.4503,103800.0
2013-10-28 12:00:00,21.75,21.75,21.75,21.75,27600.0,17.4503,17.4503,17.4503,17.4503,27600.0
2013-10-28 12:05:00,21.75,21.77,21.74,21.75,52000.0,17.4503,17.4664,17.4423,17.4503,52000.0
2013-10-28 12:10:00,21.75,21.75,21.73,21.73,47800.0,17.4503,17.4503,17.4343,17.4343,47800.0
2013-10-28 12:15:00,21.73,21.74,21.73,21.74,21400.0,17.4343,17.4423,17.4343,17.4423,21400.0
2013-10-28 12:20:00,21.74,21.75,21.74,21.75,26200.0,17.4423,17.4503,17.4423,17.4503,26200.0
2013-10-28 12:25:00,21.75,21.75,21.74,21.74,29000.0,17.4503,17.4503,17.4423,17.4423,29000.0
2013-10-28 12:30:00,21.74,21.74,21.73,21.73,80000.0,17.4423,17.4423,17.4343,17.4343,80000.0
2013-10-28 12:35:00,21.73,21.74,21.73,21.74,58400.0,17.4343,17.4423,17.4343,17.4423,58400.0
2013-10-28 12:40:00,21.74,21.74,21.74,21.74,9200.0,17.4423,17.4423,17.4423,17.4423,9200.0
2013-10-28 12:45:00,21.74,21.77,21.74,21.75,65000.0,17.4423,17.4664,17.4423,17.4503,65000.0
2013-10-28 12:50:00,21.74,21.75,21.73,21.73,62600.0,17.4423,17.4503,17.4343,17.4343,62600.0
2013-10-28 12:55:00,21.73,21.74,21.73,21.74,59800.0,17.4343,17.4423,17.4343,17.4423,59800.0
2013-10-28 13:00:00,21.73,21.74,21.73,21.73,28200.0,17.4343,17.4423,17.4343,17.4343,28200.0
2013-10-28 13:05:00,21.73,21.73,21.72,21.73,52800.0,17.4343,17.4343,17.4263,17.4343,52800.0
2013-10-28 13:10:00,21.72,21.72,21.71,21.72,44400.0,17.4263,17.4263,17.4182,17.4263,44400.0
2013-10-28 13:15:00,21.71,21.72,21.7,21.72,44200.0,17.4182,17.4263,17.4102,17.4263,44200.0
2013-10-28 13:20:00,21.72,21.72,21.71,21.71,31600.0,17.4263,17.4263,17.4182,17.4182,31600.0
2013-10-28 13:25:00,21.71,21.72,21.71,21.71,37200.0,17.4182,17.4263,17.4182,17.4182,37200.0
2013-10-28 13:30:00,21.72,21.72,21.69,21.69,86200.0,17.4263,17.4263,17.4022,17.4022,86200.0
2013-10-28 13:35:00,21.7,21.71,21.7,21.7,31400.0,17.4102,17.4182,17.4102,17.4102,31400.0
2013-10-28 13:40:00,21.7,21.7,21.68,21.68,13800.0,17.4102,17.4102,17.3942,17.3942,13800.0
2013-10-28 13:45:00,21.68,21.7,21.67,21.69,85200.0,17.3942,17.4102,17.3861,17.4022,85200.0
2013-10-28 13:50:00,21.68,21.69,21.68,21.68,58200.0,17.3942,17.4022,17.3942,17.3942,58200.0
2013-10-28 13:55:00,21.68,21.68,21.65,21.65,43600.0,17.3942,17.3942,17.3701,17.3701,43600.0
2013-10-28 14:00:00,21.65,21.68,21.65,21.68,66800.0,17.3701,17.3942,17.3701,17.3942,66800.0
2013-10-28 14:05:00,21.68,21.68,21.66,21.66,47000.0,17.3942,17.3942,17.3781,17.3781,47000.0
2013-10-28 14:10:00,21.66,21.68,21.65,21.68,56200.0,17.3781,17.3942,17.3701,17.3942,56200.0
2013-10-28 14:15:00,21.68,21.71,21.68,21.7,40600.0,17.3942,17.4182,17.3942,17.4102,40600.0
2013-10-28 14:20:00,21.7,21.73,21.7,21.73,77400.0,17.4102,17.4343,17.4102,17.4343,77400.0
2013-10-28 14:25:00,21.73,21.78,21.73,21.75,103000.0,17.4343,17.4744,17.4343,17.4503,103000.0
2013-10-28 14:30:00,21.75,21.79,21.75,21.79,136200.0,17.4503,17.4824,17.4503,17.4824,136200.0
2013-10-28 14:35:00,21.79,21.79,21.77,21.78,33800.0,17.4824,17.4824,17.4664,17.4744,33800.0
2013-10-28 14:40:00,21.78,21.78,21.74,21.76,65800.0,17.4744,17.4744,17.4423,17.4583,65800.0
2013-10-28 14:45:00,21.76,21.77,21.74,21.74,33600.0,17.4583,17.4664,17.4423,17.4423,33600.0
2013-10-28 14:50:00,21.75,21.75,21.73,21.73,31200.0,17.4503,17.4503,17.4343,17.4343,31200.0
2013-10-28 14:55:00,21.73,21.74,21.72,21.73,43200.0,17.4343,17.4423,17.4263,17.4343,43200.0
2013-10-28 15:00:00,21.73,21.73,21.72,21.72,48800.0,17.4343,17.4343,17.4263,17.4263,48800.0
2013-10-28 15:05:00,21.72,21.73,21.68,21.69,198800.0,17.4263,17.4343,17.3942,17.4022,198800.0
2013-10-28 15:10:00,21.68,21.69,21.66,21.66,370400.0,17.3942,17.4022,17.3781,17.3781,370400.0
2013-10-28 15:15:00,21.67,21.67,21.61,21.64,211000.0,17.3861,17.3861,17.338,17.3621,211000.0
2013-10-28 15:20:00,21.64,21.66,21.63,21.65,133000.0,17.3621,17.3781,17.354,17.3701,133000.0
2013-10-28 15:25:00,21.65,21.65,21.59,21.6,351400.0,17.3701,17.3701,17.322,17.33,351400.0
2013-10-28 15:30:00,21.59,21.61,21.58,21.6,149800.0,17.322,17.338,17.3139,17.33,149800.0
2013-10-28 15:35:00,21.6,21.61,21.59,21.6,125200.0,17.33,17.338,17.322,17.33,125200.0
2013-10-28 15:40:00,21.6,21.61,21.59,21.61,170400.0,17.33,17.338,17.322,17.338,170400.0
2013-10-28 15:45:00,21.61,21.61,21.56,21.57,550000.0,17.338,17.338,17.2979,17.3059,550000.0
2013-10-28 15:50:00,21.57,21.6,21.56,21.6,289600.0,17.3059,17.33,17.2979,17.33,289600.0
2013-10-28 15:55:00,21.59,21.6,21.57,21.58,706200.0,17.322,17.33,17.3059,17.3139,706200.0
2013-10-29 09:30:00,21.61,21.68,21.56,21.61,185000.0,17.338,17.3942,17.2979,17.338,185000.0
2013-10-29 09:35:00,21.62,21.64,21.57,21.64,91400.0,17.346,17.3621,17.3059,17.3621,91400.0
2013-10-29 09:40:00,21.64,21.67,21.59,21.61,96000.0,17.3621,17.3861,17.322,17.338,96000.0
2013-10-29 09:45:00,21.62,21.68,21.62,21.68,62400.0,17.346,17.3942,17.346,17.3942,62400.0
2013-10-29 09:50:00,21.68,21.68,21.61,21.65,72600.0,17.3942,17.3942,17.338,17.3701,72600.0
2013-10-29 09:55:00,21.65,21.69,21.64,21.69,77000.0,17.3701,17.4022,17.3621,17.4022,77000.0
2013-10-29 10:00:00,21.68,21.68,21.64,21.68,63000.0,17.3942,17.3942,17.3621,17.3942,63000.0
2013-10-29 10:05:00,21.68,21.68,21.65,21.68,109000.0,17.3942,17.3942,17.3701,17.3942,109000.0
2013-10-29 10:10:00,21.68,21.7,21.67,21.68,94600.0,17.3942,17.4102,17.3861,17.3942,94600.0
2013-10-29 10:15:00,21.68,21.68,21.64,21.65,59200.0,17.3942,17.3942,17.3621,17.3701,59200.0
2013-10-29 10:20:00,21.65,21.67,21.65,21.67,49400.0,17.3701,17.3861,17.3701,17.3861,49400.0
2013-10-29 10:25:00,21.67,21.68,21.65,21.65,28000.0,17.3861,17.3942,17.3701,17.3701,28000.0
2013-10-29 10:30:00,21.65,21.68,21.65,21.68,52600.0,17.3701,17.3942,17.3701,17.3942,52600.0
2013-10-29 10:35:00,21.68,21.7,21.66,21.67,48800.0,17.3942,17.4102,17.3781,17.3861,48800.0
2013-10-29 10:40:00,21.67,21.67,21.64,21.65,53000.0,17.3861,17.3861,17.3621,17.3701,53000.0
2013-10-29 10:45:00,21.65,21.66,21.63,21.65,64400.0,17.3701,17.3781,17.354,17.3701,64400.0
2013-10-29 10:50:00,21.64,21.65,21.63,21.63,133600.0,17.3621,17.3701,17.354,17.354,133600.0
2013-10-29 10:55:00,21.63,21.63,21.6,21.61,115400.0,17.354,17.354,17.33,17.338,115400.0
2013-10-29 11:00:00,21.61,21.63,21.61,21.62,33200.0,17.338,17.354,17.338,17.346,33200.0
2013-10-29 11:05:00,21.62,21.64,21.61,21.64,20800.0,17.346,17.3621,17.338,17.3621,20800.0
2013-10-29 11:10:00,21.64,21.64,21.62,21.64,41000.0,17.3621,17.3621,17.346,17.3621,41000.0
2013-10-29 11:15:00,21.64,21.64,21.62,21.64,27400.0,17.3621,17.3621,17.346,17.3621,27400.0
2013-10-29 11:20:00,21.64,21.64,21.61,21.63,46400.0,17.3621,17.3621,17.338,17.354,46400.0
2013-10-29 11:25:00,21.63,21.64,21.61,21.61,47000.0,17.354,17.3621,17.338,17.338,47000.0
2013-10-29 11:30:00,21.61,21.62,21.6,21.6,36400.0,17.338,17.346,17.33,17.33,36400.0
2013-10-29 11:35:00,21.61,21.61,21.59,21.61,45000.0,17.338,17.338,17.322,17.338,45000.0
2013-10-29 11:40:00,21.62,21.63,21.61,21.61,41800.0,17.346,17.354,17.338,17.338,41800.0
2013-10-29 11:45:00,21.61,21.64,21.61,21.64,31400.0,17.338,17.3621,17.338,17.3621,31400.0
2013-10-29 11:50:00,21.64,21.65,21.63,21.63,22000.0,17.3621,17.3701,17.354,17.354,22000.0
2013-10-29 11:55:00,21.63,21.64,21.62,21.63,26800.0,17.354,17.3621,17.346,17.354,26800.0
2013-10-29 12:00:00,21.63,21.64,21.61,21.62,27800.0,17.354,17.3621,17.338,17.346,27800.0
2013-10-29 12:05:00,21.62,21.65,21.62,21.63,54000.0,17.346,17.3701,17.346,17.354,54000.0
2013-10-29 12:10:00,21.64,21.64,21.62,21.62,16800.0,17.3621,17.3621,17.346,17.346,16800.0
2013-10-29 12:15:00,21.62,21.63,21.61,21.61,30800.0,17.346,17.354,17.338,17.338,30800.0
2013-10-29 12:20:00,21.61,21.64,21.61,21.63,23200.0,17.338,17.3621,17.338,17.354,23200.0
2013-10-29 12:25:00,21.64,21.65,21.63,21.64,41600.0,17.3621,17.3701,17.354,17.3621,41600.0
2013-10-29 12:30:00,21.64,21.65,21.64,21.65,33000.0,17.3621,17.3701,17.3621,17.3701,33000.0
2013-10-29 12:35:00,21.65,21.65,21.64,21.65,41600.0,17.3701,17.3701,17.3621,17.3701,41600.0
2013-10-29 12:40:00,21.65,21.67,21.64,21.65,129400.0,17.3701,17.3861,17.3621,17.3701,129400.0
2013-10-29 12:45:00,21.65,21.65,21.64,21.65,14400.0,17.3701,17.3701,17.3621,17.3701,14400.0
2013-10-29 12:50:00,21.64,21.66,21.64,21.65,45600.0,17.3621,17.3781,17.3621,17.3701,45600.0
2013-10-29 12:55:00,21.64,21.65,21.63,21.63,28200.0,17.3621,17.3701,17.354,17.354,28200.0
2013-10-29 13:00:00,21.63,21.66,21.63,21.64,43400.0,17.354,17.3781,17.354,17.3621,43400.0
2013-10-29 13:05:00,21.64,21.65,21.63,21.65,112200.0,17.3621,17.3701,17.354,17.3701,112200.0
2013-10-29 13:10:00,21.65,21.65,21.63,21.63,20400.0,17.3701,17.3701,17.354,17.354,20400.0
2013-10-29 13:15:00,21.63,21.63,21.62,21.63,29800.0,17.354,17.354,17.346,17.354,29800.0
2013-10-29 13:20:00,21.63,21.64,21.62,21.63,50600.0,17.354,17.3621,17.346,17.354,50600.0
2013-10-29 13:25:00,21.63,21.63,21.62,21.62,31800.0,17.354,17.354,17.346,17.346,31800.0
2013-10-29 13:30:00,21.62,21.64,21.62,21.62,32200.0,17.346,17.3621,17.346,17.346,32200.0
2013-10-29 13:35:00,21.62,21.64,21.61,21.63,35600.0,17.346,17.3621,17.338,17.354,35600.0
2013-10-29 13:40:00,21.63,21.63,21.61,21.62,31000.0,17.354,17.354,17.338,17.346,31000.0
2013-10-29 13:45:00,21.62,21.68,21.62,21.68,101800.0,17.346,17.3942,17.346,17.3942,101800.0
2013-10-29 13:50:00,21.68,21.68,21.66,21.67,171200.0,17.3942,17.3942,17.3781,17.3861,171200.0
2013-10-29 13:55:00,21.67,21.68,21.66,21.68,113600.0,17.3861,17.3942,17.3781,17.3942,113600.0
2013-10-29 14:00:00,21.68,21.7,21.68,21.7,29200.0,17.3942,17.4102,17.3942,17.4102,29200.0
2013-10-29 14:05:00,21.7,21.71,21.69,21.71,22800.0,17.4102,17.4182,17.4022,17.4182,22800.0
2013-10-29 14:10:00,21.71,21.71,21.68,21.7,34600.0,17.4182,17.4182,17.3942,17.4102,34600.0
2013-10-29 14:15:00,21.69,21.7,21.68,21.68,57000.0,17.4022,17.4102,17.3942,17.3942,57000.0
2013-10-29 14:20:00,21.68,21.68,21.66,21.66,46000.0,17.3942,17.3942,17.3781,17.3781,46000.0
2013-10-29 14:25:00,21.66,21.67,21.66,21.66,48400.0,17.3781,17.3861,17.3781,17.3781,48400.0
2013-10-29 14:30:00,21.66,21.68,21.66,21.68,42600.0,17.3781,17.3942,17.3781,17.3942,42600.0
2013-10-29 14:35:00,21.67,21.67,21.66,21.67,52600.0,17.3861,17.3861,17.3781,17.3861,52600.0
2013-10-29 14:40:00,21.67,21.67,21.66,21.66,35000.0,17.3861,17.3861,17.3781,17.3781,35000.0
2013-10-29 14:45:00,21.66,21.67,21.66,21.66,22200.0,17.3781,17.3861,17.3781,17.3781,22200.0
2013-10-29 14:50:00,21.66,21.67,21.66,21.66,41600.0,17.3781,17.3861,17.3781,17.3781,41600.0
2013-10-29 14:55:00,21.66,21.66,21.64,21.64,54600.0,17.3781,17.3781,17.3621,17.3621,54600.0
2013-10-29 15:00:00,21.64,21.65,21.64,21.64,68800.0,17.3621,17.3701,17.3621,17.3621,68800.0
2013-10-29 15:05:00,21.64,21.65,21.64,21.65,53800.0,17.3621,17.3701,17.3621,17.3701,53800.0
2013-10-29 15:10:00,21.64,21.65,21.64,21.65,53600.0,17.3621,17.3701,17.3621,17.3701,53600.0
2013-10-29 15:15:00,21.65,21.67,21.65,21.67,37800.0,17.3701,17.3861,17.3701,17.3861,37800.0
2013-10-29 15:20:00,21.67,21.67,21.64,21.66,105000.0,17.3861,17.3861,17.3621,17.3781,105000.0
2013-10-29 15:25:00,21.67,21.67,21.65,21.65,49400.0,17.3861,17.3861,17.3701,17.3701,49400.0
2013-10-29 15:30:00,21.65,21.66,21.64,21.66,56800.0,17.3701,17.3781,17.3621,17.3781,56800.0
2013-10-29 15:35:00,21.66,21.66,21.65,21.66,88600.0,17.3781,17.3781,17.3701,17.3781,88600.0
2013-10-29 15:40:00,21.66,21.66,21.64,21.64,61200.0,17.3781,17.3781,17.3621,17.3621,61200.0
2013-10-29 15:45:00,21.64,21.65,21.64,21.65,147000.0,17.3621,17.3701,17.3621,17.3701,147000.0
2013-10-29 15:50:00,21.65,21.66,21.65,21.65,240000.0,17.3701,17.3781,17.3701,17.3701,240000.0
2013-10-29 15:55:00,21.66,21.66,21.63,21.65,528200.0,17.3781,17.3781,17.354,17.3701,528200.0
2013-10-30 09:30:00,21.65,21.68,21.61,21.66,231600.0,17.3701,17.3942,17.338,17.3781,231600.0
2013-10-30 09:35:00,21.65,21.65,21.57,21.61,89800.0,17.3701,17.3701,17.3059,17.338,89800.0
2013-10-30 09:40:00,21.61,21.61,21.53,21.57,176000.0,17.338,17.338,17.2738,17.3059,176000.0
2013-10-30 09:45:00,21.58,21.65,21.58,21.63,45600.0,17.3139,17.3701,17.3139,17.354,45600.0
2013-10-30 09:50:00,21.63,21.65,21.61,21.64,31200.0,17.354,17.3701,17.338,17.3621,31200.0
2013-10-30 09:55:00,21.65,21.65,21.6,21.64,74600.0,17.3701,17.3701,17.33,17.3621,74600.0
2013-10-30 10:00:00,21.64,21.64,21.57,21.57,77000.0,17.3621,17.3621,17.3059,17.3059,77000.0
2013-10-30 10:05:00,21.57,21.61,21.57,21.57,103400.0,17.3059,17.338,17.3059,17.3059,103400.0
2013-10-30 10:10:00,21.57,21.58,21.55,21.57,55800.0,17.3059,17.3139,17.2899,17.3059,55800.0
2013-10-30 10:15:00,21.57,21.58,21.54,21.56,66800.0,17.3059,17.3139,17.2818,17.2979,66800.0
2013-10-30 10:20:00,21.56,21.57,21.55,21.57,41000.0,17.2979,17.3059,17.2899,17.3059,41000.0
2013-10-30 10:25:00,21.57,21.6,21.56,21.6,67800.0,17.3059,17.33,17.2979,17.33,67800.0
2013-10-30 10:30:00,21.6,21.64,21.6,21.64,27400.0,17.33,17.3621,17.33,17.3621,27400.0
2013-10-30 10:35:00,21.64,21.65,21.6,21.6,41600.0,17.3621,17.3701,17.33,17.33,41600.0
2013-10-30 10:40:00,21.6,21.64,21.58,21.64,42200.0,17.33,17.3621,17.3139,17.3621,42200.0
2013-10-30 10:45:00,21.63,21.64,21.59,21.59,33000.0,17.354,17.3621,17.322,17.322,33000.0
2013-10-30 10:50:00,21.59,21.63,21.59,21.61,20200.0,17.322,17.354,17.322,17.338,20200.0
2013-10-30 10:55:00,21.6,21.6,21.58,21.58,42800.0,17.33,17.33,17.3139,17.3139,42800.0
2013-10-30 11:00:00,21.59,21.6,21.57,21.58,77800.0,17.322,17.33,17.3059,17.3139,77800.0
2013-10-30 11:05:00,21.58,21.59,21.56,21.56,46200.0,17.3139,17.322,17.2979,17.2979,46200.0
2013-10-30 11:10:00,21.57,21.57,21.54,21.54,30400.0,17.3059,17.3059,17.2818,17.2818,30400.0
2013-10-30 11:15:00,21.54,21.54,21.53,21.53,39200.0,17.2818,17.2818,17.2738,17.2738,39200.0
2013-10-30 11:20:00,21.53,21.54,21.51,21.52,56400.0,17.2738,17.2818,17.2578,17.2658,56400.0
2013-10-30 11:25:00,21.53,21.53,21.52,21.53,42000.0,17.2738,17.2738,17.2658,17.2738,42000.0
2013-10-30 11:30:00,21.53,21.55,21.52,21.54,34800.0,17.2738,17.2899,17.2658,17.2818,34800.0
2013-10-30 11:35:00,21.54,21.54,21.52,21.53,33600.0,17.2818,17.2818,17.2658,17.2738,33600.0
2013-10-30 11:40:00,21.54,21.55,21.53,21.54,20400.0,17.2818,17.2899,17.2738,17.2818,20400.0
2013-10-30 11:45:00,21.54,21.56,21.54,21.55,56800.0,17.2818,17.2979,17.2818,17.2899,56800.0
2013-10-30 11:50:00,21.55,21.57,21.54,21.55,52600.0,17.2899,17.3059,17.2818,17.2899,52600.0
2013-10-30 11:55:00,21.55,21.56,21.53,21.56,57800.0,17.2899,17.2979,17.2738,17.2979,57800.0
2013-10-30 12:00:00,21.56,21.56,21.52,21.53,30600.0,17.2979,17.2979,17.2658,17.2738,30600.0
2013-10-30 12:05:00,21.52,21.53,21.48,21.49,99000.0,17.2658,17.2738,17.2337,17.2417,99000.0
2013-10-30 12:10:00,21.49,21.52,21.49,21.51,90000.0,17.2417,17.2658,17.2417,17.2578,90000.0
2013-10-30 12:15:00,21.52,21.53,21.51,21.53,28200.0,17.2658,17.2738,17.2578,17.2738,28200.0
2013-10-30 12:20:00,21.53,21.55,21.53,21.54,18000.0,17.2738,17.2899,17.2738,17.2818,18000.0
2013-10-30 12:25:00,21.54,21.54,21.5,21.5,52600.0,17.2818,17.2818,17.2497,17.2497,52600.0
2013-10-30 12:30:00,21.51,21.52,21.5,21.51,19200.0,17.2578,17.2658,17.2497,17.2578,19200.0
2013-10-30 12:35:00,21.52,21.53,21.5,21.5,39400.0,17.2658,17.2738,17.2497,17.2497,39400.0
2013-10-30 12:40:00,21.5,21.5,21.49,21.5,35600.0,17.2497,17.2497,17.2417,17.2497,35600.0
2013-10-30 12:45:00,21.5,21.53,21.5,21.53,36400.0,17.2497,17.2738,17.2497,17.2738,36400.0
2013-10-30 12:50:00,21.53,21.53,21.51,21.52,18600.0,17.2738,17.2738,17.2578,17.2658,18600.0
2013-10-30 12:55:00,21.52,21.53,21.5,21.51,14800.0,17.2658,17.2738,17.2497,17.2578,14800.0
2013-10-30 13:00:00,21.52,21.52,21.49,21.5,84000.0,17.2658,17.2658,17.2417,17.2497,84000.0
2013-10-30 13:05:00,21.49,21.5,21.48,21.5,29600.0,17.2417,17.2497,17.2337,17.2497,29600.0
2013-10-30 13:10:00,21.49,21.5,21.49,21.5,26800.0,17.2417,17.2497,17.2417,17.2497,26800.0
2013-10-30 13:15:00,21.5,21.5,21.47,21.47,59800.0,17.2497,17.2497,17.2257,17.2257,59800.0
2013-10-30 13:20:00,21.47,21.47,21.42,21.43,167200.0,17.2257,17.2257,17.1856,17.1936,167200.0
2013-10-30 13:25:00,21.43,21.47,21.43,21.47,40000.0,17.1936,17.2257,17.1936,17.2257,40000.0
2013-10-30 13:30:00,21.47,21.5,21.47,21.49,19000.0,17.2257,17.2497,17.2257,17.2417,19000.0
2013-10-30 13:35:00,21.49,21.49,21.48,21.49,29600.0,17.2417,17.2417,17.2337,17.2417,29600.0
2013-10-30 13:40:00,21.49,21.5,21.48,21.49,23200.0,17.2417,17.2497,17.2337,17.2417,23200.0
2013-10-30 13:45:00,21.49,21.49,21.47,21.47,27000.0,17.2417,17.2417,17.2257,17.2257,27000.0
2013-10-30 13:50:00,21.47,21.49,21.46,21.46,36600.0,17.2257,17.2417,17.2177,17.2177,36600.0
2013-10-30 13:55:00,21.46,21.47,21.43,21.46,19400.0,17.2177,17.2257,17.1936,17.2177,19400.0
2013-10-30 14:00:00,21.46,21.55,21.4,21.5,81200.0,17.2177,17.2899,17.1695,17.2497,81200.0
2013-10-30 14:05:00,21.5,21.55,21.43,21.45,52400.0,17.2497,17.2899,17.1936,17.2096,52400.0
2013-10-30 14:10:00,21.45,21.48,21.43,21.45,56800.0,17.2096,17.2337,17.1936,17.2096,56800.0
2013-10-30 14:15:00,21.45,21.45,21.35,21.39,116600.0,17.2096,17.2096,17.1294,17.1615,116600.0
2013-10-30 14:20:00,21.39,21.43,21.36,21.38,66600.0,17.1615,17.1936,17.1374,17.1535,66600.0
2013-10-30 14:25:00,21.38,21.4,21.33,21.4,87000.0,17.1535,17.1695,17.1133,17.1695,87000.0
2013-10-30 14:30:00,21.4,21.42,21.39,21.42,49000.0,17.1695,17.1856,17.1615,17.1856,49000.0
2013-10-30 14:35:00,21.42,21.43,21.41,21.43,38400.0,17.1856,17.1936,17.1775,17.1936,38400.0
2013-10-30 14:40:00,21.43,21.45,21.4,21.4,52000.0,17.1936,17.2096,17.1695,17.1695,52000.0
2013-10-30 14:45:00,21.4,21.43,21.4,21.43,29800.0,17.1695,17.1936,17.1695,17.1936,29800.0
2013-10-30 14:50:00,21.43,21.44,21.41,21.43,43400.0,17.1936,17.2016,17.1775,17.1936,43400.0
2013-10-30 14:55:00,21.43,21.45,21.42,21.43,37800.0,17.1936,17.2096,17.1856,17.1936,37800.0
2013-10-30 15:00:00,21.43,21.45,21.43,21.45,27800.0,17.1936,17.2096,17.1936,17.2096,27800.0
2013-10-30 15:05:00,21.45,21.48,21.44,21.45,56200.0,17.2096,17.2337,17.2016,17.2096,56200.0
2013-10-30 15:10:00,21.45,21.46,21.43,21.45,24400.0,17.2096,17.2177,17.1936,17.2096,24400.0
2013-10-30 15:15:00,21.45,21.47,21.43,21.47,61800.0,17.2096,17.2257,17.1936,17.2257,61800.0
2013-10-30 15:20:00,21.47,21.48,21.45,21.46,56000.0,17.2257,17.2337,17.2096,17.2177,56000.0
2013-10-30 15:25:00,21.46,21.46,21.44,21.45,37600.0,17.2177,17.2177,17.2016,17.2096,37600.0
2013-10-30 15:30:00,21.45,21.47,21.45,21.47,36400.0,17.2096,17.2257,17.2096,17.2257,36400.0
2013-10-30 15:35:00,21.47,21.47,21.45,21.47,36800.0,17.2257,17.2257,17.2096,17.2257,36800.0
2013-10-30 15:40:00,21.47,21.48,21.46,21.48,59400.0,17.2257,17.2337,17.2177,17.2337,59400.0
2013-10-30 15:45:00,21.48,21.48,21.45,21.45,106800.0,17.2337,17.2337,17.2096,17.2096,106800.0
2013-10-30 15:50:00,21.46,21.46,21.43,21.43,87200.0,17.2177,17.2177,17.1936,17.1936,87200.0
2013-10-30 15:55:00,21.43,21.46,21.43,21.46,215600.0,17.1936,17.2177,17.1936,17.2177,215600.0
2013-10-31 09:30:00,21.46,21.47,21.33,21.46,143200.0,17.2177,17.2257,17.1133,17.2177,143200.0
2013-10-31 09:35:00,21.46,21.5,21.42,21.5,95400.0,17.2177,17.2497,17.1856,17.2497,95400.0
2013-10-31 09:40:00,21.5,21.57,21.49,21.54,57000.0,17.2497,17.3059,17.2417,17.2818,57000.0
2013-10-31 09:45:00,21.54,21.58,21.54,21.55,43600.0,17.2818,17.3139,17.2818,17.2899,43600.0
2013-10-31 09:50:00,21.55,21.55,21.5,21.53,186800.0,17.2899,17.2899,17.2497,17.2738,186800.0
2013-10-31 09:55:00,21.53,21.54,21.5,21.54,78600.0,17.2738,17.2818,17.2497,17.2818,78600.0
2013-10-31 10:00:00,21.54,21.55,21.5,21.53,226800.0,17.2818,17.2899,17.2497,17.2738,226800.0
2013-10-31 10:05:00,21.53,21.53,21.5,21.5,172800.0,17.2738,17.2738,17.2497,17.2497,172800.0
2013-10-31 10:10:00,21.5,21.54,21.5,21.53,54200.0,17.2497,17.2818,17.2497,17.2738,54200.0
2013-10-31 10:15:00,21.53,21.54,21.52,21.54,32800.0,17.2738,17.2818,17.2658,17.2818,32800.0
2013-10-31 10:20:00,21.53,21.54,21.49,21.5,133800.0,17.2738,17.2818,17.2417,17.2497,133800.0
2013-10-31 10:25:00,21.5,21.54,21.5,21.54,101000.0,17.2497,17.2818,17.2497,17.2818,101000.0
2013-10-31 10:30:00,21.55,21.6,21.54,21.58,63000.0,17.2899,17.33,17.2818,17.3139,63000.0
2013-10-31 10:35:00,21.58,21.58,21.52,21.52,55400.0,17.3139,17.3139,17.2658,17.2658,55400.0
2013-10-31 10:40:00,21.52,21.54,21.51,21.52,33600.0,17.2658,17.2818,17.2578,17.2658,33600.0
2013-10-31 10:45:00,21.52,21.56,21.52,21.55,40200.0,17.2658,17.2979,17.2658,17.2899,40200.0
2013-10-31 10:50:00,21.55,21.56,21.54,21.55,33000.0,17.2899,17.2979,17.2818,17.2899,33000.0
2013-10-31 10:55:00,21.55,21.56,21.54,21.54,27800.0,17.2899,17.2979,17.2818,17.2818,27800.0
2013-10-31 11:00:00,21.55,21.58,21.54,21.58,36000.0,17.2899,17.3139,17.2818,17.3139,36000.0
2013-10-31 11:05:00,21.58,21.59,21.57,21.57,36400.0,17.3139,17.322,17.3059,17.3059,36400.0
2013-10-31 11:10:00,21.58,21.6,21.58,21.59,22800.0,17.3139,17.33,17.3139,17.322,22800.0
2013-10-31 11:15:00,21.59,21.59,21.58,21.59,113200.0,17.322,17.322,17.3139,17.322,113200.0
2013-10-31 11:20:00,21.59,21.61,21.59,21.6,37200.0,17.322,17.338,17.322,17.33,37200.0
2013-10-31 11:25:00,21.6,21.64,21.6,21.61,111800.0,17.33,17.3621,17.33,17.338,111800.0
2013-10-31 11:30:00,21.61,21.62,21.57,21.58,114400.0,17.338,17.346,17.3059,17.3139,114400.0
2013-10-31 11:35:00,21.58,21.59,21.57,21.57,415200.0,17.3139,17.322,17.3059,17.3059,415200.0
2013-10-31 11:40:00,21.57,21.57,21.55,21.55,77000.0,17.3059,17.3059,17.2899,17.2899,77000.0
2013-10-31 11:45:00,21.55,21.56,21.54,21.56,41400.0,17.2899,17.2979,17.2818,17.2979,41400.0
2013-10-31 11:50:00,21.56,21.56,21.55,21.55,438000.0,17.2979,17.2979,17.2899,17.2899,438000.0
2013-10-31 11:55:00,21.55,21.56,21.55,21.55,74600.0,17.2899,17.2979,17.2899,17.2899,74600.0
2013-10-31 12:00:00,21.55,21.57,21.55,21.55,47200.0,17.2899,17.3059,17.2899,17.2899,47200.0
2013-10-31 12:05:00,21.55,21.56,21.55,21.55,99000.0,17.2899,17.2979,17.2899,17.2899,99000.0
2013-10-31 12:10:00,21.55,21.56,21.55,21.55,21200.0,17.2899,17.2979,17.2899,17.2899,21200.0
2013-10-31 12:15:00,21.55,21.55,21.54,21.54,34400.0,17.2899,17.2899,17.2818,17.2818,34400.0
2013-10-31 12:20:00,21.54,21.55,21.54,21.55,12200.0,17.2818,17.2899,17.2818,17.2899,12200.0
2013-10-31 12:25:00,21.55,21.55,21.54,21.55,336800.0,17.2899,17.2899,17.2818,17.2899,336800.0
2013-10-31 12:30:00,21.55,21.57,21.55,21.55,90800.0,17.2899,17.3059,17.2899,17.2899,90800.0
2013-10-31 12:35:00,21.55,21.56,21.55,21.55,30400.0,17.2899,17.2979,17.2899,17.2899,30400.0
2013-10-31 12:40:00,21.55,21.56,21.55,21.55,92400.0,17.2899,17.2979,17.2899,17.2899,92400.0
2013-10-31 12:45:00,21.56,21.56,21.55,21.55,14200.0,17.2979,17.2979,17.2899,17.2899,14200.0
2013-10-31 12:50:00,21.55,21.56,21.55,21.56,51600.0,17.2899,17.2979,17.2899,17.2979,51600.0
2013-10-31 12:55:00,21.56,21.57,21.55,21.55,35400.0,17.2979,17.3059,17.2899,17.2899,35400.0
2013-10-31 13:00:00,21.55,21.56,21.55,21.55,15600.0,17.2899,17.2979,17.2899,17.2899,15600.0
2013-10-31 13:05:00,21.55,21.55,21.55,21.55,8400.0,17.2899,17.2899,17.2899,17.2899,8400.0
2013-10-31 13:10:00,21.55,21.55,21.55,21.55,36400.0,17.2899,17.2899,17.2899,17.2899,36400.0
2013-10-31 13:15:00,21.55,21.55,21.54,21.55,22000.0,17.2899,17.2899,17.2818,17.2899,22000.0
2013-10-31 13:20:00,21.55,21.55,21.54,21.55,61400.0,17.2899,17.2899,17.2818,17.2899,61400.0
2013-10-31 13:25:00,21.55,21.55,21.55,21.55,9400.0,17.2899,17.2899,17.2899,17.2899,9400.0
2013-10-31 13:30:00,21.55,21.55,21.54,21.55,76600.0,17.2899,17.2899,17.2818,17.2899,76600.0
2013-10-31 13:35:00,21.55,21.55,21.54,21.55,76600.0,17.2899,17.2899,17.2818,17.2899,76600.0
2013-10-31 13:40:00,21.55,21.55,21.54,21.54,65200.0,17.2899,17.2899,17.2818,17.2818,65200.0
2013-10-31 13:45:00,21.54,21.54,21.53,21.53,55400.0,17.2818,17.2818,17.2738,17.2738,55400.0
2013-10-31 13:50:00,21.54,21.54,21.53,21.54,57000.0,17.2818,17.2818,17.2738,17.2818,57000.0
2013-10-31 13:55:00,21.53,21.53,21.5,21.52,102200.0,17.2738,17.2738,17.2497,17.2658,102200.0
2013-10-31 14:00:00,21.51,21.53,21.51,21.53,388200.0,17.2578,17.2738,17.2578,17.2738,388200.0
2013-10-31 14:05:00,21.52,21.53,21.5,21.53,81000.0,17.2658,17.2738,17.2497,17.2738,81000.0
2013-10-31 14:10:00,21.53,21.54,21.53,21.53,40600.0,17.2738,17.2818,17.2738,17.2738,40600.0
2013-10-31 14:15:00,21.53,21.54,21.53,21.53,82800.0,17.2738,17.2818,17.2738,17.2738,82800.0
2013-10-31 14:20:00,21.53,21.54,21.52,21.53,53800.0,17.2738,17.2818,17.2658,17.2738,53800.0
2013-10-31 14:25:00,21.53,21.54,21.53,21.53,43400.0,17.2738,17.2818,17.2738,17.2738,43400.0
2013-10-31 14:30:00,21.53,21.54,21.53,21.54,27800.0,17.2738,17.2818,17.2738,17.2818,27800.0
2013-10-31 14:35:00,21.54,21.54,21.53,21.53,22400.0,17.2818,17.2818,17.2738,17.2738,22400.0
2013-10-31 14:40:00,21.54,21.54,21.53,21.53,50000.0,17.2818,17.2818,17.2738,17.2738,50000.0
2013-10-31 14:45:00,21.53,21.53,21.53,21.53,65800.0,17.2738,17.2738,17.2738,17.2738,65800.0
2013-10-31 14:50:00,21.53,21.53,21.52,21.53,44800.0,17.2738,17.2738,17.2658,17.2738,44800.0
2013-10-31 14:55:00,21.53,21.53,21.5,21.5,27000.0,17.2738,17.2738,17.2497,17.2497,27000.0
2013-10-31 15:00:00,21.49,21.5,21.47,21.49,118000.0,17.2417,17.2497,17.2257,17.2417,118000.0
2013-10-31 15:05:00,21.49,21.49,21.46,21.46,96000.0,17.2417,17.2417,17.2177,17.2177,96000.0
2013-10-31 15:10:00,21.46,21.48,21.45,21.48,45200.0,17.2177,17.2337,17.2096,17.2337,45200.0
2013-10-31 15:15:00,21.49,21.51,21.49,21.5,52600.0,17.2417,17.2578,17.2417,17.2497,52600.0
2013-10-31 15:20:00,21.5,21.52,21.49,21.51,59600.0,17.2497,17.2658,17.2417,17.2578,59600.0
2013-10-31 15:25:00,21.51,21.52,21.49,21.49,55200.0,17.2578,17.2658,17.2417,17.2417,55200.0
2013-10-31 15:30:00,21.49,21.5,21.48,21.5,65200.0,17.2417,17.2497,17.2337,17.2497,65200.0
2013-10-31 15:35:00,21.5,21.53,21.5,21.52,53000.0,17.2497,17.2738,17.2497,17.2658,53000.0
2013-10-31 15:40:00,21.52,21.53,21.51,21.52,121000.0,17.2658,17.2738,17.2578,17.2658,121000.0
2013-10-31 15:45:00,21.52,21.53,21.47,21.47,303600.0,17.2658,17.2738,17.2257,17.2257,303600.0
2013-10-31 15:50:00,21.47,21.48,21.43,21.46,248600.0,17.2257,17.2337,17.1936,17.2177,248600.0
2013-10-31 15:55:00,21.46,21.46,21.42,21.42,398800.0,17.2177,17.2177,17.1856,17.1856,398800.0
2013-11-01 09:30:00,21.42,21.51,21.4,21.49,129400.0,17.1856,17.2578,17.1695,17.2417,129400.0
2013-11-01 09:35:00,21.48,21.49,21.43,21.47,45600.0,17.2337,17.2417,17.1936,17.2257,45600.0
2013-11-01 09:40:00,21.47,21.55,21.44,21.52,60400.0,17.2257,17.2899,17.2016,17.2658,60400.0
2013-11-01 09:45:00,21.53,21.54,21.48,21.48,42600.0,17.2738,17.2818,17.2337,17.2337,42600.0
2013-11-01 09:50:00,21.48,21.48,21.4,21.43,74800.0,17.2337,17.2337,17.1695,17.1936,74800.0
2013-11-01 09:55:00,21.43,21.46,21.43,21.43,34000.0,17.1936,17.2177,17.1936,17.1936,34000.0
2013-11-01 10:00:00,21.44,21.46,21.39,21.4,61800.0,17.2016,17.2177,17.1615,17.1695,61800.0
2013-11-01 10:05:00,21.4,21.5,21.4,21.45,53400.0,17.1695,17.2497,17.1695,17.2096,53400.0
2013-11-01 10:10:00,21.45,21.45,21.36,21.36,103600.0,17.2096,17.2096,17.1374,17.1374,103600.0
2013-11-01 10:15:00,21.35,21.36,21.33,21.35,69600.0,17.1294,17.1374,17.1133,17.1294,69600.0
2013-11-01 10:20:00,21.35,21.38,21.35,21.36,61800.0,17.1294,17.1535,17.1294,17.1374,61800.0
2013-11-01 10:25:00,21.36,21.41,21.36,21.38,75000.0,17.1374,17.1775,17.1374,17.1535,75000.0
2013-11-01 10:30:00,21.39,21.4,21.36,21.4,71600.0,17.1615,17.1695,17.1374,17.1695,71600.0
2013-11-01 10:35:00,21.4,21.42,21.36,21.36,61400.0,17.1695,17.1856,17.1374,17.1374,61400.0
2013-11-01 10:40:00,21.36,21.4,21.35,21.4,45000.0,17.1374,17.1695,17.1294,17.1695,45000.0
2013-11-01 10:45:00,21.4,21.4,21.36,21.36,43400.0,17.1695,17.1695,17.1374,17.1374,43400.0
2013-11-01 10:50:00,21.36,21.4,21.36,21.39,78400.0,17.1374,17.1695,17.1374,17.1615,78400.0
2013-11-01 10:55:00,21.38,21.39,21.36,21.36,25000.0,17.1535,17.1615,17.1374,17.1374,25000.0
2013-11-01 11:00:00,21.36,21.38,21.36,21.36,26200.0,17.1374,17.1535,17.1374,17.1374,26200.0
2013-11-01 11:05:00,21.36,21.36,21.31,21.31,70800.0,17.1374,17.1374,17.0973,17.0973,70800.0
2013-11-01 11:10:00,21.31,21.32,21.29,21.31,68400.0,17.0973,17.1053,17.0813,17.0973,68400.0
2013-11-01 11:15:00,21.31,21.34,21.29,21.33,71000.0,17.0973,17.1214,17.0813,17.1133,71000.0
2013-11-01 11:20:00,21.33,21.36,21.33,21.36,39800.0,17.1133,17.1374,17.1133,17.1374,39800.0
2013-11-01 11:25:00,21.36,21.38,21.35,21.36,40600.0,17.1374,17.1535,17.1294,17.1374,40600.0
2013-11-01 11:30:00,21.36,21.37,21.36,21.36,24800.0,17.1374,17.1454,17.1374,17.1374,24800.0
2013-11-01 11:35:00,21.36,21.37,21.35,21.36,37600.0,17.1374,17.1454,17.1294,17.1374,37600.0
2013-11-01 11:40:00,21.36,21.39,21.36,21.39,26200.0,17.1374,17.1615,17.1374,17.1615,26200.0
2013-11-01 11:45:00,21.39,21.39,21.38,21.39,30400.0,17.1615,17.1615,17.1535,17.1615,30400.0
2013-11-01 11:50:00,21.39,21.39,21.34,21.34,37200.0,17.1615,17.1615,17.1214,17.1214,37200.0
2013-11-01 11:55:00,21.34,21.35,21.32,21.32,66600.0,17.1214,17.1294,17.1053,17.1053,66600.0
2013-11-01 12:00:00,21.32,21.35,21.32,21.34,38600.0,17.1053,17.1294,17.1053,17.1214,38600.0
2013-11-01 12:05:00,21.35,21.36,21.34,21.36,25400.0,17.1294,17.1374,17.1214,17.1374,25400.0
2013-11-01 12:10:00,21.36,21.36,21.34,21.35,78400.0,17.1374,17.1374,17.1214,17.1294,78400.0
2013-11-01 12:15:00,21.35,21.36,21.33,21.33,54200.0,17.1294,17.1374,17.1133,17.1133,54200.0
2013-11-01 12:20:00,21.33,21.37,21.33,21.36,23600.0,17.1133,17.1454,17.1133,17.1374,23600.0
2013-11-01 12:25:00,21.38,21.39,21.38,21.38,21000.0,17.1535,17.1615,17.1535,17.1535,21000.0
2013-11-01 12:30:00,21.38,21.39,21.36,21.36,21600.0,17.1535,17.1615,17.1374,17.1374,21600.0
2013-11-01 12:35:00,21.36,21.37,21.35,21.35,33600.0,17.1374,17.1454,17.1294,17.1294,33600.0
2013-11-01 12:40:00,21.35,21.35,21.34,21.35,25600.0,17.1294,17.1294,17.1214,17.1294,25600.0
2013-11-01 12:45:00,21.35,21.35,21.33,21.33,14800.0,17.1294,17.1294,17.1133,17.1133,14800.0
2013-11-01 12:50:00,21.33,21.34,21.33,21.33,15800.0,17.1133,17.1214,17.1133,17.1133,15800.0
2013-11-01 12:55:00,21.34,21.35,21.33,21.34,35200.0,17.1214,17.1294,17.1133,17.1214,35200.0
2013-11-01 13:00:00,21.33,21.34,21.33,21.34,28800.0,17.1133,17.1214,17.1133,17.1214,28800.0
2013-11-01 13:05:00,21.34,21.34,21.31,21.31,34200.0,17.1214,17.1214,17.0973,17.0973,34200.0
2013-11-01 13:10:00,21.32,21.32,21.3,21.3,26000.0,17.1053,17.1053,17.0893,17.0893,26000.0
2013-11-01 13:15:00,21.3,21.32,21.3,21.32,39800.0,17.0893,17.1053,17.0893,17.1053,39800.0
2013-11-01 13:20:00,21.31,21.31,21.3,21.31,53000.0,17.0973,17.0973,17.0893,17.0973,53000.0
2013-11-01 13:25:00,21.3,21.31,21.3,21.3,35400.0,17.0893,17.0973,17.0893,17.0893,35400.0
2013-11-01 13:30:00,21.31,21.31,21.29,21.3,46800.0,17.0973,17.0973,17.0813,17.0893,46800.0
2013-11-01 13:35:00,21.3,21.31,21.3,21.31,60600.0,17.0893,17.0973,17.0893,17.0973,60600.0
2013-11-01 13:40:00,21.3,21.31,21.3,21.3,55000.0,17.0893,17.0973,17.0893,17.0893,55000.0
2013-11-01 13:45:00,21.3,21.31,21.3,21.31,23400.0,17.0893,17.0973,17.0893,17.0973,23400.0
2013-11-01 13:50:00,21.3,21.31,21.3,21.3,43200.0,17.0893,17.0973,17.0893,17.0893,43200.0
2013-11-01 13:55:00,21.3,21.31,21.3,21.31,72600.0,17.0893,17.0973,17.0893,17.0973,72600.0
2013-11-01 14:00:00,21.3,21.31,21.3,21.3,83400.0,17.0893,17.0973,17.0893,17.0893,83400.0
2013-11-01 14:05:00,21.3,21.31,21.29,21.31,37400.0,17.0893,17.0973,17.0813,17.0973,37400.0
2013-11-01 14:10:00,21.31,21.31,21.3,21.31,16200.0,17.0973,17.0973,17.0893,17.0973,16200.0
2013-11-01 14:15:00,21.3,21.33,21.3,21.32,33800.0,17.0893,17.1133,17.0893,17.1053,33800.0
2013-11-01 14:20:00,21.32,21.36,21.32,21.36,34200.0,17.1053,17.1374,17.1053,17.1374,34200.0
2013-11-01 14:25:00,21.35,21.36,21.34,21.34,38600.0,17.1294,17.1374,17.1214,17.1214,38600.0
2013-11-01 14:30:00,21.34,21.35,21.33,21.34,46200.0,17.1214,17.1294,17.1133,17.1214,46200.0
2013-11-01 14:35:00,21.34,21.36,21.34,21.36,22000.0,17.1214,17.1374,17.1214,17.1374,22000.0
2013-11-01 14:40:00,21.36,21.36,21.35,21.35,45800.0,17.1374,17.1374,17.1294,17.1294,45800.0
2013-11-01 14:45:00,21.35,21.36,21.35,21.36,14200.0,17.1294,17.1374,17.1294,17.1374,14200.0
2013-11-01 14:50:00,21.36,21.36,21.33,21.34,87400.0,17.1374,17.1374,17.1133,17.1214,87400.0
2013-11-01 14:55:00,21.34,21.35,21.33,21.33,34200.0,17.1214,17.1294,17.1133,17.1133,34200.0
2013-11-01 15:00:00,21.33,21.34,21.32,21.34,29200.0,17.1133,17.1214,17.1053,17.1214,29200.0
2013-11-01 15:05:00,21.35,21.35,21.33,21.33,64600.0,17.1294,17.1294,17.1133,17.1133,64600.0
2013-11-01 15:10:00,21.33,21.36,21.33,21.35,46400.0,17.1133,17.1374,17.1133,17.1294,46400.0
2013-11-01 15:15:00,21.35,21.35,21.31,21.31,100800.0,17.1294,17.1294,17.0973,17.0973,100800.0
2013-11-01 15:20:00,21.31,21.33,21.31,21.33,86400.0,17.0973,17.1133,17.0973,17.1133,86400.0
2013-11-01 15:25:00,21.33,21.33,21.32,21.32,68600.0,17.1133,17.1133,17.1053,17.1053,68600.0
2013-11-01 15:30:00,21.32,21.32,21.32,21.32,39200.0,17.1053,17.1053,17.1053,17.1053,39200.0
2013-11-01 15:35:00,21.32,21.35,21.32,21.33,102800.0,17.1053,17.1294,17.1053,17.1133,102800.0
2013-11-01 15:40:00,21.33,21.36,21.33,21.36,129400.0,17.1133,17.1374,17.1133,17.1374,129400.0
2013-11-01 15:45:00,21.36,21.38,21.36,21.36,147800.0,17.1374,17.1535,17.1374,17.1374,147800.0
2013-11-01 15:50:00,21.36,21.38,21.36,21.38,86200.0,17.1374,17.1535,17.1374,17.1535,86200.0
2013-11-01 15:55:00,21.38,21.39,21.35,21.35,256800.0,17.1535,17.1615,17.1294,17.1294,256800.0
2013-11-04 09:30:00,21.43,21.5,21.43,21.48,96400.0,17.1936,17.2497,17.1936,17.2337,96400.0
2013-11-04 09:35:00,21.5,21.5,21.43,21.45,74600.0,17.2497,17.2497,17.1936,17.2096,74600.0
2013-11-04 09:40:00,21.45,21.49,21.45,21.48,17200.0,17.2096,17.2417,17.2096,17.2337,17200.0
2013-11-04 09:45:00,21.48,21.48,21.43,21.47,33800.0,17.2337,17.2337,17.1936,17.2257,33800.0
2013-11-04 09:50:00,21.47,21.48,21.45,21.45,37400.0,17.2257,17.2337,17.2096,17.2096,37400.0
2013-11-04 09:55:00,21.45,21.45,21.4,21.4,53400.0,17.2096,17.2096,17.1695,17.1695,53400.0
2013-11-04 10:00:00,21.4,21.41,21.37,21.38,59000.0,17.1695,17.1775,17.1454,17.1535,59000.0
2013-11-04 10:05:00,21.38,21.38,21.31,21.34,146200.0,17.1535,17.1535,17.0973,17.1214,146200.0
2013-11-04 10:10:00,21.34,21.39,21.34,21.38,40400.0,17.1214,17.1615,17.1214,17.1535,40400.0
2013-11-04 10:15:00,21.38,21.39,21.38,21.38,30000.0,17.1535,17.1615,17.1535,17.1535,30000.0
2013-11-04 10:20:00,21.38,21.39,21.38,21.39,21400.0,17.1535,17.1615,17.1535,17.1615,21400.0
2013-11-04 10:25:00,21.39,21.39,21.38,21.38,26200.0,17.1615,17.1615,17.1535,17.1535,26200.0
2013-11-04 10:30:00,21.38,21.39,21.36,21.37,44400.0,17.1535,17.1615,17.1374,17.1454,44400.0
2013-11-04 10:35:00,21.38,21.39,21.36,21.38,40000.0,17.1535,17.1615,17.1374,17.1535,40000.0
2013-11-04 10:40:00,21.38,21.39,21.36,21.37,22000.0,17.1535,17.1615,17.1374,17.1454,22000.0
2013-11-04 10:45:00,21.37,21.38,21.36,21.36,58600.0,17.1454,17.1535,17.1374,17.1374,58600.0
2013-11-04 10:50:00,21.36,21.38,21.35,21.38,153400.0,17.1374,17.1535,17.1294,17.1535,153400.0
2013-11-04 10:55:00,21.38,21.38,21.33,21.33,95000.0,17.1535,17.1535,17.1133,17.1133,95000.0
2013-11-04 11:00:00,21.33,21.33,21.3,21.31,59800.0,17.1133,17.1133,17.0893,17.0973,59800.0
2013-11-04 11:05:00,21.32,21.33,21.31,21.32,33800.0,17.1053,17.1133,17.0973,17.1053,33800.0
2013-11-04 11:10:00,21.33,21.33,21.32,21.32,29600.0,17.1133,17.1133,17.1053,17.1053,29600.0
2013-11-04 11:15:00,21.32,21.32,21.3,21.3,39600.0,17.1053,17.1053,17.0893,17.0893,39600.0
2013-11-04 11:20:00,21.3,21.31,21.29,21.3,77600.0,17.0893,17.0973,17.0813,17.0893,77600.0
2013-11-04 11:25:00,21.3,21.34,21.3,21.34,85000.0,17.0893,17.1214,17.0893,17.1214,85000.0
2013-11-04 11:30:00,21.34,21.34,21.33,21.33,46000.0,17.1214,17.1214,17.1133,17.1133,46000.0
2013-11-04 11:35:00,21.33,21.35,21.33,21.35,56800.0,17.1133,17.1294,17.1133,17.1294,56800.0
2013-11-04 11:40:00,21.35,21.35,21.33,21.34,45400.0,17.1294,17.1294,17.1133,17.1214,45400.0
2013-11-04 11:45:00,21.34,21.35,21.34,21.35,31000.0,17.1214,17.1294,17.1214,17.1294,31000.0
2013-11-04 11:50:00,21.35,21.35,21.34,21.35,33200.0,17.1294,17.1294,17.1214,17.1294,33200.0
2013-11-04 11:55:00,21.35,21.35,21.33,21.34,48400.0,17.1294,17.1294,17.1133,17.1214,48400.0
2013-11-04 12:00:00,21.34,21.34,21.32,21.32,59800.0,17.1214,17.1214,17.1053,17.1053,59800.0
2013-11-04 12:05:00,21.33,21.35,21.32,21.35,29200.0,17.1133,17.1294,17.1053,17.1294,29200.0
2013-11-04 12:10:00,21.35,21.35,21.34,21.35,113800.0,17.1294,17.1294,17.1214,17.1294,113800.0
2013-11-04 12:15:00,21.35,21.35,21.33,21.33,26800.0,17.1294,17.1294,17.1133,17.1133,26800.0
2013-11-04 12:20:00,21.33,21.33,21.32,21.32,17200.0,17.1133,17.1133,17.1053,17.1053,17200.0
2013-11-04 12:25:00,21.32,21.33,21.32,21.32,17400.0,17.1053,17.1133,17.1053,17.1053,17400.0
2013-11-04 12:30:00,21.32,21.34,21.32,21.34,24400.0,17.1053,17.1214,17.1053,17.1214,24400.0
2013-11-04 12:35:00,21.34,21.35,21.33,21.33,28800.0,17.1214,17.1294,17.1133,17.1133,28800.0
2013-11-04 12:40:00,21.33,21.34,21.33,21.33,19000.0,17.1133,17.1214,17.1133,17.1133,19000.0
2013-11-04 12:45:00,21.33,21.33,21.33,21.33,18600.0,17.1133,17.1133,17.1133,17.1133,18600.0
2013-11-04 12:50:00,21.33,21.33,21.32,21.32,25200.0,17.1133,17.1133,17.1053,17.1053,25200.0
2013-11-04 12:55:00,21.32,21.32,21.29,21.29,58000.0,17.1053,17.1053,17.0813,17.0813,58000.0
2013-11-04 13:00:00,21.29,21.3,21.29,21.3,52200.0,17.0813,17.0893,17.0813,17.0893,52200.0
2013-11-04 13:05:00,21.3,21.31,21.29,21.3,29400.0,17.0893,17.0973,17.0813,17.0893,29400.0
2013-11-04 13:10:00,21.3,21.3,21.27,21.28,64200.0,17.0893,17.0893,17.0652,17.0732,64200.0
2013-11-04 13:15:00,21.28,21.3,21.28,21.3,15600.0,17.0732,17.0893,17.0732,17.0893,15600.0
2013-11-04 13:20:00,21.3,21.31,21.3,21.3,15800.0,17.0893,17.0973,17.0893,17.0893,15800.0
2013-11-04 13:25:00,21.3,21.31,21.3,21.3,56600.0,17.0893,17.0973,17.0893,17.0893,56600.0
2013-11-04 13:30:00,21.3,21.3,21.3,21.3,38400.0,17.0893,17.0893,17.0893,17.0893,38400.0
2013-11-04 13:35:00,21.3,21.31,21.3,21.3,28200.0,17.0893,17.0973,17.0893,17.0893,28200.0
2013-11-04 13:40:00,21.3,21.3,21.3,21.3,23800.0,17.0893,17.0893,17.0893,17.0893,23800.0
2013-11-04 13:45:00,21.3,21.31,21.3,21.3,47800.0,17.0893,17.0973,17.0893,17.0893,47800.0
2013-11-04 13:50:00,21.3,21.3,21.26,21.27,84600.0,17.0893,17.0893,17.0572,17.0652,84600.0
2013-11-04 13:55:00,21.27,21.28,21.27,21.28,21000.0,17.0652,17.0732,17.0652,17.0732,21000.0
2013-11-04 14:00:00,21.28,21.3,21.27,21.3,84200.0,17.0732,17.0893,17.0652,17.0893,84200.0
2013-11-04 14:05:00,21.3,21.3,21.29,21.3,49800.0,17.0893,17.0893,17.0813,17.0893,49800.0
2013-11-04 14:10:00,21.3,21.3,21.27,21.27,72200.0,17.0893,17.0893,17.0652,17.0652,72200.0
2013-11-04 14:15:00,21.27,21.27,21.24,21.25,208400.0,17.0652,17.0652,17.0411,17.0492,208400.0
2013-11-04 14:20:00,21.25,21.25,21.23,21.24,80200.0,17.0492,17.0492,17.0331,17.0411,80200.0
2013-11-04 14:25:00,21.24,21.25,21.23,21.24,60800.0,17.0411,17.0492,17.0331,17.0411,60800.0
2013-11-04 14:30:00,21.24,21.25,21.24,21.24,101800.0,17.0411,17.0492,17.0411,17.0411,101800.0
2013-11-04 14:35:00,21.24,21.25,21.23,21.25,44600.0,17.0411,17.0492,17.0331,17.0492,44600.0
2013-11-04 14:40:00,21.25,21.25,21.25,21.25,62400.0,17.0492,17.0492,17.0492,17.0492,62400.0
2013-11-04 14:45:00,21.25,21.27,21.24,21.24,56800.0,17.0492,17.0652,17.0411,17.0411,56800.0
2013-11-04 14:50:00,21.24,21.25,21.24,21.25,38600.0,17.0411,17.0492,17.0411,17.0492,38600.0
2013-11-04 14:55:00,21.25,21.25,21.23,21.24,55200.0,17.0492,17.0492,17.0331,17.0411,55200.0
2013-11-04 15:00:00,21.24,21.25,21.23,21.25,36000.0,17.0411,17.0492,17.0331,17.0492,36000.0
2013-11-04 15:05:00,21.25,21.25,21.24,21.25,40200.0,17.0492,17.0492,17.0411,17.0492,40200.0
2013-11-04 15:10:00,21.25,21.25,21.24,21.24,53600.0,17.0492,17.0492,17.0411,17.0411,53600.0
2013-11-04 15:15:00,21.24,21.25,21.24,21.25,81400.0,17.0411,17.0492,17.0411,17.0492,81400.0
2013-11-04 15:20:00,21.25,21.25,21.23,21.24,95000.0,17.0492,17.0492,17.0331,17.0411,95000.0
2013-11-04 15:25:00,21.24,21.25,21.24,21.25,59600.0,17.0411,17.0492,17.0411,17.0492,59600.0
2013-11-04 15:30:00,21.25,21.25,21.24,21.24,55600.0,17.0492,17.0492,17.0411,17.0411,55600.0
2013-11-04 15:35:00,21.25,21.26,21.24,21.26,66600.0,17.0492,17.0572,17.0411,17.0572,66600.0
2013-11-04 15:40:00,21.26,21.27,21.25,21.25,108400.0,17.0572,17.0652,17.0492,17.0492,108400.0
2013-11-04 15:45:00,21.25,21.26,21.25,21.25,105000.0,17.0492,17.0572,17.0492,17.0492,105000.0
2013-11-04 15:50:00,21.25,21.25,21.25,21.25,109200.0,17.0492,17.0492,17.0492,17.0492,109200.0
2013-11-04 15:55:00,21.25,21.26,21.24,21.25,296800.0,17.0492,17.0572,17.0411,17.0492,296800.0
2013-11-05 09:30:00,21.19,21.22,21.09,21.15,158000.0,17.001,17.0251,16.9208,16.9689,158000.0
2013-11-05 09:35:00,21.13,21.23,21.11,21.17,96000.0,16.9529,17.0331,16.9368,16.985,96000.0
2013-11-05 09:40:00,21.17,21.23,21.14,21.22,184600.0,16.985,17.0331,16.9609,17.0251,184600.0
2013-11-05 09:45:00,21.22,21.25,21.21,21.23,79400.0,17.0251,17.0492,17.0171,17.0331,79400.0
2013-11-05 09:50:00,21.23,21.24,21.2,21.21,59600.0,17.0331,17.0411,17.009,17.0171,59600.0
2013-11-05 09:55:00,21.21,21.24,21.2,21.24,70800.0,17.0171,17.0411,17.009,17.0411,70800.0
2013-11-05 10:00:00,21.24,21.25,21.18,21.24,65200.0,17.0411,17.0492,16.993,17.0411,65200.0
2013-11-05 10:05:00,21.24,21.25,21.24,21.25,115400.0,17.0411,17.0492,17.0411,17.0492,115400.0
2013-11-05 10:10:00,21.25,21.27,21.23,21.24,63000.0,17.0492,17.0652,17.0331,17.0411,63000.0
2013-11-05 10:15:00,21.24,21.25,21.23,21.25,41000.0,17.0411,17.0492,17.0331,17.0492,41000.0
2013-11-05 10:20:00,21.25,21.25,21.23,21.25,56600.0,17.0492,17.0492,17.0331,17.0492,56600.0
2013-11-05 10:25:00,21.25,21.28,21.23,21.28,67200.0,17.0492,17.0732,17.0331,17.0732,67200.0
2013-11-05 10:30:00,21.28,21.3,21.25,21.26,178400.0,17.0732,17.0893,17.0492,17.0572,178400.0
2013-11-05 10:35:00,21.26,21.26,21.23,21.25,54200.0,17.0572,17.0572,17.0331,17.0492,54200.0
2013-11-05 10:40:00,21.25,21.26,21.24,21.24,56200.0,17.0492,17.0572,17.0411,17.0411,56200.0
2013-11-05 10:45:00,21.24,21.26,21.24,21.25,96800.0,17.0411,17.0572,17.0411,17.0492,96800.0
2013-11-05 10:50:00,21.25,21.26,21.24,21.25,63000.0,17.0492,17.0572,17.0411,17.0492,63000.0
2013-11-05 10:55:00,21.25,21.28,21.25,21.25,129000.0,17.0492,17.0732,17.0492,17.0492,129000.0
2013-11-05 11:00:00,21.25,21.28,21.25,21.26,38000.0,17.0492,17.0732,17.0492,17.0572,38000.0
2013-11-05 11:05:00,21.26,21.26,21.24,21.24,24200.0,17.0572,17.0572,17.0411,17.0411,24200.0
2013-11-05 11:10:00,21.24,21.25,21.21,21.21,88200.0,17.0411,17.0492,17.0171,17.0171,88200.0
2013-11-05 11:15:00,21.21,21.24,21.21,21.23,43600.0,17.0171,17.0411,17.0171,17.0331,43600.0
2013-11-05 11:20:00,21.23,21.24,21.23,21.24,29200.0,17.0331,17.0411,17.0331,17.0411,29200.0
2013-11-05 11:25:00,21.24,21.25,21.24,21.24,24200.0,17.0411,17.0492,17.0411,17.0411,24200.0
2013-11-05 11:30:00,21.24,21.25,21.24,21.25,58600.0,17.0411,17.0492,17.0411,17.0492,58600.0
2013-11-05 11:35:00,21.24,21.25,21.24,21.25,52200.0,17.0411,17.0492,17.0411,17.0492,52200.0
2013-11-05 11:40:00,21.25,21.25,21.25,21.25,93800.0,17.0492,17.0492,17.0492,17.0492,93800.0
2013-11-05 11:45:00,21.25,21.25,21.23,21.23,99200.0,17.0492,17.0492,17.0331,17.0331,99200.0
2013-11-05 11:50:00,21.24,21.25,21.24,21.25,45600.0,17.0411,17.0492,17.0411,17.0492,45600.0
2013-11-05 11:55:00,21.25,21.27,21.24,21.27,34200.0,17.0492,17.0652,17.0411,17.0652,34200.0
2013-11-05 12:00:00,21.26,21.28,21.26,21.27,41000.0,17.0572,17.0732,17.0572,17.0652,41000.0
2013-11-05 12:05:00,21.28,21.28,21.27,21.27,43000.0,17.0732,17.0732,17.0652,17.0652,43000.0
2013-11-05 12:10:00,21.28,21.3,21.28,21.29,24600.0,17.0732,17.0893,17.0732,17.0813,24600.0
2013-11-05 12:15:00,21.3,21.3,21.28,21.29,33000.0,17.0893,17.0893,17.0732,17.0813,33000.0
2013-11-05 12:20:00,21.3,21.31,21.28,21.28,39000.0,17.0893,17.0973,17.0732,17.0732,39000.0
2013-11-05 12:25:00,21.28,21.28,21.25,21.26,59000.0,17.0732,17.0732,17.0492,17.0572,59000.0
2013-11-05 12:30:00,21.26,21.26,21.23,21.24,59200.0,17.0572,17.0572,17.0331,17.0411,59200.0
2013-11-05 12:35:00,21.24,21.25,21.23,21.25,66800.0,17.0411,17.0492,17.0331,17.0492,66800.0
2013-11-05 12:40:00,21.25,21.27,21.25,21.27,21000.0,17.0492,17.0652,17.0492,17.0652,21000.0
2013-11-05 12:45:00,21.26,21.27,21.25,21.26,30200.0,17.0572,17.0652,17.0492,17.0572,30200.0
2013-11-05 12:50:00,21.25,21.28,21.25,21.28,32600.0,17.0492,17.0732,17.0492,17.0732,32600.0
2013-11-05 12:55:00,21.28,21.29,21.28,21.29,26200.0,17.0732,17.0813,17.0732,17.0813,26200.0
2013-11-05 13:00:00,21.29,21.31,21.29,21.3,23400.0,17.0813,17.0973,17.0813,17.0893,23400.0
2013-11-05 13:05:00,21.3,21.32,21.3,21.32,30800.0,17.0893,17.1053,17.0893,17.1053,30800.0
2013-11-05 13:10:00,21.31,21.32,21.31,21.32,27400.0,17.0973,17.1053,17.0973,17.1053,27400.0
2013-11-05 13:15:00,21.32,21.32,21.3,21.31,42800.0,17.1053,17.1053,17.0893,17.0973,42800.0
2013-11-05 13:20:00,21.31,21.33,21.31,21.33,18200.0,17.0973,17.1133,17.0973,17.1133,18200.0
2013-11-05 13:25:00,21.33,21.34,21.33,21.34,31600.0,17.1133,17.1214,17.1133,17.1214,31600.0
2013-11-05 13:30:00,21.34,21.35,21.33,21.33,34800.0,17.1214,17.1294,17.1133,17.1133,34800.0
2013-11-05 13:35:00,21.33,21.34,21.32,21.32,55800.0,17.1133,17.1214,17.1053,17.1053,55800.0
2013-11-05 13:40:00,21.31,21.32,21.31,21.32,15600.0,17.0973,17.1053,17.0973,17.1053,15600.0
2013-11-05 13:45:00,21.32,21.34,21.32,21.34,37800.0,17.1053,17.1214,17.1053,17.1214,37800.0
2013-11-05 13:50:00,21.33,21.34,21.32,21.32,30600.0,17.1133,17.1214,17.1053,17.1053,30600.0
2013-11-05 13:55:00,21.32,21.34,21.32,21.34,31200.0,17.1053,17.1214,17.1053,17.1214,31200.0
2013-11-05 14:00:00,21.34,21.35,21.34,21.35,12400.0,17.1214,17.1294,17.1214,17.1294,12400.0
2013-11-05 14:05:00,21.35,21.35,21.33,21.33,43400.0,17.1294,17.1294,17.1133,17.1133,43400.0
2013-11-05 14:10:00,21.33,21.34,21.32,21.34,40000.0,17.1133,17.1214,17.1053,17.1214,40000.0
2013-11-05 14:15:00,21.34,21.35,21.33,21.35,21800.0,17.1214,17.1294,17.1133,17.1294,21800.0
2013-11-05 14:20:00,21.35,21.35,21.34,21.35,94200.0,17.1294,17.1294,17.1214,17.1294,94200.0
2013-11-05 14:25:00,21.35,21.36,21.34,21.36,62200.0,17.1294,17.1374,17.1214,17.1374,62200.0
2013-11-05 14:30:00,21.36,21.36,21.35,21.36,49000.0,17.1374,17.1374,17.1294,17.1374,49000.0
2013-11-05 14:35:00,21.36,21.38,21.35,21.35,39000.0,17.1374,17.1535,17.1294,17.1294,39000.0
2013-11-05 14:40:00,21.35,21.37,21.35,21.37,23600.0,17.1294,17.1454,17.1294,17.1454,23600.0
2013-11-05 14:45:00,21.37,21.37,21.36,21.36,42200.0,17.1454,17.1454,17.1374,17.1374,42200.0
2013-11-05 14:50:00,21.36,21.37,21.34,21.35,46800.0,17.1374,17.1454,17.1214,17.1294,46800.0
2013-11-05 14:55:00,21.35,21.35,21.34,21.35,41600.0,17.1294,17.1294,17.1214,17.1294,41600.0
2013-11-05 15:00:00,21.36,21.37,21.36,21.36,17400.0,17.1374,17.1454,17.1374,17.1374,17400.0
2013-11-05 15:05:00,21.37,21.39,21.37,21.39,37200.0,17.1454,17.1615,17.1454,17.1615,37200.0
2013-11-05 15:10:00,21.39,21.39,21.34,21.35,67200.0,17.1615,17.1615,17.1214,17.1294,67200.0
2013-11-05 15:15:00,21.35,21.36,21.34,21.36,41000.0,17.1294,17.1374,17.1214,17.1374,41000.0
2013-11-05 15:20:00,21.36,21.36,21.34,21.34,64600.0,17.1374,17.1374,17.1214,17.1214,64600.0
2013-11-05 15:25:00,21.35,21.35,21.33,21.35,47600.0,17.1294,17.1294,17.1133,17.1294,47600.0
2013-11-05 15:30:00,21.34,21.36,21.34,21.36,35200.0,17.1214,17.1374,17.1214,17.1374,35200.0
2013-11-05 15:35:00,21.36,21.36,21.35,21.35,74000.0,17.1374,17.1374,17.1294,17.1294,74000.0
2013-11-05 15:40:00,21.36,21.36,21.34,21.35,75600.0,17.1374,17.1374,17.1214,17.1294,75600.0
2013-11-05 15:45:00,21.35,21.36,21.34,21.34,107400.0,17.1294,17.1374,17.1214,17.1214,107400.0
2013-11-05 15:50:00,21.34,21.35,21.34,21.34,59000.0,17.1214,17.1294,17.1214,17.1214,59000.0
2013-11-05 15:55:00,21.34,21.35,21.33,21.33,187400.0,17.1214,17.1294,17.1133,17.1133,187400.0
2013-11-06 09:30:00,21.47,21.48,21.32,21.42,136200.0,17.2257,17.2337,17.1053,17.1856,136200.0
2013-11-06 09:35:00,21.43,21.44,21.33,21.35,55200.0,17.1936,17.2016,17.1133,17.1294,55200.0
2013-11-06 09:40:00,21.35,21.38,21.33,21.36,40400.0,17.1294,17.1535,17.1133,17.1374,40400.0
2013-11-06 09:45:00,21.36,21.4,21.35,21.39,47000.0,17.1374,17.1695,17.1294,17.1615,47000.0
2013-11-06 09:50:00,21.39,21.42,21.36,21.42,49800.0,17.1615,17.1856,17.1374,17.1856,49800.0
2013-11-06 09:55:00,21.42,21.43,21.4,21.4,68600.0,17.1856,17.1936,17.1695,17.1695,68600.0
2013-11-06 10:00:00,21.41,21.43,21.39,21.39,47400.0,17.1775,17.1936,17.1615,17.1615,47400.0
2013-11-06 10:05:00,21.39,21.4,21.36,21.36,39200.0,17.1615,17.1695,17.1374,17.1374,39200.0
2013-11-06 10:10:00,21.36,21.38,21.36,21.37,21000.0,17.1374,17.1535,17.1374,17.1454,21000.0
2013-11-06 10:15:00,21.37,21.37,21.36,21.36,21800.0,17.1454,17.1454,17.1374,17.1374,21800.0
2013-11-06 10:20:00,21.36,21.37,21.34,21.34,37600.0,17.1374,17.1454,17.1214,17.1214,37600.0
2013-11-06 10:25:00,21.35,21.38,21.35,21.35,46000.0,17.1294,17.1535,17.1294,17.1294,46000.0
2013-11-06 10:30:00,21.35,21.36,21.33,21.35,37600.0,17.1294,17.1374,17.1133,17.1294,37600.0
2013-11-06 10:35:00,21.35,21.38,21.35,21.38,52600.0,17.1294,17.1535,17.1294,17.1535,52600.0
2013-11-06 10:40:00,21.38,21.39,21.36,21.36,32400.0,17.1535,17.1615,17.1374,17.1374,32400.0
2013-11-06 10:45:00,21.36,21.38,21.35,21.36,35000.0,17.1374,17.1535,17.1294,17.1374,35000.0
2013-11-06 10:50:00,21.36,21.37,21.35,21.36,19400.0,17.1374,17.1454,17.1294,17.1374,19400.0
2013-11-06 10:55:00,21.36,21.37,21.36,21.36,33200.0,17.1374,17.1454,17.1374,17.1374,33200.0
2013-11-06 11:00:00,21.36,21.36,21.34,21.34,26800.0,17.1374,17.1374,17.1214,17.1214,26800.0
2013-11-06 11:05:00,21.34,21.36,21.31,21.31,153400.0,17.1214,17.1374,17.0973,17.0973,153400.0
2013-11-06 11:10:00,21.32,21.35,21.3,21.35,38600.0,17.1053,17.1294,17.0893,17.1294,38600.0
2013-11-06 11:15:00,21.35,21.38,21.35,21.38,20000.0,17.1294,17.1535,17.1294,17.1535,20000.0
2013-11-06 11:20:00,21.38,21.38,21.36,21.38,21600.0,17.1535,17.1535,17.1374,17.1535,21600.0
2013-11-06 11:25:00,21.38,21.38,21.36,21.38,25000.0,17.1535,17.1535,17.1374,17.1535,25000.0
2013-11-06 11:30:00,21.38,21.39,21.38,21.38,24800.0,17.1535,17.1615,17.1535,17.1535,24800.0
2013-11-06 11:35:00,21.39,21.4,21.37,21.38,30400.0,17.1615,17.1695,17.1454,17.1535,30400.0
2013-11-06 11:40:00,21.38,21.38,21.36,21.38,20800.0,17.1535,17.1535,17.1374,17.1535,20800.0
2013-11-06 11:45:00,21.38,21.39,21.36,21.36,92000.0,17.1535,17.1615,17.1374,17.1374,92000.0
2013-11-06 11:50:00,21.36,21.38,21.36,21.38,15200.0,17.1374,17.1535,17.1374,17.1535,15200.0
2013-11-06 11:55:00,21.38,21.39,21.38,21.39,22600.0,17.1535,17.1615,17.1535,17.1615,22600.0
2013-11-06 12:00:00,21.39,21.4,21.39,21.4,29400.0,17.1615,17.1695,17.1615,17.1695,29400.0
2013-11-06 12:05:00,21.4,21.4,21.38,21.4,38000.0,17.1695,17.1695,17.1535,17.1695,38000.0
2013-11-06 12:10:00,21.41,21.41,21.4,21.41,24600.0,17.1775,17.1775,17.1695,17.1775,24600.0
2013-11-06 12:15:00,21.41,21.42,21.4,21.42,102000.0,17.1775,17.1856,17.1695,17.1856,102000.0
2013-11-06 12:20:00,21.42,21.46,21.42,21.46,36600.0,17.1856,17.2177,17.1856,17.2177,36600.0
2013-11-06 12:25:00,21.46,21.47,21.45,21.45,46400.0,17.2177,17.2257,17.2096,17.2096,46400.0
2013-11-06 12:30:00,21.45,21.48,21.45,21.48,30200.0,17.2096,17.2337,17.2096,17.2337,30200.0
2013-11-06 12:35:00,21.48,21.51,21.48,21.5,92600.0,17.2337,17.2578,17.2337,17.2497,92600.0
2013-11-06 12:40:00,21.5,21.52,21.5,21.5,37000.0,17.2497,17.2658,17.2497,17.2497,37000.0
2013-11-06 12:45:00,21.5,21.51,21.5,21.5,45600.0,17.2497,17.2578,17.2497,17.2497,45600.0
2013-11-06 12:50:00,21.5,21.5,21.47,21.48,31000.0,17.2497,17.2497,17.2257,17.2337,31000.0
2013-11-06 12:55:00,21.48,21.49,21.47,21.47,49800.0,17.2337,17.2417,17.2257,17.2257,49800.0
2013-11-06 13:00:00,21.47,21.48,21.46,21.48,21000.0,17.2257,17.2337,17.2177,17.2337,21000.0
2013-11-06 13:05:00,21.48,21.49,21.47,21.47,9400.0,17.2337,17.2417,17.2257,17.2257,9400.0
2013-11-06 13:10:00,21.47,21.48,21.47,21.48,9200.0,17.2257,17.2337,17.2257,17.2337,9200.0
2013-11-06 13:15:00,21.48,21.48,21.48,21.48,9800.0,17.2337,17.2337,17.2337,17.2337,9800.0
2013-11-06 13:20:00,21.48,21.49,21.47,21.48,29400.0,17.2337,17.2417,17.2257,17.2337,29400.0
2013-11-06 13:25:00,21.48,21.49,21.48,21.49,24400.0,17.2337,17.2417,17.2337,17.2417,24400.0
2013-11-06 13:30:00,21.49,21.49,21.47,21.47,17400.0,17.2417,17.2417,17.2257,17.2257,17400.0
2013-11-06 13:35:00,21.47,21.48,21.45,21.47,37800.0,17.2257,17.2337,17.2096,17.2257,37800.0
2013-11-06 13:40:00,21.47,21.47,21.45,21.47,10600.0,17.2257,17.2257,17.2096,17.2257,10600.0
2013-11-06 13:45:00,21.47,21.47,21.44,21.46,22600.0,17.2257,17.2257,17.2016,17.2177,22600.0
2013-11-06 13:50:00,21.46,21.47,21.46,21.46,13600.0,17.2177,17.2257,17.2177,17.2177,13600.0
2013-11-06 13:55:00,21.46,21.46,21.44,21.46,23600.0,17.2177,17.2177,17.2016,17.2177,23600.0
2013-11-06 14:00:00,21.46,21.47,21.45,21.47,22000.0,17.2177,17.2257,17.2096,17.2257,22000.0
2013-11-06 14:05:00,21.47,21.48,21.47,21.48,73800.0,17.2257,17.2337,17.2257,17.2337,73800.0
2013-11-06 14:10:00,21.48,21.48,21.48,21.48,10200.0,17.2337,17.2337,17.2337,17.2337,10200.0
2013-11-06 14:15:00,21.48,21.48,21.47,21.48,37600.0,17.2337,17.2337,17.2257,17.2337,37600.0
2013-11-06 14:20:00,21.48,21.49,21.47,21.48,127000.0,17.2337,17.2417,17.2257,17.2337,127000.0
2013-11-06 14:25:00,21.48,21.49,21.48,21.49,29400.0,17.2337,17.2417,17.2337,17.2417,29400.0
2013-11-06 14:30:00,21.48,21.5,21.48,21.49,77400.0,17.2337,17.2497,17.2337,17.2417,77400.0
2013-11-06 14:35:00,21.49,21.5,21.49,21.5,44200.0,17.2417,17.2497,17.2417,17.2497,44200.0
2013-11-06 14:40:00,21.5,21.5,21.48,21.48,54000.0,17.2497,17.2497,17.2337,17.2337,54000.0
2013-11-06 14:45:00,21.47,21.48,21.47,21.48,21200.0,17.2257,17.2337,17.2257,17.2337,21200.0
2013-11-06 14:50:00,21.48,21.48,21.46,21.46,35400.0,17.2337,17.2337,17.2177,17.2177,35400.0
2013-11-06 14:55:00,21.47,21.48,21.45,21.45,111400.0,17.2257,17.2337,17.2096,17.2096,111400.0
2013-11-06 15:00:00,21.45,21.46,21.43,21.46,56800.0,17.2096,17.2177,17.1936,17.2177,56800.0
2013-11-06 15:05:00,21.46,21.46,21.45,21.45,32600.0,17.2177,17.2177,17.2096,17.2096,32600.0
2013-11-06 15:10:00,21.45,21.46,21.42,21.43,73000.0,17.2096,17.2177,17.1856,17.1936,73000.0
2013-11-06 15:15:00,21.43,21.46,21.43,21.46,35200.0,17.1936,17.2177,17.1936,17.2177,35200.0
2013-11-06 15:20:00,21.46,21.46,21.43,21.45,61400.0,17.2177,17.2177,17.1936,17.2096,61400.0
2013-11-06 15:25:00,21.44,21.45,21.4,21.4,109200.0,17.2016,17.2096,17.1695,17.1695,109200.0
2013-11-06 15:30:00,21.4,21.4,21.38,21.39,173200.0,17.1695,17.1695,17.1535,17.1615,173200.0
2013-11-06 15:35:00,21.39,21.39,21.35,21.38,237400.0,17.1615,17.1615,17.1294,17.1535,237400.0
2013-11-06 15:40:00,21.38,21.39,21.36,21.39,150800.0,17.1535,17.1615,17.1374,17.1615,150800.0
2013-11-06 15:45:00,21.39,21.39,21.38,21.39,182800.0,17.1615,17.1615,17.1535,17.1615,182800.0
2013-11-06 15:50:00,21.38,21.4,21.38,21.4,154800.0,17.1535,17.1695,17.1535,17.1695,154800.0
2013-11-06 15:55:00,21.4,21.41,21.38,21.39,475000.0,17.1695,17.1775,17.1535,17.1615,475000.0
2013-11-07 09:30:00,21.41,21.43,21.29,21.32,205800.0,17.1775,17.1936,17.0813,17.1053,205800.0
2013-11-07 09:35:00,21.32,21.36,21.3,21.36,126400.0,17.1053,17.1374,17.0893,17.1374,126400.0
2013-11-07 09:40:00,21.35,21.39,21.29,21.3,106600.0,17.1294,17.1615,17.0813,17.0893,106600.0
2013-11-07 09:45:00,21.29,21.31,21.14,21.14,409600.0,17.0813,17.0973,16.9609,16.9609,409600.0
2013-11-07 09:50:00,21.14,21.2,21.13,21.18,155600.0,16.9609,17.009,16.9529,16.993,155600.0
2013-11-07 09:55:00,21.18,21.18,21.11,21.18,155000.0,16.993,16.993,16.9368,16.993,155000.0
2013-11-07 10:00:00,21.18,21.19,21.13,21.15,97000.0,16.993,17.001,16.9529,16.9689,97000.0
2013-11-07 10:05:00,21.15,21.15,21.13,21.13,138400.0,16.9689,16.9689,16.9529,16.9529,138400.0
2013-11-07 10:10:00,21.14,21.18,21.13,21.17,87000.0,16.9609,16.993,16.9529,16.985,87000.0
2013-11-07 10:15:00,21.17,21.18,21.15,21.17,154400.0,16.985,16.993,16.9689,16.985,154400.0
2013-11-07 10:20:00,21.18,21.19,21.16,21.18,147000.0,16.993,17.001,16.977,16.993,147000.0
2013-11-07 10:25:00,21.18,21.18,21.15,21.15,274200.0,16.993,16.993,16.9689,16.9689,274200.0
2013-11-07 10:30:00,21.15,21.15,21.11,21.12,106000.0,16.9689,16.9689,16.9368,16.9449,106000.0
2013-11-07 10:35:00,21.12,21.13,21.09,21.1,137800.0,16.9449,16.9529,16.9208,16.9288,137800.0
2013-11-07 10:40:00,21.1,21.11,21.07,21.08,279800.0,16.9288,16.9368,16.9047,16.9128,279800.0
2013-11-07 10:45:00,21.08,21.11,21.08,21.1,88600.0,16.9128,16.9368,16.9128,16.9288,88600.0
2013-11-07 10:50:00,21.11,21.13,21.1,21.12,110000.0,16.9368,16.9529,16.9288,16.9449,110000.0
2013-11-07 10:55:00,21.12,21.13,21.11,21.11,61400.0,16.9449,16.9529,16.9368,16.9368,61400.0
2013-11-07 11:00:00,21.11,21.11,21.09,21.11,97400.0,16.9368,16.9368,16.9208,16.9368,97400.0
2013-11-07 11:05:00,21.11,21.16,21.11,21.11,147400.0,16.9368,16.977,16.9368,16.9368,147400.0
2013-11-07 11:10:00,21.11,21.15,21.1,21.11,76200.0,16.9368,16.9689,16.9288,16.9368,76200.0
2013-11-07 11:15:00,21.11,21.13,21.1,21.11,69200.0,16.9368,16.9529,16.9288,16.9368,69200.0
2013-11-07 11:20:00,21.11,21.13,21.11,21.13,98200.0,16.9368,16.9529,16.9368,16.9529,98200.0
2013-11-07 11:25:00,21.12,21.13,21.1,21.12,118200.0,16.9449,16.9529,16.9288,16.9449,118200.0
2013-11-07 11:30:00,21.13,21.13,21.08,21.11,126400.0,16.9529,16.9529,16.9128,16.9368,126400.0
2013-11-07 11:35:00,21.11,21.11,21.1,21.1,29600.0,16.9368,16.9368,16.9288,16.9288,29600.0
2013-11-07 11:40:00,21.1,21.1,21.07,21.07,48200.0,16.9288,16.9288,16.9047,16.9047,48200.0
2013-11-07 11:45:00,21.08,21.1,21.06,21.09,67000.0,16.9128,16.9288,16.8967,16.9208,67000.0
2013-11-07 11:50:00,21.09,21.1,21.06,21.07,58600.0,16.9208,16.9288,16.8967,16.9047,58600.0
2013-11-07 11:55:00,21.07,21.07,21.05,21.07,68000.0,16.9047,16.9047,16.8887,16.9047,68000.0
2013-11-07 12:00:00,21.07,21.09,21.07,21.08,40400.0,16.9047,16.9208,16.9047,16.9128,40400.0
2013-11-07 12:05:00,21.08,21.09,21.07,21.08,43000.0,16.9128,16.9208,16.9047,16.9128,43000.0
2013-11-07 12:10:00,21.07,21.09,21.07,21.09,41200.0,16.9047,16.9208,16.9047,16.9208,41200.0
2013-11-07 12:15:00,21.09,21.09,21.07,21.07,47400.0,16.9208,16.9208,16.9047,16.9047,47400.0
2013-11-07 12:20:00,21.07,21.07,21.05,21.05,31200.0,16.9047,16.9047,16.8887,16.8887,31200.0
2013-11-07 12:25:00,21.06,21.06,21.03,21.04,81400.0,16.8967,16.8967,16.8727,16.8807,81400.0
2013-11-07 12:30:00,21.05,21.05,21.03,21.04,73800.0,16.8887,16.8887,16.8727,16.8807,73800.0
2013-11-07 12:35:00,21.04,21.04,21.02,21.02,36400.0,16.8807,16.8807,16.8646,16.8646,36400.0
2013-11-07 12:40:00,21.03,21.04,21.02,21.03,89000.0,16.8727,16.8807,16.8646,16.8727,89000.0
2013-11-07 12:45:00,21.03,21.07,21.03,21.05,70400.0,16.8727,16.9047,16.8727,16.8887,70400.0
2013-11-07 12:50:00,21.05,21.05,20.96,20.98,220800.0,16.8887,16.8887,16.8165,16.8325,220800.0
2013-11-07 12:55:00,20.98,20.98,20.96,20.97,100800.0,16.8325,16.8325,16.8165,16.8245,100800.0
2013-11-07 13:00:00,20.97,21.02,20.96,21.01,71000.0,16.8245,16.8646,16.8165,16.8566,71000.0
2013-11-07 13:05:00,21.01,21.01,20.98,20.98,82000.0,16.8566,16.8566,16.8325,16.8325,82000.0
2013-11-07 13:10:00,20.98,20.98,20.97,20.97,43600.0,16.8325,16.8325,16.8245,16.8245,43600.0
2013-11-07 13:15:00,20.97,20.98,20.96,20.97,42200.0,16.8245,16.8325,16.8165,16.8245,42200.0
2013-11-07 13:20:00,20.97,20.98,20.94,20.95,78600.0,16.8245,16.8325,16.8004,16.8085,78600.0
2013-11-07 13:25:00,20.95,20.97,20.94,20.94,41000.0,16.8085,16.8245,16.8004,16.8004,41000.0
2013-11-07 13:30:00,20.94,20.95,20.94,20.95,34200.0,16.8004,16.8085,16.8004,16.8085,34200.0
2013-11-07 13:35:00,20.95,20.97,20.93,20.95,82800.0,16.8085,16.8245,16.7924,16.8085,82800.0
2013-11-07 13:40:00,20.95,20.95,20.93,20.95,58800.0,16.8085,16.8085,16.7924,16.8085,58800.0
2013-11-07 13:45:00,20.95,20.95,20.93,20.93,50000.0,16.8085,16.8085,16.7924,16.7924,50000.0
2013-11-07 13:50:00,20.93,20.93,20.92,20.93,66400.0,16.7924,16.7924,16.7844,16.7924,66400.0
2013-11-07 13:55:00,20.93,20.94,20.9,20.92,130600.0,16.7924,16.8004,16.7684,16.7844,130600.0
2013-11-07 14:00:00,20.92,20.92,20.84,20.85,131800.0,16.7844,16.7844,16.7202,16.7282,131800.0
2013-11-07 14:05:00,20.85,20.87,20.85,20.86,93200.0,16.7282,16.7443,16.7282,16.7363,93200.0
2013-11-07 14:10:00,20.86,20.86,20.84,20.84,143600.0,16.7363,16.7363,16.7202,16.7202,143600.0
2013-11-07 14:15:00,20.84,20.86,20.82,20.86,147800.0,16.7202,16.7363,16.7042,16.7363,147800.0
2013-11-07 14:20:00,20.86,20.86,20.83,20.83,89200.0,16.7363,16.7363,16.7122,16.7122,89200.0
2013-11-07 14:25:00,20.83,20.83,20.82,20.83,76400.0,16.7122,16.7122,16.7042,16.7122,76400.0
2013-11-07 14:30:00,20.82,20.83,20.78,20.81,124400.0,16.7042,16.7122,16.6721,16.6961,124400.0
2013-11-07 14:35:00,20.81,20.82,20.8,20.82,82800.0,16.6961,16.7042,16.6881,16.7042,82800.0
2013-11-07 14:40:00,20.82,20.85,20.82,20.85,69600.0,16.7042,16.7282,16.7042,16.7282,69600.0
2013-11-07 14:45:00,20.85,20.88,20.85,20.87,107400.0,16.7282,16.7523,16.7282,16.7443,107400.0
2013-11-07 14:50:00,20.86,20.86,20.83,20.86,119600.0,16.7363,16.7363,16.7122,16.7363,119600.0
2013-11-07 14:55:00,20.86,20.87,20.85,20.85,89200.0,16.7363,16.7443,16.7282,16.7282,89200.0
2013-11-07 15:00:00,20.85,20.86,20.83,20.85,94600.0,16.7282,16.7363,16.7122,16.7282,94600.0
2013-11-07 15:05:00,20.85,20.86,20.84,20.85,55800.0,16.7282,16.7363,16.7202,16.7282,55800.0
2013-11-07 15:10:00,20.84,20.86,20.84,20.84,63000.0,16.7202,16.7363,16.7202,16.7202,63000.0
2013-11-07 15:15:00,20.84,20.84,20.83,20.84,83400.0,16.7202,16.7202,16.7122,16.7202,83400.0
2013-11-07 15:20:00,20.84,20.86,20.83,20.83,61800.0,16.7202,16.7363,16.7122,16.7122,61800.0
2013-11-07 15:25:00,20.83,20.85,20.82,20.82,101000.0,16.7122,16.7282,16.7042,16.7042,101000.0
2013-11-07 15:30:00,20.81,20.84,20.81,20.83,165200.0,16.6961,16.7202,16.6961,16.7122,165200.0
2013-11-07 15:35:00,20.83,20.85,20.81,20.84,167400.0,16.7122,16.7282,16.6961,16.7202,167400.0
2013-11-07 15:40:00,20.84,20.84,20.83,20.84,122200.0,16.7202,16.7202,16.7122,16.7202,122200.0
2013-11-07 15:45:00,20.84,20.84,20.81,20.82,176600.0,16.7202,16.7202,16.6961,16.7042,176600.0
2013-11-07 15:50:00,20.82,20.83,20.8,20.8,379200.0,16.7042,16.7122,16.6881,16.6881,379200.0
2013-11-07 15:55:00,20.81,20.84,20.8,20.83,428800.0,16.6961,16.7202,16.6881,16.7122,428800.0
2013-11-08 09:30:00,20.88,20.9,20.83,20.88,107600.0,16.7523,16.7684,16.7122,16.7523,107600.0
2013-11-08 09:35:00,20.89,20.93,20.85,20.87,83400.0,16.7603,16.7924,16.7282,16.7443,83400.0
2013-11-08 09:40:00,20.87,20.93,20.86,20.93,95000.0,16.7443,16.7924,16.7363,16.7924,95000.0
2013-11-08 09:45:00,20.93,20.95,20.88,20.9,67000.0,16.7924,16.8085,16.7523,16.7684,67000.0
2013-11-08 09:50:00,20.9,20.93,20.88,20.89,48600.0,16.7684,16.7924,16.7523,16.7603,48600.0
2013-11-08 09:55:00,20.89,20.92,20.85,20.9,75800.0,16.7603,16.7844,16.7282,16.7684,75800.0
2013-11-08 10:00:00,20.9,20.95,20.89,20.94,67400.0,16.7684,16.8085,16.7603,16.8004,67400.0
2013-11-08 10:05:00,20.94,20.98,20.92,20.95,86200.0,16.8004,16.8325,16.7844,16.8085,86200.0
2013-11-08 10:10:00,20.94,20.95,20.92,20.92,88400.0,16.8004,16.8085,16.7844,16.7844,88400.0
2013-11-08 10:15:00,20.92,20.93,20.91,20.93,145200.0,16.7844,16.7924,16.7764,16.7924,145200.0
2013-11-08 10:20:00,20.93,20.93,20.92,20.93,84800.0,16.7924,16.7924,16.7844,16.7924,84800.0
2013-11-08 10:25:00,20.93,20.93,20.89,20.9,120800.0,16.7924,16.7924,16.7603,16.7684,120800.0
2013-11-08 10:30:00,20.9,20.93,20.9,20.93,101800.0,16.7684,16.7924,16.7684,16.7924,101800.0
2013-11-08 10:35:00,20.93,20.93,20.91,20.91,76000.0,16.7924,16.7924,16.7764,16.7764,76000.0
2013-11-08 10:40:00,20.91,20.92,20.91,20.91,19200.0,16.7764,16.7844,16.7764,16.7764,19200.0
2013-11-08 10:45:00,20.92,20.93,20.89,20.93,92200.0,16.7844,16.7924,16.7603,16.7924,92200.0
2013-11-08 10:50:00,20.93,20.93,20.84,20.84,130600.0,16.7924,16.7924,16.7202,16.7202,130600.0
2013-11-08 10:55:00,20.84,20.9,20.84,20.86,450600.0,16.7202,16.7684,16.7202,16.7363,450600.0
2013-11-08 11:00:00,20.86,20.88,20.85,20.87,128200.0,16.7363,16.7523,16.7282,16.7443,128200.0
2013-11-08 11:05:00,20.88,20.88,20.86,20.87,42800.0,16.7523,16.7523,16.7363,16.7443,42800.0
2013-11-08 11:10:00,20.87,20.88,20.87,20.87,36600.0,16.7443,16.7523,16.7443,16.7443,36600.0
2013-11-08 11:15:00,20.86,20.89,20.86,20.88,72600.0,16.7363,16.7603,16.7363,16.7523,72600.0
2013-11-08 11:20:00,20.87,20.88,20.82,20.83,190600.0,16.7443,16.7523,16.7042,16.7122,190600.0
2013-11-08 11:25:00,20.83,20.86,20.82,20.85,76000.0,16.7122,16.7363,16.7042,16.7282,76000.0
2013-11-08 11:30:00,20.85,20.86,20.81,20.81,81600.0,16.7282,16.7363,16.6961,16.6961,81600.0
2013-11-08 11:35:00,20.81,20.86,20.81,20.85,51200.0,16.6961,16.7363,16.6961,16.7282,51200.0
2013-11-08 11:40:00,20.85,20.85,20.82,20.83,62800.0,16.7282,16.7282,16.7042,16.7122,62800.0
2013-11-08 11:45:00,20.82,20.85,20.81,20.85,41800.0,16.7042,16.7282,16.6961,16.7282,41800.0
2013-11-08 11:50:00,20.85,20.86,20.85,20.85,66400.0,16.7282,16.7363,16.7282,16.7282,66400.0
2013-11-08 11:55:00,20.85,20.85,20.72,20.72,273200.0,16.7282,16.7282,16.6239,16.6239,273200.0
2013-11-08 12:00:00,20.73,20.78,20.71,20.75,425600.0,16.632,16.6721,16.6159,16.648,425600.0
2013-11-08 12:05:00,20.76,20.77,20.75,20.76,105600.0,16.656,16.6641,16.648,16.656,105600.0
2013-11-08 12:10:00,20.76,20.77,20.74,20.75,134200.0,16.656,16.6641,16.64,16.648,134200.0
2013-11-08 12:15:00,20.75,20.75,20.74,20.74,54600.0,16.648,16.648,16.64,16.64,54600.0
2013-11-08 12:20:00,20.74,20.74,20.72,20.73,71000.0,16.64,16.64,16.6239,16.632,71000.0
2013-11-08 12:25:00,20.73,20.75,20.73,20.75,29800.0,16.632,16.648,16.632,16.648,29800.0
2013-11-08 12:30:00,20.75,20.75,20.74,20.75,38600.0,16.648,16.648,16.64,16.648,38600.0
2013-11-08 12:35:00,20.75,20.75,20.74,20.75,53800.0,16.648,16.648,16.64,16.648,53800.0
2013-11-08 12:40:00,20.75,20.75,20.74,20.75,56200.0,16.648,16.648,16.64,16.648,56200.0
2013-11-08 12:45:00,20.75,20.76,20.73,20.74,49200.0,16.648,16.656,16.632,16.64,49200.0
2013-11-08 12:50:00,20.74,20.75,20.74,20.75,55600.0,16.64,16.648,16.64,16.648,55600.0
2013-11-08 12:55:00,20.75,20.75,20.73,20.73,61200.0,16.648,16.648,16.632,16.632,61200.0
2013-11-08 13:00:00,20.73,20.75,20.73,20.74,53800.0,16.632,16.648,16.632,16.64,53800.0
2013-11-08 13:05:00,20.74,20.74,20.73,20.74,35200.0,16.64,16.64,16.632,16.64,35200.0
2013-11-08 13:10:00,20.74,20.75,20.73,20.74,50800.0,16.64,16.648,16.632,16.64,50800.0
2013-11-08 13:15:00,20.74,20.75,20.74,20.75,48000.0,16.64,16.648,16.64,16.648,48000.0
2013-11-08 13:20:00,20.75,20.75,20.74,20.74,130000.0,16.648,16.648,16.64,16.64,130000.0
2013-11-08 13:25:00,20.74,20.78,20.73,20.77,252200.0,16.64,16.6721,16.632,16.6641,252200.0
2013-11-08 13:30:00,20.77,20.77,20.73,20.76,299400.0,16.6641,16.6641,16.632,16.656,299400.0
2013-11-08 13:35:00,20.76,20.78,20.75,20.77,580800.0,16.656,16.6721,16.648,16.6641,580800.0
2013-11-08 13:40:00,20.78,20.83,20.75,20.83,218000.0,16.6721,16.7122,16.648,16.7122,218000.0
2013-11-08 13:45:00,20.83,20.86,20.83,20.83,117200.0,16.7122,16.7363,16.7122,16.7122,117200.0
2013-11-08 13:50:00,20.83,20.85,20.8,20.82,103600.0,16.7122,16.7282,16.6881,16.7042,103600.0
2013-11-08 13:55:00,20.82,20.83,20.82,20.83,47600.0,16.7042,16.7122,16.7042,16.7122,47600.0
2013-11-08 14:00:00,20.83,20.83,20.82,20.83,58600.0,16.7122,16.7122,16.7042,16.7122,58600.0
2013-11-08 14:05:00,20.83,20.83,20.81,20.83,102800.0,16.7122,16.7122,16.6961,16.7122,102800.0
2013-11-08 14:10:00,20.83,20.83,20.82,20.83,54800.0,16.7122,16.7122,16.7042,16.7122,54800.0
2013-11-08 14:15:00,20.84,20.84,20.81,20.83,120000.0,16.7202,16.7202,16.6961,16.7122,120000.0
2013-11-08 14:20:00,20.83,20.84,20.82,20.83,74400.0,16.7122,16.7202,16.7042,16.7122,74400.0
2013-11-08 14:25:00,20.83,20.84,20.83,20.83,59800.0,16.7122,16.7202,16.7122,16.7122,59800.0
2013-11-08 14:30:00,20.83,20.85,20.83,20.85,40000.0,16.7122,16.7282,16.7122,16.7282,40000.0
2013-11-08 14:35:00,20.86,20.87,20.83,20.87,60400.0,16.7363,16.7443,16.7122,16.7443,60400.0
2013-11-08 14:40:00,20.87,20.88,20.86,20.88,46200.0,16.7443,16.7523,16.7363,16.7523,46200.0
2013-11-08 14:45:00,20.88,20.88,20.85,20.86,98200.0,16.7523,16.7523,16.7282,16.7363,98200.0
2013-11-08 14:50:00,20.86,20.89,20.86,20.89,46600.0,16.7363,16.7603,16.7363,16.7603,46600.0
2013-11-08 14:55:00,20.89,20.9,20.89,20.9,37000.0,16.7603,16.7684,16.7603,16.7684,37000.0
2013-11-08 15:00:00,20.9,20.9,20.85,20.85,94000.0,16.7684,16.7684,16.7282,16.7282,94000.0
2013-11-08 15:05:00,20.85,20.87,20.85,20.87,80200.0,16.7282,16.7443,16.7282,16.7443,80200.0
2013-11-08 15:10:00,20.87,20.87,20.86,20.86,47200.0,16.7443,16.7443,16.7363,16.7363,47200.0
2013-11-08 15:15:00,20.86,20.88,20.86,20.87,64000.0,16.7363,16.7523,16.7363,16.7443,64000.0
2013-11-08 15:20:00,20.88,20.88,20.86,20.88,162000.0,16.7523,16.7523,16.7363,16.7523,162000.0
2013-11-08 15:25:00,20.88,20.88,20.84,20.85,236400.0,16.7523,16.7523,16.7202,16.7282,236400.0
2013-11-08 15:30:00,20.85,20.88,20.84,20.88,88800.0,16.7282,16.7523,16.7202,16.7523,88800.0
2013-11-08 15:35:00,20.89,20.91,20.88,20.89,95600.0,16.7603,16.7764,16.7523,16.7603,95600.0
2013-11-08 15:40:00,20.9,20.92,20.89,20.92,65000.0,16.7684,16.7844,16.7603,16.7844,65000.0
2013-11-08 15:45:00,20.92,20.95,20.91,20.95,217000.0,16.7844,16.8085,16.7764,16.8085,217000.0
2013-11-08 15:50:00,20.95,20.97,20.94,20.97,199400.0,16.8085,16.8245,16.8004,16.8245,199400.0
2013-11-08 15:55:00,20.97,20.99,20.96,20.98,422400.0,16.8245,16.8406,16.8165,16.8325,422400.0
2013-11-11 09:30:00,20.98,21.07,20.98,21.04,101200.0,16.8325,16.9047,16.8325,16.8807,101200.0
2013-11-11 09:35:00,21.05,21.05,20.95,20.96,132200.0,16.8887,16.8887,16.8085,16.8165,132200.0
2013-11-11 09:40:00,20.97,20.97,20.81,20.81,230800.0,16.8245,16.8245,16.6961,16.6961,230800.0
2013-11-11 09:45:00,20.81,20.86,20.79,20.84,274000.0,16.6961,16.7363,16.6801,16.7202,274000.0
2013-11-11 09:50:00,20.84,20.84,20.78,20.79,236600.0,16.7202,16.7202,16.6721,16.6801,236600.0
2013-11-11 09:55:00,20.79,20.8,20.78,20.78,191000.0,16.6801,16.6881,16.6721,16.6721,191000.0
2013-11-11 10:00:00,20.78,20.81,20.78,20.8,88600.0,16.6721,16.6961,16.6721,16.6881,88600.0
2013-11-11 10:05:00,20.8,20.8,20.78,20.79,145000.0,16.6881,16.6881,16.6721,16.6801,145000.0
2013-11-11 10:10:00,20.79,20.8,20.78,20.8,96400.0,16.6801,16.6881,16.6721,16.6881,96400.0
2013-11-11 10:15:00,20.8,20.8,20.78,20.78,85400.0,16.6881,16.6881,16.6721,16.6721,85400.0
2013-11-11 10:20:00,20.78,20.78,20.73,20.73,161600.0,16.6721,16.6721,16.632,16.632,161600.0
2013-11-11 10:25:00,20.73,20.74,20.7,20.72,132000.0,16.632,16.64,16.6079,16.6239,132000.0
2013-11-11 10:30:00,20.72,20.78,20.72,20.78,116000.0,16.6239,16.6721,16.6239,16.6721,116000.0
2013-11-11 10:35:00,20.78,20.79,20.76,20.79,81400.0,16.6721,16.6801,16.656,16.6801,81400.0
2013-11-11 10:40:00,20.79,20.81,20.77,20.77,102200.0,16.6801,16.6961,16.6641,16.6641,102200.0
2013-11-11 10:45:00,20.77,20.77,20.74,20.77,117400.0,16.6641,16.6641,16.64,16.6641,117400.0
2013-11-11 10:50:00,20.77,20.78,20.76,20.77,37400.0,16.6641,16.6721,16.656,16.6641,37400.0
2013-11-11 10:55:00,20.76,20.77,20.74,20.74,208200.0,16.656,16.6641,16.64,16.64,208200.0
2013-11-11 11:00:00,20.74,20.74,20.68,20.7,152600.0,16.64,16.64,16.5918,16.6079,152600.0
2013-11-11 11:05:00,20.69,20.72,20.68,20.69,152000.0,16.5999,16.6239,16.5918,16.5999,152000.0
2013-11-11 11:10:00,20.7,20.71,20.7,20.71,69800.0,16.6079,16.6159,16.6079,16.6159,69800.0
2013-11-11 11:15:00,20.71,20.72,20.7,20.72,73800.0,16.6159,16.6239,16.6079,16.6239,73800.0
2013-11-11 11:20:00,20.72,20.74,20.71,20.73,186200.0,16.6239,16.64,16.6159,16.632,186200.0
2013-11-11 11:25:00,20.73,20.75,20.73,20.75,25400.0,16.632,16.648,16.632,16.648,25400.0
2013-11-11 11:30:00,20.75,20.78,20.75,20.76,61200.0,16.648,16.6721,16.648,16.656,61200.0
2013-11-11 11:35:00,20.75,20.76,20.74,20.74,92800.0,16.648,16.656,16.64,16.64,92800.0
2013-11-11 11:40:00,20.74,20.75,20.74,20.74,40200.0,16.64,16.648,16.64,16.64,40200.0
2013-11-11 11:45:00,20.74,20.75,20.74,20.75,43200.0,16.64,16.648,16.64,16.648,43200.0
2013-11-11 11:50:00,20.75,20.75,20.74,20.74,92600.0,16.648,16.648,16.64,16.64,92600.0
2013-11-11 11:55:00,20.74,20.75,20.74,20.74,64200.0,16.64,16.648,16.64,16.64,64200.0
2013-11-11 12:00:00,20.74,20.75,20.72,20.73,41400.0,16.64,16.648,16.6239,16.632,41400.0
2013-11-11 12:05:00,20.73,20.73,20.71,20.71,42600.0,16.632,16.632,16.6159,16.6159,42600.0
2013-11-11 12:10:00,20.72,20.73,20.72,20.73,37000.0,16.6239,16.632,16.6239,16.632,37000.0
2013-11-11 12:15:00,20.73,20.73,20.72,20.72,22600.0,16.632,16.632,16.6239,16.6239,22600.0
2013-11-11 12:20:00,20.72,20.73,20.71,20.72,39200.0,16.6239,16.632,16.6159,16.6239,39200.0
2013-11-11 12:25:00,20.73,20.73,20.73,20.73,30800.0,16.632,16.632,16.632,16.632,30800.0
2013-11-11 12:30:00,20.73,20.73,20.71,20.72,60000.0,16.632,16.632,16.6159,16.6239,60000.0
2013-11-11 12:35:00,20.72,20.73,20.71,20.73,21600.0,16.6239,16.632,16.6159,16.632,21600.0
2013-11-11 12:40:00,20.73,20.73,20.71,20.72,26400.0,16.632,16.632,16.6159,16.6239,26400.0
2013-11-11 12:45:00,20.72,20.72,20.71,20.71,28400.0,16.6239,16.6239,16.6159,16.6159,28400.0
2013-11-11 12:50:00,20.71,20.73,20.71,20.73,60400.0,16.6159,16.632,16.6159,16.632,60400.0
2013-11-11 12:55:00,20.73,20.73,20.72,20.73,51800.0,16.632,16.632,16.6239,16.632,51800.0
2013-11-11 13:00:00,20.73,20.74,20.72,20.73,193000.0,16.632,16.64,16.6239,16.632,193000.0
2013-11-11 13:05:00,20.73,20.73,20.72,20.72,49400.0,16.632,16.632,16.6239,16.6239,49400.0
2013-11-11 13:10:00,20.72,20.73,20.72,20.72,56200.0,16.6239,16.632,16.6239,16.6239,56200.0
2013-11-11 13:15:00,20.72,20.73,20.72,20.72,53600.0,16.6239,16.632,16.6239,16.6239,53600.0
2013-11-11 13:20:00,20.72,20.73,20.72,20.73,38200.0,16.6239,16.632,16.6239,16.632,38200.0
2013-11-11 13:25:00,20.73,20.73,20.72,20.73,31200.0,16.632,16.632,16.6239,16.632,31200.0
2013-11-11 13:30:00,20.72,20.73,20.72,20.73,21200.0,16.6239,16.632,16.6239,16.632,21200.0
2013-11-11 13:35:00,20.73,20.73,20.72,20.73,88400.0,16.632,16.632,16.6239,16.632,88400.0
2013-11-11 13:40:00,20.72,20.73,20.72,20.73,51600.0,16.6239,16.632,16.6239,16.632,51600.0
2013-11-11 13:45:00,20.73,20.73,20.71,20.73,46400.0,16.632,16.632,16.6159,16.632,46400.0
2013-11-11 13:50:00,20.73,20.73,20.72,20.73,95600.0,16.632,16.632,16.6239,16.632,95600.0
2013-11-11 13:55:00,20.72,20.73,20.71,20.71,100400.0,16.6239,16.632,16.6159,16.6159,100400.0
2013-11-11 14:00:00,20.71,20.71,20.68,20.7,150800.0,16.6159,16.6159,16.5918,16.6079,150800.0
2013-11-11 14:05:00,20.69,20.71,20.68,20.71,67600.0,16.5999,16.6159,16.5918,16.6159,67600.0
2013-11-11 14:10:00,20.7,20.71,20.68,20.71,96600.0,16.6079,16.6159,16.5918,16.6159,96600.0
2013-11-11 14:15:00,20.71,20.72,20.69,20.72,59600.0,16.6159,16.6239,16.5999,16.6239,59600.0
2013-11-11 14:20:00,20.72,20.72,20.7,20.71,53800.0,16.6239,16.6239,16.6079,16.6159,53800.0
2013-11-11 14:25:00,20.71,20.71,20.7,20.71,57600.0,16.6159,16.6159,16.6079,16.6159,57600.0
2013-11-11 14:30:00,20.71,20.73,20.71,20.73,42800.0,16.6159,16.632,16.6159,16.632,42800.0
2013-11-11 14:35:00,20.73,20.73,20.72,20.73,54200.0,16.632,16.632,16.6239,16.632,54200.0
2013-11-11 14:40:00,20.73,20.73,20.72,20.72,51800.0,16.632,16.632,16.6239,16.6239,51800.0
2013-11-11 14:45:00,20.72,20.73,20.72,20.72,38600.0,16.6239,16.632,16.6239,16.6239,38600.0
2013-11-11 14:50:00,20.73,20.73,20.72,20.72,150600.0,16.632,16.632,16.6239,16.6239,150600.0
2013-11-11 14:55:00,20.72,20.73,20.72,20.72,92200.0,16.6239,16.632,16.6239,16.6239,92200.0
2013-11-11 15:00:00,20.72,20.73,20.72,20.73,74400.0,16.6239,16.632,16.6239,16.632,74400.0
2013-11-11 15:05:00,20.73,20.73,20.7,20.71,195600.0,16.632,16.632,16.6079,16.6159,195600.0
2013-11-11 15:10:00,20.71,20.73,20.71,20.73,55400.0,16.6159,16.632,16.6159,16.632,55400.0
2013-11-11 15:15:00,20.73,20.73,20.72,20.72,157600.0,16.632,16.632,16.6239,16.6239,157600.0
2013-11-11 15:20:00,20.73,20.73,20.72,20.73,140800.0,16.632,16.632,16.6239,16.632,140800.0
2013-11-11 15:25:00,20.73,20.74,20.73,20.74,115400.0,16.632,16.64,16.632,16.64,115400.0
2013-11-11 15:30:00,20.74,20.75,20.74,20.74,96200.0,16.64,16.648,16.64,16.64,96200.0
2013-11-11 15:35:00,20.75,20.76,20.74,20.76,108000.0,16.648,16.656,16.64,16.656,108000.0
2013-11-11 15:40:00,20.77,20.78,20.76,20.78,145000.0,16.6641,16.6721,16.656,16.6721,145000.0
2013-11-11 15:45:00,20.78,20.78,20.75,20.75,159600.0,16.6721,16.6721,16.648,16.648,159600.0
2013-11-11 15:50:00,20.75,20.77,20.75,20.77,225800.0,16.648,16.6641,16.648,16.6641,225800.0
2013-11-11 15:55:00,20.76,20.77,20.75,20.75,419400.0,16.656,16.6641,16.648,16.648,419400.0
2013-11-12 09:30:00,20.68,20.7,20.61,20.63,386400.0,16.5918,16.6079,16.5357,16.5517,386400.0
2013-11-12 09:35:00,20.61,20.7,20.61,20.67,102200.0,16.5357,16.6079,16.5357,16.5838,102200.0
2013-11-12 09:40:00,20.67,20.73,20.64,20.66,172000.0,16.5838,16.632,16.5598,16.5758,172000.0
2013-11-12 09:45:00,20.66,20.69,20.65,20.65,104800.0,16.5758,16.5999,16.5678,16.5678,104800.0
2013-11-12 09:50:00,20.65,20.68,20.64,20.67,131000.0,16.5678,16.5918,16.5598,16.5838,131000.0
2013-11-12 09:55:00,20.67,20.67,20.62,20.65,137400.0,16.5838,16.5838,16.5437,16.5678,137400.0
2013-11-12 10:00:00,20.65,20.66,20.61,20.61,217800.0,16.5678,16.5758,16.5357,16.5357,217800.0
2013-11-12 10:05:00,20.61,20.66,20.61,20.61,350200.0,16.5357,16.5758,16.5357,16.5357,350200.0
2013-11-12 10:10:00,20.61,20.63,20.61,20.61,129200.0,16.5357,16.5517,16.5357,16.5357,129200.0
2013-11-12 10:15:00,20.61,20.68,20.61,20.67,281400.0,16.5357,16.5918,16.5357,16.5838,281400.0
2013-11-12 10:20:00,20.68,20.69,20.62,20.64,228000.0,16.5918,16.5999,16.5437,16.5598,228000.0
2013-11-12 10:25:00,20.64,20.71,20.64,20.71,120600.0,16.5598,16.6159,16.5598,16.6159,120600.0
2013-11-12 10:30:00,20.71,20.73,20.69,20.73,114600.0,16.6159,16.632,16.5999,16.632,114600.0
2013-11-12 10:35:00,20.73,20.77,20.73,20.76,106800.0,16.632,16.6641,16.632,16.656,106800.0
2013-11-12 10:40:00,20.76,20.78,20.76,20.78,65800.0,16.656,16.6721,16.656,16.6721,65800.0
2013-11-12 10:45:00,20.78,20.82,20.78,20.8,80000.0,16.6721,16.7042,16.6721,16.6881,80000.0
2013-11-12 10:50:00,20.8,20.83,20.8,20.82,55200.0,16.6881,16.7122,16.6881,16.7042,55200.0
2013-11-12 10:55:00,20.83,20.83,20.79,20.81,51200.0,16.7122,16.7122,16.6801,16.6961,51200.0
2013-11-12 11:00:00,20.81,20.83,20.81,20.83,45800.0,16.6961,16.7122,16.6961,16.7122,45800.0
2013-11-12 11:05:00,20.83,20.86,20.83,20.86,90200.0,16.7122,16.7363,16.7122,16.7363,90200.0
2013-11-12 11:10:00,20.86,20.88,20.85,20.85,119000.0,16.7363,16.7523,16.7282,16.7282,119000.0
2013-11-12 11:15:00,20.85,20.89,20.85,20.89,41200.0,16.7282,16.7603,16.7282,16.7603,41200.0
2013-11-12 11:20:00,20.89,20.92,20.89,20.9,48800.0,16.7603,16.7844,16.7603,16.7684,48800.0
2013-11-12 11:25:00,20.9,20.95,20.89,20.95,62800.0,16.7684,16.8085,16.7603,16.8085,62800.0
2013-11-12 11:30:00,20.95,20.96,20.93,20.96,80600.0,16.8085,16.8165,16.7924,16.8165,80600.0
2013-11-12 11:35:00,20.96,20.96,20.91,20.92,80200.0,16.8165,16.8165,16.7764,16.7844,80200.0
2013-11-12 11:40:00,20.92,20.93,20.91,20.93,56600.0,16.7844,16.7924,16.7764,16.7924,56600.0
2013-11-12 11:45:00,20.93,20.96,20.93,20.96,81800.0,16.7924,16.8165,16.7924,16.8165,81800.0
2013-11-12 11:50:00,20.96,20.98,20.96,20.98,47200.0,16.8165,16.8325,16.8165,16.8325,47200.0
2013-11-12 11:55:00,20.98,20.99,20.94,20.95,61600.0,16.8325,16.8406,16.8004,16.8085,61600.0
2013-11-12 12:00:00,20.95,20.97,20.94,20.97,35400.0,16.8085,16.8245,16.8004,16.8245,35400.0
2013-11-12 12:05:00,20.97,20.97,20.9,20.91,43600.0,16.8245,16.8245,16.7684,16.7764,43600.0
2013-11-12 12:10:00,20.91,20.93,20.91,20.92,40200.0,16.7764,16.7924,16.7764,16.7844,40200.0
2013-11-12 12:15:00,20.92,20.95,20.92,20.95,31000.0,16.7844,16.8085,16.7844,16.8085,31000.0
2013-11-12 12:20:00,20.95,20.97,20.94,20.96,40400.0,16.8085,16.8245,16.8004,16.8165,40400.0
2013-11-12 12:25:00,20.96,20.96,20.92,20.92,39800.0,16.8165,16.8165,16.7844,16.7844,39800.0
2013-11-12 12:30:00,20.92,20.92,20.89,20.9,33600.0,16.7844,16.7844,16.7603,16.7684,33600.0
2013-11-12 12:35:00,20.91,20.92,20.9,20.91,9800.0,16.7764,16.7844,16.7684,16.7764,9800.0
2013-11-12 12:40:00,20.91,20.93,20.9,20.92,19200.0,16.7764,16.7924,16.7684,16.7844,19200.0
2013-11-12 12:45:00,20.93,20.94,20.92,20.94,36400.0,16.7924,16.8004,16.7844,16.8004,36400.0
2013-11-12 12:50:00,20.94,20.94,20.92,20.92,66800.0,16.8004,16.8004,16.7844,16.7844,66800.0
2013-11-12 12:55:00,20.92,20.93,20.92,20.93,35600.0,16.7844,16.7924,16.7844,16.7924,35600.0
2013-11-12 13:00:00,20.93,20.94,20.93,20.93,55800.0,16.7924,16.8004,16.7924,16.7924,55800.0
2013-11-12 13:05:00,20.94,20.95,20.93,20.95,23800.0,16.8004,16.8085,16.7924,16.8085,23800.0
2013-11-12 13:10:00,20.95,20.97,20.93,20.96,113200.0,16.8085,16.8245,16.7924,16.8165,113200.0
2013-11-12 13:15:00,20.97,20.98,20.96,20.96,44600.0,16.8245,16.8325,16.8165,16.8165,44600.0
2013-11-12 13:20:00,20.96,20.98,20.96,20.98,48400.0,16.8165,16.8325,16.8165,16.8325,48400.0
2013-11-12 13:25:00,20.98,20.98,20.95,20.95,38400.0,16.8325,16.8325,16.8085,16.8085,38400.0
2013-11-12 13:30:00,20.95,20.95,20.92,20.92,41200.0,16.8085,16.8085,16.7844,16.7844,41200.0
2013-11-12 13:35:00,20.92,20.93,20.91,20.92,45800.0,16.7844,16.7924,16.7764,16.7844,45800.0
2013-11-12 13:40:00,20.93,20.94,20.93,20.93,51600.0,16.7924,16.8004,16.7924,16.7924,51600.0
2013-11-12 13:45:00,20.93,20.95,20.92,20.94,41200.0,16.7924,16.8085,16.7844,16.8004,41200.0
2013-11-12 13:50:00,20.95,20.96,20.93,20.93,21400.0,16.8085,16.8165,16.7924,16.7924,21400.0
2013-11-12 13:55:00,20.93,20.96,20.93,20.93,35800.0,16.7924,16.8165,16.7924,16.7924,35800.0
2013-11-12 14:00:00,20.93,20.97,20.93,20.97,21800.0,16.7924,16.8245,16.7924,16.8245,21800.0
2013-11-12 14:05:00,20.97,20.98,20.96,20.96,28800.0,16.8245,16.8325,16.8165,16.8165,28800.0
2013-11-12 14:10:00,20.96,20.97,20.96,20.96,27400.0,16.8165,16.8245,16.8165,16.8165,27400.0
2013-11-12 14:15:00,20.96,20.96,20.95,20.96,31000.0,16.8165,16.8165,16.8085,16.8165,31000.0
2013-11-12 14:20:00,20.96,20.98,20.95,20.95,40800.0,16.8165,16.8325,16.8085,16.8085,40800.0
2013-11-12 14:25:00,20.95,20.96,20.92,20.93,40400.0,16.8085,16.8165,16.7844,16.7924,40400.0
2013-11-12 14:30:00,20.93,20.94,20.92,20.94,48000.0,16.7924,16.8004,16.7844,16.8004,48000.0
2013-11-12 14:35:00,20.94,20.96,20.93,20.93,44000.0,16.8004,16.8165,16.7924,16.7924,44000.0
2013-11-12 14:40:00,20.94,20.95,20.93,20.93,30600.0,16.8004,16.8085,16.7924,16.7924,30600.0
2013-11-12 14:45:00,20.93,20.95,20.93,20.95,43600.0,16.7924,16.8085,16.7924,16.8085,43600.0
2013-11-12 14:50:00,20.95,20.96,20.93,20.94,38600.0,16.8085,16.8165,16.7924,16.8004,38600.0
2013-11-12 14:55:00,20.93,20.99,20.93,20.98,73600.0,16.7924,16.8406,16.7924,16.8325,73600.0
2013-11-12 15:00:00,20.97,21.0,20.97,20.99,51200.0,16.8245,16.8486,16.8245,16.8406,51200.0
2013-11-12 15:05:00,20.99,21.0,20.98,20.98,47800.0,16.8406,16.8486,16.8325,16.8325,47800.0
2013-11-12 15:10:00,20.99,20.99,20.98,20.98,47800.0,16.8406,16.8406,16.8325,16.8325,47800.0
2013-11-12 15:15:00,20.98,20.99,20.98,20.98,47200.0,16.8325,16.8406,16.8325,16.8325,47200.0
2013-11-12 15:20:00,20.98,20.98,20.95,20.96,69600.0,16.8325,16.8325,16.8085,16.8165,69600.0
2013-11-12 15:25:00,20.96,20.98,20.95,20.96,60000.0,16.8165,16.8325,16.8085,16.8165,60000.0
2013-11-12 15:30:00,20.96,20.98,20.95,20.97,43400.0,16.8165,16.8325,16.8085,16.8245,43400.0
2013-11-12 15:35:00,20.97,20.97,20.95,20.96,80000.0,16.8245,16.8245,16.8085,16.8165,80000.0
2013-11-12 15:40:00,20.96,20.98,20.95,20.96,100400.0,16.8165,16.8325,16.8085,16.8165,100400.0
2013-11-12 15:45:00,20.96,20.96,20.93,20.94,111200.0,16.8165,16.8165,16.7924,16.8004,111200.0
2013-11-12 15:50:00,20.94,20.95,20.93,20.93,145600.0,16.8004,16.8085,16.7924,16.7924,145600.0
2013-11-12 15:55:00,20.93,20.97,20.93,20.96,222400.0,16.7924,16.8245,16.7924,16.8165,222400.0
2013-11-13 09:30:00,20.82,20.93,20.79,20.91,131800.0,16.7696,16.8582,16.7454,16.8421,131800.0
2013-11-13 09:35:00,20.91,20.93,20.89,20.92,57400.0,16.8421,16.8582,16.826,16.8501,57400.0
2013-11-13 09:40:00,20.92,20.92,20.88,20.91,49200.0,16.8501,16.8501,16.8179,16.8421,49200.0
2013-11-13 09:45:00,20.91,20.93,20.91,20.92,43800.0,16.8421,16.8582,16.8421,16.8501,43800.0
2013-11-13 09:50:00,20.91,20.91,20.84,20.84,66600.0,16.8421,16.8421,16.7857,16.7857,66600.0
2013-11-13 09:55:00,20.84,20.84,20.81,20.84,80000.0,16.7857,16.7857,16.7615,16.7857,80000.0
2013-11-13 10:00:00,20.84,20.85,20.81,20.81,48000.0,16.7857,16.7938,16.7615,16.7615,48000.0
2013-11-13 10:05:00,20.81,20.83,20.8,20.81,55000.0,16.7615,16.7776,16.7535,16.7615,55000.0
2013-11-13 10:10:00,20.8,20.82,20.79,20.81,38200.0,16.7535,16.7696,16.7454,16.7615,38200.0
2013-11-13 10:15:00,20.81,20.82,20.8,20.82,33400.0,16.7615,16.7696,16.7535,16.7696,33400.0
2013-11-13 10:20:00,20.82,20.83,20.8,20.82,28800.0,16.7696,16.7776,16.7535,16.7696,28800.0
2013-11-13 10:25:00,20.82,20.84,20.8,20.82,59200.0,16.7696,16.7857,16.7535,16.7696,59200.0
2013-11-13 10:30:00,20.82,20.85,20.82,20.83,37600.0,16.7696,16.7938,16.7696,16.7776,37600.0
2013-11-13 10:35:00,20.83,20.85,20.83,20.85,31800.0,16.7776,16.7938,16.7776,16.7938,31800.0
2013-11-13 10:40:00,20.85,20.88,20.84,20.88,44800.0,16.7938,16.8179,16.7857,16.8179,44800.0
2013-11-13 10:45:00,20.88,20.88,20.85,20.85,101600.0,16.8179,16.8179,16.7938,16.7938,101600.0
2013-11-13 10:50:00,20.85,20.86,20.83,20.83,29200.0,16.7938,16.8018,16.7776,16.7776,29200.0
2013-11-13 10:55:00,20.83,20.84,20.82,20.82,44600.0,16.7776,16.7857,16.7696,16.7696,44600.0
2013-11-13 11:00:00,20.82,20.83,20.82,20.83,38200.0,16.7696,16.7776,16.7696,16.7776,38200.0
2013-11-13 11:05:00,20.84,20.85,20.83,20.84,24000.0,16.7857,16.7938,16.7776,16.7857,24000.0
2013-11-13 11:10:00,20.84,20.85,20.84,20.85,31600.0,16.7857,16.7938,16.7857,16.7938,31600.0
2013-11-13 11:15:00,20.85,20.86,20.83,20.83,27200.0,16.7938,16.8018,16.7776,16.7776,27200.0
2013-11-13 11:20:00,20.83,20.84,20.83,20.84,27200.0,16.7776,16.7857,16.7776,16.7857,27200.0
2013-11-13 11:25:00,20.84,20.84,20.81,20.81,35000.0,16.7857,16.7857,16.7615,16.7615,35000.0
2013-11-13 11:30:00,20.82,20.83,20.81,20.81,46400.0,16.7696,16.7776,16.7615,16.7615,46400.0
2013-11-13 11:35:00,20.82,20.83,20.8,20.8,21200.0,16.7696,16.7776,16.7535,16.7535,21200.0
2013-11-13 11:40:00,20.81,20.81,20.78,20.78,37600.0,16.7615,16.7615,16.7374,16.7374,37600.0
2013-11-13 11:45:00,20.78,20.8,20.78,20.8,20200.0,16.7374,16.7535,16.7374,16.7535,20200.0
2013-11-13 11:50:00,20.8,20.81,20.78,20.78,26000.0,16.7535,16.7615,16.7374,16.7374,26000.0
2013-11-13 11:55:00,20.78,20.83,20.78,20.82,44600.0,16.7374,16.7776,16.7374,16.7696,44600.0
2013-11-13 12:00:00,20.82,20.82,20.8,20.81,32400.0,16.7696,16.7696,16.7535,16.7615,32400.0
2013-11-13 12:05:00,20.81,20.82,20.8,20.8,45800.0,16.7615,16.7696,16.7535,16.7535,45800.0
2013-11-13 12:10:00,20.8,20.81,20.8,20.81,22800.0,16.7535,16.7615,16.7535,16.7615,22800.0
2013-11-13 12:15:00,20.81,20.85,20.81,20.85,24200.0,16.7615,16.7938,16.7615,16.7938,24200.0
2013-11-13 12:20:00,20.85,20.88,20.84,20.88,27600.0,16.7938,16.8179,16.7857,16.8179,27600.0
2013-11-13 12:25:00,20.88,20.9,20.88,20.9,28600.0,16.8179,16.834,16.8179,16.834,28600.0
2013-11-13 12:30:00,20.9,20.9,20.88,20.88,26800.0,16.834,16.834,16.8179,16.8179,26800.0
2013-11-13 12:35:00,20.88,20.88,20.86,20.86,17200.0,16.8179,16.8179,16.8018,16.8018,17200.0
2013-11-13 12:40:00,20.86,20.89,20.86,20.88,21200.0,16.8018,16.826,16.8018,16.8179,21200.0
2013-11-13 12:45:00,20.88,20.9,20.88,20.89,94800.0,16.8179,16.834,16.8179,16.826,94800.0
2013-11-13 12:50:00,20.88,20.89,20.88,20.88,16000.0,16.8179,16.826,16.8179,16.8179,16000.0
2013-11-13 12:55:00,20.88,20.9,20.88,20.89,19600.0,16.8179,16.834,16.8179,16.826,19600.0
2013-11-13 13:00:00,20.89,20.89,20.88,20.89,14400.0,16.826,16.826,16.8179,16.826,14400.0
2013-11-13 13:05:00,20.89,20.9,20.89,20.9,18800.0,16.826,16.834,16.826,16.834,18800.0
2013-11-13 13:10:00,20.9,20.91,20.88,20.89,71600.0,16.834,16.8421,16.8179,16.826,71600.0
2013-11-13 13:15:00,20.89,20.92,20.88,20.92,45800.0,16.826,16.8501,16.8179,16.8501,45800.0
2013-11-13 13:20:00,20.92,20.94,20.92,20.93,34000.0,16.8501,16.8662,16.8501,16.8582,34000.0
2013-11-13 13:25:00,20.93,20.96,20.93,20.96,28000.0,16.8582,16.8824,16.8582,16.8824,28000.0
2013-11-13 13:30:00,20.96,20.96,20.95,20.96,44200.0,16.8824,16.8824,16.8743,16.8824,44200.0
2013-11-13 13:35:00,20.96,20.97,20.95,20.95,30800.0,16.8824,16.8904,16.8743,16.8743,30800.0
2013-11-13 13:40:00,20.95,20.97,20.95,20.96,11600.0,16.8743,16.8904,16.8743,16.8824,11600.0
2013-11-13 13:45:00,20.97,20.99,20.96,20.99,53200.0,16.8904,16.9065,16.8824,16.9065,53200.0
2013-11-13 13:50:00,20.99,20.99,20.97,20.97,38400.0,16.9065,16.9065,16.8904,16.8904,38400.0
2013-11-13 13:55:00,20.97,20.99,20.97,20.99,30200.0,16.8904,16.9065,16.8904,16.9065,30200.0
2013-11-13 14:00:00,20.99,20.99,20.97,20.99,24800.0,16.9065,16.9065,16.8904,16.9065,24800.0
2013-11-13 14:05:00,20.99,20.99,20.98,20.98,32400.0,16.9065,16.9065,16.8985,16.8985,32400.0
2013-11-13 14:10:00,20.98,20.99,20.96,20.97,56600.0,16.8985,16.9065,16.8824,16.8904,56600.0
2013-11-13 14:15:00,20.97,20.98,20.97,20.98,32400.0,16.8904,16.8985,16.8904,16.8985,32400.0
2013-11-13 14:20:00,20.98,21.0,20.98,21.0,26400.0,16.8985,16.9146,16.8985,16.9146,26400.0
2013-11-13 14:25:00,21.0,21.0,20.99,20.99,18600.0,16.9146,16.9146,16.9065,16.9065,18600.0
2013-11-13 14:30:00,20.99,20.99,20.98,20.99,33000.0,16.9065,16.9065,16.8985,16.9065,33000.0
2013-11-13 14:35:00,20.99,20.99,20.96,20.96,57000.0,16.9065,16.9065,16.8824,16.8824,57000.0
2013-11-13 14:40:00,20.96,20.96,20.96,20.96,8600.0,16.8824,16.8824,16.8824,16.8824,8600.0
2013-11-13 14:45:00,20.96,20.96,20.95,20.96,17000.0,16.8824,16.8824,16.8743,16.8824,17000.0
2013-11-13 14:50:00,20.95,20.96,20.94,20.95,49200.0,16.8743,16.8824,16.8662,16.8743,49200.0
2013-11-13 14:55:00,20.95,20.95,20.95,20.95,13400.0,16.8743,16.8743,16.8743,16.8743,13400.0
2013-11-13 15:00:00,20.95,20.97,20.95,20.97,57200.0,16.8743,16.8904,16.8743,16.8904,57200.0
2013-11-13 15:05:00,20.97,20.97,20.96,20.96,37200.0,16.8904,16.8904,16.8824,16.8824,37200.0
2013-11-13 15:10:00,20.97,20.99,20.97,20.99,103600.0,16.8904,16.9065,16.8904,16.9065,103600.0
2013-11-13 15:15:00,20.99,20.99,20.98,20.99,27800.0,16.9065,16.9065,16.8985,16.9065,27800.0
2013-11-13 15:20:00,20.99,21.01,20.99,21.01,58200.0,16.9065,16.9226,16.9065,16.9226,58200.0
2013-11-13 15:25:00,21.01,21.02,21.0,21.0,55800.0,16.9226,16.9307,16.9146,16.9146,55800.0
2013-11-13 15:30:00,21.0,21.03,21.0,21.03,50800.0,16.9146,16.9387,16.9146,16.9387,50800.0
2013-11-13 15:35:00,21.02,21.03,21.0,21.01,111600.0,16.9307,16.9387,16.9146,16.9226,111600.0
2013-11-13 15:40:00,21.02,21.04,21.01,21.03,112400.0,16.9307,16.9468,16.9226,16.9387,112400.0
2013-11-13 15:45:00,21.03,21.04,21.02,21.04,168800.0,16.9387,16.9468,16.9307,16.9468,168800.0
2013-11-13 15:50:00,21.04,21.05,21.02,21.03,158600.0,16.9468,16.9548,16.9307,16.9387,158600.0
2013-11-13 15:55:00,21.04,21.07,21.04,21.06,455600.0,16.9468,16.971,16.9468,16.9629,455600.0
2013-11-14 09:30:00,21.1,21.18,21.1,21.18,120600.0,16.9951,17.0596,16.9951,17.0596,120600.0
2013-11-14 09:35:00,21.18,21.24,21.18,21.22,61600.0,17.0596,17.1079,17.0596,17.0918,61600.0
2013-11-14 09:40:00,21.22,21.25,21.16,21.17,67400.0,17.0918,17.1159,17.0434,17.0515,67400.0
2013-11-14 09:45:00,21.17,21.19,21.15,21.18,66800.0,17.0515,17.0676,17.0354,17.0596,66800.0
2013-11-14 09:50:00,21.17,21.19,21.16,21.19,59800.0,17.0515,17.0676,17.0434,17.0676,59800.0
2013-11-14 09:55:00,21.19,21.19,21.16,21.18,75800.0,17.0676,17.0676,17.0434,17.0596,75800.0
2013-11-14 10:00:00,21.19,21.21,21.18,21.21,88400.0,17.0676,17.0837,17.0596,17.0837,88400.0
2013-11-14 10:05:00,21.21,21.21,21.16,21.17,84800.0,17.0837,17.0837,17.0434,17.0515,84800.0
2013-11-14 10:10:00,21.17,21.21,21.17,21.2,73000.0,17.0515,17.0837,17.0515,17.0757,73000.0
2013-11-14 10:15:00,21.2,21.21,21.18,21.18,72600.0,17.0757,17.0837,17.0596,17.0596,72600.0
2013-11-14 10:20:00,21.18,21.21,21.18,21.21,100600.0,17.0596,17.0837,17.0596,17.0837,100600.0
2013-11-14 10:25:00,21.21,21.21,21.15,21.15,105600.0,17.0837,17.0837,17.0354,17.0354,105600.0
2013-11-14 10:30:00,21.15,21.19,21.13,21.18,95000.0,17.0354,17.0676,17.0193,17.0596,95000.0
2013-11-14 10:35:00,21.18,21.25,21.18,21.24,31400.0,17.0596,17.1159,17.0596,17.1079,31400.0
2013-11-14 10:40:00,21.25,21.25,21.21,21.21,49800.0,17.1159,17.1159,17.0837,17.0837,49800.0
2013-11-14 10:45:00,21.21,21.23,21.2,21.22,58200.0,17.0837,17.0998,17.0757,17.0918,58200.0
2013-11-14 10:50:00,21.22,21.24,21.2,21.22,39800.0,17.0918,17.1079,17.0757,17.0918,39800.0
2013-11-14 10:55:00,21.22,21.23,21.2,21.21,40800.0,17.0918,17.0998,17.0757,17.0837,40800.0
2013-11-14 11:00:00,21.21,21.21,21.19,21.2,51600.0,17.0837,17.0837,17.0676,17.0757,51600.0
2013-11-14 11:05:00,21.2,21.23,21.2,21.22,45200.0,17.0757,17.0998,17.0757,17.0918,45200.0
2013-11-14 11:10:00,21.21,21.22,21.21,21.22,36800.0,17.0837,17.0918,17.0837,17.0918,36800.0
2013-11-14 11:15:00,21.22,21.24,21.22,21.24,61800.0,17.0918,17.1079,17.0918,17.1079,61800.0
2013-11-14 11:20:00,21.24,21.27,21.23,21.27,45200.0,17.1079,17.132,17.0998,17.132,45200.0
2013-11-14 11:25:00,21.27,21.27,21.25,21.25,38800.0,17.132,17.132,17.1159,17.1159,38800.0
2013-11-14 11:30:00,21.25,21.26,21.24,21.25,38800.0,17.1159,17.124,17.1079,17.1159,38800.0
2013-11-14 11:35:00,21.25,21.25,21.23,21.24,30600.0,17.1159,17.1159,17.0998,17.1079,30600.0
2013-11-14 11:40:00,21.24,21.25,21.23,21.25,32400.0,17.1079,17.1159,17.0998,17.1159,32400.0
2013-11-14 11:45:00,21.25,21.27,21.24,21.25,22400.0,17.1159,17.132,17.1079,17.1159,22400.0
2013-11-14 11:50:00,21.25,21.27,21.25,21.27,36800.0,17.1159,17.132,17.1159,17.132,36800.0
2013-11-14 11:55:00,21.27,21.27,21.25,21.25,30000.0,17.132,17.132,17.1159,17.1159,30000.0
2013-11-14 12:00:00,21.25,21.25,21.25,21.25,21800.0,17.1159,17.1159,17.1159,17.1159,21800.0
2013-11-14 12:05:00,21.25,21.27,21.25,21.26,26800.0,17.1159,17.132,17.1159,17.124,26800.0
2013-11-14 12:10:00,21.26,21.29,21.25,21.27,57400.0,17.124,17.1482,17.1159,17.132,57400.0
2013-11-14 12:15:00,21.27,21.29,21.27,21.29,43400.0,17.132,17.1482,17.132,17.1482,43400.0
2013-11-14 12:20:00,21.29,21.3,21.29,21.29,23600.0,17.1482,17.1562,17.1482,17.1482,23600.0
2013-11-14 12:25:00,21.29,21.3,21.27,21.27,34800.0,17.1482,17.1562,17.132,17.132,34800.0
2013-11-14 12:30:00,21.27,21.29,21.27,21.28,30200.0,17.132,17.1482,17.132,17.1401,30200.0
2013-11-14 12:35:00,21.29,21.29,21.28,21.29,10400.0,17.1482,17.1482,17.1401,17.1482,10400.0
2013-11-14 12:40:00,21.29,21.29,21.28,21.28,50600.0,17.1482,17.1482,17.1401,17.1401,50600.0
2013-11-14 12:45:00,21.28,21.28,21.28,21.28,18200.0,17.1401,17.1401,17.1401,17.1401,18200.0
2013-11-14 12:50:00,21.28,21.28,21.27,21.28,41400.0,17.1401,17.1401,17.132,17.1401,41400.0
2013-11-14 12:55:00,21.28,21.29,21.27,21.28,27200.0,17.1401,17.1482,17.132,17.1401,27200.0
2013-11-14 13:00:00,21.28,21.29,21.28,21.29,43000.0,17.1401,17.1482,17.1401,17.1482,43000.0
2013-11-14 13:05:00,21.29,21.29,21.28,21.29,17600.0,17.1482,17.1482,17.1401,17.1482,17600.0
2013-11-14 13:10:00,21.29,21.29,21.28,21.29,35400.0,17.1482,17.1482,17.1401,17.1482,35400.0
2013-11-14 13:15:00,21.29,21.3,21.29,21.29,35400.0,17.1482,17.1562,17.1482,17.1482,35400.0
2013-11-14 13:20:00,21.3,21.31,21.29,21.29,29200.0,17.1562,17.1643,17.1482,17.1482,29200.0
2013-11-14 13:25:00,21.28,21.29,21.28,21.29,26800.0,17.1401,17.1482,17.1401,17.1482,26800.0
2013-11-14 13:30:00,21.28,21.29,21.27,21.28,27200.0,17.1401,17.1482,17.132,17.1401,27200.0
2013-11-14 13:35:00,21.28,21.29,21.28,21.29,18600.0,17.1401,17.1482,17.1401,17.1482,18600.0
2013-11-14 13:40:00,21.29,21.29,21.27,21.28,38800.0,17.1482,17.1482,17.132,17.1401,38800.0
2013-11-14 13:45:00,21.28,21.29,21.28,21.29,32000.0,17.1401,17.1482,17.1401,17.1482,32000.0
2013-11-14 13:50:00,21.29,21.29,21.25,21.25,47000.0,17.1482,17.1482,17.1159,17.1159,47000.0
2013-11-14 13:55:00,21.25,21.26,21.24,21.26,37400.0,17.1159,17.124,17.1079,17.124,37400.0
2013-11-14 14:00:00,21.25,21.25,21.23,21.25,37400.0,17.1159,17.1159,17.0998,17.1159,37400.0
2013-11-14 14:05:00,21.25,21.25,21.24,21.25,44800.0,17.1159,17.1159,17.1079,17.1159,44800.0
2013-11-14 14:10:00,21.25,21.27,21.25,21.27,15600.0,17.1159,17.132,17.1159,17.132,15600.0
2013-11-14 14:15:00,21.28,21.3,21.27,21.29,32200.0,17.1401,17.1562,17.132,17.1482,32200.0
2013-11-14 14:20:00,21.29,21.3,21.28,21.29,47000.0,17.1482,17.1562,17.1401,17.1482,47000.0
2013-11-14 14:25:00,21.29,21.3,21.27,21.28,306000.0,17.1482,17.1562,17.132,17.1401,306000.0
2013-11-14 14:30:00,21.28,21.29,21.26,21.27,241400.0,17.1401,17.1482,17.124,17.132,241400.0
2013-11-14 14:35:00,21.27,21.27,21.25,21.25,38600.0,17.132,17.132,17.1159,17.1159,38600.0
2013-11-14 14:40:00,21.25,21.27,21.25,21.27,25200.0,17.1159,17.132,17.1159,17.132,25200.0
2013-11-14 14:45:00,21.27,21.27,21.26,21.27,24400.0,17.132,17.132,17.124,17.132,24400.0
2013-11-14 14:50:00,21.27,21.27,21.25,21.27,146600.0,17.132,17.132,17.1159,17.132,146600.0
2013-11-14 14:55:00,21.27,21.28,21.26,21.28,109200.0,17.132,17.1401,17.124,17.1401,109200.0
2013-11-14 15:00:00,21.28,21.29,21.27,21.29,142000.0,17.1401,17.1482,17.132,17.1482,142000.0
2013-11-14 15:05:00,21.29,21.31,21.29,21.31,72600.0,17.1482,17.1643,17.1482,17.1643,72600.0
2013-11-14 15:10:00,21.31,21.34,21.31,21.33,58600.0,17.1643,17.1884,17.1643,17.1804,58600.0
2013-11-14 15:15:00,21.32,21.33,21.32,21.33,43800.0,17.1723,17.1804,17.1723,17.1804,43800.0
2013-11-14 15:20:00,21.33,21.34,21.31,21.33,78800.0,17.1804,17.1884,17.1643,17.1804,78800.0
2013-11-14 15:25:00,21.33,21.33,21.32,21.33,22000.0,17.1804,17.1804,17.1723,17.1804,22000.0
2013-11-14 15:30:00,21.34,21.34,21.31,21.32,99000.0,17.1884,17.1884,17.1643,17.1723,99000.0
2013-11-14 15:35:00,21.31,21.33,21.3,21.33,78400.0,17.1643,17.1804,17.1562,17.1804,78400.0
2013-11-14 15:40:00,21.33,21.36,21.32,21.36,124600.0,17.1804,17.2045,17.1723,17.2045,124600.0
2013-11-14 15:45:00,21.36,21.36,21.33,21.33,127000.0,17.2045,17.2045,17.1804,17.1804,127000.0
2013-11-14 15:50:00,21.33,21.34,21.32,21.33,167800.0,17.1804,17.1884,17.1723,17.1804,167800.0
2013-11-14 15:55:00,21.33,21.34,21.33,21.34,247400.0,17.1804,17.1884,17.1804,17.1884,247400.0
2013-11-15 09:30:00,21.33,21.36,21.32,21.32,451000.0,17.1804,17.2045,17.1723,17.1723,451000.0
2013-11-15 09:35:00,21.33,21.35,21.28,21.28,77400.0,17.1804,17.1965,17.1401,17.1401,77400.0
2013-11-15 09:40:00,21.27,21.31,21.25,21.31,63000.0,17.132,17.1643,17.1159,17.1643,63000.0
2013-11-15 09:45:00,21.31,21.33,21.26,21.27,113600.0,17.1643,17.1804,17.124,17.132,113600.0
2013-11-15 09:50:00,21.26,21.28,21.24,21.24,154000.0,17.124,17.1401,17.1079,17.1079,154000.0
2013-11-15 09:55:00,21.24,21.29,21.22,21.25,171200.0,17.1079,17.1482,17.0918,17.1159,171200.0
2013-11-15 10:00:00,21.25,21.27,21.23,21.23,42000.0,17.1159,17.132,17.0998,17.0998,42000.0
2013-11-15 10:05:00,21.23,21.25,21.21,21.22,41800.0,17.0998,17.1159,17.0837,17.0918,41800.0
2013-11-15 10:10:00,21.22,21.25,21.21,21.24,82200.0,17.0918,17.1159,17.0837,17.1079,82200.0
2013-11-15 10:15:00,21.24,21.25,21.22,21.22,62200.0,17.1079,17.1159,17.0918,17.0918,62200.0
2013-11-15 10:20:00,21.22,21.23,21.21,21.21,49400.0,17.0918,17.0998,17.0837,17.0837,49400.0
2013-11-15 10:25:00,21.21,21.24,21.21,21.22,44600.0,17.0837,17.1079,17.0837,17.0918,44600.0
2013-11-15 10:30:00,21.22,21.23,21.2,21.21,50800.0,17.0918,17.0998,17.0757,17.0837,50800.0
2013-11-15 10:35:00,21.21,21.22,21.18,21.19,53400.0,17.0837,17.0918,17.0596,17.0676,53400.0
2013-11-15 10:40:00,21.19,21.21,21.18,21.2,46600.0,17.0676,17.0837,17.0596,17.0757,46600.0
2013-11-15 10:45:00,21.2,21.23,21.2,21.23,38200.0,17.0757,17.0998,17.0757,17.0998,38200.0
2013-11-15 10:50:00,21.24,21.24,21.23,21.23,19200.0,17.1079,17.1079,17.0998,17.0998,19200.0
2013-11-15 10:55:00,21.24,21.25,21.23,21.23,68200.0,17.1079,17.1159,17.0998,17.0998,68200.0
2013-11-15 11:00:00,21.23,21.24,21.22,21.23,40800.0,17.0998,17.1079,17.0918,17.0998,40800.0
2013-11-15 11:05:00,21.23,21.24,21.22,21.24,69400.0,17.0998,17.1079,17.0918,17.1079,69400.0
2013-11-15 11:10:00,21.24,21.25,21.24,21.24,40800.0,17.1079,17.1159,17.1079,17.1079,40800.0
2013-11-15 11:15:00,21.24,21.25,21.24,21.24,48600.0,17.1079,17.1159,17.1079,17.1079,48600.0
2013-11-15 11:20:00,21.24,21.25,21.24,21.24,39200.0,17.1079,17.1159,17.1079,17.1079,39200.0
2013-11-15 11:25:00,21.24,21.25,21.24,21.24,38600.0,17.1079,17.1159,17.1079,17.1079,38600.0
2013-11-15 11:30:00,21.24,21.26,21.24,21.25,36800.0,17.1079,17.124,17.1079,17.1159,36800.0
2013-11-15 11:35:00,21.25,21.26,21.25,21.25,31000.0,17.1159,17.124,17.1159,17.1159,31000.0
2013-11-15 11:40:00,21.26,21.26,21.25,21.25,20000.0,17.124,17.124,17.1159,17.1159,20000.0
2013-11-15 11:45:00,21.25,21.26,21.25,21.25,19800.0,17.1159,17.124,17.1159,17.1159,19800.0
2013-11-15 11:50:00,21.25,21.26,21.24,21.25,59400.0,17.1159,17.124,17.1079,17.1159,59400.0
2013-11-15 11:55:00,21.25,21.25,21.25,21.25,20400.0,17.1159,17.1159,17.1159,17.1159,20400.0
2013-11-15 12:00:00,21.25,21.26,21.25,21.25,57200.0,17.1159,17.124,17.1159,17.1159,57200.0
2013-11-15 12:05:00,21.25,21.25,21.25,21.25,48200.0,17.1159,17.1159,17.1159,17.1159,48200.0
2013-11-15 12:10:00,21.25,21.27,21.25,21.27,46000.0,17.1159,17.132,17.1159,17.132,46000.0
2013-11-15 12:15:00,21.27,21.27,21.26,21.27,13400.0,17.132,17.132,17.124,17.132,13400.0
2013-11-15 12:20:00,21.27,21.27,21.25,21.25,41600.0,17.132,17.132,17.1159,17.1159,41600.0
2013-11-15 12:25:00,21.25,21.26,21.25,21.26,19200.0,17.1159,17.124,17.1159,17.124,19200.0
2013-11-15 12:30:00,21.26,21.27,21.26,21.27,18400.0,17.124,17.132,17.124,17.132,18400.0
2013-11-15 12:35:00,21.27,21.27,21.26,21.27,11400.0,17.132,17.132,17.124,17.132,11400.0
2013-11-15 12:40:00,21.27,21.28,21.25,21.28,47200.0,17.132,17.1401,17.1159,17.1401,47200.0
2013-11-15 12:45:00,21.28,21.29,21.28,21.28,14200.0,17.1401,17.1482,17.1401,17.1401,14200.0
2013-11-15 12:50:00,21.29,21.3,21.28,21.29,61600.0,17.1482,17.1562,17.1401,17.1482,61600.0
2013-11-15 12:55:00,21.29,21.3,21.29,21.3,40400.0,17.1482,17.1562,17.1482,17.1562,40400.0
2013-11-15 13:00:00,21.3,21.31,21.29,21.31,62000.0,17.1562,17.1643,17.1482,17.1643,62000.0
2013-11-15 13:05:00,21.31,21.31,21.3,21.31,26800.0,17.1643,17.1643,17.1562,17.1643,26800.0
2013-11-15 13:10:00,21.31,21.31,21.3,21.3,22000.0,17.1643,17.1643,17.1562,17.1562,22000.0
2013-11-15 13:15:00,21.3,21.3,21.29,21.29,11600.0,17.1562,17.1562,17.1482,17.1482,11600.0
2013-11-15 13:20:00,21.29,21.29,21.28,21.28,20000.0,17.1482,17.1482,17.1401,17.1401,20000.0
2013-11-15 13:25:00,21.28,21.3,21.28,21.3,29800.0,17.1401,17.1562,17.1401,17.1562,29800.0
2013-11-15 13:30:00,21.3,21.3,21.29,21.3,43400.0,17.1562,17.1562,17.1482,17.1562,43400.0
2013-11-15 13:35:00,21.29,21.3,21.29,21.3,24000.0,17.1482,17.1562,17.1482,17.1562,24000.0
2013-11-15 13:40:00,21.3,21.31,21.3,21.3,48600.0,17.1562,17.1643,17.1562,17.1562,48600.0
2013-11-15 13:45:00,21.3,21.3,21.29,21.3,21600.0,17.1562,17.1562,17.1482,17.1562,21600.0
2013-11-15 13:50:00,21.3,21.3,21.29,21.29,43400.0,17.1562,17.1562,17.1482,17.1482,43400.0
2013-11-15 13:55:00,21.28,21.29,21.27,21.28,42000.0,17.1401,17.1482,17.132,17.1401,42000.0
2013-11-15 14:00:00,21.27,21.29,21.27,21.29,53000.0,17.132,17.1482,17.132,17.1482,53000.0
2013-11-15 14:05:00,21.29,21.29,21.28,21.29,39000.0,17.1482,17.1482,17.1401,17.1482,39000.0
2013-11-15 14:10:00,21.29,21.29,21.27,21.28,33000.0,17.1482,17.1482,17.132,17.1401,33000.0
2013-11-15 14:15:00,21.28,21.28,21.27,21.28,71000.0,17.1401,17.1401,17.132,17.1401,71000.0
2013-11-15 14:20:00,21.28,21.29,21.28,21.29,43000.0,17.1401,17.1482,17.1401,17.1482,43000.0
2013-11-15 14:25:00,21.28,21.29,21.28,21.29,53200.0,17.1401,17.1482,17.1401,17.1482,53200.0
2013-11-15 14:30:00,21.28,21.29,21.28,21.29,18400.0,17.1401,17.1482,17.1401,17.1482,18400.0
2013-11-15 14:35:00,21.29,21.3,21.29,21.3,45600.0,17.1482,17.1562,17.1482,17.1562,45600.0
2013-11-15 14:40:00,21.3,21.3,21.27,21.27,37600.0,17.1562,17.1562,17.132,17.132,37600.0
2013-11-15 14:45:00,21.27,21.28,21.27,21.27,28600.0,17.132,17.1401,17.132,17.132,28600.0
2013-11-15 14:50:00,21.27,21.28,21.26,21.28,51600.0,17.132,17.1401,17.124,17.1401,51600.0
2013-11-15 14:55:00,21.28,21.28,21.27,21.28,227600.0,17.1401,17.1401,17.132,17.1401,227600.0
2013-11-15 15:00:00,21.28,21.29,21.28,21.29,30400.0,17.1401,17.1482,17.1401,17.1482,30400.0
2013-11-15 15:05:00,21.29,21.29,21.28,21.29,93000.0,17.1482,17.1482,17.1401,17.1482,93000.0
2013-11-15 15:10:00,21.29,21.29,21.27,21.27,110200.0,17.1482,17.1482,17.132,17.132,110200.0
2013-11-15 15:15:00,21.27,21.29,21.27,21.27,67200.0,17.132,17.1482,17.132,17.132,67200.0
2013-11-15 15:20:00,21.27,21.29,21.27,21.28,165400.0,17.132,17.1482,17.132,17.1401,165400.0
2013-11-15 15:25:00,21.29,21.29,21.28,21.29,31800.0,17.1482,17.1482,17.1401,17.1482,31800.0
2013-11-15 15:30:00,21.29,21.3,21.29,21.3,31000.0,17.1482,17.1562,17.1482,17.1562,31000.0
2013-11-15 15:35:00,21.3,21.3,21.28,21.29,103400.0,17.1562,17.1562,17.1401,17.1482,103400.0
2013-11-15 15:40:00,21.29,21.29,21.28,21.28,51600.0,17.1482,17.1482,17.1401,17.1401,51600.0
2013-11-15 15:45:00,21.28,21.29,21.27,21.28,310600.0,17.1401,17.1482,17.132,17.1401,310600.0
2013-11-15 15:50:00,21.28,21.29,21.27,21.28,208800.0,17.1401,17.1482,17.132,17.1401,208800.0
2013-11-15 15:55:00,21.27,21.31,21.27,21.31,398400.0,17.132,17.1643,17.132,17.1643,398400.0
2013-11-18 09:30:00,21.3,21.35,21.29,21.33,124200.0,17.1562,17.1965,17.1482,17.1804,124200.0
2013-11-18 09:35:00,21.33,21.35,21.3,21.31,92600.0,17.1804,17.1965,17.1562,17.1643,92600.0
2013-11-18 09:40:00,21.31,21.32,21.29,21.31,105400.0,17.1643,17.1723,17.1482,17.1643,105400.0
2013-11-18 09:45:00,21.31,21.31,21.29,21.3,108600.0,17.1643,17.1643,17.1482,17.1562,108600.0
2013-11-18 09:50:00,21.3,21.31,21.25,21.26,108600.0,17.1562,17.1643,17.1159,17.124,108600.0
2013-11-18 09:55:00,21.25,21.25,21.2,21.2,62600.0,17.1159,17.1159,17.0757,17.0757,62600.0
2013-11-18 10:00:00,21.2,21.2,21.11,21.11,270800.0,17.0757,17.0757,17.0032,17.0032,270800.0
2013-11-18 10:05:00,21.11,21.14,21.07,21.08,268400.0,17.0032,17.0273,16.971,16.979,268400.0
2013-11-18 10:10:00,21.08,21.09,21.03,21.04,142600.0,16.979,16.9871,16.9387,16.9468,142600.0
2013-11-18 10:15:00,21.04,21.05,20.99,21.04,278200.0,16.9468,16.9548,16.9065,16.9468,278200.0
2013-11-18 10:20:00,21.04,21.05,21.0,21.03,99000.0,16.9468,16.9548,16.9146,16.9387,99000.0
2013-11-18 10:25:00,21.03,21.03,20.99,21.0,76800.0,16.9387,16.9387,16.9065,16.9146,76800.0
2013-11-18 10:30:00,21.0,21.01,20.96,20.96,140000.0,16.9146,16.9226,16.8824,16.8824,140000.0
2013-11-18 10:35:00,20.96,20.99,20.94,20.95,130000.0,16.8824,16.9065,16.8662,16.8743,130000.0
2013-11-18 10:40:00,20.95,20.98,20.95,20.95,63600.0,16.8743,16.8985,16.8743,16.8743,63600.0
2013-11-18 10:45:00,20.95,20.99,20.95,20.98,73600.0,16.8743,16.9065,16.8743,16.8985,73600.0
2013-11-18 10:50:00,20.98,21.04,20.98,21.04,75200.0,16.8985,16.9468,16.8985,16.9468,75200.0
2013-11-18 10:55:00,21.05,21.05,20.98,20.99,79200.0,16.9548,16.9548,16.8985,16.9065,79200.0
2013-11-18 11:00:00,20.99,20.99,20.97,20.97,117600.0,16.9065,16.9065,16.8904,16.8904,117600.0
2013-11-18 11:05:00,20.97,20.98,20.96,20.96,34800.0,16.8904,16.8985,16.8824,16.8824,34800.0
2013-11-18 11:10:00,20.96,20.96,20.93,20.93,80400.0,16.8824,16.8824,16.8582,16.8582,80400.0
2013-11-18 11:15:00,20.93,20.93,20.89,20.9,138600.0,16.8582,16.8582,16.826,16.834,138600.0
2013-11-18 11:20:00,20.91,20.92,20.88,20.91,140600.0,16.8421,16.8501,16.8179,16.8421,140600.0
2013-11-18 11:25:00,20.91,20.93,20.89,20.89,63400.0,16.8421,16.8582,16.826,16.826,63400.0
2013-11-18 11:30:00,20.89,20.9,20.86,20.86,99000.0,16.826,16.834,16.8018,16.8018,99000.0
2013-11-18 11:35:00,20.86,20.86,20.81,20.81,139400.0,16.8018,16.8018,16.7615,16.7615,139400.0
2013-11-18 11:40:00,20.82,20.82,20.79,20.81,131600.0,16.7696,16.7696,16.7454,16.7615,131600.0
2013-11-18 11:45:00,20.81,20.82,20.79,20.79,94800.0,16.7615,16.7696,16.7454,16.7454,94800.0
2013-11-18 11:50:00,20.79,20.82,20.79,20.82,110600.0,16.7454,16.7696,16.7454,16.7696,110600.0
2013-11-18 11:55:00,20.82,20.82,20.79,20.79,121200.0,16.7696,16.7696,16.7454,16.7454,121200.0
2013-11-18 12:00:00,20.79,20.8,20.78,20.79,85600.0,16.7454,16.7535,16.7374,16.7454,85600.0
2013-11-18 12:05:00,20.79,20.79,20.78,20.79,38400.0,16.7454,16.7454,16.7374,16.7454,38400.0
2013-11-18 12:10:00,20.8,20.8,20.74,20.75,287400.0,16.7535,16.7535,16.7052,16.7132,287400.0
2013-11-18 12:15:00,20.75,20.77,20.73,20.73,178600.0,16.7132,16.7293,16.6971,16.6971,178600.0
2013-11-18 12:20:00,20.73,20.75,20.73,20.75,78000.0,16.6971,16.7132,16.6971,16.7132,78000.0
2013-11-18 12:25:00,20.75,20.76,20.74,20.75,84200.0,16.7132,16.7213,16.7052,16.7132,84200.0
2013-11-18 12:30:00,20.75,20.77,20.73,20.73,141000.0,16.7132,16.7293,16.6971,16.6971,141000.0
2013-11-18 12:35:00,20.73,20.74,20.72,20.72,59800.0,16.6971,16.7052,16.689,16.689,59800.0
2013-11-18 12:40:00,20.72,20.72,20.68,20.72,107000.0,16.689,16.689,16.6568,16.689,107000.0
2013-11-18 12:45:00,20.72,20.72,20.7,20.7,75800.0,16.689,16.689,16.6729,16.6729,75800.0
2013-11-18 12:50:00,20.7,20.71,20.7,20.7,102800.0,16.6729,16.681,16.6729,16.6729,102800.0
2013-11-18 12:55:00,20.7,20.72,20.7,20.71,95000.0,16.6729,16.689,16.6729,16.681,95000.0
2013-11-18 13:00:00,20.71,20.71,20.7,20.71,88200.0,16.681,16.681,16.6729,16.681,88200.0
2013-11-18 13:05:00,20.71,20.71,20.69,20.69,89000.0,16.681,16.681,16.6649,16.6649,89000.0
2013-11-18 13:10:00,20.69,20.7,20.69,20.69,59600.0,16.6649,16.6729,16.6649,16.6649,59600.0
2013-11-18 13:15:00,20.69,20.69,20.67,20.67,117000.0,16.6649,16.6649,16.6488,16.6488,117000.0
2013-11-18 13:20:00,20.67,20.68,20.67,20.68,67400.0,16.6488,16.6568,16.6488,16.6568,67400.0
2013-11-18 13:25:00,20.68,20.7,20.68,20.7,55800.0,16.6568,16.6729,16.6568,16.6729,55800.0
2013-11-18 13:30:00,20.7,20.73,20.7,20.73,155800.0,16.6729,16.6971,16.6729,16.6971,155800.0
2013-11-18 13:35:00,20.74,20.77,20.73,20.77,91000.0,16.7052,16.7293,16.6971,16.7293,91000.0
2013-11-18 13:40:00,20.77,20.77,20.74,20.76,74000.0,16.7293,16.7293,16.7052,16.7213,74000.0
2013-11-18 13:45:00,20.76,20.78,20.75,20.76,157600.0,16.7213,16.7374,16.7132,16.7213,157600.0
2013-11-18 13:50:00,20.76,20.78,20.74,20.75,171200.0,16.7213,16.7374,16.7052,16.7132,171200.0
2013-11-18 13:55:00,20.75,20.79,20.74,20.77,183600.0,16.7132,16.7454,16.7052,16.7293,183600.0
2013-11-18 14:00:00,20.77,20.79,20.77,20.79,27400.0,16.7293,16.7454,16.7293,16.7454,27400.0
2013-11-18 14:05:00,20.79,20.81,20.79,20.79,76200.0,16.7454,16.7615,16.7454,16.7454,76200.0
2013-11-18 14:10:00,20.79,20.8,20.78,20.78,64600.0,16.7454,16.7535,16.7374,16.7374,64600.0
2013-11-18 14:15:00,20.77,20.8,20.77,20.79,85800.0,16.7293,16.7535,16.7293,16.7454,85800.0
2013-11-18 14:20:00,20.8,20.8,20.79,20.79,45000.0,16.7535,16.7535,16.7454,16.7454,45000.0
2013-11-18 14:25:00,20.79,20.8,20.79,20.8,59400.0,16.7454,16.7535,16.7454,16.7535,59400.0
2013-11-18 14:30:00,20.8,20.8,20.79,20.8,42800.0,16.7535,16.7535,16.7454,16.7535,42800.0
2013-11-18 14:35:00,20.8,20.8,20.79,20.79,28000.0,16.7535,16.7535,16.7454,16.7454,28000.0
2013-11-18 14:40:00,20.79,20.79,20.75,20.75,101400.0,16.7454,16.7454,16.7132,16.7132,101400.0
2013-11-18 14:45:00,20.75,20.75,20.74,20.74,49200.0,16.7132,16.7132,16.7052,16.7052,49200.0
2013-11-18 14:50:00,20.74,20.75,20.73,20.74,89000.0,16.7052,16.7132,16.6971,16.7052,89000.0
2013-11-18 14:55:00,20.74,20.74,20.73,20.74,59800.0,16.7052,16.7052,16.6971,16.7052,59800.0
2013-11-18 15:00:00,20.74,20.74,20.68,20.69,228800.0,16.7052,16.7052,16.6568,16.6649,228800.0
2013-11-18 15:05:00,20.68,20.7,20.68,20.68,178200.0,16.6568,16.6729,16.6568,16.6568,178200.0
2013-11-18 15:10:00,20.68,20.69,20.64,20.66,125600.0,16.6568,16.6649,16.6246,16.6407,125600.0
2013-11-18 15:15:00,20.66,20.69,20.64,20.68,86800.0,16.6407,16.6649,16.6246,16.6568,86800.0
2013-11-18 15:20:00,20.69,20.7,20.68,20.68,64800.0,16.6649,16.6729,16.6568,16.6568,64800.0
2013-11-18 15:25:00,20.67,20.69,20.67,20.68,90600.0,16.6488,16.6649,16.6488,16.6568,90600.0
2013-11-18 15:30:00,20.68,20.68,20.66,20.68,159800.0,16.6568,16.6568,16.6407,16.6568,159800.0
2013-11-18 15:35:00,20.68,20.68,20.67,20.68,94000.0,16.6568,16.6568,16.6488,16.6568,94000.0
2013-11-18 15:40:00,20.67,20.68,20.66,20.66,134800.0,16.6488,16.6568,16.6407,16.6407,134800.0
2013-11-18 15:45:00,20.66,20.66,20.64,20.64,164600.0,16.6407,16.6407,16.6246,16.6246,164600.0
2013-11-18 15:50:00,20.64,20.65,20.63,20.64,208600.0,16.6246,16.6327,16.6166,16.6246,208600.0
2013-11-18 15:55:00,20.64,20.68,20.63,20.68,398400.0,16.6246,16.6568,16.6166,16.6568,398400.0
2013-11-19 09:30:00,20.68,20.79,20.68,20.73,265200.0,16.6568,16.7454,16.6568,16.6971,265200.0
2013-11-19 09:35:00,20.73,20.77,20.71,20.77,71400.0,16.6971,16.7293,16.681,16.7293,71400.0
2013-11-19 09:40:00,20.77,20.77,20.71,20.72,136400.0,16.7293,16.7293,16.681,16.689,136400.0
2013-11-19 09:45:00,20.72,20.75,20.69,20.7,297400.0,16.689,16.7132,16.6649,16.6729,297400.0
2013-11-19 09:50:00,20.7,20.75,20.68,20.74,201000.0,16.6729,16.7132,16.6568,16.7052,201000.0
2013-11-19 09:55:00,20.74,20.83,20.74,20.83,107400.0,16.7052,16.7776,16.7052,16.7776,107400.0
2013-11-19 10:00:00,20.84,20.88,20.82,20.86,162200.0,16.7857,16.8179,16.7696,16.8018,162200.0
2013-11-19 10:05:00,20.86,20.91,20.86,20.91,100800.0,16.8018,16.8421,16.8018,16.8421,100800.0
2013-11-19 10:10:00,20.91,20.91,20.86,20.89,151800.0,16.8421,16.8421,16.8018,16.826,151800.0
2013-11-19 10:15:00,20.89,20.93,20.89,20.93,95200.0,16.826,16.8582,16.826,16.8582,95200.0
2013-11-19 10:20:00,20.94,20.97,20.93,20.97,216800.0,16.8662,16.8904,16.8582,16.8904,216800.0
2013-11-19 10:25:00,20.97,20.97,20.93,20.95,114000.0,16.8904,16.8904,16.8582,16.8743,114000.0
2013-11-19 10:30:00,20.95,20.96,20.95,20.96,52400.0,16.8743,16.8824,16.8743,16.8824,52400.0
2013-11-19 10:35:00,20.96,20.99,20.95,20.96,104200.0,16.8824,16.9065,16.8743,16.8824,104200.0
2013-11-19 10:40:00,20.96,20.97,20.94,20.94,54800.0,16.8824,16.8904,16.8662,16.8662,54800.0
2013-11-19 10:45:00,20.94,20.95,20.93,20.93,73600.0,16.8662,16.8743,16.8582,16.8582,73600.0
2013-11-19 10:50:00,20.93,20.96,20.92,20.96,78000.0,16.8582,16.8824,16.8501,16.8824,78000.0
2013-11-19 10:55:00,20.96,20.98,20.96,20.97,60800.0,16.8824,16.8985,16.8824,16.8904,60800.0
2013-11-19 11:00:00,20.97,20.99,20.97,20.99,90400.0,16.8904,16.9065,16.8904,16.9065,90400.0
2013-11-19 11:05:00,20.99,21.02,20.98,21.02,86400.0,16.9065,16.9307,16.8985,16.9307,86400.0
2013-11-19 11:10:00,21.02,21.02,20.96,20.97,105200.0,16.9307,16.9307,16.8824,16.8904,105200.0
2013-11-19 11:15:00,20.97,20.97,20.95,20.95,54200.0,16.8904,16.8904,16.8743,16.8743,54200.0
2013-11-19 11:20:00,20.95,20.96,20.9,20.9,158400.0,16.8743,16.8824,16.834,16.834,158400.0
2013-11-19 11:25:00,20.9,20.91,20.89,20.9,55800.0,16.834,16.8421,16.826,16.834,55800.0
2013-11-19 11:30:00,20.9,20.93,20.9,20.93,61000.0,16.834,16.8582,16.834,16.8582,61000.0
2013-11-19 11:35:00,20.93,20.96,20.92,20.96,91000.0,16.8582,16.8824,16.8501,16.8824,91000.0
2013-11-19 11:40:00,20.96,20.96,20.93,20.95,126600.0,16.8824,16.8824,16.8582,16.8743,126600.0
2013-11-19 11:45:00,20.95,20.96,20.93,20.96,38200.0,16.8743,16.8824,16.8582,16.8824,38200.0
2013-11-19 11:50:00,20.95,20.96,20.93,20.93,32200.0,16.8743,16.8824,16.8582,16.8582,32200.0
2013-11-19 11:55:00,20.94,20.95,20.93,20.95,36400.0,16.8662,16.8743,16.8582,16.8743,36400.0
2013-11-19 12:00:00,20.95,20.95,20.93,20.95,56600.0,16.8743,16.8743,16.8582,16.8743,56600.0
2013-11-19 12:05:00,20.95,20.97,20.95,20.96,55400.0,16.8743,16.8904,16.8743,16.8824,55400.0
2013-11-19 12:10:00,20.96,20.96,20.95,20.96,23800.0,16.8824,16.8824,16.8743,16.8824,23800.0
2013-11-19 12:15:00,20.96,20.96,20.95,20.96,50600.0,16.8824,16.8824,16.8743,16.8824,50600.0
2013-11-19 12:20:00,20.96,20.98,20.95,20.97,40400.0,16.8824,16.8985,16.8743,16.8904,40400.0
2013-11-19 12:25:00,20.97,20.98,20.96,20.96,59200.0,16.8904,16.8985,16.8824,16.8824,59200.0
2013-11-19 12:30:00,20.96,20.97,20.96,20.97,53600.0,16.8824,16.8904,16.8824,16.8904,53600.0
2013-11-19 12:35:00,20.96,20.97,20.95,20.95,61000.0,16.8824,16.8904,16.8743,16.8743,61000.0
2013-11-19 12:40:00,20.96,20.96,20.95,20.96,38600.0,16.8824,16.8824,16.8743,16.8824,38600.0
2013-11-19 12:45:00,20.95,20.96,20.95,20.96,45000.0,16.8743,16.8824,16.8743,16.8824,45000.0
2013-11-19 12:50:00,20.95,20.96,20.93,20.95,68600.0,16.8743,16.8824,16.8582,16.8743,68600.0
2013-11-19 12:55:00,20.95,20.95,20.93,20.93,77400.0,16.8743,16.8743,16.8582,16.8582,77400.0
2013-11-19 13:00:00,20.93,20.93,20.9,20.92,125400.0,16.8582,16.8582,16.834,16.8501,125400.0
2013-11-19 13:05:00,20.92,20.93,20.91,20.92,65800.0,16.8501,16.8582,16.8421,16.8501,65800.0
2013-11-19 13:10:00,20.92,20.93,20.91,20.92,37800.0,16.8501,16.8582,16.8421,16.8501,37800.0
2013-11-19 13:15:00,20.92,20.92,20.89,20.9,76800.0,16.8501,16.8501,16.826,16.834,76800.0
2013-11-19 13:20:00,20.89,20.91,20.86,20.86,71600.0,16.826,16.8421,16.8018,16.8018,71600.0
2013-11-19 13:25:00,20.86,20.88,20.85,20.85,50400.0,16.8018,16.8179,16.7938,16.7938,50400.0
2013-11-19 13:30:00,20.85,20.86,20.82,20.86,51800.0,16.7938,16.8018,16.7696,16.8018,51800.0
2013-11-19 13:35:00,20.86,20.89,20.85,20.85,65200.0,16.8018,16.826,16.7938,16.7938,65200.0
2013-11-19 13:40:00,20.86,20.88,20.85,20.88,43800.0,16.8018,16.8179,16.7938,16.8179,43800.0
2013-11-19 13:45:00,20.88,20.88,20.86,20.86,59400.0,16.8179,16.8179,16.8018,16.8018,59400.0
2013-11-19 13:50:00,20.86,20.87,20.85,20.87,99000.0,16.8018,16.8099,16.7938,16.8099,99000.0
2013-11-19 13:55:00,20.88,20.88,20.86,20.87,60200.0,16.8179,16.8179,16.8018,16.8099,60200.0
2013-11-19 14:00:00,20.86,20.91,20.86,20.86,105400.0,16.8018,16.8421,16.8018,16.8018,105400.0
2013-11-19 14:05:00,20.86,20.88,20.82,20.82,122600.0,16.8018,16.8179,16.7696,16.7696,122600.0
2013-11-19 14:10:00,20.82,20.87,20.82,20.86,80400.0,16.7696,16.8099,16.7696,16.8018,80400.0
2013-11-19 14:15:00,20.86,20.89,20.85,20.89,34600.0,16.8018,16.826,16.7938,16.826,34600.0
2013-11-19 14:20:00,20.89,20.89,20.85,20.86,47800.0,16.826,16.826,16.7938,16.8018,47800.0
2013-11-19 14:25:00,20.85,20.85,20.82,20.82,45400.0,16.7938,16.7938,16.7696,16.7696,45400.0
2013-11-19 14:30:00,20.82,20.86,20.82,20.86,54400.0,16.7696,16.8018,16.7696,16.8018,54400.0
2013-11-19 14:35:00,20.86,20.89,20.86,20.89,78200.0,16.8018,16.826,16.8018,16.826,78200.0
2013-11-19 14:40:00,20.89,20.9,20.86,20.88,75400.0,16.826,16.834,16.8018,16.8179,75400.0
2013-11-19 14:45:00,20.88,20.89,20.86,20.86,59000.0,16.8179,16.826,16.8018,16.8018,59000.0
2013-11-19 14:50:00,20.86,20.88,20.85,20.88,85000.0,16.8018,16.8179,16.7938,16.8179,85000.0
2013-11-19 14:55:00,20.88,20.89,20.86,20.89,57000.0,16.8179,16.826,16.8018,16.826,57000.0
2013-11-19 15:00:00,20.88,20.9,20.88,20.89,62800.0,16.8179,16.834,16.8179,16.826,62800.0
2013-11-19 15:05:00,20.89,20.91,20.89,20.89,73000.0,16.826,16.8421,16.826,16.826,73000.0
2013-11-19 15:10:00,20.89,20.89,20.88,20.89,49600.0,16.826,16.826,16.8179,16.826,49600.0
2013-11-19 15:15:00,20.88,20.91,20.88,20.9,54600.0,16.8179,16.8421,16.8179,16.834,54600.0
2013-11-19 15:20:00,20.9,20.9,20.88,20.88,77800.0,16.834,16.834,16.8179,16.8179,77800.0
2013-11-19 15:25:00,20.89,20.92,20.89,20.91,143400.0,16.826,16.8501,16.826,16.8421,143400.0
2013-11-19 15:30:00,20.91,20.93,20.89,20.9,179000.0,16.8421,16.8582,16.826,16.834,179000.0
2013-11-19 15:35:00,20.9,20.92,20.9,20.92,133200.0,16.834,16.8501,16.834,16.8501,133200.0
2013-11-19 15:40:00,20.91,20.93,20.91,20.93,185200.0,16.8421,16.8582,16.8421,16.8582,185200.0
2013-11-19 15:45:00,20.93,20.95,20.92,20.93,404000.0,16.8582,16.8743,16.8501,16.8582,404000.0
2013-11-19 15:50:00,20.93,20.93,20.9,20.9,349200.0,16.8582,16.8582,16.834,16.834,349200.0
2013-11-19 15:55:00,20.91,20.93,20.9,20.92,463000.0,16.8421,16.8582,16.834,16.8501,463000.0
2013-11-20 09:30:00,20.95,20.99,20.91,20.96,95800.0,16.8743,16.9065,16.8421,16.8824,95800.0
2013-11-20 09:35:00,20.96,20.97,20.86,20.89,59200.0,16.8824,16.8904,16.8018,16.826,59200.0
2013-11-20 09:40:00,20.89,20.91,20.86,20.86,52200.0,16.826,16.8421,16.8018,16.8018,52200.0
2013-11-20 09:45:00,20.86,20.89,20.86,20.86,213000.0,16.8018,16.826,16.8018,16.8018,213000.0
2013-11-20 09:50:00,20.86,20.86,20.77,20.78,110600.0,16.8018,16.8018,16.7293,16.7374,110600.0
2013-11-20 09:55:00,20.78,20.79,20.76,20.77,98400.0,16.7374,16.7454,16.7213,16.7293,98400.0
2013-11-20 10:00:00,20.77,20.78,20.74,20.76,82000.0,16.7293,16.7374,16.7052,16.7213,82000.0
2013-11-20 10:05:00,20.77,20.79,20.75,20.77,118800.0,16.7293,16.7454,16.7132,16.7293,118800.0
2013-11-20 10:10:00,20.77,20.81,20.77,20.81,84200.0,16.7293,16.7615,16.7293,16.7615,84200.0
2013-11-20 10:15:00,20.81,20.81,20.79,20.81,81800.0,16.7615,16.7615,16.7454,16.7615,81800.0
2013-11-20 10:20:00,20.81,20.83,20.81,20.82,89400.0,16.7615,16.7776,16.7615,16.7696,89400.0
2013-11-20 10:25:00,20.82,20.82,20.79,20.81,96200.0,16.7696,16.7696,16.7454,16.7615,96200.0
2013-11-20 10:30:00,20.81,20.81,20.79,20.79,81400.0,16.7615,16.7615,16.7454,16.7454,81400.0
2013-11-20 10:35:00,20.79,20.82,20.79,20.82,142200.0,16.7454,16.7696,16.7454,16.7696,142200.0
2013-11-20 10:40:00,20.82,20.83,20.82,20.83,40800.0,16.7696,16.7776,16.7696,16.7776,40800.0
2013-11-20 10:45:00,20.83,20.84,20.81,20.82,222400.0,16.7776,16.7857,16.7615,16.7696,222400.0
2013-11-20 10:50:00,20.83,20.84,20.82,20.84,66000.0,16.7776,16.7857,16.7696,16.7857,66000.0
2013-11-20 10:55:00,20.84,20.87,20.84,20.87,67200.0,16.7857,16.8099,16.7857,16.8099,67200.0
2013-11-20 11:00:00,20.87,20.88,20.84,20.86,61000.0,16.8099,16.8179,16.7857,16.8018,61000.0
2013-11-20 11:05:00,20.86,20.89,20.86,20.87,25000.0,16.8018,16.826,16.8018,16.8099,25000.0
2013-11-20 11:10:00,20.88,20.89,20.87,20.88,21400.0,16.8179,16.826,16.8099,16.8179,21400.0
2013-11-20 11:15:00,20.88,20.88,20.83,20.84,44600.0,16.8179,16.8179,16.7776,16.7857,44600.0
2013-11-20 11:20:00,20.84,20.84,20.81,20.81,34400.0,16.7857,16.7857,16.7615,16.7615,34400.0
2013-11-20 11:25:00,20.81,20.85,20.81,20.84,32000.0,16.7615,16.7938,16.7615,16.7857,32000.0
2013-11-20 11:30:00,20.84,20.84,20.81,20.82,36000.0,16.7857,16.7857,16.7615,16.7696,36000.0
2013-11-20 11:35:00,20.82,20.84,20.81,20.81,50600.0,16.7696,16.7857,16.7615,16.7615,50600.0
2013-11-20 11:40:00,20.81,20.83,20.81,20.83,22800.0,16.7615,16.7776,16.7615,16.7776,22800.0
2013-11-20 11:45:00,20.83,20.83,20.8,20.82,116800.0,16.7776,16.7776,16.7535,16.7696,116800.0
2013-11-20 11:50:00,20.82,20.83,20.79,20.83,137000.0,16.7696,16.7776,16.7454,16.7776,137000.0
2013-11-20 11:55:00,20.82,20.83,20.82,20.83,25600.0,16.7696,16.7776,16.7696,16.7776,25600.0
2013-11-20 12:00:00,20.83,20.86,20.82,20.85,87200.0,16.7776,16.8018,16.7696,16.7938,87200.0
2013-11-20 12:05:00,20.85,20.86,20.85,20.86,48400.0,16.7938,16.8018,16.7938,16.8018,48400.0
2013-11-20 12:10:00,20.86,20.86,20.84,20.85,25200.0,16.8018,16.8018,16.7857,16.7938,25200.0
2013-11-20 12:15:00,20.85,20.87,20.85,20.87,21800.0,16.7938,16.8099,16.7938,16.8099,21800.0
2013-11-20 12:20:00,20.87,20.87,20.86,20.86,33000.0,16.8099,16.8099,16.8018,16.8018,33000.0
2013-11-20 12:25:00,20.86,20.86,20.84,20.84,23800.0,16.8018,16.8018,16.7857,16.7857,23800.0
2013-11-20 12:30:00,20.84,20.84,20.82,20.82,16800.0,16.7857,16.7857,16.7696,16.7696,16800.0
2013-11-20 12:35:00,20.82,20.85,20.82,20.82,120400.0,16.7696,16.7938,16.7696,16.7696,120400.0
2013-11-20 12:40:00,20.82,20.83,20.81,20.82,78600.0,16.7696,16.7776,16.7615,16.7696,78600.0
2013-11-20 12:45:00,20.82,20.83,20.81,20.81,86000.0,16.7696,16.7776,16.7615,16.7615,86000.0
2013-11-20 12:50:00,20.81,20.83,20.81,20.81,92800.0,16.7615,16.7776,16.7615,16.7615,92800.0
2013-11-20 12:55:00,20.81,20.85,20.81,20.85,374600.0,16.7615,16.7938,16.7615,16.7938,374600.0
2013-11-20 13:00:00,20.84,20.86,20.84,20.85,33000.0,16.7857,16.8018,16.7857,16.7938,33000.0
2013-11-20 13:05:00,20.85,20.85,20.85,20.85,11600.0,16.7938,16.7938,16.7938,16.7938,11600.0
2013-11-20 13:10:00,20.85,20.86,20.85,20.85,114800.0,16.7938,16.8018,16.7938,16.7938,114800.0
2013-11-20 13:15:00,20.85,20.85,20.84,20.84,19400.0,16.7938,16.7938,16.7857,16.7857,19400.0
2013-11-20 13:20:00,20.84,20.86,20.84,20.85,34800.0,16.7857,16.8018,16.7857,16.7938,34800.0
2013-11-20 13:25:00,20.85,20.86,20.85,20.85,27400.0,16.7938,16.8018,16.7938,16.7938,27400.0
2013-11-20 13:30:00,20.85,20.86,20.85,20.86,19200.0,16.7938,16.8018,16.7938,16.8018,19200.0
2013-11-20 13:35:00,20.86,20.86,20.85,20.85,23400.0,16.8018,16.8018,16.7938,16.7938,23400.0
2013-11-20 13:40:00,20.85,20.86,20.85,20.86,21400.0,16.7938,16.8018,16.7938,16.8018,21400.0
2013-11-20 13:45:00,20.86,20.86,20.84,20.85,32000.0,16.8018,16.8018,16.7857,16.7938,32000.0
2013-11-20 13:50:00,20.85,20.85,20.85,20.85,17800.0,16.7938,16.7938,16.7938,16.7938,17800.0
2013-11-20 13:55:00,20.85,20.86,20.85,20.86,58800.0,16.7938,16.8018,16.7938,16.8018,58800.0
2013-11-20 14:00:00,20.86,20.88,20.81,20.88,255600.0,16.8018,16.8179,16.7615,16.8179,255600.0
2013-11-20 14:05:00,20.88,20.88,20.83,20.85,84600.0,16.8179,16.8179,16.7776,16.7938,84600.0
2013-11-20 14:10:00,20.85,20.85,20.79,20.8,104600.0,16.7938,16.7938,16.7454,16.7535,104600.0
2013-11-20 14:15:00,20.79,20.85,20.78,20.85,74200.0,16.7454,16.7938,16.7374,16.7938,74200.0
2013-11-20 14:20:00,20.85,20.86,20.82,20.86,78400.0,16.7938,16.8018,16.7696,16.8018,78400.0
2013-11-20 14:25:00,20.86,20.86,20.85,20.86,34000.0,16.8018,16.8018,16.7938,16.8018,34000.0
2013-11-20 14:30:00,20.86,20.86,20.83,20.85,154800.0,16.8018,16.8018,16.7776,16.7938,154800.0
2013-11-20 14:35:00,20.85,20.86,20.83,20.83,70400.0,16.7938,16.8018,16.7776,16.7776,70400.0
2013-11-20 14:40:00,20.83,20.84,20.82,20.83,90800.0,16.7776,16.7857,16.7696,16.7776,90800.0
2013-11-20 14:45:00,20.83,20.84,20.83,20.83,51000.0,16.7776,16.7857,16.7776,16.7776,51000.0
2013-11-20 14:50:00,20.84,20.84,20.82,20.83,53200.0,16.7857,16.7857,16.7696,16.7776,53200.0
2013-11-20 14:55:00,20.82,20.83,20.79,20.81,57400.0,16.7696,16.7776,16.7454,16.7615,57400.0
2013-11-20 15:00:00,20.81,20.81,20.77,20.77,48000.0,16.7615,16.7615,16.7293,16.7293,48000.0
2013-11-20 15:05:00,20.76,20.77,20.74,20.75,84800.0,16.7213,16.7293,16.7052,16.7132,84800.0
2013-11-20 15:10:00,20.75,20.78,20.74,20.78,124000.0,16.7132,16.7374,16.7052,16.7374,124000.0
2013-11-20 15:15:00,20.78,20.78,20.76,20.77,65400.0,16.7374,16.7374,16.7213,16.7293,65400.0
2013-11-20 15:20:00,20.77,20.79,20.76,20.79,50000.0,16.7293,16.7454,16.7213,16.7454,50000.0
2013-11-20 15:25:00,20.79,20.79,20.77,20.79,60000.0,16.7454,16.7454,16.7293,16.7454,60000.0
2013-11-20 15:30:00,20.79,20.79,20.75,20.76,64800.0,16.7454,16.7454,16.7132,16.7213,64800.0
2013-11-20 15:35:00,20.76,20.79,20.75,20.79,96400.0,16.7213,16.7454,16.7132,16.7454,96400.0
2013-11-20 15:40:00,20.79,20.82,20.79,20.81,129600.0,16.7454,16.7696,16.7454,16.7615,129600.0
2013-11-20 15:45:00,20.81,20.81,20.78,20.8,122000.0,16.7615,16.7615,16.7374,16.7535,122000.0
2013-11-20 15:50:00,20.8,20.81,20.79,20.8,171600.0,16.7535,16.7615,16.7454,16.7535,171600.0
2013-11-20 15:55:00,20.8,20.84,20.8,20.83,306800.0,16.7535,16.7857,16.7535,16.7776,306800.0
2013-11-21 09:30:00,20.85,20.85,20.79,20.82,110800.0,16.7938,16.7938,16.7454,16.7696,110800.0
2013-11-21 09:35:00,20.82,20.83,20.8,20.82,55600.0,16.7696,16.7776,16.7535,16.7696,55600.0
2013-11-21 09:40:00,20.82,20.83,20.81,20.82,67200.0,16.7696,16.7776,16.7615,16.7696,67200.0
2013-11-21 09:45:00,20.82,20.82,20.8,20.8,54800.0,16.7696,16.7696,16.7535,16.7535,54800.0
2013-11-21 09:50:00,20.8,20.82,20.79,20.79,115200.0,16.7535,16.7696,16.7454,16.7454,115200.0
2013-11-21 09:55:00,20.79,20.81,20.78,20.8,114200.0,16.7454,16.7615,16.7374,16.7535,114200.0
2013-11-21 10:00:00,20.8,20.81,20.76,20.77,81200.0,16.7535,16.7615,16.7213,16.7293,81200.0
2013-11-21 10:05:00,20.77,20.82,20.77,20.82,48400.0,16.7293,16.7696,16.7293,16.7696,48400.0
2013-11-21 10:10:00,20.82,20.86,20.82,20.86,47200.0,16.7696,16.8018,16.7696,16.8018,47200.0
2013-11-21 10:15:00,20.86,20.88,20.86,20.86,106400.0,16.8018,16.8179,16.8018,16.8018,106400.0
2013-11-21 10:20:00,20.86,20.93,20.86,20.89,191800.0,16.8018,16.8582,16.8018,16.826,191800.0
2013-11-21 10:25:00,20.89,20.89,20.86,20.86,107600.0,16.826,16.826,16.8018,16.8018,107600.0
2013-11-21 10:30:00,20.86,20.97,20.86,20.97,73800.0,16.8018,16.8904,16.8018,16.8904,73800.0
2013-11-21 10:35:00,20.97,21.03,20.97,20.99,224400.0,16.8904,16.9387,16.8904,16.9065,224400.0
2013-11-21 10:40:00,20.99,20.99,20.95,20.95,175600.0,16.9065,16.9065,16.8743,16.8743,175600.0
2013-11-21 10:45:00,20.95,20.96,20.93,20.93,129200.0,16.8743,16.8824,16.8582,16.8582,129200.0
2013-11-21 10:50:00,20.93,20.97,20.93,20.94,69600.0,16.8582,16.8904,16.8582,16.8662,69600.0
2013-11-21 10:55:00,20.94,20.95,20.93,20.95,48200.0,16.8662,16.8743,16.8582,16.8743,48200.0
2013-11-21 11:00:00,20.95,20.96,20.95,20.96,59000.0,16.8743,16.8824,16.8743,16.8824,59000.0
2013-11-21 11:05:00,20.96,20.96,20.92,20.92,53600.0,16.8824,16.8824,16.8501,16.8501,53600.0
2013-11-21 11:10:00,20.91,20.93,20.91,20.93,53800.0,16.8421,16.8582,16.8421,16.8582,53800.0
2013-11-21 11:15:00,20.93,20.93,20.92,20.92,43200.0,16.8582,16.8582,16.8501,16.8501,43200.0
2013-11-21 11:20:00,20.93,20.95,20.93,20.93,33800.0,16.8582,16.8743,16.8582,16.8582,33800.0
2013-11-21 11:25:00,20.93,20.96,20.93,20.95,68600.0,16.8582,16.8824,16.8582,16.8743,68600.0
2013-11-21 11:30:00,20.94,20.96,20.92,20.92,172000.0,16.8662,16.8824,16.8501,16.8501,172000.0
2013-11-21 11:35:00,20.92,20.92,20.89,20.89,64200.0,16.8501,16.8501,16.826,16.826,64200.0
2013-11-21 11:40:00,20.9,20.92,20.88,20.92,43200.0,16.834,16.8501,16.8179,16.8501,43200.0
2013-11-21 11:45:00,20.92,20.94,20.92,20.94,104600.0,16.8501,16.8662,16.8501,16.8662,104600.0
2013-11-21 11:50:00,20.94,20.96,20.94,20.96,79600.0,16.8662,16.8824,16.8662,16.8824,79600.0
2013-11-21 11:55:00,20.96,20.96,20.93,20.93,51400.0,16.8824,16.8824,16.8582,16.8582,51400.0
2013-11-21 12:00:00,20.93,20.95,20.93,20.93,67200.0,16.8582,16.8743,16.8582,16.8582,67200.0
2013-11-21 12:05:00,20.93,20.96,20.93,20.96,56600.0,16.8582,16.8824,16.8582,16.8824,56600.0
2013-11-21 12:10:00,20.96,20.96,20.95,20.96,66000.0,16.8824,16.8824,16.8743,16.8824,66000.0
2013-11-21 12:15:00,20.96,20.98,20.95,20.98,57000.0,16.8824,16.8985,16.8743,16.8985,57000.0
2013-11-21 12:20:00,20.98,20.98,20.97,20.98,22200.0,16.8985,16.8985,16.8904,16.8985,22200.0
2013-11-21 12:25:00,20.98,20.99,20.98,20.99,42400.0,16.8985,16.9065,16.8985,16.9065,42400.0
2013-11-21 12:30:00,20.99,21.0,20.97,20.97,88000.0,16.9065,16.9146,16.8904,16.8904,88000.0
2013-11-21 12:35:00,20.97,20.99,20.97,20.98,29000.0,16.8904,16.9065,16.8904,16.8985,29000.0
2013-11-21 12:40:00,20.98,20.99,20.98,20.98,16000.0,16.8985,16.9065,16.8985,16.8985,16000.0
2013-11-21 12:45:00,20.98,20.98,20.95,20.95,63400.0,16.8985,16.8985,16.8743,16.8743,63400.0
2013-11-21 12:50:00,20.95,20.96,20.95,20.95,15800.0,16.8743,16.8824,16.8743,16.8743,15800.0
2013-11-21 12:55:00,20.96,20.97,20.94,20.95,30400.0,16.8824,16.8904,16.8662,16.8743,30400.0
2013-11-21 13:00:00,20.95,20.96,20.95,20.96,16200.0,16.8743,16.8824,16.8743,16.8824,16200.0
2013-11-21 13:05:00,20.96,20.97,20.94,20.95,35800.0,16.8824,16.8904,16.8662,16.8743,35800.0
2013-11-21 13:10:00,20.95,20.96,20.94,20.96,25000.0,16.8743,16.8824,16.8662,16.8824,25000.0
2013-11-21 13:15:00,20.96,20.97,20.95,20.97,23800.0,16.8824,16.8904,16.8743,16.8904,23800.0
2013-11-21 13:20:00,20.98,20.98,20.97,20.97,24400.0,16.8985,16.8985,16.8904,16.8904,24400.0
2013-11-21 13:25:00,20.96,20.99,20.96,20.98,24200.0,16.8824,16.9065,16.8824,16.8985,24200.0
2013-11-21 13:30:00,20.98,20.98,20.96,20.96,161400.0,16.8985,16.8985,16.8824,16.8824,161400.0
2013-11-21 13:35:00,20.96,20.96,20.96,20.96,8400.0,16.8824,16.8824,16.8824,16.8824,8400.0
2013-11-21 13:40:00,20.96,20.96,20.93,20.95,107600.0,16.8824,16.8824,16.8582,16.8743,107600.0
2013-11-21 13:45:00,20.95,20.96,20.94,20.94,44200.0,16.8743,16.8824,16.8662,16.8662,44200.0
2013-11-21 13:50:00,20.94,20.94,20.93,20.94,70800.0,16.8662,16.8662,16.8582,16.8662,70800.0
2013-11-21 13:55:00,20.94,20.95,20.93,20.93,63400.0,16.8662,16.8743,16.8582,16.8582,63400.0
2013-11-21 14:00:00,20.93,20.94,20.93,20.93,36600.0,16.8582,16.8662,16.8582,16.8582,36600.0
2013-11-21 14:05:00,20.93,20.94,20.93,20.93,52200.0,16.8582,16.8662,16.8582,16.8582,52200.0
2013-11-21 14:10:00,20.93,20.96,20.93,20.95,37200.0,16.8582,16.8824,16.8582,16.8743,37200.0
2013-11-21 14:15:00,20.95,20.96,20.93,20.95,108800.0,16.8743,16.8824,16.8582,16.8743,108800.0
2013-11-21 14:20:00,20.95,20.96,20.93,20.95,101200.0,16.8743,16.8824,16.8582,16.8743,101200.0
2013-11-21 14:25:00,20.95,20.95,20.93,20.95,54600.0,16.8743,16.8743,16.8582,16.8743,54600.0
2013-11-21 14:30:00,20.95,20.95,20.93,20.93,68600.0,16.8743,16.8743,16.8582,16.8582,68600.0
2013-11-21 14:35:00,20.93,20.94,20.92,20.92,60000.0,16.8582,16.8662,16.8501,16.8501,60000.0
2013-11-21 14:40:00,20.92,20.95,20.92,20.93,56200.0,16.8501,16.8743,16.8501,16.8582,56200.0
2013-11-21 14:45:00,20.94,20.94,20.92,20.93,38000.0,16.8662,16.8662,16.8501,16.8582,38000.0
2013-11-21 14:50:00,20.93,20.93,20.92,20.92,49000.0,16.8582,16.8582,16.8501,16.8501,49000.0
2013-11-21 14:55:00,20.93,20.93,20.92,20.93,33800.0,16.8582,16.8582,16.8501,16.8582,33800.0
2013-11-21 15:00:00,20.93,20.96,20.93,20.96,130000.0,16.8582,16.8824,16.8582,16.8824,130000.0
2013-11-21 15:05:00,20.96,20.97,20.96,20.97,83400.0,16.8824,16.8904,16.8824,16.8904,83400.0
2013-11-21 15:10:00,20.97,20.98,20.96,20.98,66400.0,16.8904,16.8985,16.8824,16.8985,66400.0
2013-11-21 15:15:00,20.98,21.0,20.98,21.0,95800.0,16.8985,16.9146,16.8985,16.9146,95800.0
2013-11-21 15:20:00,21.0,21.0,20.99,20.99,73800.0,16.9146,16.9146,16.9065,16.9065,73800.0
2013-11-21 15:25:00,20.99,21.0,20.99,20.99,73800.0,16.9065,16.9146,16.9065,16.9065,73800.0
2013-11-21 15:30:00,20.99,21.0,20.99,21.0,54200.0,16.9065,16.9146,16.9065,16.9146,54200.0
2013-11-21 15:35:00,21.0,21.0,21.0,21.0,93800.0,16.9146,16.9146,16.9146,16.9146,93800.0
2013-11-21 15:40:00,21.0,21.01,21.0,21.01,86000.0,16.9146,16.9226,16.9146,16.9226,86000.0
2013-11-21 15:45:00,21.01,21.01,20.98,21.0,266600.0,16.9226,16.9226,16.8985,16.9146,266600.0
2013-11-21 15:50:00,21.0,21.02,21.0,21.01,276600.0,16.9146,16.9307,16.9146,16.9226,276600.0
2013-11-21 15:55:00,21.01,21.02,21.0,21.0,358600.0,16.9226,16.9307,16.9146,16.9146,358600.0
2013-11-22 09:30:00,21.0,21.03,20.88,20.9,115000.0,16.9146,16.9387,16.8179,16.834,115000.0
2013-11-22 09:35:00,20.9,20.96,20.9,20.95,60600.0,16.834,16.8824,16.834,16.8743,60600.0
2013-11-22 09:40:00,20.96,20.96,20.88,20.91,105400.0,16.8824,16.8824,16.8179,16.8421,105400.0
2013-11-22 09:45:00,20.91,20.93,20.9,20.92,55800.0,16.8421,16.8582,16.834,16.8501,55800.0
2013-11-22 09:50:00,20.93,20.93,20.9,20.92,44600.0,16.8582,16.8582,16.834,16.8501,44600.0
2013-11-22 09:55:00,20.92,20.93,20.91,20.92,38800.0,16.8501,16.8582,16.8421,16.8501,38800.0
2013-11-22 10:00:00,20.92,20.93,20.91,20.92,63200.0,16.8501,16.8582,16.8421,16.8501,63200.0
2013-11-22 10:05:00,20.92,20.93,20.9,20.93,59600.0,16.8501,16.8582,16.834,16.8582,59600.0
2013-11-22 10:10:00,20.93,20.93,20.91,20.92,52000.0,16.8582,16.8582,16.8421,16.8501,52000.0
2013-11-22 10:15:00,20.92,20.92,20.86,20.87,72800.0,16.8501,16.8501,16.8018,16.8099,72800.0
2013-11-22 10:20:00,20.88,20.9,20.88,20.9,71000.0,16.8179,16.834,16.8179,16.834,71000.0
2013-11-22 10:25:00,20.9,20.9,20.88,20.89,57400.0,16.834,16.834,16.8179,16.826,57400.0
2013-11-22 10:30:00,20.89,20.93,20.89,20.93,38600.0,16.826,16.8582,16.826,16.8582,38600.0
2013-11-22 10:35:00,20.93,20.95,20.92,20.94,59600.0,16.8582,16.8743,16.8501,16.8662,59600.0
2013-11-22 10:40:00,20.95,20.96,20.93,20.96,55400.0,16.8743,16.8824,16.8582,16.8824,55400.0
2013-11-22 10:45:00,20.96,20.97,20.96,20.96,101600.0,16.8824,16.8904,16.8824,16.8824,101600.0
2013-11-22 10:50:00,20.96,20.98,20.96,20.98,49800.0,16.8824,16.8985,16.8824,16.8985,49800.0
2013-11-22 10:55:00,20.98,21.0,20.98,21.0,44000.0,16.8985,16.9146,16.8985,16.9146,44000.0
2013-11-22 11:00:00,21.0,21.03,20.99,21.03,91600.0,16.9146,16.9387,16.9065,16.9387,91600.0
2013-11-22 11:05:00,21.03,21.06,21.02,21.06,71400.0,16.9387,16.9629,16.9307,16.9629,71400.0
2013-11-22 11:10:00,21.06,21.07,21.05,21.06,46400.0,16.9629,16.971,16.9548,16.9629,46400.0
2013-11-22 11:15:00,21.06,21.07,21.05,21.06,49200.0,16.9629,16.971,16.9548,16.9629,49200.0
2013-11-22 11:20:00,21.06,21.08,21.06,21.07,17400.0,16.9629,16.979,16.9629,16.971,17400.0
2013-11-22 11:25:00,21.07,21.09,21.07,21.09,39600.0,16.971,16.9871,16.971,16.9871,39600.0
2013-11-22 11:30:00,21.09,21.09,21.07,21.08,71400.0,16.9871,16.9871,16.971,16.979,71400.0
2013-11-22 11:35:00,21.08,21.08,21.07,21.08,41200.0,16.979,16.979,16.971,16.979,41200.0
2013-11-22 11:40:00,21.08,21.09,21.07,21.08,28000.0,16.979,16.9871,16.971,16.979,28000.0
2013-11-22 11:45:00,21.08,21.09,21.08,21.08,28800.0,16.979,16.9871,16.979,16.979,28800.0
2013-11-22 11:50:00,21.08,21.1,21.08,21.1,35400.0,16.979,16.9951,16.979,16.9951,35400.0
2013-11-22 11:55:00,21.09,21.1,21.09,21.1,30200.0,16.9871,16.9951,16.9871,16.9951,30200.0
2013-11-22 12:00:00,21.1,21.1,21.07,21.07,41600.0,16.9951,16.9951,16.971,16.971,41600.0
2013-11-22 12:05:00,21.07,21.07,21.05,21.05,38000.0,16.971,16.971,16.9548,16.9548,38000.0
2013-11-22 12:10:00,21.06,21.06,21.05,21.05,40000.0,16.9629,16.9629,16.9548,16.9548,40000.0
2013-11-22 12:15:00,21.06,21.06,21.04,21.06,29400.0,16.9629,16.9629,16.9468,16.9629,29400.0
2013-11-22 12:20:00,21.06,21.08,21.06,21.08,88000.0,16.9629,16.979,16.9629,16.979,88000.0
2013-11-22 12:25:00,21.07,21.08,21.05,21.05,220000.0,16.971,16.979,16.9548,16.9548,220000.0
2013-11-22 12:30:00,21.05,21.06,21.05,21.05,25000.0,16.9548,16.9629,16.9548,16.9548,25000.0
2013-11-22 12:35:00,21.06,21.06,21.05,21.05,8000.0,16.9629,16.9629,16.9548,16.9548,8000.0
2013-11-22 12:40:00,21.06,21.06,21.05,21.06,41400.0,16.9629,16.9629,16.9548,16.9629,41400.0
2013-11-22 12:45:00,21.06,21.06,21.04,21.05,28000.0,16.9629,16.9629,16.9468,16.9548,28000.0
2013-11-22 12:50:00,21.05,21.05,21.03,21.04,44400.0,16.9548,16.9548,16.9387,16.9468,44400.0
2013-11-22 12:55:00,21.04,21.04,21.03,21.04,16000.0,16.9468,16.9468,16.9387,16.9468,16000.0
2013-11-22 13:00:00,21.04,21.04,21.03,21.03,32000.0,16.9468,16.9468,16.9387,16.9387,32000.0
2013-11-22 13:05:00,21.03,21.04,21.03,21.03,52400.0,16.9387,16.9468,16.9387,16.9387,52400.0
2013-11-22 13:10:00,21.03,21.04,21.02,21.04,22400.0,16.9387,16.9468,16.9307,16.9468,22400.0
2013-11-22 13:15:00,21.04,21.04,21.02,21.03,36800.0,16.9468,16.9468,16.9307,16.9387,36800.0
2013-11-22 13:20:00,21.03,21.05,21.03,21.04,21400.0,16.9387,16.9548,16.9387,16.9468,21400.0
2013-11-22 13:25:00,21.04,21.04,21.03,21.03,40200.0,16.9468,16.9468,16.9387,16.9387,40200.0
2013-11-22 13:30:00,21.03,21.07,21.03,21.06,31400.0,16.9387,16.971,16.9387,16.9629,31400.0
2013-11-22 13:35:00,21.06,21.06,21.05,21.06,18200.0,16.9629,16.9629,16.9548,16.9629,18200.0
2013-11-22 13:40:00,21.06,21.07,21.05,21.07,22200.0,16.9629,16.971,16.9548,16.971,22200.0
2013-11-22 13:45:00,21.07,21.07,21.06,21.07,33000.0,16.971,16.971,16.9629,16.971,33000.0
2013-11-22 13:50:00,21.07,21.08,21.06,21.07,52800.0,16.971,16.979,16.9629,16.971,52800.0
2013-11-22 13:55:00,21.07,21.08,21.07,21.07,25400.0,16.971,16.979,16.971,16.971,25400.0
2013-11-22 14:00:00,21.07,21.08,21.07,21.08,25800.0,16.971,16.979,16.971,16.979,25800.0
2013-11-22 14:05:00,21.08,21.11,21.08,21.11,41800.0,16.979,17.0032,16.979,17.0032,41800.0
2013-11-22 14:10:00,21.11,21.11,21.09,21.09,84600.0,17.0032,17.0032,16.9871,16.9871,84600.0
2013-11-22 14:15:00,21.09,21.1,21.09,21.1,171200.0,16.9871,16.9951,16.9871,16.9951,171200.0
2013-11-22 14:20:00,21.1,21.11,21.09,21.1,71800.0,16.9951,17.0032,16.9871,16.9951,71800.0
2013-11-22 14:25:00,21.1,21.12,21.1,21.11,39800.0,16.9951,17.0112,16.9951,17.0032,39800.0
2013-11-22 14:30:00,21.11,21.12,21.1,21.1,97000.0,17.0032,17.0112,16.9951,16.9951,97000.0
2013-11-22 14:35:00,21.1,21.12,21.1,21.12,30200.0,16.9951,17.0112,16.9951,17.0112,30200.0
2013-11-22 14:40:00,21.12,21.15,21.11,21.15,68200.0,17.0112,17.0354,17.0032,17.0354,68200.0
2013-11-22 14:45:00,21.15,21.15,21.14,21.15,43600.0,17.0354,17.0354,17.0273,17.0354,43600.0
2013-11-22 14:50:00,21.15,21.15,21.14,21.14,68800.0,17.0354,17.0354,17.0273,17.0273,68800.0
2013-11-22 14:55:00,21.13,21.15,21.12,21.15,47600.0,17.0193,17.0354,17.0112,17.0354,47600.0
2013-11-22 15:00:00,21.15,21.16,21.15,21.15,64400.0,17.0354,17.0434,17.0354,17.0354,64400.0
2013-11-22 15:05:00,21.15,21.15,21.13,21.14,86000.0,17.0354,17.0354,17.0193,17.0273,86000.0
2013-11-22 15:10:00,21.14,21.14,21.11,21.14,154600.0,17.0273,17.0273,17.0032,17.0273,154600.0
2013-11-22 15:15:00,21.14,21.15,21.13,21.14,63400.0,17.0273,17.0354,17.0193,17.0273,63400.0
2013-11-22 15:20:00,21.14,21.15,21.13,21.15,168000.0,17.0273,17.0354,17.0193,17.0354,168000.0
2013-11-22 15:25:00,21.15,21.18,21.15,21.18,64000.0,17.0354,17.0596,17.0354,17.0596,64000.0
2013-11-22 15:30:00,21.18,21.18,21.17,21.17,95200.0,17.0596,17.0596,17.0515,17.0515,95200.0
2013-11-22 15:35:00,21.17,21.18,21.16,21.17,109200.0,17.0515,17.0596,17.0434,17.0515,109200.0
2013-11-22 15:40:00,21.17,21.18,21.16,21.18,69400.0,17.0515,17.0596,17.0434,17.0596,69400.0
2013-11-22 15:45:00,21.18,21.2,21.17,21.2,161600.0,17.0596,17.0757,17.0515,17.0757,161600.0
2013-11-22 15:50:00,21.2,21.21,21.2,21.21,320600.0,17.0757,17.0837,17.0757,17.0837,320600.0
2013-11-22 15:55:00,21.21,21.21,21.2,21.2,271200.0,17.0837,17.0837,17.0757,17.0757,271200.0
2013-11-25 09:30:00,21.26,21.34,21.23,21.29,130200.0,17.124,17.1884,17.0998,17.1482,130200.0
2013-11-25 09:35:00,21.29,21.36,21.29,21.35,152400.0,17.1482,17.2045,17.1482,17.1965,152400.0
2013-11-25 09:40:00,21.35,21.35,21.31,21.32,32400.0,17.1965,17.1965,17.1643,17.1723,32400.0
2013-11-25 09:45:00,21.32,21.32,21.26,21.28,44800.0,17.1723,17.1723,17.124,17.1401,44800.0
2013-11-25 09:50:00,21.28,21.29,21.27,21.28,58400.0,17.1401,17.1482,17.132,17.1401,58400.0
2013-11-25 09:55:00,21.28,21.29,21.27,21.29,42800.0,17.1401,17.1482,17.132,17.1482,42800.0
2013-11-25 10:00:00,21.29,21.3,21.25,21.25,58600.0,17.1482,17.1562,17.1159,17.1159,58600.0
2013-11-25 10:05:00,21.25,21.28,21.25,21.26,57600.0,17.1159,17.1401,17.1159,17.124,57600.0
2013-11-25 10:10:00,21.27,21.29,21.26,21.28,43600.0,17.132,17.1482,17.124,17.1401,43600.0
2013-11-25 10:15:00,21.28,21.3,21.27,21.3,56000.0,17.1401,17.1562,17.132,17.1562,56000.0
2013-11-25 10:20:00,21.3,21.31,21.3,21.31,51800.0,17.1562,17.1643,17.1562,17.1643,51800.0
2013-11-25 10:25:00,21.3,21.32,21.29,21.32,77800.0,17.1562,17.1723,17.1482,17.1723,77800.0
2013-11-25 10:30:00,21.32,21.32,21.3,21.32,94000.0,17.1723,17.1723,17.1562,17.1723,94000.0
2013-11-25 10:35:00,21.31,21.34,21.31,21.32,38400.0,17.1643,17.1884,17.1643,17.1723,38400.0
2013-11-25 10:40:00,21.32,21.35,21.32,21.35,43000.0,17.1723,17.1965,17.1723,17.1965,43000.0
2013-11-25 10:45:00,21.35,21.35,21.34,21.35,23400.0,17.1965,17.1965,17.1884,17.1965,23400.0
2013-11-25 10:50:00,21.35,21.36,21.34,21.35,143800.0,17.1965,17.2045,17.1884,17.1965,143800.0
2013-11-25 10:55:00,21.35,21.35,21.32,21.32,58000.0,17.1965,17.1965,17.1723,17.1723,58000.0
2013-11-25 11:00:00,21.32,21.33,21.3,21.3,56400.0,17.1723,17.1804,17.1562,17.1562,56400.0
2013-11-25 11:05:00,21.3,21.32,21.3,21.32,30200.0,17.1562,17.1723,17.1562,17.1723,30200.0
2013-11-25 11:10:00,21.32,21.33,21.31,21.32,34800.0,17.1723,17.1804,17.1643,17.1723,34800.0
2013-11-25 11:15:00,21.32,21.32,21.31,21.32,133600.0,17.1723,17.1723,17.1643,17.1723,133600.0
2013-11-25 11:20:00,21.32,21.33,21.31,21.33,40800.0,17.1723,17.1804,17.1643,17.1804,40800.0
2013-11-25 11:25:00,21.32,21.33,21.31,21.32,75000.0,17.1723,17.1804,17.1643,17.1723,75000.0
2013-11-25 11:30:00,21.32,21.33,21.31,21.33,54200.0,17.1723,17.1804,17.1643,17.1804,54200.0
2013-11-25 11:35:00,21.33,21.33,21.32,21.33,31400.0,17.1804,17.1804,17.1723,17.1804,31400.0
2013-11-25 11:40:00,21.33,21.33,21.31,21.31,64200.0,17.1804,17.1804,17.1643,17.1643,64200.0
2013-11-25 11:45:00,21.31,21.32,21.31,21.32,23800.0,17.1643,17.1723,17.1643,17.1723,23800.0
2013-11-25 11:50:00,21.32,21.32,21.31,21.31,37200.0,17.1723,17.1723,17.1643,17.1643,37200.0
2013-11-25 11:55:00,21.31,21.31,21.29,21.3,69800.0,17.1643,17.1643,17.1482,17.1562,69800.0
2013-11-25 12:00:00,21.3,21.3,21.29,21.3,20200.0,17.1562,17.1562,17.1482,17.1562,20200.0
2013-11-25 12:05:00,21.29,21.29,21.27,21.27,28400.0,17.1482,17.1482,17.132,17.132,28400.0
2013-11-25 12:10:00,21.27,21.28,21.27,21.28,29200.0,17.132,17.1401,17.132,17.1401,29200.0
2013-11-25 12:15:00,21.28,21.29,21.28,21.29,17200.0,17.1401,17.1482,17.1401,17.1482,17200.0
2013-11-25 12:20:00,21.29,21.3,21.27,21.27,58800.0,17.1482,17.1562,17.132,17.132,58800.0
2013-11-25 12:25:00,21.27,21.28,21.25,21.28,82800.0,17.132,17.1401,17.1159,17.1401,82800.0
2013-11-25 12:30:00,21.28,21.29,21.27,21.29,44600.0,17.1401,17.1482,17.132,17.1482,44600.0
2013-11-25 12:35:00,21.29,21.31,21.29,21.31,37200.0,17.1482,17.1643,17.1482,17.1643,37200.0
2013-11-25 12:40:00,21.31,21.31,21.3,21.3,31800.0,17.1643,17.1643,17.1562,17.1562,31800.0
2013-11-25 12:45:00,21.3,21.31,21.3,21.3,19600.0,17.1562,17.1643,17.1562,17.1562,19600.0
2013-11-25 12:50:00,21.3,21.31,21.3,21.31,27000.0,17.1562,17.1643,17.1562,17.1643,27000.0
2013-11-25 12:55:00,21.3,21.31,21.3,21.3,30800.0,17.1562,17.1643,17.1562,17.1562,30800.0
2013-11-25 13:00:00,21.3,21.32,21.3,21.31,51200.0,17.1562,17.1723,17.1562,17.1643,51200.0
2013-11-25 13:05:00,21.31,21.34,21.31,21.34,94800.0,17.1643,17.1884,17.1643,17.1884,94800.0
2013-11-25 13:10:00,21.33,21.34,21.32,21.32,35400.0,17.1804,17.1884,17.1723,17.1723,35400.0
2013-11-25 13:15:00,21.33,21.34,21.33,21.34,22200.0,17.1804,17.1884,17.1804,17.1884,22200.0
2013-11-25 13:20:00,21.34,21.35,21.33,21.33,61000.0,17.1884,17.1965,17.1804,17.1804,61000.0
2013-11-25 13:25:00,21.34,21.34,21.33,21.34,20600.0,17.1884,17.1884,17.1804,17.1884,20600.0
2013-11-25 13:30:00,21.34,21.34,21.32,21.34,208800.0,17.1884,17.1884,17.1723,17.1884,208800.0
2013-11-25 13:35:00,21.34,21.35,21.33,21.33,50000.0,17.1884,17.1965,17.1804,17.1804,50000.0
2013-11-25 13:40:00,21.33,21.33,21.31,21.32,50200.0,17.1804,17.1804,17.1643,17.1723,50200.0
2013-11-25 13:45:00,21.32,21.33,21.32,21.33,33400.0,17.1723,17.1804,17.1723,17.1804,33400.0
2013-11-25 13:50:00,21.33,21.33,21.32,21.33,9200.0,17.1804,17.1804,17.1723,17.1804,9200.0
2013-11-25 13:55:00,21.32,21.32,21.31,21.31,42800.0,17.1723,17.1723,17.1643,17.1643,42800.0
2013-11-25 14:00:00,21.31,21.32,21.31,21.32,24800.0,17.1643,17.1723,17.1643,17.1723,24800.0
2013-11-25 14:05:00,21.32,21.33,21.31,21.33,35200.0,17.1723,17.1804,17.1643,17.1804,35200.0
2013-11-25 14:10:00,21.32,21.33,21.3,21.3,36200.0,17.1723,17.1804,17.1562,17.1562,36200.0
2013-11-25 14:15:00,21.3,21.31,21.3,21.31,49200.0,17.1562,17.1643,17.1562,17.1643,49200.0
2013-11-25 14:20:00,21.31,21.33,21.31,21.31,32400.0,17.1643,17.1804,17.1643,17.1643,32400.0
2013-11-25 14:25:00,21.31,21.32,21.31,21.32,23400.0,17.1643,17.1723,17.1643,17.1723,23400.0
2013-11-25 14:30:00,21.32,21.32,21.31,21.32,38800.0,17.1723,17.1723,17.1643,17.1723,38800.0
2013-11-25 14:35:00,21.31,21.32,21.31,21.32,23800.0,17.1643,17.1723,17.1643,17.1723,23800.0
2013-11-25 14:40:00,21.32,21.32,21.3,21.3,64600.0,17.1723,17.1723,17.1562,17.1562,64600.0
2013-11-25 14:45:00,21.3,21.31,21.3,21.3,28800.0,17.1562,17.1643,17.1562,17.1562,28800.0
2013-11-25 14:50:00,21.3,21.31,21.3,21.31,38600.0,17.1562,17.1643,17.1562,17.1643,38600.0
2013-11-25 14:55:00,21.31,21.32,21.3,21.3,54800.0,17.1643,17.1723,17.1562,17.1562,54800.0
2013-11-25 15:00:00,21.3,21.31,21.3,21.3,73000.0,17.1562,17.1643,17.1562,17.1562,73000.0
2013-11-25 15:05:00,21.3,21.31,21.3,21.3,126400.0,17.1562,17.1643,17.1562,17.1562,126400.0
2013-11-25 15:10:00,21.3,21.3,21.3,21.3,71000.0,17.1562,17.1562,17.1562,17.1562,71000.0
2013-11-25 15:15:00,21.3,21.31,21.27,21.28,130000.0,17.1562,17.1643,17.132,17.1401,130000.0
2013-11-25 15:20:00,21.29,21.29,21.27,21.27,39200.0,17.1482,17.1482,17.132,17.132,39200.0
2013-11-25 15:25:00,21.27,21.28,21.27,21.27,65200.0,17.132,17.1401,17.132,17.132,65200.0
2013-11-25 15:30:00,21.27,21.27,21.25,21.26,167800.0,17.132,17.132,17.1159,17.124,167800.0
2013-11-25 15:35:00,21.26,21.27,21.25,21.26,89600.0,17.124,17.132,17.1159,17.124,89600.0
2013-11-25 15:40:00,21.26,21.28,21.26,21.27,131600.0,17.124,17.1401,17.124,17.132,131600.0
2013-11-25 15:45:00,21.27,21.28,21.26,21.27,175600.0,17.132,17.1401,17.124,17.132,175600.0
2013-11-25 15:50:00,21.27,21.28,21.26,21.27,141000.0,17.132,17.1401,17.124,17.132,141000.0
2013-11-25 15:55:00,21.28,21.3,21.27,21.29,393800.0,17.1401,17.1562,17.132,17.1482,393800.0
2013-11-26 09:30:00,21.21,21.27,21.0,21.01,267400.0,17.0837,17.132,16.9146,16.9226,267400.0
2013-11-26 09:35:00,21.04,21.13,21.04,21.09,120600.0,16.9468,17.0193,16.9468,16.9871,120600.0
2013-11-26 09:40:00,21.1,21.1,21.03,21.07,142600.0,16.9951,16.9951,16.9387,16.971,142600.0
2013-11-26 09:45:00,21.07,21.08,21.05,21.06,79200.0,16.971,16.979,16.9548,16.9629,79200.0
2013-11-26 09:50:00,21.06,21.06,21.04,21.04,44800.0,16.9629,16.9629,16.9468,16.9468,44800.0
2013-11-26 09:55:00,21.04,21.07,21.04,21.05,86000.0,16.9468,16.971,16.9468,16.9548,86000.0
2013-11-26 10:00:00,21.05,21.06,21.03,21.04,118400.0,16.9548,16.9629,16.9387,16.9468,118400.0
2013-11-26 10:05:00,21.04,21.04,20.97,20.97,164200.0,16.9468,16.9468,16.8904,16.8904,164200.0
2013-11-26 10:10:00,20.97,21.0,20.97,20.98,193000.0,16.8904,16.9146,16.8904,16.8985,193000.0
2013-11-26 10:15:00,20.99,21.0,20.95,20.95,200400.0,16.9065,16.9146,16.8743,16.8743,200400.0
2013-11-26 10:20:00,20.95,20.96,20.93,20.93,72600.0,16.8743,16.8824,16.8582,16.8582,72600.0
2013-11-26 10:25:00,20.93,20.93,20.9,20.91,91200.0,16.8582,16.8582,16.834,16.8421,91200.0
2013-11-26 10:30:00,20.91,20.93,20.91,20.92,43400.0,16.8421,16.8582,16.8421,16.8501,43400.0
2013-11-26 10:35:00,20.92,20.93,20.91,20.92,99400.0,16.8501,16.8582,16.8421,16.8501,99400.0
2013-11-26 10:40:00,20.92,20.93,20.91,20.92,45800.0,16.8501,16.8582,16.8421,16.8501,45800.0
2013-11-26 10:45:00,20.92,20.92,20.88,20.88,79000.0,16.8501,16.8501,16.8179,16.8179,79000.0
2013-11-26 10:50:00,20.89,20.9,20.88,20.89,53600.0,16.826,16.834,16.8179,16.826,53600.0
2013-11-26 10:55:00,20.89,20.91,20.88,20.91,42000.0,16.826,16.8421,16.8179,16.8421,42000.0
2013-11-26 11:00:00,20.91,20.93,20.91,20.93,83400.0,16.8421,16.8582,16.8421,16.8582,83400.0
2013-11-26 11:05:00,20.93,20.96,20.93,20.95,67600.0,16.8582,16.8824,16.8582,16.8743,67600.0
2013-11-26 11:10:00,20.95,20.99,20.95,20.98,44600.0,16.8743,16.9065,16.8743,16.8985,44600.0
2013-11-26 11:15:00,20.98,21.01,20.98,20.99,93000.0,16.8985,16.9226,16.8985,16.9065,93000.0
2013-11-26 11:20:00,20.99,21.0,20.99,20.99,38600.0,16.9065,16.9146,16.9065,16.9065,38600.0
2013-11-26 11:25:00,20.99,21.0,20.98,20.98,65200.0,16.9065,16.9146,16.8985,16.8985,65200.0
2013-11-26 11:30:00,20.98,20.99,20.98,20.98,49400.0,16.8985,16.9065,16.8985,16.8985,49400.0
2013-11-26 11:35:00,20.98,21.0,20.98,20.98,46600.0,16.8985,16.9146,16.8985,16.8985,46600.0
2013-11-26 11:40:00,20.98,20.99,20.98,20.99,20400.0,16.8985,16.9065,16.8985,16.9065,20400.0
2013-11-26 11:45:00,20.98,20.99,20.98,20.99,33400.0,16.8985,16.9065,16.8985,16.9065,33400.0
2013-11-26 11:50:00,20.99,20.99,20.99,20.99,13800.0,16.9065,16.9065,16.9065,16.9065,13800.0
2013-11-26 11:55:00,20.99,20.99,20.96,20.96,41200.0,16.9065,16.9065,16.8824,16.8824,41200.0
2013-11-26 12:00:00,20.96,20.99,20.96,20.99,47000.0,16.8824,16.9065,16.8824,16.9065,47000.0
2013-11-26 12:05:00,20.99,21.0,20.99,20.99,23600.0,16.9065,16.9146,16.9065,16.9065,23600.0
2013-11-26 12:10:00,20.99,20.99,20.98,20.99,26600.0,16.9065,16.9065,16.8985,16.9065,26600.0
2013-11-26 12:15:00,20.99,21.01,20.99,21.01,20200.0,16.9065,16.9226,16.9065,16.9226,20200.0
2013-11-26 12:20:00,21.02,21.05,21.02,21.03,95600.0,16.9307,16.9548,16.9307,16.9387,95600.0
2013-11-26 12:25:00,21.03,21.03,21.02,21.03,33000.0,16.9387,16.9387,16.9307,16.9387,33000.0
2013-11-26 12:30:00,21.03,21.04,21.03,21.03,20600.0,16.9387,16.9468,16.9387,16.9387,20600.0
2013-11-26 12:35:00,21.03,21.04,21.02,21.04,20200.0,16.9387,16.9468,16.9307,16.9468,20200.0
2013-11-26 12:40:00,21.04,21.05,21.04,21.05,28800.0,16.9468,16.9548,16.9468,16.9548,28800.0
2013-11-26 12:45:00,21.04,21.04,21.03,21.03,25200.0,16.9468,16.9468,16.9387,16.9387,25200.0
2013-11-26 12:50:00,21.03,21.03,21.02,21.03,41000.0,16.9387,16.9387,16.9307,16.9387,41000.0
2013-11-26 12:55:00,21.03,21.04,21.03,21.03,18600.0,16.9387,16.9468,16.9387,16.9387,18600.0
2013-11-26 13:00:00,21.04,21.05,21.03,21.04,31200.0,16.9468,16.9548,16.9387,16.9468,31200.0
2013-11-26 13:05:00,21.04,21.04,21.03,21.03,26600.0,16.9468,16.9468,16.9387,16.9387,26600.0
2013-11-26 13:10:00,21.03,21.04,21.03,21.03,42800.0,16.9387,16.9468,16.9387,16.9387,42800.0
2013-11-26 13:15:00,21.03,21.05,21.03,21.04,27400.0,16.9387,16.9548,16.9387,16.9468,27400.0
2013-11-26 13:20:00,21.05,21.05,21.04,21.05,18400.0,16.9548,16.9548,16.9468,16.9548,18400.0
2013-11-26 13:25:00,21.05,21.07,21.05,21.07,24400.0,16.9548,16.971,16.9548,16.971,24400.0
2013-11-26 13:30:00,21.07,21.08,21.06,21.07,34600.0,16.971,16.979,16.9629,16.971,34600.0
2013-11-26 13:35:00,21.07,21.07,21.06,21.06,37400.0,16.971,16.971,16.9629,16.9629,37400.0
2013-11-26 13:40:00,21.06,21.09,21.06,21.08,65800.0,16.9629,16.9871,16.9629,16.979,65800.0
2013-11-26 13:45:00,21.08,21.1,21.08,21.1,34200.0,16.979,16.9951,16.979,16.9951,34200.0
2013-11-26 13:50:00,21.1,21.1,21.1,21.1,9400.0,16.9951,16.9951,16.9951,16.9951,9400.0
2013-11-26 13:55:00,21.1,21.1,21.09,21.09,55600.0,16.9951,16.9951,16.9871,16.9871,55600.0
2013-11-26 14:00:00,21.09,21.09,21.09,21.09,22200.0,16.9871,16.9871,16.9871,16.9871,22200.0
2013-11-26 14:05:00,21.09,21.1,21.08,21.08,107800.0,16.9871,16.9951,16.979,16.979,107800.0
2013-11-26 14:10:00,21.08,21.09,21.08,21.08,56800.0,16.979,16.9871,16.979,16.979,56800.0
2013-11-26 14:15:00,21.08,21.09,21.08,21.09,22400.0,16.979,16.9871,16.979,16.9871,22400.0
2013-11-26 14:20:00,21.09,21.09,21.08,21.09,40000.0,16.9871,16.9871,16.979,16.9871,40000.0
2013-11-26 14:25:00,21.09,21.09,21.08,21.09,61800.0,16.9871,16.9871,16.979,16.9871,61800.0
2013-11-26 14:30:00,21.09,21.11,21.09,21.11,68200.0,16.9871,17.0032,16.9871,17.0032,68200.0
2013-11-26 14:35:00,21.11,21.11,21.06,21.06,186600.0,17.0032,17.0032,16.9629,16.9629,186600.0
2013-11-26 14:40:00,21.07,21.07,21.06,21.07,17600.0,16.971,16.971,16.9629,16.971,17600.0
2013-11-26 14:45:00,21.07,21.07,21.06,21.07,25000.0,16.971,16.971,16.9629,16.971,25000.0
2013-11-26 14:50:00,21.07,21.09,21.06,21.08,138800.0,16.971,16.9871,16.9629,16.979,138800.0
2013-11-26 14:55:00,21.08,21.08,21.06,21.06,57400.0,16.979,16.979,16.9629,16.9629,57400.0
2013-11-26 15:00:00,21.06,21.07,21.06,21.07,90400.0,16.9629,16.971,16.9629,16.971,90400.0
2013-11-26 15:05:00,21.07,21.09,21.07,21.08,73600.0,16.971,16.9871,16.971,16.979,73600.0
2013-11-26 15:10:00,21.09,21.11,21.08,21.08,226600.0,16.9871,17.0032,16.979,16.979,226600.0
2013-11-26 15:15:00,21.08,21.1,21.08,21.08,126800.0,16.979,16.9951,16.979,16.979,126800.0
2013-11-26 15:20:00,21.08,21.09,21.08,21.09,105600.0,16.979,16.9871,16.979,16.9871,105600.0
2013-11-26 15:25:00,21.09,21.09,21.08,21.08,148800.0,16.9871,16.9871,16.979,16.979,148800.0
2013-11-26 15:30:00,21.08,21.1,21.06,21.07,239000.0,16.979,16.9951,16.9629,16.971,239000.0
2013-11-26 15:35:00,21.07,21.08,21.07,21.07,76400.0,16.971,16.979,16.971,16.971,76400.0
2013-11-26 15:40:00,21.08,21.08,21.04,21.04,217400.0,16.979,16.979,16.9468,16.9468,217400.0
2013-11-26 15:45:00,21.04,21.04,21.0,21.0,313600.0,16.9468,16.9468,16.9146,16.9146,313600.0
2013-11-26 15:50:00,21.0,21.02,21.0,21.0,249000.0,16.9146,16.9307,16.9146,16.9146,249000.0
2013-11-26 15:55:00,21.0,21.0,20.98,20.98,671400.0,16.9146,16.9146,16.8985,16.8985,671400.0
2013-11-27 09:30:00,21.05,21.06,20.96,20.98,97800.0,16.9548,16.9629,16.8824,16.8985,97800.0
2013-11-27 09:35:00,20.98,21.03,20.96,21.01,77600.0,16.8985,16.9387,16.8824,16.9226,77600.0
2013-11-27 09:40:00,21.02,21.03,21.01,21.03,65400.0,16.9307,16.9387,16.9226,16.9387,65400.0
2013-11-27 09:45:00,21.03,21.06,21.01,21.05,116600.0,16.9387,16.9629,16.9226,16.9548,116600.0
2013-11-27 09:50:00,21.05,21.05,21.0,21.0,118600.0,16.9548,16.9548,16.9146,16.9146,118600.0
2013-11-27 09:55:00,21.0,21.01,20.99,21.0,72000.0,16.9146,16.9226,16.9065,16.9146,72000.0
2013-11-27 10:00:00,21.0,21.0,20.96,20.96,135000.0,16.9146,16.9146,16.8824,16.8824,135000.0
2013-11-27 10:05:00,20.96,20.97,20.94,20.95,106400.0,16.8824,16.8904,16.8662,16.8743,106400.0
2013-11-27 10:10:00,20.95,20.97,20.94,20.96,57400.0,16.8743,16.8904,16.8662,16.8824,57400.0
2013-11-27 10:15:00,20.96,20.99,20.96,20.97,66200.0,16.8824,16.9065,16.8824,16.8904,66200.0
2013-11-27 10:20:00,20.97,20.98,20.95,20.97,53000.0,16.8904,16.8985,16.8743,16.8904,53000.0
2013-11-27 10:25:00,20.97,20.98,20.94,20.94,59200.0,16.8904,16.8985,16.8662,16.8662,59200.0
2013-11-27 10:30:00,20.95,20.96,20.93,20.93,41800.0,16.8743,16.8824,16.8582,16.8582,41800.0
2013-11-27 10:35:00,20.94,20.96,20.93,20.94,73800.0,16.8662,16.8824,16.8582,16.8662,73800.0
2013-11-27 10:40:00,20.95,20.98,20.94,20.96,57800.0,16.8743,16.8985,16.8662,16.8824,57800.0
2013-11-27 10:45:00,20.96,20.99,20.96,20.98,29800.0,16.8824,16.9065,16.8824,16.8985,29800.0
2013-11-27 10:50:00,20.98,21.0,20.98,21.0,59400.0,16.8985,16.9146,16.8985,16.9146,59400.0
2013-11-27 10:55:00,21.0,21.0,20.99,20.99,42600.0,16.9146,16.9146,16.9065,16.9065,42600.0
2013-11-27 11:00:00,20.99,21.0,20.98,20.98,52400.0,16.9065,16.9146,16.8985,16.8985,52400.0
2013-11-27 11:05:00,20.98,21.0,20.98,21.0,104600.0,16.8985,16.9146,16.8985,16.9146,104600.0
2013-11-27 11:10:00,21.0,21.01,20.99,20.99,60400.0,16.9146,16.9226,16.9065,16.9065,60400.0
2013-11-27 11:15:00,20.99,21.0,20.99,21.0,33600.0,16.9065,16.9146,16.9065,16.9146,33600.0
2013-11-27 11:20:00,21.0,21.01,21.0,21.0,29000.0,16.9146,16.9226,16.9146,16.9146,29000.0
2013-11-27 11:25:00,21.0,21.0,21.0,21.0,31200.0,16.9146,16.9146,16.9146,16.9146,31200.0
2013-11-27 11:30:00,21.0,21.0,20.99,20.99,28000.0,16.9146,16.9146,16.9065,16.9065,28000.0
2013-11-27 11:35:00,20.99,20.99,20.98,20.98,23800.0,16.9065,16.9065,16.8985,16.8985,23800.0
2013-11-27 11:40:00,20.98,20.99,20.98,20.99,22800.0,16.8985,16.9065,16.8985,16.9065,22800.0
2013-11-27 11:45:00,20.99,21.0,20.99,21.0,54400.0,16.9065,16.9146,16.9065,16.9146,54400.0
2013-11-27 11:50:00,21.0,21.0,20.99,21.0,37400.0,16.9146,16.9146,16.9065,16.9146,37400.0
2013-11-27 11:55:00,21.0,21.0,20.99,21.0,35400.0,16.9146,16.9146,16.9065,16.9146,35400.0
2013-11-27 12:00:00,21.0,21.0,20.97,20.98,28200.0,16.9146,16.9146,16.8904,16.8985,28200.0
2013-11-27 12:05:00,20.98,21.0,20.98,20.98,191200.0,16.8985,16.9146,16.8985,16.8985,191200.0
2013-11-27 12:10:00,20.98,20.99,20.97,20.99,39400.0,16.8985,16.9065,16.8904,16.9065,39400.0
2013-11-27 12:15:00,20.99,21.0,20.99,21.0,11000.0,16.9065,16.9146,16.9065,16.9146,11000.0
2013-11-27 12:20:00,21.0,21.0,20.99,20.99,28800.0,16.9146,16.9146,16.9065,16.9065,28800.0
2013-11-27 12:25:00,20.99,21.0,20.99,21.0,27000.0,16.9065,16.9146,16.9065,16.9146,27000.0
2013-11-27 12:30:00,21.0,21.0,21.0,21.0,6600.0,16.9146,16.9146,16.9146,16.9146,6600.0
2013-11-27 12:35:00,21.0,21.0,20.99,20.99,46200.0,16.9146,16.9146,16.9065,16.9065,46200.0
2013-11-27 12:40:00,20.99,21.0,20.99,21.0,17600.0,16.9065,16.9146,16.9065,16.9146,17600.0
2013-11-27 12:45:00,21.0,21.0,20.99,20.99,34800.0,16.9146,16.9146,16.9065,16.9065,34800.0
2013-11-27 12:50:00,20.99,20.99,20.97,20.98,31400.0,16.9065,16.9065,16.8904,16.8985,31400.0
2013-11-27 12:55:00,20.98,20.98,20.96,20.96,23200.0,16.8985,16.8985,16.8824,16.8824,23200.0
2013-11-27 13:00:00,20.96,20.96,20.94,20.95,23000.0,16.8824,16.8824,16.8662,16.8743,23000.0
2013-11-27 13:05:00,20.96,20.99,20.96,20.99,32200.0,16.8824,16.9065,16.8824,16.9065,32200.0
2013-11-27 13:10:00,20.98,21.0,20.98,21.0,22800.0,16.8985,16.9146,16.8985,16.9146,22800.0
2013-11-27 13:15:00,21.0,21.0,20.99,20.99,27000.0,16.9146,16.9146,16.9065,16.9065,27000.0
2013-11-27 13:20:00,20.99,21.0,20.99,21.0,16200.0,16.9065,16.9146,16.9065,16.9146,16200.0
2013-11-27 13:25:00,21.0,21.0,20.99,21.0,43400.0,16.9146,16.9146,16.9065,16.9146,43400.0
2013-11-27 13:30:00,21.0,21.0,20.99,21.0,27600.0,16.9146,16.9146,16.9065,16.9146,27600.0
2013-11-27 13:35:00,21.0,21.0,21.0,21.0,25800.0,16.9146,16.9146,16.9146,16.9146,25800.0
2013-11-27 13:40:00,21.0,21.02,21.0,21.0,54000.0,16.9146,16.9307,16.9146,16.9146,54000.0
2013-11-27 13:45:00,21.0,21.0,20.99,20.99,18800.0,16.9146,16.9146,16.9065,16.9065,18800.0
2013-11-27 13:50:00,20.99,21.0,20.99,20.99,46400.0,16.9065,16.9146,16.9065,16.9065,46400.0
2013-11-27 13:55:00,20.99,21.0,20.99,21.0,30400.0,16.9065,16.9146,16.9065,16.9146,30400.0
2013-11-27 14:00:00,21.0,21.0,20.99,21.0,29200.0,16.9146,16.9146,16.9065,16.9146,29200.0
2013-11-27 14:05:00,21.0,21.0,20.99,20.99,60000.0,16.9146,16.9146,16.9065,16.9065,60000.0
2013-11-27 14:10:00,20.99,21.0,20.99,21.0,22400.0,16.9065,16.9146,16.9065,16.9146,22400.0
2013-11-27 14:15:00,21.0,21.0,20.99,20.99,56400.0,16.9146,16.9146,16.9065,16.9065,56400.0
2013-11-27 14:20:00,20.99,21.0,20.99,21.0,43400.0,16.9065,16.9146,16.9065,16.9146,43400.0
2013-11-27 14:25:00,21.0,21.0,21.0,21.0,9400.0,16.9146,16.9146,16.9146,16.9146,9400.0
2013-11-27 14:30:00,21.0,21.0,21.0,21.0,72800.0,16.9146,16.9146,16.9146,16.9146,72800.0
2013-11-27 14:35:00,21.0,21.0,20.98,20.99,60800.0,16.9146,16.9146,16.8985,16.9065,60800.0
2013-11-27 14:40:00,21.0,21.0,20.99,20.99,27600.0,16.9146,16.9146,16.9065,16.9065,27600.0
2013-11-27 14:45:00,21.0,21.0,21.0,21.0,37200.0,16.9146,16.9146,16.9146,16.9146,37200.0
2013-11-27 14:50:00,21.0,21.0,20.99,21.0,114000.0,16.9146,16.9146,16.9065,16.9146,114000.0
2013-11-27 14:55:00,20.99,21.0,20.99,20.99,36200.0,16.9065,16.9146,16.9065,16.9065,36200.0
2013-11-27 15:00:00,20.99,21.0,20.99,20.99,34600.0,16.9065,16.9146,16.9065,16.9065,34600.0
2013-11-27 15:05:00,20.99,21.03,20.99,21.03,99000.0,16.9065,16.9387,16.9065,16.9387,99000.0
2013-11-27 15:10:00,21.03,21.03,21.0,21.01,177200.0,16.9387,16.9387,16.9146,16.9226,177200.0
2013-11-27 15:15:00,21.01,21.02,21.0,21.02,46200.0,16.9226,16.9307,16.9146,16.9307,46200.0
2013-11-27 15:20:00,21.01,21.02,21.0,21.0,89800.0,16.9226,16.9307,16.9146,16.9146,89800.0
2013-11-27 15:25:00,21.0,21.0,20.99,20.99,53400.0,16.9146,16.9146,16.9065,16.9065,53400.0
2013-11-27 15:30:00,21.0,21.0,20.99,20.99,65400.0,16.9146,16.9146,16.9065,16.9065,65400.0
2013-11-27 15:35:00,20.99,21.0,20.99,20.99,96800.0,16.9065,16.9146,16.9065,16.9065,96800.0
2013-11-27 15:40:00,20.98,20.99,20.98,20.99,144200.0,16.8985,16.9065,16.8985,16.9065,144200.0
2013-11-27 15:45:00,20.99,20.99,20.97,20.97,213400.0,16.9065,16.9065,16.8904,16.8904,213400.0
2013-11-27 15:50:00,20.97,20.97,20.95,20.95,309800.0,16.8904,16.8904,16.8743,16.8743,309800.0
2013-11-27 15:55:00,20.96,20.96,20.93,20.93,465800.0,16.8824,16.8824,16.8582,16.8582,465800.0
2013-11-29 09:30:00,20.95,20.99,20.94,20.99,65200.0,16.8743,16.9065,16.8662,16.9065,65200.0
2013-11-29 09:35:00,21.0,21.0,20.96,21.0,82200.0,16.9146,16.9146,16.8824,16.9146,82200.0
2013-11-29 09:40:00,20.98,21.0,20.97,20.98,40400.0,16.8985,16.9146,16.8904,16.8985,40400.0
2013-11-29 09:45:00,20.98,20.99,20.97,20.98,55000.0,16.8985,16.9065,16.8904,16.8985,55000.0
2013-11-29 09:50:00,20.98,21.0,20.97,20.97,38200.0,16.8985,16.9146,16.8904,16.8904,38200.0
2013-11-29 09:55:00,20.97,20.98,20.95,20.98,28600.0,16.8904,16.8985,16.8743,16.8985,28600.0
2013-11-29 10:00:00,20.99,21.0,20.96,20.96,131400.0,16.9065,16.9146,16.8824,16.8824,131400.0
2013-11-29 10:05:00,20.96,20.98,20.95,20.96,57400.0,16.8824,16.8985,16.8743,16.8824,57400.0
2013-11-29 10:10:00,20.96,20.96,20.94,20.94,28800.0,16.8824,16.8824,16.8662,16.8662,28800.0
2013-11-29 10:15:00,20.94,20.95,20.93,20.93,36400.0,16.8662,16.8743,16.8582,16.8582,36400.0
2013-11-29 10:20:00,20.93,20.93,20.92,20.93,47800.0,16.8582,16.8582,16.8501,16.8582,47800.0
2013-11-29 10:25:00,20.93,20.93,20.93,20.93,11600.0,16.8582,16.8582,16.8582,16.8582,11600.0
2013-11-29 10:30:00,20.93,20.94,20.92,20.93,30800.0,16.8582,16.8662,16.8501,16.8582,30800.0
2013-11-29 10:35:00,20.94,20.95,20.93,20.93,32800.0,16.8662,16.8743,16.8582,16.8582,32800.0
2013-11-29 10:40:00,20.93,20.95,20.93,20.93,76800.0,16.8582,16.8743,16.8582,16.8582,76800.0
2013-11-29 10:45:00,20.93,20.93,20.92,20.92,32400.0,16.8582,16.8582,16.8501,16.8501,32400.0
2013-11-29 10:50:00,20.92,20.92,20.91,20.92,23800.0,16.8501,16.8501,16.8421,16.8501,23800.0
2013-11-29 10:55:00,20.92,20.94,20.92,20.93,65800.0,16.8501,16.8662,16.8501,16.8582,65800.0
2013-11-29 11:00:00,20.93,20.93,20.91,20.91,39400.0,16.8582,16.8582,16.8421,16.8421,39400.0
2013-11-29 11:05:00,20.91,20.91,20.88,20.89,91400.0,16.8421,16.8421,16.8179,16.826,91400.0
2013-11-29 11:10:00,20.89,20.91,20.89,20.89,70600.0,16.826,16.8421,16.826,16.826,70600.0
2013-11-29 11:15:00,20.89,20.91,20.89,20.91,41200.0,16.826,16.8421,16.826,16.8421,41200.0
2013-11-29 11:20:00,20.91,20.92,20.9,20.91,45800.0,16.8421,16.8501,16.834,16.8421,45800.0
2013-11-29 11:25:00,20.91,20.92,20.9,20.9,53000.0,16.8421,16.8501,16.834,16.834,53000.0
2013-11-29 11:30:00,20.9,20.91,20.89,20.89,61800.0,16.834,16.8421,16.826,16.826,61800.0
2013-11-29 11:35:00,20.89,20.92,20.89,20.92,21800.0,16.826,16.8501,16.826,16.8501,21800.0
2013-11-29 11:40:00,20.92,20.92,20.91,20.91,33200.0,16.8501,16.8501,16.8421,16.8421,33200.0
2013-11-29 11:45:00,20.92,20.93,20.92,20.93,32800.0,16.8501,16.8582,16.8501,16.8582,32800.0
2013-11-29 11:50:00,20.93,20.93,20.91,20.92,47000.0,16.8582,16.8582,16.8421,16.8501,47000.0
2013-11-29 11:55:00,20.92,20.92,20.9,20.92,39800.0,16.8501,16.8501,16.834,16.8501,39800.0
2013-11-29 12:00:00,20.93,20.93,20.92,20.93,35000.0,16.8582,16.8582,16.8501,16.8582,35000.0
2013-11-29 12:05:00,20.92,20.92,20.92,20.92,23000.0,16.8501,16.8501,16.8501,16.8501,23000.0
2013-11-29 12:10:00,20.92,20.93,20.92,20.93,26000.0,16.8501,16.8582,16.8501,16.8582,26000.0
2013-11-29 12:15:00,20.93,20.94,20.93,20.93,28200.0,16.8582,16.8662,16.8582,16.8582,28200.0
2013-11-29 12:20:00,20.93,20.94,20.93,20.93,42000.0,16.8582,16.8662,16.8582,16.8582,42000.0
2013-11-29 12:25:00,20.93,20.93,20.92,20.93,30800.0,16.8582,16.8582,16.8501,16.8582,30800.0
2013-11-29 12:30:00,20.93,20.93,20.92,20.92,52200.0,16.8582,16.8582,16.8501,16.8501,52200.0
2013-11-29 12:35:00,20.92,20.92,20.91,20.92,36200.0,16.8501,16.8501,16.8421,16.8501,36200.0
2013-11-29 12:40:00,20.92,20.94,20.91,20.92,53800.0,16.8501,16.8662,16.8421,16.8501,53800.0
2013-11-29 12:45:00,20.92,20.92,20.85,20.85,108600.0,16.8501,16.8501,16.7938,16.7938,108600.0
2013-11-29 12:50:00,20.85,20.86,20.82,20.86,132000.0,16.7938,16.8018,16.7696,16.8018,132000.0
2013-11-29 12:55:00,20.86,20.89,20.85,20.88,162000.0,16.8018,16.826,16.7938,16.8179,162000.0
2013-12-02 09:30:00,20.86,20.95,20.85,20.92,105800.0,16.8018,16.8743,16.7938,16.8501,105800.0
2013-12-02 09:35:00,20.92,20.93,20.9,20.9,14200.0,16.8501,16.8582,16.834,16.834,14200.0
2013-12-02 09:40:00,20.9,20.9,20.83,20.83,35800.0,16.834,16.834,16.7776,16.7776,35800.0
2013-12-02 09:45:00,20.83,20.86,20.83,20.86,129800.0,16.7776,16.8018,16.7776,16.8018,129800.0
2013-12-02 09:50:00,20.86,20.88,20.84,20.88,24800.0,16.8018,16.8179,16.7857,16.8179,24800.0
2013-12-02 09:55:00,20.88,20.88,20.82,20.82,37800.0,16.8179,16.8179,16.7696,16.7696,37800.0
2013-12-02 10:00:00,20.82,20.84,20.81,20.83,89000.0,16.7696,16.7857,16.7615,16.7776,89000.0
2013-12-02 10:05:00,20.83,20.86,20.82,20.85,127200.0,16.7776,16.8018,16.7696,16.7938,127200.0
2013-12-02 10:10:00,20.84,20.86,20.77,20.77,147600.0,16.7857,16.8018,16.7293,16.7293,147600.0
2013-12-02 10:15:00,20.77,20.8,20.77,20.79,152200.0,16.7293,16.7535,16.7293,16.7454,152200.0
2013-12-02 10:20:00,20.79,20.85,20.79,20.85,47200.0,16.7454,16.7938,16.7454,16.7938,47200.0
2013-12-02 10:25:00,20.85,20.88,20.85,20.88,49600.0,16.7938,16.8179,16.7938,16.8179,49600.0
2013-12-02 10:30:00,20.88,20.92,20.88,20.92,92800.0,16.8179,16.8501,16.8179,16.8501,92800.0
2013-12-02 10:35:00,20.92,20.94,20.92,20.94,102400.0,16.8501,16.8662,16.8501,16.8662,102400.0
2013-12-02 10:40:00,20.94,20.95,20.93,20.95,67800.0,16.8662,16.8743,16.8582,16.8743,67800.0
2013-12-02 10:45:00,20.95,20.96,20.94,20.95,63200.0,16.8743,16.8824,16.8662,16.8743,63200.0
2013-12-02 10:50:00,20.95,20.95,20.91,20.93,132200.0,16.8743,16.8743,16.8421,16.8582,132200.0
2013-12-02 10:55:00,20.93,20.94,20.92,20.92,42200.0,16.8582,16.8662,16.8501,16.8501,42200.0
2013-12-02 11:00:00,20.92,20.94,20.92,20.94,71000.0,16.8501,16.8662,16.8501,16.8662,71000.0
2013-12-02 11:05:00,20.94,20.99,20.93,20.98,83400.0,16.8662,16.9065,16.8582,16.8985,83400.0
2013-12-02 11:10:00,20.98,20.99,20.96,20.97,83600.0,16.8985,16.9065,16.8824,16.8904,83600.0
2013-12-02 11:15:00,20.97,20.98,20.95,20.96,98400.0,16.8904,16.8985,16.8743,16.8824,98400.0
2013-12-02 11:20:00,20.95,20.96,20.94,20.96,43800.0,16.8743,16.8824,16.8662,16.8824,43800.0
2013-12-02 11:25:00,20.96,20.97,20.96,20.96,92000.0,16.8824,16.8904,16.8824,16.8824,92000.0
2013-12-02 11:30:00,20.96,20.97,20.95,20.95,63600.0,16.8824,16.8904,16.8743,16.8743,63600.0
2013-12-02 11:35:00,20.95,20.96,20.93,20.94,54200.0,16.8743,16.8824,16.8582,16.8662,54200.0
2013-12-02 11:40:00,20.94,20.94,20.93,20.93,29200.0,16.8662,16.8662,16.8582,16.8582,29200.0
2013-12-02 11:45:00,20.93,20.96,20.93,20.96,43000.0,16.8582,16.8824,16.8582,16.8824,43000.0
2013-12-02 11:50:00,20.96,21.0,20.95,20.99,59600.0,16.8824,16.9146,16.8743,16.9065,59600.0
2013-12-02 11:55:00,20.99,21.0,20.98,20.99,49600.0,16.9065,16.9146,16.8985,16.9065,49600.0
2013-12-02 12:00:00,20.99,21.0,20.98,20.98,77600.0,16.9065,16.9146,16.8985,16.8985,77600.0
2013-12-02 12:05:00,20.98,20.99,20.96,20.96,74000.0,16.8985,16.9065,16.8824,16.8824,74000.0
2013-12-02 12:10:00,20.96,20.96,20.92,20.92,45600.0,16.8824,16.8824,16.8501,16.8501,45600.0
2013-12-02 12:15:00,20.92,20.93,20.92,20.93,40600.0,16.8501,16.8582,16.8501,16.8582,40600.0
2013-12-02 12:20:00,20.93,20.96,20.93,20.96,40800.0,16.8582,16.8824,16.8582,16.8824,40800.0
2013-12-02 12:25:00,20.96,20.98,20.96,20.98,26400.0,16.8824,16.8985,16.8824,16.8985,26400.0
2013-12-02 12:30:00,20.98,21.0,20.98,21.0,49800.0,16.8985,16.9146,16.8985,16.9146,49800.0
2013-12-02 12:35:00,21.0,21.01,21.0,21.01,70400.0,16.9146,16.9226,16.9146,16.9226,70400.0
2013-12-02 12:40:00,21.01,21.02,21.01,21.02,26000.0,16.9226,16.9307,16.9226,16.9307,26000.0
2013-12-02 12:45:00,21.02,21.04,21.02,21.03,31000.0,16.9307,16.9468,16.9307,16.9387,31000.0
2013-12-02 12:50:00,21.03,21.04,21.03,21.03,29600.0,16.9387,16.9468,16.9387,16.9387,29600.0
2013-12-02 12:55:00,21.03,21.04,21.03,21.03,21400.0,16.9387,16.9468,16.9387,16.9387,21400.0
2013-12-02 13:00:00,21.03,21.03,21.0,21.01,126600.0,16.9387,16.9387,16.9146,16.9226,126600.0
2013-12-02 13:05:00,21.01,21.02,21.0,21.01,61000.0,16.9226,16.9307,16.9146,16.9226,61000.0
2013-12-02 13:10:00,21.01,21.01,20.99,21.0,31800.0,16.9226,16.9226,16.9065,16.9146,31800.0
2013-12-02 13:15:00,21.0,21.0,21.0,21.0,15400.0,16.9146,16.9146,16.9146,16.9146,15400.0
2013-12-02 13:20:00,21.0,21.02,21.0,21.01,38800.0,16.9146,16.9307,16.9146,16.9226,38800.0
2013-12-02 13:25:00,21.01,21.01,20.99,21.0,72400.0,16.9226,16.9226,16.9065,16.9146,72400.0
2013-12-02 13:30:00,21.0,21.03,20.99,21.02,89400.0,16.9146,16.9387,16.9065,16.9307,89400.0
2013-12-02 13:35:00,21.03,21.04,21.02,21.03,53600.0,16.9387,16.9468,16.9307,16.9387,53600.0
2013-12-02 13:40:00,21.03,21.04,21.02,21.02,72400.0,16.9387,16.9468,16.9307,16.9307,72400.0
2013-12-02 13:45:00,21.03,21.03,21.02,21.03,69800.0,16.9387,16.9387,16.9307,16.9387,69800.0
2013-12-02 13:50:00,21.02,21.03,21.02,21.03,56000.0,16.9307,16.9387,16.9307,16.9387,56000.0
2013-12-02 13:55:00,21.03,21.04,21.03,21.03,50600.0,16.9387,16.9468,16.9387,16.9387,50600.0
2013-12-02 14:00:00,21.03,21.03,20.99,21.0,41000.0,16.9387,16.9387,16.9065,16.9146,41000.0
2013-12-02 14:05:00,20.99,20.99,20.98,20.98,50400.0,16.9065,16.9065,16.8985,16.8985,50400.0
2013-12-02 14:10:00,20.98,20.99,20.98,20.99,26400.0,16.8985,16.9065,16.8985,16.9065,26400.0
2013-12-02 14:15:00,20.99,21.0,20.98,21.0,64600.0,16.9065,16.9146,16.8985,16.9146,64600.0
2013-12-02 14:20:00,21.0,21.0,20.99,21.0,40600.0,16.9146,16.9146,16.9065,16.9146,40600.0
2013-12-02 14:25:00,21.0,21.0,21.0,21.0,19800.0,16.9146,16.9146,16.9146,16.9146,19800.0
2013-12-02 14:30:00,21.0,21.0,20.99,20.99,28000.0,16.9146,16.9146,16.9065,16.9065,28000.0
2013-12-02 14:35:00,20.99,21.0,20.99,21.0,42000.0,16.9065,16.9146,16.9065,16.9146,42000.0
2013-12-02 14:40:00,21.0,21.0,20.99,20.99,49200.0,16.9146,16.9146,16.9065,16.9065,49200.0
2013-12-02 14:45:00,20.99,20.99,20.97,20.98,44000.0,16.9065,16.9065,16.8904,16.8985,44000.0
2013-12-02 14:50:00,20.97,20.98,20.96,20.98,81400.0,16.8904,16.8985,16.8824,16.8985,81400.0
2013-12-02 14:55:00,20.98,20.99,20.98,20.99,43000.0,16.8985,16.9065,16.8985,16.9065,43000.0
2013-12-02 15:00:00,20.99,20.99,20.99,20.99,51400.0,16.9065,16.9065,16.9065,16.9065,51400.0
2013-12-02 15:05:00,20.99,20.99,20.98,20.99,63600.0,16.9065,16.9065,16.8985,16.9065,63600.0
2013-12-02 15:10:00,20.99,20.99,20.96,20.97,84800.0,16.9065,16.9065,16.8824,16.8904,84800.0
2013-12-02 15:15:00,20.97,20.97,20.96,20.97,43600.0,16.8904,16.8904,16.8824,16.8904,43600.0
2013-12-02 15:20:00,20.97,20.98,20.96,20.98,51600.0,16.8904,16.8985,16.8824,16.8985,51600.0
2013-12-02 15:25:00,20.98,20.98,20.93,20.95,116600.0,16.8985,16.8985,16.8582,16.8743,116600.0
2013-12-02 15:30:00,20.94,20.95,20.9,20.9,127000.0,16.8662,16.8743,16.834,16.834,127000.0
2013-12-02 15:35:00,20.9,20.9,20.89,20.9,64200.0,16.834,16.834,16.826,16.834,64200.0
2013-12-02 15:40:00,20.9,20.92,20.89,20.89,131800.0,16.834,16.8501,16.826,16.826,131800.0
2013-12-02 15:45:00,20.89,20.9,20.88,20.89,182000.0,16.826,16.834,16.8179,16.826,182000.0
2013-12-02 15:50:00,20.89,20.89,20.86,20.89,249800.0,16.826,16.826,16.8018,16.826,249800.0
2013-12-02 15:55:00,20.88,20.9,20.86,20.9,303400.0,16.8179,16.834,16.8018,16.834,303400.0
2013-12-03 09:30:00,20.89,20.92,20.85,20.88,137800.0,16.826,16.8501,16.7938,16.8179,137800.0
2013-12-03 09:35:00,20.87,20.89,20.81,20.83,222400.0,16.8099,16.826,16.7615,16.7776,222400.0
2013-12-03 09:40:00,20.83,20.85,20.79,20.81,123800.0,16.7776,16.7938,16.7454,16.7615,123800.0
2013-12-03 09:45:00,20.81,20.81,20.76,20.76,110800.0,16.7615,16.7615,16.7213,16.7213,110800.0
2013-12-03 09:50:00,20.76,20.83,20.76,20.81,48400.0,16.7213,16.7776,16.7213,16.7615,48400.0
2013-12-03 09:55:00,20.81,20.85,20.81,20.85,72400.0,16.7615,16.7938,16.7615,16.7938,72400.0
2013-12-03 10:00:00,20.86,20.86,20.84,20.85,114600.0,16.8018,16.8018,16.7857,16.7938,114600.0
2013-12-03 10:05:00,20.85,20.86,20.84,20.85,81000.0,16.7938,16.8018,16.7857,16.7938,81000.0
2013-12-03 10:10:00,20.85,20.86,20.83,20.84,75600.0,16.7938,16.8018,16.7776,16.7857,75600.0
2013-12-03 10:15:00,20.84,20.85,20.83,20.83,64800.0,16.7857,16.7938,16.7776,16.7776,64800.0
2013-12-03 10:20:00,20.83,20.84,20.81,20.83,57000.0,16.7776,16.7857,16.7615,16.7776,57000.0
2013-12-03 10:25:00,20.83,20.84,20.83,20.83,60400.0,16.7776,16.7857,16.7776,16.7776,60400.0
2013-12-03 10:30:00,20.84,20.85,20.83,20.84,51800.0,16.7857,16.7938,16.7776,16.7857,51800.0
2013-12-03 10:35:00,20.84,20.86,20.83,20.85,226400.0,16.7857,16.8018,16.7776,16.7938,226400.0
2013-12-03 10:40:00,20.85,20.85,20.84,20.85,59600.0,16.7938,16.7938,16.7857,16.7938,59600.0
2013-12-03 10:45:00,20.85,20.85,20.84,20.85,43200.0,16.7938,16.7938,16.7857,16.7938,43200.0
2013-12-03 10:50:00,20.85,20.85,20.84,20.84,54800.0,16.7938,16.7938,16.7857,16.7857,54800.0
2013-12-03 10:55:00,20.85,20.85,20.83,20.84,47600.0,16.7938,16.7938,16.7776,16.7857,47600.0
2013-12-03 11:00:00,20.84,20.84,20.82,20.83,42600.0,16.7857,16.7857,16.7696,16.7776,42600.0
2013-12-03 11:05:00,20.83,20.85,20.83,20.83,52200.0,16.7776,16.7938,16.7776,16.7776,52200.0
2013-12-03 11:10:00,20.83,20.83,20.83,20.83,26600.0,16.7776,16.7776,16.7776,16.7776,26600.0
2013-12-03 11:15:00,20.83,20.83,20.81,20.81,63000.0,16.7776,16.7776,16.7615,16.7615,63000.0
2013-12-03 11:20:00,20.82,20.83,20.82,20.83,39400.0,16.7696,16.7776,16.7696,16.7776,39400.0
2013-12-03 11:25:00,20.83,20.83,20.8,20.82,56400.0,16.7776,16.7776,16.7535,16.7696,56400.0
2013-12-03 11:30:00,20.82,20.83,20.81,20.81,59600.0,16.7696,16.7776,16.7615,16.7615,59600.0
2013-12-03 11:35:00,20.81,20.83,20.81,20.83,30400.0,16.7615,16.7776,16.7615,16.7776,30400.0
2013-12-03 11:40:00,20.83,20.83,20.8,20.82,61000.0,16.7776,16.7776,16.7535,16.7696,61000.0
2013-12-03 11:45:00,20.82,20.83,20.81,20.82,53000.0,16.7696,16.7776,16.7615,16.7696,53000.0
2013-12-03 11:50:00,20.82,20.84,20.82,20.83,55200.0,16.7696,16.7857,16.7696,16.7776,55200.0
2013-12-03 11:55:00,20.83,20.85,20.83,20.85,64200.0,16.7776,16.7938,16.7776,16.7938,64200.0
2013-12-03 12:00:00,20.85,20.86,20.84,20.86,90200.0,16.7938,16.8018,16.7857,16.8018,90200.0
2013-12-03 12:05:00,20.87,20.92,20.87,20.92,62800.0,16.8099,16.8501,16.8099,16.8501,62800.0
2013-12-03 12:10:00,20.92,20.94,20.91,20.94,90800.0,16.8501,16.8662,16.8421,16.8662,90800.0
2013-12-03 12:15:00,20.93,20.96,20.93,20.96,70000.0,16.8582,16.8824,16.8582,16.8824,70000.0
2013-12-03 12:20:00,20.96,20.98,20.96,20.98,57800.0,16.8824,16.8985,16.8824,16.8985,57800.0
2013-12-03 12:25:00,20.98,21.0,20.97,20.97,79000.0,16.8985,16.9146,16.8904,16.8904,79000.0
2013-12-03 12:30:00,20.97,20.97,20.95,20.96,69800.0,16.8904,16.8904,16.8743,16.8824,69800.0
2013-12-03 12:35:00,20.96,20.97,20.96,20.96,66400.0,16.8824,16.8904,16.8824,16.8824,66400.0
2013-12-03 12:40:00,20.97,20.98,20.97,20.97,43600.0,16.8904,16.8985,16.8904,16.8904,43600.0
2013-12-03 12:45:00,20.97,20.97,20.96,20.96,71200.0,16.8904,16.8904,16.8824,16.8824,71200.0
2013-12-03 12:50:00,20.96,20.97,20.95,20.96,43000.0,16.8824,16.8904,16.8743,16.8824,43000.0
2013-12-03 12:55:00,20.96,20.96,20.94,20.94,35600.0,16.8824,16.8824,16.8662,16.8662,35600.0
2013-12-03 13:00:00,20.95,20.95,20.93,20.93,49200.0,16.8743,16.8743,16.8582,16.8582,49200.0
2013-12-03 13:05:00,20.93,20.95,20.93,20.95,39200.0,16.8582,16.8743,16.8582,16.8743,39200.0
2013-12-03 13:10:00,20.95,20.95,20.93,20.95,41400.0,16.8743,16.8743,16.8582,16.8743,41400.0
2013-12-03 13:15:00,20.94,20.95,20.93,20.95,32600.0,16.8662,16.8743,16.8582,16.8743,32600.0
2013-12-03 13:20:00,20.95,20.95,20.93,20.93,41600.0,16.8743,16.8743,16.8582,16.8582,41600.0
2013-12-03 13:25:00,20.93,20.93,20.92,20.93,40000.0,16.8582,16.8582,16.8501,16.8582,40000.0
2013-12-03 13:30:00,20.93,20.95,20.93,20.95,28800.0,16.8582,16.8743,16.8582,16.8743,28800.0
2013-12-03 13:35:00,20.95,20.95,20.93,20.95,87600.0,16.8743,16.8743,16.8582,16.8743,87600.0
2013-12-03 13:40:00,20.95,20.96,20.95,20.95,42000.0,16.8743,16.8824,16.8743,16.8743,42000.0
2013-12-03 13:45:00,20.95,20.96,20.95,20.96,66200.0,16.8743,16.8824,16.8743,16.8824,66200.0
2013-12-03 13:50:00,20.96,20.97,20.94,20.96,71800.0,16.8824,16.8904,16.8662,16.8824,71800.0
2013-12-03 13:55:00,20.96,20.96,20.95,20.95,52800.0,16.8824,16.8824,16.8743,16.8743,52800.0
2013-12-03 14:00:00,20.96,20.97,20.96,20.96,41800.0,16.8824,16.8904,16.8824,16.8824,41800.0
2013-12-03 14:05:00,20.96,20.96,20.95,20.95,46200.0,16.8824,16.8824,16.8743,16.8743,46200.0
2013-12-03 14:10:00,20.95,20.97,20.95,20.95,33600.0,16.8743,16.8904,16.8743,16.8743,33600.0
2013-12-03 14:15:00,20.95,20.95,20.92,20.93,62600.0,16.8743,16.8743,16.8501,16.8582,62600.0
2013-12-03 14:20:00,20.93,20.93,20.92,20.93,36000.0,16.8582,16.8582,16.8501,16.8582,36000.0
2013-12-03 14:25:00,20.93,20.96,20.93,20.96,34600.0,16.8582,16.8824,16.8582,16.8824,34600.0
2013-12-03 14:30:00,20.96,20.98,20.95,20.97,52200.0,16.8824,16.8985,16.8743,16.8904,52200.0
2013-12-03 14:35:00,20.98,21.0,20.97,21.0,55600.0,16.8985,16.9146,16.8904,16.9146,55600.0
2013-12-03 14:40:00,21.0,21.0,20.99,20.99,37800.0,16.9146,16.9146,16.9065,16.9065,37800.0
2013-12-03 14:45:00,20.99,21.0,20.97,20.97,50000.0,16.9065,16.9146,16.8904,16.8904,50000.0
2013-12-03 14:50:00,20.97,20.98,20.97,20.97,50600.0,16.8904,16.8985,16.8904,16.8904,50600.0
2013-12-03 14:55:00,20.97,20.97,20.97,20.97,29000.0,16.8904,16.8904,16.8904,16.8904,29000.0
2013-12-03 15:00:00,20.97,20.97,20.93,20.95,114000.0,16.8904,16.8904,16.8582,16.8743,114000.0
2013-12-03 15:05:00,20.95,20.97,20.95,20.97,40200.0,16.8743,16.8904,16.8743,16.8904,40200.0
2013-12-03 15:10:00,20.97,20.98,20.96,20.96,81800.0,16.8904,16.8985,16.8824,16.8824,81800.0
2013-12-03 15:15:00,20.96,20.98,20.96,20.98,65000.0,16.8824,16.8985,16.8824,16.8985,65000.0
2013-12-03 15:20:00,20.98,20.98,20.95,20.95,46000.0,16.8985,16.8985,16.8743,16.8743,46000.0
2013-12-03 15:25:00,20.95,20.96,20.95,20.95,56200.0,16.8743,16.8824,16.8743,16.8743,56200.0
2013-12-03 15:30:00,20.95,21.0,20.95,21.0,69000.0,16.8743,16.9146,16.8743,16.9146,69000.0
2013-12-03 15:35:00,21.0,21.0,20.99,21.0,100800.0,16.9146,16.9146,16.9065,16.9146,100800.0
2013-12-03 15:40:00,21.0,21.0,20.98,20.99,112800.0,16.9146,16.9146,16.8985,16.9065,112800.0
2013-12-03 15:45:00,21.0,21.04,21.0,21.04,262200.0,16.9146,16.9468,16.9146,16.9468,262200.0
2013-12-03 15:50:00,21.03,21.06,21.03,21.05,242800.0,16.9387,16.9629,16.9387,16.9548,242800.0
2013-12-03 15:55:00,21.05,21.06,21.03,21.05,374000.0,16.9548,16.9629,16.9387,16.9548,374000.0
2013-12-04 09:30:00,20.96,20.97,20.9,20.93,95000.0,16.8824,16.8904,16.834,16.8582,95000.0
2013-12-04 09:35:00,20.93,21.02,20.93,21.02,61200.0,16.8582,16.9307,16.8582,16.9307,61200.0
2013-12-04 09:40:00,21.01,21.09,21.01,21.08,67800.0,16.9226,16.9871,16.9226,16.979,67800.0
2013-12-04 09:45:00,21.08,21.09,21.07,21.08,127000.0,16.979,16.9871,16.971,16.979,127000.0
2013-12-04 09:50:00,21.08,21.08,21.03,21.04,88800.0,16.979,16.979,16.9387,16.9468,88800.0
2013-12-04 09:55:00,21.03,21.08,21.02,21.08,112200.0,16.9387,16.979,16.9307,16.979,112200.0
2013-12-04 10:00:00,21.07,21.09,21.06,21.08,255600.0,16.971,16.9871,16.9629,16.979,255600.0
2013-12-04 10:05:00,21.08,21.08,21.05,21.07,125400.0,16.979,16.979,16.9548,16.971,125400.0
2013-12-04 10:10:00,21.07,21.08,21.04,21.05,76200.0,16.971,16.979,16.9468,16.9548,76200.0
2013-12-04 10:15:00,21.05,21.08,21.05,21.08,72400.0,16.9548,16.979,16.9548,16.979,72400.0
2013-12-04 10:20:00,21.08,21.1,21.08,21.08,73400.0,16.979,16.9951,16.979,16.979,73400.0
2013-12-04 10:25:00,21.08,21.09,21.07,21.08,103800.0,16.979,16.9871,16.971,16.979,103800.0
2013-12-04 10:30:00,21.08,21.08,21.07,21.07,61000.0,16.979,16.979,16.971,16.971,61000.0
2013-12-04 10:35:00,21.07,21.08,21.07,21.07,64400.0,16.971,16.979,16.971,16.971,64400.0
2013-12-04 10:40:00,21.08,21.08,21.07,21.07,84200.0,16.979,16.979,16.971,16.971,84200.0
2013-12-04 10:45:00,21.07,21.08,21.07,21.08,60600.0,16.971,16.979,16.971,16.979,60600.0
2013-12-04 10:50:00,21.08,21.08,21.08,21.08,32600.0,16.979,16.979,16.979,16.979,32600.0
2013-12-04 10:55:00,21.08,21.09,21.08,21.09,57200.0,16.979,16.9871,16.979,16.9871,57200.0
2013-12-04 11:00:00,21.08,21.1,21.08,21.1,54000.0,16.979,16.9951,16.979,16.9951,54000.0
2013-12-04 11:05:00,21.1,21.11,21.1,21.11,65800.0,16.9951,17.0032,16.9951,17.0032,65800.0
2013-12-04 11:10:00,21.11,21.13,21.1,21.1,76200.0,17.0032,17.0193,16.9951,16.9951,76200.0
2013-12-04 11:15:00,21.11,21.11,21.06,21.06,73400.0,17.0032,17.0032,16.9629,16.9629,73400.0
2013-12-04 11:20:00,21.05,21.06,21.04,21.04,76800.0,16.9548,16.9629,16.9468,16.9468,76800.0
2013-12-04 11:25:00,21.04,21.04,21.0,21.0,41000.0,16.9468,16.9468,16.9146,16.9146,41000.0
2013-12-04 11:30:00,21.0,21.0,20.99,20.99,74000.0,16.9146,16.9146,16.9065,16.9065,74000.0
2013-12-04 11:35:00,20.99,20.99,20.97,20.97,34800.0,16.9065,16.9065,16.8904,16.8904,34800.0
2013-12-04 11:40:00,20.97,20.99,20.96,20.99,68000.0,16.8904,16.9065,16.8824,16.9065,68000.0
2013-12-04 11:45:00,20.99,21.0,20.97,20.97,71400.0,16.9065,16.9146,16.8904,16.8904,71400.0
2013-12-04 11:50:00,20.97,20.97,20.94,20.94,52600.0,16.8904,16.8904,16.8662,16.8662,52600.0
2013-12-04 11:55:00,20.93,20.94,20.92,20.92,54200.0,16.8582,16.8662,16.8501,16.8501,54200.0
2013-12-04 12:00:00,20.92,20.92,20.88,20.88,70400.0,16.8501,16.8501,16.8179,16.8179,70400.0
2013-12-04 12:05:00,20.88,20.9,20.88,20.9,60000.0,16.8179,16.834,16.8179,16.834,60000.0
2013-12-04 12:10:00,20.9,20.91,20.88,20.9,52400.0,16.834,16.8421,16.8179,16.834,52400.0
2013-12-04 12:15:00,20.9,20.9,20.87,20.9,63200.0,16.834,16.834,16.8099,16.834,63200.0
2013-12-04 12:20:00,20.89,20.9,20.88,20.89,56200.0,16.826,16.834,16.8179,16.826,56200.0
2013-12-04 12:25:00,20.89,20.92,20.88,20.92,74800.0,16.826,16.8501,16.8179,16.8501,74800.0
2013-12-04 12:30:00,20.91,20.96,20.91,20.96,53400.0,16.8421,16.8824,16.8421,16.8824,53400.0
2013-12-04 12:35:00,20.96,20.96,20.91,20.92,103800.0,16.8824,16.8824,16.8421,16.8501,103800.0
2013-12-04 12:40:00,20.92,20.93,20.92,20.92,53000.0,16.8501,16.8582,16.8501,16.8501,53000.0
2013-12-04 12:45:00,20.92,20.93,20.9,20.9,71600.0,16.8501,16.8582,16.834,16.834,71600.0
2013-12-04 12:50:00,20.9,20.92,20.89,20.92,67000.0,16.834,16.8501,16.826,16.8501,67000.0
2013-12-04 12:55:00,20.93,20.96,20.93,20.95,26800.0,16.8582,16.8824,16.8582,16.8743,26800.0
2013-12-04 13:00:00,20.95,20.99,20.94,20.97,48400.0,16.8743,16.9065,16.8662,16.8904,48400.0
2013-12-04 13:05:00,20.98,21.0,20.97,21.0,62400.0,16.8985,16.9146,16.8904,16.9146,62400.0
2013-12-04 13:10:00,20.99,21.0,20.98,20.99,58000.0,16.9065,16.9146,16.8985,16.9065,58000.0
2013-12-04 13:15:00,20.99,20.99,20.95,20.96,60000.0,16.9065,16.9065,16.8743,16.8824,60000.0
2013-12-04 13:20:00,20.96,20.96,20.92,20.92,64600.0,16.8824,16.8824,16.8501,16.8501,64600.0
2013-12-04 13:25:00,20.92,20.94,20.88,20.89,53800.0,16.8501,16.8662,16.8179,16.826,53800.0
2013-12-04 13:30:00,20.88,20.89,20.84,20.86,76600.0,16.8179,16.826,16.7857,16.8018,76600.0
2013-12-04 13:35:00,20.86,20.89,20.86,20.89,40600.0,16.8018,16.826,16.8018,16.826,40600.0
2013-12-04 13:40:00,20.89,20.9,20.88,20.88,30200.0,16.826,16.834,16.8179,16.8179,30200.0
2013-12-04 13:45:00,20.88,20.93,20.88,20.92,55600.0,16.8179,16.8582,16.8179,16.8501,55600.0
2013-12-04 13:50:00,20.92,20.95,20.91,20.95,35000.0,16.8501,16.8743,16.8421,16.8743,35000.0
2013-12-04 13:55:00,20.95,20.95,20.92,20.93,44400.0,16.8743,16.8743,16.8501,16.8582,44400.0
2013-12-04 14:00:00,20.93,20.95,20.92,20.95,56800.0,16.8582,16.8743,16.8501,16.8743,56800.0
2013-12-04 14:05:00,20.95,20.96,20.92,20.92,59600.0,16.8743,16.8824,16.8501,16.8501,59600.0
2013-12-04 14:10:00,20.92,20.96,20.92,20.94,61600.0,16.8501,16.8824,16.8501,16.8662,61600.0
2013-12-04 14:15:00,20.94,20.95,20.92,20.93,87400.0,16.8662,16.8743,16.8501,16.8582,87400.0
2013-12-04 14:20:00,20.93,20.93,20.89,20.9,65000.0,16.8582,16.8582,16.826,16.834,65000.0
2013-12-04 14:25:00,20.89,20.89,20.86,20.89,72200.0,16.826,16.826,16.8018,16.826,72200.0
2013-12-04 14:30:00,20.89,20.91,20.89,20.9,51000.0,16.826,16.8421,16.826,16.834,51000.0
2013-12-04 14:35:00,20.9,20.94,20.9,20.92,87400.0,16.834,16.8662,16.834,16.8501,87400.0
2013-12-04 14:40:00,20.92,20.93,20.91,20.91,167000.0,16.8501,16.8582,16.8421,16.8421,167000.0
2013-12-04 14:45:00,20.91,20.92,20.91,20.91,103200.0,16.8421,16.8501,16.8421,16.8421,103200.0
2013-12-04 14:50:00,20.91,20.91,20.9,20.9,102600.0,16.8421,16.8421,16.834,16.834,102600.0
2013-12-04 14:55:00,20.9,20.91,20.89,20.9,63400.0,16.834,16.8421,16.826,16.834,63400.0
2013-12-04 15:00:00,20.9,20.92,20.9,20.91,116000.0,16.834,16.8501,16.834,16.8421,116000.0
2013-12-04 15:05:00,20.9,20.91,20.87,20.87,68200.0,16.834,16.8421,16.8099,16.8099,68200.0
2013-12-04 15:10:00,20.87,20.88,20.8,20.8,154600.0,16.8099,16.8179,16.7535,16.7535,154600.0
2013-12-04 15:15:00,20.8,20.85,20.79,20.83,246000.0,16.7535,16.7938,16.7454,16.7776,246000.0
2013-12-04 15:20:00,20.83,20.84,20.82,20.83,180400.0,16.7776,16.7857,16.7696,16.7776,180400.0
2013-12-04 15:25:00,20.83,20.83,20.8,20.81,268800.0,16.7776,16.7776,16.7535,16.7615,268800.0
2013-12-04 15:30:00,20.81,20.86,20.8,20.86,272400.0,16.7615,16.8018,16.7535,16.8018,272400.0
2013-12-04 15:35:00,20.86,20.88,20.86,20.86,166200.0,16.8018,16.8179,16.8018,16.8018,166200.0
2013-12-04 15:40:00,20.86,20.86,20.82,20.82,333800.0,16.8018,16.8018,16.7696,16.7696,333800.0
2013-12-04 15:45:00,20.82,20.82,20.78,20.78,373200.0,16.7696,16.7696,16.7374,16.7374,373200.0
2013-12-04 15:50:00,20.78,20.82,20.78,20.79,387800.0,16.7374,16.7696,16.7374,16.7454,387800.0
2013-12-04 15:55:00,20.79,20.8,20.77,20.77,673200.0,16.7454,16.7535,16.7293,16.7293,673200.0
2013-12-05 09:30:00,20.78,20.83,20.46,20.48,532800.0,16.7374,16.7776,16.4796,16.4957,532800.0
2013-12-05 09:35:00,20.48,20.68,20.43,20.57,311800.0,16.4957,16.6568,16.4555,16.5682,311800.0
2013-12-05 09:40:00,20.56,20.58,20.45,20.5,264400.0,16.5602,16.5763,16.4716,16.5118,264400.0
2013-12-05 09:45:00,20.5,20.54,20.39,20.39,506600.0,16.5118,16.5441,16.4232,16.4232,506600.0
2013-12-05 09:50:00,20.39,20.54,20.39,20.44,281600.0,16.4232,16.5441,16.4232,16.4635,281600.0
2013-12-05 09:55:00,20.44,20.47,20.34,20.38,300200.0,16.4635,16.4877,16.383,16.4152,300200.0
2013-12-05 10:00:00,20.38,20.59,20.38,20.43,364600.0,16.4152,16.5843,16.4152,16.4555,364600.0
2013-12-05 10:05:00,20.43,20.43,20.32,20.36,235800.0,16.4555,16.4555,16.3669,16.3991,235800.0
2013-12-05 10:10:00,20.36,20.36,20.11,20.29,665600.0,16.3991,16.3991,16.1977,16.3427,665600.0
2013-12-05 10:15:00,20.28,20.3,20.18,20.26,378200.0,16.3346,16.3508,16.2541,16.3185,378200.0
2013-12-05 10:20:00,20.26,20.33,20.2,20.21,183200.0,16.3185,16.3749,16.2702,16.2783,183200.0
2013-12-05 10:25:00,20.2,20.22,20.11,20.14,321400.0,16.2702,16.2863,16.1977,16.2219,321400.0
2013-12-05 10:30:00,20.15,20.31,20.15,20.21,207000.0,16.2299,16.3588,16.2299,16.2783,207000.0
2013-12-05 10:35:00,20.21,20.23,20.15,20.15,142800.0,16.2783,16.2944,16.2299,16.2299,142800.0
2013-12-05 10:40:00,20.15,20.15,20.0,20.04,362400.0,16.2299,16.2299,16.1091,16.1413,362400.0
2013-12-05 10:45:00,20.04,20.04,19.97,20.0,503200.0,16.1413,16.1413,16.085,16.1091,503200.0
2013-12-05 10:50:00,20.0,20.04,19.99,20.0,259400.0,16.1091,16.1413,16.1011,16.1091,259400.0
2013-12-05 10:55:00,20.0,20.01,19.95,19.97,256800.0,16.1091,16.1172,16.0688,16.085,256800.0
2013-12-05 11:00:00,19.98,19.99,19.93,19.95,185800.0,16.093,16.1011,16.0527,16.0688,185800.0
2013-12-05 11:05:00,19.95,19.96,19.88,19.92,325800.0,16.0688,16.0769,16.0125,16.0447,325800.0
2013-12-05 11:10:00,19.92,19.98,19.92,19.92,440000.0,16.0447,16.093,16.0447,16.0447,440000.0
2013-12-05 11:15:00,19.92,19.94,19.9,19.92,216800.0,16.0447,16.0608,16.0286,16.0447,216800.0
2013-12-05 11:20:00,19.92,19.93,19.8,19.83,366200.0,16.0447,16.0527,15.948,15.9722,366200.0
2013-12-05 11:25:00,19.83,19.96,19.81,19.92,341600.0,15.9722,16.0769,15.9561,16.0447,341600.0
2013-12-05 11:30:00,19.93,19.93,19.85,19.88,199800.0,16.0527,16.0527,15.9883,16.0125,199800.0
2013-12-05 11:35:00,19.88,19.89,19.85,19.89,342600.0,16.0125,16.0205,15.9883,16.0205,342600.0
2013-12-05 11:40:00,19.9,19.93,19.88,19.88,242800.0,16.0286,16.0527,16.0125,16.0125,242800.0
2013-12-05 11:45:00,19.88,19.9,19.78,19.84,296800.0,16.0125,16.0286,15.9319,15.9802,296800.0
2013-12-05 11:50:00,19.84,19.89,19.83,19.88,144600.0,15.9802,16.0205,15.9722,16.0125,144600.0
2013-12-05 11:55:00,19.89,19.95,19.89,19.94,272400.0,16.0205,16.0688,16.0205,16.0608,272400.0
2013-12-05 12:00:00,19.95,19.96,19.93,19.94,131000.0,16.0688,16.0769,16.0527,16.0608,131000.0
2013-12-05 12:05:00,19.95,19.99,19.93,19.97,217200.0,16.0688,16.1011,16.0527,16.085,217200.0
2013-12-05 12:10:00,19.98,20.06,19.98,20.02,137200.0,16.093,16.1574,16.093,16.1252,137200.0
2013-12-05 12:15:00,20.02,20.07,20.02,20.05,87400.0,16.1252,16.1655,16.1252,16.1494,87400.0
2013-12-05 12:20:00,20.05,20.05,20.0,20.0,96000.0,16.1494,16.1494,16.1091,16.1091,96000.0
2013-12-05 12:25:00,20.0,20.05,20.0,20.04,73800.0,16.1091,16.1494,16.1091,16.1413,73800.0
2013-12-05 12:30:00,20.05,20.18,20.04,20.15,228400.0,16.1494,16.2541,16.1413,16.2299,228400.0
2013-12-05 12:35:00,20.15,20.2,20.15,20.18,88800.0,16.2299,16.2702,16.2299,16.2541,88800.0
2013-12-05 12:40:00,20.17,20.24,20.17,20.19,146000.0,16.246,16.3024,16.246,16.2622,146000.0
2013-12-05 12:45:00,20.2,20.24,20.18,20.21,274600.0,16.2702,16.3024,16.2541,16.2783,274600.0
2013-12-05 12:50:00,20.21,20.24,20.19,20.22,93000.0,16.2783,16.3024,16.2622,16.2863,93000.0
2013-12-05 12:55:00,20.23,20.31,20.22,20.31,460600.0,16.2944,16.3588,16.2863,16.3588,460600.0
2013-12-05 13:00:00,20.31,20.36,20.24,20.29,497600.0,16.3588,16.3991,16.3024,16.3427,497600.0
2013-12-05 13:05:00,20.29,20.32,20.26,20.29,272200.0,16.3427,16.3669,16.3185,16.3427,272200.0
2013-12-05 13:10:00,20.29,20.3,20.29,20.3,118800.0,16.3427,16.3508,16.3427,16.3508,118800.0
2013-12-05 13:15:00,20.3,20.3,20.27,20.29,164600.0,16.3508,16.3508,16.3266,16.3427,164600.0
2013-12-05 13:20:00,20.3,20.3,20.28,20.29,185200.0,16.3508,16.3508,16.3346,16.3427,185200.0
2013-12-05 13:25:00,20.28,20.34,20.28,20.31,270400.0,16.3346,16.383,16.3346,16.3588,270400.0
2013-12-05 13:30:00,20.31,20.36,20.31,20.36,248800.0,16.3588,16.3991,16.3588,16.3991,248800.0
2013-12-05 13:35:00,20.36,20.47,20.36,20.46,239600.0,16.3991,16.4877,16.3991,16.4796,239600.0
2013-12-05 13:40:00,20.45,20.49,20.43,20.48,336400.0,16.4716,16.5038,16.4555,16.4957,336400.0
2013-12-05 13:45:00,20.49,20.49,20.4,20.43,347800.0,16.5038,16.5038,16.4313,16.4555,347800.0
2013-12-05 13:50:00,20.43,20.47,20.4,20.43,188400.0,16.4555,16.4877,16.4313,16.4555,188400.0
2013-12-05 13:55:00,20.44,20.54,20.43,20.46,252600.0,16.4635,16.5441,16.4555,16.4796,252600.0
2013-12-05 14:00:00,20.47,20.62,20.46,20.6,496000.0,16.4877,16.6085,16.4796,16.5924,496000.0
2013-12-05 14:05:00,20.6,20.65,20.59,20.61,306000.0,16.5924,16.6327,16.5843,16.6004,306000.0
2013-12-05 14:10:00,20.61,20.61,20.53,20.54,215400.0,16.6004,16.6004,16.536,16.5441,215400.0
2013-12-05 14:15:00,20.54,20.6,20.53,20.58,454200.0,16.5441,16.5924,16.536,16.5763,454200.0
2013-12-05 14:20:00,20.58,20.58,20.42,20.42,372600.0,16.5763,16.5763,16.4474,16.4474,372600.0
2013-12-05 14:25:00,20.42,20.49,20.42,20.46,316400.0,16.4474,16.5038,16.4474,16.4796,316400.0
2013-12-05 14:30:00,20.46,20.46,20.39,20.4,207000.0,16.4796,16.4796,16.4232,16.4313,207000.0
2013-12-05 14:35:00,20.39,20.41,20.36,20.39,137400.0,16.4232,16.4394,16.3991,16.4232,137400.0
2013-12-05 14:40:00,20.38,20.39,20.3,20.33,203200.0,16.4152,16.4232,16.3508,16.3749,203200.0
2013-12-05 14:45:00,20.33,20.36,20.33,20.34,222400.0,16.3749,16.3991,16.3749,16.383,222400.0
2013-12-05 14:50:00,20.33,20.35,20.25,20.25,157200.0,16.3749,16.391,16.3105,16.3105,157200.0
2013-12-05 14:55:00,20.25,20.31,20.23,20.27,195800.0,16.3105,16.3588,16.2944,16.3266,195800.0
2013-12-05 15:00:00,20.27,20.31,20.19,20.22,216000.0,16.3266,16.3588,16.2622,16.2863,216000.0
2013-12-05 15:05:00,20.22,20.22,20.17,20.17,162600.0,16.2863,16.2863,16.246,16.246,162600.0
2013-12-05 15:10:00,20.17,20.25,20.11,20.15,305600.0,16.246,16.3105,16.1977,16.2299,305600.0
2013-12-05 15:15:00,20.15,20.17,20.1,20.1,138200.0,16.2299,16.246,16.1897,16.1897,138200.0
2013-12-05 15:20:00,20.1,20.14,20.09,20.11,189600.0,16.1897,16.2219,16.1816,16.1977,189600.0
2013-12-05 15:25:00,20.11,20.11,20.06,20.06,202000.0,16.1977,16.1977,16.1574,16.1574,202000.0
2013-12-05 15:30:00,20.06,20.11,20.05,20.08,299000.0,16.1574,16.1977,16.1494,16.1736,299000.0
2013-12-05 15:35:00,20.07,20.09,20.05,20.09,332600.0,16.1655,16.1816,16.1494,16.1816,332600.0
2013-12-05 15:40:00,20.09,20.09,19.97,19.98,333400.0,16.1816,16.1816,16.085,16.093,333400.0
2013-12-05 15:45:00,19.98,19.99,19.93,19.99,545000.0,16.093,16.1011,16.0527,16.1011,545000.0
2013-12-05 15:50:00,19.99,20.02,19.98,20.0,411000.0,16.1011,16.1252,16.093,16.1091,411000.0
2013-12-05 15:55:00,20.0,20.03,20.0,20.03,509400.0,16.1091,16.1333,16.1091,16.1333,509400.0
2013-12-06 09:30:00,20.25,20.29,20.19,20.24,190600.0,16.3105,16.3427,16.2622,16.3024,190600.0
2013-12-06 09:35:00,20.25,20.25,20.17,20.18,174800.0,16.3105,16.3105,16.246,16.2541,174800.0
2013-12-06 09:40:00,20.18,20.21,20.13,20.14,162800.0,16.2541,16.2783,16.2138,16.2219,162800.0
2013-12-06 09:45:00,20.13,20.13,20.04,20.06,366200.0,16.2138,16.2138,16.1413,16.1574,366200.0
2013-12-06 09:50:00,20.06,20.08,20.05,20.05,223600.0,16.1574,16.1736,16.1494,16.1494,223600.0
2013-12-06 09:55:00,20.05,20.1,20.04,20.05,152000.0,16.1494,16.1897,16.1413,16.1494,152000.0
2013-12-06 10:00:00,20.05,20.1,20.03,20.1,170800.0,16.1494,16.1897,16.1333,16.1897,170800.0
2013-12-06 10:05:00,20.1,20.11,20.07,20.11,424800.0,16.1897,16.1977,16.1655,16.1977,424800.0
2013-12-06 10:10:00,20.11,20.12,20.08,20.11,175400.0,16.1977,16.2058,16.1736,16.1977,175400.0
2013-12-06 10:15:00,20.11,20.25,20.11,20.23,285600.0,16.1977,16.3105,16.1977,16.2944,285600.0
2013-12-06 10:20:00,20.23,20.3,20.22,20.26,279600.0,16.2944,16.3508,16.2863,16.3185,279600.0
2013-12-06 10:25:00,20.27,20.29,20.25,20.28,197400.0,16.3266,16.3427,16.3105,16.3346,197400.0
2013-12-06 10:30:00,20.28,20.32,20.24,20.29,433800.0,16.3346,16.3669,16.3024,16.3427,433800.0
2013-12-06 10:35:00,20.29,20.35,20.29,20.32,203000.0,16.3427,16.391,16.3427,16.3669,203000.0
2013-12-06 10:40:00,20.32,20.37,20.32,20.36,264800.0,16.3669,16.4071,16.3669,16.3991,264800.0
2013-12-06 10:45:00,20.36,20.38,20.31,20.31,232400.0,16.3991,16.4152,16.3588,16.3588,232400.0
2013-12-06 10:50:00,20.31,20.4,20.3,20.37,117800.0,16.3588,16.4313,16.3508,16.4071,117800.0
2013-12-06 10:55:00,20.36,20.37,20.35,20.35,90600.0,16.3991,16.4071,16.391,16.391,90600.0
2013-12-06 11:00:00,20.34,20.36,20.29,20.36,206000.0,16.383,16.3991,16.3427,16.3991,206000.0
2013-12-06 11:05:00,20.36,20.36,20.31,20.34,147800.0,16.3991,16.3991,16.3588,16.383,147800.0
2013-12-06 11:10:00,20.34,20.36,20.32,20.33,108400.0,16.383,16.3991,16.3669,16.3749,108400.0
2013-12-06 11:15:00,20.33,20.33,20.27,20.31,137400.0,16.3749,16.3749,16.3266,16.3588,137400.0
2013-12-06 11:20:00,20.31,20.32,20.28,20.29,278400.0,16.3588,16.3669,16.3346,16.3427,278400.0
2013-12-06 11:25:00,20.29,20.32,20.28,20.31,139400.0,16.3427,16.3669,16.3346,16.3588,139400.0
2013-12-06 11:30:00,20.31,20.41,20.31,20.38,131000.0,16.3588,16.4394,16.3588,16.4152,131000.0
2013-12-06 11:35:00,20.38,20.42,20.36,20.38,141600.0,16.4152,16.4474,16.3991,16.4152,141600.0
2013-12-06 11:40:00,20.38,20.38,20.31,20.36,109200.0,16.4152,16.4152,16.3588,16.3991,109200.0
2013-12-06 11:45:00,20.36,20.39,20.33,20.37,79200.0,16.3991,16.4232,16.3749,16.4071,79200.0
2013-12-06 11:50:00,20.37,20.37,20.32,20.33,66000.0,16.4071,16.4071,16.3669,16.3749,66000.0
2013-12-06 11:55:00,20.33,20.36,20.33,20.34,51600.0,16.3749,16.3991,16.3749,16.383,51600.0
2013-12-06 12:00:00,20.35,20.36,20.33,20.36,113400.0,16.391,16.3991,16.3749,16.3991,113400.0
2013-12-06 12:05:00,20.36,20.36,20.33,20.33,74400.0,16.3991,16.3991,16.3749,16.3749,74400.0
2013-12-06 12:10:00,20.33,20.4,20.33,20.39,43800.0,16.3749,16.4313,16.3749,16.4232,43800.0
2013-12-06 12:15:00,20.39,20.4,20.36,20.37,63600.0,16.4232,16.4313,16.3991,16.4071,63600.0
2013-12-06 12:20:00,20.38,20.38,20.35,20.35,24800.0,16.4152,16.4152,16.391,16.391,24800.0
2013-12-06 12:25:00,20.35,20.36,20.33,20.34,94800.0,16.391,16.3991,16.3749,16.383,94800.0
2013-12-06 12:30:00,20.34,20.34,20.32,20.32,88400.0,16.383,16.383,16.3669,16.3669,88400.0
2013-12-06 12:35:00,20.32,20.36,20.31,20.35,147200.0,16.3669,16.3991,16.3588,16.391,147200.0
2013-12-06 12:40:00,20.35,20.35,20.33,20.34,63000.0,16.391,16.391,16.3749,16.383,63000.0
2013-12-06 12:45:00,20.34,20.35,20.33,20.34,55800.0,16.383,16.391,16.3749,16.383,55800.0
2013-12-06 12:50:00,20.34,20.34,20.33,20.34,34400.0,16.383,16.383,16.3749,16.383,34400.0
2013-12-06 12:55:00,20.34,20.34,20.31,20.33,82800.0,16.383,16.383,16.3588,16.3749,82800.0
2013-12-06 13:00:00,20.33,20.33,20.32,20.32,38800.0,16.3749,16.3749,16.3669,16.3669,38800.0
2013-12-06 13:05:00,20.32,20.33,20.3,20.32,63000.0,16.3669,16.3749,16.3508,16.3669,63000.0
2013-12-06 13:10:00,20.32,20.32,20.3,20.31,55600.0,16.3669,16.3669,16.3508,16.3588,55600.0
2013-12-06 13:15:00,20.31,20.33,20.31,20.31,45600.0,16.3588,16.3749,16.3588,16.3588,45600.0
2013-12-06 13:20:00,20.31,20.34,20.31,20.33,28800.0,16.3588,16.383,16.3588,16.3749,28800.0
2013-12-06 13:25:00,20.33,20.34,20.31,20.32,26200.0,16.3749,16.383,16.3588,16.3669,26200.0
2013-12-06 13:30:00,20.31,20.33,20.31,20.31,55600.0,16.3588,16.3749,16.3588,16.3588,55600.0
2013-12-06 13:35:00,20.31,20.34,20.3,20.34,46400.0,16.3588,16.383,16.3508,16.383,46400.0
2013-12-06 13:40:00,20.34,20.36,20.34,20.36,41400.0,16.383,16.3991,16.383,16.3991,41400.0
2013-12-06 13:45:00,20.36,20.36,20.35,20.36,36800.0,16.3991,16.3991,16.391,16.3991,36800.0
2013-12-06 13:50:00,20.36,20.36,20.31,20.31,24000.0,16.3991,16.3991,16.3588,16.3588,24000.0
2013-12-06 13:55:00,20.31,20.34,20.31,20.33,46600.0,16.3588,16.383,16.3588,16.3749,46600.0
2013-12-06 14:00:00,20.33,20.34,20.33,20.34,36800.0,16.3749,16.383,16.3749,16.383,36800.0
2013-12-06 14:05:00,20.34,20.37,20.34,20.36,188000.0,16.383,16.4071,16.383,16.3991,188000.0
2013-12-06 14:10:00,20.36,20.37,20.33,20.33,179400.0,16.3991,16.4071,16.3749,16.3749,179400.0
2013-12-06 14:15:00,20.33,20.33,20.27,20.27,181200.0,16.3749,16.3749,16.3266,16.3266,181200.0
2013-12-06 14:20:00,20.27,20.28,20.25,20.27,49800.0,16.3266,16.3346,16.3105,16.3266,49800.0
2013-12-06 14:25:00,20.27,20.29,20.27,20.27,74600.0,16.3266,16.3427,16.3266,16.3266,74600.0
2013-12-06 14:30:00,20.28,20.28,20.25,20.27,116200.0,16.3346,16.3346,16.3105,16.3266,116200.0
2013-12-06 14:35:00,20.27,20.32,20.27,20.3,137800.0,16.3266,16.3669,16.3266,16.3508,137800.0
2013-12-06 14:40:00,20.3,20.32,20.3,20.32,77200.0,16.3508,16.3669,16.3508,16.3669,77200.0
2013-12-06 14:45:00,20.32,20.33,20.32,20.33,37000.0,16.3669,16.3749,16.3669,16.3749,37000.0
2013-12-06 14:50:00,20.33,20.33,20.3,20.3,66800.0,16.3749,16.3749,16.3508,16.3508,66800.0
2013-12-06 14:55:00,20.3,20.3,20.28,20.29,62800.0,16.3508,16.3508,16.3346,16.3427,62800.0
2013-12-06 15:00:00,20.29,20.29,20.25,20.25,101000.0,16.3427,16.3427,16.3105,16.3105,101000.0
2013-12-06 15:05:00,20.26,20.26,20.24,20.25,99800.0,16.3185,16.3185,16.3024,16.3105,99800.0
2013-12-06 15:10:00,20.25,20.25,20.21,20.22,116800.0,16.3105,16.3105,16.2783,16.2863,116800.0
2013-12-06 15:15:00,20.23,20.25,20.23,20.24,37400.0,16.2944,16.3105,16.2944,16.3024,37400.0
2013-12-06 15:20:00,20.25,20.27,20.24,20.25,71400.0,16.3105,16.3266,16.3024,16.3105,71400.0
2013-12-06 15:25:00,20.25,20.25,20.23,20.25,76400.0,16.3105,16.3105,16.2944,16.3105,76400.0
2013-12-06 15:30:00,20.25,20.25,20.23,20.23,174200.0,16.3105,16.3105,16.2944,16.2944,174200.0
2013-12-06 15:35:00,20.24,20.24,20.16,20.17,338200.0,16.3024,16.3024,16.238,16.246,338200.0
2013-12-06 15:40:00,20.17,20.21,20.15,20.17,269400.0,16.246,16.2783,16.2299,16.246,269400.0
2013-12-06 15:45:00,20.17,20.21,20.17,20.2,196400.0,16.246,16.2783,16.246,16.2702,196400.0
2013-12-06 15:50:00,20.2,20.23,20.19,20.2,389800.0,16.2702,16.2944,16.2622,16.2702,389800.0
2013-12-06 15:55:00,20.2,20.22,20.17,20.22,459000.0,16.2702,16.2863,16.246,16.2863,459000.0
2013-12-09 09:30:00,20.32,20.36,20.21,20.21,253200.0,16.3669,16.3991,16.2783,16.2783,253200.0
2013-12-09 09:35:00,20.21,20.21,20.13,20.15,143800.0,16.2783,16.2783,16.2138,16.2299,143800.0
2013-12-09 09:40:00,20.15,20.16,20.1,20.15,150800.0,16.2299,16.238,16.1897,16.2299,150800.0
2013-12-09 09:45:00,20.15,20.16,20.13,20.13,118200.0,16.2299,16.238,16.2138,16.2138,118200.0
2013-12-09 09:50:00,20.13,20.18,20.13,20.18,101600.0,16.2138,16.2541,16.2138,16.2541,101600.0
2013-12-09 09:55:00,20.18,20.25,20.18,20.25,83400.0,16.2541,16.3105,16.2541,16.3105,83400.0
2013-12-09 10:00:00,20.25,20.25,20.22,20.24,124800.0,16.3105,16.3105,16.2863,16.3024,124800.0
2013-12-09 10:05:00,20.24,20.24,20.2,20.22,147800.0,16.3024,16.3024,16.2702,16.2863,147800.0
2013-12-09 10:10:00,20.22,20.24,20.21,20.24,64400.0,16.2863,16.3024,16.2783,16.3024,64400.0
2013-12-09 10:15:00,20.24,20.24,20.22,20.22,99800.0,16.3024,16.3024,16.2863,16.2863,99800.0
2013-12-09 10:20:00,20.23,20.24,20.17,20.18,102800.0,16.2944,16.3024,16.246,16.2541,102800.0
2013-12-09 10:25:00,20.19,20.21,20.17,20.2,54600.0,16.2622,16.2783,16.246,16.2702,54600.0
2013-12-09 10:30:00,20.2,20.2,20.18,20.18,77000.0,16.2702,16.2702,16.2541,16.2541,77000.0
2013-12-09 10:35:00,20.18,20.21,20.18,20.2,63600.0,16.2541,16.2783,16.2541,16.2702,63600.0
2013-12-09 10:40:00,20.19,20.2,20.16,20.17,50400.0,16.2622,16.2702,16.238,16.246,50400.0
2013-12-09 10:45:00,20.17,20.17,20.13,20.13,70800.0,16.246,16.246,16.2138,16.2138,70800.0
2013-12-09 10:50:00,20.13,20.15,20.13,20.15,80000.0,16.2138,16.2299,16.2138,16.2299,80000.0
2013-12-09 10:55:00,20.15,20.18,20.15,20.17,81000.0,16.2299,16.2541,16.2299,16.246,81000.0
2013-12-09 11:00:00,20.18,20.2,20.17,20.2,67400.0,16.2541,16.2702,16.246,16.2702,67400.0
2013-12-09 11:05:00,20.19,20.21,20.18,20.18,118800.0,16.2622,16.2783,16.2541,16.2541,118800.0
2013-12-09 11:10:00,20.18,20.22,20.18,20.22,68800.0,16.2541,16.2863,16.2541,16.2863,68800.0
2013-12-09 11:15:00,20.22,20.23,20.21,20.23,52800.0,16.2863,16.2944,16.2783,16.2944,52800.0
2013-12-09 11:20:00,20.23,20.24,20.22,20.23,66200.0,16.2944,16.3024,16.2863,16.2944,66200.0
2013-12-09 11:25:00,20.23,20.23,20.21,20.22,171000.0,16.2944,16.2944,16.2783,16.2863,171000.0
2013-12-09 11:30:00,20.22,20.23,20.17,20.17,173400.0,16.2863,16.2944,16.246,16.246,173400.0
2013-12-09 11:35:00,20.16,20.21,20.16,20.21,70400.0,16.238,16.2783,16.238,16.2783,70400.0
2013-12-09 11:40:00,20.21,20.21,20.2,20.21,23000.0,16.2783,16.2783,16.2702,16.2783,23000.0
2013-12-09 11:45:00,20.21,20.23,20.21,20.21,103000.0,16.2783,16.2944,16.2783,16.2783,103000.0
2013-12-09 11:50:00,20.21,20.23,20.21,20.22,70800.0,16.2783,16.2944,16.2783,16.2863,70800.0
2013-12-09 11:55:00,20.22,20.25,20.22,20.24,70200.0,16.2863,16.3105,16.2863,16.3024,70200.0
2013-12-09 12:00:00,20.25,20.25,20.24,20.25,57800.0,16.3105,16.3105,16.3024,16.3105,57800.0
2013-12-09 12:05:00,20.25,20.25,20.22,20.23,135200.0,16.3105,16.3105,16.2863,16.2944,135200.0
2013-12-09 12:10:00,20.23,20.23,20.21,20.21,86400.0,16.2944,16.2944,16.2783,16.2783,86400.0
2013-12-09 12:15:00,20.21,20.21,20.21,20.21,38000.0,16.2783,16.2783,16.2783,16.2783,38000.0
2013-12-09 12:20:00,20.21,20.21,20.21,20.21,66400.0,16.2783,16.2783,16.2783,16.2783,66400.0
2013-12-09 12:25:00,20.21,20.24,20.21,20.24,78200.0,16.2783,16.3024,16.2783,16.3024,78200.0
2013-12-09 12:30:00,20.24,20.25,20.24,20.24,106000.0,16.3024,16.3105,16.3024,16.3024,106000.0
2013-12-09 12:35:00,20.25,20.25,20.25,20.25,49400.0,16.3105,16.3105,16.3105,16.3105,49400.0
2013-12-09 12:40:00,20.25,20.28,20.25,20.27,72000.0,16.3105,16.3346,16.3105,16.3266,72000.0
2013-12-09 12:45:00,20.27,20.28,20.26,20.27,54000.0,16.3266,16.3346,16.3185,16.3266,54000.0
2013-12-09 12:50:00,20.27,20.28,20.27,20.27,54600.0,16.3266,16.3346,16.3266,16.3266,54600.0
2013-12-09 12:55:00,20.27,20.28,20.27,20.28,200400.0,16.3266,16.3346,16.3266,16.3346,200400.0
2013-12-09 13:00:00,20.28,20.29,20.27,20.27,68200.0,16.3346,16.3427,16.3266,16.3266,68200.0
2013-12-09 13:05:00,20.27,20.28,20.27,20.28,38600.0,16.3266,16.3346,16.3266,16.3346,38600.0
2013-12-09 13:10:00,20.28,20.29,20.27,20.28,39600.0,16.3346,16.3427,16.3266,16.3346,39600.0
2013-12-09 13:15:00,20.28,20.3,20.28,20.3,49400.0,16.3346,16.3508,16.3346,16.3508,49400.0
2013-12-09 13:20:00,20.3,20.31,20.3,20.3,50800.0,16.3508,16.3588,16.3508,16.3508,50800.0
2013-12-09 13:25:00,20.3,20.32,20.29,20.29,91800.0,16.3508,16.3669,16.3427,16.3427,91800.0
2013-12-09 13:30:00,20.29,20.3,20.28,20.29,49800.0,16.3427,16.3508,16.3346,16.3427,49800.0
2013-12-09 13:35:00,20.29,20.3,20.29,20.3,22200.0,16.3427,16.3508,16.3427,16.3508,22200.0
2013-12-09 13:40:00,20.3,20.31,20.28,20.28,86000.0,16.3508,16.3588,16.3346,16.3346,86000.0
2013-12-09 13:45:00,20.28,20.28,20.25,20.26,67200.0,16.3346,16.3346,16.3105,16.3185,67200.0
2013-12-09 13:50:00,20.26,20.28,20.26,20.27,24400.0,16.3185,16.3346,16.3185,16.3266,24400.0
2013-12-09 13:55:00,20.27,20.28,20.26,20.27,68800.0,16.3266,16.3346,16.3185,16.3266,68800.0
2013-12-09 14:00:00,20.26,20.26,20.25,20.25,89800.0,16.3185,16.3185,16.3105,16.3105,89800.0
2013-12-09 14:05:00,20.25,20.25,20.25,20.25,42000.0,16.3105,16.3105,16.3105,16.3105,42000.0
2013-12-09 14:10:00,20.25,20.26,20.25,20.25,42800.0,16.3105,16.3185,16.3105,16.3105,42800.0
2013-12-09 14:15:00,20.25,20.27,20.25,20.25,90600.0,16.3105,16.3266,16.3105,16.3105,90600.0
2013-12-09 14:20:00,20.25,20.28,20.25,20.26,89800.0,16.3105,16.3346,16.3105,16.3185,89800.0
2013-12-09 14:25:00,20.27,20.29,20.26,20.28,51600.0,16.3266,16.3427,16.3185,16.3346,51600.0
2013-12-09 14:30:00,20.28,20.28,20.27,20.27,58600.0,16.3346,16.3346,16.3266,16.3266,58600.0
2013-12-09 14:35:00,20.27,20.28,20.26,20.28,83200.0,16.3266,16.3346,16.3185,16.3346,83200.0
2013-12-09 14:40:00,20.28,20.3,20.27,20.3,71000.0,16.3346,16.3508,16.3266,16.3508,71000.0
2013-12-09 14:45:00,20.3,20.3,20.29,20.29,64200.0,16.3508,16.3508,16.3427,16.3427,64200.0
2013-12-09 14:50:00,20.29,20.3,20.29,20.3,74800.0,16.3427,16.3508,16.3427,16.3508,74800.0
2013-12-09 14:55:00,20.3,20.31,20.29,20.31,66200.0,16.3508,16.3588,16.3427,16.3588,66200.0
2013-12-09 15:00:00,20.3,20.3,20.28,20.28,88400.0,16.3508,16.3508,16.3346,16.3346,88400.0
2013-12-09 15:05:00,20.28,20.29,20.27,20.27,94800.0,16.3346,16.3427,16.3266,16.3266,94800.0
2013-12-09 15:10:00,20.27,20.27,20.27,20.27,42000.0,16.3266,16.3266,16.3266,16.3266,42000.0
2013-12-09 15:15:00,20.27,20.28,20.27,20.27,72600.0,16.3266,16.3346,16.3266,16.3266,72600.0
2013-12-09 15:20:00,20.27,20.27,20.25,20.25,80600.0,16.3266,16.3266,16.3105,16.3105,80600.0
2013-12-09 15:25:00,20.25,20.25,20.22,20.22,87200.0,16.3105,16.3105,16.2863,16.2863,87200.0
2013-12-09 15:30:00,20.22,20.22,20.21,20.21,61000.0,16.2863,16.2863,16.2783,16.2783,61000.0
2013-12-09 15:35:00,20.22,20.22,20.21,20.21,181800.0,16.2863,16.2863,16.2783,16.2783,181800.0
2013-12-09 15:40:00,20.21,20.23,20.2,20.23,157400.0,16.2783,16.2944,16.2702,16.2944,157400.0
2013-12-09 15:45:00,20.23,20.25,20.22,20.24,148800.0,16.2944,16.3105,16.2863,16.3024,148800.0
2013-12-09 15:50:00,20.24,20.24,20.22,20.22,189600.0,16.3024,16.3024,16.2863,16.2863,189600.0
2013-12-09 15:55:00,20.22,20.22,20.21,20.22,549200.0,16.2863,16.2863,16.2783,16.2863,549200.0
2013-12-10 09:30:00,20.15,20.21,20.09,20.09,134000.0,16.2299,16.2783,16.1816,16.1816,134000.0
2013-12-10 09:35:00,20.09,20.1,20.05,20.07,77600.0,16.1816,16.1897,16.1494,16.1655,77600.0
2013-12-10 09:40:00,20.07,20.1,20.05,20.09,131200.0,16.1655,16.1897,16.1494,16.1816,131200.0
2013-12-10 09:45:00,20.09,20.09,20.03,20.07,86400.0,16.1816,16.1816,16.1333,16.1655,86400.0
2013-12-10 09:50:00,20.07,20.11,20.03,20.04,92800.0,16.1655,16.1977,16.1333,16.1413,92800.0
2013-12-10 09:55:00,20.03,20.08,20.01,20.08,63000.0,16.1333,16.1736,16.1172,16.1736,63000.0
2013-12-10 10:00:00,20.08,20.11,20.06,20.06,110200.0,16.1736,16.1977,16.1574,16.1574,110200.0
2013-12-10 10:05:00,20.06,20.1,20.05,20.09,122400.0,16.1574,16.1897,16.1494,16.1816,122400.0
2013-12-10 10:10:00,20.09,20.11,20.09,20.11,74800.0,16.1816,16.1977,16.1816,16.1977,74800.0
2013-12-10 10:15:00,20.11,20.11,20.09,20.1,54000.0,16.1977,16.1977,16.1816,16.1897,54000.0
2013-12-10 10:20:00,20.1,20.15,20.1,20.15,78200.0,16.1897,16.2299,16.1897,16.2299,78200.0
2013-12-10 10:25:00,20.14,20.15,20.14,20.14,46600.0,16.2219,16.2299,16.2219,16.2219,46600.0
2013-12-10 10:30:00,20.14,20.16,20.13,20.13,49400.0,16.2219,16.238,16.2138,16.2138,49400.0
2013-12-10 10:35:00,20.13,20.16,20.13,20.16,31400.0,16.2138,16.238,16.2138,16.238,31400.0
2013-12-10 10:40:00,20.16,20.17,20.14,20.14,90400.0,16.238,16.246,16.2219,16.2219,90400.0
2013-12-10 10:45:00,20.14,20.15,20.14,20.15,42600.0,16.2219,16.2299,16.2219,16.2299,42600.0
2013-12-10 10:50:00,20.15,20.15,20.13,20.14,38600.0,16.2299,16.2299,16.2138,16.2219,38600.0
2013-12-10 10:55:00,20.14,20.15,20.11,20.11,70800.0,16.2219,16.2299,16.1977,16.1977,70800.0
2013-12-10 11:00:00,20.11,20.15,20.11,20.14,101400.0,16.1977,16.2299,16.1977,16.2219,101400.0
2013-12-10 11:05:00,20.15,20.15,20.12,20.14,70400.0,16.2299,16.2299,16.2058,16.2219,70400.0
2013-12-10 11:10:00,20.14,20.16,20.13,20.15,60400.0,16.2219,16.238,16.2138,16.2299,60400.0
2013-12-10 11:15:00,20.16,20.2,20.15,20.18,115000.0,16.238,16.2702,16.2299,16.2541,115000.0
2013-12-10 11:20:00,20.18,20.2,20.17,20.2,87600.0,16.2541,16.2702,16.246,16.2702,87600.0
2013-12-10 11:25:00,20.19,20.2,20.18,20.2,35800.0,16.2622,16.2702,16.2541,16.2702,35800.0
2013-12-10 11:30:00,20.2,20.2,20.17,20.18,61000.0,16.2702,16.2702,16.246,16.2541,61000.0
2013-12-10 11:35:00,20.18,20.18,20.14,20.14,60400.0,16.2541,16.2541,16.2219,16.2219,60400.0
2013-12-10 11:40:00,20.14,20.14,20.12,20.14,36600.0,16.2219,16.2219,16.2058,16.2219,36600.0
2013-12-10 11:45:00,20.14,20.15,20.12,20.12,33000.0,16.2219,16.2299,16.2058,16.2058,33000.0
2013-12-10 11:50:00,20.11,20.12,20.09,20.09,70800.0,16.1977,16.2058,16.1816,16.1816,70800.0
2013-12-10 11:55:00,20.09,20.11,20.08,20.09,145600.0,16.1816,16.1977,16.1736,16.1816,145600.0
2013-12-10 12:00:00,20.09,20.11,20.07,20.11,82000.0,16.1816,16.1977,16.1655,16.1977,82000.0
2013-12-10 12:05:00,20.11,20.11,20.1,20.1,57600.0,16.1977,16.1977,16.1897,16.1897,57600.0
2013-12-10 12:10:00,20.1,20.13,20.1,20.12,83800.0,16.1897,16.2138,16.1897,16.2058,83800.0
2013-12-10 12:15:00,20.12,20.14,20.11,20.14,38600.0,16.2058,16.2219,16.1977,16.2219,38600.0
2013-12-10 12:20:00,20.13,20.15,20.13,20.13,33800.0,16.2138,16.2299,16.2138,16.2138,33800.0
2013-12-10 12:25:00,20.13,20.14,20.12,20.12,35000.0,16.2138,16.2219,16.2058,16.2058,35000.0
2013-12-10 12:30:00,20.12,20.13,20.12,20.13,15600.0,16.2058,16.2138,16.2058,16.2138,15600.0
2013-12-10 12:35:00,20.13,20.14,20.11,20.14,43000.0,16.2138,16.2219,16.1977,16.2219,43000.0
2013-12-10 12:40:00,20.13,20.14,20.13,20.13,23000.0,16.2138,16.2219,16.2138,16.2138,23000.0
2013-12-10 12:45:00,20.14,20.14,20.12,20.13,54400.0,16.2219,16.2219,16.2058,16.2138,54400.0
2013-12-10 12:50:00,20.13,20.15,20.12,20.14,67800.0,16.2138,16.2299,16.2058,16.2219,67800.0
2013-12-10 12:55:00,20.14,20.17,20.13,20.16,55600.0,16.2219,16.246,16.2138,16.238,55600.0
2013-12-10 13:00:00,20.16,20.17,20.15,20.17,22200.0,16.238,16.246,16.2299,16.246,22200.0
2013-12-10 13:05:00,20.17,20.17,20.15,20.15,32200.0,16.246,16.246,16.2299,16.2299,32200.0
2013-12-10 13:10:00,20.16,20.17,20.15,20.16,26200.0,16.238,16.246,16.2299,16.238,26200.0
2013-12-10 13:15:00,20.17,20.17,20.15,20.16,19400.0,16.246,16.246,16.2299,16.238,19400.0
2013-12-10 13:20:00,20.16,20.17,20.15,20.16,65800.0,16.238,16.246,16.2299,16.238,65800.0
2013-12-10 13:25:00,20.16,20.16,20.14,20.15,45000.0,16.238,16.238,16.2219,16.2299,45000.0
2013-12-10 13:30:00,20.15,20.17,20.15,20.16,47400.0,16.2299,16.246,16.2299,16.238,47400.0
2013-12-10 13:35:00,20.16,20.18,20.16,20.18,71000.0,16.238,16.2541,16.238,16.2541,71000.0
2013-12-10 13:40:00,20.17,20.17,20.17,20.17,22400.0,16.246,16.246,16.246,16.246,22400.0
2013-12-10 13:45:00,20.17,20.18,20.17,20.17,21800.0,16.246,16.2541,16.246,16.246,21800.0
2013-12-10 13:50:00,20.18,20.18,20.17,20.17,46600.0,16.2541,16.2541,16.246,16.246,46600.0
2013-12-10 13:55:00,20.17,20.19,20.16,20.19,76000.0,16.246,16.2622,16.238,16.2622,76000.0
2013-12-10 14:00:00,20.19,20.2,20.17,20.17,80600.0,16.2622,16.2702,16.246,16.246,80600.0
2013-12-10 14:05:00,20.17,20.2,20.16,20.2,103200.0,16.246,16.2702,16.238,16.2702,103200.0
2013-12-10 14:10:00,20.2,20.21,20.19,20.2,81200.0,16.2702,16.2783,16.2622,16.2702,81200.0
2013-12-10 14:15:00,20.2,20.2,20.17,20.18,62000.0,16.2702,16.2702,16.246,16.2541,62000.0
2013-12-10 14:20:00,20.18,20.19,20.18,20.18,68400.0,16.2541,16.2622,16.2541,16.2541,68400.0
2013-12-10 14:25:00,20.18,20.22,20.18,20.22,68400.0,16.2541,16.2863,16.2541,16.2863,68400.0
2013-12-10 14:30:00,20.22,20.22,20.21,20.21,48000.0,16.2863,16.2863,16.2783,16.2783,48000.0
2013-12-10 14:35:00,20.21,20.22,20.21,20.21,39800.0,16.2783,16.2863,16.2783,16.2783,39800.0
2013-12-10 14:40:00,20.21,20.21,20.2,20.2,35600.0,16.2783,16.2783,16.2702,16.2702,35600.0
2013-12-10 14:45:00,20.2,20.2,20.18,20.18,42200.0,16.2702,16.2702,16.2541,16.2541,42200.0
2013-12-10 14:50:00,20.18,20.2,20.18,20.18,41400.0,16.2541,16.2702,16.2541,16.2541,41400.0
2013-12-10 14:55:00,20.18,20.2,20.18,20.18,34800.0,16.2541,16.2702,16.2541,16.2541,34800.0
2013-12-10 15:00:00,20.19,20.2,20.18,20.19,78400.0,16.2622,16.2702,16.2541,16.2622,78400.0
2013-12-10 15:05:00,20.2,20.2,20.18,20.18,55600.0,16.2702,16.2702,16.2541,16.2541,55600.0
2013-12-10 15:10:00,20.18,20.19,20.18,20.18,50400.0,16.2541,16.2622,16.2541,16.2541,50400.0
2013-12-10 15:15:00,20.18,20.2,20.18,20.18,51800.0,16.2541,16.2702,16.2541,16.2541,51800.0
2013-12-10 15:20:00,20.19,20.21,20.18,20.21,48600.0,16.2622,16.2783,16.2541,16.2783,48600.0
2013-12-10 15:25:00,20.21,20.22,20.2,20.21,140200.0,16.2783,16.2863,16.2702,16.2783,140200.0
2013-12-10 15:30:00,20.21,20.21,20.21,20.21,52000.0,16.2783,16.2783,16.2783,16.2783,52000.0
2013-12-10 15:35:00,20.21,20.21,20.18,20.19,137000.0,16.2783,16.2783,16.2541,16.2622,137000.0
2013-12-10 15:40:00,20.2,20.2,20.19,20.2,163000.0,16.2702,16.2702,16.2622,16.2702,163000.0
2013-12-10 15:45:00,20.2,20.2,20.17,20.2,272400.0,16.2702,16.2702,16.246,16.2702,272400.0
2013-12-10 15:50:00,20.2,20.21,20.19,20.2,308000.0,16.2702,16.2783,16.2622,16.2702,308000.0
2013-12-10 15:55:00,20.2,20.2,20.18,20.18,187600.0,16.2702,16.2702,16.2541,16.2541,187600.0
2013-12-11 09:30:00,20.2,20.22,20.13,20.18,161000.0,16.2702,16.2863,16.2138,16.2541,161000.0
2013-12-11 09:35:00,20.19,20.23,20.18,20.19,65600.0,16.2622,16.2944,16.2541,16.2622,65600.0
2013-12-11 09:40:00,20.2,20.23,20.18,20.23,45800.0,16.2702,16.2944,16.2541,16.2944,45800.0
2013-12-11 09:45:00,20.23,20.25,20.2,20.24,170800.0,16.2944,16.3105,16.2702,16.3024,170800.0
2013-12-11 09:50:00,20.24,20.24,20.2,20.22,91600.0,16.3024,16.3024,16.2702,16.2863,91600.0
2013-12-11 09:55:00,20.22,20.34,20.22,20.34,181600.0,16.2863,16.383,16.2863,16.383,181600.0
2013-12-11 10:00:00,20.33,20.34,20.28,20.34,97600.0,16.3749,16.383,16.3346,16.383,97600.0
2013-12-11 10:05:00,20.33,20.33,20.25,20.28,74800.0,16.3749,16.3749,16.3105,16.3346,74800.0
2013-12-11 10:10:00,20.28,20.28,20.26,20.28,60000.0,16.3346,16.3346,16.3185,16.3346,60000.0
2013-12-11 10:15:00,20.28,20.29,20.25,20.25,36600.0,16.3346,16.3427,16.3105,16.3105,36600.0
2013-12-11 10:20:00,20.25,20.26,20.24,20.25,49000.0,16.3105,16.3185,16.3024,16.3105,49000.0
2013-12-11 10:25:00,20.25,20.25,20.22,20.24,35400.0,16.3105,16.3105,16.2863,16.3024,35400.0
2013-12-11 10:30:00,20.23,20.24,20.22,20.23,57800.0,16.2944,16.3024,16.2863,16.2944,57800.0
2013-12-11 10:35:00,20.23,20.24,20.22,20.23,71800.0,16.2944,16.3024,16.2863,16.2944,71800.0
2013-12-11 10:40:00,20.23,20.24,20.22,20.22,45200.0,16.2944,16.3024,16.2863,16.2863,45200.0
2013-12-11 10:45:00,20.22,20.22,20.2,20.2,123000.0,16.2863,16.2863,16.2702,16.2702,123000.0
2013-12-11 10:50:00,20.2,20.23,20.2,20.21,67400.0,16.2702,16.2944,16.2702,16.2783,67400.0
2013-12-11 10:55:00,20.21,20.24,20.21,20.23,56200.0,16.2783,16.3024,16.2783,16.2944,56200.0
2013-12-11 11:00:00,20.23,20.24,20.23,20.23,29800.0,16.2944,16.3024,16.2944,16.2944,29800.0
2013-12-11 11:05:00,20.23,20.23,20.21,20.22,34600.0,16.2944,16.2944,16.2783,16.2863,34600.0
2013-12-11 11:10:00,20.21,20.24,20.21,20.24,44400.0,16.2783,16.3024,16.2783,16.3024,44400.0
2013-12-11 11:15:00,20.23,20.24,20.21,20.23,54000.0,16.2944,16.3024,16.2783,16.2944,54000.0
2013-12-11 11:20:00,20.23,20.24,20.21,20.24,87000.0,16.2944,16.3024,16.2783,16.3024,87000.0
2013-12-11 11:25:00,20.24,20.25,20.23,20.25,42400.0,16.3024,16.3105,16.2944,16.3105,42400.0
2013-12-11 11:30:00,20.25,20.25,20.22,20.23,60000.0,16.3105,16.3105,16.2863,16.2944,60000.0
2013-12-11 11:35:00,20.23,20.24,20.23,20.23,50800.0,16.2944,16.3024,16.2944,16.2944,50800.0
2013-12-11 11:40:00,20.23,20.25,20.23,20.25,36800.0,16.2944,16.3105,16.2944,16.3105,36800.0
2013-12-11 11:45:00,20.25,20.28,20.24,20.28,37800.0,16.3105,16.3346,16.3024,16.3346,37800.0
2013-12-11 11:50:00,20.28,20.29,20.27,20.28,79200.0,16.3346,16.3427,16.3266,16.3346,79200.0
2013-12-11 11:55:00,20.28,20.31,20.28,20.3,58400.0,16.3346,16.3588,16.3346,16.3508,58400.0
2013-12-11 12:00:00,20.31,20.33,20.3,20.32,99800.0,16.3588,16.3749,16.3508,16.3669,99800.0
2013-12-11 12:05:00,20.32,20.33,20.31,20.31,125200.0,16.3669,16.3749,16.3588,16.3588,125200.0
2013-12-11 12:10:00,20.31,20.33,20.31,20.32,57400.0,16.3588,16.3749,16.3588,16.3669,57400.0
2013-12-11 12:15:00,20.32,20.32,20.29,20.3,113400.0,16.3669,16.3669,16.3427,16.3508,113400.0
2013-12-11 12:20:00,20.3,20.31,20.3,20.31,59600.0,16.3508,16.3588,16.3508,16.3588,59600.0
2013-12-11 12:25:00,20.31,20.31,20.29,20.29,60600.0,16.3588,16.3588,16.3427,16.3427,60600.0
2013-12-11 12:30:00,20.29,20.31,20.28,20.3,47200.0,16.3427,16.3588,16.3346,16.3508,47200.0
2013-12-11 12:35:00,20.3,20.3,20.29,20.29,27000.0,16.3508,16.3508,16.3427,16.3427,27000.0
2013-12-11 12:40:00,20.29,20.29,20.27,20.28,47000.0,16.3427,16.3427,16.3266,16.3346,47000.0
2013-12-11 12:45:00,20.27,20.28,20.27,20.28,26800.0,16.3266,16.3346,16.3266,16.3346,26800.0
2013-12-11 12:50:00,20.28,20.28,20.26,20.26,32600.0,16.3346,16.3346,16.3185,16.3185,32600.0
2013-12-11 12:55:00,20.27,20.27,20.25,20.26,63600.0,16.3266,16.3266,16.3105,16.3185,63600.0
2013-12-11 13:00:00,20.25,20.28,20.25,20.28,87600.0,16.3105,16.3346,16.3105,16.3346,87600.0
2013-12-11 13:05:00,20.28,20.29,20.27,20.28,53600.0,16.3346,16.3427,16.3266,16.3346,53600.0
2013-12-11 13:10:00,20.28,20.28,20.25,20.25,86200.0,16.3346,16.3346,16.3105,16.3105,86200.0
2013-12-11 13:15:00,20.25,20.26,20.25,20.25,34800.0,16.3105,16.3185,16.3105,16.3105,34800.0
2013-12-11 13:20:00,20.25,20.25,20.24,20.24,25600.0,16.3105,16.3105,16.3024,16.3024,25600.0
2013-12-11 13:25:00,20.24,20.24,20.24,20.24,14600.0,16.3024,16.3024,16.3024,16.3024,14600.0
2013-12-11 13:30:00,20.24,20.25,20.24,20.24,114200.0,16.3024,16.3105,16.3024,16.3024,114200.0
2013-12-11 13:35:00,20.24,20.26,20.24,20.26,44000.0,16.3024,16.3185,16.3024,16.3185,44000.0
2013-12-11 13:40:00,20.26,20.28,20.24,20.25,207600.0,16.3185,16.3346,16.3024,16.3105,207600.0
2013-12-11 13:45:00,20.25,20.25,20.23,20.25,108200.0,16.3105,16.3105,16.2944,16.3105,108200.0
2013-12-11 13:50:00,20.25,20.25,20.22,20.22,45600.0,16.3105,16.3105,16.2863,16.2863,45600.0
2013-12-11 13:55:00,20.22,20.25,20.22,20.25,48000.0,16.2863,16.3105,16.2863,16.3105,48000.0
2013-12-11 14:00:00,20.25,20.25,20.24,20.25,41600.0,16.3105,16.3105,16.3024,16.3105,41600.0
2013-12-11 14:05:00,20.25,20.26,20.24,20.25,97400.0,16.3105,16.3185,16.3024,16.3105,97400.0
2013-12-11 14:10:00,20.24,20.24,20.22,20.23,94000.0,16.3024,16.3024,16.2863,16.2944,94000.0
2013-12-11 14:15:00,20.22,20.23,20.2,20.22,81200.0,16.2863,16.2944,16.2702,16.2863,81200.0
2013-12-11 14:20:00,20.22,20.24,20.22,20.24,47400.0,16.2863,16.3024,16.2863,16.3024,47400.0
2013-12-11 14:25:00,20.24,20.26,20.23,20.26,89000.0,16.3024,16.3185,16.2944,16.3185,89000.0
2013-12-11 14:30:00,20.26,20.27,20.25,20.25,59400.0,16.3185,16.3266,16.3105,16.3105,59400.0
2013-12-11 14:35:00,20.25,20.26,20.25,20.25,49600.0,16.3105,16.3185,16.3105,16.3105,49600.0
2013-12-11 14:40:00,20.25,20.27,20.25,20.27,59000.0,16.3105,16.3266,16.3105,16.3266,59000.0
2013-12-11 14:45:00,20.27,20.29,20.27,20.29,54200.0,16.3266,16.3427,16.3266,16.3427,54200.0
2013-12-11 14:50:00,20.29,20.29,20.28,20.29,67200.0,16.3427,16.3427,16.3346,16.3427,67200.0
2013-12-11 14:55:00,20.29,20.29,20.28,20.28,57000.0,16.3427,16.3427,16.3346,16.3346,57000.0
2013-12-11 15:00:00,20.29,20.31,20.28,20.3,129600.0,16.3427,16.3588,16.3346,16.3508,129600.0
2013-12-11 15:05:00,20.3,20.3,20.27,20.27,107000.0,16.3508,16.3508,16.3266,16.3266,107000.0
2013-12-11 15:10:00,20.28,20.28,20.23,20.23,110000.0,16.3346,16.3346,16.2944,16.2944,110000.0
2013-12-11 15:15:00,20.24,20.24,20.22,20.24,79400.0,16.3024,16.3024,16.2863,16.3024,79400.0
2013-12-11 15:20:00,20.24,20.24,20.22,20.23,116800.0,16.3024,16.3024,16.2863,16.2944,116800.0
2013-12-11 15:25:00,20.23,20.23,20.18,20.18,122800.0,16.2944,16.2944,16.2541,16.2541,122800.0
2013-12-11 15:30:00,20.18,20.22,20.18,20.21,144400.0,16.2541,16.2863,16.2541,16.2783,144400.0
2013-12-11 15:35:00,20.21,20.21,20.18,20.18,97400.0,16.2783,16.2783,16.2541,16.2541,97400.0
2013-12-11 15:40:00,20.18,20.19,20.17,20.17,159400.0,16.2541,16.2622,16.246,16.246,159400.0
2013-12-11 15:45:00,20.17,20.18,20.15,20.17,219800.0,16.246,16.2541,16.2299,16.246,219800.0
2013-12-11 15:50:00,20.17,20.18,20.15,20.16,179400.0,16.246,16.2541,16.2299,16.238,179400.0
2013-12-11 15:55:00,20.16,20.2,20.15,20.18,372200.0,16.238,16.2702,16.2299,16.2541,372200.0
2013-12-12 09:30:00,20.13,20.13,20.03,20.07,101600.0,16.2138,16.2138,16.1333,16.1655,101600.0
2013-12-12 09:35:00,20.08,20.14,20.07,20.1,62000.0,16.1736,16.2219,16.1655,16.1897,62000.0
2013-12-12 09:40:00,20.1,20.11,20.08,20.11,35400.0,16.1897,16.1977,16.1736,16.1977,35400.0
2013-12-12 09:45:00,20.11,20.12,20.07,20.09,43400.0,16.1977,16.2058,16.1655,16.1816,43400.0
2013-12-12 09:50:00,20.09,20.11,20.05,20.08,87000.0,16.1816,16.1977,16.1494,16.1736,87000.0
2013-12-12 09:55:00,20.07,20.08,20.0,20.0,542200.0,16.1655,16.1736,16.1091,16.1091,542200.0
2013-12-12 10:00:00,20.0,20.04,19.98,20.03,189400.0,16.1091,16.1413,16.093,16.1333,189400.0
2013-12-12 10:05:00,20.03,20.06,20.02,20.04,137200.0,16.1333,16.1574,16.1252,16.1413,137200.0
2013-12-12 10:10:00,20.04,20.06,20.02,20.04,50200.0,16.1413,16.1574,16.1252,16.1413,50200.0
2013-12-12 10:15:00,20.04,20.04,20.02,20.03,59200.0,16.1413,16.1413,16.1252,16.1333,59200.0
2013-12-12 10:20:00,20.03,20.04,20.0,20.0,30400.0,16.1333,16.1413,16.1091,16.1091,30400.0
2013-12-12 10:25:00,20.0,20.01,19.92,19.92,272800.0,16.1091,16.1172,16.0447,16.0447,272800.0
2013-12-12 10:30:00,19.92,19.95,19.91,19.94,235400.0,16.0447,16.0688,16.0366,16.0608,235400.0
2013-12-12 10:35:00,19.94,20.0,19.94,20.0,63600.0,16.0608,16.1091,16.0608,16.1091,63600.0
2013-12-12 10:40:00,20.0,20.01,19.99,20.0,63800.0,16.1091,16.1172,16.1011,16.1091,63800.0
2013-12-12 10:45:00,20.0,20.03,20.0,20.02,44000.0,16.1091,16.1333,16.1091,16.1252,44000.0
2013-12-12 10:50:00,20.03,20.04,19.99,19.99,71000.0,16.1333,16.1413,16.1011,16.1011,71000.0
2013-12-12 10:55:00,19.99,20.0,19.99,19.99,38200.0,16.1011,16.1091,16.1011,16.1011,38200.0
2013-12-12 11:00:00,19.99,20.0,19.95,19.95,71800.0,16.1011,16.1091,16.0688,16.0688,71800.0
2013-12-12 11:05:00,19.95,19.97,19.93,19.94,93000.0,16.0688,16.085,16.0527,16.0608,93000.0
2013-12-12 11:10:00,19.94,19.96,19.93,19.93,58400.0,16.0608,16.0769,16.0527,16.0527,58400.0
2013-12-12 11:15:00,19.93,19.94,19.91,19.91,91200.0,16.0527,16.0608,16.0366,16.0366,91200.0
2013-12-12 11:20:00,19.91,19.92,19.9,19.9,75400.0,16.0366,16.0447,16.0286,16.0286,75400.0
2013-12-12 11:25:00,19.9,19.9,19.88,19.9,75200.0,16.0286,16.0286,16.0125,16.0286,75200.0
2013-12-12 11:30:00,19.9,19.94,19.9,19.93,79600.0,16.0286,16.0608,16.0286,16.0527,79600.0
2013-12-12 11:35:00,19.93,19.93,19.93,19.93,72200.0,16.0527,16.0527,16.0527,16.0527,72200.0
2013-12-12 11:40:00,19.93,19.94,19.93,19.93,38800.0,16.0527,16.0608,16.0527,16.0527,38800.0
2013-12-12 11:45:00,19.94,19.94,19.93,19.93,30400.0,16.0608,16.0608,16.0527,16.0527,30400.0
2013-12-12 11:50:00,19.93,19.93,19.92,19.93,61000.0,16.0527,16.0527,16.0447,16.0527,61000.0
2013-12-12 11:55:00,19.93,19.93,19.93,19.93,30200.0,16.0527,16.0527,16.0527,16.0527,30200.0
2013-12-12 12:00:00,19.93,19.93,19.9,19.91,237200.0,16.0527,16.0527,16.0286,16.0366,237200.0
2013-12-12 12:05:00,19.91,19.93,19.91,19.92,134800.0,16.0366,16.0527,16.0366,16.0447,134800.0
2013-12-12 12:10:00,19.92,19.95,19.92,19.93,74200.0,16.0447,16.0688,16.0447,16.0527,74200.0
2013-12-12 12:15:00,19.93,19.93,19.9,19.92,132200.0,16.0527,16.0527,16.0286,16.0447,132200.0
2013-12-12 12:20:00,19.92,19.92,19.89,19.89,127200.0,16.0447,16.0447,16.0205,16.0205,127200.0
2013-12-12 12:25:00,19.89,19.92,19.89,19.91,103000.0,16.0205,16.0447,16.0205,16.0366,103000.0
2013-12-12 12:30:00,19.91,19.92,19.91,19.91,61200.0,16.0366,16.0447,16.0366,16.0366,61200.0
2013-12-12 12:35:00,19.91,19.93,19.91,19.92,69800.0,16.0366,16.0527,16.0366,16.0447,69800.0
2013-12-12 12:40:00,19.92,19.93,19.92,19.92,60800.0,16.0447,16.0527,16.0447,16.0447,60800.0
2013-12-12 12:45:00,19.92,19.96,19.92,19.96,54600.0,16.0447,16.0769,16.0447,16.0769,54600.0
2013-12-12 12:50:00,19.96,19.96,19.95,19.95,31800.0,16.0769,16.0769,16.0688,16.0688,31800.0
2013-12-12 12:55:00,19.96,19.96,19.95,19.95,31200.0,16.0769,16.0769,16.0688,16.0688,31200.0
2013-12-12 13:00:00,19.95,19.97,19.95,19.97,29800.0,16.0688,16.085,16.0688,16.085,29800.0
2013-12-12 13:05:00,19.97,19.98,19.96,19.96,30800.0,16.085,16.093,16.0769,16.0769,30800.0
2013-12-12 13:10:00,19.96,19.96,19.95,19.96,71000.0,16.0769,16.0769,16.0688,16.0769,71000.0
2013-12-12 13:15:00,19.96,19.99,19.96,19.99,39200.0,16.0769,16.1011,16.0769,16.1011,39200.0
2013-12-12 13:20:00,19.99,19.99,19.98,19.98,25800.0,16.1011,16.1011,16.093,16.093,25800.0
2013-12-12 13:25:00,19.99,19.99,19.97,19.97,20600.0,16.1011,16.1011,16.085,16.085,20600.0
2013-12-12 13:30:00,19.98,19.98,19.96,19.97,57800.0,16.093,16.093,16.0769,16.085,57800.0
2013-12-12 13:35:00,19.97,19.99,19.96,19.98,42400.0,16.085,16.1011,16.0769,16.093,42400.0
2013-12-12 13:40:00,19.99,20.0,19.98,19.99,35800.0,16.1011,16.1091,16.093,16.1011,35800.0
2013-12-12 13:45:00,19.99,19.99,19.98,19.98,26600.0,16.1011,16.1011,16.093,16.093,26600.0
2013-12-12 13:50:00,19.98,19.98,19.97,19.97,24400.0,16.093,16.093,16.085,16.085,24400.0
2013-12-12 13:55:00,19.97,19.98,19.97,19.97,47400.0,16.085,16.093,16.085,16.085,47400.0
2013-12-12 14:00:00,19.97,19.99,19.96,19.96,52200.0,16.085,16.1011,16.0769,16.0769,52200.0
2013-12-12 14:05:00,19.96,19.97,19.95,19.97,61600.0,16.0769,16.085,16.0688,16.085,61600.0
2013-12-12 14:10:00,19.97,19.99,19.96,19.96,92200.0,16.085,16.1011,16.0769,16.0769,92200.0
2013-12-12 14:15:00,19.97,19.98,19.95,19.96,104000.0,16.085,16.093,16.0688,16.0769,104000.0
2013-12-12 14:20:00,19.96,19.98,19.95,19.96,143600.0,16.0769,16.093,16.0688,16.0769,143600.0
2013-12-12 14:25:00,19.96,19.96,19.93,19.93,58000.0,16.0769,16.0769,16.0527,16.0527,58000.0
2013-12-12 14:30:00,19.93,19.96,19.93,19.96,72600.0,16.0527,16.0769,16.0527,16.0769,72600.0
2013-12-12 14:35:00,19.96,19.96,19.95,19.96,104400.0,16.0769,16.0769,16.0688,16.0769,104400.0
2013-12-12 14:40:00,19.96,19.97,19.95,19.97,75600.0,16.0769,16.085,16.0688,16.085,75600.0
2013-12-12 14:45:00,19.97,19.99,19.97,19.99,57800.0,16.085,16.1011,16.085,16.1011,57800.0
2013-12-12 14:50:00,19.99,20.03,19.99,20.03,60400.0,16.1011,16.1333,16.1011,16.1333,60400.0
2013-12-12 14:55:00,20.03,20.06,20.03,20.05,80000.0,16.1333,16.1574,16.1333,16.1494,80000.0
2013-12-12 15:00:00,20.05,20.07,20.05,20.06,84400.0,16.1494,16.1655,16.1494,16.1574,84400.0
2013-12-12 15:05:00,20.06,20.06,20.02,20.04,81200.0,16.1574,16.1574,16.1252,16.1413,81200.0
2013-12-12 15:10:00,20.03,20.03,19.99,19.99,87200.0,16.1333,16.1333,16.1011,16.1011,87200.0
2013-12-12 15:15:00,19.99,20.0,19.99,19.99,174600.0,16.1011,16.1091,16.1011,16.1011,174600.0
2013-12-12 15:20:00,19.99,20.02,19.99,20.0,87800.0,16.1011,16.1252,16.1011,16.1091,87800.0
2013-12-12 15:25:00,20.0,20.01,20.0,20.0,127400.0,16.1091,16.1172,16.1091,16.1091,127400.0
2013-12-12 15:30:00,20.0,20.02,20.0,20.02,153600.0,16.1091,16.1252,16.1091,16.1252,153600.0
2013-12-12 15:35:00,20.02,20.03,19.99,20.0,154600.0,16.1252,16.1333,16.1011,16.1091,154600.0
2013-12-12 15:40:00,20.0,20.01,20.0,20.0,153800.0,16.1091,16.1172,16.1091,16.1091,153800.0
2013-12-12 15:45:00,20.0,20.0,19.97,19.99,357800.0,16.1091,16.1091,16.085,16.1011,357800.0
2013-12-12 15:50:00,19.99,20.0,19.98,19.98,203000.0,16.1011,16.1091,16.093,16.093,203000.0
2013-12-12 15:55:00,19.98,20.0,19.97,20.0,628600.0,16.093,16.1091,16.085,16.1091,628600.0
2013-12-13 09:30:00,19.98,19.98,19.95,19.95,78000.0,16.093,16.093,16.0688,16.0688,78000.0
2013-12-13 09:35:00,19.95,19.97,19.93,19.94,68600.0,16.0688,16.085,16.0527,16.0608,68600.0
2013-12-13 09:40:00,19.94,19.97,19.94,19.96,65600.0,16.0608,16.085,16.0608,16.0769,65600.0
2013-12-13 09:45:00,19.95,19.96,19.92,19.93,51200.0,16.0688,16.0769,16.0447,16.0527,51200.0
2013-12-13 09:50:00,19.93,19.93,19.86,19.89,159000.0,16.0527,16.0527,15.9964,16.0205,159000.0
2013-12-13 09:55:00,19.88,19.89,19.83,19.84,111400.0,16.0125,16.0205,15.9722,15.9802,111400.0
2013-12-13 10:00:00,19.85,19.86,19.82,19.83,103800.0,15.9883,15.9964,15.9641,15.9722,103800.0
2013-12-13 10:05:00,19.83,19.84,19.82,19.82,62000.0,15.9722,15.9802,15.9641,15.9641,62000.0
2013-12-13 10:10:00,19.82,19.83,19.8,19.8,126600.0,15.9641,15.9722,15.948,15.948,126600.0
2013-12-13 10:15:00,19.8,19.82,19.74,19.76,514400.0,15.948,15.9641,15.8997,15.9158,514400.0
2013-12-13 10:20:00,19.76,19.8,19.76,19.78,98800.0,15.9158,15.948,15.9158,15.9319,98800.0
2013-12-13 10:25:00,19.78,19.8,19.75,19.79,184200.0,15.9319,15.948,15.9078,15.94,184200.0
2013-12-13 10:30:00,19.79,19.82,19.79,19.82,109600.0,15.94,15.9641,15.94,15.9641,109600.0
2013-12-13 10:35:00,19.82,19.84,19.82,19.84,85400.0,15.9641,15.9802,15.9641,15.9802,85400.0
2013-12-13 10:40:00,19.84,19.86,19.84,19.85,47200.0,15.9802,15.9964,15.9802,15.9883,47200.0
2013-12-13 10:45:00,19.85,19.86,19.84,19.86,78600.0,15.9883,15.9964,15.9802,15.9964,78600.0
2013-12-13 10:50:00,19.86,19.88,19.85,19.88,27600.0,15.9964,16.0125,15.9883,16.0125,27600.0
2013-12-13 10:55:00,19.88,19.88,19.86,19.87,31400.0,16.0125,16.0125,15.9964,16.0044,31400.0
2013-12-13 11:00:00,19.86,19.88,19.85,19.85,63400.0,15.9964,16.0125,15.9883,15.9883,63400.0
2013-12-13 11:05:00,19.85,19.87,19.85,19.85,27400.0,15.9883,16.0044,15.9883,15.9883,27400.0
2013-12-13 11:10:00,19.85,19.88,19.84,19.88,53400.0,15.9883,16.0125,15.9802,16.0125,53400.0
2013-12-13 11:15:00,19.88,19.91,19.87,19.91,48200.0,16.0125,16.0366,16.0044,16.0366,48200.0
2013-12-13 11:20:00,19.91,19.93,19.91,19.93,38400.0,16.0366,16.0527,16.0366,16.0527,38400.0
2013-12-13 11:25:00,19.93,19.95,19.9,19.9,70600.0,16.0527,16.0688,16.0286,16.0286,70600.0
2013-12-13 11:30:00,19.9,19.93,19.9,19.93,85000.0,16.0286,16.0527,16.0286,16.0527,85000.0
2013-12-13 11:35:00,19.93,19.93,19.92,19.93,41000.0,16.0527,16.0527,16.0447,16.0527,41000.0
2013-12-13 11:40:00,19.93,19.97,19.93,19.96,86400.0,16.0527,16.085,16.0527,16.0769,86400.0
2013-12-13 11:45:00,19.96,19.97,19.93,19.95,53800.0,16.0769,16.085,16.0527,16.0688,53800.0
2013-12-13 11:50:00,19.95,19.97,19.95,19.97,29000.0,16.0688,16.085,16.0688,16.085,29000.0
2013-12-13 11:55:00,19.97,19.99,19.96,19.99,216600.0,16.085,16.1011,16.0769,16.1011,216600.0
2013-12-13 12:00:00,19.99,20.0,19.99,20.0,45800.0,16.1011,16.1091,16.1011,16.1091,45800.0
2013-12-13 12:05:00,20.0,20.0,19.99,20.0,53800.0,16.1091,16.1091,16.1011,16.1091,53800.0
2013-12-13 12:10:00,20.0,20.0,19.98,19.99,153800.0,16.1091,16.1091,16.093,16.1011,153800.0
2013-12-13 12:15:00,19.99,19.99,19.98,19.98,37600.0,16.1011,16.1011,16.093,16.093,37600.0
2013-12-13 12:20:00,19.98,20.01,19.98,20.01,63800.0,16.093,16.1172,16.093,16.1172,63800.0
2013-12-13 12:25:00,20.01,20.02,20.0,20.0,19000.0,16.1172,16.1252,16.1091,16.1091,19000.0
2013-12-13 12:30:00,20.01,20.02,19.99,20.0,112000.0,16.1172,16.1252,16.1011,16.1091,112000.0
2013-12-13 12:35:00,20.01,20.02,20.0,20.02,102000.0,16.1172,16.1252,16.1091,16.1252,102000.0
2013-12-13 12:40:00,20.02,20.02,20.0,20.0,9800.0,16.1252,16.1252,16.1091,16.1091,9800.0
2013-12-13 12:45:00,20.0,20.0,19.99,20.0,49800.0,16.1091,16.1091,16.1011,16.1091,49800.0
2013-12-13 12:50:00,20.0,20.0,20.0,20.0,24600.0,16.1091,16.1091,16.1091,16.1091,24600.0
2013-12-13 12:55:00,20.0,20.0,19.99,20.0,26200.0,16.1091,16.1091,16.1011,16.1091,26200.0
2013-12-13 13:00:00,20.0,20.0,19.99,19.99,57600.0,16.1091,16.1091,16.1011,16.1011,57600.0
2013-12-13 13:05:00,19.99,20.0,19.98,19.99,109000.0,16.1011,16.1091,16.093,16.1011,109000.0
2013-12-13 13:10:00,19.99,20.0,19.98,20.0,73400.0,16.1011,16.1091,16.093,16.1091,73400.0
2013-12-13 13:15:00,20.0,20.0,19.98,19.98,50400.0,16.1091,16.1091,16.093,16.093,50400.0
2013-12-13 13:20:00,19.98,19.99,19.96,19.96,28800.0,16.093,16.1011,16.0769,16.0769,28800.0
2013-12-13 13:25:00,19.96,19.96,19.96,19.96,27800.0,16.0769,16.0769,16.0769,16.0769,27800.0
2013-12-13 13:30:00,19.96,19.96,19.94,19.96,70000.0,16.0769,16.0769,16.0608,16.0769,70000.0
2013-12-13 13:35:00,19.96,19.97,19.95,19.95,26800.0,16.0769,16.085,16.0688,16.0688,26800.0
2013-12-13 13:40:00,19.95,19.95,19.93,19.93,31200.0,16.0688,16.0688,16.0527,16.0527,31200.0
2013-12-13 13:45:00,19.93,19.95,19.93,19.94,41200.0,16.0527,16.0688,16.0527,16.0608,41200.0
2013-12-13 13:50:00,19.95,19.95,19.93,19.93,55200.0,16.0688,16.0688,16.0527,16.0527,55200.0
2013-12-13 13:55:00,19.93,19.93,19.9,19.91,47800.0,16.0527,16.0527,16.0286,16.0366,47800.0
2013-12-13 14:00:00,19.91,19.92,19.9,19.91,60000.0,16.0366,16.0447,16.0286,16.0366,60000.0
2013-12-13 14:05:00,19.9,19.91,19.89,19.89,70000.0,16.0286,16.0366,16.0205,16.0205,70000.0
2013-12-13 14:10:00,19.89,19.89,19.87,19.88,133400.0,16.0205,16.0205,16.0044,16.0125,133400.0
2013-12-13 14:15:00,19.88,19.9,19.88,19.9,40200.0,16.0125,16.0286,16.0125,16.0286,40200.0
2013-12-13 14:20:00,19.9,19.92,19.9,19.9,55000.0,16.0286,16.0447,16.0286,16.0286,55000.0
2013-12-13 14:25:00,19.9,19.9,19.88,19.88,58800.0,16.0286,16.0286,16.0125,16.0125,58800.0
2013-12-13 14:30:00,19.88,19.91,19.88,19.9,71000.0,16.0125,16.0366,16.0125,16.0286,71000.0
2013-12-13 14:35:00,19.9,19.91,19.9,19.91,27800.0,16.0286,16.0366,16.0286,16.0366,27800.0
2013-12-13 14:40:00,19.91,19.91,19.9,19.9,21000.0,16.0366,16.0366,16.0286,16.0286,21000.0
2013-12-13 14:45:00,19.9,19.94,19.9,19.94,130600.0,16.0286,16.0608,16.0286,16.0608,130600.0
2013-12-13 14:50:00,19.94,19.97,19.93,19.96,197600.0,16.0608,16.085,16.0527,16.0769,197600.0
2013-12-13 14:55:00,19.96,19.97,19.95,19.96,63600.0,16.0769,16.085,16.0688,16.0769,63600.0
2013-12-13 15:00:00,19.96,19.98,19.96,19.97,52600.0,16.0769,16.093,16.0769,16.085,52600.0
2013-12-13 15:05:00,19.97,19.98,19.97,19.98,59200.0,16.085,16.093,16.085,16.093,59200.0
2013-12-13 15:10:00,19.98,19.99,19.97,19.97,58200.0,16.093,16.1011,16.085,16.085,58200.0
2013-12-13 15:15:00,19.97,20.02,19.97,20.01,126600.0,16.085,16.1252,16.085,16.1172,126600.0
2013-12-13 15:20:00,20.01,20.05,20.01,20.05,136200.0,16.1172,16.1494,16.1172,16.1494,136200.0
2013-12-13 15:25:00,20.05,20.06,20.03,20.05,139000.0,16.1494,16.1574,16.1333,16.1494,139000.0
2013-12-13 15:30:00,20.05,20.05,20.0,20.0,171200.0,16.1494,16.1494,16.1091,16.1091,171200.0
2013-12-13 15:35:00,20.01,20.02,19.99,19.99,108400.0,16.1172,16.1252,16.1011,16.1011,108400.0
2013-12-13 15:40:00,19.99,20.01,19.98,19.99,153200.0,16.1011,16.1172,16.093,16.1011,153200.0
2013-12-13 15:45:00,19.99,19.99,19.96,19.97,315200.0,16.1011,16.1011,16.0769,16.085,315200.0
2013-12-13 15:50:00,19.97,20.0,19.96,19.98,238600.0,16.085,16.1091,16.0769,16.093,238600.0
2013-12-13 15:55:00,19.98,19.98,19.95,19.96,330200.0,16.093,16.093,16.0688,16.0769,330200.0
2013-12-16 09:30:00,20.0,20.04,19.96,19.99,153400.0,16.1091,16.1413,16.0769,16.1011,153400.0
2013-12-16 09:35:00,20.0,20.03,19.95,19.96,197200.0,16.1091,16.1333,16.0688,16.0769,197200.0
2013-12-16 09:40:00,19.96,20.0,19.91,19.92,144800.0,16.0769,16.1091,16.0366,16.0447,144800.0
2013-12-16 09:45:00,19.92,19.96,19.91,19.91,69000.0,16.0447,16.0769,16.0366,16.0366,69000.0
2013-12-16 09:50:00,19.91,19.97,19.91,19.96,117800.0,16.0366,16.085,16.0366,16.0769,117800.0
2013-12-16 09:55:00,19.96,19.98,19.96,19.96,71600.0,16.0769,16.093,16.0769,16.0769,71600.0
2013-12-16 10:00:00,19.96,20.0,19.96,19.97,85000.0,16.0769,16.1091,16.0769,16.085,85000.0
2013-12-16 10:05:00,19.97,19.98,19.95,19.95,114200.0,16.085,16.093,16.0688,16.0688,114200.0
2013-12-16 10:10:00,19.95,19.95,19.91,19.91,160000.0,16.0688,16.0688,16.0366,16.0366,160000.0
2013-12-16 10:15:00,19.91,19.94,19.91,19.92,93600.0,16.0366,16.0608,16.0366,16.0447,93600.0
2013-12-16 10:20:00,19.92,19.92,19.9,19.92,106600.0,16.0447,16.0447,16.0286,16.0447,106600.0
2013-12-16 10:25:00,19.93,19.93,19.9,19.92,61000.0,16.0527,16.0527,16.0286,16.0447,61000.0
2013-12-16 10:30:00,19.92,19.93,19.86,19.87,90000.0,16.0447,16.0527,15.9964,16.0044,90000.0
2013-12-16 10:35:00,19.87,19.88,19.85,19.85,162600.0,16.0044,16.0125,15.9883,15.9883,162600.0
2013-12-16 10:40:00,19.85,19.85,19.77,19.79,316600.0,15.9883,15.9883,15.9239,15.94,316600.0
2013-12-16 10:45:00,19.79,19.83,19.79,19.83,178600.0,15.94,15.9722,15.94,15.9722,178600.0
2013-12-16 10:50:00,19.83,19.85,19.83,19.85,68600.0,15.9722,15.9883,15.9722,15.9883,68600.0
2013-12-16 10:55:00,19.85,19.86,19.85,19.86,46600.0,15.9883,15.9964,15.9883,15.9964,46600.0
2013-12-16 11:00:00,19.86,19.86,19.84,19.84,67200.0,15.9964,15.9964,15.9802,15.9802,67200.0
2013-12-16 11:05:00,19.84,19.87,19.83,19.86,175800.0,15.9802,16.0044,15.9722,15.9964,175800.0
2013-12-16 11:10:00,19.86,19.91,19.86,19.9,86800.0,15.9964,16.0366,15.9964,16.0286,86800.0
2013-12-16 11:15:00,19.9,19.9,19.88,19.89,60400.0,16.0286,16.0286,16.0125,16.0205,60400.0
2013-12-16 11:20:00,19.89,19.89,19.86,19.86,112400.0,16.0205,16.0205,15.9964,15.9964,112400.0
2013-12-16 11:25:00,19.86,19.9,19.86,19.9,79400.0,15.9964,16.0286,15.9964,16.0286,79400.0
2013-12-16 11:30:00,19.9,19.91,19.89,19.91,57800.0,16.0286,16.0366,16.0205,16.0366,57800.0
2013-12-16 11:35:00,19.91,19.91,19.88,19.88,73000.0,16.0366,16.0366,16.0125,16.0125,73000.0
2013-12-16 11:40:00,19.88,19.89,19.86,19.87,40800.0,16.0125,16.0205,15.9964,16.0044,40800.0
2013-12-16 11:45:00,19.87,19.91,19.87,19.91,113400.0,16.0044,16.0366,16.0044,16.0366,113400.0
2013-12-16 11:50:00,19.91,19.93,19.91,19.93,23200.0,16.0366,16.0527,16.0366,16.0527,23200.0
2013-12-16 11:55:00,19.93,19.93,19.92,19.93,26200.0,16.0527,16.0527,16.0447,16.0527,26200.0
2013-12-16 12:00:00,19.93,19.93,19.9,19.9,33200.0,16.0527,16.0527,16.0286,16.0286,33200.0
2013-12-16 12:05:00,19.9,19.91,19.9,19.91,36200.0,16.0286,16.0366,16.0286,16.0366,36200.0
2013-12-16 12:10:00,19.91,19.91,19.88,19.89,41400.0,16.0366,16.0366,16.0125,16.0205,41400.0
2013-12-16 12:15:00,19.89,19.9,19.89,19.89,20400.0,16.0205,16.0286,16.0205,16.0205,20400.0
2013-12-16 12:20:00,19.9,19.9,19.89,19.9,46000.0,16.0286,16.0286,16.0205,16.0286,46000.0
2013-12-16 12:25:00,19.9,19.9,19.88,19.89,49400.0,16.0286,16.0286,16.0125,16.0205,49400.0
2013-12-16 12:30:00,19.89,19.9,19.89,19.9,27800.0,16.0205,16.0286,16.0205,16.0286,27800.0
2013-12-16 12:35:00,19.9,19.92,19.9,19.92,37400.0,16.0286,16.0447,16.0286,16.0447,37400.0
2013-12-16 12:40:00,19.92,19.94,19.92,19.93,64200.0,16.0447,16.0608,16.0447,16.0527,64200.0
2013-12-16 12:45:00,19.93,19.95,19.93,19.94,61000.0,16.0527,16.0688,16.0527,16.0608,61000.0
2013-12-16 12:50:00,19.94,19.95,19.93,19.93,41000.0,16.0608,16.0688,16.0527,16.0527,41000.0
2013-12-16 12:55:00,19.94,19.95,19.93,19.94,74400.0,16.0608,16.0688,16.0527,16.0608,74400.0
2013-12-16 13:00:00,19.95,19.95,19.93,19.95,131800.0,16.0688,16.0688,16.0527,16.0688,131800.0
2013-12-16 13:05:00,19.95,19.99,19.95,19.99,89200.0,16.0688,16.1011,16.0688,16.1011,89200.0
2013-12-16 13:10:00,19.99,19.99,19.97,19.98,87400.0,16.1011,16.1011,16.085,16.093,87400.0
2013-12-16 13:15:00,19.98,19.98,19.97,19.98,62600.0,16.093,16.093,16.085,16.093,62600.0
2013-12-16 13:20:00,19.98,19.99,19.97,19.99,73400.0,16.093,16.1011,16.085,16.1011,73400.0
2013-12-16 13:25:00,19.99,20.0,19.99,20.0,51400.0,16.1011,16.1091,16.1011,16.1091,51400.0
2013-12-16 13:30:00,20.0,20.0,19.98,19.99,44400.0,16.1091,16.1091,16.093,16.1011,44400.0
2013-12-16 13:35:00,19.99,19.99,19.98,19.99,19000.0,16.1011,16.1011,16.093,16.1011,19000.0
2013-12-16 13:40:00,19.99,19.99,19.97,19.98,63400.0,16.1011,16.1011,16.085,16.093,63400.0
2013-12-16 13:45:00,19.97,20.0,19.97,20.0,57800.0,16.085,16.1091,16.085,16.1091,57800.0
2013-12-16 13:50:00,20.0,20.0,19.99,20.0,20800.0,16.1091,16.1091,16.1011,16.1091,20800.0
2013-12-16 13:55:00,20.0,20.02,20.0,20.0,71600.0,16.1091,16.1252,16.1091,16.1091,71600.0
2013-12-16 14:00:00,20.0,20.03,20.0,20.03,55800.0,16.1091,16.1333,16.1091,16.1333,55800.0
2013-12-16 14:05:00,20.03,20.05,20.03,20.05,36200.0,16.1333,16.1494,16.1333,16.1494,36200.0
2013-12-16 14:10:00,20.05,20.05,20.04,20.05,39600.0,16.1494,16.1494,16.1413,16.1494,39600.0
2013-12-16 14:15:00,20.05,20.06,20.05,20.05,110800.0,16.1494,16.1574,16.1494,16.1494,110800.0
2013-12-16 14:20:00,20.05,20.05,20.05,20.05,28200.0,16.1494,16.1494,16.1494,16.1494,28200.0
2013-12-16 14:25:00,20.05,20.07,20.05,20.06,119600.0,16.1494,16.1655,16.1494,16.1574,119600.0
2013-12-16 14:30:00,20.07,20.07,20.02,20.02,52000.0,16.1655,16.1655,16.1252,16.1252,52000.0
2013-12-16 14:35:00,20.02,20.03,20.01,20.03,89600.0,16.1252,16.1333,16.1172,16.1333,89600.0
2013-12-16 14:40:00,20.02,20.02,20.0,20.0,49200.0,16.1252,16.1252,16.1091,16.1091,49200.0
2013-12-16 14:45:00,20.01,20.02,20.0,20.02,126000.0,16.1172,16.1252,16.1091,16.1252,126000.0
2013-12-16 14:50:00,20.02,20.05,20.02,20.05,89000.0,16.1252,16.1494,16.1252,16.1494,89000.0
2013-12-16 14:55:00,20.05,20.05,20.05,20.05,25000.0,16.1494,16.1494,16.1494,16.1494,25000.0
2013-12-16 15:00:00,20.05,20.06,20.05,20.06,102400.0,16.1494,16.1574,16.1494,16.1574,102400.0
2013-12-16 15:05:00,20.06,20.09,20.06,20.09,102200.0,16.1574,16.1816,16.1574,16.1816,102200.0
2013-12-16 15:10:00,20.09,20.1,20.09,20.1,121800.0,16.1816,16.1897,16.1816,16.1897,121800.0
2013-12-16 15:15:00,20.1,20.11,20.09,20.11,102400.0,16.1897,16.1977,16.1816,16.1977,102400.0
2013-12-16 15:20:00,20.11,20.11,20.09,20.09,135800.0,16.1977,16.1977,16.1816,16.1816,135800.0
2013-12-16 15:25:00,20.09,20.11,20.09,20.11,94600.0,16.1816,16.1977,16.1816,16.1977,94600.0
2013-12-16 15:30:00,20.11,20.11,20.07,20.08,142000.0,16.1977,16.1977,16.1655,16.1736,142000.0
2013-12-16 15:35:00,20.08,20.1,20.07,20.07,147800.0,16.1736,16.1897,16.1655,16.1655,147800.0
2013-12-16 15:40:00,20.07,20.08,20.06,20.08,141200.0,16.1655,16.1736,16.1574,16.1736,141200.0
2013-12-16 15:45:00,20.08,20.08,20.05,20.06,191000.0,16.1736,16.1736,16.1494,16.1574,191000.0
2013-12-16 15:50:00,20.06,20.06,20.03,20.04,219600.0,16.1574,16.1574,16.1333,16.1413,219600.0
2013-12-16 15:55:00,20.04,20.04,20.02,20.03,295000.0,16.1413,16.1413,16.1252,16.1333,295000.0
2013-12-17 09:30:00,20.04,20.07,19.97,19.97,102200.0,16.1413,16.1655,16.085,16.085,102200.0
2013-12-17 09:35:00,19.97,19.99,19.91,19.92,71000.0,16.085,16.1011,16.0366,16.0447,71000.0
2013-12-17 09:40:00,19.92,19.93,19.89,19.92,71800.0,16.0447,16.0527,16.0205,16.0447,71800.0
2013-12-17 09:45:00,19.91,19.92,19.89,19.9,84800.0,16.0366,16.0447,16.0205,16.0286,84800.0
2013-12-17 09:50:00,19.9,19.96,19.9,19.96,94600.0,16.0286,16.0769,16.0286,16.0769,94600.0
2013-12-17 09:55:00,19.97,20.03,19.96,20.0,117800.0,16.085,16.1333,16.0769,16.1091,117800.0
2013-12-17 10:00:00,20.0,20.04,20.0,20.04,83000.0,16.1091,16.1413,16.1091,16.1413,83000.0
2013-12-17 10:05:00,20.04,20.05,20.0,20.03,70400.0,16.1413,16.1494,16.1091,16.1333,70400.0
2013-12-17 10:10:00,20.03,20.05,20.03,20.05,83600.0,16.1333,16.1494,16.1333,16.1494,83600.0
2013-12-17 10:15:00,20.05,20.05,20.01,20.01,66800.0,16.1494,16.1494,16.1172,16.1172,66800.0
2013-12-17 10:20:00,20.0,20.02,20.0,20.02,47000.0,16.1091,16.1252,16.1091,16.1252,47000.0
2013-12-17 10:25:00,20.02,20.03,19.99,20.0,331800.0,16.1252,16.1333,16.1011,16.1091,331800.0
2013-12-17 10:30:00,20.0,20.0,19.97,19.98,54200.0,16.1091,16.1091,16.085,16.093,54200.0
2013-12-17 10:35:00,19.98,20.0,19.97,19.99,33200.0,16.093,16.1091,16.085,16.1011,33200.0
2013-12-17 10:40:00,19.99,19.99,19.96,19.96,189400.0,16.1011,16.1011,16.0769,16.0769,189400.0
2013-12-17 10:45:00,19.97,19.97,19.91,19.91,76400.0,16.085,16.085,16.0366,16.0366,76400.0
2013-12-17 10:50:00,19.91,19.92,19.89,19.9,39000.0,16.0366,16.0447,16.0205,16.0286,39000.0
2013-12-17 10:55:00,19.9,19.92,19.89,19.91,34800.0,16.0286,16.0447,16.0205,16.0366,34800.0
2013-12-17 11:00:00,19.91,19.93,19.9,19.92,59600.0,16.0366,16.0527,16.0286,16.0447,59600.0
2013-12-17 11:05:00,19.92,19.92,19.91,19.91,35200.0,16.0447,16.0447,16.0366,16.0366,35200.0
2013-12-17 11:10:00,19.91,19.93,19.9,19.93,55400.0,16.0366,16.0527,16.0286,16.0527,55400.0
2013-12-17 11:15:00,19.92,19.94,19.91,19.93,118000.0,16.0447,16.0608,16.0366,16.0527,118000.0
2013-12-17 11:20:00,19.93,19.93,19.91,19.91,19000.0,16.0527,16.0527,16.0366,16.0366,19000.0
2013-12-17 11:25:00,19.91,19.93,19.9,19.91,132600.0,16.0366,16.0527,16.0286,16.0366,132600.0
2013-12-17 11:30:00,19.92,19.92,19.9,19.91,51800.0,16.0447,16.0447,16.0286,16.0366,51800.0
2013-12-17 11:35:00,19.91,19.92,19.9,19.91,111200.0,16.0366,16.0447,16.0286,16.0366,111200.0
2013-12-17 11:40:00,19.91,19.91,19.88,19.88,43800.0,16.0366,16.0366,16.0125,16.0125,43800.0
2013-12-17 11:45:00,19.88,19.89,19.86,19.89,47400.0,16.0125,16.0205,15.9964,16.0205,47400.0
2013-12-17 11:50:00,19.89,19.89,19.86,19.88,29600.0,16.0205,16.0205,15.9964,16.0125,29600.0
2013-12-17 11:55:00,19.88,19.89,19.88,19.89,29000.0,16.0125,16.0205,16.0125,16.0205,29000.0
2013-12-17 12:00:00,19.89,19.89,19.88,19.89,16600.0,16.0205,16.0205,16.0125,16.0205,16600.0
2013-12-17 12:05:00,19.89,19.89,19.86,19.86,54000.0,16.0205,16.0205,15.9964,15.9964,54000.0
2013-12-17 12:10:00,19.86,19.9,19.86,19.88,125800.0,15.9964,16.0286,15.9964,16.0125,125800.0
2013-12-17 12:15:00,19.88,19.89,19.88,19.88,22600.0,16.0125,16.0205,16.0125,16.0125,22600.0
2013-12-17 12:20:00,19.88,19.88,19.88,19.88,25800.0,16.0125,16.0125,16.0125,16.0125,25800.0
2013-12-17 12:25:00,19.88,19.88,19.87,19.88,26600.0,16.0125,16.0125,16.0044,16.0125,26600.0
2013-12-17 12:30:00,19.87,19.88,19.86,19.86,45600.0,16.0044,16.0125,15.9964,15.9964,45600.0
2013-12-17 12:35:00,19.86,19.86,19.83,19.85,89400.0,15.9964,15.9964,15.9722,15.9883,89400.0
2013-12-17 12:40:00,19.84,19.87,19.84,19.86,43800.0,15.9802,16.0044,15.9802,15.9964,43800.0
2013-12-17 12:45:00,19.86,19.87,19.86,19.86,60800.0,15.9964,16.0044,15.9964,15.9964,60800.0
2013-12-17 12:50:00,19.86,19.88,19.86,19.88,61800.0,15.9964,16.0125,15.9964,16.0125,61800.0
2013-12-17 12:55:00,19.88,19.88,19.86,19.86,51000.0,16.0125,16.0125,15.9964,15.9964,51000.0
2013-12-17 13:00:00,19.86,19.87,19.86,19.86,14600.0,15.9964,16.0044,15.9964,15.9964,14600.0
2013-12-17 13:05:00,19.86,19.86,19.85,19.85,54000.0,15.9964,15.9964,15.9883,15.9883,54000.0
2013-12-17 13:10:00,19.86,19.86,19.85,19.85,66600.0,15.9964,15.9964,15.9883,15.9883,66600.0
2013-12-17 13:15:00,19.85,19.86,19.85,19.86,40400.0,15.9883,15.9964,15.9883,15.9964,40400.0
2013-12-17 13:20:00,19.86,19.86,19.86,19.86,12200.0,15.9964,15.9964,15.9964,15.9964,12200.0
2013-12-17 13:25:00,19.86,19.86,19.86,19.86,13000.0,15.9964,15.9964,15.9964,15.9964,13000.0
2013-12-17 13:30:00,19.86,19.86,19.86,19.86,17000.0,15.9964,15.9964,15.9964,15.9964,17000.0
2013-12-17 13:35:00,19.86,19.86,19.86,19.86,56200.0,15.9964,15.9964,15.9964,15.9964,56200.0
2013-12-17 13:40:00,19.86,19.86,19.83,19.83,55600.0,15.9964,15.9964,15.9722,15.9722,55600.0
2013-12-17 13:45:00,19.83,19.84,19.83,19.83,48600.0,15.9722,15.9802,15.9722,15.9722,48600.0
2013-12-17 13:50:00,19.83,19.83,19.82,19.82,24000.0,15.9722,15.9722,15.9641,15.9641,24000.0
2013-12-17 13:55:00,19.83,19.83,19.81,19.81,51200.0,15.9722,15.9722,15.9561,15.9561,51200.0
2013-12-17 14:00:00,19.81,19.85,19.81,19.85,50400.0,15.9561,15.9883,15.9561,15.9883,50400.0
2013-12-17 14:05:00,19.85,19.89,19.84,19.88,115800.0,15.9883,16.0205,15.9802,16.0125,115800.0
2013-12-17 14:10:00,19.88,19.89,19.88,19.89,94200.0,16.0125,16.0205,16.0125,16.0205,94200.0
2013-12-17 14:15:00,19.89,19.91,19.89,19.91,75200.0,16.0205,16.0366,16.0205,16.0366,75200.0
2013-12-17 14:20:00,19.91,19.92,19.91,19.92,26800.0,16.0366,16.0447,16.0366,16.0447,26800.0
2013-12-17 14:25:00,19.92,19.95,19.92,19.93,66000.0,16.0447,16.0688,16.0447,16.0527,66000.0
2013-12-17 14:30:00,19.93,19.94,19.92,19.93,103400.0,16.0527,16.0608,16.0447,16.0527,103400.0
2013-12-17 14:35:00,19.93,19.93,19.91,19.91,103600.0,16.0527,16.0527,16.0366,16.0366,103600.0
2013-12-17 14:40:00,19.91,19.93,19.91,19.93,52800.0,16.0366,16.0527,16.0366,16.0527,52800.0
2013-12-17 14:45:00,19.93,19.93,19.92,19.92,128000.0,16.0527,16.0527,16.0447,16.0447,128000.0
2013-12-17 14:50:00,19.92,19.92,19.9,19.91,69400.0,16.0447,16.0447,16.0286,16.0366,69400.0
2013-12-17 14:55:00,19.91,19.93,19.91,19.92,68600.0,16.0366,16.0527,16.0366,16.0447,68600.0
2013-12-17 15:00:00,19.92,19.93,19.92,19.92,50600.0,16.0447,16.0527,16.0447,16.0447,50600.0
2013-12-17 15:05:00,19.92,19.93,19.92,19.93,72000.0,16.0447,16.0527,16.0447,16.0527,72000.0
2013-12-17 15:10:00,19.92,19.93,19.92,19.92,88600.0,16.0447,16.0527,16.0447,16.0447,88600.0
2013-12-17 15:15:00,19.93,19.93,19.92,19.93,67400.0,16.0527,16.0527,16.0447,16.0527,67400.0
2013-12-17 15:20:00,19.93,19.95,19.93,19.94,74000.0,16.0527,16.0688,16.0527,16.0608,74000.0
2013-12-17 15:25:00,19.94,19.95,19.92,19.92,103400.0,16.0608,16.0688,16.0447,16.0447,103400.0
2013-12-17 15:30:00,19.92,19.95,19.92,19.93,115400.0,16.0447,16.0688,16.0447,16.0527,115400.0
2013-12-17 15:35:00,19.93,19.94,19.92,19.94,95800.0,16.0527,16.0608,16.0447,16.0608,95800.0
2013-12-17 15:40:00,19.94,19.94,19.91,19.92,115400.0,16.0608,16.0608,16.0366,16.0447,115400.0
2013-12-17 15:45:00,19.92,19.93,19.9,19.91,181200.0,16.0447,16.0527,16.0286,16.0366,181200.0
2013-12-17 15:50:00,19.92,19.93,19.91,19.91,283800.0,16.0447,16.0527,16.0366,16.0366,283800.0
2013-12-17 15:55:00,19.91,19.93,19.91,19.92,238200.0,16.0366,16.0527,16.0366,16.0447,238200.0
2013-12-18 09:30:00,19.97,19.97,19.8,19.81,229000.0,16.085,16.085,15.948,15.9561,229000.0
2013-12-18 09:35:00,19.8,19.82,19.77,19.8,134600.0,15.948,15.9641,15.9239,15.948,134600.0
2013-12-18 09:40:00,19.79,19.8,19.75,19.77,117000.0,15.94,15.948,15.9078,15.9239,117000.0
2013-12-18 09:45:00,19.77,19.77,19.74,19.75,107400.0,15.9239,15.9239,15.8997,15.9078,107400.0
2013-12-18 09:50:00,19.75,19.79,19.71,19.73,146800.0,15.9078,15.94,15.8755,15.8916,146800.0
2013-12-18 09:55:00,19.73,19.73,19.68,19.71,156200.0,15.8916,15.8916,15.8514,15.8755,156200.0
2013-12-18 10:00:00,19.71,19.73,19.69,19.7,110800.0,15.8755,15.8916,15.8594,15.8675,110800.0
2013-12-18 10:05:00,19.7,19.73,19.7,19.73,94400.0,15.8675,15.8916,15.8675,15.8916,94400.0
2013-12-18 10:10:00,19.73,19.74,19.71,19.71,116800.0,15.8916,15.8997,15.8755,15.8755,116800.0
2013-12-18 10:15:00,19.72,19.73,19.72,19.72,102800.0,15.8836,15.8916,15.8836,15.8836,102800.0
2013-12-18 10:20:00,19.72,19.76,19.72,19.75,113400.0,15.8836,15.9158,15.8836,15.9078,113400.0
2013-12-18 10:25:00,19.75,19.82,19.74,19.81,314200.0,15.9078,15.9641,15.8997,15.9561,314200.0
2013-12-18 10:30:00,19.81,19.81,19.78,19.78,86000.0,15.9561,15.9561,15.9319,15.9319,86000.0
2013-12-18 10:35:00,19.78,19.8,19.78,19.8,71000.0,15.9319,15.948,15.9319,15.948,71000.0
2013-12-18 10:40:00,19.8,19.8,19.77,19.77,84800.0,15.948,15.948,15.9239,15.9239,84800.0
2013-12-18 10:45:00,19.77,19.78,19.73,19.74,90000.0,15.9239,15.9319,15.8916,15.8997,90000.0
2013-12-18 10:50:00,19.74,19.74,19.71,19.72,84000.0,15.8997,15.8997,15.8755,15.8836,84000.0
2013-12-18 10:55:00,19.72,19.73,19.69,19.71,106400.0,15.8836,15.8916,15.8594,15.8755,106400.0
2013-12-18 11:00:00,19.71,19.73,19.71,19.72,61600.0,15.8755,15.8916,15.8755,15.8836,61600.0
2013-12-18 11:05:00,19.72,19.75,19.71,19.74,136600.0,15.8836,15.9078,15.8755,15.8997,136600.0
2013-12-18 11:10:00,19.74,19.75,19.73,19.75,94800.0,15.8997,15.9078,15.8916,15.9078,94800.0
2013-12-18 11:15:00,19.75,19.76,19.74,19.76,85400.0,15.9078,15.9158,15.8997,15.9158,85400.0
2013-12-18 11:20:00,19.77,19.77,19.77,19.77,42000.0,15.9239,15.9239,15.9239,15.9239,42000.0
2013-12-18 11:25:00,19.77,19.77,19.75,19.75,49000.0,15.9239,15.9239,15.9078,15.9078,49000.0
2013-12-18 11:30:00,19.75,19.75,19.74,19.75,38600.0,15.9078,15.9078,15.8997,15.9078,38600.0
2013-12-18 11:35:00,19.75,19.75,19.73,19.73,42200.0,15.9078,15.9078,15.8916,15.8916,42200.0
2013-12-18 11:40:00,19.73,19.74,19.71,19.74,182600.0,15.8916,15.8997,15.8755,15.8997,182600.0
2013-12-18 11:45:00,19.74,19.74,19.72,19.73,27600.0,15.8997,15.8997,15.8836,15.8916,27600.0
2013-12-18 11:50:00,19.72,19.73,19.71,19.72,49000.0,15.8836,15.8916,15.8755,15.8836,49000.0
2013-12-18 11:55:00,19.73,19.73,19.72,19.73,23000.0,15.8916,15.8916,15.8836,15.8916,23000.0
2013-12-18 12:00:00,19.72,19.73,19.71,19.73,86000.0,15.8836,15.8916,15.8755,15.8916,86000.0
2013-12-18 12:05:00,19.73,19.73,19.71,19.71,68000.0,15.8916,15.8916,15.8755,15.8755,68000.0
2013-12-18 12:10:00,19.71,19.72,19.69,19.7,93000.0,15.8755,15.8836,15.8594,15.8675,93000.0
2013-12-18 12:15:00,19.7,19.7,19.68,19.69,92400.0,15.8675,15.8675,15.8514,15.8594,92400.0
2013-12-18 12:20:00,19.68,19.7,19.67,19.67,99000.0,15.8514,15.8675,15.8433,15.8433,99000.0
2013-12-18 12:25:00,19.67,19.68,19.67,19.68,72400.0,15.8433,15.8514,15.8433,15.8514,72400.0
2013-12-18 12:30:00,19.67,19.7,19.65,19.69,112800.0,15.8433,15.8675,15.8272,15.8594,112800.0
2013-12-18 12:35:00,19.7,19.72,19.68,19.68,60000.0,15.8675,15.8836,15.8514,15.8514,60000.0
2013-12-18 12:40:00,19.68,19.69,19.67,19.68,101000.0,15.8514,15.8594,15.8433,15.8514,101000.0
2013-12-18 12:45:00,19.68,19.68,19.66,19.66,32400.0,15.8514,15.8514,15.8353,15.8353,32400.0
2013-12-18 12:50:00,19.66,19.66,19.65,19.65,116400.0,15.8353,15.8353,15.8272,15.8272,116400.0
2013-12-18 12:55:00,19.65,19.65,19.63,19.64,60400.0,15.8272,15.8272,15.8111,15.8192,60400.0
2013-12-18 13:00:00,19.64,19.64,19.61,19.62,90600.0,15.8192,15.8192,15.795,15.803,90600.0
2013-12-18 13:05:00,19.62,19.64,19.62,19.62,36600.0,15.803,15.8192,15.803,15.803,36600.0
2013-12-18 13:10:00,19.63,19.63,19.59,19.6,139200.0,15.8111,15.8111,15.7789,15.7869,139200.0
2013-12-18 13:15:00,19.6,19.61,19.58,19.61,80400.0,15.7869,15.795,15.7708,15.795,80400.0
2013-12-18 13:20:00,19.61,19.61,19.6,19.61,37600.0,15.795,15.795,15.7869,15.795,37600.0
2013-12-18 13:25:00,19.61,19.61,19.61,19.61,32800.0,15.795,15.795,15.795,15.795,32800.0
2013-12-18 13:30:00,19.61,19.61,19.59,19.59,60000.0,15.795,15.795,15.7789,15.7789,60000.0
2013-12-18 13:35:00,19.59,19.6,19.58,19.59,60400.0,15.7789,15.7869,15.7708,15.7789,60400.0
2013-12-18 13:40:00,19.59,19.61,19.59,19.59,164800.0,15.7789,15.795,15.7789,15.7789,164800.0
2013-12-18 13:45:00,19.6,19.6,19.59,19.6,64600.0,15.7869,15.7869,15.7789,15.7869,64600.0
2013-12-18 13:50:00,19.6,19.6,19.58,19.6,179200.0,15.7869,15.7869,15.7708,15.7869,179200.0
2013-12-18 13:55:00,19.6,19.65,19.59,19.61,166600.0,15.7869,15.8272,15.7789,15.795,166600.0
2013-12-18 14:00:00,19.6,19.7,19.43,19.67,596000.0,15.7869,15.8675,15.65,15.8433,596000.0
2013-12-18 14:05:00,19.66,19.79,19.66,19.75,356000.0,15.8353,15.94,15.8353,15.9078,356000.0
2013-12-18 14:10:00,19.76,19.81,19.74,19.79,199400.0,15.9158,15.9561,15.8997,15.94,199400.0
2013-12-18 14:15:00,19.77,19.81,19.75,19.77,96000.0,15.9239,15.9561,15.9078,15.9239,96000.0
2013-12-18 14:20:00,19.78,19.83,19.75,19.83,100800.0,15.9319,15.9722,15.9078,15.9722,100800.0
2013-12-18 14:25:00,19.83,19.86,19.83,19.83,184400.0,15.9722,15.9964,15.9722,15.9722,184400.0
2013-12-18 14:30:00,19.83,19.87,19.81,19.87,152400.0,15.9722,16.0044,15.9561,16.0044,152400.0
2013-12-18 14:35:00,19.87,19.96,19.86,19.96,169200.0,16.0044,16.0769,15.9964,16.0769,169200.0
2013-12-18 14:40:00,19.96,19.96,19.9,19.93,100200.0,16.0769,16.0769,16.0286,16.0527,100200.0
2013-12-18 14:45:00,19.93,19.94,19.88,19.88,81200.0,16.0527,16.0608,16.0125,16.0125,81200.0
2013-12-18 14:50:00,19.88,19.9,19.87,19.89,67000.0,16.0125,16.0286,16.0044,16.0205,67000.0
2013-12-18 14:55:00,19.89,19.93,19.88,19.9,74600.0,16.0205,16.0527,16.0125,16.0286,74600.0
2013-12-18 15:00:00,19.9,19.91,19.88,19.9,89000.0,16.0286,16.0366,16.0125,16.0286,89000.0
2013-12-18 15:05:00,19.9,19.92,19.89,19.9,93400.0,16.0286,16.0447,16.0205,16.0286,93400.0
2013-12-18 15:10:00,19.9,19.97,19.9,19.97,116000.0,16.0286,16.085,16.0286,16.085,116000.0
2013-12-18 15:15:00,19.97,19.99,19.97,19.99,85200.0,16.085,16.1011,16.085,16.1011,85200.0
2013-12-18 15:20:00,19.99,20.0,19.97,19.98,85800.0,16.1011,16.1091,16.085,16.093,85800.0
2013-12-18 15:25:00,19.97,19.98,19.93,19.93,103800.0,16.085,16.093,16.0527,16.0527,103800.0
2013-12-18 15:30:00,19.93,19.95,19.92,19.93,105200.0,16.0527,16.0688,16.0447,16.0527,105200.0
2013-12-18 15:35:00,19.93,20.0,19.93,20.0,150000.0,16.0527,16.1091,16.0527,16.1091,150000.0
2013-12-18 15:40:00,20.0,20.03,19.99,20.02,312200.0,16.1091,16.1333,16.1011,16.1252,312200.0
2013-12-18 15:45:00,20.02,20.03,19.98,19.98,317600.0,16.1252,16.1333,16.093,16.093,317600.0
2013-12-18 15:50:00,19.98,19.99,19.98,19.99,249800.0,16.093,16.1011,16.093,16.1011,249800.0
2013-12-18 15:55:00,19.98,20.05,19.98,20.05,681600.0,16.093,16.1494,16.093,16.1494,681600.0
2013-12-19 09:30:00,19.97,20.23,19.84,19.86,135600.0,16.085,16.2944,15.9802,15.9964,135600.0
2013-12-19 09:35:00,19.87,19.92,19.86,19.88,86400.0,16.0044,16.0447,15.9964,16.0125,86400.0
2013-12-19 09:40:00,19.88,19.9,19.84,19.85,102400.0,16.0125,16.0286,15.9802,15.9883,102400.0
2013-12-19 09:45:00,19.85,19.85,19.72,19.75,234000.0,15.9883,15.9883,15.8836,15.9078,234000.0
2013-12-19 09:50:00,19.75,19.75,19.72,19.74,92800.0,15.9078,15.9078,15.8836,15.8997,92800.0
2013-12-19 09:55:00,19.74,19.74,19.68,19.73,143000.0,15.8997,15.8997,15.8514,15.8916,143000.0
2013-12-19 10:00:00,19.73,19.77,19.71,19.72,115400.0,15.8916,15.9239,15.8755,15.8836,115400.0
2013-12-19 10:05:00,19.72,19.73,19.67,19.67,103000.0,15.8836,15.8916,15.8433,15.8433,103000.0
2013-12-19 10:10:00,19.68,19.68,19.65,19.65,188600.0,15.8514,15.8514,15.8272,15.8272,188600.0
2013-12-19 10:15:00,19.66,19.68,19.65,19.66,186000.0,15.8353,15.8514,15.8272,15.8353,186000.0
2013-12-19 10:20:00,19.66,19.68,19.65,19.67,71200.0,15.8353,15.8514,15.8272,15.8433,71200.0
2013-12-19 10:25:00,19.67,19.77,19.67,19.76,136400.0,15.8433,15.9239,15.8433,15.9158,136400.0
2013-12-19 10:30:00,19.76,19.8,19.76,19.79,201200.0,15.9158,15.948,15.9158,15.94,201200.0
2013-12-19 10:35:00,19.79,19.8,19.76,19.79,121000.0,15.94,15.948,15.9158,15.94,121000.0
2013-12-19 10:40:00,19.79,19.83,19.78,19.83,74400.0,15.94,15.9722,15.9319,15.9722,74400.0
2013-12-19 10:45:00,19.83,19.85,19.78,19.81,186000.0,15.9722,15.9883,15.9319,15.9561,186000.0
2013-12-19 10:50:00,19.81,19.82,19.78,19.8,110200.0,15.9561,15.9641,15.9319,15.948,110200.0
2013-12-19 10:55:00,19.8,19.81,19.78,19.8,65800.0,15.948,15.9561,15.9319,15.948,65800.0
2013-12-19 11:00:00,19.8,19.81,19.77,19.81,58600.0,15.948,15.9561,15.9239,15.9561,58600.0
2013-12-19 11:05:00,19.81,19.83,19.81,19.81,41600.0,15.9561,15.9722,15.9561,15.9561,41600.0
2013-12-19 11:10:00,19.81,19.82,19.79,19.79,44400.0,15.9561,15.9641,15.94,15.94,44400.0
2013-12-19 11:15:00,19.79,19.84,19.79,19.83,54200.0,15.94,15.9802,15.94,15.9722,54200.0
2013-12-19 11:20:00,19.83,19.83,19.81,19.81,37200.0,15.9722,15.9722,15.9561,15.9561,37200.0
2013-12-19 11:25:00,19.82,19.84,19.8,19.84,41600.0,15.9641,15.9802,15.948,15.9802,41600.0
2013-12-19 11:30:00,19.84,19.87,19.83,19.87,36800.0,15.9802,16.0044,15.9722,16.0044,36800.0
2013-12-19 11:35:00,19.88,19.88,19.84,19.85,71600.0,16.0125,16.0125,15.9802,15.9883,71600.0
2013-12-19 11:40:00,19.85,19.86,19.83,19.84,41200.0,15.9883,15.9964,15.9722,15.9802,41200.0
2013-12-19 11:45:00,19.84,19.85,19.83,19.84,34200.0,15.9802,15.9883,15.9722,15.9802,34200.0
2013-12-19 11:50:00,19.84,19.85,19.84,19.85,32600.0,15.9802,15.9883,15.9802,15.9883,32600.0
2013-12-19 11:55:00,19.85,19.86,19.84,19.84,53400.0,15.9883,15.9964,15.9802,15.9802,53400.0
2013-12-19 12:00:00,19.84,19.85,19.83,19.84,53200.0,15.9802,15.9883,15.9722,15.9802,53200.0
2013-12-19 12:05:00,19.84,19.85,19.84,19.85,40600.0,15.9802,15.9883,15.9802,15.9883,40600.0
2013-12-19 12:10:00,19.84,19.85,19.8,19.8,70000.0,15.9802,15.9883,15.948,15.948,70000.0
2013-12-19 12:15:00,19.8,19.81,19.8,19.81,52200.0,15.948,15.9561,15.948,15.9561,52200.0
2013-12-19 12:20:00,19.81,19.81,19.8,19.8,79000.0,15.9561,15.9561,15.948,15.948,79000.0
2013-12-19 12:25:00,19.8,19.81,19.8,19.81,56800.0,15.948,15.9561,15.948,15.9561,56800.0
2013-12-19 12:30:00,19.81,19.84,19.81,19.84,77600.0,15.9561,15.9802,15.9561,15.9802,77600.0
2013-12-19 12:35:00,19.84,19.85,19.82,19.82,49800.0,15.9802,15.9883,15.9641,15.9641,49800.0
2013-12-19 12:40:00,19.82,19.83,19.82,19.82,28800.0,15.9641,15.9722,15.9641,15.9641,28800.0
2013-12-19 12:45:00,19.83,19.83,19.82,19.82,68600.0,15.9722,15.9722,15.9641,15.9641,68600.0
2013-12-19 12:50:00,19.82,19.82,19.81,19.82,64400.0,15.9641,15.9641,15.9561,15.9641,64400.0
2013-12-19 12:55:00,19.82,19.82,19.81,19.82,32000.0,15.9641,15.9641,15.9561,15.9641,32000.0
2013-12-19 13:00:00,19.82,19.82,19.81,19.81,33000.0,15.9641,15.9641,15.9561,15.9561,33000.0
2013-12-19 13:05:00,19.81,19.83,19.81,19.83,39200.0,15.9561,15.9722,15.9561,15.9722,39200.0
2013-12-19 13:10:00,19.83,19.85,19.83,19.84,51200.0,15.9722,15.9883,15.9722,15.9802,51200.0
2013-12-19 13:15:00,19.84,19.86,19.82,19.84,93200.0,15.9802,15.9964,15.9641,15.9802,93200.0
2013-12-19 13:20:00,19.84,19.86,19.84,19.86,28800.0,15.9802,15.9964,15.9802,15.9964,28800.0
2013-12-19 13:25:00,19.86,19.86,19.83,19.83,38400.0,15.9964,15.9964,15.9722,15.9722,38400.0
2013-12-19 13:30:00,19.83,19.83,19.82,19.83,49400.0,15.9722,15.9722,15.9641,15.9722,49400.0
2013-12-19 13:35:00,19.83,19.83,19.83,19.83,19000.0,15.9722,15.9722,15.9722,15.9722,19000.0
2013-12-19 13:40:00,19.83,19.84,19.83,19.84,46600.0,15.9722,15.9802,15.9722,15.9802,46600.0
2013-12-19 13:45:00,19.84,19.85,19.81,19.81,90000.0,15.9802,15.9883,15.9561,15.9561,90000.0
2013-12-19 13:50:00,19.81,19.85,19.81,19.85,39200.0,15.9561,15.9883,15.9561,15.9883,39200.0
2013-12-19 13:55:00,19.85,19.86,19.84,19.84,57400.0,15.9883,15.9964,15.9802,15.9802,57400.0
2013-12-19 14:00:00,19.84,19.86,19.84,19.86,24600.0,15.9802,15.9964,15.9802,15.9964,24600.0
2013-12-19 14:05:00,19.86,19.86,19.84,19.84,44400.0,15.9964,15.9964,15.9802,15.9802,44400.0
2013-12-19 14:10:00,19.84,19.85,19.84,19.84,32000.0,15.9802,15.9883,15.9802,15.9802,32000.0
2013-12-19 14:15:00,19.84,19.84,19.84,19.84,34200.0,15.9802,15.9802,15.9802,15.9802,34200.0
2013-12-19 14:20:00,19.84,19.84,19.79,19.79,125000.0,15.9802,15.9802,15.94,15.94,125000.0
2013-12-19 14:25:00,19.8,19.83,19.8,19.82,73200.0,15.948,15.9722,15.948,15.9641,73200.0
2013-12-19 14:30:00,19.81,19.84,19.81,19.84,36400.0,15.9561,15.9802,15.9561,15.9802,36400.0
2013-12-19 14:35:00,19.84,19.84,19.81,19.81,75600.0,15.9802,15.9802,15.9561,15.9561,75600.0
2013-12-19 14:40:00,19.81,19.83,19.81,19.81,78600.0,15.9561,15.9722,15.9561,15.9561,78600.0
2013-12-19 14:45:00,19.81,19.82,19.81,19.81,59800.0,15.9561,15.9641,15.9561,15.9561,59800.0
2013-12-19 14:50:00,19.81,19.82,19.8,19.81,70400.0,15.9561,15.9641,15.948,15.9561,70400.0
2013-12-19 14:55:00,19.81,19.82,19.8,19.82,78400.0,15.9561,15.9641,15.948,15.9641,78400.0
2013-12-19 15:00:00,19.81,19.85,19.81,19.85,52800.0,15.9561,15.9883,15.9561,15.9883,52800.0
2013-12-19 15:05:00,19.85,19.85,19.84,19.84,98200.0,15.9883,15.9883,15.9802,15.9802,98200.0
2013-12-19 15:10:00,19.84,19.85,19.84,19.85,41600.0,15.9802,15.9883,15.9802,15.9883,41600.0
2013-12-19 15:15:00,19.85,19.86,19.84,19.86,63600.0,15.9883,15.9964,15.9802,15.9964,63600.0
2013-12-19 15:20:00,19.86,19.86,19.86,19.86,81000.0,15.9964,15.9964,15.9964,15.9964,81000.0
2013-12-19 15:25:00,19.86,19.86,19.85,19.85,92000.0,15.9964,15.9964,15.9883,15.9883,92000.0
2013-12-19 15:30:00,19.86,19.86,19.85,19.86,91600.0,15.9964,15.9964,15.9883,15.9964,91600.0
2013-12-19 15:35:00,19.86,19.9,19.86,19.89,127800.0,15.9964,16.0286,15.9964,16.0205,127800.0
2013-12-19 15:40:00,19.89,19.89,19.86,19.86,183600.0,16.0205,16.0205,15.9964,15.9964,183600.0
2013-12-19 15:45:00,19.86,19.86,19.83,19.85,230800.0,15.9964,15.9964,15.9722,15.9883,230800.0
2013-12-19 15:50:00,19.85,19.85,19.83,19.83,224200.0,15.9883,15.9883,15.9722,15.9722,224200.0
2013-12-19 15:55:00,19.82,19.85,19.82,19.83,500000.0,15.9641,15.9883,15.9641,15.9722,500000.0
2013-12-20 09:30:00,19.78,19.89,19.76,19.83,1174600.0,15.9319,16.0205,15.9158,15.9722,1174600.0
2013-12-20 09:35:00,19.83,19.86,19.82,19.83,133600.0,15.9722,15.9964,15.9641,15.9722,133600.0
2013-12-20 09:40:00,19.84,19.87,19.83,19.85,87000.0,15.9802,16.0044,15.9722,15.9883,87000.0
2013-12-20 09:45:00,19.85,19.89,19.84,19.86,63800.0,15.9883,16.0205,15.9802,15.9964,63800.0
2013-12-20 09:50:00,19.85,19.86,19.85,19.86,54600.0,15.9883,15.9964,15.9883,15.9964,54600.0
2013-12-20 09:55:00,19.86,19.89,19.85,19.87,64200.0,15.9964,16.0205,15.9883,16.0044,64200.0
2013-12-20 10:00:00,19.88,19.88,19.82,19.82,98600.0,16.0125,16.0125,15.9641,15.9641,98600.0
2013-12-20 10:05:00,19.82,19.84,19.81,19.81,64200.0,15.9641,15.9802,15.9561,15.9561,64200.0
2013-12-20 10:10:00,19.81,19.82,19.8,19.8,31200.0,15.9561,15.9641,15.948,15.948,31200.0
2013-12-20 10:15:00,19.8,19.85,19.8,19.84,46400.0,15.948,15.9883,15.948,15.9802,46400.0
2013-12-20 10:20:00,19.84,19.84,19.81,19.83,45000.0,15.9802,15.9802,15.9561,15.9722,45000.0
2013-12-20 10:25:00,19.83,19.83,19.82,19.82,62600.0,15.9722,15.9722,15.9641,15.9641,62600.0
2013-12-20 10:30:00,19.83,19.84,19.82,19.82,60600.0,15.9722,15.9802,15.9641,15.9641,60600.0
2013-12-20 10:35:00,19.82,19.82,19.8,19.8,53000.0,15.9641,15.9641,15.948,15.948,53000.0
2013-12-20 10:40:00,19.81,19.81,19.79,19.8,67400.0,15.9561,15.9561,15.94,15.948,67400.0
2013-12-20 10:45:00,19.8,19.81,19.8,19.8,82000.0,15.948,15.9561,15.948,15.948,82000.0
2013-12-20 10:50:00,19.8,19.81,19.8,19.8,37000.0,15.948,15.9561,15.948,15.948,37000.0
2013-12-20 10:55:00,19.8,19.8,19.78,19.78,55800.0,15.948,15.948,15.9319,15.9319,55800.0
2013-12-20 11:00:00,19.79,19.79,19.76,19.78,106000.0,15.94,15.94,15.9158,15.9319,106000.0
2013-12-20 11:05:00,19.78,19.8,19.78,19.78,50200.0,15.9319,15.948,15.9319,15.9319,50200.0
2013-12-20 11:10:00,19.78,19.79,19.78,19.78,89200.0,15.9319,15.94,15.9319,15.9319,89200.0
2013-12-20 11:15:00,19.78,19.78,19.75,19.76,217200.0,15.9319,15.9319,15.9078,15.9158,217200.0
2013-12-20 11:20:00,19.77,19.78,19.76,19.78,74000.0,15.9239,15.9319,15.9158,15.9319,74000.0
2013-12-20 11:25:00,19.78,19.79,19.78,19.78,103200.0,15.9319,15.94,15.9319,15.9319,103200.0
2013-12-20 11:30:00,19.78,19.81,19.78,19.8,120200.0,15.9319,15.9561,15.9319,15.948,120200.0
2013-12-20 11:35:00,19.8,19.81,19.79,19.8,116000.0,15.948,15.9561,15.94,15.948,116000.0
2013-12-20 11:40:00,19.8,19.82,19.8,19.81,110800.0,15.948,15.9641,15.948,15.9561,110800.0
2013-12-20 11:45:00,19.81,19.82,19.81,19.82,53800.0,15.9561,15.9641,15.9561,15.9641,53800.0
2013-12-20 11:50:00,19.81,19.85,19.81,19.84,60000.0,15.9561,15.9883,15.9561,15.9802,60000.0
2013-12-20 11:55:00,19.84,19.86,19.84,19.85,46400.0,15.9802,15.9964,15.9802,15.9883,46400.0
2013-12-20 12:00:00,19.85,19.85,19.83,19.84,59800.0,15.9883,15.9883,15.9722,15.9802,59800.0
2013-12-20 12:05:00,19.84,19.84,19.82,19.82,68800.0,15.9802,15.9802,15.9641,15.9641,68800.0
2013-12-20 12:10:00,19.82,19.83,19.81,19.83,58000.0,15.9641,15.9722,15.9561,15.9722,58000.0
2013-12-20 12:15:00,19.83,19.83,19.82,19.83,85200.0,15.9722,15.9722,15.9641,15.9722,85200.0
2013-12-20 12:20:00,19.83,19.83,19.82,19.83,85200.0,15.9722,15.9722,15.9641,15.9722,85200.0
2013-12-20 12:25:00,19.83,19.83,19.82,19.83,178200.0,15.9722,15.9722,15.9641,15.9722,178200.0
2013-12-20 12:30:00,19.83,19.83,19.81,19.81,81400.0,15.9722,15.9722,15.9561,15.9561,81400.0
2013-12-20 12:35:00,19.81,19.82,19.8,19.8,45400.0,15.9561,15.9641,15.948,15.948,45400.0
2013-12-20 12:40:00,19.8,19.8,19.78,19.78,36200.0,15.948,15.948,15.9319,15.9319,36200.0
2013-12-20 12:45:00,19.78,19.8,19.78,19.8,55200.0,15.9319,15.948,15.9319,15.948,55200.0
2013-12-20 12:50:00,19.8,19.8,19.8,19.8,62000.0,15.948,15.948,15.948,15.948,62000.0
2013-12-20 12:55:00,19.8,19.8,19.8,19.8,58600.0,15.948,15.948,15.948,15.948,58600.0
2013-12-20 13:00:00,19.8,19.81,19.8,19.81,231400.0,15.948,15.9561,15.948,15.9561,231400.0
2013-12-20 13:05:00,19.81,19.81,19.8,19.8,142600.0,15.9561,15.9561,15.948,15.948,142600.0
2013-12-20 13:10:00,19.8,19.8,19.78,19.79,73000.0,15.948,15.948,15.9319,15.94,73000.0
2013-12-20 13:15:00,19.79,19.81,19.78,19.79,73600.0,15.94,15.9561,15.9319,15.94,73600.0
2013-12-20 13:20:00,19.79,19.8,19.78,19.8,51800.0,15.94,15.948,15.9319,15.948,51800.0
2013-12-20 13:25:00,19.8,19.8,19.8,19.8,58600.0,15.948,15.948,15.948,15.948,58600.0
2013-12-20 13:30:00,19.8,19.8,19.77,19.78,70600.0,15.948,15.948,15.9239,15.9319,70600.0
2013-12-20 13:35:00,19.78,19.79,19.77,19.78,60000.0,15.9319,15.94,15.9239,15.9319,60000.0
2013-12-20 13:40:00,19.79,19.79,19.79,19.79,37200.0,15.94,15.94,15.94,15.94,37200.0
2013-12-20 13:45:00,19.79,19.79,19.76,19.76,96200.0,15.94,15.94,15.9158,15.9158,96200.0
2013-12-20 13:50:00,19.76,19.78,19.76,19.77,88400.0,15.9158,15.9319,15.9158,15.9239,88400.0
2013-12-20 13:55:00,19.77,19.78,19.77,19.78,77000.0,15.9239,15.9319,15.9239,15.9319,77000.0
2013-12-20 14:00:00,19.78,19.79,19.77,19.77,77000.0,15.9319,15.94,15.9239,15.9239,77000.0
2013-12-20 14:05:00,19.78,19.8,19.78,19.8,58200.0,15.9319,15.948,15.9319,15.948,58200.0
2013-12-20 14:10:00,19.8,19.83,19.8,19.83,108000.0,15.948,15.9722,15.948,15.9722,108000.0
2013-12-20 14:15:00,19.83,19.86,19.83,19.86,56800.0,15.9722,15.9964,15.9722,15.9964,56800.0
2013-12-20 14:20:00,19.86,19.86,19.84,19.85,57800.0,15.9964,15.9964,15.9802,15.9883,57800.0
2013-12-20 14:25:00,19.85,19.86,19.85,19.86,43000.0,15.9883,15.9964,15.9883,15.9964,43000.0
2013-12-20 14:30:00,19.85,19.86,19.84,19.84,60000.0,15.9883,15.9964,15.9802,15.9802,60000.0
2013-12-20 14:35:00,19.84,19.85,19.84,19.85,64400.0,15.9802,15.9883,15.9802,15.9883,64400.0
2013-12-20 14:40:00,19.85,19.85,19.83,19.85,78200.0,15.9883,15.9883,15.9722,15.9883,78200.0
2013-12-20 14:45:00,19.85,19.86,19.83,19.85,63600.0,15.9883,15.9964,15.9722,15.9883,63600.0
2013-12-20 14:50:00,19.85,19.85,19.84,19.84,51200.0,15.9883,15.9883,15.9802,15.9802,51200.0
2013-12-20 14:55:00,19.84,19.85,19.84,19.85,122000.0,15.9802,15.9883,15.9802,15.9883,122000.0
2013-12-20 15:00:00,19.85,19.85,19.83,19.83,115200.0,15.9883,15.9883,15.9722,15.9722,115200.0
2013-12-20 15:05:00,19.84,19.84,19.83,19.83,119200.0,15.9802,15.9802,15.9722,15.9722,119200.0
2013-12-20 15:10:00,19.83,19.86,19.83,19.86,123800.0,15.9722,15.9964,15.9722,15.9964,123800.0
2013-12-20 15:15:00,19.86,19.86,19.85,19.86,84200.0,15.9964,15.9964,15.9883,15.9964,84200.0
2013-12-20 15:20:00,19.86,19.86,19.84,19.84,195400.0,15.9964,15.9964,15.9802,15.9802,195400.0
2013-12-20 15:25:00,19.84,19.85,19.83,19.83,154200.0,15.9802,15.9883,15.9722,15.9722,154200.0
2013-12-20 15:30:00,19.83,19.84,19.82,19.83,168800.0,15.9722,15.9802,15.9641,15.9722,168800.0
2013-12-20 15:35:00,19.83,19.85,19.83,19.84,237200.0,15.9722,15.9883,15.9722,15.9802,237200.0
2013-12-20 15:40:00,19.84,19.85,19.82,19.82,182600.0,15.9802,15.9883,15.9641,15.9641,182600.0
2013-12-20 15:45:00,19.83,19.85,19.83,19.84,393200.0,15.9722,15.9883,15.9722,15.9802,393200.0
2013-12-20 15:50:00,19.84,19.84,19.83,19.83,404400.0,15.9802,15.9802,15.9722,15.9722,404400.0
2013-12-20 15:55:00,19.83,19.86,19.83,19.85,1075800.0,15.9722,15.9964,15.9722,15.9883,1075800.0
2013-12-23 09:30:00,19.97,20.1,19.96,20.1,333600.0,16.085,16.1897,16.0769,16.1897,333600.0
2013-12-23 09:35:00,20.08,20.16,20.07,20.15,149800.0,16.1736,16.238,16.1655,16.2299,149800.0
2013-12-23 09:40:00,20.14,20.15,20.08,20.13,127400.0,16.2219,16.2299,16.1736,16.2138,127400.0
2013-12-23 09:45:00,20.13,20.13,20.08,20.09,89200.0,16.2138,16.2138,16.1736,16.1816,89200.0
2013-12-23 09:50:00,20.08,20.1,20.04,20.05,69000.0,16.1736,16.1897,16.1413,16.1494,69000.0
2013-12-23 09:55:00,20.05,20.08,20.03,20.03,77800.0,16.1494,16.1736,16.1333,16.1333,77800.0
2013-12-23 10:00:00,20.03,20.03,19.99,20.0,94200.0,16.1333,16.1333,16.1011,16.1091,94200.0
2013-12-23 10:05:00,20.0,20.02,19.99,19.99,76000.0,16.1091,16.1252,16.1011,16.1011,76000.0
2013-12-23 10:10:00,19.99,19.99,19.97,19.98,84000.0,16.1011,16.1011,16.085,16.093,84000.0
2013-12-23 10:15:00,19.98,20.0,19.96,19.98,82400.0,16.093,16.1091,16.0769,16.093,82400.0
2013-12-23 10:20:00,19.98,19.99,19.97,19.99,68200.0,16.093,16.1011,16.085,16.1011,68200.0
2013-12-23 10:25:00,19.99,19.99,19.95,19.96,77200.0,16.1011,16.1011,16.0688,16.0769,77200.0
2013-12-23 10:30:00,19.96,19.97,19.95,19.97,29800.0,16.0769,16.085,16.0688,16.085,29800.0
2013-12-23 10:35:00,19.97,19.97,19.95,19.96,91600.0,16.085,16.085,16.0688,16.0769,91600.0
2013-12-23 10:40:00,19.96,19.97,19.95,19.97,50400.0,16.0769,16.085,16.0688,16.085,50400.0
2013-12-23 10:45:00,19.97,19.98,19.97,19.98,58400.0,16.085,16.093,16.085,16.093,58400.0
2013-12-23 10:50:00,19.98,19.99,19.97,19.98,56600.0,16.093,16.1011,16.085,16.093,56600.0
2013-12-23 10:55:00,19.98,19.99,19.98,19.98,31000.0,16.093,16.1011,16.093,16.093,31000.0
2013-12-23 11:00:00,19.98,19.99,19.94,19.94,68600.0,16.093,16.1011,16.0608,16.0608,68600.0
2013-12-23 11:05:00,19.94,19.95,19.93,19.93,44400.0,16.0608,16.0688,16.0527,16.0527,44400.0
2013-12-23 11:10:00,19.93,19.95,19.93,19.94,73000.0,16.0527,16.0688,16.0527,16.0608,73000.0
2013-12-23 11:15:00,19.95,19.95,19.93,19.93,58200.0,16.0688,16.0688,16.0527,16.0527,58200.0
2013-12-23 11:20:00,19.93,19.95,19.93,19.93,50800.0,16.0527,16.0688,16.0527,16.0527,50800.0
2013-12-23 11:25:00,19.93,19.94,19.93,19.93,51200.0,16.0527,16.0608,16.0527,16.0527,51200.0
2013-12-23 11:30:00,19.93,19.97,19.93,19.96,46800.0,16.0527,16.085,16.0527,16.0769,46800.0
2013-12-23 11:35:00,19.97,19.97,19.93,19.95,44200.0,16.085,16.085,16.0527,16.0688,44200.0
2013-12-23 11:40:00,19.95,19.97,19.95,19.97,55000.0,16.0688,16.085,16.0688,16.085,55000.0
2013-12-23 11:45:00,19.97,19.98,19.97,19.98,41600.0,16.085,16.093,16.085,16.093,41600.0
2013-12-23 11:50:00,19.98,19.99,19.97,19.99,29000.0,16.093,16.1011,16.085,16.1011,29000.0
2013-12-23 11:55:00,19.99,19.99,19.98,19.98,23400.0,16.1011,16.1011,16.093,16.093,23400.0
2013-12-23 12:00:00,19.99,19.99,19.97,19.98,50400.0,16.1011,16.1011,16.085,16.093,50400.0
2013-12-23 12:05:00,19.98,19.99,19.98,19.99,39800.0,16.093,16.1011,16.093,16.1011,39800.0
2013-12-23 12:10:00,19.98,19.99,19.96,19.97,58800.0,16.093,16.1011,16.0769,16.085,58800.0
2013-12-23 12:15:00,19.97,19.98,19.96,19.96,38800.0,16.085,16.093,16.0769,16.0769,38800.0
2013-12-23 12:20:00,19.96,19.99,19.96,19.99,38000.0,16.0769,16.1011,16.0769,16.1011,38000.0
2013-12-23 12:25:00,19.99,19.99,19.98,19.99,31000.0,16.1011,16.1011,16.093,16.1011,31000.0
2013-12-23 12:30:00,19.99,19.99,19.95,19.95,40600.0,16.1011,16.1011,16.0688,16.0688,40600.0
2013-12-23 12:35:00,19.95,19.96,19.93,19.93,36600.0,16.0688,16.0769,16.0527,16.0527,36600.0
2013-12-23 12:40:00,19.93,19.95,19.93,19.95,32400.0,16.0527,16.0688,16.0527,16.0688,32400.0
2013-12-23 12:45:00,19.94,19.94,19.93,19.94,35000.0,16.0608,16.0608,16.0527,16.0608,35000.0
2013-12-23 12:50:00,19.94,19.95,19.93,19.93,22000.0,16.0608,16.0688,16.0527,16.0527,22000.0
2013-12-23 12:55:00,19.93,19.94,19.92,19.92,32600.0,16.0527,16.0608,16.0447,16.0447,32600.0
2013-12-23 13:00:00,19.93,19.93,19.92,19.93,17000.0,16.0527,16.0527,16.0447,16.0527,17000.0
2013-12-23 13:05:00,19.92,19.93,19.91,19.92,52000.0,16.0447,16.0527,16.0366,16.0447,52000.0
2013-12-23 13:10:00,19.92,19.93,19.92,19.93,27000.0,16.0447,16.0527,16.0447,16.0527,27000.0
2013-12-23 13:15:00,19.93,19.93,19.92,19.92,28600.0,16.0527,16.0527,16.0447,16.0447,28600.0
2013-12-23 13:20:00,19.92,19.93,19.92,19.93,18000.0,16.0447,16.0527,16.0447,16.0527,18000.0
2013-12-23 13:25:00,19.93,19.93,19.92,19.93,29600.0,16.0527,16.0527,16.0447,16.0527,29600.0
2013-12-23 13:30:00,19.93,19.93,19.92,19.92,17800.0,16.0527,16.0527,16.0447,16.0447,17800.0
2013-12-23 13:35:00,19.92,19.92,19.91,19.91,23400.0,16.0447,16.0447,16.0366,16.0366,23400.0
2013-12-23 13:40:00,19.91,19.92,19.9,19.91,27200.0,16.0366,16.0447,16.0286,16.0366,27200.0
2013-12-23 13:45:00,19.9,19.91,19.89,19.9,47400.0,16.0286,16.0366,16.0205,16.0286,47400.0
2013-12-23 13:50:00,19.9,19.9,19.89,19.89,55200.0,16.0286,16.0286,16.0205,16.0205,55200.0
2013-12-23 13:55:00,19.89,19.9,19.88,19.89,30400.0,16.0205,16.0286,16.0125,16.0205,30400.0
2013-12-23 14:00:00,19.89,19.91,19.89,19.91,35600.0,16.0205,16.0366,16.0205,16.0366,35600.0
2013-12-23 14:05:00,19.91,19.93,19.91,19.92,53000.0,16.0366,16.0527,16.0366,16.0447,53000.0
2013-12-23 14:10:00,19.92,19.93,19.92,19.93,33200.0,16.0447,16.0527,16.0447,16.0527,33200.0
2013-12-23 14:15:00,19.93,19.93,19.92,19.93,47000.0,16.0527,16.0527,16.0447,16.0527,47000.0
2013-12-23 14:20:00,19.93,19.94,19.92,19.93,34600.0,16.0527,16.0608,16.0447,16.0527,34600.0
2013-12-23 14:25:00,19.93,19.93,19.92,19.92,23200.0,16.0527,16.0527,16.0447,16.0447,23200.0
2013-12-23 14:30:00,19.92,19.93,19.92,19.92,32400.0,16.0447,16.0527,16.0447,16.0447,32400.0
2013-12-23 14:35:00,19.92,19.93,19.91,19.93,40400.0,16.0447,16.0527,16.0366,16.0527,40400.0
2013-12-23 14:40:00,19.93,19.93,19.92,19.92,12400.0,16.0527,16.0527,16.0447,16.0447,12400.0
2013-12-23 14:45:00,19.92,19.93,19.92,19.93,41000.0,16.0447,16.0527,16.0447,16.0527,41000.0
2013-12-23 14:50:00,19.92,19.93,19.92,19.92,16000.0,16.0447,16.0527,16.0447,16.0447,16000.0
2013-12-23 14:55:00,19.92,19.93,19.92,19.92,27600.0,16.0447,16.0527,16.0447,16.0447,27600.0
2013-12-23 15:00:00,19.93,19.93,19.92,19.92,44400.0,16.0527,16.0527,16.0447,16.0447,44400.0
2013-12-23 15:05:00,19.92,19.93,19.91,19.92,37400.0,16.0447,16.0527,16.0366,16.0447,37400.0
2013-12-23 15:10:00,19.92,19.93,19.92,19.92,33800.0,16.0447,16.0527,16.0447,16.0447,33800.0
2013-12-23 15:15:00,19.92,19.93,19.92,19.93,58800.0,16.0447,16.0527,16.0447,16.0527,58800.0
2013-12-23 15:20:00,19.93,19.93,19.92,19.92,78400.0,16.0527,16.0527,16.0447,16.0447,78400.0
2013-12-23 15:25:00,19.93,19.94,19.92,19.94,49000.0,16.0527,16.0608,16.0447,16.0608,49000.0
2013-12-23 15:30:00,19.93,19.95,19.93,19.94,77200.0,16.0527,16.0688,16.0527,16.0608,77200.0
2013-12-23 15:35:00,19.94,19.95,19.93,19.95,73200.0,16.0608,16.0688,16.0527,16.0688,73200.0
2013-12-23 15:40:00,19.95,19.96,19.94,19.96,116600.0,16.0688,16.0769,16.0608,16.0769,116600.0
2013-12-23 15:45:00,19.95,19.96,19.93,19.93,110200.0,16.0688,16.0769,16.0527,16.0527,110200.0
2013-12-23 15:50:00,19.93,19.93,19.92,19.93,224400.0,16.0527,16.0527,16.0447,16.0527,224400.0
2013-12-23 15:55:00,19.93,19.95,19.93,19.95,331200.0,16.0527,16.0688,16.0527,16.0688,331200.0
2013-12-24 09:30:00,19.91,19.94,19.89,19.92,98200.0,16.0366,16.0608,16.0205,16.0447,98200.0
2013-12-24 09:35:00,19.92,19.95,19.92,19.93,33400.0,16.0447,16.0688,16.0447,16.0527,33400.0
2013-12-24 09:40:00,19.93,19.95,19.88,19.88,45600.0,16.0527,16.0688,16.0125,16.0125,45600.0
2013-12-24 09:45:00,19.88,19.88,19.84,19.84,36600.0,16.0125,16.0125,15.9802,15.9802,36600.0
2013-12-24 09:50:00,19.84,19.86,19.84,19.85,24000.0,15.9802,15.9964,15.9802,15.9883,24000.0
2013-12-24 09:55:00,19.85,19.89,19.84,19.87,32400.0,15.9883,16.0205,15.9802,16.0044,32400.0
2013-12-24 10:00:00,19.87,19.91,19.87,19.87,29600.0,16.0044,16.0366,16.0044,16.0044,29600.0
2013-12-24 10:05:00,19.88,19.91,19.87,19.89,54800.0,16.0125,16.0366,16.0044,16.0205,54800.0
2013-12-24 10:10:00,19.89,19.92,19.89,19.92,38400.0,16.0205,16.0447,16.0205,16.0447,38400.0
2013-12-24 10:15:00,19.92,19.92,19.9,19.9,35800.0,16.0447,16.0447,16.0286,16.0286,35800.0
2013-12-24 10:20:00,19.9,19.95,19.9,19.93,19200.0,16.0286,16.0688,16.0286,16.0527,19200.0
2013-12-24 10:25:00,19.93,19.96,19.93,19.96,25800.0,16.0527,16.0769,16.0527,16.0769,25800.0
2013-12-24 10:30:00,19.96,19.98,19.95,19.98,41800.0,16.0769,16.093,16.0688,16.093,41800.0
2013-12-24 10:35:00,19.98,19.98,19.93,19.93,52400.0,16.093,16.093,16.0527,16.0527,52400.0
2013-12-24 10:40:00,19.93,19.94,19.9,19.91,82400.0,16.0527,16.0608,16.0286,16.0366,82400.0
2013-12-24 10:45:00,19.9,19.93,19.9,19.92,28600.0,16.0286,16.0527,16.0286,16.0447,28600.0
2013-12-24 10:50:00,19.92,19.93,19.91,19.92,20600.0,16.0447,16.0527,16.0366,16.0447,20600.0
2013-12-24 10:55:00,19.92,19.92,19.9,19.9,22400.0,16.0447,16.0447,16.0286,16.0286,22400.0
2013-12-24 11:00:00,19.9,19.92,19.89,19.9,21600.0,16.0286,16.0447,16.0205,16.0286,21600.0
2013-12-24 11:05:00,19.9,19.9,19.88,19.9,22000.0,16.0286,16.0286,16.0125,16.0286,22000.0
2013-12-24 11:10:00,19.9,19.93,19.89,19.89,112600.0,16.0286,16.0527,16.0205,16.0205,112600.0
2013-12-24 11:15:00,19.89,19.91,19.87,19.9,33200.0,16.0205,16.0366,16.0044,16.0286,33200.0
2013-12-24 11:20:00,19.91,19.91,19.9,19.91,19400.0,16.0366,16.0366,16.0286,16.0366,19400.0
2013-12-24 11:25:00,19.91,19.92,19.9,19.91,23200.0,16.0366,16.0447,16.0286,16.0366,23200.0
2013-12-24 11:30:00,19.91,19.92,19.9,19.92,18000.0,16.0366,16.0447,16.0286,16.0447,18000.0
2013-12-24 11:35:00,19.92,19.92,19.89,19.92,53200.0,16.0447,16.0447,16.0205,16.0447,53200.0
2013-12-24 11:40:00,19.91,19.92,19.9,19.91,25200.0,16.0366,16.0447,16.0286,16.0366,25200.0
2013-12-24 11:45:00,19.92,19.93,19.92,19.93,76400.0,16.0447,16.0527,16.0447,16.0527,76400.0
2013-12-24 11:50:00,19.93,19.95,19.93,19.94,29600.0,16.0527,16.0688,16.0527,16.0608,29600.0
2013-12-24 11:55:00,19.94,19.96,19.93,19.96,29600.0,16.0608,16.0769,16.0527,16.0769,29600.0
2013-12-24 12:00:00,19.96,19.96,19.93,19.94,36800.0,16.0769,16.0769,16.0527,16.0608,36800.0
2013-12-24 12:05:00,19.94,19.94,19.93,19.93,40000.0,16.0608,16.0608,16.0527,16.0527,40000.0
2013-12-24 12:10:00,19.94,19.96,19.94,19.95,33000.0,16.0608,16.0769,16.0608,16.0688,33000.0
2013-12-24 12:15:00,19.95,19.96,19.94,19.95,30800.0,16.0688,16.0769,16.0608,16.0688,30800.0
2013-12-24 12:20:00,19.95,19.96,19.93,19.96,50600.0,16.0688,16.0769,16.0527,16.0769,50600.0
2013-12-24 12:25:00,19.96,19.97,19.96,19.97,24000.0,16.0769,16.085,16.0769,16.085,24000.0
2013-12-24 12:30:00,19.97,19.98,19.96,19.97,73800.0,16.085,16.093,16.0769,16.085,73800.0
2013-12-24 12:35:00,19.97,19.98,19.97,19.98,30000.0,16.085,16.093,16.085,16.093,30000.0
2013-12-24 12:40:00,19.98,19.99,19.97,19.98,97400.0,16.093,16.1011,16.085,16.093,97400.0
2013-12-24 12:45:00,19.98,19.98,19.96,19.96,38200.0,16.093,16.093,16.0769,16.0769,38200.0
2013-12-24 12:50:00,19.96,19.97,19.93,19.94,35600.0,16.0769,16.085,16.0527,16.0608,35600.0
2013-12-24 12:55:00,19.94,19.95,19.93,19.95,64000.0,16.0608,16.0688,16.0527,16.0688,64000.0
2013-12-26 09:30:00,19.94,20.03,19.93,20.02,105400.0,16.0608,16.1333,16.0527,16.1252,105400.0
2013-12-26 09:35:00,20.02,20.05,20.0,20.0,28400.0,16.1252,16.1494,16.1091,16.1091,28400.0
2013-12-26 09:40:00,20.01,20.06,20.01,20.01,31200.0,16.1172,16.1574,16.1172,16.1172,31200.0
2013-12-26 09:45:00,20.01,20.01,19.98,19.99,32800.0,16.1172,16.1172,16.093,16.1011,32800.0
2013-12-26 09:50:00,19.99,20.0,19.96,19.97,33000.0,16.1011,16.1091,16.0769,16.085,33000.0
2013-12-26 09:55:00,19.97,19.97,19.91,19.91,30200.0,16.085,16.085,16.0366,16.0366,30200.0
2013-12-26 10:00:00,19.92,19.93,19.91,19.93,44600.0,16.0447,16.0527,16.0366,16.0527,44600.0
2013-12-26 10:05:00,19.93,19.96,19.93,19.93,35600.0,16.0527,16.0769,16.0527,16.0527,35600.0
2013-12-26 10:10:00,19.93,19.94,19.91,19.92,36000.0,16.0527,16.0608,16.0366,16.0447,36000.0
2013-12-26 10:15:00,19.92,19.95,19.92,19.94,17200.0,16.0447,16.0688,16.0447,16.0608,17200.0
2013-12-26 10:20:00,19.94,19.95,19.93,19.93,30200.0,16.0608,16.0688,16.0527,16.0527,30200.0
2013-12-26 10:25:00,19.93,19.93,19.9,19.9,107000.0,16.0527,16.0527,16.0286,16.0286,107000.0
2013-12-26 10:30:00,19.9,19.93,19.9,19.92,18800.0,16.0286,16.0527,16.0286,16.0447,18800.0
2013-12-26 10:35:00,19.92,19.92,19.89,19.89,56800.0,16.0447,16.0447,16.0205,16.0205,56800.0
2013-12-26 10:40:00,19.89,19.9,19.88,19.9,21800.0,16.0205,16.0286,16.0125,16.0286,21800.0
2013-12-26 10:45:00,19.9,19.91,19.89,19.89,50200.0,16.0286,16.0366,16.0205,16.0205,50200.0
2013-12-26 10:50:00,19.89,19.89,19.88,19.88,24200.0,16.0205,16.0205,16.0125,16.0125,24200.0
2013-12-26 10:55:00,19.88,19.89,19.87,19.88,27000.0,16.0125,16.0205,16.0044,16.0125,27000.0
2013-12-26 11:00:00,19.88,19.88,19.87,19.88,24600.0,16.0125,16.0125,16.0044,16.0125,24600.0
2013-12-26 11:05:00,19.88,19.88,19.85,19.85,45200.0,16.0125,16.0125,15.9883,15.9883,45200.0
2013-12-26 11:10:00,19.85,19.88,19.85,19.88,45600.0,15.9883,16.0125,15.9883,16.0125,45600.0
2013-12-26 11:15:00,19.88,19.88,19.86,19.86,27000.0,16.0125,16.0125,15.9964,15.9964,27000.0
2013-12-26 11:20:00,19.87,19.89,19.87,19.88,26600.0,16.0044,16.0205,16.0044,16.0125,26600.0
2013-12-26 11:25:00,19.89,19.89,19.88,19.89,17800.0,16.0205,16.0205,16.0125,16.0205,17800.0
2013-12-26 11:30:00,19.89,19.91,19.89,19.91,22800.0,16.0205,16.0366,16.0205,16.0366,22800.0
2013-12-26 11:35:00,19.9,19.92,19.9,19.91,22200.0,16.0286,16.0447,16.0286,16.0366,22200.0
2013-12-26 11:40:00,19.91,19.93,19.91,19.92,39000.0,16.0366,16.0527,16.0366,16.0447,39000.0
2013-12-26 11:45:00,19.93,19.93,19.91,19.92,14800.0,16.0527,16.0527,16.0366,16.0447,14800.0
2013-12-26 11:50:00,19.92,19.92,19.91,19.92,20200.0,16.0447,16.0447,16.0366,16.0447,20200.0
2013-12-26 11:55:00,19.92,19.93,19.92,19.93,11200.0,16.0447,16.0527,16.0447,16.0527,11200.0
2013-12-26 12:00:00,19.93,19.94,19.93,19.93,20000.0,16.0527,16.0608,16.0527,16.0527,20000.0
2013-12-26 12:05:00,19.94,19.94,19.92,19.92,19400.0,16.0608,16.0608,16.0447,16.0447,19400.0
2013-12-26 12:10:00,19.92,19.93,19.91,19.91,12400.0,16.0447,16.0527,16.0366,16.0366,12400.0
2013-12-26 12:15:00,19.91,19.92,19.9,19.91,10600.0,16.0366,16.0447,16.0286,16.0366,10600.0
2013-12-26 12:20:00,19.91,19.91,19.9,19.91,15400.0,16.0366,16.0366,16.0286,16.0366,15400.0
2013-12-26 12:25:00,19.91,19.93,19.91,19.93,13600.0,16.0366,16.0527,16.0366,16.0527,13600.0
2013-12-26 12:30:00,19.93,19.93,19.92,19.93,15800.0,16.0527,16.0527,16.0447,16.0527,15800.0
2013-12-26 12:35:00,19.93,19.93,19.92,19.93,25200.0,16.0527,16.0527,16.0447,16.0527,25200.0
2013-12-26 12:40:00,19.92,19.93,19.92,19.93,13400.0,16.0447,16.0527,16.0447,16.0527,13400.0
2013-12-26 12:45:00,19.92,19.95,19.92,19.93,17000.0,16.0447,16.0688,16.0447,16.0527,17000.0
2013-12-26 12:50:00,19.93,19.95,19.93,19.94,28200.0,16.0527,16.0688,16.0527,16.0608,28200.0
2013-12-26 12:55:00,19.94,19.95,19.94,19.95,8600.0,16.0608,16.0688,16.0608,16.0688,8600.0
2013-12-26 13:00:00,19.95,19.95,19.92,19.93,26600.0,16.0688,16.0688,16.0447,16.0527,26600.0
2013-12-26 13:05:00,19.93,19.94,19.93,19.93,10800.0,16.0527,16.0608,16.0527,16.0527,10800.0
2013-12-26 13:10:00,19.93,19.95,19.93,19.93,21400.0,16.0527,16.0688,16.0527,16.0527,21400.0
2013-12-26 13:15:00,19.92,19.93,19.92,19.93,11600.0,16.0447,16.0527,16.0447,16.0527,11600.0
2013-12-26 13:20:00,19.93,19.93,19.92,19.92,15600.0,16.0527,16.0527,16.0447,16.0447,15600.0
2013-12-26 13:25:00,19.93,19.93,19.92,19.92,10400.0,16.0527,16.0527,16.0447,16.0447,10400.0
2013-12-26 13:30:00,19.92,19.93,19.92,19.92,8800.0,16.0447,16.0527,16.0447,16.0447,8800.0
2013-12-26 13:35:00,19.93,19.93,19.91,19.93,11600.0,16.0527,16.0527,16.0366,16.0527,11600.0
2013-12-26 13:40:00,19.93,19.93,19.92,19.93,14000.0,16.0527,16.0527,16.0447,16.0527,14000.0
2013-12-26 13:45:00,19.93,19.93,19.92,19.92,27800.0,16.0527,16.0527,16.0447,16.0447,27800.0
2013-12-26 13:50:00,19.92,19.93,19.92,19.93,15000.0,16.0447,16.0527,16.0447,16.0527,15000.0
2013-12-26 13:55:00,19.92,19.93,19.92,19.93,9600.0,16.0447,16.0527,16.0447,16.0527,9600.0
2013-12-26 14:00:00,19.92,19.93,19.91,19.91,26600.0,16.0447,16.0527,16.0366,16.0366,26600.0
2013-12-26 14:05:00,19.91,19.92,19.9,19.91,47200.0,16.0366,16.0447,16.0286,16.0366,47200.0
2013-12-26 14:10:00,19.92,19.92,19.91,19.91,22200.0,16.0447,16.0447,16.0366,16.0366,22200.0
2013-12-26 14:15:00,19.91,19.92,19.9,19.91,15600.0,16.0366,16.0447,16.0286,16.0366,15600.0
2013-12-26 14:20:00,19.9,19.92,19.9,19.92,18600.0,16.0286,16.0447,16.0286,16.0447,18600.0
2013-12-26 14:25:00,19.91,19.92,19.89,19.9,29200.0,16.0366,16.0447,16.0205,16.0286,29200.0
2013-12-26 14:30:00,19.9,19.91,19.9,19.9,18600.0,16.0286,16.0366,16.0286,16.0286,18600.0
2013-12-26 14:35:00,19.9,19.91,19.89,19.89,33400.0,16.0286,16.0366,16.0205,16.0205,33400.0
2013-12-26 14:40:00,19.89,19.9,19.89,19.9,30200.0,16.0205,16.0286,16.0205,16.0286,30200.0
2013-12-26 14:45:00,19.91,19.91,19.9,19.91,23800.0,16.0366,16.0366,16.0286,16.0366,23800.0
2013-12-26 14:50:00,19.91,19.92,19.91,19.91,16600.0,16.0366,16.0447,16.0366,16.0366,16600.0
2013-12-26 14:55:00,19.91,19.92,19.9,19.9,21800.0,16.0366,16.0447,16.0286,16.0286,21800.0
2013-12-26 15:00:00,19.9,19.91,19.9,19.9,26000.0,16.0286,16.0366,16.0286,16.0286,26000.0
2013-12-26 15:05:00,19.9,19.91,19.9,19.91,33400.0,16.0286,16.0366,16.0286,16.0366,33400.0
2013-12-26 15:10:00,19.91,19.92,19.91,19.91,28600.0,16.0366,16.0447,16.0366,16.0366,28600.0
2013-12-26 15:15:00,19.91,19.91,19.91,19.91,19400.0,16.0366,16.0366,16.0366,16.0366,19400.0
2013-12-26 15:20:00,19.91,19.92,19.91,19.92,22400.0,16.0366,16.0447,16.0366,16.0447,22400.0
2013-12-26 15:25:00,19.92,19.93,19.92,19.93,20600.0,16.0447,16.0527,16.0447,16.0527,20600.0
2013-12-26 15:30:00,19.93,19.93,19.93,19.93,16000.0,16.0527,16.0527,16.0527,16.0527,16000.0
2013-12-26 15:35:00,19.93,19.93,19.92,19.93,79400.0,16.0527,16.0527,16.0447,16.0527,79400.0
2013-12-26 15:40:00,19.93,19.93,19.92,19.93,40200.0,16.0527,16.0527,16.0447,16.0527,40200.0
2013-12-26 15:45:00,19.93,19.93,19.93,19.93,73800.0,16.0527,16.0527,16.0527,16.0527,73800.0
2013-12-26 15:50:00,19.93,19.93,19.93,19.93,80200.0,16.0527,16.0527,16.0527,16.0527,80200.0
2013-12-26 15:55:00,19.93,19.93,19.92,19.93,162600.0,16.0527,16.0527,16.0447,16.0527,162600.0
2013-12-27 09:30:00,19.91,19.93,19.89,19.91,85200.0,16.0366,16.0527,16.0205,16.0366,85200.0
2013-12-27 09:35:00,19.91,19.92,19.87,19.89,55000.0,16.0366,16.0447,16.0044,16.0205,55000.0
2013-12-27 09:40:00,19.88,19.89,19.85,19.86,54600.0,16.0125,16.0205,15.9883,15.9964,54600.0
2013-12-27 09:45:00,19.86,19.89,19.85,19.86,39200.0,15.9964,16.0205,15.9883,15.9964,39200.0
2013-12-27 09:50:00,19.85,19.88,19.85,19.87,66200.0,15.9883,16.0125,15.9883,16.0044,66200.0
2013-12-27 09:55:00,19.88,19.91,19.85,19.86,123000.0,16.0125,16.0366,15.9883,15.9964,123000.0
2013-12-27 10:00:00,19.85,19.86,19.84,19.85,56800.0,15.9883,15.9964,15.9802,15.9883,56800.0
2013-12-27 10:05:00,19.85,19.85,19.82,19.84,90800.0,15.9883,15.9883,15.9641,15.9802,90800.0
2013-12-27 10:10:00,19.84,19.85,19.83,19.84,37800.0,15.9802,15.9883,15.9722,15.9802,37800.0
2013-12-27 10:15:00,19.84,19.86,19.84,19.85,52200.0,15.9802,15.9964,15.9802,15.9883,52200.0
2013-12-27 10:20:00,19.85,19.85,19.83,19.84,73800.0,15.9883,15.9883,15.9722,15.9802,73800.0
2013-12-27 10:25:00,19.84,19.85,19.81,19.81,241600.0,15.9802,15.9883,15.9561,15.9561,241600.0
2013-12-27 10:30:00,19.82,19.84,19.82,19.83,40200.0,15.9641,15.9802,15.9641,15.9722,40200.0
2013-12-27 10:35:00,19.83,19.83,19.8,19.81,62400.0,15.9722,15.9722,15.948,15.9561,62400.0
2013-12-27 10:40:00,19.8,19.81,19.79,19.81,71200.0,15.948,15.9561,15.94,15.9561,71200.0
2013-12-27 10:45:00,19.81,19.81,19.78,19.78,50400.0,15.9561,15.9561,15.9319,15.9319,50400.0
2013-12-27 10:50:00,19.79,19.8,19.78,19.8,33600.0,15.94,15.948,15.9319,15.948,33600.0
2013-12-27 10:55:00,19.8,19.8,19.78,19.79,31000.0,15.948,15.948,15.9319,15.94,31000.0
2013-12-27 11:00:00,19.79,19.8,19.78,19.78,41000.0,15.94,15.948,15.9319,15.9319,41000.0
2013-12-27 11:05:00,19.78,19.8,19.78,19.8,64400.0,15.9319,15.948,15.9319,15.948,64400.0
2013-12-27 11:10:00,19.8,19.8,19.79,19.79,40400.0,15.948,15.948,15.94,15.94,40400.0
2013-12-27 11:15:00,19.8,19.8,19.79,19.79,22800.0,15.948,15.948,15.94,15.94,22800.0
2013-12-27 11:20:00,19.79,19.8,19.79,19.79,68000.0,15.94,15.948,15.94,15.94,68000.0
2013-12-27 11:25:00,19.79,19.81,19.79,19.81,41000.0,15.94,15.9561,15.94,15.9561,41000.0
2013-12-27 11:30:00,19.81,19.82,19.81,19.81,40600.0,15.9561,15.9641,15.9561,15.9561,40600.0
2013-12-27 11:35:00,19.81,19.81,19.79,19.79,35600.0,15.9561,15.9561,15.94,15.94,35600.0
2013-12-27 11:40:00,19.79,19.8,19.78,19.78,27600.0,15.94,15.948,15.9319,15.9319,27600.0
2013-12-27 11:45:00,19.78,19.8,19.78,19.79,20000.0,15.9319,15.948,15.9319,15.94,20000.0
2013-12-27 11:50:00,19.79,19.8,19.79,19.79,27200.0,15.94,15.948,15.94,15.94,27200.0
2013-12-27 11:55:00,19.79,19.79,19.78,19.79,24600.0,15.94,15.94,15.9319,15.94,24600.0
2013-12-27 12:00:00,19.79,19.79,19.78,19.79,42000.0,15.94,15.94,15.9319,15.94,42000.0
2013-12-27 12:05:00,19.79,19.79,19.77,19.77,32600.0,15.94,15.94,15.9239,15.9239,32600.0
2013-12-27 12:10:00,19.77,19.78,19.77,19.77,51800.0,15.9239,15.9319,15.9239,15.9239,51800.0
2013-12-27 12:15:00,19.77,19.77,19.75,19.75,35800.0,15.9239,15.9239,15.9078,15.9078,35800.0
2013-12-27 12:20:00,19.76,19.77,19.75,19.77,67600.0,15.9158,15.9239,15.9078,15.9239,67600.0
2013-12-27 12:25:00,19.77,19.78,19.76,19.76,36200.0,15.9239,15.9319,15.9158,15.9158,36200.0
2013-12-27 12:30:00,19.76,19.76,19.75,19.75,23000.0,15.9158,15.9158,15.9078,15.9078,23000.0
2013-12-27 12:35:00,19.76,19.76,19.75,19.75,12400.0,15.9158,15.9158,15.9078,15.9078,12400.0
2013-12-27 12:40:00,19.75,19.76,19.75,19.76,18000.0,15.9078,15.9158,15.9078,15.9158,18000.0
2013-12-27 12:45:00,19.76,19.76,19.75,19.76,13800.0,15.9158,15.9158,15.9078,15.9158,13800.0
2013-12-27 12:50:00,19.76,19.76,19.75,19.75,25600.0,15.9158,15.9158,15.9078,15.9078,25600.0
2013-12-27 12:55:00,19.75,19.79,19.75,19.78,36200.0,15.9078,15.94,15.9078,15.9319,36200.0
2013-12-27 13:00:00,19.78,19.79,19.78,19.78,62000.0,15.9319,15.94,15.9319,15.9319,62000.0
2013-12-27 13:05:00,19.79,19.79,19.78,19.78,32200.0,15.94,15.94,15.9319,15.9319,32200.0
2013-12-27 13:10:00,19.78,19.79,19.78,19.79,16000.0,15.9319,15.94,15.9319,15.94,16000.0
2013-12-27 13:15:00,19.79,19.79,19.77,19.78,37400.0,15.94,15.94,15.9239,15.9319,37400.0
2013-12-27 13:20:00,19.79,19.8,19.79,19.8,16800.0,15.94,15.948,15.94,15.948,16800.0
2013-12-27 13:25:00,19.8,19.8,19.78,19.79,34600.0,15.948,15.948,15.9319,15.94,34600.0
2013-12-27 13:30:00,19.79,19.79,19.77,19.77,24000.0,15.94,15.94,15.9239,15.9239,24000.0
2013-12-27 13:35:00,19.77,19.79,19.77,19.78,23200.0,15.9239,15.94,15.9239,15.9319,23200.0
2013-12-27 13:40:00,19.79,19.79,19.76,19.76,14800.0,15.94,15.94,15.9158,15.9158,14800.0
2013-12-27 13:45:00,19.77,19.77,19.76,19.77,15400.0,15.9239,15.9239,15.9158,15.9239,15400.0
2013-12-27 13:50:00,19.76,19.78,19.76,19.78,23000.0,15.9158,15.9319,15.9158,15.9319,23000.0
2013-12-27 13:55:00,19.78,19.78,19.75,19.76,36000.0,15.9319,15.9319,15.9078,15.9158,36000.0
2013-12-27 14:00:00,19.76,19.78,19.76,19.76,31400.0,15.9158,15.9319,15.9158,15.9158,31400.0
2013-12-27 14:05:00,19.76,19.77,19.75,19.77,30800.0,15.9158,15.9239,15.9078,15.9239,30800.0
2013-12-27 14:10:00,19.77,19.78,19.76,19.77,30200.0,15.9239,15.9319,15.9158,15.9239,30200.0
2013-12-27 14:15:00,19.77,19.78,19.76,19.78,83400.0,15.9239,15.9319,15.9158,15.9319,83400.0
2013-12-27 14:20:00,19.78,19.79,19.77,19.78,56200.0,15.9319,15.94,15.9239,15.9319,56200.0
2013-12-27 14:25:00,19.78,19.78,19.77,19.77,19000.0,15.9319,15.9319,15.9239,15.9239,19000.0
2013-12-27 14:30:00,19.78,19.78,19.77,19.77,34400.0,15.9319,15.9319,15.9239,15.9239,34400.0
2013-12-27 14:35:00,19.78,19.79,19.77,19.77,129800.0,15.9319,15.94,15.9239,15.9239,129800.0
2013-12-27 14:40:00,19.77,19.78,19.77,19.78,31000.0,15.9239,15.9319,15.9239,15.9319,31000.0
2013-12-27 14:45:00,19.78,19.78,19.77,19.77,21200.0,15.9319,15.9319,15.9239,15.9239,21200.0
2013-12-27 14:50:00,19.78,19.78,19.77,19.77,33000.0,15.9319,15.9319,15.9239,15.9239,33000.0
2013-12-27 14:55:00,19.77,19.78,19.77,19.78,44600.0,15.9239,15.9319,15.9239,15.9319,44600.0
2013-12-27 15:00:00,19.78,19.78,19.77,19.77,40600.0,15.9319,15.9319,15.9239,15.9239,40600.0
2013-12-27 15:05:00,19.77,19.78,19.77,19.78,29400.0,15.9239,15.9319,15.9239,15.9319,29400.0
2013-12-27 15:10:00,19.78,19.78,19.77,19.78,14400.0,15.9319,15.9319,15.9239,15.9319,14400.0
2013-12-27 15:15:00,19.78,19.78,19.77,19.78,40600.0,15.9319,15.9319,15.9239,15.9319,40600.0
2013-12-27 15:20:00,19.78,19.78,19.77,19.77,78400.0,15.9319,15.9319,15.9239,15.9239,78400.0
2013-12-27 15:25:00,19.77,19.78,19.77,19.78,55600.0,15.9239,15.9319,15.9239,15.9319,55600.0
2013-12-27 15:30:00,19.78,19.78,19.77,19.77,68000.0,15.9319,15.9319,15.9239,15.9239,68000.0
2013-12-27 15:35:00,19.78,19.78,19.77,19.78,37800.0,15.9319,15.9319,15.9239,15.9319,37800.0
2013-12-27 15:40:00,19.78,19.78,19.77,19.78,83200.0,15.9319,15.9319,15.9239,15.9319,83200.0
2013-12-27 15:45:00,19.78,19.78,19.77,19.78,140600.0,15.9319,15.9319,15.9239,15.9319,140600.0
2013-12-27 15:50:00,19.78,19.79,19.78,19.78,89400.0,15.9319,15.94,15.9319,15.9319,89400.0
2013-12-27 15:55:00,19.79,19.79,19.77,19.78,195400.0,15.94,15.94,15.9239,15.9319,195400.0
2013-12-30 09:30:00,19.8,19.89,19.77,19.83,102800.0,15.948,16.0205,15.9239,15.9722,102800.0
2013-12-30 09:35:00,19.84,19.86,19.79,19.84,42000.0,15.9802,15.9964,15.94,15.9802,42000.0
2013-12-30 09:40:00,19.85,19.85,19.8,19.81,28000.0,15.9883,15.9883,15.948,15.9561,28000.0
2013-12-30 09:45:00,19.81,19.85,19.8,19.8,56800.0,15.9561,15.9883,15.948,15.948,56800.0
2013-12-30 09:50:00,19.8,19.83,19.79,19.82,30800.0,15.948,15.9722,15.94,15.9641,30800.0
2013-12-30 09:55:00,19.82,19.83,19.8,19.83,50600.0,15.9641,15.9722,15.948,15.9722,50600.0
2013-12-30 10:00:00,19.83,19.83,19.8,19.81,49000.0,15.9722,15.9722,15.948,15.9561,49000.0
2013-12-30 10:05:00,19.81,19.83,19.8,19.82,119000.0,15.9561,15.9722,15.948,15.9641,119000.0
2013-12-30 10:10:00,19.82,19.84,19.81,19.81,66800.0,15.9641,15.9802,15.9561,15.9561,66800.0
2013-12-30 10:15:00,19.82,19.84,19.8,19.82,43000.0,15.9641,15.9802,15.948,15.9641,43000.0
2013-12-30 10:20:00,19.82,19.83,19.81,19.81,39200.0,15.9641,15.9722,15.9561,15.9561,39200.0
2013-12-30 10:25:00,19.82,19.84,19.8,19.84,42200.0,15.9641,15.9802,15.948,15.9802,42200.0
2013-12-30 10:30:00,19.84,19.84,19.81,19.82,51400.0,15.9802,15.9802,15.9561,15.9641,51400.0
2013-12-30 10:35:00,19.82,19.85,19.82,19.85,40800.0,15.9641,15.9883,15.9641,15.9883,40800.0
2013-12-30 10:40:00,19.85,19.85,19.83,19.84,41600.0,15.9883,15.9883,15.9722,15.9802,41600.0
2013-12-30 10:45:00,19.84,19.85,19.82,19.84,32400.0,15.9802,15.9883,15.9641,15.9802,32400.0
2013-12-30 10:50:00,19.84,19.85,19.83,19.85,71400.0,15.9802,15.9883,15.9722,15.9883,71400.0
2013-12-30 10:55:00,19.86,19.86,19.83,19.85,50800.0,15.9964,15.9964,15.9722,15.9883,50800.0
2013-12-30 11:00:00,19.85,19.86,19.85,19.86,57800.0,15.9883,15.9964,15.9883,15.9964,57800.0
2013-12-30 11:05:00,19.86,19.87,19.85,19.86,20800.0,15.9964,16.0044,15.9883,15.9964,20800.0
2013-12-30 11:10:00,19.87,19.88,19.86,19.87,63800.0,16.0044,16.0125,15.9964,16.0044,63800.0
2013-12-30 11:15:00,19.87,19.91,19.86,19.91,101400.0,16.0044,16.0366,15.9964,16.0366,101400.0
2013-12-30 11:20:00,19.91,19.92,19.9,19.9,50400.0,16.0366,16.0447,16.0286,16.0286,50400.0
2013-12-30 11:25:00,19.9,19.91,19.89,19.89,68000.0,16.0286,16.0366,16.0205,16.0205,68000.0
2013-12-30 11:30:00,19.89,19.9,19.86,19.86,37400.0,16.0205,16.0286,15.9964,15.9964,37400.0
2013-12-30 11:35:00,19.86,19.86,19.84,19.85,25600.0,15.9964,15.9964,15.9802,15.9883,25600.0
2013-12-30 11:40:00,19.85,19.86,19.85,19.86,34800.0,15.9883,15.9964,15.9883,15.9964,34800.0
2013-12-30 11:45:00,19.86,19.87,19.85,19.87,16200.0,15.9964,16.0044,15.9883,16.0044,16200.0
2013-12-30 11:50:00,19.87,19.89,19.86,19.88,21200.0,16.0044,16.0205,15.9964,16.0125,21200.0
2013-12-30 11:55:00,19.88,19.88,19.88,19.88,20600.0,16.0125,16.0125,16.0125,16.0125,20600.0
2013-12-30 12:00:00,19.88,19.88,19.86,19.86,32600.0,16.0125,16.0125,15.9964,15.9964,32600.0
2013-12-30 12:05:00,19.87,19.88,19.87,19.87,17600.0,16.0044,16.0125,16.0044,16.0044,17600.0
2013-12-30 12:10:00,19.88,19.89,19.87,19.89,52000.0,16.0125,16.0205,16.0044,16.0205,52000.0
2013-12-30 12:15:00,19.89,19.9,19.88,19.88,37600.0,16.0205,16.0286,16.0125,16.0125,37600.0
2013-12-30 12:20:00,19.88,19.88,19.86,19.86,23600.0,16.0125,16.0125,15.9964,15.9964,23600.0
2013-12-30 12:25:00,19.86,19.88,19.86,19.87,27600.0,15.9964,16.0125,15.9964,16.0044,27600.0
2013-12-30 12:30:00,19.88,19.88,19.86,19.86,34200.0,16.0125,16.0125,15.9964,15.9964,34200.0
2013-12-30 12:35:00,19.86,19.86,19.85,19.85,30400.0,15.9964,15.9964,15.9883,15.9883,30400.0
2013-12-30 12:40:00,19.85,19.85,19.84,19.84,29200.0,15.9883,15.9883,15.9802,15.9802,29200.0
2013-12-30 12:45:00,19.84,19.85,19.83,19.83,32600.0,15.9802,15.9883,15.9722,15.9722,32600.0
2013-12-30 12:50:00,19.83,19.83,19.83,19.83,35400.0,15.9722,15.9722,15.9722,15.9722,35400.0
2013-12-30 12:55:00,19.83,19.83,19.83,19.83,31800.0,15.9722,15.9722,15.9722,15.9722,31800.0
2013-12-30 13:00:00,19.83,19.83,19.82,19.82,35000.0,15.9722,15.9722,15.9641,15.9641,35000.0
2013-12-30 13:05:00,19.82,19.83,19.82,19.83,31800.0,15.9641,15.9722,15.9641,15.9722,31800.0
2013-12-30 13:10:00,19.83,19.85,19.83,19.85,42800.0,15.9722,15.9883,15.9722,15.9883,42800.0
2013-12-30 13:15:00,19.85,19.85,19.82,19.82,40200.0,15.9883,15.9883,15.9641,15.9641,40200.0
2013-12-30 13:20:00,19.82,19.82,19.82,19.82,20000.0,15.9641,15.9641,15.9641,15.9641,20000.0
2013-12-30 13:25:00,19.82,19.83,19.82,19.82,31400.0,15.9641,15.9722,15.9641,15.9641,31400.0
2013-12-30 13:30:00,19.82,19.82,19.81,19.81,30400.0,15.9641,15.9641,15.9561,15.9561,30400.0
2013-12-30 13:35:00,19.81,19.82,19.81,19.81,27200.0,15.9561,15.9641,15.9561,15.9561,27200.0
2013-12-30 13:40:00,19.81,19.82,19.8,19.81,62600.0,15.9561,15.9641,15.948,15.9561,62600.0
2013-12-30 13:45:00,19.81,19.81,19.8,19.8,43400.0,15.9561,15.9561,15.948,15.948,43400.0
2013-12-30 13:50:00,19.8,19.81,19.8,19.81,17000.0,15.948,15.9561,15.948,15.9561,17000.0
2013-12-30 13:55:00,19.81,19.83,19.81,19.82,35400.0,15.9561,15.9722,15.9561,15.9641,35400.0
2013-12-30 14:00:00,19.83,19.83,19.82,19.83,48000.0,15.9722,15.9722,15.9641,15.9722,48000.0
2013-12-30 14:05:00,19.83,19.84,19.82,19.83,35400.0,15.9722,15.9802,15.9641,15.9722,35400.0
2013-12-30 14:10:00,19.83,19.84,19.83,19.84,18400.0,15.9722,15.9802,15.9722,15.9802,18400.0
2013-12-30 14:15:00,19.84,19.84,19.83,19.84,18400.0,15.9802,15.9802,15.9722,15.9802,18400.0
2013-12-30 14:20:00,19.84,19.85,19.83,19.85,29200.0,15.9802,15.9883,15.9722,15.9883,29200.0
2013-12-30 14:25:00,19.85,19.86,19.85,19.86,59800.0,15.9883,15.9964,15.9883,15.9964,59800.0
2013-12-30 14:30:00,19.86,19.86,19.85,19.85,37800.0,15.9964,15.9964,15.9883,15.9883,37800.0
2013-12-30 14:35:00,19.85,19.85,19.84,19.85,28600.0,15.9883,15.9883,15.9802,15.9883,28600.0
2013-12-30 14:40:00,19.85,19.85,19.84,19.84,49400.0,15.9883,15.9883,15.9802,15.9802,49400.0
2013-12-30 14:45:00,19.84,19.85,19.84,19.85,29000.0,15.9802,15.9883,15.9802,15.9883,29000.0
2013-12-30 14:50:00,19.84,19.85,19.83,19.83,46800.0,15.9802,15.9883,15.9722,15.9722,46800.0
2013-12-30 14:55:00,19.83,19.83,19.82,19.82,35400.0,15.9722,15.9722,15.9641,15.9641,35400.0
2013-12-30 15:00:00,19.82,19.82,19.8,19.8,72000.0,15.9641,15.9641,15.948,15.948,72000.0
2013-12-30 15:05:00,19.8,19.81,19.79,19.8,88400.0,15.948,15.9561,15.94,15.948,88400.0
2013-12-30 15:10:00,19.8,19.8,19.79,19.8,37000.0,15.948,15.948,15.94,15.948,37000.0
2013-12-30 15:15:00,19.8,19.8,19.79,19.8,33800.0,15.948,15.948,15.94,15.948,33800.0
2013-12-30 15:20:00,19.8,19.83,19.79,19.82,96400.0,15.948,15.9722,15.94,15.9641,96400.0
2013-12-30 15:25:00,19.82,19.83,19.81,19.83,51600.0,15.9641,15.9722,15.9561,15.9722,51600.0
2013-12-30 15:30:00,19.83,19.84,19.82,19.84,73000.0,15.9722,15.9802,15.9641,15.9802,73000.0
2013-12-30 15:35:00,19.84,19.84,19.83,19.84,45200.0,15.9802,15.9802,15.9722,15.9802,45200.0
2013-12-30 15:40:00,19.84,19.84,19.82,19.83,82600.0,15.9802,15.9802,15.9641,15.9722,82600.0
2013-12-30 15:45:00,19.83,19.83,19.82,19.83,190400.0,15.9722,15.9722,15.9641,15.9722,190400.0
2013-12-30 15:50:00,19.83,19.83,19.82,19.83,124400.0,15.9722,15.9722,15.9641,15.9722,124400.0
2013-12-30 15:55:00,19.83,19.83,19.81,19.82,288400.0,15.9722,15.9722,15.9561,15.9641,288400.0
2013-12-31 09:30:00,19.86,19.87,19.77,19.78,62000.0,15.9964,16.0044,15.9239,15.9319,62000.0
2013-12-31 09:35:00,19.78,19.81,19.76,19.8,34600.0,15.9319,15.9561,15.9158,15.948,34600.0
2013-12-31 09:40:00,19.81,19.83,19.8,19.83,63000.0,15.9561,15.9722,15.948,15.9722,63000.0
2013-12-31 09:45:00,19.83,19.83,19.79,19.8,35200.0,15.9722,15.9722,15.94,15.948,35200.0
2013-12-31 09:50:00,19.81,19.82,19.8,19.81,50800.0,15.9561,15.9641,15.948,15.9561,50800.0
2013-12-31 09:55:00,19.81,19.82,19.79,19.81,41400.0,15.9561,15.9641,15.94,15.9561,41400.0
2013-12-31 10:00:00,19.82,19.83,19.79,19.8,29800.0,15.9641,15.9722,15.94,15.948,29800.0
2013-12-31 10:05:00,19.8,19.81,19.79,19.79,50400.0,15.948,15.9561,15.94,15.94,50400.0
2013-12-31 10:10:00,19.8,19.8,19.78,19.8,42600.0,15.948,15.948,15.9319,15.948,42600.0
2013-12-31 10:15:00,19.8,19.8,19.77,19.78,33800.0,15.948,15.948,15.9239,15.9319,33800.0
2013-12-31 10:20:00,19.78,19.79,19.77,19.77,24200.0,15.9319,15.94,15.9239,15.9239,24200.0
2013-12-31 10:25:00,19.77,19.78,19.77,19.78,18400.0,15.9239,15.9319,15.9239,15.9319,18400.0
2013-12-31 10:30:00,19.78,19.81,19.78,19.8,34000.0,15.9319,15.9561,15.9319,15.948,34000.0
2013-12-31 10:35:00,19.8,19.81,19.79,19.8,37000.0,15.948,15.9561,15.94,15.948,37000.0
2013-12-31 10:40:00,19.81,19.82,19.8,19.82,47200.0,15.9561,15.9641,15.948,15.9641,47200.0
2013-12-31 10:45:00,19.82,19.82,19.8,19.8,29800.0,15.9641,15.9641,15.948,15.948,29800.0
2013-12-31 10:50:00,19.8,19.81,19.79,19.8,16400.0,15.948,15.9561,15.94,15.948,16400.0
2013-12-31 10:55:00,19.79,19.81,19.79,19.81,36800.0,15.94,15.9561,15.94,15.9561,36800.0
2013-12-31 11:00:00,19.81,19.82,19.8,19.81,37400.0,15.9561,15.9641,15.948,15.9561,37400.0
2013-12-31 11:05:00,19.81,19.81,19.8,19.81,18600.0,15.9561,15.9561,15.948,15.9561,18600.0
2013-12-31 11:10:00,19.81,19.83,19.81,19.81,37200.0,15.9561,15.9722,15.9561,15.9561,37200.0
2013-12-31 11:15:00,19.81,19.83,19.8,19.83,37200.0,15.9561,15.9722,15.948,15.9722,37200.0
2013-12-31 11:20:00,19.83,19.84,19.83,19.83,54000.0,15.9722,15.9802,15.9722,15.9722,54000.0
2013-12-31 11:25:00,19.83,19.83,19.81,19.82,26600.0,15.9722,15.9722,15.9561,15.9641,26600.0
2013-12-31 11:30:00,19.82,19.84,19.82,19.82,39800.0,15.9641,15.9802,15.9641,15.9641,39800.0
2013-12-31 11:35:00,19.81,19.82,19.81,19.82,19000.0,15.9561,15.9641,15.9561,15.9641,19000.0
2013-12-31 11:40:00,19.82,19.82,19.82,19.82,18400.0,15.9641,15.9641,15.9641,15.9641,18400.0
2013-12-31 11:45:00,19.82,19.83,19.82,19.83,41600.0,15.9641,15.9722,15.9641,15.9722,41600.0
2013-12-31 11:50:00,19.83,19.83,19.82,19.82,25400.0,15.9722,15.9722,15.9641,15.9641,25400.0
2013-12-31 11:55:00,19.82,19.83,19.82,19.83,26200.0,15.9641,15.9722,15.9641,15.9722,26200.0
2013-12-31 12:00:00,19.83,19.84,19.83,19.83,53200.0,15.9722,15.9802,15.9722,15.9722,53200.0
2013-12-31 12:05:00,19.83,19.84,19.83,19.83,38000.0,15.9722,15.9802,15.9722,15.9722,38000.0
2013-12-31 12:10:00,19.83,19.83,19.83,19.83,28200.0,15.9722,15.9722,15.9722,15.9722,28200.0
2013-12-31 12:15:00,19.83,19.83,19.82,19.82,32000.0,15.9722,15.9722,15.9641,15.9641,32000.0
2013-12-31 12:20:00,19.83,19.83,19.82,19.82,25800.0,15.9722,15.9722,15.9641,15.9641,25800.0
2013-12-31 12:25:00,19.82,19.82,19.82,19.82,9400.0,15.9641,15.9641,15.9641,15.9641,9400.0
2013-12-31 12:30:00,19.82,19.83,19.82,19.83,53600.0,15.9641,15.9722,15.9641,15.9722,53600.0
2013-12-31 12:35:00,19.83,19.85,19.83,19.84,47800.0,15.9722,15.9883,15.9722,15.9802,47800.0
2013-12-31 12:40:00,19.84,19.84,19.83,19.83,16400.0,15.9802,15.9802,15.9722,15.9722,16400.0
2013-12-31 12:45:00,19.83,19.84,19.83,19.83,33400.0,15.9722,15.9802,15.9722,15.9722,33400.0
2013-12-31 12:50:00,19.83,19.85,19.83,19.85,51800.0,15.9722,15.9883,15.9722,15.9883,51800.0
2013-12-31 12:55:00,19.85,19.86,19.85,19.85,38800.0,15.9883,15.9964,15.9883,15.9883,38800.0
2013-12-31 13:00:00,19.85,19.86,19.83,19.83,34000.0,15.9883,15.9964,15.9722,15.9722,34000.0
2013-12-31 13:05:00,19.83,19.86,19.83,19.86,34800.0,15.9722,15.9964,15.9722,15.9964,34800.0
2013-12-31 13:10:00,19.85,19.86,19.84,19.84,16000.0,15.9883,15.9964,15.9802,15.9802,16000.0
2013-12-31 13:15:00,19.84,19.85,19.84,19.85,22200.0,15.9802,15.9883,15.9802,15.9883,22200.0
2013-12-31 13:20:00,19.85,19.85,19.84,19.85,35000.0,15.9883,15.9883,15.9802,15.9883,35000.0
2013-12-31 13:25:00,19.84,19.85,19.84,19.85,32800.0,15.9802,15.9883,15.9802,15.9883,32800.0
2013-12-31 13:30:00,19.84,19.85,19.84,19.85,27800.0,15.9802,15.9883,15.9802,15.9883,27800.0
2013-12-31 13:35:00,19.85,19.85,19.84,19.84,42600.0,15.9883,15.9883,15.9802,15.9802,42600.0
2013-12-31 13:40:00,19.84,19.85,19.84,19.85,82200.0,15.9802,15.9883,15.9802,15.9883,82200.0
2013-12-31 13:45:00,19.85,19.85,19.84,19.84,89000.0,15.9883,15.9883,15.9802,15.9802,89000.0
2013-12-31 13:50:00,19.84,19.84,19.84,19.84,26800.0,15.9802,15.9802,15.9802,15.9802,26800.0
2013-12-31 13:55:00,19.84,19.84,19.81,19.81,56200.0,15.9802,15.9802,15.9561,15.9561,56200.0
2013-12-31 14:00:00,19.82,19.83,19.82,19.82,24800.0,15.9641,15.9722,15.9641,15.9641,24800.0
2013-12-31 14:05:00,19.82,19.82,19.8,19.81,48800.0,15.9641,15.9641,15.948,15.9561,48800.0
2013-12-31 14:10:00,19.81,19.81,19.79,19.8,54400.0,15.9561,15.9561,15.94,15.948,54400.0
2013-12-31 14:15:00,19.8,19.8,19.79,19.79,14600.0,15.948,15.948,15.94,15.94,14600.0
2013-12-31 14:20:00,19.79,19.79,19.79,19.79,17600.0,15.94,15.94,15.94,15.94,17600.0
2013-12-31 14:25:00,19.79,19.79,19.76,19.76,58200.0,15.94,15.94,15.9158,15.9158,58200.0
2013-12-31 14:30:00,19.77,19.77,19.75,19.76,67800.0,15.9239,15.9239,15.9078,15.9158,67800.0
2013-12-31 14:35:00,19.77,19.77,19.75,19.75,23200.0,15.9239,15.9239,15.9078,15.9078,23200.0
2013-12-31 14:40:00,19.75,19.76,19.74,19.74,56600.0,15.9078,15.9158,15.8997,15.8997,56600.0
2013-12-31 14:45:00,19.75,19.75,19.72,19.73,63200.0,15.9078,15.9078,15.8836,15.8916,63200.0
2013-12-31 14:50:00,19.73,19.74,19.73,19.74,30000.0,15.8916,15.8997,15.8916,15.8997,30000.0
2013-12-31 14:55:00,19.74,19.74,19.72,19.72,94200.0,15.8997,15.8997,15.8836,15.8836,94200.0
2013-12-31 15:00:00,19.72,19.72,19.68,19.68,130000.0,15.8836,15.8836,15.8514,15.8514,130000.0
2013-12-31 15:05:00,19.68,19.68,19.65,19.65,161800.0,15.8514,15.8514,15.8272,15.8272,161800.0
2013-12-31 15:10:00,19.65,19.67,19.64,19.67,197800.0,15.8272,15.8433,15.8192,15.8433,197800.0
2013-12-31 15:15:00,19.67,19.69,19.67,19.69,141600.0,15.8433,15.8594,15.8433,15.8594,141600.0
2013-12-31 15:20:00,19.69,19.72,19.68,19.72,143600.0,15.8594,15.8836,15.8514,15.8836,143600.0
2013-12-31 15:25:00,19.72,19.73,19.72,19.72,60000.0,15.8836,15.8916,15.8836,15.8836,60000.0
2013-12-31 15:30:00,19.73,19.77,19.72,19.75,151000.0,15.8916,15.9239,15.8836,15.9078,151000.0
2013-12-31 15:35:00,19.75,19.75,19.72,19.72,135400.0,15.9078,15.9078,15.8836,15.8836,135400.0
2013-12-31 15:40:00,19.72,19.74,19.71,19.73,145600.0,15.8836,15.8997,15.8755,15.8916,145600.0
2013-12-31 15:45:00,19.73,19.77,19.73,19.75,215200.0,15.8916,15.9239,15.8916,15.9078,215200.0
2013-12-31 15:50:00,19.75,19.78,19.75,19.77,120600.0,15.9078,15.9319,15.9078,15.9239,120600.0
2013-12-31 15:55:00,19.77,19.77,19.74,19.77,294800.0,15.9239,15.9239,15.8997,15.9239,294800.0
2014-01-02 09:30:00,19.61,19.7,19.61,19.69,208400.0,15.795,15.8675,15.795,15.8594,208400.0
2014-01-02 09:35:00,19.7,19.7,19.65,19.65,113200.0,15.8675,15.8675,15.8272,15.8272,113200.0
2014-01-02 09:40:00,19.65,19.65,19.61,19.65,88200.0,15.8272,15.8272,15.795,15.8272,88200.0
2014-01-02 09:45:00,19.64,19.66,19.62,19.64,99800.0,15.8192,15.8353,15.803,15.8192,99800.0
2014-01-02 09:50:00,19.63,19.65,19.61,19.65,114400.0,15.8111,15.8272,15.795,15.8272,114400.0
2014-01-02 09:55:00,19.65,19.68,19.62,19.66,80200.0,15.8272,15.8514,15.803,15.8353,80200.0
2014-01-02 10:00:00,19.65,19.67,19.61,19.63,77600.0,15.8272,15.8433,15.795,15.8111,77600.0
2014-01-02 10:05:00,19.63,19.68,19.63,19.67,65800.0,15.8111,15.8514,15.8111,15.8433,65800.0
2014-01-02 10:10:00,19.67,19.7,19.67,19.69,43600.0,15.8433,15.8675,15.8433,15.8594,43600.0
2014-01-02 10:15:00,19.69,19.71,19.67,19.7,59000.0,15.8594,15.8755,15.8433,15.8675,59000.0
2014-01-02 10:20:00,19.7,19.71,19.68,19.7,76200.0,15.8675,15.8755,15.8514,15.8675,76200.0
2014-01-02 10:25:00,19.7,19.71,19.67,19.7,77800.0,15.8675,15.8755,15.8433,15.8675,77800.0
2014-01-02 10:30:00,19.71,19.73,19.7,19.72,61400.0,15.8755,15.8916,15.8675,15.8836,61400.0
2014-01-02 10:35:00,19.72,19.73,19.69,19.7,77600.0,15.8836,15.8916,15.8594,15.8675,77600.0
2014-01-02 10:40:00,19.7,19.74,19.69,19.72,76000.0,15.8675,15.8997,15.8594,15.8836,76000.0
2014-01-02 10:45:00,19.72,19.74,19.72,19.74,102400.0,15.8836,15.8997,15.8836,15.8997,102400.0
2014-01-02 10:50:00,19.74,19.77,19.73,19.75,148400.0,15.8997,15.9239,15.8916,15.9078,148400.0
2014-01-02 10:55:00,19.75,19.76,19.75,19.75,55000.0,15.9078,15.9158,15.9078,15.9078,55000.0
2014-01-02 11:00:00,19.75,19.75,19.73,19.73,49000.0,15.9078,15.9078,15.8916,15.8916,49000.0
2014-01-02 11:05:00,19.73,19.75,19.72,19.73,59600.0,15.8916,15.9078,15.8836,15.8916,59600.0
2014-01-02 11:10:00,19.74,19.74,19.72,19.73,44000.0,15.8997,15.8997,15.8836,15.8916,44000.0
2014-01-02 11:15:00,19.73,19.74,19.72,19.74,30800.0,15.8916,15.8997,15.8836,15.8997,30800.0
2014-01-02 11:20:00,19.74,19.75,19.73,19.73,45600.0,15.8997,15.9078,15.8916,15.8916,45600.0
2014-01-02 11:25:00,19.73,19.73,19.72,19.73,45200.0,15.8916,15.8916,15.8836,15.8916,45200.0
2014-01-02 11:30:00,19.73,19.73,19.7,19.7,54400.0,15.8916,15.8916,15.8675,15.8675,54400.0
2014-01-02 11:35:00,19.7,19.71,19.7,19.71,35600.0,15.8675,15.8755,15.8675,15.8755,35600.0
2014-01-02 11:40:00,19.71,19.73,19.7,19.73,49400.0,15.8755,15.8916,15.8675,15.8916,49400.0
2014-01-02 11:45:00,19.73,19.73,19.69,19.7,40800.0,15.8916,15.8916,15.8594,15.8675,40800.0
2014-01-02 11:50:00,19.69,19.7,19.67,19.68,65600.0,15.8594,15.8675,15.8433,15.8514,65600.0
2014-01-02 11:55:00,19.68,19.7,19.67,19.7,59400.0,15.8514,15.8675,15.8433,15.8675,59400.0
2014-01-02 12:00:00,19.7,19.74,19.7,19.73,96400.0,15.8675,15.8997,15.8675,15.8916,96400.0
2014-01-02 12:05:00,19.73,19.74,19.71,19.71,43600.0,15.8916,15.8997,15.8755,15.8755,43600.0
2014-01-02 12:10:00,19.72,19.72,19.71,19.72,23800.0,15.8836,15.8836,15.8755,15.8836,23800.0
2014-01-02 12:15:00,19.72,19.72,19.7,19.71,61600.0,15.8836,15.8836,15.8675,15.8755,61600.0
2014-01-02 12:20:00,19.71,19.73,19.7,19.73,50400.0,15.8755,15.8916,15.8675,15.8916,50400.0
2014-01-02 12:25:00,19.73,19.73,19.7,19.7,38000.0,15.8916,15.8916,15.8675,15.8675,38000.0
2014-01-02 12:30:00,19.71,19.72,19.7,19.72,63200.0,15.8755,15.8836,15.8675,15.8836,63200.0
2014-01-02 12:35:00,19.72,19.73,19.71,19.73,49600.0,15.8836,15.8916,15.8755,15.8916,49600.0
2014-01-02 12:40:00,19.73,19.73,19.7,19.7,38800.0,15.8916,15.8916,15.8675,15.8675,38800.0
2014-01-02 12:45:00,19.7,19.74,19.7,19.73,57000.0,15.8675,15.8997,15.8675,15.8916,57000.0
2014-01-02 12:50:00,19.74,19.75,19.73,19.75,61800.0,15.8997,15.9078,15.8916,15.9078,61800.0
2014-01-02 12:55:00,19.75,19.75,19.72,19.75,44400.0,15.9078,15.9078,15.8836,15.9078,44400.0
2014-01-02 13:00:00,19.75,19.75,19.74,19.75,56000.0,15.9078,15.9078,15.8997,15.9078,56000.0
2014-01-02 13:05:00,19.75,19.75,19.73,19.73,41400.0,15.9078,15.9078,15.8916,15.8916,41400.0
2014-01-02 13:10:00,19.74,19.74,19.73,19.74,41400.0,15.8997,15.8997,15.8916,15.8997,41400.0
2014-01-02 13:15:00,19.74,19.74,19.72,19.73,36200.0,15.8997,15.8997,15.8836,15.8916,36200.0
2014-01-02 13:20:00,19.72,19.73,19.72,19.72,55000.0,15.8836,15.8916,15.8836,15.8836,55000.0
2014-01-02 13:25:00,19.72,19.72,19.69,19.71,45400.0,15.8836,15.8836,15.8594,15.8755,45400.0
2014-01-02 13:30:00,19.71,19.71,19.68,19.68,66800.0,15.8755,15.8755,15.8514,15.8514,66800.0
2014-01-02 13:35:00,19.68,19.7,19.68,19.69,53600.0,15.8514,15.8675,15.8514,15.8594,53600.0
2014-01-02 13:40:00,19.68,19.68,19.67,19.67,38600.0,15.8514,15.8514,15.8433,15.8433,38600.0
2014-01-02 13:45:00,19.67,19.71,19.67,19.7,58400.0,15.8433,15.8755,15.8433,15.8675,58400.0
2014-01-02 13:50:00,19.7,19.7,19.68,19.68,45600.0,15.8675,15.8675,15.8514,15.8514,45600.0
2014-01-02 13:55:00,19.68,19.69,19.68,19.68,43600.0,15.8514,15.8594,15.8514,15.8514,43600.0
2014-01-02 14:00:00,19.68,19.71,19.68,19.7,51000.0,15.8514,15.8755,15.8514,15.8675,51000.0
2014-01-02 14:05:00,19.7,19.71,19.7,19.71,48200.0,15.8675,15.8755,15.8675,15.8755,48200.0
2014-01-02 14:10:00,19.71,19.71,19.66,19.66,129200.0,15.8755,15.8755,15.8353,15.8353,129200.0
2014-01-02 14:15:00,19.66,19.67,19.63,19.64,86600.0,15.8353,15.8433,15.8111,15.8192,86600.0
2014-01-02 14:20:00,19.63,19.65,19.62,19.64,85200.0,15.8111,15.8272,15.803,15.8192,85200.0
2014-01-02 14:25:00,19.64,19.65,19.64,19.64,43800.0,15.8192,15.8272,15.8192,15.8192,43800.0
2014-01-02 14:30:00,19.65,19.67,19.65,19.67,92400.0,15.8272,15.8433,15.8272,15.8433,92400.0
2014-01-02 14:35:00,19.67,19.68,19.66,19.67,52200.0,15.8433,15.8514,15.8353,15.8433,52200.0
2014-01-02 14:40:00,19.68,19.68,19.67,19.67,65200.0,15.8514,15.8514,15.8433,15.8433,65200.0
2014-01-02 14:45:00,19.67,19.68,19.66,19.67,39600.0,15.8433,15.8514,15.8353,15.8433,39600.0
2014-01-02 14:50:00,19.67,19.68,19.67,19.67,50600.0,15.8433,15.8514,15.8433,15.8433,50600.0
2014-01-02 14:55:00,19.67,19.67,19.65,19.65,119600.0,15.8433,15.8433,15.8272,15.8272,119600.0
2014-01-02 15:00:00,19.65,19.66,19.64,19.66,393800.0,15.8272,15.8353,15.8192,15.8353,393800.0
2014-01-02 15:05:00,19.66,19.68,19.66,19.67,173400.0,15.8353,15.8514,15.8353,15.8433,173400.0
2014-01-02 15:10:00,19.67,19.68,19.65,19.65,110400.0,15.8433,15.8514,15.8272,15.8272,110400.0
2014-01-02 15:15:00,19.65,19.67,19.65,19.66,138600.0,15.8272,15.8433,15.8272,15.8353,138600.0
2014-01-02 15:20:00,19.66,19.67,19.65,19.66,222800.0,15.8353,15.8433,15.8272,15.8353,222800.0
2014-01-02 15:25:00,19.66,19.68,19.65,19.67,93400.0,15.8353,15.8514,15.8272,15.8433,93400.0
2014-01-02 15:30:00,19.66,19.67,19.65,19.65,99800.0,15.8353,15.8433,15.8272,15.8272,99800.0
2014-01-02 15:35:00,19.66,19.67,19.64,19.64,128400.0,15.8353,15.8433,15.8192,15.8192,128400.0
2014-01-02 15:40:00,19.64,19.66,19.63,19.66,110600.0,15.8192,15.8353,15.8111,15.8353,110600.0
2014-01-02 15:45:00,19.66,19.68,19.65,19.67,176400.0,15.8353,15.8514,15.8272,15.8433,176400.0
2014-01-02 15:50:00,19.67,19.67,19.65,19.66,134000.0,15.8433,15.8433,15.8272,15.8353,134000.0
2014-01-02 15:55:00,19.66,19.66,19.63,19.64,255200.0,15.8353,15.8353,15.8111,15.8192,255200.0
2014-01-03 09:30:00,19.7,19.7,19.64,19.67,91000.0,15.8675,15.8675,15.8192,15.8433,91000.0
2014-01-03 09:35:00,19.67,19.68,19.64,19.65,73400.0,15.8433,15.8514,15.8192,15.8272,73400.0
2014-01-03 09:40:00,19.65,19.65,19.6,19.6,74000.0,15.8272,15.8272,15.7869,15.7869,74000.0
2014-01-03 09:45:00,19.6,19.61,19.57,19.58,69200.0,15.7869,15.795,15.7628,15.7708,69200.0
2014-01-03 09:50:00,19.58,19.59,19.54,19.54,53200.0,15.7708,15.7789,15.7386,15.7386,53200.0
2014-01-03 09:55:00,19.55,19.58,19.54,19.58,59800.0,15.7467,15.7708,15.7386,15.7708,59800.0
2014-01-03 10:00:00,19.57,19.59,19.57,19.59,272400.0,15.7628,15.7789,15.7628,15.7789,272400.0
2014-01-03 10:05:00,19.6,19.61,19.55,19.57,88600.0,15.7869,15.795,15.7467,15.7628,88600.0
2014-01-03 10:10:00,19.57,19.59,19.57,19.59,57600.0,15.7628,15.7789,15.7628,15.7789,57600.0
2014-01-03 10:15:00,19.58,19.63,19.58,19.61,63400.0,15.7708,15.8111,15.7708,15.795,63400.0
2014-01-03 10:20:00,19.61,19.65,19.61,19.65,67000.0,15.795,15.8272,15.795,15.8272,67000.0
2014-01-03 10:25:00,19.65,19.66,19.64,19.65,77200.0,15.8272,15.8353,15.8192,15.8272,77200.0
2014-01-03 10:30:00,19.64,19.66,19.64,19.66,137400.0,15.8192,15.8353,15.8192,15.8353,137400.0
2014-01-03 10:35:00,19.66,19.68,19.65,19.65,106400.0,15.8353,15.8514,15.8272,15.8272,106400.0
2014-01-03 10:40:00,19.65,19.66,19.65,19.65,59400.0,15.8272,15.8353,15.8272,15.8272,59400.0
2014-01-03 10:45:00,19.65,19.65,19.61,19.61,52400.0,15.8272,15.8272,15.795,15.795,52400.0
2014-01-03 10:50:00,19.61,19.61,19.6,19.6,208600.0,15.795,15.795,15.7869,15.7869,208600.0
2014-01-03 10:55:00,19.6,19.6,19.58,19.6,58200.0,15.7869,15.7869,15.7708,15.7869,58200.0
2014-01-03 11:00:00,19.6,19.61,19.59,19.6,29400.0,15.7869,15.795,15.7789,15.7869,29400.0
2014-01-03 11:05:00,19.6,19.6,19.58,19.58,40800.0,15.7869,15.7869,15.7708,15.7708,40800.0
2014-01-03 11:10:00,19.58,19.59,19.55,19.56,39800.0,15.7708,15.7789,15.7467,15.7547,39800.0
2014-01-03 11:15:00,19.56,19.56,19.53,19.54,81800.0,15.7547,15.7547,15.7306,15.7386,81800.0
2014-01-03 11:20:00,19.54,19.54,19.53,19.53,49400.0,15.7386,15.7386,15.7306,15.7306,49400.0
2014-01-03 11:25:00,19.54,19.54,19.53,19.54,105000.0,15.7386,15.7386,15.7306,15.7386,105000.0
2014-01-03 11:30:00,19.54,19.56,19.54,19.55,93200.0,15.7386,15.7547,15.7386,15.7467,93200.0
2014-01-03 11:35:00,19.55,19.55,19.53,19.53,51400.0,15.7467,15.7467,15.7306,15.7306,51400.0
2014-01-03 11:40:00,19.54,19.55,19.53,19.54,68800.0,15.7386,15.7467,15.7306,15.7386,68800.0
2014-01-03 11:45:00,19.55,19.55,19.53,19.53,35800.0,15.7467,15.7467,15.7306,15.7306,35800.0
2014-01-03 11:50:00,19.53,19.57,19.53,19.56,35800.0,15.7306,15.7628,15.7306,15.7547,35800.0
2014-01-03 11:55:00,19.57,19.57,19.56,19.56,41600.0,15.7628,15.7628,15.7547,15.7547,41600.0
2014-01-03 12:00:00,19.56,19.56,19.55,19.56,16800.0,15.7547,15.7547,15.7467,15.7547,16800.0
2014-01-03 12:05:00,19.56,19.57,19.55,19.57,48600.0,15.7547,15.7628,15.7467,15.7628,48600.0
2014-01-03 12:10:00,19.57,19.58,19.56,19.57,66600.0,15.7628,15.7708,15.7547,15.7628,66600.0
2014-01-03 12:15:00,19.57,19.58,19.56,19.58,14400.0,15.7628,15.7708,15.7547,15.7708,14400.0
2014-01-03 12:20:00,19.58,19.58,19.57,19.58,29200.0,15.7708,15.7708,15.7628,15.7708,29200.0
2014-01-03 12:25:00,19.58,19.59,19.58,19.59,26000.0,15.7708,15.7789,15.7708,15.7789,26000.0
2014-01-03 12:30:00,19.59,19.59,19.56,19.56,43200.0,15.7789,15.7789,15.7547,15.7547,43200.0
2014-01-03 12:35:00,19.57,19.59,19.57,19.59,22800.0,15.7628,15.7789,15.7628,15.7789,22800.0
2014-01-03 12:40:00,19.59,19.6,19.58,19.58,85000.0,15.7789,15.7869,15.7708,15.7708,85000.0
2014-01-03 12:45:00,19.58,19.59,19.58,19.59,31800.0,15.7708,15.7789,15.7708,15.7789,31800.0
2014-01-03 12:50:00,19.59,19.59,19.56,19.56,18600.0,15.7789,15.7789,15.7547,15.7547,18600.0
2014-01-03 12:55:00,19.56,19.56,19.55,19.55,27000.0,15.7547,15.7547,15.7467,15.7467,27000.0
2014-01-03 13:00:00,19.55,19.56,19.55,19.56,22400.0,15.7467,15.7547,15.7467,15.7547,22400.0
2014-01-03 13:05:00,19.56,19.57,19.54,19.55,56000.0,15.7547,15.7628,15.7386,15.7467,56000.0
2014-01-03 13:10:00,19.54,19.55,19.54,19.55,13600.0,15.7386,15.7467,15.7386,15.7467,13600.0
2014-01-03 13:15:00,19.55,19.55,19.54,19.55,36200.0,15.7467,15.7467,15.7386,15.7467,36200.0
2014-01-03 13:20:00,19.55,19.55,19.55,19.55,16600.0,15.7467,15.7467,15.7467,15.7467,16600.0
2014-01-03 13:25:00,19.55,19.58,19.55,19.56,109800.0,15.7467,15.7708,15.7467,15.7547,109800.0
2014-01-03 13:30:00,19.56,19.56,19.54,19.56,38400.0,15.7547,15.7547,15.7386,15.7547,38400.0
2014-01-03 13:35:00,19.56,19.59,19.56,19.59,39600.0,15.7547,15.7789,15.7547,15.7789,39600.0
2014-01-03 13:40:00,19.59,19.59,19.55,19.55,58000.0,15.7789,15.7789,15.7467,15.7467,58000.0
2014-01-03 13:45:00,19.55,19.57,19.55,19.57,27000.0,15.7467,15.7628,15.7467,15.7628,27000.0
2014-01-03 13:50:00,19.57,19.58,19.57,19.57,34200.0,15.7628,15.7708,15.7628,15.7628,34200.0
2014-01-03 13:55:00,19.58,19.6,19.57,19.59,77600.0,15.7708,15.7869,15.7628,15.7789,77600.0
2014-01-03 14:00:00,19.59,19.6,19.59,19.6,41800.0,15.7789,15.7869,15.7789,15.7869,41800.0
2014-01-03 14:05:00,19.6,19.6,19.59,19.59,30800.0,15.7869,15.7869,15.7789,15.7789,30800.0
2014-01-03 14:10:00,19.59,19.6,19.58,19.6,70000.0,15.7789,15.7869,15.7708,15.7869,70000.0
2014-01-03 14:15:00,19.6,19.6,19.58,19.58,40800.0,15.7869,15.7869,15.7708,15.7708,40800.0
2014-01-03 14:20:00,19.58,19.58,19.56,19.56,24600.0,15.7708,15.7708,15.7547,15.7547,24600.0
2014-01-03 14:25:00,19.56,19.57,19.56,19.56,25600.0,15.7547,15.7628,15.7547,15.7547,25600.0
2014-01-03 14:30:00,19.56,19.57,19.55,19.56,57000.0,15.7547,15.7628,15.7467,15.7547,57000.0
2014-01-03 14:35:00,19.56,19.57,19.56,19.57,32600.0,15.7547,15.7628,15.7547,15.7628,32600.0
2014-01-03 14:40:00,19.57,19.59,19.57,19.59,59800.0,15.7628,15.7789,15.7628,15.7789,59800.0
2014-01-03 14:45:00,19.59,19.6,19.58,19.58,91200.0,15.7789,15.7869,15.7708,15.7708,91200.0
2014-01-03 14:50:00,19.58,19.6,19.58,19.59,25000.0,15.7708,15.7869,15.7708,15.7789,25000.0
2014-01-03 14:55:00,19.6,19.6,19.58,19.58,54400.0,15.7869,15.7869,15.7708,15.7708,54400.0
2014-01-03 15:00:00,19.58,19.6,19.58,19.6,42600.0,15.7708,15.7869,15.7708,15.7869,42600.0
2014-01-03 15:05:00,19.6,19.61,19.59,19.59,89800.0,15.7869,15.795,15.7789,15.7789,89800.0
2014-01-03 15:10:00,19.6,19.61,19.59,19.61,133600.0,15.7869,15.795,15.7789,15.795,133600.0
2014-01-03 15:15:00,19.6,19.61,19.6,19.61,23400.0,15.7869,15.795,15.7869,15.795,23400.0
2014-01-03 15:20:00,19.61,19.61,19.6,19.6,49000.0,15.795,15.795,15.7869,15.7869,49000.0
2014-01-03 15:25:00,19.6,19.61,19.6,19.61,70400.0,15.7869,15.795,15.7869,15.795,70400.0
2014-01-03 15:30:00,19.61,19.61,19.6,19.61,88400.0,15.795,15.795,15.7869,15.795,88400.0
2014-01-03 15:35:00,19.6,19.63,19.6,19.63,88400.0,15.7869,15.8111,15.7869,15.8111,88400.0
2014-01-03 15:40:00,19.63,19.63,19.59,19.6,153400.0,15.8111,15.8111,15.7789,15.7869,153400.0
2014-01-03 15:45:00,19.6,19.6,19.57,19.58,200800.0,15.7869,15.7869,15.7628,15.7708,200800.0
2014-01-03 15:50:00,19.58,19.58,19.56,19.57,153000.0,15.7708,15.7708,15.7547,15.7628,153000.0
2014-01-03 15:55:00,19.57,19.57,19.55,19.56,301200.0,15.7628,15.7628,15.7467,15.7547,301200.0
2014-01-06 09:30:00,19.62,19.68,19.6,19.63,116000.0,15.803,15.8514,15.7869,15.8111,116000.0
2014-01-06 09:35:00,19.64,19.64,19.54,19.57,54200.0,15.8192,15.8192,15.7386,15.7628,54200.0
2014-01-06 09:40:00,19.58,19.58,19.53,19.55,75800.0,15.7708,15.7708,15.7306,15.7467,75800.0
2014-01-06 09:45:00,19.55,19.57,19.53,19.53,52600.0,15.7467,15.7628,15.7306,15.7306,52600.0
2014-01-06 09:50:00,19.53,19.53,19.48,19.5,114800.0,15.7306,15.7306,15.6903,15.7064,114800.0
2014-01-06 09:55:00,19.5,19.51,19.48,19.51,35200.0,15.7064,15.7144,15.6903,15.7144,35200.0
2014-01-06 10:00:00,19.51,19.52,19.47,19.5,75800.0,15.7144,15.7225,15.6822,15.7064,75800.0
2014-01-06 10:05:00,19.5,19.5,19.48,19.49,65000.0,15.7064,15.7064,15.6903,15.6983,65000.0
2014-01-06 10:10:00,19.49,19.5,19.48,19.48,39800.0,15.6983,15.7064,15.6903,15.6903,39800.0
2014-01-06 10:15:00,19.48,19.5,19.47,19.49,59000.0,15.6903,15.7064,15.6822,15.6983,59000.0
2014-01-06 10:20:00,19.49,19.49,19.41,19.42,150200.0,15.6983,15.6983,15.6339,15.642,150200.0
2014-01-06 10:25:00,19.43,19.45,19.43,19.44,68600.0,15.65,15.6661,15.65,15.6581,68600.0
2014-01-06 10:30:00,19.45,19.47,19.45,19.47,49600.0,15.6661,15.6822,15.6661,15.6822,49600.0
2014-01-06 10:35:00,19.47,19.49,19.46,19.48,125000.0,15.6822,15.6983,15.6742,15.6903,125000.0
2014-01-06 10:40:00,19.48,19.51,19.48,19.49,93200.0,15.6903,15.7144,15.6903,15.6983,93200.0
2014-01-06 10:45:00,19.49,19.51,19.48,19.5,60200.0,15.6983,15.7144,15.6903,15.7064,60200.0
2014-01-06 10:50:00,19.5,19.54,19.5,19.54,38400.0,15.7064,15.7386,15.7064,15.7386,38400.0
2014-01-06 10:55:00,19.54,19.54,19.49,19.5,92800.0,15.7386,15.7386,15.6983,15.7064,92800.0
2014-01-06 11:00:00,19.49,19.52,19.49,19.5,65000.0,15.6983,15.7225,15.6983,15.7064,65000.0
2014-01-06 11:05:00,19.5,19.5,19.49,19.5,94000.0,15.7064,15.7064,15.6983,15.7064,94000.0
2014-01-06 11:10:00,19.5,19.53,19.49,19.5,143800.0,15.7064,15.7306,15.6983,15.7064,143800.0
2014-01-06 11:15:00,19.5,19.51,19.48,19.5,134000.0,15.7064,15.7144,15.6903,15.7064,134000.0
2014-01-06 11:20:00,19.5,19.5,19.49,19.49,41400.0,15.7064,15.7064,15.6983,15.6983,41400.0
2014-01-06 11:25:00,19.49,19.49,19.46,19.48,67400.0,15.6983,15.6983,15.6742,15.6903,67400.0
2014-01-06 11:30:00,19.48,19.49,19.48,19.49,70800.0,15.6903,15.6983,15.6903,15.6983,70800.0
2014-01-06 11:35:00,19.49,19.51,19.48,19.51,57800.0,15.6983,15.7144,15.6903,15.7144,57800.0
2014-01-06 11:40:00,19.51,19.53,19.51,19.53,69600.0,15.7144,15.7306,15.7144,15.7306,69600.0
2014-01-06 11:45:00,19.52,19.54,19.52,19.54,68600.0,15.7225,15.7386,15.7225,15.7386,68600.0
2014-01-06 11:50:00,19.55,19.55,19.53,19.53,57600.0,15.7467,15.7467,15.7306,15.7306,57600.0
2014-01-06 11:55:00,19.53,19.56,19.53,19.56,64000.0,15.7306,15.7547,15.7306,15.7547,64000.0
2014-01-06 12:00:00,19.56,19.56,19.55,19.55,52800.0,15.7547,15.7547,15.7467,15.7467,52800.0
2014-01-06 12:05:00,19.55,19.57,19.54,19.54,73400.0,15.7467,15.7628,15.7386,15.7386,73400.0
2014-01-06 12:10:00,19.54,19.56,19.51,19.54,252600.0,15.7386,15.7547,15.7144,15.7386,252600.0
2014-01-06 12:15:00,19.54,19.55,19.54,19.55,36600.0,15.7386,15.7467,15.7386,15.7467,36600.0
2014-01-06 12:20:00,19.55,19.55,19.53,19.53,47000.0,15.7467,15.7467,15.7306,15.7306,47000.0
2014-01-06 12:25:00,19.53,19.53,19.49,19.49,33600.0,15.7306,15.7306,15.6983,15.6983,33600.0
2014-01-06 12:30:00,19.49,19.51,19.48,19.51,89800.0,15.6983,15.7144,15.6903,15.7144,89800.0
2014-01-06 12:35:00,19.52,19.52,19.5,19.51,92200.0,15.7225,15.7225,15.7064,15.7144,92200.0
2014-01-06 12:40:00,19.51,19.52,19.49,19.52,61400.0,15.7144,15.7225,15.6983,15.7225,61400.0
2014-01-06 12:45:00,19.52,19.52,19.5,19.5,50400.0,15.7225,15.7225,15.7064,15.7064,50400.0
2014-01-06 12:50:00,19.5,19.52,19.49,19.52,53400.0,15.7064,15.7225,15.6983,15.7225,53400.0
2014-01-06 12:55:00,19.52,19.52,19.49,19.49,35200.0,15.7225,15.7225,15.6983,15.6983,35200.0
2014-01-06 13:00:00,19.49,19.49,19.47,19.47,43000.0,15.6983,15.6983,15.6822,15.6822,43000.0
2014-01-06 13:05:00,19.48,19.48,19.44,19.44,48400.0,15.6903,15.6903,15.6581,15.6581,48400.0
2014-01-06 13:10:00,19.44,19.47,19.44,19.47,49600.0,15.6581,15.6822,15.6581,15.6822,49600.0
2014-01-06 13:15:00,19.47,19.48,19.46,19.46,54400.0,15.6822,15.6903,15.6742,15.6742,54400.0
2014-01-06 13:20:00,19.46,19.46,19.43,19.44,55200.0,15.6742,15.6742,15.65,15.6581,55200.0
2014-01-06 13:25:00,19.43,19.46,19.43,19.45,45000.0,15.65,15.6742,15.65,15.6661,45000.0
2014-01-06 13:30:00,19.44,19.46,19.43,19.43,56000.0,15.6581,15.6742,15.65,15.65,56000.0
2014-01-06 13:35:00,19.43,19.45,19.42,19.45,40200.0,15.65,15.6661,15.642,15.6661,40200.0
2014-01-06 13:40:00,19.45,19.46,19.43,19.43,51800.0,15.6661,15.6742,15.65,15.65,51800.0
2014-01-06 13:45:00,19.43,19.44,19.43,19.43,43000.0,15.65,15.6581,15.65,15.65,43000.0
2014-01-06 13:50:00,19.43,19.49,19.43,19.45,134000.0,15.65,15.6983,15.65,15.6661,134000.0
2014-01-06 13:55:00,19.46,19.48,19.46,19.48,41800.0,15.6742,15.6903,15.6742,15.6903,41800.0
2014-01-06 14:00:00,19.48,19.49,19.46,19.46,48600.0,15.6903,15.6983,15.6742,15.6742,48600.0
2014-01-06 14:05:00,19.46,19.46,19.45,19.45,37400.0,15.6742,15.6742,15.6661,15.6661,37400.0
2014-01-06 14:10:00,19.46,19.47,19.45,19.46,43400.0,15.6742,15.6822,15.6661,15.6742,43400.0
2014-01-06 14:15:00,19.46,19.46,19.43,19.43,30400.0,15.6742,15.6742,15.65,15.65,30400.0
2014-01-06 14:20:00,19.43,19.45,19.43,19.43,40000.0,15.65,15.6661,15.65,15.65,40000.0
2014-01-06 14:25:00,19.43,19.45,19.43,19.43,44000.0,15.65,15.6661,15.65,15.65,44000.0
2014-01-06 14:30:00,19.43,19.45,19.43,19.45,36400.0,15.65,15.6661,15.65,15.6661,36400.0
2014-01-06 14:35:00,19.45,19.47,19.45,19.46,67800.0,15.6661,15.6822,15.6661,15.6742,67800.0
2014-01-06 14:40:00,19.46,19.49,19.46,19.47,48800.0,15.6742,15.6983,15.6742,15.6822,48800.0
2014-01-06 14:45:00,19.48,19.48,19.45,19.46,49600.0,15.6903,15.6903,15.6661,15.6742,49600.0
2014-01-06 14:50:00,19.46,19.46,19.45,19.45,35200.0,15.6742,15.6742,15.6661,15.6661,35200.0
2014-01-06 14:55:00,19.45,19.46,19.44,19.44,59400.0,15.6661,15.6742,15.6581,15.6581,59400.0
2014-01-06 15:00:00,19.44,19.44,19.42,19.42,131400.0,15.6581,15.6581,15.642,15.642,131400.0
2014-01-06 15:05:00,19.42,19.42,19.4,19.4,115000.0,15.642,15.642,15.6258,15.6258,115000.0
2014-01-06 15:10:00,19.41,19.43,19.4,19.43,56600.0,15.6339,15.65,15.6258,15.65,56600.0
2014-01-06 15:15:00,19.43,19.44,19.43,19.43,63600.0,15.65,15.6581,15.65,15.65,63600.0
2014-01-06 15:20:00,19.43,19.43,19.42,19.42,49000.0,15.65,15.65,15.642,15.642,49000.0
2014-01-06 15:25:00,19.42,19.42,19.41,19.41,86800.0,15.642,15.642,15.6339,15.6339,86800.0
2014-01-06 15:30:00,19.41,19.42,19.38,19.38,69600.0,15.6339,15.642,15.6097,15.6097,69600.0
2014-01-06 15:35:00,19.38,19.4,19.38,19.38,142200.0,15.6097,15.6258,15.6097,15.6097,142200.0
2014-01-06 15:40:00,19.38,19.39,19.36,19.38,140600.0,15.6097,15.6178,15.5936,15.6097,140600.0
2014-01-06 15:45:00,19.37,19.41,19.36,19.38,193000.0,15.6017,15.6339,15.5936,15.6097,193000.0
2014-01-06 15:50:00,19.38,19.39,19.38,19.38,154000.0,15.6097,15.6178,15.6097,15.6097,154000.0
2014-01-06 15:55:00,19.38,19.4,19.37,19.38,411400.0,15.6097,15.6258,15.6017,15.6097,411400.0
2014-01-07 09:30:00,19.43,19.44,19.36,19.36,220400.0,15.65,15.6581,15.5936,15.5936,220400.0
2014-01-07 09:35:00,19.36,19.38,19.34,19.36,82800.0,15.5936,15.6097,15.5775,15.5936,82800.0
2014-01-07 09:40:00,19.36,19.38,19.34,19.36,75600.0,15.5936,15.6097,15.5775,15.5936,75600.0
2014-01-07 09:45:00,19.36,19.37,19.34,19.34,56800.0,15.5936,15.6017,15.5775,15.5775,56800.0
2014-01-07 09:50:00,19.34,19.4,19.34,19.39,67200.0,15.5775,15.6258,15.5775,15.6178,67200.0
2014-01-07 09:55:00,19.4,19.45,19.4,19.43,186200.0,15.6258,15.6661,15.6258,15.65,186200.0
2014-01-07 10:00:00,19.43,19.46,19.42,19.44,63000.0,15.65,15.6742,15.642,15.6581,63000.0
2014-01-07 10:05:00,19.43,19.46,19.43,19.44,70600.0,15.65,15.6742,15.65,15.6581,70600.0
2014-01-07 10:10:00,19.45,19.46,19.44,19.45,57800.0,15.6661,15.6742,15.6581,15.6661,57800.0
2014-01-07 10:15:00,19.44,19.46,19.44,19.44,47000.0,15.6581,15.6742,15.6581,15.6581,47000.0
2014-01-07 10:20:00,19.44,19.46,19.43,19.46,58600.0,15.6581,15.6742,15.65,15.6742,58600.0
2014-01-07 10:25:00,19.46,19.48,19.46,19.48,68200.0,15.6742,15.6903,15.6742,15.6903,68200.0
2014-01-07 10:30:00,19.48,19.5,19.47,19.5,41200.0,15.6903,15.7064,15.6822,15.7064,41200.0
2014-01-07 10:35:00,19.5,19.5,19.49,19.5,43000.0,15.7064,15.7064,15.6983,15.7064,43000.0
2014-01-07 10:40:00,19.51,19.52,19.5,19.5,50800.0,15.7144,15.7225,15.7064,15.7064,50800.0
2014-01-07 10:45:00,19.51,19.52,19.5,19.52,52800.0,15.7144,15.7225,15.7064,15.7225,52800.0
2014-01-07 10:50:00,19.52,19.53,19.5,19.52,110600.0,15.7225,15.7306,15.7064,15.7225,110600.0
2014-01-07 10:55:00,19.52,19.54,19.52,19.54,54800.0,15.7225,15.7386,15.7225,15.7386,54800.0
2014-01-07 11:00:00,19.54,19.54,19.52,19.53,74400.0,15.7386,15.7386,15.7225,15.7306,74400.0
2014-01-07 11:05:00,19.53,19.53,19.52,19.52,27800.0,15.7306,15.7306,15.7225,15.7225,27800.0
2014-01-07 11:10:00,19.52,19.52,19.52,19.52,60800.0,15.7225,15.7225,15.7225,15.7225,60800.0
2014-01-07 11:15:00,19.52,19.52,19.5,19.51,60800.0,15.7225,15.7225,15.7064,15.7144,60800.0
2014-01-07 11:20:00,19.51,19.52,19.5,19.52,57400.0,15.7144,15.7225,15.7064,15.7225,57400.0
2014-01-07 11:25:00,19.52,19.54,19.51,19.54,58800.0,15.7225,15.7386,15.7144,15.7386,58800.0
2014-01-07 11:30:00,19.54,19.58,19.54,19.58,32200.0,15.7386,15.7708,15.7386,15.7708,32200.0
2014-01-07 11:35:00,19.58,19.58,19.55,19.55,114000.0,15.7708,15.7708,15.7467,15.7467,114000.0
2014-01-07 11:40:00,19.55,19.58,19.55,19.58,49400.0,15.7467,15.7708,15.7467,15.7708,49400.0
2014-01-07 11:45:00,19.58,19.58,19.56,19.56,41800.0,15.7708,15.7708,15.7547,15.7547,41800.0
2014-01-07 11:50:00,19.56,19.58,19.55,19.58,55800.0,15.7547,15.7708,15.7467,15.7708,55800.0
2014-01-07 11:55:00,19.58,19.58,19.56,19.57,28400.0,15.7708,15.7708,15.7547,15.7628,28400.0
2014-01-07 12:00:00,19.57,19.58,19.56,19.58,25000.0,15.7628,15.7708,15.7547,15.7708,25000.0
2014-01-07 12:05:00,19.57,19.58,19.57,19.57,39200.0,15.7628,15.7708,15.7628,15.7628,39200.0
2014-01-07 12:10:00,19.57,19.58,19.56,19.58,29400.0,15.7628,15.7708,15.7547,15.7708,29400.0
2014-01-07 12:15:00,19.58,19.6,19.57,19.6,59400.0,15.7708,15.7869,15.7628,15.7869,59400.0
2014-01-07 12:20:00,19.6,19.61,19.6,19.61,51600.0,15.7869,15.795,15.7869,15.795,51600.0
2014-01-07 12:25:00,19.6,19.61,19.59,19.59,37400.0,15.7869,15.795,15.7789,15.7789,37400.0
2014-01-07 12:30:00,19.59,19.6,19.58,19.58,44600.0,15.7789,15.7869,15.7708,15.7708,44600.0
2014-01-07 12:35:00,19.58,19.58,19.56,19.56,36400.0,15.7708,15.7708,15.7547,15.7547,36400.0
2014-01-07 12:40:00,19.56,19.57,19.55,19.56,31200.0,15.7547,15.7628,15.7467,15.7547,31200.0
2014-01-07 12:45:00,19.57,19.58,19.57,19.58,14200.0,15.7628,15.7708,15.7628,15.7708,14200.0
2014-01-07 12:50:00,19.58,19.58,19.55,19.56,29800.0,15.7708,15.7708,15.7467,15.7547,29800.0
2014-01-07 12:55:00,19.56,19.56,19.55,19.56,46400.0,15.7547,15.7547,15.7467,15.7547,46400.0
2014-01-07 13:00:00,19.56,19.56,19.54,19.55,39400.0,15.7547,15.7547,15.7386,15.7467,39400.0
2014-01-07 13:05:00,19.55,19.55,19.54,19.55,20400.0,15.7467,15.7467,15.7386,15.7467,20400.0
2014-01-07 13:10:00,19.55,19.55,19.54,19.55,32400.0,15.7467,15.7467,15.7386,15.7467,32400.0
2014-01-07 13:15:00,19.54,19.54,19.53,19.54,25000.0,15.7386,15.7386,15.7306,15.7386,25000.0
2014-01-07 13:20:00,19.54,19.55,19.52,19.53,79600.0,15.7386,15.7467,15.7225,15.7306,79600.0
2014-01-07 13:25:00,19.52,19.54,19.52,19.54,22600.0,15.7225,15.7386,15.7225,15.7386,22600.0
2014-01-07 13:30:00,19.54,19.55,19.52,19.52,91800.0,15.7386,15.7467,15.7225,15.7225,91800.0
2014-01-07 13:35:00,19.52,19.55,19.51,19.55,59000.0,15.7225,15.7467,15.7144,15.7467,59000.0
2014-01-07 13:40:00,19.55,19.55,19.53,19.53,73000.0,15.7467,15.7467,15.7306,15.7306,73000.0
2014-01-07 13:45:00,19.53,19.53,19.5,19.5,78800.0,15.7306,15.7306,15.7064,15.7064,78800.0
2014-01-07 13:50:00,19.51,19.51,19.48,19.48,34000.0,15.7144,15.7144,15.6903,15.6903,34000.0
2014-01-07 13:55:00,19.48,19.48,19.46,19.48,69600.0,15.6903,15.6903,15.6742,15.6903,69600.0
2014-01-07 14:00:00,19.47,19.48,19.45,19.46,55400.0,15.6822,15.6903,15.6661,15.6742,55400.0
2014-01-07 14:05:00,19.46,19.46,19.44,19.45,53000.0,15.6742,15.6742,15.6581,15.6661,53000.0
2014-01-07 14:10:00,19.45,19.47,19.44,19.46,47200.0,15.6661,15.6822,15.6581,15.6742,47200.0
2014-01-07 14:15:00,19.46,19.46,19.45,19.46,22400.0,15.6742,15.6742,15.6661,15.6742,22400.0
2014-01-07 14:20:00,19.46,19.46,19.45,19.46,36000.0,15.6742,15.6742,15.6661,15.6742,36000.0
2014-01-07 14:25:00,19.46,19.5,19.46,19.49,57000.0,15.6742,15.7064,15.6742,15.6983,57000.0
2014-01-07 14:30:00,19.5,19.51,19.5,19.5,92600.0,15.7064,15.7144,15.7064,15.7064,92600.0
2014-01-07 14:35:00,19.5,19.51,19.49,19.5,78600.0,15.7064,15.7144,15.6983,15.7064,78600.0
2014-01-07 14:40:00,19.5,19.51,19.5,19.5,24200.0,15.7064,15.7144,15.7064,15.7064,24200.0
2014-01-07 14:45:00,19.51,19.51,19.5,19.5,44000.0,15.7144,15.7144,15.7064,15.7064,44000.0
2014-01-07 14:50:00,19.5,19.5,19.48,19.49,38400.0,15.7064,15.7064,15.6903,15.6983,38400.0
2014-01-07 14:55:00,19.49,19.5,19.48,19.48,48600.0,15.6983,15.7064,15.6903,15.6903,48600.0
2014-01-07 15:00:00,19.48,19.5,19.48,19.5,45000.0,15.6903,15.7064,15.6903,15.7064,45000.0
2014-01-07 15:05:00,19.5,19.5,19.49,19.49,107200.0,15.7064,15.7064,15.6983,15.6983,107200.0
2014-01-07 15:10:00,19.49,19.5,19.48,19.49,87400.0,15.6983,15.7064,15.6903,15.6983,87400.0
2014-01-07 15:15:00,19.49,19.49,19.48,19.48,140400.0,15.6983,15.6983,15.6903,15.6903,140400.0
2014-01-07 15:20:00,19.48,19.48,19.48,19.48,38800.0,15.6903,15.6903,15.6903,15.6903,38800.0
2014-01-07 15:25:00,19.48,19.49,19.48,19.49,79400.0,15.6903,15.6983,15.6903,15.6983,79400.0
2014-01-07 15:30:00,19.49,19.5,19.49,19.5,154400.0,15.6983,15.7064,15.6983,15.7064,154400.0
2014-01-07 15:35:00,19.5,19.5,19.48,19.49,84600.0,15.7064,15.7064,15.6903,15.6983,84600.0
2014-01-07 15:40:00,19.49,19.5,19.48,19.5,154600.0,15.6983,15.7064,15.6903,15.7064,154600.0
2014-01-07 15:45:00,19.5,19.5,19.49,19.49,155400.0,15.7064,15.7064,15.6983,15.6983,155400.0
2014-01-07 15:50:00,19.49,19.5,19.49,19.5,162200.0,15.6983,15.7064,15.6983,15.7064,162200.0
2014-01-07 15:55:00,19.5,19.5,19.49,19.49,362000.0,15.7064,15.7064,15.6983,15.6983,362000.0
2014-01-08 09:30:00,19.4,19.5,19.4,19.43,184400.0,15.6258,15.7064,15.6258,15.65,184400.0
2014-01-08 09:35:00,19.43,19.48,19.42,19.48,94400.0,15.65,15.6903,15.642,15.6903,94400.0
2014-01-08 09:40:00,19.48,19.48,19.42,19.47,105800.0,15.6903,15.6903,15.642,15.6822,105800.0
2014-01-08 09:45:00,19.47,19.48,19.42,19.42,73200.0,15.6822,15.6903,15.642,15.642,73200.0
2014-01-08 09:50:00,19.42,19.45,19.41,19.45,56600.0,15.642,15.6661,15.6339,15.6661,56600.0
2014-01-08 09:55:00,19.45,19.45,19.42,19.44,45400.0,15.6661,15.6661,15.642,15.6581,45400.0
2014-01-08 10:00:00,19.44,19.5,19.43,19.5,78400.0,15.6581,15.7064,15.65,15.7064,78400.0
2014-01-08 10:05:00,19.5,19.55,19.5,19.55,70400.0,15.7064,15.7467,15.7064,15.7467,70400.0
2014-01-08 10:10:00,19.55,19.57,19.54,19.56,95600.0,15.7467,15.7628,15.7386,15.7547,95600.0
2014-01-08 10:15:00,19.56,19.59,19.55,19.59,139800.0,15.7547,15.7789,15.7467,15.7789,139800.0
2014-01-08 10:20:00,19.59,19.61,19.58,19.61,121600.0,15.7789,15.795,15.7708,15.795,121600.0
2014-01-08 10:25:00,19.61,19.63,19.61,19.63,99600.0,15.795,15.8111,15.795,15.8111,99600.0
2014-01-08 10:30:00,19.62,19.62,19.6,19.61,75800.0,15.803,15.803,15.7869,15.795,75800.0
2014-01-08 10:35:00,19.61,19.64,19.61,19.63,79400.0,15.795,15.8192,15.795,15.8111,79400.0
2014-01-08 10:40:00,19.63,19.65,19.59,19.59,113600.0,15.8111,15.8272,15.7789,15.7789,113600.0
2014-01-08 10:45:00,19.59,19.6,19.58,19.6,50000.0,15.7789,15.7869,15.7708,15.7869,50000.0
2014-01-08 10:50:00,19.6,19.63,19.59,19.6,63400.0,15.7869,15.8111,15.7789,15.7869,63400.0
2014-01-08 10:55:00,19.6,19.61,19.6,19.61,48200.0,15.7869,15.795,15.7869,15.795,48200.0
2014-01-08 11:00:00,19.61,19.61,19.59,19.6,59800.0,15.795,15.795,15.7789,15.7869,59800.0
2014-01-08 11:05:00,19.59,19.6,19.58,19.58,51800.0,15.7789,15.7869,15.7708,15.7708,51800.0
2014-01-08 11:10:00,19.58,19.59,19.57,19.59,52800.0,15.7708,15.7789,15.7628,15.7789,52800.0
2014-01-08 11:15:00,19.59,19.6,19.59,19.59,42600.0,15.7789,15.7869,15.7789,15.7789,42600.0
2014-01-08 11:20:00,19.6,19.61,19.59,19.61,48200.0,15.7869,15.795,15.7789,15.795,48200.0
2014-01-08 11:25:00,19.61,19.61,19.58,19.58,58800.0,15.795,15.795,15.7708,15.7708,58800.0
2014-01-08 11:30:00,19.59,19.59,19.57,19.58,62000.0,15.7789,15.7789,15.7628,15.7708,62000.0
2014-01-08 11:35:00,19.58,19.59,19.58,19.58,30200.0,15.7708,15.7789,15.7708,15.7708,30200.0
2014-01-08 11:40:00,19.58,19.61,19.58,19.6,63400.0,15.7708,15.795,15.7708,15.7869,63400.0
2014-01-08 11:45:00,19.6,19.6,19.59,19.59,34400.0,15.7869,15.7869,15.7789,15.7789,34400.0
2014-01-08 11:50:00,19.59,19.6,19.59,19.6,27200.0,15.7789,15.7869,15.7789,15.7869,27200.0
2014-01-08 11:55:00,19.59,19.61,19.59,19.61,40400.0,15.7789,15.795,15.7789,15.795,40400.0
2014-01-08 12:00:00,19.61,19.61,19.59,19.6,53800.0,15.795,15.795,15.7789,15.7869,53800.0
2014-01-08 12:05:00,19.59,19.61,19.59,19.6,63400.0,15.7789,15.795,15.7789,15.7869,63400.0
2014-01-08 12:10:00,19.6,19.6,19.59,19.59,35200.0,15.7869,15.7869,15.7789,15.7789,35200.0
2014-01-08 12:15:00,19.59,19.6,19.58,19.6,32200.0,15.7789,15.7869,15.7708,15.7869,32200.0
2014-01-08 12:20:00,19.6,19.61,19.59,19.61,34200.0,15.7869,15.795,15.7789,15.795,34200.0
2014-01-08 12:25:00,19.61,19.61,19.6,19.61,44800.0,15.795,15.795,15.7869,15.795,44800.0
2014-01-08 12:30:00,19.6,19.61,19.6,19.6,54400.0,15.7869,15.795,15.7869,15.7869,54400.0
2014-01-08 12:35:00,19.61,19.61,19.6,19.6,20400.0,15.795,15.795,15.7869,15.7869,20400.0
2014-01-08 12:40:00,19.6,19.61,19.59,19.59,46200.0,15.7869,15.795,15.7789,15.7789,46200.0
2014-01-08 12:45:00,19.59,19.6,19.59,19.6,35800.0,15.7789,15.7869,15.7789,15.7869,35800.0
2014-01-08 12:50:00,19.6,19.6,19.6,19.6,14600.0,15.7869,15.7869,15.7869,15.7869,14600.0
2014-01-08 12:55:00,19.6,19.6,19.58,19.59,35000.0,15.7869,15.7869,15.7708,15.7789,35000.0
2014-01-08 13:00:00,19.59,19.6,19.58,19.59,48600.0,15.7789,15.7869,15.7708,15.7789,48600.0
2014-01-08 13:05:00,19.59,19.61,19.59,19.61,18600.0,15.7789,15.795,15.7789,15.795,18600.0
2014-01-08 13:10:00,19.61,19.61,19.6,19.61,50400.0,15.795,15.795,15.7869,15.795,50400.0
2014-01-08 13:15:00,19.62,19.63,19.58,19.59,62800.0,15.803,15.8111,15.7708,15.7789,62800.0
2014-01-08 13:20:00,19.59,19.6,19.55,19.56,106800.0,15.7789,15.7869,15.7467,15.7547,106800.0
2014-01-08 13:25:00,19.56,19.56,19.53,19.54,59000.0,15.7547,15.7547,15.7306,15.7386,59000.0
2014-01-08 13:30:00,19.54,19.54,19.52,19.52,47200.0,15.7386,15.7386,15.7225,15.7225,47200.0
2014-01-08 13:35:00,19.52,19.52,19.5,19.5,41000.0,15.7225,15.7225,15.7064,15.7064,41000.0
2014-01-08 13:40:00,19.5,19.5,19.49,19.5,58400.0,15.7064,15.7064,15.6983,15.7064,58400.0
2014-01-08 13:45:00,19.5,19.51,19.48,19.5,74600.0,15.7064,15.7144,15.6903,15.7064,74600.0
2014-01-08 13:50:00,19.5,19.52,19.5,19.5,64400.0,15.7064,15.7225,15.7064,15.7064,64400.0
2014-01-08 13:55:00,19.5,19.53,19.5,19.52,28800.0,15.7064,15.7306,15.7064,15.7225,28800.0
2014-01-08 14:00:00,19.52,19.54,19.49,19.53,140000.0,15.7225,15.7386,15.6983,15.7306,140000.0
2014-01-08 14:05:00,19.54,19.54,19.47,19.49,64400.0,15.7386,15.7386,15.6822,15.6983,64400.0
2014-01-08 14:10:00,19.49,19.5,19.47,19.5,43200.0,15.6983,15.7064,15.6822,15.7064,43200.0
2014-01-08 14:15:00,19.5,19.52,19.48,19.51,66600.0,15.7064,15.7225,15.6903,15.7144,66600.0
2014-01-08 14:20:00,19.52,19.54,19.5,19.52,91200.0,15.7225,15.7386,15.7064,15.7225,91200.0
2014-01-08 14:25:00,19.52,19.53,19.5,19.5,52200.0,15.7225,15.7306,15.7064,15.7064,52200.0
2014-01-08 14:30:00,19.5,19.52,19.49,19.51,74800.0,15.7064,15.7225,15.6983,15.7144,74800.0
2014-01-08 14:35:00,19.51,19.52,19.49,19.49,55000.0,15.7144,15.7225,15.6983,15.6983,55000.0
2014-01-08 14:40:00,19.49,19.5,19.49,19.49,62000.0,15.6983,15.7064,15.6983,15.6983,62000.0
2014-01-08 14:45:00,19.49,19.49,19.46,19.47,92800.0,15.6983,15.6983,15.6742,15.6822,92800.0
2014-01-08 14:50:00,19.46,19.49,19.46,19.47,116000.0,15.6742,15.6983,15.6742,15.6822,116000.0
2014-01-08 14:55:00,19.47,19.48,19.46,19.47,67600.0,15.6822,15.6903,15.6742,15.6822,67600.0
2014-01-08 15:00:00,19.47,19.48,19.47,19.47,73400.0,15.6822,15.6903,15.6822,15.6822,73400.0
2014-01-08 15:05:00,19.47,19.48,19.45,19.47,80400.0,15.6822,15.6903,15.6661,15.6822,80400.0
2014-01-08 15:10:00,19.47,19.47,19.46,19.46,50600.0,15.6822,15.6822,15.6742,15.6742,50600.0
2014-01-08 15:15:00,19.46,19.48,19.45,19.45,107400.0,15.6742,15.6903,15.6661,15.6661,107400.0
2014-01-08 15:20:00,19.46,19.46,19.45,19.45,99400.0,15.6742,15.6742,15.6661,15.6661,99400.0
2014-01-08 15:25:00,19.45,19.46,19.43,19.44,80600.0,15.6661,15.6742,15.65,15.6581,80600.0
2014-01-08 15:30:00,19.45,19.47,19.44,19.47,99800.0,15.6661,15.6822,15.6581,15.6822,99800.0
2014-01-08 15:35:00,19.47,19.48,19.46,19.46,140200.0,15.6822,15.6903,15.6742,15.6742,140200.0
2014-01-08 15:40:00,19.47,19.47,19.46,19.46,131000.0,15.6822,15.6822,15.6742,15.6742,131000.0
2014-01-08 15:45:00,19.47,19.48,19.46,19.47,176200.0,15.6822,15.6903,15.6742,15.6822,176200.0
2014-01-08 15:50:00,19.47,19.49,19.46,19.47,267000.0,15.6822,15.6983,15.6742,15.6822,267000.0
2014-01-08 15:55:00,19.48,19.49,19.47,19.48,336000.0,15.6903,15.6983,15.6822,15.6903,336000.0
2014-01-09 09:30:00,19.53,19.64,19.5,19.59,126600.0,15.7306,15.8192,15.7064,15.7789,126600.0
2014-01-09 09:35:00,19.59,19.64,19.55,19.59,180200.0,15.7789,15.8192,15.7467,15.7789,180200.0
2014-01-09 09:40:00,19.6,19.61,19.58,19.6,115600.0,15.7869,15.795,15.7708,15.7869,115600.0
2014-01-09 09:45:00,19.6,19.6,19.56,19.6,77800.0,15.7869,15.7869,15.7547,15.7869,77800.0
2014-01-09 09:50:00,19.6,19.61,19.58,19.6,88200.0,15.7869,15.795,15.7708,15.7869,88200.0
2014-01-09 09:55:00,19.6,19.61,19.58,19.61,86400.0,15.7869,15.795,15.7708,15.795,86400.0
2014-01-09 10:00:00,19.61,19.63,19.59,19.62,205800.0,15.795,15.8111,15.7789,15.803,205800.0
2014-01-09 10:05:00,19.63,19.63,19.58,19.6,215200.0,15.8111,15.8111,15.7708,15.7869,215200.0
2014-01-09 10:10:00,19.59,19.6,19.55,19.58,187000.0,15.7789,15.7869,15.7467,15.7708,187000.0
2014-01-09 10:15:00,19.58,19.59,19.55,19.58,144000.0,15.7708,15.7789,15.7467,15.7708,144000.0
2014-01-09 10:20:00,19.58,19.59,19.55,19.59,80600.0,15.7708,15.7789,15.7467,15.7789,80600.0
2014-01-09 10:25:00,19.59,19.59,19.57,19.59,95000.0,15.7789,15.7789,15.7628,15.7789,95000.0
2014-01-09 10:30:00,19.59,19.59,19.55,19.56,77400.0,15.7789,15.7789,15.7467,15.7547,77400.0
2014-01-09 10:35:00,19.55,19.57,19.54,19.55,68400.0,15.7467,15.7628,15.7386,15.7467,68400.0
2014-01-09 10:40:00,19.55,19.56,19.52,19.53,84600.0,15.7467,15.7547,15.7225,15.7306,84600.0
2014-01-09 10:45:00,19.53,19.54,19.51,19.54,155800.0,15.7306,15.7386,15.7144,15.7386,155800.0
2014-01-09 10:50:00,19.54,19.54,19.51,19.52,136000.0,15.7386,15.7386,15.7144,15.7225,136000.0
2014-01-09 10:55:00,19.52,19.52,19.5,19.51,40000.0,15.7225,15.7225,15.7064,15.7144,40000.0
2014-01-09 11:00:00,19.52,19.55,19.51,19.54,61800.0,15.7225,15.7467,15.7144,15.7386,61800.0
2014-01-09 11:05:00,19.55,19.55,19.5,19.51,100600.0,15.7467,15.7467,15.7064,15.7144,100600.0
2014-01-09 11:10:00,19.51,19.52,19.49,19.51,82000.0,15.7144,15.7225,15.6983,15.7144,82000.0
2014-01-09 11:15:00,19.52,19.52,19.5,19.5,80000.0,15.7225,15.7225,15.7064,15.7064,80000.0
2014-01-09 11:20:00,19.5,19.53,19.5,19.53,69800.0,15.7064,15.7306,15.7064,15.7306,69800.0
2014-01-09 11:25:00,19.53,19.56,19.53,19.54,183200.0,15.7306,15.7547,15.7306,15.7386,183200.0
2014-01-09 11:30:00,19.54,19.55,19.52,19.53,78200.0,15.7386,15.7467,15.7225,15.7306,78200.0
2014-01-09 11:35:00,19.52,19.56,19.52,19.56,66400.0,15.7225,15.7547,15.7225,15.7547,66400.0
2014-01-09 11:40:00,19.56,19.57,19.55,19.56,51600.0,15.7547,15.7628,15.7467,15.7547,51600.0
2014-01-09 11:45:00,19.56,19.56,19.54,19.54,60600.0,15.7547,15.7547,15.7386,15.7386,60600.0
2014-01-09 11:50:00,19.54,19.54,19.52,19.53,70000.0,15.7386,15.7386,15.7225,15.7306,70000.0
2014-01-09 11:55:00,19.53,19.54,19.5,19.53,207600.0,15.7306,15.7386,15.7064,15.7306,207600.0
2014-01-09 12:00:00,19.53,19.54,19.52,19.53,61200.0,15.7306,15.7386,15.7225,15.7306,61200.0
2014-01-09 12:05:00,19.53,19.54,19.52,19.52,91000.0,15.7306,15.7386,15.7225,15.7225,91000.0
2014-01-09 12:10:00,19.52,19.53,19.52,19.53,71000.0,15.7225,15.7306,15.7225,15.7306,71000.0
2014-01-09 12:15:00,19.53,19.53,19.49,19.49,45400.0,15.7306,15.7306,15.6983,15.6983,45400.0
2014-01-09 12:20:00,19.49,19.52,19.49,19.52,78000.0,15.6983,15.7225,15.6983,15.7225,78000.0
2014-01-09 12:25:00,19.52,19.54,19.51,19.54,36000.0,15.7225,15.7386,15.7144,15.7386,36000.0
2014-01-09 12:30:00,19.54,19.56,19.53,19.54,61400.0,15.7386,15.7547,15.7306,15.7386,61400.0
2014-01-09 12:35:00,19.54,19.54,19.52,19.52,51400.0,15.7386,15.7386,15.7225,15.7225,51400.0
2014-01-09 12:40:00,19.53,19.53,19.51,19.51,67200.0,15.7306,15.7306,15.7144,15.7144,67200.0
2014-01-09 12:45:00,19.52,19.53,19.5,19.52,26600.0,15.7225,15.7306,15.7064,15.7225,26600.0
2014-01-09 12:50:00,19.52,19.55,19.52,19.55,35800.0,15.7225,15.7467,15.7225,15.7467,35800.0
2014-01-09 12:55:00,19.55,19.6,19.55,19.6,125600.0,15.7467,15.7869,15.7467,15.7869,125600.0
2014-01-09 13:00:00,19.6,19.61,19.59,19.6,67600.0,15.7869,15.795,15.7789,15.7869,67600.0
2014-01-09 13:05:00,19.61,19.63,19.61,19.63,55000.0,15.795,15.8111,15.795,15.8111,55000.0
2014-01-09 13:10:00,19.62,19.64,19.62,19.63,85400.0,15.803,15.8192,15.803,15.8111,85400.0
2014-01-09 13:15:00,19.63,19.63,19.58,19.6,86000.0,15.8111,15.8111,15.7708,15.7869,86000.0
2014-01-09 13:20:00,19.6,19.62,19.6,19.61,42200.0,15.7869,15.803,15.7869,15.795,42200.0
2014-01-09 13:25:00,19.61,19.63,19.61,19.63,73200.0,15.795,15.8111,15.795,15.8111,73200.0
2014-01-09 13:30:00,19.62,19.63,19.61,19.63,39000.0,15.803,15.8111,15.795,15.8111,39000.0
2014-01-09 13:35:00,19.63,19.63,19.6,19.61,55200.0,15.8111,15.8111,15.7869,15.795,55200.0
2014-01-09 13:40:00,19.61,19.63,19.61,19.63,37400.0,15.795,15.8111,15.795,15.8111,37400.0
2014-01-09 13:45:00,19.63,19.64,19.61,19.63,70000.0,15.8111,15.8192,15.795,15.8111,70000.0
2014-01-09 13:50:00,19.63,19.64,19.61,19.61,43600.0,15.8111,15.8192,15.795,15.795,43600.0
2014-01-09 13:55:00,19.61,19.64,19.61,19.62,53800.0,15.795,15.8192,15.795,15.803,53800.0
2014-01-09 14:00:00,19.62,19.63,19.59,19.6,33400.0,15.803,15.8111,15.7789,15.7869,33400.0
2014-01-09 14:05:00,19.59,19.61,19.59,19.61,50600.0,15.7789,15.795,15.7789,15.795,50600.0
2014-01-09 14:10:00,19.61,19.65,19.61,19.65,95600.0,15.795,15.8272,15.795,15.8272,95600.0
2014-01-09 14:15:00,19.65,19.67,19.64,19.64,134600.0,15.8272,15.8433,15.8192,15.8192,134600.0
2014-01-09 14:20:00,19.64,19.65,19.62,19.64,70800.0,15.8192,15.8272,15.803,15.8192,70800.0
2014-01-09 14:25:00,19.64,19.65,19.64,19.64,50000.0,15.8192,15.8272,15.8192,15.8192,50000.0
2014-01-09 14:30:00,19.64,19.65,19.63,19.63,60000.0,15.8192,15.8272,15.8111,15.8111,60000.0
2014-01-09 14:35:00,19.63,19.64,19.61,19.64,37200.0,15.8111,15.8192,15.795,15.8192,37200.0
2014-01-09 14:40:00,19.64,19.68,19.64,19.68,180200.0,15.8192,15.8514,15.8192,15.8514,180200.0
2014-01-09 14:45:00,19.68,19.7,19.68,19.7,78600.0,15.8514,15.8675,15.8514,15.8675,78600.0
2014-01-09 14:50:00,19.7,19.72,19.7,19.72,70600.0,15.8675,15.8836,15.8675,15.8836,70600.0
2014-01-09 14:55:00,19.72,19.74,19.71,19.72,132800.0,15.8836,15.8997,15.8755,15.8836,132800.0
2014-01-09 15:00:00,19.72,19.72,19.67,19.67,78600.0,15.8836,15.8836,15.8433,15.8433,78600.0
2014-01-09 15:05:00,19.67,19.68,19.66,19.68,86800.0,15.8433,15.8514,15.8353,15.8514,86800.0
2014-01-09 15:10:00,19.68,19.72,19.68,19.71,84400.0,15.8514,15.8836,15.8514,15.8755,84400.0
2014-01-09 15:15:00,19.71,19.72,19.7,19.7,69000.0,15.8755,15.8836,15.8675,15.8675,69000.0
2014-01-09 15:20:00,19.7,19.71,19.69,19.69,77000.0,15.8675,15.8755,15.8594,15.8594,77000.0
2014-01-09 15:25:00,19.69,19.72,19.69,19.72,72600.0,15.8594,15.8836,15.8594,15.8836,72600.0
2014-01-09 15:30:00,19.72,19.72,19.69,19.71,201000.0,15.8836,15.8836,15.8594,15.8755,201000.0
2014-01-09 15:35:00,19.71,19.71,19.68,19.7,136000.0,15.8755,15.8755,15.8514,15.8675,136000.0
2014-01-09 15:40:00,19.7,19.72,19.7,19.71,130000.0,15.8675,15.8836,15.8675,15.8755,130000.0
2014-01-09 15:45:00,19.7,19.7,19.68,19.69,153200.0,15.8675,15.8675,15.8514,15.8594,153200.0
2014-01-09 15:50:00,19.69,19.71,19.68,19.69,240600.0,15.8594,15.8755,15.8514,15.8594,240600.0
2014-01-09 15:55:00,19.69,19.7,19.68,19.68,298400.0,15.8594,15.8675,15.8514,15.8514,298400.0
2014-01-10 09:30:00,19.75,19.82,19.69,19.69,133200.0,15.9078,15.9641,15.8594,15.8594,133200.0
2014-01-10 09:35:00,19.69,19.73,19.66,19.71,52800.0,15.8594,15.8916,15.8353,15.8755,52800.0
2014-01-10 09:40:00,19.71,19.74,19.67,19.68,99600.0,15.8755,15.8997,15.8433,15.8514,99600.0
2014-01-10 09:45:00,19.68,19.74,19.68,19.73,108200.0,15.8514,15.8997,15.8514,15.8916,108200.0
2014-01-10 09:50:00,19.73,19.74,19.7,19.72,49200.0,15.8916,15.8997,15.8675,15.8836,49200.0
2014-01-10 09:55:00,19.72,19.73,19.71,19.71,43600.0,15.8836,15.8916,15.8755,15.8755,43600.0
2014-01-10 10:00:00,19.71,19.72,19.66,19.67,94800.0,15.8755,15.8836,15.8353,15.8433,94800.0
2014-01-10 10:05:00,19.67,19.67,19.65,19.67,57600.0,15.8433,15.8433,15.8272,15.8433,57600.0
2014-01-10 10:10:00,19.67,19.67,19.62,19.63,105200.0,15.8433,15.8433,15.803,15.8111,105200.0
2014-01-10 10:15:00,19.63,19.65,19.63,19.64,71800.0,15.8111,15.8272,15.8111,15.8192,71800.0
2014-01-10 10:20:00,19.64,19.66,19.63,19.63,141000.0,15.8192,15.8353,15.8111,15.8111,141000.0
2014-01-10 10:25:00,19.63,19.65,19.62,19.63,58800.0,15.8111,15.8272,15.803,15.8111,58800.0
2014-01-10 10:30:00,19.63,19.66,19.63,19.65,71000.0,15.8111,15.8353,15.8111,15.8272,71000.0
2014-01-10 10:35:00,19.65,19.66,19.63,19.65,47800.0,15.8272,15.8353,15.8111,15.8272,47800.0
2014-01-10 10:40:00,19.65,19.68,19.64,19.66,42400.0,15.8272,15.8514,15.8192,15.8353,42400.0
2014-01-10 10:45:00,19.67,19.71,19.67,19.7,41400.0,15.8433,15.8755,15.8433,15.8675,41400.0
2014-01-10 10:50:00,19.7,19.72,19.7,19.7,38600.0,15.8675,15.8836,15.8675,15.8675,38600.0
2014-01-10 10:55:00,19.7,19.72,19.7,19.7,56400.0,15.8675,15.8836,15.8675,15.8675,56400.0
2014-01-10 11:00:00,19.7,19.73,19.69,19.73,43800.0,15.8675,15.8916,15.8594,15.8916,43800.0
2014-01-10 11:05:00,19.73,19.73,19.72,19.73,59400.0,15.8916,15.8916,15.8836,15.8916,59400.0
2014-01-10 11:10:00,19.73,19.74,19.71,19.74,125600.0,15.8916,15.8997,15.8755,15.8997,125600.0
2014-01-10 11:15:00,19.73,19.74,19.73,19.74,135600.0,15.8916,15.8997,15.8916,15.8997,135600.0
2014-01-10 11:20:00,19.74,19.74,19.71,19.74,115800.0,15.8997,15.8997,15.8755,15.8997,115800.0
2014-01-10 11:25:00,19.74,19.75,19.73,19.74,184600.0,15.8997,15.9078,15.8916,15.8997,184600.0
2014-01-10 11:30:00,19.74,19.75,19.73,19.74,109600.0,15.8997,15.9078,15.8916,15.8997,109600.0
2014-01-10 11:35:00,19.74,19.77,19.73,19.77,52200.0,15.8997,15.9239,15.8916,15.9239,52200.0
2014-01-10 11:40:00,19.77,19.78,19.73,19.73,60200.0,15.9239,15.9319,15.8916,15.8916,60200.0
2014-01-10 11:45:00,19.73,19.74,19.72,19.74,53400.0,15.8916,15.8997,15.8836,15.8997,53400.0
2014-01-10 11:50:00,19.74,19.74,19.69,19.7,53800.0,15.8997,15.8997,15.8594,15.8675,53800.0
2014-01-10 11:55:00,19.7,19.72,19.69,19.71,46200.0,15.8675,15.8836,15.8594,15.8755,46200.0
2014-01-10 12:00:00,19.71,19.72,19.69,19.7,45000.0,15.8755,15.8836,15.8594,15.8675,45000.0
2014-01-10 12:05:00,19.7,19.71,19.68,19.7,47000.0,15.8675,15.8755,15.8514,15.8675,47000.0
2014-01-10 12:10:00,19.71,19.72,19.7,19.72,77000.0,15.8755,15.8836,15.8675,15.8836,77000.0
2014-01-10 12:15:00,19.72,19.75,19.72,19.73,63600.0,15.8836,15.9078,15.8836,15.8916,63600.0
2014-01-10 12:20:00,19.73,19.73,19.72,19.73,20400.0,15.8916,15.8916,15.8836,15.8916,20400.0
2014-01-10 12:25:00,19.73,19.74,19.72,19.74,32800.0,15.8916,15.8997,15.8836,15.8997,32800.0
2014-01-10 12:30:00,19.74,19.75,19.73,19.75,44800.0,15.8997,15.9078,15.8916,15.9078,44800.0
2014-01-10 12:35:00,19.75,19.77,19.75,19.77,48200.0,15.9078,15.9239,15.9078,15.9239,48200.0
2014-01-10 12:40:00,19.77,19.81,19.77,19.8,98200.0,15.9239,15.9561,15.9239,15.948,98200.0
2014-01-10 12:45:00,19.8,19.81,19.8,19.8,11400.0,15.948,15.9561,15.948,15.948,11400.0
2014-01-10 12:50:00,19.8,19.81,19.79,19.81,80200.0,15.948,15.9561,15.94,15.9561,80200.0
2014-01-10 12:55:00,19.81,19.81,19.8,19.81,46600.0,15.9561,15.9561,15.948,15.9561,46600.0
2014-01-10 13:00:00,19.81,19.81,19.8,19.81,36000.0,15.9561,15.9561,15.948,15.9561,36000.0
2014-01-10 13:05:00,19.81,19.82,19.81,19.81,17200.0,15.9561,15.9641,15.9561,15.9561,17200.0
2014-01-10 13:10:00,19.82,19.82,19.81,19.82,56400.0,15.9641,15.9641,15.9561,15.9641,56400.0
2014-01-10 13:15:00,19.82,19.82,19.81,19.81,28200.0,15.9641,15.9641,15.9561,15.9561,28200.0
2014-01-10 13:20:00,19.81,19.83,19.81,19.82,53000.0,15.9561,15.9722,15.9561,15.9641,53000.0
2014-01-10 13:25:00,19.82,19.82,19.81,19.82,40600.0,15.9641,15.9641,15.9561,15.9641,40600.0
2014-01-10 13:30:00,19.82,19.83,19.81,19.82,55200.0,15.9641,15.9722,15.9561,15.9641,55200.0
2014-01-10 13:35:00,19.82,19.82,19.82,19.82,40200.0,15.9641,15.9641,15.9641,15.9641,40200.0
2014-01-10 13:40:00,19.82,19.83,19.82,19.83,53200.0,15.9641,15.9722,15.9641,15.9722,53200.0
2014-01-10 13:45:00,19.83,19.83,19.82,19.82,38400.0,15.9722,15.9722,15.9641,15.9641,38400.0
2014-01-10 13:50:00,19.82,19.82,19.81,19.81,50000.0,15.9641,15.9641,15.9561,15.9561,50000.0
2014-01-10 13:55:00,19.82,19.82,19.76,19.77,105200.0,15.9641,15.9641,15.9158,15.9239,105200.0
2014-01-10 14:00:00,19.77,19.78,19.75,19.75,48600.0,15.9239,15.9319,15.9078,15.9078,48600.0
2014-01-10 14:05:00,19.75,19.76,19.75,19.76,47800.0,15.9078,15.9158,15.9078,15.9158,47800.0
2014-01-10 14:10:00,19.77,19.77,19.75,19.75,25200.0,15.9239,15.9239,15.9078,15.9078,25200.0
2014-01-10 14:15:00,19.75,19.77,19.75,19.77,56000.0,15.9078,15.9239,15.9078,15.9239,56000.0
2014-01-10 14:20:00,19.77,19.79,19.77,19.77,51600.0,15.9239,15.94,15.9239,15.9239,51600.0
2014-01-10 14:25:00,19.77,19.77,19.76,19.77,33600.0,15.9239,15.9239,15.9158,15.9239,33600.0
2014-01-10 14:30:00,19.76,19.78,19.76,19.78,37800.0,15.9158,15.9319,15.9158,15.9319,37800.0
2014-01-10 14:35:00,19.78,19.78,19.76,19.77,34000.0,15.9319,15.9319,15.9158,15.9239,34000.0
2014-01-10 14:40:00,19.77,19.78,19.76,19.76,46200.0,15.9239,15.9319,15.9158,15.9158,46200.0
2014-01-10 14:45:00,19.76,19.77,19.74,19.74,41600.0,15.9158,15.9239,15.8997,15.8997,41600.0
2014-01-10 14:50:00,19.74,19.75,19.73,19.75,50400.0,15.8997,15.9078,15.8916,15.9078,50400.0
2014-01-10 14:55:00,19.75,19.75,19.73,19.73,28400.0,15.9078,15.9078,15.8916,15.8916,28400.0
2014-01-10 15:00:00,19.73,19.77,19.73,19.77,105600.0,15.8916,15.9239,15.8916,15.9239,105600.0
2014-01-10 15:05:00,19.77,19.8,19.76,19.8,113000.0,15.9239,15.948,15.9158,15.948,113000.0
2014-01-10 15:10:00,19.79,19.81,19.79,19.81,43200.0,15.94,15.9561,15.94,15.9561,43200.0
2014-01-10 15:15:00,19.81,19.82,19.79,19.79,52800.0,15.9561,15.9641,15.94,15.94,52800.0
2014-01-10 15:20:00,19.79,19.8,19.77,19.78,70800.0,15.94,15.948,15.9239,15.9319,70800.0
2014-01-10 15:25:00,19.77,19.77,19.75,19.75,44200.0,15.9239,15.9239,15.9078,15.9078,44200.0
2014-01-10 15:30:00,19.75,19.77,19.75,19.75,114200.0,15.9078,15.9239,15.9078,15.9078,114200.0
2014-01-10 15:35:00,19.76,19.76,19.75,19.75,84000.0,15.9158,15.9158,15.9078,15.9078,84000.0
2014-01-10 15:40:00,19.75,19.75,19.74,19.74,146600.0,15.9078,15.9078,15.8997,15.8997,146600.0
2014-01-10 15:45:00,19.74,19.75,19.73,19.73,199000.0,15.8997,15.9078,15.8916,15.8916,199000.0
2014-01-10 15:50:00,19.73,19.74,19.71,19.72,192800.0,15.8916,15.8997,15.8755,15.8836,192800.0
2014-01-10 15:55:00,19.72,19.74,19.71,19.74,480000.0,15.8836,15.8997,15.8755,15.8997,480000.0
2014-01-13 09:30:00,19.7,19.7,19.61,19.69,107000.0,15.8675,15.8675,15.795,15.8594,107000.0
2014-01-13 09:35:00,19.69,19.75,19.68,19.7,56400.0,15.8594,15.9078,15.8514,15.8675,56400.0
2014-01-13 09:40:00,19.7,19.73,19.69,19.73,54600.0,15.8675,15.8916,15.8594,15.8916,54600.0
2014-01-13 09:45:00,19.72,19.72,19.68,19.71,38200.0,15.8836,15.8836,15.8514,15.8755,38200.0
2014-01-13 09:50:00,19.71,19.72,19.68,19.68,42000.0,15.8755,15.8836,15.8514,15.8514,42000.0
2014-01-13 09:55:00,19.68,19.68,19.63,19.64,45200.0,15.8514,15.8514,15.8111,15.8192,45200.0
2014-01-13 10:00:00,19.64,19.65,19.61,19.61,47600.0,15.8192,15.8272,15.795,15.795,47600.0
2014-01-13 10:05:00,19.62,19.66,19.62,19.64,34400.0,15.803,15.8353,15.803,15.8192,34400.0
2014-01-13 10:10:00,19.64,19.66,19.63,19.64,54800.0,15.8192,15.8353,15.8111,15.8192,54800.0
2014-01-13 10:15:00,19.64,19.66,19.64,19.64,22400.0,15.8192,15.8353,15.8192,15.8192,22400.0
2014-01-13 10:20:00,19.64,19.65,19.63,19.64,45600.0,15.8192,15.8272,15.8111,15.8192,45600.0
2014-01-13 10:25:00,19.64,19.65,19.64,19.65,52000.0,15.8192,15.8272,15.8192,15.8272,52000.0
2014-01-13 10:30:00,19.65,19.67,19.65,19.65,51200.0,15.8272,15.8433,15.8272,15.8272,51200.0
2014-01-13 10:35:00,19.65,19.66,19.63,19.65,38200.0,15.8272,15.8353,15.8111,15.8272,38200.0
2014-01-13 10:40:00,19.64,19.65,19.63,19.64,29600.0,15.8192,15.8272,15.8111,15.8192,29600.0
2014-01-13 10:45:00,19.65,19.67,19.64,19.67,35400.0,15.8272,15.8433,15.8192,15.8433,35400.0
2014-01-13 10:50:00,19.67,19.67,19.66,19.66,49400.0,15.8433,15.8433,15.8353,15.8353,49400.0
2014-01-13 10:55:00,19.66,19.67,19.64,19.65,52200.0,15.8353,15.8433,15.8192,15.8272,52200.0
2014-01-13 11:00:00,19.64,19.65,19.63,19.64,73600.0,15.8192,15.8272,15.8111,15.8192,73600.0
2014-01-13 11:05:00,19.64,19.65,19.61,19.61,102800.0,15.8192,15.8272,15.795,15.795,102800.0
2014-01-13 11:10:00,19.61,19.64,19.61,19.64,86200.0,15.795,15.8192,15.795,15.8192,86200.0
2014-01-13 11:15:00,19.64,19.64,19.59,19.6,65200.0,15.8192,15.8192,15.7789,15.7869,65200.0
2014-01-13 11:20:00,19.59,19.6,19.58,19.58,42600.0,15.7789,15.7869,15.7708,15.7708,42600.0
2014-01-13 11:25:00,19.59,19.6,19.58,19.58,83400.0,15.7789,15.7869,15.7708,15.7708,83400.0
2014-01-13 11:30:00,19.58,19.59,19.57,19.59,161400.0,15.7708,15.7789,15.7628,15.7789,161400.0
2014-01-13 11:35:00,19.59,19.64,19.59,19.64,27800.0,15.7789,15.8192,15.7789,15.8192,27800.0
2014-01-13 11:40:00,19.64,19.66,19.64,19.64,95600.0,15.8192,15.8353,15.8192,15.8192,95600.0
2014-01-13 11:45:00,19.64,19.65,19.63,19.63,60200.0,15.8192,15.8272,15.8111,15.8111,60200.0
2014-01-13 11:50:00,19.63,19.63,19.6,19.61,45800.0,15.8111,15.8111,15.7869,15.795,45800.0
2014-01-13 11:55:00,19.61,19.61,19.6,19.6,61000.0,15.795,15.795,15.7869,15.7869,61000.0
2014-01-13 12:00:00,19.6,19.62,19.6,19.61,111600.0,15.7869,15.803,15.7869,15.795,111600.0
2014-01-13 12:05:00,19.61,19.64,19.61,19.62,78600.0,15.795,15.8192,15.795,15.803,78600.0
2014-01-13 12:10:00,19.63,19.63,19.59,19.6,128800.0,15.8111,15.8111,15.7789,15.7869,128800.0
2014-01-13 12:15:00,19.6,19.6,19.58,19.58,66800.0,15.7869,15.7869,15.7708,15.7708,66800.0
2014-01-13 12:20:00,19.58,19.59,19.57,19.57,31400.0,15.7708,15.7789,15.7628,15.7628,31400.0
2014-01-13 12:25:00,19.57,19.57,19.53,19.53,86000.0,15.7628,15.7628,15.7306,15.7306,86000.0
2014-01-13 12:30:00,19.52,19.52,19.49,19.5,88400.0,15.7225,15.7225,15.6983,15.7064,88400.0
2014-01-13 12:35:00,19.5,19.53,19.5,19.53,75400.0,15.7064,15.7306,15.7064,15.7306,75400.0
2014-01-13 12:40:00,19.53,19.55,19.53,19.54,59000.0,15.7306,15.7467,15.7306,15.7386,59000.0
2014-01-13 12:45:00,19.54,19.56,19.54,19.54,74400.0,15.7386,15.7547,15.7386,15.7386,74400.0
2014-01-13 12:50:00,19.54,19.55,19.53,19.55,56600.0,15.7386,15.7467,15.7306,15.7467,56600.0
2014-01-13 12:55:00,19.55,19.55,19.5,19.5,85800.0,15.7467,15.7467,15.7064,15.7064,85800.0
2014-01-13 13:00:00,19.5,19.5,19.48,19.5,42200.0,15.7064,15.7064,15.6903,15.7064,42200.0
2014-01-13 13:05:00,19.5,19.53,19.5,19.52,37800.0,15.7064,15.7306,15.7064,15.7225,37800.0
2014-01-13 13:10:00,19.51,19.53,19.51,19.52,158200.0,15.7144,15.7306,15.7144,15.7225,158200.0
2014-01-13 13:15:00,19.52,19.52,19.48,19.5,80400.0,15.7225,15.7225,15.6903,15.7064,80400.0
2014-01-13 13:20:00,19.5,19.51,19.5,19.5,41200.0,15.7064,15.7144,15.7064,15.7064,41200.0
2014-01-13 13:25:00,19.5,19.52,19.49,19.5,27200.0,15.7064,15.7225,15.6983,15.7064,27200.0
2014-01-13 13:30:00,19.5,19.5,19.47,19.49,60600.0,15.7064,15.7064,15.6822,15.6983,60600.0
2014-01-13 13:35:00,19.49,19.49,19.47,19.49,93000.0,15.6983,15.6983,15.6822,15.6983,93000.0
2014-01-13 13:40:00,19.48,19.48,19.46,19.48,43600.0,15.6903,15.6903,15.6742,15.6903,43600.0
2014-01-13 13:45:00,19.48,19.48,19.45,19.46,78600.0,15.6903,15.6903,15.6661,15.6742,78600.0
2014-01-13 13:50:00,19.46,19.46,19.43,19.43,48800.0,15.6742,15.6742,15.65,15.65,48800.0
2014-01-13 13:55:00,19.43,19.46,19.43,19.46,62000.0,15.65,15.6742,15.65,15.6742,62000.0
2014-01-13 14:00:00,19.46,19.47,19.44,19.44,82400.0,15.6742,15.6822,15.6581,15.6581,82400.0
2014-01-13 14:05:00,19.45,19.48,19.44,19.47,44600.0,15.6661,15.6903,15.6581,15.6822,44600.0
2014-01-13 14:10:00,19.48,19.48,19.45,19.45,114600.0,15.6903,15.6903,15.6661,15.6661,114600.0
2014-01-13 14:15:00,19.45,19.45,19.42,19.42,53000.0,15.6661,15.6661,15.642,15.642,53000.0
2014-01-13 14:20:00,19.42,19.43,19.38,19.39,99000.0,15.642,15.65,15.6097,15.6178,99000.0
2014-01-13 14:25:00,19.4,19.42,19.4,19.41,48400.0,15.6258,15.642,15.6258,15.6339,48400.0
2014-01-13 14:30:00,19.41,19.41,19.39,19.4,87400.0,15.6339,15.6339,15.6178,15.6258,87400.0
2014-01-13 14:35:00,19.4,19.43,19.4,19.42,68400.0,15.6258,15.65,15.6258,15.642,68400.0
2014-01-13 14:40:00,19.42,19.43,19.41,19.41,39800.0,15.642,15.65,15.6339,15.6339,39800.0
2014-01-13 14:45:00,19.41,19.41,19.38,19.4,75600.0,15.6339,15.6339,15.6097,15.6258,75600.0
2014-01-13 14:50:00,19.4,19.4,19.36,19.38,87800.0,15.6258,15.6258,15.5936,15.6097,87800.0
2014-01-13 14:55:00,19.39,19.39,19.36,19.39,84600.0,15.6178,15.6178,15.5936,15.6178,84600.0
2014-01-13 15:00:00,19.38,19.39,19.36,19.37,80200.0,15.6097,15.6178,15.5936,15.6017,80200.0
2014-01-13 15:05:00,19.38,19.38,19.35,19.38,99400.0,15.6097,15.6097,15.5856,15.6097,99400.0
2014-01-13 15:10:00,19.38,19.38,19.36,19.38,79800.0,15.6097,15.6097,15.5936,15.6097,79800.0
2014-01-13 15:15:00,19.38,19.39,19.36,19.36,98600.0,15.6097,15.6178,15.5936,15.5936,98600.0
2014-01-13 15:20:00,19.36,19.37,19.35,19.36,91000.0,15.5936,15.6017,15.5856,15.5936,91000.0
2014-01-13 15:25:00,19.36,19.37,19.35,19.36,92400.0,15.5936,15.6017,15.5856,15.5936,92400.0
2014-01-13 15:30:00,19.36,19.36,19.33,19.33,105200.0,15.5936,15.5936,15.5695,15.5695,105200.0
2014-01-13 15:35:00,19.33,19.33,19.3,19.31,153800.0,15.5695,15.5695,15.5453,15.5534,153800.0
2014-01-13 15:40:00,19.31,19.31,19.27,19.28,190000.0,15.5534,15.5534,15.5211,15.5292,190000.0
2014-01-13 15:45:00,19.28,19.33,19.28,19.32,243400.0,15.5292,15.5695,15.5292,15.5614,243400.0
2014-01-13 15:50:00,19.32,19.34,19.31,19.31,210000.0,15.5614,15.5775,15.5534,15.5534,210000.0
2014-01-13 15:55:00,19.31,19.32,19.3,19.31,462800.0,15.5534,15.5614,15.5453,15.5534,462800.0
2014-01-14 09:30:00,19.31,19.42,19.29,19.4,170200.0,15.5534,15.642,15.5372,15.6258,170200.0
2014-01-14 09:35:00,19.39,19.41,19.36,19.39,57800.0,15.6178,15.6339,15.5936,15.6178,57800.0
2014-01-14 09:40:00,19.4,19.41,19.37,19.41,60600.0,15.6258,15.6339,15.6017,15.6339,60600.0
2014-01-14 09:45:00,19.41,19.41,19.39,19.4,43000.0,15.6339,15.6339,15.6178,15.6258,43000.0
2014-01-14 09:50:00,19.4,19.4,19.37,19.38,144200.0,15.6258,15.6258,15.6017,15.6097,144200.0
2014-01-14 09:55:00,19.38,19.39,19.36,19.38,121400.0,15.6097,15.6178,15.5936,15.6097,121400.0
2014-01-14 10:00:00,19.38,19.4,19.38,19.4,80800.0,15.6097,15.6258,15.6097,15.6258,80800.0
2014-01-14 10:05:00,19.4,19.45,19.4,19.43,219800.0,15.6258,15.6661,15.6258,15.65,219800.0
2014-01-14 10:10:00,19.43,19.43,19.4,19.4,74400.0,15.65,15.65,15.6258,15.6258,74400.0
2014-01-14 10:15:00,19.4,19.43,19.4,19.43,54800.0,15.6258,15.65,15.6258,15.65,54800.0
2014-01-14 10:20:00,19.43,19.44,19.42,19.43,70800.0,15.65,15.6581,15.642,15.65,70800.0
2014-01-14 10:25:00,19.42,19.45,19.42,19.43,89800.0,15.642,15.6661,15.642,15.65,89800.0
2014-01-14 10:30:00,19.43,19.46,19.43,19.45,59600.0,15.65,15.6742,15.65,15.6661,59600.0
2014-01-14 10:35:00,19.45,19.46,19.44,19.46,49600.0,15.6661,15.6742,15.6581,15.6742,49600.0
2014-01-14 10:40:00,19.46,19.48,19.46,19.47,58200.0,15.6742,15.6903,15.6742,15.6822,58200.0
2014-01-14 10:45:00,19.47,19.47,19.45,19.45,31600.0,15.6822,15.6822,15.6661,15.6661,31600.0
2014-01-14 10:50:00,19.45,19.47,19.45,19.46,53200.0,15.6661,15.6822,15.6661,15.6742,53200.0
2014-01-14 10:55:00,19.47,19.48,19.45,19.47,47600.0,15.6822,15.6903,15.6661,15.6822,47600.0
2014-01-14 11:00:00,19.47,19.48,19.46,19.48,53600.0,15.6822,15.6903,15.6742,15.6903,53600.0
2014-01-14 11:05:00,19.47,19.49,19.47,19.48,94400.0,15.6822,15.6983,15.6822,15.6903,94400.0
2014-01-14 11:10:00,19.48,19.48,19.47,19.48,81600.0,15.6903,15.6903,15.6822,15.6903,81600.0
2014-01-14 11:15:00,19.47,19.5,19.47,19.5,69600.0,15.6822,15.7064,15.6822,15.7064,69600.0
2014-01-14 11:20:00,19.5,19.51,19.5,19.5,64200.0,15.7064,15.7144,15.7064,15.7064,64200.0
2014-01-14 11:25:00,19.5,19.52,19.5,19.5,40400.0,15.7064,15.7225,15.7064,15.7064,40400.0
2014-01-14 11:30:00,19.51,19.53,19.49,19.49,75800.0,15.7144,15.7306,15.6983,15.6983,75800.0
2014-01-14 11:35:00,19.49,19.5,19.48,19.49,33600.0,15.6983,15.7064,15.6903,15.6983,33600.0
2014-01-14 11:40:00,19.49,19.49,19.47,19.47,41400.0,15.6983,15.6983,15.6822,15.6822,41400.0
2014-01-14 11:45:00,19.47,19.49,19.47,19.47,35600.0,15.6822,15.6983,15.6822,15.6822,35600.0
2014-01-14 11:50:00,19.47,19.49,19.46,19.47,37400.0,15.6822,15.6983,15.6742,15.6822,37400.0
2014-01-14 11:55:00,19.47,19.49,19.47,19.49,37200.0,15.6822,15.6983,15.6822,15.6983,37200.0
2014-01-14 12:00:00,19.49,19.5,19.49,19.49,40800.0,15.6983,15.7064,15.6983,15.6983,40800.0
2014-01-14 12:05:00,19.49,19.5,19.45,19.45,39200.0,15.6983,15.7064,15.6661,15.6661,39200.0
2014-01-14 12:10:00,19.45,19.45,19.42,19.43,46200.0,15.6661,15.6661,15.642,15.65,46200.0
2014-01-14 12:15:00,19.43,19.44,19.43,19.43,55000.0,15.65,15.6581,15.65,15.65,55000.0
2014-01-14 12:20:00,19.43,19.46,19.42,19.45,80600.0,15.65,15.6742,15.642,15.6661,80600.0
2014-01-14 12:25:00,19.45,19.47,19.44,19.47,40800.0,15.6661,15.6822,15.6581,15.6822,40800.0
2014-01-14 12:30:00,19.47,19.47,19.43,19.43,47000.0,15.6822,15.6822,15.65,15.65,47000.0
2014-01-14 12:35:00,19.43,19.44,19.42,19.43,38400.0,15.65,15.6581,15.642,15.65,38400.0
2014-01-14 12:40:00,19.43,19.43,19.42,19.43,40000.0,15.65,15.65,15.642,15.65,40000.0
2014-01-14 12:45:00,19.43,19.43,19.42,19.43,49800.0,15.65,15.65,15.642,15.65,49800.0
2014-01-14 12:50:00,19.43,19.43,19.39,19.39,43000.0,15.65,15.65,15.6178,15.6178,43000.0
2014-01-14 12:55:00,19.39,19.4,19.39,19.4,66200.0,15.6178,15.6258,15.6178,15.6258,66200.0
2014-01-14 13:00:00,19.4,19.42,19.4,19.42,56600.0,15.6258,15.642,15.6258,15.642,56600.0
2014-01-14 13:05:00,19.43,19.43,19.42,19.43,28400.0,15.65,15.65,15.642,15.65,28400.0
2014-01-14 13:10:00,19.43,19.47,19.43,19.47,41200.0,15.65,15.6822,15.65,15.6822,41200.0
2014-01-14 13:15:00,19.47,19.49,19.46,19.47,44000.0,15.6822,15.6983,15.6742,15.6822,44000.0
2014-01-14 13:20:00,19.47,19.49,19.47,19.48,46400.0,15.6822,15.6983,15.6822,15.6903,46400.0
2014-01-14 13:25:00,19.48,19.49,19.46,19.47,40600.0,15.6903,15.6983,15.6742,15.6822,40600.0
2014-01-14 13:30:00,19.47,19.48,19.46,19.46,66400.0,15.6822,15.6903,15.6742,15.6742,66400.0
2014-01-14 13:35:00,19.47,19.5,19.47,19.5,71800.0,15.6822,15.7064,15.6822,15.7064,71800.0
2014-01-14 13:40:00,19.5,19.51,19.49,19.49,71600.0,15.7064,15.7144,15.6983,15.6983,71600.0
2014-01-14 13:45:00,19.49,19.5,19.45,19.45,69800.0,15.6983,15.7064,15.6661,15.6661,69800.0
2014-01-14 13:50:00,19.45,19.46,19.45,19.45,51000.0,15.6661,15.6742,15.6661,15.6661,51000.0
2014-01-14 13:55:00,19.45,19.47,19.43,19.46,52000.0,15.6661,15.6822,15.65,15.6742,52000.0
2014-01-14 14:00:00,19.46,19.47,19.45,19.47,42600.0,15.6742,15.6822,15.6661,15.6822,42600.0
2014-01-14 14:05:00,19.47,19.49,19.47,19.49,25200.0,15.6822,15.6983,15.6822,15.6983,25200.0
2014-01-14 14:10:00,19.49,19.5,19.48,19.48,36000.0,15.6983,15.7064,15.6903,15.6903,36000.0
2014-01-14 14:15:00,19.48,19.5,19.47,19.48,29400.0,15.6903,15.7064,15.6822,15.6903,29400.0
2014-01-14 14:20:00,19.49,19.51,19.49,19.5,33800.0,15.6983,15.7144,15.6983,15.7064,33800.0
2014-01-14 14:25:00,19.5,19.52,19.5,19.51,29200.0,15.7064,15.7225,15.7064,15.7144,29200.0
2014-01-14 14:30:00,19.51,19.52,19.49,19.5,83800.0,15.7144,15.7225,15.6983,15.7064,83800.0
2014-01-14 14:35:00,19.5,19.52,19.5,19.52,18400.0,15.7064,15.7225,15.7064,15.7225,18400.0
2014-01-14 14:40:00,19.52,19.53,19.49,19.5,42800.0,15.7225,15.7306,15.6983,15.7064,42800.0
2014-01-14 14:45:00,19.5,19.53,19.5,19.53,26000.0,15.7064,15.7306,15.7064,15.7306,26000.0
2014-01-14 14:50:00,19.53,19.54,19.52,19.53,47800.0,15.7306,15.7386,15.7225,15.7306,47800.0
2014-01-14 14:55:00,19.53,19.53,19.5,19.51,32600.0,15.7306,15.7306,15.7064,15.7144,32600.0
2014-01-14 15:00:00,19.52,19.52,19.49,19.5,54200.0,15.7225,15.7225,15.6983,15.7064,54200.0
2014-01-14 15:05:00,19.51,19.52,19.5,19.52,28000.0,15.7144,15.7225,15.7064,15.7225,28000.0
2014-01-14 15:10:00,19.52,19.52,19.51,19.52,57800.0,15.7225,15.7225,15.7144,15.7225,57800.0
2014-01-14 15:15:00,19.52,19.52,19.5,19.5,96400.0,15.7225,15.7225,15.7064,15.7064,96400.0
2014-01-14 15:20:00,19.5,19.53,19.5,19.53,56400.0,15.7064,15.7306,15.7064,15.7306,56400.0
2014-01-14 15:25:00,19.53,19.53,19.49,19.52,74200.0,15.7306,15.7306,15.6983,15.7225,74200.0
2014-01-14 15:30:00,19.52,19.52,19.5,19.51,78000.0,15.7225,15.7225,15.7064,15.7144,78000.0
2014-01-14 15:35:00,19.51,19.52,19.5,19.51,80600.0,15.7144,15.7225,15.7064,15.7144,80600.0
2014-01-14 15:40:00,19.5,19.54,19.5,19.52,115200.0,15.7064,15.7386,15.7064,15.7225,115200.0
2014-01-14 15:45:00,19.52,19.53,19.5,19.5,181800.0,15.7225,15.7306,15.7064,15.7064,181800.0
2014-01-14 15:50:00,19.5,19.51,19.49,19.51,166400.0,15.7064,15.7144,15.6983,15.7144,166400.0
2014-01-14 15:55:00,19.51,19.52,19.5,19.5,453400.0,15.7144,15.7225,15.7064,15.7064,453400.0
2014-01-15 09:30:00,19.55,19.56,19.45,19.52,109400.0,15.7467,15.7547,15.6661,15.7225,109400.0
2014-01-15 09:35:00,19.52,19.53,19.46,19.53,62800.0,15.7225,15.7306,15.6742,15.7306,62800.0
2014-01-15 09:40:00,19.54,19.57,19.54,19.57,51200.0,15.7386,15.7628,15.7386,15.7628,51200.0
2014-01-15 09:45:00,19.57,19.65,19.57,19.61,178000.0,15.7628,15.8272,15.7628,15.795,178000.0
2014-01-15 09:50:00,19.63,19.66,19.61,19.65,35400.0,15.8111,15.8353,15.795,15.8272,35400.0
2014-01-15 09:55:00,19.65,19.65,19.61,19.64,42200.0,15.8272,15.8272,15.795,15.8192,42200.0
2014-01-15 10:00:00,19.64,19.7,19.64,19.7,86800.0,15.8192,15.8675,15.8192,15.8675,86800.0
2014-01-15 10:05:00,19.7,19.71,19.69,19.7,88600.0,15.8675,15.8755,15.8594,15.8675,88600.0
2014-01-15 10:10:00,19.71,19.71,19.67,19.67,65200.0,15.8755,15.8755,15.8433,15.8433,65200.0
2014-01-15 10:15:00,19.67,19.7,19.66,19.7,46800.0,15.8433,15.8675,15.8353,15.8675,46800.0
2014-01-15 10:20:00,19.7,19.76,19.7,19.76,302200.0,15.8675,15.9158,15.8675,15.9158,302200.0
2014-01-15 10:25:00,19.76,19.79,19.76,19.78,218000.0,15.9158,15.94,15.9158,15.9319,218000.0
2014-01-15 10:30:00,19.78,19.81,19.78,19.78,142800.0,15.9319,15.9561,15.9319,15.9319,142800.0
2014-01-15 10:35:00,19.79,19.81,19.78,19.8,119600.0,15.94,15.9561,15.9319,15.948,119600.0
2014-01-15 10:40:00,19.8,19.81,19.78,19.78,138800.0,15.948,15.9561,15.9319,15.9319,138800.0
2014-01-15 10:45:00,19.78,19.8,19.77,19.79,179200.0,15.9319,15.948,15.9239,15.94,179200.0
2014-01-15 10:50:00,19.79,19.8,19.78,19.78,51600.0,15.94,15.948,15.9319,15.9319,51600.0
2014-01-15 10:55:00,19.78,19.8,19.78,19.79,53200.0,15.9319,15.948,15.9319,15.94,53200.0
2014-01-15 11:00:00,19.79,19.81,19.79,19.81,73200.0,15.94,15.9561,15.94,15.9561,73200.0
2014-01-15 11:05:00,19.81,19.82,19.79,19.8,71200.0,15.9561,15.9641,15.94,15.948,71200.0
2014-01-15 11:10:00,19.8,19.81,19.78,19.79,45200.0,15.948,15.9561,15.9319,15.94,45200.0
2014-01-15 11:15:00,19.79,19.81,19.78,19.81,69600.0,15.94,15.9561,15.9319,15.9561,69600.0
2014-01-15 11:20:00,19.81,19.81,19.78,19.78,122000.0,15.9561,15.9561,15.9319,15.9319,122000.0
2014-01-15 11:25:00,19.78,19.78,19.73,19.74,71200.0,15.9319,15.9319,15.8916,15.8997,71200.0
2014-01-15 11:30:00,19.74,19.75,19.71,19.71,54000.0,15.8997,15.9078,15.8755,15.8755,54000.0
2014-01-15 11:35:00,19.71,19.73,19.7,19.72,63200.0,15.8755,15.8916,15.8675,15.8836,63200.0
2014-01-15 11:40:00,19.72,19.73,19.7,19.7,31800.0,15.8836,15.8916,15.8675,15.8675,31800.0
2014-01-15 11:45:00,19.7,19.73,19.7,19.72,24600.0,15.8675,15.8916,15.8675,15.8836,24600.0
2014-01-15 11:50:00,19.73,19.73,19.71,19.72,37000.0,15.8916,15.8916,15.8755,15.8836,37000.0
2014-01-15 11:55:00,19.72,19.73,19.72,19.73,40200.0,15.8836,15.8916,15.8836,15.8916,40200.0
2014-01-15 12:00:00,19.72,19.75,19.72,19.75,68600.0,15.8836,15.9078,15.8836,15.9078,68600.0
2014-01-15 12:05:00,19.75,19.75,19.73,19.73,49400.0,15.9078,15.9078,15.8916,15.8916,49400.0
2014-01-15 12:10:00,19.73,19.74,19.73,19.74,37200.0,15.8916,15.8997,15.8916,15.8997,37200.0
2014-01-15 12:15:00,19.74,19.74,19.71,19.72,27000.0,15.8997,15.8997,15.8755,15.8836,27000.0
2014-01-15 12:20:00,19.72,19.72,19.71,19.72,23000.0,15.8836,15.8836,15.8755,15.8836,23000.0
2014-01-15 12:25:00,19.72,19.73,19.72,19.72,24800.0,15.8836,15.8916,15.8836,15.8836,24800.0
2014-01-15 12:30:00,19.73,19.73,19.7,19.71,37400.0,15.8916,15.8916,15.8675,15.8755,37400.0
2014-01-15 12:35:00,19.71,19.74,19.71,19.73,96000.0,15.8755,15.8997,15.8755,15.8916,96000.0
2014-01-15 12:40:00,19.73,19.73,19.72,19.73,20200.0,15.8916,15.8916,15.8836,15.8916,20200.0
2014-01-15 12:45:00,19.73,19.74,19.73,19.73,46400.0,15.8916,15.8997,15.8916,15.8916,46400.0
2014-01-15 12:50:00,19.73,19.76,19.73,19.76,265600.0,15.8916,15.9158,15.8916,15.9158,265600.0
2014-01-15 12:55:00,19.77,19.79,19.77,19.78,89200.0,15.9239,15.94,15.9239,15.9319,89200.0
2014-01-15 13:00:00,19.79,19.79,19.76,19.76,57200.0,15.94,15.94,15.9158,15.9158,57200.0
2014-01-15 13:05:00,19.76,19.78,19.76,19.77,33200.0,15.9158,15.9319,15.9158,15.9239,33200.0
2014-01-15 13:10:00,19.78,19.79,19.77,19.79,46000.0,15.9319,15.94,15.9239,15.94,46000.0
2014-01-15 13:15:00,19.79,19.79,19.78,19.79,112200.0,15.94,15.94,15.9319,15.94,112200.0
2014-01-15 13:20:00,19.79,19.79,19.77,19.77,46800.0,15.94,15.94,15.9239,15.9239,46800.0
2014-01-15 13:25:00,19.77,19.78,19.74,19.75,23800.0,15.9239,15.9319,15.8997,15.9078,23800.0
2014-01-15 13:30:00,19.74,19.77,19.74,19.77,71600.0,15.8997,15.9239,15.8997,15.9239,71600.0
2014-01-15 13:35:00,19.77,19.77,19.75,19.75,49600.0,15.9239,15.9239,15.9078,15.9078,49600.0
2014-01-15 13:40:00,19.75,19.75,19.74,19.75,57800.0,15.9078,15.9078,15.8997,15.9078,57800.0
2014-01-15 13:45:00,19.75,19.75,19.74,19.74,38000.0,15.9078,15.9078,15.8997,15.8997,38000.0
2014-01-15 13:50:00,19.74,19.75,19.71,19.71,412200.0,15.8997,15.9078,15.8755,15.8755,412200.0
2014-01-15 13:55:00,19.71,19.71,19.67,19.67,60600.0,15.8755,15.8755,15.8433,15.8433,60600.0
2014-01-15 14:00:00,19.68,19.68,19.64,19.67,163200.0,15.8514,15.8514,15.8192,15.8433,163200.0
2014-01-15 14:05:00,19.67,19.67,19.65,19.66,34000.0,15.8433,15.8433,15.8272,15.8353,34000.0
2014-01-15 14:10:00,19.65,19.67,19.64,19.67,41800.0,15.8272,15.8433,15.8192,15.8433,41800.0
2014-01-15 14:15:00,19.67,19.68,19.67,19.68,34400.0,15.8433,15.8514,15.8433,15.8514,34400.0
2014-01-15 14:20:00,19.68,19.7,19.67,19.68,64400.0,15.8514,15.8675,15.8433,15.8514,64400.0
2014-01-15 14:25:00,19.68,19.68,19.64,19.65,215000.0,15.8514,15.8514,15.8192,15.8272,215000.0
2014-01-15 14:30:00,19.66,19.67,19.65,19.66,51600.0,15.8353,15.8433,15.8272,15.8353,51600.0
2014-01-15 14:35:00,19.66,19.67,19.65,19.65,24400.0,15.8353,15.8433,15.8272,15.8272,24400.0
2014-01-15 14:40:00,19.65,19.66,19.65,19.65,46000.0,15.8272,15.8353,15.8272,15.8272,46000.0
2014-01-15 14:45:00,19.65,19.65,19.64,19.65,40200.0,15.8272,15.8272,15.8192,15.8272,40200.0
2014-01-15 14:50:00,19.65,19.67,19.65,19.67,46200.0,15.8272,15.8433,15.8272,15.8433,46200.0
2014-01-15 14:55:00,19.67,19.67,19.65,19.67,31400.0,15.8433,15.8433,15.8272,15.8433,31400.0
2014-01-15 15:00:00,19.67,19.68,19.65,19.65,58800.0,15.8433,15.8514,15.8272,15.8272,58800.0
2014-01-15 15:05:00,19.66,19.68,19.65,19.67,76800.0,15.8353,15.8514,15.8272,15.8433,76800.0
2014-01-15 15:10:00,19.68,19.68,19.65,19.65,64400.0,15.8514,15.8514,15.8272,15.8272,64400.0
2014-01-15 15:15:00,19.64,19.65,19.63,19.63,71400.0,15.8192,15.8272,15.8111,15.8111,71400.0
2014-01-15 15:20:00,19.63,19.63,19.61,19.61,73800.0,15.8111,15.8111,15.795,15.795,73800.0
2014-01-15 15:25:00,19.61,19.65,19.61,19.64,103800.0,15.795,15.8272,15.795,15.8192,103800.0
2014-01-15 15:30:00,19.63,19.64,19.63,19.64,58800.0,15.8111,15.8192,15.8111,15.8192,58800.0
2014-01-15 15:35:00,19.64,19.64,19.61,19.61,117800.0,15.8192,15.8192,15.795,15.795,117800.0
2014-01-15 15:40:00,19.62,19.62,19.6,19.61,113600.0,15.803,15.803,15.7869,15.795,113600.0
2014-01-15 15:45:00,19.61,19.64,19.6,19.63,261200.0,15.795,15.8192,15.7869,15.8111,261200.0
2014-01-15 15:50:00,19.63,19.64,19.63,19.63,181600.0,15.8111,15.8192,15.8111,15.8111,181600.0
2014-01-15 15:55:00,19.63,19.64,19.62,19.64,214600.0,15.8111,15.8192,15.803,15.8192,214600.0
2014-01-16 09:30:00,19.03,19.14,18.68,18.72,834000.0,15.3278,15.4164,15.0459,15.0781,834000.0
2014-01-16 09:35:00,18.75,18.83,18.73,18.78,299800.0,15.1023,15.1667,15.0862,15.1265,299800.0
2014-01-16 09:40:00,18.78,18.81,18.74,18.79,527200.0,15.1265,15.1506,15.0942,15.1345,527200.0
2014-01-16 09:45:00,18.79,18.81,18.58,18.61,645800.0,15.1345,15.1506,14.9654,14.9895,645800.0
2014-01-16 09:50:00,18.61,18.66,18.59,18.63,357800.0,14.9895,15.0298,14.9734,15.0056,357800.0
2014-01-16 09:55:00,18.63,18.71,18.6,18.68,398800.0,15.0056,15.0701,14.9815,15.0459,398800.0
2014-01-16 10:00:00,18.68,18.8,18.68,18.76,352200.0,15.0459,15.1426,15.0459,15.1104,352200.0
2014-01-16 10:05:00,18.76,18.77,18.73,18.75,239800.0,15.1104,15.1184,15.0862,15.1023,239800.0
2014-01-16 10:10:00,18.75,18.76,18.69,18.7,200200.0,15.1023,15.1104,15.054,15.062,200200.0
2014-01-16 10:15:00,18.7,18.76,18.7,18.74,238200.0,15.062,15.1104,15.062,15.0942,238200.0
2014-01-16 10:20:00,18.74,18.76,18.72,18.75,331000.0,15.0942,15.1104,15.0781,15.1023,331000.0
2014-01-16 10:25:00,18.75,18.78,18.74,18.75,579600.0,15.1023,15.1265,15.0942,15.1023,579600.0
2014-01-16 10:30:00,18.75,18.77,18.75,18.75,94800.0,15.1023,15.1184,15.1023,15.1023,94800.0
2014-01-16 10:35:00,18.75,18.77,18.75,18.77,291600.0,15.1023,15.1184,15.1023,15.1184,291600.0
2014-01-16 10:40:00,18.77,18.77,18.75,18.76,94800.0,15.1184,15.1184,15.1023,15.1104,94800.0
2014-01-16 10:45:00,18.76,18.76,18.74,18.75,261400.0,15.1104,15.1104,15.0942,15.1023,261400.0
2014-01-16 10:50:00,18.75,18.75,18.73,18.73,209400.0,15.1023,15.1023,15.0862,15.0862,209400.0
2014-01-16 10:55:00,18.73,18.76,18.73,18.75,88400.0,15.0862,15.1104,15.0862,15.1023,88400.0
2014-01-16 11:00:00,18.75,18.81,18.75,18.78,262800.0,15.1023,15.1506,15.1023,15.1265,262800.0
2014-01-16 11:05:00,18.78,18.82,18.76,18.81,62800.0,15.1265,15.1587,15.1104,15.1506,62800.0
2014-01-16 11:10:00,18.82,18.86,18.82,18.86,179400.0,15.1587,15.1909,15.1587,15.1909,179400.0
2014-01-16 11:15:00,18.85,18.86,18.81,18.82,159200.0,15.1828,15.1909,15.1506,15.1587,159200.0
2014-01-16 11:20:00,18.82,18.83,18.75,18.77,229800.0,15.1587,15.1667,15.1023,15.1184,229800.0
2014-01-16 11:25:00,18.77,18.78,18.74,18.75,123200.0,15.1184,15.1265,15.0942,15.1023,123200.0
2014-01-16 11:30:00,18.76,18.78,18.75,18.77,63400.0,15.1104,15.1265,15.1023,15.1184,63400.0
2014-01-16 11:35:00,18.77,18.77,18.75,18.76,74000.0,15.1184,15.1184,15.1023,15.1104,74000.0
2014-01-16 11:40:00,18.76,18.76,18.74,18.75,86800.0,15.1104,15.1104,15.0942,15.1023,86800.0
2014-01-16 11:45:00,18.75,18.75,18.74,18.74,94000.0,15.1023,15.1023,15.0942,15.0942,94000.0
2014-01-16 11:50:00,18.74,18.75,18.74,18.75,67600.0,15.0942,15.1023,15.0942,15.1023,67600.0
2014-01-16 11:55:00,18.75,18.75,18.74,18.75,142600.0,15.1023,15.1023,15.0942,15.1023,142600.0
2014-01-16 12:00:00,18.74,18.75,18.73,18.75,111200.0,15.0942,15.1023,15.0862,15.1023,111200.0
2014-01-16 12:05:00,18.75,18.75,18.74,18.75,89200.0,15.1023,15.1023,15.0942,15.1023,89200.0
2014-01-16 12:10:00,18.75,18.75,18.74,18.74,79000.0,15.1023,15.1023,15.0942,15.0942,79000.0
2014-01-16 12:15:00,18.74,18.75,18.74,18.75,59000.0,15.0942,15.1023,15.0942,15.1023,59000.0
2014-01-16 12:20:00,18.75,18.75,18.75,18.75,62200.0,15.1023,15.1023,15.1023,15.1023,62200.0
2014-01-16 12:25:00,18.75,18.77,18.75,18.75,97000.0,15.1023,15.1184,15.1023,15.1023,97000.0
2014-01-16 12:30:00,18.75,18.77,18.75,18.75,121200.0,15.1023,15.1184,15.1023,15.1023,121200.0
2014-01-16 12:35:00,18.75,18.75,18.75,18.75,24200.0,15.1023,15.1023,15.1023,15.1023,24200.0
2014-01-16 12:40:00,18.75,18.75,18.74,18.74,105600.0,15.1023,15.1023,15.0942,15.0942,105600.0
2014-01-16 12:45:00,18.74,18.75,18.74,18.75,124600.0,15.0942,15.1023,15.0942,15.1023,124600.0
2014-01-16 12:50:00,18.75,18.75,18.75,18.75,60400.0,15.1023,15.1023,15.1023,15.1023,60400.0
2014-01-16 12:55:00,18.75,18.75,18.74,18.74,85800.0,15.1023,15.1023,15.0942,15.0942,85800.0
2014-01-16 13:00:00,18.74,18.74,18.71,18.72,123400.0,15.0942,15.0942,15.0701,15.0781,123400.0
2014-01-16 13:05:00,18.72,18.74,18.71,18.74,138400.0,15.0781,15.0942,15.0701,15.0942,138400.0
2014-01-16 13:10:00,18.74,18.79,18.74,18.78,167600.0,15.0942,15.1345,15.0942,15.1265,167600.0
2014-01-16 13:15:00,18.78,18.8,18.78,18.79,135200.0,15.1265,15.1426,15.1265,15.1345,135200.0
2014-01-16 13:20:00,18.79,18.81,18.77,18.78,126000.0,15.1345,15.1506,15.1184,15.1265,126000.0
2014-01-16 13:25:00,18.78,18.83,18.78,18.82,166800.0,15.1265,15.1667,15.1265,15.1587,166800.0
2014-01-16 13:30:00,18.83,18.85,18.82,18.84,200600.0,15.1667,15.1828,15.1587,15.1748,200600.0
2014-01-16 13:35:00,18.84,18.85,18.83,18.83,239200.0,15.1748,15.1828,15.1667,15.1667,239200.0
2014-01-16 13:40:00,18.83,18.85,18.83,18.83,90800.0,15.1667,15.1828,15.1667,15.1667,90800.0
2014-01-16 13:45:00,18.83,18.83,18.8,18.8,71600.0,15.1667,15.1667,15.1426,15.1426,71600.0
2014-01-16 13:50:00,18.8,18.82,18.79,18.82,74200.0,15.1426,15.1587,15.1345,15.1587,74200.0
2014-01-16 13:55:00,18.82,18.82,18.78,18.79,100000.0,15.1587,15.1587,15.1265,15.1345,100000.0
2014-01-16 14:00:00,18.79,18.8,18.79,18.8,96200.0,15.1345,15.1426,15.1345,15.1426,96200.0
2014-01-16 14:05:00,18.8,18.81,18.78,18.81,65000.0,15.1426,15.1506,15.1265,15.1506,65000.0
2014-01-16 14:10:00,18.81,18.81,18.78,18.79,135800.0,15.1506,15.1506,15.1265,15.1345,135800.0
2014-01-16 14:15:00,18.79,18.79,18.76,18.78,72000.0,15.1345,15.1345,15.1104,15.1265,72000.0
2014-01-16 14:20:00,18.77,18.79,18.77,18.77,68000.0,15.1184,15.1345,15.1184,15.1184,68000.0
2014-01-16 14:25:00,18.77,18.78,18.75,18.77,53800.0,15.1184,15.1265,15.1023,15.1184,53800.0
2014-01-16 14:30:00,18.77,18.77,18.77,18.77,27800.0,15.1184,15.1184,15.1184,15.1184,27800.0
2014-01-16 14:35:00,18.77,18.77,18.76,18.77,64000.0,15.1184,15.1184,15.1104,15.1184,64000.0
2014-01-16 14:40:00,18.77,18.78,18.77,18.78,51000.0,15.1184,15.1265,15.1184,15.1265,51000.0
2014-01-16 14:45:00,18.78,18.78,18.77,18.78,74800.0,15.1265,15.1265,15.1184,15.1265,74800.0
2014-01-16 14:50:00,18.78,18.78,18.76,18.76,45200.0,15.1265,15.1265,15.1104,15.1104,45200.0
2014-01-16 14:55:00,18.76,18.77,18.75,18.75,65600.0,15.1104,15.1184,15.1023,15.1023,65600.0
2014-01-16 15:00:00,18.75,18.75,18.75,18.75,144200.0,15.1023,15.1023,15.1023,15.1023,144200.0
2014-01-16 15:05:00,18.75,18.75,18.73,18.73,95200.0,15.1023,15.1023,15.0862,15.0862,95200.0
2014-01-16 15:10:00,18.73,18.75,18.73,18.75,136400.0,15.0862,15.1023,15.0862,15.1023,136400.0
2014-01-16 15:15:00,18.75,18.75,18.73,18.73,115800.0,15.1023,15.1023,15.0862,15.0862,115800.0
2014-01-16 15:20:00,18.73,18.73,18.7,18.7,95400.0,15.0862,15.0862,15.062,15.062,95400.0
2014-01-16 15:25:00,18.7,18.71,18.7,18.71,132800.0,15.062,15.0701,15.062,15.0701,132800.0
2014-01-16 15:30:00,18.71,18.71,18.7,18.7,182600.0,15.0701,15.0701,15.062,15.062,182600.0
2014-01-16 15:35:00,18.7,18.71,18.7,18.7,283400.0,15.062,15.0701,15.062,15.062,283400.0
2014-01-16 15:40:00,18.7,18.71,18.68,18.71,180400.0,15.062,15.0701,15.0459,15.0701,180400.0
2014-01-16 15:45:00,18.71,18.71,18.67,18.68,249400.0,15.0701,15.0701,15.0379,15.0459,249400.0
2014-01-16 15:50:00,18.68,18.7,18.68,18.7,378800.0,15.0459,15.062,15.0459,15.062,378800.0
2014-01-16 15:55:00,18.69,18.7,18.67,18.67,818200.0,15.054,15.062,15.0379,15.0379,818200.0
2014-01-17 09:30:00,18.73,18.75,18.68,18.7,826200.0,15.0862,15.1023,15.0459,15.062,826200.0
2014-01-17 09:35:00,18.69,18.71,18.6,18.61,208400.0,15.054,15.0701,14.9815,14.9895,208400.0
2014-01-17 09:40:00,18.61,18.62,18.56,18.56,255800.0,14.9895,14.9976,14.9493,14.9493,255800.0
2014-01-17 09:45:00,18.57,18.58,18.5,18.51,183000.0,14.9573,14.9654,14.9009,14.909,183000.0
2014-01-17 09:50:00,18.51,18.56,18.5,18.55,125800.0,14.909,14.9493,14.9009,14.9412,125800.0
2014-01-17 09:55:00,18.55,18.56,18.51,18.51,138400.0,14.9412,14.9493,14.909,14.909,138400.0
2014-01-17 10:00:00,18.51,18.53,18.28,18.5,548800.0,14.909,14.9251,14.7237,14.9009,548800.0
2014-01-17 10:05:00,18.5,18.61,18.5,18.59,170200.0,14.9009,14.9895,14.9009,14.9734,170200.0
2014-01-17 10:10:00,18.59,18.61,18.54,18.55,152000.0,14.9734,14.9895,14.9332,14.9412,152000.0
2014-01-17 10:15:00,18.55,18.55,18.5,18.54,98000.0,14.9412,14.9412,14.9009,14.9332,98000.0
2014-01-17 10:20:00,18.55,18.56,18.53,18.56,73200.0,14.9412,14.9493,14.9251,14.9493,73200.0
2014-01-17 10:25:00,18.56,18.57,18.54,18.55,95600.0,14.9493,14.9573,14.9332,14.9412,95600.0
2014-01-17 10:30:00,18.56,18.57,18.56,18.56,75000.0,14.9493,14.9573,14.9493,14.9493,75000.0
2014-01-17 10:35:00,18.56,18.57,18.54,18.55,102200.0,14.9493,14.9573,14.9332,14.9412,102200.0
2014-01-17 10:40:00,18.55,18.56,18.54,18.56,63400.0,14.9412,14.9493,14.9332,14.9493,63400.0
2014-01-17 10:45:00,18.56,18.56,18.56,18.56,40600.0,14.9493,14.9493,14.9493,14.9493,40600.0
2014-01-17 10:50:00,18.56,18.57,18.55,18.55,166800.0,14.9493,14.9573,14.9412,14.9412,166800.0
2014-01-17 10:55:00,18.55,18.55,18.52,18.53,342600.0,14.9412,14.9412,14.917,14.9251,342600.0
2014-01-17 11:00:00,18.53,18.54,18.52,18.54,41800.0,14.9251,14.9332,14.917,14.9332,41800.0
2014-01-17 11:05:00,18.54,18.54,18.53,18.53,45000.0,14.9332,14.9332,14.9251,14.9251,45000.0
2014-01-17 11:10:00,18.52,18.53,18.5,18.5,96000.0,14.917,14.9251,14.9009,14.9009,96000.0
2014-01-17 11:15:00,18.5,18.5,18.49,18.49,79800.0,14.9009,14.9009,14.8929,14.8929,79800.0
2014-01-17 11:20:00,18.49,18.5,18.48,18.48,48200.0,14.8929,14.9009,14.8848,14.8848,48200.0
2014-01-17 11:25:00,18.49,18.49,18.47,18.47,141800.0,14.8929,14.8929,14.8768,14.8768,141800.0
2014-01-17 11:30:00,18.48,18.49,18.47,18.47,232200.0,14.8848,14.8929,14.8768,14.8768,232200.0
2014-01-17 11:35:00,18.47,18.47,18.45,18.45,166000.0,14.8768,14.8768,14.8607,14.8607,166000.0
2014-01-17 11:40:00,18.45,18.46,18.44,18.44,227200.0,14.8607,14.8687,14.8526,14.8526,227200.0
2014-01-17 11:45:00,18.44,18.48,18.44,18.47,196600.0,14.8526,14.8848,14.8526,14.8768,196600.0
2014-01-17 11:50:00,18.47,18.47,18.45,18.47,76400.0,14.8768,14.8768,14.8607,14.8768,76400.0
2014-01-17 11:55:00,18.47,18.47,18.46,18.46,107400.0,14.8768,14.8768,14.8687,14.8687,107400.0
2014-01-17 12:00:00,18.47,18.47,18.45,18.45,130600.0,14.8768,14.8768,14.8607,14.8607,130600.0
2014-01-17 12:05:00,18.45,18.45,18.43,18.43,134000.0,14.8607,14.8607,14.8446,14.8446,134000.0
2014-01-17 12:10:00,18.43,18.43,18.42,18.42,147400.0,14.8446,14.8446,14.8365,14.8365,147400.0
2014-01-17 12:15:00,18.42,18.43,18.42,18.43,91400.0,14.8365,14.8446,14.8365,14.8446,91400.0
2014-01-17 12:20:00,18.43,18.43,18.41,18.41,82800.0,14.8446,14.8446,14.8284,14.8284,82800.0
2014-01-17 12:25:00,18.41,18.42,18.39,18.39,94800.0,14.8284,14.8365,14.8123,14.8123,94800.0
2014-01-17 12:30:00,18.39,18.43,18.39,18.43,172800.0,14.8123,14.8446,14.8123,14.8446,172800.0
2014-01-17 12:35:00,18.43,18.45,18.43,18.44,90400.0,14.8446,14.8607,14.8446,14.8526,90400.0
2014-01-17 12:40:00,18.44,18.44,18.43,18.43,64800.0,14.8526,14.8526,14.8446,14.8446,64800.0
2014-01-17 12:45:00,18.43,18.44,18.43,18.44,85400.0,14.8446,14.8526,14.8446,14.8526,85400.0
2014-01-17 12:50:00,18.44,18.44,18.43,18.43,51200.0,14.8526,14.8526,14.8446,14.8446,51200.0
2014-01-17 12:55:00,18.43,18.43,18.4,18.43,252600.0,14.8446,14.8446,14.8204,14.8446,252600.0
2014-01-17 13:00:00,18.43,18.43,18.42,18.42,84800.0,14.8446,14.8446,14.8365,14.8365,84800.0
2014-01-17 13:05:00,18.42,18.43,18.41,18.42,185200.0,14.8365,14.8446,14.8284,14.8365,185200.0
2014-01-17 13:10:00,18.42,18.43,18.41,18.42,179600.0,14.8365,14.8446,14.8284,14.8365,179600.0
2014-01-17 13:15:00,18.42,18.43,18.41,18.42,239400.0,14.8365,14.8446,14.8284,14.8365,239400.0
2014-01-17 13:20:00,18.42,18.42,18.37,18.38,448600.0,14.8365,14.8365,14.7962,14.8043,448600.0
2014-01-17 13:25:00,18.38,18.38,18.38,18.38,60400.0,14.8043,14.8043,14.8043,14.8043,60400.0
2014-01-17 13:30:00,18.38,18.39,18.37,18.39,81800.0,14.8043,14.8123,14.7962,14.8123,81800.0
2014-01-17 13:35:00,18.39,18.39,18.38,18.38,113600.0,14.8123,14.8123,14.8043,14.8043,113600.0
2014-01-17 13:40:00,18.38,18.38,18.38,18.38,76200.0,14.8043,14.8043,14.8043,14.8043,76200.0
2014-01-17 13:45:00,18.38,18.38,18.32,18.38,292000.0,14.8043,14.8043,14.756,14.8043,292000.0
2014-01-17 13:50:00,18.38,18.43,18.36,18.43,146800.0,14.8043,14.8446,14.7882,14.8446,146800.0
2014-01-17 13:55:00,18.43,18.45,18.42,18.43,91200.0,14.8446,14.8607,14.8365,14.8446,91200.0
2014-01-17 14:00:00,18.43,18.43,18.4,18.4,69400.0,14.8446,14.8446,14.8204,14.8204,69400.0
2014-01-17 14:05:00,18.4,18.41,18.4,18.4,49200.0,14.8204,14.8284,14.8204,14.8204,49200.0
2014-01-17 14:10:00,18.4,18.41,18.39,18.4,97000.0,14.8204,14.8284,14.8123,14.8204,97000.0
2014-01-17 14:15:00,18.4,18.41,18.39,18.4,68200.0,14.8204,14.8284,14.8123,14.8204,68200.0
2014-01-17 14:20:00,18.4,18.4,18.39,18.39,45800.0,14.8204,14.8204,14.8123,14.8123,45800.0
2014-01-17 14:25:00,18.39,18.4,18.38,18.39,62800.0,14.8123,14.8204,14.8043,14.8123,62800.0
2014-01-17 14:30:00,18.39,18.4,18.39,18.4,54200.0,14.8123,14.8204,14.8123,14.8204,54200.0
2014-01-17 14:35:00,18.4,18.41,18.4,18.41,103200.0,14.8204,14.8284,14.8204,14.8284,103200.0
2014-01-17 14:40:00,18.4,18.4,18.38,18.38,55600.0,14.8204,14.8204,14.8043,14.8043,55600.0
2014-01-17 14:45:00,18.38,18.4,18.38,18.39,49000.0,14.8043,14.8204,14.8043,14.8123,49000.0
2014-01-17 14:50:00,18.4,18.4,18.39,18.39,31800.0,14.8204,14.8204,14.8123,14.8123,31800.0
2014-01-17 14:55:00,18.39,18.39,18.36,18.37,65600.0,14.8123,14.8123,14.7882,14.7962,65600.0
2014-01-17 15:00:00,18.36,18.4,18.36,18.38,96200.0,14.7882,14.8204,14.7882,14.8043,96200.0
2014-01-17 15:05:00,18.38,18.38,18.35,18.35,118400.0,14.8043,14.8043,14.7801,14.7801,118400.0
2014-01-17 15:10:00,18.35,18.38,18.35,18.38,66400.0,14.7801,14.8043,14.7801,14.8043,66400.0
2014-01-17 15:15:00,18.38,18.38,18.35,18.36,170400.0,14.8043,14.8043,14.7801,14.7882,170400.0
2014-01-17 15:20:00,18.36,18.38,18.36,18.36,126200.0,14.7882,14.8043,14.7882,14.7882,126200.0
2014-01-17 15:25:00,18.36,18.39,18.36,18.39,149600.0,14.7882,14.8123,14.7882,14.8123,149600.0
2014-01-17 15:30:00,18.38,18.4,18.36,18.4,276600.0,14.8043,14.8204,14.7882,14.8204,276600.0
2014-01-17 15:35:00,18.4,18.4,18.39,18.4,158400.0,14.8204,14.8204,14.8123,14.8204,158400.0
2014-01-17 15:40:00,18.4,18.41,18.38,18.39,296400.0,14.8204,14.8284,14.8043,14.8123,296400.0
2014-01-17 15:45:00,18.39,18.41,18.39,18.4,281800.0,14.8123,14.8284,14.8123,14.8204,281800.0
2014-01-17 15:50:00,18.4,18.42,18.39,18.4,282000.0,14.8204,14.8365,14.8123,14.8204,282000.0
2014-01-17 15:55:00,18.4,18.42,18.39,18.39,1030800.0,14.8204,14.8365,14.8123,14.8123,1030800.0
2014-01-21 09:30:00,18.53,18.54,18.43,18.5,279200.0,14.9251,14.9332,14.8446,14.9009,279200.0
2014-01-21 09:35:00,18.5,18.5,18.47,18.49,73400.0,14.9009,14.9009,14.8768,14.8929,73400.0
2014-01-21 09:40:00,18.49,18.5,18.48,18.5,109800.0,14.8929,14.9009,14.8848,14.9009,109800.0
2014-01-21 09:45:00,18.5,18.5,18.47,18.5,96200.0,14.9009,14.9009,14.8768,14.9009,96200.0
2014-01-21 09:50:00,18.5,18.51,18.48,18.5,63600.0,14.9009,14.909,14.8848,14.9009,63600.0
2014-01-21 09:55:00,18.5,18.5,18.47,18.5,77000.0,14.9009,14.9009,14.8768,14.9009,77000.0
2014-01-21 10:00:00,18.49,18.51,18.48,18.5,89800.0,14.8929,14.909,14.8848,14.9009,89800.0
2014-01-21 10:05:00,18.5,18.5,18.46,18.47,214400.0,14.9009,14.9009,14.8687,14.8768,214400.0
2014-01-21 10:10:00,18.47,18.48,18.43,18.43,142800.0,14.8768,14.8848,14.8446,14.8446,142800.0
2014-01-21 10:15:00,18.43,18.46,18.42,18.46,68200.0,14.8446,14.8687,14.8365,14.8687,68200.0
2014-01-21 10:20:00,18.46,18.48,18.43,18.44,114400.0,14.8687,14.8848,14.8446,14.8526,114400.0
2014-01-21 10:25:00,18.45,18.49,18.45,18.45,52400.0,14.8607,14.8929,14.8607,14.8607,52400.0
2014-01-21 10:30:00,18.45,18.45,18.43,18.43,73400.0,14.8607,14.8607,14.8446,14.8446,73400.0
2014-01-21 10:35:00,18.43,18.46,18.43,18.46,46400.0,14.8446,14.8687,14.8446,14.8687,46400.0
2014-01-21 10:40:00,18.45,18.47,18.44,18.45,66000.0,14.8607,14.8768,14.8526,14.8607,66000.0
2014-01-21 10:45:00,18.45,18.45,18.42,18.42,45200.0,14.8607,14.8607,14.8365,14.8365,45200.0
2014-01-21 10:50:00,18.42,18.42,18.39,18.39,66800.0,14.8365,14.8365,14.8123,14.8123,66800.0
2014-01-21 10:55:00,18.39,18.42,18.39,18.42,43600.0,14.8123,14.8365,14.8123,14.8365,43600.0
2014-01-21 11:00:00,18.42,18.42,18.38,18.4,125000.0,14.8365,14.8365,14.8043,14.8204,125000.0
2014-01-21 11:05:00,18.39,18.42,18.37,18.38,79800.0,14.8123,14.8365,14.7962,14.8043,79800.0
2014-01-21 11:10:00,18.38,18.38,18.33,18.35,70800.0,14.8043,14.8043,14.764,14.7801,70800.0
2014-01-21 11:15:00,18.35,18.36,18.33,18.33,45000.0,14.7801,14.7882,14.764,14.764,45000.0
2014-01-21 11:20:00,18.33,18.33,18.31,18.32,50800.0,14.764,14.764,14.7479,14.756,50800.0
2014-01-21 11:25:00,18.32,18.33,18.26,18.27,158600.0,14.756,14.764,14.7076,14.7157,158600.0
2014-01-21 11:30:00,18.28,18.31,18.27,18.31,56200.0,14.7237,14.7479,14.7157,14.7479,56200.0
2014-01-21 11:35:00,18.3,18.32,18.3,18.3,49800.0,14.7398,14.756,14.7398,14.7398,49800.0
2014-01-21 11:40:00,18.31,18.33,18.3,18.33,78600.0,14.7479,14.764,14.7398,14.764,78600.0
2014-01-21 11:45:00,18.33,18.35,18.33,18.34,38400.0,14.764,14.7801,14.764,14.7721,38400.0
2014-01-21 11:50:00,18.34,18.34,18.28,18.28,237800.0,14.7721,14.7721,14.7237,14.7237,237800.0
2014-01-21 11:55:00,18.28,18.29,18.27,18.28,59200.0,14.7237,14.7318,14.7157,14.7237,59200.0
2014-01-21 12:00:00,18.28,18.29,18.26,18.26,79800.0,14.7237,14.7318,14.7076,14.7076,79800.0
2014-01-21 12:05:00,18.26,18.27,18.21,18.24,167800.0,14.7076,14.7157,14.6674,14.6915,167800.0
2014-01-21 12:10:00,18.24,18.3,18.24,18.3,92800.0,14.6915,14.7398,14.6915,14.7398,92800.0
2014-01-21 12:15:00,18.3,18.34,18.3,18.33,88000.0,14.7398,14.7721,14.7398,14.764,88000.0
2014-01-21 12:20:00,18.33,18.34,18.32,18.34,69800.0,14.764,14.7721,14.756,14.7721,69800.0
2014-01-21 12:25:00,18.34,18.34,18.3,18.3,96800.0,14.7721,14.7721,14.7398,14.7398,96800.0
2014-01-21 12:30:00,18.3,18.33,18.3,18.32,31000.0,14.7398,14.764,14.7398,14.756,31000.0
2014-01-21 12:35:00,18.32,18.33,18.31,18.32,48200.0,14.756,14.764,14.7479,14.756,48200.0
2014-01-21 12:40:00,18.32,18.33,18.32,18.33,29000.0,14.756,14.764,14.756,14.764,29000.0
2014-01-21 12:45:00,18.33,18.33,18.31,18.32,80800.0,14.764,14.764,14.7479,14.756,80800.0
2014-01-21 12:50:00,18.32,18.33,18.32,18.33,20200.0,14.756,14.764,14.756,14.764,20200.0
2014-01-21 12:55:00,18.33,18.33,18.3,18.32,47600.0,14.764,14.764,14.7398,14.756,47600.0
2014-01-21 13:00:00,18.32,18.33,18.31,18.31,47600.0,14.756,14.764,14.7479,14.7479,47600.0
2014-01-21 13:05:00,18.31,18.33,18.31,18.31,45400.0,14.7479,14.764,14.7479,14.7479,45400.0
2014-01-21 13:10:00,18.32,18.33,18.31,18.32,29000.0,14.756,14.764,14.7479,14.756,29000.0
2014-01-21 13:15:00,18.32,18.32,18.3,18.32,39000.0,14.756,14.756,14.7398,14.756,39000.0
2014-01-21 13:20:00,18.32,18.32,18.29,18.3,49000.0,14.756,14.756,14.7318,14.7398,49000.0
2014-01-21 13:25:00,18.3,18.31,18.3,18.3,44800.0,14.7398,14.7479,14.7398,14.7398,44800.0
2014-01-21 13:30:00,18.3,18.31,18.3,18.3,134200.0,14.7398,14.7479,14.7398,14.7398,134200.0
2014-01-21 13:35:00,18.3,18.31,18.29,18.3,88400.0,14.7398,14.7479,14.7318,14.7398,88400.0
2014-01-21 13:40:00,18.3,18.31,18.3,18.31,95600.0,14.7398,14.7479,14.7398,14.7479,95600.0
2014-01-21 13:45:00,18.31,18.32,18.3,18.3,125800.0,14.7479,14.756,14.7398,14.7398,125800.0
2014-01-21 13:50:00,18.3,18.31,18.3,18.3,40800.0,14.7398,14.7479,14.7398,14.7398,40800.0
2014-01-21 13:55:00,18.3,18.3,18.3,18.3,73600.0,14.7398,14.7398,14.7398,14.7398,73600.0
2014-01-21 14:00:00,18.3,18.3,18.3,18.3,21800.0,14.7398,14.7398,14.7398,14.7398,21800.0
2014-01-21 14:05:00,18.3,18.31,18.3,18.3,104000.0,14.7398,14.7479,14.7398,14.7398,104000.0
2014-01-21 14:10:00,18.3,18.31,18.28,18.3,130000.0,14.7398,14.7479,14.7237,14.7398,130000.0
2014-01-21 14:15:00,18.3,18.31,18.29,18.31,132200.0,14.7398,14.7479,14.7318,14.7479,132200.0
2014-01-21 14:20:00,18.31,18.32,18.3,18.31,115200.0,14.7479,14.756,14.7398,14.7479,115200.0
2014-01-21 14:25:00,18.31,18.31,18.3,18.3,47200.0,14.7479,14.7479,14.7398,14.7398,47200.0
2014-01-21 14:30:00,18.3,18.31,18.3,18.31,81200.0,14.7398,14.7479,14.7398,14.7479,81200.0
2014-01-21 14:35:00,18.3,18.31,18.3,18.3,238400.0,14.7398,14.7479,14.7398,14.7398,238400.0
2014-01-21 14:40:00,18.3,18.31,18.3,18.3,72600.0,14.7398,14.7479,14.7398,14.7398,72600.0
2014-01-21 14:45:00,18.3,18.31,18.3,18.3,63800.0,14.7398,14.7479,14.7398,14.7398,63800.0
2014-01-21 14:50:00,18.3,18.34,18.3,18.34,258000.0,14.7398,14.7721,14.7398,14.7721,258000.0
2014-01-21 14:55:00,18.33,18.35,18.33,18.35,32000.0,14.764,14.7801,14.764,14.7801,32000.0
2014-01-21 15:00:00,18.35,18.35,18.33,18.34,108600.0,14.7801,14.7801,14.764,14.7721,108600.0
2014-01-21 15:05:00,18.34,18.34,18.31,18.33,142400.0,14.7721,14.7721,14.7479,14.764,142400.0
2014-01-21 15:10:00,18.33,18.33,18.3,18.31,123200.0,14.764,14.764,14.7398,14.7479,123200.0
2014-01-21 15:15:00,18.31,18.31,18.29,18.3,152200.0,14.7479,14.7479,14.7318,14.7398,152200.0
2014-01-21 15:20:00,18.3,18.31,18.3,18.3,113600.0,14.7398,14.7479,14.7398,14.7398,113600.0
2014-01-21 15:25:00,18.3,18.31,18.29,18.3,307000.0,14.7398,14.7479,14.7318,14.7398,307000.0
2014-01-21 15:30:00,18.3,18.31,18.3,18.3,115800.0,14.7398,14.7479,14.7398,14.7398,115800.0
2014-01-21 15:35:00,18.3,18.32,18.3,18.32,162000.0,14.7398,14.756,14.7398,14.756,162000.0
2014-01-21 15:40:00,18.32,18.33,18.31,18.32,253400.0,14.756,14.764,14.7479,14.756,253400.0
2014-01-21 15:45:00,18.32,18.33,18.29,18.3,391800.0,14.756,14.764,14.7318,14.7398,391800.0
2014-01-21 15:50:00,18.3,18.31,18.3,18.3,252600.0,14.7398,14.7479,14.7398,14.7398,252600.0
2014-01-21 15:55:00,18.3,18.31,18.28,18.3,444600.0,14.7398,14.7479,14.7237,14.7398,444600.0
2014-01-22 09:30:00,18.32,18.39,18.32,18.35,154400.0,14.756,14.8123,14.756,14.7801,154400.0
2014-01-22 09:35:00,18.34,18.36,18.32,18.33,70200.0,14.7721,14.7882,14.756,14.764,70200.0
2014-01-22 09:40:00,18.34,18.34,18.25,18.3,97600.0,14.7721,14.7721,14.6996,14.7398,97600.0
2014-01-22 09:45:00,18.31,18.34,18.31,18.33,76200.0,14.7479,14.7721,14.7479,14.764,76200.0
2014-01-22 09:50:00,18.33,18.35,18.32,18.35,71800.0,14.764,14.7801,14.756,14.7801,71800.0
2014-01-22 09:55:00,18.35,18.36,18.34,18.35,439800.0,14.7801,14.7882,14.7721,14.7801,439800.0
2014-01-22 10:00:00,18.35,18.35,18.3,18.31,86800.0,14.7801,14.7801,14.7398,14.7479,86800.0
2014-01-22 10:05:00,18.31,18.32,18.27,18.27,82600.0,14.7479,14.756,14.7157,14.7157,82600.0
2014-01-22 10:10:00,18.27,18.31,18.27,18.3,36800.0,14.7157,14.7479,14.7157,14.7398,36800.0
2014-01-22 10:15:00,18.3,18.3,18.24,18.24,107800.0,14.7398,14.7398,14.6915,14.6915,107800.0
2014-01-22 10:20:00,18.24,18.27,18.23,18.25,61200.0,14.6915,14.7157,14.6835,14.6996,61200.0
2014-01-22 10:25:00,18.25,18.28,18.24,18.27,77200.0,14.6996,14.7237,14.6915,14.7157,77200.0
2014-01-22 10:30:00,18.27,18.33,18.27,18.33,45400.0,14.7157,14.764,14.7157,14.764,45400.0
2014-01-22 10:35:00,18.33,18.33,18.28,18.28,46400.0,14.764,14.764,14.7237,14.7237,46400.0
2014-01-22 10:40:00,18.28,18.29,18.26,18.26,37800.0,14.7237,14.7318,14.7076,14.7076,37800.0
2014-01-22 10:45:00,18.26,18.27,18.25,18.25,42000.0,14.7076,14.7157,14.6996,14.6996,42000.0
2014-01-22 10:50:00,18.25,18.25,18.24,18.25,33400.0,14.6996,14.6996,14.6915,14.6996,33400.0
2014-01-22 10:55:00,18.25,18.26,18.23,18.23,33600.0,14.6996,14.7076,14.6835,14.6835,33600.0
2014-01-22 11:00:00,18.23,18.24,18.22,18.23,55400.0,14.6835,14.6915,14.6754,14.6835,55400.0
2014-01-22 11:05:00,18.23,18.25,18.23,18.25,35800.0,14.6835,14.6996,14.6835,14.6996,35800.0
2014-01-22 11:10:00,18.25,18.25,18.25,18.25,10800.0,14.6996,14.6996,14.6996,14.6996,10800.0
2014-01-22 11:15:00,18.25,18.25,18.23,18.23,48600.0,14.6996,14.6996,14.6835,14.6835,48600.0
2014-01-22 11:20:00,18.23,18.23,18.22,18.23,44000.0,14.6835,14.6835,14.6754,14.6835,44000.0
2014-01-22 11:25:00,18.23,18.24,18.23,18.24,18400.0,14.6835,14.6915,14.6835,14.6915,18400.0
2014-01-22 11:30:00,18.24,18.25,18.24,18.24,34800.0,14.6915,14.6996,14.6915,14.6915,34800.0
2014-01-22 11:35:00,18.24,18.24,18.23,18.23,33200.0,14.6915,14.6915,14.6835,14.6835,33200.0
2014-01-22 11:40:00,18.23,18.24,18.23,18.24,26600.0,14.6835,14.6915,14.6835,14.6915,26600.0
2014-01-22 11:45:00,18.24,18.24,18.23,18.24,48800.0,14.6915,14.6915,14.6835,14.6915,48800.0
2014-01-22 11:50:00,18.24,18.25,18.23,18.24,32000.0,14.6915,14.6996,14.6835,14.6915,32000.0
2014-01-22 11:55:00,18.24,18.24,18.22,18.23,39600.0,14.6915,14.6915,14.6754,14.6835,39600.0
2014-01-22 12:00:00,18.23,18.23,18.22,18.23,34000.0,14.6835,14.6835,14.6754,14.6835,34000.0
2014-01-22 12:05:00,18.23,18.25,18.23,18.25,54400.0,14.6835,14.6996,14.6835,14.6996,54400.0
2014-01-22 12:10:00,18.25,18.25,18.25,18.25,40600.0,14.6996,14.6996,14.6996,14.6996,40600.0
2014-01-22 12:15:00,18.25,18.25,18.24,18.25,32600.0,14.6996,14.6996,14.6915,14.6996,32600.0
2014-01-22 12:20:00,18.25,18.25,18.24,18.24,57600.0,14.6996,14.6996,14.6915,14.6915,57600.0
2014-01-22 12:25:00,18.24,18.24,18.24,18.24,9800.0,14.6915,14.6915,14.6915,14.6915,9800.0
2014-01-22 12:30:00,18.24,18.24,18.24,18.24,28400.0,14.6915,14.6915,14.6915,14.6915,28400.0
2014-01-22 12:35:00,18.24,18.24,18.23,18.23,39000.0,14.6915,14.6915,14.6835,14.6835,39000.0
2014-01-22 12:40:00,18.23,18.23,18.22,18.22,16400.0,14.6835,14.6835,14.6754,14.6754,16400.0
2014-01-22 12:45:00,18.22,18.23,18.22,18.23,46800.0,14.6754,14.6835,14.6754,14.6835,46800.0
2014-01-22 12:50:00,18.23,18.23,18.23,18.23,26400.0,14.6835,14.6835,14.6835,14.6835,26400.0
2014-01-22 12:55:00,18.23,18.24,18.22,18.24,63800.0,14.6835,14.6915,14.6754,14.6915,63800.0
2014-01-22 13:00:00,18.23,18.24,18.23,18.23,107000.0,14.6835,14.6915,14.6835,14.6835,107000.0
2014-01-22 13:05:00,18.23,18.23,18.23,18.23,11200.0,14.6835,14.6835,14.6835,14.6835,11200.0
2014-01-22 13:10:00,18.23,18.24,18.23,18.24,91200.0,14.6835,14.6915,14.6835,14.6915,91200.0
2014-01-22 13:15:00,18.24,18.24,18.23,18.24,44000.0,14.6915,14.6915,14.6835,14.6915,44000.0
2014-01-22 13:20:00,18.24,18.25,18.23,18.24,95800.0,14.6915,14.6996,14.6835,14.6915,95800.0
2014-01-22 13:25:00,18.25,18.25,18.24,18.25,33800.0,14.6996,14.6996,14.6915,14.6996,33800.0
2014-01-22 13:30:00,18.25,18.25,18.24,18.24,30000.0,14.6996,14.6996,14.6915,14.6915,30000.0
2014-01-22 13:35:00,18.25,18.25,18.23,18.23,126400.0,14.6996,14.6996,14.6835,14.6835,126400.0
2014-01-22 13:40:00,18.24,18.25,18.23,18.25,139200.0,14.6915,14.6996,14.6835,14.6996,139200.0
2014-01-22 13:45:00,18.25,18.26,18.23,18.23,96400.0,14.6996,14.7076,14.6835,14.6835,96400.0
2014-01-22 13:50:00,18.24,18.25,18.24,18.25,27000.0,14.6915,14.6996,14.6915,14.6996,27000.0
2014-01-22 13:55:00,18.25,18.25,18.24,18.25,34200.0,14.6996,14.6996,14.6915,14.6996,34200.0
2014-01-22 14:00:00,18.25,18.25,18.25,18.25,26600.0,14.6996,14.6996,14.6996,14.6996,26600.0
2014-01-22 14:05:00,18.25,18.25,18.24,18.25,32000.0,14.6996,14.6996,14.6915,14.6996,32000.0
2014-01-22 14:10:00,18.25,18.25,18.25,18.25,17200.0,14.6996,14.6996,14.6996,14.6996,17200.0
2014-01-22 14:15:00,18.25,18.25,18.24,18.25,103600.0,14.6996,14.6996,14.6915,14.6996,103600.0
2014-01-22 14:20:00,18.25,18.25,18.24,18.24,26600.0,14.6996,14.6996,14.6915,14.6915,26600.0
2014-01-22 14:25:00,18.25,18.25,18.24,18.25,10600.0,14.6996,14.6996,14.6915,14.6996,10600.0
2014-01-22 14:30:00,18.24,18.25,18.23,18.24,46400.0,14.6915,14.6996,14.6835,14.6915,46400.0
2014-01-22 14:35:00,18.24,18.25,18.23,18.24,66000.0,14.6915,14.6996,14.6835,14.6915,66000.0
2014-01-22 14:40:00,18.23,18.24,18.21,18.23,89800.0,14.6835,14.6915,14.6674,14.6835,89800.0
2014-01-22 14:45:00,18.23,18.24,18.22,18.23,54600.0,14.6835,14.6915,14.6754,14.6835,54600.0
2014-01-22 14:50:00,18.23,18.24,18.23,18.24,44800.0,14.6835,14.6915,14.6835,14.6915,44800.0
2014-01-22 14:55:00,18.24,18.25,18.24,18.25,26000.0,14.6915,14.6996,14.6915,14.6996,26000.0
2014-01-22 15:00:00,18.25,18.25,18.24,18.25,29000.0,14.6996,14.6996,14.6915,14.6996,29000.0
2014-01-22 15:05:00,18.25,18.25,18.24,18.25,97200.0,14.6996,14.6996,14.6915,14.6996,97200.0
2014-01-22 15:10:00,18.25,18.25,18.22,18.22,57800.0,14.6996,14.6996,14.6754,14.6754,57800.0
2014-01-22 15:15:00,18.22,18.22,18.21,18.22,50400.0,14.6754,14.6754,14.6674,14.6754,50400.0
2014-01-22 15:20:00,18.22,18.22,18.21,18.22,125800.0,14.6754,14.6754,14.6674,14.6754,125800.0
2014-01-22 15:25:00,18.22,18.23,18.21,18.23,173600.0,14.6754,14.6835,14.6674,14.6835,173600.0
2014-01-22 15:30:00,18.23,18.23,18.22,18.23,101800.0,14.6835,14.6835,14.6754,14.6835,101800.0
2014-01-22 15:35:00,18.23,18.23,18.22,18.23,96400.0,14.6835,14.6835,14.6754,14.6835,96400.0
2014-01-22 15:40:00,18.23,18.23,18.22,18.22,105200.0,14.6835,14.6835,14.6754,14.6754,105200.0
2014-01-22 15:45:00,18.23,18.25,18.22,18.25,305800.0,14.6835,14.6996,14.6754,14.6996,305800.0
2014-01-22 15:50:00,18.25,18.25,18.23,18.23,134200.0,14.6996,14.6996,14.6835,14.6835,134200.0
2014-01-22 15:55:00,18.23,18.23,18.22,18.22,315400.0,14.6835,14.6835,14.6754,14.6754,315400.0
2014-01-23 09:30:00,18.13,18.15,18.05,18.08,236000.0,14.6029,14.619,14.5385,14.5626,236000.0
2014-01-23 09:35:00,18.07,18.1,18.03,18.03,91000.0,14.5546,14.5788,14.5224,14.5224,91000.0
2014-01-23 09:40:00,18.03,18.07,18.03,18.06,51800.0,14.5224,14.5546,14.5224,14.5465,51800.0
2014-01-23 09:45:00,18.06,18.08,18.01,18.03,83600.0,14.5465,14.5626,14.5063,14.5224,83600.0
2014-01-23 09:50:00,18.03,18.06,18.02,18.05,102600.0,14.5224,14.5465,14.5143,14.5385,102600.0
2014-01-23 09:55:00,18.05,18.06,18.03,18.05,129200.0,14.5385,14.5465,14.5224,14.5385,129200.0
2014-01-23 10:00:00,18.05,18.06,18.03,18.03,96400.0,14.5385,14.5465,14.5224,14.5224,96400.0
2014-01-23 10:05:00,18.04,18.06,18.02,18.05,125000.0,14.5304,14.5465,14.5143,14.5385,125000.0
2014-01-23 10:10:00,18.06,18.08,18.04,18.05,172000.0,14.5465,14.5626,14.5304,14.5385,172000.0
2014-01-23 10:15:00,18.05,18.09,18.05,18.06,90400.0,14.5385,14.5707,14.5385,14.5465,90400.0
2014-01-23 10:20:00,18.07,18.1,18.06,18.09,156400.0,14.5546,14.5788,14.5465,14.5707,156400.0
2014-01-23 10:25:00,18.09,18.1,18.08,18.09,73600.0,14.5707,14.5788,14.5626,14.5707,73600.0
2014-01-23 10:30:00,18.1,18.12,18.08,18.11,187000.0,14.5788,14.5949,14.5626,14.5868,187000.0
2014-01-23 10:35:00,18.11,18.13,18.11,18.13,96000.0,14.5868,14.6029,14.5868,14.6029,96000.0
2014-01-23 10:40:00,18.13,18.14,18.12,18.12,91200.0,14.6029,14.611,14.5949,14.5949,91200.0
2014-01-23 10:45:00,18.12,18.14,18.11,18.14,46400.0,14.5949,14.611,14.5868,14.611,46400.0
2014-01-23 10:50:00,18.14,18.14,18.11,18.13,61000.0,14.611,14.611,14.5868,14.6029,61000.0
2014-01-23 10:55:00,18.13,18.15,18.12,18.14,110800.0,14.6029,14.619,14.5949,14.611,110800.0
2014-01-23 11:00:00,18.15,18.15,18.13,18.15,62000.0,14.619,14.619,14.6029,14.619,62000.0
2014-01-23 11:05:00,18.14,18.18,18.14,18.16,127800.0,14.611,14.6432,14.611,14.6271,127800.0
2014-01-23 11:10:00,18.16,18.2,18.16,18.18,66800.0,14.6271,14.6593,14.6271,14.6432,66800.0
2014-01-23 11:15:00,18.17,18.21,18.17,18.21,80400.0,14.6351,14.6674,14.6351,14.6674,80400.0
2014-01-23 11:20:00,18.2,18.22,18.19,18.19,109600.0,14.6593,14.6754,14.6512,14.6512,109600.0
2014-01-23 11:25:00,18.19,18.21,18.19,18.2,180800.0,14.6512,14.6674,14.6512,14.6593,180800.0
2014-01-23 11:30:00,18.2,18.2,18.15,18.15,121000.0,14.6593,14.6593,14.619,14.619,121000.0
2014-01-23 11:35:00,18.15,18.18,18.15,18.18,109200.0,14.619,14.6432,14.619,14.6432,109200.0
2014-01-23 11:40:00,18.18,18.18,18.18,18.18,106000.0,14.6432,14.6432,14.6432,14.6432,106000.0
2014-01-23 11:45:00,18.18,18.2,18.18,18.2,55600.0,14.6432,14.6593,14.6432,14.6593,55600.0
2014-01-23 11:50:00,18.2,18.24,18.2,18.24,277400.0,14.6593,14.6915,14.6593,14.6915,277400.0
2014-01-23 11:55:00,18.24,18.25,18.23,18.24,94400.0,14.6915,14.6996,14.6835,14.6915,94400.0
2014-01-23 12:00:00,18.24,18.25,18.21,18.22,84000.0,14.6915,14.6996,14.6674,14.6754,84000.0
2014-01-23 12:05:00,18.22,18.22,18.2,18.21,43800.0,14.6754,14.6754,14.6593,14.6674,43800.0
2014-01-23 12:10:00,18.21,18.21,18.17,18.18,75400.0,14.6674,14.6674,14.6351,14.6432,75400.0
2014-01-23 12:15:00,18.18,18.22,18.18,18.21,47400.0,14.6432,14.6754,14.6432,14.6674,47400.0
2014-01-23 12:20:00,18.21,18.22,18.2,18.21,69200.0,14.6674,14.6754,14.6593,14.6674,69200.0
2014-01-23 12:25:00,18.2,18.2,18.18,18.19,136000.0,14.6593,14.6593,14.6432,14.6512,136000.0
2014-01-23 12:30:00,18.19,18.2,18.18,18.18,73800.0,14.6512,14.6593,14.6432,14.6432,73800.0
2014-01-23 12:35:00,18.18,18.2,18.18,18.19,68800.0,14.6432,14.6593,14.6432,14.6512,68800.0
2014-01-23 12:40:00,18.19,18.2,18.19,18.19,77000.0,14.6512,14.6593,14.6512,14.6512,77000.0
2014-01-23 12:45:00,18.19,18.24,18.19,18.24,51400.0,14.6512,14.6915,14.6512,14.6915,51400.0
2014-01-23 12:50:00,18.24,18.25,18.23,18.25,52600.0,14.6915,14.6996,14.6835,14.6996,52600.0
2014-01-23 12:55:00,18.25,18.25,18.23,18.24,85200.0,14.6996,14.6996,14.6835,14.6915,85200.0
2014-01-23 13:00:00,18.24,18.24,18.21,18.21,69600.0,14.6915,14.6915,14.6674,14.6674,69600.0
2014-01-23 13:05:00,18.21,18.23,18.21,18.22,76200.0,14.6674,14.6835,14.6674,14.6754,76200.0
2014-01-23 13:10:00,18.22,18.22,18.2,18.21,69800.0,14.6754,14.6754,14.6593,14.6674,69800.0
2014-01-23 13:15:00,18.21,18.23,18.21,18.22,55800.0,14.6674,14.6835,14.6674,14.6754,55800.0
2014-01-23 13:20:00,18.22,18.22,18.2,18.22,44800.0,14.6754,14.6754,14.6593,14.6754,44800.0
2014-01-23 13:25:00,18.22,18.23,18.21,18.22,99600.0,14.6754,14.6835,14.6674,14.6754,99600.0
2014-01-23 13:30:00,18.22,18.23,18.21,18.23,88200.0,14.6754,14.6835,14.6674,14.6835,88200.0
2014-01-23 13:35:00,18.22,18.23,18.22,18.23,75200.0,14.6754,14.6835,14.6754,14.6835,75200.0
2014-01-23 13:40:00,18.22,18.23,18.22,18.22,95400.0,14.6754,14.6835,14.6754,14.6754,95400.0
2014-01-23 13:45:00,18.22,18.24,18.21,18.21,98400.0,14.6754,14.6915,14.6674,14.6674,98400.0
2014-01-23 13:50:00,18.21,18.21,18.2,18.21,93600.0,14.6674,14.6674,14.6593,14.6674,93600.0
2014-01-23 13:55:00,18.21,18.23,18.18,18.23,333000.0,14.6674,14.6835,14.6432,14.6835,333000.0
2014-01-23 14:00:00,18.22,18.24,18.21,18.23,74000.0,14.6754,14.6915,14.6674,14.6835,74000.0
2014-01-23 14:05:00,18.23,18.23,18.22,18.23,100600.0,14.6835,14.6835,14.6754,14.6835,100600.0
2014-01-23 14:10:00,18.23,18.23,18.21,18.22,54200.0,14.6835,14.6835,14.6674,14.6754,54200.0
2014-01-23 14:15:00,18.22,18.23,18.22,18.23,96400.0,14.6754,14.6835,14.6754,14.6835,96400.0
2014-01-23 14:20:00,18.23,18.23,18.21,18.21,114400.0,14.6835,14.6835,14.6674,14.6674,114400.0
2014-01-23 14:25:00,18.21,18.23,18.21,18.22,53600.0,14.6674,14.6835,14.6674,14.6754,53600.0
2014-01-23 14:30:00,18.22,18.23,18.21,18.23,70000.0,14.6754,14.6835,14.6674,14.6835,70000.0
2014-01-23 14:35:00,18.23,18.23,18.22,18.23,68800.0,14.6835,14.6835,14.6754,14.6835,68800.0
2014-01-23 14:40:00,18.23,18.23,18.22,18.23,78800.0,14.6835,14.6835,14.6754,14.6835,78800.0
2014-01-23 14:45:00,18.23,18.23,18.22,18.22,33600.0,14.6835,14.6835,14.6754,14.6754,33600.0
2014-01-23 14:50:00,18.22,18.23,18.22,18.23,58600.0,14.6754,14.6835,14.6754,14.6835,58600.0
2014-01-23 14:55:00,18.24,18.25,18.23,18.24,80200.0,14.6915,14.6996,14.6835,14.6915,80200.0
2014-01-23 15:00:00,18.25,18.25,18.24,18.24,90200.0,14.6996,14.6996,14.6915,14.6915,90200.0
2014-01-23 15:05:00,18.24,18.24,18.22,18.23,84400.0,14.6915,14.6915,14.6754,14.6835,84400.0
2014-01-23 15:10:00,18.22,18.23,18.21,18.22,79600.0,14.6754,14.6835,14.6674,14.6754,79600.0
2014-01-23 15:15:00,18.21,18.22,18.2,18.22,122800.0,14.6674,14.6754,14.6593,14.6754,122800.0
2014-01-23 15:20:00,18.22,18.23,18.22,18.23,106000.0,14.6754,14.6835,14.6754,14.6835,106000.0
2014-01-23 15:25:00,18.23,18.24,18.22,18.23,178800.0,14.6835,14.6915,14.6754,14.6835,178800.0
2014-01-23 15:30:00,18.23,18.25,18.22,18.24,225400.0,14.6835,14.6996,14.6754,14.6915,225400.0
2014-01-23 15:35:00,18.24,18.25,18.23,18.23,298600.0,14.6915,14.6996,14.6835,14.6835,298600.0
2014-01-23 15:40:00,18.24,18.24,18.22,18.23,239200.0,14.6915,14.6915,14.6754,14.6835,239200.0
2014-01-23 15:45:00,18.23,18.23,18.21,18.22,275800.0,14.6835,14.6835,14.6674,14.6754,275800.0
2014-01-23 15:50:00,18.22,18.23,18.21,18.22,226000.0,14.6754,14.6835,14.6674,14.6754,226000.0
2014-01-23 15:55:00,18.22,18.22,18.2,18.2,550400.0,14.6754,14.6754,14.6593,14.6593,550400.0
2014-01-24 09:30:00,18.11,18.14,18.03,18.09,181800.0,14.5868,14.611,14.5224,14.5707,181800.0
2014-01-24 09:35:00,18.1,18.1,18.04,18.09,81000.0,14.5788,14.5788,14.5304,14.5707,81000.0
2014-01-24 09:40:00,18.09,18.09,18.04,18.04,93800.0,14.5707,14.5707,14.5304,14.5304,93800.0
2014-01-24 09:45:00,18.04,18.1,18.03,18.1,94000.0,14.5304,14.5788,14.5224,14.5788,94000.0
2014-01-24 09:50:00,18.09,18.11,18.09,18.1,93200.0,14.5707,14.5868,14.5707,14.5788,93200.0
2014-01-24 09:55:00,18.1,18.11,18.09,18.1,124200.0,14.5788,14.5868,14.5707,14.5788,124200.0
2014-01-24 10:00:00,18.1,18.12,18.09,18.12,140200.0,14.5788,14.5949,14.5707,14.5949,140200.0
2014-01-24 10:05:00,18.12,18.18,18.12,18.18,91000.0,14.5949,14.6432,14.5949,14.6432,91000.0
2014-01-24 10:10:00,18.18,18.18,18.15,18.15,131200.0,14.6432,14.6432,14.619,14.619,131200.0
2014-01-24 10:15:00,18.15,18.16,18.14,18.15,125400.0,14.619,14.6271,14.611,14.619,125400.0
2014-01-24 10:20:00,18.15,18.17,18.14,18.16,91200.0,14.619,14.6351,14.611,14.6271,91200.0
2014-01-24 10:25:00,18.17,18.17,18.15,18.17,47400.0,14.6351,14.6351,14.619,14.6351,47400.0
2014-01-24 10:30:00,18.17,18.17,18.11,18.14,105400.0,14.6351,14.6351,14.5868,14.611,105400.0
2014-01-24 10:35:00,18.14,18.15,18.13,18.14,48800.0,14.611,14.619,14.6029,14.611,48800.0
2014-01-24 10:40:00,18.14,18.14,18.1,18.11,71400.0,14.611,14.611,14.5788,14.5868,71400.0
2014-01-24 10:45:00,18.1,18.14,18.1,18.14,115000.0,14.5788,14.611,14.5788,14.611,115000.0
2014-01-24 10:50:00,18.14,18.17,18.14,18.17,43000.0,14.611,14.6351,14.611,14.6351,43000.0
2014-01-24 10:55:00,18.17,18.18,18.16,18.17,92200.0,14.6351,14.6432,14.6271,14.6351,92200.0
2014-01-24 11:00:00,18.17,18.19,18.16,18.19,52200.0,14.6351,14.6512,14.6271,14.6512,52200.0
2014-01-24 11:05:00,18.19,18.21,18.15,18.15,98400.0,14.6512,14.6674,14.619,14.619,98400.0
2014-01-24 11:10:00,18.15,18.17,18.14,18.16,71600.0,14.619,14.6351,14.611,14.6271,71600.0
2014-01-24 11:15:00,18.16,18.18,18.15,18.18,165400.0,14.6271,14.6432,14.619,14.6432,165400.0
2014-01-24 11:20:00,18.18,18.2,18.17,18.19,75000.0,14.6432,14.6593,14.6351,14.6512,75000.0
2014-01-24 11:25:00,18.2,18.2,18.17,18.18,100400.0,14.6593,14.6593,14.6351,14.6432,100400.0
2014-01-24 11:30:00,18.18,18.21,18.17,18.2,105600.0,14.6432,14.6674,14.6351,14.6593,105600.0
2014-01-24 11:35:00,18.2,18.2,18.17,18.17,73000.0,14.6593,14.6593,14.6351,14.6351,73000.0
2014-01-24 11:40:00,18.17,18.18,18.17,18.17,115200.0,14.6351,14.6432,14.6351,14.6351,115200.0
2014-01-24 11:45:00,18.17,18.18,18.17,18.18,56200.0,14.6351,14.6432,14.6351,14.6432,56200.0
2014-01-24 11:50:00,18.18,18.18,18.17,18.17,97200.0,14.6432,14.6432,14.6351,14.6351,97200.0
2014-01-24 11:55:00,18.17,18.18,18.17,18.18,46600.0,14.6351,14.6432,14.6351,14.6432,46600.0
2014-01-24 12:00:00,18.18,18.19,18.17,18.18,179200.0,14.6432,14.6512,14.6351,14.6432,179200.0
2014-01-24 12:05:00,18.18,18.22,18.17,18.2,292800.0,14.6432,14.6754,14.6351,14.6593,292800.0
2014-01-24 12:10:00,18.2,18.2,18.18,18.2,141400.0,14.6593,14.6593,14.6432,14.6593,141400.0
2014-01-24 12:15:00,18.2,18.2,18.18,18.18,73200.0,14.6593,14.6593,14.6432,14.6432,73200.0
2014-01-24 12:20:00,18.18,18.21,18.18,18.19,68800.0,14.6432,14.6674,14.6432,14.6512,68800.0
2014-01-24 12:25:00,18.18,18.2,18.18,18.2,53800.0,14.6432,14.6593,14.6432,14.6593,53800.0
2014-01-24 12:30:00,18.2,18.2,18.18,18.18,86200.0,14.6593,14.6593,14.6432,14.6432,86200.0
2014-01-24 12:35:00,18.18,18.19,18.18,18.18,93200.0,14.6432,14.6512,14.6432,14.6432,93200.0
2014-01-24 12:40:00,18.18,18.18,18.17,18.17,81400.0,14.6432,14.6432,14.6351,14.6351,81400.0
2014-01-24 12:45:00,18.17,18.19,18.17,18.18,65000.0,14.6351,14.6512,14.6351,14.6432,65000.0
2014-01-24 12:50:00,18.18,18.18,18.17,18.18,72000.0,14.6432,14.6432,14.6351,14.6432,72000.0
2014-01-24 12:55:00,18.18,18.21,18.18,18.21,45200.0,14.6432,14.6674,14.6432,14.6674,45200.0
2014-01-24 13:00:00,18.21,18.21,18.18,18.2,75400.0,14.6674,14.6674,14.6432,14.6593,75400.0
2014-01-24 13:05:00,18.2,18.21,18.19,18.2,62600.0,14.6593,14.6674,14.6512,14.6593,62600.0
2014-01-24 13:10:00,18.2,18.2,18.19,18.2,38400.0,14.6593,14.6593,14.6512,14.6593,38400.0
2014-01-24 13:15:00,18.2,18.2,18.19,18.19,30200.0,14.6593,14.6593,14.6512,14.6512,30200.0
2014-01-24 13:20:00,18.19,18.2,18.18,18.18,91600.0,14.6512,14.6593,14.6432,14.6432,91600.0
2014-01-24 13:25:00,18.18,18.2,18.18,18.18,45400.0,14.6432,14.6593,14.6432,14.6432,45400.0
2014-01-24 13:30:00,18.18,18.19,18.18,18.18,31600.0,14.6432,14.6512,14.6432,14.6432,31600.0
2014-01-24 13:35:00,18.18,18.19,18.18,18.18,53400.0,14.6432,14.6512,14.6432,14.6432,53400.0
2014-01-24 13:40:00,18.19,18.2,18.18,18.18,43000.0,14.6512,14.6593,14.6432,14.6432,43000.0
2014-01-24 13:45:00,18.18,18.2,18.18,18.19,50800.0,14.6432,14.6593,14.6432,14.6512,50800.0
2014-01-24 13:50:00,18.19,18.2,18.19,18.2,54600.0,14.6512,14.6593,14.6512,14.6593,54600.0
2014-01-24 13:55:00,18.2,18.2,18.18,18.18,75400.0,14.6593,14.6593,14.6432,14.6432,75400.0
2014-01-24 14:00:00,18.19,18.19,18.18,18.18,166600.0,14.6512,14.6512,14.6432,14.6432,166600.0
2014-01-24 14:05:00,18.19,18.2,18.18,18.18,92200.0,14.6512,14.6593,14.6432,14.6432,92200.0
2014-01-24 14:10:00,18.18,18.21,18.18,18.2,183200.0,14.6432,14.6674,14.6432,14.6593,183200.0
2014-01-24 14:15:00,18.2,18.21,18.2,18.2,85000.0,14.6593,14.6674,14.6593,14.6593,85000.0
2014-01-24 14:20:00,18.2,18.21,18.18,18.18,81200.0,14.6593,14.6674,14.6432,14.6432,81200.0
2014-01-24 14:25:00,18.19,18.21,18.19,18.2,89600.0,14.6512,14.6674,14.6512,14.6593,89600.0
2014-01-24 14:30:00,18.2,18.2,18.18,18.19,60800.0,14.6593,14.6593,14.6432,14.6512,60800.0
2014-01-24 14:35:00,18.19,18.19,18.18,18.18,94600.0,14.6512,14.6512,14.6432,14.6432,94600.0
2014-01-24 14:40:00,18.18,18.19,18.18,18.19,91800.0,14.6432,14.6512,14.6432,14.6512,91800.0
2014-01-24 14:45:00,18.18,18.19,18.18,18.19,110400.0,14.6432,14.6512,14.6432,14.6512,110400.0
2014-01-24 14:50:00,18.19,18.19,18.18,18.18,71600.0,14.6512,14.6512,14.6432,14.6432,71600.0
2014-01-24 14:55:00,18.18,18.18,18.17,18.18,122800.0,14.6432,14.6432,14.6351,14.6432,122800.0
2014-01-24 15:00:00,18.18,18.18,18.16,18.16,67000.0,14.6432,14.6432,14.6271,14.6271,67000.0
2014-01-24 15:05:00,18.16,18.17,18.15,18.15,74800.0,14.6271,14.6351,14.619,14.619,74800.0
2014-01-24 15:10:00,18.15,18.15,18.11,18.14,112800.0,14.619,14.619,14.5868,14.611,112800.0
2014-01-24 15:15:00,18.14,18.14,18.11,18.11,98800.0,14.611,14.611,14.5868,14.5868,98800.0
2014-01-24 15:20:00,18.11,18.13,18.11,18.11,101800.0,14.5868,14.6029,14.5868,14.5868,101800.0
2014-01-24 15:25:00,18.11,18.12,18.1,18.11,65400.0,14.5868,14.5949,14.5788,14.5868,65400.0
2014-01-24 15:30:00,18.11,18.11,18.1,18.11,112600.0,14.5868,14.5868,14.5788,14.5868,112600.0
2014-01-24 15:35:00,18.11,18.11,18.08,18.08,97000.0,14.5868,14.5868,14.5626,14.5626,97000.0
2014-01-24 15:40:00,18.08,18.11,18.08,18.1,130000.0,14.5626,14.5868,14.5626,14.5788,130000.0
2014-01-24 15:45:00,18.1,18.1,18.06,18.06,201600.0,14.5788,14.5788,14.5465,14.5465,201600.0
2014-01-24 15:50:00,18.06,18.08,18.05,18.07,287000.0,14.5465,14.5626,14.5385,14.5546,287000.0
2014-01-24 15:55:00,18.06,18.08,18.04,18.04,532000.0,14.5465,14.5626,14.5304,14.5304,532000.0
2014-01-27 09:30:00,18.0,18.04,17.92,17.92,286400.0,14.4982,14.5304,14.4338,14.4338,286400.0
2014-01-27 09:35:00,17.93,18.02,17.92,17.96,152800.0,14.4418,14.5143,14.4338,14.466,152800.0
2014-01-27 09:40:00,17.95,18.0,17.95,18.0,75800.0,14.4579,14.4982,14.4579,14.4982,75800.0
2014-01-27 09:45:00,18.0,18.04,17.97,17.98,86800.0,14.4982,14.5304,14.474,14.4821,86800.0
2014-01-27 09:50:00,17.98,18.0,17.96,17.97,85000.0,14.4821,14.4982,14.466,14.474,85000.0
2014-01-27 09:55:00,17.97,17.99,17.96,17.98,60600.0,14.474,14.4902,14.466,14.4821,60600.0
2014-01-27 10:00:00,17.98,17.99,17.95,17.97,75200.0,14.4821,14.4902,14.4579,14.474,75200.0
2014-01-27 10:05:00,17.97,17.98,17.93,17.93,81200.0,14.474,14.4821,14.4418,14.4418,81200.0
2014-01-27 10:10:00,17.93,17.96,17.92,17.92,77800.0,14.4418,14.466,14.4338,14.4338,77800.0
2014-01-27 10:15:00,17.92,17.94,17.9,17.9,67400.0,14.4338,14.4499,14.4177,14.4177,67400.0
2014-01-27 10:20:00,17.9,17.91,17.89,17.89,57000.0,14.4177,14.4257,14.4096,14.4096,57000.0
2014-01-27 10:25:00,17.89,17.91,17.86,17.88,133000.0,14.4096,14.4257,14.3854,14.4016,133000.0
2014-01-27 10:30:00,17.89,17.93,17.88,17.91,85400.0,14.4096,14.4418,14.4016,14.4257,85400.0
2014-01-27 10:35:00,17.92,17.93,17.91,17.92,51200.0,14.4338,14.4418,14.4257,14.4338,51200.0
2014-01-27 10:40:00,17.93,17.96,17.92,17.95,81600.0,14.4418,14.466,14.4338,14.4579,81600.0
2014-01-27 10:45:00,17.96,17.97,17.95,17.96,45000.0,14.466,14.474,14.4579,14.466,45000.0
2014-01-27 10:50:00,17.96,17.97,17.95,17.96,104200.0,14.466,14.474,14.4579,14.466,104200.0
2014-01-27 10:55:00,17.96,17.98,17.95,17.97,106200.0,14.466,14.4821,14.4579,14.474,106200.0
2014-01-27 11:00:00,17.97,18.0,17.97,18.0,111200.0,14.474,14.4982,14.474,14.4982,111200.0
2014-01-27 11:05:00,18.0,18.04,18.0,18.04,169400.0,14.4982,14.5304,14.4982,14.5304,169400.0
2014-01-27 11:10:00,18.04,18.04,18.0,18.0,83400.0,14.5304,14.5304,14.4982,14.4982,83400.0
2014-01-27 11:15:00,18.0,18.03,18.0,18.01,53000.0,14.4982,14.5224,14.4982,14.5063,53000.0
2014-01-27 11:20:00,18.01,18.03,18.0,18.0,46000.0,14.5063,14.5224,14.4982,14.4982,46000.0
2014-01-27 11:25:00,18.0,18.0,17.98,17.99,73000.0,14.4982,14.4982,14.4821,14.4902,73000.0
2014-01-27 11:30:00,17.99,17.99,17.97,17.99,94800.0,14.4902,14.4902,14.474,14.4902,94800.0
2014-01-27 11:35:00,17.99,18.0,17.98,17.99,75800.0,14.4902,14.4982,14.4821,14.4902,75800.0
2014-01-27 11:40:00,17.99,18.02,17.99,18.02,46200.0,14.4902,14.5143,14.4902,14.5143,46200.0
2014-01-27 11:45:00,18.02,18.03,18.0,18.02,88600.0,14.5143,14.5224,14.4982,14.5143,88600.0
2014-01-27 11:50:00,18.02,18.03,17.98,17.98,47400.0,14.5143,14.5224,14.4821,14.4821,47400.0
2014-01-27 11:55:00,17.98,18.02,17.98,18.02,121200.0,14.4821,14.5143,14.4821,14.5143,121200.0
2014-01-27 12:00:00,18.02,18.03,18.0,18.03,53400.0,14.5143,14.5224,14.4982,14.5224,53400.0
2014-01-27 12:05:00,18.03,18.03,17.99,18.01,109600.0,14.5224,14.5224,14.4902,14.5063,109600.0
2014-01-27 12:10:00,18.01,18.02,18.0,18.02,49600.0,14.5063,14.5143,14.4982,14.5143,49600.0
2014-01-27 12:15:00,18.01,18.02,17.99,18.0,92000.0,14.5063,14.5143,14.4902,14.4982,92000.0
2014-01-27 12:20:00,18.0,18.0,17.98,17.99,189600.0,14.4982,14.4982,14.4821,14.4902,189600.0
2014-01-27 12:25:00,17.99,18.03,17.99,18.03,102600.0,14.4902,14.5224,14.4902,14.5224,102600.0
2014-01-27 12:30:00,18.03,18.05,18.03,18.03,80600.0,14.5224,14.5385,14.5224,14.5224,80600.0
2014-01-27 12:35:00,18.03,18.06,18.01,18.06,48600.0,14.5224,14.5465,14.5063,14.5465,48600.0
2014-01-27 12:40:00,18.06,18.09,18.06,18.09,147800.0,14.5465,14.5707,14.5465,14.5707,147800.0
2014-01-27 12:45:00,18.09,18.09,18.06,18.08,76800.0,14.5707,14.5707,14.5465,14.5626,76800.0
2014-01-27 12:50:00,18.08,18.09,18.07,18.08,47000.0,14.5626,14.5707,14.5546,14.5626,47000.0
2014-01-27 12:55:00,18.08,18.08,18.04,18.04,62400.0,14.5626,14.5626,14.5304,14.5304,62400.0
2014-01-27 13:00:00,18.03,18.05,18.02,18.04,84600.0,14.5224,14.5385,14.5143,14.5304,84600.0
2014-01-27 13:05:00,18.04,18.07,18.04,18.05,101800.0,14.5304,14.5546,14.5304,14.5385,101800.0
2014-01-27 13:10:00,18.05,18.06,18.04,18.04,71400.0,14.5385,14.5465,14.5304,14.5304,71400.0
2014-01-27 13:15:00,18.05,18.07,18.04,18.06,55400.0,14.5385,14.5546,14.5304,14.5465,55400.0
2014-01-27 13:20:00,18.06,18.06,18.04,18.05,59600.0,14.5465,14.5465,14.5304,14.5385,59600.0
2014-01-27 13:25:00,18.05,18.06,18.04,18.04,70800.0,14.5385,14.5465,14.5304,14.5304,70800.0
2014-01-27 13:30:00,18.04,18.05,18.04,18.05,37200.0,14.5304,14.5385,14.5304,14.5385,37200.0
2014-01-27 13:35:00,18.05,18.05,18.04,18.05,50000.0,14.5385,14.5385,14.5304,14.5385,50000.0
2014-01-27 13:40:00,18.05,18.07,18.04,18.06,119200.0,14.5385,14.5546,14.5304,14.5465,119200.0
2014-01-27 13:45:00,18.07,18.07,18.06,18.06,84000.0,14.5546,14.5546,14.5465,14.5465,84000.0
2014-01-27 13:50:00,18.06,18.07,18.05,18.05,115200.0,14.5465,14.5546,14.5385,14.5385,115200.0
2014-01-27 13:55:00,18.05,18.06,18.04,18.05,147600.0,14.5385,14.5465,14.5304,14.5385,147600.0
2014-01-27 14:00:00,18.05,18.07,18.05,18.06,77800.0,14.5385,14.5546,14.5385,14.5465,77800.0
2014-01-27 14:05:00,18.06,18.06,18.04,18.04,62600.0,14.5465,14.5465,14.5304,14.5304,62600.0
2014-01-27 14:10:00,18.03,18.05,18.03,18.04,78000.0,14.5224,14.5385,14.5224,14.5304,78000.0
2014-01-27 14:15:00,18.04,18.05,18.01,18.01,95800.0,14.5304,14.5385,14.5063,14.5063,95800.0
2014-01-27 14:20:00,18.01,18.02,18.0,18.0,50400.0,14.5063,14.5143,14.4982,14.4982,50400.0
2014-01-27 14:25:00,18.0,18.0,17.97,17.99,179200.0,14.4982,14.4982,14.474,14.4902,179200.0
2014-01-27 14:30:00,17.99,18.0,17.99,18.0,55000.0,14.4902,14.4982,14.4902,14.4982,55000.0
2014-01-27 14:35:00,18.0,18.01,18.0,18.0,175800.0,14.4982,14.5063,14.4982,14.4982,175800.0
2014-01-27 14:40:00,18.0,18.0,17.98,17.98,79000.0,14.4982,14.4982,14.4821,14.4821,79000.0
2014-01-27 14:45:00,17.98,17.98,17.97,17.98,49200.0,14.4821,14.4821,14.474,14.4821,49200.0
2014-01-27 14:50:00,17.98,18.0,17.98,17.99,101200.0,14.4821,14.4982,14.4821,14.4902,101200.0
2014-01-27 14:55:00,17.99,18.0,17.99,17.99,147800.0,14.4902,14.4982,14.4902,14.4902,147800.0
2014-01-27 15:00:00,17.99,17.99,17.98,17.99,64800.0,14.4902,14.4902,14.4821,14.4902,64800.0
2014-01-27 15:05:00,17.99,17.99,17.96,17.96,126200.0,14.4902,14.4902,14.466,14.466,126200.0
2014-01-27 15:10:00,17.96,17.98,17.95,17.98,101800.0,14.466,14.4821,14.4579,14.4821,101800.0
2014-01-27 15:15:00,17.98,17.98,17.96,17.96,90200.0,14.4821,14.4821,14.466,14.466,90200.0
2014-01-27 15:20:00,17.96,17.96,17.93,17.93,113400.0,14.466,14.466,14.4418,14.4418,113400.0
2014-01-27 15:25:00,17.93,17.94,17.92,17.92,155400.0,14.4418,14.4499,14.4338,14.4338,155400.0
2014-01-27 15:30:00,17.92,17.94,17.91,17.91,208800.0,14.4338,14.4499,14.4257,14.4257,208800.0
2014-01-27 15:35:00,17.92,17.96,17.92,17.96,196000.0,14.4338,14.466,14.4338,14.466,196000.0
2014-01-27 15:40:00,17.96,17.96,17.91,17.92,244600.0,14.466,14.466,14.4257,14.4338,244600.0
2014-01-27 15:45:00,17.92,17.94,17.91,17.93,288600.0,14.4338,14.4499,14.4257,14.4418,288600.0
2014-01-27 15:50:00,17.93,17.93,17.9,17.92,358000.0,14.4418,14.4418,14.4177,14.4338,358000.0
2014-01-27 15:55:00,17.91,17.93,17.89,17.9,746800.0,14.4257,14.4418,14.4096,14.4177,746800.0
2014-01-28 09:30:00,17.87,17.92,17.86,17.91,133800.0,14.3935,14.4338,14.3854,14.4257,133800.0
2014-01-28 09:35:00,17.9,17.91,17.86,17.88,31200.0,14.4177,14.4257,14.3854,14.4016,31200.0
2014-01-28 09:40:00,17.88,17.9,17.88,17.89,36400.0,14.4016,14.4177,14.4016,14.4096,36400.0
2014-01-28 09:45:00,17.9,17.91,17.88,17.91,104000.0,14.4177,14.4257,14.4016,14.4257,104000.0
2014-01-28 09:50:00,17.91,17.91,17.86,17.9,63200.0,14.4257,14.4257,14.3854,14.4177,63200.0
2014-01-28 09:55:00,17.9,17.91,17.9,17.91,71800.0,14.4177,14.4257,14.4177,14.4257,71800.0
2014-01-28 10:00:00,17.9,17.96,17.9,17.96,154400.0,14.4177,14.466,14.4177,14.466,154400.0
2014-01-28 10:05:00,17.96,17.98,17.95,17.98,55000.0,14.466,14.4821,14.4579,14.4821,55000.0
2014-01-28 10:10:00,17.98,17.98,17.97,17.98,192800.0,14.4821,14.4821,14.474,14.4821,192800.0
2014-01-28 10:15:00,17.98,18.02,17.97,18.01,114800.0,14.4821,14.5143,14.474,14.5063,114800.0
2014-01-28 10:20:00,18.01,18.03,17.99,17.99,50000.0,14.5063,14.5224,14.4902,14.4902,50000.0
2014-01-28 10:25:00,17.99,17.99,17.96,17.98,126600.0,14.4902,14.4902,14.466,14.4821,126600.0
2014-01-28 10:30:00,17.98,18.0,17.97,17.99,57200.0,14.4821,14.4982,14.474,14.4902,57200.0
2014-01-28 10:35:00,17.99,18.0,17.98,18.0,123800.0,14.4902,14.4982,14.4821,14.4982,123800.0
2014-01-28 10:40:00,18.0,18.0,17.98,17.99,83600.0,14.4982,14.4982,14.4821,14.4902,83600.0
2014-01-28 10:45:00,17.99,18.04,17.99,18.04,251200.0,14.4902,14.5304,14.4902,14.5304,251200.0
2014-01-28 10:50:00,18.04,18.04,18.02,18.04,77800.0,14.5304,14.5304,14.5143,14.5304,77800.0
2014-01-28 10:55:00,18.04,18.06,18.04,18.04,33800.0,14.5304,14.5465,14.5304,14.5304,33800.0
2014-01-28 11:00:00,18.05,18.09,18.05,18.08,44600.0,14.5385,14.5707,14.5385,14.5626,44600.0
2014-01-28 11:05:00,18.08,18.08,18.06,18.06,19400.0,14.5626,14.5626,14.5465,14.5465,19400.0
2014-01-28 11:10:00,18.06,18.08,18.06,18.07,34600.0,14.5465,14.5626,14.5465,14.5546,34600.0
2014-01-28 11:15:00,18.07,18.07,18.04,18.06,53200.0,14.5546,14.5546,14.5304,14.5465,53200.0
2014-01-28 11:20:00,18.05,18.07,18.05,18.05,36400.0,14.5385,14.5546,14.5385,14.5385,36400.0
2014-01-28 11:25:00,18.05,18.06,18.04,18.05,37000.0,14.5385,14.5465,14.5304,14.5385,37000.0
2014-01-28 11:30:00,18.05,18.05,18.05,18.05,29200.0,14.5385,14.5385,14.5385,14.5385,29200.0
2014-01-28 11:35:00,18.04,18.05,18.0,18.02,49800.0,14.5304,14.5385,14.4982,14.5143,49800.0
2014-01-28 11:40:00,18.02,18.05,18.0,18.04,53400.0,14.5143,14.5385,14.4982,14.5304,53400.0
2014-01-28 11:45:00,18.04,18.05,18.02,18.03,42800.0,14.5304,14.5385,14.5143,14.5224,42800.0
2014-01-28 11:50:00,18.03,18.05,18.03,18.05,24800.0,14.5224,14.5385,14.5224,14.5385,24800.0
2014-01-28 11:55:00,18.05,18.07,18.04,18.07,43200.0,14.5385,14.5546,14.5304,14.5546,43200.0
2014-01-28 12:00:00,18.07,18.09,18.06,18.09,44000.0,14.5546,14.5707,14.5465,14.5707,44000.0
2014-01-28 12:05:00,18.09,18.13,18.08,18.13,199800.0,14.5707,14.6029,14.5626,14.6029,199800.0
2014-01-28 12:10:00,18.13,18.15,18.11,18.14,143600.0,14.6029,14.619,14.5868,14.611,143600.0
2014-01-28 12:15:00,18.14,18.15,18.1,18.1,278200.0,14.611,14.619,14.5788,14.5788,278200.0
2014-01-28 12:20:00,18.1,18.1,18.09,18.1,36400.0,14.5788,14.5788,14.5707,14.5788,36400.0
2014-01-28 12:25:00,18.1,18.1,18.08,18.08,44400.0,14.5788,14.5788,14.5626,14.5626,44400.0
2014-01-28 12:30:00,18.08,18.11,18.08,18.1,96400.0,14.5626,14.5868,14.5626,14.5788,96400.0
2014-01-28 12:35:00,18.1,18.11,18.1,18.1,121200.0,14.5788,14.5868,14.5788,14.5788,121200.0
2014-01-28 12:40:00,18.1,18.1,18.07,18.08,139200.0,14.5788,14.5788,14.5546,14.5626,139200.0
2014-01-28 12:45:00,18.08,18.08,18.07,18.08,110000.0,14.5626,14.5626,14.5546,14.5626,110000.0
2014-01-28 12:50:00,18.08,18.09,18.07,18.07,73600.0,14.5626,14.5707,14.5546,14.5546,73600.0
2014-01-28 12:55:00,18.07,18.07,18.06,18.07,29200.0,14.5546,14.5546,14.5465,14.5546,29200.0
2014-01-28 13:00:00,18.08,18.08,18.06,18.07,17000.0,14.5626,14.5626,14.5465,14.5546,17000.0
2014-01-28 13:05:00,18.07,18.07,18.06,18.06,18000.0,14.5546,14.5546,14.5465,14.5465,18000.0
2014-01-28 13:10:00,18.07,18.08,18.07,18.08,25800.0,14.5546,14.5626,14.5546,14.5626,25800.0
2014-01-28 13:15:00,18.08,18.11,18.08,18.11,88200.0,14.5626,14.5868,14.5626,14.5868,88200.0
2014-01-28 13:20:00,18.11,18.13,18.11,18.12,76400.0,14.5868,14.6029,14.5868,14.5949,76400.0
2014-01-28 13:25:00,18.12,18.14,18.11,18.14,124400.0,14.5949,14.611,14.5868,14.611,124400.0
2014-01-28 13:30:00,18.14,18.14,18.13,18.13,50400.0,14.611,14.611,14.6029,14.6029,50400.0
2014-01-28 13:35:00,18.13,18.16,18.13,18.16,85800.0,14.6029,14.6271,14.6029,14.6271,85800.0
2014-01-28 13:40:00,18.16,18.18,18.15,18.18,62600.0,14.6271,14.6432,14.619,14.6432,62600.0
2014-01-28 13:45:00,18.18,18.2,18.18,18.2,144400.0,14.6432,14.6593,14.6432,14.6593,144400.0
2014-01-28 13:50:00,18.2,18.23,18.19,18.21,190400.0,14.6593,14.6835,14.6512,14.6674,190400.0
2014-01-28 13:55:00,18.21,18.21,18.18,18.18,28800.0,14.6674,14.6674,14.6432,14.6432,28800.0
2014-01-28 14:00:00,18.18,18.21,18.18,18.19,55600.0,14.6432,14.6674,14.6432,14.6512,55600.0
2014-01-28 14:05:00,18.19,18.23,18.19,18.22,122200.0,14.6512,14.6835,14.6512,14.6754,122200.0
2014-01-28 14:10:00,18.22,18.25,18.21,18.23,125000.0,14.6754,14.6996,14.6674,14.6835,125000.0
2014-01-28 14:15:00,18.23,18.24,18.22,18.23,584200.0,14.6835,14.6915,14.6754,14.6835,584200.0
2014-01-28 14:20:00,18.23,18.25,18.23,18.25,35600.0,14.6835,14.6996,14.6835,14.6996,35600.0
2014-01-28 14:25:00,18.25,18.27,18.24,18.26,143000.0,14.6996,14.7157,14.6915,14.7076,143000.0
2014-01-28 14:30:00,18.26,18.29,18.25,18.29,186400.0,14.7076,14.7318,14.6996,14.7318,186400.0
2014-01-28 14:35:00,18.29,18.35,18.29,18.35,129400.0,14.7318,14.7801,14.7318,14.7801,129400.0
2014-01-28 14:40:00,18.35,18.36,18.35,18.35,520200.0,14.7801,14.7882,14.7801,14.7801,520200.0
2014-01-28 14:45:00,18.35,18.39,18.34,18.39,344600.0,14.7801,14.8123,14.7721,14.8123,344600.0
2014-01-28 14:50:00,18.38,18.39,18.37,18.38,186800.0,14.8043,14.8123,14.7962,14.8043,186800.0
2014-01-28 14:55:00,18.38,18.4,18.38,18.39,111200.0,14.8043,14.8204,14.8043,14.8123,111200.0
2014-01-28 15:00:00,18.39,18.42,18.39,18.41,190000.0,14.8123,14.8365,14.8123,14.8284,190000.0
2014-01-28 15:05:00,18.41,18.43,18.4,18.4,207800.0,14.8284,14.8446,14.8204,14.8204,207800.0
2014-01-28 15:10:00,18.4,18.4,18.36,18.36,178000.0,14.8204,14.8204,14.7882,14.7882,178000.0
2014-01-28 15:15:00,18.36,18.36,18.32,18.33,169000.0,14.7882,14.7882,14.756,14.764,169000.0
2014-01-28 15:20:00,18.33,18.33,18.31,18.31,48400.0,14.764,14.764,14.7479,14.7479,48400.0
2014-01-28 15:25:00,18.31,18.31,18.28,18.29,309600.0,14.7479,14.7479,14.7237,14.7318,309600.0
2014-01-28 15:30:00,18.29,18.32,18.29,18.31,131000.0,14.7318,14.756,14.7318,14.7479,131000.0
2014-01-28 15:35:00,18.31,18.32,18.29,18.29,285000.0,14.7479,14.756,14.7318,14.7318,285000.0
2014-01-28 15:40:00,18.29,18.32,18.29,18.32,625400.0,14.7318,14.756,14.7318,14.756,625400.0
2014-01-28 15:45:00,18.32,18.33,18.31,18.31,528000.0,14.756,14.764,14.7479,14.7479,528000.0
2014-01-28 15:50:00,18.31,18.33,18.3,18.31,509600.0,14.7479,14.764,14.7398,14.7479,509600.0
2014-01-28 15:55:00,18.31,18.33,18.29,18.33,654800.0,14.7479,14.764,14.7318,14.764,654800.0
2014-01-29 09:30:00,18.24,18.24,18.11,18.11,202600.0,14.6915,14.6915,14.5868,14.5868,202600.0
2014-01-29 09:35:00,18.11,18.14,18.04,18.07,108600.0,14.5868,14.611,14.5304,14.5546,108600.0
2014-01-29 09:40:00,18.08,18.15,18.07,18.14,154600.0,14.5626,14.619,14.5546,14.611,154600.0
2014-01-29 09:45:00,18.14,18.15,18.11,18.13,203600.0,14.611,14.619,14.5868,14.6029,203600.0
2014-01-29 09:50:00,18.13,18.16,18.12,18.16,331800.0,14.6029,14.6271,14.5949,14.6271,331800.0
2014-01-29 09:55:00,18.16,18.16,18.13,18.14,137800.0,14.6271,14.6271,14.6029,14.611,137800.0
2014-01-29 10:00:00,18.14,18.26,18.14,18.24,110600.0,14.611,14.7076,14.611,14.6915,110600.0
2014-01-29 10:05:00,18.24,18.26,18.24,18.25,87000.0,14.6915,14.7076,14.6915,14.6996,87000.0
2014-01-29 10:10:00,18.25,18.31,18.25,18.31,210200.0,14.6996,14.7479,14.6996,14.7479,210200.0
2014-01-29 10:15:00,18.32,18.34,18.3,18.34,128800.0,14.756,14.7721,14.7398,14.7721,128800.0
2014-01-29 10:20:00,18.34,18.35,18.32,18.34,378600.0,14.7721,14.7801,14.756,14.7721,378600.0
2014-01-29 10:25:00,18.34,18.36,18.33,18.36,125600.0,14.7721,14.7882,14.764,14.7882,125600.0
2014-01-29 10:30:00,18.36,18.39,18.35,18.36,111600.0,14.7882,14.8123,14.7801,14.7882,111600.0
2014-01-29 10:35:00,18.36,18.37,18.33,18.37,139800.0,14.7882,14.7962,14.764,14.7962,139800.0
2014-01-29 10:40:00,18.36,18.37,18.33,18.34,113800.0,14.7882,14.7962,14.764,14.7721,113800.0
2014-01-29 10:45:00,18.35,18.35,18.33,18.34,87800.0,14.7801,14.7801,14.764,14.7721,87800.0
2014-01-29 10:50:00,18.34,18.34,18.3,18.32,105000.0,14.7721,14.7721,14.7398,14.756,105000.0
2014-01-29 10:55:00,18.32,18.33,18.3,18.3,119200.0,14.756,14.764,14.7398,14.7398,119200.0
2014-01-29 11:00:00,18.31,18.33,18.3,18.32,98000.0,14.7479,14.764,14.7398,14.756,98000.0
2014-01-29 11:05:00,18.32,18.32,18.3,18.3,131800.0,14.756,14.756,14.7398,14.7398,131800.0
2014-01-29 11:10:00,18.3,18.3,18.29,18.3,68000.0,14.7398,14.7398,14.7318,14.7398,68000.0
2014-01-29 11:15:00,18.3,18.32,18.29,18.3,140400.0,14.7398,14.756,14.7318,14.7398,140400.0
2014-01-29 11:20:00,18.3,18.3,18.28,18.29,87400.0,14.7398,14.7398,14.7237,14.7318,87400.0
2014-01-29 11:25:00,18.29,18.3,18.28,18.29,113600.0,14.7318,14.7398,14.7237,14.7318,113600.0
2014-01-29 11:30:00,18.29,18.29,18.27,18.29,98000.0,14.7318,14.7318,14.7157,14.7318,98000.0
2014-01-29 11:35:00,18.29,18.3,18.27,18.28,104200.0,14.7318,14.7398,14.7157,14.7237,104200.0
2014-01-29 11:40:00,18.27,18.29,18.25,18.27,89800.0,14.7157,14.7318,14.6996,14.7157,89800.0
2014-01-29 11:45:00,18.27,18.29,18.26,18.27,84600.0,14.7157,14.7318,14.7076,14.7157,84600.0
2014-01-29 11:50:00,18.27,18.27,18.24,18.25,190600.0,14.7157,14.7157,14.6915,14.6996,190600.0
2014-01-29 11:55:00,18.26,18.26,18.24,18.25,55600.0,14.7076,14.7076,14.6915,14.6996,55600.0
2014-01-29 12:00:00,18.25,18.28,18.25,18.26,297600.0,14.6996,14.7237,14.6996,14.7076,297600.0
2014-01-29 12:05:00,18.26,18.27,18.22,18.24,101200.0,14.7076,14.7157,14.6754,14.6915,101200.0
2014-01-29 12:10:00,18.24,18.25,18.24,18.25,292800.0,14.6915,14.6996,14.6915,14.6996,292800.0
2014-01-29 12:15:00,18.25,18.27,18.25,18.25,90800.0,14.6996,14.7157,14.6996,14.6996,90800.0
2014-01-29 12:20:00,18.25,18.25,18.24,18.24,64600.0,14.6996,14.6996,14.6915,14.6915,64600.0
2014-01-29 12:25:00,18.24,18.25,18.24,18.24,82200.0,14.6915,14.6996,14.6915,14.6915,82200.0
2014-01-29 12:30:00,18.24,18.25,18.24,18.25,34400.0,14.6915,14.6996,14.6915,14.6996,34400.0
2014-01-29 12:35:00,18.25,18.25,18.23,18.25,86600.0,14.6996,14.6996,14.6835,14.6996,86600.0
2014-01-29 12:40:00,18.25,18.26,18.24,18.25,57000.0,14.6996,14.7076,14.6915,14.6996,57000.0
2014-01-29 12:45:00,18.25,18.26,18.25,18.26,60800.0,14.6996,14.7076,14.6996,14.7076,60800.0
2014-01-29 12:50:00,18.26,18.26,18.25,18.26,33600.0,14.7076,14.7076,14.6996,14.7076,33600.0
2014-01-29 12:55:00,18.26,18.27,18.25,18.25,57000.0,14.7076,14.7157,14.6996,14.6996,57000.0
2014-01-29 13:00:00,18.25,18.25,18.23,18.25,44200.0,14.6996,14.6996,14.6835,14.6996,44200.0
2014-01-29 13:05:00,18.25,18.25,18.23,18.25,51800.0,14.6996,14.6996,14.6835,14.6996,51800.0
2014-01-29 13:10:00,18.25,18.29,18.25,18.29,97800.0,14.6996,14.7318,14.6996,14.7318,97800.0
2014-01-29 13:15:00,18.28,18.28,18.25,18.25,48400.0,14.7237,14.7237,14.6996,14.6996,48400.0
2014-01-29 13:20:00,18.25,18.27,18.25,18.26,24800.0,14.6996,14.7157,14.6996,14.7076,24800.0
2014-01-29 13:25:00,18.26,18.28,18.25,18.25,83600.0,14.7076,14.7237,14.6996,14.6996,83600.0
2014-01-29 13:30:00,18.25,18.28,18.25,18.28,53200.0,14.6996,14.7237,14.6996,14.7237,53200.0
2014-01-29 13:35:00,18.28,18.32,18.28,18.31,151800.0,14.7237,14.756,14.7237,14.7479,151800.0
2014-01-29 13:40:00,18.31,18.31,18.28,18.28,77000.0,14.7479,14.7479,14.7237,14.7237,77000.0
2014-01-29 13:45:00,18.28,18.3,18.28,18.3,38200.0,14.7237,14.7398,14.7237,14.7398,38200.0
2014-01-29 13:50:00,18.3,18.3,18.29,18.29,43400.0,14.7398,14.7398,14.7318,14.7318,43400.0
2014-01-29 13:55:00,18.29,18.3,18.29,18.29,66400.0,14.7318,14.7398,14.7318,14.7318,66400.0
2014-01-29 14:00:00,18.29,18.34,18.22,18.25,247400.0,14.7318,14.7721,14.6754,14.6996,247400.0
2014-01-29 14:05:00,18.25,18.3,18.21,18.28,360200.0,14.6996,14.7398,14.6674,14.7237,360200.0
2014-01-29 14:10:00,18.29,18.29,18.23,18.26,122800.0,14.7318,14.7318,14.6835,14.7076,122800.0
2014-01-29 14:15:00,18.25,18.28,18.25,18.27,388000.0,14.6996,14.7237,14.6996,14.7157,388000.0
2014-01-29 14:20:00,18.27,18.28,18.25,18.27,138200.0,14.7157,14.7237,14.6996,14.7157,138200.0
2014-01-29 14:25:00,18.27,18.32,18.25,18.31,183800.0,14.7157,14.756,14.6996,14.7479,183800.0
2014-01-29 14:30:00,18.31,18.32,18.27,18.3,165400.0,14.7479,14.756,14.7157,14.7398,165400.0
2014-01-29 14:35:00,18.3,18.3,18.24,18.28,251600.0,14.7398,14.7398,14.6915,14.7237,251600.0
2014-01-29 14:40:00,18.28,18.3,18.24,18.25,155800.0,14.7237,14.7398,14.6915,14.6996,155800.0
2014-01-29 14:45:00,18.25,18.26,18.24,18.26,495600.0,14.6996,14.7076,14.6915,14.7076,495600.0
2014-01-29 14:50:00,18.26,18.27,18.25,18.25,167400.0,14.7076,14.7157,14.6996,14.6996,167400.0
2014-01-29 14:55:00,18.25,18.26,18.24,18.25,283600.0,14.6996,14.7076,14.6915,14.6996,283600.0
2014-01-29 15:00:00,18.25,18.28,18.25,18.27,122400.0,14.6996,14.7237,14.6996,14.7157,122400.0
2014-01-29 15:05:00,18.27,18.27,18.25,18.25,102400.0,14.7157,14.7157,14.6996,14.6996,102400.0
2014-01-29 15:10:00,18.25,18.26,18.24,18.25,228800.0,14.6996,14.7076,14.6915,14.6996,228800.0
2014-01-29 15:15:00,18.25,18.25,18.23,18.23,151200.0,14.6996,14.6996,14.6835,14.6835,151200.0
2014-01-29 15:20:00,18.23,18.25,18.23,18.25,149800.0,14.6835,14.6996,14.6835,14.6996,149800.0
2014-01-29 15:25:00,18.25,18.26,18.24,18.24,179600.0,14.6996,14.7076,14.6915,14.6915,179600.0
2014-01-29 15:30:00,18.24,18.28,18.24,18.25,639400.0,14.6915,14.7237,14.6915,14.6996,639400.0
2014-01-29 15:35:00,18.25,18.3,18.25,18.28,333600.0,14.6996,14.7398,14.6996,14.7237,333600.0
2014-01-29 15:40:00,18.28,18.28,18.25,18.28,227000.0,14.7237,14.7237,14.6996,14.7237,227000.0
2014-01-29 15:45:00,18.27,18.29,18.25,18.25,401400.0,14.7157,14.7318,14.6996,14.6996,401400.0
2014-01-29 15:50:00,18.25,18.27,18.24,18.25,351400.0,14.6996,14.7157,14.6915,14.6996,351400.0
2014-01-29 15:55:00,18.25,18.28,18.25,18.27,686400.0,14.6996,14.7237,14.6996,14.7157,686400.0
2014-01-30 09:30:00,18.36,18.39,18.31,18.36,120800.0,14.7882,14.8123,14.7479,14.7882,120800.0
2014-01-30 09:35:00,18.36,18.39,18.34,18.34,54000.0,14.7882,14.8123,14.7721,14.7721,54000.0
2014-01-30 09:40:00,18.33,18.38,18.33,18.33,33800.0,14.764,14.8043,14.764,14.764,33800.0
2014-01-30 09:45:00,18.33,18.35,18.3,18.34,38800.0,14.764,14.7801,14.7398,14.7721,38800.0
2014-01-30 09:50:00,18.34,18.36,18.32,18.33,53400.0,14.7721,14.7882,14.756,14.764,53400.0
2014-01-30 09:55:00,18.33,18.37,18.33,18.35,34000.0,14.764,14.7962,14.764,14.7801,34000.0
2014-01-30 10:00:00,18.35,18.37,18.32,18.36,72600.0,14.7801,14.7962,14.756,14.7882,72600.0
2014-01-30 10:05:00,18.37,18.37,18.33,18.35,75800.0,14.7962,14.7962,14.764,14.7801,75800.0
2014-01-30 10:10:00,18.35,18.36,18.33,18.35,79400.0,14.7801,14.7882,14.764,14.7801,79400.0
2014-01-30 10:15:00,18.36,18.36,18.32,18.34,48600.0,14.7882,14.7882,14.756,14.7721,48600.0
2014-01-30 10:20:00,18.34,18.34,18.31,18.32,47800.0,14.7721,14.7721,14.7479,14.756,47800.0
2014-01-30 10:25:00,18.32,18.33,18.28,18.28,110800.0,14.756,14.764,14.7237,14.7237,110800.0
2014-01-30 10:30:00,18.29,18.3,18.26,18.27,56400.0,14.7318,14.7398,14.7076,14.7157,56400.0
2014-01-30 10:35:00,18.27,18.29,18.27,18.28,55600.0,14.7157,14.7318,14.7157,14.7237,55600.0
2014-01-30 10:40:00,18.28,18.29,18.27,18.28,68400.0,14.7237,14.7318,14.7157,14.7237,68400.0
2014-01-30 10:45:00,18.28,18.3,18.26,18.27,44400.0,14.7237,14.7398,14.7076,14.7157,44400.0
2014-01-30 10:50:00,18.27,18.28,18.24,18.25,233800.0,14.7157,14.7237,14.6915,14.6996,233800.0
2014-01-30 10:55:00,18.25,18.27,18.23,18.25,157600.0,14.6996,14.7157,14.6835,14.6996,157600.0
2014-01-30 11:00:00,18.25,18.26,18.25,18.25,46000.0,14.6996,14.7076,14.6996,14.6996,46000.0
2014-01-30 11:05:00,18.25,18.25,18.22,18.22,44400.0,14.6996,14.6996,14.6754,14.6754,44400.0
2014-01-30 11:10:00,18.23,18.26,18.23,18.26,64600.0,14.6835,14.7076,14.6835,14.7076,64600.0
2014-01-30 11:15:00,18.27,18.27,18.24,18.25,50600.0,14.7157,14.7157,14.6915,14.6996,50600.0
2014-01-30 11:20:00,18.25,18.27,18.24,18.24,44800.0,14.6996,14.7157,14.6915,14.6915,44800.0
2014-01-30 11:25:00,18.25,18.26,18.24,18.25,44000.0,14.6996,14.7076,14.6915,14.6996,44000.0
2014-01-30 11:30:00,18.25,18.26,18.25,18.25,65800.0,14.6996,14.7076,14.6996,14.6996,65800.0
2014-01-30 11:35:00,18.25,18.28,18.25,18.27,112600.0,14.6996,14.7237,14.6996,14.7157,112600.0
2014-01-30 11:40:00,18.27,18.3,18.27,18.28,67800.0,14.7157,14.7398,14.7157,14.7237,67800.0
2014-01-30 11:45:00,18.28,18.3,18.27,18.29,62800.0,14.7237,14.7398,14.7157,14.7318,62800.0
2014-01-30 11:50:00,18.29,18.29,18.26,18.27,132800.0,14.7318,14.7318,14.7076,14.7157,132800.0
2014-01-30 11:55:00,18.27,18.28,18.25,18.25,55600.0,14.7157,14.7237,14.6996,14.6996,55600.0
2014-01-30 12:00:00,18.25,18.25,18.24,18.25,331600.0,14.6996,14.6996,14.6915,14.6996,331600.0
2014-01-30 12:05:00,18.25,18.25,18.24,18.25,40000.0,14.6996,14.6996,14.6915,14.6996,40000.0
2014-01-30 12:10:00,18.25,18.26,18.23,18.23,64800.0,14.6996,14.7076,14.6835,14.6835,64800.0
2014-01-30 12:15:00,18.23,18.24,18.21,18.21,22600.0,14.6835,14.6915,14.6674,14.6674,22600.0
2014-01-30 12:20:00,18.21,18.22,18.21,18.22,67600.0,14.6674,14.6754,14.6674,14.6754,67600.0
2014-01-30 12:25:00,18.22,18.22,18.21,18.21,31000.0,14.6754,14.6754,14.6674,14.6674,31000.0
2014-01-30 12:30:00,18.21,18.24,18.21,18.24,28400.0,14.6674,14.6915,14.6674,14.6915,28400.0
2014-01-30 12:35:00,18.24,18.27,18.24,18.26,45000.0,14.6915,14.7157,14.6915,14.7076,45000.0
2014-01-30 12:40:00,18.27,18.27,18.25,18.27,53200.0,14.7157,14.7157,14.6996,14.7157,53200.0
2014-01-30 12:45:00,18.27,18.27,18.26,18.27,27200.0,14.7157,14.7157,14.7076,14.7157,27200.0
2014-01-30 12:50:00,18.27,18.29,18.27,18.28,80600.0,14.7157,14.7318,14.7157,14.7237,80600.0
2014-01-30 12:55:00,18.28,18.3,18.28,18.3,71400.0,14.7237,14.7398,14.7237,14.7398,71400.0
2014-01-30 13:00:00,18.3,18.32,18.3,18.31,39800.0,14.7398,14.756,14.7398,14.7479,39800.0
2014-01-30 13:05:00,18.31,18.32,18.31,18.32,11200.0,14.7479,14.756,14.7479,14.756,11200.0
2014-01-30 13:10:00,18.32,18.32,18.28,18.28,91600.0,14.756,14.756,14.7237,14.7237,91600.0
2014-01-30 13:15:00,18.29,18.3,18.28,18.3,73600.0,14.7318,14.7398,14.7237,14.7398,73600.0
2014-01-30 13:20:00,18.3,18.32,18.29,18.32,69800.0,14.7398,14.756,14.7318,14.756,69800.0
2014-01-30 13:25:00,18.32,18.32,18.28,18.28,66200.0,14.756,14.756,14.7237,14.7237,66200.0
2014-01-30 13:30:00,18.28,18.29,18.28,18.29,41800.0,14.7237,14.7318,14.7237,14.7318,41800.0
2014-01-30 13:35:00,18.29,18.29,18.27,18.29,32200.0,14.7318,14.7318,14.7157,14.7318,32200.0
2014-01-30 13:40:00,18.29,18.3,18.28,18.3,34400.0,14.7318,14.7398,14.7237,14.7398,34400.0
2014-01-30 13:45:00,18.3,18.32,18.29,18.3,49200.0,14.7398,14.756,14.7318,14.7398,49200.0
2014-01-30 13:50:00,18.3,18.31,18.3,18.31,35000.0,14.7398,14.7479,14.7398,14.7479,35000.0
2014-01-30 13:55:00,18.31,18.31,18.3,18.31,29800.0,14.7479,14.7479,14.7398,14.7479,29800.0
2014-01-30 14:00:00,18.3,18.31,18.28,18.29,108000.0,14.7398,14.7479,14.7237,14.7318,108000.0
2014-01-30 14:05:00,18.29,18.31,18.29,18.3,93600.0,14.7318,14.7479,14.7318,14.7398,93600.0
2014-01-30 14:10:00,18.31,18.31,18.29,18.3,86400.0,14.7479,14.7479,14.7318,14.7398,86400.0
2014-01-30 14:15:00,18.3,18.31,18.29,18.3,49200.0,14.7398,14.7479,14.7318,14.7398,49200.0
2014-01-30 14:20:00,18.3,18.31,18.3,18.3,42000.0,14.7398,14.7479,14.7398,14.7398,42000.0
2014-01-30 14:25:00,18.3,18.31,18.3,18.31,34200.0,14.7398,14.7479,14.7398,14.7479,34200.0
2014-01-30 14:30:00,18.31,18.32,18.3,18.3,36000.0,14.7479,14.756,14.7398,14.7398,36000.0
2014-01-30 14:35:00,18.3,18.31,18.29,18.29,43000.0,14.7398,14.7479,14.7318,14.7318,43000.0
2014-01-30 14:40:00,18.29,18.3,18.29,18.29,69000.0,14.7318,14.7398,14.7318,14.7318,69000.0
2014-01-30 14:45:00,18.29,18.29,18.25,18.26,63600.0,14.7318,14.7318,14.6996,14.7076,63600.0
2014-01-30 14:50:00,18.26,18.29,18.25,18.28,126800.0,14.7076,14.7318,14.6996,14.7237,126800.0
2014-01-30 14:55:00,18.29,18.29,18.28,18.28,33200.0,14.7318,14.7318,14.7237,14.7237,33200.0
2014-01-30 15:00:00,18.28,18.31,18.28,18.28,108000.0,14.7237,14.7479,14.7237,14.7237,108000.0
2014-01-30 15:05:00,18.29,18.29,18.28,18.28,44000.0,14.7318,14.7318,14.7237,14.7237,44000.0
2014-01-30 15:10:00,18.28,18.29,18.28,18.29,83000.0,14.7237,14.7318,14.7237,14.7318,83000.0
2014-01-30 15:15:00,18.29,18.29,18.25,18.25,136800.0,14.7318,14.7318,14.6996,14.6996,136800.0
2014-01-30 15:20:00,18.25,18.26,18.25,18.26,190600.0,14.6996,14.7076,14.6996,14.7076,190600.0
2014-01-30 15:25:00,18.26,18.27,18.25,18.25,85600.0,14.7076,14.7157,14.6996,14.6996,85600.0
2014-01-30 15:30:00,18.26,18.26,18.23,18.23,153400.0,14.7076,14.7076,14.6835,14.6835,153400.0
2014-01-30 15:35:00,18.23,18.24,18.21,18.21,148400.0,14.6835,14.6915,14.6674,14.6674,148400.0
2014-01-30 15:40:00,18.21,18.23,18.2,18.23,229600.0,14.6674,14.6835,14.6593,14.6835,229600.0
2014-01-30 15:45:00,18.23,18.23,18.18,18.2,162200.0,14.6835,14.6835,14.6432,14.6593,162200.0
2014-01-30 15:50:00,18.2,18.2,18.19,18.2,209200.0,14.6593,14.6593,14.6512,14.6593,209200.0
2014-01-30 15:55:00,18.2,18.21,18.19,18.21,297800.0,14.6593,14.6674,14.6512,14.6674,297800.0
2014-01-31 09:30:00,18.03,18.04,17.93,18.0,124600.0,14.5224,14.5304,14.4418,14.4982,124600.0
2014-01-31 09:35:00,18.0,18.03,17.99,18.02,63600.0,14.4982,14.5224,14.4902,14.5143,63600.0
2014-01-31 09:40:00,18.02,18.02,17.98,17.98,50200.0,14.5143,14.5143,14.4821,14.4821,50200.0
2014-01-31 09:45:00,17.98,18.0,17.97,18.0,50400.0,14.4821,14.4982,14.474,14.4982,50400.0
2014-01-31 09:50:00,18.0,18.03,17.99,17.99,68800.0,14.4982,14.5224,14.4902,14.4902,68800.0
2014-01-31 09:55:00,18.0,18.01,17.98,17.99,75800.0,14.4982,14.5063,14.4821,14.4902,75800.0
2014-01-31 10:00:00,17.98,18.01,17.98,18.0,89200.0,14.4821,14.5063,14.4821,14.4982,89200.0
2014-01-31 10:05:00,18.0,18.0,17.98,17.99,88800.0,14.4982,14.4982,14.4821,14.4902,88800.0
2014-01-31 10:10:00,17.99,18.0,17.99,17.99,59000.0,14.4902,14.4982,14.4902,14.4902,59000.0
2014-01-31 10:15:00,17.99,17.99,17.96,17.96,68200.0,14.4902,14.4902,14.466,14.466,68200.0
2014-01-31 10:20:00,17.96,17.97,17.94,17.95,103800.0,14.466,14.474,14.4499,14.4579,103800.0
2014-01-31 10:25:00,17.95,17.95,17.92,17.93,68000.0,14.4579,14.4579,14.4338,14.4418,68000.0
2014-01-31 10:30:00,17.93,17.95,17.93,17.93,68800.0,14.4418,14.4579,14.4418,14.4418,68800.0
2014-01-31 10:35:00,17.93,17.93,17.91,17.93,74400.0,14.4418,14.4418,14.4257,14.4418,74400.0
2014-01-31 10:40:00,17.93,17.94,17.9,17.91,92600.0,14.4418,14.4499,14.4177,14.4257,92600.0
2014-01-31 10:45:00,17.91,17.92,17.9,17.92,108200.0,14.4257,14.4338,14.4177,14.4338,108200.0
2014-01-31 10:50:00,17.92,17.95,17.91,17.91,168600.0,14.4338,14.4579,14.4257,14.4257,168600.0
2014-01-31 10:55:00,17.92,17.94,17.91,17.94,164200.0,14.4338,14.4499,14.4257,14.4499,164200.0
2014-01-31 11:00:00,17.94,18.02,17.94,18.02,316600.0,14.4499,14.5143,14.4499,14.5143,316600.0
2014-01-31 11:05:00,18.02,18.02,18.0,18.0,150600.0,14.5143,14.5143,14.4982,14.4982,150600.0
2014-01-31 11:10:00,18.0,18.01,17.99,18.0,60800.0,14.4982,14.5063,14.4902,14.4982,60800.0
2014-01-31 11:15:00,18.0,18.01,17.97,17.97,116800.0,14.4982,14.5063,14.474,14.474,116800.0
2014-01-31 11:20:00,17.97,18.0,17.97,18.0,49800.0,14.474,14.4982,14.474,14.4982,49800.0
2014-01-31 11:25:00,18.0,18.03,17.99,18.03,55600.0,14.4982,14.5224,14.4902,14.5224,55600.0
2014-01-31 11:30:00,18.03,18.05,18.02,18.04,75800.0,14.5224,14.5385,14.5143,14.5304,75800.0
2014-01-31 11:35:00,18.04,18.04,18.01,18.04,71400.0,14.5304,14.5304,14.5063,14.5304,71400.0
2014-01-31 11:40:00,18.04,18.04,18.01,18.03,75600.0,14.5304,14.5304,14.5063,14.5224,75600.0
2014-01-31 11:45:00,18.03,18.04,18.02,18.02,202800.0,14.5224,14.5304,14.5143,14.5143,202800.0
2014-01-31 11:50:00,18.02,18.03,18.01,18.02,43600.0,14.5143,14.5224,14.5063,14.5143,43600.0
2014-01-31 11:55:00,18.02,18.03,18.01,18.03,92400.0,14.5143,14.5224,14.5063,14.5224,92400.0
2014-01-31 12:00:00,18.03,18.04,18.03,18.03,133200.0,14.5224,14.5304,14.5224,14.5224,133200.0
2014-01-31 12:05:00,18.03,18.03,18.01,18.02,83600.0,14.5224,14.5224,14.5063,14.5143,83600.0
2014-01-31 12:10:00,18.03,18.03,18.01,18.02,114000.0,14.5224,14.5224,14.5063,14.5143,114000.0
2014-01-31 12:15:00,18.02,18.04,18.02,18.04,132200.0,14.5143,14.5304,14.5143,14.5304,132200.0
2014-01-31 12:20:00,18.04,18.06,18.04,18.05,65400.0,14.5304,14.5465,14.5304,14.5385,65400.0
2014-01-31 12:25:00,18.05,18.08,18.04,18.08,34200.0,14.5385,14.5626,14.5304,14.5626,34200.0
2014-01-31 12:30:00,18.08,18.08,18.05,18.07,96800.0,14.5626,14.5626,14.5385,14.5546,96800.0
2014-01-31 12:35:00,18.06,18.07,18.05,18.05,64600.0,14.5465,14.5546,14.5385,14.5385,64600.0
2014-01-31 12:40:00,18.05,18.06,18.04,18.06,39200.0,14.5385,14.5465,14.5304,14.5465,39200.0
2014-01-31 12:45:00,18.06,18.06,18.05,18.06,32800.0,14.5465,14.5465,14.5385,14.5465,32800.0
2014-01-31 12:50:00,18.06,18.07,18.05,18.07,34800.0,14.5465,14.5546,14.5385,14.5546,34800.0
2014-01-31 12:55:00,18.07,18.08,18.06,18.07,53400.0,14.5546,14.5626,14.5465,14.5546,53400.0
2014-01-31 13:00:00,18.06,18.07,18.06,18.06,33000.0,14.5465,14.5546,14.5465,14.5465,33000.0
2014-01-31 13:05:00,18.06,18.07,18.04,18.07,76600.0,14.5465,14.5546,14.5304,14.5546,76600.0
2014-01-31 13:10:00,18.07,18.07,18.06,18.07,16000.0,14.5546,14.5546,14.5465,14.5546,16000.0
2014-01-31 13:15:00,18.07,18.08,18.06,18.07,55800.0,14.5546,14.5626,14.5465,14.5546,55800.0
2014-01-31 13:20:00,18.07,18.07,18.05,18.06,30400.0,14.5546,14.5546,14.5385,14.5465,30400.0
2014-01-31 13:25:00,18.06,18.08,18.06,18.08,56000.0,14.5465,14.5626,14.5465,14.5626,56000.0
2014-01-31 13:30:00,18.07,18.08,18.06,18.07,84200.0,14.5546,14.5626,14.5465,14.5546,84200.0
2014-01-31 13:35:00,18.07,18.07,18.05,18.05,39200.0,14.5546,14.5546,14.5385,14.5385,39200.0
2014-01-31 13:40:00,18.05,18.08,18.05,18.08,40600.0,14.5385,14.5626,14.5385,14.5626,40600.0
2014-01-31 13:45:00,18.07,18.09,18.07,18.08,49800.0,14.5546,14.5707,14.5546,14.5626,49800.0
2014-01-31 13:50:00,18.08,18.1,18.08,18.1,28400.0,14.5626,14.5788,14.5626,14.5788,28400.0
2014-01-31 13:55:00,18.1,18.11,18.09,18.1,35000.0,14.5788,14.5868,14.5707,14.5788,35000.0
2014-01-31 14:00:00,18.1,18.13,18.1,18.12,30200.0,14.5788,14.6029,14.5788,14.5949,30200.0
2014-01-31 14:05:00,18.11,18.11,18.09,18.09,81000.0,14.5868,14.5868,14.5707,14.5707,81000.0
2014-01-31 14:10:00,18.09,18.1,18.08,18.1,29600.0,14.5707,14.5788,14.5626,14.5788,29600.0
2014-01-31 14:15:00,18.1,18.1,18.08,18.1,50600.0,14.5788,14.5788,14.5626,14.5788,50600.0
2014-01-31 14:20:00,18.1,18.1,18.08,18.09,33200.0,14.5788,14.5788,14.5626,14.5707,33200.0
2014-01-31 14:25:00,18.09,18.1,18.09,18.1,37800.0,14.5707,14.5788,14.5707,14.5788,37800.0
2014-01-31 14:30:00,18.09,18.1,18.08,18.08,56400.0,14.5707,14.5788,14.5626,14.5626,56400.0
2014-01-31 14:35:00,18.08,18.11,18.08,18.1,30400.0,14.5626,14.5868,14.5626,14.5788,30400.0
2014-01-31 14:40:00,18.1,18.11,18.09,18.11,54600.0,14.5788,14.5868,14.5707,14.5868,54600.0
2014-01-31 14:45:00,18.11,18.11,18.1,18.11,20600.0,14.5868,14.5868,14.5788,14.5868,20600.0
2014-01-31 14:50:00,18.11,18.11,18.07,18.08,97600.0,14.5868,14.5868,14.5546,14.5626,97600.0
2014-01-31 14:55:00,18.08,18.09,18.08,18.08,55800.0,14.5626,14.5707,14.5626,14.5626,55800.0
2014-01-31 15:00:00,18.08,18.11,18.08,18.11,103400.0,14.5626,14.5868,14.5626,14.5868,103400.0
2014-01-31 15:05:00,18.11,18.11,18.07,18.08,111400.0,14.5868,14.5868,14.5546,14.5626,111400.0
2014-01-31 15:10:00,18.08,18.09,18.07,18.07,169400.0,14.5626,14.5707,14.5546,14.5546,169400.0
2014-01-31 15:15:00,18.07,18.09,18.07,18.08,185800.0,14.5546,14.5707,14.5546,14.5626,185800.0
2014-01-31 15:20:00,18.08,18.09,18.07,18.08,99200.0,14.5626,14.5707,14.5546,14.5626,99200.0
2014-01-31 15:25:00,18.09,18.09,18.07,18.08,63600.0,14.5707,14.5707,14.5546,14.5626,63600.0
2014-01-31 15:30:00,18.08,18.1,18.07,18.1,83600.0,14.5626,14.5788,14.5546,14.5788,83600.0
2014-01-31 15:35:00,18.1,18.1,18.07,18.08,212600.0,14.5788,14.5788,14.5546,14.5626,212600.0
2014-01-31 15:40:00,18.08,18.08,18.06,18.08,222600.0,14.5626,14.5626,14.5465,14.5626,222600.0
2014-01-31 15:45:00,18.08,18.08,18.04,18.07,329800.0,14.5626,14.5626,14.5304,14.5546,329800.0
2014-01-31 15:50:00,18.07,18.07,18.05,18.06,209000.0,14.5546,14.5546,14.5385,14.5465,209000.0
2014-01-31 15:55:00,18.05,18.06,18.02,18.06,1357000.0,14.5385,14.5465,14.5143,14.5465,1357000.0
2014-02-03 09:30:00,18.05,18.06,17.97,18.0,265200.0,14.5385,14.5465,14.474,14.4982,265200.0
2014-02-03 09:35:00,18.0,18.03,17.97,17.98,319600.0,14.4982,14.5224,14.474,14.4821,319600.0
2014-02-03 09:40:00,17.97,17.99,17.94,17.96,119200.0,14.474,14.4902,14.4499,14.466,119200.0
2014-02-03 09:45:00,17.95,17.96,17.92,17.93,142600.0,14.4579,14.466,14.4338,14.4418,142600.0
2014-02-03 09:50:00,17.93,17.95,17.92,17.92,117400.0,14.4418,14.4579,14.4338,14.4338,117400.0
2014-02-03 09:55:00,17.92,17.92,17.9,17.9,102200.0,14.4338,14.4338,14.4177,14.4177,102200.0
2014-02-03 10:00:00,17.9,17.9,17.83,17.83,217000.0,14.4177,14.4177,14.3613,14.3613,217000.0
2014-02-03 10:05:00,17.83,17.85,17.81,17.81,100600.0,14.3613,14.3774,14.3452,14.3452,100600.0
2014-02-03 10:10:00,17.82,17.85,17.79,17.8,166800.0,14.3532,14.3774,14.3291,14.3371,166800.0
2014-02-03 10:15:00,17.8,17.82,17.72,17.73,226400.0,14.3371,14.3532,14.2727,14.2807,226400.0
2014-02-03 10:20:00,17.73,17.77,17.73,17.75,109800.0,14.2807,14.313,14.2807,14.2968,109800.0
2014-02-03 10:25:00,17.75,17.79,17.75,17.79,66400.0,14.2968,14.3291,14.2968,14.3291,66400.0
2014-02-03 10:30:00,17.79,17.85,17.79,17.85,91200.0,14.3291,14.3774,14.3291,14.3774,91200.0
2014-02-03 10:35:00,17.85,17.9,17.85,17.89,87400.0,14.3774,14.4177,14.3774,14.4096,87400.0
2014-02-03 10:40:00,17.89,17.9,17.86,17.86,111600.0,14.4096,14.4177,14.3854,14.3854,111600.0
2014-02-03 10:45:00,17.86,17.88,17.86,17.86,81200.0,14.3854,14.4016,14.3854,14.3854,81200.0
2014-02-03 10:50:00,17.86,17.87,17.84,17.84,104200.0,14.3854,14.3935,14.3693,14.3693,104200.0
2014-02-03 10:55:00,17.84,17.86,17.83,17.86,79600.0,14.3693,14.3854,14.3613,14.3854,79600.0
2014-02-03 11:00:00,17.86,17.86,17.82,17.83,35400.0,14.3854,14.3854,14.3532,14.3613,35400.0
2014-02-03 11:05:00,17.83,17.84,17.82,17.82,82800.0,14.3613,14.3693,14.3532,14.3532,82800.0
2014-02-03 11:10:00,17.81,17.83,17.81,17.82,75200.0,14.3452,14.3613,14.3452,14.3532,75200.0
2014-02-03 11:15:00,17.82,17.82,17.8,17.8,56000.0,14.3532,14.3532,14.3371,14.3371,56000.0
2014-02-03 11:20:00,17.8,17.8,17.77,17.78,75400.0,14.3371,14.3371,14.313,14.321,75400.0
2014-02-03 11:25:00,17.78,17.79,17.77,17.78,73200.0,14.321,14.3291,14.313,14.321,73200.0
2014-02-03 11:30:00,17.78,17.81,17.76,17.81,57800.0,14.321,14.3452,14.3049,14.3452,57800.0
2014-02-03 11:35:00,17.81,17.82,17.79,17.8,58600.0,14.3452,14.3532,14.3291,14.3371,58600.0
2014-02-03 11:40:00,17.8,17.81,17.78,17.79,54600.0,14.3371,14.3452,14.321,14.3291,54600.0
2014-02-03 11:45:00,17.79,17.79,17.75,17.76,50200.0,14.3291,14.3291,14.2968,14.3049,50200.0
2014-02-03 11:50:00,17.76,17.8,17.75,17.8,67600.0,14.3049,14.3371,14.2968,14.3371,67600.0
2014-02-03 11:55:00,17.8,17.8,17.77,17.77,57400.0,14.3371,14.3371,14.313,14.313,57400.0
2014-02-03 12:00:00,17.77,17.78,17.73,17.73,90000.0,14.313,14.321,14.2807,14.2807,90000.0
2014-02-03 12:05:00,17.73,17.75,17.72,17.74,50000.0,14.2807,14.2968,14.2727,14.2888,50000.0
2014-02-03 12:10:00,17.74,17.75,17.72,17.74,68200.0,14.2888,14.2968,14.2727,14.2888,68200.0
2014-02-03 12:15:00,17.74,17.75,17.71,17.73,58200.0,14.2888,14.2968,14.2646,14.2807,58200.0
2014-02-03 12:20:00,17.73,17.73,17.7,17.73,65000.0,14.2807,14.2807,14.2566,14.2807,65000.0
2014-02-03 12:25:00,17.73,17.74,17.71,17.72,44400.0,14.2807,14.2888,14.2646,14.2727,44400.0
2014-02-03 12:30:00,17.72,17.74,17.71,17.73,74200.0,14.2727,14.2888,14.2646,14.2807,74200.0
2014-02-03 12:35:00,17.74,17.74,17.69,17.7,70200.0,14.2888,14.2888,14.2485,14.2566,70200.0
2014-02-03 12:40:00,17.71,17.72,17.68,17.7,87000.0,14.2646,14.2727,14.2405,14.2566,87000.0
2014-02-03 12:45:00,17.69,17.7,17.67,17.67,73200.0,14.2485,14.2566,14.2324,14.2324,73200.0
2014-02-03 12:50:00,17.67,17.7,17.67,17.7,67000.0,14.2324,14.2566,14.2324,14.2566,67000.0
2014-02-03 12:55:00,17.7,17.71,17.68,17.69,99000.0,14.2566,14.2646,14.2405,14.2485,99000.0
2014-02-03 13:00:00,17.69,17.7,17.68,17.68,80000.0,14.2485,14.2566,14.2405,14.2405,80000.0
2014-02-03 13:05:00,17.68,17.68,17.66,17.67,45400.0,14.2405,14.2405,14.2244,14.2324,45400.0
2014-02-03 13:10:00,17.67,17.68,17.67,17.68,71000.0,14.2324,14.2405,14.2324,14.2405,71000.0
2014-02-03 13:15:00,17.68,17.68,17.67,17.67,78400.0,14.2405,14.2405,14.2324,14.2324,78400.0
2014-02-03 13:20:00,17.67,17.7,17.67,17.67,62000.0,14.2324,14.2566,14.2324,14.2324,62000.0
2014-02-03 13:25:00,17.67,17.67,17.64,17.65,53000.0,14.2324,14.2324,14.2082,14.2163,53000.0
2014-02-03 13:30:00,17.65,17.66,17.64,17.66,79200.0,14.2163,14.2244,14.2082,14.2244,79200.0
2014-02-03 13:35:00,17.65,17.65,17.63,17.64,81600.0,14.2163,14.2163,14.2002,14.2082,81600.0
2014-02-03 13:40:00,17.64,17.66,17.64,17.64,95200.0,14.2082,14.2244,14.2082,14.2082,95200.0
2014-02-03 13:45:00,17.65,17.66,17.62,17.65,178200.0,14.2163,14.2244,14.1921,14.2163,178200.0
2014-02-03 13:50:00,17.65,17.67,17.64,17.66,96600.0,14.2163,14.2324,14.2082,14.2244,96600.0
2014-02-03 13:55:00,17.67,17.69,17.67,17.68,93400.0,14.2324,14.2485,14.2324,14.2405,93400.0
2014-02-03 14:00:00,17.68,17.69,17.67,17.69,72400.0,14.2405,14.2485,14.2324,14.2485,72400.0
2014-02-03 14:05:00,17.69,17.71,17.68,17.71,92600.0,14.2485,14.2646,14.2405,14.2646,92600.0
2014-02-03 14:10:00,17.7,17.74,17.7,17.73,168200.0,14.2566,14.2888,14.2566,14.2807,168200.0
2014-02-03 14:15:00,17.73,17.74,17.73,17.73,62600.0,14.2807,14.2888,14.2807,14.2807,62600.0
2014-02-03 14:20:00,17.73,17.74,17.72,17.74,88600.0,14.2807,14.2888,14.2727,14.2888,88600.0
2014-02-03 14:25:00,17.74,17.74,17.72,17.73,50400.0,14.2888,14.2888,14.2727,14.2807,50400.0
2014-02-03 14:30:00,17.73,17.73,17.7,17.7,85400.0,14.2807,14.2807,14.2566,14.2566,85400.0
2014-02-03 14:35:00,17.7,17.71,17.68,17.68,81000.0,14.2566,14.2646,14.2405,14.2405,81000.0
2014-02-03 14:40:00,17.68,17.69,17.67,17.67,91000.0,14.2405,14.2485,14.2324,14.2324,91000.0
2014-02-03 14:45:00,17.67,17.68,17.66,17.67,76400.0,14.2324,14.2405,14.2244,14.2324,76400.0
2014-02-03 14:50:00,17.67,17.68,17.67,17.67,87800.0,14.2324,14.2405,14.2324,14.2324,87800.0
2014-02-03 14:55:00,17.67,17.71,17.67,17.7,153400.0,14.2324,14.2646,14.2324,14.2566,153400.0
2014-02-03 15:00:00,17.7,17.71,17.69,17.71,94400.0,14.2566,14.2646,14.2485,14.2646,94400.0
2014-02-03 15:05:00,17.71,17.71,17.68,17.7,167200.0,14.2646,14.2646,14.2405,14.2566,167200.0
2014-02-03 15:10:00,17.7,17.71,17.68,17.7,158200.0,14.2566,14.2646,14.2405,14.2566,158200.0
2014-02-03 15:15:00,17.7,17.71,17.69,17.71,152600.0,14.2566,14.2646,14.2485,14.2646,152600.0
2014-02-03 15:20:00,17.71,17.71,17.68,17.68,180800.0,14.2646,14.2646,14.2405,14.2405,180800.0
2014-02-03 15:25:00,17.68,17.69,17.67,17.69,117800.0,14.2405,14.2485,14.2324,14.2485,117800.0
2014-02-03 15:30:00,17.69,17.71,17.69,17.71,340000.0,14.2485,14.2646,14.2485,14.2646,340000.0
2014-02-03 15:35:00,17.71,17.73,17.71,17.73,274000.0,14.2646,14.2807,14.2646,14.2807,274000.0
2014-02-03 15:40:00,17.72,17.73,17.71,17.71,287200.0,14.2727,14.2807,14.2646,14.2646,287200.0
2014-02-03 15:45:00,17.71,17.71,17.68,17.7,431600.0,14.2646,14.2646,14.2405,14.2566,431600.0
2014-02-03 15:50:00,17.69,17.71,17.68,17.7,491000.0,14.2485,14.2646,14.2405,14.2566,491000.0
2014-02-03 15:55:00,17.71,17.72,17.68,17.69,616200.0,14.2646,14.2727,14.2405,14.2485,616200.0
2014-02-04 09:30:00,17.67,17.7,17.66,17.67,158800.0,14.2324,14.2566,14.2244,14.2324,158800.0
2014-02-04 09:35:00,17.68,17.73,17.67,17.68,123800.0,14.2405,14.2807,14.2324,14.2405,123800.0
2014-02-04 09:40:00,17.68,17.71,17.65,17.65,109400.0,14.2405,14.2646,14.2163,14.2163,109400.0
2014-02-04 09:45:00,17.66,17.66,17.63,17.65,56600.0,14.2244,14.2244,14.2002,14.2163,56600.0
2014-02-04 09:50:00,17.65,17.68,17.64,17.67,57800.0,14.2163,14.2405,14.2082,14.2324,57800.0
2014-02-04 09:55:00,17.67,17.72,17.67,17.7,38600.0,14.2324,14.2727,14.2324,14.2566,38600.0
2014-02-04 10:00:00,17.7,17.73,17.66,17.67,50200.0,14.2566,14.2807,14.2244,14.2324,50200.0
2014-02-04 10:05:00,17.67,17.69,17.65,17.66,85200.0,14.2324,14.2485,14.2163,14.2244,85200.0
2014-02-04 10:10:00,17.67,17.68,17.65,17.66,62000.0,14.2324,14.2405,14.2163,14.2244,62000.0
2014-02-04 10:15:00,17.67,17.68,17.64,17.65,41800.0,14.2324,14.2405,14.2082,14.2163,41800.0
2014-02-04 10:20:00,17.65,17.66,17.61,17.65,66400.0,14.2163,14.2244,14.1841,14.2163,66400.0
2014-02-04 10:25:00,17.64,17.69,17.63,17.68,90000.0,14.2082,14.2485,14.2002,14.2405,90000.0
2014-02-04 10:30:00,17.69,17.75,17.69,17.74,83000.0,14.2485,14.2968,14.2485,14.2888,83000.0
2014-02-04 10:35:00,17.74,17.74,17.7,17.72,72600.0,14.2888,14.2888,14.2566,14.2727,72600.0
2014-02-04 10:40:00,17.72,17.73,17.71,17.72,48200.0,14.2727,14.2807,14.2646,14.2727,48200.0
2014-02-04 10:45:00,17.72,17.73,17.69,17.71,33200.0,14.2727,14.2807,14.2485,14.2646,33200.0
2014-02-04 10:50:00,17.71,17.71,17.68,17.68,76800.0,14.2646,14.2646,14.2405,14.2405,76800.0
2014-02-04 10:55:00,17.7,17.7,17.68,17.69,40800.0,14.2566,14.2566,14.2405,14.2485,40800.0
2014-02-04 11:00:00,17.69,17.73,17.68,17.73,97000.0,14.2485,14.2807,14.2405,14.2807,97000.0
2014-02-04 11:05:00,17.73,17.74,17.72,17.73,52000.0,14.2807,14.2888,14.2727,14.2807,52000.0
2014-02-04 11:10:00,17.73,17.73,17.69,17.7,98000.0,14.2807,14.2807,14.2485,14.2566,98000.0
2014-02-04 11:15:00,17.7,17.7,17.68,17.68,63400.0,14.2566,14.2566,14.2405,14.2405,63400.0
2014-02-04 11:20:00,17.68,17.68,17.65,17.66,66200.0,14.2405,14.2405,14.2163,14.2244,66200.0
2014-02-04 11:25:00,17.66,17.66,17.63,17.64,81400.0,14.2244,14.2244,14.2002,14.2082,81400.0
2014-02-04 11:30:00,17.64,17.65,17.63,17.63,112800.0,14.2082,14.2163,14.2002,14.2002,112800.0
2014-02-04 11:35:00,17.63,17.64,17.62,17.64,63400.0,14.2002,14.2082,14.1921,14.2082,63400.0
2014-02-04 11:40:00,17.64,17.66,17.61,17.65,86400.0,14.2082,14.2244,14.1841,14.2163,86400.0
2014-02-04 11:45:00,17.65,17.65,17.64,17.64,29600.0,14.2163,14.2163,14.2082,14.2082,29600.0
2014-02-04 11:50:00,17.64,17.66,17.64,17.66,58000.0,14.2082,14.2244,14.2082,14.2244,58000.0
2014-02-04 11:55:00,17.66,17.67,17.66,17.67,48200.0,14.2244,14.2324,14.2244,14.2324,48200.0
2014-02-04 12:00:00,17.67,17.68,17.66,17.66,59000.0,14.2324,14.2405,14.2244,14.2244,59000.0
2014-02-04 12:05:00,17.66,17.67,17.65,17.67,157200.0,14.2244,14.2324,14.2163,14.2324,157200.0
2014-02-04 12:10:00,17.67,17.67,17.65,17.66,178000.0,14.2324,14.2324,14.2163,14.2244,178000.0
2014-02-04 12:15:00,17.66,17.66,17.65,17.66,138400.0,14.2244,14.2244,14.2163,14.2244,138400.0
2014-02-04 12:20:00,17.65,17.68,17.65,17.68,80800.0,14.2163,14.2405,14.2163,14.2405,80800.0
2014-02-04 12:25:00,17.68,17.69,17.68,17.68,35600.0,14.2405,14.2485,14.2405,14.2405,35600.0
2014-02-04 12:30:00,17.68,17.68,17.67,17.67,45400.0,14.2405,14.2405,14.2324,14.2324,45400.0
2014-02-04 12:35:00,17.67,17.7,17.67,17.7,117000.0,14.2324,14.2566,14.2324,14.2566,117000.0
2014-02-04 12:40:00,17.7,17.71,17.69,17.71,83400.0,14.2566,14.2646,14.2485,14.2646,83400.0
2014-02-04 12:45:00,17.71,17.71,17.69,17.69,49400.0,14.2646,14.2646,14.2485,14.2485,49400.0
2014-02-04 12:50:00,17.69,17.72,17.69,17.7,91000.0,14.2485,14.2727,14.2485,14.2566,91000.0
2014-02-04 12:55:00,17.7,17.71,17.69,17.7,43800.0,14.2566,14.2646,14.2485,14.2566,43800.0
2014-02-04 13:00:00,17.7,17.72,17.68,17.72,55400.0,14.2566,14.2727,14.2405,14.2727,55400.0
2014-02-04 13:05:00,17.72,17.72,17.71,17.71,62800.0,14.2727,14.2727,14.2646,14.2646,62800.0
2014-02-04 13:10:00,17.71,17.71,17.68,17.7,64000.0,14.2646,14.2646,14.2405,14.2566,64000.0
2014-02-04 13:15:00,17.7,17.71,17.68,17.68,99800.0,14.2566,14.2646,14.2405,14.2405,99800.0
2014-02-04 13:20:00,17.68,17.69,17.67,17.69,42200.0,14.2405,14.2485,14.2324,14.2485,42200.0
2014-02-04 13:25:00,17.68,17.71,17.68,17.71,65600.0,14.2405,14.2646,14.2405,14.2646,65600.0
2014-02-04 13:30:00,17.71,17.71,17.7,17.71,22800.0,14.2646,14.2646,14.2566,14.2646,22800.0
2014-02-04 13:35:00,17.71,17.71,17.69,17.7,78200.0,14.2646,14.2646,14.2485,14.2566,78200.0
2014-02-04 13:40:00,17.69,17.7,17.68,17.69,41200.0,14.2485,14.2566,14.2405,14.2485,41200.0
2014-02-04 13:45:00,17.69,17.71,17.68,17.7,83200.0,14.2485,14.2646,14.2405,14.2566,83200.0
2014-02-04 13:50:00,17.7,17.71,17.68,17.69,152600.0,14.2566,14.2646,14.2405,14.2485,152600.0
2014-02-04 13:55:00,17.7,17.7,17.68,17.7,56600.0,14.2566,14.2566,14.2405,14.2566,56600.0
2014-02-04 14:00:00,17.69,17.71,17.68,17.7,48200.0,14.2485,14.2646,14.2405,14.2566,48200.0
2014-02-04 14:05:00,17.7,17.7,17.68,17.68,20800.0,14.2566,14.2566,14.2405,14.2405,20800.0
2014-02-04 14:10:00,17.69,17.72,17.69,17.72,30800.0,14.2485,14.2727,14.2485,14.2727,30800.0
2014-02-04 14:15:00,17.72,17.74,17.71,17.74,102800.0,14.2727,14.2888,14.2646,14.2888,102800.0
2014-02-04 14:20:00,17.73,17.75,17.73,17.75,67400.0,14.2807,14.2968,14.2807,14.2968,67400.0
2014-02-04 14:25:00,17.76,17.8,17.75,17.8,82400.0,14.3049,14.3371,14.2968,14.3371,82400.0
2014-02-04 14:30:00,17.8,17.8,17.76,17.76,71200.0,14.3371,14.3371,14.3049,14.3049,71200.0
2014-02-04 14:35:00,17.76,17.78,17.76,17.77,52400.0,14.3049,14.321,14.3049,14.313,52400.0
2014-02-04 14:40:00,17.77,17.8,17.77,17.79,49000.0,14.313,14.3371,14.313,14.3291,49000.0
2014-02-04 14:45:00,17.79,17.8,17.78,17.78,58600.0,14.3291,14.3371,14.321,14.321,58600.0
2014-02-04 14:50:00,17.78,17.79,17.77,17.77,28000.0,14.321,14.3291,14.313,14.313,28000.0
2014-02-04 14:55:00,17.77,17.79,17.77,17.78,31400.0,14.313,14.3291,14.313,14.321,31400.0
2014-02-04 15:00:00,17.78,17.8,17.78,17.78,53600.0,14.321,14.3371,14.321,14.321,53600.0
2014-02-04 15:05:00,17.78,17.8,17.78,17.8,53200.0,14.321,14.3371,14.321,14.3371,53200.0
2014-02-04 15:10:00,17.79,17.8,17.79,17.79,64800.0,14.3291,14.3371,14.3291,14.3291,64800.0
2014-02-04 15:15:00,17.79,17.79,17.75,17.77,50200.0,14.3291,14.3291,14.2968,14.313,50200.0
2014-02-04 15:20:00,17.77,17.78,17.74,17.74,72000.0,14.313,14.321,14.2888,14.2888,72000.0
2014-02-04 15:25:00,17.74,17.75,17.7,17.71,112800.0,14.2888,14.2968,14.2566,14.2646,112800.0
2014-02-04 15:30:00,17.7,17.72,17.7,17.71,200600.0,14.2566,14.2727,14.2566,14.2646,200600.0
2014-02-04 15:35:00,17.7,17.74,17.7,17.74,159400.0,14.2566,14.2888,14.2566,14.2888,159400.0
2014-02-04 15:40:00,17.73,17.74,17.72,17.73,165000.0,14.2807,14.2888,14.2727,14.2807,165000.0
2014-02-04 15:45:00,17.73,17.75,17.73,17.73,216600.0,14.2807,14.2968,14.2807,14.2807,216600.0
2014-02-04 15:50:00,17.73,17.76,17.72,17.76,215200.0,14.2807,14.3049,14.2727,14.3049,215200.0
2014-02-04 15:55:00,17.76,17.76,17.73,17.73,221200.0,14.3049,14.3049,14.2807,14.2807,221200.0
2014-02-05 09:30:00,17.64,17.68,17.57,17.66,103400.0,14.2082,14.2405,14.1519,14.2244,103400.0
2014-02-05 09:35:00,17.66,17.72,17.66,17.71,49800.0,14.2244,14.2727,14.2244,14.2646,49800.0
2014-02-05 09:40:00,17.71,17.72,17.65,17.67,79600.0,14.2646,14.2727,14.2163,14.2324,79600.0
2014-02-05 09:45:00,17.67,17.68,17.61,17.63,60200.0,14.2324,14.2405,14.1841,14.2002,60200.0
2014-02-05 09:50:00,17.63,17.68,17.63,17.68,50600.0,14.2002,14.2405,14.2002,14.2405,50600.0
2014-02-05 09:55:00,17.68,17.68,17.63,17.67,49000.0,14.2405,14.2405,14.2002,14.2324,49000.0
2014-02-05 10:00:00,17.67,17.77,17.66,17.75,77000.0,14.2324,14.313,14.2244,14.2968,77000.0
2014-02-05 10:05:00,17.75,17.77,17.7,17.7,60000.0,14.2968,14.313,14.2566,14.2566,60000.0
2014-02-05 10:10:00,17.69,17.7,17.64,17.64,126400.0,14.2485,14.2566,14.2082,14.2082,126400.0
2014-02-05 10:15:00,17.65,17.68,17.65,17.66,86400.0,14.2163,14.2405,14.2163,14.2244,86400.0
2014-02-05 10:20:00,17.66,17.67,17.61,17.63,74400.0,14.2244,14.2324,14.1841,14.2002,74400.0
2014-02-05 10:25:00,17.63,17.67,17.63,17.66,55800.0,14.2002,14.2324,14.2002,14.2244,55800.0
2014-02-05 10:30:00,17.66,17.67,17.64,17.67,63200.0,14.2244,14.2324,14.2082,14.2324,63200.0
2014-02-05 10:35:00,17.67,17.67,17.65,17.65,31600.0,14.2324,14.2324,14.2163,14.2163,31600.0
2014-02-05 10:40:00,17.65,17.67,17.63,17.64,57600.0,14.2163,14.2324,14.2002,14.2082,57600.0
2014-02-05 10:45:00,17.64,17.66,17.62,17.65,69800.0,14.2082,14.2244,14.1921,14.2163,69800.0
2014-02-05 10:50:00,17.65,17.68,17.64,17.65,43600.0,14.2163,14.2405,14.2082,14.2163,43600.0
2014-02-05 10:55:00,17.65,17.67,17.64,17.66,37000.0,14.2163,14.2324,14.2082,14.2244,37000.0
2014-02-05 11:00:00,17.66,17.66,17.63,17.65,51600.0,14.2244,14.2244,14.2002,14.2163,51600.0
2014-02-05 11:05:00,17.65,17.65,17.64,17.64,76200.0,14.2163,14.2163,14.2082,14.2082,76200.0
2014-02-05 11:10:00,17.64,17.67,17.64,17.67,49400.0,14.2082,14.2324,14.2082,14.2324,49400.0
2014-02-05 11:15:00,17.67,17.68,17.65,17.65,52200.0,14.2324,14.2405,14.2163,14.2163,52200.0
2014-02-05 11:20:00,17.65,17.68,17.65,17.67,35800.0,14.2163,14.2405,14.2163,14.2324,35800.0
2014-02-05 11:25:00,17.66,17.69,17.65,17.69,40600.0,14.2244,14.2485,14.2163,14.2485,40600.0
2014-02-05 11:30:00,17.69,17.7,17.67,17.68,92600.0,14.2485,14.2566,14.2324,14.2405,92600.0
2014-02-05 11:35:00,17.68,17.68,17.67,17.68,66200.0,14.2405,14.2405,14.2324,14.2405,66200.0
2014-02-05 11:40:00,17.68,17.7,17.68,17.69,36200.0,14.2405,14.2566,14.2405,14.2485,36200.0
2014-02-05 11:45:00,17.7,17.73,17.7,17.72,54800.0,14.2566,14.2807,14.2566,14.2727,54800.0
2014-02-05 11:50:00,17.72,17.73,17.71,17.71,29600.0,14.2727,14.2807,14.2646,14.2646,29600.0
2014-02-05 11:55:00,17.71,17.73,17.71,17.73,23600.0,14.2646,14.2807,14.2646,14.2807,23600.0
2014-02-05 12:00:00,17.73,17.74,17.73,17.73,38200.0,14.2807,14.2888,14.2807,14.2807,38200.0
2014-02-05 12:05:00,17.73,17.74,17.72,17.72,35800.0,14.2807,14.2888,14.2727,14.2727,35800.0
2014-02-05 12:10:00,17.72,17.72,17.71,17.71,20800.0,14.2727,14.2727,14.2646,14.2646,20800.0
2014-02-05 12:15:00,17.71,17.73,17.7,17.72,56800.0,14.2646,14.2807,14.2566,14.2727,56800.0
2014-02-05 12:20:00,17.72,17.73,17.71,17.72,72000.0,14.2727,14.2807,14.2646,14.2727,72000.0
2014-02-05 12:25:00,17.72,17.73,17.71,17.71,38400.0,14.2727,14.2807,14.2646,14.2646,38400.0
2014-02-05 12:30:00,17.71,17.73,17.71,17.72,52600.0,14.2646,14.2807,14.2646,14.2727,52600.0
2014-02-05 12:35:00,17.72,17.74,17.72,17.74,63400.0,14.2727,14.2888,14.2727,14.2888,63400.0
2014-02-05 12:40:00,17.74,17.75,17.74,17.75,28200.0,14.2888,14.2968,14.2888,14.2968,28200.0
2014-02-05 12:45:00,17.75,17.75,17.73,17.74,35600.0,14.2968,14.2968,14.2807,14.2888,35600.0
2014-02-05 12:50:00,17.74,17.75,17.74,17.74,15000.0,14.2888,14.2968,14.2888,14.2888,15000.0
2014-02-05 12:55:00,17.74,17.76,17.74,17.74,46200.0,14.2888,14.3049,14.2888,14.2888,46200.0
2014-02-05 13:00:00,17.74,17.75,17.74,17.75,31800.0,14.2888,14.2968,14.2888,14.2968,31800.0
2014-02-05 13:05:00,17.76,17.77,17.75,17.76,55800.0,14.3049,14.313,14.2968,14.3049,55800.0
2014-02-05 13:10:00,17.77,17.78,17.75,17.76,58800.0,14.313,14.321,14.2968,14.3049,58800.0
2014-02-05 13:15:00,17.76,17.78,17.75,17.77,65000.0,14.3049,14.321,14.2968,14.313,65000.0
2014-02-05 13:20:00,17.77,17.77,17.74,17.75,44000.0,14.313,14.313,14.2888,14.2968,44000.0
2014-02-05 13:25:00,17.75,17.76,17.74,17.75,56200.0,14.2968,14.3049,14.2888,14.2968,56200.0
2014-02-05 13:30:00,17.75,17.78,17.75,17.77,41800.0,14.2968,14.321,14.2968,14.313,41800.0
2014-02-05 13:35:00,17.77,17.79,17.77,17.78,36400.0,14.313,14.3291,14.313,14.321,36400.0
2014-02-05 13:40:00,17.78,17.79,17.77,17.77,47800.0,14.321,14.3291,14.313,14.313,47800.0
2014-02-05 13:45:00,17.77,17.79,17.77,17.79,35600.0,14.313,14.3291,14.313,14.3291,35600.0
2014-02-05 13:50:00,17.79,17.81,17.79,17.8,41200.0,14.3291,14.3452,14.3291,14.3371,41200.0
2014-02-05 13:55:00,17.79,17.8,17.77,17.77,191000.0,14.3291,14.3371,14.313,14.313,191000.0
2014-02-05 14:00:00,17.77,17.78,17.76,17.77,68000.0,14.313,14.321,14.3049,14.313,68000.0
2014-02-05 14:05:00,17.77,17.77,17.75,17.75,36200.0,14.313,14.313,14.2968,14.2968,36200.0
2014-02-05 14:10:00,17.76,17.76,17.74,17.75,129000.0,14.3049,14.3049,14.2888,14.2968,129000.0
2014-02-05 14:15:00,17.75,17.76,17.74,17.74,37000.0,14.2968,14.3049,14.2888,14.2888,37000.0
2014-02-05 14:20:00,17.74,17.76,17.74,17.75,42000.0,14.2888,14.3049,14.2888,14.2968,42000.0
2014-02-05 14:25:00,17.75,17.75,17.73,17.74,32000.0,14.2968,14.2968,14.2807,14.2888,32000.0
2014-02-05 14:30:00,17.74,17.74,17.73,17.73,87600.0,14.2888,14.2888,14.2807,14.2807,87600.0
2014-02-05 14:35:00,17.73,17.73,17.7,17.71,84200.0,14.2807,14.2807,14.2566,14.2646,84200.0
2014-02-05 14:40:00,17.71,17.71,17.7,17.71,31400.0,14.2646,14.2646,14.2566,14.2646,31400.0
2014-02-05 14:45:00,17.71,17.71,17.68,17.7,59000.0,14.2646,14.2646,14.2405,14.2566,59000.0
2014-02-05 14:50:00,17.71,17.72,17.68,17.69,32200.0,14.2646,14.2727,14.2405,14.2485,32200.0
2014-02-05 14:55:00,17.7,17.71,17.69,17.71,64000.0,14.2566,14.2646,14.2485,14.2646,64000.0
2014-02-05 15:00:00,17.72,17.73,17.71,17.71,59600.0,14.2727,14.2807,14.2646,14.2646,59600.0
2014-02-05 15:05:00,17.71,17.73,17.71,17.73,52800.0,14.2646,14.2807,14.2646,14.2807,52800.0
2014-02-05 15:10:00,17.74,17.74,17.73,17.73,65200.0,14.2888,14.2888,14.2807,14.2807,65200.0
2014-02-05 15:15:00,17.73,17.74,17.72,17.73,82600.0,14.2807,14.2888,14.2727,14.2807,82600.0
2014-02-05 15:20:00,17.73,17.73,17.71,17.73,106200.0,14.2807,14.2807,14.2646,14.2807,106200.0
2014-02-05 15:25:00,17.73,17.75,17.73,17.74,145200.0,14.2807,14.2968,14.2807,14.2888,145200.0
2014-02-05 15:30:00,17.74,17.75,17.73,17.75,144600.0,14.2888,14.2968,14.2807,14.2968,144600.0
2014-02-05 15:35:00,17.74,17.75,17.73,17.75,128400.0,14.2888,14.2968,14.2807,14.2968,128400.0
2014-02-05 15:40:00,17.75,17.75,17.72,17.72,358000.0,14.2968,14.2968,14.2727,14.2727,358000.0
2014-02-05 15:45:00,17.73,17.74,17.73,17.73,270600.0,14.2807,14.2888,14.2807,14.2807,270600.0
2014-02-05 15:50:00,17.73,17.75,17.73,17.73,217400.0,14.2807,14.2968,14.2807,14.2807,217400.0
2014-02-05 15:55:00,17.73,17.75,17.72,17.73,384200.0,14.2807,14.2968,14.2727,14.2807,384200.0
2014-02-06 09:30:00,17.78,17.86,17.77,17.85,124000.0,14.321,14.3854,14.313,14.3774,124000.0
2014-02-06 09:35:00,17.86,17.91,17.84,17.88,63200.0,14.3854,14.4257,14.3693,14.4016,63200.0
2014-02-06 09:40:00,17.89,17.91,17.88,17.9,42000.0,14.4096,14.4257,14.4016,14.4177,42000.0
2014-02-06 09:45:00,17.9,17.96,17.89,17.96,47600.0,14.4177,14.466,14.4096,14.466,47600.0
2014-02-06 09:50:00,17.96,17.99,17.95,17.98,38000.0,14.466,14.4902,14.4579,14.4821,38000.0
2014-02-06 09:55:00,17.98,18.01,17.98,18.0,88400.0,14.4821,14.5063,14.4821,14.4982,88400.0
2014-02-06 10:00:00,18.0,18.0,17.96,17.97,47600.0,14.4982,14.4982,14.466,14.474,47600.0
2014-02-06 10:05:00,17.96,18.05,17.96,18.05,95800.0,14.466,14.5385,14.466,14.5385,95800.0
2014-02-06 10:10:00,18.04,18.05,18.02,18.02,46400.0,14.5304,14.5385,14.5143,14.5143,46400.0
2014-02-06 10:15:00,18.02,18.04,18.02,18.03,92800.0,14.5143,14.5304,14.5143,14.5224,92800.0
2014-02-06 10:20:00,18.03,18.04,18.0,18.0,80800.0,14.5224,14.5304,14.4982,14.4982,80800.0
2014-02-06 10:25:00,18.0,18.0,17.96,17.97,47800.0,14.4982,14.4982,14.466,14.474,47800.0
2014-02-06 10:30:00,17.96,17.99,17.96,17.98,49400.0,14.466,14.4902,14.466,14.4821,49400.0
2014-02-06 10:35:00,17.98,18.0,17.97,17.99,74600.0,14.4821,14.4982,14.474,14.4902,74600.0
2014-02-06 10:40:00,17.99,18.0,17.99,17.99,37800.0,14.4902,14.4982,14.4902,14.4902,37800.0
2014-02-06 10:45:00,17.99,18.0,17.99,17.99,61400.0,14.4902,14.4982,14.4902,14.4902,61400.0
2014-02-06 10:50:00,17.99,18.01,17.98,18.0,50600.0,14.4902,14.5063,14.4821,14.4982,50600.0
2014-02-06 10:55:00,18.0,18.03,18.0,18.02,129400.0,14.4982,14.5224,14.4982,14.5143,129400.0
2014-02-06 11:00:00,18.02,18.06,18.02,18.05,115000.0,14.5143,14.5465,14.5143,14.5385,115000.0
2014-02-06 11:05:00,18.05,18.07,18.04,18.05,52400.0,14.5385,14.5546,14.5304,14.5385,52400.0
2014-02-06 11:10:00,18.05,18.06,18.05,18.06,46800.0,14.5385,14.5465,14.5385,14.5465,46800.0
2014-02-06 11:15:00,18.05,18.07,18.05,18.06,97800.0,14.5385,14.5546,14.5385,14.5465,97800.0
2014-02-06 11:20:00,18.05,18.07,18.05,18.06,76200.0,14.5385,14.5546,14.5385,14.5465,76200.0
2014-02-06 11:25:00,18.06,18.08,18.05,18.06,59200.0,14.5465,14.5626,14.5385,14.5465,59200.0
2014-02-06 11:30:00,18.06,18.09,18.06,18.07,136200.0,14.5465,14.5707,14.5465,14.5546,136200.0
2014-02-06 11:35:00,18.07,18.1,18.07,18.08,104200.0,14.5546,14.5788,14.5546,14.5626,104200.0
2014-02-06 11:40:00,18.08,18.11,18.08,18.11,46000.0,14.5626,14.5868,14.5626,14.5868,46000.0
2014-02-06 11:45:00,18.11,18.11,18.1,18.1,14400.0,14.5868,14.5868,14.5788,14.5788,14400.0
2014-02-06 11:50:00,18.1,18.14,18.1,18.14,91800.0,14.5788,14.611,14.5788,14.611,91800.0
2014-02-06 11:55:00,18.13,18.15,18.13,18.14,136000.0,14.6029,14.619,14.6029,14.611,136000.0
2014-02-06 12:00:00,18.14,18.16,18.14,18.16,89400.0,14.611,14.6271,14.611,14.6271,89400.0
2014-02-06 12:05:00,18.16,18.2,18.16,18.2,185800.0,14.6271,14.6593,14.6271,14.6593,185800.0
2014-02-06 12:10:00,18.2,18.21,18.18,18.18,150600.0,14.6593,14.6674,14.6432,14.6432,150600.0
2014-02-06 12:15:00,18.18,18.2,18.18,18.2,142000.0,14.6432,14.6593,14.6432,14.6593,142000.0
2014-02-06 12:20:00,18.2,18.23,18.2,18.23,201600.0,14.6593,14.6835,14.6593,14.6835,201600.0
2014-02-06 12:25:00,18.23,18.27,18.23,18.23,129400.0,14.6835,14.7157,14.6835,14.6835,129400.0
2014-02-06 12:30:00,18.23,18.23,18.2,18.23,166000.0,14.6835,14.6835,14.6593,14.6835,166000.0
2014-02-06 12:35:00,18.23,18.23,18.22,18.22,41600.0,14.6835,14.6835,14.6754,14.6754,41600.0
2014-02-06 12:40:00,18.22,18.24,18.21,18.23,143000.0,14.6754,14.6915,14.6674,14.6835,143000.0
2014-02-06 12:45:00,18.23,18.24,18.22,18.23,75800.0,14.6835,14.6915,14.6754,14.6835,75800.0
2014-02-06 12:50:00,18.23,18.23,18.22,18.23,44600.0,14.6835,14.6835,14.6754,14.6835,44600.0
2014-02-06 12:55:00,18.23,18.23,18.21,18.21,66400.0,14.6835,14.6835,14.6674,14.6674,66400.0
2014-02-06 13:00:00,18.21,18.21,18.2,18.21,38400.0,14.6674,14.6674,14.6593,14.6674,38400.0
2014-02-06 13:05:00,18.21,18.22,18.21,18.21,43800.0,14.6674,14.6754,14.6674,14.6674,43800.0
2014-02-06 13:10:00,18.21,18.22,18.2,18.2,94400.0,14.6674,14.6754,14.6593,14.6593,94400.0
2014-02-06 13:15:00,18.2,18.22,18.2,18.21,159400.0,14.6593,14.6754,14.6593,14.6674,159400.0
2014-02-06 13:20:00,18.2,18.22,18.2,18.21,82800.0,14.6593,14.6754,14.6593,14.6674,82800.0
2014-02-06 13:25:00,18.21,18.23,18.2,18.22,118000.0,14.6674,14.6835,14.6593,14.6754,118000.0
2014-02-06 13:30:00,18.23,18.24,18.23,18.23,59000.0,14.6835,14.6915,14.6835,14.6835,59000.0
2014-02-06 13:35:00,18.23,18.23,18.23,18.23,40600.0,14.6835,14.6835,14.6835,14.6835,40600.0
2014-02-06 13:40:00,18.23,18.25,18.23,18.24,59600.0,14.6835,14.6996,14.6835,14.6915,59600.0
2014-02-06 13:45:00,18.25,18.25,18.24,18.24,63200.0,14.6996,14.6996,14.6915,14.6915,63200.0
2014-02-06 13:50:00,18.24,18.24,18.23,18.23,67400.0,14.6915,14.6915,14.6835,14.6835,67400.0
2014-02-06 13:55:00,18.23,18.24,18.23,18.24,50200.0,14.6835,14.6915,14.6835,14.6915,50200.0
2014-02-06 14:00:00,18.25,18.25,18.24,18.25,52000.0,14.6996,14.6996,14.6915,14.6996,52000.0
2014-02-06 14:05:00,18.25,18.25,18.25,18.25,54800.0,14.6996,14.6996,14.6996,14.6996,54800.0
2014-02-06 14:10:00,18.26,18.27,18.26,18.27,60400.0,14.7076,14.7157,14.7076,14.7157,60400.0
2014-02-06 14:15:00,18.27,18.3,18.27,18.3,94600.0,14.7157,14.7398,14.7157,14.7398,94600.0
2014-02-06 14:20:00,18.3,18.3,18.29,18.3,74400.0,14.7398,14.7398,14.7318,14.7398,74400.0
2014-02-06 14:25:00,18.3,18.3,18.28,18.28,89200.0,14.7398,14.7398,14.7237,14.7237,89200.0
2014-02-06 14:30:00,18.29,18.31,18.29,18.31,64400.0,14.7318,14.7479,14.7318,14.7479,64400.0
2014-02-06 14:35:00,18.31,18.32,18.3,18.32,97800.0,14.7479,14.756,14.7398,14.756,97800.0
2014-02-06 14:40:00,18.32,18.35,18.32,18.34,163400.0,14.756,14.7801,14.756,14.7721,163400.0
2014-02-06 14:45:00,18.35,18.36,18.34,18.36,145600.0,14.7801,14.7882,14.7721,14.7882,145600.0
2014-02-06 14:50:00,18.35,18.36,18.34,18.35,56000.0,14.7801,14.7882,14.7721,14.7801,56000.0
2014-02-06 14:55:00,18.35,18.35,18.33,18.35,126400.0,14.7801,14.7801,14.764,14.7801,126400.0
2014-02-06 15:00:00,18.34,18.35,18.33,18.35,159400.0,14.7721,14.7801,14.764,14.7801,159400.0
2014-02-06 15:05:00,18.34,18.35,18.33,18.34,111800.0,14.7721,14.7801,14.764,14.7721,111800.0
2014-02-06 15:10:00,18.34,18.34,18.31,18.31,95400.0,14.7721,14.7721,14.7479,14.7479,95400.0
2014-02-06 15:15:00,18.31,18.33,18.3,18.33,151400.0,14.7479,14.764,14.7398,14.764,151400.0
2014-02-06 15:20:00,18.33,18.36,18.33,18.34,178600.0,14.764,14.7882,14.764,14.7721,178600.0
2014-02-06 15:25:00,18.35,18.35,18.34,18.35,78200.0,14.7801,14.7801,14.7721,14.7801,78200.0
2014-02-06 15:30:00,18.35,18.37,18.35,18.36,298800.0,14.7801,14.7962,14.7801,14.7882,298800.0
2014-02-06 15:35:00,18.36,18.4,18.36,18.39,235400.0,14.7882,14.8204,14.7882,14.8123,235400.0
2014-02-06 15:40:00,18.39,18.4,18.36,18.36,280200.0,14.8123,14.8204,14.7882,14.7882,280200.0
2014-02-06 15:45:00,18.36,18.37,18.36,18.36,327600.0,14.7882,14.7962,14.7882,14.7882,327600.0
2014-02-06 15:50:00,18.36,18.39,18.36,18.39,334200.0,14.7882,14.8123,14.7882,14.8123,334200.0
2014-02-06 15:55:00,18.39,18.41,18.38,18.38,757600.0,14.8123,14.8284,14.8043,14.8043,757600.0
2014-02-07 09:30:00,18.42,18.43,18.27,18.34,133400.0,14.8365,14.8446,14.7157,14.7721,133400.0
2014-02-07 09:35:00,18.34,18.42,18.34,18.37,116200.0,14.7721,14.8365,14.7721,14.7962,116200.0
2014-02-07 09:40:00,18.36,18.43,18.36,18.41,72400.0,14.7882,14.8446,14.7882,14.8284,72400.0
2014-02-07 09:45:00,18.42,18.42,18.39,18.4,102400.0,14.8365,14.8365,14.8123,14.8204,102400.0
2014-02-07 09:50:00,18.4,18.41,18.37,18.37,120200.0,14.8204,14.8284,14.7962,14.7962,120200.0
2014-02-07 09:55:00,18.38,18.39,18.36,18.38,74400.0,14.8043,14.8123,14.7882,14.8043,74400.0
2014-02-07 10:00:00,18.39,18.4,18.33,18.33,78400.0,14.8123,14.8204,14.764,14.764,78400.0
2014-02-07 10:05:00,18.33,18.34,18.29,18.3,70000.0,14.764,14.7721,14.7318,14.7398,70000.0
2014-02-07 10:10:00,18.3,18.32,18.3,18.31,86800.0,14.7398,14.756,14.7398,14.7479,86800.0
2014-02-07 10:15:00,18.3,18.3,18.24,18.25,140200.0,14.7398,14.7398,14.6915,14.6996,140200.0
2014-02-07 10:20:00,18.24,18.27,18.24,18.25,75000.0,14.6915,14.7157,14.6915,14.6996,75000.0
2014-02-07 10:25:00,18.25,18.25,18.2,18.22,203200.0,14.6996,14.6996,14.6593,14.6754,203200.0
2014-02-07 10:30:00,18.22,18.24,18.22,18.22,71400.0,14.6754,14.6915,14.6754,14.6754,71400.0
2014-02-07 10:35:00,18.22,18.22,18.19,18.2,63800.0,14.6754,14.6754,14.6512,14.6593,63800.0
2014-02-07 10:40:00,18.2,18.21,18.17,18.18,142400.0,14.6593,14.6674,14.6351,14.6432,142400.0
2014-02-07 10:45:00,18.18,18.19,18.18,18.18,187800.0,14.6432,14.6512,14.6432,14.6432,187800.0
2014-02-07 10:50:00,18.18,18.2,18.15,18.17,174600.0,14.6432,14.6593,14.619,14.6351,174600.0
2014-02-07 10:55:00,18.16,18.2,18.16,18.18,46000.0,14.6271,14.6593,14.6271,14.6432,46000.0
2014-02-07 11:00:00,18.18,18.21,18.17,18.2,60000.0,14.6432,14.6674,14.6351,14.6593,60000.0
2014-02-07 11:05:00,18.2,18.21,18.18,18.2,60800.0,14.6593,14.6674,14.6432,14.6593,60800.0
2014-02-07 11:10:00,18.2,18.22,18.2,18.2,45000.0,14.6593,14.6754,14.6593,14.6593,45000.0
2014-02-07 11:15:00,18.21,18.21,18.19,18.2,45600.0,14.6674,14.6674,14.6512,14.6593,45600.0
2014-02-07 11:20:00,18.2,18.2,18.17,18.17,79800.0,14.6593,14.6593,14.6351,14.6351,79800.0
2014-02-07 11:25:00,18.18,18.18,18.16,18.16,70400.0,14.6432,14.6432,14.6271,14.6271,70400.0
2014-02-07 11:30:00,18.17,18.19,18.17,18.17,74400.0,14.6351,14.6512,14.6351,14.6351,74400.0
2014-02-07 11:35:00,18.17,18.17,18.16,18.16,58600.0,14.6351,14.6351,14.6271,14.6271,58600.0
2014-02-07 11:40:00,18.16,18.18,18.16,18.17,48400.0,14.6271,14.6432,14.6271,14.6351,48400.0
2014-02-07 11:45:00,18.18,18.19,18.16,18.17,42600.0,14.6432,14.6512,14.6271,14.6351,42600.0
2014-02-07 11:50:00,18.17,18.18,18.16,18.18,46600.0,14.6351,14.6432,14.6271,14.6432,46600.0
2014-02-07 11:55:00,18.18,18.18,18.17,18.18,77800.0,14.6432,14.6432,14.6351,14.6432,77800.0
2014-02-07 12:00:00,18.18,18.18,18.14,18.14,229000.0,14.6432,14.6432,14.611,14.611,229000.0
2014-02-07 12:05:00,18.14,18.14,18.12,18.13,69200.0,14.611,14.611,14.5949,14.6029,69200.0
2014-02-07 12:10:00,18.12,18.13,18.11,18.12,81400.0,14.5949,14.6029,14.5868,14.5949,81400.0
2014-02-07 12:15:00,18.12,18.13,18.11,18.12,104400.0,14.5949,14.6029,14.5868,14.5949,104400.0
2014-02-07 12:20:00,18.12,18.13,18.11,18.11,24400.0,14.5949,14.6029,14.5868,14.5868,24400.0
2014-02-07 12:25:00,18.11,18.12,18.11,18.12,48400.0,14.5868,14.5949,14.5868,14.5949,48400.0
2014-02-07 12:30:00,18.12,18.13,18.11,18.11,65600.0,14.5949,14.6029,14.5868,14.5868,65600.0
2014-02-07 12:35:00,18.11,18.11,18.09,18.09,79600.0,14.5868,14.5868,14.5707,14.5707,79600.0
2014-02-07 12:40:00,18.09,18.13,18.08,18.13,78400.0,14.5707,14.6029,14.5626,14.6029,78400.0
2014-02-07 12:45:00,18.13,18.13,18.12,18.13,35400.0,14.6029,14.6029,14.5949,14.6029,35400.0
2014-02-07 12:50:00,18.13,18.13,18.11,18.11,50400.0,14.6029,14.6029,14.5868,14.5868,50400.0
2014-02-07 12:55:00,18.11,18.12,18.11,18.11,40800.0,14.5868,14.5949,14.5868,14.5868,40800.0
2014-02-07 13:00:00,18.11,18.13,18.11,18.11,56800.0,14.5868,14.6029,14.5868,14.5868,56800.0
2014-02-07 13:05:00,18.11,18.13,18.11,18.11,56800.0,14.5868,14.6029,14.5868,14.5868,56800.0
2014-02-07 13:10:00,18.11,18.15,18.11,18.14,138200.0,14.5868,14.619,14.5868,14.611,138200.0
2014-02-07 13:15:00,18.15,18.15,18.14,18.15,71800.0,14.619,14.619,14.611,14.619,71800.0
2014-02-07 13:20:00,18.14,18.15,18.14,18.14,53600.0,14.611,14.619,14.611,14.611,53600.0
2014-02-07 13:25:00,18.14,18.15,18.12,18.12,43200.0,14.611,14.619,14.5949,14.5949,43200.0
2014-02-07 13:30:00,18.13,18.13,18.12,18.12,13400.0,14.6029,14.6029,14.5949,14.5949,13400.0
2014-02-07 13:35:00,18.13,18.15,18.12,18.15,106400.0,14.6029,14.619,14.5949,14.619,106400.0
2014-02-07 13:40:00,18.15,18.15,18.14,18.15,85000.0,14.619,14.619,14.611,14.619,85000.0
2014-02-07 13:45:00,18.15,18.15,18.14,18.14,66400.0,14.619,14.619,14.611,14.611,66400.0
2014-02-07 13:50:00,18.14,18.15,18.14,18.14,36200.0,14.611,14.619,14.611,14.611,36200.0
2014-02-07 13:55:00,18.14,18.15,18.13,18.14,138800.0,14.611,14.619,14.6029,14.611,138800.0
2014-02-07 14:00:00,18.14,18.15,18.14,18.14,50000.0,14.611,14.619,14.611,14.611,50000.0
2014-02-07 14:05:00,18.15,18.15,18.14,18.15,56600.0,14.619,14.619,14.611,14.619,56600.0
2014-02-07 14:10:00,18.15,18.15,18.14,18.14,66000.0,14.619,14.619,14.611,14.611,66000.0
2014-02-07 14:15:00,18.15,18.15,18.14,18.14,30800.0,14.619,14.619,14.611,14.611,30800.0
2014-02-07 14:20:00,18.15,18.15,18.13,18.15,48000.0,14.619,14.619,14.6029,14.619,48000.0
2014-02-07 14:25:00,18.15,18.15,18.12,18.13,27600.0,14.619,14.619,14.5949,14.6029,27600.0
2014-02-07 14:30:00,18.13,18.14,18.13,18.13,53000.0,14.6029,14.611,14.6029,14.6029,53000.0
2014-02-07 14:35:00,18.13,18.13,18.12,18.12,55200.0,14.6029,14.6029,14.5949,14.5949,55200.0
2014-02-07 14:40:00,18.12,18.13,18.11,18.13,99000.0,14.5949,14.6029,14.5868,14.6029,99000.0
2014-02-07 14:45:00,18.13,18.13,18.11,18.11,190200.0,14.6029,14.6029,14.5868,14.5868,190200.0
2014-02-07 14:50:00,18.11,18.13,18.11,18.11,59000.0,14.5868,14.6029,14.5868,14.5868,59000.0
2014-02-07 14:55:00,18.12,18.16,18.12,18.15,140600.0,14.5949,14.6271,14.5949,14.619,140600.0
2014-02-07 15:00:00,18.15,18.16,18.14,18.15,261600.0,14.619,14.6271,14.611,14.619,261600.0
2014-02-07 15:05:00,18.15,18.16,18.14,18.15,154200.0,14.619,14.6271,14.611,14.619,154200.0
2014-02-07 15:10:00,18.15,18.16,18.15,18.16,90400.0,14.619,14.6271,14.619,14.6271,90400.0
2014-02-07 15:15:00,18.16,18.16,18.14,18.15,96000.0,14.6271,14.6271,14.611,14.619,96000.0
2014-02-07 15:20:00,18.15,18.16,18.14,18.15,123400.0,14.619,14.6271,14.611,14.619,123400.0
2014-02-07 15:25:00,18.15,18.16,18.15,18.15,86800.0,14.619,14.6271,14.619,14.619,86800.0
2014-02-07 15:30:00,18.15,18.16,18.15,18.15,109000.0,14.619,14.6271,14.619,14.619,109000.0
2014-02-07 15:35:00,18.15,18.16,18.14,18.15,148600.0,14.619,14.6271,14.611,14.619,148600.0
2014-02-07 15:40:00,18.15,18.16,18.14,18.15,140200.0,14.619,14.6271,14.611,14.619,140200.0
2014-02-07 15:45:00,18.15,18.16,18.14,18.15,226200.0,14.619,14.6271,14.611,14.619,226200.0
2014-02-07 15:50:00,18.15,18.15,18.14,18.14,275800.0,14.619,14.619,14.611,14.611,275800.0
2014-02-07 15:55:00,18.14,18.15,18.14,18.15,261600.0,14.611,14.619,14.611,14.619,261600.0
2014-02-10 09:30:00,18.11,18.21,18.1,18.2,75400.0,14.5868,14.6674,14.5788,14.6593,75400.0
2014-02-10 09:35:00,18.2,18.2,18.07,18.1,75200.0,14.6593,14.6593,14.5546,14.5788,75200.0
2014-02-10 09:40:00,18.09,18.11,18.07,18.08,74600.0,14.5707,14.5868,14.5546,14.5626,74600.0
2014-02-10 09:45:00,18.08,18.09,18.07,18.08,75400.0,14.5626,14.5707,14.5546,14.5626,75400.0
2014-02-10 09:50:00,18.09,18.1,18.08,18.1,72400.0,14.5707,14.5788,14.5626,14.5788,72400.0
2014-02-10 09:55:00,18.1,18.14,18.09,18.13,56800.0,14.5788,14.611,14.5707,14.6029,56800.0
2014-02-10 10:00:00,18.13,18.16,18.13,18.15,54400.0,14.6029,14.6271,14.6029,14.619,54400.0
2014-02-10 10:05:00,18.16,18.18,18.15,18.17,90000.0,14.6271,14.6432,14.619,14.6351,90000.0
2014-02-10 10:10:00,18.18,18.18,18.13,18.15,78000.0,14.6432,14.6432,14.6029,14.619,78000.0
2014-02-10 10:15:00,18.15,18.16,18.12,18.13,57000.0,14.619,14.6271,14.5949,14.6029,57000.0
2014-02-10 10:20:00,18.13,18.14,18.13,18.13,33600.0,14.6029,14.611,14.6029,14.6029,33600.0
2014-02-10 10:25:00,18.14,18.15,18.13,18.13,45800.0,14.611,14.619,14.6029,14.6029,45800.0
2014-02-10 10:30:00,18.13,18.14,18.09,18.09,77800.0,14.6029,14.611,14.5707,14.5707,77800.0
2014-02-10 10:35:00,18.1,18.1,18.07,18.08,84000.0,14.5788,14.5788,14.5546,14.5626,84000.0
2014-02-10 10:40:00,18.08,18.09,18.07,18.09,45600.0,14.5626,14.5707,14.5546,14.5707,45600.0
2014-02-10 10:45:00,18.09,18.1,18.08,18.09,61800.0,14.5707,14.5788,14.5626,14.5707,61800.0
2014-02-10 10:50:00,18.09,18.1,18.08,18.1,58000.0,14.5707,14.5788,14.5626,14.5788,58000.0
2014-02-10 10:55:00,18.1,18.11,18.07,18.08,85600.0,14.5788,14.5868,14.5546,14.5626,85600.0
2014-02-10 11:00:00,18.08,18.1,18.08,18.09,79000.0,14.5626,14.5788,14.5626,14.5707,79000.0
2014-02-10 11:05:00,18.09,18.1,18.09,18.09,91600.0,14.5707,14.5788,14.5707,14.5707,91600.0
2014-02-10 11:10:00,18.09,18.1,18.08,18.08,65600.0,14.5707,14.5788,14.5626,14.5626,65600.0
2014-02-10 11:15:00,18.08,18.08,18.06,18.06,49600.0,14.5626,14.5626,14.5465,14.5465,49600.0
2014-02-10 11:20:00,18.06,18.07,18.06,18.07,46200.0,14.5465,14.5546,14.5465,14.5546,46200.0
2014-02-10 11:25:00,18.07,18.09,18.06,18.07,40800.0,14.5546,14.5707,14.5465,14.5546,40800.0
2014-02-10 11:30:00,18.07,18.1,18.07,18.1,51200.0,14.5546,14.5788,14.5546,14.5788,51200.0
2014-02-10 11:35:00,18.1,18.11,18.09,18.1,56600.0,14.5788,14.5868,14.5707,14.5788,56600.0
2014-02-10 11:40:00,18.1,18.11,18.1,18.1,26400.0,14.5788,14.5868,14.5788,14.5788,26400.0
2014-02-10 11:45:00,18.1,18.11,18.1,18.11,24000.0,14.5788,14.5868,14.5788,14.5868,24000.0
2014-02-10 11:50:00,18.11,18.13,18.11,18.11,42600.0,14.5868,14.6029,14.5868,14.5868,42600.0
2014-02-10 11:55:00,18.11,18.13,18.11,18.13,37000.0,14.5868,14.6029,14.5868,14.6029,37000.0
2014-02-10 12:00:00,18.13,18.13,18.11,18.11,19200.0,14.6029,14.6029,14.5868,14.5868,19200.0
2014-02-10 12:05:00,18.11,18.12,18.11,18.11,28400.0,14.5868,14.5949,14.5868,14.5868,28400.0
2014-02-10 12:10:00,18.11,18.11,18.09,18.1,84800.0,14.5868,14.5868,14.5707,14.5788,84800.0
2014-02-10 12:15:00,18.1,18.11,18.09,18.09,63600.0,14.5788,14.5868,14.5707,14.5707,63600.0
2014-02-10 12:20:00,18.09,18.1,18.09,18.1,43200.0,14.5707,14.5788,14.5707,14.5788,43200.0
2014-02-10 12:25:00,18.1,18.1,18.09,18.1,25400.0,14.5788,14.5788,14.5707,14.5788,25400.0
2014-02-10 12:30:00,18.1,18.11,18.09,18.1,40400.0,14.5788,14.5868,14.5707,14.5788,40400.0
2014-02-10 12:35:00,18.1,18.11,18.09,18.09,72800.0,14.5788,14.5868,14.5707,14.5707,72800.0
2014-02-10 12:40:00,18.09,18.1,18.09,18.1,28200.0,14.5707,14.5788,14.5707,14.5788,28200.0
2014-02-10 12:45:00,18.1,18.11,18.08,18.1,35400.0,14.5788,14.5868,14.5626,14.5788,35400.0
2014-02-10 12:50:00,18.1,18.1,18.09,18.1,44600.0,14.5788,14.5788,14.5707,14.5788,44600.0
2014-02-10 12:55:00,18.1,18.11,18.09,18.1,43400.0,14.5788,14.5868,14.5707,14.5788,43400.0
2014-02-10 13:00:00,18.1,18.11,18.09,18.11,29000.0,14.5788,14.5868,14.5707,14.5868,29000.0
2014-02-10 13:05:00,18.11,18.12,18.11,18.12,17600.0,14.5868,14.5949,14.5868,14.5949,17600.0
2014-02-10 13:10:00,18.11,18.14,18.11,18.14,39600.0,14.5868,14.611,14.5868,14.611,39600.0
2014-02-10 13:15:00,18.14,18.14,18.11,18.13,58400.0,14.611,14.611,14.5868,14.6029,58400.0
2014-02-10 13:20:00,18.13,18.13,18.12,18.13,51800.0,14.6029,14.6029,14.5949,14.6029,51800.0
2014-02-10 13:25:00,18.13,18.13,18.11,18.13,41000.0,14.6029,14.6029,14.5868,14.6029,41000.0
2014-02-10 13:30:00,18.13,18.13,18.12,18.13,38200.0,14.6029,14.6029,14.5949,14.6029,38200.0
2014-02-10 13:35:00,18.13,18.13,18.13,18.13,38600.0,14.6029,14.6029,14.6029,14.6029,38600.0
2014-02-10 13:40:00,18.13,18.13,18.12,18.13,49600.0,14.6029,14.6029,14.5949,14.6029,49600.0
2014-02-10 13:45:00,18.13,18.13,18.13,18.13,15200.0,14.6029,14.6029,14.6029,14.6029,15200.0
2014-02-10 13:50:00,18.13,18.13,18.11,18.12,48800.0,14.6029,14.6029,14.5868,14.5949,48800.0
2014-02-10 13:55:00,18.13,18.13,18.12,18.13,9000.0,14.6029,14.6029,14.5949,14.6029,9000.0
2014-02-10 14:00:00,18.13,18.14,18.12,18.14,29000.0,14.6029,14.611,14.5949,14.611,29000.0
2014-02-10 14:05:00,18.14,18.14,18.13,18.13,104800.0,14.611,14.611,14.6029,14.6029,104800.0
2014-02-10 14:10:00,18.13,18.14,18.13,18.14,19200.0,14.6029,14.611,14.6029,14.611,19200.0
2014-02-10 14:15:00,18.14,18.15,18.13,18.13,84400.0,14.611,14.619,14.6029,14.6029,84400.0
2014-02-10 14:20:00,18.13,18.13,18.12,18.13,14800.0,14.6029,14.6029,14.5949,14.6029,14800.0
2014-02-10 14:25:00,18.13,18.13,18.12,18.12,67400.0,14.6029,14.6029,14.5949,14.5949,67400.0
2014-02-10 14:30:00,18.13,18.13,18.13,18.13,56800.0,14.6029,14.6029,14.6029,14.6029,56800.0
2014-02-10 14:35:00,18.13,18.14,18.12,18.12,93600.0,14.6029,14.611,14.5949,14.5949,93600.0
2014-02-10 14:40:00,18.13,18.14,18.12,18.13,62200.0,14.6029,14.611,14.5949,14.6029,62200.0
2014-02-10 14:45:00,18.13,18.13,18.11,18.13,39200.0,14.6029,14.6029,14.5868,14.6029,39200.0
2014-02-10 14:50:00,18.13,18.13,18.12,18.13,26000.0,14.6029,14.6029,14.5949,14.6029,26000.0
2014-02-10 14:55:00,18.13,18.13,18.13,18.13,48400.0,14.6029,14.6029,14.6029,14.6029,48400.0
2014-02-10 15:00:00,18.13,18.13,18.11,18.11,42000.0,14.6029,14.6029,14.5868,14.5868,42000.0
2014-02-10 15:05:00,18.12,18.13,18.11,18.11,49200.0,14.5949,14.6029,14.5868,14.5868,49200.0
2014-02-10 15:10:00,18.11,18.12,18.11,18.11,50600.0,14.5868,14.5949,14.5868,14.5868,50600.0
2014-02-10 15:15:00,18.11,18.11,18.1,18.1,46400.0,14.5868,14.5868,14.5788,14.5788,46400.0
2014-02-10 15:20:00,18.1,18.1,18.08,18.08,68200.0,14.5788,14.5788,14.5626,14.5626,68200.0
2014-02-10 15:25:00,18.08,18.1,18.08,18.1,153000.0,14.5626,14.5788,14.5626,14.5788,153000.0
2014-02-10 15:30:00,18.1,18.1,18.09,18.1,131200.0,14.5788,14.5788,14.5707,14.5788,131200.0
2014-02-10 15:35:00,18.1,18.11,18.09,18.1,147000.0,14.5788,14.5868,14.5707,14.5788,147000.0
2014-02-10 15:40:00,18.1,18.11,18.08,18.09,129400.0,14.5788,14.5868,14.5626,14.5707,129400.0
2014-02-10 15:45:00,18.08,18.09,18.07,18.09,212400.0,14.5626,14.5707,14.5546,14.5707,212400.0
2014-02-10 15:50:00,18.08,18.09,18.07,18.09,164000.0,14.5626,14.5707,14.5546,14.5707,164000.0
2014-02-10 15:55:00,18.09,18.11,18.08,18.1,479200.0,14.5707,14.5868,14.5626,14.5788,479200.0
2014-02-11 09:30:00,18.05,18.08,17.99,18.08,202800.0,14.5385,14.5626,14.4902,14.5626,202800.0
2014-02-11 09:35:00,18.08,18.08,18.05,18.05,64000.0,14.5626,14.5626,14.5385,14.5385,64000.0
2014-02-11 09:40:00,18.06,18.07,18.05,18.05,71800.0,14.5465,14.5546,14.5385,14.5385,71800.0
2014-02-11 09:45:00,18.05,18.08,18.05,18.06,70000.0,14.5385,14.5626,14.5385,14.5465,70000.0
2014-02-11 09:50:00,18.05,18.06,18.01,18.01,72400.0,14.5385,14.5465,14.5063,14.5063,72400.0
2014-02-11 09:55:00,18.01,18.02,18.0,18.0,66800.0,14.5063,14.5143,14.4982,14.4982,66800.0
2014-02-11 10:00:00,18.0,18.04,18.0,18.01,81200.0,14.4982,14.5304,14.4982,14.5063,81200.0
2014-02-11 10:05:00,18.01,18.06,18.01,18.06,87200.0,14.5063,14.5465,14.5063,14.5465,87200.0
2014-02-11 10:10:00,18.06,18.07,18.04,18.05,111200.0,14.5465,14.5546,14.5304,14.5385,111200.0
2014-02-11 10:15:00,18.05,18.05,18.04,18.05,29800.0,14.5385,14.5385,14.5304,14.5385,29800.0
2014-02-11 10:20:00,18.05,18.06,18.04,18.04,117400.0,14.5385,14.5465,14.5304,14.5304,117400.0
2014-02-11 10:25:00,18.04,18.05,18.04,18.05,43400.0,14.5304,14.5385,14.5304,14.5385,43400.0
2014-02-11 10:30:00,18.05,18.05,18.0,18.03,158800.0,14.5385,14.5385,14.4982,14.5224,158800.0
2014-02-11 10:35:00,18.02,18.02,18.0,18.02,106600.0,14.5143,14.5143,14.4982,14.5143,106600.0
2014-02-11 10:40:00,18.02,18.06,18.0,18.04,103400.0,14.5143,14.5465,14.4982,14.5304,103400.0
2014-02-11 10:45:00,18.04,18.05,18.03,18.04,139600.0,14.5304,14.5385,14.5224,14.5304,139600.0
2014-02-11 10:50:00,18.04,18.05,18.03,18.04,89000.0,14.5304,14.5385,14.5224,14.5304,89000.0
2014-02-11 10:55:00,18.04,18.07,18.03,18.07,198400.0,14.5304,14.5546,14.5224,14.5546,198400.0
2014-02-11 11:00:00,18.07,18.1,18.06,18.07,207400.0,14.5546,14.5788,14.5465,14.5546,207400.0
2014-02-11 11:05:00,18.07,18.09,18.05,18.09,93400.0,14.5546,14.5707,14.5385,14.5707,93400.0
2014-02-11 11:10:00,18.09,18.11,18.09,18.11,256400.0,14.5707,14.5868,14.5707,14.5868,256400.0
2014-02-11 11:15:00,18.1,18.15,18.1,18.15,139800.0,14.5788,14.619,14.5788,14.619,139800.0
2014-02-11 11:20:00,18.15,18.17,18.14,18.16,251200.0,14.619,14.6351,14.611,14.6271,251200.0
2014-02-11 11:25:00,18.16,18.17,18.15,18.16,158000.0,14.6271,14.6351,14.619,14.6271,158000.0
2014-02-11 11:30:00,18.16,18.18,18.15,18.18,122600.0,14.6271,14.6432,14.619,14.6432,122600.0
2014-02-11 11:35:00,18.18,18.21,18.17,18.21,40200.0,14.6432,14.6674,14.6351,14.6674,40200.0
2014-02-11 11:40:00,18.21,18.23,18.2,18.22,49000.0,14.6674,14.6835,14.6593,14.6754,49000.0
2014-02-11 11:45:00,18.22,18.23,18.22,18.23,36400.0,14.6754,14.6835,14.6754,14.6835,36400.0
2014-02-11 11:50:00,18.23,18.24,18.2,18.23,52600.0,14.6835,14.6915,14.6593,14.6835,52600.0
2014-02-11 11:55:00,18.23,18.25,18.23,18.24,26400.0,14.6835,14.6996,14.6835,14.6915,26400.0
2014-02-11 12:00:00,18.24,18.25,18.21,18.22,71200.0,14.6915,14.6996,14.6674,14.6754,71200.0
2014-02-11 12:05:00,18.22,18.22,18.19,18.19,53200.0,14.6754,14.6754,14.6512,14.6512,53200.0
2014-02-11 12:10:00,18.2,18.2,18.18,18.18,53800.0,14.6593,14.6593,14.6432,14.6432,53800.0
2014-02-11 12:15:00,18.18,18.21,18.18,18.21,26800.0,14.6432,14.6674,14.6432,14.6674,26800.0
2014-02-11 12:20:00,18.21,18.21,18.18,18.2,103800.0,14.6674,14.6674,14.6432,14.6593,103800.0
2014-02-11 12:25:00,18.2,18.22,18.19,18.2,69200.0,14.6593,14.6754,14.6512,14.6593,69200.0
2014-02-11 12:30:00,18.21,18.22,18.2,18.22,63600.0,14.6674,14.6754,14.6593,14.6754,63600.0
2014-02-11 12:35:00,18.22,18.23,18.22,18.23,23600.0,14.6754,14.6835,14.6754,14.6835,23600.0
2014-02-11 12:40:00,18.23,18.24,18.22,18.24,25200.0,14.6835,14.6915,14.6754,14.6915,25200.0
2014-02-11 12:45:00,18.24,18.25,18.23,18.25,65000.0,14.6915,14.6996,14.6835,14.6996,65000.0
2014-02-11 12:50:00,18.25,18.25,18.24,18.24,83400.0,14.6996,14.6996,14.6915,14.6915,83400.0
2014-02-11 12:55:00,18.24,18.26,18.24,18.25,83400.0,14.6915,14.7076,14.6915,14.6996,83400.0
2014-02-11 13:00:00,18.25,18.28,18.25,18.28,39400.0,14.6996,14.7237,14.6996,14.7237,39400.0
2014-02-11 13:05:00,18.28,18.32,18.28,18.32,72400.0,14.7237,14.756,14.7237,14.756,72400.0
2014-02-11 13:10:00,18.32,18.35,18.32,18.35,73200.0,14.756,14.7801,14.756,14.7801,73200.0
2014-02-11 13:15:00,18.35,18.35,18.33,18.33,36200.0,14.7801,14.7801,14.764,14.764,36200.0
2014-02-11 13:20:00,18.33,18.34,18.32,18.33,34800.0,14.764,14.7721,14.756,14.764,34800.0
2014-02-11 13:25:00,18.33,18.34,18.33,18.34,27000.0,14.764,14.7721,14.764,14.7721,27000.0
2014-02-11 13:30:00,18.34,18.36,18.34,18.36,52400.0,14.7721,14.7882,14.7721,14.7882,52400.0
2014-02-11 13:35:00,18.36,18.37,18.35,18.35,56400.0,14.7882,14.7962,14.7801,14.7801,56400.0
2014-02-11 13:40:00,18.35,18.36,18.35,18.36,33600.0,14.7801,14.7882,14.7801,14.7882,33600.0
2014-02-11 13:45:00,18.36,18.38,18.36,18.36,51600.0,14.7882,14.8043,14.7882,14.7882,51600.0
2014-02-11 13:50:00,18.36,18.37,18.34,18.34,61000.0,14.7882,14.7962,14.7721,14.7721,61000.0
2014-02-11 13:55:00,18.34,18.36,18.34,18.36,31400.0,14.7721,14.7882,14.7721,14.7882,31400.0
2014-02-11 14:00:00,18.36,18.36,18.34,18.35,50000.0,14.7882,14.7882,14.7721,14.7801,50000.0
2014-02-11 14:05:00,18.35,18.36,18.35,18.36,52600.0,14.7801,14.7882,14.7801,14.7882,52600.0
2014-02-11 14:10:00,18.36,18.36,18.36,18.36,41400.0,14.7882,14.7882,14.7882,14.7882,41400.0
2014-02-11 14:15:00,18.36,18.38,18.36,18.38,46800.0,14.7882,14.8043,14.7882,14.8043,46800.0
2014-02-11 14:20:00,18.38,18.41,18.38,18.41,141800.0,14.8043,14.8284,14.8043,14.8284,141800.0
2014-02-11 14:25:00,18.41,18.43,18.4,18.4,164600.0,14.8284,14.8446,14.8204,14.8204,164600.0
2014-02-11 14:30:00,18.41,18.41,18.4,18.41,47000.0,14.8284,14.8284,14.8204,14.8284,47000.0
2014-02-11 14:35:00,18.41,18.43,18.41,18.43,51200.0,14.8284,14.8446,14.8284,14.8446,51200.0
2014-02-11 14:40:00,18.43,18.46,18.42,18.43,101000.0,14.8446,14.8687,14.8365,14.8446,101000.0
2014-02-11 14:45:00,18.43,18.46,18.43,18.46,75600.0,14.8446,14.8687,14.8446,14.8687,75600.0
2014-02-11 14:50:00,18.46,18.46,18.43,18.44,101400.0,14.8687,14.8687,14.8446,14.8526,101400.0
2014-02-11 14:55:00,18.44,18.47,18.43,18.47,84000.0,14.8526,14.8768,14.8446,14.8768,84000.0
2014-02-11 15:00:00,18.47,18.47,18.45,18.46,109000.0,14.8768,14.8768,14.8607,14.8687,109000.0
2014-02-11 15:05:00,18.46,18.48,18.46,18.47,114200.0,14.8687,14.8848,14.8687,14.8768,114200.0
2014-02-11 15:10:00,18.47,18.47,18.47,18.47,44600.0,14.8768,14.8768,14.8768,14.8768,44600.0
2014-02-11 15:15:00,18.47,18.48,18.46,18.48,165600.0,14.8768,14.8848,14.8687,14.8848,165600.0
2014-02-11 15:20:00,18.48,18.49,18.47,18.49,90000.0,14.8848,14.8929,14.8768,14.8929,90000.0
2014-02-11 15:25:00,18.49,18.49,18.48,18.49,138400.0,14.8929,14.8929,14.8848,14.8929,138400.0
2014-02-11 15:30:00,18.49,18.5,18.48,18.5,314800.0,14.8929,14.9009,14.8848,14.9009,314800.0
2014-02-11 15:35:00,18.5,18.5,18.5,18.5,248000.0,14.9009,14.9009,14.9009,14.9009,248000.0
2014-02-11 15:40:00,18.5,18.53,18.5,18.53,297400.0,14.9009,14.9251,14.9009,14.9251,297400.0
2014-02-11 15:45:00,18.52,18.55,18.5,18.53,678000.0,14.917,14.9412,14.9009,14.9251,678000.0
2014-02-11 15:50:00,18.52,18.53,18.5,18.51,185000.0,14.917,14.9251,14.9009,14.909,185000.0
2014-02-11 15:55:00,18.51,18.55,18.51,18.55,892000.0,14.909,14.9412,14.909,14.9412,892000.0
2014-02-12 09:30:00,18.48,18.49,18.43,18.47,111000.0,14.9513,14.9594,14.9109,14.9432,111000.0
2014-02-12 09:35:00,18.48,18.51,18.46,18.48,108200.0,14.9513,14.9756,14.9351,14.9513,108200.0
2014-02-12 09:40:00,18.48,18.53,18.47,18.53,60600.0,14.9513,14.9918,14.9432,14.9918,60600.0
2014-02-12 09:45:00,18.53,18.56,18.53,18.54,71200.0,14.9918,15.0161,14.9918,14.9999,71200.0
2014-02-12 09:50:00,18.54,18.56,18.53,18.56,69000.0,14.9999,15.0161,14.9918,15.0161,69000.0
2014-02-12 09:55:00,18.56,18.59,18.56,18.57,110400.0,15.0161,15.0403,15.0161,15.0241,110400.0
2014-02-12 10:00:00,18.57,18.59,18.54,18.55,204600.0,15.0241,15.0403,14.9999,15.008,204600.0
2014-02-12 10:05:00,18.55,18.57,18.52,18.52,213000.0,15.008,15.0241,14.9837,14.9837,213000.0
2014-02-12 10:10:00,18.53,18.53,18.5,18.5,96000.0,14.9918,14.9918,14.9675,14.9675,96000.0
2014-02-12 10:15:00,18.5,18.52,18.48,18.48,58600.0,14.9675,14.9837,14.9513,14.9513,58600.0
2014-02-12 10:20:00,18.48,18.49,18.45,18.45,50800.0,14.9513,14.9594,14.9271,14.9271,50800.0
2014-02-12 10:25:00,18.45,18.46,18.43,18.45,39600.0,14.9271,14.9351,14.9109,14.9271,39600.0
2014-02-12 10:30:00,18.45,18.45,18.42,18.42,59600.0,14.9271,14.9271,14.9028,14.9028,59600.0
2014-02-12 10:35:00,18.42,18.46,18.42,18.45,68800.0,14.9028,14.9351,14.9028,14.9271,68800.0
2014-02-12 10:40:00,18.45,18.46,18.43,18.44,29400.0,14.9271,14.9351,14.9109,14.919,29400.0
2014-02-12 10:45:00,18.44,18.44,18.41,18.42,43000.0,14.919,14.919,14.8947,14.9028,43000.0
2014-02-12 10:50:00,18.43,18.43,18.4,18.43,61600.0,14.9109,14.9109,14.8866,14.9109,61600.0
2014-02-12 10:55:00,18.43,18.45,18.43,18.45,66400.0,14.9109,14.9271,14.9109,14.9271,66400.0
2014-02-12 11:00:00,18.44,18.48,18.44,18.48,41200.0,14.919,14.9513,14.919,14.9513,41200.0
2014-02-12 11:05:00,18.48,18.52,18.47,18.52,69800.0,14.9513,14.9837,14.9432,14.9837,69800.0
2014-02-12 11:10:00,18.52,18.53,18.51,18.53,39600.0,14.9837,14.9918,14.9756,14.9918,39600.0
2014-02-12 11:15:00,18.53,18.53,18.51,18.52,80400.0,14.9918,14.9918,14.9756,14.9837,80400.0
2014-02-12 11:20:00,18.52,18.54,18.51,18.53,92200.0,14.9837,14.9999,14.9756,14.9918,92200.0
2014-02-12 11:25:00,18.53,18.55,18.5,18.5,73000.0,14.9918,15.008,14.9675,14.9675,73000.0
2014-02-12 11:30:00,18.5,18.52,18.5,18.5,64600.0,14.9675,14.9837,14.9675,14.9675,64600.0
2014-02-12 11:35:00,18.5,18.52,18.49,18.5,46800.0,14.9675,14.9837,14.9594,14.9675,46800.0
2014-02-12 11:40:00,18.5,18.52,18.47,18.47,48200.0,14.9675,14.9837,14.9432,14.9432,48200.0
2014-02-12 11:45:00,18.47,18.48,18.46,18.46,35800.0,14.9432,14.9513,14.9351,14.9351,35800.0
2014-02-12 11:50:00,18.47,18.47,18.44,18.46,71800.0,14.9432,14.9432,14.919,14.9351,71800.0
2014-02-12 11:55:00,18.47,18.47,18.46,18.47,17000.0,14.9432,14.9432,14.9351,14.9432,17000.0
2014-02-12 12:00:00,18.48,18.48,18.45,18.47,41000.0,14.9513,14.9513,14.9271,14.9432,41000.0
2014-02-12 12:05:00,18.47,18.48,18.47,18.48,32200.0,14.9432,14.9513,14.9432,14.9513,32200.0
2014-02-12 12:10:00,18.48,18.48,18.46,18.46,27400.0,14.9513,14.9513,14.9351,14.9351,27400.0
2014-02-12 12:15:00,18.46,18.47,18.45,18.46,30800.0,14.9351,14.9432,14.9271,14.9351,30800.0
2014-02-12 12:20:00,18.45,18.46,18.42,18.42,41600.0,14.9271,14.9351,14.9028,14.9028,41600.0
2014-02-12 12:25:00,18.42,18.45,18.42,18.43,33400.0,14.9028,14.9271,14.9028,14.9109,33400.0
2014-02-12 12:30:00,18.44,18.46,18.42,18.43,49000.0,14.919,14.9351,14.9028,14.9109,49000.0
2014-02-12 12:35:00,18.42,18.43,18.41,18.42,26000.0,14.9028,14.9109,14.8947,14.9028,26000.0
2014-02-12 12:40:00,18.42,18.45,18.42,18.43,25200.0,14.9028,14.9271,14.9028,14.9109,25200.0
2014-02-12 12:45:00,18.43,18.43,18.41,18.43,30800.0,14.9109,14.9109,14.8947,14.9109,30800.0
2014-02-12 12:50:00,18.43,18.46,18.42,18.45,42000.0,14.9109,14.9351,14.9028,14.9271,42000.0
2014-02-12 12:55:00,18.45,18.46,18.44,18.46,32600.0,14.9271,14.9351,14.919,14.9351,32600.0
2014-02-12 13:00:00,18.46,18.47,18.46,18.46,24000.0,14.9351,14.9432,14.9351,14.9351,24000.0
2014-02-12 13:05:00,18.46,18.47,18.45,18.47,29400.0,14.9351,14.9432,14.9271,14.9432,29400.0
2014-02-12 13:10:00,18.47,18.47,18.45,18.45,24000.0,14.9432,14.9432,14.9271,14.9271,24000.0
2014-02-12 13:15:00,18.46,18.49,18.46,18.48,28000.0,14.9351,14.9594,14.9351,14.9513,28000.0
2014-02-12 13:20:00,18.48,18.5,18.47,18.5,31600.0,14.9513,14.9675,14.9432,14.9675,31600.0
2014-02-12 13:25:00,18.49,18.51,18.49,18.49,32400.0,14.9594,14.9756,14.9594,14.9594,32400.0
2014-02-12 13:30:00,18.49,18.5,18.48,18.5,40400.0,14.9594,14.9675,14.9513,14.9675,40400.0
2014-02-12 13:35:00,18.5,18.51,18.49,18.51,35600.0,14.9675,14.9756,14.9594,14.9756,35600.0
2014-02-12 13:40:00,18.5,18.52,18.5,18.5,38400.0,14.9675,14.9837,14.9675,14.9675,38400.0
2014-02-12 13:45:00,18.5,18.51,18.5,18.5,41200.0,14.9675,14.9756,14.9675,14.9675,41200.0
2014-02-12 13:50:00,18.5,18.51,18.49,18.49,46200.0,14.9675,14.9756,14.9594,14.9594,46200.0
2014-02-12 13:55:00,18.49,18.49,18.48,18.49,22200.0,14.9594,14.9594,14.9513,14.9594,22200.0
2014-02-12 14:00:00,18.49,18.49,18.48,18.48,18000.0,14.9594,14.9594,14.9513,14.9513,18000.0
2014-02-12 14:05:00,18.49,18.49,18.48,18.49,38800.0,14.9594,14.9594,14.9513,14.9594,38800.0
2014-02-12 14:10:00,18.49,18.5,18.47,18.47,46200.0,14.9594,14.9675,14.9432,14.9432,46200.0
2014-02-12 14:15:00,18.47,18.49,18.47,18.49,33000.0,14.9432,14.9594,14.9432,14.9594,33000.0
2014-02-12 14:20:00,18.49,18.5,18.49,18.5,47600.0,14.9594,14.9675,14.9594,14.9675,47600.0
2014-02-12 14:25:00,18.5,18.51,18.5,18.5,48200.0,14.9675,14.9756,14.9675,14.9675,48200.0
2014-02-12 14:30:00,18.5,18.5,18.48,18.49,41800.0,14.9675,14.9675,14.9513,14.9594,41800.0
2014-02-12 14:35:00,18.49,18.5,18.47,18.47,64400.0,14.9594,14.9675,14.9432,14.9432,64400.0
2014-02-12 14:40:00,18.47,18.49,18.47,18.49,21200.0,14.9432,14.9594,14.9432,14.9594,21200.0
2014-02-12 14:45:00,18.49,18.49,18.45,18.45,59000.0,14.9594,14.9594,14.9271,14.9271,59000.0
2014-02-12 14:50:00,18.45,18.47,18.43,18.47,46000.0,14.9271,14.9432,14.9109,14.9432,46000.0
2014-02-12 14:55:00,18.46,18.48,18.46,18.48,33200.0,14.9351,14.9513,14.9351,14.9513,33200.0
2014-02-12 15:00:00,18.48,18.48,18.47,18.47,28600.0,14.9513,14.9513,14.9432,14.9432,28600.0
2014-02-12 15:05:00,18.47,18.47,18.45,18.46,64800.0,14.9432,14.9432,14.9271,14.9351,64800.0
2014-02-12 15:10:00,18.46,18.47,18.45,18.46,75600.0,14.9351,14.9432,14.9271,14.9351,75600.0
2014-02-12 15:15:00,18.46,18.48,18.46,18.48,111800.0,14.9351,14.9513,14.9351,14.9513,111800.0
2014-02-12 15:20:00,18.48,18.49,18.46,18.46,86600.0,14.9513,14.9594,14.9351,14.9351,86600.0
2014-02-12 15:25:00,18.46,18.47,18.46,18.47,57800.0,14.9351,14.9432,14.9351,14.9432,57800.0
2014-02-12 15:30:00,18.47,18.49,18.47,18.48,58400.0,14.9432,14.9594,14.9432,14.9513,58400.0
2014-02-12 15:35:00,18.48,18.48,18.46,18.46,70200.0,14.9513,14.9513,14.9351,14.9351,70200.0
2014-02-12 15:40:00,18.47,18.5,18.46,18.49,88800.0,14.9432,14.9675,14.9351,14.9594,88800.0
2014-02-12 15:45:00,18.49,18.5,18.45,18.45,128800.0,14.9594,14.9675,14.9271,14.9271,128800.0
2014-02-12 15:50:00,18.45,18.46,18.43,18.44,203800.0,14.9271,14.9351,14.9109,14.919,203800.0
2014-02-12 15:55:00,18.43,18.47,18.43,18.47,175800.0,14.9109,14.9432,14.9109,14.9432,175800.0
2014-02-13 09:30:00,18.28,18.34,18.25,18.31,112600.0,14.7895,14.8381,14.7652,14.8138,112600.0
2014-02-13 09:35:00,18.32,18.32,18.24,18.26,114200.0,14.8219,14.8219,14.7572,14.7733,114200.0
2014-02-13 09:40:00,18.25,18.28,18.24,18.24,169400.0,14.7652,14.7895,14.7572,14.7572,169400.0
2014-02-13 09:45:00,18.24,18.24,18.18,18.2,94800.0,14.7572,14.7572,14.7086,14.7248,94800.0
2014-02-13 09:50:00,18.21,18.23,18.19,18.23,174800.0,14.7329,14.7491,14.7167,14.7491,174800.0
2014-02-13 09:55:00,18.23,18.25,18.22,18.25,158400.0,14.7491,14.7652,14.741,14.7652,158400.0
2014-02-13 10:00:00,18.25,18.27,18.24,18.27,71200.0,14.7652,14.7814,14.7572,14.7814,71200.0
2014-02-13 10:05:00,18.27,18.33,18.27,18.32,54000.0,14.7814,14.83,14.7814,14.8219,54000.0
2014-02-13 10:10:00,18.32,18.33,18.31,18.33,29200.0,14.8219,14.83,14.8138,14.83,29200.0
2014-02-13 10:15:00,18.33,18.36,18.33,18.36,50200.0,14.83,14.8542,14.83,14.8542,50200.0
2014-02-13 10:20:00,18.36,18.4,18.36,18.4,63400.0,14.8542,14.8866,14.8542,14.8866,63400.0
2014-02-13 10:25:00,18.4,18.4,18.36,18.36,54800.0,14.8866,14.8866,14.8542,14.8542,54800.0
2014-02-13 10:30:00,18.36,18.37,18.35,18.36,42800.0,14.8542,14.8623,14.8462,14.8542,42800.0
2014-02-13 10:35:00,18.36,18.39,18.36,18.39,55400.0,14.8542,14.8785,14.8542,14.8785,55400.0
2014-02-13 10:40:00,18.39,18.4,18.38,18.4,47800.0,14.8785,14.8866,14.8704,14.8866,47800.0
2014-02-13 10:45:00,18.4,18.4,18.38,18.39,43800.0,14.8866,14.8866,14.8704,14.8785,43800.0
2014-02-13 10:50:00,18.38,18.43,18.38,18.43,67600.0,14.8704,14.9109,14.8704,14.9109,67600.0
2014-02-13 10:55:00,18.43,18.45,18.43,18.43,28000.0,14.9109,14.9271,14.9109,14.9109,28000.0
2014-02-13 11:00:00,18.44,18.45,18.41,18.41,25000.0,14.919,14.9271,14.8947,14.8947,25000.0
2014-02-13 11:05:00,18.41,18.42,18.4,18.42,47800.0,14.8947,14.9028,14.8866,14.9028,47800.0
2014-02-13 11:10:00,18.41,18.41,18.4,18.41,24400.0,14.8947,14.8947,14.8866,14.8947,24400.0
2014-02-13 11:15:00,18.42,18.43,18.42,18.43,28200.0,14.9028,14.9109,14.9028,14.9109,28200.0
2014-02-13 11:20:00,18.43,18.45,18.43,18.44,25800.0,14.9109,14.9271,14.9109,14.919,25800.0
2014-02-13 11:25:00,18.44,18.45,18.43,18.44,38800.0,14.919,14.9271,14.9109,14.919,38800.0
2014-02-13 11:30:00,18.44,18.47,18.44,18.47,33000.0,14.919,14.9432,14.919,14.9432,33000.0
2014-02-13 11:35:00,18.47,18.47,18.45,18.47,43800.0,14.9432,14.9432,14.9271,14.9432,43800.0
2014-02-13 11:40:00,18.47,18.47,18.46,18.47,25200.0,14.9432,14.9432,14.9351,14.9432,25200.0
2014-02-13 11:45:00,18.48,18.48,18.47,18.48,23600.0,14.9513,14.9513,14.9432,14.9513,23600.0
2014-02-13 11:50:00,18.48,18.49,18.47,18.48,57200.0,14.9513,14.9594,14.9432,14.9513,57200.0
2014-02-13 11:55:00,18.48,18.49,18.48,18.49,46800.0,14.9513,14.9594,14.9513,14.9594,46800.0
2014-02-13 12:00:00,18.49,18.5,18.46,18.48,58400.0,14.9594,14.9675,14.9351,14.9513,58400.0
2014-02-13 12:05:00,18.48,18.5,18.48,18.5,26400.0,14.9513,14.9675,14.9513,14.9675,26400.0
2014-02-13 12:10:00,18.5,18.53,18.49,18.52,72000.0,14.9675,14.9918,14.9594,14.9837,72000.0
2014-02-13 12:15:00,18.52,18.52,18.5,18.5,32000.0,14.9837,14.9837,14.9675,14.9675,32000.0
2014-02-13 12:20:00,18.5,18.52,18.5,18.52,17800.0,14.9675,14.9837,14.9675,14.9837,17800.0
2014-02-13 12:25:00,18.52,18.53,18.52,18.53,46800.0,14.9837,14.9918,14.9837,14.9918,46800.0
2014-02-13 12:30:00,18.53,18.53,18.52,18.52,36800.0,14.9918,14.9918,14.9837,14.9837,36800.0
2014-02-13 12:35:00,18.53,18.53,18.51,18.51,23600.0,14.9918,14.9918,14.9756,14.9756,23600.0
2014-02-13 12:40:00,18.52,18.53,18.51,18.52,60000.0,14.9837,14.9918,14.9756,14.9837,60000.0
2014-02-13 12:45:00,18.52,18.53,18.51,18.53,17600.0,14.9837,14.9918,14.9756,14.9918,17600.0
2014-02-13 12:50:00,18.53,18.54,18.52,18.53,35000.0,14.9918,14.9999,14.9837,14.9918,35000.0
2014-02-13 12:55:00,18.53,18.53,18.52,18.52,28800.0,14.9918,14.9918,14.9837,14.9837,28800.0
2014-02-13 13:00:00,18.52,18.53,18.5,18.5,23000.0,14.9837,14.9918,14.9675,14.9675,23000.0
2014-02-13 13:05:00,18.5,18.53,18.5,18.53,23400.0,14.9675,14.9918,14.9675,14.9918,23400.0
2014-02-13 13:10:00,18.53,18.53,18.5,18.51,34400.0,14.9918,14.9918,14.9675,14.9756,34400.0
2014-02-13 13:15:00,18.5,18.53,18.5,18.53,39800.0,14.9675,14.9918,14.9675,14.9918,39800.0
2014-02-13 13:20:00,18.53,18.53,18.5,18.51,27400.0,14.9918,14.9918,14.9675,14.9756,27400.0
2014-02-13 13:25:00,18.5,18.54,18.5,18.54,65800.0,14.9675,14.9999,14.9675,14.9999,65800.0
2014-02-13 13:30:00,18.54,18.54,18.52,18.53,59400.0,14.9999,14.9999,14.9837,14.9918,59400.0
2014-02-13 13:35:00,18.53,18.54,18.53,18.53,27200.0,14.9918,14.9999,14.9918,14.9918,27200.0
2014-02-13 13:40:00,18.54,18.55,18.54,18.54,36200.0,14.9999,15.008,14.9999,14.9999,36200.0
2014-02-13 13:45:00,18.55,18.56,18.54,18.56,46600.0,15.008,15.0161,14.9999,15.0161,46600.0
2014-02-13 13:50:00,18.55,18.57,18.55,18.57,25800.0,15.008,15.0241,15.008,15.0241,25800.0
2014-02-13 13:55:00,18.57,18.57,18.55,18.56,42400.0,15.0241,15.0241,15.008,15.0161,42400.0
2014-02-13 14:00:00,18.56,18.58,18.56,18.57,65000.0,15.0161,15.0322,15.0161,15.0241,65000.0
2014-02-13 14:05:00,18.58,18.59,18.58,18.58,25200.0,15.0322,15.0403,15.0322,15.0322,25200.0
2014-02-13 14:10:00,18.58,18.59,18.58,18.58,38800.0,15.0322,15.0403,15.0322,15.0322,38800.0
2014-02-13 14:15:00,18.58,18.58,18.56,18.56,35000.0,15.0322,15.0322,15.0161,15.0161,35000.0
2014-02-13 14:20:00,18.56,18.57,18.56,18.57,50400.0,15.0161,15.0241,15.0161,15.0241,50400.0
2014-02-13 14:25:00,18.57,18.57,18.54,18.54,52600.0,15.0241,15.0241,14.9999,14.9999,52600.0
2014-02-13 14:30:00,18.55,18.55,18.54,18.55,23200.0,15.008,15.008,14.9999,15.008,23200.0
2014-02-13 14:35:00,18.55,18.55,18.52,18.52,33600.0,15.008,15.008,14.9837,14.9837,33600.0
2014-02-13 14:40:00,18.52,18.53,18.52,18.53,54600.0,14.9837,14.9918,14.9837,14.9918,54600.0
2014-02-13 14:45:00,18.53,18.53,18.52,18.53,49800.0,14.9918,14.9918,14.9837,14.9918,49800.0
2014-02-13 14:50:00,18.53,18.54,18.53,18.54,30400.0,14.9918,14.9999,14.9918,14.9999,30400.0
2014-02-13 14:55:00,18.54,18.55,18.53,18.55,45600.0,14.9999,15.008,14.9918,15.008,45600.0
2014-02-13 15:00:00,18.55,18.56,18.54,18.56,32800.0,15.008,15.0161,14.9999,15.0161,32800.0
2014-02-13 15:05:00,18.55,18.58,18.55,18.58,40200.0,15.008,15.0322,15.008,15.0322,40200.0
2014-02-13 15:10:00,18.58,18.58,18.55,18.55,43800.0,15.0322,15.0322,15.008,15.008,43800.0
2014-02-13 15:15:00,18.55,18.55,18.54,18.54,23600.0,15.008,15.008,14.9999,14.9999,23600.0
2014-02-13 15:20:00,18.54,18.55,18.53,18.55,46200.0,14.9999,15.008,14.9918,15.008,46200.0
2014-02-13 15:25:00,18.55,18.57,18.54,18.56,76400.0,15.008,15.0241,14.9999,15.0161,76400.0
2014-02-13 15:30:00,18.56,18.56,18.54,18.55,61400.0,15.0161,15.0161,14.9999,15.008,61400.0
2014-02-13 15:35:00,18.55,18.55,18.53,18.54,73000.0,15.008,15.008,14.9918,14.9999,73000.0
2014-02-13 15:40:00,18.54,18.56,18.53,18.55,106400.0,14.9999,15.0161,14.9918,15.008,106400.0
2014-02-13 15:45:00,18.55,18.55,18.52,18.54,114800.0,15.008,15.008,14.9837,14.9999,114800.0
2014-02-13 15:50:00,18.53,18.56,18.53,18.55,124000.0,14.9918,15.0161,14.9918,15.008,124000.0
2014-02-13 15:55:00,18.55,18.56,18.53,18.55,226800.0,15.008,15.0161,14.9918,15.008,226800.0
2014-02-14 09:30:00,18.53,18.55,18.5,18.53,58400.0,14.9918,15.008,14.9675,14.9918,58400.0
2014-02-14 09:35:00,18.53,18.6,18.53,18.57,21600.0,14.9918,15.0484,14.9918,15.0241,21600.0
2014-02-14 09:40:00,18.57,18.57,18.52,18.54,25800.0,15.0241,15.0241,14.9837,14.9999,25800.0
2014-02-14 09:45:00,18.53,18.59,18.52,18.59,24600.0,14.9918,15.0403,14.9837,15.0403,24600.0
2014-02-14 09:50:00,18.58,18.6,18.51,18.58,44800.0,15.0322,15.0484,14.9756,15.0322,44800.0
2014-02-14 09:55:00,18.59,18.63,18.58,18.63,41800.0,15.0403,15.0727,15.0322,15.0727,41800.0
2014-02-14 10:00:00,18.63,18.66,18.63,18.63,80000.0,15.0727,15.097,15.0727,15.0727,80000.0
2014-02-14 10:05:00,18.63,18.66,18.63,18.66,72800.0,15.0727,15.097,15.0727,15.097,72800.0
2014-02-14 10:10:00,18.66,18.71,18.65,18.69,78000.0,15.097,15.1374,15.0889,15.1212,78000.0
2014-02-14 10:15:00,18.69,18.7,18.66,18.69,90600.0,15.1212,15.1293,15.097,15.1212,90600.0
2014-02-14 10:20:00,18.69,18.71,18.68,18.7,51400.0,15.1212,15.1374,15.1131,15.1293,51400.0
2014-02-14 10:25:00,18.7,18.72,18.68,18.71,48600.0,15.1293,15.1455,15.1131,15.1374,48600.0
2014-02-14 10:30:00,18.71,18.72,18.69,18.7,46400.0,15.1374,15.1455,15.1212,15.1293,46400.0
2014-02-14 10:35:00,18.71,18.71,18.7,18.7,36400.0,15.1374,15.1374,15.1293,15.1293,36400.0
2014-02-14 10:40:00,18.7,18.75,18.7,18.74,43400.0,15.1293,15.1698,15.1293,15.1617,43400.0
2014-02-14 10:45:00,18.74,18.74,18.73,18.74,45600.0,15.1617,15.1617,15.1536,15.1617,45600.0
2014-02-14 10:50:00,18.74,18.74,18.71,18.71,52800.0,15.1617,15.1617,15.1374,15.1374,52800.0
2014-02-14 10:55:00,18.71,18.72,18.68,18.69,40200.0,15.1374,15.1455,15.1131,15.1212,40200.0
2014-02-14 11:00:00,18.69,18.71,18.69,18.7,22800.0,15.1212,15.1374,15.1212,15.1293,22800.0
2014-02-14 11:05:00,18.7,18.72,18.7,18.71,27200.0,15.1293,15.1455,15.1293,15.1374,27200.0
2014-02-14 11:10:00,18.71,18.73,18.71,18.73,37800.0,15.1374,15.1536,15.1374,15.1536,37800.0
2014-02-14 11:15:00,18.73,18.73,18.7,18.71,35600.0,15.1536,15.1536,15.1293,15.1374,35600.0
2014-02-14 11:20:00,18.71,18.71,18.69,18.7,34400.0,15.1374,15.1374,15.1212,15.1293,34400.0
2014-02-14 11:25:00,18.7,18.71,18.7,18.71,16000.0,15.1293,15.1374,15.1293,15.1374,16000.0
2014-02-14 11:30:00,18.71,18.73,18.71,18.72,34800.0,15.1374,15.1536,15.1374,15.1455,34800.0
2014-02-14 11:35:00,18.73,18.74,18.72,18.74,51800.0,15.1536,15.1617,15.1455,15.1617,51800.0
2014-02-14 11:40:00,18.74,18.74,18.72,18.73,51400.0,15.1617,15.1617,15.1455,15.1536,51400.0
2014-02-14 11:45:00,18.72,18.75,18.72,18.74,43000.0,15.1455,15.1698,15.1455,15.1617,43000.0
2014-02-14 11:50:00,18.74,18.74,18.73,18.73,26000.0,15.1617,15.1617,15.1536,15.1536,26000.0
2014-02-14 11:55:00,18.73,18.73,18.71,18.71,38400.0,15.1536,15.1536,15.1374,15.1374,38400.0
2014-02-14 12:00:00,18.71,18.72,18.7,18.72,41800.0,15.1374,15.1455,15.1293,15.1455,41800.0
2014-02-14 12:05:00,18.71,18.72,18.7,18.7,18400.0,15.1374,15.1455,15.1293,15.1293,18400.0
2014-02-14 12:10:00,18.7,18.73,18.7,18.73,49600.0,15.1293,15.1536,15.1293,15.1536,49600.0
2014-02-14 12:15:00,18.73,18.74,18.72,18.74,24000.0,15.1536,15.1617,15.1455,15.1617,24000.0
2014-02-14 12:20:00,18.74,18.75,18.73,18.75,64400.0,15.1617,15.1698,15.1536,15.1698,64400.0
2014-02-14 12:25:00,18.75,18.75,18.74,18.74,27800.0,15.1698,15.1698,15.1617,15.1617,27800.0
2014-02-14 12:30:00,18.74,18.75,18.74,18.74,25000.0,15.1617,15.1698,15.1617,15.1617,25000.0
2014-02-14 12:35:00,18.74,18.74,18.72,18.74,34800.0,15.1617,15.1617,15.1455,15.1617,34800.0
2014-02-14 12:40:00,18.74,18.77,18.74,18.77,32600.0,15.1617,15.186,15.1617,15.186,32600.0
2014-02-14 12:45:00,18.77,18.78,18.76,18.77,29600.0,15.186,15.194,15.1779,15.186,29600.0
2014-02-14 12:50:00,18.77,18.77,18.75,18.75,60000.0,15.186,15.186,15.1698,15.1698,60000.0
2014-02-14 12:55:00,18.76,18.76,18.75,18.75,61000.0,15.1779,15.1779,15.1698,15.1698,61000.0
2014-02-14 13:00:00,18.75,18.75,18.72,18.73,39200.0,15.1698,15.1698,15.1455,15.1536,39200.0
2014-02-14 13:05:00,18.73,18.73,18.72,18.72,43600.0,15.1536,15.1536,15.1455,15.1455,43600.0
2014-02-14 13:10:00,18.73,18.73,18.72,18.72,36600.0,15.1536,15.1536,15.1455,15.1455,36600.0
2014-02-14 13:15:00,18.71,18.71,18.71,18.71,14600.0,15.1374,15.1374,15.1374,15.1374,14600.0
2014-02-14 13:20:00,18.71,18.72,18.7,18.71,36200.0,15.1374,15.1455,15.1293,15.1374,36200.0
2014-02-14 13:25:00,18.71,18.74,18.71,18.74,40000.0,15.1374,15.1617,15.1374,15.1617,40000.0
2014-02-14 13:30:00,18.74,18.74,18.72,18.73,34000.0,15.1617,15.1617,15.1455,15.1536,34000.0
2014-02-14 13:35:00,18.73,18.75,18.72,18.75,57000.0,15.1536,15.1698,15.1455,15.1698,57000.0
2014-02-14 13:40:00,18.75,18.75,18.74,18.74,103200.0,15.1698,15.1698,15.1617,15.1617,103200.0
2014-02-14 13:45:00,18.74,18.75,18.74,18.75,65600.0,15.1617,15.1698,15.1617,15.1698,65600.0
2014-02-14 13:50:00,18.75,18.75,18.75,18.75,31200.0,15.1698,15.1698,15.1698,15.1698,31200.0
2014-02-14 13:55:00,18.75,18.75,18.74,18.75,29800.0,15.1698,15.1698,15.1617,15.1698,29800.0
2014-02-14 14:00:00,18.75,18.78,18.74,18.78,50200.0,15.1698,15.194,15.1617,15.194,50200.0
2014-02-14 14:05:00,18.78,18.79,18.77,18.77,45200.0,15.194,15.2021,15.186,15.186,45200.0
2014-02-14 14:10:00,18.77,18.79,18.77,18.79,34200.0,15.186,15.2021,15.186,15.2021,34200.0
2014-02-14 14:15:00,18.79,18.8,18.78,18.79,69600.0,15.2021,15.2102,15.194,15.2021,69600.0
2014-02-14 14:20:00,18.79,18.79,18.77,18.78,51200.0,15.2021,15.2021,15.186,15.194,51200.0
2014-02-14 14:25:00,18.77,18.78,18.76,18.76,53000.0,15.186,15.194,15.1779,15.1779,53000.0
2014-02-14 14:30:00,18.76,18.76,18.75,18.75,45000.0,15.1779,15.1779,15.1698,15.1698,45000.0
2014-02-14 14:35:00,18.75,18.76,18.75,18.75,58600.0,15.1698,15.1779,15.1698,15.1698,58600.0
2014-02-14 14:40:00,18.75,18.76,18.75,18.75,39200.0,15.1698,15.1779,15.1698,15.1698,39200.0
2014-02-14 14:45:00,18.75,18.75,18.74,18.74,94400.0,15.1698,15.1698,15.1617,15.1617,94400.0
2014-02-14 14:50:00,18.74,18.75,18.74,18.74,41000.0,15.1617,15.1698,15.1617,15.1617,41000.0
2014-02-14 14:55:00,18.75,18.76,18.74,18.75,49600.0,15.1698,15.1779,15.1617,15.1698,49600.0
2014-02-14 15:00:00,18.75,18.76,18.75,18.75,47000.0,15.1698,15.1779,15.1698,15.1698,47000.0
2014-02-14 15:05:00,18.75,18.75,18.74,18.74,73800.0,15.1698,15.1698,15.1617,15.1617,73800.0
2014-02-14 15:10:00,18.74,18.74,18.72,18.72,83200.0,15.1617,15.1617,15.1455,15.1455,83200.0
2014-02-14 15:15:00,18.72,18.73,18.71,18.72,98400.0,15.1455,15.1536,15.1374,15.1455,98400.0
2014-02-14 15:20:00,18.72,18.74,18.72,18.73,89400.0,15.1455,15.1617,15.1455,15.1536,89400.0
2014-02-14 15:25:00,18.73,18.74,18.72,18.72,116800.0,15.1536,15.1617,15.1455,15.1455,116800.0
2014-02-14 15:30:00,18.72,18.72,18.71,18.72,145200.0,15.1455,15.1455,15.1374,15.1455,145200.0
2014-02-14 15:35:00,18.72,18.72,18.71,18.71,103400.0,15.1455,15.1455,15.1374,15.1374,103400.0
2014-02-14 15:40:00,18.71,18.72,18.7,18.7,124800.0,15.1374,15.1455,15.1293,15.1293,124800.0
2014-02-14 15:45:00,18.71,18.72,18.7,18.71,217600.0,15.1374,15.1455,15.1293,15.1374,217600.0
2014-02-14 15:50:00,18.71,18.71,18.69,18.7,209400.0,15.1374,15.1374,15.1212,15.1293,209400.0
2014-02-14 15:55:00,18.71,18.71,18.68,18.7,508600.0,15.1374,15.1374,15.1131,15.1293,508600.0
2014-02-18 09:30:00,18.82,18.82,18.69,18.7,216400.0,15.2264,15.2264,15.1212,15.1293,216400.0
2014-02-18 09:35:00,18.7,18.71,18.65,18.68,71200.0,15.1293,15.1374,15.0889,15.1131,71200.0
2014-02-18 09:40:00,18.68,18.7,18.64,18.7,54600.0,15.1131,15.1293,15.0808,15.1293,54600.0
2014-02-18 09:45:00,18.69,18.73,18.68,18.72,44400.0,15.1212,15.1536,15.1131,15.1455,44400.0
2014-02-18 09:50:00,18.71,18.71,18.68,18.68,27400.0,15.1374,15.1374,15.1131,15.1131,27400.0
2014-02-18 09:55:00,18.68,18.69,18.65,18.67,56000.0,15.1131,15.1212,15.0889,15.105,56000.0
2014-02-18 10:00:00,18.66,18.67,18.62,18.62,50800.0,15.097,15.105,15.0646,15.0646,50800.0
2014-02-18 10:05:00,18.63,18.68,18.63,18.67,164600.0,15.0727,15.1131,15.0727,15.105,164600.0
2014-02-18 10:10:00,18.67,18.67,18.63,18.64,55800.0,15.105,15.105,15.0727,15.0808,55800.0
2014-02-18 10:15:00,18.64,18.7,18.64,18.69,66600.0,15.0808,15.1293,15.0808,15.1212,66600.0
2014-02-18 10:20:00,18.69,18.73,18.69,18.72,35400.0,15.1212,15.1536,15.1212,15.1455,35400.0
2014-02-18 10:25:00,18.73,18.73,18.68,18.7,30400.0,15.1536,15.1536,15.1131,15.1293,30400.0
2014-02-18 10:30:00,18.71,18.76,18.71,18.76,57200.0,15.1374,15.1779,15.1374,15.1779,57200.0
2014-02-18 10:35:00,18.76,18.76,18.72,18.74,157800.0,15.1779,15.1779,15.1455,15.1617,157800.0
2014-02-18 10:40:00,18.74,18.75,18.72,18.74,45600.0,15.1617,15.1698,15.1455,15.1617,45600.0
2014-02-18 10:45:00,18.74,18.75,18.72,18.73,56200.0,15.1617,15.1698,15.1455,15.1536,56200.0
2014-02-18 10:50:00,18.73,18.73,18.68,18.7,31600.0,15.1536,15.1536,15.1131,15.1293,31600.0
2014-02-18 10:55:00,18.7,18.74,18.7,18.74,35800.0,15.1293,15.1617,15.1293,15.1617,35800.0
2014-02-18 11:00:00,18.74,18.76,18.74,18.75,33600.0,15.1617,15.1779,15.1617,15.1698,33600.0
2014-02-18 11:05:00,18.75,18.78,18.74,18.76,73800.0,15.1698,15.194,15.1617,15.1779,73800.0
2014-02-18 11:10:00,18.76,18.78,18.75,18.76,57000.0,15.1779,15.194,15.1698,15.1779,57000.0
2014-02-18 11:15:00,18.76,18.78,18.76,18.78,33000.0,15.1779,15.194,15.1779,15.194,33000.0
2014-02-18 11:20:00,18.78,18.78,18.74,18.75,68200.0,15.194,15.194,15.1617,15.1698,68200.0
2014-02-18 11:25:00,18.75,18.79,18.75,18.79,54200.0,15.1698,15.2021,15.1698,15.2021,54200.0
2014-02-18 11:30:00,18.79,18.79,18.77,18.77,58800.0,15.2021,15.2021,15.186,15.186,58800.0
2014-02-18 11:35:00,18.77,18.77,18.75,18.75,22600.0,15.186,15.186,15.1698,15.1698,22600.0
2014-02-18 11:40:00,18.76,18.76,18.73,18.74,48200.0,15.1779,15.1779,15.1536,15.1617,48200.0
2014-02-18 11:45:00,18.74,18.75,18.74,18.74,18000.0,15.1617,15.1698,15.1617,15.1617,18000.0
2014-02-18 11:50:00,18.74,18.75,18.74,18.75,50600.0,15.1617,15.1698,15.1617,15.1698,50600.0
2014-02-18 11:55:00,18.75,18.75,18.73,18.73,95200.0,15.1698,15.1698,15.1536,15.1536,95200.0
2014-02-18 12:00:00,18.73,18.73,18.71,18.71,41200.0,15.1536,15.1536,15.1374,15.1374,41200.0
2014-02-18 12:05:00,18.71,18.72,18.7,18.7,35400.0,15.1374,15.1455,15.1293,15.1293,35400.0
2014-02-18 12:10:00,18.7,18.71,18.69,18.71,28800.0,15.1293,15.1374,15.1212,15.1374,28800.0
2014-02-18 12:15:00,18.71,18.71,18.7,18.7,19200.0,15.1374,15.1374,15.1293,15.1293,19200.0
2014-02-18 12:20:00,18.7,18.7,18.68,18.68,23000.0,15.1293,15.1293,15.1131,15.1131,23000.0
2014-02-18 12:25:00,18.68,18.72,18.68,18.71,20400.0,15.1131,15.1455,15.1131,15.1374,20400.0
2014-02-18 12:30:00,18.7,18.72,18.7,18.71,18400.0,15.1293,15.1455,15.1293,15.1374,18400.0
2014-02-18 12:35:00,18.71,18.72,18.7,18.71,17400.0,15.1374,15.1455,15.1293,15.1374,17400.0
2014-02-18 12:40:00,18.71,18.72,18.7,18.71,18800.0,15.1374,15.1455,15.1293,15.1374,18800.0
2014-02-18 12:45:00,18.71,18.72,18.7,18.71,20200.0,15.1374,15.1455,15.1293,15.1374,20200.0
2014-02-18 12:50:00,18.71,18.72,18.7,18.7,19600.0,15.1374,15.1455,15.1293,15.1293,19600.0
2014-02-18 12:55:00,18.71,18.72,18.68,18.69,35000.0,15.1374,15.1455,15.1131,15.1212,35000.0
2014-02-18 13:00:00,18.69,18.7,18.68,18.68,12400.0,15.1212,15.1293,15.1131,15.1131,12400.0
2014-02-18 13:05:00,18.68,18.68,18.66,18.66,26000.0,15.1131,15.1131,15.097,15.097,26000.0
2014-02-18 13:10:00,18.66,18.68,18.66,18.67,47000.0,15.097,15.1131,15.097,15.105,47000.0
2014-02-18 13:15:00,18.67,18.68,18.67,18.67,36400.0,15.105,15.1131,15.105,15.105,36400.0
2014-02-18 13:20:00,18.67,18.68,18.66,18.66,30600.0,15.105,15.1131,15.097,15.097,30600.0
2014-02-18 13:25:00,18.66,18.68,18.65,18.66,35800.0,15.097,15.1131,15.0889,15.097,35800.0
2014-02-18 13:30:00,18.66,18.67,18.65,18.66,30200.0,15.097,15.105,15.0889,15.097,30200.0
2014-02-18 13:35:00,18.66,18.67,18.66,18.66,24800.0,15.097,15.105,15.097,15.097,24800.0
2014-02-18 13:40:00,18.67,18.68,18.66,18.67,32200.0,15.105,15.1131,15.097,15.105,32200.0
2014-02-18 13:45:00,18.67,18.67,18.65,18.66,43600.0,15.105,15.105,15.0889,15.097,43600.0
2014-02-18 13:50:00,18.66,18.68,18.65,18.68,54000.0,15.097,15.1131,15.0889,15.1131,54000.0
2014-02-18 13:55:00,18.68,18.68,18.67,18.67,34800.0,15.1131,15.1131,15.105,15.105,34800.0
2014-02-18 14:00:00,18.68,18.69,18.67,18.68,28400.0,15.1131,15.1212,15.105,15.1131,28400.0
2014-02-18 14:05:00,18.68,18.68,18.68,18.68,35000.0,15.1131,15.1131,15.1131,15.1131,35000.0
2014-02-18 14:10:00,18.68,18.68,18.68,18.68,29600.0,15.1131,15.1131,15.1131,15.1131,29600.0
2014-02-18 14:15:00,18.68,18.68,18.68,18.68,19600.0,15.1131,15.1131,15.1131,15.1131,19600.0
2014-02-18 14:20:00,18.68,18.68,18.68,18.68,40800.0,15.1131,15.1131,15.1131,15.1131,40800.0
2014-02-18 14:25:00,18.69,18.7,18.68,18.68,47600.0,15.1212,15.1293,15.1131,15.1131,47600.0
2014-02-18 14:30:00,18.68,18.68,18.66,18.66,88600.0,15.1131,15.1131,15.097,15.097,88600.0
2014-02-18 14:35:00,18.66,18.66,18.64,18.65,42400.0,15.097,15.097,15.0808,15.0889,42400.0
2014-02-18 14:40:00,18.64,18.67,18.64,18.67,86200.0,15.0808,15.105,15.0808,15.105,86200.0
2014-02-18 14:45:00,18.67,18.7,18.67,18.69,84200.0,15.105,15.1293,15.105,15.1212,84200.0
2014-02-18 14:50:00,18.69,18.71,18.69,18.71,44200.0,15.1212,15.1374,15.1212,15.1374,44200.0
2014-02-18 14:55:00,18.71,18.75,18.71,18.75,149800.0,15.1374,15.1698,15.1374,15.1698,149800.0
2014-02-18 15:00:00,18.75,18.77,18.75,18.77,48200.0,15.1698,15.186,15.1698,15.186,48200.0
2014-02-18 15:05:00,18.77,18.78,18.77,18.77,112000.0,15.186,15.194,15.186,15.186,112000.0
2014-02-18 15:10:00,18.77,18.77,18.75,18.75,85400.0,15.186,15.186,15.1698,15.1698,85400.0
2014-02-18 15:15:00,18.75,18.77,18.75,18.77,40600.0,15.1698,15.186,15.1698,15.186,40600.0
2014-02-18 15:20:00,18.77,18.79,18.76,18.78,81800.0,15.186,15.2021,15.1779,15.194,81800.0
2014-02-18 15:25:00,18.78,18.79,18.78,18.78,42200.0,15.194,15.2021,15.194,15.194,42200.0
2014-02-18 15:30:00,18.78,18.79,18.77,18.78,81800.0,15.194,15.2021,15.186,15.194,81800.0
2014-02-18 15:35:00,18.78,18.79,18.77,18.79,86200.0,15.194,15.2021,15.186,15.2021,86200.0
2014-02-18 15:40:00,18.79,18.82,18.79,18.8,249200.0,15.2021,15.2264,15.2021,15.2102,249200.0
2014-02-18 15:45:00,18.8,18.81,18.79,18.79,241200.0,15.2102,15.2183,15.2021,15.2021,241200.0
2014-02-18 15:50:00,18.79,18.81,18.79,18.8,125000.0,15.2021,15.2183,15.2021,15.2102,125000.0
2014-02-18 15:55:00,18.8,18.8,18.78,18.8,285600.0,15.2102,15.2102,15.194,15.2102,285600.0
2014-02-19 09:30:00,18.78,18.79,18.71,18.78,113800.0,15.194,15.2021,15.1374,15.194,113800.0
2014-02-19 09:35:00,18.77,18.82,18.75,18.82,83600.0,15.186,15.2264,15.1698,15.2264,83600.0
2014-02-19 09:40:00,18.82,18.86,18.81,18.86,48800.0,15.2264,15.2588,15.2183,15.2588,48800.0
2014-02-19 09:45:00,18.86,18.88,18.85,18.86,39400.0,15.2588,15.275,15.2507,15.2588,39400.0
2014-02-19 09:50:00,18.86,18.89,18.86,18.89,47400.0,15.2588,15.283,15.2588,15.283,47400.0
2014-02-19 09:55:00,18.89,18.93,18.89,18.92,80200.0,15.283,15.3154,15.283,15.3073,80200.0
2014-02-19 10:00:00,18.93,18.95,18.9,18.92,198400.0,15.3154,15.3316,15.2911,15.3073,198400.0
2014-02-19 10:05:00,18.92,18.93,18.89,18.93,87000.0,15.3073,15.3154,15.283,15.3154,87000.0
2014-02-19 10:10:00,18.93,18.96,18.93,18.96,207400.0,15.3154,15.3397,15.3154,15.3397,207400.0
2014-02-19 10:15:00,18.96,19.01,18.96,19.0,181200.0,15.3397,15.3801,15.3397,15.372,181200.0
2014-02-19 10:20:00,19.0,19.02,18.99,19.02,83600.0,15.372,15.3882,15.3639,15.3882,83600.0
2014-02-19 10:25:00,19.02,19.04,19.02,19.03,79000.0,15.3882,15.4044,15.3882,15.3963,79000.0
2014-02-19 10:30:00,19.04,19.04,19.02,19.03,80200.0,15.4044,15.4044,15.3882,15.3963,80200.0
2014-02-19 10:35:00,19.03,19.06,19.03,19.06,82000.0,15.3963,15.4206,15.3963,15.4206,82000.0
2014-02-19 10:40:00,19.06,19.07,19.05,19.05,83600.0,15.4206,15.4287,15.4125,15.4125,83600.0
2014-02-19 10:45:00,19.06,19.1,19.06,19.1,112200.0,15.4206,15.4529,15.4206,15.4529,112200.0
2014-02-19 10:50:00,19.1,19.11,19.09,19.11,108600.0,15.4529,15.461,15.4449,15.461,108600.0
2014-02-19 10:55:00,19.11,19.11,19.09,19.1,124800.0,15.461,15.461,15.4449,15.4529,124800.0
2014-02-19 11:00:00,19.1,19.11,19.09,19.1,108000.0,15.4529,15.461,15.4449,15.4529,108000.0
2014-02-19 11:05:00,19.1,19.11,19.09,19.09,56600.0,15.4529,15.461,15.4449,15.4449,56600.0
2014-02-19 11:10:00,19.09,19.1,19.07,19.09,74000.0,15.4449,15.4529,15.4287,15.4449,74000.0
2014-02-19 11:15:00,19.09,19.11,19.08,19.11,62400.0,15.4449,15.461,15.4368,15.461,62400.0
2014-02-19 11:20:00,19.11,19.13,19.11,19.13,81800.0,15.461,15.4772,15.461,15.4772,81800.0
2014-02-19 11:25:00,19.13,19.14,19.12,19.13,76400.0,15.4772,15.4853,15.4691,15.4772,76400.0
2014-02-19 11:30:00,19.13,19.13,19.11,19.11,70200.0,15.4772,15.4772,15.461,15.461,70200.0
2014-02-19 11:35:00,19.11,19.14,19.11,19.13,65400.0,15.461,15.4853,15.461,15.4772,65400.0
2014-02-19 11:40:00,19.13,19.16,19.13,19.16,86200.0,15.4772,15.5015,15.4772,15.5015,86200.0
2014-02-19 11:45:00,19.16,19.17,19.16,19.17,73600.0,15.5015,15.5096,15.5015,15.5096,73600.0
2014-02-19 11:50:00,19.17,19.17,19.15,19.15,66600.0,15.5096,15.5096,15.4934,15.4934,66600.0
2014-02-19 11:55:00,19.15,19.17,19.15,19.15,112600.0,15.4934,15.5096,15.4934,15.4934,112600.0
2014-02-19 12:00:00,19.15,19.17,19.15,19.17,166600.0,15.4934,15.5096,15.4934,15.5096,166600.0
2014-02-19 12:05:00,19.17,19.17,19.15,19.15,64000.0,15.5096,15.5096,15.4934,15.4934,64000.0
2014-02-19 12:10:00,19.15,19.17,19.15,19.16,78800.0,15.4934,15.5096,15.4934,15.5015,78800.0
2014-02-19 12:15:00,19.16,19.17,19.15,19.16,100600.0,15.5015,15.5096,15.4934,15.5015,100600.0
2014-02-19 12:20:00,19.16,19.17,19.15,19.16,134000.0,15.5015,15.5096,15.4934,15.5015,134000.0
2014-02-19 12:25:00,19.16,19.17,19.15,19.15,84000.0,15.5015,15.5096,15.4934,15.4934,84000.0
2014-02-19 12:30:00,19.15,19.18,19.15,19.16,91200.0,15.4934,15.5177,15.4934,15.5015,91200.0
2014-02-19 12:35:00,19.16,19.18,19.15,19.17,77600.0,15.5015,15.5177,15.4934,15.5096,77600.0
2014-02-19 12:40:00,19.17,19.18,19.17,19.17,44000.0,15.5096,15.5177,15.5096,15.5096,44000.0
2014-02-19 12:45:00,19.17,19.18,19.17,19.18,69200.0,15.5096,15.5177,15.5096,15.5177,69200.0
2014-02-19 12:50:00,19.18,19.21,19.18,19.2,80800.0,15.5177,15.5419,15.5177,15.5338,80800.0
2014-02-19 12:55:00,19.2,19.21,19.2,19.21,54200.0,15.5338,15.5419,15.5338,15.5419,54200.0
2014-02-19 13:00:00,19.21,19.23,19.21,19.23,74000.0,15.5419,15.5581,15.5419,15.5581,74000.0
2014-02-19 13:05:00,19.23,19.24,19.22,19.23,159400.0,15.5581,15.5662,15.55,15.5581,159400.0
2014-02-19 13:10:00,19.23,19.24,19.23,19.24,89000.0,15.5581,15.5662,15.5581,15.5662,89000.0
2014-02-19 13:15:00,19.25,19.27,19.23,19.26,121200.0,15.5743,15.5905,15.5581,15.5824,121200.0
2014-02-19 13:20:00,19.26,19.29,19.26,19.28,87400.0,15.5824,15.6067,15.5824,15.5986,87400.0
2014-02-19 13:25:00,19.28,19.29,19.26,19.28,71800.0,15.5986,15.6067,15.5824,15.5986,71800.0
2014-02-19 13:30:00,19.27,19.28,19.27,19.28,27000.0,15.5905,15.5986,15.5905,15.5986,27000.0
2014-02-19 13:35:00,19.28,19.28,19.25,19.26,44400.0,15.5986,15.5986,15.5743,15.5824,44400.0
2014-02-19 13:40:00,19.26,19.29,19.26,19.28,45600.0,15.5824,15.6067,15.5824,15.5986,45600.0
2014-02-19 13:45:00,19.28,19.3,19.28,19.3,92600.0,15.5986,15.6148,15.5986,15.6148,92600.0
2014-02-19 13:50:00,19.3,19.33,19.3,19.33,95600.0,15.6148,15.639,15.6148,15.639,95600.0
2014-02-19 13:55:00,19.33,19.33,19.28,19.28,103200.0,15.639,15.639,15.5986,15.5986,103200.0
2014-02-19 14:00:00,19.28,19.31,19.27,19.3,101200.0,15.5986,15.6228,15.5905,15.6148,101200.0
2014-02-19 14:05:00,19.31,19.34,19.31,19.34,111400.0,15.6228,15.6471,15.6228,15.6471,111400.0
2014-02-19 14:10:00,19.34,19.36,19.33,19.34,88400.0,15.6471,15.6633,15.639,15.6471,88400.0
2014-02-19 14:15:00,19.34,19.35,19.32,19.34,111600.0,15.6471,15.6552,15.6309,15.6471,111600.0
2014-02-19 14:20:00,19.34,19.34,19.31,19.34,81400.0,15.6471,15.6471,15.6228,15.6471,81400.0
2014-02-19 14:25:00,19.34,19.36,19.33,19.34,67600.0,15.6471,15.6633,15.639,15.6471,67600.0
2014-02-19 14:30:00,19.34,19.37,19.34,19.37,119200.0,15.6471,15.6714,15.6471,15.6714,119200.0
2014-02-19 14:35:00,19.37,19.43,19.37,19.43,194000.0,15.6714,15.7199,15.6714,15.7199,194000.0
2014-02-19 14:40:00,19.43,19.45,19.41,19.41,149600.0,15.7199,15.7361,15.7037,15.7037,149600.0
2014-02-19 14:45:00,19.41,19.43,19.4,19.42,119800.0,15.7037,15.7199,15.6957,15.7118,119800.0
2014-02-19 14:50:00,19.42,19.44,19.41,19.42,148000.0,15.7118,15.728,15.7037,15.7118,148000.0
2014-02-19 14:55:00,19.42,19.42,19.37,19.39,134400.0,15.7118,15.7118,15.6714,15.6876,134400.0
2014-02-19 15:00:00,19.39,19.41,19.38,19.38,86400.0,15.6876,15.7037,15.6795,15.6795,86400.0
2014-02-19 15:05:00,19.38,19.38,19.33,19.33,135200.0,15.6795,15.6795,15.639,15.639,135200.0
2014-02-19 15:10:00,19.33,19.33,19.29,19.31,215800.0,15.639,15.639,15.6067,15.6228,215800.0
2014-02-19 15:15:00,19.31,19.35,19.31,19.34,328600.0,15.6228,15.6552,15.6228,15.6471,328600.0
2014-02-19 15:20:00,19.35,19.35,19.34,19.34,189000.0,15.6552,15.6552,15.6471,15.6471,189000.0
2014-02-19 15:25:00,19.35,19.36,19.34,19.34,322000.0,15.6552,15.6633,15.6471,15.6471,322000.0
2014-02-19 15:30:00,19.34,19.36,19.34,19.34,184400.0,15.6471,15.6633,15.6471,15.6471,184400.0
2014-02-19 15:35:00,19.34,19.36,19.34,19.35,255600.0,15.6471,15.6633,15.6471,15.6552,255600.0
2014-02-19 15:40:00,19.35,19.35,19.34,19.35,169400.0,15.6552,15.6552,15.6471,15.6552,169400.0
2014-02-19 15:45:00,19.35,19.35,19.31,19.33,302600.0,15.6552,15.6552,15.6228,15.639,302600.0
2014-02-19 15:50:00,19.33,19.36,19.3,19.32,883000.0,15.639,15.6633,15.6148,15.6309,883000.0
2014-02-19 15:55:00,19.32,19.4,19.32,19.39,935800.0,15.6309,15.6957,15.6309,15.6876,935800.0
2014-02-20 09:30:00,19.39,19.58,19.38,19.42,274800.0,15.6876,15.8413,15.6795,15.7118,274800.0
2014-02-20 09:35:00,19.42,19.49,19.36,19.38,156600.0,15.7118,15.7685,15.6633,15.6795,156600.0
2014-02-20 09:40:00,19.38,19.47,19.38,19.46,251400.0,15.6795,15.7523,15.6795,15.7442,251400.0
2014-02-20 09:45:00,19.46,19.53,19.46,19.51,186000.0,15.7442,15.8008,15.7442,15.7847,186000.0
2014-02-20 09:50:00,19.52,19.53,19.49,19.5,144200.0,15.7927,15.8008,15.7685,15.7766,144200.0
2014-02-20 09:55:00,19.5,19.51,19.48,19.5,204200.0,15.7766,15.7847,15.7604,15.7766,204200.0
2014-02-20 10:00:00,19.5,19.53,19.48,19.52,247800.0,15.7766,15.8008,15.7604,15.7927,247800.0
2014-02-20 10:05:00,19.52,19.53,19.48,19.49,138200.0,15.7927,15.8008,15.7604,15.7685,138200.0
2014-02-20 10:10:00,19.49,19.54,19.48,19.54,99400.0,15.7685,15.8089,15.7604,15.8089,99400.0
2014-02-20 10:15:00,19.54,19.59,19.54,19.59,333200.0,15.8089,15.8494,15.8089,15.8494,333200.0
2014-02-20 10:20:00,19.59,19.65,19.59,19.64,200200.0,15.8494,15.8979,15.8494,15.8898,200200.0
2014-02-20 10:25:00,19.64,19.71,19.64,19.7,343400.0,15.8898,15.9465,15.8898,15.9384,343400.0
2014-02-20 10:30:00,19.71,19.77,19.69,19.75,216000.0,15.9465,15.995,15.9303,15.9788,216000.0
2014-02-20 10:35:00,19.75,19.79,19.75,19.77,279400.0,15.9788,16.0112,15.9788,15.995,279400.0
2014-02-20 10:40:00,19.77,19.78,19.75,19.76,265400.0,15.995,16.0031,15.9788,15.9869,265400.0
2014-02-20 10:45:00,19.76,19.77,19.74,19.75,133400.0,15.9869,15.995,15.9707,15.9788,133400.0
2014-02-20 10:50:00,19.75,19.77,19.74,19.75,158800.0,15.9788,15.995,15.9707,15.9788,158800.0
2014-02-20 10:55:00,19.75,19.78,19.72,19.73,124000.0,15.9788,16.0031,15.9546,15.9626,124000.0
2014-02-20 11:00:00,19.73,19.75,19.71,19.73,111800.0,15.9626,15.9788,15.9465,15.9626,111800.0
2014-02-20 11:05:00,19.73,19.76,19.72,19.74,96000.0,15.9626,15.9869,15.9546,15.9707,96000.0
2014-02-20 11:10:00,19.74,19.75,19.66,19.66,158200.0,15.9707,15.9788,15.906,15.906,158200.0
2014-02-20 11:15:00,19.66,19.66,19.61,19.63,158200.0,15.906,15.906,15.8656,15.8817,158200.0
2014-02-20 11:20:00,19.63,19.63,19.6,19.61,56800.0,15.8817,15.8817,15.8575,15.8656,56800.0
2014-02-20 11:25:00,19.61,19.62,19.56,19.62,105200.0,15.8656,15.8737,15.8251,15.8737,105200.0
2014-02-20 11:30:00,19.63,19.64,19.57,19.58,118200.0,15.8817,15.8898,15.8332,15.8413,118200.0
2014-02-20 11:35:00,19.58,19.6,19.57,19.58,137400.0,15.8413,15.8575,15.8332,15.8413,137400.0
2014-02-20 11:40:00,19.58,19.61,19.58,19.61,208600.0,15.8413,15.8656,15.8413,15.8656,208600.0
2014-02-20 11:45:00,19.61,19.62,19.6,19.61,86400.0,15.8656,15.8737,15.8575,15.8656,86400.0
2014-02-20 11:50:00,19.61,19.61,19.59,19.59,105600.0,15.8656,15.8656,15.8494,15.8494,105600.0
2014-02-20 11:55:00,19.59,19.6,19.59,19.6,52200.0,15.8494,15.8575,15.8494,15.8575,52200.0
2014-02-20 12:00:00,19.6,19.6,19.6,19.6,40400.0,15.8575,15.8575,15.8575,15.8575,40400.0
2014-02-20 12:05:00,19.6,19.61,19.6,19.6,81400.0,15.8575,15.8656,15.8575,15.8575,81400.0
2014-02-20 12:10:00,19.61,19.63,19.6,19.62,113600.0,15.8656,15.8817,15.8575,15.8737,113600.0
2014-02-20 12:15:00,19.61,19.64,19.61,19.62,77600.0,15.8656,15.8898,15.8656,15.8737,77600.0
2014-02-20 12:20:00,19.62,19.63,19.6,19.61,87200.0,15.8737,15.8817,15.8575,15.8656,87200.0
2014-02-20 12:25:00,19.61,19.64,19.6,19.61,69800.0,15.8656,15.8898,15.8575,15.8656,69800.0
2014-02-20 12:30:00,19.62,19.63,19.6,19.61,62000.0,15.8737,15.8817,15.8575,15.8656,62000.0
2014-02-20 12:35:00,19.61,19.61,19.6,19.6,38400.0,15.8656,15.8656,15.8575,15.8575,38400.0
2014-02-20 12:40:00,19.61,19.61,19.6,19.61,49000.0,15.8656,15.8656,15.8575,15.8656,49000.0
2014-02-20 12:45:00,19.6,19.63,19.59,19.61,78200.0,15.8575,15.8817,15.8494,15.8656,78200.0
2014-02-20 12:50:00,19.61,19.61,19.6,19.6,66600.0,15.8656,15.8656,15.8575,15.8575,66600.0
2014-02-20 12:55:00,19.6,19.61,19.6,19.6,55400.0,15.8575,15.8656,15.8575,15.8575,55400.0
2014-02-20 13:00:00,19.61,19.65,19.6,19.65,78000.0,15.8656,15.8979,15.8575,15.8979,78000.0
2014-02-20 13:05:00,19.65,19.67,19.64,19.65,118200.0,15.8979,15.9141,15.8898,15.8979,118200.0
2014-02-20 13:10:00,19.65,19.67,19.63,19.64,234800.0,15.8979,15.9141,15.8817,15.8898,234800.0
2014-02-20 13:15:00,19.64,19.64,19.6,19.6,64400.0,15.8898,15.8898,15.8575,15.8575,64400.0
2014-02-20 13:20:00,19.6,19.6,19.56,19.57,48200.0,15.8575,15.8575,15.8251,15.8332,48200.0
2014-02-20 13:25:00,19.57,19.57,19.55,19.56,52800.0,15.8332,15.8332,15.817,15.8251,52800.0
2014-02-20 13:30:00,19.56,19.59,19.56,19.59,133000.0,15.8251,15.8494,15.8251,15.8494,133000.0
2014-02-20 13:35:00,19.58,19.58,19.56,19.56,54200.0,15.8413,15.8413,15.8251,15.8251,54200.0
2014-02-20 13:40:00,19.56,19.58,19.53,19.55,98800.0,15.8251,15.8413,15.8008,15.817,98800.0
2014-02-20 13:45:00,19.55,19.55,19.53,19.54,138200.0,15.817,15.817,15.8008,15.8089,138200.0
2014-02-20 13:50:00,19.54,19.55,19.54,19.55,67200.0,15.8089,15.817,15.8089,15.817,67200.0
2014-02-20 13:55:00,19.54,19.55,19.53,19.54,63200.0,15.8089,15.817,15.8008,15.8089,63200.0
2014-02-20 14:00:00,19.54,19.54,19.52,19.52,86400.0,15.8089,15.8089,15.7927,15.7927,86400.0
2014-02-20 14:05:00,19.52,19.53,19.52,19.53,68200.0,15.7927,15.8008,15.7927,15.8008,68200.0
2014-02-20 14:10:00,19.53,19.54,19.52,19.53,68200.0,15.8008,15.8089,15.7927,15.8008,68200.0
2014-02-20 14:15:00,19.53,19.58,19.53,19.57,123200.0,15.8008,15.8413,15.8008,15.8332,123200.0
2014-02-20 14:20:00,19.57,19.58,19.55,19.56,47400.0,15.8332,15.8413,15.817,15.8251,47400.0
2014-02-20 14:25:00,19.56,19.57,19.55,19.57,172800.0,15.8251,15.8332,15.817,15.8332,172800.0
2014-02-20 14:30:00,19.57,19.58,19.57,19.58,55000.0,15.8332,15.8413,15.8332,15.8413,55000.0
2014-02-20 14:35:00,19.58,19.58,19.55,19.55,51000.0,15.8413,15.8413,15.817,15.817,51000.0
2014-02-20 14:40:00,19.55,19.56,19.54,19.56,125600.0,15.817,15.8251,15.8089,15.8251,125600.0
2014-02-20 14:45:00,19.56,19.57,19.56,19.56,32000.0,15.8251,15.8332,15.8251,15.8251,32000.0
2014-02-20 14:50:00,19.56,19.58,19.55,19.58,124200.0,15.8251,15.8413,15.817,15.8413,124200.0
2014-02-20 14:55:00,19.58,19.59,19.58,19.58,99000.0,15.8413,15.8494,15.8413,15.8413,99000.0
2014-02-20 15:00:00,19.58,19.6,19.58,19.59,64200.0,15.8413,15.8575,15.8413,15.8494,64200.0
2014-02-20 15:05:00,19.59,19.6,19.58,19.58,89600.0,15.8494,15.8575,15.8413,15.8413,89600.0
2014-02-20 15:10:00,19.58,19.59,19.58,19.58,70400.0,15.8413,15.8494,15.8413,15.8413,70400.0
2014-02-20 15:15:00,19.58,19.61,19.58,19.61,187400.0,15.8413,15.8656,15.8413,15.8656,187400.0
2014-02-20 15:20:00,19.61,19.61,19.59,19.6,180800.0,15.8656,15.8656,15.8494,15.8575,180800.0
2014-02-20 15:25:00,19.6,19.61,19.58,19.61,262800.0,15.8575,15.8656,15.8413,15.8656,262800.0
2014-02-20 15:30:00,19.61,19.63,19.61,19.61,107200.0,15.8656,15.8817,15.8656,15.8656,107200.0
2014-02-20 15:35:00,19.61,19.62,19.61,19.61,193200.0,15.8656,15.8737,15.8656,15.8656,193200.0
2014-02-20 15:40:00,19.61,19.61,19.6,19.61,209000.0,15.8656,15.8656,15.8575,15.8656,209000.0
2014-02-20 15:45:00,19.61,19.63,19.61,19.63,201400.0,15.8656,15.8817,15.8656,15.8817,201400.0
2014-02-20 15:50:00,19.63,19.65,19.61,19.64,490600.0,15.8817,15.8979,15.8656,15.8898,490600.0
2014-02-20 15:55:00,19.65,19.66,19.64,19.64,692000.0,15.8979,15.906,15.8898,15.8898,692000.0
2014-02-21 09:30:00,19.61,19.66,19.61,19.63,437200.0,15.8656,15.906,15.8656,15.8817,437200.0
2014-02-21 09:35:00,19.62,19.63,19.57,19.61,128400.0,15.8737,15.8817,15.8332,15.8656,128400.0
2014-02-21 09:40:00,19.61,19.66,19.58,19.59,97600.0,15.8656,15.906,15.8413,15.8494,97600.0
2014-02-21 09:45:00,19.59,19.59,19.56,19.59,72600.0,15.8494,15.8494,15.8251,15.8494,72600.0
2014-02-21 09:50:00,19.6,19.61,19.55,19.56,76000.0,15.8575,15.8656,15.817,15.8251,76000.0
2014-02-21 09:55:00,19.56,19.56,19.48,19.48,82400.0,15.8251,15.8251,15.7604,15.7604,82400.0
2014-02-21 10:00:00,19.48,19.53,19.47,19.53,101000.0,15.7604,15.8008,15.7523,15.8008,101000.0
2014-02-21 10:05:00,19.53,19.55,19.52,19.54,144400.0,15.8008,15.817,15.7927,15.8089,144400.0
2014-02-21 10:10:00,19.54,19.55,19.53,19.53,97600.0,15.8089,15.817,15.8008,15.8008,97600.0
2014-02-21 10:15:00,19.54,19.54,19.52,19.53,112600.0,15.8089,15.8089,15.7927,15.8008,112600.0
2014-02-21 10:20:00,19.52,19.53,19.49,19.5,111600.0,15.7927,15.8008,15.7685,15.7766,111600.0
2014-02-21 10:25:00,19.5,19.53,19.5,19.52,73800.0,15.7766,15.8008,15.7766,15.7927,73800.0
2014-02-21 10:30:00,19.52,19.53,19.5,19.5,72600.0,15.7927,15.8008,15.7766,15.7766,72600.0
2014-02-21 10:35:00,19.5,19.56,19.5,19.56,137000.0,15.7766,15.8251,15.7766,15.8251,137000.0
2014-02-21 10:40:00,19.56,19.58,19.56,19.57,54200.0,15.8251,15.8413,15.8251,15.8332,54200.0
2014-02-21 10:45:00,19.57,19.59,19.56,19.57,49800.0,15.8332,15.8494,15.8251,15.8332,49800.0
2014-02-21 10:50:00,19.57,19.58,19.55,19.58,108400.0,15.8332,15.8413,15.817,15.8413,108400.0
2014-02-21 10:55:00,19.58,19.59,19.58,19.58,69600.0,15.8413,15.8494,15.8413,15.8413,69600.0
2014-02-21 11:00:00,19.58,19.6,19.58,19.6,85800.0,15.8413,15.8575,15.8413,15.8575,85800.0
2014-02-21 11:05:00,19.59,19.59,19.56,19.58,83600.0,15.8494,15.8494,15.8251,15.8413,83600.0
2014-02-21 11:10:00,19.58,19.58,19.54,19.56,74400.0,15.8413,15.8413,15.8089,15.8251,74400.0
2014-02-21 11:15:00,19.56,19.58,19.55,19.57,71800.0,15.8251,15.8413,15.817,15.8332,71800.0
2014-02-21 11:20:00,19.57,19.59,19.57,19.57,43600.0,15.8332,15.8494,15.8332,15.8332,43600.0
2014-02-21 11:25:00,19.57,19.6,19.56,19.59,53800.0,15.8332,15.8575,15.8251,15.8494,53800.0
2014-02-21 11:30:00,19.59,19.6,19.58,19.58,73800.0,15.8494,15.8575,15.8413,15.8413,73800.0
2014-02-21 11:35:00,19.59,19.59,19.56,19.58,49600.0,15.8494,15.8494,15.8251,15.8413,49600.0
2014-02-21 11:40:00,19.58,19.59,19.57,19.59,73000.0,15.8413,15.8494,15.8332,15.8494,73000.0
2014-02-21 11:45:00,19.59,19.59,19.55,19.57,45000.0,15.8494,15.8494,15.817,15.8332,45000.0
2014-02-21 11:50:00,19.57,19.59,19.57,19.57,40800.0,15.8332,15.8494,15.8332,15.8332,40800.0
2014-02-21 11:55:00,19.57,19.59,19.57,19.57,71000.0,15.8332,15.8494,15.8332,15.8332,71000.0
2014-02-21 12:00:00,19.57,19.57,19.57,19.57,23800.0,15.8332,15.8332,15.8332,15.8332,23800.0
2014-02-21 12:05:00,19.57,19.59,19.57,19.58,57200.0,15.8332,15.8494,15.8332,15.8413,57200.0
2014-02-21 12:10:00,19.58,19.61,19.58,19.59,91800.0,15.8413,15.8656,15.8413,15.8494,91800.0
2014-02-21 12:15:00,19.59,19.61,19.59,19.61,33800.0,15.8494,15.8656,15.8494,15.8656,33800.0
2014-02-21 12:20:00,19.61,19.61,19.59,19.61,75800.0,15.8656,15.8656,15.8494,15.8656,75800.0
2014-02-21 12:25:00,19.61,19.62,19.61,19.61,42000.0,15.8656,15.8737,15.8656,15.8656,42000.0
2014-02-21 12:30:00,19.61,19.61,19.58,19.58,49000.0,15.8656,15.8656,15.8413,15.8413,49000.0
2014-02-21 12:35:00,19.58,19.6,19.58,19.58,42400.0,15.8413,15.8575,15.8413,15.8413,42400.0
2014-02-21 12:40:00,19.58,19.61,19.58,19.61,87200.0,15.8413,15.8656,15.8413,15.8656,87200.0
2014-02-21 12:45:00,19.61,19.66,19.61,19.65,111600.0,15.8656,15.906,15.8656,15.8979,111600.0
2014-02-21 12:50:00,19.65,19.71,19.65,19.7,125200.0,15.8979,15.9465,15.8979,15.9384,125200.0
2014-02-21 12:55:00,19.69,19.75,19.69,19.74,187400.0,15.9303,15.9788,15.9303,15.9707,187400.0
2014-02-21 13:00:00,19.74,19.77,19.74,19.75,162600.0,15.9707,15.995,15.9707,15.9788,162600.0
2014-02-21 13:05:00,19.76,19.82,19.75,19.8,229400.0,15.9869,16.0355,15.9788,16.0193,229400.0
2014-02-21 13:10:00,19.8,19.8,19.75,19.76,591600.0,16.0193,16.0193,15.9788,15.9869,591600.0
2014-02-21 13:15:00,19.76,19.76,19.71,19.72,134200.0,15.9869,15.9869,15.9465,15.9546,134200.0
2014-02-21 13:20:00,19.72,19.73,19.71,19.72,57800.0,15.9546,15.9626,15.9465,15.9546,57800.0
2014-02-21 13:25:00,19.72,19.73,19.71,19.73,122800.0,15.9546,15.9626,15.9465,15.9626,122800.0
2014-02-21 13:30:00,19.73,19.76,19.73,19.76,88800.0,15.9626,15.9869,15.9626,15.9869,88800.0
2014-02-21 13:35:00,19.76,19.78,19.75,19.75,116400.0,15.9869,16.0031,15.9788,15.9788,116400.0
2014-02-21 13:40:00,19.75,19.76,19.75,19.75,68200.0,15.9788,15.9869,15.9788,15.9788,68200.0
2014-02-21 13:45:00,19.75,19.78,19.75,19.78,82400.0,15.9788,16.0031,15.9788,16.0031,82400.0
2014-02-21 13:50:00,19.78,19.8,19.78,19.78,81200.0,16.0031,16.0193,16.0031,16.0031,81200.0
2014-02-21 13:55:00,19.78,19.8,19.78,19.78,81200.0,16.0031,16.0193,16.0031,16.0031,81200.0
2014-02-21 14:00:00,19.78,19.79,19.78,19.78,84000.0,16.0031,16.0112,16.0031,16.0031,84000.0
2014-02-21 14:05:00,19.78,19.78,19.75,19.75,60000.0,16.0031,16.0031,15.9788,15.9788,60000.0
2014-02-21 14:10:00,19.75,19.75,19.72,19.73,62600.0,15.9788,15.9788,15.9546,15.9626,62600.0
2014-02-21 14:15:00,19.72,19.73,19.71,19.71,39200.0,15.9546,15.9626,15.9465,15.9465,39200.0
2014-02-21 14:20:00,19.71,19.74,19.71,19.73,60600.0,15.9465,15.9707,15.9465,15.9626,60600.0
2014-02-21 14:25:00,19.73,19.74,19.71,19.71,56000.0,15.9626,15.9707,15.9465,15.9465,56000.0
2014-02-21 14:30:00,19.71,19.71,19.68,19.7,72800.0,15.9465,15.9465,15.9222,15.9384,72800.0
2014-02-21 14:35:00,19.7,19.71,19.7,19.7,53200.0,15.9384,15.9465,15.9384,15.9384,53200.0
2014-02-21 14:40:00,19.7,19.71,19.69,19.7,53800.0,15.9384,15.9465,15.9303,15.9384,53800.0
2014-02-21 14:45:00,19.7,19.71,19.68,19.7,70400.0,15.9384,15.9465,15.9222,15.9384,70400.0
2014-02-21 14:50:00,19.7,19.71,19.68,19.71,68200.0,15.9384,15.9465,15.9222,15.9465,68200.0
2014-02-21 14:55:00,19.71,19.74,19.71,19.74,145800.0,15.9465,15.9707,15.9465,15.9707,145800.0
2014-02-21 15:00:00,19.73,19.74,19.72,19.72,72800.0,15.9626,15.9707,15.9546,15.9546,72800.0
2014-02-21 15:05:00,19.72,19.74,19.72,19.74,110800.0,15.9546,15.9707,15.9546,15.9707,110800.0
2014-02-21 15:10:00,19.74,19.74,19.73,19.74,50000.0,15.9707,15.9707,15.9626,15.9707,50000.0
2014-02-21 15:15:00,19.74,19.77,19.73,19.77,114400.0,15.9707,15.995,15.9626,15.995,114400.0
2014-02-21 15:20:00,19.77,19.81,19.76,19.81,189800.0,15.995,16.0274,15.9869,16.0274,189800.0
2014-02-21 15:25:00,19.81,19.81,19.8,19.8,79200.0,16.0274,16.0274,16.0193,16.0193,79200.0
2014-02-21 15:30:00,19.8,19.81,19.78,19.79,113800.0,16.0193,16.0274,16.0031,16.0112,113800.0
2014-02-21 15:35:00,19.79,19.8,19.77,19.78,166200.0,16.0112,16.0193,15.995,16.0031,166200.0
2014-02-21 15:40:00,19.78,19.8,19.78,19.79,182600.0,16.0031,16.0193,16.0031,16.0112,182600.0
2014-02-21 15:45:00,19.79,19.79,19.76,19.76,220800.0,16.0112,16.0112,15.9869,15.9869,220800.0
2014-02-21 15:50:00,19.76,19.78,19.75,19.78,382000.0,15.9869,16.0031,15.9788,16.0031,382000.0
2014-02-21 15:55:00,19.78,19.81,19.78,19.8,792200.0,16.0031,16.0274,16.0031,16.0193,792200.0
2014-02-24 09:30:00,19.81,19.91,19.8,19.9,110000.0,16.0274,16.1083,16.0193,16.1002,110000.0
2014-02-24 09:35:00,19.9,19.92,19.89,19.91,151000.0,16.1002,16.1164,16.0921,16.1083,151000.0
2014-02-24 09:40:00,19.91,19.94,19.9,19.93,71600.0,16.1083,16.1325,16.1002,16.1245,71600.0
2014-02-24 09:45:00,19.93,19.99,19.92,19.98,96200.0,16.1245,16.173,16.1164,16.1649,96200.0
2014-02-24 09:50:00,19.99,20.0,19.97,19.98,272200.0,16.173,16.1811,16.1568,16.1649,272200.0
2014-02-24 09:55:00,19.98,20.0,19.97,19.99,90800.0,16.1649,16.1811,16.1568,16.173,90800.0
2014-02-24 10:00:00,19.99,20.0,19.95,19.95,68400.0,16.173,16.1811,16.1406,16.1406,68400.0
2014-02-24 10:05:00,19.95,19.95,19.92,19.93,70600.0,16.1406,16.1406,16.1164,16.1245,70600.0
2014-02-24 10:10:00,19.93,19.96,19.92,19.94,58600.0,16.1245,16.1487,16.1164,16.1325,58600.0
2014-02-24 10:15:00,19.94,19.94,19.92,19.93,70200.0,16.1325,16.1325,16.1164,16.1245,70200.0
2014-02-24 10:20:00,19.93,19.95,19.92,19.94,52600.0,16.1245,16.1406,16.1164,16.1325,52600.0
2014-02-24 10:25:00,19.95,19.96,19.92,19.93,70800.0,16.1406,16.1487,16.1164,16.1245,70800.0
2014-02-24 10:30:00,19.93,19.93,19.9,19.91,69600.0,16.1245,16.1245,16.1002,16.1083,69600.0
2014-02-24 10:35:00,19.91,19.95,19.9,19.93,66800.0,16.1083,16.1406,16.1002,16.1245,66800.0
2014-02-24 10:40:00,19.93,19.94,19.91,19.92,42400.0,16.1245,16.1325,16.1083,16.1164,42400.0
2014-02-24 10:45:00,19.92,19.93,19.91,19.92,43800.0,16.1164,16.1245,16.1083,16.1164,43800.0
2014-02-24 10:50:00,19.92,19.93,19.91,19.93,30600.0,16.1164,16.1245,16.1083,16.1245,30600.0
2014-02-24 10:55:00,19.92,19.93,19.9,19.92,55000.0,16.1164,16.1245,16.1002,16.1164,55000.0
2014-02-24 11:00:00,19.92,19.92,19.9,19.91,51000.0,16.1164,16.1164,16.1002,16.1083,51000.0
2014-02-24 11:05:00,19.91,19.92,19.9,19.9,26400.0,16.1083,16.1164,16.1002,16.1002,26400.0
2014-02-24 11:10:00,19.91,19.94,19.9,19.92,52400.0,16.1083,16.1325,16.1002,16.1164,52400.0
2014-02-24 11:15:00,19.92,19.93,19.92,19.93,34600.0,16.1164,16.1245,16.1164,16.1245,34600.0
2014-02-24 11:20:00,19.93,19.95,19.93,19.94,50400.0,16.1245,16.1406,16.1245,16.1325,50400.0
2014-02-24 11:25:00,19.95,19.97,19.94,19.94,59400.0,16.1406,16.1568,16.1325,16.1325,59400.0
2014-02-24 11:30:00,19.95,19.96,19.92,19.93,67200.0,16.1406,16.1487,16.1164,16.1245,67200.0
2014-02-24 11:35:00,19.93,19.98,19.93,19.98,59800.0,16.1245,16.1649,16.1245,16.1649,59800.0
2014-02-24 11:40:00,19.98,19.99,19.96,19.97,46600.0,16.1649,16.173,16.1487,16.1568,46600.0
2014-02-24 11:45:00,19.97,19.98,19.95,19.97,52000.0,16.1568,16.1649,16.1406,16.1568,52000.0
2014-02-24 11:50:00,19.97,20.0,19.97,20.0,52200.0,16.1568,16.1811,16.1568,16.1811,52200.0
2014-02-24 11:55:00,20.0,20.0,19.98,19.98,59600.0,16.1811,16.1811,16.1649,16.1649,59600.0
2014-02-24 12:00:00,19.99,20.0,19.98,19.99,68600.0,16.173,16.1811,16.1649,16.173,68600.0
2014-02-24 12:05:00,19.99,20.02,19.99,20.02,123000.0,16.173,16.1973,16.173,16.1973,123000.0
2014-02-24 12:10:00,20.02,20.04,20.01,20.04,79800.0,16.1973,16.2135,16.1892,16.2135,79800.0
2014-02-24 12:15:00,20.04,20.06,20.03,20.06,49800.0,16.2135,16.2296,16.2054,16.2296,49800.0
2014-02-24 12:20:00,20.06,20.06,20.03,20.04,43200.0,16.2296,16.2296,16.2054,16.2135,43200.0
2014-02-24 12:25:00,20.05,20.05,20.02,20.02,80000.0,16.2215,16.2215,16.1973,16.1973,80000.0
2014-02-24 12:30:00,20.03,20.03,20.02,20.03,20200.0,16.2054,16.2054,16.1973,16.2054,20200.0
2014-02-24 12:35:00,20.02,20.03,20.0,20.01,59400.0,16.1973,16.2054,16.1811,16.1892,59400.0
2014-02-24 12:40:00,20.01,20.01,19.98,19.99,80000.0,16.1892,16.1892,16.1649,16.173,80000.0
2014-02-24 12:45:00,19.99,20.0,19.98,19.98,76800.0,16.173,16.1811,16.1649,16.1649,76800.0
2014-02-24 12:50:00,19.98,19.98,19.95,19.96,38800.0,16.1649,16.1649,16.1406,16.1487,38800.0
2014-02-24 12:55:00,19.96,19.99,19.96,19.98,42000.0,16.1487,16.173,16.1487,16.1649,42000.0
2014-02-24 13:00:00,19.98,19.99,19.95,19.95,58400.0,16.1649,16.173,16.1406,16.1406,58400.0
2014-02-24 13:05:00,19.95,19.95,19.93,19.93,97000.0,16.1406,16.1406,16.1245,16.1245,97000.0
2014-02-24 13:10:00,19.93,19.97,19.93,19.97,28200.0,16.1245,16.1568,16.1245,16.1568,28200.0
2014-02-24 13:15:00,19.97,19.98,19.97,19.97,35600.0,16.1568,16.1649,16.1568,16.1568,35600.0
2014-02-24 13:20:00,19.96,19.97,19.96,19.97,50400.0,16.1487,16.1568,16.1487,16.1568,50400.0
2014-02-24 13:25:00,19.97,19.98,19.96,19.98,113600.0,16.1568,16.1649,16.1487,16.1649,113600.0
2014-02-24 13:30:00,19.98,19.98,19.96,19.97,77800.0,16.1649,16.1649,16.1487,16.1568,77800.0
2014-02-24 13:35:00,19.97,19.97,19.96,19.97,37000.0,16.1568,16.1568,16.1487,16.1568,37000.0
2014-02-24 13:40:00,19.96,19.97,19.96,19.97,58600.0,16.1487,16.1568,16.1487,16.1568,58600.0
2014-02-24 13:45:00,19.97,19.97,19.93,19.95,39000.0,16.1568,16.1568,16.1245,16.1406,39000.0
2014-02-24 13:50:00,19.95,19.96,19.94,19.95,35200.0,16.1406,16.1487,16.1325,16.1406,35200.0
2014-02-24 13:55:00,19.95,19.95,19.93,19.93,41800.0,16.1406,16.1406,16.1245,16.1245,41800.0
2014-02-24 14:00:00,19.93,19.97,19.93,19.97,161000.0,16.1245,16.1568,16.1245,16.1568,161000.0
2014-02-24 14:05:00,19.96,19.97,19.94,19.94,40000.0,16.1487,16.1568,16.1325,16.1325,40000.0
2014-02-24 14:10:00,19.94,19.96,19.93,19.93,143200.0,16.1325,16.1487,16.1245,16.1245,143200.0
2014-02-24 14:15:00,19.93,19.96,19.93,19.95,42200.0,16.1245,16.1487,16.1245,16.1406,42200.0
2014-02-24 14:20:00,19.95,19.96,19.94,19.95,40800.0,16.1406,16.1487,16.1325,16.1406,40800.0
2014-02-24 14:25:00,19.95,20.0,19.95,20.0,94400.0,16.1406,16.1811,16.1406,16.1811,94400.0
2014-02-24 14:30:00,20.0,20.05,20.0,20.02,170600.0,16.1811,16.2215,16.1811,16.1973,170600.0
2014-02-24 14:35:00,20.02,20.03,20.02,20.02,49200.0,16.1973,16.2054,16.1973,16.1973,49200.0
2014-02-24 14:40:00,20.02,20.03,20.01,20.01,40200.0,16.1973,16.2054,16.1892,16.1892,40200.0
2014-02-24 14:45:00,20.02,20.03,20.0,20.03,52200.0,16.1973,16.2054,16.1811,16.2054,52200.0
2014-02-24 14:50:00,20.03,20.04,20.03,20.04,36400.0,16.2054,16.2135,16.2054,16.2135,36400.0
2014-02-24 14:55:00,20.04,20.04,20.03,20.03,69400.0,16.2135,16.2135,16.2054,16.2054,69400.0
2014-02-24 15:00:00,20.02,20.03,20.0,20.0,61600.0,16.1973,16.2054,16.1811,16.1811,61600.0
2014-02-24 15:05:00,20.0,20.02,19.99,20.0,119600.0,16.1811,16.1973,16.173,16.1811,119600.0
2014-02-24 15:10:00,20.0,20.0,19.96,19.97,167800.0,16.1811,16.1811,16.1487,16.1568,167800.0
2014-02-24 15:15:00,19.97,19.99,19.96,19.99,130600.0,16.1568,16.173,16.1487,16.173,130600.0
2014-02-24 15:20:00,19.99,20.0,19.98,19.98,239400.0,16.173,16.1811,16.1649,16.1649,239400.0
2014-02-24 15:25:00,19.98,19.99,19.94,19.95,221400.0,16.1649,16.173,16.1325,16.1406,221400.0
2014-02-24 15:30:00,19.94,19.96,19.94,19.95,324000.0,16.1325,16.1487,16.1325,16.1406,324000.0
2014-02-24 15:35:00,19.95,19.96,19.95,19.96,100600.0,16.1406,16.1487,16.1406,16.1487,100600.0
2014-02-24 15:40:00,19.95,19.95,19.92,19.93,144800.0,16.1406,16.1406,16.1164,16.1245,144800.0
2014-02-24 15:45:00,19.93,19.96,19.93,19.93,165600.0,16.1245,16.1487,16.1245,16.1245,165600.0
2014-02-24 15:50:00,19.94,19.94,19.92,19.92,213000.0,16.1325,16.1325,16.1164,16.1164,213000.0
2014-02-24 15:55:00,19.93,19.93,19.89,19.9,457400.0,16.1245,16.1245,16.0921,16.1002,457400.0
2014-02-25 09:30:00,19.86,19.92,19.83,19.89,94200.0,16.0678,16.1164,16.0436,16.0921,94200.0
2014-02-25 09:35:00,19.89,19.89,19.82,19.84,67800.0,16.0921,16.0921,16.0355,16.0516,67800.0
2014-02-25 09:40:00,19.83,19.85,19.8,19.82,50400.0,16.0436,16.0597,16.0193,16.0355,50400.0
2014-02-25 09:45:00,19.82,19.85,19.8,19.81,79800.0,16.0355,16.0597,16.0193,16.0274,79800.0
2014-02-25 09:50:00,19.81,19.81,19.77,19.77,59400.0,16.0274,16.0274,15.995,15.995,59400.0
2014-02-25 09:55:00,19.77,19.78,19.75,19.75,61800.0,15.995,16.0031,15.9788,15.9788,61800.0
2014-02-25 10:00:00,19.75,19.77,19.74,19.75,49800.0,15.9788,15.995,15.9707,15.9788,49800.0
2014-02-25 10:05:00,19.75,19.81,19.75,19.8,52800.0,15.9788,16.0274,15.9788,16.0193,52800.0
2014-02-25 10:10:00,19.81,19.81,19.78,19.78,69000.0,16.0274,16.0274,16.0031,16.0031,69000.0
2014-02-25 10:15:00,19.78,19.84,19.78,19.84,87000.0,16.0031,16.0516,16.0031,16.0516,87000.0
2014-02-25 10:20:00,19.85,19.87,19.84,19.86,54800.0,16.0597,16.0759,16.0516,16.0678,54800.0
2014-02-25 10:25:00,19.86,19.86,19.82,19.83,44000.0,16.0678,16.0678,16.0355,16.0436,44000.0
2014-02-25 10:30:00,19.83,19.85,19.83,19.85,35400.0,16.0436,16.0597,16.0436,16.0597,35400.0
2014-02-25 10:35:00,19.85,19.86,19.84,19.85,78800.0,16.0597,16.0678,16.0516,16.0597,78800.0
2014-02-25 10:40:00,19.86,19.86,19.83,19.84,154600.0,16.0678,16.0678,16.0436,16.0516,154600.0
2014-02-25 10:45:00,19.84,19.91,19.84,19.9,177400.0,16.0516,16.1083,16.0516,16.1002,177400.0
2014-02-25 10:50:00,19.9,19.9,19.86,19.86,40800.0,16.1002,16.1002,16.0678,16.0678,40800.0
2014-02-25 10:55:00,19.87,19.89,19.86,19.87,52000.0,16.0759,16.0921,16.0678,16.0759,52000.0
2014-02-25 11:00:00,19.87,19.88,19.82,19.82,60000.0,16.0759,16.084,16.0355,16.0355,60000.0
2014-02-25 11:05:00,19.82,19.83,19.8,19.81,110200.0,16.0355,16.0436,16.0193,16.0274,110200.0
2014-02-25 11:10:00,19.8,19.84,19.8,19.84,165400.0,16.0193,16.0516,16.0193,16.0516,165400.0
2014-02-25 11:15:00,19.84,19.89,19.84,19.88,134600.0,16.0516,16.0921,16.0516,16.084,134600.0
2014-02-25 11:20:00,19.88,19.9,19.87,19.88,59200.0,16.084,16.1002,16.0759,16.084,59200.0
2014-02-25 11:25:00,19.88,19.89,19.87,19.89,118000.0,16.084,16.0921,16.0759,16.0921,118000.0
2014-02-25 11:30:00,19.89,19.93,19.87,19.93,74200.0,16.0921,16.1245,16.0759,16.1245,74200.0
2014-02-25 11:35:00,19.93,19.95,19.92,19.92,53800.0,16.1245,16.1406,16.1164,16.1164,53800.0
2014-02-25 11:40:00,19.92,19.94,19.92,19.92,46400.0,16.1164,16.1325,16.1164,16.1164,46400.0
2014-02-25 11:45:00,19.92,19.92,19.9,19.9,65600.0,16.1164,16.1164,16.1002,16.1002,65600.0
2014-02-25 11:50:00,19.9,19.9,19.86,19.86,98800.0,16.1002,16.1002,16.0678,16.0678,98800.0
2014-02-25 11:55:00,19.87,19.9,19.86,19.86,45800.0,16.0759,16.1002,16.0678,16.0678,45800.0
2014-02-25 12:00:00,19.86,19.87,19.85,19.86,48000.0,16.0678,16.0759,16.0597,16.0678,48000.0
2014-02-25 12:05:00,19.86,19.9,19.85,19.89,34400.0,16.0678,16.1002,16.0597,16.0921,34400.0
2014-02-25 12:10:00,19.89,19.9,19.88,19.88,32800.0,16.0921,16.1002,16.084,16.084,32800.0
2014-02-25 12:15:00,19.88,19.9,19.88,19.9,71400.0,16.084,16.1002,16.084,16.1002,71400.0
2014-02-25 12:20:00,19.89,19.9,19.87,19.88,50000.0,16.0921,16.1002,16.0759,16.084,50000.0
2014-02-25 12:25:00,19.88,19.9,19.87,19.88,27200.0,16.084,16.1002,16.0759,16.084,27200.0
2014-02-25 12:30:00,19.88,19.9,19.88,19.89,33000.0,16.084,16.1002,16.084,16.0921,33000.0
2014-02-25 12:35:00,19.89,19.89,19.87,19.89,21200.0,16.0921,16.0921,16.0759,16.0921,21200.0
2014-02-25 12:40:00,19.9,19.9,19.86,19.86,28400.0,16.1002,16.1002,16.0678,16.0678,28400.0
2014-02-25 12:45:00,19.86,19.9,19.86,19.89,33000.0,16.0678,16.1002,16.0678,16.0921,33000.0
2014-02-25 12:50:00,19.89,19.9,19.89,19.9,24200.0,16.0921,16.1002,16.0921,16.1002,24200.0
2014-02-25 12:55:00,19.9,19.91,19.89,19.89,13200.0,16.1002,16.1083,16.0921,16.0921,13200.0
2014-02-25 13:00:00,19.89,19.89,19.87,19.89,30400.0,16.0921,16.0921,16.0759,16.0921,30400.0
2014-02-25 13:05:00,19.89,19.92,19.88,19.91,41400.0,16.0921,16.1164,16.084,16.1083,41400.0
2014-02-25 13:10:00,19.91,19.95,19.9,19.92,77600.0,16.1083,16.1406,16.1002,16.1164,77600.0
2014-02-25 13:15:00,19.92,19.97,19.92,19.96,118400.0,16.1164,16.1568,16.1164,16.1487,118400.0
2014-02-25 13:20:00,19.96,19.97,19.93,19.96,56600.0,16.1487,16.1568,16.1245,16.1487,56600.0
2014-02-25 13:25:00,19.96,19.98,19.95,19.96,37200.0,16.1487,16.1649,16.1406,16.1487,37200.0
2014-02-25 13:30:00,19.96,19.96,19.95,19.96,49200.0,16.1487,16.1487,16.1406,16.1487,49200.0
2014-02-25 13:35:00,19.96,19.97,19.93,19.94,64000.0,16.1487,16.1568,16.1245,16.1325,64000.0
2014-02-25 13:40:00,19.94,19.94,19.91,19.92,42400.0,16.1325,16.1325,16.1083,16.1164,42400.0
2014-02-25 13:45:00,19.92,19.93,19.9,19.9,46600.0,16.1164,16.1245,16.1002,16.1002,46600.0
2014-02-25 13:50:00,19.9,19.91,19.87,19.91,76000.0,16.1002,16.1083,16.0759,16.1083,76000.0
2014-02-25 13:55:00,19.92,19.93,19.91,19.92,34800.0,16.1164,16.1245,16.1083,16.1164,34800.0
2014-02-25 14:00:00,19.92,19.93,19.89,19.89,52600.0,16.1164,16.1245,16.0921,16.0921,52600.0
2014-02-25 14:05:00,19.89,19.89,19.87,19.88,50800.0,16.0921,16.0921,16.0759,16.084,50800.0
2014-02-25 14:10:00,19.88,19.9,19.86,19.89,50800.0,16.084,16.1002,16.0678,16.0921,50800.0
2014-02-25 14:15:00,19.9,19.9,19.88,19.89,80400.0,16.1002,16.1002,16.084,16.0921,80400.0
2014-02-25 14:20:00,19.89,19.89,19.86,19.86,29600.0,16.0921,16.0921,16.0678,16.0678,29600.0
2014-02-25 14:25:00,19.87,19.9,19.86,19.9,38200.0,16.0759,16.1002,16.0678,16.1002,38200.0
2014-02-25 14:30:00,19.9,19.9,19.88,19.9,36200.0,16.1002,16.1002,16.084,16.1002,36200.0
2014-02-25 14:35:00,19.9,19.9,19.88,19.88,50000.0,16.1002,16.1002,16.084,16.084,50000.0
2014-02-25 14:40:00,19.88,19.89,19.86,19.86,93400.0,16.084,16.0921,16.0678,16.0678,93400.0
2014-02-25 14:45:00,19.87,19.89,19.86,19.88,56000.0,16.0759,16.0921,16.0678,16.084,56000.0
2014-02-25 14:50:00,19.88,19.88,19.85,19.85,57600.0,16.084,16.084,16.0597,16.0597,57600.0
2014-02-25 14:55:00,19.86,19.86,19.85,19.86,33400.0,16.0678,16.0678,16.0597,16.0678,33400.0
2014-02-25 15:00:00,19.86,19.87,19.86,19.86,54600.0,16.0678,16.0759,16.0678,16.0678,54600.0
2014-02-25 15:05:00,19.86,19.86,19.84,19.84,64600.0,16.0678,16.0678,16.0516,16.0516,64600.0
2014-02-25 15:10:00,19.84,19.85,19.83,19.83,81400.0,16.0516,16.0597,16.0436,16.0436,81400.0
2014-02-25 15:15:00,19.83,19.84,19.81,19.83,105200.0,16.0436,16.0516,16.0274,16.0436,105200.0
2014-02-25 15:20:00,19.83,19.83,19.81,19.82,80400.0,16.0436,16.0436,16.0274,16.0355,80400.0
2014-02-25 15:25:00,19.82,19.83,19.81,19.81,67800.0,16.0355,16.0436,16.0274,16.0274,67800.0
2014-02-25 15:30:00,19.81,19.83,19.81,19.81,75200.0,16.0274,16.0436,16.0274,16.0274,75200.0
2014-02-25 15:35:00,19.81,19.82,19.81,19.82,106600.0,16.0274,16.0355,16.0274,16.0355,106600.0
2014-02-25 15:40:00,19.82,19.82,19.81,19.81,146200.0,16.0355,16.0355,16.0274,16.0274,146200.0
2014-02-25 15:45:00,19.81,19.81,19.78,19.81,269200.0,16.0274,16.0274,16.0031,16.0274,269200.0
2014-02-25 15:50:00,19.81,19.81,19.79,19.8,150000.0,16.0274,16.0274,16.0112,16.0193,150000.0
2014-02-25 15:55:00,19.8,19.83,19.79,19.83,412800.0,16.0193,16.0436,16.0112,16.0436,412800.0
2014-02-26 09:30:00,19.9,19.99,19.88,19.94,300200.0,16.1002,16.173,16.084,16.1325,300200.0
2014-02-26 09:35:00,19.93,19.97,19.9,19.9,78800.0,16.1245,16.1568,16.1002,16.1002,78800.0
2014-02-26 09:40:00,19.9,19.9,19.83,19.84,115400.0,16.1002,16.1002,16.0436,16.0516,115400.0
2014-02-26 09:45:00,19.84,19.86,19.83,19.84,88400.0,16.0516,16.0678,16.0436,16.0516,88400.0
2014-02-26 09:50:00,19.85,19.91,19.84,19.9,88400.0,16.0597,16.1083,16.0516,16.1002,88400.0
2014-02-26 09:55:00,19.9,19.91,19.88,19.89,85200.0,16.1002,16.1083,16.084,16.0921,85200.0
2014-02-26 10:00:00,19.89,19.91,19.86,19.9,140400.0,16.0921,16.1083,16.0678,16.1002,140400.0
2014-02-26 10:05:00,19.89,19.93,19.88,19.9,114200.0,16.0921,16.1245,16.084,16.1002,114200.0
2014-02-26 10:10:00,19.91,19.92,19.89,19.9,182200.0,16.1083,16.1164,16.0921,16.1002,182200.0
2014-02-26 10:15:00,19.9,19.92,19.89,19.89,119800.0,16.1002,16.1164,16.0921,16.0921,119800.0
2014-02-26 10:20:00,19.89,19.93,19.88,19.93,85400.0,16.0921,16.1245,16.084,16.1245,85400.0
2014-02-26 10:25:00,19.93,19.95,19.93,19.93,77800.0,16.1245,16.1406,16.1245,16.1245,77800.0
2014-02-26 10:30:00,19.93,19.95,19.91,19.93,132000.0,16.1245,16.1406,16.1083,16.1245,132000.0
2014-02-26 10:35:00,19.93,19.96,19.93,19.93,67000.0,16.1245,16.1487,16.1245,16.1245,67000.0
2014-02-26 10:40:00,19.93,19.93,19.91,19.93,143000.0,16.1245,16.1245,16.1083,16.1245,143000.0
2014-02-26 10:45:00,19.92,19.93,19.92,19.93,123800.0,16.1164,16.1245,16.1164,16.1245,123800.0
2014-02-26 10:50:00,19.93,19.95,19.92,19.95,102200.0,16.1245,16.1406,16.1164,16.1406,102200.0
2014-02-26 10:55:00,19.95,19.96,19.92,19.95,77400.0,16.1406,16.1487,16.1164,16.1406,77400.0
2014-02-26 11:00:00,19.95,19.96,19.95,19.95,98400.0,16.1406,16.1487,16.1406,16.1406,98400.0
2014-02-26 11:05:00,19.95,19.97,19.94,19.96,180800.0,16.1406,16.1568,16.1325,16.1487,180800.0
2014-02-26 11:10:00,19.96,19.96,19.95,19.96,40200.0,16.1487,16.1487,16.1406,16.1487,40200.0
2014-02-26 11:15:00,19.96,19.99,19.96,19.99,60200.0,16.1487,16.173,16.1487,16.173,60200.0
2014-02-26 11:20:00,19.99,20.03,19.99,20.03,67400.0,16.173,16.2054,16.173,16.2054,67400.0
2014-02-26 11:25:00,20.02,20.06,20.02,20.06,134200.0,16.1973,16.2296,16.1973,16.2296,134200.0
2014-02-26 11:30:00,20.06,20.07,20.0,20.0,125400.0,16.2296,16.2377,16.1811,16.1811,125400.0
2014-02-26 11:35:00,20.0,20.05,20.0,20.03,149600.0,16.1811,16.2215,16.1811,16.2054,149600.0
2014-02-26 11:40:00,20.03,20.04,20.01,20.03,157200.0,16.2054,16.2135,16.1892,16.2054,157200.0
2014-02-26 11:45:00,20.03,20.03,20.01,20.03,80000.0,16.2054,16.2054,16.1892,16.2054,80000.0
2014-02-26 11:50:00,20.03,20.04,20.02,20.03,67800.0,16.2054,16.2135,16.1973,16.2054,67800.0
2014-02-26 11:55:00,20.03,20.08,20.03,20.07,99600.0,16.2054,16.2458,16.2054,16.2377,99600.0
2014-02-26 12:00:00,20.08,20.09,20.06,20.08,77800.0,16.2458,16.2539,16.2296,16.2458,77800.0
2014-02-26 12:05:00,20.08,20.09,20.07,20.08,122000.0,16.2458,16.2539,16.2377,16.2458,122000.0
2014-02-26 12:10:00,20.09,20.11,20.09,20.1,100400.0,16.2539,16.2701,16.2539,16.262,100400.0
2014-02-26 12:15:00,20.11,20.13,20.1,20.13,108600.0,16.2701,16.2863,16.262,16.2863,108600.0
2014-02-26 12:20:00,20.12,20.13,20.12,20.13,64800.0,16.2782,16.2863,16.2782,16.2863,64800.0
2014-02-26 12:25:00,20.13,20.14,20.11,20.13,170800.0,16.2863,16.2944,16.2701,16.2863,170800.0
2014-02-26 12:30:00,20.13,20.15,20.13,20.14,49000.0,16.2863,16.3024,16.2863,16.2944,49000.0
2014-02-26 12:35:00,20.15,20.15,20.14,20.14,57800.0,16.3024,16.3024,16.2944,16.2944,57800.0
2014-02-26 12:40:00,20.15,20.15,20.13,20.13,55000.0,16.3024,16.3024,16.2863,16.2863,55000.0
2014-02-26 12:45:00,20.13,20.14,20.13,20.14,55200.0,16.2863,16.2944,16.2863,16.2944,55200.0
2014-02-26 12:50:00,20.14,20.15,20.13,20.14,46800.0,16.2944,16.3024,16.2863,16.2944,46800.0
2014-02-26 12:55:00,20.15,20.15,20.13,20.14,82000.0,16.3024,16.3024,16.2863,16.2944,82000.0
2014-02-26 13:00:00,20.14,20.14,20.08,20.09,78200.0,16.2944,16.2944,16.2458,16.2539,78200.0
2014-02-26 13:05:00,20.09,20.13,20.09,20.1,56000.0,16.2539,16.2863,16.2539,16.262,56000.0
2014-02-26 13:10:00,20.1,20.11,20.1,20.1,55000.0,16.262,16.2701,16.262,16.262,55000.0
2014-02-26 13:15:00,20.11,20.11,20.08,20.09,81000.0,16.2701,16.2701,16.2458,16.2539,81000.0
2014-02-26 13:20:00,20.09,20.1,20.08,20.09,54600.0,16.2539,16.262,16.2458,16.2539,54600.0
2014-02-26 13:25:00,20.09,20.13,20.09,20.13,80200.0,16.2539,16.2863,16.2539,16.2863,80200.0
2014-02-26 13:30:00,20.13,20.13,20.11,20.11,40600.0,16.2863,16.2863,16.2701,16.2701,40600.0
2014-02-26 13:35:00,20.11,20.11,20.1,20.11,29800.0,16.2701,16.2701,16.262,16.2701,29800.0
2014-02-26 13:40:00,20.11,20.13,20.09,20.11,60800.0,16.2701,16.2863,16.2539,16.2701,60800.0
2014-02-26 13:45:00,20.11,20.11,20.09,20.09,53200.0,16.2701,16.2701,16.2539,16.2539,53200.0
2014-02-26 13:50:00,20.09,20.1,20.07,20.08,67800.0,16.2539,16.262,16.2377,16.2458,67800.0
2014-02-26 13:55:00,20.08,20.09,20.06,20.07,68400.0,16.2458,16.2539,16.2296,16.2377,68400.0
2014-02-26 14:00:00,20.07,20.08,20.05,20.06,42400.0,16.2377,16.2458,16.2215,16.2296,42400.0
2014-02-26 14:05:00,20.06,20.06,20.0,20.0,76400.0,16.2296,16.2296,16.1811,16.1811,76400.0
2014-02-26 14:10:00,20.0,20.01,20.0,20.0,55600.0,16.1811,16.1892,16.1811,16.1811,55600.0
2014-02-26 14:15:00,20.0,20.02,20.0,20.0,86800.0,16.1811,16.1973,16.1811,16.1811,86800.0
2014-02-26 14:20:00,20.0,20.02,20.0,20.0,71000.0,16.1811,16.1973,16.1811,16.1811,71000.0
2014-02-26 14:25:00,20.0,20.01,19.97,19.98,179400.0,16.1811,16.1892,16.1568,16.1649,179400.0
2014-02-26 14:30:00,19.97,20.0,19.96,19.99,88200.0,16.1568,16.1811,16.1487,16.173,88200.0
2014-02-26 14:35:00,19.99,20.0,19.99,19.99,80200.0,16.173,16.1811,16.173,16.173,80200.0
2014-02-26 14:40:00,20.0,20.03,19.99,20.03,102400.0,16.1811,16.2054,16.173,16.2054,102400.0
2014-02-26 14:45:00,20.03,20.03,20.01,20.01,100000.0,16.2054,16.2054,16.1892,16.1892,100000.0
2014-02-26 14:50:00,20.01,20.03,20.0,20.03,40600.0,16.1892,16.2054,16.1811,16.2054,40600.0
2014-02-26 14:55:00,20.03,20.03,20.01,20.03,56000.0,16.2054,16.2054,16.1892,16.2054,56000.0
2014-02-26 15:00:00,20.03,20.03,20.0,20.02,88400.0,16.2054,16.2054,16.1811,16.1973,88400.0
2014-02-26 15:05:00,20.02,20.04,20.02,20.03,124000.0,16.1973,16.2135,16.1973,16.2054,124000.0
2014-02-26 15:10:00,20.02,20.04,20.01,20.04,170400.0,16.1973,16.2135,16.1892,16.2135,170400.0
2014-02-26 15:15:00,20.04,20.06,20.03,20.03,145000.0,16.2135,16.2296,16.2054,16.2054,145000.0
2014-02-26 15:20:00,20.03,20.05,20.02,20.03,88000.0,16.2054,16.2215,16.1973,16.2054,88000.0
2014-02-26 15:25:00,20.03,20.04,20.02,20.04,94000.0,16.2054,16.2135,16.1973,16.2135,94000.0
2014-02-26 15:30:00,20.04,20.06,20.03,20.03,131600.0,16.2135,16.2296,16.2054,16.2054,131600.0
2014-02-26 15:35:00,20.03,20.04,20.02,20.02,127000.0,16.2054,16.2135,16.1973,16.1973,127000.0
2014-02-26 15:40:00,20.02,20.04,20.02,20.03,129600.0,16.1973,16.2135,16.1973,16.2054,129600.0
2014-02-26 15:45:00,20.03,20.03,19.99,19.99,180200.0,16.2054,16.2054,16.173,16.173,180200.0
2014-02-26 15:50:00,19.99,20.04,19.99,20.02,214000.0,16.173,16.2135,16.173,16.1973,214000.0
2014-02-26 15:55:00,20.01,20.03,20.0,20.01,381000.0,16.1892,16.2054,16.1811,16.1892,381000.0
2014-02-27 09:30:00,20.02,20.14,20.02,20.11,115600.0,16.1973,16.2944,16.1973,16.2701,115600.0
2014-02-27 09:35:00,20.11,20.12,20.08,20.1,36600.0,16.2701,16.2782,16.2458,16.262,36600.0
2014-02-27 09:40:00,20.08,20.1,20.05,20.05,79000.0,16.2458,16.262,16.2215,16.2215,79000.0
2014-02-27 09:45:00,20.05,20.09,20.05,20.06,32800.0,16.2215,16.2539,16.2215,16.2296,32800.0
2014-02-27 09:50:00,20.05,20.06,20.02,20.03,44600.0,16.2215,16.2296,16.1973,16.2054,44600.0
2014-02-27 09:55:00,20.03,20.04,20.0,20.03,32600.0,16.2054,16.2135,16.1811,16.2054,32600.0
2014-02-27 10:00:00,20.03,20.07,20.03,20.06,31000.0,16.2054,16.2377,16.2054,16.2296,31000.0
2014-02-27 10:05:00,20.06,20.07,20.04,20.04,44400.0,16.2296,16.2377,16.2135,16.2135,44400.0
2014-02-27 10:10:00,20.04,20.04,19.99,20.0,31000.0,16.2135,16.2135,16.173,16.1811,31000.0
2014-02-27 10:15:00,20.0,20.02,19.98,20.02,15400.0,16.1811,16.1973,16.1649,16.1973,15400.0
2014-02-27 10:20:00,20.03,20.04,20.03,20.04,21400.0,16.2054,16.2135,16.2054,16.2135,21400.0
2014-02-27 10:25:00,20.05,20.07,20.04,20.05,20800.0,16.2215,16.2377,16.2135,16.2215,20800.0
2014-02-27 10:30:00,20.05,20.08,20.05,20.07,27400.0,16.2215,16.2458,16.2215,16.2377,27400.0
2014-02-27 10:35:00,20.08,20.1,20.08,20.09,48400.0,16.2458,16.262,16.2458,16.2539,48400.0
2014-02-27 10:40:00,20.09,20.09,20.06,20.06,28600.0,16.2539,16.2539,16.2296,16.2296,28600.0
2014-02-27 10:45:00,20.06,20.07,20.04,20.05,28600.0,16.2296,16.2377,16.2135,16.2215,28600.0
2014-02-27 10:50:00,20.05,20.07,20.04,20.05,34800.0,16.2215,16.2377,16.2135,16.2215,34800.0
2014-02-27 10:55:00,20.05,20.05,20.03,20.05,21600.0,16.2215,16.2215,16.2054,16.2215,21600.0
2014-02-27 11:00:00,20.05,20.09,20.03,20.09,42000.0,16.2215,16.2539,16.2054,16.2539,42000.0
2014-02-27 11:05:00,20.1,20.11,20.09,20.1,25400.0,16.262,16.2701,16.2539,16.262,25400.0
2014-02-27 11:10:00,20.11,20.13,20.09,20.12,51400.0,16.2701,16.2863,16.2539,16.2782,51400.0
2014-02-27 11:15:00,20.12,20.17,20.12,20.17,31600.0,16.2782,16.3186,16.2782,16.3186,31600.0
2014-02-27 11:20:00,20.17,20.17,20.15,20.16,28000.0,16.3186,16.3186,16.3024,16.3105,28000.0
2014-02-27 11:25:00,20.16,20.17,20.15,20.15,23400.0,16.3105,16.3186,16.3024,16.3024,23400.0
2014-02-27 11:30:00,20.15,20.17,20.15,20.17,33000.0,16.3024,16.3186,16.3024,16.3186,33000.0
2014-02-27 11:35:00,20.17,20.17,20.15,20.16,12400.0,16.3186,16.3186,16.3024,16.3105,12400.0
2014-02-27 11:40:00,20.16,20.18,20.15,20.17,22800.0,16.3105,16.3267,16.3024,16.3186,22800.0
2014-02-27 11:45:00,20.17,20.17,20.11,20.11,30800.0,16.3186,16.3186,16.2701,16.2701,30800.0
2014-02-27 11:50:00,20.13,20.15,20.11,20.15,21200.0,16.2863,16.3024,16.2701,16.3024,21200.0
2014-02-27 11:55:00,20.15,20.16,20.13,20.14,12800.0,16.3024,16.3105,16.2863,16.2944,12800.0
2014-02-27 12:00:00,20.14,20.16,20.14,20.15,12800.0,16.2944,16.3105,16.2944,16.3024,12800.0
2014-02-27 12:05:00,20.15,20.16,20.11,20.11,27200.0,16.3024,16.3105,16.2701,16.2701,27200.0
2014-02-27 12:10:00,20.11,20.11,20.1,20.11,19400.0,16.2701,16.2701,16.262,16.2701,19400.0
2014-02-27 12:15:00,20.1,20.11,20.1,20.11,19200.0,16.262,16.2701,16.262,16.2701,19200.0
2014-02-27 12:20:00,20.11,20.13,20.11,20.11,17400.0,16.2701,16.2863,16.2701,16.2701,17400.0
2014-02-27 12:25:00,20.11,20.12,20.1,20.11,14600.0,16.2701,16.2782,16.262,16.2701,14600.0
2014-02-27 12:30:00,20.11,20.11,20.06,20.07,107600.0,16.2701,16.2701,16.2296,16.2377,107600.0
2014-02-27 12:35:00,20.07,20.1,20.06,20.09,22800.0,16.2377,16.262,16.2296,16.2539,22800.0
2014-02-27 12:40:00,20.1,20.1,20.09,20.1,19400.0,16.262,16.262,16.2539,16.262,19400.0
2014-02-27 12:45:00,20.1,20.11,20.09,20.11,16200.0,16.262,16.2701,16.2539,16.2701,16200.0
2014-02-27 12:50:00,20.11,20.11,20.09,20.09,14200.0,16.2701,16.2701,16.2539,16.2539,14200.0
2014-02-27 12:55:00,20.09,20.11,20.08,20.11,18000.0,16.2539,16.2701,16.2458,16.2701,18000.0
2014-02-27 13:00:00,20.1,20.11,20.09,20.1,20600.0,16.262,16.2701,16.2539,16.262,20600.0
2014-02-27 13:05:00,20.1,20.1,20.09,20.1,29000.0,16.262,16.262,16.2539,16.262,29000.0
2014-02-27 13:10:00,20.1,20.11,20.09,20.1,39000.0,16.262,16.2701,16.2539,16.262,39000.0
2014-02-27 13:15:00,20.1,20.1,20.08,20.08,20600.0,16.262,16.262,16.2458,16.2458,20600.0
2014-02-27 13:20:00,20.08,20.1,20.08,20.08,24400.0,16.2458,16.262,16.2458,16.2458,24400.0
2014-02-27 13:25:00,20.09,20.1,20.08,20.09,34600.0,16.2539,16.262,16.2458,16.2539,34600.0
2014-02-27 13:30:00,20.09,20.1,20.09,20.1,22600.0,16.2539,16.262,16.2539,16.262,22600.0
2014-02-27 13:35:00,20.1,20.1,20.09,20.09,53000.0,16.262,16.262,16.2539,16.2539,53000.0
2014-02-27 13:40:00,20.09,20.09,20.08,20.08,22000.0,16.2539,16.2539,16.2458,16.2458,22000.0
2014-02-27 13:45:00,20.08,20.08,20.07,20.08,30800.0,16.2458,16.2458,16.2377,16.2458,30800.0
2014-02-27 13:50:00,20.08,20.08,20.06,20.07,9000.0,16.2458,16.2458,16.2296,16.2377,9000.0
2014-02-27 13:55:00,20.07,20.08,20.07,20.07,15000.0,16.2377,16.2458,16.2377,16.2377,15000.0
2014-02-27 14:00:00,20.07,20.08,20.07,20.07,42000.0,16.2377,16.2458,16.2377,16.2377,42000.0
2014-02-27 14:05:00,20.07,20.07,20.06,20.07,24000.0,16.2377,16.2377,16.2296,16.2377,24000.0
2014-02-27 14:10:00,20.07,20.08,20.06,20.08,19800.0,16.2377,16.2458,16.2296,16.2458,19800.0
2014-02-27 14:15:00,20.08,20.08,20.07,20.07,24600.0,16.2458,16.2458,16.2377,16.2377,24600.0
2014-02-27 14:20:00,20.08,20.08,20.05,20.06,104600.0,16.2458,16.2458,16.2215,16.2296,104600.0
2014-02-27 14:25:00,20.06,20.08,20.05,20.06,37800.0,16.2296,16.2458,16.2215,16.2296,37800.0
2014-02-27 14:30:00,20.06,20.06,20.05,20.05,9400.0,16.2296,16.2296,16.2215,16.2215,9400.0
2014-02-27 14:35:00,20.05,20.06,20.04,20.04,52800.0,16.2215,16.2296,16.2135,16.2135,52800.0
2014-02-27 14:40:00,20.04,20.05,20.04,20.04,30400.0,16.2135,16.2215,16.2135,16.2135,30400.0
2014-02-27 14:45:00,20.05,20.06,20.04,20.05,20200.0,16.2215,16.2296,16.2135,16.2215,20200.0
2014-02-27 14:50:00,20.06,20.06,20.05,20.06,40200.0,16.2296,16.2296,16.2215,16.2296,40200.0
2014-02-27 14:55:00,20.06,20.06,20.05,20.05,47600.0,16.2296,16.2296,16.2215,16.2215,47600.0
2014-02-27 15:00:00,20.05,20.05,20.04,20.05,53000.0,16.2215,16.2215,16.2135,16.2215,53000.0
2014-02-27 15:05:00,20.05,20.06,20.05,20.06,65400.0,16.2215,16.2296,16.2215,16.2296,65400.0
2014-02-27 15:10:00,20.06,20.06,20.04,20.06,46600.0,16.2296,16.2296,16.2135,16.2296,46600.0
2014-02-27 15:15:00,20.06,20.08,20.05,20.07,49600.0,16.2296,16.2458,16.2215,16.2377,49600.0
2014-02-27 15:20:00,20.07,20.09,20.07,20.08,39600.0,16.2377,16.2539,16.2377,16.2458,39600.0
2014-02-27 15:25:00,20.08,20.09,20.07,20.09,85200.0,16.2458,16.2539,16.2377,16.2539,85200.0
2014-02-27 15:30:00,20.09,20.09,20.08,20.09,32200.0,16.2539,16.2539,16.2458,16.2539,32200.0
2014-02-27 15:35:00,20.09,20.09,20.08,20.08,113200.0,16.2539,16.2539,16.2458,16.2458,113200.0
2014-02-27 15:40:00,20.08,20.09,20.08,20.09,83400.0,16.2458,16.2539,16.2458,16.2539,83400.0
2014-02-27 15:45:00,20.08,20.1,20.06,20.08,131600.0,16.2458,16.262,16.2296,16.2458,131600.0
2014-02-27 15:50:00,20.08,20.09,20.07,20.08,150400.0,16.2458,16.2539,16.2377,16.2458,150400.0
2014-02-27 15:55:00,20.08,20.08,20.07,20.08,418200.0,16.2458,16.2458,16.2377,16.2458,418200.0
2014-02-28 09:30:00,20.1,20.22,20.07,20.21,399800.0,16.262,16.3591,16.2377,16.351,399800.0
2014-02-28 09:35:00,20.2,20.23,20.18,20.2,118000.0,16.3429,16.3672,16.3267,16.3429,118000.0
2014-02-28 09:40:00,20.2,20.33,20.13,20.32,609200.0,16.3429,16.4481,16.2863,16.44,609200.0
2014-02-28 09:45:00,20.32,20.34,20.3,20.31,346800.0,16.44,16.4562,16.4238,16.4319,346800.0
2014-02-28 09:50:00,20.31,20.32,20.27,20.27,126400.0,16.4319,16.44,16.3995,16.3995,126400.0
2014-02-28 09:55:00,20.27,20.34,20.25,20.34,129200.0,16.3995,16.4562,16.3834,16.4562,129200.0
2014-02-28 10:00:00,20.34,20.46,20.34,20.46,333200.0,16.4562,16.5533,16.4562,16.5533,333200.0
2014-02-28 10:05:00,20.46,20.5,20.46,20.5,139800.0,16.5533,16.5856,16.5533,16.5856,139800.0
2014-02-28 10:10:00,20.49,20.58,20.48,20.57,213800.0,16.5775,16.6503,16.5694,16.6423,213800.0
2014-02-28 10:15:00,20.57,20.59,20.5,20.52,147200.0,16.6423,16.6584,16.5856,16.6018,147200.0
2014-02-28 10:20:00,20.52,20.57,20.52,20.56,99600.0,16.6018,16.6423,16.6018,16.6342,99600.0
2014-02-28 10:25:00,20.56,20.57,20.54,20.57,105600.0,16.6342,16.6423,16.618,16.6423,105600.0
2014-02-28 10:30:00,20.58,20.6,20.57,20.6,96400.0,16.6503,16.6665,16.6423,16.6665,96400.0
2014-02-28 10:35:00,20.6,20.63,20.59,20.62,127800.0,16.6665,16.6908,16.6584,16.6827,127800.0
2014-02-28 10:40:00,20.61,20.63,20.59,20.6,113400.0,16.6746,16.6908,16.6584,16.6665,113400.0
2014-02-28 10:45:00,20.6,20.62,20.6,20.6,108400.0,16.6665,16.6827,16.6665,16.6665,108400.0
2014-02-28 10:50:00,20.6,20.61,20.6,20.61,83600.0,16.6665,16.6746,16.6665,16.6746,83600.0
2014-02-28 10:55:00,20.61,20.61,20.57,20.59,138000.0,16.6746,16.6746,16.6423,16.6584,138000.0
2014-02-28 11:00:00,20.59,20.61,20.58,20.6,94400.0,16.6584,16.6746,16.6503,16.6665,94400.0
2014-02-28 11:05:00,20.6,20.61,20.59,20.61,122400.0,16.6665,16.6746,16.6584,16.6746,122400.0
2014-02-28 11:10:00,20.61,20.64,20.61,20.63,91000.0,16.6746,16.6989,16.6746,16.6908,91000.0
2014-02-28 11:15:00,20.63,20.68,20.62,20.67,106600.0,16.6908,16.7312,16.6827,16.7232,106600.0
2014-02-28 11:20:00,20.67,20.67,20.65,20.65,87400.0,16.7232,16.7232,16.707,16.707,87400.0
2014-02-28 11:25:00,20.65,20.67,20.65,20.65,69000.0,16.707,16.7232,16.707,16.707,69000.0
2014-02-28 11:30:00,20.65,20.66,20.63,20.66,103200.0,16.707,16.7151,16.6908,16.7151,103200.0
2014-02-28 11:35:00,20.66,20.69,20.66,20.67,71600.0,16.7151,16.7393,16.7151,16.7232,71600.0
2014-02-28 11:40:00,20.67,20.68,20.66,20.67,67400.0,16.7232,16.7312,16.7151,16.7232,67400.0
2014-02-28 11:45:00,20.67,20.68,20.65,20.65,58400.0,16.7232,16.7312,16.707,16.707,58400.0
2014-02-28 11:50:00,20.66,20.67,20.65,20.67,43600.0,16.7151,16.7232,16.707,16.7232,43600.0
2014-02-28 11:55:00,20.68,20.68,20.65,20.65,64400.0,16.7312,16.7312,16.707,16.707,64400.0
2014-02-28 12:00:00,20.65,20.66,20.63,20.65,48000.0,16.707,16.7151,16.6908,16.707,48000.0
2014-02-28 12:05:00,20.65,20.65,20.57,20.58,113400.0,16.707,16.707,16.6423,16.6503,113400.0
2014-02-28 12:10:00,20.58,20.62,20.58,20.62,64400.0,16.6503,16.6827,16.6503,16.6827,64400.0
2014-02-28 12:15:00,20.62,20.64,20.61,20.62,38800.0,16.6827,16.6989,16.6746,16.6827,38800.0
2014-02-28 12:20:00,20.62,20.63,20.6,20.61,67600.0,16.6827,16.6908,16.6665,16.6746,67600.0
2014-02-28 12:25:00,20.62,20.64,20.62,20.64,27400.0,16.6827,16.6989,16.6827,16.6989,27400.0
2014-02-28 12:30:00,20.64,20.66,20.64,20.66,55400.0,16.6989,16.7151,16.6989,16.7151,55400.0
2014-02-28 12:35:00,20.66,20.66,20.66,20.66,23600.0,16.7151,16.7151,16.7151,16.7151,23600.0
2014-02-28 12:40:00,20.66,20.66,20.61,20.63,86800.0,16.7151,16.7151,16.6746,16.6908,86800.0
2014-02-28 12:45:00,20.63,20.65,20.63,20.65,48000.0,16.6908,16.707,16.6908,16.707,48000.0
2014-02-28 12:50:00,20.65,20.66,20.63,20.63,45400.0,16.707,16.7151,16.6908,16.6908,45400.0
2014-02-28 12:55:00,20.63,20.65,20.61,20.64,41000.0,16.6908,16.707,16.6746,16.6989,41000.0
2014-02-28 13:00:00,20.64,20.65,20.64,20.65,36000.0,16.6989,16.707,16.6989,16.707,36000.0
2014-02-28 13:05:00,20.65,20.66,20.65,20.66,16400.0,16.707,16.7151,16.707,16.7151,16400.0
2014-02-28 13:10:00,20.66,20.66,20.65,20.65,34800.0,16.7151,16.7151,16.707,16.707,34800.0
2014-02-28 13:15:00,20.65,20.71,20.65,20.71,68400.0,16.707,16.7555,16.707,16.7555,68400.0
2014-02-28 13:20:00,20.71,20.74,20.7,20.73,96200.0,16.7555,16.7798,16.7474,16.7717,96200.0
2014-02-28 13:25:00,20.73,20.73,20.72,20.73,97800.0,16.7717,16.7717,16.7636,16.7717,97800.0
2014-02-28 13:30:00,20.73,20.73,20.7,20.71,124400.0,16.7717,16.7717,16.7474,16.7555,124400.0
2014-02-28 13:35:00,20.71,20.72,20.7,20.71,78800.0,16.7555,16.7636,16.7474,16.7555,78800.0
2014-02-28 13:40:00,20.72,20.72,20.64,20.64,74600.0,16.7636,16.7636,16.6989,16.6989,74600.0
2014-02-28 13:45:00,20.63,20.64,20.62,20.63,59400.0,16.6908,16.6989,16.6827,16.6908,59400.0
2014-02-28 13:50:00,20.63,20.65,20.62,20.64,68400.0,16.6908,16.707,16.6827,16.6989,68400.0
2014-02-28 13:55:00,20.64,20.67,20.64,20.67,35800.0,16.6989,16.7232,16.6989,16.7232,35800.0
2014-02-28 14:00:00,20.67,20.68,20.65,20.67,74800.0,16.7232,16.7312,16.707,16.7232,74800.0
2014-02-28 14:05:00,20.67,20.67,20.63,20.64,72200.0,16.7232,16.7232,16.6908,16.6989,72200.0
2014-02-28 14:10:00,20.64,20.66,20.64,20.66,52600.0,16.6989,16.7151,16.6989,16.7151,52600.0
2014-02-28 14:15:00,20.66,20.68,20.66,20.68,81600.0,16.7151,16.7312,16.7151,16.7312,81600.0
2014-02-28 14:20:00,20.68,20.68,20.67,20.67,85000.0,16.7312,16.7312,16.7232,16.7232,85000.0
2014-02-28 14:25:00,20.67,20.68,20.67,20.68,42600.0,16.7232,16.7312,16.7232,16.7312,42600.0
2014-02-28 14:30:00,20.68,20.71,20.68,20.71,203600.0,16.7312,16.7555,16.7312,16.7555,203600.0
2014-02-28 14:35:00,20.72,20.72,20.7,20.71,126000.0,16.7636,16.7636,16.7474,16.7555,126000.0
2014-02-28 14:40:00,20.71,20.72,20.7,20.7,115000.0,16.7555,16.7636,16.7474,16.7474,115000.0
2014-02-28 14:45:00,20.71,20.72,20.69,20.7,162800.0,16.7555,16.7636,16.7393,16.7474,162800.0
2014-02-28 14:50:00,20.7,20.72,20.7,20.71,121600.0,16.7474,16.7636,16.7474,16.7555,121600.0
2014-02-28 14:55:00,20.71,20.71,20.68,20.7,672800.0,16.7555,16.7555,16.7312,16.7474,672800.0
2014-02-28 15:00:00,20.7,20.73,20.7,20.73,490200.0,16.7474,16.7717,16.7474,16.7717,490200.0
2014-02-28 15:05:00,20.73,20.75,20.73,20.75,379200.0,16.7717,16.7879,16.7717,16.7879,379200.0
2014-02-28 15:10:00,20.75,20.77,20.73,20.75,305000.0,16.7879,16.8041,16.7717,16.7879,305000.0
2014-02-28 15:15:00,20.75,20.77,20.73,20.74,212000.0,16.7879,16.8041,16.7717,16.7798,212000.0
2014-02-28 15:20:00,20.74,20.82,20.74,20.81,531400.0,16.7798,16.8445,16.7798,16.8364,531400.0
2014-02-28 15:25:00,20.81,20.83,20.8,20.83,226800.0,16.8364,16.8526,16.8283,16.8526,226800.0
2014-02-28 15:30:00,20.83,20.88,20.83,20.87,276000.0,16.8526,16.8931,16.8526,16.885,276000.0
2014-02-28 15:35:00,20.86,20.91,20.86,20.9,401800.0,16.8769,16.9173,16.8769,16.9092,401800.0
2014-02-28 15:40:00,20.91,20.98,20.85,20.96,690400.0,16.9173,16.974,16.8688,16.9578,690400.0
2014-02-28 15:45:00,20.96,20.96,20.88,20.9,745000.0,16.9578,16.9578,16.8931,16.9092,745000.0
2014-02-28 15:50:00,20.89,20.9,20.86,20.9,527200.0,16.9011,16.9092,16.8769,16.9092,527200.0
2014-02-28 15:55:00,20.9,20.98,20.89,20.97,1659600.0,16.9092,16.974,16.9011,16.9659,1659600.0
2014-03-03 09:30:00,20.84,20.84,20.6,20.78,322000.0,16.8607,16.8607,16.6665,16.8122,322000.0
2014-03-03 09:35:00,20.78,20.85,20.77,20.84,472400.0,16.8122,16.8688,16.8041,16.8607,472400.0
2014-03-03 09:40:00,20.84,20.88,20.82,20.88,401600.0,16.8607,16.8931,16.8445,16.8931,401600.0
2014-03-03 09:45:00,20.88,20.91,20.85,20.91,291400.0,16.8931,16.9173,16.8688,16.9173,291400.0
2014-03-03 09:50:00,20.91,20.91,20.83,20.84,239800.0,16.9173,16.9173,16.8526,16.8607,239800.0
2014-03-03 09:55:00,20.84,20.85,20.8,20.81,118800.0,16.8607,16.8688,16.8283,16.8364,118800.0
2014-03-03 10:00:00,20.8,20.82,20.75,20.78,220000.0,16.8283,16.8445,16.7879,16.8122,220000.0
2014-03-03 10:05:00,20.77,20.79,20.75,20.76,246000.0,16.8041,16.8202,16.7879,16.796,246000.0
2014-03-03 10:10:00,20.77,20.83,20.75,20.82,271400.0,16.8041,16.8526,16.7879,16.8445,271400.0
2014-03-03 10:15:00,20.82,20.82,20.78,20.8,170200.0,16.8445,16.8445,16.8122,16.8283,170200.0
2014-03-03 10:20:00,20.8,20.8,20.75,20.75,83600.0,16.8283,16.8283,16.7879,16.7879,83600.0
2014-03-03 10:25:00,20.75,20.79,20.73,20.78,147600.0,16.7879,16.8202,16.7717,16.8122,147600.0
2014-03-03 10:30:00,20.78,20.81,20.77,20.78,83800.0,16.8122,16.8364,16.8041,16.8122,83800.0
2014-03-03 10:35:00,20.78,20.83,20.77,20.82,113200.0,16.8122,16.8526,16.8041,16.8445,113200.0
2014-03-03 10:40:00,20.82,20.85,20.82,20.83,57400.0,16.8445,16.8688,16.8445,16.8526,57400.0
2014-03-03 10:45:00,20.83,20.83,20.81,20.82,41200.0,16.8526,16.8526,16.8364,16.8445,41200.0
2014-03-03 10:50:00,20.82,20.83,20.81,20.82,91600.0,16.8445,16.8526,16.8364,16.8445,91600.0
2014-03-03 10:55:00,20.82,20.83,20.81,20.81,131400.0,16.8445,16.8526,16.8364,16.8364,131400.0
2014-03-03 11:00:00,20.82,20.82,20.8,20.81,126400.0,16.8445,16.8445,16.8283,16.8364,126400.0
2014-03-03 11:05:00,20.81,20.81,20.77,20.77,132200.0,16.8364,16.8364,16.8041,16.8041,132200.0
2014-03-03 11:10:00,20.77,20.77,20.75,20.75,78000.0,16.8041,16.8041,16.7879,16.7879,78000.0
2014-03-03 11:15:00,20.75,20.75,20.73,20.74,83800.0,16.7879,16.7879,16.7717,16.7798,83800.0
2014-03-03 11:20:00,20.74,20.77,20.73,20.76,160400.0,16.7798,16.8041,16.7717,16.796,160400.0
2014-03-03 11:25:00,20.76,20.82,20.76,20.81,77800.0,16.796,16.8445,16.796,16.8364,77800.0
2014-03-03 11:30:00,20.81,20.81,20.75,20.75,79200.0,16.8364,16.8364,16.7879,16.7879,79200.0
2014-03-03 11:35:00,20.75,20.77,20.74,20.75,142600.0,16.7879,16.8041,16.7798,16.7879,142600.0
2014-03-03 11:40:00,20.75,20.77,20.74,20.75,132800.0,16.7879,16.8041,16.7798,16.7879,132800.0
2014-03-03 11:45:00,20.75,20.75,20.71,20.73,56400.0,16.7879,16.7879,16.7555,16.7717,56400.0
2014-03-03 11:50:00,20.73,20.74,20.72,20.72,84200.0,16.7717,16.7798,16.7636,16.7636,84200.0
2014-03-03 11:55:00,20.72,20.72,20.67,20.67,71200.0,16.7636,16.7636,16.7232,16.7232,71200.0
2014-03-03 12:00:00,20.67,20.67,20.64,20.65,58200.0,16.7232,16.7232,16.6989,16.707,58200.0
2014-03-03 12:05:00,20.65,20.67,20.64,20.65,69600.0,16.707,16.7232,16.6989,16.707,69600.0
2014-03-03 12:10:00,20.65,20.73,20.63,20.72,103400.0,16.707,16.7717,16.6908,16.7636,103400.0
2014-03-03 12:15:00,20.71,20.74,20.69,20.7,76400.0,16.7555,16.7798,16.7393,16.7474,76400.0
2014-03-03 12:20:00,20.71,20.76,20.71,20.76,64000.0,16.7555,16.796,16.7555,16.796,64000.0
2014-03-03 12:25:00,20.77,20.77,20.74,20.75,45600.0,16.8041,16.8041,16.7798,16.7879,45600.0
2014-03-03 12:30:00,20.75,20.75,20.72,20.72,53200.0,16.7879,16.7879,16.7636,16.7636,53200.0
2014-03-03 12:35:00,20.72,20.75,20.72,20.73,49400.0,16.7636,16.7879,16.7636,16.7717,49400.0
2014-03-03 12:40:00,20.72,20.73,20.7,20.71,33400.0,16.7636,16.7717,16.7474,16.7555,33400.0
2014-03-03 12:45:00,20.71,20.73,20.71,20.72,40400.0,16.7555,16.7717,16.7555,16.7636,40400.0
2014-03-03 12:50:00,20.73,20.78,20.73,20.78,89800.0,16.7717,16.8122,16.7717,16.8122,89800.0
2014-03-03 12:55:00,20.78,20.82,20.77,20.81,56400.0,16.8122,16.8445,16.8041,16.8364,56400.0
2014-03-03 13:00:00,20.81,20.84,20.81,20.83,68600.0,16.8364,16.8607,16.8364,16.8526,68600.0
2014-03-03 13:05:00,20.83,20.99,20.83,20.99,871600.0,16.8526,16.9821,16.8526,16.9821,871600.0
2014-03-03 13:10:00,20.99,21.16,20.98,21.05,1383200.0,16.9821,17.1196,16.974,17.0306,1383200.0
2014-03-03 13:15:00,21.05,21.15,21.04,21.14,312000.0,17.0306,17.1115,17.0225,17.1034,312000.0
2014-03-03 13:20:00,21.14,21.14,21.04,21.07,252000.0,17.1034,17.1034,17.0225,17.0468,252000.0
2014-03-03 13:25:00,21.07,21.08,21.01,21.03,221400.0,17.0468,17.0549,16.9982,17.0144,221400.0
2014-03-03 13:30:00,21.04,21.04,20.98,21.0,115200.0,17.0225,17.0225,16.974,16.9901,115200.0
2014-03-03 13:35:00,21.0,21.02,21.0,21.02,122800.0,16.9901,17.0063,16.9901,17.0063,122800.0
2014-03-03 13:40:00,21.02,21.07,21.01,21.05,245600.0,17.0063,17.0468,16.9982,17.0306,245600.0
2014-03-03 13:45:00,21.05,21.05,21.04,21.04,61400.0,17.0306,17.0306,17.0225,17.0225,61400.0
2014-03-03 13:50:00,21.04,21.06,21.04,21.06,150400.0,17.0225,17.0387,17.0225,17.0387,150400.0
2014-03-03 13:55:00,21.06,21.11,21.06,21.09,155000.0,17.0387,17.0791,17.0387,17.063,155000.0
2014-03-03 14:00:00,21.09,21.09,21.05,21.06,188000.0,17.063,17.063,17.0306,17.0387,188000.0
2014-03-03 14:05:00,21.06,21.08,21.05,21.07,140800.0,17.0387,17.0549,17.0306,17.0468,140800.0
2014-03-03 14:10:00,21.07,21.08,21.05,21.07,116400.0,17.0468,17.0549,17.0306,17.0468,116400.0
2014-03-03 14:15:00,21.07,21.07,21.05,21.06,198800.0,17.0468,17.0468,17.0306,17.0387,198800.0
2014-03-03 14:20:00,21.06,21.07,21.06,21.06,87400.0,17.0387,17.0468,17.0387,17.0387,87400.0
2014-03-03 14:25:00,21.06,21.07,21.06,21.06,130400.0,17.0387,17.0468,17.0387,17.0387,130400.0
2014-03-03 14:30:00,21.06,21.07,21.05,21.06,141400.0,17.0387,17.0468,17.0306,17.0387,141400.0
2014-03-03 14:35:00,21.06,21.07,21.06,21.06,115200.0,17.0387,17.0468,17.0387,17.0387,115200.0
2014-03-03 14:40:00,21.06,21.06,21.0,21.0,107600.0,17.0387,17.0387,16.9901,16.9901,107600.0
2014-03-03 14:45:00,21.01,21.05,21.0,21.05,81600.0,16.9982,17.0306,16.9901,17.0306,81600.0
2014-03-03 14:50:00,21.05,21.05,21.01,21.02,108400.0,17.0306,17.0306,16.9982,17.0063,108400.0
2014-03-03 14:55:00,21.02,21.02,21.0,21.01,157400.0,17.0063,17.0063,16.9901,16.9982,157400.0
2014-03-03 15:00:00,21.01,21.04,21.0,21.0,216600.0,16.9982,17.0225,16.9901,16.9901,216600.0
2014-03-03 15:05:00,21.0,21.0,20.93,20.95,136400.0,16.9901,16.9901,16.9335,16.9497,136400.0
2014-03-03 15:10:00,20.95,20.95,20.89,20.9,137600.0,16.9497,16.9497,16.9011,16.9092,137600.0
2014-03-03 15:15:00,20.91,20.91,20.88,20.91,112400.0,16.9173,16.9173,16.8931,16.9173,112400.0
2014-03-03 15:20:00,20.9,20.93,20.9,20.91,135000.0,16.9092,16.9335,16.9092,16.9173,135000.0
2014-03-03 15:25:00,20.91,20.92,20.88,20.92,133600.0,16.9173,16.9254,16.8931,16.9254,133600.0
2014-03-03 15:30:00,20.92,20.93,20.9,20.93,117400.0,16.9254,16.9335,16.9092,16.9335,117400.0
2014-03-03 15:35:00,20.92,20.93,20.92,20.92,68000.0,16.9254,16.9335,16.9254,16.9254,68000.0
2014-03-03 15:40:00,20.92,20.93,20.9,20.92,284800.0,16.9254,16.9335,16.9092,16.9254,284800.0
2014-03-03 15:45:00,20.93,20.96,20.93,20.94,249400.0,16.9335,16.9578,16.9335,16.9416,249400.0
2014-03-03 15:50:00,20.94,20.98,20.94,20.96,422600.0,16.9416,16.974,16.9416,16.9578,422600.0
2014-03-03 15:55:00,20.96,21.0,20.95,20.99,543200.0,16.9578,16.9901,16.9497,16.9821,543200.0
2014-03-04 09:30:00,21.15,21.15,21.04,21.07,191400.0,17.1115,17.1115,17.0225,17.0468,191400.0
2014-03-04 09:35:00,21.07,21.14,21.06,21.13,175600.0,17.0468,17.1034,17.0387,17.0953,175600.0
2014-03-04 09:40:00,21.13,21.23,21.13,21.23,170200.0,17.0953,17.1762,17.0953,17.1762,170200.0
2014-03-04 09:45:00,21.22,21.27,21.22,21.26,222600.0,17.1681,17.2086,17.1681,17.2005,222600.0
2014-03-04 09:50:00,21.26,21.3,21.24,21.24,183400.0,17.2005,17.2329,17.1843,17.1843,183400.0
2014-03-04 09:55:00,21.24,21.27,21.23,21.24,148600.0,17.1843,17.2086,17.1762,17.1843,148600.0
2014-03-04 10:00:00,21.25,21.27,21.23,21.23,160000.0,17.1924,17.2086,17.1762,17.1762,160000.0
2014-03-04 10:05:00,21.23,21.33,21.23,21.31,240200.0,17.1762,17.2571,17.1762,17.241,240200.0
2014-03-04 10:10:00,21.31,21.33,21.3,21.31,109400.0,17.241,17.2571,17.2329,17.241,109400.0
2014-03-04 10:15:00,21.31,21.31,21.25,21.25,91800.0,17.241,17.241,17.1924,17.1924,91800.0
2014-03-04 10:20:00,21.25,21.3,21.25,21.28,104800.0,17.1924,17.2329,17.1924,17.2167,104800.0
2014-03-04 10:25:00,21.28,21.3,21.28,21.3,56600.0,17.2167,17.2329,17.2167,17.2329,56600.0
2014-03-04 10:30:00,21.31,21.32,21.3,21.31,164400.0,17.241,17.249,17.2329,17.241,164400.0
2014-03-04 10:35:00,21.31,21.33,21.3,21.31,156000.0,17.241,17.2571,17.2329,17.241,156000.0
2014-03-04 10:40:00,21.31,21.33,21.3,21.31,113600.0,17.241,17.2571,17.2329,17.241,113600.0
2014-03-04 10:45:00,21.31,21.32,21.3,21.3,85000.0,17.241,17.249,17.2329,17.2329,85000.0
2014-03-04 10:50:00,21.31,21.32,21.3,21.32,62600.0,17.241,17.249,17.2329,17.249,62600.0
2014-03-04 10:55:00,21.32,21.32,21.31,21.31,67200.0,17.249,17.249,17.241,17.241,67200.0
2014-03-04 11:00:00,21.31,21.32,21.3,21.31,91000.0,17.241,17.249,17.2329,17.241,91000.0
2014-03-04 11:05:00,21.31,21.32,21.3,21.31,97800.0,17.241,17.249,17.2329,17.241,97800.0
2014-03-04 11:10:00,21.3,21.34,21.3,21.34,181400.0,17.2329,17.2652,17.2329,17.2652,181400.0
2014-03-04 11:15:00,21.34,21.35,21.33,21.34,100600.0,17.2652,17.2733,17.2571,17.2652,100600.0
2014-03-04 11:20:00,21.35,21.36,21.32,21.36,165200.0,17.2733,17.2814,17.249,17.2814,165200.0
2014-03-04 11:25:00,21.36,21.38,21.36,21.38,124200.0,17.2814,17.2976,17.2814,17.2976,124200.0
2014-03-04 11:30:00,21.38,21.43,21.38,21.42,178800.0,17.2976,17.338,17.2976,17.3299,178800.0
2014-03-04 11:35:00,21.42,21.43,21.36,21.4,476600.0,17.3299,17.338,17.2814,17.3138,476600.0
2014-03-04 11:40:00,21.4,21.41,21.36,21.39,93000.0,17.3138,17.3219,17.2814,17.3057,93000.0
2014-03-04 11:45:00,21.39,21.43,21.39,21.41,108200.0,17.3057,17.338,17.3057,17.3219,108200.0
2014-03-04 11:50:00,21.41,21.47,21.41,21.46,192000.0,17.3219,17.3704,17.3219,17.3623,192000.0
2014-03-04 11:55:00,21.46,21.46,21.42,21.42,59800.0,17.3623,17.3623,17.3299,17.3299,59800.0
2014-03-04 12:00:00,21.42,21.42,21.4,21.42,55000.0,17.3299,17.3299,17.3138,17.3299,55000.0
2014-03-04 12:05:00,21.42,21.43,21.41,21.43,43200.0,17.3299,17.338,17.3219,17.338,43200.0
2014-03-04 12:10:00,21.43,21.45,21.43,21.45,238000.0,17.338,17.3542,17.338,17.3542,238000.0
2014-03-04 12:15:00,21.45,21.49,21.45,21.47,237400.0,17.3542,17.3866,17.3542,17.3704,237400.0
2014-03-04 12:20:00,21.47,21.48,21.41,21.43,120600.0,17.3704,17.3785,17.3219,17.338,120600.0
2014-03-04 12:25:00,21.43,21.44,21.42,21.43,76000.0,17.338,17.3461,17.3299,17.338,76000.0
2014-03-04 12:30:00,21.43,21.43,21.38,21.38,102400.0,17.338,17.338,17.2976,17.2976,102400.0
2014-03-04 12:35:00,21.38,21.38,21.36,21.36,179200.0,17.2976,17.2976,17.2814,17.2814,179200.0
2014-03-04 12:40:00,21.36,21.36,21.35,21.36,64800.0,17.2814,17.2814,17.2733,17.2814,64800.0
2014-03-04 12:45:00,21.36,21.36,21.33,21.35,58000.0,17.2814,17.2814,17.2571,17.2733,58000.0
2014-03-04 12:50:00,21.35,21.35,21.34,21.34,72000.0,17.2733,17.2733,17.2652,17.2652,72000.0
2014-03-04 12:55:00,21.34,21.35,21.33,21.33,109600.0,17.2652,17.2733,17.2571,17.2571,109600.0
2014-03-04 13:00:00,21.33,21.34,21.33,21.33,105600.0,17.2571,17.2652,17.2571,17.2571,105600.0
2014-03-04 13:05:00,21.33,21.33,21.28,21.29,150400.0,17.2571,17.2571,17.2167,17.2248,150400.0
2014-03-04 13:10:00,21.29,21.31,21.29,21.31,103200.0,17.2248,17.241,17.2248,17.241,103200.0
2014-03-04 13:15:00,21.31,21.32,21.31,21.31,99400.0,17.241,17.249,17.241,17.241,99400.0
2014-03-04 13:20:00,21.31,21.32,21.31,21.32,107600.0,17.241,17.249,17.241,17.249,107600.0
2014-03-04 13:25:00,21.31,21.32,21.31,21.31,70000.0,17.241,17.249,17.241,17.241,70000.0
2014-03-04 13:30:00,21.31,21.32,21.31,21.31,70600.0,17.241,17.249,17.241,17.241,70600.0
2014-03-04 13:35:00,21.31,21.32,21.31,21.32,26200.0,17.241,17.249,17.241,17.249,26200.0
2014-03-04 13:40:00,21.32,21.32,21.31,21.31,47800.0,17.249,17.249,17.241,17.241,47800.0
2014-03-04 13:45:00,21.31,21.32,21.3,21.31,180000.0,17.241,17.249,17.2329,17.241,180000.0
2014-03-04 13:50:00,21.3,21.32,21.3,21.31,106000.0,17.2329,17.249,17.2329,17.241,106000.0
2014-03-04 13:55:00,21.31,21.32,21.3,21.3,55000.0,17.241,17.249,17.2329,17.2329,55000.0
2014-03-04 14:00:00,21.31,21.31,21.29,21.3,103200.0,17.241,17.241,17.2248,17.2329,103200.0
2014-03-04 14:05:00,21.3,21.31,21.29,21.3,97600.0,17.2329,17.241,17.2248,17.2329,97600.0
2014-03-04 14:10:00,21.3,21.31,21.29,21.3,42400.0,17.2329,17.241,17.2248,17.2329,42400.0
2014-03-04 14:15:00,21.3,21.31,21.29,21.3,44200.0,17.2329,17.241,17.2248,17.2329,44200.0
2014-03-04 14:20:00,21.3,21.3,21.27,21.29,115400.0,17.2329,17.2329,17.2086,17.2248,115400.0
2014-03-04 14:25:00,21.29,21.3,21.28,21.29,23800.0,17.2248,17.2329,17.2167,17.2248,23800.0
2014-03-04 14:30:00,21.29,21.31,21.28,21.29,43000.0,17.2248,17.241,17.2167,17.2248,43000.0
2014-03-04 14:35:00,21.29,21.3,21.27,21.28,84600.0,17.2248,17.2329,17.2086,17.2167,84600.0
2014-03-04 14:40:00,21.28,21.29,21.28,21.29,53600.0,17.2167,17.2248,17.2167,17.2248,53600.0
2014-03-04 14:45:00,21.29,21.3,21.29,21.29,47200.0,17.2248,17.2329,17.2248,17.2248,47200.0
2014-03-04 14:50:00,21.29,21.3,21.28,21.29,118600.0,17.2248,17.2329,17.2167,17.2248,118600.0
2014-03-04 14:55:00,21.29,21.3,21.28,21.28,291600.0,17.2248,17.2329,17.2167,17.2167,291600.0
2014-03-04 15:00:00,21.28,21.29,21.28,21.28,78800.0,17.2167,17.2248,17.2167,17.2167,78800.0
2014-03-04 15:05:00,21.28,21.28,21.26,21.26,141400.0,17.2167,17.2167,17.2005,17.2005,141400.0
2014-03-04 15:10:00,21.27,21.27,21.26,21.26,90400.0,17.2086,17.2086,17.2005,17.2005,90400.0
2014-03-04 15:15:00,21.26,21.29,21.26,21.29,180000.0,17.2005,17.2248,17.2005,17.2248,180000.0
2014-03-04 15:20:00,21.29,21.29,21.28,21.29,92400.0,17.2248,17.2248,17.2167,17.2248,92400.0
2014-03-04 15:25:00,21.29,21.29,21.25,21.26,405400.0,17.2248,17.2248,17.1924,17.2005,405400.0
2014-03-04 15:30:00,21.26,21.26,21.24,21.24,199000.0,17.2005,17.2005,17.1843,17.1843,199000.0
2014-03-04 15:35:00,21.25,21.26,21.24,21.26,614200.0,17.1924,17.2005,17.1843,17.2005,614200.0
2014-03-04 15:40:00,21.26,21.26,21.24,21.24,417000.0,17.2005,17.2005,17.1843,17.1843,417000.0
2014-03-04 15:45:00,21.25,21.25,21.22,21.23,446400.0,17.1924,17.1924,17.1681,17.1762,446400.0
2014-03-04 15:50:00,21.23,21.23,21.2,21.21,770000.0,17.1762,17.1762,17.152,17.16,770000.0
2014-03-04 15:55:00,21.21,21.23,21.2,21.2,905600.0,17.16,17.1762,17.152,17.152,905600.0
2014-03-05 09:30:00,21.2,21.27,21.18,21.27,236800.0,17.152,17.2086,17.1358,17.2086,236800.0
2014-03-05 09:35:00,21.27,21.29,21.19,21.2,129200.0,17.2086,17.2248,17.1439,17.152,129200.0
2014-03-05 09:40:00,21.2,21.27,21.2,21.25,111200.0,17.152,17.2086,17.152,17.1924,111200.0
2014-03-05 09:45:00,21.25,21.26,21.19,21.21,96400.0,17.1924,17.2005,17.1439,17.16,96400.0
2014-03-05 09:50:00,21.21,21.27,21.21,21.26,153200.0,17.16,17.2086,17.16,17.2005,153200.0
2014-03-05 09:55:00,21.26,21.27,21.18,21.18,145400.0,17.2005,17.2086,17.1358,17.1358,145400.0
2014-03-05 10:00:00,21.18,21.2,21.14,21.18,89400.0,17.1358,17.152,17.1034,17.1358,89400.0
2014-03-05 10:05:00,21.18,21.21,21.17,21.18,67600.0,17.1358,17.16,17.1277,17.1358,67600.0
2014-03-05 10:10:00,21.18,21.2,21.17,21.2,113000.0,17.1358,17.152,17.1277,17.152,113000.0
2014-03-05 10:15:00,21.2,21.25,21.2,21.24,94800.0,17.152,17.1924,17.152,17.1843,94800.0
2014-03-05 10:20:00,21.24,21.26,21.22,21.24,155800.0,17.1843,17.2005,17.1681,17.1843,155800.0
2014-03-05 10:25:00,21.24,21.25,21.22,21.24,101400.0,17.1843,17.1924,17.1681,17.1843,101400.0
2014-03-05 10:30:00,21.24,21.25,21.23,21.23,44400.0,17.1843,17.1924,17.1762,17.1762,44400.0
2014-03-05 10:35:00,21.23,21.25,21.23,21.25,124200.0,17.1762,17.1924,17.1762,17.1924,124200.0
2014-03-05 10:40:00,21.25,21.26,21.24,21.25,66000.0,17.1924,17.2005,17.1843,17.1924,66000.0
2014-03-05 10:45:00,21.25,21.26,21.23,21.23,73200.0,17.1924,17.2005,17.1762,17.1762,73200.0
2014-03-05 10:50:00,21.22,21.24,21.21,21.24,63800.0,17.1681,17.1843,17.16,17.1843,63800.0
2014-03-05 10:55:00,21.24,21.28,21.23,21.26,84400.0,17.1843,17.2167,17.1762,17.2005,84400.0
2014-03-05 11:00:00,21.26,21.32,21.25,21.32,90800.0,17.2005,17.249,17.1924,17.249,90800.0
2014-03-05 11:05:00,21.32,21.34,21.32,21.32,81000.0,17.249,17.2652,17.249,17.249,81000.0
2014-03-05 11:10:00,21.32,21.33,21.3,21.3,39200.0,17.249,17.2571,17.2329,17.2329,39200.0
2014-03-05 11:15:00,21.3,21.31,21.28,21.29,50600.0,17.2329,17.241,17.2167,17.2248,50600.0
2014-03-05 11:20:00,21.29,21.32,21.29,21.32,52000.0,17.2248,17.249,17.2248,17.249,52000.0
2014-03-05 11:25:00,21.32,21.33,21.26,21.27,86000.0,17.249,17.2571,17.2005,17.2086,86000.0
2014-03-05 11:30:00,21.27,21.3,21.27,21.3,25000.0,17.2086,17.2329,17.2086,17.2329,25000.0
2014-03-05 11:35:00,21.3,21.33,21.3,21.33,64400.0,17.2329,17.2571,17.2329,17.2571,64400.0
2014-03-05 11:40:00,21.33,21.33,21.3,21.31,64000.0,17.2571,17.2571,17.2329,17.241,64000.0
2014-03-05 11:45:00,21.31,21.32,21.3,21.3,73800.0,17.241,17.249,17.2329,17.2329,73800.0
2014-03-05 11:50:00,21.3,21.32,21.3,21.32,51800.0,17.2329,17.249,17.2329,17.249,51800.0
2014-03-05 11:55:00,21.32,21.32,21.3,21.31,55400.0,17.249,17.249,17.2329,17.241,55400.0
2014-03-05 12:00:00,21.31,21.32,21.3,21.32,53200.0,17.241,17.249,17.2329,17.249,53200.0
2014-03-05 12:05:00,21.32,21.32,21.3,21.3,30600.0,17.249,17.249,17.2329,17.2329,30600.0
2014-03-05 12:10:00,21.3,21.3,21.25,21.25,93400.0,17.2329,17.2329,17.1924,17.1924,93400.0
2014-03-05 12:15:00,21.25,21.25,21.23,21.24,55600.0,17.1924,17.1924,17.1762,17.1843,55600.0
2014-03-05 12:20:00,21.25,21.26,21.24,21.25,59000.0,17.1924,17.2005,17.1843,17.1924,59000.0
2014-03-05 12:25:00,21.25,21.26,21.25,21.25,56400.0,17.1924,17.2005,17.1924,17.1924,56400.0
2014-03-05 12:30:00,21.25,21.28,21.25,21.27,51800.0,17.1924,17.2167,17.1924,17.2086,51800.0
2014-03-05 12:35:00,21.27,21.3,21.27,21.3,40800.0,17.2086,17.2329,17.2086,17.2329,40800.0
2014-03-05 12:40:00,21.3,21.31,21.28,21.3,143200.0,17.2329,17.241,17.2167,17.2329,143200.0
2014-03-05 12:45:00,21.31,21.31,21.3,21.31,22400.0,17.241,17.241,17.2329,17.241,22400.0
2014-03-05 12:50:00,21.31,21.33,21.31,21.31,96800.0,17.241,17.2571,17.241,17.241,96800.0
2014-03-05 12:55:00,21.31,21.31,21.3,21.31,48000.0,17.241,17.241,17.2329,17.241,48000.0
2014-03-05 13:00:00,21.3,21.3,21.28,21.29,167400.0,17.2329,17.2329,17.2167,17.2248,167400.0
2014-03-05 13:05:00,21.29,21.31,21.28,21.31,107400.0,17.2248,17.241,17.2167,17.241,107400.0
2014-03-05 13:10:00,21.31,21.33,21.3,21.33,152400.0,17.241,17.2571,17.2329,17.2571,152400.0
2014-03-05 13:15:00,21.33,21.33,21.3,21.3,46000.0,17.2571,17.2571,17.2329,17.2329,46000.0
2014-03-05 13:20:00,21.3,21.49,21.29,21.49,1085800.0,17.2329,17.3866,17.2248,17.3866,1085800.0
2014-03-05 13:25:00,21.49,21.62,21.39,21.53,756800.0,17.3866,17.4918,17.3057,17.4189,756800.0
2014-03-05 13:30:00,21.53,21.65,21.5,21.58,552800.0,17.4189,17.516,17.3947,17.4594,552800.0
2014-03-05 13:35:00,21.58,21.83,21.58,21.75,900400.0,17.4594,17.6617,17.4594,17.5969,900400.0
2014-03-05 13:40:00,21.75,21.75,21.7,21.73,539800.0,17.5969,17.5969,17.5565,17.5808,539800.0
2014-03-05 13:45:00,21.73,21.73,21.57,21.61,308200.0,17.5808,17.5808,17.4513,17.4837,308200.0
2014-03-05 13:50:00,21.61,21.61,21.56,21.59,89200.0,17.4837,17.4837,17.4432,17.4675,89200.0
2014-03-05 13:55:00,21.59,21.6,21.55,21.56,134600.0,17.4675,17.4756,17.4351,17.4432,134600.0
2014-03-05 14:00:00,21.56,21.62,21.55,21.61,192800.0,17.4432,17.4918,17.4351,17.4837,192800.0
2014-03-05 14:05:00,21.61,21.67,21.61,21.65,188000.0,17.4837,17.5322,17.4837,17.516,188000.0
2014-03-05 14:10:00,21.65,21.69,21.65,21.68,252800.0,17.516,17.5484,17.516,17.5403,252800.0
2014-03-05 14:15:00,21.68,21.73,21.67,21.73,138600.0,17.5403,17.5808,17.5322,17.5808,138600.0
2014-03-05 14:20:00,21.73,21.75,21.72,21.74,454000.0,17.5808,17.5969,17.5727,17.5888,454000.0
2014-03-05 14:25:00,21.74,21.83,21.69,21.71,347800.0,17.5888,17.6617,17.5484,17.5646,347800.0
2014-03-05 14:30:00,21.72,21.75,21.7,21.74,428600.0,17.5727,17.5969,17.5565,17.5888,428600.0
2014-03-05 14:35:00,21.74,21.77,21.71,21.73,362600.0,17.5888,17.6131,17.5646,17.5808,362600.0
2014-03-05 14:40:00,21.73,21.77,21.7,21.77,374800.0,17.5808,17.6131,17.5565,17.6131,374800.0
2014-03-05 14:45:00,21.77,21.79,21.72,21.77,202000.0,17.6131,17.6293,17.5727,17.6131,202000.0
2014-03-05 14:50:00,21.77,21.77,21.69,21.73,265400.0,17.6131,17.6131,17.5484,17.5808,265400.0
2014-03-05 14:55:00,21.73,21.75,21.73,21.75,291200.0,17.5808,17.5969,17.5808,17.5969,291200.0
2014-03-05 15:00:00,21.75,21.75,21.71,21.72,363000.0,17.5969,17.5969,17.5646,17.5727,363000.0
2014-03-05 15:05:00,21.73,21.78,21.71,21.75,237800.0,17.5808,17.6212,17.5646,17.5969,237800.0
2014-03-05 15:10:00,21.75,21.76,21.73,21.75,149600.0,17.5969,17.605,17.5808,17.5969,149600.0
2014-03-05 15:15:00,21.75,21.8,21.75,21.77,195200.0,17.5969,17.6374,17.5969,17.6131,195200.0
2014-03-05 15:20:00,21.77,21.77,21.74,21.75,2824800.0,17.6131,17.6131,17.5888,17.5969,2824800.0
2014-03-05 15:25:00,21.75,21.76,21.73,21.73,176400.0,17.5969,17.605,17.5808,17.5808,176400.0
2014-03-05 15:30:00,21.74,21.76,21.73,21.75,583200.0,17.5888,17.605,17.5808,17.5969,583200.0
2014-03-05 15:35:00,21.75,21.79,21.74,21.79,405000.0,17.5969,17.6293,17.5888,17.6293,405000.0
2014-03-05 15:40:00,21.79,21.82,21.79,21.81,344400.0,17.6293,17.6536,17.6293,17.6455,344400.0
2014-03-05 15:45:00,21.8,21.81,21.8,21.8,576000.0,17.6374,17.6455,17.6374,17.6374,576000.0
2014-03-05 15:50:00,21.8,21.82,21.8,21.81,535800.0,17.6374,17.6536,17.6374,17.6455,535800.0
2014-03-05 15:55:00,21.81,21.86,21.81,21.84,956800.0,17.6455,17.6859,17.6455,17.6698,956800.0
2014-03-06 09:30:00,22.4,22.43,22.25,22.31,827800.0,18.1228,18.1471,18.0015,18.05,827800.0
2014-03-06 09:35:00,22.3,22.38,22.16,22.31,843200.0,18.0419,18.1066,17.9286,18.05,843200.0
2014-03-06 09:40:00,22.31,22.36,22.21,22.32,526800.0,18.05,18.0905,17.9691,18.0581,526800.0
2014-03-06 09:45:00,22.34,22.38,22.25,22.36,404400.0,18.0743,18.1066,18.0015,18.0905,404400.0
2014-03-06 09:50:00,22.36,22.57,22.36,22.55,1251200.0,18.0905,18.2604,18.0905,18.2442,1251200.0
2014-03-06 09:55:00,22.56,22.63,22.41,22.63,523400.0,18.2523,18.3089,18.1309,18.3089,523400.0
2014-03-06 10:00:00,22.63,22.63,22.5,22.56,496600.0,18.3089,18.3089,18.2037,18.2523,496600.0
2014-03-06 10:05:00,22.55,22.59,22.34,22.41,573800.0,18.2442,18.2765,18.0743,18.1309,573800.0
2014-03-06 10:10:00,22.39,22.44,22.28,22.43,395400.0,18.1147,18.1552,18.0257,18.1471,395400.0
2014-03-06 10:15:00,22.43,22.43,22.3,22.35,206200.0,18.1471,18.1471,18.0419,18.0824,206200.0
2014-03-06 10:20:00,22.35,22.38,22.31,22.31,238200.0,18.0824,18.1066,18.05,18.05,238200.0
2014-03-06 10:25:00,22.31,22.33,22.23,22.23,387800.0,18.05,18.0662,17.9853,17.9853,387800.0
2014-03-06 10:30:00,22.23,22.29,22.06,22.13,622400.0,17.9853,18.0338,17.8477,17.9044,622400.0
2014-03-06 10:35:00,22.13,22.21,22.06,22.16,265600.0,17.9044,17.9691,17.8477,17.9286,265600.0
2014-03-06 10:40:00,22.15,22.25,22.15,22.22,186600.0,17.9206,18.0015,17.9206,17.9772,186600.0
2014-03-06 10:45:00,22.22,22.27,22.18,22.23,152600.0,17.9772,18.0176,17.9448,17.9853,152600.0
2014-03-06 10:50:00,22.22,22.28,22.22,22.25,226000.0,17.9772,18.0257,17.9772,18.0015,226000.0
2014-03-06 10:55:00,22.25,22.3,22.24,22.27,233800.0,18.0015,18.0419,17.9934,18.0176,233800.0
2014-03-06 11:00:00,22.27,22.31,22.2,22.2,246400.0,18.0176,18.05,17.961,17.961,246400.0
2014-03-06 11:05:00,22.21,22.21,22.16,22.17,130000.0,17.9691,17.9691,17.9286,17.9367,130000.0
2014-03-06 11:10:00,22.17,22.18,22.08,22.09,125800.0,17.9367,17.9448,17.8639,17.872,125800.0
2014-03-06 11:15:00,22.1,22.15,22.06,22.06,79600.0,17.8801,17.9206,17.8477,17.8477,79600.0
2014-03-06 11:20:00,22.06,22.1,22.0,22.05,179400.0,17.8477,17.8801,17.7992,17.8397,179400.0
2014-03-06 11:25:00,22.05,22.05,21.91,22.0,270400.0,17.8397,17.8397,17.7264,17.7992,270400.0
2014-03-06 11:30:00,22.0,22.18,22.0,22.03,245800.0,17.7992,17.9448,17.7992,17.8235,245800.0
2014-03-06 11:35:00,22.02,22.04,21.94,21.96,96800.0,17.8154,17.8316,17.7507,17.7668,96800.0
2014-03-06 11:40:00,21.96,22.0,21.96,21.99,83200.0,17.7668,17.7992,17.7668,17.7911,83200.0
2014-03-06 11:45:00,22.0,22.02,21.98,22.0,127200.0,17.7992,17.8154,17.783,17.7992,127200.0
2014-03-06 11:50:00,21.99,22.03,21.92,21.94,129400.0,17.7911,17.8235,17.7345,17.7507,129400.0
2014-03-06 11:55:00,21.93,22.03,21.93,22.0,88400.0,17.7426,17.8235,17.7426,17.7992,88400.0
2014-03-06 12:00:00,22.0,22.02,21.97,21.98,67600.0,17.7992,17.8154,17.7749,17.783,67600.0
2014-03-06 12:05:00,21.99,21.99,21.92,21.92,66400.0,17.7911,17.7911,17.7345,17.7345,66400.0
2014-03-06 12:10:00,21.92,21.95,21.91,21.92,88200.0,17.7345,17.7587,17.7264,17.7345,88200.0
2014-03-06 12:15:00,21.93,21.93,21.9,21.93,81400.0,17.7426,17.7426,17.7183,17.7426,81400.0
2014-03-06 12:20:00,21.93,21.98,21.92,21.93,86400.0,17.7426,17.783,17.7345,17.7426,86400.0
2014-03-06 12:25:00,21.93,21.95,21.91,21.93,82200.0,17.7426,17.7587,17.7264,17.7426,82200.0
2014-03-06 12:30:00,21.93,21.95,21.92,21.93,92400.0,17.7426,17.7587,17.7345,17.7426,92400.0
2014-03-06 12:35:00,21.93,21.93,21.85,21.89,155000.0,17.7426,17.7426,17.6778,17.7102,155000.0
2014-03-06 12:40:00,21.89,21.93,21.89,21.92,98400.0,17.7102,17.7426,17.7102,17.7345,98400.0
2014-03-06 12:45:00,21.92,21.93,21.9,21.91,124200.0,17.7345,17.7426,17.7183,17.7264,124200.0
2014-03-06 12:50:00,21.91,21.91,21.87,21.91,76400.0,17.7264,17.7264,17.694,17.7264,76400.0
2014-03-06 12:55:00,21.91,21.93,21.89,21.89,54800.0,17.7264,17.7426,17.7102,17.7102,54800.0
2014-03-06 13:00:00,21.89,21.94,21.88,21.91,228400.0,17.7102,17.7507,17.7021,17.7264,228400.0
2014-03-06 13:05:00,21.91,21.93,21.85,21.85,143600.0,17.7264,17.7426,17.6778,17.6778,143600.0
2014-03-06 13:10:00,21.85,21.86,21.83,21.85,152400.0,17.6778,17.6859,17.6617,17.6778,152400.0
2014-03-06 13:15:00,21.85,21.9,21.83,21.85,95600.0,17.6778,17.7183,17.6617,17.6778,95600.0
2014-03-06 13:20:00,21.85,21.86,21.82,21.83,68200.0,17.6778,17.6859,17.6536,17.6617,68200.0
2014-03-06 13:25:00,21.83,21.84,21.8,21.83,225000.0,17.6617,17.6698,17.6374,17.6617,225000.0
2014-03-06 13:30:00,21.83,21.86,21.83,21.84,81200.0,17.6617,17.6859,17.6617,17.6698,81200.0
2014-03-06 13:35:00,21.83,21.86,21.82,21.85,86600.0,17.6617,17.6859,17.6536,17.6778,86600.0
2014-03-06 13:40:00,21.86,21.86,21.83,21.84,81800.0,17.6859,17.6859,17.6617,17.6698,81800.0
2014-03-06 13:45:00,21.84,21.88,21.83,21.86,389200.0,17.6698,17.7021,17.6617,17.6859,389200.0
2014-03-06 13:50:00,21.86,21.88,21.83,21.83,123800.0,17.6859,17.7021,17.6617,17.6617,123800.0
2014-03-06 13:55:00,21.83,21.83,21.77,21.77,147800.0,17.6617,17.6617,17.6131,17.6131,147800.0
2014-03-06 14:00:00,21.78,21.86,21.77,21.82,192800.0,17.6212,17.6859,17.6131,17.6536,192800.0
2014-03-06 14:05:00,21.82,21.83,21.82,21.82,90600.0,17.6536,17.6617,17.6536,17.6536,90600.0
2014-03-06 14:10:00,21.82,21.82,21.81,21.82,152000.0,17.6536,17.6536,17.6455,17.6536,152000.0
2014-03-06 14:15:00,21.82,21.82,21.8,21.81,71200.0,17.6536,17.6536,17.6374,17.6455,71200.0
2014-03-06 14:20:00,21.8,21.81,21.77,21.77,101400.0,17.6374,17.6455,17.6131,17.6131,101400.0
2014-03-06 14:25:00,21.77,21.77,21.68,21.75,406400.0,17.6131,17.6131,17.5403,17.5969,406400.0
2014-03-06 14:30:00,21.75,21.82,21.75,21.82,261400.0,17.5969,17.6536,17.5969,17.6536,261400.0
2014-03-06 14:35:00,21.82,21.82,21.78,21.79,137000.0,17.6536,17.6536,17.6212,17.6293,137000.0
2014-03-06 14:40:00,21.79,21.86,21.78,21.86,328400.0,17.6293,17.6859,17.6212,17.6859,328400.0
2014-03-06 14:45:00,21.86,21.89,21.83,21.88,256600.0,17.6859,17.7102,17.6617,17.7021,256600.0
2014-03-06 14:50:00,21.88,21.93,21.88,21.93,259800.0,17.7021,17.7426,17.7021,17.7426,259800.0
2014-03-06 14:55:00,21.92,21.93,21.9,21.9,187800.0,17.7345,17.7426,17.7183,17.7183,187800.0
2014-03-06 15:00:00,21.9,21.93,21.88,21.88,238400.0,17.7183,17.7426,17.7021,17.7021,238400.0
2014-03-06 15:05:00,21.88,21.88,21.84,21.85,249600.0,17.7021,17.7021,17.6698,17.6778,249600.0
2014-03-06 15:10:00,21.86,21.86,21.85,21.85,164000.0,17.6859,17.6859,17.6778,17.6778,164000.0
2014-03-06 15:15:00,21.85,21.86,21.85,21.85,217800.0,17.6778,17.6859,17.6778,17.6778,217800.0
2014-03-06 15:20:00,21.85,21.86,21.81,21.83,252800.0,17.6778,17.6859,17.6455,17.6617,252800.0
2014-03-06 15:25:00,21.83,21.91,21.82,21.89,303800.0,17.6617,17.7264,17.6536,17.7102,303800.0
2014-03-06 15:30:00,21.89,21.93,21.63,21.65,1549200.0,17.7102,17.7426,17.4999,17.516,1549200.0
2014-03-06 15:35:00,21.65,21.81,21.56,21.64,1561200.0,17.516,17.6455,17.4432,17.5079,1561200.0
2014-03-06 15:40:00,21.64,21.73,21.56,21.65,1081200.0,17.5079,17.5808,17.4432,17.516,1081200.0
2014-03-06 15:45:00,21.64,21.65,21.55,21.61,890600.0,17.5079,17.516,17.4351,17.4837,890600.0
2014-03-06 15:50:00,21.61,21.74,21.61,21.72,813400.0,17.4837,17.5888,17.4837,17.5727,813400.0
2014-03-06 15:55:00,21.72,21.72,21.68,21.7,694000.0,17.5727,17.5727,17.5403,17.5565,694000.0
2014-03-07 09:30:00,21.75,21.87,21.69,21.87,692800.0,17.5969,17.694,17.5484,17.694,692800.0
2014-03-07 09:35:00,21.86,22.06,21.79,22.06,1375800.0,17.6859,17.8477,17.6293,17.8477,1375800.0
2014-03-07 09:40:00,22.05,22.16,22.03,22.14,712600.0,17.8397,17.9286,17.8235,17.9125,712600.0
2014-03-07 09:45:00,22.14,22.18,22.13,22.17,386200.0,17.9125,17.9448,17.9044,17.9367,386200.0
2014-03-07 09:50:00,22.17,22.18,22.06,22.09,625400.0,17.9367,17.9448,17.8477,17.872,625400.0
2014-03-07 09:55:00,22.09,22.09,22.0,22.0,184800.0,17.872,17.872,17.7992,17.7992,184800.0
2014-03-07 10:00:00,22.0,22.05,21.93,22.04,388400.0,17.7992,17.8397,17.7426,17.8316,388400.0
2014-03-07 10:05:00,22.04,22.04,21.98,21.99,225600.0,17.8316,17.8316,17.783,17.7911,225600.0
2014-03-07 10:10:00,21.99,22.04,21.99,22.02,386400.0,17.7911,17.8316,17.7911,17.8154,386400.0
2014-03-07 10:15:00,22.02,22.02,21.97,22.0,184600.0,17.8154,17.8154,17.7749,17.7992,184600.0
2014-03-07 10:20:00,22.0,22.0,21.95,21.95,302600.0,17.7992,17.7992,17.7587,17.7587,302600.0
2014-03-07 10:25:00,21.95,21.97,21.93,21.95,258000.0,17.7587,17.7749,17.7426,17.7587,258000.0
2014-03-07 10:30:00,21.95,21.97,21.9,21.91,192000.0,17.7587,17.7749,17.7183,17.7264,192000.0
2014-03-07 10:35:00,21.9,21.97,21.9,21.96,102400.0,17.7183,17.7749,17.7183,17.7668,102400.0
2014-03-07 10:40:00,21.97,21.97,21.93,21.94,86600.0,17.7749,17.7749,17.7426,17.7507,86600.0
2014-03-07 10:45:00,21.94,21.95,21.91,21.95,100800.0,17.7507,17.7587,17.7264,17.7587,100800.0
2014-03-07 10:50:00,21.95,21.95,21.91,21.91,107600.0,17.7587,17.7587,17.7264,17.7264,107600.0
2014-03-07 10:55:00,21.91,21.92,21.88,21.88,143600.0,17.7264,17.7345,17.7021,17.7021,143600.0
2014-03-07 11:00:00,21.88,21.91,21.86,21.91,257600.0,17.7021,17.7264,17.6859,17.7264,257600.0
2014-03-07 11:05:00,21.92,22.0,21.92,21.97,242600.0,17.7345,17.7992,17.7345,17.7749,242600.0
2014-03-07 11:10:00,21.97,21.98,21.93,21.97,112800.0,17.7749,17.783,17.7426,17.7749,112800.0
2014-03-07 11:15:00,21.97,22.0,21.97,21.99,170600.0,17.7749,17.7992,17.7749,17.7911,170600.0
2014-03-07 11:20:00,21.98,22.0,21.98,21.99,107800.0,17.783,17.7992,17.783,17.7911,107800.0
2014-03-07 11:25:00,22.0,22.0,21.98,22.0,141400.0,17.7992,17.7992,17.783,17.7992,141400.0
2014-03-07 11:30:00,22.0,22.0,21.97,22.0,139200.0,17.7992,17.7992,17.7749,17.7992,139200.0
2014-03-07 11:35:00,22.0,22.02,21.98,22.0,162600.0,17.7992,17.8154,17.783,17.7992,162600.0
2014-03-07 11:40:00,22.0,22.0,21.98,22.0,140200.0,17.7992,17.7992,17.783,17.7992,140200.0
2014-03-07 11:45:00,22.0,22.04,22.0,22.04,179200.0,17.7992,17.8316,17.7992,17.8316,179200.0
2014-03-07 11:50:00,22.04,22.04,22.02,22.03,109000.0,17.8316,17.8316,17.8154,17.8235,109000.0
2014-03-07 11:55:00,22.03,22.03,21.99,21.99,240200.0,17.8235,17.8235,17.7911,17.7911,240200.0
2014-03-07 12:00:00,21.99,22.0,21.98,21.98,94600.0,17.7911,17.7992,17.783,17.783,94600.0
2014-03-07 12:05:00,21.98,22.0,21.98,21.99,67600.0,17.783,17.7992,17.783,17.7911,67600.0
2014-03-07 12:10:00,21.99,22.02,21.99,22.02,51000.0,17.7911,17.8154,17.7911,17.8154,51000.0
2014-03-07 12:15:00,22.02,22.07,22.02,22.05,236600.0,17.8154,17.8558,17.8154,17.8397,236600.0
2014-03-07 12:20:00,22.05,22.05,22.02,22.03,282400.0,17.8397,17.8397,17.8154,17.8235,282400.0
2014-03-07 12:25:00,22.03,22.04,22.02,22.02,158000.0,17.8235,17.8316,17.8154,17.8154,158000.0
2014-03-07 12:30:00,22.02,22.02,22.0,22.0,93400.0,17.8154,17.8154,17.7992,17.7992,93400.0
2014-03-07 12:35:00,22.01,22.01,21.99,22.0,74400.0,17.8073,17.8073,17.7911,17.7992,74400.0
2014-03-07 12:40:00,22.0,22.0,21.99,22.0,50000.0,17.7992,17.7992,17.7911,17.7992,50000.0
2014-03-07 12:45:00,22.0,22.0,21.99,21.99,51600.0,17.7992,17.7992,17.7911,17.7911,51600.0
2014-03-07 12:50:00,21.99,22.0,21.99,22.0,36800.0,17.7911,17.7992,17.7911,17.7992,36800.0
2014-03-07 12:55:00,22.0,22.0,21.97,21.99,128400.0,17.7992,17.7992,17.7749,17.7911,128400.0
2014-03-07 13:00:00,21.99,22.0,21.98,22.0,108800.0,17.7911,17.7992,17.783,17.7992,108800.0
2014-03-07 13:05:00,22.0,22.0,21.95,21.96,99000.0,17.7992,17.7992,17.7587,17.7668,99000.0
2014-03-07 13:10:00,21.96,22.0,21.96,22.0,199400.0,17.7668,17.7992,17.7668,17.7992,199400.0
2014-03-07 13:15:00,22.0,22.01,21.99,22.0,268600.0,17.7992,17.8073,17.7911,17.7992,268600.0
2014-03-07 13:20:00,22.0,22.0,22.0,22.0,118800.0,17.7992,17.7992,17.7992,17.7992,118800.0
2014-03-07 13:25:00,22.0,22.0,22.0,22.0,70000.0,17.7992,17.7992,17.7992,17.7992,70000.0
2014-03-07 13:30:00,22.0,22.0,22.0,22.0,105400.0,17.7992,17.7992,17.7992,17.7992,105400.0
2014-03-07 13:35:00,22.0,22.0,22.0,22.0,117800.0,17.7992,17.7992,17.7992,17.7992,117800.0
2014-03-07 13:40:00,22.0,22.02,21.98,21.98,176200.0,17.7992,17.8154,17.783,17.783,176200.0
2014-03-07 13:45:00,21.99,22.0,21.98,21.99,61000.0,17.7911,17.7992,17.783,17.7911,61000.0
2014-03-07 13:50:00,22.0,22.0,21.99,22.0,85200.0,17.7992,17.7992,17.7911,17.7992,85200.0
2014-03-07 13:55:00,22.0,22.0,21.98,21.98,64600.0,17.7992,17.7992,17.783,17.783,64600.0
2014-03-07 14:00:00,21.99,22.0,21.98,22.0,58800.0,17.7911,17.7992,17.783,17.7992,58800.0
2014-03-07 14:05:00,22.0,22.0,21.99,21.99,78800.0,17.7992,17.7992,17.7911,17.7911,78800.0
2014-03-07 14:10:00,21.99,22.0,21.99,22.0,126600.0,17.7911,17.7992,17.7911,17.7992,126600.0
2014-03-07 14:15:00,22.0,22.0,21.98,21.98,93400.0,17.7992,17.7992,17.783,17.783,93400.0
2014-03-07 14:20:00,21.98,21.98,21.96,21.97,72600.0,17.783,17.783,17.7668,17.7749,72600.0
2014-03-07 14:25:00,21.98,21.99,21.97,21.99,105400.0,17.783,17.7911,17.7749,17.7911,105400.0
2014-03-07 14:30:00,21.99,22.02,21.99,22.02,170000.0,17.7911,17.8154,17.7911,17.8154,170000.0
2014-03-07 14:35:00,22.02,22.09,22.02,22.05,359600.0,17.8154,17.872,17.8154,17.8397,359600.0
2014-03-07 14:40:00,22.05,22.05,21.98,21.98,169200.0,17.8397,17.8397,17.783,17.783,169200.0
2014-03-07 14:45:00,21.98,22.02,21.98,22.0,228000.0,17.783,17.8154,17.783,17.7992,228000.0
2014-03-07 14:50:00,22.0,22.0,21.98,21.98,111000.0,17.7992,17.7992,17.783,17.783,111000.0
2014-03-07 14:55:00,21.99,21.99,21.96,21.96,128200.0,17.7911,17.7911,17.7668,17.7668,128200.0
2014-03-07 15:00:00,21.96,21.99,21.96,21.96,121000.0,17.7668,17.7911,17.7668,17.7668,121000.0
2014-03-07 15:05:00,21.96,21.97,21.95,21.95,57600.0,17.7668,17.7749,17.7587,17.7587,57600.0
2014-03-07 15:10:00,21.95,21.95,21.93,21.94,161600.0,17.7587,17.7587,17.7426,17.7507,161600.0
2014-03-07 15:15:00,21.94,21.94,21.91,21.92,92800.0,17.7507,17.7507,17.7264,17.7345,92800.0
2014-03-07 15:20:00,21.92,21.94,21.92,21.93,103400.0,17.7345,17.7507,17.7345,17.7426,103400.0
2014-03-07 15:25:00,21.93,21.95,21.93,21.93,147000.0,17.7426,17.7587,17.7426,17.7426,147000.0
2014-03-07 15:30:00,21.94,21.94,21.89,21.9,292000.0,17.7507,17.7507,17.7102,17.7183,292000.0
2014-03-07 15:35:00,21.91,21.93,21.9,21.91,178400.0,17.7264,17.7426,17.7183,17.7264,178400.0
2014-03-07 15:40:00,21.91,21.91,21.9,21.9,356400.0,17.7264,17.7264,17.7183,17.7183,356400.0
2014-03-07 15:45:00,21.91,21.91,21.89,21.9,586400.0,17.7264,17.7264,17.7102,17.7183,586400.0
2014-03-07 15:50:00,21.9,21.91,21.89,21.9,456800.0,17.7183,17.7264,17.7102,17.7183,456800.0
2014-03-07 15:55:00,21.9,21.9,21.89,21.9,588800.0,17.7183,17.7183,17.7102,17.7183,588800.0
2014-03-10 09:30:00,21.85,21.91,21.82,21.86,154000.0,17.6778,17.7264,17.6536,17.6859,154000.0
2014-03-10 09:35:00,21.86,21.9,21.8,21.85,110800.0,17.6859,17.7183,17.6374,17.6778,110800.0
2014-03-10 09:40:00,21.85,21.88,21.83,21.84,66800.0,17.6778,17.7021,17.6617,17.6698,66800.0
2014-03-10 09:45:00,21.84,21.88,21.84,21.88,91800.0,17.6698,17.7021,17.6698,17.7021,91800.0
2014-03-10 09:50:00,21.88,21.88,21.83,21.84,76400.0,17.7021,17.7021,17.6617,17.6698,76400.0
2014-03-10 09:55:00,21.84,21.88,21.84,21.87,107400.0,17.6698,17.7021,17.6698,17.694,107400.0
2014-03-10 10:00:00,21.88,21.89,21.84,21.85,92600.0,17.7021,17.7102,17.6698,17.6778,92600.0
2014-03-10 10:05:00,21.85,21.88,21.85,21.86,157400.0,17.6778,17.7021,17.6778,17.6859,157400.0
2014-03-10 10:10:00,21.87,21.88,21.86,21.86,220000.0,17.694,17.7021,17.6859,17.6859,220000.0
2014-03-10 10:15:00,21.86,21.88,21.86,21.86,206800.0,17.6859,17.7021,17.6859,17.6859,206800.0
2014-03-10 10:20:00,21.86,21.86,21.84,21.84,76600.0,17.6859,17.6859,17.6698,17.6698,76600.0
2014-03-10 10:25:00,21.84,21.85,21.83,21.84,62200.0,17.6698,17.6778,17.6617,17.6698,62200.0
2014-03-10 10:30:00,21.84,21.86,21.83,21.86,89600.0,17.6698,17.6859,17.6617,17.6859,89600.0
2014-03-10 10:35:00,21.86,21.86,21.85,21.85,98200.0,17.6859,17.6859,17.6778,17.6778,98200.0
2014-03-10 10:40:00,21.85,21.85,21.82,21.84,72000.0,17.6778,17.6778,17.6536,17.6698,72000.0
2014-03-10 10:45:00,21.84,21.88,21.83,21.86,155800.0,17.6698,17.7021,17.6617,17.6859,155800.0
2014-03-10 10:50:00,21.86,21.86,21.83,21.84,174800.0,17.6859,17.6859,17.6617,17.6698,174800.0
2014-03-10 10:55:00,21.84,21.86,21.83,21.85,130600.0,17.6698,17.6859,17.6617,17.6778,130600.0
2014-03-10 11:00:00,21.85,21.88,21.85,21.88,130400.0,17.6778,17.7021,17.6778,17.7021,130400.0
2014-03-10 11:05:00,21.88,21.88,21.86,21.88,151000.0,17.7021,17.7021,17.6859,17.7021,151000.0
2014-03-10 11:10:00,21.88,21.89,21.87,21.88,205200.0,17.7021,17.7102,17.694,17.7021,205200.0
2014-03-10 11:15:00,21.88,21.89,21.86,21.89,100800.0,17.7021,17.7102,17.6859,17.7102,100800.0
2014-03-10 11:20:00,21.89,21.89,21.88,21.88,49000.0,17.7102,17.7102,17.7021,17.7021,49000.0
2014-03-10 11:25:00,21.88,21.89,21.87,21.89,91400.0,17.7021,17.7102,17.694,17.7102,91400.0
2014-03-10 11:30:00,21.89,21.89,21.87,21.89,121400.0,17.7102,17.7102,17.694,17.7102,121400.0
2014-03-10 11:35:00,21.89,21.89,21.88,21.88,105800.0,17.7102,17.7102,17.7021,17.7021,105800.0
2014-03-10 11:40:00,21.88,21.88,21.86,21.87,35800.0,17.7021,17.7021,17.6859,17.694,35800.0
2014-03-10 11:45:00,21.86,21.87,21.86,21.86,102200.0,17.6859,17.694,17.6859,17.6859,102200.0
2014-03-10 11:50:00,21.86,21.86,21.83,21.84,58800.0,17.6859,17.6859,17.6617,17.6698,58800.0
2014-03-10 11:55:00,21.84,21.86,21.84,21.85,34400.0,17.6698,17.6859,17.6698,17.6778,34400.0
2014-03-10 12:00:00,21.85,21.86,21.84,21.86,44600.0,17.6778,17.6859,17.6698,17.6859,44600.0
2014-03-10 12:05:00,21.86,21.87,21.85,21.85,139800.0,17.6859,17.694,17.6778,17.6778,139800.0
2014-03-10 12:10:00,21.85,21.86,21.83,21.85,184400.0,17.6778,17.6859,17.6617,17.6778,184400.0
2014-03-10 12:15:00,21.84,21.86,21.83,21.86,156000.0,17.6698,17.6859,17.6617,17.6859,156000.0
2014-03-10 12:20:00,21.86,21.86,21.84,21.86,99600.0,17.6859,17.6859,17.6698,17.6859,99600.0
2014-03-10 12:25:00,21.86,21.86,21.84,21.84,35200.0,17.6859,17.6859,17.6698,17.6698,35200.0
2014-03-10 12:30:00,21.84,21.86,21.84,21.85,26000.0,17.6698,17.6859,17.6698,17.6778,26000.0
2014-03-10 12:35:00,21.85,21.86,21.85,21.86,78000.0,17.6778,17.6859,17.6778,17.6859,78000.0
2014-03-10 12:40:00,21.86,21.88,21.84,21.88,155000.0,17.6859,17.7021,17.6698,17.7021,155000.0
2014-03-10 12:45:00,21.87,21.88,21.86,21.86,65600.0,17.694,17.7021,17.6859,17.6859,65600.0
2014-03-10 12:50:00,21.86,21.86,21.86,21.86,56400.0,17.6859,17.6859,17.6859,17.6859,56400.0
2014-03-10 12:55:00,21.86,21.86,21.85,21.86,79200.0,17.6859,17.6859,17.6778,17.6859,79200.0
2014-03-10 13:00:00,21.86,21.86,21.86,21.86,39600.0,17.6859,17.6859,17.6859,17.6859,39600.0
2014-03-10 13:05:00,21.86,21.86,21.85,21.86,77200.0,17.6859,17.6859,17.6778,17.6859,77200.0
2014-03-10 13:10:00,21.86,21.88,21.86,21.87,82000.0,17.6859,17.7021,17.6859,17.694,82000.0
2014-03-10 13:15:00,21.87,21.88,21.86,21.87,90400.0,17.694,17.7021,17.6859,17.694,90400.0
2014-03-10 13:20:00,21.87,21.88,21.86,21.87,47400.0,17.694,17.7021,17.6859,17.694,47400.0
2014-03-10 13:25:00,21.88,21.88,21.86,21.86,129400.0,17.7021,17.7021,17.6859,17.6859,129400.0
2014-03-10 13:30:00,21.86,21.86,21.84,21.85,76600.0,17.6859,17.6859,17.6698,17.6778,76600.0
2014-03-10 13:35:00,21.85,21.88,21.85,21.88,68000.0,17.6778,17.7021,17.6778,17.7021,68000.0
2014-03-10 13:40:00,21.88,21.88,21.86,21.86,75000.0,17.7021,17.7021,17.6859,17.6859,75000.0
2014-03-10 13:45:00,21.86,21.87,21.86,21.86,52200.0,17.6859,17.694,17.6859,17.6859,52200.0
2014-03-10 13:50:00,21.86,21.86,21.85,21.85,37200.0,17.6859,17.6859,17.6778,17.6778,37200.0
2014-03-10 13:55:00,21.85,21.86,21.85,21.85,29800.0,17.6778,17.6859,17.6778,17.6778,29800.0
2014-03-10 14:00:00,21.85,21.86,21.83,21.83,117400.0,17.6778,17.6859,17.6617,17.6617,117400.0
2014-03-10 14:05:00,21.83,21.88,21.82,21.88,148200.0,17.6617,17.7021,17.6536,17.7021,148200.0
2014-03-10 14:10:00,21.88,21.88,21.86,21.86,85200.0,17.7021,17.7021,17.6859,17.6859,85200.0
2014-03-10 14:15:00,21.86,21.86,21.85,21.86,76400.0,17.6859,17.6859,17.6778,17.6859,76400.0
2014-03-10 14:20:00,21.86,21.88,21.86,21.86,143600.0,17.6859,17.7021,17.6859,17.6859,143600.0
2014-03-10 14:25:00,21.86,21.89,21.86,21.88,273200.0,17.6859,17.7102,17.6859,17.7021,273200.0
2014-03-10 14:30:00,21.88,21.88,21.86,21.86,288000.0,17.7021,17.7021,17.6859,17.6859,288000.0
2014-03-10 14:35:00,21.86,21.88,21.85,21.88,239800.0,17.6859,17.7021,17.6778,17.7021,239800.0
2014-03-10 14:40:00,21.88,21.88,21.86,21.88,118200.0,17.7021,17.7021,17.6859,17.7021,118200.0
2014-03-10 14:45:00,21.88,21.88,21.86,21.88,179800.0,17.7021,17.7021,17.6859,17.7021,179800.0
2014-03-10 14:50:00,21.88,21.88,21.86,21.86,65800.0,17.7021,17.7021,17.6859,17.6859,65800.0
2014-03-10 14:55:00,21.86,21.87,21.86,21.86,151600.0,17.6859,17.694,17.6859,17.6859,151600.0
2014-03-10 15:00:00,21.86,21.88,21.86,21.88,138400.0,17.6859,17.7021,17.6859,17.7021,138400.0
2014-03-10 15:05:00,21.88,21.88,21.87,21.88,127000.0,17.7021,17.7021,17.694,17.7021,127000.0
2014-03-10 15:10:00,21.88,21.88,21.86,21.88,199000.0,17.7021,17.7021,17.6859,17.7021,199000.0
2014-03-10 15:15:00,21.88,21.88,21.86,21.87,165200.0,17.7021,17.7021,17.6859,17.694,165200.0
2014-03-10 15:20:00,21.87,21.88,21.86,21.88,140400.0,17.694,17.7021,17.6859,17.7021,140400.0
2014-03-10 15:25:00,21.88,21.88,21.87,21.88,91800.0,17.7021,17.7021,17.694,17.7021,91800.0
2014-03-10 15:30:00,21.87,21.88,21.86,21.86,360000.0,17.694,17.7021,17.6859,17.6859,360000.0
2014-03-10 15:35:00,21.86,21.88,21.86,21.86,255600.0,17.6859,17.7021,17.6859,17.6859,255600.0
2014-03-10 15:40:00,21.86,21.88,21.86,21.86,356400.0,17.6859,17.7021,17.6859,17.6859,356400.0
2014-03-10 15:45:00,21.86,21.88,21.86,21.88,296400.0,17.6859,17.7021,17.6859,17.7021,296400.0
2014-03-10 15:50:00,21.88,21.88,21.87,21.88,403800.0,17.7021,17.7021,17.694,17.7021,403800.0
2014-03-10 15:55:00,21.88,21.88,21.86,21.88,650200.0,17.7021,17.7021,17.6859,17.7021,650200.0
2014-03-11 09:30:00,21.95,22.0,21.89,22.0,201800.0,17.7587,17.7992,17.7102,17.7992,201800.0
2014-03-11 09:35:00,22.0,22.01,21.96,22.0,253400.0,17.7992,17.8073,17.7668,17.7992,253400.0
2014-03-11 09:40:00,22.0,22.0,21.97,22.0,183600.0,17.7992,17.7992,17.7749,17.7992,183600.0
2014-03-11 09:45:00,22.0,22.0,21.96,21.98,163600.0,17.7992,17.7992,17.7668,17.783,163600.0
2014-03-11 09:50:00,21.98,21.99,21.95,21.99,224200.0,17.783,17.7911,17.7587,17.7911,224200.0
2014-03-11 09:55:00,21.99,21.99,21.97,21.99,268000.0,17.7911,17.7911,17.7749,17.7911,268000.0
2014-03-11 10:00:00,21.99,21.99,21.97,21.97,97600.0,17.7911,17.7911,17.7749,17.7749,97600.0
2014-03-11 10:05:00,21.97,21.98,21.95,21.96,86000.0,17.7749,17.783,17.7587,17.7668,86000.0
2014-03-11 10:10:00,21.96,21.96,21.93,21.93,131600.0,17.7668,17.7668,17.7426,17.7426,131600.0
2014-03-11 10:15:00,21.93,21.96,21.93,21.93,125200.0,17.7426,17.7668,17.7426,17.7426,125200.0
2014-03-11 10:20:00,21.93,21.94,21.92,21.92,112800.0,17.7426,17.7507,17.7345,17.7345,112800.0
2014-03-11 10:25:00,21.93,21.93,21.89,21.91,39600.0,17.7426,17.7426,17.7102,17.7264,39600.0
2014-03-11 10:30:00,21.92,21.99,21.92,21.99,525200.0,17.7345,17.7911,17.7345,17.7911,525200.0
2014-03-11 10:35:00,21.99,22.05,21.99,22.0,615800.0,17.7911,17.8397,17.7911,17.7992,615800.0
2014-03-11 10:40:00,22.0,22.0,21.99,22.0,76400.0,17.7992,17.7992,17.7911,17.7992,76400.0
2014-03-11 10:45:00,22.0,22.01,21.97,22.0,129200.0,17.7992,17.8073,17.7749,17.7992,129200.0
2014-03-11 10:50:00,22.0,22.0,21.99,22.0,105200.0,17.7992,17.7992,17.7911,17.7992,105200.0
2014-03-11 10:55:00,22.0,22.0,21.99,22.0,68200.0,17.7992,17.7992,17.7911,17.7992,68200.0
2014-03-11 11:00:00,22.0,22.0,21.99,22.0,132400.0,17.7992,17.7992,17.7911,17.7992,132400.0
2014-03-11 11:05:00,22.0,22.0,21.98,21.99,61800.0,17.7992,17.7992,17.783,17.7911,61800.0
2014-03-11 11:10:00,22.0,22.0,21.99,22.0,39600.0,17.7992,17.7992,17.7911,17.7992,39600.0
2014-03-11 11:15:00,22.0,22.0,21.95,21.96,132800.0,17.7992,17.7992,17.7587,17.7668,132800.0
2014-03-11 11:20:00,21.96,21.97,21.96,21.97,122200.0,17.7668,17.7749,17.7668,17.7749,122200.0
2014-03-11 11:25:00,21.97,21.99,21.96,21.98,46400.0,17.7749,17.7911,17.7668,17.783,46400.0
2014-03-11 11:30:00,21.98,21.98,21.97,21.98,28400.0,17.783,17.783,17.7749,17.783,28400.0
2014-03-11 11:35:00,21.98,21.98,21.96,21.98,46600.0,17.783,17.783,17.7668,17.783,46600.0
2014-03-11 11:40:00,21.98,21.98,21.93,21.95,99200.0,17.783,17.783,17.7426,17.7587,99200.0
2014-03-11 11:45:00,21.95,21.95,21.93,21.95,42600.0,17.7587,17.7587,17.7426,17.7587,42600.0
2014-03-11 11:50:00,21.95,21.95,21.91,21.92,120000.0,17.7587,17.7587,17.7264,17.7345,120000.0
2014-03-11 11:55:00,21.92,21.93,21.9,21.9,163200.0,17.7345,17.7426,17.7183,17.7183,163200.0
2014-03-11 12:00:00,21.9,21.91,21.88,21.9,79800.0,17.7183,17.7264,17.7021,17.7183,79800.0
2014-03-11 12:05:00,21.91,21.92,21.88,21.89,60600.0,17.7264,17.7345,17.7021,17.7102,60600.0
2014-03-11 12:10:00,21.89,21.9,21.88,21.89,45800.0,17.7102,17.7183,17.7021,17.7102,45800.0
2014-03-11 12:15:00,21.89,21.89,21.86,21.86,71000.0,17.7102,17.7102,17.6859,17.6859,71000.0
2014-03-11 12:20:00,21.86,21.92,21.85,21.91,80800.0,17.6859,17.7345,17.6778,17.7264,80800.0
2014-03-11 12:25:00,21.91,21.93,21.9,21.92,44400.0,17.7264,17.7426,17.7183,17.7345,44400.0
2014-03-11 12:30:00,21.91,21.92,21.91,21.91,17000.0,17.7264,17.7345,17.7264,17.7264,17000.0
2014-03-11 12:35:00,21.92,21.93,21.91,21.93,56800.0,17.7345,17.7426,17.7264,17.7426,56800.0
2014-03-11 12:40:00,21.93,21.95,21.91,21.95,145400.0,17.7426,17.7587,17.7264,17.7587,145400.0
2014-03-11 12:45:00,21.95,21.97,21.94,21.95,77200.0,17.7587,17.7749,17.7507,17.7587,77200.0
2014-03-11 12:50:00,21.96,21.97,21.95,21.96,54400.0,17.7668,17.7749,17.7587,17.7668,54400.0
2014-03-11 12:55:00,21.96,21.96,21.95,21.95,38600.0,17.7668,17.7668,17.7587,17.7587,38600.0
2014-03-11 13:00:00,21.95,21.97,21.94,21.96,134800.0,17.7587,17.7749,17.7507,17.7668,134800.0
2014-03-11 13:05:00,21.96,21.96,21.94,21.94,118600.0,17.7668,17.7668,17.7507,17.7507,118600.0
2014-03-11 13:10:00,21.94,21.96,21.94,21.96,104400.0,17.7507,17.7668,17.7507,17.7668,104400.0
2014-03-11 13:15:00,21.96,21.96,21.94,21.95,51400.0,17.7668,17.7668,17.7507,17.7587,51400.0
2014-03-11 13:20:00,21.94,21.95,21.92,21.92,90600.0,17.7507,17.7587,17.7345,17.7345,90600.0
2014-03-11 13:25:00,21.92,21.92,21.9,21.9,158600.0,17.7345,17.7345,17.7183,17.7183,158600.0
2014-03-11 13:30:00,21.9,21.9,21.87,21.88,66000.0,17.7183,17.7183,17.694,17.7021,66000.0
2014-03-11 13:35:00,21.88,21.92,21.88,21.91,51600.0,17.7021,17.7345,17.7021,17.7264,51600.0
2014-03-11 13:40:00,21.91,21.91,21.89,21.89,39200.0,17.7264,17.7264,17.7102,17.7102,39200.0
2014-03-11 13:45:00,21.89,21.9,21.88,21.89,60200.0,17.7102,17.7183,17.7021,17.7102,60200.0
2014-03-11 13:50:00,21.89,21.89,21.86,21.87,70800.0,17.7102,17.7102,17.6859,17.694,70800.0
2014-03-11 13:55:00,21.87,21.9,21.87,21.9,80600.0,17.694,17.7183,17.694,17.7183,80600.0
2014-03-11 14:00:00,21.9,21.91,21.87,21.87,95800.0,17.7183,17.7264,17.694,17.694,95800.0
2014-03-11 14:05:00,21.88,21.88,21.85,21.85,85400.0,17.7021,17.7021,17.6778,17.6778,85400.0
2014-03-11 14:10:00,21.85,21.85,21.83,21.84,169200.0,17.6778,17.6778,17.6617,17.6698,169200.0
2014-03-11 14:15:00,21.83,21.84,21.82,21.83,59200.0,17.6617,17.6698,17.6536,17.6617,59200.0
2014-03-11 14:20:00,21.83,21.83,21.8,21.8,115000.0,17.6617,17.6617,17.6374,17.6374,115000.0
2014-03-11 14:25:00,21.8,21.8,21.78,21.8,91600.0,17.6374,17.6374,17.6212,17.6374,91600.0
2014-03-11 14:30:00,21.8,21.8,21.74,21.75,202200.0,17.6374,17.6374,17.5888,17.5969,202200.0
2014-03-11 14:35:00,21.75,21.78,21.75,21.78,92800.0,17.5969,17.6212,17.5969,17.6212,92800.0
2014-03-11 14:40:00,21.78,21.78,21.77,21.78,155200.0,17.6212,17.6212,17.6131,17.6212,155200.0
2014-03-11 14:45:00,21.78,21.8,21.77,21.78,352200.0,17.6212,17.6374,17.6131,17.6212,352200.0
2014-03-11 14:50:00,21.78,21.79,21.74,21.76,171200.0,17.6212,17.6293,17.5888,17.605,171200.0
2014-03-11 14:55:00,21.77,21.78,21.76,21.77,75200.0,17.6131,17.6212,17.605,17.6131,75200.0
2014-03-11 15:00:00,21.77,21.77,21.72,21.72,158400.0,17.6131,17.6131,17.5727,17.5727,158400.0
2014-03-11 15:05:00,21.72,21.73,21.68,21.68,253600.0,17.5727,17.5808,17.5403,17.5403,253600.0
2014-03-11 15:10:00,21.69,21.69,21.65,21.67,226800.0,17.5484,17.5484,17.516,17.5322,226800.0
2014-03-11 15:15:00,21.67,21.68,21.64,21.64,514000.0,17.5322,17.5403,17.5079,17.5079,514000.0
2014-03-11 15:20:00,21.64,21.65,21.61,21.62,322200.0,17.5079,17.516,17.4837,17.4918,322200.0
2014-03-11 15:25:00,21.62,21.63,21.6,21.61,282600.0,17.4918,17.4999,17.4756,17.4837,282600.0
2014-03-11 15:30:00,21.61,21.61,21.6,21.61,330800.0,17.4837,17.4837,17.4756,17.4837,330800.0
2014-03-11 15:35:00,21.61,21.62,21.6,21.61,452200.0,17.4837,17.4918,17.4756,17.4837,452200.0
2014-03-11 15:40:00,21.61,21.67,21.61,21.65,362800.0,17.4837,17.5322,17.4837,17.516,362800.0
2014-03-11 15:45:00,21.65,21.67,21.65,21.67,209000.0,17.516,17.5322,17.516,17.5322,209000.0
2014-03-11 15:50:00,21.67,21.68,21.65,21.66,370600.0,17.5322,17.5403,17.516,17.5241,370600.0
2014-03-11 15:55:00,21.66,21.68,21.66,21.67,397600.0,17.5241,17.5403,17.5241,17.5322,397600.0
2014-03-12 09:30:00,21.71,21.78,21.66,21.75,155200.0,17.5646,17.6212,17.5241,17.5969,155200.0
2014-03-12 09:35:00,21.75,21.8,21.7,21.71,124800.0,17.5969,17.6374,17.5565,17.5646,124800.0
2014-03-12 09:40:00,21.7,21.72,21.63,21.65,91800.0,17.5565,17.5727,17.4999,17.516,91800.0
2014-03-12 09:45:00,21.65,21.68,21.64,21.66,124400.0,17.516,17.5403,17.5079,17.5241,124400.0
2014-03-12 09:50:00,21.66,21.72,21.66,21.71,99600.0,17.5241,17.5727,17.5241,17.5646,99600.0
2014-03-12 09:55:00,21.72,21.77,21.71,21.71,57200.0,17.5727,17.6131,17.5646,17.5646,57200.0
2014-03-12 10:00:00,21.71,21.72,21.67,21.72,157800.0,17.5646,17.5727,17.5322,17.5727,157800.0
2014-03-12 10:05:00,21.72,21.78,21.72,21.78,74400.0,17.5727,17.6212,17.5727,17.6212,74400.0
2014-03-12 10:10:00,21.78,21.79,21.77,21.77,99800.0,17.6212,17.6293,17.6131,17.6131,99800.0
2014-03-12 10:15:00,21.77,21.79,21.74,21.77,61000.0,17.6131,17.6293,17.5888,17.6131,61000.0
2014-03-12 10:20:00,21.77,21.8,21.75,21.79,194800.0,17.6131,17.6374,17.5969,17.6293,194800.0
2014-03-12 10:25:00,21.79,21.8,21.77,21.77,64000.0,17.6293,17.6374,17.6131,17.6131,64000.0
2014-03-12 10:30:00,21.77,21.79,21.77,21.78,86200.0,17.6131,17.6293,17.6131,17.6212,86200.0
2014-03-12 10:35:00,21.78,21.79,21.75,21.79,78200.0,17.6212,17.6293,17.5969,17.6293,78200.0
2014-03-12 10:40:00,21.78,21.79,21.75,21.77,66200.0,17.6212,17.6293,17.5969,17.6131,66200.0
2014-03-12 10:45:00,21.77,21.78,21.74,21.75,54200.0,17.6131,17.6212,17.5888,17.5969,54200.0
2014-03-12 10:50:00,21.75,21.79,21.75,21.78,122800.0,17.5969,17.6293,17.5969,17.6212,122800.0
2014-03-12 10:55:00,21.78,21.79,21.77,21.77,233200.0,17.6212,17.6293,17.6131,17.6131,233200.0
2014-03-12 11:00:00,21.77,21.78,21.75,21.76,101400.0,17.6131,17.6212,17.5969,17.605,101400.0
2014-03-12 11:05:00,21.76,21.79,21.76,21.78,64000.0,17.605,17.6293,17.605,17.6212,64000.0
2014-03-12 11:10:00,21.78,21.79,21.77,21.77,67000.0,17.6212,17.6293,17.6131,17.6131,67000.0
2014-03-12 11:15:00,21.77,21.79,21.77,21.78,63600.0,17.6131,17.6293,17.6131,17.6212,63600.0
2014-03-12 11:20:00,21.78,21.8,21.78,21.79,50000.0,17.6212,17.6374,17.6212,17.6293,50000.0
2014-03-12 11:25:00,21.79,21.83,21.79,21.82,50800.0,17.6293,17.6617,17.6293,17.6536,50800.0
2014-03-12 11:30:00,21.83,21.84,21.81,21.83,43000.0,17.6617,17.6698,17.6455,17.6617,43000.0
2014-03-12 11:35:00,21.83,21.83,21.81,21.82,743000.0,17.6617,17.6617,17.6455,17.6536,743000.0
2014-03-12 11:40:00,21.82,21.83,21.81,21.81,33200.0,17.6536,17.6617,17.6455,17.6455,33200.0
2014-03-12 11:45:00,21.82,21.82,21.81,21.81,12200.0,17.6536,17.6536,17.6455,17.6455,12200.0
2014-03-12 11:50:00,21.81,21.81,21.8,21.8,69000.0,17.6455,17.6455,17.6374,17.6374,69000.0
2014-03-12 11:55:00,21.8,21.8,21.77,21.79,66200.0,17.6374,17.6374,17.6131,17.6293,66200.0
2014-03-12 12:00:00,21.79,21.82,21.78,21.81,93800.0,17.6293,17.6536,17.6212,17.6455,93800.0
2014-03-12 12:05:00,21.81,21.82,21.81,21.81,23200.0,17.6455,17.6536,17.6455,17.6455,23200.0
2014-03-12 12:10:00,21.81,21.82,21.8,21.82,105200.0,17.6455,17.6536,17.6374,17.6536,105200.0
2014-03-12 12:15:00,21.82,21.82,21.81,21.82,40000.0,17.6536,17.6536,17.6455,17.6536,40000.0
2014-03-12 12:20:00,21.82,21.83,21.81,21.82,71400.0,17.6536,17.6617,17.6455,17.6536,71400.0
2014-03-12 12:25:00,21.82,21.83,21.81,21.81,58000.0,17.6536,17.6617,17.6455,17.6455,58000.0
2014-03-12 12:30:00,21.81,21.83,21.81,21.83,209200.0,17.6455,17.6617,17.6455,17.6617,209200.0
2014-03-12 12:35:00,21.83,21.84,21.82,21.82,55000.0,17.6617,17.6698,17.6536,17.6536,55000.0
2014-03-12 12:40:00,21.82,21.85,21.82,21.84,72800.0,17.6536,17.6778,17.6536,17.6698,72800.0
2014-03-12 12:45:00,21.84,21.87,21.84,21.87,80600.0,17.6698,17.694,17.6698,17.694,80600.0
2014-03-12 12:50:00,21.86,21.87,21.86,21.86,33000.0,17.6859,17.694,17.6859,17.6859,33000.0
2014-03-12 12:55:00,21.86,21.88,21.86,21.88,126200.0,17.6859,17.7021,17.6859,17.7021,126200.0
2014-03-12 13:00:00,21.88,21.88,21.83,21.85,132000.0,17.7021,17.7021,17.6617,17.6778,132000.0
2014-03-12 13:05:00,21.85,21.86,21.85,21.86,20400.0,17.6778,17.6859,17.6778,17.6859,20400.0
2014-03-12 13:10:00,21.86,21.86,21.84,21.85,40000.0,17.6859,17.6859,17.6698,17.6778,40000.0
2014-03-12 13:15:00,21.85,21.86,21.85,21.85,48400.0,17.6778,17.6859,17.6778,17.6778,48400.0
2014-03-12 13:20:00,21.85,21.86,21.85,21.86,59600.0,17.6778,17.6859,17.6778,17.6859,59600.0
2014-03-12 13:25:00,21.86,21.87,21.85,21.86,40600.0,17.6859,17.694,17.6778,17.6859,40600.0
2014-03-12 13:30:00,21.86,21.88,21.86,21.86,34200.0,17.6859,17.7021,17.6859,17.6859,34200.0
2014-03-12 13:35:00,21.86,21.88,21.86,21.86,48600.0,17.6859,17.7021,17.6859,17.6859,48600.0
2014-03-12 13:40:00,21.86,21.88,21.86,21.87,72600.0,17.6859,17.7021,17.6859,17.694,72600.0
2014-03-12 13:45:00,21.86,21.88,21.86,21.88,40800.0,17.6859,17.7021,17.6859,17.7021,40800.0
2014-03-12 13:50:00,21.88,21.88,21.86,21.86,61800.0,17.7021,17.7021,17.6859,17.6859,61800.0
2014-03-12 13:55:00,21.86,21.87,21.85,21.85,50000.0,17.6859,17.694,17.6778,17.6778,50000.0
2014-03-12 14:00:00,21.85,21.86,21.85,21.86,39800.0,17.6778,17.6859,17.6778,17.6859,39800.0
2014-03-12 14:05:00,21.86,21.86,21.85,21.85,29800.0,17.6859,17.6859,17.6778,17.6778,29800.0
2014-03-12 14:10:00,21.85,21.86,21.85,21.85,41400.0,17.6778,17.6859,17.6778,17.6778,41400.0
2014-03-12 14:15:00,21.85,21.85,21.84,21.85,36600.0,17.6778,17.6778,17.6698,17.6778,36600.0
2014-03-12 14:20:00,21.85,21.86,21.84,21.86,54400.0,17.6778,17.6859,17.6698,17.6859,54400.0
2014-03-12 14:25:00,21.86,21.86,21.85,21.86,78000.0,17.6859,17.6859,17.6778,17.6859,78000.0
2014-03-12 14:30:00,21.86,21.86,21.84,21.84,60200.0,17.6859,17.6859,17.6698,17.6698,60200.0
2014-03-12 14:35:00,21.84,21.86,21.84,21.86,54400.0,17.6698,17.6859,17.6698,17.6859,54400.0
2014-03-12 14:40:00,21.86,21.86,21.84,21.86,121200.0,17.6859,17.6859,17.6698,17.6859,121200.0
2014-03-12 14:45:00,21.86,21.86,21.84,21.84,84200.0,17.6859,17.6859,17.6698,17.6698,84200.0
2014-03-12 14:50:00,21.83,21.86,21.83,21.86,103800.0,17.6617,17.6859,17.6617,17.6859,103800.0
2014-03-12 14:55:00,21.86,21.86,21.84,21.84,49600.0,17.6859,17.6859,17.6698,17.6698,49600.0
2014-03-12 15:00:00,21.84,21.84,21.82,21.83,50000.0,17.6698,17.6698,17.6536,17.6617,50000.0
2014-03-12 15:05:00,21.83,21.84,21.83,21.83,46400.0,17.6617,17.6698,17.6617,17.6617,46400.0
2014-03-12 15:10:00,21.84,21.84,21.83,21.83,23800.0,17.6698,17.6698,17.6617,17.6617,23800.0
2014-03-12 15:15:00,21.83,21.85,21.83,21.85,65000.0,17.6617,17.6778,17.6617,17.6778,65000.0
2014-03-12 15:20:00,21.85,21.85,21.85,21.85,70000.0,17.6778,17.6778,17.6778,17.6778,70000.0
2014-03-12 15:25:00,21.85,21.86,21.84,21.86,245200.0,17.6778,17.6859,17.6698,17.6859,245200.0
2014-03-12 15:30:00,21.86,21.88,21.85,21.88,186400.0,17.6859,17.7021,17.6778,17.7021,186400.0
2014-03-12 15:35:00,21.88,21.9,21.86,21.89,346600.0,17.7021,17.7183,17.6859,17.7102,346600.0
2014-03-12 15:40:00,21.89,21.92,21.88,21.92,204000.0,17.7102,17.7345,17.7021,17.7345,204000.0
2014-03-12 15:45:00,21.91,21.92,21.9,21.9,263200.0,17.7264,17.7345,17.7183,17.7183,263200.0
2014-03-12 15:50:00,21.91,21.94,21.9,21.92,259000.0,17.7264,17.7507,17.7183,17.7345,259000.0
2014-03-12 15:55:00,21.92,21.93,21.91,21.93,373000.0,17.7345,17.7426,17.7264,17.7426,373000.0
2014-03-13 09:30:00,21.95,21.99,21.95,21.99,99600.0,17.7587,17.7911,17.7587,17.7911,99600.0
2014-03-13 09:35:00,21.99,22.06,21.98,22.05,91000.0,17.7911,17.8477,17.783,17.8397,91000.0
2014-03-13 09:40:00,22.06,22.08,22.05,22.06,81000.0,17.8477,17.8639,17.8397,17.8477,81000.0
2014-03-13 09:45:00,22.06,22.09,22.0,22.09,313200.0,17.8477,17.872,17.7992,17.872,313200.0
2014-03-13 09:50:00,22.09,22.14,22.09,22.13,132200.0,17.872,17.9125,17.872,17.9044,132200.0
2014-03-13 09:55:00,22.13,22.14,22.13,22.13,145600.0,17.9044,17.9125,17.9044,17.9044,145600.0
2014-03-13 10:00:00,22.13,22.16,22.1,22.14,157600.0,17.9044,17.9286,17.8801,17.9125,157600.0
2014-03-13 10:05:00,22.14,22.16,22.13,22.15,224800.0,17.9125,17.9286,17.9044,17.9206,224800.0
2014-03-13 10:10:00,22.15,22.18,22.14,22.18,174600.0,17.9206,17.9448,17.9125,17.9448,174600.0
2014-03-13 10:15:00,22.18,22.19,22.17,22.18,171400.0,17.9448,17.9529,17.9367,17.9448,171400.0
2014-03-13 10:20:00,22.18,22.23,22.18,22.21,154200.0,17.9448,17.9853,17.9448,17.9691,154200.0
2014-03-13 10:25:00,22.21,22.21,22.16,22.16,132200.0,17.9691,17.9691,17.9286,17.9286,132200.0
2014-03-13 10:30:00,22.16,22.17,22.15,22.15,93200.0,17.9286,17.9367,17.9206,17.9206,93200.0
2014-03-13 10:35:00,22.15,22.16,22.15,22.15,127200.0,17.9206,17.9286,17.9206,17.9206,127200.0
2014-03-13 10:40:00,22.15,22.16,22.13,22.13,144600.0,17.9206,17.9286,17.9044,17.9044,144600.0
2014-03-13 10:45:00,22.13,22.14,22.11,22.11,90600.0,17.9044,17.9125,17.8882,17.8882,90600.0
2014-03-13 10:50:00,22.11,22.11,22.09,22.09,146200.0,17.8882,17.8882,17.872,17.872,146200.0
2014-03-13 10:55:00,22.08,22.08,22.04,22.04,51200.0,17.8639,17.8639,17.8316,17.8316,51200.0
2014-03-13 11:00:00,22.04,22.04,22.0,22.0,97200.0,17.8316,17.8316,17.7992,17.7992,97200.0
2014-03-13 11:05:00,22.0,22.04,22.0,22.04,168400.0,17.7992,17.8316,17.7992,17.8316,168400.0
2014-03-13 11:10:00,22.04,22.08,22.04,22.07,133800.0,17.8316,17.8639,17.8316,17.8558,133800.0
2014-03-13 11:15:00,22.07,22.07,22.04,22.05,103000.0,17.8558,17.8558,17.8316,17.8397,103000.0
2014-03-13 11:20:00,22.05,22.05,22.04,22.05,86000.0,17.8397,17.8397,17.8316,17.8397,86000.0
2014-03-13 11:25:00,22.05,22.05,21.98,21.98,131400.0,17.8397,17.8397,17.783,17.783,131400.0
2014-03-13 11:30:00,21.98,21.98,21.95,21.95,139400.0,17.783,17.783,17.7587,17.7587,139400.0
2014-03-13 11:35:00,21.95,22.01,21.95,22.0,111400.0,17.7587,17.8073,17.7587,17.7992,111400.0
2014-03-13 11:40:00,22.0,22.01,21.99,22.0,94000.0,17.7992,17.8073,17.7911,17.7992,94000.0
2014-03-13 11:45:00,22.0,22.02,21.99,21.99,71400.0,17.7992,17.8154,17.7911,17.7911,71400.0
2014-03-13 11:50:00,21.99,21.99,21.95,21.97,84000.0,17.7911,17.7911,17.7587,17.7749,84000.0
2014-03-13 11:55:00,21.97,21.97,21.91,21.92,125000.0,17.7749,17.7749,17.7264,17.7345,125000.0
2014-03-13 12:00:00,21.92,21.92,21.89,21.89,118600.0,17.7345,17.7345,17.7102,17.7102,118600.0
2014-03-13 12:05:00,21.89,21.91,21.88,21.89,164800.0,17.7102,17.7264,17.7021,17.7102,164800.0
2014-03-13 12:10:00,21.9,21.92,21.89,21.89,143000.0,17.7183,17.7345,17.7102,17.7102,143000.0
2014-03-13 12:15:00,21.89,21.92,21.89,21.91,137000.0,17.7102,17.7345,17.7102,17.7264,137000.0
2014-03-13 12:20:00,21.91,21.96,21.91,21.94,89000.0,17.7264,17.7668,17.7264,17.7507,89000.0
2014-03-13 12:25:00,21.94,21.94,21.89,21.9,68400.0,17.7507,17.7507,17.7102,17.7183,68400.0
2014-03-13 12:30:00,21.9,21.91,21.86,21.86,86200.0,17.7183,17.7264,17.6859,17.6859,86200.0
2014-03-13 12:35:00,21.86,21.87,21.81,21.81,121000.0,17.6859,17.694,17.6455,17.6455,121000.0
2014-03-13 12:40:00,21.81,21.88,21.81,21.87,118600.0,17.6455,17.7021,17.6455,17.694,118600.0
2014-03-13 12:45:00,21.86,21.88,21.85,21.87,130600.0,17.6859,17.7021,17.6778,17.694,130600.0
2014-03-13 12:50:00,21.87,21.89,21.85,21.85,88000.0,17.694,17.7102,17.6778,17.6778,88000.0
2014-03-13 12:55:00,21.85,21.85,21.83,21.84,101200.0,17.6778,17.6778,17.6617,17.6698,101200.0
2014-03-13 13:00:00,21.84,21.84,21.78,21.8,147600.0,17.6698,17.6698,17.6212,17.6374,147600.0
2014-03-13 13:05:00,21.8,21.8,21.75,21.8,143400.0,17.6374,17.6374,17.5969,17.6374,143400.0
2014-03-13 13:10:00,21.8,21.82,21.78,21.79,99400.0,17.6374,17.6536,17.6212,17.6293,99400.0
2014-03-13 13:15:00,21.8,21.8,21.78,21.8,76800.0,17.6374,17.6374,17.6212,17.6374,76800.0
2014-03-13 13:20:00,21.79,21.82,21.79,21.8,76400.0,17.6293,17.6536,17.6293,17.6374,76400.0
2014-03-13 13:25:00,21.8,21.82,21.79,21.81,83800.0,17.6374,17.6536,17.6293,17.6455,83800.0
2014-03-13 13:30:00,21.81,21.81,21.78,21.8,72400.0,17.6455,17.6455,17.6212,17.6374,72400.0
2014-03-13 13:35:00,21.79,21.79,21.77,21.77,79000.0,17.6293,17.6293,17.6131,17.6131,79000.0
2014-03-13 13:40:00,21.77,21.82,21.77,21.8,91600.0,17.6131,17.6536,17.6131,17.6374,91600.0
2014-03-13 13:45:00,21.8,21.82,21.8,21.81,79600.0,17.6374,17.6536,17.6374,17.6455,79600.0
2014-03-13 13:50:00,21.81,21.83,21.81,21.82,85800.0,17.6455,17.6617,17.6455,17.6536,85800.0
2014-03-13 13:55:00,21.82,21.83,21.8,21.83,108400.0,17.6536,17.6617,17.6374,17.6617,108400.0
2014-03-13 14:00:00,21.83,21.85,21.82,21.83,82000.0,17.6617,17.6778,17.6536,17.6617,82000.0
2014-03-13 14:05:00,21.83,21.84,21.82,21.82,108200.0,17.6617,17.6698,17.6536,17.6536,108200.0
2014-03-13 14:10:00,21.82,21.83,21.79,21.8,88200.0,17.6536,17.6617,17.6293,17.6374,88200.0
2014-03-13 14:15:00,21.8,21.81,21.79,21.8,58200.0,17.6374,17.6455,17.6293,17.6374,58200.0
2014-03-13 14:20:00,21.79,21.79,21.76,21.77,104000.0,17.6293,17.6293,17.605,17.6131,104000.0
2014-03-13 14:25:00,21.77,21.79,21.76,21.79,69600.0,17.6131,17.6293,17.605,17.6293,69600.0
2014-03-13 14:30:00,21.78,21.81,21.78,21.81,58600.0,17.6212,17.6455,17.6212,17.6455,58600.0
2014-03-13 14:35:00,21.81,21.81,21.77,21.77,95800.0,17.6455,17.6455,17.6131,17.6131,95800.0
2014-03-13 14:40:00,21.78,21.79,21.75,21.77,116600.0,17.6212,17.6293,17.5969,17.6131,116600.0
2014-03-13 14:45:00,21.77,21.78,21.74,21.75,117200.0,17.6131,17.6212,17.5888,17.5969,117200.0
2014-03-13 14:50:00,21.75,21.77,21.75,21.76,46800.0,17.5969,17.6131,17.5969,17.605,46800.0
2014-03-13 14:55:00,21.76,21.76,21.74,21.74,99400.0,17.605,17.605,17.5888,17.5888,99400.0
2014-03-13 15:00:00,21.75,21.95,21.74,21.78,1530800.0,17.5969,17.7587,17.5888,17.6212,1530800.0
2014-03-13 15:05:00,21.78,21.79,21.75,21.77,179000.0,17.6212,17.6293,17.5969,17.6131,179000.0
2014-03-13 15:10:00,21.75,21.76,21.75,21.75,152200.0,17.5969,17.605,17.5969,17.5969,152200.0
2014-03-13 15:15:00,21.76,21.78,21.72,21.72,143000.0,17.605,17.6212,17.5727,17.5727,143000.0
2014-03-13 15:20:00,21.73,21.79,21.72,21.79,229400.0,17.5808,17.6293,17.5727,17.6293,229400.0
2014-03-13 15:25:00,21.79,21.79,21.75,21.75,79600.0,17.6293,17.6293,17.5969,17.5969,79600.0
2014-03-13 15:30:00,21.75,21.76,21.72,21.74,267800.0,17.5969,17.605,17.5727,17.5888,267800.0
2014-03-13 15:35:00,21.74,21.78,21.74,21.77,216400.0,17.5888,17.6212,17.5888,17.6131,216400.0
2014-03-13 15:40:00,21.78,21.8,21.77,21.78,145400.0,17.6212,17.6374,17.6131,17.6212,145400.0
2014-03-13 15:45:00,21.78,21.81,21.77,21.79,303200.0,17.6212,17.6455,17.6131,17.6293,303200.0
2014-03-13 15:50:00,21.79,21.79,21.74,21.74,362400.0,17.6293,17.6293,17.5888,17.5888,362400.0
2014-03-13 15:55:00,21.74,21.75,21.74,21.75,569400.0,17.5888,17.5969,17.5888,17.5969,569400.0
2014-03-14 09:30:00,21.73,21.86,21.73,21.8,140200.0,17.5808,17.6859,17.5808,17.6374,140200.0
2014-03-14 09:35:00,21.81,21.85,21.77,21.84,82600.0,17.6455,17.6778,17.6131,17.6698,82600.0
2014-03-14 09:40:00,21.84,21.88,21.83,21.85,51800.0,17.6698,17.7021,17.6617,17.6778,51800.0
2014-03-14 09:45:00,21.85,21.87,21.82,21.84,100000.0,17.6778,17.694,17.6536,17.6698,100000.0
2014-03-14 09:50:00,21.84,21.85,21.8,21.85,25400.0,17.6698,17.6778,17.6374,17.6778,25400.0
2014-03-14 09:55:00,21.85,21.85,21.82,21.84,82000.0,17.6778,17.6778,17.6536,17.6698,82000.0
2014-03-14 10:00:00,21.84,21.91,21.83,21.88,103600.0,17.6698,17.7264,17.6617,17.7021,103600.0
2014-03-14 10:05:00,21.88,21.96,21.86,21.95,75000.0,17.7021,17.7668,17.6859,17.7587,75000.0
2014-03-14 10:10:00,21.95,21.98,21.9,21.96,140000.0,17.7587,17.783,17.7183,17.7668,140000.0
2014-03-14 10:15:00,21.96,21.99,21.94,21.98,63000.0,17.7668,17.7911,17.7507,17.783,63000.0
2014-03-14 10:20:00,21.98,21.98,21.9,21.91,68200.0,17.783,17.783,17.7183,17.7264,68200.0
2014-03-14 10:25:00,21.9,21.92,21.89,21.89,35200.0,17.7183,17.7345,17.7102,17.7102,35200.0
2014-03-14 10:30:00,21.89,21.91,21.88,21.91,45600.0,17.7102,17.7264,17.7021,17.7264,45600.0
2014-03-14 10:35:00,21.92,21.94,21.91,21.93,151000.0,17.7345,17.7507,17.7264,17.7426,151000.0
2014-03-14 10:40:00,21.92,21.93,21.91,21.91,155400.0,17.7345,17.7426,17.7264,17.7264,155400.0
2014-03-14 10:45:00,21.91,21.93,21.89,21.91,126600.0,17.7264,17.7426,17.7102,17.7264,126600.0
2014-03-14 10:50:00,21.9,21.91,21.86,21.86,72200.0,17.7183,17.7264,17.6859,17.6859,72200.0
2014-03-14 10:55:00,21.86,21.86,21.83,21.83,30000.0,17.6859,17.6859,17.6617,17.6617,30000.0
2014-03-14 11:00:00,21.84,21.84,21.82,21.83,63400.0,17.6698,17.6698,17.6536,17.6617,63400.0
2014-03-14 11:05:00,21.83,21.85,21.82,21.83,45600.0,17.6617,17.6778,17.6536,17.6617,45600.0
2014-03-14 11:10:00,21.84,21.85,21.83,21.84,54200.0,17.6698,17.6778,17.6617,17.6698,54200.0
2014-03-14 11:15:00,21.84,21.86,21.83,21.83,27400.0,17.6698,17.6859,17.6617,17.6617,27400.0
2014-03-14 11:20:00,21.83,21.84,21.83,21.83,46800.0,17.6617,17.6698,17.6617,17.6617,46800.0
2014-03-14 11:25:00,21.83,21.85,21.83,21.85,49800.0,17.6617,17.6778,17.6617,17.6778,49800.0
2014-03-14 11:30:00,21.86,21.9,21.86,21.9,35000.0,17.6859,17.7183,17.6859,17.7183,35000.0
2014-03-14 11:35:00,21.9,21.9,21.85,21.89,59600.0,17.7183,17.7183,17.6778,17.7102,59600.0
2014-03-14 11:40:00,21.89,21.95,21.89,21.93,38200.0,17.7102,17.7587,17.7102,17.7426,38200.0
2014-03-14 11:45:00,21.93,21.99,21.93,21.99,36200.0,17.7426,17.7911,17.7426,17.7911,36200.0
2014-03-14 11:50:00,21.99,22.0,21.98,21.99,60400.0,17.7911,17.7992,17.783,17.7911,60400.0
2014-03-14 11:55:00,21.99,22.03,21.99,22.02,59800.0,17.7911,17.8235,17.7911,17.8154,59800.0
2014-03-14 12:00:00,22.01,22.02,21.99,22.0,57800.0,17.8073,17.8154,17.7911,17.7992,57800.0
2014-03-14 12:05:00,22.0,22.01,22.0,22.0,44400.0,17.7992,17.8073,17.7992,17.7992,44400.0
2014-03-14 12:10:00,22.01,22.02,21.99,22.0,56000.0,17.8073,17.8154,17.7911,17.7992,56000.0
2014-03-14 12:15:00,21.99,21.99,21.95,21.95,57000.0,17.7911,17.7911,17.7587,17.7587,57000.0
2014-03-14 12:20:00,21.95,21.96,21.93,21.93,37000.0,17.7587,17.7668,17.7426,17.7426,37000.0
2014-03-14 12:25:00,21.93,21.93,21.9,21.91,68000.0,17.7426,17.7426,17.7183,17.7264,68000.0
2014-03-14 12:30:00,21.91,21.93,21.9,21.9,62400.0,17.7264,17.7426,17.7183,17.7183,62400.0
2014-03-14 12:35:00,21.9,21.96,21.88,21.96,65800.0,17.7183,17.7668,17.7021,17.7668,65800.0
2014-03-14 12:40:00,21.96,21.99,21.95,21.99,56200.0,17.7668,17.7911,17.7587,17.7911,56200.0
2014-03-14 12:45:00,21.99,21.99,21.96,21.99,40600.0,17.7911,17.7911,17.7668,17.7911,40600.0
2014-03-14 12:50:00,21.98,21.99,21.97,21.98,33600.0,17.783,17.7911,17.7749,17.783,33600.0
2014-03-14 12:55:00,21.98,22.0,21.98,22.0,16000.0,17.783,17.7992,17.783,17.7992,16000.0
2014-03-14 13:00:00,22.0,22.0,21.98,21.99,35800.0,17.7992,17.7992,17.783,17.7911,35800.0
2014-03-14 13:05:00,21.99,22.0,21.98,21.99,40800.0,17.7911,17.7992,17.783,17.7911,40800.0
2014-03-14 13:10:00,22.0,22.0,21.99,21.99,22400.0,17.7992,17.7992,17.7911,17.7911,22400.0
2014-03-14 13:15:00,21.99,22.0,21.98,22.0,23000.0,17.7911,17.7992,17.783,17.7992,23000.0
2014-03-14 13:20:00,21.99,22.0,21.98,21.98,14400.0,17.7911,17.7992,17.783,17.783,14400.0
2014-03-14 13:25:00,21.98,21.98,21.95,21.96,37200.0,17.783,17.783,17.7587,17.7668,37200.0
2014-03-14 13:30:00,21.96,21.97,21.96,21.97,7800.0,17.7668,17.7749,17.7668,17.7749,7800.0
2014-03-14 13:35:00,21.97,21.98,21.96,21.96,26400.0,17.7749,17.783,17.7668,17.7668,26400.0
2014-03-14 13:40:00,21.96,21.97,21.93,21.96,31600.0,17.7668,17.7749,17.7426,17.7668,31600.0
2014-03-14 13:45:00,21.95,21.98,21.94,21.98,75200.0,17.7587,17.783,17.7507,17.783,75200.0
2014-03-14 13:50:00,21.98,22.0,21.98,21.99,49800.0,17.783,17.7992,17.783,17.7911,49800.0
2014-03-14 13:55:00,22.0,22.0,21.98,22.0,84000.0,17.7992,17.7992,17.783,17.7992,84000.0
2014-03-14 14:00:00,22.0,22.0,21.99,22.0,35800.0,17.7992,17.7992,17.7911,17.7992,35800.0
2014-03-14 14:05:00,22.0,22.0,21.98,22.0,24400.0,17.7992,17.7992,17.783,17.7992,24400.0
2014-03-14 14:10:00,22.0,22.0,21.98,21.98,107200.0,17.7992,17.7992,17.783,17.783,107200.0
2014-03-14 14:15:00,21.99,22.02,21.99,22.02,92000.0,17.7911,17.8154,17.7911,17.8154,92000.0
2014-03-14 14:20:00,22.02,22.03,22.02,22.03,21200.0,17.8154,17.8235,17.8154,17.8235,21200.0
2014-03-14 14:25:00,22.03,22.03,22.01,22.03,112600.0,17.8235,17.8235,17.8073,17.8235,112600.0
2014-03-14 14:30:00,22.03,22.04,22.03,22.04,37400.0,17.8235,17.8316,17.8235,17.8316,37400.0
2014-03-14 14:35:00,22.04,22.04,22.01,22.01,42000.0,17.8316,17.8316,17.8073,17.8073,42000.0
2014-03-14 14:40:00,22.02,22.02,21.98,21.98,66400.0,17.8154,17.8154,17.783,17.783,66400.0
2014-03-14 14:45:00,21.98,21.99,21.97,21.97,40000.0,17.783,17.7911,17.7749,17.7749,40000.0
2014-03-14 14:50:00,21.97,21.98,21.96,21.96,34000.0,17.7749,17.783,17.7668,17.7668,34000.0
2014-03-14 14:55:00,21.96,21.97,21.94,21.95,49400.0,17.7668,17.7749,17.7507,17.7587,49400.0
2014-03-14 15:00:00,21.94,21.96,21.94,21.95,39800.0,17.7507,17.7668,17.7507,17.7587,39800.0
2014-03-14 15:05:00,21.94,21.95,21.93,21.93,65200.0,17.7507,17.7587,17.7426,17.7426,65200.0
2014-03-14 15:10:00,21.93,21.93,21.92,21.92,76000.0,17.7426,17.7426,17.7345,17.7345,76000.0
2014-03-14 15:15:00,21.92,21.93,21.92,21.92,50800.0,17.7345,17.7426,17.7345,17.7345,50800.0
2014-03-14 15:20:00,21.92,21.96,21.92,21.95,106600.0,17.7345,17.7668,17.7345,17.7587,106600.0
2014-03-14 15:25:00,21.95,21.96,21.93,21.93,125400.0,17.7587,17.7668,17.7426,17.7426,125400.0
2014-03-14 15:30:00,21.93,21.97,21.93,21.96,104800.0,17.7426,17.7749,17.7426,17.7668,104800.0
2014-03-14 15:35:00,21.96,21.97,21.93,21.94,84200.0,17.7668,17.7749,17.7426,17.7507,84200.0
2014-03-14 15:40:00,21.94,21.96,21.93,21.95,97600.0,17.7507,17.7668,17.7426,17.7587,97600.0
2014-03-14 15:45:00,21.95,21.96,21.91,21.93,198400.0,17.7587,17.7668,17.7264,17.7426,198400.0
2014-03-14 15:50:00,21.93,21.93,21.91,21.91,260400.0,17.7426,17.7426,17.7264,17.7264,260400.0
2014-03-14 15:55:00,21.92,21.97,21.92,21.95,519000.0,17.7345,17.7749,17.7345,17.7587,519000.0
2014-03-17 09:30:00,22.02,22.02,21.86,21.86,143000.0,17.8154,17.8154,17.6859,17.6859,143000.0
2014-03-17 09:35:00,21.86,21.91,21.81,21.83,162800.0,17.6859,17.7264,17.6455,17.6617,162800.0
2014-03-17 09:40:00,21.84,21.92,21.83,21.89,87200.0,17.6698,17.7345,17.6617,17.7102,87200.0
2014-03-17 09:45:00,21.9,21.95,21.9,21.95,38800.0,17.7183,17.7587,17.7183,17.7587,38800.0
2014-03-17 09:50:00,21.95,21.96,21.91,21.91,59200.0,17.7587,17.7668,17.7264,17.7264,59200.0
2014-03-17 09:55:00,21.91,21.93,21.91,21.93,36200.0,17.7264,17.7426,17.7264,17.7426,36200.0
2014-03-17 10:00:00,21.93,21.95,21.92,21.95,50200.0,17.7426,17.7587,17.7345,17.7587,50200.0
2014-03-17 10:05:00,21.95,21.97,21.93,21.93,170000.0,17.7587,17.7749,17.7426,17.7426,170000.0
2014-03-17 10:10:00,21.94,21.96,21.93,21.95,73400.0,17.7507,17.7668,17.7426,17.7587,73400.0
2014-03-17 10:15:00,21.95,21.98,21.94,21.98,78400.0,17.7587,17.783,17.7507,17.783,78400.0
2014-03-17 10:20:00,21.98,22.01,21.97,22.0,64000.0,17.783,17.8073,17.7749,17.7992,64000.0
2014-03-17 10:25:00,22.0,22.01,21.99,22.0,91600.0,17.7992,17.8073,17.7911,17.7992,91600.0
2014-03-17 10:30:00,22.0,22.01,22.0,22.0,135600.0,17.7992,17.8073,17.7992,17.7992,135600.0
2014-03-17 10:35:00,22.0,22.01,21.99,21.99,90200.0,17.7992,17.8073,17.7911,17.7911,90200.0
2014-03-17 10:40:00,22.0,22.0,21.95,21.95,47400.0,17.7992,17.7992,17.7587,17.7587,47400.0
2014-03-17 10:45:00,21.95,21.95,21.93,21.95,49800.0,17.7587,17.7587,17.7426,17.7587,49800.0
2014-03-17 10:50:00,21.95,21.99,21.95,21.97,36000.0,17.7587,17.7911,17.7587,17.7749,36000.0
2014-03-17 10:55:00,21.97,21.98,21.94,21.95,63200.0,17.7749,17.783,17.7507,17.7587,63200.0
2014-03-17 11:00:00,21.94,22.0,21.94,22.0,56600.0,17.7507,17.7992,17.7507,17.7992,56600.0
2014-03-17 11:05:00,22.0,22.0,21.96,21.97,80400.0,17.7992,17.7992,17.7668,17.7749,80400.0
2014-03-17 11:10:00,21.97,21.97,21.94,21.94,39000.0,17.7749,17.7749,17.7507,17.7507,39000.0
2014-03-17 11:15:00,21.95,21.98,21.94,21.97,31200.0,17.7587,17.783,17.7507,17.7749,31200.0
2014-03-17 11:20:00,21.97,21.98,21.95,21.95,49400.0,17.7749,17.783,17.7587,17.7587,49400.0
2014-03-17 11:25:00,21.95,21.95,21.93,21.95,36800.0,17.7587,17.7587,17.7426,17.7587,36800.0
2014-03-17 11:30:00,21.95,21.98,21.95,21.98,53800.0,17.7587,17.783,17.7587,17.783,53800.0
2014-03-17 11:35:00,21.98,22.0,21.97,22.0,54000.0,17.783,17.7992,17.7749,17.7992,54000.0
2014-03-17 11:40:00,22.0,22.01,21.99,21.99,66400.0,17.7992,17.8073,17.7911,17.7911,66400.0
2014-03-17 11:45:00,21.99,21.99,21.97,21.99,39800.0,17.7911,17.7911,17.7749,17.7911,39800.0
2014-03-17 11:50:00,21.99,22.03,21.99,22.03,49600.0,17.7911,17.8235,17.7911,17.8235,49600.0
2014-03-17 11:55:00,22.03,22.04,22.02,22.04,29000.0,17.8235,17.8316,17.8154,17.8316,29000.0
2014-03-17 12:00:00,22.04,22.05,22.03,22.03,37400.0,17.8316,17.8397,17.8235,17.8235,37400.0
2014-03-17 12:05:00,22.03,22.05,22.03,22.04,35000.0,17.8235,17.8397,17.8235,17.8316,35000.0
2014-03-17 12:10:00,22.04,22.05,22.03,22.05,81200.0,17.8316,17.8397,17.8235,17.8397,81200.0
2014-03-17 12:15:00,22.06,22.08,22.06,22.07,26400.0,17.8477,17.8639,17.8477,17.8558,26400.0
2014-03-17 12:20:00,22.08,22.08,22.06,22.06,16800.0,17.8639,17.8639,17.8477,17.8477,16800.0
2014-03-17 12:25:00,22.06,22.07,22.05,22.07,23600.0,17.8477,17.8558,17.8397,17.8558,23600.0
2014-03-17 12:30:00,22.07,22.08,22.05,22.05,21000.0,17.8558,17.8639,17.8397,17.8397,21000.0
2014-03-17 12:35:00,22.05,22.05,22.02,22.02,34200.0,17.8397,17.8397,17.8154,17.8154,34200.0
2014-03-17 12:40:00,22.02,22.02,22.0,22.0,60200.0,17.8154,17.8154,17.7992,17.7992,60200.0
2014-03-17 12:45:00,22.0,22.02,22.0,22.0,61200.0,17.7992,17.8154,17.7992,17.7992,61200.0
2014-03-17 12:50:00,22.0,22.0,22.0,22.0,21000.0,17.7992,17.7992,17.7992,17.7992,21000.0
2014-03-17 12:55:00,22.0,22.02,22.0,22.02,32600.0,17.7992,17.8154,17.7992,17.8154,32600.0
2014-03-17 13:00:00,22.02,22.04,22.02,22.03,117200.0,17.8154,17.8316,17.8154,17.8235,117200.0
2014-03-17 13:05:00,22.03,22.04,22.02,22.02,139000.0,17.8235,17.8316,17.8154,17.8154,139000.0
2014-03-17 13:10:00,22.03,22.03,22.0,22.02,96200.0,17.8235,17.8235,17.7992,17.8154,96200.0
2014-03-17 13:15:00,22.02,22.02,22.0,22.01,16800.0,17.8154,17.8154,17.7992,17.8073,16800.0
2014-03-17 13:20:00,22.02,22.02,22.0,22.0,60600.0,17.8154,17.8154,17.7992,17.7992,60600.0
2014-03-17 13:25:00,22.0,22.01,22.0,22.0,35200.0,17.7992,17.8073,17.7992,17.7992,35200.0
2014-03-17 13:30:00,22.0,22.01,22.0,22.0,48000.0,17.7992,17.8073,17.7992,17.7992,48000.0
2014-03-17 13:35:00,22.0,22.02,22.0,22.02,30600.0,17.7992,17.8154,17.7992,17.8154,30600.0
2014-03-17 13:40:00,22.02,22.02,22.0,22.0,13600.0,17.8154,17.8154,17.7992,17.7992,13600.0
2014-03-17 13:45:00,22.0,22.03,22.0,22.02,177800.0,17.7992,17.8235,17.7992,17.8154,177800.0
2014-03-17 13:50:00,22.02,22.03,22.0,22.02,26000.0,17.8154,17.8235,17.7992,17.8154,26000.0
2014-03-17 13:55:00,22.01,22.03,22.01,22.03,21000.0,17.8073,17.8235,17.8073,17.8235,21000.0
2014-03-17 14:00:00,22.03,22.03,22.0,22.0,57800.0,17.8235,17.8235,17.7992,17.7992,57800.0
2014-03-17 14:05:00,22.0,22.02,22.0,22.01,25400.0,17.7992,17.8154,17.7992,17.8073,25400.0
2014-03-17 14:10:00,22.0,22.0,22.0,22.0,60800.0,17.7992,17.7992,17.7992,17.7992,60800.0
2014-03-17 14:15:00,22.0,22.01,22.0,22.0,38200.0,17.7992,17.8073,17.7992,17.7992,38200.0
2014-03-17 14:20:00,22.0,22.03,22.0,22.01,123800.0,17.7992,17.8235,17.7992,17.8073,123800.0
2014-03-17 14:25:00,22.01,22.04,22.01,22.02,68600.0,17.8073,17.8316,17.8073,17.8154,68600.0
2014-03-17 14:30:00,22.01,22.02,22.0,22.01,38000.0,17.8073,17.8154,17.7992,17.8073,38000.0
2014-03-17 14:35:00,22.01,22.02,22.0,22.0,45600.0,17.8073,17.8154,17.7992,17.7992,45600.0
2014-03-17 14:40:00,22.0,22.01,21.99,22.0,48200.0,17.7992,17.8073,17.7911,17.7992,48200.0
2014-03-17 14:45:00,22.0,22.0,22.0,22.0,19200.0,17.7992,17.7992,17.7992,17.7992,19200.0
2014-03-17 14:50:00,22.0,22.02,22.0,22.0,40800.0,17.7992,17.8154,17.7992,17.7992,40800.0
2014-03-17 14:55:00,22.0,22.02,22.0,22.01,36000.0,17.7992,17.8154,17.7992,17.8073,36000.0
2014-03-17 15:00:00,22.02,22.02,22.0,22.0,38000.0,17.8154,17.8154,17.7992,17.7992,38000.0
2014-03-17 15:05:00,22.0,22.02,22.0,22.01,58200.0,17.7992,17.8154,17.7992,17.8073,58200.0
2014-03-17 15:10:00,22.01,22.01,22.0,22.01,30800.0,17.8073,17.8073,17.7992,17.8073,30800.0
2014-03-17 15:15:00,22.01,22.02,22.0,22.02,29200.0,17.8073,17.8154,17.7992,17.8154,29200.0
2014-03-17 15:20:00,22.02,22.02,22.0,22.01,43000.0,17.8154,17.8154,17.7992,17.8073,43000.0
2014-03-17 15:25:00,22.01,22.02,22.0,22.02,98200.0,17.8073,17.8154,17.7992,17.8154,98200.0
2014-03-17 15:30:00,22.03,22.03,22.0,22.0,70000.0,17.8235,17.8235,17.7992,17.7992,70000.0
2014-03-17 15:35:00,22.0,22.01,22.0,22.0,152000.0,17.7992,17.8073,17.7992,17.7992,152000.0
2014-03-17 15:40:00,22.0,22.02,22.0,22.0,252000.0,17.7992,17.8154,17.7992,17.7992,252000.0
2014-03-17 15:45:00,22.0,22.01,21.99,22.0,177400.0,17.7992,17.8073,17.7911,17.7992,177400.0
2014-03-17 15:50:00,22.0,22.02,22.0,22.0,178400.0,17.7992,17.8154,17.7992,17.7992,178400.0
2014-03-17 15:55:00,22.0,22.01,22.0,22.0,350200.0,17.7992,17.8073,17.7992,17.7992,350200.0
2014-03-18 09:30:00,22.04,22.1,22.01,22.06,60000.0,17.8316,17.8801,17.8073,17.8477,60000.0
2014-03-18 09:35:00,22.05,22.08,22.05,22.07,25600.0,17.8397,17.8639,17.8397,17.8558,25600.0
2014-03-18 09:40:00,22.05,22.07,22.04,22.05,20000.0,17.8397,17.8558,17.8316,17.8397,20000.0
2014-03-18 09:45:00,22.04,22.06,22.03,22.05,34600.0,17.8316,17.8477,17.8235,17.8397,34600.0
2014-03-18 09:50:00,22.05,22.08,22.05,22.08,19800.0,17.8397,17.8639,17.8397,17.8639,19800.0
2014-03-18 09:55:00,22.08,22.08,22.06,22.07,26600.0,17.8639,17.8639,17.8477,17.8558,26600.0
2014-03-18 10:00:00,22.08,22.08,22.07,22.08,16200.0,17.8639,17.8639,17.8558,17.8639,16200.0
2014-03-18 10:05:00,22.08,22.08,22.06,22.06,18000.0,17.8639,17.8639,17.8477,17.8477,18000.0
2014-03-18 10:10:00,22.06,22.07,22.03,22.03,51800.0,17.8477,17.8558,17.8235,17.8235,51800.0
2014-03-18 10:15:00,22.03,22.07,22.02,22.06,40800.0,17.8235,17.8558,17.8154,17.8477,40800.0
2014-03-18 10:20:00,22.07,22.08,22.06,22.08,44200.0,17.8558,17.8639,17.8477,17.8639,44200.0
2014-03-18 10:25:00,22.08,22.08,22.07,22.08,26600.0,17.8639,17.8639,17.8558,17.8639,26600.0
2014-03-18 10:30:00,22.07,22.08,22.07,22.07,74400.0,17.8558,17.8639,17.8558,17.8558,74400.0
2014-03-18 10:35:00,22.07,22.08,22.06,22.06,113600.0,17.8558,17.8639,17.8477,17.8477,113600.0
2014-03-18 10:40:00,22.06,22.07,22.02,22.03,165200.0,17.8477,17.8558,17.8154,17.8235,165200.0
2014-03-18 10:45:00,22.03,22.04,22.01,22.02,56800.0,17.8235,17.8316,17.8073,17.8154,56800.0
2014-03-18 10:50:00,22.02,22.03,22.0,22.0,28000.0,17.8154,17.8235,17.7992,17.7992,28000.0
2014-03-18 10:55:00,22.0,22.03,22.0,22.0,35600.0,17.7992,17.8235,17.7992,17.7992,35600.0
2014-03-18 11:00:00,22.01,22.03,22.0,22.02,23000.0,17.8073,17.8235,17.7992,17.8154,23000.0
2014-03-18 11:05:00,22.01,22.03,22.0,22.01,21800.0,17.8073,17.8235,17.7992,17.8073,21800.0
2014-03-18 11:10:00,22.01,22.07,22.01,22.07,41400.0,17.8073,17.8558,17.8073,17.8558,41400.0
2014-03-18 11:15:00,22.07,22.08,22.06,22.06,24200.0,17.8558,17.8639,17.8477,17.8477,24200.0
2014-03-18 11:20:00,22.06,22.08,22.06,22.07,65000.0,17.8477,17.8639,17.8477,17.8558,65000.0
2014-03-18 11:25:00,22.06,22.08,22.06,22.08,69800.0,17.8477,17.8639,17.8477,17.8639,69800.0
2014-03-18 11:30:00,22.08,22.08,22.06,22.07,47800.0,17.8639,17.8639,17.8477,17.8558,47800.0
2014-03-18 11:35:00,22.07,22.08,22.06,22.07,18000.0,17.8558,17.8639,17.8477,17.8558,18000.0
2014-03-18 11:40:00,22.07,22.07,22.03,22.04,40800.0,17.8558,17.8558,17.8235,17.8316,40800.0
2014-03-18 11:45:00,22.04,22.07,22.04,22.05,39000.0,17.8316,17.8558,17.8316,17.8397,39000.0
2014-03-18 11:50:00,22.06,22.07,22.05,22.07,17400.0,17.8477,17.8558,17.8397,17.8558,17400.0
2014-03-18 11:55:00,22.06,22.07,22.05,22.07,116400.0,17.8477,17.8558,17.8397,17.8558,116400.0
2014-03-18 12:00:00,22.07,22.07,22.05,22.06,26200.0,17.8558,17.8558,17.8397,17.8477,26200.0
2014-03-18 12:05:00,22.06,22.07,22.06,22.06,88200.0,17.8477,17.8558,17.8477,17.8477,88200.0
2014-03-18 12:10:00,22.06,22.08,22.05,22.05,39600.0,17.8477,17.8639,17.8397,17.8397,39600.0
2014-03-18 12:15:00,22.05,22.07,22.04,22.07,38400.0,17.8397,17.8558,17.8316,17.8558,38400.0
2014-03-18 12:20:00,22.06,22.07,22.03,22.05,113600.0,17.8477,17.8558,17.8235,17.8397,113600.0
2014-03-18 12:25:00,22.05,22.05,22.02,22.02,80200.0,17.8397,17.8397,17.8154,17.8154,80200.0
2014-03-18 12:30:00,22.03,22.05,22.01,22.03,101200.0,17.8235,17.8397,17.8073,17.8235,101200.0
2014-03-18 12:35:00,22.04,22.05,22.04,22.05,44600.0,17.8316,17.8397,17.8316,17.8397,44600.0
2014-03-18 12:40:00,22.04,22.05,22.04,22.04,36400.0,17.8316,17.8397,17.8316,17.8316,36400.0
2014-03-18 12:45:00,22.03,22.05,22.03,22.05,13600.0,17.8235,17.8397,17.8235,17.8397,13600.0
2014-03-18 12:50:00,22.05,22.07,22.04,22.06,47000.0,17.8397,17.8558,17.8316,17.8477,47000.0
2014-03-18 12:55:00,22.06,22.06,22.06,22.06,15800.0,17.8477,17.8477,17.8477,17.8477,15800.0
2014-03-18 13:00:00,22.05,22.06,22.04,22.05,33200.0,17.8397,17.8477,17.8316,17.8397,33200.0
2014-03-18 13:05:00,22.04,22.06,22.04,22.05,87800.0,17.8316,17.8477,17.8316,17.8397,87800.0
2014-03-18 13:10:00,22.05,22.06,22.04,22.04,12800.0,17.8397,17.8477,17.8316,17.8316,12800.0
2014-03-18 13:15:00,22.04,22.07,22.03,22.06,29400.0,17.8316,17.8558,17.8235,17.8477,29400.0
2014-03-18 13:20:00,22.06,22.07,22.05,22.06,59400.0,17.8477,17.8558,17.8397,17.8477,59400.0
2014-03-18 13:25:00,22.06,22.07,22.05,22.06,37600.0,17.8477,17.8558,17.8397,17.8477,37600.0
2014-03-18 13:30:00,22.06,22.07,22.06,22.06,13400.0,17.8477,17.8558,17.8477,17.8477,13400.0
2014-03-18 13:35:00,22.06,22.06,22.05,22.05,25200.0,17.8477,17.8477,17.8397,17.8397,25200.0
2014-03-18 13:40:00,22.05,22.08,22.05,22.07,54600.0,17.8397,17.8639,17.8397,17.8558,54600.0
2014-03-18 13:45:00,22.07,22.07,22.07,22.07,23400.0,17.8558,17.8558,17.8558,17.8558,23400.0
2014-03-18 13:50:00,22.06,22.07,22.06,22.07,28400.0,17.8477,17.8558,17.8477,17.8558,28400.0
2014-03-18 13:55:00,22.07,22.07,22.05,22.06,112000.0,17.8558,17.8558,17.8397,17.8477,112000.0
2014-03-18 14:00:00,22.06,22.07,22.05,22.05,40000.0,17.8477,17.8558,17.8397,17.8397,40000.0
2014-03-18 14:05:00,22.06,22.06,22.05,22.05,15800.0,17.8477,17.8477,17.8397,17.8397,15800.0
2014-03-18 14:10:00,22.05,22.06,22.04,22.04,36000.0,17.8397,17.8477,17.8316,17.8316,36000.0
2014-03-18 14:15:00,22.04,22.04,22.03,22.04,40200.0,17.8316,17.8316,17.8235,17.8316,40200.0
2014-03-18 14:20:00,22.04,22.05,22.03,22.03,35400.0,17.8316,17.8397,17.8235,17.8235,35400.0
2014-03-18 14:25:00,22.03,22.04,22.02,22.03,58800.0,17.8235,17.8316,17.8154,17.8235,58800.0
2014-03-18 14:30:00,22.03,22.04,22.02,22.03,83000.0,17.8235,17.8316,17.8154,17.8235,83000.0
2014-03-18 14:35:00,22.03,22.04,22.02,22.03,87200.0,17.8235,17.8316,17.8154,17.8235,87200.0
2014-03-18 14:40:00,22.03,22.04,22.02,22.04,59200.0,17.8235,17.8316,17.8154,17.8316,59200.0
2014-03-18 14:45:00,22.04,22.05,22.04,22.05,23200.0,17.8316,17.8397,17.8316,17.8397,23200.0
2014-03-18 14:50:00,22.05,22.05,22.04,22.04,23400.0,17.8397,17.8397,17.8316,17.8316,23400.0
2014-03-18 14:55:00,22.05,22.05,22.03,22.05,53800.0,17.8397,17.8397,17.8235,17.8397,53800.0
2014-03-18 15:00:00,22.05,22.05,22.02,22.02,30800.0,17.8397,17.8397,17.8154,17.8154,30800.0
2014-03-18 15:05:00,22.02,22.04,22.02,22.02,67600.0,17.8154,17.8316,17.8154,17.8154,67600.0
2014-03-18 15:10:00,22.02,22.03,22.02,22.02,42000.0,17.8154,17.8235,17.8154,17.8154,42000.0
2014-03-18 15:15:00,22.03,22.05,22.03,22.05,48400.0,17.8235,17.8397,17.8235,17.8397,48400.0
2014-03-18 15:20:00,22.05,22.05,22.0,22.01,130600.0,17.8397,17.8397,17.7992,17.8073,130600.0
2014-03-18 15:25:00,22.01,22.01,21.98,21.99,99400.0,17.8073,17.8073,17.783,17.7911,99400.0
2014-03-18 15:30:00,21.99,22.0,21.99,21.99,73400.0,17.7911,17.7992,17.7911,17.7911,73400.0
2014-03-18 15:35:00,21.99,22.02,21.98,22.02,72800.0,17.7911,17.8154,17.783,17.8154,72800.0
2014-03-18 15:40:00,22.02,22.02,22.0,22.0,56800.0,17.8154,17.8154,17.7992,17.7992,56800.0
2014-03-18 15:45:00,22.0,22.0,21.99,22.0,129400.0,17.7992,17.7992,17.7911,17.7992,129400.0
2014-03-18 15:50:00,22.0,22.02,22.0,22.0,143800.0,17.7992,17.8154,17.7992,17.7992,143800.0
2014-03-18 15:55:00,22.0,22.0,21.99,22.0,327600.0,17.7992,17.7992,17.7911,17.7992,327600.0
2014-03-19 09:30:00,22.03,22.03,21.97,21.98,91600.0,17.8235,17.8235,17.7749,17.783,91600.0
2014-03-19 09:35:00,21.98,21.99,21.96,21.97,25800.0,17.783,17.7911,17.7668,17.7749,25800.0
2014-03-19 09:40:00,21.97,22.0,21.97,21.99,30600.0,17.7749,17.7992,17.7749,17.7911,30600.0
2014-03-19 09:45:00,21.99,22.05,21.98,22.05,32600.0,17.7911,17.8397,17.783,17.8397,32600.0
2014-03-19 09:50:00,22.05,22.07,22.04,22.05,50800.0,17.8397,17.8558,17.8316,17.8397,50800.0
2014-03-19 09:55:00,22.05,22.07,22.03,22.05,27200.0,17.8397,17.8558,17.8235,17.8397,27200.0
2014-03-19 10:00:00,22.05,22.06,22.04,22.05,31400.0,17.8397,17.8477,17.8316,17.8397,31400.0
2014-03-19 10:05:00,22.05,22.05,22.02,22.04,39400.0,17.8397,17.8397,17.8154,17.8316,39400.0
2014-03-19 10:10:00,22.05,22.08,22.05,22.08,92000.0,17.8397,17.8639,17.8397,17.8639,92000.0
2014-03-19 10:15:00,22.08,22.13,22.08,22.11,113400.0,17.8639,17.9044,17.8639,17.8882,113400.0
2014-03-19 10:20:00,22.12,22.13,22.11,22.13,18200.0,17.8963,17.9044,17.8882,17.9044,18200.0
2014-03-19 10:25:00,22.13,22.13,22.11,22.11,50000.0,17.9044,17.9044,17.8882,17.8882,50000.0
2014-03-19 10:30:00,22.11,22.11,22.07,22.09,68600.0,17.8882,17.8882,17.8558,17.872,68600.0
2014-03-19 10:35:00,22.09,22.1,22.09,22.1,34000.0,17.872,17.8801,17.872,17.8801,34000.0
2014-03-19 10:40:00,22.1,22.11,22.09,22.11,33600.0,17.8801,17.8882,17.872,17.8882,33600.0
2014-03-19 10:45:00,22.11,22.11,22.1,22.11,22200.0,17.8882,17.8882,17.8801,17.8882,22200.0
2014-03-19 10:50:00,22.11,22.11,22.08,22.09,24400.0,17.8882,17.8882,17.8639,17.872,24400.0
2014-03-19 10:55:00,22.09,22.11,22.07,22.07,83000.0,17.872,17.8882,17.8558,17.8558,83000.0
2014-03-19 11:00:00,22.07,22.08,22.07,22.08,22600.0,17.8558,17.8639,17.8558,17.8639,22600.0
2014-03-19 11:05:00,22.08,22.08,22.05,22.05,106400.0,17.8639,17.8639,17.8397,17.8397,106400.0
2014-03-19 11:10:00,22.05,22.05,22.03,22.04,59800.0,17.8397,17.8397,17.8235,17.8316,59800.0
2014-03-19 11:15:00,22.04,22.04,22.03,22.03,15800.0,17.8316,17.8316,17.8235,17.8235,15800.0
2014-03-19 11:20:00,22.03,22.04,22.03,22.03,10200.0,17.8235,17.8316,17.8235,17.8235,10200.0
2014-03-19 11:25:00,22.03,22.04,22.03,22.03,11000.0,17.8235,17.8316,17.8235,17.8235,11000.0
2014-03-19 11:30:00,22.03,22.04,22.02,22.03,33400.0,17.8235,17.8316,17.8154,17.8235,33400.0
2014-03-19 11:35:00,22.04,22.04,22.02,22.02,23200.0,17.8316,17.8316,17.8154,17.8154,23200.0
2014-03-19 11:40:00,22.02,22.02,22.02,22.02,7200.0,17.8154,17.8154,17.8154,17.8154,7200.0
2014-03-19 11:45:00,22.02,22.04,22.02,22.03,15600.0,17.8154,17.8316,17.8154,17.8235,15600.0
2014-03-19 11:50:00,22.04,22.04,22.02,22.03,14000.0,17.8316,17.8316,17.8154,17.8235,14000.0
2014-03-19 11:55:00,22.02,22.03,22.02,22.02,15600.0,17.8154,17.8235,17.8154,17.8154,15600.0
2014-03-19 12:00:00,22.02,22.03,22.01,22.01,38000.0,17.8154,17.8235,17.8073,17.8073,38000.0
2014-03-19 12:05:00,22.02,22.02,21.99,21.99,18400.0,17.8154,17.8154,17.7911,17.7911,18400.0
2014-03-19 12:10:00,21.99,22.0,21.99,22.0,9200.0,17.7911,17.7992,17.7911,17.7992,9200.0
2014-03-19 12:15:00,22.0,22.01,21.99,22.0,58000.0,17.7992,17.8073,17.7911,17.7992,58000.0
2014-03-19 12:20:00,22.0,22.0,22.0,22.0,25800.0,17.7992,17.7992,17.7992,17.7992,25800.0
2014-03-19 12:25:00,22.0,22.0,22.0,22.0,20600.0,17.7992,17.7992,17.7992,17.7992,20600.0
2014-03-19 12:30:00,21.99,22.0,21.99,22.0,21800.0,17.7911,17.7992,17.7911,17.7992,21800.0
2014-03-19 12:35:00,22.0,22.0,21.98,21.99,10600.0,17.7992,17.7992,17.783,17.7911,10600.0
2014-03-19 12:40:00,21.99,21.99,21.98,21.98,14600.0,17.7911,17.7911,17.783,17.783,14600.0
2014-03-19 12:45:00,21.98,22.0,21.98,21.98,24400.0,17.783,17.7992,17.783,17.783,24400.0
2014-03-19 12:50:00,21.98,21.99,21.95,21.95,65200.0,17.783,17.7911,17.7587,17.7587,65200.0
2014-03-19 12:55:00,21.96,21.96,21.96,21.96,11000.0,17.7668,17.7668,17.7668,17.7668,11000.0
2014-03-19 13:00:00,21.96,21.98,21.96,21.98,36800.0,17.7668,17.783,17.7668,17.783,36800.0
2014-03-19 13:05:00,21.97,21.99,21.96,21.96,68800.0,17.7749,17.7911,17.7668,17.7668,68800.0
2014-03-19 13:10:00,21.96,21.98,21.96,21.97,41400.0,17.7668,17.783,17.7668,17.7749,41400.0
2014-03-19 13:15:00,21.97,21.99,21.97,21.99,17200.0,17.7749,17.7911,17.7749,17.7911,17200.0
2014-03-19 13:20:00,21.99,21.99,21.98,21.99,28000.0,17.7911,17.7911,17.783,17.7911,28000.0
2014-03-19 13:25:00,21.99,22.0,21.99,22.0,14400.0,17.7911,17.7992,17.7911,17.7992,14400.0
2014-03-19 13:30:00,22.0,22.0,22.0,22.0,9400.0,17.7992,17.7992,17.7992,17.7992,9400.0
2014-03-19 13:35:00,22.0,22.01,22.0,22.0,11400.0,17.7992,17.8073,17.7992,17.7992,11400.0
2014-03-19 13:40:00,22.01,22.01,21.99,22.0,32800.0,17.8073,17.8073,17.7911,17.7992,32800.0
2014-03-19 13:45:00,21.99,21.99,21.99,21.99,10000.0,17.7911,17.7911,17.7911,17.7911,10000.0
2014-03-19 13:50:00,21.99,21.99,21.99,21.99,19400.0,17.7911,17.7911,17.7911,17.7911,19400.0
2014-03-19 13:55:00,21.99,22.02,21.99,22.02,55000.0,17.7911,17.8154,17.7911,17.8154,55000.0
2014-03-19 14:00:00,22.02,22.02,21.88,21.9,174000.0,17.8154,17.8154,17.7021,17.7183,174000.0
2014-03-19 14:05:00,21.9,21.92,21.84,21.86,120600.0,17.7183,17.7345,17.6698,17.6859,120600.0
2014-03-19 14:10:00,21.86,21.88,21.86,21.88,74800.0,17.6859,17.7021,17.6859,17.7021,74800.0
2014-03-19 14:15:00,21.88,21.9,21.85,21.86,126000.0,17.7021,17.7183,17.6778,17.6859,126000.0
2014-03-19 14:20:00,21.86,21.86,21.83,21.85,81200.0,17.6859,17.6859,17.6617,17.6778,81200.0
2014-03-19 14:25:00,21.84,21.86,21.83,21.86,77400.0,17.6698,17.6859,17.6617,17.6859,77400.0
2014-03-19 14:30:00,21.86,21.9,21.86,21.89,111800.0,17.6859,17.7183,17.6859,17.7102,111800.0
2014-03-19 14:35:00,21.89,21.89,21.85,21.86,186400.0,17.7102,17.7102,17.6778,17.6859,186400.0
2014-03-19 14:40:00,21.86,21.89,21.86,21.89,58400.0,17.6859,17.7102,17.6859,17.7102,58400.0
2014-03-19 14:45:00,21.89,21.91,21.88,21.89,86200.0,17.7102,17.7264,17.7021,17.7102,86200.0
2014-03-19 14:50:00,21.89,21.92,21.89,21.9,40200.0,17.7102,17.7345,17.7102,17.7183,40200.0
2014-03-19 14:55:00,21.91,21.92,21.9,21.92,55200.0,17.7264,17.7345,17.7183,17.7345,55200.0
2014-03-19 15:00:00,21.92,21.92,21.86,21.86,137000.0,17.7345,17.7345,17.6859,17.6859,137000.0
2014-03-19 15:05:00,21.86,21.86,21.76,21.76,205400.0,17.6859,17.6859,17.605,17.605,205400.0
2014-03-19 15:10:00,21.76,21.77,21.71,21.77,172000.0,17.605,17.6131,17.5646,17.6131,172000.0
2014-03-19 15:15:00,21.77,21.78,21.76,21.78,85400.0,17.6131,17.6212,17.605,17.6212,85400.0
2014-03-19 15:20:00,21.78,21.8,21.78,21.79,93000.0,17.6212,17.6374,17.6212,17.6293,93000.0
2014-03-19 15:25:00,21.79,21.82,21.79,21.82,108800.0,17.6293,17.6536,17.6293,17.6536,108800.0
2014-03-19 15:30:00,21.82,21.85,21.81,21.85,107800.0,17.6536,17.6778,17.6455,17.6778,107800.0
2014-03-19 15:35:00,21.85,21.86,21.84,21.85,111400.0,17.6778,17.6859,17.6698,17.6778,111400.0
2014-03-19 15:40:00,21.85,21.89,21.84,21.89,148000.0,17.6778,17.7102,17.6698,17.7102,148000.0
2014-03-19 15:45:00,21.89,21.9,21.86,21.86,183000.0,17.7102,17.7183,17.6859,17.6859,183000.0
2014-03-19 15:50:00,21.86,21.86,21.84,21.84,168000.0,17.6859,17.6859,17.6698,17.6698,168000.0
2014-03-19 15:55:00,21.85,21.87,21.84,21.85,282000.0,17.6778,17.694,17.6698,17.6778,282000.0
2014-03-20 09:30:00,21.82,21.85,21.81,21.85,91400.0,17.6536,17.6778,17.6455,17.6778,91400.0
2014-03-20 09:35:00,21.84,21.89,21.84,21.87,51200.0,17.6698,17.7102,17.6698,17.694,51200.0
2014-03-20 09:40:00,21.88,21.93,21.88,21.91,28200.0,17.7021,17.7426,17.7021,17.7264,28200.0
2014-03-20 09:45:00,21.9,21.9,21.82,21.85,45400.0,17.7183,17.7183,17.6536,17.6778,45400.0
2014-03-20 09:50:00,21.85,21.86,21.84,21.86,38000.0,17.6778,17.6859,17.6698,17.6859,38000.0
2014-03-20 09:55:00,21.86,21.86,21.85,21.86,22000.0,17.6859,17.6859,17.6778,17.6859,22000.0
2014-03-20 10:00:00,21.86,21.89,21.83,21.85,58000.0,17.6859,17.7102,17.6617,17.6778,58000.0
2014-03-20 10:05:00,21.85,21.87,21.84,21.86,63800.0,17.6778,17.694,17.6698,17.6859,63800.0
2014-03-20 10:10:00,21.86,21.89,21.86,21.87,33600.0,17.6859,17.7102,17.6859,17.694,33600.0
2014-03-20 10:15:00,21.88,21.96,21.88,21.96,50400.0,17.7021,17.7668,17.7021,17.7668,50400.0
2014-03-20 10:20:00,21.96,21.96,21.93,21.93,26200.0,17.7668,17.7668,17.7426,17.7426,26200.0
2014-03-20 10:25:00,21.93,21.93,21.92,21.93,24400.0,17.7426,17.7426,17.7345,17.7426,24400.0
2014-03-20 10:30:00,21.93,21.95,21.93,21.95,32800.0,17.7426,17.7587,17.7426,17.7587,32800.0
2014-03-20 10:35:00,21.95,21.95,21.93,21.94,27600.0,17.7587,17.7587,17.7426,17.7507,27600.0
2014-03-20 10:40:00,21.95,21.97,21.95,21.97,18400.0,17.7587,17.7749,17.7587,17.7749,18400.0
2014-03-20 10:45:00,21.97,21.97,21.96,21.96,30200.0,17.7749,17.7749,17.7668,17.7668,30200.0
2014-03-20 10:50:00,21.97,21.97,21.95,21.95,26800.0,17.7749,17.7749,17.7587,17.7587,26800.0
2014-03-20 10:55:00,21.95,21.95,21.93,21.95,22000.0,17.7587,17.7587,17.7426,17.7587,22000.0
2014-03-20 11:00:00,21.95,21.95,21.94,21.95,54800.0,17.7587,17.7587,17.7507,17.7587,54800.0
2014-03-20 11:05:00,21.95,21.96,21.93,21.96,34000.0,17.7587,17.7668,17.7426,17.7668,34000.0
2014-03-20 11:10:00,21.96,21.97,21.93,21.93,33200.0,17.7668,17.7749,17.7426,17.7426,33200.0
2014-03-20 11:15:00,21.93,21.95,21.91,21.93,163600.0,17.7426,17.7587,17.7264,17.7426,163600.0
2014-03-20 11:20:00,21.93,21.95,21.93,21.94,30800.0,17.7426,17.7587,17.7426,17.7507,30800.0
2014-03-20 11:25:00,21.94,21.96,21.94,21.96,25800.0,17.7507,17.7668,17.7507,17.7668,25800.0
2014-03-20 11:30:00,21.96,21.96,21.95,21.95,25800.0,17.7668,17.7668,17.7587,17.7587,25800.0
2014-03-20 11:35:00,21.95,21.96,21.92,21.92,37000.0,17.7587,17.7668,17.7345,17.7345,37000.0
2014-03-20 11:40:00,21.92,21.92,21.91,21.92,24000.0,17.7345,17.7345,17.7264,17.7345,24000.0
2014-03-20 11:45:00,21.92,21.93,21.9,21.93,40400.0,17.7345,17.7426,17.7183,17.7426,40400.0
2014-03-20 11:50:00,21.93,21.93,21.91,21.92,16800.0,17.7426,17.7426,17.7264,17.7345,16800.0
2014-03-20 11:55:00,21.92,21.92,21.91,21.91,12400.0,17.7345,17.7345,17.7264,17.7264,12400.0
2014-03-20 12:00:00,21.91,21.92,21.91,21.91,29600.0,17.7264,17.7345,17.7264,17.7264,29600.0
2014-03-20 12:05:00,21.92,21.92,21.88,21.88,44000.0,17.7345,17.7345,17.7021,17.7021,44000.0
2014-03-20 12:10:00,21.89,21.91,21.88,21.91,65200.0,17.7102,17.7264,17.7021,17.7264,65200.0
2014-03-20 12:15:00,21.91,21.98,21.91,21.97,44400.0,17.7264,17.783,17.7264,17.7749,44400.0
2014-03-20 12:20:00,21.97,21.99,21.97,21.99,25800.0,17.7749,17.7911,17.7749,17.7911,25800.0
2014-03-20 12:25:00,21.99,22.01,21.98,22.01,43000.0,17.7911,17.8073,17.783,17.8073,43000.0
2014-03-20 12:30:00,22.01,22.02,22.0,22.0,26200.0,17.8073,17.8154,17.7992,17.7992,26200.0
2014-03-20 12:35:00,22.0,22.02,21.99,22.02,47600.0,17.7992,17.8154,17.7911,17.8154,47600.0
2014-03-20 12:40:00,22.02,22.04,22.01,22.04,46400.0,17.8154,17.8316,17.8073,17.8316,46400.0
2014-03-20 12:45:00,22.04,22.05,22.04,22.05,41800.0,17.8316,17.8397,17.8316,17.8397,41800.0
2014-03-20 12:50:00,22.06,22.06,22.05,22.05,33400.0,17.8477,17.8477,17.8397,17.8397,33400.0
2014-03-20 12:55:00,22.05,22.05,22.03,22.03,26000.0,17.8397,17.8397,17.8235,17.8235,26000.0
2014-03-20 13:00:00,22.03,22.05,22.02,22.05,34400.0,17.8235,17.8397,17.8154,17.8397,34400.0
2014-03-20 13:05:00,22.05,22.06,22.04,22.05,36000.0,17.8397,17.8477,17.8316,17.8397,36000.0
2014-03-20 13:10:00,22.05,22.05,22.03,22.03,22400.0,17.8397,17.8397,17.8235,17.8235,22400.0
2014-03-20 13:15:00,22.03,22.03,22.01,22.01,23000.0,17.8235,17.8235,17.8073,17.8073,23000.0
2014-03-20 13:20:00,22.01,22.02,22.0,22.0,16000.0,17.8073,17.8154,17.7992,17.7992,16000.0
2014-03-20 13:25:00,22.0,22.0,22.0,22.0,26600.0,17.7992,17.7992,17.7992,17.7992,26600.0
2014-03-20 13:30:00,21.99,21.99,21.98,21.99,27600.0,17.7911,17.7911,17.783,17.7911,27600.0
2014-03-20 13:35:00,21.99,21.99,21.98,21.98,21000.0,17.7911,17.7911,17.783,17.783,21000.0
2014-03-20 13:40:00,21.99,21.99,21.97,21.98,16000.0,17.7911,17.7911,17.7749,17.783,16000.0
2014-03-20 13:45:00,21.98,21.99,21.97,21.99,31400.0,17.783,17.7911,17.7749,17.7911,31400.0
2014-03-20 13:50:00,21.99,22.0,21.98,21.99,36600.0,17.7911,17.7992,17.783,17.7911,36600.0
2014-03-20 13:55:00,21.99,21.99,21.98,21.98,26200.0,17.7911,17.7911,17.783,17.783,26200.0
2014-03-20 14:00:00,21.98,21.98,21.97,21.98,42200.0,17.783,17.783,17.7749,17.783,42200.0
2014-03-20 14:05:00,21.98,21.98,21.96,21.96,27800.0,17.783,17.783,17.7668,17.7668,27800.0
2014-03-20 14:10:00,21.96,21.96,21.95,21.95,26400.0,17.7668,17.7668,17.7587,17.7587,26400.0
2014-03-20 14:15:00,21.95,21.96,21.94,21.96,29400.0,17.7587,17.7668,17.7507,17.7668,29400.0
2014-03-20 14:20:00,21.97,21.97,21.96,21.97,27400.0,17.7749,17.7749,17.7668,17.7749,27400.0
2014-03-20 14:25:00,21.97,21.98,21.96,21.96,38800.0,17.7749,17.783,17.7668,17.7668,38800.0
2014-03-20 14:30:00,21.97,21.97,21.95,21.97,29600.0,17.7749,17.7749,17.7587,17.7749,29600.0
2014-03-20 14:35:00,21.97,21.97,21.96,21.96,19800.0,17.7749,17.7749,17.7668,17.7668,19800.0
2014-03-20 14:40:00,21.96,21.96,21.95,21.95,24600.0,17.7668,17.7668,17.7587,17.7587,24600.0
2014-03-20 14:45:00,21.95,21.97,21.93,21.97,36400.0,17.7587,17.7749,17.7426,17.7749,36400.0
2014-03-20 14:50:00,21.96,21.97,21.96,21.96,18400.0,17.7668,17.7749,17.7668,17.7668,18400.0
2014-03-20 14:55:00,21.96,21.96,21.96,21.96,12800.0,17.7668,17.7668,17.7668,17.7668,12800.0
2014-03-20 15:00:00,21.96,21.96,21.93,21.93,25200.0,17.7668,17.7668,17.7426,17.7426,25200.0
2014-03-20 15:05:00,21.93,21.93,21.92,21.93,72800.0,17.7426,17.7426,17.7345,17.7426,72800.0
2014-03-20 15:10:00,21.93,21.93,21.92,21.93,45600.0,17.7426,17.7426,17.7345,17.7426,45600.0
2014-03-20 15:15:00,21.92,21.93,21.92,21.93,57600.0,17.7345,17.7426,17.7345,17.7426,57600.0
2014-03-20 15:20:00,21.93,21.93,21.91,21.91,40800.0,17.7426,17.7426,17.7264,17.7264,40800.0
2014-03-20 15:25:00,21.91,21.91,21.89,21.89,69200.0,17.7264,17.7264,17.7102,17.7102,69200.0
2014-03-20 15:30:00,21.9,21.93,21.9,21.93,99800.0,17.7183,17.7426,17.7183,17.7426,99800.0
2014-03-20 15:35:00,21.93,21.95,21.93,21.95,75800.0,17.7426,17.7587,17.7426,17.7587,75800.0
2014-03-20 15:40:00,21.94,21.95,21.94,21.95,84400.0,17.7507,17.7587,17.7507,17.7587,84400.0
2014-03-20 15:45:00,21.96,21.98,21.96,21.98,125200.0,17.7668,17.783,17.7668,17.783,125200.0
2014-03-20 15:50:00,21.98,21.98,21.95,21.95,124400.0,17.783,17.783,17.7587,17.7587,124400.0
2014-03-20 15:55:00,21.95,22.0,21.95,22.0,263600.0,17.7587,17.7992,17.7587,17.7992,263600.0
2014-03-21 09:30:00,22.05,22.07,21.86,21.91,1290400.0,17.8397,17.8558,17.6859,17.7264,1290400.0
2014-03-21 09:35:00,21.92,21.97,21.91,21.95,40600.0,17.7345,17.7749,17.7264,17.7587,40600.0
2014-03-21 09:40:00,21.95,21.98,21.92,21.97,32800.0,17.7587,17.783,17.7345,17.7749,32800.0
2014-03-21 09:45:00,21.97,21.98,21.93,21.95,46800.0,17.7749,17.783,17.7426,17.7587,46800.0
2014-03-21 09:50:00,21.96,21.96,21.93,21.94,41600.0,17.7668,17.7668,17.7426,17.7507,41600.0
2014-03-21 09:55:00,21.94,21.95,21.91,21.91,53200.0,17.7507,17.7587,17.7264,17.7264,53200.0
2014-03-21 10:00:00,21.92,21.93,21.89,21.89,111800.0,17.7345,17.7426,17.7102,17.7102,111800.0
2014-03-21 10:05:00,21.89,21.91,21.86,21.88,74400.0,17.7102,17.7264,17.6859,17.7021,74400.0
2014-03-21 10:10:00,21.88,21.91,21.87,21.9,83200.0,17.7021,17.7264,17.694,17.7183,83200.0
2014-03-21 10:15:00,21.9,21.91,21.88,21.88,51800.0,17.7183,17.7264,17.7021,17.7021,51800.0
2014-03-21 10:20:00,21.88,21.92,21.88,21.92,69000.0,17.7021,17.7345,17.7021,17.7345,69000.0
2014-03-21 10:25:00,21.91,21.95,21.9,21.93,57200.0,17.7264,17.7587,17.7183,17.7426,57200.0
2014-03-21 10:30:00,21.93,21.96,21.92,21.95,39200.0,17.7426,17.7668,17.7345,17.7587,39200.0
2014-03-21 10:35:00,21.95,21.97,21.95,21.97,36800.0,17.7587,17.7749,17.7587,17.7749,36800.0
2014-03-21 10:40:00,21.97,21.99,21.95,21.99,223000.0,17.7749,17.7911,17.7587,17.7911,223000.0
2014-03-21 10:45:00,21.99,22.03,21.99,22.03,69000.0,17.7911,17.8235,17.7911,17.8235,69000.0
2014-03-21 10:50:00,22.03,22.05,22.02,22.04,34400.0,17.8235,17.8397,17.8154,17.8316,34400.0
2014-03-21 10:55:00,22.04,22.05,22.04,22.04,40800.0,17.8316,17.8397,17.8316,17.8316,40800.0
2014-03-21 11:00:00,22.04,22.05,22.02,22.04,107600.0,17.8316,17.8397,17.8154,17.8316,107600.0
2014-03-21 11:05:00,22.03,22.05,22.03,22.05,33800.0,17.8235,17.8397,17.8235,17.8397,33800.0
2014-03-21 11:10:00,22.05,22.06,22.05,22.05,31600.0,17.8397,17.8477,17.8397,17.8397,31600.0
2014-03-21 11:15:00,22.05,22.07,22.04,22.04,34800.0,17.8397,17.8558,17.8316,17.8316,34800.0
2014-03-21 11:20:00,22.05,22.06,22.04,22.05,44600.0,17.8397,17.8477,17.8316,17.8397,44600.0
2014-03-21 11:25:00,22.05,22.08,22.05,22.06,39600.0,17.8397,17.8639,17.8397,17.8477,39600.0
2014-03-21 11:30:00,22.06,22.08,22.06,22.08,58000.0,17.8477,17.8639,17.8477,17.8639,58000.0
2014-03-21 11:35:00,22.08,22.09,22.07,22.08,43200.0,17.8639,17.872,17.8558,17.8639,43200.0
2014-03-21 11:40:00,22.08,22.11,22.08,22.09,66400.0,17.8639,17.8882,17.8639,17.872,66400.0
2014-03-21 11:45:00,22.09,22.11,22.09,22.1,41000.0,17.872,17.8882,17.872,17.8801,41000.0
2014-03-21 11:50:00,22.1,22.16,22.1,22.15,284000.0,17.8801,17.9286,17.8801,17.9206,284000.0
2014-03-21 11:55:00,22.15,22.15,22.15,22.15,15600.0,17.9206,17.9206,17.9206,17.9206,15600.0
2014-03-21 12:00:00,22.15,22.15,22.13,22.14,60400.0,17.9206,17.9206,17.9044,17.9125,60400.0
2014-03-21 12:05:00,22.14,22.17,22.13,22.17,66800.0,17.9125,17.9367,17.9044,17.9367,66800.0
2014-03-21 12:10:00,22.17,22.2,22.16,22.2,152200.0,17.9367,17.961,17.9286,17.961,152200.0
2014-03-21 12:15:00,22.2,22.23,22.2,22.23,223800.0,17.961,17.9853,17.961,17.9853,223800.0
2014-03-21 12:20:00,22.22,22.28,22.22,22.28,230600.0,17.9772,18.0257,17.9772,18.0257,230600.0
2014-03-21 12:25:00,22.27,22.28,22.25,22.26,87600.0,18.0176,18.0257,18.0015,18.0096,87600.0
2014-03-21 12:30:00,22.25,22.25,22.23,22.23,40600.0,18.0015,18.0015,17.9853,17.9853,40600.0
2014-03-21 12:35:00,22.24,22.24,22.22,22.23,43600.0,17.9934,17.9934,17.9772,17.9853,43600.0
2014-03-21 12:40:00,22.23,22.23,22.21,22.23,69400.0,17.9853,17.9853,17.9691,17.9853,69400.0
2014-03-21 12:45:00,22.22,22.23,22.2,22.2,44600.0,17.9772,17.9853,17.961,17.961,44600.0
2014-03-21 12:50:00,22.2,22.2,22.18,22.18,28200.0,17.961,17.961,17.9448,17.9448,28200.0
2014-03-21 12:55:00,22.18,22.18,22.18,22.18,18600.0,17.9448,17.9448,17.9448,17.9448,18600.0
2014-03-21 13:00:00,22.18,22.22,22.17,22.21,130800.0,17.9448,17.9772,17.9367,17.9691,130800.0
2014-03-21 13:05:00,22.22,22.23,22.22,22.22,34400.0,17.9772,17.9853,17.9772,17.9772,34400.0
2014-03-21 13:10:00,22.22,22.22,22.17,22.17,49600.0,17.9772,17.9772,17.9367,17.9367,49600.0
2014-03-21 13:15:00,22.17,22.18,22.15,22.15,48200.0,17.9367,17.9448,17.9206,17.9206,48200.0
2014-03-21 13:20:00,22.15,22.15,22.11,22.12,25200.0,17.9206,17.9206,17.8882,17.8963,25200.0
2014-03-21 13:25:00,22.11,22.11,22.1,22.11,49000.0,17.8882,17.8882,17.8801,17.8882,49000.0
2014-03-21 13:30:00,22.11,22.12,22.1,22.12,39200.0,17.8882,17.8963,17.8801,17.8963,39200.0
2014-03-21 13:35:00,22.13,22.13,22.11,22.12,25400.0,17.9044,17.9044,17.8882,17.8963,25400.0
2014-03-21 13:40:00,22.12,22.13,22.09,22.09,137600.0,17.8963,17.9044,17.872,17.872,137600.0
2014-03-21 13:45:00,22.09,22.1,22.07,22.09,100400.0,17.872,17.8801,17.8558,17.872,100400.0
2014-03-21 13:50:00,22.09,22.09,22.07,22.08,80400.0,17.872,17.872,17.8558,17.8639,80400.0
2014-03-21 13:55:00,22.08,22.09,22.05,22.06,68000.0,17.8639,17.872,17.8397,17.8477,68000.0
2014-03-21 14:00:00,22.06,22.06,22.02,22.06,90600.0,17.8477,17.8477,17.8154,17.8477,90600.0
2014-03-21 14:05:00,22.06,22.09,22.05,22.08,50400.0,17.8477,17.872,17.8397,17.8639,50400.0
2014-03-21 14:10:00,22.08,22.1,22.06,22.09,77200.0,17.8639,17.8801,17.8477,17.872,77200.0
2014-03-21 14:15:00,22.08,22.11,22.07,22.07,55600.0,17.8639,17.8882,17.8558,17.8558,55600.0
2014-03-21 14:20:00,22.06,22.08,22.05,22.06,36400.0,17.8477,17.8639,17.8397,17.8477,36400.0
2014-03-21 14:25:00,22.05,22.05,22.01,22.02,38200.0,17.8397,17.8397,17.8073,17.8154,38200.0
2014-03-21 14:30:00,22.02,22.02,21.99,21.99,63200.0,17.8154,17.8154,17.7911,17.7911,63200.0
2014-03-21 14:35:00,21.99,22.02,21.99,22.01,52000.0,17.7911,17.8154,17.7911,17.8073,52000.0
2014-03-21 14:40:00,22.02,22.02,21.98,21.99,45600.0,17.8154,17.8154,17.783,17.7911,45600.0
2014-03-21 14:45:00,21.99,22.0,21.99,22.0,41800.0,17.7911,17.7992,17.7911,17.7992,41800.0
2014-03-21 14:50:00,22.0,22.0,21.99,22.0,44400.0,17.7992,17.7992,17.7911,17.7992,44400.0
2014-03-21 14:55:00,22.0,22.0,21.99,21.99,33800.0,17.7992,17.7992,17.7911,17.7911,33800.0
2014-03-21 15:00:00,21.99,22.0,21.96,21.97,90000.0,17.7911,17.7992,17.7668,17.7749,90000.0
2014-03-21 15:05:00,21.96,22.0,21.96,22.0,45400.0,17.7668,17.7992,17.7668,17.7992,45400.0
2014-03-21 15:10:00,22.0,22.01,21.99,22.01,114800.0,17.7992,17.8073,17.7911,17.8073,114800.0
2014-03-21 15:15:00,22.02,22.02,22.0,22.0,69400.0,17.8154,17.8154,17.7992,17.7992,69400.0
2014-03-21 15:20:00,22.0,22.03,22.0,22.03,86400.0,17.7992,17.8235,17.7992,17.8235,86400.0
2014-03-21 15:25:00,22.03,22.07,22.01,22.06,256000.0,17.8235,17.8558,17.8073,17.8477,256000.0
2014-03-21 15:30:00,22.07,22.11,22.05,22.11,326000.0,17.8558,17.8882,17.8397,17.8882,326000.0
2014-03-21 15:35:00,22.11,22.11,22.07,22.08,128400.0,17.8882,17.8882,17.8558,17.8639,128400.0
2014-03-21 15:40:00,22.08,22.09,22.07,22.08,153000.0,17.8639,17.872,17.8558,17.8639,153000.0
2014-03-21 15:45:00,22.08,22.09,22.05,22.06,230000.0,17.8639,17.872,17.8397,17.8477,230000.0
2014-03-21 15:50:00,22.06,22.07,22.04,22.05,237600.0,17.8477,17.8558,17.8316,17.8397,237600.0
2014-03-21 15:55:00,22.05,22.05,21.99,22.0,972000.0,17.8397,17.8397,17.7911,17.7992,972000.0
2014-03-24 09:30:00,22.09,22.16,22.06,22.16,102400.0,17.872,17.9286,17.8477,17.9286,102400.0
2014-03-24 09:35:00,22.15,22.15,22.09,22.11,49200.0,17.9206,17.9206,17.872,17.8882,49200.0
2014-03-24 09:40:00,22.12,22.16,22.11,22.14,39600.0,17.8963,17.9286,17.8882,17.9125,39600.0
2014-03-24 09:45:00,22.13,22.17,22.11,22.13,65800.0,17.9044,17.9367,17.8882,17.9044,65800.0
2014-03-24 09:50:00,22.13,22.15,22.09,22.15,149800.0,17.9044,17.9206,17.872,17.9206,149800.0
2014-03-24 09:55:00,22.15,22.17,22.08,22.08,27000.0,17.9206,17.9367,17.8639,17.8639,27000.0
2014-03-24 10:00:00,22.08,22.08,22.01,22.03,23400.0,17.8639,17.8639,17.8073,17.8235,23400.0
2014-03-24 10:05:00,22.03,22.03,21.99,22.0,39200.0,17.8235,17.8235,17.7911,17.7992,39200.0
2014-03-24 10:10:00,22.0,22.0,21.96,21.96,35200.0,17.7992,17.7992,17.7668,17.7668,35200.0
2014-03-24 10:15:00,21.96,21.98,21.95,21.96,36200.0,17.7668,17.783,17.7587,17.7668,36200.0
2014-03-24 10:20:00,21.96,21.96,21.93,21.94,28400.0,17.7668,17.7668,17.7426,17.7507,28400.0
2014-03-24 10:25:00,21.94,21.95,21.91,21.91,44800.0,17.7507,17.7587,17.7264,17.7264,44800.0
2014-03-24 10:30:00,21.91,21.91,21.86,21.86,110400.0,17.7264,17.7264,17.6859,17.6859,110400.0
2014-03-24 10:35:00,21.86,21.86,21.83,21.84,75600.0,17.6859,17.6859,17.6617,17.6698,75600.0
2014-03-24 10:40:00,21.84,21.88,21.83,21.87,80600.0,17.6698,17.7021,17.6617,17.694,80600.0
2014-03-24 10:45:00,21.88,21.9,21.84,21.84,79000.0,17.7021,17.7183,17.6698,17.6698,79000.0
2014-03-24 10:50:00,21.84,21.84,21.81,21.83,81800.0,17.6698,17.6698,17.6455,17.6617,81800.0
2014-03-24 10:55:00,21.83,21.84,21.8,21.81,70800.0,17.6617,17.6698,17.6374,17.6455,70800.0
2014-03-24 11:00:00,21.81,21.81,21.77,21.81,58600.0,17.6455,17.6455,17.6131,17.6455,58600.0
2014-03-24 11:05:00,21.81,21.81,21.78,21.78,44600.0,17.6455,17.6455,17.6212,17.6212,44600.0
2014-03-24 11:10:00,21.78,21.81,21.77,21.81,48200.0,17.6212,17.6455,17.6131,17.6455,48200.0
2014-03-24 11:15:00,21.81,21.82,21.79,21.81,31600.0,17.6455,17.6536,17.6293,17.6455,31600.0
2014-03-24 11:20:00,21.81,21.83,21.81,21.82,49600.0,17.6455,17.6617,17.6455,17.6536,49600.0
2014-03-24 11:25:00,21.83,21.84,21.81,21.82,49200.0,17.6617,17.6698,17.6455,17.6536,49200.0
2014-03-24 11:30:00,21.82,21.82,21.78,21.78,59800.0,17.6536,17.6536,17.6212,17.6212,59800.0
2014-03-24 11:35:00,21.78,21.81,21.78,21.79,34400.0,17.6212,17.6455,17.6212,17.6293,34400.0
2014-03-24 11:40:00,21.79,21.79,21.77,21.78,29000.0,17.6293,17.6293,17.6131,17.6212,29000.0
2014-03-24 11:45:00,21.77,21.78,21.76,21.76,24400.0,17.6131,17.6212,17.605,17.605,24400.0
2014-03-24 11:50:00,21.76,21.78,21.75,21.77,39400.0,17.605,17.6212,17.5969,17.6131,39400.0
2014-03-24 11:55:00,21.77,21.8,21.77,21.79,34600.0,17.6131,17.6374,17.6131,17.6293,34600.0
2014-03-24 12:00:00,21.79,21.81,21.78,21.8,40800.0,17.6293,17.6455,17.6212,17.6374,40800.0
2014-03-24 12:05:00,21.8,21.8,21.78,21.79,47400.0,17.6374,17.6374,17.6212,17.6293,47400.0
2014-03-24 12:10:00,21.79,21.79,21.78,21.78,47000.0,17.6293,17.6293,17.6212,17.6212,47000.0
2014-03-24 12:15:00,21.79,21.83,21.79,21.83,30800.0,17.6293,17.6617,17.6293,17.6617,30800.0
2014-03-24 12:20:00,21.83,21.85,21.81,21.84,25400.0,17.6617,17.6778,17.6455,17.6698,25400.0
2014-03-24 12:25:00,21.85,21.85,21.81,21.82,38200.0,17.6778,17.6778,17.6455,17.6536,38200.0
2014-03-24 12:30:00,21.81,21.84,21.81,21.83,42600.0,17.6455,17.6698,17.6455,17.6617,42600.0
2014-03-24 12:35:00,21.83,21.84,21.82,21.83,21400.0,17.6617,17.6698,17.6536,17.6617,21400.0
2014-03-24 12:40:00,21.83,21.83,21.81,21.83,80000.0,17.6617,17.6617,17.6455,17.6617,80000.0
2014-03-24 12:45:00,21.83,21.84,21.82,21.84,17000.0,17.6617,17.6698,17.6536,17.6698,17000.0
2014-03-24 12:50:00,21.84,21.86,21.84,21.85,15800.0,17.6698,17.6859,17.6698,17.6778,15800.0
2014-03-24 12:55:00,21.86,21.89,21.86,21.89,33400.0,17.6859,17.7102,17.6859,17.7102,33400.0
2014-03-24 13:00:00,21.89,21.91,21.89,21.9,37800.0,17.7102,17.7264,17.7102,17.7183,37800.0
2014-03-24 13:05:00,21.9,21.9,21.88,21.89,36600.0,17.7183,17.7183,17.7021,17.7102,36600.0
2014-03-24 13:10:00,21.89,21.89,21.88,21.89,29600.0,17.7102,17.7102,17.7021,17.7102,29600.0
2014-03-24 13:15:00,21.89,21.89,21.88,21.88,18800.0,17.7102,17.7102,17.7021,17.7021,18800.0
2014-03-24 13:20:00,21.88,21.89,21.87,21.87,20000.0,17.7021,17.7102,17.694,17.694,20000.0
2014-03-24 13:25:00,21.87,21.9,21.87,21.9,20200.0,17.694,17.7183,17.694,17.7183,20200.0
2014-03-24 13:30:00,21.9,21.92,21.9,21.92,34400.0,17.7183,17.7345,17.7183,17.7345,34400.0
2014-03-24 13:35:00,21.92,21.93,21.9,21.91,60800.0,17.7345,17.7426,17.7183,17.7264,60800.0
2014-03-24 13:40:00,21.91,21.92,21.9,21.91,34400.0,17.7264,17.7345,17.7183,17.7264,34400.0
2014-03-24 13:45:00,21.91,21.91,21.89,21.91,37000.0,17.7264,17.7264,17.7102,17.7264,37000.0
2014-03-24 13:50:00,21.92,21.92,21.91,21.92,37000.0,17.7345,17.7345,17.7264,17.7345,37000.0
2014-03-24 13:55:00,21.93,21.93,21.9,21.91,23400.0,17.7426,17.7426,17.7183,17.7264,23400.0
2014-03-24 14:00:00,21.92,21.93,21.91,21.93,35400.0,17.7345,17.7426,17.7264,17.7426,35400.0
2014-03-24 14:05:00,21.93,21.93,21.89,21.89,43000.0,17.7426,17.7426,17.7102,17.7102,43000.0
2014-03-24 14:10:00,21.9,21.91,21.89,21.9,25000.0,17.7183,17.7264,17.7102,17.7183,25000.0
2014-03-24 14:15:00,21.9,21.91,21.88,21.89,30000.0,17.7183,17.7264,17.7021,17.7102,30000.0
2014-03-24 14:20:00,21.89,21.9,21.88,21.88,33000.0,17.7102,17.7183,17.7021,17.7021,33000.0
2014-03-24 14:25:00,21.88,21.9,21.87,21.89,57400.0,17.7021,17.7183,17.694,17.7102,57400.0
2014-03-24 14:30:00,21.9,21.9,21.86,21.86,96000.0,17.7183,17.7183,17.6859,17.6859,96000.0
2014-03-24 14:35:00,21.86,21.86,21.85,21.85,29800.0,17.6859,17.6859,17.6778,17.6778,29800.0
2014-03-24 14:40:00,21.85,21.88,21.85,21.88,68600.0,17.6778,17.7021,17.6778,17.7021,68600.0
2014-03-24 14:45:00,21.88,21.9,21.88,21.89,41600.0,17.7021,17.7183,17.7021,17.7102,41600.0
2014-03-24 14:50:00,21.89,21.9,21.86,21.86,49000.0,17.7102,17.7183,17.6859,17.6859,49000.0
2014-03-24 14:55:00,21.86,21.87,21.86,21.86,30000.0,17.6859,17.694,17.6859,17.6859,30000.0
2014-03-24 15:00:00,21.86,21.86,21.85,21.86,38800.0,17.6859,17.6859,17.6778,17.6859,38800.0
2014-03-24 15:05:00,21.86,21.86,21.84,21.84,48800.0,17.6859,17.6859,17.6698,17.6698,48800.0
2014-03-24 15:10:00,21.84,21.85,21.83,21.83,57600.0,17.6698,17.6778,17.6617,17.6617,57600.0
2014-03-24 15:15:00,21.83,21.84,21.82,21.84,62400.0,17.6617,17.6698,17.6536,17.6698,62400.0
2014-03-24 15:20:00,21.84,21.86,21.83,21.86,64800.0,17.6698,17.6859,17.6617,17.6859,64800.0
2014-03-24 15:25:00,21.86,21.87,21.85,21.87,79000.0,17.6859,17.694,17.6778,17.694,79000.0
2014-03-24 15:30:00,21.88,21.9,21.87,21.9,113000.0,17.7021,17.7183,17.694,17.7183,113000.0
2014-03-24 15:35:00,21.9,21.91,21.89,21.9,116200.0,17.7183,17.7264,17.7102,17.7183,116200.0
2014-03-24 15:40:00,21.9,21.91,21.89,21.9,90800.0,17.7183,17.7264,17.7102,17.7183,90800.0
2014-03-24 15:45:00,21.9,21.9,21.86,21.86,85400.0,17.7183,17.7183,17.6859,17.6859,85400.0
2014-03-24 15:50:00,21.86,21.87,21.85,21.85,189600.0,17.6859,17.694,17.6778,17.6778,189600.0
2014-03-24 15:55:00,21.85,21.86,21.81,21.81,528400.0,17.6778,17.6859,17.6455,17.6455,528400.0
2014-03-25 09:30:00,21.86,22.0,21.86,21.97,142400.0,17.6859,17.7992,17.6859,17.7749,142400.0
2014-03-25 09:35:00,21.97,21.97,21.83,21.86,54000.0,17.7749,17.7749,17.6617,17.6859,54000.0
2014-03-25 09:40:00,21.86,21.88,21.82,21.84,28200.0,17.6859,17.7021,17.6536,17.6698,28200.0
2014-03-25 09:45:00,21.84,21.86,21.79,21.79,35800.0,17.6698,17.6859,17.6293,17.6293,35800.0
2014-03-25 09:50:00,21.79,21.8,21.72,21.73,73800.0,17.6293,17.6374,17.5727,17.5808,73800.0
2014-03-25 09:55:00,21.73,21.79,21.72,21.78,81200.0,17.5808,17.6293,17.5727,17.6212,81200.0
2014-03-25 10:00:00,21.78,21.82,21.78,21.79,45800.0,17.6212,17.6536,17.6212,17.6293,45800.0
2014-03-25 10:05:00,21.79,21.82,21.78,21.8,67400.0,17.6293,17.6536,17.6212,17.6374,67400.0
2014-03-25 10:10:00,21.8,21.86,21.8,21.83,68400.0,17.6374,17.6859,17.6374,17.6617,68400.0
2014-03-25 10:15:00,21.84,21.86,21.83,21.84,34200.0,17.6698,17.6859,17.6617,17.6698,34200.0
2014-03-25 10:20:00,21.85,21.85,21.81,21.81,42400.0,17.6778,17.6778,17.6455,17.6455,42400.0
2014-03-25 10:25:00,21.81,21.84,21.8,21.83,38000.0,17.6455,17.6698,17.6374,17.6617,38000.0
2014-03-25 10:30:00,21.83,21.83,21.78,21.81,43400.0,17.6617,17.6617,17.6212,17.6455,43400.0
2014-03-25 10:35:00,21.81,21.82,21.78,21.78,54800.0,17.6455,17.6536,17.6212,17.6212,54800.0
2014-03-25 10:40:00,21.78,21.8,21.77,21.77,59400.0,17.6212,17.6374,17.6131,17.6131,59400.0
2014-03-25 10:45:00,21.77,21.79,21.73,21.73,46600.0,17.6131,17.6293,17.5808,17.5808,46600.0
2014-03-25 10:50:00,21.73,21.73,21.71,21.73,55600.0,17.5808,17.5808,17.5646,17.5808,55600.0
2014-03-25 10:55:00,21.73,21.73,21.7,21.72,39800.0,17.5808,17.5808,17.5565,17.5727,39800.0
2014-03-25 11:00:00,21.72,21.74,21.71,21.73,48800.0,17.5727,17.5888,17.5646,17.5808,48800.0
2014-03-25 11:05:00,21.72,21.72,21.68,21.7,49200.0,17.5727,17.5727,17.5403,17.5565,49200.0
2014-03-25 11:10:00,21.7,21.7,21.67,21.68,59800.0,17.5565,17.5565,17.5322,17.5403,59800.0
2014-03-25 11:15:00,21.68,21.72,21.67,21.72,66600.0,17.5403,17.5727,17.5322,17.5727,66600.0
2014-03-25 11:20:00,21.72,21.75,21.72,21.74,29600.0,17.5727,17.5969,17.5727,17.5888,29600.0
2014-03-25 11:25:00,21.75,21.75,21.71,21.73,29800.0,17.5969,17.5969,17.5646,17.5808,29800.0
2014-03-25 11:30:00,21.73,21.75,21.72,21.73,34400.0,17.5808,17.5969,17.5727,17.5808,34400.0
2014-03-25 11:35:00,21.73,21.75,21.72,21.74,48800.0,17.5808,17.5969,17.5727,17.5888,48800.0
2014-03-25 11:40:00,21.74,21.74,21.71,21.71,27600.0,17.5888,17.5888,17.5646,17.5646,27600.0
2014-03-25 11:45:00,21.72,21.72,21.68,21.68,42000.0,17.5727,17.5727,17.5403,17.5403,42000.0
2014-03-25 11:50:00,21.68,21.68,21.66,21.67,34200.0,17.5403,17.5403,17.5241,17.5322,34200.0
2014-03-25 11:55:00,21.67,21.69,21.67,21.68,30000.0,17.5322,17.5484,17.5322,17.5403,30000.0
2014-03-25 12:00:00,21.68,21.7,21.68,21.69,34200.0,17.5403,17.5565,17.5403,17.5484,34200.0
2014-03-25 12:05:00,21.69,21.72,21.69,21.72,45000.0,17.5484,17.5727,17.5484,17.5727,45000.0
2014-03-25 12:10:00,21.72,21.74,21.72,21.73,27400.0,17.5727,17.5888,17.5727,17.5808,27400.0
2014-03-25 12:15:00,21.73,21.74,21.73,21.74,29000.0,17.5808,17.5888,17.5808,17.5888,29000.0
2014-03-25 12:20:00,21.74,21.75,21.73,21.74,22400.0,17.5888,17.5969,17.5808,17.5888,22400.0
2014-03-25 12:25:00,21.74,21.74,21.71,21.73,40000.0,17.5888,17.5888,17.5646,17.5808,40000.0
2014-03-25 12:30:00,21.73,21.74,21.71,21.72,72200.0,17.5808,17.5888,17.5646,17.5727,72200.0
2014-03-25 12:35:00,21.72,21.73,21.71,21.71,32000.0,17.5727,17.5808,17.5646,17.5646,32000.0
2014-03-25 12:40:00,21.71,21.72,21.71,21.72,35200.0,17.5646,17.5727,17.5646,17.5727,35200.0
2014-03-25 12:45:00,21.71,21.72,21.7,21.71,65600.0,17.5646,17.5727,17.5565,17.5646,65600.0
2014-03-25 12:50:00,21.71,21.72,21.7,21.72,40000.0,17.5646,17.5727,17.5565,17.5727,40000.0
2014-03-25 12:55:00,21.71,21.72,21.69,21.7,65200.0,17.5646,17.5727,17.5484,17.5565,65200.0
2014-03-25 13:00:00,21.7,21.7,21.68,21.68,37600.0,17.5565,17.5565,17.5403,17.5403,37600.0
2014-03-25 13:05:00,21.68,21.7,21.68,21.7,35200.0,17.5403,17.5565,17.5403,17.5565,35200.0
2014-03-25 13:10:00,21.7,21.7,21.67,21.68,26800.0,17.5565,17.5565,17.5322,17.5403,26800.0
2014-03-25 13:15:00,21.68,21.68,21.67,21.67,41200.0,17.5403,17.5403,17.5322,17.5322,41200.0
2014-03-25 13:20:00,21.67,21.7,21.67,21.69,59800.0,17.5322,17.5565,17.5322,17.5484,59800.0
2014-03-25 13:25:00,21.69,21.72,21.69,21.72,27000.0,17.5484,17.5727,17.5484,17.5727,27000.0
2014-03-25 13:30:00,21.72,21.74,21.72,21.73,19400.0,17.5727,17.5888,17.5727,17.5808,19400.0
2014-03-25 13:35:00,21.73,21.74,21.72,21.74,45000.0,17.5808,17.5888,17.5727,17.5888,45000.0
2014-03-25 13:40:00,21.75,21.76,21.74,21.75,17800.0,17.5969,17.605,17.5888,17.5969,17800.0
2014-03-25 13:45:00,21.76,21.77,21.74,21.75,38800.0,17.605,17.6131,17.5888,17.5969,38800.0
2014-03-25 13:50:00,21.75,21.77,21.75,21.75,29200.0,17.5969,17.6131,17.5969,17.5969,29200.0
2014-03-25 13:55:00,21.75,21.77,21.75,21.75,35000.0,17.5969,17.6131,17.5969,17.5969,35000.0
2014-03-25 14:00:00,21.75,21.76,21.74,21.75,46400.0,17.5969,17.605,17.5888,17.5969,46400.0
2014-03-25 14:05:00,21.74,21.75,21.74,21.75,39000.0,17.5888,17.5969,17.5888,17.5969,39000.0
2014-03-25 14:10:00,21.75,21.78,21.75,21.76,46600.0,17.5969,17.6212,17.5969,17.605,46600.0
2014-03-25 14:15:00,21.76,21.76,21.72,21.72,67800.0,17.605,17.605,17.5727,17.5727,67800.0
2014-03-25 14:20:00,21.72,21.74,21.72,21.74,25200.0,17.5727,17.5888,17.5727,17.5888,25200.0
2014-03-25 14:25:00,21.74,21.74,21.71,21.71,35200.0,17.5888,17.5888,17.5646,17.5646,35200.0
2014-03-25 14:30:00,21.71,21.72,21.71,21.72,27000.0,17.5646,17.5727,17.5646,17.5727,27000.0
2014-03-25 14:35:00,21.72,21.74,21.72,21.74,24800.0,17.5727,17.5888,17.5727,17.5888,24800.0
2014-03-25 14:40:00,21.74,21.74,21.72,21.73,27200.0,17.5888,17.5888,17.5727,17.5808,27200.0
2014-03-25 14:45:00,21.73,21.73,21.7,21.71,149200.0,17.5808,17.5808,17.5565,17.5646,149200.0
2014-03-25 14:50:00,21.71,21.72,21.71,21.72,60400.0,17.5646,17.5727,17.5646,17.5727,60400.0
2014-03-25 14:55:00,21.72,21.73,21.71,21.71,62000.0,17.5727,17.5808,17.5646,17.5646,62000.0
2014-03-25 15:00:00,21.71,21.73,21.71,21.72,39600.0,17.5646,17.5808,17.5646,17.5727,39600.0
2014-03-25 15:05:00,21.72,21.73,21.72,21.73,37600.0,17.5727,17.5808,17.5727,17.5808,37600.0
2014-03-25 15:10:00,21.73,21.74,21.72,21.73,68400.0,17.5808,17.5888,17.5727,17.5808,68400.0
2014-03-25 15:15:00,21.73,21.78,21.73,21.78,116000.0,17.5808,17.6212,17.5808,17.6212,116000.0
2014-03-25 15:20:00,21.78,21.8,21.78,21.8,112200.0,17.6212,17.6374,17.6212,17.6374,112200.0
2014-03-25 15:25:00,21.8,21.82,21.79,21.8,79000.0,17.6374,17.6536,17.6293,17.6374,79000.0
2014-03-25 15:30:00,21.8,21.81,21.78,21.79,111800.0,17.6374,17.6455,17.6212,17.6293,111800.0
2014-03-25 15:35:00,21.79,21.8,21.78,21.79,76200.0,17.6293,17.6374,17.6212,17.6293,76200.0
2014-03-25 15:40:00,21.79,21.81,21.79,21.8,66800.0,17.6293,17.6455,17.6293,17.6374,66800.0
2014-03-25 15:45:00,21.81,21.81,21.76,21.77,86800.0,17.6455,17.6455,17.605,17.6131,86800.0
2014-03-25 15:50:00,21.77,21.78,21.76,21.78,176000.0,17.6131,17.6212,17.605,17.6212,176000.0
2014-03-25 15:55:00,21.78,21.78,21.75,21.76,347800.0,17.6212,17.6212,17.5969,17.605,347800.0
2014-03-26 09:30:00,21.88,21.96,21.86,21.88,159600.0,17.7021,17.7668,17.6859,17.7021,159600.0
2014-03-26 09:35:00,21.88,21.93,21.87,21.9,49800.0,17.7021,17.7426,17.694,17.7183,49800.0
2014-03-26 09:40:00,21.89,22.0,21.89,21.98,40400.0,17.7102,17.7992,17.7102,17.783,40400.0
2014-03-26 09:45:00,21.98,22.0,21.93,21.93,86000.0,17.783,17.7992,17.7426,17.7426,86000.0
2014-03-26 09:50:00,21.93,21.93,21.86,21.9,33200.0,17.7426,17.7426,17.6859,17.7183,33200.0
2014-03-26 09:55:00,21.9,21.92,21.88,21.89,29600.0,17.7183,17.7345,17.7021,17.7102,29600.0
2014-03-26 10:00:00,21.89,21.93,21.86,21.92,114000.0,17.7102,17.7426,17.6859,17.7345,114000.0
2014-03-26 10:05:00,21.92,21.94,21.91,21.94,61400.0,17.7345,17.7507,17.7264,17.7507,61400.0
2014-03-26 10:10:00,21.94,21.96,21.93,21.93,36200.0,17.7507,17.7668,17.7426,17.7426,36200.0
2014-03-26 10:15:00,21.93,21.96,21.91,21.93,53600.0,17.7426,17.7668,17.7264,17.7426,53600.0
2014-03-26 10:20:00,21.92,21.93,21.9,21.91,93600.0,17.7345,17.7426,17.7183,17.7264,93600.0
2014-03-26 10:25:00,21.91,21.93,21.9,21.91,67200.0,17.7264,17.7426,17.7183,17.7264,67200.0
2014-03-26 10:30:00,21.92,21.92,21.89,21.91,109200.0,17.7345,17.7345,17.7102,17.7264,109200.0
2014-03-26 10:35:00,21.91,21.93,21.89,21.93,92400.0,17.7264,17.7426,17.7102,17.7426,92400.0
2014-03-26 10:40:00,21.93,21.93,21.91,21.91,72400.0,17.7426,17.7426,17.7264,17.7264,72400.0
2014-03-26 10:45:00,21.91,21.92,21.87,21.88,107400.0,17.7264,17.7345,17.694,17.7021,107400.0
2014-03-26 10:50:00,21.88,21.89,21.84,21.88,50000.0,17.7021,17.7102,17.6698,17.7021,50000.0
2014-03-26 10:55:00,21.88,21.88,21.86,21.87,37600.0,17.7021,17.7021,17.6859,17.694,37600.0
2014-03-26 11:00:00,21.87,21.89,21.86,21.87,51400.0,17.694,17.7102,17.6859,17.694,51400.0
2014-03-26 11:05:00,21.87,21.88,21.85,21.85,63400.0,17.694,17.7021,17.6778,17.6778,63400.0
2014-03-26 11:10:00,21.85,21.88,21.85,21.88,32400.0,17.6778,17.7021,17.6778,17.7021,32400.0
2014-03-26 11:15:00,21.88,21.88,21.84,21.86,52800.0,17.7021,17.7021,17.6698,17.6859,52800.0
2014-03-26 11:20:00,21.86,21.89,21.86,21.88,63800.0,17.6859,17.7102,17.6859,17.7021,63800.0
2014-03-26 11:25:00,21.88,21.93,21.87,21.91,55400.0,17.7021,17.7426,17.694,17.7264,55400.0
2014-03-26 11:30:00,21.91,21.93,21.9,21.91,42000.0,17.7264,17.7426,17.7183,17.7264,42000.0
2014-03-26 11:35:00,21.92,21.92,21.9,21.92,48200.0,17.7345,17.7345,17.7183,17.7345,48200.0
2014-03-26 11:40:00,21.92,21.92,21.88,21.9,36000.0,17.7345,17.7345,17.7021,17.7183,36000.0
2014-03-26 11:45:00,21.9,21.92,21.88,21.9,117400.0,17.7183,17.7345,17.7021,17.7183,117400.0
2014-03-26 11:50:00,21.9,21.93,21.9,21.92,103600.0,17.7183,17.7426,17.7183,17.7345,103600.0
2014-03-26 11:55:00,21.93,21.96,21.92,21.94,88000.0,17.7426,17.7668,17.7345,17.7507,88000.0
2014-03-26 12:00:00,21.94,21.94,21.89,21.9,67400.0,17.7507,17.7507,17.7102,17.7183,67400.0
2014-03-26 12:05:00,21.9,21.91,21.86,21.89,88400.0,17.7183,17.7264,17.6859,17.7102,88400.0
2014-03-26 12:10:00,21.9,21.91,21.89,21.9,56000.0,17.7183,17.7264,17.7102,17.7183,56000.0
2014-03-26 12:15:00,21.91,21.94,21.91,21.93,27400.0,17.7264,17.7507,17.7264,17.7426,27400.0
2014-03-26 12:20:00,21.93,21.96,21.93,21.94,104800.0,17.7426,17.7668,17.7426,17.7507,104800.0
2014-03-26 12:25:00,21.95,21.95,21.91,21.92,36200.0,17.7587,17.7587,17.7264,17.7345,36200.0
2014-03-26 12:30:00,21.91,21.93,21.89,21.93,48800.0,17.7264,17.7426,17.7102,17.7426,48800.0
2014-03-26 12:35:00,21.92,21.96,21.92,21.95,57400.0,17.7345,17.7668,17.7345,17.7587,57400.0
2014-03-26 12:40:00,21.94,21.97,21.94,21.96,33400.0,17.7507,17.7749,17.7507,17.7668,33400.0
2014-03-26 12:45:00,21.96,21.97,21.93,21.96,30800.0,17.7668,17.7749,17.7426,17.7668,30800.0
2014-03-26 12:50:00,21.96,21.97,21.93,21.93,52200.0,17.7668,17.7749,17.7426,17.7426,52200.0
2014-03-26 12:55:00,21.93,21.95,21.93,21.95,27400.0,17.7426,17.7587,17.7426,17.7587,27400.0
2014-03-26 13:00:00,21.95,21.95,21.93,21.93,33800.0,17.7587,17.7587,17.7426,17.7426,33800.0
2014-03-26 13:05:00,21.93,21.93,21.9,21.9,37200.0,17.7426,17.7426,17.7183,17.7183,37200.0
2014-03-26 13:10:00,21.91,21.92,21.9,21.91,19000.0,17.7264,17.7345,17.7183,17.7264,19000.0
2014-03-26 13:15:00,21.91,21.93,21.9,21.91,39400.0,17.7264,17.7426,17.7183,17.7264,39400.0
2014-03-26 13:20:00,21.91,21.93,21.91,21.91,21800.0,17.7264,17.7426,17.7264,17.7264,21800.0
2014-03-26 13:25:00,21.91,21.92,21.86,21.86,48200.0,17.7264,17.7345,17.6859,17.6859,48200.0
2014-03-26 13:30:00,21.85,21.86,21.84,21.85,38600.0,17.6778,17.6859,17.6698,17.6778,38600.0
2014-03-26 13:35:00,21.85,21.87,21.83,21.87,38400.0,17.6778,17.694,17.6617,17.694,38400.0
2014-03-26 13:40:00,21.87,21.87,21.82,21.84,40200.0,17.694,17.694,17.6536,17.6698,40200.0
2014-03-26 13:45:00,21.84,21.85,21.82,21.83,40400.0,17.6698,17.6778,17.6536,17.6617,40400.0
2014-03-26 13:50:00,21.83,21.83,21.8,21.82,48400.0,17.6617,17.6617,17.6374,17.6536,48400.0
2014-03-26 13:55:00,21.82,21.85,21.81,21.83,38200.0,17.6536,17.6778,17.6455,17.6617,38200.0
2014-03-26 14:00:00,21.83,21.83,21.81,21.82,18800.0,17.6617,17.6617,17.6455,17.6536,18800.0
2014-03-26 14:05:00,21.82,21.83,21.8,21.83,54400.0,17.6536,17.6617,17.6374,17.6617,54400.0
2014-03-26 14:10:00,21.83,21.83,21.78,21.79,44000.0,17.6617,17.6617,17.6212,17.6293,44000.0
2014-03-26 14:15:00,21.79,21.8,21.76,21.78,50000.0,17.6293,17.6374,17.605,17.6212,50000.0
2014-03-26 14:20:00,21.78,21.8,21.77,21.79,65400.0,17.6212,17.6374,17.6131,17.6293,65400.0
2014-03-26 14:25:00,21.79,21.79,21.76,21.77,63800.0,17.6293,17.6293,17.605,17.6131,63800.0
2014-03-26 14:30:00,21.77,21.77,21.75,21.75,48000.0,17.6131,17.6131,17.5969,17.5969,48000.0
2014-03-26 14:35:00,21.75,21.78,21.75,21.75,83600.0,17.5969,17.6212,17.5969,17.5969,83600.0
2014-03-26 14:40:00,21.76,21.78,21.75,21.77,52600.0,17.605,17.6212,17.5969,17.6131,52600.0
2014-03-26 14:45:00,21.77,21.78,21.75,21.75,74000.0,17.6131,17.6212,17.5969,17.5969,74000.0
2014-03-26 14:50:00,21.75,21.78,21.75,21.77,50000.0,17.5969,17.6212,17.5969,17.6131,50000.0
2014-03-26 14:55:00,21.77,21.78,21.75,21.76,123200.0,17.6131,17.6212,17.5969,17.605,123200.0
2014-03-26 15:00:00,21.75,21.77,21.75,21.75,44200.0,17.5969,17.6131,17.5969,17.5969,44200.0
2014-03-26 15:05:00,21.75,21.76,21.74,21.74,53800.0,17.5969,17.605,17.5888,17.5888,53800.0
2014-03-26 15:10:00,21.75,21.75,21.72,21.73,52800.0,17.5969,17.5969,17.5727,17.5808,52800.0
2014-03-26 15:15:00,21.73,21.73,21.7,21.71,88600.0,17.5808,17.5808,17.5565,17.5646,88600.0
2014-03-26 15:20:00,21.71,21.71,21.68,21.69,68400.0,17.5646,17.5646,17.5403,17.5484,68400.0
2014-03-26 15:25:00,21.7,21.7,21.68,21.68,101600.0,17.5565,17.5565,17.5403,17.5403,101600.0
2014-03-26 15:30:00,21.68,21.71,21.68,21.7,96400.0,17.5403,17.5646,17.5403,17.5565,96400.0
2014-03-26 15:35:00,21.7,21.7,21.68,21.69,68000.0,17.5565,17.5565,17.5403,17.5484,68000.0
2014-03-26 15:40:00,21.69,21.7,21.65,21.66,199800.0,17.5484,17.5565,17.516,17.5241,199800.0
2014-03-26 15:45:00,21.66,21.67,21.65,21.65,135200.0,17.5241,17.5322,17.516,17.516,135200.0
2014-03-26 15:50:00,21.65,21.67,21.65,21.66,197000.0,17.516,17.5322,17.516,17.5241,197000.0
2014-03-26 15:55:00,21.66,21.68,21.64,21.64,301400.0,17.5241,17.5403,17.5079,17.5079,301400.0
2014-03-27 09:30:00,21.64,21.68,21.57,21.63,165000.0,17.5079,17.5403,17.4513,17.4999,165000.0
2014-03-27 09:35:00,21.63,21.64,21.57,21.61,66600.0,17.4999,17.5079,17.4513,17.4837,66600.0
2014-03-27 09:40:00,21.61,21.61,21.52,21.52,50200.0,17.4837,17.4837,17.4109,17.4109,50200.0
2014-03-27 09:45:00,21.52,21.58,21.51,21.56,50200.0,17.4109,17.4594,17.4028,17.4432,50200.0
2014-03-27 09:50:00,21.54,21.57,21.51,21.56,43000.0,17.427,17.4513,17.4028,17.4432,43000.0
2014-03-27 09:55:00,21.57,21.58,21.54,21.54,79400.0,17.4513,17.4594,17.427,17.427,79400.0
2014-03-27 10:00:00,21.54,21.56,21.51,21.55,59000.0,17.427,17.4432,17.4028,17.4351,59000.0
2014-03-27 10:05:00,21.55,21.61,21.55,21.61,85200.0,17.4351,17.4837,17.4351,17.4837,85200.0
2014-03-27 10:10:00,21.61,21.62,21.59,21.59,86000.0,17.4837,17.4918,17.4675,17.4675,86000.0
2014-03-27 10:15:00,21.6,21.64,21.59,21.63,62800.0,17.4756,17.5079,17.4675,17.4999,62800.0
2014-03-27 10:20:00,21.63,21.66,21.6,21.6,299200.0,17.4999,17.5241,17.4756,17.4756,299200.0
2014-03-27 10:25:00,21.6,21.65,21.6,21.63,83000.0,17.4756,17.516,17.4756,17.4999,83000.0
2014-03-27 10:30:00,21.64,21.65,21.61,21.61,66600.0,17.5079,17.516,17.4837,17.4837,66600.0
2014-03-27 10:35:00,21.62,21.65,21.61,21.63,104800.0,17.4918,17.516,17.4837,17.4999,104800.0
2014-03-27 10:40:00,21.64,21.66,21.64,21.65,39000.0,17.5079,17.5241,17.5079,17.516,39000.0
2014-03-27 10:45:00,21.65,21.66,21.63,21.64,65400.0,17.516,17.5241,17.4999,17.5079,65400.0
2014-03-27 10:50:00,21.64,21.64,21.63,21.64,33400.0,17.5079,17.5079,17.4999,17.5079,33400.0
2014-03-27 10:55:00,21.64,21.67,21.64,21.66,36200.0,17.5079,17.5322,17.5079,17.5241,36200.0
2014-03-27 11:00:00,21.67,21.68,21.65,21.66,30000.0,17.5322,17.5403,17.516,17.5241,30000.0
2014-03-27 11:05:00,21.65,21.67,21.64,21.65,47200.0,17.516,17.5322,17.5079,17.516,47200.0
2014-03-27 11:10:00,21.65,21.66,21.6,21.61,168200.0,17.516,17.5241,17.4756,17.4837,168200.0
2014-03-27 11:15:00,21.61,21.63,21.6,21.62,31600.0,17.4837,17.4999,17.4756,17.4918,31600.0
2014-03-27 11:20:00,21.61,21.63,21.61,21.63,25000.0,17.4837,17.4999,17.4837,17.4999,25000.0
2014-03-27 11:25:00,21.63,21.64,21.61,21.63,28800.0,17.4999,17.5079,17.4837,17.4999,28800.0
2014-03-27 11:30:00,21.63,21.63,21.59,21.59,81200.0,17.4999,17.4999,17.4675,17.4675,81200.0
2014-03-27 11:35:00,21.6,21.61,21.58,21.59,21200.0,17.4756,17.4837,17.4594,17.4675,21200.0
2014-03-27 11:40:00,21.59,21.59,21.55,21.56,30800.0,17.4675,17.4675,17.4351,17.4432,30800.0
2014-03-27 11:45:00,21.56,21.59,21.56,21.58,38600.0,17.4432,17.4675,17.4432,17.4594,38600.0
2014-03-27 11:50:00,21.58,21.59,21.54,21.58,73600.0,17.4594,17.4675,17.427,17.4594,73600.0
2014-03-27 11:55:00,21.58,21.6,21.58,21.6,44400.0,17.4594,17.4756,17.4594,17.4756,44400.0
2014-03-27 12:00:00,21.6,21.61,21.57,21.58,39400.0,17.4756,17.4837,17.4513,17.4594,39400.0
2014-03-27 12:05:00,21.57,21.59,21.56,21.58,34400.0,17.4513,17.4675,17.4432,17.4594,34400.0
2014-03-27 12:10:00,21.58,21.61,21.58,21.61,56000.0,17.4594,17.4837,17.4594,17.4837,56000.0
2014-03-27 12:15:00,21.61,21.63,21.6,21.62,102800.0,17.4837,17.4999,17.4756,17.4918,102800.0
2014-03-27 12:20:00,21.62,21.65,21.62,21.65,54600.0,17.4918,17.516,17.4918,17.516,54600.0
2014-03-27 12:25:00,21.65,21.66,21.65,21.66,16600.0,17.516,17.5241,17.516,17.5241,16600.0
2014-03-27 12:30:00,21.66,21.68,21.65,21.68,71400.0,17.5241,17.5403,17.516,17.5403,71400.0
2014-03-27 12:35:00,21.68,21.71,21.68,21.71,40400.0,17.5403,17.5646,17.5403,17.5646,40400.0
2014-03-27 12:40:00,21.71,21.72,21.7,21.7,35600.0,17.5646,17.5727,17.5565,17.5565,35600.0
2014-03-27 12:45:00,21.7,21.72,21.69,21.72,39000.0,17.5565,17.5727,17.5484,17.5727,39000.0
2014-03-27 12:50:00,21.72,21.74,21.72,21.73,119200.0,17.5727,17.5888,17.5727,17.5808,119200.0
2014-03-27 12:55:00,21.73,21.73,21.72,21.73,31200.0,17.5808,17.5808,17.5727,17.5808,31200.0
2014-03-27 13:00:00,21.73,21.75,21.73,21.74,48000.0,17.5808,17.5969,17.5808,17.5888,48000.0
2014-03-27 13:05:00,21.74,21.74,21.73,21.73,31200.0,17.5888,17.5888,17.5808,17.5808,31200.0
2014-03-27 13:10:00,21.73,21.74,21.72,21.72,43000.0,17.5808,17.5888,17.5727,17.5727,43000.0
2014-03-27 13:15:00,21.72,21.72,21.71,21.72,20800.0,17.5727,17.5727,17.5646,17.5727,20800.0
2014-03-27 13:20:00,21.72,21.73,21.71,21.73,91800.0,17.5727,17.5808,17.5646,17.5808,91800.0
2014-03-27 13:25:00,21.73,21.74,21.71,21.72,27400.0,17.5808,17.5888,17.5646,17.5727,27400.0
2014-03-27 13:30:00,21.73,21.73,21.72,21.73,56600.0,17.5808,17.5808,17.5727,17.5808,56600.0
2014-03-27 13:35:00,21.73,21.73,21.72,21.72,26000.0,17.5808,17.5808,17.5727,17.5727,26000.0
2014-03-27 13:40:00,21.73,21.74,21.72,21.73,28800.0,17.5808,17.5888,17.5727,17.5808,28800.0
2014-03-27 13:45:00,21.73,21.74,21.71,21.72,43600.0,17.5808,17.5888,17.5646,17.5727,43600.0
2014-03-27 13:50:00,21.72,21.73,21.72,21.73,59400.0,17.5727,17.5808,17.5727,17.5808,59400.0
2014-03-27 13:55:00,21.73,21.74,21.72,21.74,47000.0,17.5808,17.5888,17.5727,17.5888,47000.0
2014-03-27 14:00:00,21.73,21.76,21.73,21.75,105600.0,17.5808,17.605,17.5808,17.5969,105600.0
2014-03-27 14:05:00,21.75,21.76,21.75,21.76,87600.0,17.5969,17.605,17.5969,17.605,87600.0
2014-03-27 14:10:00,21.76,21.77,21.75,21.76,53400.0,17.605,17.6131,17.5969,17.605,53400.0
2014-03-27 14:15:00,21.76,21.8,21.76,21.8,200000.0,17.605,17.6374,17.605,17.6374,200000.0
2014-03-27 14:20:00,21.8,21.82,21.79,21.82,71000.0,17.6374,17.6536,17.6293,17.6536,71000.0
2014-03-27 14:25:00,21.82,21.83,21.82,21.82,84200.0,17.6536,17.6617,17.6536,17.6536,84200.0
2014-03-27 14:30:00,21.82,21.85,21.82,21.83,135200.0,17.6536,17.6778,17.6536,17.6617,135200.0
2014-03-27 14:35:00,21.83,21.83,21.82,21.82,48600.0,17.6617,17.6617,17.6536,17.6536,48600.0
2014-03-27 14:40:00,21.82,21.83,21.79,21.79,67000.0,17.6536,17.6617,17.6293,17.6293,67000.0
2014-03-27 14:45:00,21.79,21.81,21.79,21.81,30200.0,17.6293,17.6455,17.6293,17.6455,30200.0
2014-03-27 14:50:00,21.81,21.82,21.81,21.81,70600.0,17.6455,17.6536,17.6455,17.6455,70600.0
2014-03-27 14:55:00,21.81,21.81,21.8,21.81,36000.0,17.6455,17.6455,17.6374,17.6455,36000.0
2014-03-27 15:00:00,21.81,21.81,21.81,21.81,34200.0,17.6455,17.6455,17.6455,17.6455,34200.0
2014-03-27 15:05:00,21.81,21.82,21.8,21.81,223600.0,17.6455,17.6536,17.6374,17.6455,223600.0
2014-03-27 15:10:00,21.81,21.81,21.78,21.78,97200.0,17.6455,17.6455,17.6212,17.6212,97200.0
2014-03-27 15:15:00,21.78,21.8,21.77,21.77,221600.0,17.6212,17.6374,17.6131,17.6131,221600.0
2014-03-27 15:20:00,21.78,21.8,21.78,21.8,54600.0,17.6212,17.6374,17.6212,17.6374,54600.0
2014-03-27 15:25:00,21.8,21.82,21.8,21.82,68800.0,17.6374,17.6536,17.6374,17.6536,68800.0
2014-03-27 15:30:00,21.82,21.82,21.81,21.82,127000.0,17.6536,17.6536,17.6455,17.6536,127000.0
2014-03-27 15:35:00,21.82,21.83,21.82,21.83,127200.0,17.6536,17.6617,17.6536,17.6617,127200.0
2014-03-27 15:40:00,21.83,21.83,21.81,21.81,171000.0,17.6617,17.6617,17.6455,17.6455,171000.0
2014-03-27 15:45:00,21.81,21.82,21.8,21.81,190800.0,17.6455,17.6536,17.6374,17.6455,190800.0
2014-03-27 15:50:00,21.82,21.84,21.81,21.84,272400.0,17.6536,17.6698,17.6455,17.6698,272400.0
2014-03-27 15:55:00,21.83,21.84,21.8,21.82,584200.0,17.6617,17.6698,17.6374,17.6536,584200.0
2014-03-28 09:30:00,21.83,21.83,21.72,21.82,215800.0,17.6617,17.6617,17.5727,17.6536,215800.0
2014-03-28 09:35:00,21.82,21.87,21.8,21.85,119400.0,17.6536,17.694,17.6374,17.6778,119400.0
2014-03-28 09:40:00,21.86,21.88,21.82,21.84,56200.0,17.6859,17.7021,17.6536,17.6698,56200.0
2014-03-28 09:45:00,21.84,21.89,21.84,21.88,56600.0,17.6698,17.7102,17.6698,17.7021,56600.0
2014-03-28 09:50:00,21.88,21.89,21.85,21.86,81600.0,17.7021,17.7102,17.6778,17.6859,81600.0
2014-03-28 09:55:00,21.86,21.86,21.83,21.83,80400.0,17.6859,17.6859,17.6617,17.6617,80400.0
2014-03-28 10:00:00,21.83,21.88,21.83,21.88,104200.0,17.6617,17.7021,17.6617,17.7021,104200.0
2014-03-28 10:05:00,21.88,21.92,21.86,21.92,91600.0,17.7021,17.7345,17.6859,17.7345,91600.0
2014-03-28 10:10:00,21.92,22.0,21.91,22.0,243200.0,17.7345,17.7992,17.7264,17.7992,243200.0
2014-03-28 10:15:00,22.0,22.06,22.0,22.02,199000.0,17.7992,17.8477,17.7992,17.8154,199000.0
2014-03-28 10:20:00,22.02,22.02,21.96,21.96,81000.0,17.8154,17.8154,17.7668,17.7668,81000.0
2014-03-28 10:25:00,21.95,21.96,21.93,21.94,80200.0,17.7587,17.7668,17.7426,17.7507,80200.0
2014-03-28 10:30:00,21.93,21.97,21.92,21.93,186600.0,17.7426,17.7749,17.7345,17.7426,186600.0
2014-03-28 10:35:00,21.93,21.96,21.93,21.95,137600.0,17.7426,17.7668,17.7426,17.7587,137600.0
2014-03-28 10:40:00,21.95,21.96,21.94,21.95,93200.0,17.7587,17.7668,17.7507,17.7587,93200.0
2014-03-28 10:45:00,21.95,21.96,21.94,21.95,55200.0,17.7587,17.7668,17.7507,17.7587,55200.0
2014-03-28 10:50:00,21.95,21.96,21.94,21.96,65400.0,17.7587,17.7668,17.7507,17.7668,65400.0
2014-03-28 10:55:00,21.96,21.96,21.93,21.93,66000.0,17.7668,17.7668,17.7426,17.7426,66000.0
2014-03-28 11:00:00,21.94,21.94,21.91,21.91,82800.0,17.7507,17.7507,17.7264,17.7264,82800.0
2014-03-28 11:05:00,21.91,21.92,21.9,21.91,33200.0,17.7264,17.7345,17.7183,17.7264,33200.0
2014-03-28 11:10:00,21.91,21.93,21.9,21.91,82400.0,17.7264,17.7426,17.7183,17.7264,82400.0
2014-03-28 11:15:00,21.91,21.93,21.91,21.93,103000.0,17.7264,17.7426,17.7264,17.7426,103000.0
2014-03-28 11:20:00,21.93,21.93,21.92,21.93,79200.0,17.7426,17.7426,17.7345,17.7426,79200.0
2014-03-28 11:25:00,21.93,21.93,21.92,21.93,54000.0,17.7426,17.7426,17.7345,17.7426,54000.0
2014-03-28 11:30:00,21.93,21.93,21.92,21.93,72400.0,17.7426,17.7426,17.7345,17.7426,72400.0
2014-03-28 11:35:00,21.93,21.93,21.92,21.93,33000.0,17.7426,17.7426,17.7345,17.7426,33000.0
2014-03-28 11:40:00,21.93,21.93,21.92,21.93,75600.0,17.7426,17.7426,17.7345,17.7426,75600.0
2014-03-28 11:45:00,21.93,21.93,21.92,21.93,141400.0,17.7426,17.7426,17.7345,17.7426,141400.0
2014-03-28 11:50:00,21.93,21.93,21.93,21.93,67800.0,17.7426,17.7426,17.7426,17.7426,67800.0
2014-03-28 11:55:00,21.93,21.93,21.93,21.93,31800.0,17.7426,17.7426,17.7426,17.7426,31800.0
2014-03-28 12:00:00,21.93,21.97,21.93,21.95,113400.0,17.7426,17.7749,17.7426,17.7587,113400.0
2014-03-28 12:05:00,21.95,21.97,21.95,21.96,46000.0,17.7587,17.7749,17.7587,17.7668,46000.0
2014-03-28 12:10:00,21.96,21.97,21.95,21.96,52600.0,17.7668,17.7749,17.7587,17.7668,52600.0
2014-03-28 12:15:00,21.96,21.97,21.95,21.97,52200.0,17.7668,17.7749,17.7587,17.7749,52200.0
2014-03-28 12:20:00,21.97,21.98,21.96,21.97,28000.0,17.7749,17.783,17.7668,17.7749,28000.0
2014-03-28 12:25:00,21.97,21.98,21.95,21.97,57000.0,17.7749,17.783,17.7587,17.7749,57000.0
2014-03-28 12:30:00,21.97,22.0,21.97,22.0,30200.0,17.7749,17.7992,17.7749,17.7992,30200.0
2014-03-28 12:35:00,22.0,22.0,21.98,21.98,27800.0,17.7992,17.7992,17.783,17.783,27800.0
2014-03-28 12:40:00,21.99,22.0,21.98,22.0,70200.0,17.7911,17.7992,17.783,17.7992,70200.0
2014-03-28 12:45:00,22.0,22.0,21.98,21.98,49800.0,17.7992,17.7992,17.783,17.783,49800.0
2014-03-28 12:50:00,21.98,21.99,21.96,21.96,17600.0,17.783,17.7911,17.7668,17.7668,17600.0
2014-03-28 12:55:00,21.96,21.96,21.93,21.93,91200.0,17.7668,17.7668,17.7426,17.7426,91200.0
2014-03-28 13:00:00,21.93,21.94,21.93,21.93,60000.0,17.7426,17.7507,17.7426,17.7426,60000.0
2014-03-28 13:05:00,21.93,21.93,21.93,21.93,21800.0,17.7426,17.7426,17.7426,17.7426,21800.0
2014-03-28 13:10:00,21.93,21.95,21.93,21.95,63800.0,17.7426,17.7587,17.7426,17.7587,63800.0
2014-03-28 13:15:00,21.94,21.95,21.92,21.94,413000.0,17.7507,17.7587,17.7345,17.7507,413000.0
2014-03-28 13:20:00,21.94,21.94,21.89,21.89,134200.0,17.7507,17.7507,17.7102,17.7102,134200.0
2014-03-28 13:25:00,21.89,21.9,21.89,21.89,105200.0,17.7102,17.7183,17.7102,17.7102,105200.0
2014-03-28 13:30:00,21.89,21.91,21.89,21.91,99200.0,17.7102,17.7264,17.7102,17.7264,99200.0
2014-03-28 13:35:00,21.91,21.91,21.9,21.9,137200.0,17.7264,17.7264,17.7183,17.7183,137200.0
2014-03-28 13:40:00,21.91,21.93,21.9,21.93,118400.0,17.7264,17.7426,17.7183,17.7426,118400.0
2014-03-28 13:45:00,21.93,21.93,21.92,21.92,234400.0,17.7426,17.7426,17.7345,17.7345,234400.0
2014-03-28 13:50:00,21.93,21.94,21.92,21.93,75600.0,17.7426,17.7507,17.7345,17.7426,75600.0
2014-03-28 13:55:00,21.93,21.93,21.93,21.93,23000.0,17.7426,17.7426,17.7426,17.7426,23000.0
2014-03-28 14:00:00,21.93,21.93,21.91,21.92,97400.0,17.7426,17.7426,17.7264,17.7345,97400.0
2014-03-28 14:05:00,21.92,21.92,21.91,21.92,107000.0,17.7345,17.7345,17.7264,17.7345,107000.0
2014-03-28 14:10:00,21.92,21.92,21.92,21.92,39800.0,17.7345,17.7345,17.7345,17.7345,39800.0
2014-03-28 14:15:00,21.92,21.93,21.92,21.92,129600.0,17.7345,17.7426,17.7345,17.7345,129600.0
2014-03-28 14:20:00,21.92,21.92,21.9,21.9,19000.0,17.7345,17.7345,17.7183,17.7183,19000.0
2014-03-28 14:25:00,21.9,21.93,21.9,21.93,135400.0,17.7183,17.7426,17.7183,17.7426,135400.0
2014-03-28 14:30:00,21.93,21.93,21.91,21.91,31400.0,17.7426,17.7426,17.7264,17.7264,31400.0
2014-03-28 14:35:00,21.9,21.9,21.86,21.86,206000.0,17.7183,17.7183,17.6859,17.6859,206000.0
2014-03-28 14:40:00,21.86,21.89,21.86,21.89,99200.0,17.6859,17.7102,17.6859,17.7102,99200.0
2014-03-28 14:45:00,21.89,21.91,21.88,21.91,55000.0,17.7102,17.7264,17.7021,17.7264,55000.0
2014-03-28 14:50:00,21.91,21.93,21.91,21.93,68600.0,17.7264,17.7426,17.7264,17.7426,68600.0
2014-03-28 14:55:00,21.93,21.93,21.91,21.93,60000.0,17.7426,17.7426,17.7264,17.7426,60000.0
2014-03-28 15:00:00,21.93,21.96,21.93,21.96,38400.0,17.7426,17.7668,17.7426,17.7668,38400.0
2014-03-28 15:05:00,21.96,21.96,21.91,21.92,97400.0,17.7668,17.7668,17.7264,17.7345,97400.0
2014-03-28 15:10:00,21.91,21.93,21.91,21.93,125600.0,17.7264,17.7426,17.7264,17.7426,125600.0
2014-03-28 15:15:00,21.92,21.93,21.9,21.92,87200.0,17.7345,17.7426,17.7183,17.7345,87200.0
2014-03-28 15:20:00,21.92,21.93,21.91,21.91,62000.0,17.7345,17.7426,17.7264,17.7264,62000.0
2014-03-28 15:25:00,21.92,21.93,21.91,21.93,72400.0,17.7345,17.7426,17.7264,17.7426,72400.0
2014-03-28 15:30:00,21.93,21.95,21.93,21.95,88800.0,17.7426,17.7587,17.7426,17.7587,88800.0
2014-03-28 15:35:00,21.95,21.96,21.95,21.96,163000.0,17.7587,17.7668,17.7587,17.7668,163000.0
2014-03-28 15:40:00,21.96,21.97,21.96,21.97,92000.0,17.7668,17.7749,17.7668,17.7749,92000.0
2014-03-28 15:45:00,21.97,21.97,21.93,21.95,196600.0,17.7749,17.7749,17.7426,17.7587,196600.0
2014-03-28 15:50:00,21.95,21.96,21.94,21.96,217200.0,17.7587,17.7668,17.7507,17.7668,217200.0
2014-03-28 15:55:00,21.95,21.98,21.95,21.98,522600.0,17.7587,17.783,17.7587,17.783,522600.0
2014-03-31 09:30:00,22.07,22.1,22.07,22.07,156200.0,17.8558,17.8801,17.8558,17.8558,156200.0
2014-03-31 09:35:00,22.07,22.08,22.03,22.03,102000.0,17.8558,17.8639,17.8235,17.8235,102000.0
2014-03-31 09:40:00,22.03,22.03,21.98,21.99,50400.0,17.8235,17.8235,17.783,17.7911,50400.0
2014-03-31 09:45:00,21.99,22.0,21.95,21.96,38800.0,17.7911,17.7992,17.7587,17.7668,38800.0
2014-03-31 09:50:00,21.96,21.98,21.91,21.94,59200.0,17.7668,17.783,17.7264,17.7507,59200.0
2014-03-31 09:55:00,21.94,21.98,21.93,21.93,54600.0,17.7507,17.783,17.7426,17.7426,54600.0
2014-03-31 10:00:00,21.92,21.95,21.92,21.94,43600.0,17.7345,17.7587,17.7345,17.7507,43600.0
2014-03-31 10:05:00,21.94,21.94,21.88,21.88,78800.0,17.7507,17.7507,17.7021,17.7021,78800.0
2014-03-31 10:10:00,21.88,21.95,21.88,21.93,46400.0,17.7021,17.7587,17.7021,17.7426,46400.0
2014-03-31 10:15:00,21.93,21.94,21.9,21.91,44200.0,17.7426,17.7507,17.7183,17.7264,44200.0
2014-03-31 10:20:00,21.9,21.92,21.88,21.9,33200.0,17.7183,17.7345,17.7021,17.7183,33200.0
2014-03-31 10:25:00,21.91,21.93,21.9,21.92,35000.0,17.7264,17.7426,17.7183,17.7345,35000.0
2014-03-31 10:30:00,21.92,21.95,21.92,21.94,156800.0,17.7345,17.7587,17.7345,17.7507,156800.0
2014-03-31 10:35:00,21.95,21.95,21.93,21.93,44800.0,17.7587,17.7587,17.7426,17.7426,44800.0
2014-03-31 10:40:00,21.93,21.93,21.92,21.92,48800.0,17.7426,17.7426,17.7345,17.7345,48800.0
2014-03-31 10:45:00,21.92,21.93,21.9,21.9,33400.0,17.7345,17.7426,17.7183,17.7183,33400.0
2014-03-31 10:50:00,21.9,21.91,21.88,21.88,34600.0,17.7183,17.7264,17.7021,17.7021,34600.0
2014-03-31 10:55:00,21.89,21.89,21.85,21.85,154600.0,17.7102,17.7102,17.6778,17.6778,154600.0
2014-03-31 11:00:00,21.85,21.87,21.84,21.84,71400.0,17.6778,17.694,17.6698,17.6698,71400.0
2014-03-31 11:05:00,21.85,21.86,21.83,21.85,31400.0,17.6778,17.6859,17.6617,17.6778,31400.0
2014-03-31 11:10:00,21.85,21.85,21.83,21.83,30200.0,17.6778,17.6778,17.6617,17.6617,30200.0
2014-03-31 11:15:00,21.83,21.83,21.78,21.79,99600.0,17.6617,17.6617,17.6212,17.6293,99600.0
2014-03-31 11:20:00,21.79,21.79,21.75,21.75,62800.0,17.6293,17.6293,17.5969,17.5969,62800.0
2014-03-31 11:25:00,21.75,21.79,21.75,21.79,47600.0,17.5969,17.6293,17.5969,17.6293,47600.0
2014-03-31 11:30:00,21.78,21.81,21.76,21.76,78800.0,17.6212,17.6455,17.605,17.605,78800.0
2014-03-31 11:35:00,21.77,21.81,21.76,21.81,50400.0,17.6131,17.6455,17.605,17.6455,50400.0
2014-03-31 11:40:00,21.81,21.81,21.79,21.8,31000.0,17.6455,17.6455,17.6293,17.6374,31000.0
2014-03-31 11:45:00,21.8,21.83,21.79,21.82,32400.0,17.6374,17.6617,17.6293,17.6536,32400.0
2014-03-31 11:50:00,21.83,21.84,21.82,21.84,31000.0,17.6617,17.6698,17.6536,17.6698,31000.0
2014-03-31 11:55:00,21.84,21.84,21.82,21.84,42400.0,17.6698,17.6698,17.6536,17.6698,42400.0
2014-03-31 12:00:00,21.84,21.87,21.84,21.86,32800.0,17.6698,17.694,17.6698,17.6859,32800.0
2014-03-31 12:05:00,21.86,21.89,21.86,21.88,43200.0,17.6859,17.7102,17.6859,17.7021,43200.0
2014-03-31 12:10:00,21.88,21.89,21.86,21.87,33800.0,17.7021,17.7102,17.6859,17.694,33800.0
2014-03-31 12:15:00,21.86,21.91,21.86,21.9,83800.0,17.6859,17.7264,17.6859,17.7183,83800.0
2014-03-31 12:20:00,21.9,21.91,21.9,21.9,35200.0,17.7183,17.7264,17.7183,17.7183,35200.0
2014-03-31 12:25:00,21.9,21.92,21.9,21.91,47800.0,17.7183,17.7345,17.7183,17.7264,47800.0
2014-03-31 12:30:00,21.91,21.93,21.9,21.93,39400.0,17.7264,17.7426,17.7183,17.7426,39400.0
2014-03-31 12:35:00,21.93,21.93,21.92,21.92,28600.0,17.7426,17.7426,17.7345,17.7345,28600.0
2014-03-31 12:40:00,21.93,21.93,21.91,21.92,22800.0,17.7426,17.7426,17.7264,17.7345,22800.0
2014-03-31 12:45:00,21.92,21.94,21.92,21.94,39600.0,17.7345,17.7507,17.7345,17.7507,39600.0
2014-03-31 12:50:00,21.95,21.95,21.93,21.93,168800.0,17.7587,17.7587,17.7426,17.7426,168800.0
2014-03-31 12:55:00,21.93,21.94,21.93,21.93,17200.0,17.7426,17.7507,17.7426,17.7426,17200.0
2014-03-31 13:00:00,21.94,21.94,21.92,21.92,29600.0,17.7507,17.7507,17.7345,17.7345,29600.0
2014-03-31 13:05:00,21.93,21.93,21.9,21.91,30600.0,17.7426,17.7426,17.7183,17.7264,30600.0
2014-03-31 13:10:00,21.9,21.91,21.88,21.89,59600.0,17.7183,17.7264,17.7021,17.7102,59600.0
2014-03-31 13:15:00,21.89,21.89,21.85,21.85,111200.0,17.7102,17.7102,17.6778,17.6778,111200.0
2014-03-31 13:20:00,21.85,21.86,21.83,21.84,83800.0,17.6778,17.6859,17.6617,17.6698,83800.0
2014-03-31 13:25:00,21.84,21.88,21.84,21.88,37800.0,17.6698,17.7021,17.6698,17.7021,37800.0
2014-03-31 13:30:00,21.88,21.9,21.88,21.9,29600.0,17.7021,17.7183,17.7021,17.7183,29600.0
2014-03-31 13:35:00,21.89,21.9,21.87,21.89,26200.0,17.7102,17.7183,17.694,17.7102,26200.0
2014-03-31 13:40:00,21.89,21.9,21.86,21.89,30400.0,17.7102,17.7183,17.6859,17.7102,30400.0
2014-03-31 13:45:00,21.89,21.91,21.88,21.9,22800.0,17.7102,17.7264,17.7021,17.7183,22800.0
2014-03-31 13:50:00,21.9,21.9,21.85,21.88,99400.0,17.7183,17.7183,17.6778,17.7021,99400.0
2014-03-31 13:55:00,21.88,21.88,21.85,21.86,31600.0,17.7021,17.7021,17.6778,17.6859,31600.0
2014-03-31 14:00:00,21.86,21.88,21.86,21.86,34400.0,17.6859,17.7021,17.6859,17.6859,34400.0
2014-03-31 14:05:00,21.86,21.86,21.85,21.86,56600.0,17.6859,17.6859,17.6778,17.6859,56600.0
2014-03-31 14:10:00,21.86,21.86,21.85,21.86,56600.0,17.6859,17.6859,17.6778,17.6859,56600.0
2014-03-31 14:15:00,21.87,21.88,21.86,21.86,62800.0,17.694,17.7021,17.6859,17.6859,62800.0
2014-03-31 14:20:00,21.86,21.87,21.85,21.86,60800.0,17.6859,17.694,17.6778,17.6859,60800.0
2014-03-31 14:25:00,21.86,21.86,21.85,21.85,44600.0,17.6859,17.6859,17.6778,17.6778,44600.0
2014-03-31 14:30:00,21.86,21.86,21.85,21.86,23000.0,17.6859,17.6859,17.6778,17.6859,23000.0
2014-03-31 14:35:00,21.86,21.9,21.86,21.9,108400.0,17.6859,17.7183,17.6859,17.7183,108400.0
2014-03-31 14:40:00,21.9,21.91,21.9,21.91,48400.0,17.7183,17.7264,17.7183,17.7264,48400.0
2014-03-31 14:45:00,21.91,21.93,21.91,21.93,81400.0,17.7264,17.7426,17.7264,17.7426,81400.0
2014-03-31 14:50:00,21.93,21.96,21.93,21.95,133400.0,17.7426,17.7668,17.7426,17.7587,133400.0
2014-03-31 14:55:00,21.95,21.96,21.95,21.95,67000.0,17.7587,17.7668,17.7587,17.7587,67000.0
2014-03-31 15:00:00,21.95,21.95,21.91,21.91,121200.0,17.7587,17.7587,17.7264,17.7264,121200.0
2014-03-31 15:05:00,21.91,21.92,21.9,21.9,93200.0,17.7264,17.7345,17.7183,17.7183,93200.0
2014-03-31 15:10:00,21.9,21.91,21.89,21.89,104000.0,17.7183,17.7264,17.7102,17.7102,104000.0
2014-03-31 15:15:00,21.89,21.89,21.87,21.88,146000.0,17.7102,17.7102,17.694,17.7021,146000.0
2014-03-31 15:20:00,21.88,21.89,21.86,21.89,166800.0,17.7021,17.7102,17.6859,17.7102,166800.0
2014-03-31 15:25:00,21.89,21.9,21.88,21.89,128800.0,17.7102,17.7183,17.7021,17.7102,128800.0
2014-03-31 15:30:00,21.89,21.9,21.88,21.89,158000.0,17.7102,17.7183,17.7021,17.7102,158000.0
2014-03-31 15:35:00,21.89,21.91,21.89,21.91,142400.0,17.7102,17.7264,17.7102,17.7264,142400.0
2014-03-31 15:40:00,21.9,21.9,21.87,21.88,121400.0,17.7183,17.7183,17.694,17.7021,121400.0
2014-03-31 15:45:00,21.87,21.87,21.83,21.84,149800.0,17.694,17.694,17.6617,17.6698,149800.0
2014-03-31 15:50:00,21.84,21.86,21.82,21.85,285400.0,17.6698,17.6859,17.6536,17.6778,285400.0
2014-03-31 15:55:00,21.84,21.84,21.82,21.84,439200.0,17.6698,17.6698,17.6536,17.6698,439200.0
2014-04-01 09:30:00,21.86,21.95,21.84,21.92,191800.0,17.6859,17.7587,17.6698,17.7345,191800.0
2014-04-01 09:35:00,21.93,21.96,21.92,21.96,101600.0,17.7426,17.7668,17.7345,17.7668,101600.0
2014-04-01 09:40:00,21.96,21.99,21.94,21.98,81600.0,17.7668,17.7911,17.7507,17.783,81600.0
2014-04-01 09:45:00,21.98,22.0,21.98,21.99,68000.0,17.783,17.7992,17.783,17.7911,68000.0
2014-04-01 09:50:00,21.99,22.02,21.97,21.98,74000.0,17.7911,17.8154,17.7749,17.783,74000.0
2014-04-01 09:55:00,21.98,21.98,21.96,21.97,78400.0,17.783,17.783,17.7668,17.7749,78400.0
2014-04-01 10:00:00,21.97,22.0,21.95,21.95,201000.0,17.7749,17.7992,17.7587,17.7587,201000.0
2014-04-01 10:05:00,21.95,21.96,21.89,21.9,341000.0,17.7587,17.7668,17.7102,17.7183,341000.0
2014-04-01 10:10:00,21.9,21.91,21.84,21.84,121400.0,17.7183,17.7264,17.6698,17.6698,121400.0
2014-04-01 10:15:00,21.85,21.88,21.84,21.86,60000.0,17.6778,17.7021,17.6698,17.6859,60000.0
2014-04-01 10:20:00,21.86,21.86,21.83,21.84,77000.0,17.6859,17.6859,17.6617,17.6698,77000.0
2014-04-01 10:25:00,21.84,21.84,21.82,21.83,47200.0,17.6698,17.6698,17.6536,17.6617,47200.0
2014-04-01 10:30:00,21.83,21.84,21.81,21.83,80600.0,17.6617,17.6698,17.6455,17.6617,80600.0
2014-04-01 10:35:00,21.82,21.82,21.79,21.8,63000.0,17.6536,17.6536,17.6293,17.6374,63000.0
2014-04-01 10:40:00,21.8,21.82,21.79,21.82,74400.0,17.6374,17.6536,17.6293,17.6536,74400.0
2014-04-01 10:45:00,21.82,21.82,21.78,21.78,63600.0,17.6536,17.6536,17.6212,17.6212,63600.0
2014-04-01 10:50:00,21.78,21.78,21.77,21.77,44800.0,17.6212,17.6212,17.6131,17.6131,44800.0
2014-04-01 10:55:00,21.77,21.77,21.73,21.73,95800.0,17.6131,17.6131,17.5808,17.5808,95800.0
2014-04-01 11:00:00,21.73,21.74,21.73,21.74,99200.0,17.5808,17.5888,17.5808,17.5888,99200.0
2014-04-01 11:05:00,21.75,21.75,21.72,21.72,46200.0,17.5969,17.5969,17.5727,17.5727,46200.0
2014-04-01 11:10:00,21.73,21.74,21.73,21.73,59000.0,17.5808,17.5888,17.5808,17.5808,59000.0
2014-04-01 11:15:00,21.73,21.73,21.71,21.73,58000.0,17.5808,17.5808,17.5646,17.5808,58000.0
2014-04-01 11:20:00,21.73,21.73,21.7,21.72,59200.0,17.5808,17.5808,17.5565,17.5727,59200.0
2014-04-01 11:25:00,21.72,21.72,21.7,21.7,182400.0,17.5727,17.5727,17.5565,17.5565,182400.0
2014-04-01 11:30:00,21.7,21.71,21.69,21.69,133600.0,17.5565,17.5646,17.5484,17.5484,133600.0
2014-04-01 11:35:00,21.69,21.7,21.67,21.7,146000.0,17.5484,17.5565,17.5322,17.5565,146000.0
2014-04-01 11:40:00,21.7,21.73,21.68,21.73,71200.0,17.5565,17.5808,17.5403,17.5808,71200.0
2014-04-01 11:45:00,21.73,21.75,21.73,21.74,58400.0,17.5808,17.5969,17.5808,17.5888,58400.0
2014-04-01 11:50:00,21.73,21.75,21.72,21.74,85000.0,17.5808,17.5969,17.5727,17.5888,85000.0
2014-04-01 11:55:00,21.74,21.74,21.71,21.72,83200.0,17.5888,17.5888,17.5646,17.5727,83200.0
2014-04-01 12:00:00,21.72,21.74,21.71,21.74,65800.0,17.5727,17.5888,17.5646,17.5888,65800.0
2014-04-01 12:05:00,21.74,21.74,21.73,21.73,58200.0,17.5888,17.5888,17.5808,17.5808,58200.0
2014-04-01 12:10:00,21.73,21.74,21.72,21.73,38800.0,17.5808,17.5888,17.5727,17.5808,38800.0
2014-04-01 12:15:00,21.73,21.74,21.72,21.73,87800.0,17.5808,17.5888,17.5727,17.5808,87800.0
2014-04-01 12:20:00,21.73,21.75,21.73,21.75,64200.0,17.5808,17.5969,17.5808,17.5969,64200.0
2014-04-01 12:25:00,21.74,21.75,21.74,21.74,40000.0,17.5888,17.5969,17.5888,17.5888,40000.0
2014-04-01 12:30:00,21.74,21.75,21.74,21.74,34800.0,17.5888,17.5969,17.5888,17.5888,34800.0
2014-04-01 12:35:00,21.74,21.75,21.73,21.74,71000.0,17.5888,17.5969,17.5808,17.5888,71000.0
2014-04-01 12:40:00,21.75,21.75,21.74,21.75,22400.0,17.5969,17.5969,17.5888,17.5969,22400.0
2014-04-01 12:45:00,21.75,21.75,21.74,21.75,48600.0,17.5969,17.5969,17.5888,17.5969,48600.0
2014-04-01 12:50:00,21.74,21.75,21.74,21.74,55400.0,17.5888,17.5969,17.5888,17.5888,55400.0
2014-04-01 12:55:00,21.74,21.75,21.74,21.74,64200.0,17.5888,17.5969,17.5888,17.5888,64200.0
2014-04-01 13:00:00,21.74,21.74,21.71,21.72,61800.0,17.5888,17.5888,17.5646,17.5727,61800.0
2014-04-01 13:05:00,21.73,21.73,21.71,21.73,69400.0,17.5808,17.5808,17.5646,17.5808,69400.0
2014-04-01 13:10:00,21.73,21.74,21.72,21.72,51400.0,17.5808,17.5888,17.5727,17.5727,51400.0
2014-04-01 13:15:00,21.72,21.74,21.72,21.74,72200.0,17.5727,17.5888,17.5727,17.5888,72200.0
2014-04-01 13:20:00,21.74,21.75,21.74,21.74,57400.0,17.5888,17.5969,17.5888,17.5888,57400.0
2014-04-01 13:25:00,21.75,21.75,21.73,21.74,98400.0,17.5969,17.5969,17.5808,17.5888,98400.0
2014-04-01 13:30:00,21.74,21.74,21.72,21.73,49800.0,17.5888,17.5888,17.5727,17.5808,49800.0
2014-04-01 13:35:00,21.73,21.73,21.71,21.73,77000.0,17.5808,17.5808,17.5646,17.5808,77000.0
2014-04-01 13:40:00,21.73,21.74,21.72,21.72,39200.0,17.5808,17.5888,17.5727,17.5727,39200.0
2014-04-01 13:45:00,21.73,21.73,21.71,21.73,93600.0,17.5808,17.5808,17.5646,17.5808,93600.0
2014-04-01 13:50:00,21.72,21.74,21.72,21.74,40400.0,17.5727,17.5888,17.5727,17.5888,40400.0
2014-04-01 13:55:00,21.74,21.75,21.74,21.74,49800.0,17.5888,17.5969,17.5888,17.5888,49800.0
2014-04-01 14:00:00,21.75,21.75,21.73,21.73,66800.0,17.5969,17.5969,17.5808,17.5808,66800.0
2014-04-01 14:05:00,21.73,21.74,21.73,21.73,52800.0,17.5808,17.5888,17.5808,17.5808,52800.0
2014-04-01 14:10:00,21.73,21.73,21.71,21.71,83600.0,17.5808,17.5808,17.5646,17.5646,83600.0
2014-04-01 14:15:00,21.71,21.72,21.71,21.72,76400.0,17.5646,17.5727,17.5646,17.5727,76400.0
2014-04-01 14:20:00,21.72,21.72,21.71,21.72,208000.0,17.5727,17.5727,17.5646,17.5727,208000.0
2014-04-01 14:25:00,21.72,21.77,21.72,21.77,104000.0,17.5727,17.6131,17.5727,17.6131,104000.0
2014-04-01 14:30:00,21.77,21.78,21.75,21.75,83800.0,17.6131,17.6212,17.5969,17.5969,83800.0
2014-04-01 14:35:00,21.75,21.76,21.73,21.75,85000.0,17.5969,17.605,17.5808,17.5969,85000.0
2014-04-01 14:40:00,21.75,21.75,21.74,21.74,104000.0,17.5969,17.5969,17.5888,17.5888,104000.0
2014-04-01 14:45:00,21.74,21.77,21.74,21.77,85000.0,17.5888,17.6131,17.5888,17.6131,85000.0
2014-04-01 14:50:00,21.77,21.8,21.77,21.78,95600.0,17.6131,17.6374,17.6131,17.6212,95600.0
2014-04-01 14:55:00,21.79,21.8,21.77,21.8,77200.0,17.6293,17.6374,17.6131,17.6374,77200.0
2014-04-01 15:00:00,21.8,21.8,21.77,21.79,72000.0,17.6374,17.6374,17.6131,17.6293,72000.0
2014-04-01 15:05:00,21.8,21.8,21.77,21.78,94600.0,17.6374,17.6374,17.6131,17.6212,94600.0
2014-04-01 15:10:00,21.77,21.8,21.77,21.8,127400.0,17.6131,17.6374,17.6131,17.6374,127400.0
2014-04-01 15:15:00,21.8,21.83,21.8,21.83,84000.0,17.6374,17.6617,17.6374,17.6617,84000.0
2014-04-01 15:20:00,21.83,21.84,21.83,21.84,108000.0,17.6617,17.6698,17.6617,17.6698,108000.0
2014-04-01 15:25:00,21.84,21.84,21.82,21.84,121400.0,17.6698,17.6698,17.6536,17.6698,121400.0
2014-04-01 15:30:00,21.84,21.84,21.81,21.82,164000.0,17.6698,17.6698,17.6455,17.6536,164000.0
2014-04-01 15:35:00,21.82,21.84,21.82,21.83,144800.0,17.6536,17.6698,17.6536,17.6617,144800.0
2014-04-01 15:40:00,21.83,21.83,21.81,21.82,108800.0,17.6617,17.6617,17.6455,17.6536,108800.0
2014-04-01 15:45:00,21.82,21.85,21.82,21.85,213800.0,17.6536,17.6778,17.6536,17.6778,213800.0
2014-04-01 15:50:00,21.85,21.85,21.81,21.82,293600.0,17.6778,17.6778,17.6455,17.6536,293600.0
2014-04-01 15:55:00,21.82,21.82,21.79,21.81,432800.0,17.6536,17.6536,17.6293,17.6455,432800.0
2014-04-02 09:30:00,21.87,22.03,21.84,22.02,239400.0,17.694,17.8235,17.6698,17.8154,239400.0
2014-04-02 09:35:00,22.03,22.06,21.97,21.98,110400.0,17.8235,17.8477,17.7749,17.783,110400.0
2014-04-02 09:40:00,21.98,21.98,21.92,21.96,71800.0,17.783,17.783,17.7345,17.7668,71800.0
2014-04-02 09:45:00,21.96,22.02,21.93,22.02,82400.0,17.7668,17.8154,17.7426,17.8154,82400.0
2014-04-02 09:50:00,22.01,22.06,22.01,22.06,82400.0,17.8073,17.8477,17.8073,17.8477,82400.0
2014-04-02 09:55:00,22.06,22.15,22.06,22.11,179200.0,17.8477,17.9206,17.8477,17.8882,179200.0
2014-04-02 10:00:00,22.11,22.21,22.11,22.21,150400.0,17.8882,17.9691,17.8882,17.9691,150400.0
2014-04-02 10:05:00,22.2,22.24,22.2,22.24,255800.0,17.961,17.9934,17.961,17.9934,255800.0
2014-04-02 10:10:00,22.23,22.28,22.22,22.27,295600.0,17.9853,18.0257,17.9772,18.0176,295600.0
2014-04-02 10:15:00,22.27,22.3,22.26,22.28,202800.0,18.0176,18.0419,18.0096,18.0257,202800.0
2014-04-02 10:20:00,22.27,22.29,22.16,22.17,201200.0,18.0176,18.0338,17.9286,17.9367,201200.0
2014-04-02 10:25:00,22.18,22.18,22.13,22.16,123000.0,17.9448,17.9448,17.9044,17.9286,123000.0
2014-04-02 10:30:00,22.16,22.18,22.15,22.15,117800.0,17.9286,17.9448,17.9206,17.9206,117800.0
2014-04-02 10:35:00,22.15,22.17,22.14,22.15,132800.0,17.9206,17.9367,17.9125,17.9206,132800.0
2014-04-02 10:40:00,22.15,22.26,22.15,22.26,187400.0,17.9206,18.0096,17.9206,18.0096,187400.0
2014-04-02 10:45:00,22.26,22.29,22.23,22.29,143600.0,18.0096,18.0338,17.9853,18.0338,143600.0
2014-04-02 10:50:00,22.29,22.32,22.27,22.3,430400.0,18.0338,18.0581,18.0176,18.0419,430400.0
2014-04-02 10:55:00,22.3,22.3,22.25,22.28,84400.0,18.0419,18.0419,18.0015,18.0257,84400.0
2014-04-02 11:00:00,22.28,22.28,22.25,22.28,125000.0,18.0257,18.0257,18.0015,18.0257,125000.0
2014-04-02 11:05:00,22.28,22.28,22.23,22.24,254600.0,18.0257,18.0257,17.9853,17.9934,254600.0
2014-04-02 11:10:00,22.24,22.25,22.22,22.23,100200.0,17.9934,18.0015,17.9772,17.9853,100200.0
2014-04-02 11:15:00,22.23,22.24,22.21,22.23,120000.0,17.9853,17.9934,17.9691,17.9853,120000.0
2014-04-02 11:20:00,22.23,22.25,22.22,22.23,169200.0,17.9853,18.0015,17.9772,17.9853,169200.0
2014-04-02 11:25:00,22.23,22.26,22.23,22.24,134800.0,17.9853,18.0096,17.9853,17.9934,134800.0
2014-04-02 11:30:00,22.24,22.27,22.24,22.24,103200.0,17.9934,18.0176,17.9934,17.9934,103200.0
2014-04-02 11:35:00,22.24,22.24,22.24,22.24,56600.0,17.9934,17.9934,17.9934,17.9934,56600.0
2014-04-02 11:40:00,22.24,22.29,22.24,22.26,173200.0,17.9934,18.0338,17.9934,18.0096,173200.0
2014-04-02 11:45:00,22.27,22.27,22.24,22.25,74000.0,18.0176,18.0176,17.9934,18.0015,74000.0
2014-04-02 11:50:00,22.25,22.25,22.25,22.25,32200.0,18.0015,18.0015,18.0015,18.0015,32200.0
2014-04-02 11:55:00,22.25,22.28,22.25,22.25,65800.0,18.0015,18.0257,18.0015,18.0015,65800.0
2014-04-02 12:00:00,22.25,22.25,22.23,22.23,53000.0,18.0015,18.0015,17.9853,17.9853,53000.0
2014-04-02 12:05:00,22.23,22.27,22.23,22.27,132800.0,17.9853,18.0176,17.9853,18.0176,132800.0
2014-04-02 12:10:00,22.27,22.29,22.25,22.28,67200.0,18.0176,18.0338,18.0015,18.0257,67200.0
2014-04-02 12:15:00,22.28,22.29,22.28,22.28,49000.0,18.0257,18.0338,18.0257,18.0257,49000.0
2014-04-02 12:20:00,22.28,22.3,22.28,22.3,100000.0,18.0257,18.0419,18.0257,18.0419,100000.0
2014-04-02 12:25:00,22.3,22.32,22.3,22.3,68000.0,18.0419,18.0581,18.0419,18.0419,68000.0
2014-04-02 12:30:00,22.3,22.31,22.28,22.3,55600.0,18.0419,18.05,18.0257,18.0419,55600.0
2014-04-02 12:35:00,22.29,22.3,22.29,22.29,32400.0,18.0338,18.0419,18.0338,18.0338,32400.0
2014-04-02 12:40:00,22.29,22.32,22.29,22.31,34600.0,18.0338,18.0581,18.0338,18.05,34600.0
2014-04-02 12:45:00,22.31,22.31,22.29,22.29,45000.0,18.05,18.05,18.0338,18.0338,45000.0
2014-04-02 12:50:00,22.29,22.3,22.28,22.3,31200.0,18.0338,18.0419,18.0257,18.0419,31200.0
2014-04-02 12:55:00,22.3,22.31,22.28,22.29,153600.0,18.0419,18.05,18.0257,18.0338,153600.0
2014-04-02 13:00:00,22.29,22.3,22.28,22.29,31200.0,18.0338,18.0419,18.0257,18.0338,31200.0
2014-04-02 13:05:00,22.29,22.32,22.28,22.32,224600.0,18.0338,18.0581,18.0257,18.0581,224600.0
2014-04-02 13:10:00,22.32,22.33,22.31,22.33,110000.0,18.0581,18.0662,18.05,18.0662,110000.0
2014-04-02 13:15:00,22.33,22.33,22.33,22.33,18800.0,18.0662,18.0662,18.0662,18.0662,18800.0
2014-04-02 13:20:00,22.33,22.35,22.33,22.35,109600.0,18.0662,18.0824,18.0662,18.0824,109600.0
2014-04-02 13:25:00,22.36,22.38,22.35,22.38,84600.0,18.0905,18.1066,18.0824,18.1066,84600.0
2014-04-02 13:30:00,22.38,22.39,22.37,22.39,60600.0,18.1066,18.1147,18.0986,18.1147,60600.0
2014-04-02 13:35:00,22.39,22.39,22.34,22.34,128200.0,18.1147,18.1147,18.0743,18.0743,128200.0
2014-04-02 13:40:00,22.34,22.35,22.32,22.32,134800.0,18.0743,18.0824,18.0581,18.0581,134800.0
2014-04-02 13:45:00,22.31,22.32,22.3,22.31,65000.0,18.05,18.0581,18.0419,18.05,65000.0
2014-04-02 13:50:00,22.31,22.35,22.31,22.34,145200.0,18.05,18.0824,18.05,18.0743,145200.0
2014-04-02 13:55:00,22.34,22.4,22.34,22.39,165000.0,18.0743,18.1228,18.0743,18.1147,165000.0
2014-04-02 14:00:00,22.39,22.45,22.39,22.44,188600.0,18.1147,18.1633,18.1147,18.1552,188600.0
2014-04-02 14:05:00,22.45,22.46,22.42,22.43,227600.0,18.1633,18.1714,18.139,18.1471,227600.0
2014-04-02 14:10:00,22.44,22.45,22.43,22.44,86400.0,18.1552,18.1633,18.1471,18.1552,86400.0
2014-04-02 14:15:00,22.44,22.48,22.43,22.48,117400.0,18.1552,18.1875,18.1471,18.1875,117400.0
2014-04-02 14:20:00,22.48,22.49,22.46,22.46,156600.0,18.1875,18.1956,18.1714,18.1714,156600.0
2014-04-02 14:25:00,22.46,22.48,22.43,22.43,108600.0,18.1714,18.1875,18.1471,18.1471,108600.0
2014-04-02 14:30:00,22.43,22.45,22.41,22.42,171200.0,18.1471,18.1633,18.1309,18.139,171200.0
2014-04-02 14:35:00,22.42,22.43,22.41,22.42,132400.0,18.139,18.1471,18.1309,18.139,132400.0
2014-04-02 14:40:00,22.42,22.43,22.42,22.43,136000.0,18.139,18.1471,18.139,18.1471,136000.0
2014-04-02 14:45:00,22.43,22.43,22.42,22.43,112400.0,18.1471,18.1471,18.139,18.1471,112400.0
2014-04-02 14:50:00,22.42,22.49,22.42,22.49,292400.0,18.139,18.1956,18.139,18.1956,292400.0
2014-04-02 14:55:00,22.49,22.55,22.48,22.52,368400.0,18.1956,18.2442,18.1875,18.2199,368400.0
2014-04-02 15:00:00,22.52,22.56,22.52,22.56,357800.0,18.2199,18.2523,18.2199,18.2523,357800.0
2014-04-02 15:05:00,22.55,22.58,22.55,22.58,205000.0,18.2442,18.2685,18.2442,18.2685,205000.0
2014-04-02 15:10:00,22.58,22.6,22.57,22.58,255400.0,18.2685,18.2846,18.2604,18.2685,255400.0
2014-04-02 15:15:00,22.58,22.58,22.55,22.56,250800.0,18.2685,18.2685,18.2442,18.2523,250800.0
2014-04-02 15:20:00,22.56,22.57,22.56,22.56,139400.0,18.2523,18.2604,18.2523,18.2523,139400.0
2014-04-02 15:25:00,22.56,22.6,22.56,22.58,333000.0,18.2523,18.2846,18.2523,18.2685,333000.0
2014-04-02 15:30:00,22.58,22.59,22.56,22.56,167400.0,18.2685,18.2765,18.2523,18.2523,167400.0
2014-04-02 15:35:00,22.56,22.57,22.53,22.57,308800.0,18.2523,18.2604,18.228,18.2604,308800.0
2014-04-02 15:40:00,22.57,22.63,22.57,22.61,362000.0,18.2604,18.3089,18.2604,18.2927,362000.0
2014-04-02 15:45:00,22.61,22.63,22.6,22.61,447400.0,18.2927,18.3089,18.2846,18.2927,447400.0
2014-04-02 15:50:00,22.61,22.64,22.61,22.63,674800.0,18.2927,18.317,18.2927,18.3089,674800.0
2014-04-02 15:55:00,22.63,22.65,22.62,22.62,726400.0,18.3089,18.3251,18.3008,18.3008,726400.0
2014-04-03 09:30:00,22.67,22.67,22.54,22.61,546600.0,18.3413,18.3413,18.2361,18.2927,546600.0
2014-04-03 09:35:00,22.61,22.67,22.6,22.63,112800.0,18.2927,18.3413,18.2846,18.3089,112800.0
2014-04-03 09:40:00,22.63,22.7,22.63,22.66,90200.0,18.3089,18.3655,18.3089,18.3332,90200.0
2014-04-03 09:45:00,22.64,22.68,22.63,22.67,86200.0,18.317,18.3494,18.3089,18.3413,86200.0
2014-04-03 09:50:00,22.67,22.71,22.66,22.68,109000.0,18.3413,18.3736,18.3332,18.3494,109000.0
2014-04-03 09:55:00,22.68,22.74,22.68,22.7,129800.0,18.3494,18.3979,18.3494,18.3655,129800.0
2014-04-03 10:00:00,22.71,22.73,22.68,22.73,141600.0,18.3736,18.3898,18.3494,18.3898,141600.0
2014-04-03 10:05:00,22.73,22.73,22.68,22.69,119200.0,18.3898,18.3898,18.3494,18.3574,119200.0
2014-04-03 10:10:00,22.68,22.73,22.68,22.71,107200.0,18.3494,18.3898,18.3494,18.3736,107200.0
2014-04-03 10:15:00,22.71,22.71,22.68,22.71,83800.0,18.3736,18.3736,18.3494,18.3736,83800.0
2014-04-03 10:20:00,22.71,22.73,22.7,22.73,102800.0,18.3736,18.3898,18.3655,18.3898,102800.0
2014-04-03 10:25:00,22.73,22.73,22.7,22.7,111200.0,18.3898,18.3898,18.3655,18.3655,111200.0
2014-04-03 10:30:00,22.7,22.71,22.68,22.68,153200.0,18.3655,18.3736,18.3494,18.3494,153200.0
2014-04-03 10:35:00,22.68,22.69,22.65,22.65,164200.0,18.3494,18.3574,18.3251,18.3251,164200.0
2014-04-03 10:40:00,22.64,22.67,22.64,22.64,106200.0,18.317,18.3413,18.317,18.317,106200.0
2014-04-03 10:45:00,22.65,22.66,22.64,22.65,90000.0,18.3251,18.3332,18.317,18.3251,90000.0
2014-04-03 10:50:00,22.65,22.65,22.56,22.56,156800.0,18.3251,18.3251,18.2523,18.2523,156800.0
2014-04-03 10:55:00,22.56,22.57,22.52,22.55,134600.0,18.2523,18.2604,18.2199,18.2442,134600.0
2014-04-03 11:00:00,22.55,22.56,22.52,22.52,74200.0,18.2442,18.2523,18.2199,18.2199,74200.0
2014-04-03 11:05:00,22.52,22.53,22.52,22.52,51600.0,18.2199,18.228,18.2199,18.2199,51600.0
2014-04-03 11:10:00,22.52,22.53,22.48,22.48,77600.0,18.2199,18.228,18.1875,18.1875,77600.0
2014-04-03 11:15:00,22.48,22.5,22.48,22.49,55200.0,18.1875,18.2037,18.1875,18.1956,55200.0
2014-04-03 11:20:00,22.49,22.49,22.43,22.45,110600.0,18.1956,18.1956,18.1471,18.1633,110600.0
2014-04-03 11:25:00,22.45,22.46,22.43,22.43,80400.0,18.1633,18.1714,18.1471,18.1471,80400.0
2014-04-03 11:30:00,22.44,22.45,22.43,22.44,74200.0,18.1552,18.1633,18.1471,18.1552,74200.0
2014-04-03 11:35:00,22.44,22.45,22.43,22.43,99000.0,18.1552,18.1633,18.1471,18.1471,99000.0
2014-04-03 11:40:00,22.43,22.44,22.42,22.44,70200.0,18.1471,18.1552,18.139,18.1552,70200.0
2014-04-03 11:45:00,22.44,22.44,22.42,22.43,70400.0,18.1552,18.1552,18.139,18.1471,70400.0
2014-04-03 11:50:00,22.43,22.49,22.43,22.46,84400.0,18.1471,18.1956,18.1471,18.1714,84400.0
2014-04-03 11:55:00,22.46,22.48,22.44,22.45,77600.0,18.1714,18.1875,18.1552,18.1633,77600.0
2014-04-03 12:00:00,22.45,22.46,22.43,22.43,59400.0,18.1633,18.1714,18.1471,18.1471,59400.0
2014-04-03 12:05:00,22.43,22.43,22.42,22.42,84600.0,18.1471,18.1471,18.139,18.139,84600.0
2014-04-03 12:10:00,22.42,22.45,22.42,22.45,43000.0,18.139,18.1633,18.139,18.1633,43000.0
2014-04-03 12:15:00,22.45,22.45,22.42,22.44,74200.0,18.1633,18.1633,18.139,18.1552,74200.0
2014-04-03 12:20:00,22.44,22.46,22.43,22.45,53800.0,18.1552,18.1714,18.1471,18.1633,53800.0
2014-04-03 12:25:00,22.45,22.49,22.45,22.49,38200.0,18.1633,18.1956,18.1633,18.1956,38200.0
2014-04-03 12:30:00,22.49,22.5,22.49,22.49,57800.0,18.1956,18.2037,18.1956,18.1956,57800.0
2014-04-03 12:35:00,22.49,22.49,22.46,22.46,94400.0,18.1956,18.1956,18.1714,18.1714,94400.0
2014-04-03 12:40:00,22.46,22.47,22.45,22.47,66200.0,18.1714,18.1795,18.1633,18.1795,66200.0
2014-04-03 12:45:00,22.47,22.48,22.46,22.47,54400.0,18.1795,18.1875,18.1714,18.1795,54400.0
2014-04-03 12:50:00,22.46,22.48,22.46,22.47,99000.0,18.1714,18.1875,18.1714,18.1795,99000.0
2014-04-03 12:55:00,22.47,22.48,22.46,22.48,67200.0,18.1795,18.1875,18.1714,18.1875,67200.0
2014-04-03 13:00:00,22.48,22.49,22.47,22.48,51400.0,18.1875,18.1956,18.1795,18.1875,51400.0
2014-04-03 13:05:00,22.47,22.48,22.47,22.48,30200.0,18.1795,18.1875,18.1795,18.1875,30200.0
2014-04-03 13:10:00,22.48,22.49,22.48,22.48,67400.0,18.1875,18.1956,18.1875,18.1875,67400.0
2014-04-03 13:15:00,22.48,22.48,22.45,22.46,74000.0,18.1875,18.1875,18.1633,18.1714,74000.0
2014-04-03 13:20:00,22.46,22.46,22.46,22.46,39200.0,18.1714,18.1714,18.1714,18.1714,39200.0
2014-04-03 13:25:00,22.46,22.48,22.46,22.46,60800.0,18.1714,18.1875,18.1714,18.1714,60800.0
2014-04-03 13:30:00,22.46,22.47,22.46,22.47,38600.0,18.1714,18.1795,18.1714,18.1795,38600.0
2014-04-03 13:35:00,22.47,22.47,22.46,22.47,66600.0,18.1795,18.1795,18.1714,18.1795,66600.0
2014-04-03 13:40:00,22.47,22.48,22.47,22.47,37400.0,18.1795,18.1875,18.1795,18.1795,37400.0
2014-04-03 13:45:00,22.48,22.48,22.46,22.47,98600.0,18.1875,18.1875,18.1714,18.1795,98600.0
2014-04-03 13:50:00,22.46,22.47,22.46,22.47,51600.0,18.1714,18.1795,18.1714,18.1795,51600.0
2014-04-03 13:55:00,22.46,22.47,22.45,22.45,76200.0,18.1714,18.1795,18.1633,18.1633,76200.0
2014-04-03 14:00:00,22.45,22.47,22.45,22.46,162400.0,18.1633,18.1795,18.1633,18.1714,162400.0
2014-04-03 14:05:00,22.46,22.48,22.46,22.48,30200.0,18.1714,18.1875,18.1714,18.1875,30200.0
2014-04-03 14:10:00,22.48,22.49,22.46,22.46,58200.0,18.1875,18.1956,18.1714,18.1714,58200.0
2014-04-03 14:15:00,22.46,22.47,22.46,22.46,36000.0,18.1714,18.1795,18.1714,18.1714,36000.0
2014-04-03 14:20:00,22.46,22.47,22.45,22.46,48800.0,18.1714,18.1795,18.1633,18.1714,48800.0
2014-04-03 14:25:00,22.45,22.46,22.39,22.4,122400.0,18.1633,18.1714,18.1147,18.1228,122400.0
2014-04-03 14:30:00,22.4,22.42,22.4,22.42,77800.0,18.1228,18.139,18.1228,18.139,77800.0
2014-04-03 14:35:00,22.42,22.42,22.39,22.4,84400.0,18.139,18.139,18.1147,18.1228,84400.0
2014-04-03 14:40:00,22.4,22.42,22.39,22.42,67000.0,18.1228,18.139,18.1147,18.139,67000.0
2014-04-03 14:45:00,22.42,22.42,22.4,22.41,54400.0,18.139,18.139,18.1228,18.1309,54400.0
2014-04-03 14:50:00,22.41,22.41,22.4,22.41,78400.0,18.1309,18.1309,18.1228,18.1309,78400.0
2014-04-03 14:55:00,22.41,22.43,22.4,22.43,84000.0,18.1309,18.1471,18.1228,18.1471,84000.0
2014-04-03 15:00:00,22.43,22.43,22.41,22.41,89000.0,18.1471,18.1471,18.1309,18.1309,89000.0
2014-04-03 15:05:00,22.41,22.43,22.41,22.42,86600.0,18.1309,18.1471,18.1309,18.139,86600.0
2014-04-03 15:10:00,22.42,22.43,22.42,22.43,67600.0,18.139,18.1471,18.139,18.1471,67600.0
2014-04-03 15:15:00,22.43,22.45,22.43,22.45,109400.0,18.1471,18.1633,18.1471,18.1633,109400.0
2014-04-03 15:20:00,22.44,22.45,22.44,22.45,51800.0,18.1552,18.1633,18.1552,18.1633,51800.0
2014-04-03 15:25:00,22.45,22.48,22.45,22.47,82200.0,18.1633,18.1875,18.1633,18.1795,82200.0
2014-04-03 15:30:00,22.47,22.48,22.47,22.48,46600.0,18.1795,18.1875,18.1795,18.1875,46600.0
2014-04-03 15:35:00,22.48,22.48,22.46,22.48,180800.0,18.1875,18.1875,18.1714,18.1875,180800.0
2014-04-03 15:40:00,22.48,22.48,22.47,22.48,118000.0,18.1875,18.1875,18.1795,18.1875,118000.0
2014-04-03 15:45:00,22.48,22.5,22.48,22.49,187400.0,18.1875,18.2037,18.1875,18.1956,187400.0
2014-04-03 15:50:00,22.49,22.5,22.48,22.49,265000.0,18.1956,18.2037,18.1875,18.1956,265000.0
2014-04-03 15:55:00,22.49,22.49,22.47,22.48,512600.0,18.1956,18.1956,18.1795,18.1875,512600.0
2014-04-04 09:30:00,22.44,22.67,22.42,22.61,161200.0,18.1552,18.3413,18.139,18.2927,161200.0
2014-04-04 09:35:00,22.61,22.63,22.55,22.58,81000.0,18.2927,18.3089,18.2442,18.2685,81000.0
2014-04-04 09:40:00,22.59,22.61,22.57,22.6,51200.0,18.2765,18.2927,18.2604,18.2846,51200.0
2014-04-04 09:45:00,22.59,22.6,22.49,22.5,95600.0,18.2765,18.2846,18.1956,18.2037,95600.0
2014-04-04 09:50:00,22.5,22.56,22.49,22.51,68000.0,18.2037,18.2523,18.1956,18.2118,68000.0
2014-04-04 09:55:00,22.51,22.52,22.47,22.5,89000.0,18.2118,18.2199,18.1795,18.2037,89000.0
2014-04-04 10:00:00,22.5,22.53,22.48,22.53,83200.0,18.2037,18.228,18.1875,18.228,83200.0
2014-04-04 10:05:00,22.53,22.57,22.53,22.55,176800.0,18.228,18.2604,18.228,18.2442,176800.0
2014-04-04 10:10:00,22.55,22.57,22.52,22.52,151800.0,18.2442,18.2604,18.2199,18.2199,151800.0
2014-04-04 10:15:00,22.52,22.53,22.44,22.47,161000.0,18.2199,18.228,18.1552,18.1795,161000.0
2014-04-04 10:20:00,22.47,22.47,22.43,22.47,46800.0,18.1795,18.1795,18.1471,18.1795,46800.0
2014-04-04 10:25:00,22.48,22.49,22.45,22.49,42800.0,18.1875,18.1956,18.1633,18.1956,42800.0
2014-04-04 10:30:00,22.5,22.61,22.5,22.58,184800.0,18.2037,18.2927,18.2037,18.2685,184800.0
2014-04-04 10:35:00,22.58,22.6,22.56,22.6,51200.0,18.2685,18.2846,18.2523,18.2846,51200.0
2014-04-04 10:40:00,22.59,22.62,22.58,22.61,89600.0,18.2765,18.3008,18.2685,18.2927,89600.0
2014-04-04 10:45:00,22.61,22.61,22.6,22.6,73600.0,18.2927,18.2927,18.2846,18.2846,73600.0
2014-04-04 10:50:00,22.61,22.61,22.59,22.6,68200.0,18.2927,18.2927,18.2765,18.2846,68200.0
2014-04-04 10:55:00,22.6,22.6,22.56,22.56,84200.0,18.2846,18.2846,18.2523,18.2523,84200.0
2014-04-04 11:00:00,22.56,22.56,22.53,22.53,46600.0,18.2523,18.2523,18.228,18.228,46600.0
2014-04-04 11:05:00,22.53,22.56,22.52,22.53,81600.0,18.228,18.2523,18.2199,18.228,81600.0
2014-04-04 11:10:00,22.53,22.59,22.53,22.58,110200.0,18.228,18.2765,18.228,18.2685,110200.0
2014-04-04 11:15:00,22.58,22.59,22.55,22.56,75200.0,18.2685,18.2765,18.2442,18.2523,75200.0
2014-04-04 11:20:00,22.56,22.58,22.55,22.55,74000.0,18.2523,18.2685,18.2442,18.2442,74000.0
2014-04-04 11:25:00,22.55,22.57,22.54,22.57,72200.0,18.2442,18.2604,18.2361,18.2604,72200.0
2014-04-04 11:30:00,22.57,22.58,22.56,22.57,72800.0,18.2604,18.2685,18.2523,18.2604,72800.0
2014-04-04 11:35:00,22.57,22.58,22.55,22.57,78400.0,18.2604,18.2685,18.2442,18.2604,78400.0
2014-04-04 11:40:00,22.57,22.58,22.55,22.55,78800.0,18.2604,18.2685,18.2442,18.2442,78800.0
2014-04-04 11:45:00,22.55,22.55,22.48,22.5,96200.0,18.2442,18.2442,18.1875,18.2037,96200.0
2014-04-04 11:50:00,22.5,22.55,22.5,22.55,76800.0,18.2037,18.2442,18.2037,18.2442,76800.0
2014-04-04 11:55:00,22.55,22.61,22.54,22.61,216000.0,18.2442,18.2927,18.2361,18.2927,216000.0
2014-04-04 12:00:00,22.61,22.61,22.58,22.58,150800.0,18.2927,18.2927,18.2685,18.2685,150800.0
2014-04-04 12:05:00,22.59,22.6,22.58,22.6,128600.0,18.2765,18.2846,18.2685,18.2846,128600.0
2014-04-04 12:10:00,22.6,22.63,22.59,22.62,102600.0,18.2846,18.3089,18.2765,18.3008,102600.0
2014-04-04 12:15:00,22.63,22.66,22.62,22.65,64000.0,18.3089,18.3332,18.3008,18.3251,64000.0
2014-04-04 12:20:00,22.65,22.68,22.65,22.67,103200.0,18.3251,18.3494,18.3251,18.3413,103200.0
2014-04-04 12:25:00,22.67,22.68,22.63,22.63,104800.0,18.3413,18.3494,18.3089,18.3089,104800.0
2014-04-04 12:30:00,22.63,22.68,22.63,22.67,63600.0,18.3089,18.3494,18.3089,18.3413,63600.0
2014-04-04 12:35:00,22.67,22.68,22.63,22.65,83000.0,18.3413,18.3494,18.3089,18.3251,83000.0
2014-04-04 12:40:00,22.65,22.65,22.63,22.64,114600.0,18.3251,18.3251,18.3089,18.317,114600.0
2014-04-04 12:45:00,22.64,22.64,22.58,22.59,102800.0,18.317,18.317,18.2685,18.2765,102800.0
2014-04-04 12:50:00,22.59,22.6,22.56,22.56,103200.0,18.2765,18.2846,18.2523,18.2523,103200.0
2014-04-04 12:55:00,22.56,22.57,22.55,22.56,80400.0,18.2523,18.2604,18.2442,18.2523,80400.0
2014-04-04 13:00:00,22.56,22.58,22.53,22.54,57000.0,18.2523,18.2685,18.228,18.2361,57000.0
2014-04-04 13:05:00,22.54,22.56,22.53,22.54,99000.0,18.2361,18.2523,18.228,18.2361,99000.0
2014-04-04 13:10:00,22.54,22.55,22.51,22.53,104400.0,18.2361,18.2442,18.2118,18.228,104400.0
2014-04-04 13:15:00,22.53,22.54,22.53,22.54,39200.0,18.228,18.2361,18.228,18.2361,39200.0
2014-04-04 13:20:00,22.54,22.54,22.51,22.51,59200.0,18.2361,18.2361,18.2118,18.2118,59200.0
2014-04-04 13:25:00,22.51,22.52,22.49,22.49,64400.0,18.2118,18.2199,18.1956,18.1956,64400.0
2014-04-04 13:30:00,22.5,22.54,22.49,22.53,168600.0,18.2037,18.2361,18.1956,18.228,168600.0
2014-04-04 13:35:00,22.53,22.54,22.53,22.54,136200.0,18.228,18.2361,18.228,18.2361,136200.0
2014-04-04 13:40:00,22.54,22.57,22.54,22.56,77000.0,18.2361,18.2604,18.2361,18.2523,77000.0
2014-04-04 13:45:00,22.57,22.58,22.56,22.56,69000.0,18.2604,18.2685,18.2523,18.2523,69000.0
2014-04-04 13:50:00,22.56,22.59,22.56,22.58,48800.0,18.2523,18.2765,18.2523,18.2685,48800.0
2014-04-04 13:55:00,22.58,22.58,22.57,22.57,84000.0,18.2685,18.2685,18.2604,18.2604,84000.0
2014-04-04 14:00:00,22.58,22.6,22.58,22.58,80200.0,18.2685,18.2846,18.2685,18.2685,80200.0
2014-04-04 14:05:00,22.59,22.6,22.58,22.58,224800.0,18.2765,18.2846,18.2685,18.2685,224800.0
2014-04-04 14:10:00,22.58,22.58,22.52,22.52,202800.0,18.2685,18.2685,18.2199,18.2199,202800.0
2014-04-04 14:15:00,22.52,22.57,22.52,22.56,76000.0,18.2199,18.2604,18.2199,18.2523,76000.0
2014-04-04 14:20:00,22.56,22.56,22.54,22.55,64400.0,18.2523,18.2523,18.2361,18.2442,64400.0
2014-04-04 14:25:00,22.55,22.55,22.52,22.53,134800.0,18.2442,18.2442,18.2199,18.228,134800.0
2014-04-04 14:30:00,22.53,22.53,22.52,22.52,76000.0,18.228,18.228,18.2199,18.2199,76000.0
2014-04-04 14:35:00,22.53,22.53,22.48,22.49,160200.0,18.228,18.228,18.1875,18.1956,160200.0
2014-04-04 14:40:00,22.49,22.5,22.47,22.47,90400.0,18.1956,18.2037,18.1795,18.1795,90400.0
2014-04-04 14:45:00,22.47,22.48,22.45,22.48,72800.0,18.1795,18.1875,18.1633,18.1875,72800.0
2014-04-04 14:50:00,22.48,22.49,22.47,22.47,87200.0,18.1875,18.1956,18.1795,18.1795,87200.0
2014-04-04 14:55:00,22.47,22.5,22.47,22.5,62600.0,18.1795,18.2037,18.1795,18.2037,62600.0
2014-04-04 15:00:00,22.5,22.51,22.49,22.5,105800.0,18.2037,18.2118,18.1956,18.2037,105800.0
2014-04-04 15:05:00,22.5,22.5,22.43,22.43,260200.0,18.2037,18.2037,18.1471,18.1471,260200.0
2014-04-04 15:10:00,22.43,22.45,22.43,22.43,147800.0,18.1471,18.1633,18.1471,18.1471,147800.0
2014-04-04 15:15:00,22.43,22.44,22.42,22.43,131400.0,18.1471,18.1552,18.139,18.1471,131400.0
2014-04-04 15:20:00,22.43,22.43,22.42,22.42,105600.0,18.1471,18.1471,18.139,18.139,105600.0
2014-04-04 15:25:00,22.42,22.42,22.41,22.41,165200.0,18.139,18.139,18.1309,18.1309,165200.0
2014-04-04 15:30:00,22.41,22.41,22.36,22.36,239200.0,18.1309,18.1309,18.0905,18.0905,239200.0
2014-04-04 15:35:00,22.37,22.37,22.35,22.35,213400.0,18.0986,18.0986,18.0824,18.0824,213400.0
2014-04-04 15:40:00,22.35,22.35,22.33,22.35,131600.0,18.0824,18.0824,18.0662,18.0824,131600.0
2014-04-04 15:45:00,22.35,22.35,22.33,22.35,324400.0,18.0824,18.0824,18.0662,18.0824,324400.0
2014-04-04 15:50:00,22.35,22.38,22.34,22.38,236600.0,18.0824,18.1066,18.0743,18.1066,236600.0
2014-04-04 15:55:00,22.37,22.38,22.34,22.35,536000.0,18.0986,18.1066,18.0743,18.0824,536000.0
2014-04-07 09:30:00,22.34,22.5,22.34,22.43,189400.0,18.0743,18.2037,18.0743,18.1471,189400.0
2014-04-07 09:35:00,22.42,22.46,22.38,22.38,120200.0,18.139,18.1714,18.1066,18.1066,120200.0
2014-04-07 09:40:00,22.38,22.4,22.31,22.32,122200.0,18.1066,18.1228,18.05,18.0581,122200.0
2014-04-07 09:45:00,22.32,22.38,22.31,22.36,80800.0,18.0581,18.1066,18.05,18.0905,80800.0
2014-04-07 09:50:00,22.36,22.38,22.35,22.36,92600.0,18.0905,18.1066,18.0824,18.0905,92600.0
2014-04-07 09:55:00,22.36,22.42,22.36,22.4,111400.0,18.0905,18.139,18.0905,18.1228,111400.0
2014-04-07 10:00:00,22.4,22.4,22.34,22.35,107200.0,18.1228,18.1228,18.0743,18.0824,107200.0
2014-04-07 10:05:00,22.34,22.36,22.32,22.36,71600.0,18.0743,18.0905,18.0581,18.0905,71600.0
2014-04-07 10:10:00,22.36,22.4,22.36,22.4,104200.0,18.0905,18.1228,18.0905,18.1228,104200.0
2014-04-07 10:15:00,22.4,22.41,22.39,22.4,96000.0,18.1228,18.1309,18.1147,18.1228,96000.0
2014-04-07 10:20:00,22.4,22.43,22.39,22.43,43200.0,18.1228,18.1471,18.1147,18.1471,43200.0
2014-04-07 10:25:00,22.43,22.43,22.39,22.39,80200.0,18.1471,18.1471,18.1147,18.1147,80200.0
2014-04-07 10:30:00,22.39,22.43,22.39,22.43,86800.0,18.1147,18.1471,18.1147,18.1471,86800.0
2014-04-07 10:35:00,22.43,22.45,22.38,22.38,96400.0,18.1471,18.1633,18.1066,18.1066,96400.0
2014-04-07 10:40:00,22.38,22.4,22.38,22.4,68200.0,18.1066,18.1228,18.1066,18.1228,68200.0
2014-04-07 10:45:00,22.4,22.43,22.39,22.41,74000.0,18.1228,18.1471,18.1147,18.1309,74000.0
2014-04-07 10:50:00,22.41,22.41,22.36,22.37,69400.0,18.1309,18.1309,18.0905,18.0986,69400.0
2014-04-07 10:55:00,22.37,22.4,22.36,22.39,68600.0,18.0986,18.1228,18.0905,18.1147,68600.0
2014-04-07 11:00:00,22.38,22.39,22.37,22.38,88600.0,18.1066,18.1147,18.0986,18.1066,88600.0
2014-04-07 11:05:00,22.38,22.4,22.38,22.38,57800.0,18.1066,18.1228,18.1066,18.1066,57800.0
2014-04-07 11:10:00,22.38,22.39,22.37,22.38,61800.0,18.1066,18.1147,18.0986,18.1066,61800.0
2014-04-07 11:15:00,22.38,22.38,22.33,22.33,140800.0,18.1066,18.1066,18.0662,18.0662,140800.0
2014-04-07 11:20:00,22.33,22.34,22.3,22.31,58200.0,18.0662,18.0743,18.0419,18.05,58200.0
2014-04-07 11:25:00,22.3,22.31,22.29,22.31,79600.0,18.0419,18.05,18.0338,18.05,79600.0
2014-04-07 11:30:00,22.31,22.33,22.29,22.3,65800.0,18.05,18.0662,18.0338,18.0419,65800.0
2014-04-07 11:35:00,22.3,22.33,22.3,22.31,35200.0,18.0419,18.0662,18.0419,18.05,35200.0
2014-04-07 11:40:00,22.31,22.33,22.29,22.3,44600.0,18.05,18.0662,18.0338,18.0419,44600.0
2014-04-07 11:45:00,22.3,22.3,22.26,22.26,40400.0,18.0419,18.0419,18.0096,18.0096,40400.0
2014-04-07 11:50:00,22.26,22.28,22.25,22.27,56200.0,18.0096,18.0257,18.0015,18.0176,56200.0
2014-04-07 11:55:00,22.27,22.28,22.22,22.27,150000.0,18.0176,18.0257,17.9772,18.0176,150000.0
2014-04-07 12:00:00,22.26,22.28,22.25,22.26,53800.0,18.0096,18.0257,18.0015,18.0096,53800.0
2014-04-07 12:05:00,22.26,22.26,22.24,22.25,49400.0,18.0096,18.0096,17.9934,18.0015,49400.0
2014-04-07 12:10:00,22.25,22.27,22.22,22.22,79000.0,18.0015,18.0176,17.9772,17.9772,79000.0
2014-04-07 12:15:00,22.22,22.23,22.2,22.21,78200.0,17.9772,17.9853,17.961,17.9691,78200.0
2014-04-07 12:20:00,22.21,22.23,22.21,22.22,74200.0,17.9691,17.9853,17.9691,17.9772,74200.0
2014-04-07 12:25:00,22.22,22.23,22.21,22.22,51600.0,17.9772,17.9853,17.9691,17.9772,51600.0
2014-04-07 12:30:00,22.22,22.25,22.22,22.25,52400.0,17.9772,18.0015,17.9772,18.0015,52400.0
2014-04-07 12:35:00,22.25,22.25,22.23,22.23,57200.0,18.0015,18.0015,17.9853,17.9853,57200.0
2014-04-07 12:40:00,22.22,22.25,22.22,22.23,47000.0,17.9772,18.0015,17.9772,17.9853,47000.0
2014-04-07 12:45:00,22.23,22.24,22.23,22.24,21400.0,17.9853,17.9934,17.9853,17.9934,21400.0
2014-04-07 12:50:00,22.24,22.24,22.2,22.22,53200.0,17.9934,17.9934,17.961,17.9772,53200.0
2014-04-07 12:55:00,22.23,22.24,22.23,22.23,23000.0,17.9853,17.9934,17.9853,17.9853,23000.0
2014-04-07 13:00:00,22.23,22.24,22.22,22.23,41800.0,17.9853,17.9934,17.9772,17.9853,41800.0
2014-04-07 13:05:00,22.24,22.24,22.19,22.19,57400.0,17.9934,17.9934,17.9529,17.9529,57400.0
2014-04-07 13:10:00,22.2,22.2,22.19,22.2,40400.0,17.961,17.961,17.9529,17.961,40400.0
2014-04-07 13:15:00,22.2,22.2,22.19,22.2,33000.0,17.961,17.961,17.9529,17.961,33000.0
2014-04-07 13:20:00,22.2,22.22,22.17,22.21,134600.0,17.961,17.9772,17.9367,17.9691,134600.0
2014-04-07 13:25:00,22.21,22.21,22.19,22.2,53200.0,17.9691,17.9691,17.9529,17.961,53200.0
2014-04-07 13:30:00,22.2,22.2,22.18,22.18,56800.0,17.961,17.961,17.9448,17.9448,56800.0
2014-04-07 13:35:00,22.18,22.18,22.16,22.18,44000.0,17.9448,17.9448,17.9286,17.9448,44000.0
2014-04-07 13:40:00,22.18,22.18,22.16,22.16,77600.0,17.9448,17.9448,17.9286,17.9286,77600.0
2014-04-07 13:45:00,22.16,22.17,22.16,22.17,42200.0,17.9286,17.9367,17.9286,17.9367,42200.0
2014-04-07 13:50:00,22.17,22.18,22.17,22.17,45000.0,17.9367,17.9448,17.9367,17.9367,45000.0
2014-04-07 13:55:00,22.18,22.18,22.17,22.17,51200.0,17.9448,17.9448,17.9367,17.9367,51200.0
2014-04-07 14:00:00,22.18,22.18,22.16,22.17,79200.0,17.9448,17.9448,17.9286,17.9367,79200.0
2014-04-07 14:05:00,22.17,22.17,22.16,22.17,60000.0,17.9367,17.9367,17.9286,17.9367,60000.0
2014-04-07 14:10:00,22.17,22.17,22.15,22.15,52000.0,17.9367,17.9367,17.9206,17.9206,52000.0
2014-04-07 14:15:00,22.15,22.15,22.13,22.15,55400.0,17.9206,17.9206,17.9044,17.9206,55400.0
2014-04-07 14:20:00,22.15,22.15,22.13,22.13,80200.0,17.9206,17.9206,17.9044,17.9044,80200.0
2014-04-07 14:25:00,22.13,22.14,22.11,22.13,99800.0,17.9044,17.9125,17.8882,17.9044,99800.0
2014-04-07 14:30:00,22.13,22.13,22.09,22.09,100600.0,17.9044,17.9044,17.872,17.872,100600.0
2014-04-07 14:35:00,22.09,22.11,22.09,22.11,53200.0,17.872,17.8882,17.872,17.8882,53200.0
2014-04-07 14:40:00,22.11,22.13,22.11,22.11,98200.0,17.8882,17.9044,17.8882,17.8882,98200.0
2014-04-07 14:45:00,22.11,22.14,22.11,22.13,78400.0,17.8882,17.9125,17.8882,17.9044,78400.0
2014-04-07 14:50:00,22.13,22.16,22.13,22.15,83200.0,17.9044,17.9286,17.9044,17.9206,83200.0
2014-04-07 14:55:00,22.15,22.17,22.15,22.16,75400.0,17.9206,17.9367,17.9206,17.9286,75400.0
2014-04-07 15:00:00,22.16,22.17,22.14,22.15,91000.0,17.9286,17.9367,17.9125,17.9206,91000.0
2014-04-07 15:05:00,22.14,22.16,22.14,22.14,92400.0,17.9125,17.9286,17.9125,17.9125,92400.0
2014-04-07 15:10:00,22.14,22.15,22.13,22.15,100200.0,17.9125,17.9206,17.9044,17.9206,100200.0
2014-04-07 15:15:00,22.15,22.16,22.14,22.16,146200.0,17.9206,17.9286,17.9125,17.9286,146200.0
2014-04-07 15:20:00,22.16,22.16,22.14,22.15,103600.0,17.9286,17.9286,17.9125,17.9206,103600.0
2014-04-07 15:25:00,22.15,22.18,22.15,22.18,209600.0,17.9206,17.9448,17.9206,17.9448,209600.0
2014-04-07 15:30:00,22.17,22.18,22.12,22.12,277400.0,17.9367,17.9448,17.8963,17.8963,277400.0
2014-04-07 15:35:00,22.13,22.15,22.13,22.13,135200.0,17.9044,17.9206,17.9044,17.9044,135200.0
2014-04-07 15:40:00,22.13,22.13,22.07,22.07,188200.0,17.9044,17.9044,17.8558,17.8558,188200.0
2014-04-07 15:45:00,22.07,22.09,22.06,22.08,267000.0,17.8558,17.872,17.8477,17.8639,267000.0
2014-04-07 15:50:00,22.08,22.08,22.07,22.07,254200.0,17.8639,17.8639,17.8558,17.8558,254200.0
2014-04-07 15:55:00,22.07,22.08,22.06,22.08,617800.0,17.8558,17.8639,17.8477,17.8639,617800.0
2014-04-08 09:30:00,22.11,22.27,22.07,22.22,246400.0,17.8882,18.0176,17.8558,17.9772,246400.0
2014-04-08 09:35:00,22.22,22.23,22.18,22.21,97000.0,17.9772,17.9853,17.9448,17.9691,97000.0
2014-04-08 09:40:00,22.22,22.23,22.2,22.2,112800.0,17.9772,17.9853,17.961,17.961,112800.0
2014-04-08 09:45:00,22.2,22.22,22.19,22.21,119000.0,17.961,17.9772,17.9529,17.9691,119000.0
2014-04-08 09:50:00,22.22,22.22,22.18,22.2,88800.0,17.9772,17.9772,17.9448,17.961,88800.0
2014-04-08 09:55:00,22.2,22.23,22.18,22.22,78000.0,17.961,17.9853,17.9448,17.9772,78000.0
2014-04-08 10:00:00,22.22,22.25,22.22,22.22,130200.0,17.9772,18.0015,17.9772,17.9772,130200.0
2014-04-08 10:05:00,22.23,22.23,22.22,22.23,74800.0,17.9853,17.9853,17.9772,17.9853,74800.0
2014-04-08 10:10:00,22.23,22.23,22.2,22.21,65400.0,17.9853,17.9853,17.961,17.9691,65400.0
2014-04-08 10:15:00,22.2,22.23,22.19,22.19,111600.0,17.961,17.9853,17.9529,17.9529,111600.0
2014-04-08 10:20:00,22.19,22.19,22.18,22.18,58600.0,17.9529,17.9529,17.9448,17.9448,58600.0
2014-04-08 10:25:00,22.18,22.2,22.15,22.15,54800.0,17.9448,17.961,17.9206,17.9206,54800.0
2014-04-08 10:30:00,22.15,22.18,22.13,22.16,75800.0,17.9206,17.9448,17.9044,17.9286,75800.0
2014-04-08 10:35:00,22.16,22.18,22.15,22.17,78200.0,17.9286,17.9448,17.9206,17.9367,78200.0
2014-04-08 10:40:00,22.17,22.17,22.14,22.17,68600.0,17.9367,17.9367,17.9125,17.9367,68600.0
2014-04-08 10:45:00,22.17,22.18,22.16,22.18,288200.0,17.9367,17.9448,17.9286,17.9448,288200.0
2014-04-08 10:50:00,22.18,22.21,22.18,22.2,157400.0,17.9448,17.9691,17.9448,17.961,157400.0
2014-04-08 10:55:00,22.2,22.2,22.18,22.18,158400.0,17.961,17.961,17.9448,17.9448,158400.0
2014-04-08 11:00:00,22.18,22.2,22.18,22.18,108400.0,17.9448,17.961,17.9448,17.9448,108400.0
2014-04-08 11:05:00,22.18,22.23,22.18,22.21,264400.0,17.9448,17.9853,17.9448,17.9691,264400.0
2014-04-08 11:10:00,22.21,22.21,22.17,22.18,185400.0,17.9691,17.9691,17.9367,17.9448,185400.0
2014-04-08 11:15:00,22.18,22.23,22.18,22.22,76400.0,17.9448,17.9853,17.9448,17.9772,76400.0
2014-04-08 11:20:00,22.22,22.23,22.21,22.21,75400.0,17.9772,17.9853,17.9691,17.9691,75400.0
2014-04-08 11:25:00,22.21,22.21,22.17,22.17,46600.0,17.9691,17.9691,17.9367,17.9367,46600.0
2014-04-08 11:30:00,22.17,22.2,22.17,22.19,153600.0,17.9367,17.961,17.9367,17.9529,153600.0
2014-04-08 11:35:00,22.2,22.2,22.17,22.18,96600.0,17.961,17.961,17.9367,17.9448,96600.0
2014-04-08 11:40:00,22.18,22.18,22.14,22.14,104400.0,17.9448,17.9448,17.9125,17.9125,104400.0
2014-04-08 11:45:00,22.14,22.15,22.1,22.11,83800.0,17.9125,17.9206,17.8801,17.8882,83800.0
2014-04-08 11:50:00,22.11,22.11,22.09,22.1,66400.0,17.8882,17.8882,17.872,17.8801,66400.0
2014-04-08 11:55:00,22.1,22.13,22.1,22.13,104200.0,17.8801,17.9044,17.8801,17.9044,104200.0
2014-04-08 12:00:00,22.13,22.14,22.12,22.13,46000.0,17.9044,17.9125,17.8963,17.9044,46000.0
2014-04-08 12:05:00,22.14,22.14,22.11,22.13,90200.0,17.9125,17.9125,17.8882,17.9044,90200.0
2014-04-08 12:10:00,22.12,22.14,22.11,22.14,45200.0,17.8963,17.9125,17.8882,17.9125,45200.0
2014-04-08 12:15:00,22.14,22.15,22.13,22.15,70600.0,17.9125,17.9206,17.9044,17.9206,70600.0
2014-04-08 12:20:00,22.15,22.17,22.14,22.17,57600.0,17.9206,17.9367,17.9125,17.9367,57600.0
2014-04-08 12:25:00,22.17,22.18,22.17,22.18,34200.0,17.9367,17.9448,17.9367,17.9448,34200.0
2014-04-08 12:30:00,22.18,22.18,22.17,22.18,51000.0,17.9448,17.9448,17.9367,17.9448,51000.0
2014-04-08 12:35:00,22.18,22.2,22.18,22.2,45800.0,17.9448,17.961,17.9448,17.961,45800.0
2014-04-08 12:40:00,22.2,22.2,22.18,22.18,64000.0,17.961,17.961,17.9448,17.9448,64000.0
2014-04-08 12:45:00,22.18,22.21,22.18,22.21,74000.0,17.9448,17.9691,17.9448,17.9691,74000.0
2014-04-08 12:50:00,22.2,22.21,22.19,22.2,43400.0,17.961,17.9691,17.9529,17.961,43400.0
2014-04-08 12:55:00,22.2,22.21,22.2,22.2,35400.0,17.961,17.9691,17.961,17.961,35400.0
2014-04-08 13:00:00,22.2,22.2,22.19,22.2,62600.0,17.961,17.961,17.9529,17.961,62600.0
2014-04-08 13:05:00,22.2,22.21,22.2,22.21,30200.0,17.961,17.9691,17.961,17.9691,30200.0
2014-04-08 13:10:00,22.21,22.22,22.2,22.21,54200.0,17.9691,17.9772,17.961,17.9691,54200.0
2014-04-08 13:15:00,22.21,22.22,22.2,22.22,55600.0,17.9691,17.9772,17.961,17.9772,55600.0
2014-04-08 13:20:00,22.22,22.26,22.22,22.26,65000.0,17.9772,18.0096,17.9772,18.0096,65000.0
2014-04-08 13:25:00,22.26,22.29,22.25,22.26,105600.0,18.0096,18.0338,18.0015,18.0096,105600.0
2014-04-08 13:30:00,22.26,22.27,22.25,22.25,60800.0,18.0096,18.0176,18.0015,18.0015,60800.0
2014-04-08 13:35:00,22.26,22.29,22.26,22.29,52200.0,18.0096,18.0338,18.0096,18.0338,52200.0
2014-04-08 13:40:00,22.29,22.3,22.28,22.28,42000.0,18.0338,18.0419,18.0257,18.0257,42000.0
2014-04-08 13:45:00,22.28,22.29,22.26,22.27,59400.0,18.0257,18.0338,18.0096,18.0176,59400.0
2014-04-08 13:50:00,22.27,22.27,22.25,22.25,47400.0,18.0176,18.0176,18.0015,18.0015,47400.0
2014-04-08 13:55:00,22.25,22.29,22.25,22.29,34400.0,18.0015,18.0338,18.0015,18.0338,34400.0
2014-04-08 14:00:00,22.29,22.29,22.27,22.27,36800.0,18.0338,18.0338,18.0176,18.0176,36800.0
2014-04-08 14:05:00,22.27,22.28,22.25,22.25,72200.0,18.0176,18.0257,18.0015,18.0015,72200.0
2014-04-08 14:10:00,22.25,22.26,22.25,22.25,44200.0,18.0015,18.0096,18.0015,18.0015,44200.0
2014-04-08 14:15:00,22.25,22.25,22.24,22.25,43800.0,18.0015,18.0015,17.9934,18.0015,43800.0
2014-04-08 14:20:00,22.25,22.25,22.24,22.24,117600.0,18.0015,18.0015,17.9934,17.9934,117600.0
2014-04-08 14:25:00,22.24,22.25,22.23,22.23,72200.0,17.9934,18.0015,17.9853,17.9853,72200.0
2014-04-08 14:30:00,22.23,22.24,22.23,22.24,59800.0,17.9853,17.9934,17.9853,17.9934,59800.0
2014-04-08 14:35:00,22.24,22.24,22.22,22.22,52400.0,17.9934,17.9934,17.9772,17.9772,52400.0
2014-04-08 14:40:00,22.22,22.24,22.2,22.21,101000.0,17.9772,17.9934,17.961,17.9691,101000.0
2014-04-08 14:45:00,22.21,22.25,22.2,22.23,91600.0,17.9691,18.0015,17.961,17.9853,91600.0
2014-04-08 14:50:00,22.23,22.25,22.23,22.23,96400.0,17.9853,18.0015,17.9853,17.9853,96400.0
2014-04-08 14:55:00,22.23,22.23,22.21,22.22,83800.0,17.9853,17.9853,17.9691,17.9772,83800.0
2014-04-08 15:00:00,22.22,22.22,22.2,22.2,77000.0,17.9772,17.9772,17.961,17.961,77000.0
2014-04-08 15:05:00,22.2,22.2,22.18,22.18,104800.0,17.961,17.961,17.9448,17.9448,104800.0
2014-04-08 15:10:00,22.19,22.21,22.18,22.21,96600.0,17.9529,17.9691,17.9448,17.9691,96600.0
2014-04-08 15:15:00,22.21,22.23,22.2,22.22,99200.0,17.9691,17.9853,17.961,17.9772,99200.0
2014-04-08 15:20:00,22.22,22.23,22.21,22.22,73800.0,17.9772,17.9853,17.9691,17.9772,73800.0
2014-04-08 15:25:00,22.22,22.23,22.22,22.22,88400.0,17.9772,17.9853,17.9772,17.9772,88400.0
2014-04-08 15:30:00,22.21,22.22,22.2,22.21,137200.0,17.9691,17.9772,17.961,17.9691,137200.0
2014-04-08 15:35:00,22.21,22.21,22.18,22.18,155600.0,17.9691,17.9691,17.9448,17.9448,155600.0
2014-04-08 15:40:00,22.18,22.19,22.15,22.15,135200.0,17.9448,17.9529,17.9206,17.9206,135200.0
2014-04-08 15:45:00,22.15,22.18,22.15,22.17,311000.0,17.9206,17.9448,17.9206,17.9367,311000.0
2014-04-08 15:50:00,22.17,22.17,22.14,22.15,263400.0,17.9367,17.9367,17.9125,17.9206,263400.0
2014-04-08 15:55:00,22.15,22.17,22.14,22.16,512800.0,17.9206,17.9367,17.9125,17.9286,512800.0
2014-04-09 09:30:00,22.27,22.41,22.25,22.4,241400.0,18.0176,18.1309,18.0015,18.1228,241400.0
2014-04-09 09:35:00,22.4,22.41,22.26,22.34,126600.0,18.1228,18.1309,18.0096,18.0743,126600.0
2014-04-09 09:40:00,22.34,22.34,22.24,22.25,90200.0,18.0743,18.0743,17.9934,18.0015,90200.0
2014-04-09 09:45:00,22.25,22.26,22.23,22.24,145000.0,18.0015,18.0096,17.9853,17.9934,145000.0
2014-04-09 09:50:00,22.22,22.33,22.22,22.33,128600.0,17.9772,18.0662,17.9772,18.0662,128600.0
2014-04-09 09:55:00,22.33,22.38,22.33,22.33,89200.0,18.0662,18.1066,18.0662,18.0662,89200.0
2014-04-09 10:00:00,22.34,22.37,22.33,22.36,74400.0,18.0743,18.0986,18.0662,18.0905,74400.0
2014-04-09 10:05:00,22.36,22.37,22.31,22.33,190200.0,18.0905,18.0986,18.05,18.0662,190200.0
2014-04-09 10:10:00,22.33,22.35,22.29,22.31,102000.0,18.0662,18.0824,18.0338,18.05,102000.0
2014-04-09 10:15:00,22.31,22.35,22.31,22.32,75000.0,18.05,18.0824,18.05,18.0581,75000.0
2014-04-09 10:20:00,22.32,22.36,22.32,22.35,72600.0,18.0581,18.0905,18.0581,18.0824,72600.0
2014-04-09 10:25:00,22.35,22.36,22.33,22.35,59000.0,18.0824,18.0905,18.0662,18.0824,59000.0
2014-04-09 10:30:00,22.35,22.36,22.3,22.31,111800.0,18.0824,18.0905,18.0419,18.05,111800.0
2014-04-09 10:35:00,22.31,22.32,22.26,22.27,123000.0,18.05,18.0581,18.0096,18.0176,123000.0
2014-04-09 10:40:00,22.27,22.27,22.23,22.25,232400.0,18.0176,18.0176,17.9853,18.0015,232400.0
2014-04-09 10:45:00,22.25,22.25,22.2,22.22,144000.0,18.0015,18.0015,17.961,17.9772,144000.0
2014-04-09 10:50:00,22.22,22.27,22.22,22.25,75800.0,17.9772,18.0176,17.9772,18.0015,75800.0
2014-04-09 10:55:00,22.25,22.28,22.23,22.23,58400.0,18.0015,18.0257,17.9853,17.9853,58400.0
2014-04-09 11:00:00,22.23,22.26,22.23,22.25,41400.0,17.9853,18.0096,17.9853,18.0015,41400.0
2014-04-09 11:05:00,22.25,22.29,22.24,22.29,59000.0,18.0015,18.0338,17.9934,18.0338,59000.0
2014-04-09 11:10:00,22.29,22.33,22.29,22.33,54000.0,18.0338,18.0662,18.0338,18.0662,54000.0
2014-04-09 11:15:00,22.33,22.34,22.33,22.33,108400.0,18.0662,18.0743,18.0662,18.0662,108400.0
2014-04-09 11:20:00,22.33,22.33,22.28,22.32,143800.0,18.0662,18.0662,18.0257,18.0581,143800.0
2014-04-09 11:25:00,22.31,22.34,22.29,22.34,68200.0,18.05,18.0743,18.0338,18.0743,68200.0
2014-04-09 11:30:00,22.33,22.35,22.32,22.35,118800.0,18.0662,18.0824,18.0581,18.0824,118800.0
2014-04-09 11:35:00,22.35,22.35,22.3,22.3,79600.0,18.0824,18.0824,18.0419,18.0419,79600.0
2014-04-09 11:40:00,22.3,22.3,22.28,22.29,90400.0,18.0419,18.0419,18.0257,18.0338,90400.0
2014-04-09 11:45:00,22.29,22.33,22.29,22.29,67200.0,18.0338,18.0662,18.0338,18.0338,67200.0
2014-04-09 11:50:00,22.29,22.3,22.28,22.3,55000.0,18.0338,18.0419,18.0257,18.0419,55000.0
2014-04-09 11:55:00,22.3,22.31,22.28,22.29,62200.0,18.0419,18.05,18.0257,18.0338,62200.0
2014-04-09 12:00:00,22.28,22.3,22.28,22.29,57600.0,18.0257,18.0419,18.0257,18.0338,57600.0
2014-04-09 12:05:00,22.29,22.3,22.29,22.3,32600.0,18.0338,18.0419,18.0338,18.0419,32600.0
2014-04-09 12:10:00,22.3,22.3,22.28,22.3,78400.0,18.0419,18.0419,18.0257,18.0419,78400.0
2014-04-09 12:15:00,22.3,22.3,22.28,22.3,49600.0,18.0419,18.0419,18.0257,18.0419,49600.0
2014-04-09 12:20:00,22.29,22.3,22.27,22.29,84600.0,18.0338,18.0419,18.0176,18.0338,84600.0
2014-04-09 12:25:00,22.29,22.3,22.29,22.3,26200.0,18.0338,18.0419,18.0338,18.0419,26200.0
2014-04-09 12:30:00,22.3,22.32,22.3,22.31,42800.0,18.0419,18.0581,18.0419,18.05,42800.0
2014-04-09 12:35:00,22.31,22.32,22.3,22.32,30600.0,18.05,18.0581,18.0419,18.0581,30600.0
2014-04-09 12:40:00,22.32,22.32,22.29,22.29,46000.0,18.0581,18.0581,18.0338,18.0338,46000.0
2014-04-09 12:45:00,22.29,22.33,22.29,22.33,75600.0,18.0338,18.0662,18.0338,18.0662,75600.0
2014-04-09 12:50:00,22.33,22.34,22.32,22.32,31400.0,18.0662,18.0743,18.0581,18.0581,31400.0
2014-04-09 12:55:00,22.32,22.33,22.29,22.29,59800.0,18.0581,18.0662,18.0338,18.0338,59800.0
2014-04-09 13:00:00,22.29,22.31,22.29,22.3,41000.0,18.0338,18.05,18.0338,18.0419,41000.0
2014-04-09 13:05:00,22.3,22.3,22.28,22.29,38200.0,18.0419,18.0419,18.0257,18.0338,38200.0
2014-04-09 13:10:00,22.29,22.29,22.28,22.29,36800.0,18.0338,18.0338,18.0257,18.0338,36800.0
2014-04-09 13:15:00,22.29,22.29,22.25,22.26,47600.0,18.0338,18.0338,18.0015,18.0096,47600.0
2014-04-09 13:20:00,22.26,22.26,22.24,22.25,40400.0,18.0096,18.0096,17.9934,18.0015,40400.0
2014-04-09 13:25:00,22.25,22.25,22.23,22.24,68800.0,18.0015,18.0015,17.9853,17.9934,68800.0
2014-04-09 13:30:00,22.23,22.24,22.23,22.23,38200.0,17.9853,17.9934,17.9853,17.9853,38200.0
2014-04-09 13:35:00,22.23,22.24,22.23,22.24,37000.0,17.9853,17.9934,17.9853,17.9934,37000.0
2014-04-09 13:40:00,22.24,22.28,22.24,22.28,72200.0,17.9934,18.0257,17.9934,18.0257,72200.0
2014-04-09 13:45:00,22.28,22.33,22.28,22.33,59400.0,18.0257,18.0662,18.0257,18.0662,59400.0
2014-04-09 13:50:00,22.33,22.36,22.33,22.35,152000.0,18.0662,18.0905,18.0662,18.0824,152000.0
2014-04-09 13:55:00,22.35,22.35,22.3,22.3,39600.0,18.0824,18.0824,18.0419,18.0419,39600.0
2014-04-09 14:00:00,22.31,22.4,22.31,22.39,100200.0,18.05,18.1228,18.05,18.1147,100200.0
2014-04-09 14:05:00,22.39,22.44,22.38,22.44,133200.0,18.1147,18.1552,18.1066,18.1552,133200.0
2014-04-09 14:10:00,22.44,22.45,22.42,22.43,89400.0,18.1552,18.1633,18.139,18.1471,89400.0
2014-04-09 14:15:00,22.43,22.44,22.42,22.44,59800.0,18.1471,18.1552,18.139,18.1552,59800.0
2014-04-09 14:20:00,22.44,22.48,22.44,22.47,127200.0,18.1552,18.1875,18.1552,18.1795,127200.0
2014-04-09 14:25:00,22.47,22.48,22.42,22.42,71600.0,18.1795,18.1875,18.139,18.139,71600.0
2014-04-09 14:30:00,22.42,22.45,22.42,22.42,54600.0,18.139,18.1633,18.139,18.139,54600.0
2014-04-09 14:35:00,22.43,22.44,22.42,22.43,41400.0,18.1471,18.1552,18.139,18.1471,41400.0
2014-04-09 14:40:00,22.42,22.43,22.42,22.42,62600.0,18.139,18.1471,18.139,18.139,62600.0
2014-04-09 14:45:00,22.43,22.43,22.39,22.4,70000.0,18.1471,18.1471,18.1147,18.1228,70000.0
2014-04-09 14:50:00,22.4,22.4,22.37,22.39,73800.0,18.1228,18.1228,18.0986,18.1147,73800.0
2014-04-09 14:55:00,22.39,22.4,22.36,22.38,68800.0,18.1147,18.1228,18.0905,18.1066,68800.0
2014-04-09 15:00:00,22.39,22.39,22.37,22.37,56000.0,18.1147,18.1147,18.0986,18.0986,56000.0
2014-04-09 15:05:00,22.38,22.4,22.37,22.4,90400.0,18.1066,18.1228,18.0986,18.1228,90400.0
2014-04-09 15:10:00,22.4,22.4,22.38,22.39,91800.0,18.1228,18.1228,18.1066,18.1147,91800.0
2014-04-09 15:15:00,22.39,22.39,22.36,22.39,80600.0,18.1147,18.1147,18.0905,18.1147,80600.0
2014-04-09 15:20:00,22.39,22.4,22.38,22.4,100400.0,18.1147,18.1228,18.1066,18.1228,100400.0
2014-04-09 15:25:00,22.4,22.4,22.37,22.38,67200.0,18.1228,18.1228,18.0986,18.1066,67200.0
2014-04-09 15:30:00,22.38,22.4,22.38,22.4,120000.0,18.1066,18.1228,18.1066,18.1228,120000.0
2014-04-09 15:35:00,22.4,22.41,22.39,22.4,140800.0,18.1228,18.1309,18.1147,18.1228,140800.0
2014-04-09 15:40:00,22.4,22.4,22.38,22.39,107800.0,18.1228,18.1228,18.1066,18.1147,107800.0
2014-04-09 15:45:00,22.4,22.4,22.36,22.38,167800.0,18.1228,18.1228,18.0905,18.1066,167800.0
2014-04-09 15:50:00,22.38,22.38,22.36,22.36,202200.0,18.1066,18.1066,18.0905,18.0905,202200.0
2014-04-09 15:55:00,22.36,22.36,22.36,22.36,536800.0,18.0905,18.0905,18.0905,18.0905,536800.0
2014-04-10 09:30:00,22.34,22.47,22.29,22.43,177000.0,18.0743,18.1795,18.0338,18.1471,177000.0
2014-04-10 09:35:00,22.45,22.45,22.32,22.35,113000.0,18.1633,18.1633,18.0581,18.0824,113000.0
2014-04-10 09:40:00,22.35,22.39,22.34,22.37,55400.0,18.0824,18.1147,18.0743,18.0986,55400.0
2014-04-10 09:45:00,22.37,22.38,22.28,22.3,81200.0,18.0986,18.1066,18.0257,18.0419,81200.0
2014-04-10 09:50:00,22.3,22.3,22.26,22.28,72200.0,18.0419,18.0419,18.0096,18.0257,72200.0
2014-04-10 09:55:00,22.27,22.28,22.25,22.27,48200.0,18.0176,18.0257,18.0015,18.0176,48200.0
2014-04-10 10:00:00,22.27,22.28,22.21,22.25,116400.0,18.0176,18.0257,17.9691,18.0015,116400.0
2014-04-10 10:05:00,22.25,22.3,22.25,22.3,73800.0,18.0015,18.0419,18.0015,18.0419,73800.0
2014-04-10 10:10:00,22.3,22.33,22.3,22.3,78400.0,18.0419,18.0662,18.0419,18.0419,78400.0
2014-04-10 10:15:00,22.29,22.33,22.28,22.29,63000.0,18.0338,18.0662,18.0257,18.0338,63000.0
2014-04-10 10:20:00,22.29,22.37,22.29,22.36,71800.0,18.0338,18.0986,18.0338,18.0905,71800.0
2014-04-10 10:25:00,22.36,22.36,22.27,22.29,78400.0,18.0905,18.0905,18.0176,18.0338,78400.0
2014-04-10 10:30:00,22.29,22.35,22.28,22.33,69600.0,18.0338,18.0824,18.0257,18.0662,69600.0
2014-04-10 10:35:00,22.33,22.34,22.31,22.31,67800.0,18.0662,18.0743,18.05,18.05,67800.0
2014-04-10 10:40:00,22.31,22.32,22.3,22.3,43000.0,18.05,18.0581,18.0419,18.0419,43000.0
2014-04-10 10:45:00,22.3,22.31,22.27,22.27,47200.0,18.0419,18.05,18.0176,18.0176,47200.0
2014-04-10 10:50:00,22.27,22.28,22.23,22.25,62800.0,18.0176,18.0257,17.9853,18.0015,62800.0
2014-04-10 10:55:00,22.25,22.27,22.22,22.22,61600.0,18.0015,18.0176,17.9772,17.9772,61600.0
2014-04-10 11:00:00,22.22,22.23,22.18,22.18,139400.0,17.9772,17.9853,17.9448,17.9448,139400.0
2014-04-10 11:05:00,22.19,22.19,22.15,22.18,73000.0,17.9529,17.9529,17.9206,17.9448,73000.0
2014-04-10 11:10:00,22.18,22.25,22.17,22.24,71200.0,17.9448,18.0015,17.9367,17.9934,71200.0
2014-04-10 11:15:00,22.25,22.25,22.21,22.23,55200.0,18.0015,18.0015,17.9691,17.9853,55200.0
2014-04-10 11:20:00,22.22,22.25,22.22,22.23,47800.0,17.9772,18.0015,17.9772,17.9853,47800.0
2014-04-10 11:25:00,22.23,22.24,22.21,22.22,48200.0,17.9853,17.9934,17.9691,17.9772,48200.0
2014-04-10 11:30:00,22.22,22.28,22.22,22.27,60200.0,17.9772,18.0257,17.9772,18.0176,60200.0
2014-04-10 11:35:00,22.27,22.29,22.25,22.29,55000.0,18.0176,18.0338,18.0015,18.0338,55000.0
2014-04-10 11:40:00,22.29,22.29,22.25,22.29,61600.0,18.0338,18.0338,18.0015,18.0338,61600.0
2014-04-10 11:45:00,22.29,22.3,22.27,22.28,83200.0,18.0338,18.0419,18.0176,18.0257,83200.0
2014-04-10 11:50:00,22.27,22.3,22.27,22.28,77000.0,18.0176,18.0419,18.0176,18.0257,77000.0
2014-04-10 11:55:00,22.28,22.29,22.2,22.2,59400.0,18.0257,18.0338,17.961,17.961,59400.0
2014-04-10 12:00:00,22.2,22.21,22.15,22.17,141800.0,17.961,17.9691,17.9206,17.9367,141800.0
2014-04-10 12:05:00,22.17,22.18,22.13,22.14,77000.0,17.9367,17.9448,17.9044,17.9125,77000.0
2014-04-10 12:10:00,22.14,22.14,22.1,22.11,171400.0,17.9125,17.9125,17.8801,17.8882,171400.0
2014-04-10 12:15:00,22.11,22.18,22.11,22.18,70600.0,17.8882,17.9448,17.8882,17.9448,70600.0
2014-04-10 12:20:00,22.17,22.19,22.15,22.16,71800.0,17.9367,17.9529,17.9206,17.9286,71800.0
2014-04-10 12:25:00,22.16,22.18,22.14,22.14,77800.0,17.9286,17.9448,17.9125,17.9125,77800.0
2014-04-10 12:30:00,22.14,22.16,22.13,22.14,90600.0,17.9125,17.9286,17.9044,17.9125,90600.0
2014-04-10 12:35:00,22.14,22.16,22.13,22.13,103600.0,17.9125,17.9286,17.9044,17.9044,103600.0
2014-04-10 12:40:00,22.14,22.14,22.09,22.09,90200.0,17.9125,17.9125,17.872,17.872,90200.0
2014-04-10 12:45:00,22.09,22.11,22.09,22.11,54600.0,17.872,17.8882,17.872,17.8882,54600.0
2014-04-10 12:50:00,22.11,22.15,22.1,22.14,51800.0,17.8882,17.9206,17.8801,17.9125,51800.0
2014-04-10 12:55:00,22.15,22.17,22.13,22.13,41400.0,17.9206,17.9367,17.9044,17.9044,41400.0
2014-04-10 13:00:00,22.13,22.14,22.11,22.14,38600.0,17.9044,17.9125,17.8882,17.9125,38600.0
2014-04-10 13:05:00,22.14,22.14,22.11,22.11,49600.0,17.9125,17.9125,17.8882,17.8882,49600.0
2014-04-10 13:10:00,22.11,22.12,22.1,22.11,50400.0,17.8882,17.8963,17.8801,17.8882,50400.0
2014-04-10 13:15:00,22.11,22.11,22.07,22.07,91200.0,17.8882,17.8882,17.8558,17.8558,91200.0
2014-04-10 13:20:00,22.07,22.09,22.06,22.07,56400.0,17.8558,17.872,17.8477,17.8558,56400.0
2014-04-10 13:25:00,22.08,22.11,22.07,22.11,50200.0,17.8639,17.8882,17.8558,17.8882,50200.0
2014-04-10 13:30:00,22.11,22.15,22.11,22.14,55600.0,17.8882,17.9206,17.8882,17.9125,55600.0
2014-04-10 13:35:00,22.14,22.15,22.14,22.14,39200.0,17.9125,17.9206,17.9125,17.9125,39200.0
2014-04-10 13:40:00,22.15,22.15,22.12,22.14,55600.0,17.9206,17.9206,17.8963,17.9125,55600.0
2014-04-10 13:45:00,22.15,22.16,22.14,22.15,35200.0,17.9206,17.9286,17.9125,17.9206,35200.0
2014-04-10 13:50:00,22.15,22.16,22.13,22.15,52600.0,17.9206,17.9286,17.9044,17.9206,52600.0
2014-04-10 13:55:00,22.16,22.17,22.14,22.15,44200.0,17.9286,17.9367,17.9125,17.9206,44200.0
2014-04-10 14:00:00,22.15,22.15,22.14,22.15,35200.0,17.9206,17.9206,17.9125,17.9206,35200.0
2014-04-10 14:05:00,22.15,22.16,22.13,22.13,50600.0,17.9206,17.9286,17.9044,17.9044,50600.0
2014-04-10 14:10:00,22.14,22.16,22.13,22.15,43000.0,17.9125,17.9286,17.9044,17.9206,43000.0
2014-04-10 14:15:00,22.15,22.16,22.13,22.15,56200.0,17.9206,17.9286,17.9044,17.9206,56200.0
2014-04-10 14:20:00,22.14,22.16,22.14,22.15,42600.0,17.9125,17.9286,17.9125,17.9206,42600.0
2014-04-10 14:25:00,22.15,22.15,22.13,22.14,69200.0,17.9206,17.9206,17.9044,17.9125,69200.0
2014-04-10 14:30:00,22.14,22.14,22.11,22.11,57600.0,17.9125,17.9125,17.8882,17.8882,57600.0
2014-04-10 14:35:00,22.11,22.12,22.11,22.11,79000.0,17.8882,17.8963,17.8882,17.8882,79000.0
2014-04-10 14:40:00,22.12,22.13,22.11,22.11,62800.0,17.8963,17.9044,17.8882,17.8882,62800.0
2014-04-10 14:45:00,22.11,22.11,22.05,22.06,78800.0,17.8882,17.8882,17.8397,17.8477,78800.0
2014-04-10 14:50:00,22.06,22.07,22.05,22.06,119400.0,17.8477,17.8558,17.8397,17.8477,119400.0
2014-04-10 14:55:00,22.07,22.08,22.05,22.07,73200.0,17.8558,17.8639,17.8397,17.8558,73200.0
2014-04-10 15:00:00,22.07,22.07,22.01,22.03,157400.0,17.8558,17.8558,17.8073,17.8235,157400.0
2014-04-10 15:05:00,22.03,22.03,22.0,22.0,136600.0,17.8235,17.8235,17.7992,17.7992,136600.0
2014-04-10 15:10:00,22.0,22.03,21.99,22.0,98200.0,17.7992,17.8235,17.7911,17.7992,98200.0
2014-04-10 15:15:00,22.0,22.01,21.99,22.01,116800.0,17.7992,17.8073,17.7911,17.8073,116800.0
2014-04-10 15:20:00,22.01,22.02,21.99,22.0,141600.0,17.8073,17.8154,17.7911,17.7992,141600.0
2014-04-10 15:25:00,22.0,22.02,21.99,22.0,81600.0,17.7992,17.8154,17.7911,17.7992,81600.0
2014-04-10 15:30:00,22.0,22.01,21.98,22.0,208600.0,17.7992,17.8073,17.783,17.7992,208600.0
2014-04-10 15:35:00,22.0,22.02,21.99,22.01,117000.0,17.7992,17.8154,17.7911,17.8073,117000.0
2014-04-10 15:40:00,22.0,22.0,21.99,22.0,129600.0,17.7992,17.7992,17.7911,17.7992,129600.0
2014-04-10 15:45:00,22.0,22.02,22.0,22.02,199600.0,17.7992,17.8154,17.7992,17.8154,199600.0
2014-04-10 15:50:00,22.02,22.02,21.96,21.97,336000.0,17.8154,17.8154,17.7668,17.7749,336000.0
2014-04-10 15:55:00,21.97,21.98,21.93,21.94,428400.0,17.7749,17.783,17.7426,17.7507,428400.0
2014-04-11 09:30:00,21.85,21.95,21.85,21.93,244600.0,17.6778,17.7587,17.6778,17.7426,244600.0
2014-04-11 09:35:00,21.9,21.98,21.88,21.96,100000.0,17.7183,17.783,17.7021,17.7668,100000.0
2014-04-11 09:40:00,21.96,22.03,21.95,22.01,94400.0,17.7668,17.8235,17.7587,17.8073,94400.0
2014-04-11 09:45:00,22.02,22.02,21.97,22.0,124000.0,17.8154,17.8154,17.7749,17.7992,124000.0
2014-04-11 09:50:00,21.99,22.08,21.99,22.05,100200.0,17.7911,17.8639,17.7911,17.8397,100200.0
2014-04-11 09:55:00,22.05,22.06,21.99,22.0,91200.0,17.8397,17.8477,17.7911,17.7992,91200.0
2014-04-11 10:00:00,22.0,22.02,21.96,21.96,125400.0,17.7992,17.8154,17.7668,17.7668,125400.0
2014-04-11 10:05:00,21.96,21.99,21.95,21.98,114400.0,17.7668,17.7911,17.7587,17.783,114400.0
2014-04-11 10:10:00,21.98,21.98,21.92,21.95,300600.0,17.783,17.783,17.7345,17.7587,300600.0
2014-04-11 10:15:00,21.95,22.0,21.95,21.96,147400.0,17.7587,17.7992,17.7587,17.7668,147400.0
2014-04-11 10:20:00,21.96,21.99,21.95,21.95,176800.0,17.7668,17.7911,17.7587,17.7587,176800.0
2014-04-11 10:25:00,21.96,22.0,21.93,22.0,103000.0,17.7668,17.7992,17.7426,17.7992,103000.0
2014-04-11 10:30:00,22.0,22.02,21.99,21.99,119600.0,17.7992,17.8154,17.7911,17.7911,119600.0
2014-04-11 10:35:00,22.0,22.0,21.97,21.97,147000.0,17.7992,17.7992,17.7749,17.7749,147000.0
2014-04-11 10:40:00,21.97,22.01,21.96,22.0,120000.0,17.7749,17.8073,17.7668,17.7992,120000.0
2014-04-11 10:45:00,22.0,22.02,21.99,22.0,141000.0,17.7992,17.8154,17.7911,17.7992,141000.0
2014-04-11 10:50:00,22.0,22.01,21.98,22.0,96600.0,17.7992,17.8073,17.783,17.7992,96600.0
2014-04-11 10:55:00,22.0,22.05,22.0,22.04,115400.0,17.7992,17.8397,17.7992,17.8316,115400.0
2014-04-11 11:00:00,22.04,22.04,21.98,21.98,95600.0,17.8316,17.8316,17.783,17.783,95600.0
2014-04-11 11:05:00,21.98,22.0,21.96,21.99,84000.0,17.783,17.7992,17.7668,17.7911,84000.0
2014-04-11 11:10:00,21.99,22.0,21.97,21.99,70400.0,17.7911,17.7992,17.7749,17.7911,70400.0
2014-04-11 11:15:00,21.99,22.01,21.99,21.99,82600.0,17.7911,17.8073,17.7911,17.7911,82600.0
2014-04-11 11:20:00,22.0,22.0,21.96,21.97,64200.0,17.7992,17.7992,17.7668,17.7749,64200.0
2014-04-11 11:25:00,21.97,21.98,21.93,21.95,49000.0,17.7749,17.783,17.7426,17.7587,49000.0
2014-04-11 11:30:00,21.95,21.96,21.93,21.94,32200.0,17.7587,17.7668,17.7426,17.7507,32200.0
2014-04-11 11:35:00,21.94,21.95,21.87,21.88,81800.0,17.7507,17.7587,17.694,17.7021,81800.0
2014-04-11 11:40:00,21.88,21.91,21.88,21.89,51400.0,17.7021,17.7264,17.7021,17.7102,51400.0
2014-04-11 11:45:00,21.89,21.89,21.86,21.87,47400.0,17.7102,17.7102,17.6859,17.694,47400.0
2014-04-11 11:50:00,21.88,21.9,21.87,21.89,38800.0,17.7021,17.7183,17.694,17.7102,38800.0
2014-04-11 11:55:00,21.89,21.91,21.86,21.88,59200.0,17.7102,17.7264,17.6859,17.7021,59200.0
2014-04-11 12:00:00,21.88,21.97,21.88,21.96,51400.0,17.7021,17.7749,17.7021,17.7668,51400.0
2014-04-11 12:05:00,21.96,21.97,21.95,21.95,53600.0,17.7668,17.7749,17.7587,17.7587,53600.0
2014-04-11 12:10:00,21.95,21.96,21.93,21.93,93600.0,17.7587,17.7668,17.7426,17.7426,93600.0
2014-04-11 12:15:00,21.93,21.94,21.91,21.94,70400.0,17.7426,17.7507,17.7264,17.7507,70400.0
2014-04-11 12:20:00,21.94,21.95,21.93,21.93,45000.0,17.7507,17.7587,17.7426,17.7426,45000.0
2014-04-11 12:25:00,21.93,21.93,21.92,21.93,66400.0,17.7426,17.7426,17.7345,17.7426,66400.0
2014-04-11 12:30:00,21.93,21.94,21.9,21.9,67400.0,17.7426,17.7507,17.7183,17.7183,67400.0
2014-04-11 12:35:00,21.9,21.92,21.9,21.92,56000.0,17.7183,17.7345,17.7183,17.7345,56000.0
2014-04-11 12:40:00,21.92,21.96,21.92,21.96,43200.0,17.7345,17.7668,17.7345,17.7668,43200.0
2014-04-11 12:45:00,21.96,21.97,21.93,21.93,69800.0,17.7668,17.7749,17.7426,17.7426,69800.0
2014-04-11 12:50:00,21.93,21.93,21.91,21.91,43200.0,17.7426,17.7426,17.7264,17.7264,43200.0
2014-04-11 12:55:00,21.91,21.93,21.91,21.93,63000.0,17.7264,17.7426,17.7264,17.7426,63000.0
2014-04-11 13:00:00,21.93,21.97,21.92,21.94,74800.0,17.7426,17.7749,17.7345,17.7507,74800.0
2014-04-11 13:05:00,21.93,21.95,21.92,21.95,323400.0,17.7426,17.7587,17.7345,17.7587,323400.0
2014-04-11 13:10:00,21.95,21.98,21.95,21.96,88000.0,17.7587,17.783,17.7587,17.7668,88000.0
2014-04-11 13:15:00,21.96,21.98,21.95,21.98,67600.0,17.7668,17.783,17.7587,17.783,67600.0
2014-04-11 13:20:00,21.98,22.0,21.96,21.98,63000.0,17.783,17.7992,17.7668,17.783,63000.0
2014-04-11 13:25:00,21.99,21.99,21.93,21.96,70400.0,17.7911,17.7911,17.7426,17.7668,70400.0
2014-04-11 13:30:00,21.96,21.98,21.93,21.98,221800.0,17.7668,17.783,17.7426,17.783,221800.0
2014-04-11 13:35:00,21.99,22.0,21.98,21.99,55200.0,17.7911,17.7992,17.783,17.7911,55200.0
2014-04-11 13:40:00,22.0,22.05,22.0,22.0,167200.0,17.7992,17.8397,17.7992,17.7992,167200.0
2014-04-11 13:45:00,22.0,22.03,22.0,22.0,52600.0,17.7992,17.8235,17.7992,17.7992,52600.0
2014-04-11 13:50:00,22.0,22.01,21.99,21.99,51000.0,17.7992,17.8073,17.7911,17.7911,51000.0
2014-04-11 13:55:00,21.99,21.99,21.95,21.95,65000.0,17.7911,17.7911,17.7587,17.7587,65000.0
2014-04-11 14:00:00,21.95,21.97,21.95,21.96,167000.0,17.7587,17.7749,17.7587,17.7668,167000.0
2014-04-11 14:05:00,21.96,21.97,21.95,21.96,69000.0,17.7668,17.7749,17.7587,17.7668,69000.0
2014-04-11 14:10:00,21.96,21.96,21.95,21.95,95600.0,17.7668,17.7668,17.7587,17.7587,95600.0
2014-04-11 14:15:00,21.95,21.98,21.95,21.97,119600.0,17.7587,17.783,17.7587,17.7749,119600.0
2014-04-11 14:20:00,21.97,21.97,21.95,21.95,83800.0,17.7749,17.7749,17.7587,17.7587,83800.0
2014-04-11 14:25:00,21.96,21.97,21.94,21.96,76400.0,17.7668,17.7749,17.7507,17.7668,76400.0
2014-04-11 14:30:00,21.96,22.0,21.95,22.0,54000.0,17.7668,17.7992,17.7587,17.7992,54000.0
2014-04-11 14:35:00,22.0,22.0,21.98,21.98,36800.0,17.7992,17.7992,17.783,17.783,36800.0
2014-04-11 14:40:00,21.98,21.98,21.95,21.96,99200.0,17.783,17.783,17.7587,17.7668,99200.0
2014-04-11 14:45:00,21.95,21.96,21.94,21.95,135200.0,17.7587,17.7668,17.7507,17.7587,135200.0
2014-04-11 14:50:00,21.95,21.99,21.95,21.99,94200.0,17.7587,17.7911,17.7587,17.7911,94200.0
2014-04-11 14:55:00,21.99,22.0,21.99,21.99,56000.0,17.7911,17.7992,17.7911,17.7911,56000.0
2014-04-11 15:00:00,21.99,21.99,21.95,21.97,73600.0,17.7911,17.7911,17.7587,17.7749,73600.0
2014-04-11 15:05:00,21.97,22.0,21.95,22.0,95600.0,17.7749,17.7992,17.7587,17.7992,95600.0
2014-04-11 15:10:00,22.0,22.0,21.99,22.0,62800.0,17.7992,17.7992,17.7911,17.7992,62800.0
2014-04-11 15:15:00,22.0,22.01,22.0,22.0,36800.0,17.7992,17.8073,17.7992,17.7992,36800.0
2014-04-11 15:20:00,22.0,22.05,22.0,22.05,101800.0,17.7992,17.8397,17.7992,17.8397,101800.0
2014-04-11 15:25:00,22.05,22.06,22.03,22.03,101800.0,17.8397,17.8477,17.8235,17.8235,101800.0
2014-04-11 15:30:00,22.03,22.03,22.01,22.02,95800.0,17.8235,17.8235,17.8073,17.8154,95800.0
2014-04-11 15:35:00,22.01,22.03,22.0,22.01,155400.0,17.8073,17.8235,17.7992,17.8073,155400.0
2014-04-11 15:40:00,22.01,22.03,21.99,21.99,171400.0,17.8073,17.8235,17.7911,17.7911,171400.0
2014-04-11 15:45:00,21.99,22.0,21.98,22.0,182200.0,17.7911,17.7992,17.783,17.7992,182200.0
2014-04-11 15:50:00,22.0,22.0,21.98,21.99,198400.0,17.7992,17.7992,17.783,17.7911,198400.0
2014-04-11 15:55:00,21.99,22.02,21.98,22.0,261800.0,17.7911,17.8154,17.783,17.7992,261800.0
2014-04-14 09:30:00,22.09,22.1,22.05,22.09,87400.0,17.872,17.8801,17.8397,17.872,87400.0
2014-04-14 09:35:00,22.09,22.13,22.07,22.07,31600.0,17.872,17.9044,17.8558,17.8558,31600.0
2014-04-14 09:40:00,22.07,22.11,22.07,22.11,30600.0,17.8558,17.8882,17.8558,17.8882,30600.0
2014-04-14 09:45:00,22.11,22.11,22.06,22.08,44200.0,17.8882,17.8882,17.8477,17.8639,44200.0
2014-04-14 09:50:00,22.08,22.13,22.08,22.1,57000.0,17.8639,17.9044,17.8639,17.8801,57000.0
2014-04-14 09:55:00,22.09,22.14,22.09,22.11,36000.0,17.872,17.9125,17.872,17.8882,36000.0
2014-04-14 10:00:00,22.11,22.18,22.1,22.15,74200.0,17.8882,17.9448,17.8801,17.9206,74200.0
2014-04-14 10:05:00,22.16,22.2,22.15,22.18,74400.0,17.9286,17.961,17.9206,17.9448,74400.0
2014-04-14 10:10:00,22.18,22.18,22.11,22.14,63200.0,17.9448,17.9448,17.8882,17.9125,63200.0
2014-04-14 10:15:00,22.14,22.14,22.1,22.11,71200.0,17.9125,17.9125,17.8801,17.8882,71200.0
2014-04-14 10:20:00,22.11,22.14,22.11,22.11,77400.0,17.8882,17.9125,17.8882,17.8882,77400.0
2014-04-14 10:25:00,22.11,22.13,22.1,22.13,74400.0,17.8882,17.9044,17.8801,17.9044,74400.0
2014-04-14 10:30:00,22.13,22.15,22.12,22.12,72800.0,17.9044,17.9206,17.8963,17.8963,72800.0
2014-04-14 10:35:00,22.13,22.16,22.13,22.16,79200.0,17.9044,17.9286,17.9044,17.9286,79200.0
2014-04-14 10:40:00,22.16,22.16,22.12,22.13,66600.0,17.9286,17.9286,17.8963,17.9044,66600.0
2014-04-14 10:45:00,22.14,22.16,22.14,22.15,52600.0,17.9125,17.9286,17.9125,17.9206,52600.0
2014-04-14 10:50:00,22.15,22.2,22.14,22.17,71200.0,17.9206,17.961,17.9125,17.9367,71200.0
2014-04-14 10:55:00,22.18,22.18,22.15,22.16,59600.0,17.9448,17.9448,17.9206,17.9286,59600.0
2014-04-14 11:00:00,22.17,22.2,22.15,22.19,90600.0,17.9367,17.961,17.9206,17.9529,90600.0
2014-04-14 11:05:00,22.2,22.21,22.16,22.17,121800.0,17.961,17.9691,17.9286,17.9367,121800.0
2014-04-14 11:10:00,22.17,22.17,22.14,22.17,60000.0,17.9367,17.9367,17.9125,17.9367,60000.0
2014-04-14 11:15:00,22.17,22.18,22.16,22.16,39800.0,17.9367,17.9448,17.9286,17.9286,39800.0
2014-04-14 11:20:00,22.16,22.19,22.15,22.19,37000.0,17.9286,17.9529,17.9206,17.9529,37000.0
2014-04-14 11:25:00,22.2,22.2,22.16,22.16,42800.0,17.961,17.961,17.9286,17.9286,42800.0
2014-04-14 11:30:00,22.16,22.2,22.16,22.18,46400.0,17.9286,17.961,17.9286,17.9448,46400.0
2014-04-14 11:35:00,22.18,22.18,22.16,22.17,31200.0,17.9448,17.9448,17.9286,17.9367,31200.0
2014-04-14 11:40:00,22.17,22.18,22.16,22.17,40200.0,17.9367,17.9448,17.9286,17.9367,40200.0
2014-04-14 11:45:00,22.17,22.17,22.13,22.13,38400.0,17.9367,17.9367,17.9044,17.9044,38400.0
2014-04-14 11:50:00,22.14,22.15,22.14,22.14,41400.0,17.9125,17.9206,17.9125,17.9125,41400.0
2014-04-14 11:55:00,22.14,22.15,22.13,22.13,42400.0,17.9125,17.9206,17.9044,17.9044,42400.0
2014-04-14 12:00:00,22.13,22.17,22.13,22.17,44600.0,17.9044,17.9367,17.9044,17.9367,44600.0
2014-04-14 12:05:00,22.17,22.18,22.15,22.17,53800.0,17.9367,17.9448,17.9206,17.9367,53800.0
2014-04-14 12:10:00,22.17,22.18,22.15,22.17,41800.0,17.9367,17.9448,17.9206,17.9367,41800.0
2014-04-14 12:15:00,22.17,22.2,22.17,22.19,39800.0,17.9367,17.961,17.9367,17.9529,39800.0
2014-04-14 12:20:00,22.2,22.22,22.18,22.22,35600.0,17.961,17.9772,17.9448,17.9772,35600.0
2014-04-14 12:25:00,22.22,22.23,22.21,22.22,17200.0,17.9772,17.9853,17.9691,17.9772,17200.0
2014-04-14 12:30:00,22.23,22.23,22.22,22.23,36600.0,17.9853,17.9853,17.9772,17.9853,36600.0
2014-04-14 12:35:00,22.23,22.25,22.22,22.22,32800.0,17.9853,18.0015,17.9772,17.9772,32800.0
2014-04-14 12:40:00,22.22,22.22,22.21,22.22,17800.0,17.9772,17.9772,17.9691,17.9772,17800.0
2014-04-14 12:45:00,22.22,22.23,22.21,22.22,29000.0,17.9772,17.9853,17.9691,17.9772,29000.0
2014-04-14 12:50:00,22.22,22.24,22.22,22.24,24600.0,17.9772,17.9934,17.9772,17.9934,24600.0
2014-04-14 12:55:00,22.24,22.24,22.23,22.24,28200.0,17.9934,17.9934,17.9853,17.9934,28200.0
2014-04-14 13:00:00,22.24,22.24,22.21,22.21,28800.0,17.9934,17.9934,17.9691,17.9691,28800.0
2014-04-14 13:05:00,22.21,22.22,22.21,22.21,21400.0,17.9691,17.9772,17.9691,17.9691,21400.0
2014-04-14 13:10:00,22.21,22.21,22.2,22.2,24000.0,17.9691,17.9691,17.961,17.961,24000.0
2014-04-14 13:15:00,22.2,22.21,22.19,22.21,33400.0,17.961,17.9691,17.9529,17.9691,33400.0
2014-04-14 13:20:00,22.21,22.21,22.18,22.19,44400.0,17.9691,17.9691,17.9448,17.9529,44400.0
2014-04-14 13:25:00,22.2,22.21,22.2,22.2,33000.0,17.961,17.9691,17.961,17.961,33000.0
2014-04-14 13:30:00,22.2,22.21,22.2,22.2,33400.0,17.961,17.9691,17.961,17.961,33400.0
2014-04-14 13:35:00,22.2,22.24,22.2,22.24,64400.0,17.961,17.9934,17.961,17.9934,64400.0
2014-04-14 13:40:00,22.25,22.25,22.24,22.24,56600.0,18.0015,18.0015,17.9934,17.9934,56600.0
2014-04-14 13:45:00,22.24,22.25,22.23,22.23,43800.0,17.9934,18.0015,17.9853,17.9853,43800.0
2014-04-14 13:50:00,22.23,22.24,22.23,22.23,28400.0,17.9853,17.9934,17.9853,17.9853,28400.0
2014-04-14 13:55:00,22.23,22.23,22.2,22.2,41400.0,17.9853,17.9853,17.961,17.961,41400.0
2014-04-14 14:00:00,22.2,22.22,22.18,22.21,74800.0,17.961,17.9772,17.9448,17.9691,74800.0
2014-04-14 14:05:00,22.21,22.24,22.21,22.22,42600.0,17.9691,17.9934,17.9691,17.9772,42600.0
2014-04-14 14:10:00,22.21,22.22,22.19,22.21,66000.0,17.9691,17.9772,17.9529,17.9691,66000.0
2014-04-14 14:15:00,22.21,22.21,22.18,22.18,30200.0,17.9691,17.9691,17.9448,17.9448,30200.0
2014-04-14 14:20:00,22.18,22.2,22.17,22.18,90000.0,17.9448,17.961,17.9367,17.9448,90000.0
2014-04-14 14:25:00,22.18,22.2,22.17,22.18,55600.0,17.9448,17.961,17.9367,17.9448,55600.0
2014-04-14 14:30:00,22.18,22.19,22.18,22.19,40800.0,17.9448,17.9529,17.9448,17.9529,40800.0
2014-04-14 14:35:00,22.19,22.21,22.19,22.2,43800.0,17.9529,17.9691,17.9529,17.961,43800.0
2014-04-14 14:40:00,22.2,22.2,22.18,22.19,52800.0,17.961,17.961,17.9448,17.9529,52800.0
2014-04-14 14:45:00,22.2,22.22,22.19,22.21,57800.0,17.961,17.9772,17.9529,17.9691,57800.0
2014-04-14 14:50:00,22.22,22.25,22.22,22.24,105000.0,17.9772,18.0015,17.9772,17.9934,105000.0
2014-04-14 14:55:00,22.24,22.24,22.2,22.2,53200.0,17.9934,17.9934,17.961,17.961,53200.0
2014-04-14 15:00:00,22.21,22.21,22.18,22.18,51200.0,17.9691,17.9691,17.9448,17.9448,51200.0
2014-04-14 15:05:00,22.18,22.2,22.18,22.18,85400.0,17.9448,17.961,17.9448,17.9448,85400.0
2014-04-14 15:10:00,22.18,22.2,22.15,22.16,177400.0,17.9448,17.961,17.9206,17.9286,177400.0
2014-04-14 15:15:00,22.16,22.16,22.14,22.15,100400.0,17.9286,17.9286,17.9125,17.9206,100400.0
2014-04-14 15:20:00,22.15,22.18,22.15,22.17,79800.0,17.9206,17.9448,17.9206,17.9367,79800.0
2014-04-14 15:25:00,22.18,22.22,22.17,22.21,81000.0,17.9448,17.9772,17.9367,17.9691,81000.0
2014-04-14 15:30:00,22.21,22.25,22.21,22.25,138200.0,17.9691,18.0015,17.9691,18.0015,138200.0
2014-04-14 15:35:00,22.25,22.29,22.24,22.29,132400.0,18.0015,18.0338,17.9934,18.0338,132400.0
2014-04-14 15:40:00,22.29,22.29,22.25,22.28,93400.0,18.0338,18.0338,18.0015,18.0257,93400.0
2014-04-14 15:45:00,22.28,22.29,22.25,22.27,230600.0,18.0257,18.0338,18.0015,18.0176,230600.0
2014-04-14 15:50:00,22.27,22.3,22.26,22.28,210400.0,18.0176,18.0419,18.0096,18.0257,210400.0
2014-04-14 15:55:00,22.28,22.3,22.27,22.3,297800.0,18.0257,18.0419,18.0176,18.0419,297800.0
2014-04-15 09:30:00,22.27,22.3,22.09,22.1,211800.0,18.0176,18.0419,17.872,17.8801,211800.0
2014-04-15 09:35:00,22.11,22.17,22.06,22.17,134000.0,17.8882,17.9367,17.8477,17.9367,134000.0
2014-04-15 09:40:00,22.17,22.26,22.17,22.25,148000.0,17.9367,18.0096,17.9367,18.0015,148000.0
2014-04-15 09:45:00,22.26,22.33,22.25,22.33,80200.0,18.0096,18.0662,18.0015,18.0662,80200.0
2014-04-15 09:50:00,22.33,22.33,22.3,22.31,70800.0,18.0662,18.0662,18.0419,18.05,70800.0
2014-04-15 09:55:00,22.3,22.3,22.22,22.22,50200.0,18.0419,18.0419,17.9772,17.9772,50200.0
2014-04-15 10:00:00,22.22,22.23,22.17,22.17,50000.0,17.9772,17.9853,17.9367,17.9367,50000.0
2014-04-15 10:05:00,22.17,22.2,22.16,22.2,101000.0,17.9367,17.961,17.9286,17.961,101000.0
2014-04-15 10:10:00,22.2,22.2,22.14,22.15,48800.0,17.961,17.961,17.9125,17.9206,48800.0
2014-04-15 10:15:00,22.15,22.16,22.15,22.15,72200.0,17.9206,17.9286,17.9206,17.9206,72200.0
2014-04-15 10:20:00,22.15,22.15,22.07,22.08,80600.0,17.9206,17.9206,17.8558,17.8639,80600.0
2014-04-15 10:25:00,22.08,22.11,22.07,22.07,73000.0,17.8639,17.8882,17.8558,17.8558,73000.0
2014-04-15 10:30:00,22.08,22.09,22.05,22.09,70600.0,17.8639,17.872,17.8397,17.872,70600.0
2014-04-15 10:35:00,22.09,22.16,22.09,22.14,48600.0,17.872,17.9286,17.872,17.9125,48600.0
2014-04-15 10:40:00,22.15,22.16,22.12,22.12,47400.0,17.9206,17.9286,17.8963,17.8963,47400.0
2014-04-15 10:45:00,22.13,22.15,22.12,22.13,35800.0,17.9044,17.9206,17.8963,17.9044,35800.0
2014-04-15 10:50:00,22.14,22.15,22.07,22.07,52200.0,17.9125,17.9206,17.8558,17.8558,52200.0
2014-04-15 10:55:00,22.08,22.09,22.06,22.08,54600.0,17.8639,17.872,17.8477,17.8639,54600.0
2014-04-15 11:00:00,22.07,22.08,22.03,22.04,92800.0,17.8558,17.8639,17.8235,17.8316,92800.0
2014-04-15 11:05:00,22.04,22.08,22.02,22.03,91200.0,17.8316,17.8639,17.8154,17.8235,91200.0
2014-04-15 11:10:00,22.03,22.04,22.0,22.0,126000.0,17.8235,17.8316,17.7992,17.7992,126000.0
2014-04-15 11:15:00,22.01,22.04,21.99,22.01,114400.0,17.8073,17.8316,17.7911,17.8073,114400.0
2014-04-15 11:20:00,22.0,22.06,22.0,22.05,60400.0,17.7992,17.8477,17.7992,17.8397,60400.0
2014-04-15 11:25:00,22.05,22.08,22.03,22.06,64800.0,17.8397,17.8639,17.8235,17.8477,64800.0
2014-04-15 11:30:00,22.06,22.09,22.05,22.06,65000.0,17.8477,17.872,17.8397,17.8477,65000.0
2014-04-15 11:35:00,22.06,22.06,22.0,22.0,74000.0,17.8477,17.8477,17.7992,17.7992,74000.0
2014-04-15 11:40:00,22.0,22.0,21.95,21.96,63600.0,17.7992,17.7992,17.7587,17.7668,63600.0
2014-04-15 11:45:00,21.96,21.96,21.92,21.93,84200.0,17.7668,17.7668,17.7345,17.7426,84200.0
2014-04-15 11:50:00,21.93,21.96,21.93,21.96,58400.0,17.7426,17.7668,17.7426,17.7668,58400.0
2014-04-15 11:55:00,21.96,22.0,21.96,22.0,51400.0,17.7668,17.7992,17.7668,17.7992,51400.0
2014-04-15 12:00:00,22.0,22.0,21.97,22.0,33200.0,17.7992,17.7992,17.7749,17.7992,33200.0
2014-04-15 12:05:00,22.0,22.0,21.97,21.99,40400.0,17.7992,17.7992,17.7749,17.7911,40400.0
2014-04-15 12:10:00,21.99,22.02,21.98,22.01,31600.0,17.7911,17.8154,17.783,17.8073,31600.0
2014-04-15 12:15:00,22.01,22.01,21.99,22.0,30200.0,17.8073,17.8073,17.7911,17.7992,30200.0
2014-04-15 12:20:00,22.0,22.0,21.96,21.96,27200.0,17.7992,17.7992,17.7668,17.7668,27200.0
2014-04-15 12:25:00,21.96,21.97,21.95,21.97,58000.0,17.7668,17.7749,17.7587,17.7749,58000.0
2014-04-15 12:30:00,21.97,21.98,21.95,21.95,35800.0,17.7749,17.783,17.7587,17.7587,35800.0
2014-04-15 12:35:00,21.95,21.98,21.95,21.95,47200.0,17.7587,17.783,17.7587,17.7587,47200.0
2014-04-15 12:40:00,21.95,21.97,21.92,21.92,32000.0,17.7587,17.7749,17.7345,17.7345,32000.0
2014-04-15 12:45:00,21.92,21.93,21.91,21.92,45600.0,17.7345,17.7426,17.7264,17.7345,45600.0
2014-04-15 12:50:00,21.92,21.93,21.9,21.93,40800.0,17.7345,17.7426,17.7183,17.7426,40800.0
2014-04-15 12:55:00,21.93,21.94,21.91,21.91,33400.0,17.7426,17.7507,17.7264,17.7264,33400.0
2014-04-15 13:00:00,21.91,21.93,21.9,21.93,39600.0,17.7264,17.7426,17.7183,17.7426,39600.0
2014-04-15 13:05:00,21.93,21.94,21.92,21.93,39800.0,17.7426,17.7507,17.7345,17.7426,39800.0
2014-04-15 13:10:00,21.93,21.93,21.91,21.93,39600.0,17.7426,17.7426,17.7264,17.7426,39600.0
2014-04-15 13:15:00,21.93,21.98,21.93,21.96,39400.0,17.7426,17.783,17.7426,17.7668,39400.0
2014-04-15 13:20:00,21.96,21.97,21.95,21.96,25000.0,17.7668,17.7749,17.7587,17.7668,25000.0
2014-04-15 13:25:00,21.96,21.97,21.92,21.97,36400.0,17.7668,17.7749,17.7345,17.7749,36400.0
2014-04-15 13:30:00,21.98,22.0,21.96,22.0,39400.0,17.783,17.7992,17.7668,17.7992,39400.0
2014-04-15 13:35:00,22.0,22.02,22.0,22.02,57000.0,17.7992,17.8154,17.7992,17.8154,57000.0
2014-04-15 13:40:00,22.02,22.05,21.99,22.0,60800.0,17.8154,17.8397,17.7911,17.7992,60800.0
2014-04-15 13:45:00,22.0,22.0,21.96,21.96,40400.0,17.7992,17.7992,17.7668,17.7668,40400.0
2014-04-15 13:50:00,21.96,21.97,21.96,21.97,93400.0,17.7668,17.7749,17.7668,17.7749,93400.0
2014-04-15 13:55:00,21.97,22.04,21.97,22.04,46400.0,17.7749,17.8316,17.7749,17.8316,46400.0
2014-04-15 14:00:00,22.03,22.06,22.03,22.04,58600.0,17.8235,17.8477,17.8235,17.8316,58600.0
2014-04-15 14:05:00,22.05,22.06,22.04,22.04,84600.0,17.8397,17.8477,17.8316,17.8316,84600.0
2014-04-15 14:10:00,22.04,22.04,22.01,22.01,134400.0,17.8316,17.8316,17.8073,17.8073,134400.0
2014-04-15 14:15:00,22.02,22.03,22.0,22.0,75000.0,17.8154,17.8235,17.7992,17.7992,75000.0
2014-04-15 14:20:00,22.0,22.02,21.98,22.0,79600.0,17.7992,17.8154,17.783,17.7992,79600.0
2014-04-15 14:25:00,22.01,22.02,22.0,22.02,62000.0,17.8073,17.8154,17.7992,17.8154,62000.0
2014-04-15 14:30:00,22.02,22.04,22.01,22.03,69000.0,17.8154,17.8316,17.8073,17.8235,69000.0
2014-04-15 14:35:00,22.03,22.05,22.03,22.05,80800.0,17.8235,17.8397,17.8235,17.8397,80800.0
2014-04-15 14:40:00,22.05,22.05,22.04,22.05,60600.0,17.8397,17.8397,17.8316,17.8397,60600.0
2014-04-15 14:45:00,22.05,22.06,22.04,22.04,142400.0,17.8397,17.8477,17.8316,17.8316,142400.0
2014-04-15 14:50:00,22.04,22.06,22.04,22.05,109400.0,17.8316,17.8477,17.8316,17.8397,109400.0
2014-04-15 14:55:00,22.06,22.06,22.01,22.02,87600.0,17.8477,17.8477,17.8073,17.8154,87600.0
2014-04-15 15:00:00,22.02,22.06,22.02,22.05,63200.0,17.8154,17.8477,17.8154,17.8397,63200.0
2014-04-15 15:05:00,22.05,22.05,22.0,22.03,70800.0,17.8397,17.8397,17.7992,17.8235,70800.0
2014-04-15 15:10:00,22.04,22.08,22.04,22.07,75200.0,17.8316,17.8639,17.8316,17.8558,75200.0
2014-04-15 15:15:00,22.07,22.09,22.07,22.09,94600.0,17.8558,17.872,17.8558,17.872,94600.0
2014-04-15 15:20:00,22.09,22.1,22.05,22.07,90800.0,17.872,17.8801,17.8397,17.8558,90800.0
2014-04-15 15:25:00,22.06,22.09,22.04,22.09,81400.0,17.8477,17.872,17.8316,17.872,81400.0
2014-04-15 15:30:00,22.09,22.09,22.04,22.05,118400.0,17.872,17.872,17.8316,17.8397,118400.0
2014-04-15 15:35:00,22.05,22.05,22.03,22.05,120600.0,17.8397,17.8397,17.8235,17.8397,120600.0
2014-04-15 15:40:00,22.05,22.06,22.02,22.02,112200.0,17.8397,17.8477,17.8154,17.8154,112200.0
2014-04-15 15:45:00,22.03,22.04,22.02,22.03,246200.0,17.8235,17.8316,17.8154,17.8235,246200.0
2014-04-15 15:50:00,22.03,22.04,22.02,22.03,284800.0,17.8235,17.8316,17.8154,17.8235,284800.0
2014-04-15 15:55:00,22.03,22.03,21.99,22.01,360200.0,17.8235,17.8235,17.7911,17.8073,360200.0
2014-04-16 09:30:00,22.14,22.2,22.12,22.16,136000.0,17.9125,17.961,17.8963,17.9286,136000.0
2014-04-16 09:35:00,22.17,22.21,22.16,22.21,127600.0,17.9367,17.9691,17.9286,17.9691,127600.0
2014-04-16 09:40:00,22.21,22.21,22.17,22.2,58200.0,17.9691,17.9691,17.9367,17.961,58200.0
2014-04-16 09:45:00,22.2,22.2,22.14,22.15,86200.0,17.961,17.961,17.9125,17.9206,86200.0
2014-04-16 09:50:00,22.15,22.15,22.1,22.11,136400.0,17.9206,17.9206,17.8801,17.8882,136400.0
2014-04-16 09:55:00,22.11,22.14,22.1,22.1,236600.0,17.8882,17.9125,17.8801,17.8801,236600.0
2014-04-16 10:00:00,22.1,22.1,22.08,22.1,74000.0,17.8801,17.8801,17.8639,17.8801,74000.0
2014-04-16 10:05:00,22.1,22.1,22.06,22.07,63000.0,17.8801,17.8801,17.8477,17.8558,63000.0
2014-04-16 10:10:00,22.07,22.08,22.06,22.06,84200.0,17.8558,17.8639,17.8477,17.8477,84200.0
2014-04-16 10:15:00,22.06,22.08,22.04,22.05,71400.0,17.8477,17.8639,17.8316,17.8397,71400.0
2014-04-16 10:20:00,22.05,22.13,22.05,22.11,104000.0,17.8397,17.9044,17.8397,17.8882,104000.0
2014-04-16 10:25:00,22.1,22.15,22.1,22.11,49200.0,17.8801,17.9206,17.8801,17.8882,49200.0
2014-04-16 10:30:00,22.11,22.15,22.1,22.1,66800.0,17.8882,17.9206,17.8801,17.8801,66800.0
2014-04-16 10:35:00,22.11,22.11,22.08,22.1,127400.0,17.8882,17.8882,17.8639,17.8801,127400.0
2014-04-16 10:40:00,22.1,22.13,22.1,22.11,51800.0,17.8801,17.9044,17.8801,17.8882,51800.0
2014-04-16 10:45:00,22.11,22.14,22.11,22.11,58600.0,17.8882,17.9125,17.8882,17.8882,58600.0
2014-04-16 10:50:00,22.11,22.14,22.09,22.09,129200.0,17.8882,17.9125,17.872,17.872,129200.0
2014-04-16 10:55:00,22.09,22.1,22.08,22.09,39200.0,17.872,17.8801,17.8639,17.872,39200.0
2014-04-16 11:00:00,22.08,22.1,22.08,22.09,45600.0,17.8639,17.8801,17.8639,17.872,45600.0
2014-04-16 11:05:00,22.09,22.1,22.06,22.08,58400.0,17.872,17.8801,17.8477,17.8639,58400.0
2014-04-16 11:10:00,22.09,22.13,22.09,22.11,49000.0,17.872,17.9044,17.872,17.8882,49000.0
2014-04-16 11:15:00,22.11,22.12,22.08,22.08,51600.0,17.8882,17.8963,17.8639,17.8639,51600.0
2014-04-16 11:20:00,22.08,22.11,22.08,22.11,30000.0,17.8639,17.8882,17.8639,17.8882,30000.0
2014-04-16 11:25:00,22.12,22.15,22.12,22.15,80800.0,17.8963,17.9206,17.8963,17.9206,80800.0
2014-04-16 11:30:00,22.15,22.16,22.14,22.15,76800.0,17.9206,17.9286,17.9125,17.9206,76800.0
2014-04-16 11:35:00,22.16,22.16,22.13,22.14,50400.0,17.9286,17.9286,17.9044,17.9125,50400.0
2014-04-16 11:40:00,22.14,22.15,22.13,22.13,55400.0,17.9125,17.9206,17.9044,17.9044,55400.0
2014-04-16 11:45:00,22.13,22.15,22.13,22.13,44200.0,17.9044,17.9206,17.9044,17.9044,44200.0
2014-04-16 11:50:00,22.13,22.15,22.13,22.15,39200.0,17.9044,17.9206,17.9044,17.9206,39200.0
2014-04-16 11:55:00,22.15,22.15,22.14,22.14,27400.0,17.9206,17.9206,17.9125,17.9125,27400.0
2014-04-16 12:00:00,22.13,22.15,22.13,22.15,44800.0,17.9044,17.9206,17.9044,17.9206,44800.0
2014-04-16 12:05:00,22.16,22.16,22.14,22.15,66800.0,17.9286,17.9286,17.9125,17.9206,66800.0
2014-04-16 12:10:00,22.16,22.17,22.14,22.14,30800.0,17.9286,17.9367,17.9125,17.9125,30800.0
2014-04-16 12:15:00,22.14,22.17,22.14,22.17,40400.0,17.9125,17.9367,17.9125,17.9367,40400.0
2014-04-16 12:20:00,22.17,22.18,22.16,22.17,30400.0,17.9367,17.9448,17.9286,17.9367,30400.0
2014-04-16 12:25:00,22.17,22.17,22.13,22.13,69800.0,17.9367,17.9367,17.9044,17.9044,69800.0
2014-04-16 12:30:00,22.13,22.14,22.11,22.11,54400.0,17.9044,17.9125,17.8882,17.8882,54400.0
2014-04-16 12:35:00,22.11,22.14,22.11,22.13,42800.0,17.8882,17.9125,17.8882,17.9044,42800.0
2014-04-16 12:40:00,22.12,22.13,22.11,22.11,42400.0,17.8963,17.9044,17.8882,17.8882,42400.0
2014-04-16 12:45:00,22.11,22.11,22.1,22.1,51800.0,17.8882,17.8882,17.8801,17.8801,51800.0
2014-04-16 12:50:00,22.1,22.1,22.09,22.09,38800.0,17.8801,17.8801,17.872,17.872,38800.0
2014-04-16 12:55:00,22.09,22.1,22.06,22.06,53800.0,17.872,17.8801,17.8477,17.8477,53800.0
2014-04-16 13:00:00,22.07,22.08,22.04,22.06,83000.0,17.8558,17.8639,17.8316,17.8477,83000.0
2014-04-16 13:05:00,22.06,22.07,22.04,22.07,95400.0,17.8477,17.8558,17.8316,17.8558,95400.0
2014-04-16 13:10:00,22.06,22.07,22.06,22.07,25600.0,17.8477,17.8558,17.8477,17.8558,25600.0
2014-04-16 13:15:00,22.07,22.1,22.07,22.08,44800.0,17.8558,17.8801,17.8558,17.8639,44800.0
2014-04-16 13:20:00,22.08,22.1,22.07,22.08,42800.0,17.8639,17.8801,17.8558,17.8639,42800.0
2014-04-16 13:25:00,22.08,22.09,22.07,22.07,27600.0,17.8639,17.872,17.8558,17.8558,27600.0
2014-04-16 13:30:00,22.07,22.07,22.03,22.04,44000.0,17.8558,17.8558,17.8235,17.8316,44000.0
2014-04-16 13:35:00,22.04,22.04,21.99,21.99,142400.0,17.8316,17.8316,17.7911,17.7911,142400.0
2014-04-16 13:40:00,21.99,22.0,21.98,21.99,172000.0,17.7911,17.7992,17.783,17.7911,172000.0
2014-04-16 13:45:00,21.99,22.03,21.99,22.01,74400.0,17.7911,17.8235,17.7911,17.8073,74400.0
2014-04-16 13:50:00,22.02,22.02,21.99,22.0,52600.0,17.8154,17.8154,17.7911,17.7992,52600.0
2014-04-16 13:55:00,21.99,22.02,21.98,22.01,51800.0,17.7911,17.8154,17.783,17.8073,51800.0
2014-04-16 14:00:00,22.02,22.03,22.0,22.02,87600.0,17.8154,17.8235,17.7992,17.8154,87600.0
2014-04-16 14:05:00,22.02,22.03,22.01,22.03,69600.0,17.8154,17.8235,17.8073,17.8235,69600.0
2014-04-16 14:10:00,22.03,22.06,22.03,22.06,53600.0,17.8235,17.8477,17.8235,17.8477,53600.0
2014-04-16 14:15:00,22.06,22.1,22.06,22.1,148600.0,17.8477,17.8801,17.8477,17.8801,148600.0
2014-04-16 14:20:00,22.1,22.12,22.09,22.11,100000.0,17.8801,17.8963,17.872,17.8882,100000.0
2014-04-16 14:25:00,22.12,22.13,22.11,22.12,81600.0,17.8963,17.9044,17.8882,17.8963,81600.0
2014-04-16 14:30:00,22.13,22.14,22.1,22.11,97600.0,17.9044,17.9125,17.8801,17.8882,97600.0
2014-04-16 14:35:00,22.11,22.15,22.11,22.15,36400.0,17.8882,17.9206,17.8882,17.9206,36400.0
2014-04-16 14:40:00,22.15,22.18,22.15,22.17,120800.0,17.9206,17.9448,17.9206,17.9367,120800.0
2014-04-16 14:45:00,22.17,22.18,22.17,22.18,55000.0,17.9367,17.9448,17.9367,17.9448,55000.0
2014-04-16 14:50:00,22.18,22.19,22.17,22.18,132800.0,17.9448,17.9529,17.9367,17.9448,132800.0
2014-04-16 14:55:00,22.18,22.21,22.18,22.21,62000.0,17.9448,17.9691,17.9448,17.9691,62000.0
2014-04-16 15:00:00,22.21,22.21,22.17,22.2,224200.0,17.9691,17.9691,17.9367,17.961,224200.0
2014-04-16 15:05:00,22.19,22.21,22.17,22.2,99000.0,17.9529,17.9691,17.9367,17.961,99000.0
2014-04-16 15:10:00,22.2,22.21,22.18,22.18,47000.0,17.961,17.9691,17.9448,17.9448,47000.0
2014-04-16 15:15:00,22.18,22.21,22.17,22.17,96400.0,17.9448,17.9691,17.9367,17.9367,96400.0
2014-04-16 15:20:00,22.17,22.18,22.15,22.16,140600.0,17.9367,17.9448,17.9206,17.9286,140600.0
2014-04-16 15:25:00,22.16,22.17,22.15,22.15,79000.0,17.9286,17.9367,17.9206,17.9206,79000.0
2014-04-16 15:30:00,22.15,22.16,22.15,22.15,94800.0,17.9206,17.9286,17.9206,17.9206,94800.0
2014-04-16 15:35:00,22.15,22.17,22.15,22.17,164800.0,17.9206,17.9367,17.9206,17.9367,164800.0
2014-04-16 15:40:00,22.17,22.17,22.15,22.16,75400.0,17.9367,17.9367,17.9206,17.9286,75400.0
2014-04-16 15:45:00,22.16,22.17,22.15,22.16,121800.0,17.9286,17.9367,17.9206,17.9286,121800.0
2014-04-16 15:50:00,22.16,22.17,22.16,22.16,233200.0,17.9286,17.9367,17.9286,17.9286,233200.0
2014-04-16 15:55:00,22.16,22.17,22.15,22.16,252200.0,17.9286,17.9367,17.9206,17.9286,252200.0
2014-04-17 09:30:00,22.07,22.2,22.07,22.17,415200.0,17.8558,17.961,17.8558,17.9367,415200.0
2014-04-17 09:35:00,22.17,22.2,22.15,22.16,68200.0,17.9367,17.961,17.9206,17.9286,68200.0
2014-04-17 09:40:00,22.15,22.17,22.09,22.09,66600.0,17.9206,17.9367,17.872,17.872,66600.0
2014-04-17 09:45:00,22.09,22.13,22.09,22.12,57600.0,17.872,17.9044,17.872,17.8963,57600.0
2014-04-17 09:50:00,22.12,22.14,22.07,22.08,67000.0,17.8963,17.9125,17.8558,17.8639,67000.0
2014-04-17 09:55:00,22.08,22.1,22.05,22.08,58600.0,17.8639,17.8801,17.8397,17.8639,58600.0
2014-04-17 10:00:00,22.08,22.08,22.04,22.05,101400.0,17.8639,17.8639,17.8316,17.8397,101400.0
2014-04-17 10:05:00,22.05,22.1,22.04,22.09,60200.0,17.8397,17.8801,17.8316,17.872,60200.0
2014-04-17 10:10:00,22.09,22.13,22.09,22.12,44600.0,17.872,17.9044,17.872,17.8963,44600.0
2014-04-17 10:15:00,22.12,22.13,22.09,22.1,38800.0,17.8963,17.9044,17.872,17.8801,38800.0
2014-04-17 10:20:00,22.1,22.13,22.1,22.12,39000.0,17.8801,17.9044,17.8801,17.8963,39000.0
2014-04-17 10:25:00,22.13,22.13,22.11,22.13,35600.0,17.9044,17.9044,17.8882,17.9044,35600.0
2014-04-17 10:30:00,22.13,22.13,22.12,22.12,50000.0,17.9044,17.9044,17.8963,17.8963,50000.0
2014-04-17 10:35:00,22.12,22.14,22.11,22.11,102000.0,17.8963,17.9125,17.8882,17.8882,102000.0
2014-04-17 10:40:00,22.11,22.13,22.11,22.11,49600.0,17.8882,17.9044,17.8882,17.8882,49600.0
2014-04-17 10:45:00,22.11,22.13,22.11,22.11,53400.0,17.8882,17.9044,17.8882,17.8882,53400.0
2014-04-17 10:50:00,22.11,22.14,22.11,22.13,55800.0,17.8882,17.9125,17.8882,17.9044,55800.0
2014-04-17 10:55:00,22.13,22.15,22.13,22.15,37400.0,17.9044,17.9206,17.9044,17.9206,37400.0
2014-04-17 11:00:00,22.14,22.15,22.11,22.12,65400.0,17.9125,17.9206,17.8882,17.8963,65400.0
2014-04-17 11:05:00,22.13,22.14,22.13,22.13,53000.0,17.9044,17.9125,17.9044,17.9044,53000.0
2014-04-17 11:10:00,22.13,22.13,22.11,22.11,50000.0,17.9044,17.9044,17.8882,17.8882,50000.0
2014-04-17 11:15:00,22.1,22.11,22.09,22.1,43800.0,17.8801,17.8882,17.872,17.8801,43800.0
2014-04-17 11:20:00,22.1,22.12,22.1,22.11,26800.0,17.8801,17.8963,17.8801,17.8882,26800.0
2014-04-17 11:25:00,22.11,22.12,22.11,22.12,27000.0,17.8882,17.8963,17.8882,17.8963,27000.0
2014-04-17 11:30:00,22.12,22.12,22.1,22.11,30200.0,17.8963,17.8963,17.8801,17.8882,30200.0
2014-04-17 11:35:00,22.11,22.11,22.1,22.11,38000.0,17.8882,17.8882,17.8801,17.8882,38000.0
2014-04-17 11:40:00,22.1,22.13,22.1,22.11,81200.0,17.8801,17.9044,17.8801,17.8882,81200.0
2014-04-17 11:45:00,22.11,22.13,22.11,22.13,36000.0,17.8882,17.9044,17.8882,17.9044,36000.0
2014-04-17 11:50:00,22.13,22.13,22.1,22.11,46800.0,17.9044,17.9044,17.8801,17.8882,46800.0
2014-04-17 11:55:00,22.11,22.12,22.11,22.11,33200.0,17.8882,17.8963,17.8882,17.8882,33200.0
2014-04-17 12:00:00,22.12,22.14,22.1,22.11,115000.0,17.8963,17.9125,17.8801,17.8882,115000.0
2014-04-17 12:05:00,22.11,22.13,22.11,22.11,79400.0,17.8882,17.9044,17.8882,17.8882,79400.0
2014-04-17 12:10:00,22.11,22.11,22.1,22.11,89200.0,17.8882,17.8882,17.8801,17.8882,89200.0
2014-04-17 12:15:00,22.11,22.11,22.05,22.05,65800.0,17.8882,17.8882,17.8397,17.8397,65800.0
2014-04-17 12:20:00,22.05,22.06,22.05,22.05,25600.0,17.8397,17.8477,17.8397,17.8397,25600.0
2014-04-17 12:25:00,22.05,22.07,22.05,22.07,34000.0,17.8397,17.8558,17.8397,17.8558,34000.0
2014-04-17 12:30:00,22.07,22.07,22.06,22.07,37000.0,17.8558,17.8558,17.8477,17.8558,37000.0
2014-04-17 12:35:00,22.07,22.09,22.07,22.08,39800.0,17.8558,17.872,17.8558,17.8639,39800.0
2014-04-17 12:40:00,22.08,22.1,22.08,22.1,24600.0,17.8639,17.8801,17.8639,17.8801,24600.0
2014-04-17 12:45:00,22.1,22.11,22.1,22.11,37200.0,17.8801,17.8882,17.8801,17.8882,37200.0
2014-04-17 12:50:00,22.11,22.11,22.11,22.11,26000.0,17.8882,17.8882,17.8882,17.8882,26000.0
2014-04-17 12:55:00,22.11,22.12,22.1,22.11,95400.0,17.8882,17.8963,17.8801,17.8882,95400.0
2014-04-17 13:00:00,22.11,22.12,22.1,22.12,66400.0,17.8882,17.8963,17.8801,17.8963,66400.0
2014-04-17 13:05:00,22.12,22.13,22.11,22.11,55800.0,17.8963,17.9044,17.8882,17.8882,55800.0
2014-04-17 13:10:00,22.11,22.14,22.11,22.13,76800.0,17.8882,17.9125,17.8882,17.9044,76800.0
2014-04-17 13:15:00,22.13,22.13,22.11,22.11,69200.0,17.9044,17.9044,17.8882,17.8882,69200.0
2014-04-17 13:20:00,22.11,22.11,22.09,22.1,70000.0,17.8882,17.8882,17.872,17.8801,70000.0
2014-04-17 13:25:00,22.1,22.1,22.09,22.1,14600.0,17.8801,17.8801,17.872,17.8801,14600.0
2014-04-17 13:30:00,22.1,22.11,22.1,22.11,33600.0,17.8801,17.8882,17.8801,17.8882,33600.0
2014-04-17 13:35:00,22.11,22.11,22.11,22.11,24800.0,17.8882,17.8882,17.8882,17.8882,24800.0
2014-04-17 13:40:00,22.11,22.13,22.11,22.11,44200.0,17.8882,17.9044,17.8882,17.8882,44200.0
2014-04-17 13:45:00,22.12,22.13,22.11,22.12,30400.0,17.8963,17.9044,17.8882,17.8963,30400.0
2014-04-17 13:50:00,22.11,22.14,22.11,22.14,38000.0,17.8882,17.9125,17.8882,17.9125,38000.0
2014-04-17 13:55:00,22.13,22.14,22.13,22.14,35600.0,17.9044,17.9125,17.9044,17.9125,35600.0
2014-04-17 14:00:00,22.13,22.13,22.1,22.11,56200.0,17.9044,17.9044,17.8801,17.8882,56200.0
2014-04-17 14:05:00,22.11,22.13,22.11,22.11,56200.0,17.8882,17.9044,17.8882,17.8882,56200.0
2014-04-17 14:10:00,22.11,22.13,22.11,22.11,35600.0,17.8882,17.9044,17.8882,17.8882,35600.0
2014-04-17 14:15:00,22.12,22.14,22.11,22.11,67200.0,17.8963,17.9125,17.8882,17.8882,67200.0
2014-04-17 14:20:00,22.11,22.14,22.11,22.12,56400.0,17.8882,17.9125,17.8882,17.8963,56400.0
2014-04-17 14:25:00,22.12,22.13,22.11,22.11,30000.0,17.8963,17.9044,17.8882,17.8882,30000.0
2014-04-17 14:30:00,22.11,22.13,22.11,22.11,60400.0,17.8882,17.9044,17.8882,17.8882,60400.0
2014-04-17 14:35:00,22.11,22.13,22.11,22.13,44400.0,17.8882,17.9044,17.8882,17.9044,44400.0
2014-04-17 14:40:00,22.13,22.13,22.11,22.11,57800.0,17.9044,17.9044,17.8882,17.8882,57800.0
2014-04-17 14:45:00,22.11,22.13,22.11,22.12,53200.0,17.8882,17.9044,17.8882,17.8963,53200.0
2014-04-17 14:50:00,22.12,22.13,22.11,22.11,76400.0,17.8963,17.9044,17.8882,17.8882,76400.0
2014-04-17 14:55:00,22.11,22.13,22.11,22.12,61000.0,17.8882,17.9044,17.8882,17.8963,61000.0
2014-04-17 15:00:00,22.13,22.13,22.11,22.11,69000.0,17.9044,17.9044,17.8882,17.8882,69000.0
2014-04-17 15:05:00,22.11,22.12,22.1,22.1,163400.0,17.8882,17.8963,17.8801,17.8801,163400.0
2014-04-17 15:10:00,22.1,22.11,22.1,22.11,53000.0,17.8801,17.8882,17.8801,17.8882,53000.0
2014-04-17 15:15:00,22.1,22.12,22.1,22.12,78800.0,17.8801,17.8963,17.8801,17.8963,78800.0
2014-04-17 15:20:00,22.12,22.13,22.11,22.13,129400.0,17.8963,17.9044,17.8882,17.9044,129400.0
2014-04-17 15:25:00,22.13,22.13,22.11,22.11,105600.0,17.9044,17.9044,17.8882,17.8882,105600.0
2014-04-17 15:30:00,22.11,22.13,22.11,22.12,63000.0,17.8882,17.9044,17.8882,17.8963,63000.0
2014-04-17 15:35:00,22.12,22.13,22.1,22.12,139200.0,17.8963,17.9044,17.8801,17.8963,139200.0
2014-04-17 15:40:00,22.11,22.13,22.11,22.13,116000.0,17.8882,17.9044,17.8882,17.9044,116000.0
2014-04-17 15:45:00,22.13,22.13,22.1,22.11,111600.0,17.9044,17.9044,17.8801,17.8882,111600.0
2014-04-17 15:50:00,22.11,22.13,22.11,22.13,352800.0,17.8882,17.9044,17.8882,17.9044,352800.0
2014-04-17 15:55:00,22.13,22.15,22.13,22.15,602000.0,17.9044,17.9206,17.9044,17.9206,602000.0
2014-04-21 09:30:00,22.13,22.21,22.12,22.18,119000.0,17.9044,17.9691,17.8963,17.9448,119000.0
2014-04-21 09:35:00,22.18,22.3,22.18,22.29,66600.0,17.9448,18.0419,17.9448,18.0338,66600.0
2014-04-21 09:40:00,22.3,22.32,22.28,22.28,72800.0,18.0419,18.0581,18.0257,18.0257,72800.0
2014-04-21 09:45:00,22.29,22.35,22.28,22.32,58000.0,18.0338,18.0824,18.0257,18.0581,58000.0
2014-04-21 09:50:00,22.32,22.33,22.28,22.29,52800.0,18.0581,18.0662,18.0257,18.0338,52800.0
2014-04-21 09:55:00,22.3,22.31,22.25,22.25,50200.0,18.0419,18.05,18.0015,18.0015,50200.0
2014-04-21 10:00:00,22.26,22.27,22.24,22.25,44200.0,18.0096,18.0176,17.9934,18.0015,44200.0
2014-04-21 10:05:00,22.25,22.26,22.23,22.25,45600.0,18.0015,18.0096,17.9853,18.0015,45600.0
2014-04-21 10:10:00,22.25,22.27,22.23,22.24,45400.0,18.0015,18.0176,17.9853,17.9934,45400.0
2014-04-21 10:15:00,22.24,22.26,22.22,22.22,71800.0,17.9934,18.0096,17.9772,17.9772,71800.0
2014-04-21 10:20:00,22.22,22.24,22.2,22.23,43800.0,17.9772,17.9934,17.961,17.9853,43800.0
2014-04-21 10:25:00,22.23,22.23,22.2,22.21,21400.0,17.9853,17.9853,17.961,17.9691,21400.0
2014-04-21 10:30:00,22.21,22.24,22.21,22.21,42400.0,17.9691,17.9934,17.9691,17.9691,42400.0
2014-04-21 10:35:00,22.21,22.21,22.17,22.17,38200.0,17.9691,17.9691,17.9367,17.9367,38200.0
2014-04-21 10:40:00,22.17,22.19,22.17,22.19,21400.0,17.9367,17.9529,17.9367,17.9529,21400.0
2014-04-21 10:45:00,22.19,22.21,22.18,22.19,33800.0,17.9529,17.9691,17.9448,17.9529,33800.0
2014-04-21 10:50:00,22.2,22.21,22.2,22.2,41000.0,17.961,17.9691,17.961,17.961,41000.0
2014-04-21 10:55:00,22.2,22.21,22.19,22.2,39400.0,17.961,17.9691,17.9529,17.961,39400.0
2014-04-21 11:00:00,22.21,22.25,22.21,22.25,45800.0,17.9691,18.0015,17.9691,18.0015,45800.0
2014-04-21 11:05:00,22.25,22.29,22.25,22.27,51800.0,18.0015,18.0338,18.0015,18.0176,51800.0
2014-04-21 11:10:00,22.27,22.33,22.27,22.33,38600.0,18.0176,18.0662,18.0176,18.0662,38600.0
2014-04-21 11:15:00,22.33,22.34,22.32,22.34,41400.0,18.0662,18.0743,18.0581,18.0743,41400.0
2014-04-21 11:20:00,22.34,22.36,22.33,22.34,54000.0,18.0743,18.0905,18.0662,18.0743,54000.0
2014-04-21 11:25:00,22.34,22.35,22.33,22.33,59400.0,18.0743,18.0824,18.0662,18.0662,59400.0
2014-04-21 11:30:00,22.33,22.36,22.33,22.36,48800.0,18.0662,18.0905,18.0662,18.0905,48800.0
2014-04-21 11:35:00,22.35,22.35,22.34,22.34,12600.0,18.0824,18.0824,18.0743,18.0743,12600.0
2014-04-21 11:40:00,22.34,22.36,22.34,22.34,62800.0,18.0743,18.0905,18.0743,18.0743,62800.0
2014-04-21 11:45:00,22.34,22.34,22.33,22.33,22400.0,18.0743,18.0743,18.0662,18.0662,22400.0
2014-04-21 11:50:00,22.34,22.35,22.34,22.35,8400.0,18.0743,18.0824,18.0743,18.0824,8400.0
2014-04-21 11:55:00,22.36,22.36,22.35,22.36,37400.0,18.0905,18.0905,18.0824,18.0905,37400.0
2014-04-21 12:00:00,22.36,22.38,22.36,22.38,57000.0,18.0905,18.1066,18.0905,18.1066,57000.0
2014-04-21 12:05:00,22.38,22.38,22.35,22.36,44200.0,18.1066,18.1066,18.0824,18.0905,44200.0
2014-04-21 12:10:00,22.36,22.36,22.36,22.36,59200.0,18.0905,18.0905,18.0905,18.0905,59200.0
2014-04-21 12:15:00,22.36,22.37,22.36,22.36,54000.0,18.0905,18.0986,18.0905,18.0905,54000.0
2014-04-21 12:20:00,22.36,22.38,22.36,22.38,50400.0,18.0905,18.1066,18.0905,18.1066,50400.0
2014-04-21 12:25:00,22.38,22.38,22.36,22.36,19000.0,18.1066,18.1066,18.0905,18.0905,19000.0
2014-04-21 12:30:00,22.37,22.39,22.36,22.38,65600.0,18.0986,18.1147,18.0905,18.1066,65600.0
2014-04-21 12:35:00,22.38,22.4,22.38,22.39,38600.0,18.1066,18.1228,18.1066,18.1147,38600.0
2014-04-21 12:40:00,22.39,22.41,22.39,22.41,22800.0,18.1147,18.1309,18.1147,18.1309,22800.0
2014-04-21 12:45:00,22.4,22.4,22.39,22.39,37000.0,18.1228,18.1228,18.1147,18.1147,37000.0
2014-04-21 12:50:00,22.39,22.4,22.39,22.4,42400.0,18.1147,18.1228,18.1147,18.1228,42400.0
2014-04-21 12:55:00,22.41,22.41,22.38,22.39,49600.0,18.1309,18.1309,18.1066,18.1147,49600.0
2014-04-21 13:00:00,22.4,22.4,22.35,22.36,72800.0,18.1228,18.1228,18.0824,18.0905,72800.0
2014-04-21 13:05:00,22.36,22.36,22.34,22.34,28200.0,18.0905,18.0905,18.0743,18.0743,28200.0
2014-04-21 13:10:00,22.34,22.35,22.34,22.35,14600.0,18.0743,18.0824,18.0743,18.0824,14600.0
2014-04-21 13:15:00,22.35,22.35,22.33,22.35,169800.0,18.0824,18.0824,18.0662,18.0824,169800.0
2014-04-21 13:20:00,22.35,22.37,22.35,22.36,70000.0,18.0824,18.0986,18.0824,18.0905,70000.0
2014-04-21 13:25:00,22.36,22.36,22.36,22.36,2600.0,18.0905,18.0905,18.0905,18.0905,2600.0
2014-04-21 13:30:00,22.36,22.39,22.36,22.38,57000.0,18.0905,18.1147,18.0905,18.1066,57000.0
2014-04-21 13:35:00,22.38,22.39,22.38,22.39,26600.0,18.1066,18.1147,18.1066,18.1147,26600.0
2014-04-21 13:40:00,22.39,22.39,22.38,22.39,23600.0,18.1147,18.1147,18.1066,18.1147,23600.0
2014-04-21 13:45:00,22.39,22.4,22.39,22.39,22600.0,18.1147,18.1228,18.1147,18.1147,22600.0
2014-04-21 13:50:00,22.4,22.4,22.38,22.38,36000.0,18.1228,18.1228,18.1066,18.1066,36000.0
2014-04-21 13:55:00,22.38,22.4,22.38,22.4,22400.0,18.1066,18.1228,18.1066,18.1228,22400.0
2014-04-21 14:00:00,22.41,22.41,22.4,22.4,49800.0,18.1309,18.1309,18.1228,18.1228,49800.0
2014-04-21 14:05:00,22.4,22.4,22.39,22.39,37800.0,18.1228,18.1228,18.1147,18.1147,37800.0
2014-04-21 14:10:00,22.39,22.39,22.38,22.38,29400.0,18.1147,18.1147,18.1066,18.1066,29400.0
2014-04-21 14:15:00,22.38,22.39,22.37,22.38,51800.0,18.1066,18.1147,18.0986,18.1066,51800.0
2014-04-21 14:20:00,22.38,22.41,22.37,22.4,48600.0,18.1066,18.1309,18.0986,18.1228,48600.0
2014-04-21 14:25:00,22.41,22.41,22.36,22.36,57000.0,18.1309,18.1309,18.0905,18.0905,57000.0
2014-04-21 14:30:00,22.36,22.38,22.35,22.35,57600.0,18.0905,18.1066,18.0824,18.0824,57600.0
2014-04-21 14:35:00,22.35,22.36,22.34,22.35,48200.0,18.0824,18.0905,18.0743,18.0824,48200.0
2014-04-21 14:40:00,22.35,22.36,22.35,22.35,50800.0,18.0824,18.0905,18.0824,18.0824,50800.0
2014-04-21 14:45:00,22.36,22.36,22.35,22.36,45800.0,18.0905,18.0905,18.0824,18.0905,45800.0
2014-04-21 14:50:00,22.36,22.37,22.36,22.36,35400.0,18.0905,18.0986,18.0905,18.0905,35400.0
2014-04-21 14:55:00,22.36,22.39,22.36,22.38,57400.0,18.0905,18.1147,18.0905,18.1066,57400.0
2014-04-21 15:00:00,22.38,22.41,22.38,22.4,38600.0,18.1066,18.1309,18.1066,18.1228,38600.0
2014-04-21 15:05:00,22.4,22.41,22.37,22.37,48200.0,18.1228,18.1309,18.0986,18.0986,48200.0
2014-04-21 15:10:00,22.37,22.39,22.36,22.39,43600.0,18.0986,18.1147,18.0905,18.1147,43600.0
2014-04-21 15:15:00,22.39,22.4,22.38,22.4,51800.0,18.1147,18.1228,18.1066,18.1228,51800.0
2014-04-21 15:20:00,22.4,22.4,22.37,22.37,55800.0,18.1228,18.1228,18.0986,18.0986,55800.0
2014-04-21 15:25:00,22.37,22.38,22.36,22.36,93400.0,18.0986,18.1066,18.0905,18.0905,93400.0
2014-04-21 15:30:00,22.36,22.4,22.36,22.4,116800.0,18.0905,18.1228,18.0905,18.1228,116800.0
2014-04-21 15:35:00,22.4,22.41,22.4,22.41,104400.0,18.1228,18.1309,18.1228,18.1309,104400.0
2014-04-21 15:40:00,22.41,22.41,22.4,22.4,69200.0,18.1309,18.1309,18.1228,18.1228,69200.0
2014-04-21 15:45:00,22.4,22.4,22.36,22.38,167400.0,18.1228,18.1228,18.0905,18.1066,167400.0
2014-04-21 15:50:00,22.38,22.38,22.36,22.36,99600.0,18.1066,18.1066,18.0905,18.0905,99600.0
2014-04-21 15:55:00,22.36,22.36,22.36,22.36,150800.0,18.0905,18.0905,18.0905,18.0905,150800.0
2014-04-22 09:30:00,22.35,22.36,22.25,22.32,209000.0,18.0824,18.0905,18.0015,18.0581,209000.0
2014-04-22 09:35:00,22.3,22.44,22.3,22.42,107800.0,18.0419,18.1552,18.0419,18.139,107800.0
2014-04-22 09:40:00,22.42,22.47,22.41,22.47,84200.0,18.139,18.1795,18.1309,18.1795,84200.0
2014-04-22 09:45:00,22.47,22.53,22.47,22.52,162600.0,18.1795,18.228,18.1795,18.2199,162600.0
2014-04-22 09:50:00,22.52,22.58,22.52,22.57,82200.0,18.2199,18.2685,18.2199,18.2604,82200.0
2014-04-22 09:55:00,22.57,22.58,22.54,22.57,50800.0,18.2604,18.2685,18.2361,18.2604,50800.0
2014-04-22 10:00:00,22.58,22.59,22.49,22.49,76600.0,18.2685,18.2765,18.1956,18.1956,76600.0
2014-04-22 10:05:00,22.5,22.53,22.49,22.53,81400.0,18.2037,18.228,18.1956,18.228,81400.0
2014-04-22 10:10:00,22.54,22.59,22.53,22.59,89400.0,18.2361,18.2765,18.228,18.2765,89400.0
2014-04-22 10:15:00,22.58,22.6,22.57,22.57,70400.0,18.2685,18.2846,18.2604,18.2604,70400.0
2014-04-22 10:20:00,22.57,22.58,22.5,22.54,158000.0,18.2604,18.2685,18.2037,18.2361,158000.0
2014-04-22 10:25:00,22.54,22.56,22.5,22.53,133400.0,18.2361,18.2523,18.2037,18.228,133400.0
2014-04-22 10:30:00,22.54,22.6,22.54,22.55,113200.0,18.2361,18.2846,18.2361,18.2442,113200.0
2014-04-22 10:35:00,22.55,22.58,22.55,22.58,57200.0,18.2442,18.2685,18.2442,18.2685,57200.0
2014-04-22 10:40:00,22.58,22.6,22.57,22.6,50400.0,18.2685,18.2846,18.2604,18.2846,50400.0
2014-04-22 10:45:00,22.6,22.63,22.6,22.61,64000.0,18.2846,18.3089,18.2846,18.2927,64000.0
2014-04-22 10:50:00,22.61,22.61,22.55,22.56,68800.0,18.2927,18.2927,18.2442,18.2523,68800.0
2014-04-22 10:55:00,22.56,22.58,22.55,22.57,77000.0,18.2523,18.2685,18.2442,18.2604,77000.0
2014-04-22 11:00:00,22.57,22.62,22.57,22.62,52400.0,18.2604,18.3008,18.2604,18.3008,52400.0
2014-04-22 11:05:00,22.62,22.64,22.61,22.64,54200.0,18.3008,18.317,18.2927,18.317,54200.0
2014-04-22 11:10:00,22.63,22.64,22.61,22.61,50200.0,18.3089,18.317,18.2927,18.2927,50200.0
2014-04-22 11:15:00,22.61,22.66,22.61,22.65,46600.0,18.2927,18.3332,18.2927,18.3251,46600.0
2014-04-22 11:20:00,22.66,22.66,22.64,22.65,85400.0,18.3332,18.3332,18.317,18.3251,85400.0
2014-04-22 11:25:00,22.65,22.66,22.64,22.65,45800.0,18.3251,18.3332,18.317,18.3251,45800.0
2014-04-22 11:30:00,22.65,22.66,22.61,22.61,53400.0,18.3251,18.3332,18.2927,18.2927,53400.0
2014-04-22 11:35:00,22.61,22.66,22.61,22.64,41600.0,18.2927,18.3332,18.2927,18.317,41600.0
2014-04-22 11:40:00,22.64,22.64,22.6,22.61,104600.0,18.317,18.317,18.2846,18.2927,104600.0
2014-04-22 11:45:00,22.61,22.65,22.61,22.64,36600.0,18.2927,18.3251,18.2927,18.317,36600.0
2014-04-22 11:50:00,22.64,22.66,22.64,22.65,60000.0,18.317,18.3332,18.317,18.3251,60000.0
2014-04-22 11:55:00,22.65,22.66,22.65,22.65,58600.0,18.3251,18.3332,18.3251,18.3251,58600.0
2014-04-22 12:00:00,22.65,22.66,22.64,22.65,60600.0,18.3251,18.3332,18.317,18.3251,60600.0
2014-04-22 12:05:00,22.65,22.68,22.65,22.68,57200.0,18.3251,18.3494,18.3251,18.3494,57200.0
2014-04-22 12:10:00,22.68,22.71,22.67,22.69,45400.0,18.3494,18.3736,18.3413,18.3574,45400.0
2014-04-22 12:15:00,22.69,22.7,22.68,22.68,39000.0,18.3574,18.3655,18.3494,18.3494,39000.0
2014-04-22 12:20:00,22.68,22.68,22.67,22.68,47600.0,18.3494,18.3494,18.3413,18.3494,47600.0
2014-04-22 12:25:00,22.68,22.68,22.66,22.67,60800.0,18.3494,18.3494,18.3332,18.3413,60800.0
2014-04-22 12:30:00,22.66,22.67,22.65,22.65,44200.0,18.3332,18.3413,18.3251,18.3251,44200.0
2014-04-22 12:35:00,22.65,22.68,22.65,22.67,54400.0,18.3251,18.3494,18.3251,18.3413,54400.0
2014-04-22 12:40:00,22.67,22.69,22.66,22.69,74600.0,18.3413,18.3574,18.3332,18.3574,74600.0
2014-04-22 12:45:00,22.69,22.7,22.68,22.68,44800.0,18.3574,18.3655,18.3494,18.3494,44800.0
2014-04-22 12:50:00,22.68,22.69,22.68,22.68,56000.0,18.3494,18.3574,18.3494,18.3494,56000.0
2014-04-22 12:55:00,22.68,22.7,22.68,22.7,32800.0,18.3494,18.3655,18.3494,18.3655,32800.0
2014-04-22 13:00:00,22.69,22.71,22.68,22.71,66000.0,18.3574,18.3736,18.3494,18.3736,66000.0
2014-04-22 13:05:00,22.71,22.72,22.7,22.72,42400.0,18.3736,18.3817,18.3655,18.3817,42400.0
2014-04-22 13:10:00,22.72,22.72,22.71,22.72,75400.0,18.3817,18.3817,18.3736,18.3817,75400.0
2014-04-22 13:15:00,22.72,22.76,22.72,22.75,194400.0,18.3817,18.4141,18.3817,18.406,194400.0
2014-04-22 13:20:00,22.75,22.75,22.73,22.75,40000.0,18.406,18.406,18.3898,18.406,40000.0
2014-04-22 13:25:00,22.75,22.76,22.75,22.75,51600.0,18.406,18.4141,18.406,18.406,51600.0
2014-04-22 13:30:00,22.75,22.75,22.74,22.74,60800.0,18.406,18.406,18.3979,18.3979,60800.0
2014-04-22 13:35:00,22.74,22.77,22.74,22.77,35200.0,18.3979,18.4222,18.3979,18.4222,35200.0
2014-04-22 13:40:00,22.77,22.78,22.77,22.77,53800.0,18.4222,18.4303,18.4222,18.4222,53800.0
2014-04-22 13:45:00,22.77,22.79,22.75,22.78,111800.0,18.4222,18.4384,18.406,18.4303,111800.0
2014-04-22 13:50:00,22.78,22.78,22.77,22.78,39600.0,18.4303,18.4303,18.4222,18.4303,39600.0
2014-04-22 13:55:00,22.78,22.79,22.77,22.77,69400.0,18.4303,18.4384,18.4222,18.4222,69400.0
2014-04-22 14:00:00,22.77,22.78,22.76,22.77,58200.0,18.4222,18.4303,18.4141,18.4222,58200.0
2014-04-22 14:05:00,22.77,22.79,22.77,22.79,60800.0,18.4222,18.4384,18.4222,18.4384,60800.0
2014-04-22 14:10:00,22.79,22.79,22.75,22.75,87400.0,18.4384,18.4384,18.406,18.406,87400.0
2014-04-22 14:15:00,22.75,22.75,22.75,22.75,37800.0,18.406,18.406,18.406,18.406,37800.0
2014-04-22 14:20:00,22.75,22.75,22.75,22.75,56800.0,18.406,18.406,18.406,18.406,56800.0
2014-04-22 14:25:00,22.75,22.75,22.75,22.75,23600.0,18.406,18.406,18.406,18.406,23600.0
2014-04-22 14:30:00,22.75,22.77,22.75,22.75,67400.0,18.406,18.4222,18.406,18.406,67400.0
2014-04-22 14:35:00,22.75,22.78,22.75,22.75,59600.0,18.406,18.4303,18.406,18.406,59600.0
2014-04-22 14:40:00,22.75,22.76,22.74,22.75,105400.0,18.406,18.4141,18.3979,18.406,105400.0
2014-04-22 14:45:00,22.75,22.75,22.75,22.75,38000.0,18.406,18.406,18.406,18.406,38000.0
2014-04-22 14:50:00,22.75,22.75,22.72,22.72,111200.0,18.406,18.406,18.3817,18.3817,111200.0
2014-04-22 14:55:00,22.72,22.73,22.72,22.72,86200.0,18.3817,18.3898,18.3817,18.3817,86200.0
2014-04-22 15:00:00,22.72,22.74,22.72,22.72,85000.0,18.3817,18.3979,18.3817,18.3817,85000.0
2014-04-22 15:05:00,22.72,22.72,22.68,22.7,132400.0,18.3817,18.3817,18.3494,18.3655,132400.0
2014-04-22 15:10:00,22.7,22.71,22.68,22.7,102400.0,18.3655,18.3736,18.3494,18.3655,102400.0
2014-04-22 15:15:00,22.7,22.72,22.7,22.71,62600.0,18.3655,18.3817,18.3655,18.3736,62600.0
2014-04-22 15:20:00,22.71,22.71,22.68,22.68,174800.0,18.3736,18.3736,18.3494,18.3494,174800.0
2014-04-22 15:25:00,22.68,22.68,22.66,22.66,104200.0,18.3494,18.3494,18.3332,18.3332,104200.0
2014-04-22 15:30:00,22.66,22.67,22.63,22.63,140800.0,18.3332,18.3413,18.3089,18.3089,140800.0
2014-04-22 15:35:00,22.64,22.64,22.61,22.61,153800.0,18.317,18.317,18.2927,18.2927,153800.0
2014-04-22 15:40:00,22.61,22.63,22.61,22.63,154600.0,18.2927,18.3089,18.2927,18.3089,154600.0
2014-04-22 15:45:00,22.63,22.63,22.61,22.61,212800.0,18.3089,18.3089,18.2927,18.2927,212800.0
2014-04-22 15:50:00,22.61,22.63,22.61,22.62,222800.0,18.2927,18.3089,18.2927,18.3008,222800.0
2014-04-22 15:55:00,22.61,22.61,22.6,22.61,442000.0,18.2927,18.2927,18.2846,18.2927,442000.0
2014-04-23 09:30:00,22.57,22.67,22.53,22.67,233000.0,18.2604,18.3413,18.228,18.3413,233000.0
2014-04-23 09:35:00,22.67,22.71,22.63,22.67,70000.0,18.3413,18.3736,18.3089,18.3413,70000.0
2014-04-23 09:40:00,22.67,22.72,22.66,22.7,51000.0,18.3413,18.3817,18.3332,18.3655,51000.0
2014-04-23 09:45:00,22.7,22.71,22.63,22.66,53000.0,18.3655,18.3736,18.3089,18.3332,53000.0
2014-04-23 09:50:00,22.66,22.74,22.66,22.74,46000.0,18.3332,18.3979,18.3332,18.3979,46000.0
2014-04-23 09:55:00,22.74,22.74,22.64,22.65,55200.0,18.3979,18.3979,18.317,18.3251,55200.0
2014-04-23 10:00:00,22.66,22.71,22.63,22.68,48600.0,18.3332,18.3736,18.3089,18.3494,48600.0
2014-04-23 10:05:00,22.68,22.74,22.68,22.74,74200.0,18.3494,18.3979,18.3494,18.3979,74200.0
2014-04-23 10:10:00,22.74,22.75,22.7,22.72,68400.0,18.3979,18.406,18.3655,18.3817,68400.0
2014-04-23 10:15:00,22.72,22.75,22.72,22.74,74000.0,18.3817,18.406,18.3817,18.3979,74000.0
2014-04-23 10:20:00,22.74,22.75,22.72,22.75,97800.0,18.3979,18.406,18.3817,18.406,97800.0
2014-04-23 10:25:00,22.75,22.75,22.74,22.75,104600.0,18.406,18.406,18.3979,18.406,104600.0
2014-04-23 10:30:00,22.75,22.75,22.7,22.7,95200.0,18.406,18.406,18.3655,18.3655,95200.0
2014-04-23 10:35:00,22.71,22.71,22.65,22.67,171200.0,18.3736,18.3736,18.3251,18.3413,171200.0
2014-04-23 10:40:00,22.67,22.68,22.59,22.65,127800.0,18.3413,18.3494,18.2765,18.3251,127800.0
2014-04-23 10:45:00,22.64,22.65,22.58,22.6,68400.0,18.317,18.3251,18.2685,18.2846,68400.0
2014-04-23 10:50:00,22.61,22.61,22.58,22.6,44800.0,18.2927,18.2927,18.2685,18.2846,44800.0
2014-04-23 10:55:00,22.6,22.62,22.55,22.57,55800.0,18.2846,18.3008,18.2442,18.2604,55800.0
2014-04-23 11:00:00,22.57,22.57,22.55,22.56,54800.0,18.2604,18.2604,18.2442,18.2523,54800.0
2014-04-23 11:05:00,22.56,22.6,22.55,22.6,51000.0,18.2523,18.2846,18.2442,18.2846,51000.0
2014-04-23 11:10:00,22.6,22.6,22.56,22.56,58200.0,18.2846,18.2846,18.2523,18.2523,58200.0
2014-04-23 11:15:00,22.55,22.6,22.55,22.57,45000.0,18.2442,18.2846,18.2442,18.2604,45000.0
2014-04-23 11:20:00,22.56,22.57,22.54,22.55,52600.0,18.2523,18.2604,18.2361,18.2442,52600.0
2014-04-23 11:25:00,22.55,22.56,22.54,22.55,59000.0,18.2442,18.2523,18.2361,18.2442,59000.0
2014-04-23 11:30:00,22.56,22.59,22.55,22.58,43400.0,18.2523,18.2765,18.2442,18.2685,43400.0
2014-04-23 11:35:00,22.58,22.58,22.55,22.57,60000.0,18.2685,18.2685,18.2442,18.2604,60000.0
2014-04-23 11:40:00,22.57,22.6,22.56,22.58,79600.0,18.2604,18.2846,18.2523,18.2685,79600.0
2014-04-23 11:45:00,22.59,22.65,22.56,22.61,139200.0,18.2765,18.3251,18.2523,18.2927,139200.0
2014-04-23 11:50:00,22.61,22.66,22.61,22.66,51200.0,18.2927,18.3332,18.2927,18.3332,51200.0
2014-04-23 11:55:00,22.67,22.7,22.67,22.68,50600.0,18.3413,18.3655,18.3413,18.3494,50600.0
2014-04-23 12:00:00,22.68,22.68,22.66,22.68,42800.0,18.3494,18.3494,18.3332,18.3494,42800.0
2014-04-23 12:05:00,22.68,22.7,22.67,22.7,53200.0,18.3494,18.3655,18.3413,18.3655,53200.0
2014-04-23 12:10:00,22.7,22.72,22.69,22.72,49000.0,18.3655,18.3817,18.3574,18.3817,49000.0
2014-04-23 12:15:00,22.73,22.75,22.73,22.74,95800.0,18.3898,18.406,18.3898,18.3979,95800.0
2014-04-23 12:20:00,22.73,22.74,22.72,22.73,67000.0,18.3898,18.3979,18.3817,18.3898,67000.0
2014-04-23 12:25:00,22.73,22.77,22.72,22.77,105800.0,18.3898,18.4222,18.3817,18.4222,105800.0
2014-04-23 12:30:00,22.78,22.8,22.75,22.8,165000.0,18.4303,18.4464,18.406,18.4464,165000.0
2014-04-23 12:35:00,22.8,22.84,22.77,22.78,159200.0,18.4464,18.4788,18.4222,18.4303,159200.0
2014-04-23 12:40:00,22.79,22.8,22.78,22.79,61600.0,18.4384,18.4464,18.4303,18.4384,61600.0
2014-04-23 12:45:00,22.79,22.81,22.79,22.79,55200.0,18.4384,18.4545,18.4384,18.4384,55200.0
2014-04-23 12:50:00,22.78,22.81,22.75,22.81,67800.0,18.4303,18.4545,18.406,18.4545,67800.0
2014-04-23 12:55:00,22.81,22.81,22.75,22.75,59000.0,18.4545,18.4545,18.406,18.406,59000.0
2014-04-23 13:00:00,22.75,22.78,22.73,22.77,78400.0,18.406,18.4303,18.3898,18.4222,78400.0
2014-04-23 13:05:00,22.77,22.79,22.75,22.78,78000.0,18.4222,18.4384,18.406,18.4303,78000.0
2014-04-23 13:10:00,22.78,22.79,22.72,22.72,63800.0,18.4303,18.4384,18.3817,18.3817,63800.0
2014-04-23 13:15:00,22.72,22.77,22.72,22.77,58800.0,18.3817,18.4222,18.3817,18.4222,58800.0
2014-04-23 13:20:00,22.77,22.77,22.75,22.75,26800.0,18.4222,18.4222,18.406,18.406,26800.0
2014-04-23 13:25:00,22.75,22.77,22.74,22.76,51200.0,18.406,18.4222,18.3979,18.4141,51200.0
2014-04-23 13:30:00,22.76,22.77,22.74,22.74,39000.0,18.4141,18.4222,18.3979,18.3979,39000.0
2014-04-23 13:35:00,22.74,22.74,22.73,22.74,26000.0,18.3979,18.3979,18.3898,18.3979,26000.0
2014-04-23 13:40:00,22.74,22.76,22.74,22.75,40400.0,18.3979,18.4141,18.3979,18.406,40400.0
2014-04-23 13:45:00,22.75,22.75,22.69,22.72,73200.0,18.406,18.406,18.3574,18.3817,73200.0
2014-04-23 13:50:00,22.72,22.73,22.71,22.71,17600.0,18.3817,18.3898,18.3736,18.3736,17600.0
2014-04-23 13:55:00,22.71,22.73,22.71,22.72,26400.0,18.3736,18.3898,18.3736,18.3817,26400.0
2014-04-23 14:00:00,22.72,22.73,22.7,22.7,45200.0,18.3817,18.3898,18.3655,18.3655,45200.0
2014-04-23 14:05:00,22.71,22.73,22.71,22.73,38600.0,18.3736,18.3898,18.3736,18.3898,38600.0
2014-04-23 14:10:00,22.73,22.73,22.68,22.68,40000.0,18.3898,18.3898,18.3494,18.3494,40000.0
2014-04-23 14:15:00,22.68,22.7,22.68,22.68,80400.0,18.3494,18.3655,18.3494,18.3494,80400.0
2014-04-23 14:20:00,22.68,22.68,22.65,22.65,110000.0,18.3494,18.3494,18.3251,18.3251,110000.0
2014-04-23 14:25:00,22.66,22.67,22.65,22.67,30800.0,18.3332,18.3413,18.3251,18.3413,30800.0
2014-04-23 14:30:00,22.66,22.67,22.66,22.66,40000.0,18.3332,18.3413,18.3332,18.3332,40000.0
2014-04-23 14:35:00,22.66,22.66,22.64,22.64,39000.0,18.3332,18.3332,18.317,18.317,39000.0
2014-04-23 14:40:00,22.64,22.64,22.64,22.64,38400.0,18.317,18.317,18.317,18.317,38400.0
2014-04-23 14:45:00,22.64,22.67,22.64,22.65,62200.0,18.317,18.3413,18.317,18.3251,62200.0
2014-04-23 14:50:00,22.65,22.68,22.65,22.68,66000.0,18.3251,18.3494,18.3251,18.3494,66000.0
2014-04-23 14:55:00,22.68,22.72,22.68,22.7,53800.0,18.3494,18.3817,18.3494,18.3655,53800.0
2014-04-23 15:00:00,22.7,22.71,22.68,22.7,30800.0,18.3655,18.3736,18.3494,18.3655,30800.0
2014-04-23 15:05:00,22.7,22.71,22.7,22.71,71200.0,18.3655,18.3736,18.3655,18.3736,71200.0
2014-04-23 15:10:00,22.71,22.75,22.71,22.74,90600.0,18.3736,18.406,18.3736,18.3979,90600.0
2014-04-23 15:15:00,22.73,22.74,22.73,22.73,33600.0,18.3898,18.3979,18.3898,18.3898,33600.0
2014-04-23 15:20:00,22.74,22.75,22.73,22.74,48800.0,18.3979,18.406,18.3898,18.3979,48800.0
2014-04-23 15:25:00,22.74,22.74,22.73,22.74,118800.0,18.3979,18.3979,18.3898,18.3979,118800.0
2014-04-23 15:30:00,22.74,22.74,22.72,22.73,89200.0,18.3979,18.3979,18.3817,18.3898,89200.0
2014-04-23 15:35:00,22.73,22.75,22.72,22.75,131600.0,18.3898,18.406,18.3817,18.406,131600.0
2014-04-23 15:40:00,22.75,22.75,22.71,22.72,65400.0,18.406,18.406,18.3736,18.3817,65400.0
2014-04-23 15:45:00,22.73,22.73,22.7,22.71,79600.0,18.3898,18.3898,18.3655,18.3736,79600.0
2014-04-23 15:50:00,22.71,22.73,22.71,22.71,167200.0,18.3736,18.3898,18.3736,18.3736,167200.0
2014-04-23 15:55:00,22.71,22.75,22.71,22.73,419000.0,18.3736,18.406,18.3736,18.3898,419000.0
2014-04-24 09:30:00,22.72,22.83,22.68,22.8,216000.0,18.3817,18.4707,18.3494,18.4464,216000.0
2014-04-24 09:35:00,22.8,22.81,22.72,22.72,103200.0,18.4464,18.4545,18.3817,18.3817,103200.0
2014-04-24 09:40:00,22.73,22.73,22.63,22.63,123800.0,18.3898,18.3898,18.3089,18.3089,123800.0
2014-04-24 09:45:00,22.63,22.64,22.46,22.52,358600.0,18.3089,18.317,18.1714,18.2199,358600.0
2014-04-24 09:50:00,22.52,22.56,22.51,22.54,67200.0,18.2199,18.2523,18.2118,18.2361,67200.0
2014-04-24 09:55:00,22.54,22.56,22.49,22.5,117000.0,18.2361,18.2523,18.1956,18.2037,117000.0
2014-04-24 10:00:00,22.5,22.5,22.43,22.47,121600.0,18.2037,18.2037,18.1471,18.1795,121600.0
2014-04-24 10:05:00,22.47,22.49,22.46,22.46,91200.0,18.1795,18.1956,18.1714,18.1714,91200.0
2014-04-24 10:10:00,22.46,22.52,22.46,22.49,69000.0,18.1714,18.2199,18.1714,18.1956,69000.0
2014-04-24 10:15:00,22.49,22.5,22.46,22.46,118200.0,18.1956,18.2037,18.1714,18.1714,118200.0
2014-04-24 10:20:00,22.46,22.51,22.46,22.5,302200.0,18.1714,18.2118,18.1714,18.2037,302200.0
2014-04-24 10:25:00,22.5,22.58,22.46,22.58,179200.0,18.2037,18.2685,18.1714,18.2685,179200.0
2014-04-24 10:30:00,22.58,22.61,22.54,22.56,174200.0,18.2685,18.2927,18.2361,18.2523,174200.0
2014-04-24 10:35:00,22.56,22.58,22.51,22.53,63200.0,18.2523,18.2685,18.2118,18.228,63200.0
2014-04-24 10:40:00,22.54,22.6,22.54,22.55,48400.0,18.2361,18.2846,18.2361,18.2442,48400.0
2014-04-24 10:45:00,22.55,22.58,22.54,22.56,73000.0,18.2442,18.2685,18.2361,18.2523,73000.0
2014-04-24 10:50:00,22.56,22.58,22.54,22.54,97800.0,18.2523,18.2685,18.2361,18.2361,97800.0
2014-04-24 10:55:00,22.54,22.55,22.53,22.54,61200.0,18.2361,18.2442,18.228,18.2361,61200.0
2014-04-24 11:00:00,22.54,22.59,22.53,22.59,51600.0,18.2361,18.2765,18.228,18.2765,51600.0
2014-04-24 11:05:00,22.6,22.6,22.56,22.57,77800.0,18.2846,18.2846,18.2523,18.2604,77800.0
2014-04-24 11:10:00,22.57,22.64,22.57,22.64,67000.0,18.2604,18.317,18.2604,18.317,67000.0
2014-04-24 11:15:00,22.64,22.67,22.64,22.66,58600.0,18.317,18.3413,18.317,18.3332,58600.0
2014-04-24 11:20:00,22.66,22.68,22.66,22.68,45600.0,18.3332,18.3494,18.3332,18.3494,45600.0
2014-04-24 11:25:00,22.68,22.68,22.63,22.63,39400.0,18.3494,18.3494,18.3089,18.3089,39400.0
2014-04-24 11:30:00,22.63,22.65,22.61,22.62,71400.0,18.3089,18.3251,18.2927,18.3008,71400.0
2014-04-24 11:35:00,22.62,22.7,22.62,22.68,65800.0,18.3008,18.3655,18.3008,18.3494,65800.0
2014-04-24 11:40:00,22.68,22.7,22.66,22.67,48800.0,18.3494,18.3655,18.3332,18.3413,48800.0
2014-04-24 11:45:00,22.67,22.7,22.67,22.69,73000.0,18.3413,18.3655,18.3413,18.3574,73000.0
2014-04-24 11:50:00,22.69,22.69,22.64,22.66,49400.0,18.3574,18.3574,18.317,18.3332,49400.0
2014-04-24 11:55:00,22.66,22.66,22.62,22.65,63600.0,18.3332,18.3332,18.3008,18.3251,63600.0
2014-04-24 12:00:00,22.65,22.68,22.65,22.67,59600.0,18.3251,18.3494,18.3251,18.3413,59600.0
2014-04-24 12:05:00,22.67,22.68,22.67,22.67,20400.0,18.3413,18.3494,18.3413,18.3413,20400.0
2014-04-24 12:10:00,22.67,22.67,22.65,22.65,77400.0,18.3413,18.3413,18.3251,18.3251,77400.0
2014-04-24 12:15:00,22.65,22.66,22.63,22.65,57400.0,18.3251,18.3332,18.3089,18.3251,57400.0
2014-04-24 12:20:00,22.65,22.67,22.65,22.66,42800.0,18.3251,18.3413,18.3251,18.3332,42800.0
2014-04-24 12:25:00,22.66,22.67,22.65,22.66,18600.0,18.3332,18.3413,18.3251,18.3332,18600.0
2014-04-24 12:30:00,22.67,22.68,22.67,22.68,12800.0,18.3413,18.3494,18.3413,18.3494,12800.0
2014-04-24 12:35:00,22.68,22.7,22.67,22.67,30400.0,18.3494,18.3655,18.3413,18.3413,30400.0
2014-04-24 12:40:00,22.67,22.68,22.67,22.68,18800.0,18.3413,18.3494,18.3413,18.3494,18800.0
2014-04-24 12:45:00,22.68,22.7,22.68,22.69,31800.0,18.3494,18.3655,18.3494,18.3574,31800.0
2014-04-24 12:50:00,22.7,22.71,22.69,22.69,32200.0,18.3655,18.3736,18.3574,18.3574,32200.0
2014-04-24 12:55:00,22.69,22.73,22.69,22.72,57800.0,18.3574,18.3898,18.3574,18.3817,57800.0
2014-04-24 13:00:00,22.71,22.72,22.7,22.71,28800.0,18.3736,18.3817,18.3655,18.3736,28800.0
2014-04-24 13:05:00,22.71,22.71,22.68,22.69,39800.0,18.3736,18.3736,18.3494,18.3574,39800.0
2014-04-24 13:10:00,22.69,22.72,22.69,22.71,33200.0,18.3574,18.3817,18.3574,18.3736,33200.0
2014-04-24 13:15:00,22.71,22.71,22.67,22.67,93400.0,18.3736,18.3736,18.3413,18.3413,93400.0
2014-04-24 13:20:00,22.67,22.67,22.65,22.65,31200.0,18.3413,18.3413,18.3251,18.3251,31200.0
2014-04-24 13:25:00,22.65,22.66,22.63,22.63,45200.0,18.3251,18.3332,18.3089,18.3089,45200.0
2014-04-24 13:30:00,22.64,22.65,22.64,22.65,43400.0,18.317,18.3251,18.317,18.3251,43400.0
2014-04-24 13:35:00,22.65,22.65,22.61,22.61,25400.0,18.3251,18.3251,18.2927,18.2927,25400.0
2014-04-24 13:40:00,22.61,22.63,22.6,22.63,46000.0,18.2927,18.3089,18.2846,18.3089,46000.0
2014-04-24 13:45:00,22.63,22.63,22.58,22.58,47000.0,18.3089,18.3089,18.2685,18.2685,47000.0
2014-04-24 13:50:00,22.58,22.59,22.58,22.58,50000.0,18.2685,18.2765,18.2685,18.2685,50000.0
2014-04-24 13:55:00,22.58,22.58,22.56,22.56,57800.0,18.2685,18.2685,18.2523,18.2523,57800.0
2014-04-24 14:00:00,22.57,22.61,22.57,22.61,28600.0,18.2604,18.2927,18.2604,18.2927,28600.0
2014-04-24 14:05:00,22.61,22.61,22.57,22.58,46200.0,18.2927,18.2927,18.2604,18.2685,46200.0
2014-04-24 14:10:00,22.58,22.59,22.57,22.58,33000.0,18.2685,18.2765,18.2604,18.2685,33000.0
2014-04-24 14:15:00,22.58,22.61,22.58,22.6,33200.0,18.2685,18.2927,18.2685,18.2846,33200.0
2014-04-24 14:20:00,22.59,22.61,22.58,22.59,34000.0,18.2765,18.2927,18.2685,18.2765,34000.0
2014-04-24 14:25:00,22.6,22.6,22.58,22.6,23200.0,18.2846,18.2846,18.2685,18.2846,23200.0
2014-04-24 14:30:00,22.6,22.61,22.6,22.61,40600.0,18.2846,18.2927,18.2846,18.2927,40600.0
2014-04-24 14:35:00,22.62,22.65,22.61,22.65,44000.0,18.3008,18.3251,18.2927,18.3251,44000.0
2014-04-24 14:40:00,22.64,22.65,22.61,22.61,31400.0,18.317,18.3251,18.2927,18.2927,31400.0
2014-04-24 14:45:00,22.61,22.64,22.61,22.63,51200.0,18.2927,18.317,18.2927,18.3089,51200.0
2014-04-24 14:50:00,22.63,22.63,22.61,22.61,35400.0,18.3089,18.3089,18.2927,18.2927,35400.0
2014-04-24 14:55:00,22.63,22.64,22.62,22.64,47600.0,18.3089,18.317,18.3008,18.317,47600.0
2014-04-24 15:00:00,22.64,22.67,22.64,22.67,49200.0,18.317,18.3413,18.317,18.3413,49200.0
2014-04-24 15:05:00,22.67,22.71,22.67,22.7,76400.0,18.3413,18.3736,18.3413,18.3655,76400.0
2014-04-24 15:10:00,22.7,22.71,22.7,22.7,36000.0,18.3655,18.3736,18.3655,18.3655,36000.0
2014-04-24 15:15:00,22.7,22.71,22.68,22.7,69800.0,18.3655,18.3736,18.3494,18.3655,69800.0
2014-04-24 15:20:00,22.7,22.72,22.7,22.72,84000.0,18.3655,18.3817,18.3655,18.3817,84000.0
2014-04-24 15:25:00,22.71,22.73,22.7,22.73,75200.0,18.3736,18.3898,18.3655,18.3898,75200.0
2014-04-24 15:30:00,22.73,22.74,22.7,22.7,85200.0,18.3898,18.3979,18.3655,18.3655,85200.0
2014-04-24 15:35:00,22.7,22.73,22.69,22.72,119600.0,18.3655,18.3898,18.3574,18.3817,119600.0
2014-04-24 15:40:00,22.72,22.73,22.71,22.72,69000.0,18.3817,18.3898,18.3736,18.3817,69000.0
2014-04-24 15:45:00,22.71,22.72,22.68,22.68,44600.0,18.3736,18.3817,18.3494,18.3494,44600.0
2014-04-24 15:50:00,22.69,22.69,22.68,22.68,91000.0,18.3574,18.3574,18.3494,18.3494,91000.0
2014-04-24 15:55:00,22.68,22.69,22.67,22.68,313800.0,18.3494,18.3574,18.3413,18.3494,313800.0
2014-04-25 09:30:00,22.61,22.67,22.6,22.61,131400.0,18.2927,18.3413,18.2846,18.2927,131400.0
2014-04-25 09:35:00,22.61,22.61,22.57,22.59,67200.0,18.2927,18.2927,18.2604,18.2765,67200.0
2014-04-25 09:40:00,22.58,22.59,22.5,22.52,97400.0,18.2685,18.2765,18.2037,18.2199,97400.0
2014-04-25 09:45:00,22.52,22.56,22.49,22.51,60400.0,18.2199,18.2523,18.1956,18.2118,60400.0
2014-04-25 09:50:00,22.5,22.55,22.5,22.54,45600.0,18.2037,18.2442,18.2037,18.2361,45600.0
2014-04-25 09:55:00,22.54,22.55,22.47,22.47,95800.0,18.2361,18.2442,18.1795,18.1795,95800.0
2014-04-25 10:00:00,22.48,22.51,22.47,22.51,76000.0,18.1875,18.2118,18.1795,18.2118,76000.0
2014-04-25 10:05:00,22.52,22.52,22.46,22.46,86200.0,18.2199,18.2199,18.1714,18.1714,86200.0
2014-04-25 10:10:00,22.47,22.49,22.45,22.46,84000.0,18.1795,18.1956,18.1633,18.1714,84000.0
2014-04-25 10:15:00,22.46,22.53,22.45,22.52,81800.0,18.1714,18.228,18.1633,18.2199,81800.0
2014-04-25 10:20:00,22.53,22.55,22.52,22.55,44600.0,18.228,18.2442,18.2199,18.2442,44600.0
2014-04-25 10:25:00,22.54,22.55,22.51,22.51,65200.0,18.2361,18.2442,18.2118,18.2118,65200.0
2014-04-25 10:30:00,22.51,22.51,22.49,22.49,39600.0,18.2118,18.2118,18.1956,18.1956,39600.0
2014-04-25 10:35:00,22.49,22.5,22.48,22.5,67800.0,18.1956,18.2037,18.1875,18.2037,67800.0
2014-04-25 10:40:00,22.49,22.56,22.49,22.52,45400.0,18.1956,18.2523,18.1956,18.2199,45400.0
2014-04-25 10:45:00,22.52,22.55,22.48,22.48,130800.0,18.2199,18.2442,18.1875,18.1875,130800.0
2014-04-25 10:50:00,22.49,22.49,22.47,22.48,62400.0,18.1956,18.1956,18.1795,18.1875,62400.0
2014-04-25 10:55:00,22.48,22.49,22.48,22.48,37400.0,18.1875,18.1956,18.1875,18.1875,37400.0
2014-04-25 11:00:00,22.48,22.51,22.48,22.48,57800.0,18.1875,18.2118,18.1875,18.1875,57800.0
2014-04-25 11:05:00,22.48,22.49,22.46,22.48,52000.0,18.1875,18.1956,18.1714,18.1875,52000.0
2014-04-25 11:10:00,22.48,22.48,22.45,22.46,45000.0,18.1875,18.1875,18.1633,18.1714,45000.0
2014-04-25 11:15:00,22.46,22.5,22.44,22.5,60800.0,18.1714,18.2037,18.1552,18.2037,60800.0
2014-04-25 11:20:00,22.5,22.52,22.49,22.51,49800.0,18.2037,18.2199,18.1956,18.2118,49800.0
2014-04-25 11:25:00,22.52,22.54,22.51,22.51,55800.0,18.2199,18.2361,18.2118,18.2118,55800.0
2014-04-25 11:30:00,22.51,22.52,22.5,22.51,35200.0,18.2118,18.2199,18.2037,18.2118,35200.0
2014-04-25 11:35:00,22.52,22.54,22.5,22.51,48400.0,18.2199,18.2361,18.2037,18.2118,48400.0
2014-04-25 11:40:00,22.51,22.52,22.49,22.5,97400.0,18.2118,18.2199,18.1956,18.2037,97400.0
2014-04-25 11:45:00,22.5,22.5,22.47,22.48,45800.0,18.2037,18.2037,18.1795,18.1875,45800.0
2014-04-25 11:50:00,22.48,22.5,22.48,22.5,70200.0,18.1875,18.2037,18.1875,18.2037,70200.0
2014-04-25 11:55:00,22.5,22.52,22.5,22.52,29400.0,18.2037,18.2199,18.2037,18.2199,29400.0
2014-04-25 12:00:00,22.52,22.52,22.49,22.52,36800.0,18.2199,18.2199,18.1956,18.2199,36800.0
2014-04-25 12:05:00,22.52,22.56,22.52,22.55,36600.0,18.2199,18.2523,18.2199,18.2442,36600.0
2014-04-25 12:10:00,22.55,22.57,22.55,22.55,61400.0,18.2442,18.2604,18.2442,18.2442,61400.0
2014-04-25 12:15:00,22.55,22.59,22.55,22.57,44800.0,18.2442,18.2765,18.2442,18.2604,44800.0
2014-04-25 12:20:00,22.57,22.6,22.56,22.6,48000.0,18.2604,18.2846,18.2523,18.2846,48000.0
2014-04-25 12:25:00,22.6,22.61,22.59,22.6,41800.0,18.2846,18.2927,18.2765,18.2846,41800.0
2014-04-25 12:30:00,22.6,22.61,22.59,22.61,35200.0,18.2846,18.2927,18.2765,18.2927,35200.0
2014-04-25 12:35:00,22.61,22.61,22.56,22.57,53600.0,18.2927,18.2927,18.2523,18.2604,53600.0
2014-04-25 12:40:00,22.56,22.57,22.54,22.54,52000.0,18.2523,18.2604,18.2361,18.2361,52000.0
2014-04-25 12:45:00,22.54,22.55,22.52,22.52,64400.0,18.2361,18.2442,18.2199,18.2199,64400.0
2014-04-25 12:50:00,22.52,22.53,22.52,22.52,27000.0,18.2199,18.228,18.2199,18.2199,27000.0
2014-04-25 12:55:00,22.52,22.53,22.49,22.49,34800.0,18.2199,18.228,18.1956,18.1956,34800.0
2014-04-25 13:00:00,22.49,22.5,22.47,22.47,75000.0,18.1956,18.2037,18.1795,18.1795,75000.0
2014-04-25 13:05:00,22.47,22.47,22.41,22.41,190400.0,18.1795,18.1795,18.1309,18.1309,190400.0
2014-04-25 13:10:00,22.41,22.43,22.39,22.39,139200.0,18.1309,18.1471,18.1147,18.1147,139200.0
2014-04-25 13:15:00,22.39,22.42,22.39,22.39,108400.0,18.1147,18.139,18.1147,18.1147,108400.0
2014-04-25 13:20:00,22.39,22.43,22.36,22.41,113000.0,18.1147,18.1471,18.0905,18.1309,113000.0
2014-04-25 13:25:00,22.41,22.47,22.41,22.46,72400.0,18.1309,18.1795,18.1309,18.1714,72400.0
2014-04-25 13:30:00,22.45,22.45,22.44,22.45,51800.0,18.1633,18.1633,18.1552,18.1633,51800.0
2014-04-25 13:35:00,22.45,22.47,22.43,22.47,64600.0,18.1633,18.1795,18.1471,18.1795,64600.0
2014-04-25 13:40:00,22.47,22.53,22.47,22.53,95600.0,18.1795,18.228,18.1795,18.228,95600.0
2014-04-25 13:45:00,22.53,22.56,22.53,22.55,57800.0,18.228,18.2523,18.228,18.2442,57800.0
2014-04-25 13:50:00,22.55,22.57,22.53,22.54,33800.0,18.2442,18.2604,18.228,18.2361,33800.0
2014-04-25 13:55:00,22.54,22.59,22.54,22.58,50400.0,18.2361,18.2765,18.2361,18.2685,50400.0
2014-04-25 14:00:00,22.58,22.58,22.53,22.53,62000.0,18.2685,18.2685,18.228,18.228,62000.0
2014-04-25 14:05:00,22.53,22.55,22.53,22.53,47600.0,18.228,18.2442,18.228,18.228,47600.0
2014-04-25 14:10:00,22.53,22.54,22.52,22.52,43800.0,18.228,18.2361,18.2199,18.2199,43800.0
2014-04-25 14:15:00,22.52,22.52,22.5,22.51,15800.0,18.2199,18.2199,18.2037,18.2118,15800.0
2014-04-25 14:20:00,22.52,22.53,22.5,22.53,27600.0,18.2199,18.228,18.2037,18.228,27600.0
2014-04-25 14:25:00,22.53,22.54,22.52,22.53,50200.0,18.228,18.2361,18.2199,18.228,50200.0
2014-04-25 14:30:00,22.53,22.53,22.5,22.53,40000.0,18.228,18.228,18.2037,18.228,40000.0
2014-04-25 14:35:00,22.53,22.56,22.52,22.56,70800.0,18.228,18.2523,18.2199,18.2523,70800.0
2014-04-25 14:40:00,22.56,22.57,22.55,22.55,36200.0,18.2523,18.2604,18.2442,18.2442,36200.0
2014-04-25 14:45:00,22.55,22.55,22.53,22.55,47000.0,18.2442,18.2442,18.228,18.2442,47000.0
2014-04-25 14:50:00,22.55,22.57,22.54,22.57,33400.0,18.2442,18.2604,18.2361,18.2604,33400.0
2014-04-25 14:55:00,22.57,22.57,22.53,22.53,41800.0,18.2604,18.2604,18.228,18.228,41800.0
2014-04-25 15:00:00,22.53,22.57,22.53,22.57,34600.0,18.228,18.2604,18.228,18.2604,34600.0
2014-04-25 15:05:00,22.58,22.58,22.54,22.54,71200.0,18.2685,18.2685,18.2361,18.2361,71200.0
2014-04-25 15:10:00,22.54,22.57,22.53,22.57,62200.0,18.2361,18.2604,18.228,18.2604,62200.0
2014-04-25 15:15:00,22.57,22.57,22.54,22.55,73600.0,18.2604,18.2604,18.2361,18.2442,73600.0
2014-04-25 15:20:00,22.55,22.6,22.55,22.6,86000.0,18.2442,18.2846,18.2442,18.2846,86000.0
2014-04-25 15:25:00,22.6,22.64,22.6,22.64,82800.0,18.2846,18.317,18.2846,18.317,82800.0
2014-04-25 15:30:00,22.64,22.64,22.6,22.62,104400.0,18.317,18.317,18.2846,18.3008,104400.0
2014-04-25 15:35:00,22.62,22.64,22.61,22.64,102000.0,18.3008,18.317,18.2927,18.317,102000.0
2014-04-25 15:40:00,22.63,22.63,22.59,22.6,125400.0,18.3089,18.3089,18.2765,18.2846,125400.0
2014-04-25 15:45:00,22.6,22.61,22.58,22.61,173800.0,18.2846,18.2927,18.2685,18.2927,173800.0
2014-04-25 15:50:00,22.61,22.61,22.6,22.61,54000.0,18.2927,18.2927,18.2846,18.2927,54000.0
2014-04-25 15:55:00,22.6,22.61,22.58,22.58,306800.0,18.2846,18.2927,18.2685,18.2685,306800.0
2014-04-28 09:30:00,22.64,22.8,22.63,22.77,158600.0,18.317,18.4464,18.3089,18.4222,158600.0
2014-04-28 09:35:00,22.78,22.8,22.75,22.77,77200.0,18.4303,18.4464,18.406,18.4222,77200.0
2014-04-28 09:40:00,22.78,22.79,22.75,22.77,60800.0,18.4303,18.4384,18.406,18.4222,60800.0
2014-04-28 09:45:00,22.77,22.78,22.72,22.76,62200.0,18.4222,18.4303,18.3817,18.4141,62200.0
2014-04-28 09:50:00,22.77,22.81,22.76,22.8,85800.0,18.4222,18.4545,18.4141,18.4464,85800.0
2014-04-28 09:55:00,22.8,22.81,22.79,22.8,96400.0,18.4464,18.4545,18.4384,18.4464,96400.0
2014-04-28 10:00:00,22.8,22.81,22.77,22.8,79200.0,18.4464,18.4545,18.4222,18.4464,79200.0
2014-04-28 10:05:00,22.8,22.8,22.79,22.8,53800.0,18.4464,18.4464,18.4384,18.4464,53800.0
2014-04-28 10:10:00,22.8,22.8,22.8,22.8,62200.0,18.4464,18.4464,18.4464,18.4464,62200.0
2014-04-28 10:15:00,22.8,22.86,22.8,22.86,104200.0,18.4464,18.495,18.4464,18.495,104200.0
2014-04-28 10:20:00,22.85,22.85,22.83,22.83,69800.0,18.4869,18.4869,18.4707,18.4707,69800.0
2014-04-28 10:25:00,22.84,22.84,22.82,22.83,53400.0,18.4788,18.4788,18.4626,18.4707,53400.0
2014-04-28 10:30:00,22.83,22.85,22.83,22.85,54800.0,18.4707,18.4869,18.4707,18.4869,54800.0
2014-04-28 10:35:00,22.85,22.86,22.82,22.83,37800.0,18.4869,18.495,18.4626,18.4707,37800.0
2014-04-28 10:40:00,22.83,22.85,22.82,22.83,79200.0,18.4707,18.4869,18.4626,18.4707,79200.0
2014-04-28 10:45:00,22.83,22.83,22.81,22.81,57800.0,18.4707,18.4707,18.4545,18.4545,57800.0
2014-04-28 10:50:00,22.8,22.82,22.77,22.78,42000.0,18.4464,18.4626,18.4222,18.4303,42000.0
2014-04-28 10:55:00,22.78,22.8,22.77,22.79,48400.0,18.4303,18.4464,18.4222,18.4384,48400.0
2014-04-28 11:00:00,22.79,22.82,22.77,22.81,55200.0,18.4384,18.4626,18.4222,18.4545,55200.0
2014-04-28 11:05:00,22.81,22.82,22.79,22.8,34400.0,18.4545,18.4626,18.4384,18.4464,34400.0
2014-04-28 11:10:00,22.8,22.8,22.75,22.76,35400.0,18.4464,18.4464,18.406,18.4141,35400.0
2014-04-28 11:15:00,22.77,22.79,22.75,22.78,45800.0,18.4222,18.4384,18.406,18.4303,45800.0
2014-04-28 11:20:00,22.78,22.78,22.75,22.75,35200.0,18.4303,18.4303,18.406,18.406,35200.0
2014-04-28 11:25:00,22.75,22.76,22.72,22.73,35600.0,18.406,18.4141,18.3817,18.3898,35600.0
2014-04-28 11:30:00,22.73,22.76,22.73,22.75,54400.0,18.3898,18.4141,18.3898,18.406,54400.0
2014-04-28 11:35:00,22.75,22.8,22.75,22.8,30000.0,18.406,18.4464,18.406,18.4464,30000.0
2014-04-28 11:40:00,22.8,22.81,22.78,22.78,43800.0,18.4464,18.4545,18.4303,18.4303,43800.0
2014-04-28 11:45:00,22.78,22.81,22.78,22.79,24600.0,18.4303,18.4545,18.4303,18.4384,24600.0
2014-04-28 11:50:00,22.79,22.82,22.79,22.8,48200.0,18.4384,18.4626,18.4384,18.4464,48200.0
2014-04-28 11:55:00,22.8,22.8,22.74,22.74,37000.0,18.4464,18.4464,18.3979,18.3979,37000.0
2014-04-28 12:00:00,22.75,22.76,22.72,22.74,358400.0,18.406,18.4141,18.3817,18.3979,358400.0
2014-04-28 12:05:00,22.74,22.77,22.74,22.75,42800.0,18.3979,18.4222,18.3979,18.406,42800.0
2014-04-28 12:10:00,22.75,22.81,22.75,22.81,53800.0,18.406,18.4545,18.406,18.4545,53800.0
2014-04-28 12:15:00,22.81,22.82,22.79,22.82,28800.0,18.4545,18.4626,18.4384,18.4626,28800.0
2014-04-28 12:20:00,22.82,22.83,22.81,22.82,29000.0,18.4626,18.4707,18.4545,18.4626,29000.0
2014-04-28 12:25:00,22.82,22.83,22.8,22.82,40600.0,18.4626,18.4707,18.4464,18.4626,40600.0
2014-04-28 12:30:00,22.83,22.83,22.8,22.8,38800.0,18.4707,18.4707,18.4464,18.4464,38800.0
2014-04-28 12:35:00,22.8,22.82,22.79,22.81,30800.0,18.4464,18.4626,18.4384,18.4545,30800.0
2014-04-28 12:40:00,22.81,22.83,22.81,22.81,31600.0,18.4545,18.4707,18.4545,18.4545,31600.0
2014-04-28 12:45:00,22.81,22.83,22.81,22.83,28600.0,18.4545,18.4707,18.4545,18.4707,28600.0
2014-04-28 12:50:00,22.83,22.83,22.82,22.82,26000.0,18.4707,18.4707,18.4626,18.4626,26000.0
2014-04-28 12:55:00,22.82,22.83,22.81,22.82,38600.0,18.4626,18.4707,18.4545,18.4626,38600.0
2014-04-28 13:00:00,22.82,22.82,22.79,22.8,44000.0,18.4626,18.4626,18.4384,18.4464,44000.0
2014-04-28 13:05:00,22.79,22.8,22.73,22.73,51200.0,18.4384,18.4464,18.3898,18.3898,51200.0
2014-04-28 13:10:00,22.73,22.74,22.71,22.72,51800.0,18.3898,18.3979,18.3736,18.3817,51800.0
2014-04-28 13:15:00,22.71,22.72,22.71,22.72,41400.0,18.3736,18.3817,18.3736,18.3817,41400.0
2014-04-28 13:20:00,22.72,22.72,22.66,22.67,68800.0,18.3817,18.3817,18.3332,18.3413,68800.0
2014-04-28 13:25:00,22.67,22.68,22.65,22.66,58200.0,18.3413,18.3494,18.3251,18.3332,58200.0
2014-04-28 13:30:00,22.66,22.67,22.61,22.63,74600.0,18.3332,18.3413,18.2927,18.3089,74600.0
2014-04-28 13:35:00,22.63,22.64,22.61,22.63,49600.0,18.3089,18.317,18.2927,18.3089,49600.0
2014-04-28 13:40:00,22.63,22.65,22.62,22.62,34400.0,18.3089,18.3251,18.3008,18.3008,34400.0
2014-04-28 13:45:00,22.62,22.65,22.61,22.65,43200.0,18.3008,18.3251,18.2927,18.3251,43200.0
2014-04-28 13:50:00,22.66,22.72,22.66,22.72,58800.0,18.3332,18.3817,18.3332,18.3817,58800.0
2014-04-28 13:55:00,22.72,22.72,22.68,22.68,58200.0,18.3817,18.3817,18.3494,18.3494,58200.0
2014-04-28 14:00:00,22.69,22.69,22.66,22.68,71200.0,18.3574,18.3574,18.3332,18.3494,71200.0
2014-04-28 14:05:00,22.68,22.68,22.64,22.66,52200.0,18.3494,18.3494,18.317,18.3332,52200.0
2014-04-28 14:10:00,22.66,22.71,22.66,22.71,45800.0,18.3332,18.3736,18.3332,18.3736,45800.0
2014-04-28 14:15:00,22.71,22.72,22.68,22.72,46800.0,18.3736,18.3817,18.3494,18.3817,46800.0
2014-04-28 14:20:00,22.72,22.75,22.71,22.75,68200.0,18.3817,18.406,18.3736,18.406,68200.0
2014-04-28 14:25:00,22.75,22.76,22.74,22.75,63600.0,18.406,18.4141,18.3979,18.406,63600.0
2014-04-28 14:30:00,22.75,22.78,22.73,22.73,54200.0,18.406,18.4303,18.3898,18.3898,54200.0
2014-04-28 14:35:00,22.73,22.77,22.73,22.75,78800.0,18.3898,18.4222,18.3898,18.406,78800.0
2014-04-28 14:40:00,22.75,22.77,22.72,22.73,58600.0,18.406,18.4222,18.3817,18.3898,58600.0
2014-04-28 14:45:00,22.73,22.77,22.73,22.76,51400.0,18.3898,18.4222,18.3898,18.4141,51400.0
2014-04-28 14:50:00,22.77,22.78,22.75,22.78,39000.0,18.4222,18.4303,18.406,18.4303,39000.0
2014-04-28 14:55:00,22.78,22.78,22.74,22.75,50200.0,18.4303,18.4303,18.3979,18.406,50200.0
2014-04-28 15:00:00,22.75,22.77,22.74,22.76,56800.0,18.406,18.4222,18.3979,18.4141,56800.0
2014-04-28 15:05:00,22.76,22.81,22.75,22.81,61400.0,18.4141,18.4545,18.406,18.4545,61400.0
2014-04-28 15:10:00,22.81,22.83,22.8,22.83,101600.0,18.4545,18.4707,18.4464,18.4707,101600.0
2014-04-28 15:15:00,22.83,22.83,22.81,22.83,115200.0,18.4707,18.4707,18.4545,18.4707,115200.0
2014-04-28 15:20:00,22.83,22.85,22.81,22.84,184000.0,18.4707,18.4869,18.4545,18.4788,184000.0
2014-04-28 15:25:00,22.84,22.85,22.82,22.84,142200.0,18.4788,18.4869,18.4626,18.4788,142200.0
2014-04-28 15:30:00,22.84,22.87,22.84,22.86,109000.0,18.4788,18.5031,18.4788,18.495,109000.0
2014-04-28 15:35:00,22.86,22.87,22.85,22.86,126000.0,18.495,18.5031,18.4869,18.495,126000.0
2014-04-28 15:40:00,22.86,22.88,22.85,22.88,62000.0,18.495,18.5112,18.4869,18.5112,62000.0
2014-04-28 15:45:00,22.87,22.87,22.83,22.84,144600.0,18.5031,18.5031,18.4707,18.4788,144600.0
2014-04-28 15:50:00,22.84,22.84,22.82,22.83,184400.0,18.4788,18.4788,18.4626,18.4707,184400.0
2014-04-28 15:55:00,22.82,22.82,22.77,22.78,436200.0,18.4626,18.4626,18.4222,18.4303,436200.0
2014-04-29 09:30:00,22.84,22.86,22.82,22.84,89400.0,18.4788,18.495,18.4626,18.4788,89400.0
2014-04-29 09:35:00,22.83,22.85,22.79,22.83,45800.0,18.4707,18.4869,18.4384,18.4707,45800.0
2014-04-29 09:40:00,22.83,22.88,22.83,22.85,46200.0,18.4707,18.5112,18.4707,18.4869,46200.0
2014-04-29 09:45:00,22.85,22.86,22.82,22.86,50400.0,18.4869,18.495,18.4626,18.495,50400.0
2014-04-29 09:50:00,22.86,22.88,22.83,22.84,141600.0,18.495,18.5112,18.4707,18.4788,141600.0
2014-04-29 09:55:00,22.84,22.89,22.84,22.85,118400.0,18.4788,18.5193,18.4788,18.4869,118400.0
2014-04-29 10:00:00,22.85,22.93,22.85,22.92,105600.0,18.4869,18.5516,18.4869,18.5435,105600.0
2014-04-29 10:05:00,22.92,22.95,22.9,22.91,111200.0,18.5435,18.5678,18.5273,18.5354,111200.0
2014-04-29 10:10:00,22.91,22.92,22.85,22.85,63200.0,18.5354,18.5435,18.4869,18.4869,63200.0
2014-04-29 10:15:00,22.85,22.86,22.84,22.85,46200.0,18.4869,18.495,18.4788,18.4869,46200.0
2014-04-29 10:20:00,22.85,22.88,22.85,22.86,43800.0,18.4869,18.5112,18.4869,18.495,43800.0
2014-04-29 10:25:00,22.86,22.86,22.78,22.78,80600.0,18.495,18.495,18.4303,18.4303,80600.0
2014-04-29 10:30:00,22.78,22.82,22.78,22.8,82000.0,18.4303,18.4626,18.4303,18.4464,82000.0
2014-04-29 10:35:00,22.81,22.82,22.79,22.79,68600.0,18.4545,18.4626,18.4384,18.4384,68600.0
2014-04-29 10:40:00,22.79,22.83,22.79,22.83,62600.0,18.4384,18.4707,18.4384,18.4707,62600.0
2014-04-29 10:45:00,22.83,22.85,22.83,22.85,65400.0,18.4707,18.4869,18.4707,18.4869,65400.0
2014-04-29 10:50:00,22.85,22.86,22.83,22.84,45400.0,18.4869,18.495,18.4707,18.4788,45400.0
2014-04-29 10:55:00,22.85,22.85,22.83,22.84,42000.0,18.4869,18.4869,18.4707,18.4788,42000.0
2014-04-29 11:00:00,22.84,22.86,22.84,22.86,55400.0,18.4788,18.495,18.4788,18.495,55400.0
2014-04-29 11:05:00,22.86,22.86,22.84,22.85,40600.0,18.495,18.495,18.4788,18.4869,40600.0
2014-04-29 11:10:00,22.85,22.86,22.8,22.8,79400.0,18.4869,18.495,18.4464,18.4464,79400.0
2014-04-29 11:15:00,22.81,22.82,22.77,22.79,64400.0,18.4545,18.4626,18.4222,18.4384,64400.0
2014-04-29 11:20:00,22.79,22.81,22.79,22.81,30800.0,18.4384,18.4545,18.4384,18.4545,30800.0
2014-04-29 11:25:00,22.82,22.83,22.81,22.81,51600.0,18.4626,18.4707,18.4545,18.4545,51600.0
2014-04-29 11:30:00,22.81,22.85,22.81,22.85,31600.0,18.4545,18.4869,18.4545,18.4869,31600.0
2014-04-29 11:35:00,22.85,22.86,22.84,22.84,57600.0,18.4869,18.495,18.4788,18.4788,57600.0
2014-04-29 11:40:00,22.84,22.85,22.83,22.85,21400.0,18.4788,18.4869,18.4707,18.4869,21400.0
2014-04-29 11:45:00,22.85,22.85,22.82,22.84,42000.0,18.4869,18.4869,18.4626,18.4788,42000.0
2014-04-29 11:50:00,22.83,22.85,22.83,22.83,69600.0,18.4707,18.4869,18.4707,18.4707,69600.0
2014-04-29 11:55:00,22.84,22.85,22.84,22.85,34800.0,18.4788,18.4869,18.4788,18.4869,34800.0
2014-04-29 12:00:00,22.85,22.86,22.84,22.84,34000.0,18.4869,18.495,18.4788,18.4788,34000.0
2014-04-29 12:05:00,22.84,22.86,22.84,22.86,41200.0,18.4788,18.495,18.4788,18.495,41200.0
2014-04-29 12:10:00,22.87,22.88,22.85,22.85,40600.0,18.5031,18.5112,18.4869,18.4869,40600.0
2014-04-29 12:15:00,22.85,22.86,22.85,22.86,33400.0,18.4869,18.495,18.4869,18.495,33400.0
2014-04-29 12:20:00,22.86,22.88,22.85,22.87,55400.0,18.495,18.5112,18.4869,18.5031,55400.0
2014-04-29 12:25:00,22.87,22.88,22.86,22.88,18000.0,18.5031,18.5112,18.495,18.5112,18000.0
2014-04-29 12:30:00,22.89,22.89,22.88,22.89,49000.0,18.5193,18.5193,18.5112,18.5193,49000.0
2014-04-29 12:35:00,22.89,22.9,22.86,22.86,54200.0,18.5193,18.5273,18.495,18.495,54200.0
2014-04-29 12:40:00,22.86,22.88,22.86,22.87,19000.0,18.495,18.5112,18.495,18.5031,19000.0
2014-04-29 12:45:00,22.88,22.89,22.86,22.88,43000.0,18.5112,18.5193,18.495,18.5112,43000.0
2014-04-29 12:50:00,22.88,22.89,22.86,22.87,22800.0,18.5112,18.5193,18.495,18.5031,22800.0
2014-04-29 12:55:00,22.88,22.89,22.87,22.89,25400.0,18.5112,18.5193,18.5031,18.5193,25400.0
2014-04-29 13:00:00,22.88,22.9,22.86,22.87,49400.0,18.5112,18.5273,18.495,18.5031,49400.0
2014-04-29 13:05:00,22.87,22.88,22.85,22.85,66000.0,18.5031,18.5112,18.4869,18.4869,66000.0
2014-04-29 13:10:00,22.86,22.89,22.86,22.86,37400.0,18.495,18.5193,18.495,18.495,37400.0
2014-04-29 13:15:00,22.86,22.86,22.85,22.86,30200.0,18.495,18.495,18.4869,18.495,30200.0
2014-04-29 13:20:00,22.86,22.86,22.84,22.86,47800.0,18.495,18.495,18.4788,18.495,47800.0
2014-04-29 13:25:00,22.86,22.86,22.85,22.86,27600.0,18.495,18.495,18.4869,18.495,27600.0
2014-04-29 13:30:00,22.87,22.88,22.84,22.86,53800.0,18.5031,18.5112,18.4788,18.495,53800.0
2014-04-29 13:35:00,22.86,22.88,22.85,22.85,51800.0,18.495,18.5112,18.4869,18.4869,51800.0
2014-04-29 13:40:00,22.86,22.89,22.84,22.84,63800.0,18.495,18.5193,18.4788,18.4788,63800.0
2014-04-29 13:45:00,22.85,22.88,22.85,22.88,22200.0,18.4869,18.5112,18.4869,18.5112,22200.0
2014-04-29 13:50:00,22.88,22.89,22.86,22.86,46600.0,18.5112,18.5193,18.495,18.495,46600.0
2014-04-29 13:55:00,22.86,22.88,22.86,22.87,53000.0,18.495,18.5112,18.495,18.5031,53000.0
2014-04-29 14:00:00,22.87,22.88,22.85,22.85,73800.0,18.5031,18.5112,18.4869,18.4869,73800.0
2014-04-29 14:05:00,22.85,22.87,22.85,22.85,44400.0,18.4869,18.5031,18.4869,18.4869,44400.0
2014-04-29 14:10:00,22.85,22.88,22.85,22.85,29000.0,18.4869,18.5112,18.4869,18.4869,29000.0
2014-04-29 14:15:00,22.85,22.86,22.85,22.85,26400.0,18.4869,18.495,18.4869,18.4869,26400.0
2014-04-29 14:20:00,22.85,22.87,22.85,22.86,54200.0,18.4869,18.5031,18.4869,18.495,54200.0
2014-04-29 14:25:00,22.86,22.86,22.81,22.81,318600.0,18.495,18.495,18.4545,18.4545,318600.0
2014-04-29 14:30:00,22.82,22.84,22.81,22.83,66400.0,18.4626,18.4788,18.4545,18.4707,66400.0
2014-04-29 14:35:00,22.83,22.84,22.81,22.81,70600.0,18.4707,18.4788,18.4545,18.4545,70600.0
2014-04-29 14:40:00,22.81,22.82,22.8,22.81,44600.0,18.4545,18.4626,18.4464,18.4545,44600.0
2014-04-29 14:45:00,22.8,22.82,22.79,22.82,67000.0,18.4464,18.4626,18.4384,18.4626,67000.0
2014-04-29 14:50:00,22.82,22.83,22.8,22.8,51800.0,18.4626,18.4707,18.4464,18.4464,51800.0
2014-04-29 14:55:00,22.81,22.81,22.81,22.81,30200.0,18.4545,18.4545,18.4545,18.4545,30200.0
2014-04-29 15:00:00,22.81,22.82,22.8,22.8,61600.0,18.4545,18.4626,18.4464,18.4464,61600.0
2014-04-29 15:05:00,22.8,22.81,22.8,22.8,70800.0,18.4464,18.4545,18.4464,18.4464,70800.0
2014-04-29 15:10:00,22.8,22.83,22.8,22.82,67600.0,18.4464,18.4707,18.4464,18.4626,67600.0
2014-04-29 15:15:00,22.82,22.84,22.82,22.83,65000.0,18.4626,18.4788,18.4626,18.4707,65000.0
2014-04-29 15:20:00,22.83,22.84,22.82,22.82,117000.0,18.4707,18.4788,18.4626,18.4626,117000.0
2014-04-29 15:25:00,22.82,22.84,22.82,22.83,77400.0,18.4626,18.4788,18.4626,18.4707,77400.0
2014-04-29 15:30:00,22.84,22.84,22.82,22.83,88600.0,18.4788,18.4788,18.4626,18.4707,88600.0
2014-04-29 15:35:00,22.83,22.84,22.8,22.83,155200.0,18.4707,18.4788,18.4464,18.4707,155200.0
2014-04-29 15:40:00,22.83,22.83,22.79,22.79,117600.0,18.4707,18.4707,18.4384,18.4384,117600.0
2014-04-29 15:45:00,22.79,22.8,22.78,22.79,126400.0,18.4384,18.4464,18.4303,18.4384,126400.0
2014-04-29 15:50:00,22.79,22.79,22.77,22.78,209400.0,18.4384,18.4384,18.4222,18.4303,209400.0
2014-04-29 15:55:00,22.78,22.78,22.77,22.77,228400.0,18.4303,18.4303,18.4222,18.4222,228400.0
2014-04-30 09:30:00,22.75,22.8,22.68,22.79,165400.0,18.406,18.4464,18.3494,18.4384,165400.0
2014-04-30 09:35:00,22.79,22.8,22.73,22.79,57200.0,18.4384,18.4464,18.3898,18.4384,57200.0
2014-04-30 09:40:00,22.79,22.81,22.7,22.75,69400.0,18.4384,18.4545,18.3655,18.406,69400.0
2014-04-30 09:45:00,22.76,22.79,22.74,22.74,46000.0,18.4141,18.4384,18.3979,18.3979,46000.0
2014-04-30 09:50:00,22.74,22.76,22.72,22.73,68200.0,18.3979,18.4141,18.3817,18.3898,68200.0
2014-04-30 09:55:00,22.73,22.74,22.7,22.74,85000.0,18.3898,18.3979,18.3655,18.3979,85000.0
2014-04-30 10:00:00,22.74,22.76,22.71,22.71,65000.0,18.3979,18.4141,18.3736,18.3736,65000.0
2014-04-30 10:05:00,22.71,22.71,22.68,22.68,88400.0,18.3736,18.3736,18.3494,18.3494,88400.0
2014-04-30 10:10:00,22.68,22.7,22.67,22.68,63400.0,18.3494,18.3655,18.3413,18.3494,63400.0
2014-04-30 10:15:00,22.68,22.72,22.68,22.7,74600.0,18.3494,18.3817,18.3494,18.3655,74600.0
2014-04-30 10:20:00,22.71,22.75,22.71,22.75,55200.0,18.3736,18.406,18.3736,18.406,55200.0
2014-04-30 10:25:00,22.75,22.79,22.75,22.78,55600.0,18.406,18.4384,18.406,18.4303,55600.0
2014-04-30 10:30:00,22.78,22.79,22.78,22.79,51000.0,18.4303,18.4384,18.4303,18.4384,51000.0
2014-04-30 10:35:00,22.78,22.82,22.78,22.82,135000.0,18.4303,18.4626,18.4303,18.4626,135000.0
2014-04-30 10:40:00,22.82,22.84,22.82,22.83,77200.0,18.4626,18.4788,18.4626,18.4707,77200.0
2014-04-30 10:45:00,22.83,22.85,22.82,22.82,64800.0,18.4707,18.4869,18.4626,18.4626,64800.0
2014-04-30 10:50:00,22.82,22.86,22.82,22.85,56600.0,18.4626,18.495,18.4626,18.4869,56600.0
2014-04-30 10:55:00,22.85,22.86,22.84,22.84,50200.0,18.4869,18.495,18.4788,18.4788,50200.0
2014-04-30 11:00:00,22.84,22.85,22.83,22.85,56400.0,18.4788,18.4869,18.4707,18.4869,56400.0
2014-04-30 11:05:00,22.85,22.85,22.83,22.85,57200.0,18.4869,18.4869,18.4707,18.4869,57200.0
2014-04-30 11:10:00,22.85,22.85,22.8,22.8,40000.0,18.4869,18.4869,18.4464,18.4464,40000.0
2014-04-30 11:15:00,22.81,22.83,22.8,22.81,36800.0,18.4545,18.4707,18.4464,18.4545,36800.0
2014-04-30 11:20:00,22.82,22.82,22.79,22.81,39800.0,18.4626,18.4626,18.4384,18.4545,39800.0
2014-04-30 11:25:00,22.8,22.81,22.79,22.81,21600.0,18.4464,18.4545,18.4384,18.4545,21600.0
2014-04-30 11:30:00,22.81,22.81,22.79,22.79,53600.0,18.4545,18.4545,18.4384,18.4384,53600.0
2014-04-30 11:35:00,22.8,22.84,22.8,22.84,28000.0,18.4464,18.4788,18.4464,18.4788,28000.0
2014-04-30 11:40:00,22.84,22.86,22.84,22.86,36600.0,18.4788,18.495,18.4788,18.495,36600.0
2014-04-30 11:45:00,22.86,22.88,22.86,22.87,19800.0,18.495,18.5112,18.495,18.5031,19800.0
2014-04-30 11:50:00,22.88,22.89,22.86,22.86,40800.0,18.5112,18.5193,18.495,18.495,40800.0
2014-04-30 11:55:00,22.86,22.89,22.86,22.88,22200.0,18.495,18.5193,18.495,18.5112,22200.0
2014-04-30 12:00:00,22.88,22.9,22.88,22.9,22400.0,18.5112,18.5273,18.5112,18.5273,22400.0
2014-04-30 12:05:00,22.89,22.9,22.86,22.87,48600.0,18.5193,18.5273,18.495,18.5031,48600.0
2014-04-30 12:10:00,22.87,22.88,22.86,22.88,30200.0,18.5031,18.5112,18.495,18.5112,30200.0
2014-04-30 12:15:00,22.87,22.89,22.87,22.89,25600.0,18.5031,18.5193,18.5031,18.5193,25600.0
2014-04-30 12:20:00,22.89,22.89,22.86,22.86,23800.0,18.5193,18.5193,18.495,18.495,23800.0
2014-04-30 12:25:00,22.86,22.88,22.86,22.86,23200.0,18.495,18.5112,18.495,18.495,23200.0
2014-04-30 12:30:00,22.87,22.88,22.86,22.88,26400.0,18.5031,18.5112,18.495,18.5112,26400.0
2014-04-30 12:35:00,22.88,22.88,22.87,22.88,20400.0,18.5112,18.5112,18.5031,18.5112,20400.0
2014-04-30 12:40:00,22.88,22.89,22.86,22.88,27800.0,18.5112,18.5193,18.495,18.5112,27800.0
2014-04-30 12:45:00,22.88,22.9,22.87,22.89,30000.0,18.5112,18.5273,18.5031,18.5193,30000.0
2014-04-30 12:50:00,22.9,22.91,22.88,22.9,20600.0,18.5273,18.5354,18.5112,18.5273,20600.0
2014-04-30 12:55:00,22.91,22.92,22.9,22.92,16200.0,18.5354,18.5435,18.5273,18.5435,16200.0
2014-04-30 13:00:00,22.92,22.92,22.92,22.92,21600.0,18.5435,18.5435,18.5435,18.5435,21600.0
2014-04-30 13:05:00,22.93,22.93,22.92,22.92,39400.0,18.5516,18.5516,18.5435,18.5435,39400.0
2014-04-30 13:10:00,22.92,22.92,22.92,22.92,15200.0,18.5435,18.5435,18.5435,18.5435,15200.0
2014-04-30 13:15:00,22.92,22.92,22.9,22.9,40200.0,18.5435,18.5435,18.5273,18.5273,40200.0
2014-04-30 13:20:00,22.9,22.92,22.9,22.92,23600.0,18.5273,18.5435,18.5273,18.5435,23600.0
2014-04-30 13:25:00,22.92,22.93,22.92,22.92,42600.0,18.5435,18.5516,18.5435,18.5435,42600.0
2014-04-30 13:30:00,22.92,22.93,22.91,22.91,37000.0,18.5435,18.5516,18.5354,18.5354,37000.0
2014-04-30 13:35:00,22.92,22.92,22.91,22.92,20400.0,18.5435,18.5435,18.5354,18.5435,20400.0
2014-04-30 13:40:00,22.91,22.91,22.9,22.91,15800.0,18.5354,18.5354,18.5273,18.5354,15800.0
2014-04-30 13:45:00,22.91,22.92,22.9,22.9,43000.0,18.5354,18.5435,18.5273,18.5273,43000.0
2014-04-30 13:50:00,22.9,22.9,22.9,22.9,5600.0,18.5273,18.5273,18.5273,18.5273,5600.0
2014-04-30 13:55:00,22.9,22.92,22.9,22.9,44400.0,18.5273,18.5435,18.5273,18.5273,44400.0
2014-04-30 14:00:00,22.9,22.92,22.85,22.91,59600.0,18.5273,18.5435,18.4869,18.5354,59600.0
2014-04-30 14:05:00,22.91,22.91,22.86,22.9,57600.0,18.5354,18.5354,18.495,18.5273,57600.0
2014-04-30 14:10:00,22.89,22.89,22.86,22.86,81400.0,18.5193,18.5193,18.495,18.495,81400.0
2014-04-30 14:15:00,22.86,22.91,22.86,22.9,52400.0,18.495,18.5354,18.495,18.5273,52400.0
2014-04-30 14:20:00,22.9,22.92,22.89,22.92,67400.0,18.5273,18.5435,18.5193,18.5435,67400.0
2014-04-30 14:25:00,22.92,22.93,22.91,22.93,100200.0,18.5435,18.5516,18.5354,18.5516,100200.0
2014-04-30 14:30:00,22.93,22.93,22.91,22.93,146600.0,18.5516,18.5516,18.5354,18.5516,146600.0
2014-04-30 14:35:00,22.93,22.93,22.92,22.93,57600.0,18.5516,18.5516,18.5435,18.5516,57600.0
2014-04-30 14:40:00,22.93,22.93,22.91,22.91,54800.0,18.5516,18.5516,18.5354,18.5354,54800.0
2014-04-30 14:45:00,22.91,22.93,22.91,22.93,80800.0,18.5354,18.5516,18.5354,18.5516,80800.0
2014-04-30 14:50:00,22.93,22.95,22.92,22.93,99600.0,18.5516,18.5678,18.5435,18.5516,99600.0
2014-04-30 14:55:00,22.94,22.94,22.91,22.92,112800.0,18.5597,18.5597,18.5354,18.5435,112800.0
2014-04-30 15:00:00,22.93,22.94,22.91,22.92,202600.0,18.5516,18.5597,18.5354,18.5435,202600.0
2014-04-30 15:05:00,22.93,22.94,22.92,22.93,69200.0,18.5516,18.5597,18.5435,18.5516,69200.0
2014-04-30 15:10:00,22.93,22.95,22.92,22.95,51200.0,18.5516,18.5678,18.5435,18.5678,51200.0
2014-04-30 15:15:00,22.95,22.95,22.93,22.95,90400.0,18.5678,18.5678,18.5516,18.5678,90400.0
2014-04-30 15:20:00,22.95,22.96,22.94,22.95,114400.0,18.5678,18.5759,18.5597,18.5678,114400.0
2014-04-30 15:25:00,22.96,22.99,22.96,22.99,122600.0,18.5759,18.6002,18.5759,18.6002,122600.0
2014-04-30 15:30:00,22.99,23.01,22.99,23.0,241200.0,18.6002,18.6163,18.6002,18.6083,241200.0
2014-04-30 15:35:00,23.0,23.01,22.99,23.0,108400.0,18.6083,18.6163,18.6002,18.6083,108400.0
2014-04-30 15:40:00,23.0,23.02,23.0,23.02,99600.0,18.6083,18.6244,18.6083,18.6244,99600.0
2014-04-30 15:45:00,23.01,23.01,22.97,22.99,151200.0,18.6163,18.6163,18.584,18.6002,151200.0
2014-04-30 15:50:00,22.99,23.01,22.99,23.01,145200.0,18.6002,18.6163,18.6002,18.6163,145200.0
2014-04-30 15:55:00,23.01,23.02,23.0,23.02,468000.0,18.6163,18.6244,18.6083,18.6244,468000.0
2014-05-01 09:30:00,23.06,23.1,22.99,23.03,153800.0,18.6568,18.6892,18.6002,18.6325,153800.0
2014-05-01 09:35:00,23.03,23.11,23.0,23.0,100000.0,18.6325,18.6973,18.6083,18.6083,100000.0
2014-05-01 09:40:00,22.99,23.04,22.94,23.01,57000.0,18.6002,18.6406,18.5597,18.6163,57000.0
2014-05-01 09:45:00,23.01,23.05,22.96,22.97,50000.0,18.6163,18.6487,18.5759,18.584,50000.0
2014-05-01 09:50:00,22.97,23.03,22.97,22.99,64000.0,18.584,18.6325,18.584,18.6002,64000.0
2014-05-01 09:55:00,22.99,23.01,22.96,22.98,66200.0,18.6002,18.6163,18.5759,18.5921,66200.0
2014-05-01 10:00:00,22.99,23.02,22.95,22.98,70200.0,18.6002,18.6244,18.5678,18.5921,70200.0
2014-05-01 10:05:00,22.98,23.04,22.98,23.03,83800.0,18.5921,18.6406,18.5921,18.6325,83800.0
2014-05-01 10:10:00,23.04,23.04,22.97,22.97,41000.0,18.6406,18.6406,18.584,18.584,41000.0
2014-05-01 10:15:00,22.97,22.99,22.95,22.99,69600.0,18.584,18.6002,18.5678,18.6002,69600.0
2014-05-01 10:20:00,22.98,22.98,22.96,22.96,61000.0,18.5921,18.5921,18.5759,18.5759,61000.0
2014-05-01 10:25:00,22.97,23.02,22.96,23.02,77000.0,18.584,18.6244,18.5759,18.6244,77000.0
2014-05-01 10:30:00,23.02,23.02,22.96,22.97,102600.0,18.6244,18.6244,18.5759,18.584,102600.0
2014-05-01 10:35:00,22.97,23.0,22.96,22.99,51600.0,18.584,18.6083,18.5759,18.6002,51600.0
2014-05-01 10:40:00,23.0,23.0,22.99,22.99,41000.0,18.6083,18.6083,18.6002,18.6002,41000.0
2014-05-01 10:45:00,22.99,23.02,22.98,22.98,48000.0,18.6002,18.6244,18.5921,18.5921,48000.0
2014-05-01 10:50:00,22.98,23.0,22.98,23.0,39000.0,18.5921,18.6083,18.5921,18.6083,39000.0
2014-05-01 10:55:00,23.0,23.0,22.98,22.98,37200.0,18.6083,18.6083,18.5921,18.5921,37200.0
2014-05-01 11:00:00,22.98,23.0,22.98,22.99,38200.0,18.5921,18.6083,18.5921,18.6002,38200.0
2014-05-01 11:05:00,22.99,23.0,22.98,22.98,37800.0,18.6002,18.6083,18.5921,18.5921,37800.0
2014-05-01 11:10:00,22.98,22.99,22.96,22.96,19400.0,18.5921,18.6002,18.5759,18.5759,19400.0
2014-05-01 11:15:00,22.97,22.98,22.96,22.97,61200.0,18.584,18.5921,18.5759,18.584,61200.0
2014-05-01 11:20:00,22.96,22.98,22.96,22.97,30600.0,18.5759,18.5921,18.5759,18.584,30600.0
2014-05-01 11:25:00,22.97,22.99,22.97,22.99,44800.0,18.584,18.6002,18.584,18.6002,44800.0
2014-05-01 11:30:00,22.99,23.04,22.99,23.01,79200.0,18.6002,18.6406,18.6002,18.6163,79200.0
2014-05-01 11:35:00,23.01,23.02,22.99,22.99,54200.0,18.6163,18.6244,18.6002,18.6002,54200.0
2014-05-01 11:40:00,22.99,23.0,22.98,22.99,49800.0,18.6002,18.6083,18.5921,18.6002,49800.0
2014-05-01 11:45:00,22.98,23.02,22.97,23.01,63400.0,18.5921,18.6244,18.584,18.6163,63400.0
2014-05-01 11:50:00,23.01,23.01,22.99,23.0,35000.0,18.6163,18.6163,18.6002,18.6083,35000.0
2014-05-01 11:55:00,23.0,23.02,22.97,23.0,50600.0,18.6083,18.6244,18.584,18.6083,50600.0
2014-05-01 12:00:00,23.0,23.02,22.99,23.02,37600.0,18.6083,18.6244,18.6002,18.6244,37600.0
2014-05-01 12:05:00,23.01,23.02,22.99,23.02,44000.0,18.6163,18.6244,18.6002,18.6244,44000.0
2014-05-01 12:10:00,23.02,23.02,23.01,23.02,77000.0,18.6244,18.6244,18.6163,18.6244,77000.0
2014-05-01 12:15:00,23.02,23.03,23.0,23.0,69400.0,18.6244,18.6325,18.6083,18.6083,69400.0
2014-05-01 12:20:00,23.0,23.0,22.98,22.98,35400.0,18.6083,18.6083,18.5921,18.5921,35400.0
2014-05-01 12:25:00,22.98,23.02,22.98,23.02,22800.0,18.5921,18.6244,18.5921,18.6244,22800.0
2014-05-01 12:30:00,23.02,23.02,22.99,23.0,38400.0,18.6244,18.6244,18.6002,18.6083,38400.0
2014-05-01 12:35:00,23.0,23.0,22.98,22.98,58400.0,18.6083,18.6083,18.5921,18.5921,58400.0
2014-05-01 12:40:00,22.98,22.99,22.97,22.98,26600.0,18.5921,18.6002,18.584,18.5921,26600.0
2014-05-01 12:45:00,22.98,22.99,22.97,22.99,41800.0,18.5921,18.6002,18.584,18.6002,41800.0
2014-05-01 12:50:00,22.99,23.0,22.98,22.99,47200.0,18.6002,18.6083,18.5921,18.6002,47200.0
2014-05-01 12:55:00,22.99,23.01,22.99,23.0,128000.0,18.6002,18.6163,18.6002,18.6083,128000.0
2014-05-01 13:00:00,23.0,23.05,23.0,23.05,124800.0,18.6083,18.6487,18.6083,18.6487,124800.0
2014-05-01 13:05:00,23.05,23.08,23.05,23.07,56200.0,18.6487,18.673,18.6487,18.6649,56200.0
2014-05-01 13:10:00,23.07,23.09,23.07,23.08,44000.0,18.6649,18.6811,18.6649,18.673,44000.0
2014-05-01 13:15:00,23.08,23.08,23.07,23.07,30400.0,18.673,18.673,18.6649,18.6649,30400.0
2014-05-01 13:20:00,23.07,23.07,23.04,23.05,165600.0,18.6649,18.6649,18.6406,18.6487,165600.0
2014-05-01 13:25:00,23.05,23.08,23.05,23.06,23200.0,18.6487,18.673,18.6487,18.6568,23200.0
2014-05-01 13:30:00,23.06,23.06,23.03,23.03,42000.0,18.6568,18.6568,18.6325,18.6325,42000.0
2014-05-01 13:35:00,23.03,23.08,23.03,23.08,44800.0,18.6325,18.673,18.6325,18.673,44800.0
2014-05-01 13:40:00,23.09,23.09,23.07,23.07,40600.0,18.6811,18.6811,18.6649,18.6649,40600.0
2014-05-01 13:45:00,23.07,23.08,23.06,23.08,40400.0,18.6649,18.673,18.6568,18.673,40400.0
2014-05-01 13:50:00,23.08,23.08,23.06,23.07,41200.0,18.673,18.673,18.6568,18.6649,41200.0
2014-05-01 13:55:00,23.06,23.07,23.04,23.05,123000.0,18.6568,18.6649,18.6406,18.6487,123000.0
2014-05-01 14:00:00,23.05,23.09,23.05,23.09,49600.0,18.6487,18.6811,18.6487,18.6811,49600.0
2014-05-01 14:05:00,23.09,23.09,23.08,23.09,34400.0,18.6811,18.6811,18.673,18.6811,34400.0
2014-05-01 14:10:00,23.09,23.1,23.08,23.08,44800.0,18.6811,18.6892,18.673,18.673,44800.0
2014-05-01 14:15:00,23.08,23.09,23.07,23.07,31600.0,18.673,18.6811,18.6649,18.6649,31600.0
2014-05-01 14:20:00,23.08,23.1,23.07,23.1,42600.0,18.673,18.6892,18.6649,18.6892,42600.0
2014-05-01 14:25:00,23.1,23.13,23.09,23.12,65800.0,18.6892,18.7134,18.6811,18.7053,65800.0
2014-05-01 14:30:00,23.12,23.17,23.12,23.14,136400.0,18.7053,18.7458,18.7053,18.7215,136400.0
2014-05-01 14:35:00,23.14,23.14,23.1,23.11,63800.0,18.7215,18.7215,18.6892,18.6973,63800.0
2014-05-01 14:40:00,23.11,23.12,23.1,23.1,38800.0,18.6973,18.7053,18.6892,18.6892,38800.0
2014-05-01 14:45:00,23.11,23.13,23.1,23.12,72800.0,18.6973,18.7134,18.6892,18.7053,72800.0
2014-05-01 14:50:00,23.12,23.14,23.11,23.11,67600.0,18.7053,18.7215,18.6973,18.6973,67600.0
2014-05-01 14:55:00,23.11,23.14,23.1,23.11,76800.0,18.6973,18.7215,18.6892,18.6973,76800.0
2014-05-01 15:00:00,23.11,23.13,23.1,23.11,108000.0,18.6973,18.7134,18.6892,18.6973,108000.0
2014-05-01 15:05:00,23.12,23.13,23.09,23.13,125400.0,18.7053,18.7134,18.6811,18.7134,125400.0
2014-05-01 15:10:00,23.13,23.13,23.1,23.11,248600.0,18.7134,18.7134,18.6892,18.6973,248600.0
2014-05-01 15:15:00,23.11,23.13,23.1,23.11,140200.0,18.6973,18.7134,18.6892,18.6973,140200.0
2014-05-01 15:20:00,23.1,23.11,23.09,23.1,74000.0,18.6892,18.6973,18.6811,18.6892,74000.0
2014-05-01 15:25:00,23.1,23.1,23.08,23.08,90000.0,18.6892,18.6892,18.673,18.673,90000.0
2014-05-01 15:30:00,23.08,23.1,23.08,23.1,75200.0,18.673,18.6892,18.673,18.6892,75200.0
2014-05-01 15:35:00,23.11,23.11,23.09,23.1,182800.0,18.6973,18.6973,18.6811,18.6892,182800.0
2014-05-01 15:40:00,23.09,23.1,23.07,23.07,49600.0,18.6811,18.6892,18.6649,18.6649,49600.0
2014-05-01 15:45:00,23.06,23.07,23.05,23.05,264000.0,18.6568,18.6649,18.6487,18.6487,264000.0
2014-05-01 15:50:00,23.06,23.08,23.05,23.05,220800.0,18.6568,18.673,18.6487,18.6487,220800.0
2014-05-01 15:55:00,23.06,23.09,23.05,23.09,517000.0,18.6568,18.6811,18.6487,18.6811,517000.0
2014-05-02 09:30:00,23.07,23.12,22.99,23.12,100800.0,18.6649,18.7053,18.6002,18.7053,100800.0
2014-05-02 09:35:00,23.11,23.13,23.09,23.11,72000.0,18.6973,18.7134,18.6811,18.6973,72000.0
2014-05-02 09:40:00,23.11,23.18,23.11,23.17,57200.0,18.6973,18.7539,18.6973,18.7458,57200.0
2014-05-02 09:45:00,23.18,23.25,23.18,23.23,72800.0,18.7539,18.8105,18.7539,18.7943,72800.0
2014-05-02 09:50:00,23.23,23.24,23.2,23.21,69800.0,18.7943,18.8024,18.7701,18.7782,69800.0
2014-05-02 09:55:00,23.21,23.24,23.2,23.23,65000.0,18.7782,18.8024,18.7701,18.7943,65000.0
2014-05-02 10:00:00,23.23,23.25,23.21,23.24,53600.0,18.7943,18.8105,18.7782,18.8024,53600.0
2014-05-02 10:05:00,23.25,23.3,23.25,23.29,91200.0,18.8105,18.851,18.8105,18.8429,91200.0
2014-05-02 10:10:00,23.3,23.35,23.3,23.34,77000.0,18.851,18.8914,18.851,18.8833,77000.0
2014-05-02 10:15:00,23.34,23.35,23.32,23.32,80200.0,18.8833,18.8914,18.8672,18.8672,80200.0
2014-05-02 10:20:00,23.32,23.32,23.28,23.31,53600.0,18.8672,18.8672,18.8348,18.8591,53600.0
2014-05-02 10:25:00,23.32,23.32,23.31,23.32,61200.0,18.8672,18.8672,18.8591,18.8672,61200.0
2014-05-02 10:30:00,23.32,23.33,23.28,23.28,75000.0,18.8672,18.8752,18.8348,18.8348,75000.0
2014-05-02 10:35:00,23.29,23.35,23.29,23.34,73400.0,18.8429,18.8914,18.8429,18.8833,73400.0
2014-05-02 10:40:00,23.34,23.35,23.29,23.29,93400.0,18.8833,18.8914,18.8429,18.8429,93400.0
2014-05-02 10:45:00,23.29,23.3,23.22,23.25,99400.0,18.8429,18.851,18.7862,18.8105,99400.0
2014-05-02 10:50:00,23.25,23.3,23.22,23.29,67000.0,18.8105,18.851,18.7862,18.8429,67000.0
2014-05-02 10:55:00,23.28,23.32,23.26,23.31,68600.0,18.8348,18.8672,18.8186,18.8591,68600.0
2014-05-02 11:00:00,23.3,23.3,23.26,23.28,108600.0,18.851,18.851,18.8186,18.8348,108600.0
2014-05-02 11:05:00,23.29,23.3,23.28,23.3,52400.0,18.8429,18.851,18.8348,18.851,52400.0
2014-05-02 11:10:00,23.3,23.3,23.25,23.25,3666000.0,18.851,18.851,18.8105,18.8105,3666000.0
2014-05-02 11:15:00,23.25,23.28,23.25,23.28,122600.0,18.8105,18.8348,18.8105,18.8348,122600.0
2014-05-02 11:20:00,23.28,23.28,23.22,23.22,129200.0,18.8348,18.8348,18.7862,18.7862,129200.0
2014-05-02 11:25:00,23.23,23.25,23.23,23.24,136200.0,18.7943,18.8105,18.7943,18.8024,136200.0
2014-05-02 11:30:00,23.24,23.31,23.24,23.31,122600.0,18.8024,18.8591,18.8024,18.8591,122600.0
2014-05-02 11:35:00,23.31,23.33,23.28,23.29,162600.0,18.8591,18.8752,18.8348,18.8429,162600.0
2014-05-02 11:40:00,23.29,23.29,23.28,23.28,91200.0,18.8429,18.8429,18.8348,18.8348,91200.0
2014-05-02 11:45:00,23.29,23.33,23.29,23.33,141800.0,18.8429,18.8752,18.8429,18.8752,141800.0
2014-05-02 11:50:00,23.33,23.34,23.32,23.33,129200.0,18.8752,18.8833,18.8672,18.8752,129200.0
2014-05-02 11:55:00,23.33,23.35,23.33,23.35,110600.0,18.8752,18.8914,18.8752,18.8914,110600.0
2014-05-02 12:00:00,23.35,23.35,23.3,23.3,118800.0,18.8914,18.8914,18.851,18.851,118800.0
2014-05-02 12:05:00,23.3,23.31,23.29,23.29,94000.0,18.851,18.8591,18.8429,18.8429,94000.0
2014-05-02 12:10:00,23.29,23.3,23.28,23.29,126200.0,18.8429,18.851,18.8348,18.8429,126200.0
2014-05-02 12:15:00,23.3,23.3,23.29,23.3,62000.0,18.851,18.851,18.8429,18.851,62000.0
2014-05-02 12:20:00,23.3,23.3,23.27,23.3,95400.0,18.851,18.851,18.8267,18.851,95400.0
2014-05-02 12:25:00,23.3,23.32,23.3,23.32,88000.0,18.851,18.8672,18.851,18.8672,88000.0
2014-05-02 12:30:00,23.32,23.34,23.32,23.33,68200.0,18.8672,18.8833,18.8672,18.8752,68200.0
2014-05-02 12:35:00,23.33,23.35,23.33,23.35,81400.0,18.8752,18.8914,18.8752,18.8914,81400.0
2014-05-02 12:40:00,23.35,23.36,23.34,23.34,80800.0,18.8914,18.8995,18.8833,18.8833,80800.0
2014-05-02 12:45:00,23.34,23.35,23.33,23.33,73800.0,18.8833,18.8914,18.8752,18.8752,73800.0
2014-05-02 12:50:00,23.33,23.35,23.33,23.35,75600.0,18.8752,18.8914,18.8752,18.8914,75600.0
2014-05-02 12:55:00,23.35,23.36,23.35,23.36,77800.0,18.8914,18.8995,18.8914,18.8995,77800.0
2014-05-02 13:00:00,23.36,23.38,23.36,23.36,115800.0,18.8995,18.9157,18.8995,18.8995,115800.0
2014-05-02 13:05:00,23.36,23.36,23.34,23.35,38600.0,18.8995,18.8995,18.8833,18.8914,38600.0
2014-05-02 13:10:00,23.34,23.35,23.32,23.32,98200.0,18.8833,18.8914,18.8672,18.8672,98200.0
2014-05-02 13:15:00,23.32,23.32,23.3,23.3,78800.0,18.8672,18.8672,18.851,18.851,78800.0
2014-05-02 13:20:00,23.3,23.3,23.26,23.26,103400.0,18.851,18.851,18.8186,18.8186,103400.0
2014-05-02 13:25:00,23.26,23.29,23.25,23.29,93600.0,18.8186,18.8429,18.8105,18.8429,93600.0
2014-05-02 13:30:00,23.29,23.3,23.28,23.29,62600.0,18.8429,18.851,18.8348,18.8429,62600.0
2014-05-02 13:35:00,23.3,23.3,23.27,23.3,95000.0,18.851,18.851,18.8267,18.851,95000.0
2014-05-02 13:40:00,23.3,23.33,23.29,23.33,70800.0,18.851,18.8752,18.8429,18.8752,70800.0
2014-05-02 13:45:00,23.33,23.34,23.31,23.33,93200.0,18.8752,18.8833,18.8591,18.8752,93200.0
2014-05-02 13:50:00,23.33,23.33,23.32,23.33,106000.0,18.8752,18.8752,18.8672,18.8752,106000.0
2014-05-02 13:55:00,23.33,23.33,23.3,23.32,81000.0,18.8752,18.8752,18.851,18.8672,81000.0
2014-05-02 14:00:00,23.31,23.31,23.27,23.29,50800.0,18.8591,18.8591,18.8267,18.8429,50800.0
2014-05-02 14:05:00,23.29,23.29,23.27,23.27,54600.0,18.8429,18.8429,18.8267,18.8267,54600.0
2014-05-02 14:10:00,23.27,23.27,23.24,23.24,45200.0,18.8267,18.8267,18.8024,18.8024,45200.0
2014-05-02 14:15:00,23.24,23.27,23.24,23.27,42000.0,18.8024,18.8267,18.8024,18.8267,42000.0
2014-05-02 14:20:00,23.27,23.27,23.24,23.24,37600.0,18.8267,18.8267,18.8024,18.8024,37600.0
2014-05-02 14:25:00,23.24,23.25,23.24,23.24,41600.0,18.8024,18.8105,18.8024,18.8024,41600.0
2014-05-02 14:30:00,23.24,23.24,23.22,23.23,46200.0,18.8024,18.8024,18.7862,18.7943,46200.0
2014-05-02 14:35:00,23.24,23.27,23.24,23.25,44600.0,18.8024,18.8267,18.8024,18.8105,44600.0
2014-05-02 14:40:00,23.25,23.27,23.25,23.26,27600.0,18.8105,18.8267,18.8105,18.8186,27600.0
2014-05-02 14:45:00,23.26,23.27,23.23,23.24,71200.0,18.8186,18.8267,18.7943,18.8024,71200.0
2014-05-02 14:50:00,23.24,23.27,23.24,23.27,34600.0,18.8024,18.8267,18.8024,18.8267,34600.0
2014-05-02 14:55:00,23.26,23.27,23.25,23.25,51800.0,18.8186,18.8267,18.8105,18.8105,51800.0
2014-05-02 15:00:00,23.25,23.26,23.24,23.25,65600.0,18.8105,18.8186,18.8024,18.8105,65600.0
2014-05-02 15:05:00,23.26,23.29,23.26,23.29,53800.0,18.8186,18.8429,18.8186,18.8429,53800.0
2014-05-02 15:10:00,23.29,23.3,23.28,23.29,63000.0,18.8429,18.851,18.8348,18.8429,63000.0
2014-05-02 15:15:00,23.29,23.29,23.27,23.28,55600.0,18.8429,18.8429,18.8267,18.8348,55600.0
2014-05-02 15:20:00,23.28,23.29,23.27,23.28,74400.0,18.8348,18.8429,18.8267,18.8348,74400.0
2014-05-02 15:25:00,23.28,23.28,23.25,23.25,80000.0,18.8348,18.8348,18.8105,18.8105,80000.0
2014-05-02 15:30:00,23.25,23.25,23.23,23.24,70000.0,18.8105,18.8105,18.7943,18.8024,70000.0
2014-05-02 15:35:00,23.24,23.24,23.22,23.23,123600.0,18.8024,18.8024,18.7862,18.7943,123600.0
2014-05-02 15:40:00,23.23,23.23,23.21,23.22,52200.0,18.7943,18.7943,18.7782,18.7862,52200.0
2014-05-02 15:45:00,23.22,23.24,23.22,23.23,98400.0,18.7862,18.8024,18.7862,18.7943,98400.0
2014-05-02 15:50:00,23.23,23.25,23.23,23.24,118200.0,18.7943,18.8105,18.7943,18.8024,118200.0
2014-05-02 15:55:00,23.24,23.25,23.24,23.25,248000.0,18.8024,18.8105,18.8024,18.8105,248000.0
2014-05-05 09:30:00,23.18,23.24,23.17,23.22,152200.0,18.7539,18.8024,18.7458,18.7862,152200.0
2014-05-05 09:35:00,23.22,23.22,23.16,23.16,92000.0,18.7862,18.7862,18.7377,18.7377,92000.0
2014-05-05 09:40:00,23.17,23.17,23.1,23.11,46600.0,18.7458,18.7458,18.6892,18.6973,46600.0
2014-05-05 09:45:00,23.11,23.19,23.11,23.16,113800.0,18.6973,18.762,18.6973,18.7377,113800.0
2014-05-05 09:50:00,23.16,23.23,23.16,23.21,53200.0,18.7377,18.7943,18.7377,18.7782,53200.0
2014-05-05 09:55:00,23.21,23.21,23.18,23.18,51200.0,18.7782,18.7782,18.7539,18.7539,51200.0
2014-05-05 10:00:00,23.19,23.24,23.18,23.18,75000.0,18.762,18.8024,18.7539,18.7539,75000.0
2014-05-05 10:05:00,23.18,23.19,23.17,23.17,110600.0,18.7539,18.762,18.7458,18.7458,110600.0
2014-05-05 10:10:00,23.17,23.19,23.17,23.18,67800.0,18.7458,18.762,18.7458,18.7539,67800.0
2014-05-05 10:15:00,23.18,23.21,23.18,23.2,52600.0,18.7539,18.7782,18.7539,18.7701,52600.0
2014-05-05 10:20:00,23.2,23.22,23.18,23.2,42000.0,18.7701,18.7862,18.7539,18.7701,42000.0
2014-05-05 10:25:00,23.2,23.22,23.18,23.18,75400.0,18.7701,18.7862,18.7539,18.7539,75400.0
2014-05-05 10:30:00,23.18,23.22,23.18,23.22,40400.0,18.7539,18.7862,18.7539,18.7862,40400.0
2014-05-05 10:35:00,23.22,23.25,23.22,23.23,58800.0,18.7862,18.8105,18.7862,18.7943,58800.0
2014-05-05 10:40:00,23.22,23.25,23.22,23.22,49200.0,18.7862,18.8105,18.7862,18.7862,49200.0
2014-05-05 10:45:00,23.22,23.24,23.21,23.21,42000.0,18.7862,18.8024,18.7782,18.7782,42000.0
2014-05-05 10:50:00,23.21,23.21,23.18,23.18,73600.0,18.7782,18.7782,18.7539,18.7539,73600.0
2014-05-05 10:55:00,23.18,23.22,23.18,23.21,34800.0,18.7539,18.7862,18.7539,18.7782,34800.0
2014-05-05 11:00:00,23.21,23.21,23.19,23.2,22400.0,18.7782,18.7782,18.762,18.7701,22400.0
2014-05-05 11:05:00,23.2,23.22,23.2,23.21,36800.0,18.7701,18.7862,18.7701,18.7782,36800.0
2014-05-05 11:10:00,23.22,23.22,23.2,23.2,43000.0,18.7862,18.7862,18.7701,18.7701,43000.0
2014-05-05 11:15:00,23.21,23.21,23.18,23.18,52800.0,18.7782,18.7782,18.7539,18.7539,52800.0
2014-05-05 11:20:00,23.18,23.21,23.18,23.2,41400.0,18.7539,18.7782,18.7539,18.7701,41400.0
2014-05-05 11:25:00,23.2,23.2,23.18,23.19,70800.0,18.7701,18.7701,18.7539,18.762,70800.0
2014-05-05 11:30:00,23.19,23.23,23.19,23.23,48200.0,18.762,18.7943,18.762,18.7943,48200.0
2014-05-05 11:35:00,23.23,23.23,23.2,23.23,34800.0,18.7943,18.7943,18.7701,18.7943,34800.0
2014-05-05 11:40:00,23.23,23.24,23.2,23.2,61400.0,18.7943,18.8024,18.7701,18.7701,61400.0
2014-05-05 11:45:00,23.2,23.21,23.2,23.2,29800.0,18.7701,18.7782,18.7701,18.7701,29800.0
2014-05-05 11:50:00,23.2,23.21,23.18,23.19,63400.0,18.7701,18.7782,18.7539,18.762,63400.0
2014-05-05 11:55:00,23.19,23.22,23.19,23.21,49400.0,18.762,18.7862,18.762,18.7782,49400.0
2014-05-05 12:00:00,23.21,23.21,23.18,23.2,108800.0,18.7782,18.7782,18.7539,18.7701,108800.0
2014-05-05 12:05:00,23.21,23.21,23.18,23.18,31200.0,18.7782,18.7782,18.7539,18.7539,31200.0
2014-05-05 12:10:00,23.19,23.2,23.18,23.2,43600.0,18.762,18.7701,18.7539,18.7701,43600.0
2014-05-05 12:15:00,23.2,23.21,23.19,23.21,28200.0,18.7701,18.7782,18.762,18.7782,28200.0
2014-05-05 12:20:00,23.21,23.22,23.18,23.22,29800.0,18.7782,18.7862,18.7539,18.7862,29800.0
2014-05-05 12:25:00,23.22,23.23,23.21,23.22,30200.0,18.7862,18.7943,18.7782,18.7862,30200.0
2014-05-05 12:30:00,23.22,23.22,23.2,23.21,33600.0,18.7862,18.7862,18.7701,18.7782,33600.0
2014-05-05 12:35:00,23.21,23.21,23.18,23.19,88200.0,18.7782,18.7782,18.7539,18.762,88200.0
2014-05-05 12:40:00,23.19,23.2,23.18,23.18,38600.0,18.762,18.7701,18.7539,18.7539,38600.0
2014-05-05 12:45:00,23.18,23.2,23.18,23.2,45800.0,18.7539,18.7701,18.7539,18.7701,45800.0
2014-05-05 12:50:00,23.2,23.2,23.18,23.2,52200.0,18.7701,18.7701,18.7539,18.7701,52200.0
2014-05-05 12:55:00,23.2,23.2,23.18,23.18,44800.0,18.7701,18.7701,18.7539,18.7539,44800.0
2014-05-05 13:00:00,23.18,23.18,23.16,23.18,51400.0,18.7539,18.7539,18.7377,18.7539,51400.0
2014-05-05 13:05:00,23.18,23.2,23.18,23.2,26400.0,18.7539,18.7701,18.7539,18.7701,26400.0
2014-05-05 13:10:00,23.2,23.21,23.18,23.18,27200.0,18.7701,18.7782,18.7539,18.7539,27200.0
2014-05-05 13:15:00,23.18,23.2,23.18,23.19,25000.0,18.7539,18.7701,18.7539,18.762,25000.0
2014-05-05 13:20:00,23.19,23.21,23.18,23.2,44600.0,18.762,18.7782,18.7539,18.7701,44600.0
2014-05-05 13:25:00,23.2,23.22,23.2,23.2,35800.0,18.7701,18.7862,18.7701,18.7701,35800.0
2014-05-05 13:30:00,23.19,23.21,23.19,23.21,33600.0,18.762,18.7782,18.762,18.7782,33600.0
2014-05-05 13:35:00,23.21,23.21,23.19,23.21,35800.0,18.7782,18.7782,18.762,18.7782,35800.0
2014-05-05 13:40:00,23.21,23.21,23.18,23.2,36600.0,18.7782,18.7782,18.7539,18.7701,36600.0
2014-05-05 13:45:00,23.2,23.2,23.18,23.18,37200.0,18.7701,18.7701,18.7539,18.7539,37200.0
2014-05-05 13:50:00,23.18,23.2,23.18,23.19,32200.0,18.7539,18.7701,18.7539,18.762,32200.0
2014-05-05 13:55:00,23.2,23.21,23.18,23.18,34400.0,18.7701,18.7782,18.7539,18.7539,34400.0
2014-05-05 14:00:00,23.18,23.2,23.18,23.18,32600.0,18.7539,18.7701,18.7539,18.7539,32600.0
2014-05-05 14:05:00,23.18,23.21,23.18,23.2,53400.0,18.7539,18.7782,18.7539,18.7701,53400.0
2014-05-05 14:10:00,23.2,23.22,23.18,23.19,81200.0,18.7701,18.7862,18.7539,18.762,81200.0
2014-05-05 14:15:00,23.19,23.21,23.19,23.21,31600.0,18.762,18.7782,18.762,18.7782,31600.0
2014-05-05 14:20:00,23.21,23.21,23.2,23.2,32800.0,18.7782,18.7782,18.7701,18.7701,32800.0
2014-05-05 14:25:00,23.2,23.21,23.2,23.2,77200.0,18.7701,18.7782,18.7701,18.7701,77200.0
2014-05-05 14:30:00,23.2,23.21,23.2,23.2,51200.0,18.7701,18.7782,18.7701,18.7701,51200.0
2014-05-05 14:35:00,23.21,23.21,23.2,23.21,64600.0,18.7782,18.7782,18.7701,18.7782,64600.0
2014-05-05 14:40:00,23.21,23.21,23.2,23.21,46200.0,18.7782,18.7782,18.7701,18.7782,46200.0
2014-05-05 14:45:00,23.21,23.23,23.21,23.23,56200.0,18.7782,18.7943,18.7782,18.7943,56200.0
2014-05-05 14:50:00,23.23,23.23,23.2,23.2,42600.0,18.7943,18.7943,18.7701,18.7701,42600.0
2014-05-05 14:55:00,23.2,23.21,23.2,23.2,133800.0,18.7701,18.7782,18.7701,18.7701,133800.0
2014-05-05 15:00:00,23.2,23.21,23.19,23.2,79200.0,18.7701,18.7782,18.762,18.7701,79200.0
2014-05-05 15:05:00,23.2,23.21,23.19,23.2,106400.0,18.7701,18.7782,18.762,18.7701,106400.0
2014-05-05 15:10:00,23.2,23.22,23.2,23.22,53000.0,18.7701,18.7862,18.7701,18.7862,53000.0
2014-05-05 15:15:00,23.22,23.24,23.21,23.23,81600.0,18.7862,18.8024,18.7782,18.7943,81600.0
2014-05-05 15:20:00,23.23,23.27,23.23,23.27,153000.0,18.7943,18.8267,18.7943,18.8267,153000.0
2014-05-05 15:25:00,23.27,23.27,23.25,23.25,87200.0,18.8267,18.8267,18.8105,18.8105,87200.0
2014-05-05 15:30:00,23.25,23.31,23.25,23.31,190400.0,18.8105,18.8591,18.8105,18.8591,190400.0
2014-05-05 15:35:00,23.31,23.32,23.3,23.32,207800.0,18.8591,18.8672,18.851,18.8672,207800.0
2014-05-05 15:40:00,23.32,23.32,23.25,23.25,169200.0,18.8672,18.8672,18.8105,18.8105,169200.0
2014-05-05 15:45:00,23.25,23.25,23.23,23.24,235800.0,18.8105,18.8105,18.7943,18.8024,235800.0
2014-05-05 15:50:00,23.24,23.24,23.23,23.24,192000.0,18.8024,18.8024,18.7943,18.8024,192000.0
2014-05-05 15:55:00,23.23,23.24,23.22,23.22,321800.0,18.7943,18.8024,18.7862,18.7862,321800.0
2014-05-06 09:30:00,23.17,23.23,23.11,23.17,122400.0,18.7458,18.7943,18.6973,18.7458,122400.0
2014-05-06 09:35:00,23.17,23.23,23.16,23.17,70800.0,18.7458,18.7943,18.7377,18.7458,70800.0
2014-05-06 09:40:00,23.17,23.19,23.14,23.15,54800.0,18.7458,18.762,18.7215,18.7296,54800.0
2014-05-06 09:45:00,23.15,23.23,23.14,23.21,88800.0,18.7296,18.7943,18.7215,18.7782,88800.0
2014-05-06 09:50:00,23.21,23.22,23.15,23.15,63600.0,18.7782,18.7862,18.7296,18.7296,63600.0
2014-05-06 09:55:00,23.15,23.17,23.11,23.17,77000.0,18.7296,18.7458,18.6973,18.7458,77000.0
2014-05-06 10:00:00,23.17,23.18,23.14,23.18,48800.0,18.7458,18.7539,18.7215,18.7539,48800.0
2014-05-06 10:05:00,23.17,23.17,23.12,23.13,167600.0,18.7458,18.7458,18.7053,18.7134,167600.0
2014-05-06 10:10:00,23.13,23.13,23.08,23.08,164400.0,18.7134,18.7134,18.673,18.673,164400.0
2014-05-06 10:15:00,23.08,23.1,23.08,23.09,54000.0,18.673,18.6892,18.673,18.6811,54000.0
2014-05-06 10:20:00,23.09,23.1,23.08,23.09,41200.0,18.6811,18.6892,18.673,18.6811,41200.0
2014-05-06 10:25:00,23.1,23.1,23.07,23.1,59000.0,18.6892,18.6892,18.6649,18.6892,59000.0
2014-05-06 10:30:00,23.1,23.14,23.1,23.13,50200.0,18.6892,18.7215,18.6892,18.7134,50200.0
2014-05-06 10:35:00,23.13,23.14,23.12,23.12,47800.0,18.7134,18.7215,18.7053,18.7053,47800.0
2014-05-06 10:40:00,23.12,23.12,23.1,23.11,42600.0,18.7053,18.7053,18.6892,18.6973,42600.0
2014-05-06 10:45:00,23.11,23.12,23.1,23.11,84800.0,18.6973,18.7053,18.6892,18.6973,84800.0
2014-05-06 10:50:00,23.11,23.11,23.07,23.08,58600.0,18.6973,18.6973,18.6649,18.673,58600.0
2014-05-06 10:55:00,23.08,23.08,23.07,23.08,75000.0,18.673,18.673,18.6649,18.673,75000.0
2014-05-06 11:00:00,23.08,23.11,23.07,23.11,90600.0,18.673,18.6973,18.6649,18.6973,90600.0
2014-05-06 11:05:00,23.12,23.13,23.1,23.11,101200.0,18.7053,18.7134,18.6892,18.6973,101200.0
2014-05-06 11:10:00,23.11,23.11,23.1,23.11,78400.0,18.6973,18.6973,18.6892,18.6973,78400.0
2014-05-06 11:15:00,23.11,23.11,23.1,23.1,16800.0,18.6973,18.6973,18.6892,18.6892,16800.0
2014-05-06 11:20:00,23.1,23.1,23.09,23.1,92200.0,18.6892,18.6892,18.6811,18.6892,92200.0
2014-05-06 11:25:00,23.1,23.11,23.09,23.11,69200.0,18.6892,18.6973,18.6811,18.6973,69200.0
2014-05-06 11:30:00,23.11,23.14,23.11,23.14,38800.0,18.6973,18.7215,18.6973,18.7215,38800.0
2014-05-06 11:35:00,23.14,23.16,23.12,23.14,136800.0,18.7215,18.7377,18.7053,18.7215,136800.0
2014-05-06 11:40:00,23.14,23.15,23.14,23.15,20800.0,18.7215,18.7296,18.7215,18.7296,20800.0
2014-05-06 11:45:00,23.15,23.17,23.15,23.17,48400.0,18.7296,18.7458,18.7296,18.7458,48400.0
2014-05-06 11:50:00,23.17,23.18,23.15,23.16,72000.0,18.7458,18.7539,18.7296,18.7377,72000.0
2014-05-06 11:55:00,23.16,23.18,23.16,23.18,15400.0,18.7377,18.7539,18.7377,18.7539,15400.0
2014-05-06 12:00:00,23.19,23.2,23.18,23.18,62200.0,18.762,18.7701,18.7539,18.7539,62200.0
2014-05-06 12:05:00,23.18,23.2,23.16,23.17,64600.0,18.7539,18.7701,18.7377,18.7458,64600.0
2014-05-06 12:10:00,23.18,23.2,23.17,23.2,23000.0,18.7539,18.7701,18.7458,18.7701,23000.0
2014-05-06 12:15:00,23.2,23.2,23.18,23.18,63600.0,18.7701,18.7701,18.7539,18.7539,63600.0
2014-05-06 12:20:00,23.19,23.19,23.17,23.19,27800.0,18.762,18.762,18.7458,18.762,27800.0
2014-05-06 12:25:00,23.18,23.2,23.17,23.2,62800.0,18.7539,18.7701,18.7458,18.7701,62800.0
2014-05-06 12:30:00,23.2,23.21,23.2,23.2,63000.0,18.7701,18.7782,18.7701,18.7701,63000.0
2014-05-06 12:35:00,23.2,23.21,23.18,23.21,69600.0,18.7701,18.7782,18.7539,18.7782,69600.0
2014-05-06 12:40:00,23.21,23.22,23.2,23.22,61800.0,18.7782,18.7862,18.7701,18.7862,61800.0
2014-05-06 12:45:00,23.22,23.23,23.21,23.23,42000.0,18.7862,18.7943,18.7782,18.7943,42000.0
2014-05-06 12:50:00,23.23,23.23,23.19,23.2,28000.0,18.7943,18.7943,18.762,18.7701,28000.0
2014-05-06 12:55:00,23.21,23.23,23.2,23.22,40000.0,18.7782,18.7943,18.7701,18.7862,40000.0
2014-05-06 13:00:00,23.23,23.24,23.23,23.23,44400.0,18.7943,18.8024,18.7943,18.7943,44400.0
2014-05-06 13:05:00,23.23,23.23,23.2,23.2,29400.0,18.7943,18.7943,18.7701,18.7701,29400.0
2014-05-06 13:10:00,23.2,23.2,23.17,23.17,48400.0,18.7701,18.7701,18.7458,18.7458,48400.0
2014-05-06 13:15:00,23.17,23.17,23.16,23.16,52200.0,18.7458,18.7458,18.7377,18.7377,52200.0
2014-05-06 13:20:00,23.16,23.18,23.16,23.17,44000.0,18.7377,18.7539,18.7377,18.7458,44000.0
2014-05-06 13:25:00,23.17,23.17,23.15,23.16,51600.0,18.7458,18.7458,18.7296,18.7377,51600.0
2014-05-06 13:30:00,23.17,23.17,23.14,23.15,47400.0,18.7458,18.7458,18.7215,18.7296,47400.0
2014-05-06 13:35:00,23.15,23.16,23.11,23.11,62400.0,18.7296,18.7377,18.6973,18.6973,62400.0
2014-05-06 13:40:00,23.11,23.12,23.09,23.11,93200.0,18.6973,18.7053,18.6811,18.6973,93200.0
2014-05-06 13:45:00,23.11,23.14,23.11,23.14,77400.0,18.6973,18.7215,18.6973,18.7215,77400.0
2014-05-06 13:50:00,23.14,23.17,23.13,23.16,108600.0,18.7215,18.7458,18.7134,18.7377,108600.0
2014-05-06 13:55:00,23.17,23.17,23.11,23.11,52600.0,18.7458,18.7458,18.6973,18.6973,52600.0
2014-05-06 14:00:00,23.11,23.14,23.11,23.13,83200.0,18.6973,18.7215,18.6973,18.7134,83200.0
2014-05-06 14:05:00,23.13,23.17,23.13,23.16,89000.0,18.7134,18.7458,18.7134,18.7377,89000.0
2014-05-06 14:10:00,23.17,23.2,23.17,23.18,60800.0,18.7458,18.7701,18.7458,18.7539,60800.0
2014-05-06 14:15:00,23.18,23.19,23.18,23.19,26000.0,18.7539,18.762,18.7539,18.762,26000.0
2014-05-06 14:20:00,23.19,23.19,23.17,23.18,81000.0,18.762,18.762,18.7458,18.7539,81000.0
2014-05-06 14:25:00,23.18,23.19,23.18,23.19,69600.0,18.7539,18.762,18.7539,18.762,69600.0
2014-05-06 14:30:00,23.18,23.21,23.17,23.21,75000.0,18.7539,18.7782,18.7458,18.7782,75000.0
2014-05-06 14:35:00,23.21,23.23,23.21,23.22,71200.0,18.7782,18.7943,18.7782,18.7862,71200.0
2014-05-06 14:40:00,23.23,23.25,23.22,23.24,97800.0,18.7943,18.8105,18.7862,18.8024,97800.0
2014-05-06 14:45:00,23.25,23.25,23.2,23.21,166600.0,18.8105,18.8105,18.7701,18.7782,166600.0
2014-05-06 14:50:00,23.21,23.24,23.2,23.24,68200.0,18.7782,18.8024,18.7701,18.8024,68200.0
2014-05-06 14:55:00,23.24,23.25,23.24,23.24,54800.0,18.8024,18.8105,18.8024,18.8024,54800.0
2014-05-06 15:00:00,23.23,23.24,23.21,23.23,96800.0,18.7943,18.8024,18.7782,18.7943,96800.0
2014-05-06 15:05:00,23.23,23.23,23.22,23.22,59200.0,18.7943,18.7943,18.7862,18.7862,59200.0
2014-05-06 15:10:00,23.23,23.26,23.23,23.25,89000.0,18.7943,18.8186,18.7943,18.8105,89000.0
2014-05-06 15:15:00,23.25,23.25,23.24,23.24,51800.0,18.8105,18.8105,18.8024,18.8024,51800.0
2014-05-06 15:20:00,23.24,23.27,23.24,23.27,137800.0,18.8024,18.8267,18.8024,18.8267,137800.0
2014-05-06 15:25:00,23.27,23.27,23.24,23.25,107200.0,18.8267,18.8267,18.8024,18.8105,107200.0
2014-05-06 15:30:00,23.25,23.25,23.23,23.24,124000.0,18.8105,18.8105,18.7943,18.8024,124000.0
2014-05-06 15:35:00,23.24,23.25,23.24,23.25,120600.0,18.8024,18.8105,18.8024,18.8105,120600.0
2014-05-06 15:40:00,23.25,23.25,23.23,23.24,127200.0,18.8105,18.8105,18.7943,18.8024,127200.0
2014-05-06 15:45:00,23.24,23.24,23.22,23.23,163000.0,18.8024,18.8024,18.7862,18.7943,163000.0
2014-05-06 15:50:00,23.23,23.23,23.2,23.21,183800.0,18.7943,18.7943,18.7701,18.7782,183800.0
2014-05-06 15:55:00,23.2,23.22,23.18,23.2,755400.0,18.7701,18.7862,18.7539,18.7701,755400.0
2014-05-07 09:30:00,23.0,23.0,22.87,22.87,362800.0,18.6083,18.6083,18.5031,18.5031,362800.0
2014-05-07 09:35:00,22.86,22.99,22.86,22.86,190200.0,18.495,18.6002,18.495,18.495,190200.0
2014-05-07 09:40:00,22.86,22.89,22.83,22.85,210400.0,18.495,18.5193,18.4707,18.4869,210400.0
2014-05-07 09:45:00,22.85,22.86,22.81,22.85,191600.0,18.4869,18.495,18.4545,18.4869,191600.0
2014-05-07 09:50:00,22.85,22.86,22.8,22.84,157200.0,18.4869,18.495,18.4464,18.4788,157200.0
2014-05-07 09:55:00,22.83,22.84,22.81,22.81,118800.0,18.4707,18.4788,18.4545,18.4545,118800.0
2014-05-07 10:00:00,22.81,22.85,22.81,22.82,174800.0,18.4545,18.4869,18.4545,18.4626,174800.0
2014-05-07 10:05:00,22.82,22.82,22.68,22.68,287200.0,18.4626,18.4626,18.3494,18.3494,287200.0
2014-05-07 10:10:00,22.68,22.75,22.66,22.73,208600.0,18.3494,18.406,18.3332,18.3898,208600.0
2014-05-07 10:15:00,22.73,22.82,22.71,22.81,135600.0,18.3898,18.4626,18.3736,18.4545,135600.0
2014-05-07 10:20:00,22.81,22.85,22.78,22.79,149200.0,18.4545,18.4869,18.4303,18.4384,149200.0
2014-05-07 10:25:00,22.79,22.83,22.78,22.83,126200.0,18.4384,18.4707,18.4303,18.4707,126200.0
2014-05-07 10:30:00,22.83,22.91,22.82,22.91,157200.0,18.4707,18.5354,18.4626,18.5354,157200.0
2014-05-07 10:35:00,22.91,23.0,22.91,22.97,159800.0,18.5354,18.6083,18.5354,18.584,159800.0
2014-05-07 10:40:00,22.97,22.98,22.95,22.97,84400.0,18.584,18.5921,18.5678,18.584,84400.0
2014-05-07 10:45:00,22.97,23.0,22.96,23.0,118400.0,18.584,18.6083,18.5759,18.6083,118400.0
2014-05-07 10:50:00,23.0,23.0,22.96,22.96,112600.0,18.6083,18.6083,18.5759,18.5759,112600.0
2014-05-07 10:55:00,22.97,23.0,22.96,22.96,55600.0,18.584,18.6083,18.5759,18.5759,55600.0
2014-05-07 11:00:00,22.96,22.97,22.94,22.96,66000.0,18.5759,18.584,18.5597,18.5759,66000.0
2014-05-07 11:05:00,22.96,22.96,22.93,22.96,98800.0,18.5759,18.5759,18.5516,18.5759,98800.0
2014-05-07 11:10:00,22.96,22.98,22.94,22.98,215400.0,18.5759,18.5921,18.5597,18.5921,215400.0
2014-05-07 11:15:00,22.98,22.99,22.96,22.98,148400.0,18.5921,18.6002,18.5759,18.5921,148400.0
2014-05-07 11:20:00,22.98,22.99,22.97,22.98,60200.0,18.5921,18.6002,18.584,18.5921,60200.0
2014-05-07 11:25:00,22.98,23.0,22.97,23.0,109600.0,18.5921,18.6083,18.584,18.6083,109600.0
2014-05-07 11:30:00,23.0,23.02,22.99,23.02,131200.0,18.6083,18.6244,18.6002,18.6244,131200.0
2014-05-07 11:35:00,23.01,23.04,22.99,23.04,78600.0,18.6163,18.6406,18.6002,18.6406,78600.0
2014-05-07 11:40:00,23.03,23.07,23.03,23.06,81200.0,18.6325,18.6649,18.6325,18.6568,81200.0
2014-05-07 11:45:00,23.07,23.09,23.05,23.05,45000.0,18.6649,18.6811,18.6487,18.6487,45000.0
2014-05-07 11:50:00,23.06,23.08,23.05,23.06,62600.0,18.6568,18.673,18.6487,18.6568,62600.0
2014-05-07 11:55:00,23.06,23.09,23.06,23.08,51800.0,18.6568,18.6811,18.6568,18.673,51800.0
2014-05-07 12:00:00,23.07,23.08,23.06,23.08,53800.0,18.6649,18.673,18.6568,18.673,53800.0
2014-05-07 12:05:00,23.08,23.1,23.07,23.08,52600.0,18.673,18.6892,18.6649,18.673,52600.0
2014-05-07 12:10:00,23.09,23.1,23.08,23.1,50800.0,18.6811,18.6892,18.673,18.6892,50800.0
2014-05-07 12:15:00,23.1,23.11,23.09,23.09,61600.0,18.6892,18.6973,18.6811,18.6811,61600.0
2014-05-07 12:20:00,23.09,23.11,23.08,23.11,41800.0,18.6811,18.6973,18.673,18.6973,41800.0
2014-05-07 12:25:00,23.11,23.11,23.09,23.09,62400.0,18.6973,18.6973,18.6811,18.6811,62400.0
2014-05-07 12:30:00,23.09,23.13,23.09,23.12,51000.0,18.6811,18.7134,18.6811,18.7053,51000.0
2014-05-07 12:35:00,23.12,23.13,23.11,23.12,63000.0,18.7053,18.7134,18.6973,18.7053,63000.0
2014-05-07 12:40:00,23.13,23.13,23.1,23.1,58600.0,18.7134,18.7134,18.6892,18.6892,58600.0
2014-05-07 12:45:00,23.1,23.1,23.08,23.1,76200.0,18.6892,18.6892,18.673,18.6892,76200.0
2014-05-07 12:50:00,23.1,23.12,23.09,23.12,66600.0,18.6892,18.7053,18.6811,18.7053,66600.0
2014-05-07 12:55:00,23.12,23.12,23.09,23.09,62600.0,18.7053,18.7053,18.6811,18.6811,62600.0
2014-05-07 13:00:00,23.09,23.11,23.08,23.11,48200.0,18.6811,18.6973,18.673,18.6973,48200.0
2014-05-07 13:05:00,23.11,23.13,23.1,23.1,56200.0,18.6973,18.7134,18.6892,18.6892,56200.0
2014-05-07 13:10:00,23.1,23.12,23.08,23.11,70400.0,18.6892,18.7053,18.673,18.6973,70400.0
2014-05-07 13:15:00,23.11,23.13,23.11,23.12,54400.0,18.6973,18.7134,18.6973,18.7053,54400.0
2014-05-07 13:20:00,23.12,23.13,23.1,23.12,44000.0,18.7053,18.7134,18.6892,18.7053,44000.0
2014-05-07 13:25:00,23.12,23.13,23.11,23.12,40000.0,18.7053,18.7134,18.6973,18.7053,40000.0
2014-05-07 13:30:00,23.13,23.13,23.09,23.11,73000.0,18.7134,18.7134,18.6811,18.6973,73000.0
2014-05-07 13:35:00,23.11,23.13,23.1,23.11,57000.0,18.6973,18.7134,18.6892,18.6973,57000.0
2014-05-07 13:40:00,23.11,23.11,23.09,23.09,63800.0,18.6973,18.6973,18.6811,18.6811,63800.0
2014-05-07 13:45:00,23.09,23.09,23.02,23.03,103800.0,18.6811,18.6811,18.6244,18.6325,103800.0
2014-05-07 13:50:00,23.03,23.03,23.0,23.0,54400.0,18.6325,18.6325,18.6083,18.6083,54400.0
2014-05-07 13:55:00,23.01,23.02,22.99,22.99,55400.0,18.6163,18.6244,18.6002,18.6002,55400.0
2014-05-07 14:00:00,22.99,22.99,22.97,22.99,61600.0,18.6002,18.6002,18.584,18.6002,61600.0
2014-05-07 14:05:00,22.98,23.03,22.98,23.03,102000.0,18.5921,18.6325,18.5921,18.6325,102000.0
2014-05-07 14:10:00,23.03,23.05,23.03,23.05,61600.0,18.6325,18.6487,18.6325,18.6487,61600.0
2014-05-07 14:15:00,23.05,23.08,23.03,23.08,61000.0,18.6487,18.673,18.6325,18.673,61000.0
2014-05-07 14:20:00,23.09,23.11,23.08,23.09,72000.0,18.6811,18.6973,18.673,18.6811,72000.0
2014-05-07 14:25:00,23.1,23.13,23.09,23.11,76600.0,18.6892,18.7134,18.6811,18.6973,76600.0
2014-05-07 14:30:00,23.12,23.12,23.08,23.08,63200.0,18.7053,18.7053,18.673,18.673,63200.0
2014-05-07 14:35:00,23.09,23.11,23.09,23.11,56200.0,18.6811,18.6973,18.6811,18.6973,56200.0
2014-05-07 14:40:00,23.11,23.11,23.09,23.1,75000.0,18.6973,18.6973,18.6811,18.6892,75000.0
2014-05-07 14:45:00,23.1,23.11,23.09,23.1,85800.0,18.6892,18.6973,18.6811,18.6892,85800.0
2014-05-07 14:50:00,23.11,23.11,23.08,23.09,62400.0,18.6973,18.6973,18.673,18.6811,62400.0
2014-05-07 14:55:00,23.1,23.13,23.09,23.13,85400.0,18.6892,18.7134,18.6811,18.7134,85400.0
2014-05-07 15:00:00,23.13,23.13,23.09,23.09,372200.0,18.7134,18.7134,18.6811,18.6811,372200.0
2014-05-07 15:05:00,23.09,23.13,23.09,23.12,79000.0,18.6811,18.7134,18.6811,18.7053,79000.0
2014-05-07 15:10:00,23.12,23.13,23.11,23.11,84000.0,18.7053,18.7134,18.6973,18.6973,84000.0
2014-05-07 15:15:00,23.11,23.12,23.11,23.12,61000.0,18.6973,18.7053,18.6973,18.7053,61000.0
2014-05-07 15:20:00,23.11,23.15,23.1,23.15,285200.0,18.6973,18.7296,18.6892,18.7296,285200.0
2014-05-07 15:25:00,23.15,23.16,23.14,23.15,191200.0,18.7296,18.7377,18.7215,18.7296,191200.0
2014-05-07 15:30:00,23.14,23.16,23.14,23.16,242000.0,18.7215,18.7377,18.7215,18.7377,242000.0
2014-05-07 15:35:00,23.15,23.16,23.14,23.16,245200.0,18.7296,18.7377,18.7215,18.7377,245200.0
2014-05-07 15:40:00,23.16,23.22,23.16,23.2,245400.0,18.7377,18.7862,18.7377,18.7701,245400.0
2014-05-07 15:45:00,23.2,23.2,23.18,23.18,140200.0,18.7701,18.7701,18.7539,18.7539,140200.0
2014-05-07 15:50:00,23.18,23.2,23.18,23.18,259600.0,18.7539,18.7701,18.7539,18.7539,259600.0
2014-05-07 15:55:00,23.18,23.18,23.17,23.18,282800.0,18.7539,18.7539,18.7458,18.7539,282800.0
2014-05-08 09:30:00,23.14,23.26,23.13,23.22,154200.0,18.7215,18.8186,18.7134,18.7862,154200.0
2014-05-08 09:35:00,23.19,23.28,23.18,23.2,81200.0,18.762,18.8348,18.7539,18.7701,81200.0
2014-05-08 09:40:00,23.19,23.27,23.18,23.25,88800.0,18.762,18.8267,18.7539,18.8105,88800.0
2014-05-08 09:45:00,23.25,23.29,23.24,23.29,87200.0,18.8105,18.8429,18.8024,18.8429,87200.0
2014-05-08 09:50:00,23.29,23.3,23.2,23.21,218200.0,18.8429,18.851,18.7701,18.7782,218200.0
2014-05-08 09:55:00,23.21,23.25,23.18,23.23,80000.0,18.7782,18.8105,18.7539,18.7943,80000.0
2014-05-08 10:00:00,23.23,23.27,23.22,23.26,79400.0,18.7943,18.8267,18.7862,18.8186,79400.0
2014-05-08 10:05:00,23.25,23.29,23.25,23.29,131800.0,18.8105,18.8429,18.8105,18.8429,131800.0
2014-05-08 10:10:00,23.29,23.29,23.26,23.26,83800.0,18.8429,18.8429,18.8186,18.8186,83800.0
2014-05-08 10:15:00,23.26,23.29,23.26,23.28,121600.0,18.8186,18.8429,18.8186,18.8348,121600.0
2014-05-08 10:20:00,23.28,23.28,23.24,23.24,89600.0,18.8348,18.8348,18.8024,18.8024,89600.0
2014-05-08 10:25:00,23.24,23.24,23.18,23.18,67200.0,18.8024,18.8024,18.7539,18.7539,67200.0
2014-05-08 10:30:00,23.18,23.24,23.18,23.24,59200.0,18.7539,18.8024,18.7539,18.8024,59200.0
2014-05-08 10:35:00,23.24,23.24,23.24,23.24,39000.0,18.8024,18.8024,18.8024,18.8024,39000.0
2014-05-08 10:40:00,23.24,23.25,23.24,23.25,97800.0,18.8024,18.8105,18.8024,18.8105,97800.0
2014-05-08 10:45:00,23.25,23.29,23.24,23.29,91400.0,18.8105,18.8429,18.8024,18.8429,91400.0
2014-05-08 10:50:00,23.29,23.3,23.29,23.3,51600.0,18.8429,18.851,18.8429,18.851,51600.0
2014-05-08 10:55:00,23.3,23.32,23.3,23.3,76000.0,18.851,18.8672,18.851,18.851,76000.0
2014-05-08 11:00:00,23.3,23.3,23.25,23.25,96000.0,18.851,18.851,18.8105,18.8105,96000.0
2014-05-08 11:05:00,23.25,23.27,23.25,23.27,62400.0,18.8105,18.8267,18.8105,18.8267,62400.0
2014-05-08 11:10:00,23.27,23.29,23.27,23.29,59600.0,18.8267,18.8429,18.8267,18.8429,59600.0
2014-05-08 11:15:00,23.29,23.29,23.28,23.29,47400.0,18.8429,18.8429,18.8348,18.8429,47400.0
2014-05-08 11:20:00,23.29,23.3,23.28,23.29,55800.0,18.8429,18.851,18.8348,18.8429,55800.0
2014-05-08 11:25:00,23.29,23.31,23.29,23.3,83000.0,18.8429,18.8591,18.8429,18.851,83000.0
2014-05-08 11:30:00,23.3,23.33,23.3,23.33,75400.0,18.851,18.8752,18.851,18.8752,75400.0
2014-05-08 11:35:00,23.33,23.34,23.3,23.3,55000.0,18.8752,18.8833,18.851,18.851,55000.0
2014-05-08 11:40:00,23.3,23.31,23.28,23.3,55400.0,18.851,18.8591,18.8348,18.851,55400.0
2014-05-08 11:45:00,23.3,23.31,23.3,23.31,48000.0,18.851,18.8591,18.851,18.8591,48000.0
2014-05-08 11:50:00,23.31,23.32,23.31,23.31,35800.0,18.8591,18.8672,18.8591,18.8591,35800.0
2014-05-08 11:55:00,23.31,23.31,23.28,23.28,43000.0,18.8591,18.8591,18.8348,18.8348,43000.0
2014-05-08 12:00:00,23.29,23.29,23.28,23.28,32200.0,18.8429,18.8429,18.8348,18.8348,32200.0
2014-05-08 12:05:00,23.28,23.28,23.25,23.27,61600.0,18.8348,18.8348,18.8105,18.8267,61600.0
2014-05-08 12:10:00,23.27,23.27,23.24,23.25,96400.0,18.8267,18.8267,18.8024,18.8105,96400.0
2014-05-08 12:15:00,23.25,23.25,23.23,23.25,76200.0,18.8105,18.8105,18.7943,18.8105,76200.0
2014-05-08 12:20:00,23.25,23.3,23.24,23.3,143600.0,18.8105,18.851,18.8024,18.851,143600.0
2014-05-08 12:25:00,23.3,23.35,23.3,23.35,114600.0,18.851,18.8914,18.851,18.8914,114600.0
2014-05-08 12:30:00,23.35,23.37,23.34,23.35,121600.0,18.8914,18.9076,18.8833,18.8914,121600.0
2014-05-08 12:35:00,23.35,23.38,23.34,23.38,87800.0,18.8914,18.9157,18.8833,18.9157,87800.0
2014-05-08 12:40:00,23.38,23.4,23.36,23.36,395800.0,18.9157,18.9319,18.8995,18.8995,395800.0
2014-05-08 12:45:00,23.36,23.38,23.36,23.37,90400.0,18.8995,18.9157,18.8995,18.9076,90400.0
2014-05-08 12:50:00,23.36,23.38,23.36,23.36,78600.0,18.8995,18.9157,18.8995,18.8995,78600.0
2014-05-08 12:55:00,23.35,23.38,23.35,23.36,104000.0,18.8914,18.9157,18.8914,18.8995,104000.0
2014-05-08 13:00:00,23.37,23.39,23.34,23.37,113800.0,18.9076,18.9238,18.8833,18.9076,113800.0
2014-05-08 13:05:00,23.37,23.39,23.36,23.39,53000.0,18.9076,18.9238,18.8995,18.9238,53000.0
2014-05-08 13:10:00,23.39,23.39,23.36,23.36,83200.0,18.9238,18.9238,18.8995,18.8995,83200.0
2014-05-08 13:15:00,23.36,23.36,23.32,23.32,90400.0,18.8995,18.8995,18.8672,18.8672,90400.0
2014-05-08 13:20:00,23.32,23.32,23.29,23.31,127400.0,18.8672,18.8672,18.8429,18.8591,127400.0
2014-05-08 13:25:00,23.32,23.32,23.3,23.3,46800.0,18.8672,18.8672,18.851,18.851,46800.0
2014-05-08 13:30:00,23.3,23.3,23.27,23.28,59200.0,18.851,18.851,18.8267,18.8348,59200.0
2014-05-08 13:35:00,23.28,23.29,23.28,23.29,45200.0,18.8348,18.8429,18.8348,18.8429,45200.0
2014-05-08 13:40:00,23.28,23.29,23.27,23.28,52600.0,18.8348,18.8429,18.8267,18.8348,52600.0
2014-05-08 13:45:00,23.29,23.29,23.25,23.25,90000.0,18.8429,18.8429,18.8105,18.8105,90000.0
2014-05-08 13:50:00,23.25,23.25,23.22,23.22,58200.0,18.8105,18.8105,18.7862,18.7862,58200.0
2014-05-08 13:55:00,23.21,23.23,23.2,23.22,119400.0,18.7782,18.7943,18.7701,18.7862,119400.0
2014-05-08 14:00:00,23.22,23.22,23.17,23.17,168000.0,18.7862,18.7862,18.7458,18.7458,168000.0
2014-05-08 14:05:00,23.17,23.18,23.13,23.14,155600.0,18.7458,18.7539,18.7134,18.7215,155600.0
2014-05-08 14:10:00,23.14,23.14,23.11,23.12,102600.0,18.7215,18.7215,18.6973,18.7053,102600.0
2014-05-08 14:15:00,23.11,23.13,23.11,23.13,56800.0,18.6973,18.7134,18.6973,18.7134,56800.0
2014-05-08 14:20:00,23.13,23.13,23.09,23.09,94000.0,18.7134,18.7134,18.6811,18.6811,94000.0
2014-05-08 14:25:00,23.09,23.09,23.07,23.09,123200.0,18.6811,18.6811,18.6649,18.6811,123200.0
2014-05-08 14:30:00,23.09,23.09,23.07,23.08,78200.0,18.6811,18.6811,18.6649,18.673,78200.0
2014-05-08 14:35:00,23.08,23.09,23.06,23.07,70200.0,18.673,18.6811,18.6568,18.6649,70200.0
2014-05-08 14:40:00,23.07,23.07,23.03,23.05,160400.0,18.6649,18.6649,18.6325,18.6487,160400.0
2014-05-08 14:45:00,23.05,23.06,23.04,23.05,72400.0,18.6487,18.6568,18.6406,18.6487,72400.0
2014-05-08 14:50:00,23.04,23.06,23.04,23.04,93200.0,18.6406,18.6568,18.6406,18.6406,93200.0
2014-05-08 14:55:00,23.04,23.06,23.03,23.04,84000.0,18.6406,18.6568,18.6325,18.6406,84000.0
2014-05-08 15:00:00,23.04,23.04,23.01,23.02,124200.0,18.6406,18.6406,18.6163,18.6244,124200.0
2014-05-08 15:05:00,23.02,23.04,23.0,23.01,132600.0,18.6244,18.6406,18.6083,18.6163,132600.0
2014-05-08 15:10:00,23.01,23.05,23.01,23.05,92200.0,18.6163,18.6487,18.6163,18.6487,92200.0
2014-05-08 15:15:00,23.05,23.05,23.04,23.05,79200.0,18.6487,18.6487,18.6406,18.6487,79200.0
2014-05-08 15:20:00,23.05,23.05,23.03,23.03,96000.0,18.6487,18.6487,18.6325,18.6325,96000.0
2014-05-08 15:25:00,23.03,23.05,23.03,23.05,101400.0,18.6325,18.6487,18.6325,18.6487,101400.0
2014-05-08 15:30:00,23.04,23.05,23.03,23.05,133600.0,18.6406,18.6487,18.6325,18.6487,133600.0
2014-05-08 15:35:00,23.05,23.06,23.04,23.06,160600.0,18.6487,18.6568,18.6406,18.6568,160600.0
2014-05-08 15:40:00,23.06,23.06,23.03,23.03,135000.0,18.6568,18.6568,18.6325,18.6325,135000.0
2014-05-08 15:45:00,23.03,23.04,23.02,23.02,168200.0,18.6325,18.6406,18.6244,18.6244,168200.0
2014-05-08 15:50:00,23.02,23.03,23.02,23.03,165600.0,18.6244,18.6325,18.6244,18.6325,165600.0
2014-05-08 15:55:00,23.03,23.03,23.0,23.03,498400.0,18.6325,18.6325,18.6083,18.6325,498400.0
2014-05-09 09:30:00,23.05,23.18,23.05,23.18,107000.0,18.6487,18.7539,18.6487,18.7539,107000.0
2014-05-09 09:35:00,23.18,23.21,23.11,23.11,82800.0,18.7539,18.7782,18.6973,18.6973,82800.0
2014-05-09 09:40:00,23.11,23.11,23.07,23.1,51000.0,18.6973,18.6973,18.6649,18.6892,51000.0
2014-05-09 09:45:00,23.1,23.15,23.09,23.15,66200.0,18.6892,18.7296,18.6811,18.7296,66200.0
2014-05-09 09:50:00,23.15,23.16,23.13,23.13,42200.0,18.7296,18.7377,18.7134,18.7134,42200.0
2014-05-09 09:55:00,23.13,23.15,23.12,23.12,45400.0,18.7134,18.7296,18.7053,18.7053,45400.0
2014-05-09 10:00:00,23.12,23.13,23.1,23.1,52400.0,18.7053,18.7134,18.6892,18.6892,52400.0
2014-05-09 10:05:00,23.1,23.11,23.1,23.11,54800.0,18.6892,18.6973,18.6892,18.6973,54800.0
2014-05-09 10:10:00,23.11,23.14,23.1,23.14,84200.0,18.6973,18.7215,18.6892,18.7215,84200.0
2014-05-09 10:15:00,23.14,23.14,23.12,23.12,115600.0,18.7215,18.7215,18.7053,18.7053,115600.0
2014-05-09 10:20:00,23.12,23.17,23.12,23.17,41400.0,18.7053,18.7458,18.7053,18.7458,41400.0
2014-05-09 10:25:00,23.17,23.18,23.16,23.16,34600.0,18.7458,18.7539,18.7377,18.7377,34600.0
2014-05-09 10:30:00,23.16,23.17,23.14,23.17,50800.0,18.7377,18.7458,18.7215,18.7458,50800.0
2014-05-09 10:35:00,23.17,23.17,23.15,23.17,38000.0,18.7458,18.7458,18.7296,18.7458,38000.0
2014-05-09 10:40:00,23.17,23.18,23.17,23.18,37600.0,18.7458,18.7539,18.7458,18.7539,37600.0
2014-05-09 10:45:00,23.18,23.18,23.15,23.18,51400.0,18.7539,18.7539,18.7296,18.7539,51400.0
2014-05-09 10:50:00,23.18,23.18,23.15,23.16,47800.0,18.7539,18.7539,18.7296,18.7377,47800.0
2014-05-09 10:55:00,23.16,23.16,23.13,23.14,57400.0,18.7377,18.7377,18.7134,18.7215,57400.0
2014-05-09 11:00:00,23.14,23.15,23.13,23.13,39400.0,18.7215,18.7296,18.7134,18.7134,39400.0
2014-05-09 11:05:00,23.13,23.14,23.13,23.13,62600.0,18.7134,18.7215,18.7134,18.7134,62600.0
2014-05-09 11:10:00,23.13,23.15,23.13,23.13,47200.0,18.7134,18.7296,18.7134,18.7134,47200.0
2014-05-09 11:15:00,23.13,23.14,23.12,23.13,36400.0,18.7134,18.7215,18.7053,18.7134,36400.0
2014-05-09 11:20:00,23.13,23.14,23.13,23.13,46400.0,18.7134,18.7215,18.7134,18.7134,46400.0
2014-05-09 11:25:00,23.14,23.15,23.13,23.15,50800.0,18.7215,18.7296,18.7134,18.7296,50800.0
2014-05-09 11:30:00,23.16,23.16,23.13,23.15,36800.0,18.7377,18.7377,18.7134,18.7296,36800.0
2014-05-09 11:35:00,23.15,23.17,23.15,23.17,53800.0,18.7296,18.7458,18.7296,18.7458,53800.0
2014-05-09 11:40:00,23.17,23.18,23.16,23.17,34400.0,18.7458,18.7539,18.7377,18.7458,34400.0
2014-05-09 11:45:00,23.17,23.18,23.15,23.16,46800.0,18.7458,18.7539,18.7296,18.7377,46800.0
2014-05-09 11:50:00,23.17,23.18,23.17,23.17,27600.0,18.7458,18.7539,18.7458,18.7458,27600.0
2014-05-09 11:55:00,23.17,23.18,23.17,23.17,30000.0,18.7458,18.7539,18.7458,18.7458,30000.0
2014-05-09 12:00:00,23.17,23.18,23.17,23.17,59400.0,18.7458,18.7539,18.7458,18.7458,59400.0
2014-05-09 12:05:00,23.17,23.17,23.16,23.17,23400.0,18.7458,18.7458,18.7377,18.7458,23400.0
2014-05-09 12:10:00,23.17,23.18,23.17,23.18,69600.0,18.7458,18.7539,18.7458,18.7539,69600.0
2014-05-09 12:15:00,23.18,23.18,23.17,23.18,71400.0,18.7539,18.7539,18.7458,18.7539,71400.0
2014-05-09 12:20:00,23.18,23.18,23.16,23.16,51600.0,18.7539,18.7539,18.7377,18.7377,51600.0
2014-05-09 12:25:00,23.16,23.16,23.14,23.15,20400.0,18.7377,18.7377,18.7215,18.7296,20400.0
2014-05-09 12:30:00,23.15,23.15,23.14,23.15,27000.0,18.7296,18.7296,18.7215,18.7296,27000.0
2014-05-09 12:35:00,23.15,23.18,23.15,23.17,51000.0,18.7296,18.7539,18.7296,18.7458,51000.0
2014-05-09 12:40:00,23.17,23.18,23.17,23.18,42200.0,18.7458,18.7539,18.7458,18.7539,42200.0
2014-05-09 12:45:00,23.18,23.18,23.18,23.18,39200.0,18.7539,18.7539,18.7539,18.7539,39200.0
2014-05-09 12:50:00,23.18,23.18,23.17,23.18,34400.0,18.7539,18.7539,18.7458,18.7539,34400.0
2014-05-09 12:55:00,23.18,23.18,23.17,23.17,41600.0,18.7539,18.7539,18.7458,18.7458,41600.0
2014-05-09 13:00:00,23.17,23.18,23.17,23.18,46400.0,18.7458,18.7539,18.7458,18.7539,46400.0
2014-05-09 13:05:00,23.18,23.18,23.18,23.18,38000.0,18.7539,18.7539,18.7539,18.7539,38000.0
2014-05-09 13:10:00,23.18,23.18,23.17,23.18,29800.0,18.7539,18.7539,18.7458,18.7539,29800.0
2014-05-09 13:15:00,23.18,23.18,23.17,23.17,23000.0,18.7539,18.7539,18.7458,18.7458,23000.0
2014-05-09 13:20:00,23.17,23.18,23.17,23.18,71000.0,18.7458,18.7539,18.7458,18.7539,71000.0
2014-05-09 13:25:00,23.18,23.18,23.17,23.18,37000.0,18.7539,18.7539,18.7458,18.7539,37000.0
2014-05-09 13:30:00,23.18,23.18,23.17,23.17,31600.0,18.7539,18.7539,18.7458,18.7458,31600.0
2014-05-09 13:35:00,23.17,23.18,23.17,23.18,47800.0,18.7458,18.7539,18.7458,18.7539,47800.0
2014-05-09 13:40:00,23.18,23.18,23.17,23.17,33800.0,18.7539,18.7539,18.7458,18.7458,33800.0
2014-05-09 13:45:00,23.17,23.17,23.16,23.16,24800.0,18.7458,18.7458,18.7377,18.7377,24800.0
2014-05-09 13:50:00,23.17,23.17,23.16,23.17,27400.0,18.7458,18.7458,18.7377,18.7458,27400.0
2014-05-09 13:55:00,23.17,23.18,23.16,23.17,33600.0,18.7458,18.7539,18.7377,18.7458,33600.0
2014-05-09 14:00:00,23.17,23.18,23.15,23.16,53600.0,18.7458,18.7539,18.7296,18.7377,53600.0
2014-05-09 14:05:00,23.16,23.16,23.15,23.15,36800.0,18.7377,18.7377,18.7296,18.7296,36800.0
2014-05-09 14:10:00,23.15,23.16,23.15,23.15,51600.0,18.7296,18.7377,18.7296,18.7296,51600.0
2014-05-09 14:15:00,23.15,23.15,23.11,23.13,73600.0,18.7296,18.7296,18.6973,18.7134,73600.0
2014-05-09 14:20:00,23.13,23.16,23.13,23.15,60600.0,18.7134,18.7377,18.7134,18.7296,60600.0
2014-05-09 14:25:00,23.15,23.17,23.15,23.17,60200.0,18.7296,18.7458,18.7296,18.7458,60200.0
2014-05-09 14:30:00,23.17,23.18,23.16,23.17,105000.0,18.7458,18.7539,18.7377,18.7458,105000.0
2014-05-09 14:35:00,23.17,23.18,23.17,23.18,41000.0,18.7458,18.7539,18.7458,18.7539,41000.0
2014-05-09 14:40:00,23.18,23.18,23.17,23.17,50600.0,18.7539,18.7539,18.7458,18.7458,50600.0
2014-05-09 14:45:00,23.18,23.18,23.18,23.18,47000.0,18.7539,18.7539,18.7539,18.7539,47000.0
2014-05-09 14:50:00,23.18,23.18,23.18,23.18,53000.0,18.7539,18.7539,18.7539,18.7539,53000.0
2014-05-09 14:55:00,23.18,23.23,23.18,23.23,64600.0,18.7539,18.7943,18.7539,18.7943,64600.0
2014-05-09 15:00:00,23.23,23.24,23.22,23.23,66400.0,18.7943,18.8024,18.7862,18.7943,66400.0
2014-05-09 15:05:00,23.23,23.23,23.2,23.2,172200.0,18.7943,18.7943,18.7701,18.7701,172200.0
2014-05-09 15:10:00,23.2,23.2,23.18,23.2,48600.0,18.7701,18.7701,18.7539,18.7701,48600.0
2014-05-09 15:15:00,23.2,23.2,23.2,23.2,41200.0,18.7701,18.7701,18.7701,18.7701,41200.0
2014-05-09 15:20:00,23.19,23.2,23.19,23.19,56400.0,18.762,18.7701,18.762,18.762,56400.0
2014-05-09 15:25:00,23.2,23.21,23.2,23.21,78000.0,18.7701,18.7782,18.7701,18.7782,78000.0
2014-05-09 15:30:00,23.21,23.21,23.19,23.2,65000.0,18.7782,18.7782,18.762,18.7701,65000.0
2014-05-09 15:35:00,23.2,23.23,23.19,23.23,116200.0,18.7701,18.7943,18.762,18.7943,116200.0
2014-05-09 15:40:00,23.23,23.23,23.22,23.23,53600.0,18.7943,18.7943,18.7862,18.7943,53600.0
2014-05-09 15:45:00,23.23,23.25,23.23,23.24,81400.0,18.7943,18.8105,18.7943,18.8024,81400.0
2014-05-09 15:50:00,23.24,23.24,23.19,23.2,551200.0,18.8024,18.8024,18.762,18.7701,551200.0
2014-05-09 15:55:00,23.2,23.2,23.17,23.18,374600.0,18.7701,18.7701,18.7458,18.7539,374600.0
2014-05-12 09:30:00,23.28,23.4,23.28,23.35,126200.0,18.8348,18.9319,18.8348,18.8914,126200.0
2014-05-12 09:35:00,23.35,23.36,23.27,23.27,58600.0,18.8914,18.8995,18.8267,18.8267,58600.0
2014-05-12 09:40:00,23.27,23.35,23.26,23.3,53400.0,18.8267,18.8914,18.8186,18.851,53400.0
2014-05-12 09:45:00,23.31,23.32,23.23,23.25,75000.0,18.8591,18.8672,18.7943,18.8105,75000.0
2014-05-12 09:50:00,23.25,23.28,23.25,23.26,81400.0,18.8105,18.8348,18.8105,18.8186,81400.0
2014-05-12 09:55:00,23.27,23.27,23.23,23.25,70400.0,18.8267,18.8267,18.7943,18.8105,70400.0
2014-05-12 10:00:00,23.23,23.25,23.22,23.25,97200.0,18.7943,18.8105,18.7862,18.8105,97200.0
2014-05-12 10:05:00,23.24,23.3,23.24,23.28,279200.0,18.8024,18.851,18.8024,18.8348,279200.0
2014-05-12 10:10:00,23.28,23.3,23.27,23.3,69200.0,18.8348,18.851,18.8267,18.851,69200.0
2014-05-12 10:15:00,23.31,23.33,23.3,23.33,96400.0,18.8591,18.8752,18.851,18.8752,96400.0
2014-05-12 10:20:00,23.33,23.35,23.31,23.31,74800.0,18.8752,18.8914,18.8591,18.8591,74800.0
2014-05-12 10:25:00,23.31,23.33,23.28,23.28,63200.0,18.8591,18.8752,18.8348,18.8348,63200.0
2014-05-12 10:30:00,23.29,23.31,23.29,23.3,62800.0,18.8429,18.8591,18.8429,18.851,62800.0
2014-05-12 10:35:00,23.3,23.31,23.29,23.29,57200.0,18.851,18.8591,18.8429,18.8429,57200.0
2014-05-12 10:40:00,23.29,23.3,23.28,23.28,56200.0,18.8429,18.851,18.8348,18.8348,56200.0
2014-05-12 10:45:00,23.28,23.29,23.26,23.26,55800.0,18.8348,18.8429,18.8186,18.8186,55800.0
2014-05-12 10:50:00,23.25,23.27,23.25,23.26,49800.0,18.8105,18.8267,18.8105,18.8186,49800.0
2014-05-12 10:55:00,23.26,23.26,23.25,23.25,26400.0,18.8186,18.8186,18.8105,18.8105,26400.0
2014-05-12 11:00:00,23.26,23.26,23.23,23.23,80600.0,18.8186,18.8186,18.7943,18.7943,80600.0
2014-05-12 11:05:00,23.23,23.23,23.22,23.23,48600.0,18.7943,18.7943,18.7862,18.7943,48600.0
2014-05-12 11:10:00,23.23,23.25,23.22,23.24,52200.0,18.7943,18.8105,18.7862,18.8024,52200.0
2014-05-12 11:15:00,23.24,23.25,23.24,23.25,30400.0,18.8024,18.8105,18.8024,18.8105,30400.0
2014-05-12 11:20:00,23.25,23.27,23.25,23.25,55600.0,18.8105,18.8267,18.8105,18.8105,55600.0
2014-05-12 11:25:00,23.25,23.28,23.24,23.27,47200.0,18.8105,18.8348,18.8024,18.8267,47200.0
2014-05-12 11:30:00,23.27,23.3,23.27,23.28,39800.0,18.8267,18.851,18.8267,18.8348,39800.0
2014-05-12 11:35:00,23.28,23.28,23.25,23.25,44600.0,18.8348,18.8348,18.8105,18.8105,44600.0
2014-05-12 11:40:00,23.25,23.29,23.25,23.28,161400.0,18.8105,18.8429,18.8105,18.8348,161400.0
2014-05-12 11:45:00,23.29,23.29,23.27,23.27,33400.0,18.8429,18.8429,18.8267,18.8267,33400.0
2014-05-12 11:50:00,23.27,23.28,23.27,23.27,46400.0,18.8267,18.8348,18.8267,18.8267,46400.0
2014-05-12 11:55:00,23.27,23.27,23.24,23.24,44200.0,18.8267,18.8267,18.8024,18.8024,44200.0
2014-05-12 12:00:00,23.25,23.25,23.24,23.24,34800.0,18.8105,18.8105,18.8024,18.8024,34800.0
2014-05-12 12:05:00,23.24,23.25,23.23,23.24,62000.0,18.8024,18.8105,18.7943,18.8024,62000.0
2014-05-12 12:10:00,23.24,23.25,23.24,23.24,43600.0,18.8024,18.8105,18.8024,18.8024,43600.0
2014-05-12 12:15:00,23.23,23.25,23.23,23.25,31000.0,18.7943,18.8105,18.7943,18.8105,31000.0
2014-05-12 12:20:00,23.25,23.26,23.25,23.25,32600.0,18.8105,18.8186,18.8105,18.8105,32600.0
2014-05-12 12:25:00,23.25,23.25,23.24,23.24,52600.0,18.8105,18.8105,18.8024,18.8024,52600.0
2014-05-12 12:30:00,23.24,23.25,23.24,23.24,33600.0,18.8024,18.8105,18.8024,18.8024,33600.0
2014-05-12 12:35:00,23.24,23.25,23.24,23.24,61400.0,18.8024,18.8105,18.8024,18.8024,61400.0
2014-05-12 12:40:00,23.24,23.24,23.23,23.23,29000.0,18.8024,18.8024,18.7943,18.7943,29000.0
2014-05-12 12:45:00,23.24,23.24,23.23,23.24,38000.0,18.8024,18.8024,18.7943,18.8024,38000.0
2014-05-12 12:50:00,23.24,23.25,23.23,23.25,37600.0,18.8024,18.8105,18.7943,18.8105,37600.0
2014-05-12 12:55:00,23.25,23.27,23.24,23.27,51000.0,18.8105,18.8267,18.8024,18.8267,51000.0
2014-05-12 13:00:00,23.27,23.28,23.27,23.28,32400.0,18.8267,18.8348,18.8267,18.8348,32400.0
2014-05-12 13:05:00,23.28,23.3,23.28,23.3,42400.0,18.8348,18.851,18.8348,18.851,42400.0
2014-05-12 13:10:00,23.29,23.3,23.28,23.28,43600.0,18.8429,18.851,18.8348,18.8348,43600.0
2014-05-12 13:15:00,23.28,23.3,23.28,23.3,47800.0,18.8348,18.851,18.8348,18.851,47800.0
2014-05-12 13:20:00,23.3,23.32,23.3,23.32,81400.0,18.851,18.8672,18.851,18.8672,81400.0
2014-05-12 13:25:00,23.31,23.33,23.31,23.33,69800.0,18.8591,18.8752,18.8591,18.8752,69800.0
2014-05-12 13:30:00,23.33,23.34,23.32,23.33,57000.0,18.8752,18.8833,18.8672,18.8752,57000.0
2014-05-12 13:35:00,23.34,23.34,23.33,23.34,44800.0,18.8833,18.8833,18.8752,18.8833,44800.0
2014-05-12 13:40:00,23.34,23.36,23.34,23.35,80800.0,18.8833,18.8995,18.8833,18.8914,80800.0
2014-05-12 13:45:00,23.36,23.36,23.36,23.36,35800.0,18.8995,18.8995,18.8995,18.8995,35800.0
2014-05-12 13:50:00,23.36,23.36,23.34,23.34,54000.0,18.8995,18.8995,18.8833,18.8833,54000.0
2014-05-12 13:55:00,23.34,23.35,23.34,23.34,168000.0,18.8833,18.8914,18.8833,18.8833,168000.0
2014-05-12 14:00:00,23.34,23.36,23.34,23.36,48600.0,18.8833,18.8995,18.8833,18.8995,48600.0
2014-05-12 14:05:00,23.36,23.37,23.36,23.36,49000.0,18.8995,18.9076,18.8995,18.8995,49000.0
2014-05-12 14:10:00,23.37,23.37,23.36,23.36,42200.0,18.9076,18.9076,18.8995,18.8995,42200.0
2014-05-12 14:15:00,23.36,23.36,23.34,23.35,46400.0,18.8995,18.8995,18.8833,18.8914,46400.0
2014-05-12 14:20:00,23.35,23.36,23.35,23.36,49000.0,18.8914,18.8995,18.8914,18.8995,49000.0
2014-05-12 14:25:00,23.36,23.36,23.35,23.35,43000.0,18.8995,18.8995,18.8914,18.8914,43000.0
2014-05-12 14:30:00,23.36,23.36,23.35,23.35,33400.0,18.8995,18.8995,18.8914,18.8914,33400.0
2014-05-12 14:35:00,23.35,23.36,23.35,23.36,74000.0,18.8914,18.8995,18.8914,18.8995,74000.0
2014-05-12 14:40:00,23.36,23.37,23.36,23.36,57200.0,18.8995,18.9076,18.8995,18.8995,57200.0
2014-05-12 14:45:00,23.36,23.37,23.35,23.35,108200.0,18.8995,18.9076,18.8914,18.8914,108200.0
2014-05-12 14:50:00,23.36,23.36,23.35,23.35,71400.0,18.8995,18.8995,18.8914,18.8914,71400.0
2014-05-12 14:55:00,23.35,23.36,23.35,23.36,128600.0,18.8914,18.8995,18.8914,18.8995,128600.0
2014-05-12 15:00:00,23.36,23.36,23.36,23.36,69400.0,18.8995,18.8995,18.8995,18.8995,69400.0
2014-05-12 15:05:00,23.36,23.36,23.36,23.36,94200.0,18.8995,18.8995,18.8995,18.8995,94200.0
2014-05-12 15:10:00,23.36,23.36,23.36,23.36,85000.0,18.8995,18.8995,18.8995,18.8995,85000.0
2014-05-12 15:15:00,23.36,23.36,23.35,23.36,138000.0,18.8995,18.8995,18.8914,18.8995,138000.0
2014-05-12 15:20:00,23.36,23.36,23.35,23.35,70800.0,18.8995,18.8995,18.8914,18.8914,70800.0
2014-05-12 15:25:00,23.35,23.36,23.35,23.35,104200.0,18.8914,18.8995,18.8914,18.8914,104200.0
2014-05-12 15:30:00,23.35,23.36,23.34,23.36,89400.0,18.8914,18.8995,18.8833,18.8995,89400.0
2014-05-12 15:35:00,23.36,23.36,23.35,23.36,92000.0,18.8995,18.8995,18.8914,18.8995,92000.0
2014-05-12 15:40:00,23.36,23.36,23.34,23.34,121000.0,18.8995,18.8995,18.8833,18.8833,121000.0
2014-05-12 15:45:00,23.35,23.36,23.34,23.34,226000.0,18.8914,18.8995,18.8833,18.8833,226000.0
2014-05-12 15:50:00,23.35,23.35,23.33,23.34,255200.0,18.8914,18.8914,18.8752,18.8833,255200.0
2014-05-12 15:55:00,23.34,23.35,23.33,23.34,290800.0,18.8833,18.8914,18.8752,18.8833,290800.0
2014-05-13 09:30:00,23.25,23.28,23.21,23.24,180400.0,18.8771,18.9015,18.8447,18.869,180400.0
2014-05-13 09:35:00,23.24,23.27,23.22,23.25,61800.0,18.869,18.8934,18.8528,18.8771,61800.0
2014-05-13 09:40:00,23.25,23.28,23.23,23.23,77200.0,18.8771,18.9015,18.8609,18.8609,77200.0
2014-05-13 09:45:00,23.23,23.24,23.15,23.23,263800.0,18.8609,18.869,18.7959,18.8609,263800.0
2014-05-13 09:50:00,23.23,23.23,23.18,23.22,95000.0,18.8609,18.8609,18.8203,18.8528,95000.0
2014-05-13 09:55:00,23.22,23.24,23.21,23.23,67400.0,18.8528,18.869,18.8447,18.8609,67400.0
2014-05-13 10:00:00,23.24,23.24,23.21,23.21,57400.0,18.869,18.869,18.8447,18.8447,57400.0
2014-05-13 10:05:00,23.22,23.24,23.21,23.22,77000.0,18.8528,18.869,18.8447,18.8528,77000.0
2014-05-13 10:10:00,23.22,23.24,23.21,23.22,68000.0,18.8528,18.869,18.8447,18.8528,68000.0
2014-05-13 10:15:00,23.22,23.22,23.18,23.2,113000.0,18.8528,18.8528,18.8203,18.8365,113000.0
2014-05-13 10:20:00,23.2,23.22,23.2,23.22,75800.0,18.8365,18.8528,18.8365,18.8528,75800.0
2014-05-13 10:25:00,23.22,23.24,23.21,23.23,70400.0,18.8528,18.869,18.8447,18.8609,70400.0
2014-05-13 10:30:00,23.23,23.25,23.22,23.24,148200.0,18.8609,18.8771,18.8528,18.869,148200.0
2014-05-13 10:35:00,23.24,23.25,23.23,23.23,31200.0,18.869,18.8771,18.8609,18.8609,31200.0
2014-05-13 10:40:00,23.23,23.24,23.21,23.21,46200.0,18.8609,18.869,18.8447,18.8447,46200.0
2014-05-13 10:45:00,23.21,23.22,23.2,23.2,36000.0,18.8447,18.8528,18.8365,18.8365,36000.0
2014-05-13 10:50:00,23.2,23.22,23.2,23.22,57000.0,18.8365,18.8528,18.8365,18.8528,57000.0
2014-05-13 10:55:00,23.22,23.22,23.2,23.2,26400.0,18.8528,18.8528,18.8365,18.8365,26400.0
2014-05-13 11:00:00,23.2,23.21,23.2,23.21,46200.0,18.8365,18.8447,18.8365,18.8447,46200.0
2014-05-13 11:05:00,23.21,23.22,23.19,23.19,52200.0,18.8447,18.8528,18.8284,18.8284,52200.0
2014-05-13 11:10:00,23.19,23.21,23.19,23.21,43800.0,18.8284,18.8447,18.8284,18.8447,43800.0
2014-05-13 11:15:00,23.21,23.23,23.21,23.22,61200.0,18.8447,18.8609,18.8447,18.8528,61200.0
2014-05-13 11:20:00,23.22,23.25,23.22,23.24,36000.0,18.8528,18.8771,18.8528,18.869,36000.0
2014-05-13 11:25:00,23.24,23.25,23.24,23.24,37800.0,18.869,18.8771,18.869,18.869,37800.0
2014-05-13 11:30:00,23.25,23.25,23.24,23.24,40800.0,18.8771,18.8771,18.869,18.869,40800.0
2014-05-13 11:35:00,23.24,23.25,23.23,23.25,55800.0,18.869,18.8771,18.8609,18.8771,55800.0
2014-05-13 11:40:00,23.24,23.25,23.24,23.24,50000.0,18.869,18.8771,18.869,18.869,50000.0
2014-05-13 11:45:00,23.24,23.25,23.23,23.24,41200.0,18.869,18.8771,18.8609,18.869,41200.0
2014-05-13 11:50:00,23.24,23.25,23.23,23.23,58800.0,18.869,18.8771,18.8609,18.8609,58800.0
2014-05-13 11:55:00,23.23,23.24,23.23,23.24,37600.0,18.8609,18.869,18.8609,18.869,37600.0
2014-05-13 12:00:00,23.23,23.24,23.22,23.24,25800.0,18.8609,18.869,18.8528,18.869,25800.0
2014-05-13 12:05:00,23.23,23.24,23.23,23.23,26000.0,18.8609,18.869,18.8609,18.8609,26000.0
2014-05-13 12:10:00,23.23,23.24,23.23,23.24,45600.0,18.8609,18.869,18.8609,18.869,45600.0
2014-05-13 12:15:00,23.24,23.24,23.24,23.24,33400.0,18.869,18.869,18.869,18.869,33400.0
2014-05-13 12:20:00,23.25,23.26,23.24,23.25,34000.0,18.8771,18.8853,18.869,18.8771,34000.0
2014-05-13 12:25:00,23.25,23.27,23.25,23.26,30600.0,18.8771,18.8934,18.8771,18.8853,30600.0
2014-05-13 12:30:00,23.25,23.26,23.25,23.25,24200.0,18.8771,18.8853,18.8771,18.8771,24200.0
2014-05-13 12:35:00,23.25,23.28,23.25,23.28,30000.0,18.8771,18.9015,18.8771,18.9015,30000.0
2014-05-13 12:40:00,23.28,23.28,23.25,23.26,27600.0,18.9015,18.9015,18.8771,18.8853,27600.0
2014-05-13 12:45:00,23.25,23.27,23.25,23.27,16200.0,18.8771,18.8934,18.8771,18.8934,16200.0
2014-05-13 12:50:00,23.28,23.28,23.27,23.28,24800.0,18.9015,18.9015,18.8934,18.9015,24800.0
2014-05-13 12:55:00,23.28,23.3,23.28,23.29,39000.0,18.9015,18.9177,18.9015,18.9096,39000.0
2014-05-13 13:00:00,23.29,23.3,23.29,23.3,28800.0,18.9096,18.9177,18.9096,18.9177,28800.0
2014-05-13 13:05:00,23.29,23.32,23.29,23.32,28000.0,18.9096,18.934,18.9096,18.934,28000.0
2014-05-13 13:10:00,23.32,23.33,23.31,23.32,23000.0,18.934,18.9421,18.9259,18.934,23000.0
2014-05-13 13:15:00,23.32,23.33,23.32,23.33,28200.0,18.934,18.9421,18.934,18.9421,28200.0
2014-05-13 13:20:00,23.33,23.34,23.32,23.34,62800.0,18.9421,18.9502,18.934,18.9502,62800.0
2014-05-13 13:25:00,23.34,23.35,23.31,23.32,43000.0,18.9502,18.9583,18.9259,18.934,43000.0
2014-05-13 13:30:00,23.31,23.32,23.29,23.29,17800.0,18.9259,18.934,18.9096,18.9096,17800.0
2014-05-13 13:35:00,23.29,23.3,23.27,23.27,50000.0,18.9096,18.9177,18.8934,18.8934,50000.0
2014-05-13 13:40:00,23.27,23.28,23.25,23.27,45800.0,18.8934,18.9015,18.8771,18.8934,45800.0
2014-05-13 13:45:00,23.27,23.28,23.25,23.28,28000.0,18.8934,18.9015,18.8771,18.9015,28000.0
2014-05-13 13:50:00,23.27,23.28,23.27,23.28,47400.0,18.8934,18.9015,18.8934,18.9015,47400.0
2014-05-13 13:55:00,23.28,23.28,23.27,23.27,24000.0,18.9015,18.9015,18.8934,18.8934,24000.0
2014-05-13 14:00:00,23.27,23.3,23.27,23.3,49000.0,18.8934,18.9177,18.8934,18.9177,49000.0
2014-05-13 14:05:00,23.3,23.3,23.28,23.29,44200.0,18.9177,18.9177,18.9015,18.9096,44200.0
2014-05-13 14:10:00,23.29,23.3,23.28,23.3,39200.0,18.9096,18.9177,18.9015,18.9177,39200.0
2014-05-13 14:15:00,23.29,23.3,23.28,23.29,34200.0,18.9096,18.9177,18.9015,18.9096,34200.0
2014-05-13 14:20:00,23.29,23.29,23.28,23.29,32400.0,18.9096,18.9096,18.9015,18.9096,32400.0
2014-05-13 14:25:00,23.29,23.29,23.28,23.29,43400.0,18.9096,18.9096,18.9015,18.9096,43400.0
2014-05-13 14:30:00,23.29,23.3,23.28,23.29,29400.0,18.9096,18.9177,18.9015,18.9096,29400.0
2014-05-13 14:35:00,23.3,23.3,23.29,23.3,39600.0,18.9177,18.9177,18.9096,18.9177,39600.0
2014-05-13 14:40:00,23.29,23.32,23.29,23.31,47800.0,18.9096,18.934,18.9096,18.9259,47800.0
2014-05-13 14:45:00,23.31,23.31,23.3,23.31,36600.0,18.9259,18.9259,18.9177,18.9259,36600.0
2014-05-13 14:50:00,23.3,23.32,23.3,23.32,28400.0,18.9177,18.934,18.9177,18.934,28400.0
2014-05-13 14:55:00,23.32,23.33,23.32,23.33,43400.0,18.934,18.9421,18.934,18.9421,43400.0
2014-05-13 15:00:00,23.33,23.34,23.32,23.34,77800.0,18.9421,18.9502,18.934,18.9502,77800.0
2014-05-13 15:05:00,23.34,23.34,23.33,23.33,50800.0,18.9502,18.9502,18.9421,18.9421,50800.0
2014-05-13 15:10:00,23.33,23.34,23.33,23.33,94600.0,18.9421,18.9502,18.9421,18.9421,94600.0
2014-05-13 15:15:00,23.33,23.33,23.33,23.33,12000.0,18.9421,18.9421,18.9421,18.9421,12000.0
2014-05-13 15:20:00,23.33,23.36,23.33,23.34,114600.0,18.9421,18.9664,18.9421,18.9502,114600.0
2014-05-13 15:25:00,23.34,23.36,23.34,23.36,75200.0,18.9502,18.9664,18.9502,18.9664,75200.0
2014-05-13 15:30:00,23.36,23.36,23.36,23.36,92800.0,18.9664,18.9664,18.9664,18.9664,92800.0
2014-05-13 15:35:00,23.36,23.38,23.36,23.36,106000.0,18.9664,18.9827,18.9664,18.9664,106000.0
2014-05-13 15:40:00,23.36,23.36,23.33,23.34,73800.0,18.9664,18.9664,18.9421,18.9502,73800.0
2014-05-13 15:45:00,23.34,23.35,23.31,23.31,145400.0,18.9502,18.9583,18.9259,18.9259,145400.0
2014-05-13 15:50:00,23.32,23.33,23.3,23.3,136600.0,18.934,18.9421,18.9177,18.9177,136600.0
2014-05-13 15:55:00,23.3,23.31,23.29,23.3,292000.0,18.9177,18.9259,18.9096,18.9177,292000.0
2014-05-14 09:30:00,23.22,23.27,23.21,23.24,193400.0,18.8528,18.8934,18.8447,18.869,193400.0
2014-05-14 09:35:00,23.24,23.29,23.23,23.27,60800.0,18.869,18.9096,18.8609,18.8934,60800.0
2014-05-14 09:40:00,23.27,23.32,23.27,23.3,62200.0,18.8934,18.934,18.8934,18.9177,62200.0
2014-05-14 09:45:00,23.3,23.3,23.26,23.27,58200.0,18.9177,18.9177,18.8853,18.8934,58200.0
2014-05-14 09:50:00,23.27,23.3,23.22,23.23,65000.0,18.8934,18.9177,18.8528,18.8609,65000.0
2014-05-14 09:55:00,23.24,23.27,23.24,23.24,70600.0,18.869,18.8934,18.869,18.869,70600.0
2014-05-14 10:00:00,23.24,23.31,23.24,23.29,56600.0,18.869,18.9259,18.869,18.9096,56600.0
2014-05-14 10:05:00,23.3,23.33,23.29,23.29,52400.0,18.9177,18.9421,18.9096,18.9096,52400.0
2014-05-14 10:10:00,23.29,23.31,23.28,23.28,48400.0,18.9096,18.9259,18.9015,18.9015,48400.0
2014-05-14 10:15:00,23.29,23.31,23.28,23.28,77600.0,18.9096,18.9259,18.9015,18.9015,77600.0
2014-05-14 10:20:00,23.29,23.31,23.28,23.29,112000.0,18.9096,18.9259,18.9015,18.9096,112000.0
2014-05-14 10:25:00,23.29,23.31,23.27,23.3,117200.0,18.9096,18.9259,18.8934,18.9177,117200.0
2014-05-14 10:30:00,23.3,23.32,23.28,23.3,198800.0,18.9177,18.934,18.9015,18.9177,198800.0
2014-05-14 10:35:00,23.3,23.32,23.29,23.31,73000.0,18.9177,18.934,18.9096,18.9259,73000.0
2014-05-14 10:40:00,23.3,23.33,23.3,23.32,36000.0,18.9177,18.9421,18.9177,18.934,36000.0
2014-05-14 10:45:00,23.32,23.35,23.31,23.35,58400.0,18.934,18.9583,18.9259,18.9583,58400.0
2014-05-14 10:50:00,23.35,23.36,23.33,23.35,75200.0,18.9583,18.9664,18.9421,18.9583,75200.0
2014-05-14 10:55:00,23.35,23.35,23.31,23.31,55600.0,18.9583,18.9583,18.9259,18.9259,55600.0
2014-05-14 11:00:00,23.31,23.33,23.29,23.29,23000.0,18.9259,18.9421,18.9096,18.9096,23000.0
2014-05-14 11:05:00,23.29,23.33,23.29,23.33,64800.0,18.9096,18.9421,18.9096,18.9421,64800.0
2014-05-14 11:10:00,23.33,23.35,23.32,23.35,52200.0,18.9421,18.9583,18.934,18.9583,52200.0
2014-05-14 11:15:00,23.35,23.35,23.32,23.35,47600.0,18.9583,18.9583,18.934,18.9583,47600.0
2014-05-14 11:20:00,23.35,23.38,23.35,23.35,37200.0,18.9583,18.9827,18.9583,18.9583,37200.0
2014-05-14 11:25:00,23.35,23.38,23.34,23.36,91200.0,18.9583,18.9827,18.9502,18.9664,91200.0
2014-05-14 11:30:00,23.36,23.37,23.34,23.35,39000.0,18.9664,18.9746,18.9502,18.9583,39000.0
2014-05-14 11:35:00,23.36,23.4,23.36,23.4,46200.0,18.9664,18.9989,18.9664,18.9989,46200.0
2014-05-14 11:40:00,23.4,23.41,23.39,23.4,46400.0,18.9989,19.007,18.9908,18.9989,46400.0
2014-05-14 11:45:00,23.4,23.42,23.4,23.4,101200.0,18.9989,19.0152,18.9989,18.9989,101200.0
2014-05-14 11:50:00,23.4,23.41,23.38,23.39,132000.0,18.9989,19.007,18.9827,18.9908,132000.0
2014-05-14 11:55:00,23.39,23.4,23.39,23.39,49000.0,18.9908,18.9989,18.9908,18.9908,49000.0
2014-05-14 12:00:00,23.4,23.42,23.4,23.42,66600.0,18.9989,19.0152,18.9989,19.0152,66600.0
2014-05-14 12:05:00,23.42,23.45,23.42,23.44,63600.0,19.0152,19.0395,19.0152,19.0314,63600.0
2014-05-14 12:10:00,23.45,23.45,23.42,23.43,79400.0,19.0395,19.0395,19.0152,19.0233,79400.0
2014-05-14 12:15:00,23.44,23.45,23.42,23.43,47200.0,19.0314,19.0395,19.0152,19.0233,47200.0
2014-05-14 12:20:00,23.43,23.44,23.43,23.43,43400.0,19.0233,19.0314,19.0233,19.0233,43400.0
2014-05-14 12:25:00,23.44,23.45,23.42,23.43,77000.0,19.0314,19.0395,19.0152,19.0233,77000.0
2014-05-14 12:30:00,23.43,23.43,23.42,23.43,33400.0,19.0233,19.0233,19.0152,19.0233,33400.0
2014-05-14 12:35:00,23.43,23.43,23.42,23.43,34600.0,19.0233,19.0233,19.0152,19.0233,34600.0
2014-05-14 12:40:00,23.44,23.45,23.42,23.43,54600.0,19.0314,19.0395,19.0152,19.0233,54600.0
2014-05-14 12:45:00,23.43,23.47,23.43,23.47,82800.0,19.0233,19.0558,19.0233,19.0558,82800.0
2014-05-14 12:50:00,23.47,23.47,23.43,23.45,33400.0,19.0558,19.0558,19.0233,19.0395,33400.0
2014-05-14 12:55:00,23.45,23.46,23.43,23.45,29800.0,19.0395,19.0476,19.0233,19.0395,29800.0
2014-05-14 13:00:00,23.45,23.46,23.43,23.46,20800.0,19.0395,19.0476,19.0233,19.0476,20800.0
2014-05-14 13:05:00,23.45,23.46,23.44,23.44,37400.0,19.0395,19.0476,19.0314,19.0314,37400.0
2014-05-14 13:10:00,23.44,23.44,23.41,23.43,44200.0,19.0314,19.0314,19.007,19.0233,44200.0
2014-05-14 13:15:00,23.43,23.44,23.43,23.43,38800.0,19.0233,19.0314,19.0233,19.0233,38800.0
2014-05-14 13:20:00,23.44,23.44,23.42,23.42,32200.0,19.0314,19.0314,19.0152,19.0152,32200.0
2014-05-14 13:25:00,23.43,23.43,23.41,23.41,49000.0,19.0233,19.0233,19.007,19.007,49000.0
2014-05-14 13:30:00,23.41,23.41,23.4,23.4,33600.0,19.007,19.007,18.9989,18.9989,33600.0
2014-05-14 13:35:00,23.4,23.41,23.4,23.41,35200.0,18.9989,19.007,18.9989,19.007,35200.0
2014-05-14 13:40:00,23.4,23.41,23.4,23.41,40400.0,18.9989,19.007,18.9989,19.007,40400.0
2014-05-14 13:45:00,23.42,23.42,23.41,23.41,34800.0,19.0152,19.0152,19.007,19.007,34800.0
2014-05-14 13:50:00,23.41,23.42,23.41,23.42,36600.0,19.007,19.0152,19.007,19.0152,36600.0
2014-05-14 13:55:00,23.42,23.43,23.42,23.42,28400.0,19.0152,19.0233,19.0152,19.0152,28400.0
2014-05-14 14:00:00,23.43,23.43,23.42,23.42,32000.0,19.0233,19.0233,19.0152,19.0152,32000.0
2014-05-14 14:05:00,23.43,23.43,23.41,23.41,51200.0,19.0233,19.0233,19.007,19.007,51200.0
2014-05-14 14:10:00,23.41,23.43,23.41,23.42,47000.0,19.007,19.0233,19.007,19.0152,47000.0
2014-05-14 14:15:00,23.42,23.42,23.41,23.42,32400.0,19.0152,19.0152,19.007,19.0152,32400.0
2014-05-14 14:20:00,23.42,23.43,23.42,23.42,29800.0,19.0152,19.0233,19.0152,19.0152,29800.0
2014-05-14 14:25:00,23.42,23.44,23.42,23.44,42200.0,19.0152,19.0314,19.0152,19.0314,42200.0
2014-05-14 14:30:00,23.44,23.44,23.42,23.43,54000.0,19.0314,19.0314,19.0152,19.0233,54000.0
2014-05-14 14:35:00,23.43,23.43,23.4,23.41,37600.0,19.0233,19.0233,18.9989,19.007,37600.0
2014-05-14 14:40:00,23.41,23.42,23.38,23.38,48000.0,19.007,19.0152,18.9827,18.9827,48000.0
2014-05-14 14:45:00,23.39,23.4,23.36,23.37,65200.0,18.9908,18.9989,18.9664,18.9746,65200.0
2014-05-14 14:50:00,23.38,23.38,23.36,23.37,33600.0,18.9827,18.9827,18.9664,18.9746,33600.0
2014-05-14 14:55:00,23.37,23.39,23.37,23.39,65200.0,18.9746,18.9908,18.9746,18.9908,65200.0
2014-05-14 15:00:00,23.39,23.39,23.36,23.38,47200.0,18.9908,18.9908,18.9664,18.9827,47200.0
2014-05-14 15:05:00,23.38,23.38,23.35,23.35,106200.0,18.9827,18.9827,18.9583,18.9583,106200.0
2014-05-14 15:10:00,23.35,23.35,23.34,23.35,67200.0,18.9583,18.9583,18.9502,18.9583,67200.0
2014-05-14 15:15:00,23.35,23.36,23.34,23.36,62800.0,18.9583,18.9664,18.9502,18.9664,62800.0
2014-05-14 15:20:00,23.36,23.36,23.35,23.36,52000.0,18.9664,18.9664,18.9583,18.9664,52000.0
2014-05-14 15:25:00,23.36,23.36,23.36,23.36,61400.0,18.9664,18.9664,18.9664,18.9664,61400.0
2014-05-14 15:30:00,23.36,23.36,23.32,23.33,98000.0,18.9664,18.9664,18.934,18.9421,98000.0
2014-05-14 15:35:00,23.33,23.33,23.32,23.33,78600.0,18.9421,18.9421,18.934,18.9421,78600.0
2014-05-14 15:40:00,23.33,23.33,23.32,23.33,73200.0,18.9421,18.9421,18.934,18.9421,73200.0
2014-05-14 15:45:00,23.33,23.33,23.32,23.33,78400.0,18.9421,18.9421,18.934,18.9421,78400.0
2014-05-14 15:50:00,23.33,23.34,23.33,23.33,99200.0,18.9421,18.9502,18.9421,18.9421,99200.0
2014-05-14 15:55:00,23.33,23.34,23.32,23.33,219000.0,18.9421,18.9502,18.934,18.9421,219000.0
2014-05-15 09:30:00,23.24,23.31,23.23,23.27,129600.0,18.869,18.9259,18.8609,18.8934,129600.0
2014-05-15 09:35:00,23.27,23.28,23.22,23.25,50400.0,18.8934,18.9015,18.8528,18.8771,50400.0
2014-05-15 09:40:00,23.24,23.24,23.15,23.16,87600.0,18.869,18.869,18.7959,18.8041,87600.0
2014-05-15 09:45:00,23.16,23.17,23.14,23.15,96200.0,18.8041,18.8122,18.7878,18.7959,96200.0
2014-05-15 09:50:00,23.15,23.15,23.11,23.11,53000.0,18.7959,18.7959,18.7635,18.7635,53000.0
2014-05-15 09:55:00,23.11,23.17,23.11,23.14,78800.0,18.7635,18.8122,18.7635,18.7878,78800.0
2014-05-15 10:00:00,23.13,23.16,23.11,23.15,71200.0,18.7797,18.8041,18.7635,18.7959,71200.0
2014-05-15 10:05:00,23.15,23.18,23.11,23.11,95000.0,18.7959,18.8203,18.7635,18.7635,95000.0
2014-05-15 10:10:00,23.11,23.14,23.1,23.11,60400.0,18.7635,18.7878,18.7553,18.7635,60400.0
2014-05-15 10:15:00,23.11,23.18,23.11,23.18,59200.0,18.7635,18.8203,18.7635,18.8203,59200.0
2014-05-15 10:20:00,23.17,23.27,23.17,23.24,240000.0,18.8122,18.8934,18.8122,18.869,240000.0
2014-05-15 10:25:00,23.24,23.24,23.17,23.2,58000.0,18.869,18.869,18.8122,18.8365,58000.0
2014-05-15 10:30:00,23.19,23.2,23.18,23.18,52000.0,18.8284,18.8365,18.8203,18.8203,52000.0
2014-05-15 10:35:00,23.19,23.21,23.17,23.17,57600.0,18.8284,18.8447,18.8122,18.8122,57600.0
2014-05-15 10:40:00,23.17,23.2,23.15,23.18,191200.0,18.8122,18.8365,18.7959,18.8203,191200.0
2014-05-15 10:45:00,23.18,23.18,23.15,23.15,44600.0,18.8203,18.8203,18.7959,18.7959,44600.0
2014-05-15 10:50:00,23.15,23.18,23.14,23.18,64200.0,18.7959,18.8203,18.7878,18.8203,64200.0
2014-05-15 10:55:00,23.18,23.19,23.15,23.16,63200.0,18.8203,18.8284,18.7959,18.8041,63200.0
2014-05-15 11:00:00,23.16,23.17,23.12,23.12,113600.0,18.8041,18.8122,18.7716,18.7716,113600.0
2014-05-15 11:05:00,23.11,23.12,23.04,23.04,131600.0,18.7635,18.7716,18.7066,18.7066,131600.0
2014-05-15 11:10:00,23.05,23.08,23.05,23.06,137600.0,18.7148,18.7391,18.7148,18.7229,137600.0
2014-05-15 11:15:00,23.06,23.09,23.03,23.08,53600.0,18.7229,18.7472,18.6985,18.7391,53600.0
2014-05-15 11:20:00,23.08,23.08,23.03,23.03,76200.0,18.7391,18.7391,18.6985,18.6985,76200.0
2014-05-15 11:25:00,23.04,23.04,23.02,23.02,65200.0,18.7066,18.7066,18.6904,18.6904,65200.0
2014-05-15 11:30:00,23.02,23.03,23.01,23.03,82000.0,18.6904,18.6985,18.6823,18.6985,82000.0
2014-05-15 11:35:00,23.03,23.03,23.01,23.02,81400.0,18.6985,18.6985,18.6823,18.6904,81400.0
2014-05-15 11:40:00,23.02,23.02,22.99,23.0,73200.0,18.6904,18.6904,18.666,18.6742,73200.0
2014-05-15 11:45:00,23.0,23.01,22.99,22.99,103600.0,18.6742,18.6823,18.666,18.666,103600.0
2014-05-15 11:50:00,22.99,23.02,22.99,23.0,41200.0,18.666,18.6904,18.666,18.6742,41200.0
2014-05-15 11:55:00,23.0,23.01,22.99,23.0,77800.0,18.6742,18.6823,18.666,18.6742,77800.0
2014-05-15 12:00:00,23.0,23.03,23.0,23.03,78200.0,18.6742,18.6985,18.6742,18.6985,78200.0
2014-05-15 12:05:00,23.02,23.06,23.02,23.06,62400.0,18.6904,18.7229,18.6904,18.7229,62400.0
2014-05-15 12:10:00,23.05,23.06,23.03,23.04,86000.0,18.7148,18.7229,18.6985,18.7066,86000.0
2014-05-15 12:15:00,23.04,23.04,23.03,23.03,53000.0,18.7066,18.7066,18.6985,18.6985,53000.0
2014-05-15 12:20:00,23.03,23.04,23.01,23.03,52600.0,18.6985,18.7066,18.6823,18.6985,52600.0
2014-05-15 12:25:00,23.03,23.05,23.02,23.04,58600.0,18.6985,18.7148,18.6904,18.7066,58600.0
2014-05-15 12:30:00,23.04,23.07,23.03,23.06,54400.0,18.7066,18.731,18.6985,18.7229,54400.0
2014-05-15 12:35:00,23.07,23.08,23.05,23.06,50400.0,18.731,18.7391,18.7148,18.7229,50400.0
2014-05-15 12:40:00,23.06,23.07,23.04,23.07,47600.0,18.7229,18.731,18.7066,18.731,47600.0
2014-05-15 12:45:00,23.06,23.07,23.04,23.05,34400.0,18.7229,18.731,18.7066,18.7148,34400.0
2014-05-15 12:50:00,23.04,23.08,23.04,23.05,47400.0,18.7066,18.7391,18.7066,18.7148,47400.0
2014-05-15 12:55:00,23.05,23.07,23.05,23.06,25000.0,18.7148,18.731,18.7148,18.7229,25000.0
2014-05-15 13:00:00,23.06,23.07,23.05,23.06,48000.0,18.7229,18.731,18.7148,18.7229,48000.0
2014-05-15 13:05:00,23.06,23.08,23.04,23.05,41200.0,18.7229,18.7391,18.7066,18.7148,41200.0
2014-05-15 13:10:00,23.04,23.05,23.0,23.03,82200.0,18.7066,18.7148,18.6742,18.6985,82200.0
2014-05-15 13:15:00,23.03,23.05,23.03,23.03,35200.0,18.6985,18.7148,18.6985,18.6985,35200.0
2014-05-15 13:20:00,23.03,23.06,23.03,23.05,57800.0,18.6985,18.7229,18.6985,18.7148,57800.0
2014-05-15 13:25:00,23.06,23.07,23.05,23.06,69000.0,18.7229,18.731,18.7148,18.7229,69000.0
2014-05-15 13:30:00,23.06,23.07,23.05,23.07,39800.0,18.7229,18.731,18.7148,18.731,39800.0
2014-05-15 13:35:00,23.08,23.08,23.05,23.07,62400.0,18.7391,18.7391,18.7148,18.731,62400.0
2014-05-15 13:40:00,23.07,23.08,23.06,23.06,39800.0,18.731,18.7391,18.7229,18.7229,39800.0
2014-05-15 13:45:00,23.06,23.07,23.04,23.06,40400.0,18.7229,18.731,18.7066,18.7229,40400.0
2014-05-15 13:50:00,23.07,23.08,23.07,23.07,30000.0,18.731,18.7391,18.731,18.731,30000.0
2014-05-15 13:55:00,23.07,23.08,23.06,23.08,50000.0,18.731,18.7391,18.7229,18.7391,50000.0
2014-05-15 14:00:00,23.08,23.11,23.08,23.11,39800.0,18.7391,18.7635,18.7391,18.7635,39800.0
2014-05-15 14:05:00,23.11,23.12,23.1,23.11,52200.0,18.7635,18.7716,18.7553,18.7635,52200.0
2014-05-15 14:10:00,23.11,23.11,23.1,23.11,49000.0,18.7635,18.7635,18.7553,18.7635,49000.0
2014-05-15 14:15:00,23.11,23.11,23.08,23.09,45200.0,18.7635,18.7635,18.7391,18.7472,45200.0
2014-05-15 14:20:00,23.09,23.1,23.07,23.08,36800.0,18.7472,18.7553,18.731,18.7391,36800.0
2014-05-15 14:25:00,23.08,23.09,23.07,23.09,40000.0,18.7391,18.7472,18.731,18.7472,40000.0
2014-05-15 14:30:00,23.09,23.1,23.08,23.09,44000.0,18.7472,18.7553,18.7391,18.7472,44000.0
2014-05-15 14:35:00,23.09,23.11,23.09,23.1,48400.0,18.7472,18.7635,18.7472,18.7553,48400.0
2014-05-15 14:40:00,23.1,23.11,23.09,23.09,89000.0,18.7553,18.7635,18.7472,18.7472,89000.0
2014-05-15 14:45:00,23.09,23.1,23.09,23.09,43600.0,18.7472,18.7553,18.7472,18.7472,43600.0
2014-05-15 14:50:00,23.09,23.11,23.08,23.1,70600.0,18.7472,18.7635,18.7391,18.7553,70600.0
2014-05-15 14:55:00,23.1,23.1,23.08,23.09,84200.0,18.7553,18.7553,18.7391,18.7472,84200.0
2014-05-15 15:00:00,23.1,23.1,23.08,23.1,70600.0,18.7553,18.7553,18.7391,18.7553,70600.0
2014-05-15 15:05:00,23.09,23.1,23.07,23.09,96000.0,18.7472,18.7553,18.731,18.7472,96000.0
2014-05-15 15:10:00,23.09,23.09,23.08,23.08,82000.0,18.7472,18.7472,18.7391,18.7391,82000.0
2014-05-15 15:15:00,23.08,23.09,23.07,23.08,72600.0,18.7391,18.7472,18.731,18.7391,72600.0
2014-05-15 15:20:00,23.08,23.09,23.07,23.08,90200.0,18.7391,18.7472,18.731,18.7391,90200.0
2014-05-15 15:25:00,23.07,23.09,23.07,23.09,99000.0,18.731,18.7472,18.731,18.7472,99000.0
2014-05-15 15:30:00,23.09,23.11,23.07,23.1,132800.0,18.7472,18.7635,18.731,18.7553,132800.0
2014-05-15 15:35:00,23.1,23.15,23.1,23.15,115600.0,18.7553,18.7959,18.7553,18.7959,115600.0
2014-05-15 15:40:00,23.15,23.15,23.13,23.14,68800.0,18.7959,18.7959,18.7797,18.7878,68800.0
2014-05-15 15:45:00,23.15,23.15,23.14,23.15,72600.0,18.7959,18.7959,18.7878,18.7959,72600.0
2014-05-15 15:50:00,23.15,23.15,23.12,23.13,133400.0,18.7959,18.7959,18.7716,18.7797,133400.0
2014-05-15 15:55:00,23.13,23.15,23.11,23.15,263200.0,18.7797,18.7959,18.7635,18.7959,263200.0
2014-05-16 09:30:00,23.18,23.23,23.18,23.2,436200.0,18.8203,18.8609,18.8203,18.8365,436200.0
2014-05-16 09:35:00,23.2,23.3,23.18,23.29,76200.0,18.8365,18.9177,18.8203,18.9096,76200.0
2014-05-16 09:40:00,23.29,23.33,23.28,23.3,58200.0,18.9096,18.9421,18.9015,18.9177,58200.0
2014-05-16 09:45:00,23.3,23.37,23.3,23.34,115600.0,18.9177,18.9746,18.9177,18.9502,115600.0
2014-05-16 09:50:00,23.34,23.42,23.34,23.42,60600.0,18.9502,19.0152,18.9502,19.0152,60600.0
2014-05-16 09:55:00,23.42,23.42,23.32,23.37,137000.0,19.0152,19.0152,18.934,18.9746,137000.0
2014-05-16 10:00:00,23.37,23.37,23.34,23.35,88400.0,18.9746,18.9746,18.9502,18.9583,88400.0
2014-05-16 10:05:00,23.35,23.36,23.32,23.34,114200.0,18.9583,18.9664,18.934,18.9502,114200.0
2014-05-16 10:10:00,23.34,23.4,23.34,23.38,112600.0,18.9502,18.9989,18.9502,18.9827,112600.0
2014-05-16 10:15:00,23.38,23.43,23.37,23.42,92400.0,18.9827,19.0233,18.9746,19.0152,92400.0
2014-05-16 10:20:00,23.41,23.42,23.38,23.39,91800.0,19.007,19.0152,18.9827,18.9908,91800.0
2014-05-16 10:25:00,23.39,23.42,23.38,23.42,86600.0,18.9908,19.0152,18.9827,19.0152,86600.0
2014-05-16 10:30:00,23.42,23.45,23.42,23.45,138800.0,19.0152,19.0395,19.0152,19.0395,138800.0
2014-05-16 10:35:00,23.46,23.49,23.45,23.49,267000.0,19.0476,19.072,19.0395,19.072,267000.0
2014-05-16 10:40:00,23.49,23.49,23.46,23.46,149600.0,19.072,19.072,19.0476,19.0476,149600.0
2014-05-16 10:45:00,23.46,23.5,23.46,23.5,207600.0,19.0476,19.0801,19.0476,19.0801,207600.0
2014-05-16 10:50:00,23.5,23.54,23.49,23.53,108600.0,19.0801,19.1126,19.072,19.1045,108600.0
2014-05-16 10:55:00,23.53,23.55,23.49,23.49,113400.0,19.1045,19.1207,19.072,19.072,113400.0
2014-05-16 11:00:00,23.49,23.51,23.47,23.5,129800.0,19.072,19.0882,19.0558,19.0801,129800.0
2014-05-16 11:05:00,23.5,23.53,23.5,23.53,69400.0,19.0801,19.1045,19.0801,19.1045,69400.0
2014-05-16 11:10:00,23.53,23.56,23.52,23.55,149200.0,19.1045,19.1288,19.0964,19.1207,149200.0
2014-05-16 11:15:00,23.55,23.55,23.5,23.52,91200.0,19.1207,19.1207,19.0801,19.0964,91200.0
2014-05-16 11:20:00,23.52,23.53,23.48,23.51,223000.0,19.0964,19.1045,19.0639,19.0882,223000.0
2014-05-16 11:25:00,23.51,23.54,23.5,23.52,320200.0,19.0882,19.1126,19.0801,19.0964,320200.0
2014-05-16 11:30:00,23.53,23.55,23.53,23.54,95800.0,19.1045,19.1207,19.1045,19.1126,95800.0
2014-05-16 11:35:00,23.54,23.55,23.52,23.53,58600.0,19.1126,19.1207,19.0964,19.1045,58600.0
2014-05-16 11:40:00,23.53,23.56,23.52,23.53,98000.0,19.1045,19.1288,19.0964,19.1045,98000.0
2014-05-16 11:45:00,23.53,23.55,23.5,23.5,91800.0,19.1045,19.1207,19.0801,19.0801,91800.0
2014-05-16 11:50:00,23.5,23.5,23.47,23.47,74400.0,19.0801,19.0801,19.0558,19.0558,74400.0
2014-05-16 11:55:00,23.47,23.5,23.46,23.5,72400.0,19.0558,19.0801,19.0476,19.0801,72400.0
2014-05-16 12:00:00,23.5,23.52,23.5,23.5,71000.0,19.0801,19.0964,19.0801,19.0801,71000.0
2014-05-16 12:05:00,23.5,23.52,23.47,23.47,53400.0,19.0801,19.0964,19.0558,19.0558,53400.0
2014-05-16 12:10:00,23.47,23.5,23.47,23.48,100600.0,19.0558,19.0801,19.0558,19.0639,100600.0
2014-05-16 12:15:00,23.48,23.48,23.43,23.46,45000.0,19.0639,19.0639,19.0233,19.0476,45000.0
2014-05-16 12:20:00,23.46,23.46,23.43,23.43,41400.0,19.0476,19.0476,19.0233,19.0233,41400.0
2014-05-16 12:25:00,23.42,23.44,23.41,23.43,55200.0,19.0152,19.0314,19.007,19.0233,55200.0
2014-05-16 12:30:00,23.43,23.44,23.42,23.43,40200.0,19.0233,19.0314,19.0152,19.0233,40200.0
2014-05-16 12:35:00,23.44,23.47,23.43,23.45,56400.0,19.0314,19.0558,19.0233,19.0395,56400.0
2014-05-16 12:40:00,23.45,23.46,23.44,23.46,35800.0,19.0395,19.0476,19.0314,19.0476,35800.0
2014-05-16 12:45:00,23.46,23.47,23.45,23.47,35000.0,19.0476,19.0558,19.0395,19.0558,35000.0
2014-05-16 12:50:00,23.47,23.5,23.47,23.49,72400.0,19.0558,19.0801,19.0558,19.072,72400.0
2014-05-16 12:55:00,23.5,23.51,23.49,23.5,60400.0,19.0801,19.0882,19.072,19.0801,60400.0
2014-05-16 13:00:00,23.5,23.51,23.5,23.5,92000.0,19.0801,19.0882,19.0801,19.0801,92000.0
2014-05-16 13:05:00,23.5,23.51,23.49,23.5,350200.0,19.0801,19.0882,19.072,19.0801,350200.0
2014-05-16 13:10:00,23.5,23.5,23.47,23.47,38800.0,19.0801,19.0801,19.0558,19.0558,38800.0
2014-05-16 13:15:00,23.47,23.49,23.46,23.48,26000.0,19.0558,19.072,19.0476,19.0639,26000.0
2014-05-16 13:20:00,23.48,23.49,23.46,23.47,27400.0,19.0639,19.072,19.0476,19.0558,27400.0
2014-05-16 13:25:00,23.48,23.5,23.48,23.5,25400.0,19.0639,19.0801,19.0639,19.0801,25400.0
2014-05-16 13:30:00,23.5,23.5,23.49,23.5,30200.0,19.0801,19.0801,19.072,19.0801,30200.0
2014-05-16 13:35:00,23.5,23.51,23.49,23.49,49600.0,19.0801,19.0882,19.072,19.072,49600.0
2014-05-16 13:40:00,23.49,23.51,23.49,23.5,38800.0,19.072,19.0882,19.072,19.0801,38800.0
2014-05-16 13:45:00,23.5,23.51,23.5,23.51,32200.0,19.0801,19.0882,19.0801,19.0882,32200.0
2014-05-16 13:50:00,23.51,23.51,23.49,23.49,33800.0,19.0882,19.0882,19.072,19.072,33800.0
2014-05-16 13:55:00,23.49,23.51,23.49,23.51,34600.0,19.072,19.0882,19.072,19.0882,34600.0
2014-05-16 14:00:00,23.5,23.51,23.47,23.49,38400.0,19.0801,19.0882,19.0558,19.072,38400.0
2014-05-16 14:05:00,23.49,23.5,23.48,23.49,33400.0,19.072,19.0801,19.0639,19.072,33400.0
2014-05-16 14:10:00,23.49,23.5,23.46,23.46,35200.0,19.072,19.0801,19.0476,19.0476,35200.0
2014-05-16 14:15:00,23.46,23.48,23.46,23.47,75600.0,19.0476,19.0639,19.0476,19.0558,75600.0
2014-05-16 14:20:00,23.48,23.49,23.45,23.45,71400.0,19.0639,19.072,19.0395,19.0395,71400.0
2014-05-16 14:25:00,23.45,23.47,23.45,23.45,52800.0,19.0395,19.0558,19.0395,19.0395,52800.0
2014-05-16 14:30:00,23.46,23.49,23.45,23.49,514400.0,19.0476,19.072,19.0395,19.072,514400.0
2014-05-16 14:35:00,23.49,23.5,23.47,23.47,77000.0,19.072,19.0801,19.0558,19.0558,77000.0
2014-05-16 14:40:00,23.47,23.5,23.47,23.48,67000.0,19.0558,19.0801,19.0558,19.0639,67000.0
2014-05-16 14:45:00,23.48,23.48,23.46,23.47,56600.0,19.0639,19.0639,19.0476,19.0558,56600.0
2014-05-16 14:50:00,23.47,23.5,23.47,23.5,85400.0,19.0558,19.0801,19.0558,19.0801,85400.0
2014-05-16 14:55:00,23.5,23.53,23.49,23.52,99200.0,19.0801,19.1045,19.072,19.0964,99200.0
2014-05-16 15:00:00,23.52,23.52,23.5,23.5,82400.0,19.0964,19.0964,19.0801,19.0801,82400.0
2014-05-16 15:05:00,23.5,23.51,23.5,23.5,106000.0,19.0801,19.0882,19.0801,19.0801,106000.0
2014-05-16 15:10:00,23.5,23.51,23.49,23.5,138400.0,19.0801,19.0882,19.072,19.0801,138400.0
2014-05-16 15:15:00,23.5,23.5,23.49,23.5,214400.0,19.0801,19.0801,19.072,19.0801,214400.0
2014-05-16 15:20:00,23.5,23.51,23.5,23.5,130600.0,19.0801,19.0882,19.0801,19.0801,130600.0
2014-05-16 15:25:00,23.5,23.52,23.5,23.52,100800.0,19.0801,19.0964,19.0801,19.0964,100800.0
2014-05-16 15:30:00,23.52,23.53,23.5,23.5,224600.0,19.0964,19.1045,19.0801,19.0801,224600.0
2014-05-16 15:35:00,23.5,23.5,23.48,23.49,491000.0,19.0801,19.0801,19.0639,19.072,491000.0
2014-05-16 15:40:00,23.49,23.51,23.48,23.5,161400.0,19.072,19.0882,19.0639,19.0801,161400.0
2014-05-16 15:45:00,23.5,23.5,23.48,23.5,278200.0,19.0801,19.0801,19.0639,19.0801,278200.0
2014-05-16 15:50:00,23.5,23.51,23.5,23.5,238600.0,19.0801,19.0882,19.0801,19.0801,238600.0
2014-05-16 15:55:00,23.5,23.5,23.49,23.5,323200.0,19.0801,19.0801,19.072,19.0801,323200.0
2014-05-19 09:30:00,23.46,23.51,23.46,23.49,169200.0,19.0476,19.0882,19.0476,19.072,169200.0
2014-05-19 09:35:00,23.5,23.55,23.45,23.45,135400.0,19.0801,19.1207,19.0395,19.0395,135400.0
2014-05-19 09:40:00,23.45,23.52,23.44,23.48,45800.0,19.0395,19.0964,19.0314,19.0639,45800.0
2014-05-19 09:45:00,23.49,23.55,23.48,23.55,39000.0,19.072,19.1207,19.0639,19.1207,39000.0
2014-05-19 09:50:00,23.55,23.55,23.45,23.46,46400.0,19.1207,19.1207,19.0395,19.0476,46400.0
2014-05-19 09:55:00,23.46,23.47,23.43,23.43,36600.0,19.0476,19.0558,19.0233,19.0233,36600.0
2014-05-19 10:00:00,23.44,23.44,23.4,23.42,61000.0,19.0314,19.0314,18.9989,19.0152,61000.0
2014-05-19 10:05:00,23.42,23.48,23.42,23.46,57000.0,19.0152,19.0639,19.0152,19.0476,57000.0
2014-05-19 10:10:00,23.46,23.47,23.43,23.43,45400.0,19.0476,19.0558,19.0233,19.0233,45400.0
2014-05-19 10:15:00,23.43,23.48,23.43,23.46,67200.0,19.0233,19.0639,19.0233,19.0476,67200.0
2014-05-19 10:20:00,23.45,23.47,23.43,23.44,55600.0,19.0395,19.0558,19.0233,19.0314,55600.0
2014-05-19 10:25:00,23.43,23.47,23.43,23.45,63000.0,19.0233,19.0558,19.0233,19.0395,63000.0
2014-05-19 10:30:00,23.45,23.45,23.43,23.45,41400.0,19.0395,19.0395,19.0233,19.0395,41400.0
2014-05-19 10:35:00,23.45,23.47,23.45,23.47,68200.0,19.0395,19.0558,19.0395,19.0558,68200.0
2014-05-19 10:40:00,23.47,23.47,23.44,23.46,43200.0,19.0558,19.0558,19.0314,19.0476,43200.0
2014-05-19 10:45:00,23.46,23.47,23.43,23.43,45600.0,19.0476,19.0558,19.0233,19.0233,45600.0
2014-05-19 10:50:00,23.43,23.45,23.43,23.44,34800.0,19.0233,19.0395,19.0233,19.0314,34800.0
2014-05-19 10:55:00,23.44,23.45,23.42,23.42,41600.0,19.0314,19.0395,19.0152,19.0152,41600.0
2014-05-19 11:00:00,23.42,23.45,23.42,23.43,41400.0,19.0152,19.0395,19.0152,19.0233,41400.0
2014-05-19 11:05:00,23.43,23.45,23.42,23.44,33400.0,19.0233,19.0395,19.0152,19.0314,33400.0
2014-05-19 11:10:00,23.44,23.49,23.44,23.48,64600.0,19.0314,19.072,19.0314,19.0639,64600.0
2014-05-19 11:15:00,23.47,23.47,23.44,23.44,39600.0,19.0558,19.0558,19.0314,19.0314,39600.0
2014-05-19 11:20:00,23.44,23.44,23.43,23.43,10000.0,19.0314,19.0314,19.0233,19.0233,10000.0
2014-05-19 11:25:00,23.43,23.46,23.43,23.43,56800.0,19.0233,19.0476,19.0233,19.0233,56800.0
2014-05-19 11:30:00,23.43,23.45,23.43,23.44,40000.0,19.0233,19.0395,19.0233,19.0314,40000.0
2014-05-19 11:35:00,23.44,23.45,23.43,23.45,18200.0,19.0314,19.0395,19.0233,19.0395,18200.0
2014-05-19 11:40:00,23.45,23.45,23.43,23.43,170800.0,19.0395,19.0395,19.0233,19.0233,170800.0
2014-05-19 11:45:00,23.43,23.45,23.43,23.43,20200.0,19.0233,19.0395,19.0233,19.0233,20200.0
2014-05-19 11:50:00,23.43,23.43,23.43,23.43,25200.0,19.0233,19.0233,19.0233,19.0233,25200.0
2014-05-19 11:55:00,23.43,23.47,23.43,23.46,59600.0,19.0233,19.0558,19.0233,19.0476,59600.0
2014-05-19 12:00:00,23.46,23.46,23.44,23.44,22000.0,19.0476,19.0476,19.0314,19.0314,22000.0
2014-05-19 12:05:00,23.45,23.46,23.45,23.45,56800.0,19.0395,19.0476,19.0395,19.0395,56800.0
2014-05-19 12:10:00,23.45,23.45,23.43,23.43,29800.0,19.0395,19.0395,19.0233,19.0233,29800.0
2014-05-19 12:15:00,23.43,23.45,23.43,23.45,39600.0,19.0233,19.0395,19.0233,19.0395,39600.0
2014-05-19 12:20:00,23.45,23.45,23.43,23.43,36200.0,19.0395,19.0395,19.0233,19.0233,36200.0
2014-05-19 12:25:00,23.43,23.45,23.43,23.43,54000.0,19.0233,19.0395,19.0233,19.0233,54000.0
2014-05-19 12:30:00,23.43,23.44,23.42,23.42,23200.0,19.0233,19.0314,19.0152,19.0152,23200.0
2014-05-19 12:35:00,23.42,23.42,23.39,23.4,42200.0,19.0152,19.0152,18.9908,18.9989,42200.0
2014-05-19 12:40:00,23.4,23.41,23.36,23.36,44600.0,18.9989,19.007,18.9664,18.9664,44600.0
2014-05-19 12:45:00,23.36,23.37,23.35,23.35,85400.0,18.9664,18.9746,18.9583,18.9583,85400.0
2014-05-19 12:50:00,23.35,23.36,23.34,23.34,65400.0,18.9583,18.9664,18.9502,18.9502,65400.0
2014-05-19 12:55:00,23.34,23.35,23.34,23.35,47400.0,18.9502,18.9583,18.9502,18.9583,47400.0
2014-05-19 13:00:00,23.35,23.36,23.34,23.35,40800.0,18.9583,18.9664,18.9502,18.9583,40800.0
2014-05-19 13:05:00,23.35,23.35,23.35,23.35,32600.0,18.9583,18.9583,18.9583,18.9583,32600.0
2014-05-19 13:10:00,23.35,23.36,23.35,23.35,15800.0,18.9583,18.9664,18.9583,18.9583,15800.0
2014-05-19 13:15:00,23.35,23.36,23.33,23.34,48200.0,18.9583,18.9664,18.9421,18.9502,48200.0
2014-05-19 13:20:00,23.34,23.36,23.34,23.35,30600.0,18.9502,18.9664,18.9502,18.9583,30600.0
2014-05-19 13:25:00,23.35,23.36,23.33,23.35,40000.0,18.9583,18.9664,18.9421,18.9583,40000.0
2014-05-19 13:30:00,23.35,23.35,23.34,23.34,27400.0,18.9583,18.9583,18.9502,18.9502,27400.0
2014-05-19 13:35:00,23.34,23.35,23.33,23.33,28600.0,18.9502,18.9583,18.9421,18.9421,28600.0
2014-05-19 13:40:00,23.33,23.36,23.33,23.36,50800.0,18.9421,18.9664,18.9421,18.9664,50800.0
2014-05-19 13:45:00,23.36,23.36,23.35,23.36,56600.0,18.9664,18.9664,18.9583,18.9664,56600.0
2014-05-19 13:50:00,23.36,23.36,23.34,23.35,38000.0,18.9664,18.9664,18.9502,18.9583,38000.0
2014-05-19 13:55:00,23.35,23.37,23.35,23.36,57000.0,18.9583,18.9746,18.9583,18.9664,57000.0
2014-05-19 14:00:00,23.36,23.38,23.36,23.36,44000.0,18.9664,18.9827,18.9664,18.9664,44000.0
2014-05-19 14:05:00,23.36,23.36,23.35,23.35,45000.0,18.9664,18.9664,18.9583,18.9583,45000.0
2014-05-19 14:10:00,23.35,23.36,23.34,23.36,46800.0,18.9583,18.9664,18.9502,18.9664,46800.0
2014-05-19 14:15:00,23.36,23.36,23.34,23.35,41000.0,18.9664,18.9664,18.9502,18.9583,41000.0
2014-05-19 14:20:00,23.35,23.36,23.35,23.36,44200.0,18.9583,18.9664,18.9583,18.9664,44200.0
2014-05-19 14:25:00,23.36,23.38,23.35,23.36,50400.0,18.9664,18.9827,18.9583,18.9664,50400.0
2014-05-19 14:30:00,23.36,23.36,23.34,23.34,40000.0,18.9664,18.9664,18.9502,18.9502,40000.0
2014-05-19 14:35:00,23.34,23.37,23.34,23.36,52600.0,18.9502,18.9746,18.9502,18.9664,52600.0
2014-05-19 14:40:00,23.36,23.36,23.35,23.36,63800.0,18.9664,18.9664,18.9583,18.9664,63800.0
2014-05-19 14:45:00,23.35,23.38,23.35,23.37,39400.0,18.9583,18.9827,18.9583,18.9746,39400.0
2014-05-19 14:50:00,23.38,23.38,23.36,23.36,42200.0,18.9827,18.9827,18.9664,18.9664,42200.0
2014-05-19 14:55:00,23.36,23.36,23.34,23.35,54800.0,18.9664,18.9664,18.9502,18.9583,54800.0
2014-05-19 15:00:00,23.35,23.36,23.35,23.36,57200.0,18.9583,18.9664,18.9583,18.9664,57200.0
2014-05-19 15:05:00,23.36,23.36,23.35,23.36,49800.0,18.9664,18.9664,18.9583,18.9664,49800.0
2014-05-19 15:10:00,23.35,23.4,23.35,23.4,48600.0,18.9583,18.9989,18.9583,18.9989,48600.0
2014-05-19 15:15:00,23.4,23.41,23.38,23.4,72400.0,18.9989,19.007,18.9827,18.9989,72400.0
2014-05-19 15:20:00,23.4,23.42,23.4,23.41,53600.0,18.9989,19.0152,18.9989,19.007,53600.0
2014-05-19 15:25:00,23.41,23.43,23.41,23.43,67400.0,19.007,19.0233,19.007,19.0233,67400.0
2014-05-19 15:30:00,23.43,23.44,23.43,23.43,66400.0,19.0233,19.0314,19.0233,19.0233,66400.0
2014-05-19 15:35:00,23.43,23.43,23.42,23.43,100000.0,19.0233,19.0233,19.0152,19.0233,100000.0
2014-05-19 15:40:00,23.43,23.43,23.41,23.42,109200.0,19.0233,19.0233,19.007,19.0152,109200.0
2014-05-19 15:45:00,23.42,23.42,23.41,23.42,118800.0,19.0152,19.0152,19.007,19.0152,118800.0
2014-05-19 15:50:00,23.41,23.42,23.4,23.4,110600.0,19.007,19.0152,18.9989,18.9989,110600.0
2014-05-19 15:55:00,23.41,23.42,23.4,23.41,290200.0,19.007,19.0152,18.9989,19.007,290200.0
2014-05-20 09:30:00,23.36,23.46,23.33,23.41,102800.0,18.9664,19.0476,18.9421,19.007,102800.0
2014-05-20 09:35:00,23.41,23.41,23.36,23.4,62400.0,19.007,19.007,18.9664,18.9989,62400.0
2014-05-20 09:40:00,23.4,23.4,23.33,23.39,70400.0,18.9989,18.9989,18.9421,18.9908,70400.0
2014-05-20 09:45:00,23.38,23.38,23.33,23.35,32800.0,18.9827,18.9827,18.9421,18.9583,32800.0
2014-05-20 09:50:00,23.35,23.36,23.31,23.31,35400.0,18.9583,18.9664,18.9259,18.9259,35400.0
2014-05-20 09:55:00,23.31,23.36,23.31,23.33,45200.0,18.9259,18.9664,18.9259,18.9421,45200.0
2014-05-20 10:00:00,23.33,23.34,23.31,23.32,40000.0,18.9421,18.9502,18.9259,18.934,40000.0
2014-05-20 10:05:00,23.32,23.36,23.32,23.36,62400.0,18.934,18.9664,18.934,18.9664,62400.0
2014-05-20 10:10:00,23.36,23.4,23.36,23.4,39200.0,18.9664,18.9989,18.9664,18.9989,39200.0
2014-05-20 10:15:00,23.4,23.41,23.39,23.4,47600.0,18.9989,19.007,18.9908,18.9989,47600.0
2014-05-20 10:20:00,23.4,23.4,23.38,23.39,40200.0,18.9989,18.9989,18.9827,18.9908,40200.0
2014-05-20 10:25:00,23.38,23.41,23.36,23.41,119000.0,18.9827,19.007,18.9664,19.007,119000.0
2014-05-20 10:30:00,23.4,23.42,23.4,23.41,41600.0,18.9989,19.0152,18.9989,19.007,41600.0
2014-05-20 10:35:00,23.41,23.41,23.39,23.39,44800.0,19.007,19.007,18.9908,18.9908,44800.0
2014-05-20 10:40:00,23.38,23.39,23.37,23.38,35000.0,18.9827,18.9908,18.9746,18.9827,35000.0
2014-05-20 10:45:00,23.38,23.39,23.35,23.39,48200.0,18.9827,18.9908,18.9583,18.9908,48200.0
2014-05-20 10:50:00,23.39,23.39,23.36,23.38,34200.0,18.9908,18.9908,18.9664,18.9827,34200.0
2014-05-20 10:55:00,23.38,23.41,23.38,23.41,36200.0,18.9827,19.007,18.9827,19.007,36200.0
2014-05-20 11:00:00,23.41,23.43,23.4,23.42,80000.0,19.007,19.0233,18.9989,19.0152,80000.0
2014-05-20 11:05:00,23.42,23.44,23.42,23.43,42200.0,19.0152,19.0314,19.0152,19.0233,42200.0
2014-05-20 11:10:00,23.43,23.47,23.43,23.43,47600.0,19.0233,19.0558,19.0233,19.0233,47600.0
2014-05-20 11:15:00,23.44,23.46,23.43,23.44,55000.0,19.0314,19.0476,19.0233,19.0314,55000.0
2014-05-20 11:20:00,23.44,23.47,23.44,23.46,34200.0,19.0314,19.0558,19.0314,19.0476,34200.0
2014-05-20 11:25:00,23.46,23.47,23.43,23.43,47000.0,19.0476,19.0558,19.0233,19.0233,47000.0
2014-05-20 11:30:00,23.43,23.44,23.4,23.4,53000.0,19.0233,19.0314,18.9989,18.9989,53000.0
2014-05-20 11:35:00,23.41,23.41,23.38,23.38,52200.0,19.007,19.007,18.9827,18.9827,52200.0
2014-05-20 11:40:00,23.38,23.38,23.35,23.35,55400.0,18.9827,18.9827,18.9583,18.9583,55400.0
2014-05-20 11:45:00,23.35,23.39,23.35,23.39,28800.0,18.9583,18.9908,18.9583,18.9908,28800.0
2014-05-20 11:50:00,23.39,23.39,23.34,23.35,30200.0,18.9908,18.9908,18.9502,18.9583,30200.0
2014-05-20 11:55:00,23.36,23.36,23.33,23.33,51000.0,18.9664,18.9664,18.9421,18.9421,51000.0
2014-05-20 12:00:00,23.33,23.34,23.31,23.31,43200.0,18.9421,18.9502,18.9259,18.9259,43200.0
2014-05-20 12:05:00,23.31,23.33,23.3,23.31,57800.0,18.9259,18.9421,18.9177,18.9259,57800.0
2014-05-20 12:10:00,23.32,23.32,23.26,23.27,46200.0,18.934,18.934,18.8853,18.8934,46200.0
2014-05-20 12:15:00,23.27,23.31,23.27,23.29,39800.0,18.8934,18.9259,18.8934,18.9096,39800.0
2014-05-20 12:20:00,23.29,23.32,23.29,23.32,52600.0,18.9096,18.934,18.9096,18.934,52600.0
2014-05-20 12:25:00,23.31,23.32,23.3,23.3,43000.0,18.9259,18.934,18.9177,18.9177,43000.0
2014-05-20 12:30:00,23.3,23.31,23.29,23.31,57400.0,18.9177,18.9259,18.9096,18.9259,57400.0
2014-05-20 12:35:00,23.31,23.32,23.29,23.31,41000.0,18.9259,18.934,18.9096,18.9259,41000.0
2014-05-20 12:40:00,23.31,23.31,23.3,23.31,35800.0,18.9259,18.9259,18.9177,18.9259,35800.0
2014-05-20 12:45:00,23.31,23.31,23.29,23.3,36800.0,18.9259,18.9259,18.9096,18.9177,36800.0
2014-05-20 12:50:00,23.3,23.32,23.3,23.32,32800.0,18.9177,18.934,18.9177,18.934,32800.0
2014-05-20 12:55:00,23.32,23.32,23.3,23.32,26000.0,18.934,18.934,18.9177,18.934,26000.0
2014-05-20 13:00:00,23.32,23.32,23.3,23.32,50200.0,18.934,18.934,18.9177,18.934,50200.0
2014-05-20 13:05:00,23.32,23.32,23.3,23.3,40400.0,18.934,18.934,18.9177,18.9177,40400.0
2014-05-20 13:10:00,23.3,23.31,23.29,23.29,44200.0,18.9177,18.9259,18.9096,18.9096,44200.0
2014-05-20 13:15:00,23.29,23.3,23.29,23.3,54800.0,18.9096,18.9177,18.9096,18.9177,54800.0
2014-05-20 13:20:00,23.3,23.31,23.29,23.31,36000.0,18.9177,18.9259,18.9096,18.9259,36000.0
2014-05-20 13:25:00,23.31,23.32,23.29,23.31,54200.0,18.9259,18.934,18.9096,18.9259,54200.0
2014-05-20 13:30:00,23.31,23.31,23.3,23.31,30200.0,18.9259,18.9259,18.9177,18.9259,30200.0
2014-05-20 13:35:00,23.31,23.32,23.3,23.3,36000.0,18.9259,18.934,18.9177,18.9177,36000.0
2014-05-20 13:40:00,23.29,23.3,23.25,23.25,42600.0,18.9096,18.9177,18.8771,18.8771,42600.0
2014-05-20 13:45:00,23.25,23.26,23.23,23.23,73000.0,18.8771,18.8853,18.8609,18.8609,73000.0
2014-05-20 13:50:00,23.22,23.27,23.22,23.27,44000.0,18.8528,18.8934,18.8528,18.8934,44000.0
2014-05-20 13:55:00,23.27,23.28,23.25,23.25,41000.0,18.8934,18.9015,18.8771,18.8771,41000.0
2014-05-20 14:00:00,23.25,23.29,23.25,23.29,40000.0,18.8771,18.9096,18.8771,18.9096,40000.0
2014-05-20 14:05:00,23.29,23.3,23.28,23.29,46600.0,18.9096,18.9177,18.9015,18.9096,46600.0
2014-05-20 14:10:00,23.29,23.3,23.27,23.27,34800.0,18.9096,18.9177,18.8934,18.8934,34800.0
2014-05-20 14:15:00,23.27,23.3,23.27,23.29,60400.0,18.8934,18.9177,18.8934,18.9096,60400.0
2014-05-20 14:20:00,23.3,23.3,23.28,23.28,27600.0,18.9177,18.9177,18.9015,18.9015,27600.0
2014-05-20 14:25:00,23.28,23.3,23.28,23.28,51600.0,18.9015,18.9177,18.9015,18.9015,51600.0
2014-05-20 14:30:00,23.28,23.28,23.25,23.28,36400.0,18.9015,18.9015,18.8771,18.9015,36400.0
2014-05-20 14:35:00,23.28,23.28,23.27,23.28,52000.0,18.9015,18.9015,18.8934,18.9015,52000.0
2014-05-20 14:40:00,23.28,23.29,23.28,23.28,45000.0,18.9015,18.9096,18.9015,18.9015,45000.0
2014-05-20 14:45:00,23.29,23.31,23.29,23.3,45800.0,18.9096,18.9259,18.9096,18.9177,45800.0
2014-05-20 14:50:00,23.3,23.3,23.28,23.28,41000.0,18.9177,18.9177,18.9015,18.9015,41000.0
2014-05-20 14:55:00,23.28,23.31,23.28,23.3,55000.0,18.9015,18.9259,18.9015,18.9177,55000.0
2014-05-20 15:00:00,23.3,23.32,23.29,23.32,52200.0,18.9177,18.934,18.9096,18.934,52200.0
2014-05-20 15:05:00,23.32,23.33,23.31,23.33,73400.0,18.934,18.9421,18.9259,18.9421,73400.0
2014-05-20 15:10:00,23.33,23.34,23.31,23.32,83200.0,18.9421,18.9502,18.9259,18.934,83200.0
2014-05-20 15:15:00,23.32,23.33,23.32,23.32,58800.0,18.934,18.9421,18.934,18.934,58800.0
2014-05-20 15:20:00,23.32,23.32,23.3,23.32,84200.0,18.934,18.934,18.9177,18.934,84200.0
2014-05-20 15:25:00,23.32,23.35,23.31,23.33,98800.0,18.934,18.9583,18.9259,18.9421,98800.0
2014-05-20 15:30:00,23.33,23.33,23.32,23.33,98600.0,18.9421,18.9421,18.934,18.9421,98600.0
2014-05-20 15:35:00,23.33,23.36,23.33,23.35,103200.0,18.9421,18.9664,18.9421,18.9583,103200.0
2014-05-20 15:40:00,23.35,23.35,23.34,23.34,65200.0,18.9583,18.9583,18.9502,18.9502,65200.0
2014-05-20 15:45:00,23.34,23.34,23.31,23.31,91200.0,18.9502,18.9502,18.9259,18.9259,91200.0
2014-05-20 15:50:00,23.31,23.32,23.3,23.31,110200.0,18.9259,18.934,18.9177,18.9259,110200.0
2014-05-20 15:55:00,23.31,23.31,23.25,23.27,629800.0,18.9259,18.9259,18.8771,18.8934,629800.0
2014-05-21 09:30:00,23.35,23.48,23.35,23.47,517200.0,18.9583,19.0639,18.9583,19.0558,517200.0
2014-05-21 09:35:00,23.47,23.48,23.34,23.34,184600.0,19.0558,19.0639,18.9502,18.9502,184600.0
2014-05-21 09:40:00,23.35,23.44,23.35,23.43,125600.0,18.9583,19.0314,18.9583,19.0233,125600.0
2014-05-21 09:45:00,23.43,23.46,23.43,23.44,36000.0,19.0233,19.0476,19.0233,19.0314,36000.0
2014-05-21 09:50:00,23.44,23.46,23.43,23.45,41000.0,19.0314,19.0476,19.0233,19.0395,41000.0
2014-05-21 09:55:00,23.45,23.46,23.43,23.46,30400.0,19.0395,19.0476,19.0233,19.0476,30400.0
2014-05-21 10:00:00,23.46,23.47,23.44,23.44,49400.0,19.0476,19.0558,19.0314,19.0314,49400.0
2014-05-21 10:05:00,23.44,23.46,23.43,23.45,45800.0,19.0314,19.0476,19.0233,19.0395,45800.0
2014-05-21 10:10:00,23.46,23.46,23.43,23.43,104600.0,19.0476,19.0476,19.0233,19.0233,104600.0
2014-05-21 10:15:00,23.43,23.45,23.43,23.44,38200.0,19.0233,19.0395,19.0233,19.0314,38200.0
2014-05-21 10:20:00,23.44,23.45,23.43,23.43,38200.0,19.0314,19.0395,19.0233,19.0233,38200.0
2014-05-21 10:25:00,23.43,23.44,23.41,23.41,52600.0,19.0233,19.0314,19.007,19.007,52600.0
2014-05-21 10:30:00,23.41,23.43,23.41,23.41,43400.0,19.007,19.0233,19.007,19.007,43400.0
2014-05-21 10:35:00,23.42,23.43,23.39,23.39,33600.0,19.0152,19.0233,18.9908,18.9908,33600.0
2014-05-21 10:40:00,23.4,23.4,23.38,23.38,44000.0,18.9989,18.9989,18.9827,18.9827,44000.0
2014-05-21 10:45:00,23.39,23.42,23.38,23.42,146200.0,18.9908,19.0152,18.9827,19.0152,146200.0
2014-05-21 10:50:00,23.42,23.45,23.41,23.45,37400.0,19.0152,19.0395,19.007,19.0395,37400.0
2014-05-21 10:55:00,23.45,23.45,23.43,23.44,64800.0,19.0395,19.0395,19.0233,19.0314,64800.0
2014-05-21 11:00:00,23.43,23.45,23.42,23.42,30800.0,19.0233,19.0395,19.0152,19.0152,30800.0
2014-05-21 11:05:00,23.43,23.43,23.4,23.42,179400.0,19.0233,19.0233,18.9989,19.0152,179400.0
2014-05-21 11:10:00,23.42,23.42,23.4,23.41,48000.0,19.0152,19.0152,18.9989,19.007,48000.0
2014-05-21 11:15:00,23.41,23.42,23.4,23.4,31200.0,19.007,19.0152,18.9989,18.9989,31200.0
2014-05-21 11:20:00,23.4,23.42,23.4,23.41,28000.0,18.9989,19.0152,18.9989,19.007,28000.0
2014-05-21 11:25:00,23.41,23.41,23.38,23.38,32800.0,19.007,19.007,18.9827,18.9827,32800.0
2014-05-21 11:30:00,23.38,23.41,23.38,23.4,98000.0,18.9827,19.007,18.9827,18.9989,98000.0
2014-05-21 11:35:00,23.4,23.4,23.38,23.38,23800.0,18.9989,18.9989,18.9827,18.9827,23800.0
2014-05-21 11:40:00,23.38,23.38,23.36,23.36,31000.0,18.9827,18.9827,18.9664,18.9664,31000.0
2014-05-21 11:45:00,23.36,23.36,23.33,23.33,36600.0,18.9664,18.9664,18.9421,18.9421,36600.0
2014-05-21 11:50:00,23.33,23.35,23.33,23.34,34400.0,18.9421,18.9583,18.9421,18.9502,34400.0
2014-05-21 11:55:00,23.34,23.36,23.33,23.34,33000.0,18.9502,18.9664,18.9421,18.9502,33000.0
2014-05-21 12:00:00,23.35,23.36,23.34,23.35,33400.0,18.9583,18.9664,18.9502,18.9583,33400.0
2014-05-21 12:05:00,23.35,23.36,23.32,23.33,48200.0,18.9583,18.9664,18.934,18.9421,48200.0
2014-05-21 12:10:00,23.32,23.34,23.32,23.33,39000.0,18.934,18.9502,18.934,18.9421,39000.0
2014-05-21 12:15:00,23.34,23.34,23.33,23.34,20400.0,18.9502,18.9502,18.9421,18.9502,20400.0
2014-05-21 12:20:00,23.34,23.35,23.34,23.35,29000.0,18.9502,18.9583,18.9502,18.9583,29000.0
2014-05-21 12:25:00,23.35,23.36,23.34,23.36,37400.0,18.9583,18.9664,18.9502,18.9664,37400.0
2014-05-21 12:30:00,23.36,23.39,23.36,23.39,24200.0,18.9664,18.9908,18.9664,18.9908,24200.0
2014-05-21 12:35:00,23.39,23.4,23.37,23.4,25800.0,18.9908,18.9989,18.9746,18.9989,25800.0
2014-05-21 12:40:00,23.4,23.41,23.4,23.41,23200.0,18.9989,19.007,18.9989,19.007,23200.0
2014-05-21 12:45:00,23.41,23.42,23.4,23.4,22200.0,19.007,19.0152,18.9989,18.9989,22200.0
2014-05-21 12:50:00,23.41,23.42,23.41,23.42,82400.0,19.007,19.0152,19.007,19.0152,82400.0
2014-05-21 12:55:00,23.42,23.43,23.42,23.42,34800.0,19.0152,19.0233,19.0152,19.0152,34800.0
2014-05-21 13:00:00,23.42,23.43,23.42,23.43,32000.0,19.0152,19.0233,19.0152,19.0233,32000.0
2014-05-21 13:05:00,23.43,23.44,23.43,23.43,21600.0,19.0233,19.0314,19.0233,19.0233,21600.0
2014-05-21 13:10:00,23.43,23.45,23.43,23.44,29600.0,19.0233,19.0395,19.0233,19.0314,29600.0
2014-05-21 13:15:00,23.43,23.45,23.43,23.43,32200.0,19.0233,19.0395,19.0233,19.0233,32200.0
2014-05-21 13:20:00,23.43,23.45,23.43,23.44,33000.0,19.0233,19.0395,19.0233,19.0314,33000.0
2014-05-21 13:25:00,23.44,23.45,23.43,23.43,40200.0,19.0314,19.0395,19.0233,19.0233,40200.0
2014-05-21 13:30:00,23.43,23.45,23.43,23.45,40600.0,19.0233,19.0395,19.0233,19.0395,40600.0
2014-05-21 13:35:00,23.45,23.45,23.43,23.45,50000.0,19.0395,19.0395,19.0233,19.0395,50000.0
2014-05-21 13:40:00,23.45,23.46,23.44,23.45,36600.0,19.0395,19.0476,19.0314,19.0395,36600.0
2014-05-21 13:45:00,23.45,23.45,23.43,23.44,60200.0,19.0395,19.0395,19.0233,19.0314,60200.0
2014-05-21 13:50:00,23.43,23.45,23.43,23.45,26200.0,19.0233,19.0395,19.0233,19.0395,26200.0
2014-05-21 13:55:00,23.46,23.46,23.44,23.45,47400.0,19.0476,19.0476,19.0314,19.0395,47400.0
2014-05-21 14:00:00,23.44,23.46,23.43,23.45,55200.0,19.0314,19.0476,19.0233,19.0395,55200.0
2014-05-21 14:05:00,23.45,23.46,23.43,23.44,116400.0,19.0395,19.0476,19.0233,19.0314,116400.0
2014-05-21 14:10:00,23.45,23.45,23.41,23.42,45800.0,19.0395,19.0395,19.007,19.0152,45800.0
2014-05-21 14:15:00,23.43,23.44,23.42,23.44,35600.0,19.0233,19.0314,19.0152,19.0314,35600.0
2014-05-21 14:20:00,23.45,23.46,23.43,23.43,37000.0,19.0395,19.0476,19.0233,19.0233,37000.0
2014-05-21 14:25:00,23.43,23.46,23.43,23.46,41800.0,19.0233,19.0476,19.0233,19.0476,41800.0
2014-05-21 14:30:00,23.46,23.48,23.46,23.48,41200.0,19.0476,19.0639,19.0476,19.0639,41200.0
2014-05-21 14:35:00,23.48,23.49,23.47,23.49,36600.0,19.0639,19.072,19.0558,19.072,36600.0
2014-05-21 14:40:00,23.49,23.5,23.48,23.48,69800.0,19.072,19.0801,19.0639,19.0639,69800.0
2014-05-21 14:45:00,23.48,23.5,23.47,23.49,47400.0,19.0639,19.0801,19.0558,19.072,47400.0
2014-05-21 14:50:00,23.49,23.49,23.47,23.48,44200.0,19.072,19.072,19.0558,19.0639,44200.0
2014-05-21 14:55:00,23.48,23.5,23.48,23.5,274000.0,19.0639,19.0801,19.0639,19.0801,274000.0
2014-05-21 15:00:00,23.5,23.5,23.49,23.5,133600.0,19.0801,19.0801,19.072,19.0801,133600.0
2014-05-21 15:05:00,23.5,23.5,23.48,23.48,86600.0,19.0801,19.0801,19.0639,19.0639,86600.0
2014-05-21 15:10:00,23.48,23.5,23.48,23.5,148200.0,19.0639,19.0801,19.0639,19.0801,148200.0
2014-05-21 15:15:00,23.5,23.5,23.49,23.5,170400.0,19.0801,19.0801,19.072,19.0801,170400.0
2014-05-21 15:20:00,23.5,23.5,23.49,23.5,110200.0,19.0801,19.0801,19.072,19.0801,110200.0
2014-05-21 15:25:00,23.5,23.52,23.49,23.52,186600.0,19.0801,19.0964,19.072,19.0964,186600.0
2014-05-21 15:30:00,23.52,23.52,23.5,23.5,76600.0,19.0964,19.0964,19.0801,19.0801,76600.0
2014-05-21 15:35:00,23.5,23.52,23.5,23.52,103200.0,19.0801,19.0964,19.0801,19.0964,103200.0
2014-05-21 15:40:00,23.52,23.54,23.51,23.53,110200.0,19.0964,19.1126,19.0882,19.1045,110200.0
2014-05-21 15:45:00,23.53,23.53,23.49,23.5,257000.0,19.1045,19.1045,19.072,19.0801,257000.0
2014-05-21 15:50:00,23.5,23.5,23.5,23.5,166600.0,19.0801,19.0801,19.0801,19.0801,166600.0
2014-05-21 15:55:00,23.5,23.51,23.48,23.49,318200.0,19.0801,19.0882,19.0639,19.072,318200.0
2014-05-22 09:30:00,23.93,23.95,23.5,23.64,241600.0,19.4292,19.4455,19.0801,19.1938,241600.0
2014-05-22 09:35:00,23.64,23.68,23.61,23.67,119200.0,19.1938,19.2263,19.1694,19.2181,119200.0
2014-05-22 09:40:00,23.66,23.68,23.64,23.64,76600.0,19.21,19.2263,19.1938,19.1938,76600.0
2014-05-22 09:45:00,23.64,23.7,23.64,23.68,86800.0,19.1938,19.2425,19.1938,19.2263,86800.0
2014-05-22 09:50:00,23.68,23.73,23.63,23.63,87800.0,19.2263,19.2669,19.1857,19.1857,87800.0
2014-05-22 09:55:00,23.63,23.63,23.57,23.59,61600.0,19.1857,19.1857,19.137,19.1532,61600.0
2014-05-22 10:00:00,23.59,23.63,23.56,23.56,72600.0,19.1532,19.1857,19.1288,19.1288,72600.0
2014-05-22 10:05:00,23.55,23.56,23.5,23.5,83800.0,19.1207,19.1288,19.0801,19.0801,83800.0
2014-05-22 10:10:00,23.5,23.54,23.49,23.51,76600.0,19.0801,19.1126,19.072,19.0882,76600.0
2014-05-22 10:15:00,23.51,23.53,23.5,23.51,71600.0,19.0882,19.1045,19.0801,19.0882,71600.0
2014-05-22 10:20:00,23.5,23.5,23.43,23.45,65000.0,19.0801,19.0801,19.0233,19.0395,65000.0
2014-05-22 10:25:00,23.45,23.46,23.43,23.43,136600.0,19.0395,19.0476,19.0233,19.0233,136600.0
2014-05-22 10:30:00,23.43,23.43,23.42,23.43,127200.0,19.0233,19.0233,19.0152,19.0233,127200.0
2014-05-22 10:35:00,23.43,23.45,23.41,23.45,90000.0,19.0233,19.0395,19.007,19.0395,90000.0
2014-05-22 10:40:00,23.45,23.46,23.42,23.43,84600.0,19.0395,19.0476,19.0152,19.0233,84600.0
2014-05-22 10:45:00,23.43,23.45,23.42,23.45,109800.0,19.0233,19.0395,19.0152,19.0395,109800.0
2014-05-22 10:50:00,23.44,23.46,23.42,23.42,104600.0,19.0314,19.0476,19.0152,19.0152,104600.0
2014-05-22 10:55:00,23.42,23.44,23.42,23.42,34200.0,19.0152,19.0314,19.0152,19.0152,34200.0
2014-05-22 11:00:00,23.42,23.43,23.38,23.38,77400.0,19.0152,19.0233,18.9827,18.9827,77400.0
2014-05-22 11:05:00,23.38,23.4,23.36,23.36,53800.0,18.9827,18.9989,18.9664,18.9664,53800.0
2014-05-22 11:10:00,23.36,23.38,23.36,23.36,33600.0,18.9664,18.9827,18.9664,18.9664,33600.0
2014-05-22 11:15:00,23.36,23.36,23.33,23.33,90800.0,18.9664,18.9664,18.9421,18.9421,90800.0
2014-05-22 11:20:00,23.33,23.36,23.33,23.34,62400.0,18.9421,18.9664,18.9421,18.9502,62400.0
2014-05-22 11:25:00,23.34,23.39,23.34,23.38,98600.0,18.9502,18.9908,18.9502,18.9827,98600.0
2014-05-22 11:30:00,23.38,23.39,23.36,23.38,98000.0,18.9827,18.9908,18.9664,18.9827,98000.0
2014-05-22 11:35:00,23.37,23.38,23.36,23.36,63000.0,18.9746,18.9827,18.9664,18.9664,63000.0
2014-05-22 11:40:00,23.36,23.38,23.36,23.38,100200.0,18.9664,18.9827,18.9664,18.9827,100200.0
2014-05-22 11:45:00,23.38,23.39,23.36,23.36,25600.0,18.9827,18.9908,18.9664,18.9664,25600.0
2014-05-22 11:50:00,23.36,23.36,23.34,23.34,40200.0,18.9664,18.9664,18.9502,18.9502,40200.0
2014-05-22 11:55:00,23.34,23.35,23.34,23.34,37400.0,18.9502,18.9583,18.9502,18.9502,37400.0
2014-05-22 12:00:00,23.34,23.37,23.33,23.37,48400.0,18.9502,18.9746,18.9421,18.9746,48400.0
2014-05-22 12:05:00,23.36,23.37,23.36,23.36,47600.0,18.9664,18.9746,18.9664,18.9664,47600.0
2014-05-22 12:10:00,23.36,23.36,23.33,23.33,51800.0,18.9664,18.9664,18.9421,18.9421,51800.0
2014-05-22 12:15:00,23.33,23.35,23.32,23.34,53000.0,18.9421,18.9583,18.934,18.9502,53000.0
2014-05-22 12:20:00,23.34,23.34,23.32,23.33,29600.0,18.9502,18.9502,18.934,18.9421,29600.0
2014-05-22 12:25:00,23.32,23.33,23.32,23.33,35800.0,18.934,18.9421,18.934,18.9421,35800.0
2014-05-22 12:30:00,23.34,23.34,23.33,23.34,27400.0,18.9502,18.9502,18.9421,18.9502,27400.0
2014-05-22 12:35:00,23.34,23.35,23.33,23.35,46800.0,18.9502,18.9583,18.9421,18.9583,46800.0
2014-05-22 12:40:00,23.36,23.36,23.34,23.35,37400.0,18.9664,18.9664,18.9502,18.9583,37400.0
2014-05-22 12:45:00,23.35,23.35,23.33,23.33,56400.0,18.9583,18.9583,18.9421,18.9421,56400.0
2014-05-22 12:50:00,23.33,23.33,23.32,23.32,28800.0,18.9421,18.9421,18.934,18.934,28800.0
2014-05-22 12:55:00,23.32,23.33,23.3,23.3,48600.0,18.934,18.9421,18.9177,18.9177,48600.0
2014-05-22 13:00:00,23.3,23.35,23.3,23.35,65200.0,18.9177,18.9583,18.9177,18.9583,65200.0
2014-05-22 13:05:00,23.35,23.35,23.32,23.32,50400.0,18.9583,18.9583,18.934,18.934,50400.0
2014-05-22 13:10:00,23.32,23.32,23.3,23.3,50800.0,18.934,18.934,18.9177,18.9177,50800.0
2014-05-22 13:15:00,23.3,23.3,23.29,23.29,97600.0,18.9177,18.9177,18.9096,18.9096,97600.0
2014-05-22 13:20:00,23.29,23.29,23.27,23.28,63200.0,18.9096,18.9096,18.8934,18.9015,63200.0
2014-05-22 13:25:00,23.28,23.29,23.25,23.26,123600.0,18.9015,18.9096,18.8771,18.8853,123600.0
2014-05-22 13:30:00,23.26,23.26,23.24,23.24,173000.0,18.8853,18.8853,18.869,18.869,173000.0
2014-05-22 13:35:00,23.25,23.27,23.24,23.25,65400.0,18.8771,18.8934,18.869,18.8771,65400.0
2014-05-22 13:40:00,23.25,23.25,23.25,23.25,52800.0,18.8771,18.8771,18.8771,18.8771,52800.0
2014-05-22 13:45:00,23.25,23.25,23.25,23.25,53000.0,18.8771,18.8771,18.8771,18.8771,53000.0
2014-05-22 13:50:00,23.25,23.26,23.25,23.25,56200.0,18.8771,18.8853,18.8771,18.8771,56200.0
2014-05-22 13:55:00,23.25,23.25,23.24,23.24,73200.0,18.8771,18.8771,18.869,18.869,73200.0
2014-05-22 14:00:00,23.24,23.25,23.24,23.24,33400.0,18.869,18.8771,18.869,18.869,33400.0
2014-05-22 14:05:00,23.25,23.26,23.24,23.25,99800.0,18.8771,18.8853,18.869,18.8771,99800.0
2014-05-22 14:10:00,23.25,23.25,23.25,23.25,41600.0,18.8771,18.8771,18.8771,18.8771,41600.0
2014-05-22 14:15:00,23.25,23.25,23.23,23.23,146400.0,18.8771,18.8771,18.8609,18.8609,146400.0
2014-05-22 14:20:00,23.23,23.24,23.23,23.24,52800.0,18.8609,18.869,18.8609,18.869,52800.0
2014-05-22 14:25:00,23.24,23.24,23.21,23.21,88600.0,18.869,18.869,18.8447,18.8447,88600.0
2014-05-22 14:30:00,23.21,23.23,23.2,23.22,85600.0,18.8447,18.8609,18.8365,18.8528,85600.0
2014-05-22 14:35:00,23.22,23.23,23.22,23.22,54400.0,18.8528,18.8609,18.8528,18.8528,54400.0
2014-05-22 14:40:00,23.22,23.24,23.21,23.23,69000.0,18.8528,18.869,18.8447,18.8609,69000.0
2014-05-22 14:45:00,23.23,23.23,23.21,23.21,58600.0,18.8609,18.8609,18.8447,18.8447,58600.0
2014-05-22 14:50:00,23.21,23.22,23.21,23.21,71800.0,18.8447,18.8528,18.8447,18.8447,71800.0
2014-05-22 14:55:00,23.21,23.22,23.21,23.21,61600.0,18.8447,18.8528,18.8447,18.8447,61600.0
2014-05-22 15:00:00,23.21,23.21,23.2,23.2,60600.0,18.8447,18.8447,18.8365,18.8365,60600.0
2014-05-22 15:05:00,23.2,23.22,23.2,23.22,98200.0,18.8365,18.8528,18.8365,18.8528,98200.0
2014-05-22 15:10:00,23.21,23.22,23.21,23.22,65200.0,18.8447,18.8528,18.8447,18.8528,65200.0
2014-05-22 15:15:00,23.22,23.22,23.2,23.2,106200.0,18.8528,18.8528,18.8365,18.8365,106200.0
2014-05-22 15:20:00,23.2,23.21,23.17,23.18,114800.0,18.8365,18.8447,18.8122,18.8203,114800.0
2014-05-22 15:25:00,23.18,23.18,23.15,23.15,155000.0,18.8203,18.8203,18.7959,18.7959,155000.0
2014-05-22 15:30:00,23.15,23.16,23.14,23.15,150000.0,18.7959,18.8041,18.7878,18.7959,150000.0
2014-05-22 15:35:00,23.15,23.18,23.15,23.15,170400.0,18.7959,18.8203,18.7959,18.7959,170400.0
2014-05-22 15:40:00,23.15,23.17,23.15,23.16,160000.0,18.7959,18.8122,18.7959,18.8041,160000.0
2014-05-22 15:45:00,23.16,23.17,23.15,23.15,212600.0,18.8041,18.8122,18.7959,18.7959,212600.0
2014-05-22 15:50:00,23.15,23.17,23.15,23.16,199000.0,18.7959,18.8122,18.7959,18.8041,199000.0
2014-05-22 15:55:00,23.17,23.17,23.15,23.16,405800.0,18.8122,18.8122,18.7959,18.8041,405800.0
2014-05-23 09:30:00,23.21,23.34,23.21,23.25,138200.0,18.8447,18.9502,18.8447,18.8771,138200.0
2014-05-23 09:35:00,23.25,23.25,23.17,23.21,39600.0,18.8771,18.8771,18.8122,18.8447,39600.0
2014-05-23 09:40:00,23.21,23.23,23.18,23.22,58200.0,18.8447,18.8609,18.8203,18.8528,58200.0
2014-05-23 09:45:00,23.22,23.23,23.19,23.19,33400.0,18.8528,18.8609,18.8284,18.8284,33400.0
2014-05-23 09:50:00,23.2,23.22,23.2,23.21,32000.0,18.8365,18.8528,18.8365,18.8447,32000.0
2014-05-23 09:55:00,23.22,23.24,23.21,23.21,33200.0,18.8528,18.869,18.8447,18.8447,33200.0
2014-05-23 10:00:00,23.22,23.22,23.16,23.18,73400.0,18.8528,18.8528,18.8041,18.8203,73400.0
2014-05-23 10:05:00,23.18,23.2,23.14,23.14,129800.0,18.8203,18.8365,18.7878,18.7878,129800.0
2014-05-23 10:10:00,23.14,23.19,23.14,23.19,94600.0,18.7878,18.8284,18.7878,18.8284,94600.0
2014-05-23 10:15:00,23.2,23.2,23.15,23.15,44000.0,18.8365,18.8365,18.7959,18.7959,44000.0
2014-05-23 10:20:00,23.15,23.17,23.15,23.16,64400.0,18.7959,18.8122,18.7959,18.8041,64400.0
2014-05-23 10:25:00,23.17,23.24,23.16,23.24,72600.0,18.8122,18.869,18.8041,18.869,72600.0
2014-05-23 10:30:00,23.24,23.27,23.24,23.26,46000.0,18.869,18.8934,18.869,18.8853,46000.0
2014-05-23 10:35:00,23.25,23.27,23.24,23.25,32600.0,18.8771,18.8934,18.869,18.8771,32600.0
2014-05-23 10:40:00,23.26,23.3,23.25,23.29,40000.0,18.8853,18.9177,18.8771,18.9096,40000.0
2014-05-23 10:45:00,23.29,23.31,23.28,23.28,30800.0,18.9096,18.9259,18.9015,18.9015,30800.0
2014-05-23 10:50:00,23.28,23.28,23.25,23.27,32400.0,18.9015,18.9015,18.8771,18.8934,32400.0
2014-05-23 10:55:00,23.26,23.28,23.25,23.28,30400.0,18.8853,18.9015,18.8771,18.9015,30400.0
2014-05-23 11:00:00,23.28,23.3,23.27,23.29,30200.0,18.9015,18.9177,18.8934,18.9096,30200.0
2014-05-23 11:05:00,23.29,23.33,23.28,23.33,61000.0,18.9096,18.9421,18.9015,18.9421,61000.0
2014-05-23 11:10:00,23.33,23.36,23.33,23.36,63400.0,18.9421,18.9664,18.9421,18.9664,63400.0
2014-05-23 11:15:00,23.36,23.36,23.32,23.32,45000.0,18.9664,18.9664,18.934,18.934,45000.0
2014-05-23 11:20:00,23.32,23.32,23.3,23.31,30600.0,18.934,18.934,18.9177,18.9259,30600.0
2014-05-23 11:25:00,23.31,23.33,23.3,23.31,27200.0,18.9259,18.9421,18.9177,18.9259,27200.0
2014-05-23 11:30:00,23.31,23.31,23.28,23.3,26800.0,18.9259,18.9259,18.9015,18.9177,26800.0
2014-05-23 11:35:00,23.3,23.31,23.29,23.31,19000.0,18.9177,18.9259,18.9096,18.9259,19000.0
2014-05-23 11:40:00,23.32,23.35,23.31,23.33,42200.0,18.934,18.9583,18.9259,18.9421,42200.0
2014-05-23 11:45:00,23.33,23.35,23.32,23.34,15600.0,18.9421,18.9583,18.934,18.9502,15600.0
2014-05-23 11:50:00,23.34,23.36,23.34,23.35,11800.0,18.9502,18.9664,18.9502,18.9583,11800.0
2014-05-23 11:55:00,23.35,23.36,23.34,23.36,37600.0,18.9583,18.9664,18.9502,18.9664,37600.0
2014-05-23 12:00:00,23.35,23.36,23.33,23.36,26600.0,18.9583,18.9664,18.9421,18.9664,26600.0
2014-05-23 12:05:00,23.36,23.38,23.36,23.37,19800.0,18.9664,18.9827,18.9664,18.9746,19800.0
2014-05-23 12:10:00,23.37,23.39,23.37,23.39,46600.0,18.9746,18.9908,18.9746,18.9908,46600.0
2014-05-23 12:15:00,23.39,23.39,23.38,23.38,25200.0,18.9908,18.9908,18.9827,18.9827,25200.0
2014-05-23 12:20:00,23.39,23.39,23.36,23.36,17000.0,18.9908,18.9908,18.9664,18.9664,17000.0
2014-05-23 12:25:00,23.36,23.36,23.36,23.36,33600.0,18.9664,18.9664,18.9664,18.9664,33600.0
2014-05-23 12:30:00,23.36,23.36,23.35,23.36,22600.0,18.9664,18.9664,18.9583,18.9664,22600.0
2014-05-23 12:35:00,23.35,23.36,23.34,23.34,26800.0,18.9583,18.9664,18.9502,18.9502,26800.0
2014-05-23 12:40:00,23.34,23.39,23.34,23.38,24200.0,18.9502,18.9908,18.9502,18.9827,24200.0
2014-05-23 12:45:00,23.38,23.4,23.38,23.4,13400.0,18.9827,18.9989,18.9827,18.9989,13400.0
2014-05-23 12:50:00,23.4,23.41,23.4,23.41,12600.0,18.9989,19.007,18.9989,19.007,12600.0
2014-05-23 12:55:00,23.41,23.41,23.39,23.4,22200.0,19.007,19.007,18.9908,18.9989,22200.0
2014-05-23 13:00:00,23.4,23.41,23.38,23.38,18800.0,18.9989,19.007,18.9827,18.9827,18800.0
2014-05-23 13:05:00,23.38,23.39,23.38,23.39,33600.0,18.9827,18.9908,18.9827,18.9908,33600.0
2014-05-23 13:10:00,23.39,23.39,23.38,23.39,14600.0,18.9908,18.9908,18.9827,18.9908,14600.0
2014-05-23 13:15:00,23.39,23.39,23.38,23.38,19800.0,18.9908,18.9908,18.9827,18.9827,19800.0
2014-05-23 13:20:00,23.38,23.38,23.36,23.37,11800.0,18.9827,18.9827,18.9664,18.9746,11800.0
2014-05-23 13:25:00,23.36,23.38,23.34,23.37,26800.0,18.9664,18.9827,18.9502,18.9746,26800.0
2014-05-23 13:30:00,23.37,23.38,23.35,23.36,27800.0,18.9746,18.9827,18.9583,18.9664,27800.0
2014-05-23 13:35:00,23.36,23.38,23.36,23.38,26200.0,18.9664,18.9827,18.9664,18.9827,26200.0
2014-05-23 13:40:00,23.38,23.39,23.36,23.39,23800.0,18.9827,18.9908,18.9664,18.9908,23800.0
2014-05-23 13:45:00,23.38,23.39,23.38,23.38,13800.0,18.9827,18.9908,18.9827,18.9827,13800.0
2014-05-23 13:50:00,23.38,23.39,23.38,23.39,11000.0,18.9827,18.9908,18.9827,18.9908,11000.0
2014-05-23 13:55:00,23.39,23.41,23.39,23.41,41600.0,18.9908,19.007,18.9908,19.007,41600.0
2014-05-23 14:00:00,23.41,23.42,23.4,23.42,21600.0,19.007,19.0152,18.9989,19.0152,21600.0
2014-05-23 14:05:00,23.41,23.43,23.4,23.4,110400.0,19.007,19.0233,18.9989,18.9989,110400.0
2014-05-23 14:10:00,23.4,23.4,23.36,23.36,46000.0,18.9989,18.9989,18.9664,18.9664,46000.0
2014-05-23 14:15:00,23.36,23.38,23.36,23.37,29200.0,18.9664,18.9827,18.9664,18.9746,29200.0
2014-05-23 14:20:00,23.37,23.39,23.37,23.39,11000.0,18.9746,18.9908,18.9746,18.9908,11000.0
2014-05-23 14:25:00,23.4,23.4,23.39,23.39,15000.0,18.9989,18.9989,18.9908,18.9908,15000.0
2014-05-23 14:30:00,23.39,23.39,23.38,23.38,17200.0,18.9908,18.9908,18.9827,18.9827,17200.0
2014-05-23 14:35:00,23.38,23.39,23.37,23.39,20600.0,18.9827,18.9908,18.9746,18.9908,20600.0
2014-05-23 14:40:00,23.39,23.4,23.39,23.39,27400.0,18.9908,18.9989,18.9908,18.9908,27400.0
2014-05-23 14:45:00,23.4,23.4,23.39,23.4,13200.0,18.9989,18.9989,18.9908,18.9989,13200.0
2014-05-23 14:50:00,23.4,23.41,23.39,23.4,26600.0,18.9989,19.007,18.9908,18.9989,26600.0
2014-05-23 14:55:00,23.39,23.39,23.38,23.38,18800.0,18.9908,18.9908,18.9827,18.9827,18800.0
2014-05-23 15:00:00,23.38,23.39,23.38,23.39,23800.0,18.9827,18.9908,18.9827,18.9908,23800.0
2014-05-23 15:05:00,23.39,23.39,23.38,23.38,25200.0,18.9908,18.9908,18.9827,18.9827,25200.0
2014-05-23 15:10:00,23.38,23.4,23.38,23.4,36600.0,18.9827,18.9989,18.9827,18.9989,36600.0
2014-05-23 15:15:00,23.4,23.41,23.4,23.41,14000.0,18.9989,19.007,18.9989,19.007,14000.0
2014-05-23 15:20:00,23.41,23.42,23.4,23.42,19800.0,19.007,19.0152,18.9989,19.0152,19800.0
2014-05-23 15:25:00,23.41,23.42,23.41,23.42,49000.0,19.007,19.0152,19.007,19.0152,49000.0
2014-05-23 15:30:00,23.42,23.42,23.42,23.42,91800.0,19.0152,19.0152,19.0152,19.0152,91800.0
2014-05-23 15:35:00,23.42,23.42,23.41,23.41,42200.0,19.0152,19.0152,19.007,19.007,42200.0
2014-05-23 15:40:00,23.41,23.42,23.41,23.42,47400.0,19.007,19.0152,19.007,19.0152,47400.0
2014-05-23 15:45:00,23.42,23.43,23.42,23.43,55800.0,19.0152,19.0233,19.0152,19.0233,55800.0
2014-05-23 15:50:00,23.43,23.43,23.43,23.43,75000.0,19.0233,19.0233,19.0233,19.0233,75000.0
2014-05-23 15:55:00,23.43,23.43,23.42,23.42,173000.0,19.0233,19.0233,19.0152,19.0152,173000.0
2014-05-27 09:30:00,23.47,23.48,23.44,23.45,59200.0,19.0558,19.0639,19.0314,19.0395,59200.0
2014-05-27 09:35:00,23.46,23.48,23.42,23.43,35600.0,19.0476,19.0639,19.0152,19.0233,35600.0
2014-05-27 09:40:00,23.43,23.45,23.42,23.43,26400.0,19.0233,19.0395,19.0152,19.0233,26400.0
2014-05-27 09:45:00,23.43,23.46,23.43,23.45,25000.0,19.0233,19.0476,19.0233,19.0395,25000.0
2014-05-27 09:50:00,23.45,23.46,23.43,23.46,21400.0,19.0395,19.0476,19.0233,19.0476,21400.0
2014-05-27 09:55:00,23.46,23.48,23.46,23.47,15400.0,19.0476,19.0639,19.0476,19.0558,15400.0
2014-05-27 10:00:00,23.47,23.5,23.47,23.49,25800.0,19.0558,19.0801,19.0558,19.072,25800.0
2014-05-27 10:05:00,23.49,23.49,23.46,23.46,36600.0,19.072,19.072,19.0476,19.0476,36600.0
2014-05-27 10:10:00,23.46,23.46,23.41,23.41,36800.0,19.0476,19.0476,19.007,19.007,36800.0
2014-05-27 10:15:00,23.42,23.47,23.42,23.46,30600.0,19.0152,19.0558,19.0152,19.0476,30600.0
2014-05-27 10:20:00,23.47,23.48,23.46,23.48,14000.0,19.0558,19.0639,19.0476,19.0639,14000.0
2014-05-27 10:25:00,23.48,23.5,23.48,23.5,23600.0,19.0639,19.0801,19.0639,19.0801,23600.0
2014-05-27 10:30:00,23.5,23.5,23.49,23.5,20400.0,19.0801,19.0801,19.072,19.0801,20400.0
2014-05-27 10:35:00,23.5,23.5,23.47,23.47,21200.0,19.0801,19.0801,19.0558,19.0558,21200.0
2014-05-27 10:40:00,23.47,23.48,23.46,23.48,23200.0,19.0558,19.0639,19.0476,19.0639,23200.0
2014-05-27 10:45:00,23.48,23.5,23.48,23.5,15800.0,19.0639,19.0801,19.0639,19.0801,15800.0
2014-05-27 10:50:00,23.5,23.5,23.47,23.47,9400.0,19.0801,19.0801,19.0558,19.0558,9400.0
2014-05-27 10:55:00,23.47,23.49,23.47,23.48,39400.0,19.0558,19.072,19.0558,19.0639,39400.0
2014-05-27 11:00:00,23.48,23.49,23.48,23.49,7200.0,19.0639,19.072,19.0639,19.072,7200.0
2014-05-27 11:05:00,23.49,23.5,23.48,23.49,21200.0,19.072,19.0801,19.0639,19.072,21200.0
2014-05-27 11:10:00,23.49,23.5,23.48,23.49,7600.0,19.072,19.0801,19.0639,19.072,7600.0
2014-05-27 11:15:00,23.49,23.5,23.47,23.47,25000.0,19.072,19.0801,19.0558,19.0558,25000.0
2014-05-27 11:20:00,23.47,23.47,23.46,23.46,10000.0,19.0558,19.0558,19.0476,19.0476,10000.0
2014-05-27 11:25:00,23.46,23.46,23.43,23.43,23600.0,19.0476,19.0476,19.0233,19.0233,23600.0
2014-05-27 11:30:00,23.43,23.45,23.43,23.44,13800.0,19.0233,19.0395,19.0233,19.0314,13800.0
2014-05-27 11:35:00,23.44,23.44,23.43,23.44,17600.0,19.0314,19.0314,19.0233,19.0314,17600.0
2014-05-27 11:40:00,23.43,23.44,23.42,23.43,17600.0,19.0233,19.0314,19.0152,19.0233,17600.0
2014-05-27 11:45:00,23.42,23.43,23.41,23.42,19800.0,19.0152,19.0233,19.007,19.0152,19800.0
2014-05-27 11:50:00,23.42,23.42,23.4,23.41,22800.0,19.0152,19.0152,18.9989,19.007,22800.0
2014-05-27 11:55:00,23.41,23.41,23.4,23.4,5600.0,19.007,19.007,18.9989,18.9989,5600.0
2014-05-27 12:00:00,23.4,23.4,23.39,23.39,40800.0,18.9989,18.9989,18.9908,18.9908,40800.0
2014-05-27 12:05:00,23.39,23.41,23.39,23.4,17000.0,18.9908,19.007,18.9908,18.9989,17000.0
2014-05-27 12:10:00,23.41,23.41,23.4,23.41,24000.0,19.007,19.007,18.9989,19.007,24000.0
2014-05-27 12:15:00,23.41,23.41,23.4,23.4,8600.0,19.007,19.007,18.9989,18.9989,8600.0
2014-05-27 12:20:00,23.4,23.4,23.39,23.4,17600.0,18.9989,18.9989,18.9908,18.9989,17600.0
2014-05-27 12:25:00,23.4,23.4,23.38,23.39,25000.0,18.9989,18.9989,18.9827,18.9908,25000.0
2014-05-27 12:30:00,23.39,23.42,23.39,23.41,25200.0,18.9908,19.0152,18.9908,19.007,25200.0
2014-05-27 12:35:00,23.42,23.43,23.4,23.41,32000.0,19.0152,19.0233,18.9989,19.007,32000.0
2014-05-27 12:40:00,23.41,23.42,23.4,23.42,26800.0,19.007,19.0152,18.9989,19.0152,26800.0
2014-05-27 12:45:00,23.42,23.43,23.42,23.43,27400.0,19.0152,19.0233,19.0152,19.0233,27400.0
2014-05-27 12:50:00,23.44,23.45,23.43,23.43,24400.0,19.0314,19.0395,19.0233,19.0233,24400.0
2014-05-27 12:55:00,23.43,23.43,23.43,23.43,8000.0,19.0233,19.0233,19.0233,19.0233,8000.0
2014-05-27 13:00:00,23.43,23.44,23.42,23.44,46000.0,19.0233,19.0314,19.0152,19.0314,46000.0
2014-05-27 13:05:00,23.43,23.46,23.43,23.46,58000.0,19.0233,19.0476,19.0233,19.0476,58000.0
2014-05-27 13:10:00,23.46,23.47,23.45,23.47,25600.0,19.0476,19.0558,19.0395,19.0558,25600.0
2014-05-27 13:15:00,23.47,23.49,23.47,23.49,45400.0,19.0558,19.072,19.0558,19.072,45400.0
2014-05-27 13:20:00,23.49,23.5,23.49,23.49,33200.0,19.072,19.0801,19.072,19.072,33200.0
2014-05-27 13:25:00,23.49,23.49,23.48,23.49,17400.0,19.072,19.072,19.0639,19.072,17400.0
2014-05-27 13:30:00,23.49,23.49,23.48,23.49,11800.0,19.072,19.072,19.0639,19.072,11800.0
2014-05-27 13:35:00,23.49,23.49,23.49,23.49,15800.0,19.072,19.072,19.072,19.072,15800.0
2014-05-27 13:40:00,23.49,23.49,23.48,23.49,8800.0,19.072,19.072,19.0639,19.072,8800.0
2014-05-27 13:45:00,23.49,23.5,23.48,23.49,30800.0,19.072,19.0801,19.0639,19.072,30800.0
2014-05-27 13:50:00,23.49,23.49,23.48,23.48,30600.0,19.072,19.072,19.0639,19.0639,30600.0
2014-05-27 13:55:00,23.48,23.48,23.46,23.48,24400.0,19.0639,19.0639,19.0476,19.0639,24400.0
2014-05-27 14:00:00,23.48,23.48,23.46,23.46,22000.0,19.0639,19.0639,19.0476,19.0476,22000.0
2014-05-27 14:05:00,23.47,23.47,23.46,23.47,5200.0,19.0558,19.0558,19.0476,19.0558,5200.0
2014-05-27 14:10:00,23.47,23.48,23.46,23.48,23000.0,19.0558,19.0639,19.0476,19.0639,23000.0
2014-05-27 14:15:00,23.48,23.49,23.47,23.49,12600.0,19.0639,19.072,19.0558,19.072,12600.0
2014-05-27 14:20:00,23.49,23.5,23.49,23.5,40400.0,19.072,19.0801,19.072,19.0801,40400.0
2014-05-27 14:25:00,23.5,23.5,23.49,23.49,14400.0,19.0801,19.0801,19.072,19.072,14400.0
2014-05-27 14:30:00,23.49,23.49,23.48,23.48,16600.0,19.072,19.072,19.0639,19.0639,16600.0
2014-05-27 14:35:00,23.48,23.49,23.46,23.46,23600.0,19.0639,19.072,19.0476,19.0476,23600.0
2014-05-27 14:40:00,23.46,23.48,23.46,23.48,49000.0,19.0476,19.0639,19.0476,19.0639,49000.0
2014-05-27 14:45:00,23.48,23.48,23.46,23.46,18000.0,19.0639,19.0639,19.0476,19.0476,18000.0
2014-05-27 14:50:00,23.47,23.48,23.47,23.47,40400.0,19.0558,19.0639,19.0558,19.0558,40400.0
2014-05-27 14:55:00,23.48,23.48,23.46,23.46,64400.0,19.0639,19.0639,19.0476,19.0476,64400.0
2014-05-27 15:00:00,23.46,23.47,23.46,23.46,20200.0,19.0476,19.0558,19.0476,19.0476,20200.0
2014-05-27 15:05:00,23.47,23.49,23.47,23.48,32400.0,19.0558,19.072,19.0558,19.0639,32400.0
2014-05-27 15:10:00,23.48,23.48,23.47,23.48,27000.0,19.0639,19.0639,19.0558,19.0639,27000.0
2014-05-27 15:15:00,23.49,23.49,23.48,23.49,26200.0,19.072,19.072,19.0639,19.072,26200.0
2014-05-27 15:20:00,23.49,23.5,23.49,23.5,27600.0,19.072,19.0801,19.072,19.0801,27600.0
2014-05-27 15:25:00,23.49,23.49,23.48,23.49,74800.0,19.072,19.072,19.0639,19.072,74800.0
2014-05-27 15:30:00,23.49,23.49,23.48,23.48,47200.0,19.072,19.072,19.0639,19.0639,47200.0
2014-05-27 15:35:00,23.48,23.5,23.48,23.49,34000.0,19.0639,19.0801,19.0639,19.072,34000.0
2014-05-27 15:40:00,23.5,23.5,23.49,23.5,60800.0,19.0801,19.0801,19.072,19.0801,60800.0
2014-05-27 15:45:00,23.5,23.5,23.49,23.5,47400.0,19.0801,19.0801,19.072,19.0801,47400.0
2014-05-27 15:50:00,23.5,23.5,23.48,23.49,89400.0,19.0801,19.0801,19.0639,19.072,89400.0
2014-05-27 15:55:00,23.49,23.5,23.49,23.5,172200.0,19.072,19.0801,19.072,19.0801,172200.0
2014-05-28 09:30:00,23.48,23.52,23.45,23.46,68200.0,19.0639,19.0964,19.0395,19.0476,68200.0
2014-05-28 09:35:00,23.45,23.47,23.43,23.46,35200.0,19.0395,19.0558,19.0233,19.0476,35200.0
2014-05-28 09:40:00,23.45,23.46,23.43,23.43,24200.0,19.0395,19.0476,19.0233,19.0233,24200.0
2014-05-28 09:45:00,23.43,23.44,23.4,23.43,40600.0,19.0233,19.0314,18.9989,19.0233,40600.0
2014-05-28 09:50:00,23.43,23.46,23.43,23.46,20800.0,19.0233,19.0476,19.0233,19.0476,20800.0
2014-05-28 09:55:00,23.47,23.47,23.42,23.43,37600.0,19.0558,19.0558,19.0152,19.0233,37600.0
2014-05-28 10:00:00,23.43,23.43,23.4,23.43,49600.0,19.0233,19.0233,18.9989,19.0233,49600.0
2014-05-28 10:05:00,23.43,23.49,23.43,23.47,102400.0,19.0233,19.072,19.0233,19.0558,102400.0
2014-05-28 10:10:00,23.47,23.48,23.45,23.47,21400.0,19.0558,19.0639,19.0395,19.0558,21400.0
2014-05-28 10:15:00,23.47,23.49,23.47,23.48,18200.0,19.0558,19.072,19.0558,19.0639,18200.0
2014-05-28 10:20:00,23.48,23.5,23.48,23.48,38600.0,19.0639,19.0801,19.0639,19.0639,38600.0
2014-05-28 10:25:00,23.48,23.49,23.48,23.48,19600.0,19.0639,19.072,19.0639,19.0639,19600.0
2014-05-28 10:30:00,23.49,23.5,23.48,23.49,40000.0,19.072,19.0801,19.0639,19.072,40000.0
2014-05-28 10:35:00,23.49,23.49,23.46,23.46,16400.0,19.072,19.072,19.0476,19.0476,16400.0
2014-05-28 10:40:00,23.46,23.47,23.43,23.45,40800.0,19.0476,19.0558,19.0233,19.0395,40800.0
2014-05-28 10:45:00,23.45,23.48,23.45,23.48,71400.0,19.0395,19.0639,19.0395,19.0639,71400.0
2014-05-28 10:50:00,23.48,23.49,23.48,23.49,25600.0,19.0639,19.072,19.0639,19.072,25600.0
2014-05-28 10:55:00,23.49,23.51,23.49,23.51,40000.0,19.072,19.0882,19.072,19.0882,40000.0
2014-05-28 11:00:00,23.5,23.54,23.5,23.54,25200.0,19.0801,19.1126,19.0801,19.1126,25200.0
2014-05-28 11:05:00,23.54,23.57,23.54,23.57,48600.0,19.1126,19.137,19.1126,19.137,48600.0
2014-05-28 11:10:00,23.56,23.57,23.55,23.55,47200.0,19.1288,19.137,19.1207,19.1207,47200.0
2014-05-28 11:15:00,23.55,23.55,23.5,23.5,22200.0,19.1207,19.1207,19.0801,19.0801,22200.0
2014-05-28 11:20:00,23.51,23.52,23.49,23.51,37600.0,19.0882,19.0964,19.072,19.0882,37600.0
2014-05-28 11:25:00,23.52,23.52,23.5,23.5,25000.0,19.0964,19.0964,19.0801,19.0801,25000.0
2014-05-28 11:30:00,23.5,23.52,23.5,23.51,26800.0,19.0801,19.0964,19.0801,19.0882,26800.0
2014-05-28 11:35:00,23.52,23.52,23.5,23.52,39200.0,19.0964,19.0964,19.0801,19.0964,39200.0
2014-05-28 11:40:00,23.52,23.52,23.5,23.5,27200.0,19.0964,19.0964,19.0801,19.0801,27200.0
2014-05-28 11:45:00,23.5,23.52,23.5,23.5,31200.0,19.0801,19.0964,19.0801,19.0801,31200.0
2014-05-28 11:50:00,23.5,23.5,23.49,23.49,16000.0,19.0801,19.0801,19.072,19.072,16000.0
2014-05-28 11:55:00,23.49,23.52,23.48,23.52,36800.0,19.072,19.0964,19.0639,19.0964,36800.0
2014-05-28 12:00:00,23.52,23.56,23.51,23.56,49800.0,19.0964,19.1288,19.0882,19.1288,49800.0
2014-05-28 12:05:00,23.56,23.6,23.56,23.57,49200.0,19.1288,19.1613,19.1288,19.137,49200.0
2014-05-28 12:10:00,23.57,23.58,23.54,23.54,23200.0,19.137,19.1451,19.1126,19.1126,23200.0
2014-05-28 12:15:00,23.54,23.54,23.51,23.52,24800.0,19.1126,19.1126,19.0882,19.0964,24800.0
2014-05-28 12:20:00,23.53,23.53,23.5,23.5,16400.0,19.1045,19.1045,19.0801,19.0801,16400.0
2014-05-28 12:25:00,23.5,23.51,23.49,23.49,21000.0,19.0801,19.0882,19.072,19.072,21000.0
2014-05-28 12:30:00,23.5,23.5,23.49,23.5,24800.0,19.0801,19.0801,19.072,19.0801,24800.0
2014-05-28 12:35:00,23.5,23.5,23.5,23.5,12200.0,19.0801,19.0801,19.0801,19.0801,12200.0
2014-05-28 12:40:00,23.5,23.5,23.48,23.48,19200.0,19.0801,19.0801,19.0639,19.0639,19200.0
2014-05-28 12:45:00,23.48,23.49,23.48,23.48,10200.0,19.0639,19.072,19.0639,19.0639,10200.0
2014-05-28 12:50:00,23.48,23.49,23.47,23.47,22000.0,19.0639,19.072,19.0558,19.0558,22000.0
2014-05-28 12:55:00,23.47,23.49,23.47,23.49,12800.0,19.0558,19.072,19.0558,19.072,12800.0
2014-05-28 13:00:00,23.49,23.49,23.48,23.49,15400.0,19.072,19.072,19.0639,19.072,15400.0
2014-05-28 13:05:00,23.49,23.49,23.48,23.48,12600.0,19.072,19.072,19.0639,19.0639,12600.0
2014-05-28 13:10:00,23.48,23.48,23.47,23.48,19000.0,19.0639,19.0639,19.0558,19.0639,19000.0
2014-05-28 13:15:00,23.48,23.5,23.48,23.49,26400.0,19.0639,19.0801,19.0639,19.072,26400.0
2014-05-28 13:20:00,23.5,23.53,23.49,23.52,28200.0,19.0801,19.1045,19.072,19.0964,28200.0
2014-05-28 13:25:00,23.52,23.52,23.5,23.5,14600.0,19.0964,19.0964,19.0801,19.0801,14600.0
2014-05-28 13:30:00,23.5,23.53,23.5,23.51,29200.0,19.0801,19.1045,19.0801,19.0882,29200.0
2014-05-28 13:35:00,23.5,23.5,23.49,23.5,30000.0,19.0801,19.0801,19.072,19.0801,30000.0
2014-05-28 13:40:00,23.49,23.49,23.48,23.49,33400.0,19.072,19.072,19.0639,19.072,33400.0
2014-05-28 13:45:00,23.49,23.49,23.49,23.49,8000.0,19.072,19.072,19.072,19.072,8000.0
2014-05-28 13:50:00,23.49,23.52,23.49,23.5,31800.0,19.072,19.0964,19.072,19.0801,31800.0
2014-05-28 13:55:00,23.5,23.5,23.49,23.49,14600.0,19.0801,19.0801,19.072,19.072,14600.0
2014-05-28 14:00:00,23.49,23.5,23.49,23.5,37600.0,19.072,19.0801,19.072,19.0801,37600.0
2014-05-28 14:05:00,23.5,23.5,23.49,23.5,20000.0,19.0801,19.0801,19.072,19.0801,20000.0
2014-05-28 14:10:00,23.5,23.5,23.47,23.48,18400.0,19.0801,19.0801,19.0558,19.0639,18400.0
2014-05-28 14:15:00,23.47,23.47,23.46,23.47,26600.0,19.0558,19.0558,19.0476,19.0558,26600.0
2014-05-28 14:20:00,23.47,23.48,23.45,23.45,101800.0,19.0558,19.0639,19.0395,19.0395,101800.0
2014-05-28 14:25:00,23.45,23.46,23.43,23.43,76000.0,19.0395,19.0476,19.0233,19.0233,76000.0
2014-05-28 14:30:00,23.43,23.43,23.41,23.43,91200.0,19.0233,19.0233,19.007,19.0233,91200.0
2014-05-28 14:35:00,23.43,23.43,23.41,23.43,21200.0,19.0233,19.0233,19.007,19.0233,21200.0
2014-05-28 14:40:00,23.43,23.43,23.42,23.42,26400.0,19.0233,19.0233,19.0152,19.0152,26400.0
2014-05-28 14:45:00,23.42,23.43,23.41,23.41,44000.0,19.0152,19.0233,19.007,19.007,44000.0
2014-05-28 14:50:00,23.41,23.43,23.41,23.43,36400.0,19.007,19.0233,19.007,19.0233,36400.0
2014-05-28 14:55:00,23.43,23.43,23.42,23.42,12600.0,19.0233,19.0233,19.0152,19.0152,12600.0
2014-05-28 15:00:00,23.42,23.43,23.42,23.42,52200.0,19.0152,19.0233,19.0152,19.0152,52200.0
2014-05-28 15:05:00,23.42,23.42,23.39,23.4,80200.0,19.0152,19.0152,18.9908,18.9989,80200.0
2014-05-28 15:10:00,23.4,23.42,23.4,23.4,56600.0,18.9989,19.0152,18.9989,18.9989,56600.0
2014-05-28 15:15:00,23.4,23.41,23.39,23.41,44600.0,18.9989,19.007,18.9908,19.007,44600.0
2014-05-28 15:20:00,23.41,23.42,23.4,23.41,44400.0,19.007,19.0152,18.9989,19.007,44400.0
2014-05-28 15:25:00,23.41,23.41,23.39,23.39,42000.0,19.007,19.007,18.9908,18.9908,42000.0
2014-05-28 15:30:00,23.4,23.4,23.38,23.38,53400.0,18.9989,18.9989,18.9827,18.9827,53400.0
2014-05-28 15:35:00,23.38,23.39,23.38,23.39,63200.0,18.9827,18.9908,18.9827,18.9908,63200.0
2014-05-28 15:40:00,23.39,23.39,23.37,23.38,82800.0,18.9908,18.9908,18.9746,18.9827,82800.0
2014-05-28 15:45:00,23.38,23.39,23.37,23.39,81400.0,18.9827,18.9908,18.9746,18.9908,81400.0
2014-05-28 15:50:00,23.38,23.38,23.36,23.37,88000.0,18.9827,18.9827,18.9664,18.9746,88000.0
2014-05-28 15:55:00,23.36,23.36,23.35,23.35,289400.0,18.9664,18.9664,18.9583,18.9583,289400.0
2014-05-29 09:30:00,23.44,23.5,23.39,23.47,130200.0,19.0314,19.0801,18.9908,19.0558,130200.0
2014-05-29 09:35:00,23.47,23.48,23.38,23.4,65800.0,19.0558,19.0639,18.9827,18.9989,65800.0
2014-05-29 09:40:00,23.4,23.41,23.39,23.4,357200.0,18.9989,19.007,18.9908,18.9989,357200.0
2014-05-29 09:45:00,23.4,23.52,23.4,23.5,190200.0,18.9989,19.0964,18.9989,19.0801,190200.0
2014-05-29 09:50:00,23.49,23.5,23.47,23.49,98000.0,19.072,19.0801,19.0558,19.072,98000.0
2014-05-29 09:55:00,23.49,23.5,23.46,23.48,73200.0,19.072,19.0801,19.0476,19.0639,73200.0
2014-05-29 10:00:00,23.48,23.49,23.43,23.43,301600.0,19.0639,19.072,19.0233,19.0233,301600.0
2014-05-29 10:05:00,23.43,23.43,23.34,23.35,100000.0,19.0233,19.0233,18.9502,18.9583,100000.0
2014-05-29 10:10:00,23.36,23.41,23.36,23.38,128600.0,18.9664,19.007,18.9664,18.9827,128600.0
2014-05-29 10:15:00,23.38,23.38,23.32,23.32,117800.0,18.9827,18.9827,18.934,18.934,117800.0
2014-05-29 10:20:00,23.32,23.36,23.27,23.35,219000.0,18.934,18.9664,18.8934,18.9583,219000.0
2014-05-29 10:25:00,23.35,23.41,23.34,23.41,44200.0,18.9583,19.007,18.9502,19.007,44200.0
2014-05-29 10:30:00,23.41,23.42,23.39,23.4,102400.0,19.007,19.0152,18.9908,18.9989,102400.0
2014-05-29 10:35:00,23.41,23.42,23.36,23.37,80400.0,19.007,19.0152,18.9664,18.9746,80400.0
2014-05-29 10:40:00,23.37,23.39,23.36,23.36,70800.0,18.9746,18.9908,18.9664,18.9664,70800.0
2014-05-29 10:45:00,23.36,23.39,23.35,23.36,67400.0,18.9664,18.9908,18.9583,18.9664,67400.0
2014-05-29 10:50:00,23.36,23.38,23.31,23.33,105600.0,18.9664,18.9827,18.9259,18.9421,105600.0
2014-05-29 10:55:00,23.33,23.33,23.31,23.31,59400.0,18.9421,18.9421,18.9259,18.9259,59400.0
2014-05-29 11:00:00,23.31,23.31,23.28,23.31,93200.0,18.9259,18.9259,18.9015,18.9259,93200.0
2014-05-29 11:05:00,23.3,23.31,23.28,23.3,76000.0,18.9177,18.9259,18.9015,18.9177,76000.0
2014-05-29 11:10:00,23.3,23.3,23.28,23.3,47400.0,18.9177,18.9177,18.9015,18.9177,47400.0
2014-05-29 11:15:00,23.3,23.3,23.28,23.29,82600.0,18.9177,18.9177,18.9015,18.9096,82600.0
2014-05-29 11:20:00,23.29,23.29,23.27,23.27,90400.0,18.9096,18.9096,18.8934,18.8934,90400.0
2014-05-29 11:25:00,23.27,23.28,23.25,23.26,106200.0,18.8934,18.9015,18.8771,18.8853,106200.0
2014-05-29 11:30:00,23.26,23.31,23.26,23.31,66800.0,18.8853,18.9259,18.8853,18.9259,66800.0
2014-05-29 11:35:00,23.31,23.36,23.31,23.32,73200.0,18.9259,18.9664,18.9259,18.934,73200.0
2014-05-29 11:40:00,23.32,23.36,23.32,23.33,25400.0,18.934,18.9664,18.934,18.9421,25400.0
2014-05-29 11:45:00,23.33,23.34,23.3,23.3,51000.0,18.9421,18.9502,18.9177,18.9177,51000.0
2014-05-29 11:50:00,23.3,23.3,23.27,23.27,84000.0,18.9177,18.9177,18.8934,18.8934,84000.0
2014-05-29 11:55:00,23.27,23.27,23.25,23.27,61200.0,18.8934,18.8934,18.8771,18.8934,61200.0
2014-05-29 12:00:00,23.27,23.29,23.25,23.29,111600.0,18.8934,18.9096,18.8771,18.9096,111600.0
2014-05-29 12:05:00,23.29,23.31,23.26,23.31,153200.0,18.9096,18.9259,18.8853,18.9259,153200.0
2014-05-29 12:10:00,23.31,23.33,23.3,23.32,50000.0,18.9259,18.9421,18.9177,18.934,50000.0
2014-05-29 12:15:00,23.31,23.33,23.3,23.32,56400.0,18.9259,18.9421,18.9177,18.934,56400.0
2014-05-29 12:20:00,23.31,23.33,23.3,23.3,88200.0,18.9259,18.9421,18.9177,18.9177,88200.0
2014-05-29 12:25:00,23.3,23.32,23.3,23.31,39000.0,18.9177,18.934,18.9177,18.9259,39000.0
2014-05-29 12:30:00,23.31,23.32,23.3,23.31,53400.0,18.9259,18.934,18.9177,18.9259,53400.0
2014-05-29 12:35:00,23.31,23.32,23.3,23.3,46000.0,18.9259,18.934,18.9177,18.9177,46000.0
2014-05-29 12:40:00,23.3,23.31,23.3,23.31,21400.0,18.9177,18.9259,18.9177,18.9259,21400.0
2014-05-29 12:45:00,23.31,23.33,23.31,23.33,63200.0,18.9259,18.9421,18.9259,18.9421,63200.0
2014-05-29 12:50:00,23.33,23.34,23.33,23.34,9200.0,18.9421,18.9502,18.9421,18.9502,9200.0
2014-05-29 12:55:00,23.34,23.34,23.3,23.34,62000.0,18.9502,18.9502,18.9177,18.9502,62000.0
2014-05-29 13:00:00,23.34,23.35,23.32,23.35,33000.0,18.9502,18.9583,18.934,18.9583,33000.0
2014-05-29 13:05:00,23.35,23.36,23.35,23.35,35000.0,18.9583,18.9664,18.9583,18.9583,35000.0
2014-05-29 13:10:00,23.35,23.36,23.35,23.36,25200.0,18.9583,18.9664,18.9583,18.9664,25200.0
2014-05-29 13:15:00,23.36,23.37,23.34,23.37,118600.0,18.9664,18.9746,18.9502,18.9746,118600.0
2014-05-29 13:20:00,23.38,23.38,23.34,23.35,82800.0,18.9827,18.9827,18.9502,18.9583,82800.0
2014-05-29 13:25:00,23.35,23.36,23.32,23.35,62600.0,18.9583,18.9664,18.934,18.9583,62600.0
2014-05-29 13:30:00,23.36,23.38,23.36,23.38,11800.0,18.9664,18.9827,18.9664,18.9827,11800.0
2014-05-29 13:35:00,23.38,23.39,23.38,23.39,10600.0,18.9827,18.9908,18.9827,18.9908,10600.0
2014-05-29 13:40:00,23.39,23.39,23.36,23.38,36400.0,18.9908,18.9908,18.9664,18.9827,36400.0
2014-05-29 13:45:00,23.38,23.39,23.37,23.38,31000.0,18.9827,18.9908,18.9746,18.9827,31000.0
2014-05-29 13:50:00,23.38,23.38,23.37,23.37,13600.0,18.9827,18.9827,18.9746,18.9746,13600.0
2014-05-29 13:55:00,23.38,23.39,23.37,23.37,17800.0,18.9827,18.9908,18.9746,18.9746,17800.0
2014-05-29 14:00:00,23.38,23.39,23.37,23.38,36800.0,18.9827,18.9908,18.9746,18.9827,36800.0
2014-05-29 14:05:00,23.38,23.4,23.37,23.4,15000.0,18.9827,18.9989,18.9746,18.9989,15000.0
2014-05-29 14:10:00,23.4,23.4,23.38,23.38,22400.0,18.9989,18.9989,18.9827,18.9827,22400.0
2014-05-29 14:15:00,23.38,23.39,23.38,23.39,10200.0,18.9827,18.9908,18.9827,18.9908,10200.0
2014-05-29 14:20:00,23.38,23.39,23.35,23.35,110800.0,18.9827,18.9908,18.9583,18.9583,110800.0
2014-05-29 14:25:00,23.35,23.36,23.35,23.35,27400.0,18.9583,18.9664,18.9583,18.9583,27400.0
2014-05-29 14:30:00,23.35,23.36,23.33,23.34,88600.0,18.9583,18.9664,18.9421,18.9502,88600.0
2014-05-29 14:35:00,23.34,23.36,23.34,23.35,125600.0,18.9502,18.9664,18.9502,18.9583,125600.0
2014-05-29 14:40:00,23.35,23.36,23.33,23.34,40400.0,18.9583,18.9664,18.9421,18.9502,40400.0
2014-05-29 14:45:00,23.34,23.35,23.31,23.32,100400.0,18.9502,18.9583,18.9259,18.934,100400.0
2014-05-29 14:50:00,23.32,23.32,23.31,23.31,70600.0,18.934,18.934,18.9259,18.9259,70600.0
2014-05-29 14:55:00,23.31,23.31,23.3,23.3,61600.0,18.9259,18.9259,18.9177,18.9177,61600.0
2014-05-29 15:00:00,23.3,23.33,23.3,23.32,134000.0,18.9177,18.9421,18.9177,18.934,134000.0
2014-05-29 15:05:00,23.32,23.32,23.31,23.32,86200.0,18.934,18.934,18.9259,18.934,86200.0
2014-05-29 15:10:00,23.32,23.32,23.3,23.3,82600.0,18.934,18.934,18.9177,18.9177,82600.0
2014-05-29 15:15:00,23.3,23.31,23.3,23.31,892400.0,18.9177,18.9259,18.9177,18.9259,892400.0
2014-05-29 15:20:00,23.31,23.38,23.31,23.36,90800.0,18.9259,18.9827,18.9259,18.9664,90800.0
2014-05-29 15:25:00,23.36,23.38,23.35,23.36,91000.0,18.9664,18.9827,18.9583,18.9664,91000.0
2014-05-29 15:30:00,23.35,23.36,23.35,23.36,54600.0,18.9583,18.9664,18.9583,18.9664,54600.0
2014-05-29 15:35:00,23.36,23.38,23.36,23.38,65400.0,18.9664,18.9827,18.9664,18.9827,65400.0
2014-05-29 15:40:00,23.38,23.38,23.38,23.38,59200.0,18.9827,18.9827,18.9827,18.9827,59200.0
2014-05-29 15:45:00,23.38,23.38,23.36,23.37,173800.0,18.9827,18.9827,18.9664,18.9746,173800.0
2014-05-29 15:50:00,23.37,23.38,23.36,23.36,327000.0,18.9746,18.9827,18.9664,18.9664,327000.0
2014-05-29 15:55:00,23.36,23.38,23.33,23.34,476400.0,18.9664,18.9827,18.9421,18.9502,476400.0
2014-05-30 09:30:00,23.34,23.49,23.34,23.46,73800.0,18.9502,19.072,18.9502,19.0476,73800.0
2014-05-30 09:35:00,23.45,23.57,23.44,23.57,146600.0,19.0395,19.137,19.0314,19.137,146600.0
2014-05-30 09:40:00,23.56,23.57,23.47,23.5,65800.0,19.1288,19.137,19.0558,19.0801,65800.0
2014-05-30 09:45:00,23.5,23.55,23.5,23.53,50000.0,19.0801,19.1207,19.0801,19.1045,50000.0
2014-05-30 09:50:00,23.54,23.58,23.54,23.57,49800.0,19.1126,19.1451,19.1126,19.137,49800.0
2014-05-30 09:55:00,23.57,23.57,23.53,23.57,106800.0,19.137,19.137,19.1045,19.137,106800.0
2014-05-30 10:00:00,23.57,23.6,23.54,23.6,222400.0,19.137,19.1613,19.1126,19.1613,222400.0
2014-05-30 10:05:00,23.6,23.62,23.6,23.61,70000.0,19.1613,19.1775,19.1613,19.1694,70000.0
2014-05-30 10:10:00,23.6,23.61,23.6,23.61,42000.0,19.1613,19.1694,19.1613,19.1694,42000.0
2014-05-30 10:15:00,23.61,23.61,23.6,23.61,78400.0,19.1694,19.1694,19.1613,19.1694,78400.0
2014-05-30 10:20:00,23.61,23.67,23.61,23.65,130600.0,19.1694,19.2181,19.1694,19.2019,130600.0
2014-05-30 10:25:00,23.65,23.66,23.62,23.63,80600.0,19.2019,19.21,19.1775,19.1857,80600.0
2014-05-30 10:30:00,23.64,23.64,23.61,23.61,26400.0,19.1938,19.1938,19.1694,19.1694,26400.0
2014-05-30 10:35:00,23.62,23.65,23.62,23.64,28200.0,19.1775,19.2019,19.1775,19.1938,28200.0
2014-05-30 10:40:00,23.64,23.65,23.63,23.65,23800.0,19.1938,19.2019,19.1857,19.2019,23800.0
2014-05-30 10:45:00,23.65,23.67,23.64,23.64,39400.0,19.2019,19.2181,19.1938,19.1938,39400.0
2014-05-30 10:50:00,23.64,23.67,23.64,23.67,40600.0,19.1938,19.2181,19.1938,19.2181,40600.0
2014-05-30 10:55:00,23.67,23.68,23.65,23.68,106800.0,19.2181,19.2263,19.2019,19.2263,106800.0
2014-05-30 11:00:00,23.68,23.7,23.66,23.66,52600.0,19.2263,19.2425,19.21,19.21,52600.0
2014-05-30 11:05:00,23.66,23.7,23.66,23.7,45600.0,19.21,19.2425,19.21,19.2425,45600.0
2014-05-30 11:10:00,23.7,23.72,23.69,23.72,63600.0,19.2425,19.2587,19.2344,19.2587,63600.0
2014-05-30 11:15:00,23.72,23.74,23.72,23.73,53800.0,19.2587,19.275,19.2587,19.2669,53800.0
2014-05-30 11:20:00,23.73,23.75,23.73,23.74,63400.0,19.2669,19.2831,19.2669,19.275,63400.0
2014-05-30 11:25:00,23.74,23.75,23.74,23.75,59200.0,19.275,19.2831,19.275,19.2831,59200.0
2014-05-30 11:30:00,23.75,23.8,23.75,23.79,152600.0,19.2831,19.3237,19.2831,19.3156,152600.0
2014-05-30 11:35:00,23.79,23.79,23.74,23.74,39600.0,19.3156,19.3156,19.275,19.275,39600.0
2014-05-30 11:40:00,23.74,23.74,23.7,23.71,36600.0,19.275,19.275,19.2425,19.2506,36600.0
2014-05-30 11:45:00,23.71,23.73,23.7,23.7,17200.0,19.2506,19.2669,19.2425,19.2425,17200.0
2014-05-30 11:50:00,23.7,23.71,23.68,23.68,13000.0,19.2425,19.2506,19.2263,19.2263,13000.0
2014-05-30 11:55:00,23.68,23.7,23.67,23.67,40800.0,19.2263,19.2425,19.2181,19.2181,40800.0
2014-05-30 12:00:00,23.67,23.68,23.65,23.66,50600.0,19.2181,19.2263,19.2019,19.21,50600.0
2014-05-30 12:05:00,23.65,23.67,23.65,23.66,34800.0,19.2019,19.2181,19.2019,19.21,34800.0
2014-05-30 12:10:00,23.66,23.68,23.65,23.67,49600.0,19.21,19.2263,19.2019,19.2181,49600.0
2014-05-30 12:15:00,23.67,23.68,23.67,23.68,22800.0,19.2181,19.2263,19.2181,19.2263,22800.0
2014-05-30 12:20:00,23.68,23.71,23.68,23.71,40800.0,19.2263,19.2506,19.2263,19.2506,40800.0
2014-05-30 12:25:00,23.71,23.73,23.7,23.73,38000.0,19.2506,19.2669,19.2425,19.2669,38000.0
2014-05-30 12:30:00,23.73,23.73,23.72,23.72,27000.0,19.2669,19.2669,19.2587,19.2587,27000.0
2014-05-30 12:35:00,23.71,23.73,23.71,23.71,38200.0,19.2506,19.2669,19.2506,19.2506,38200.0
2014-05-30 12:40:00,23.71,23.71,23.68,23.71,29800.0,19.2506,19.2506,19.2263,19.2506,29800.0
2014-05-30 12:45:00,23.71,23.71,23.7,23.7,14200.0,19.2506,19.2506,19.2425,19.2425,14200.0
2014-05-30 12:50:00,23.7,23.7,23.67,23.67,22600.0,19.2425,19.2425,19.2181,19.2181,22600.0
2014-05-30 12:55:00,23.67,23.68,23.67,23.67,18200.0,19.2181,19.2263,19.2181,19.2181,18200.0
2014-05-30 13:00:00,23.67,23.7,23.67,23.68,41600.0,19.2181,19.2425,19.2181,19.2263,41600.0
2014-05-30 13:05:00,23.68,23.7,23.67,23.67,20800.0,19.2263,19.2425,19.2181,19.2181,20800.0
2014-05-30 13:10:00,23.67,23.68,23.67,23.68,12400.0,19.2181,19.2263,19.2181,19.2263,12400.0
2014-05-30 13:15:00,23.68,23.72,23.68,23.72,41200.0,19.2263,19.2587,19.2263,19.2587,41200.0
2014-05-30 13:20:00,23.72,23.75,23.71,23.75,73800.0,19.2587,19.2831,19.2506,19.2831,73800.0
2014-05-30 13:25:00,23.75,23.77,23.75,23.77,35000.0,19.2831,19.2993,19.2831,19.2993,35000.0
2014-05-30 13:30:00,23.77,23.77,23.75,23.75,33200.0,19.2993,19.2993,19.2831,19.2831,33200.0
2014-05-30 13:35:00,23.75,23.76,23.75,23.76,19600.0,19.2831,19.2912,19.2831,19.2912,19600.0
2014-05-30 13:40:00,23.76,23.76,23.74,23.75,25200.0,19.2912,19.2912,19.275,19.2831,25200.0
2014-05-30 13:45:00,23.74,23.77,23.74,23.77,40200.0,19.275,19.2993,19.275,19.2993,40200.0
2014-05-30 13:50:00,23.77,23.8,23.77,23.8,20200.0,19.2993,19.3237,19.2993,19.3237,20200.0
2014-05-30 13:55:00,23.79,23.8,23.79,23.8,23200.0,19.3156,19.3237,19.3156,19.3237,23200.0
2014-05-30 14:00:00,23.8,23.8,23.78,23.78,48200.0,19.3237,19.3237,19.3075,19.3075,48200.0
2014-05-30 14:05:00,23.78,23.81,23.78,23.8,63000.0,19.3075,19.3318,19.3075,19.3237,63000.0
2014-05-30 14:10:00,23.81,23.82,23.8,23.81,30800.0,19.3318,19.3399,19.3237,19.3318,30800.0
2014-05-30 14:15:00,23.81,23.82,23.8,23.8,30600.0,19.3318,19.3399,19.3237,19.3237,30600.0
2014-05-30 14:20:00,23.8,23.81,23.79,23.79,29800.0,19.3237,19.3318,19.3156,19.3156,29800.0
2014-05-30 14:25:00,23.8,23.8,23.79,23.8,15600.0,19.3237,19.3237,19.3156,19.3237,15600.0
2014-05-30 14:30:00,23.8,23.8,23.77,23.77,46800.0,19.3237,19.3237,19.2993,19.2993,46800.0
2014-05-30 14:35:00,23.77,23.79,23.77,23.78,46200.0,19.2993,19.3156,19.2993,19.3075,46200.0
2014-05-30 14:40:00,23.79,23.8,23.78,23.78,49000.0,19.3156,19.3237,19.3075,19.3075,49000.0
2014-05-30 14:45:00,23.79,23.8,23.78,23.8,13600.0,19.3156,19.3237,19.3075,19.3237,13600.0
2014-05-30 14:50:00,23.8,23.85,23.8,23.81,207600.0,19.3237,19.3643,19.3237,19.3318,207600.0
2014-05-30 14:55:00,23.81,23.81,23.79,23.8,52400.0,19.3318,19.3318,19.3156,19.3237,52400.0
2014-05-30 15:00:00,23.81,23.81,23.8,23.81,17600.0,19.3318,19.3318,19.3237,19.3318,17600.0
2014-05-30 15:05:00,23.81,23.82,23.81,23.82,25400.0,19.3318,19.3399,19.3318,19.3399,25400.0
2014-05-30 15:10:00,23.82,23.84,23.82,23.83,35200.0,19.3399,19.3562,19.3399,19.3481,35200.0
2014-05-30 15:15:00,23.84,23.86,23.83,23.86,68200.0,19.3562,19.3724,19.3481,19.3724,68200.0
2014-05-30 15:20:00,23.86,23.86,23.84,23.84,91600.0,19.3724,19.3724,19.3562,19.3562,91600.0
2014-05-30 15:25:00,23.84,23.84,23.82,23.83,33400.0,19.3562,19.3562,19.3399,19.3481,33400.0
2014-05-30 15:30:00,23.84,23.86,23.83,23.86,61400.0,19.3562,19.3724,19.3481,19.3724,61400.0
2014-05-30 15:35:00,23.86,23.88,23.83,23.83,128600.0,19.3724,19.3886,19.3481,19.3481,128600.0
2014-05-30 15:40:00,23.83,23.88,23.83,23.87,99800.0,19.3481,19.3886,19.3481,19.3805,99800.0
2014-05-30 15:45:00,23.88,23.88,23.85,23.86,171600.0,19.3886,19.3886,19.3643,19.3724,171600.0
2014-05-30 15:50:00,23.86,23.86,23.85,23.86,130200.0,19.3724,19.3724,19.3643,19.3724,130200.0
2014-05-30 15:55:00,23.86,23.89,23.85,23.86,333400.0,19.3724,19.3968,19.3643,19.3724,333400.0
2014-06-02 09:30:00,23.9,23.91,23.78,23.78,110000.0,19.4049,19.413,19.3075,19.3075,110000.0
2014-06-02 09:35:00,23.8,23.82,23.72,23.77,43200.0,19.3237,19.3399,19.2587,19.2993,43200.0
2014-06-02 09:40:00,23.75,23.77,23.7,23.71,47400.0,19.2831,19.2993,19.2425,19.2506,47400.0
2014-06-02 09:45:00,23.71,23.73,23.67,23.68,37200.0,19.2506,19.2669,19.2181,19.2263,37200.0
2014-06-02 09:50:00,23.68,23.73,23.68,23.73,43600.0,19.2263,19.2669,19.2263,19.2669,43600.0
2014-06-02 09:55:00,23.74,23.74,23.66,23.66,18400.0,19.275,19.275,19.21,19.21,18400.0
2014-06-02 10:00:00,23.66,23.7,23.62,23.66,67800.0,19.21,19.2425,19.1775,19.21,67800.0
2014-06-02 10:05:00,23.65,23.68,23.64,23.66,41800.0,19.2019,19.2263,19.1938,19.21,41800.0
2014-06-02 10:10:00,23.67,23.71,23.67,23.67,44400.0,19.2181,19.2506,19.2181,19.2181,44400.0
2014-06-02 10:15:00,23.67,23.69,23.66,23.67,80800.0,19.2181,19.2344,19.21,19.2181,80800.0
2014-06-02 10:20:00,23.67,23.7,23.67,23.7,31000.0,19.2181,19.2425,19.2181,19.2425,31000.0
2014-06-02 10:25:00,23.69,23.73,23.68,23.72,31800.0,19.2344,19.2669,19.2263,19.2587,31800.0
2014-06-02 10:30:00,23.72,23.74,23.71,23.73,26400.0,19.2587,19.275,19.2506,19.2669,26400.0
2014-06-02 10:35:00,23.73,23.73,23.71,23.72,19400.0,19.2669,19.2669,19.2506,19.2587,19400.0
2014-06-02 10:40:00,23.72,23.79,23.72,23.79,66600.0,19.2587,19.3156,19.2587,19.3156,66600.0
2014-06-02 10:45:00,23.79,23.84,23.79,23.82,54800.0,19.3156,19.3562,19.3156,19.3399,54800.0
2014-06-02 10:50:00,23.82,23.83,23.77,23.77,28000.0,19.3399,19.3481,19.2993,19.2993,28000.0
2014-06-02 10:55:00,23.77,23.82,23.75,23.82,19800.0,19.2993,19.3399,19.2831,19.3399,19800.0
2014-06-02 11:00:00,23.82,23.83,23.79,23.8,36200.0,19.3399,19.3481,19.3156,19.3237,36200.0
2014-06-02 11:05:00,23.8,23.83,23.78,23.83,136600.0,19.3237,19.3481,19.3075,19.3481,136600.0
2014-06-02 11:10:00,23.82,23.82,23.78,23.8,33200.0,19.3399,19.3399,19.3075,19.3237,33200.0
2014-06-02 11:15:00,23.81,23.81,23.79,23.81,187600.0,19.3318,19.3318,19.3156,19.3318,187600.0
2014-06-02 11:20:00,23.81,23.83,23.81,23.83,39000.0,19.3318,19.3481,19.3318,19.3481,39000.0
2014-06-02 11:25:00,23.83,23.91,23.83,23.9,112200.0,19.3481,19.413,19.3481,19.4049,112200.0
2014-06-02 11:30:00,23.9,23.9,23.82,23.82,36400.0,19.4049,19.4049,19.3399,19.3399,36400.0
2014-06-02 11:35:00,23.82,23.83,23.81,23.81,24600.0,19.3399,19.3481,19.3318,19.3318,24600.0
2014-06-02 11:40:00,23.81,23.85,23.81,23.84,19600.0,19.3318,19.3643,19.3318,19.3562,19600.0
2014-06-02 11:45:00,23.84,23.86,23.83,23.85,17000.0,19.3562,19.3724,19.3481,19.3643,17000.0
2014-06-02 11:50:00,23.86,23.86,23.84,23.84,18200.0,19.3724,19.3724,19.3562,19.3562,18200.0
2014-06-02 11:55:00,23.84,23.85,23.84,23.85,11400.0,19.3562,19.3643,19.3562,19.3643,11400.0
2014-06-02 12:00:00,23.85,23.86,23.85,23.85,19600.0,19.3643,19.3724,19.3643,19.3643,19600.0
2014-06-02 12:05:00,23.85,23.86,23.85,23.85,15600.0,19.3643,19.3724,19.3643,19.3643,15600.0
2014-06-02 12:10:00,23.86,23.86,23.85,23.86,7800.0,19.3724,19.3724,19.3643,19.3724,7800.0
2014-06-02 12:15:00,23.85,23.85,23.84,23.84,9200.0,19.3643,19.3643,19.3562,19.3562,9200.0
2014-06-02 12:20:00,23.84,23.86,23.84,23.86,15200.0,19.3562,19.3724,19.3562,19.3724,15200.0
2014-06-02 12:25:00,23.86,23.87,23.86,23.86,13000.0,19.3724,19.3805,19.3724,19.3724,13000.0
2014-06-02 12:30:00,23.87,23.87,23.86,23.86,33800.0,19.3805,19.3805,19.3724,19.3724,33800.0
2014-06-02 12:35:00,23.86,23.89,23.86,23.89,28400.0,19.3724,19.3968,19.3724,19.3968,28400.0
2014-06-02 12:40:00,23.89,23.89,23.89,23.89,5000.0,19.3968,19.3968,19.3968,19.3968,5000.0
2014-06-02 12:45:00,23.89,23.89,23.89,23.89,6400.0,19.3968,19.3968,19.3968,19.3968,6400.0
2014-06-02 12:50:00,23.89,23.89,23.88,23.88,9000.0,19.3968,19.3968,19.3886,19.3886,9000.0
2014-06-02 12:55:00,23.88,23.9,23.88,23.89,13200.0,19.3886,19.4049,19.3886,19.3968,13200.0
2014-06-02 13:00:00,23.9,23.91,23.89,23.91,36400.0,19.4049,19.413,19.3968,19.413,36400.0
2014-06-02 13:05:00,23.9,23.9,23.86,23.86,20000.0,19.4049,19.4049,19.3724,19.3724,20000.0
2014-06-02 13:10:00,23.86,23.89,23.86,23.88,67200.0,19.3724,19.3968,19.3724,19.3886,67200.0
2014-06-02 13:15:00,23.88,23.91,23.86,23.91,77000.0,19.3886,19.413,19.3724,19.413,77000.0
2014-06-02 13:20:00,23.91,23.93,23.91,23.93,43400.0,19.413,19.4292,19.413,19.4292,43400.0
2014-06-02 13:25:00,23.93,23.93,23.93,23.93,3400.0,19.4292,19.4292,19.4292,19.4292,3400.0
2014-06-02 13:30:00,23.93,23.93,23.9,23.9,17800.0,19.4292,19.4292,19.4049,19.4049,17800.0
2014-06-02 13:35:00,23.89,23.9,23.89,23.89,26600.0,19.3968,19.4049,19.3968,19.3968,26600.0
2014-06-02 13:40:00,23.89,23.9,23.88,23.88,21000.0,19.3968,19.4049,19.3886,19.3886,21000.0
2014-06-02 13:45:00,23.88,23.89,23.86,23.88,17200.0,19.3886,19.3968,19.3724,19.3886,17200.0
2014-06-02 13:50:00,23.88,23.91,23.88,23.9,29000.0,19.3886,19.413,19.3886,19.4049,29000.0
2014-06-02 13:55:00,23.9,23.91,23.9,23.9,2000.0,19.4049,19.413,19.4049,19.4049,2000.0
2014-06-02 14:00:00,23.91,23.91,23.89,23.89,14200.0,19.413,19.413,19.3968,19.3968,14200.0
2014-06-02 14:05:00,23.89,23.9,23.89,23.89,25800.0,19.3968,19.4049,19.3968,19.3968,25800.0
2014-06-02 14:10:00,23.9,23.9,23.86,23.89,20400.0,19.4049,19.4049,19.3724,19.3968,20400.0
2014-06-02 14:15:00,23.89,23.92,23.88,23.92,44800.0,19.3968,19.4211,19.3886,19.4211,44800.0
2014-06-02 14:20:00,23.93,23.93,23.92,23.93,34000.0,19.4292,19.4292,19.4211,19.4292,34000.0
2014-06-02 14:25:00,23.93,23.95,23.93,23.93,53800.0,19.4292,19.4455,19.4292,19.4292,53800.0
2014-06-02 14:30:00,23.93,23.93,23.92,23.92,19200.0,19.4292,19.4292,19.4211,19.4211,19200.0
2014-06-02 14:35:00,23.93,23.93,23.92,23.93,195800.0,19.4292,19.4292,19.4211,19.4292,195800.0
2014-06-02 14:40:00,23.93,23.93,23.9,23.9,60400.0,19.4292,19.4292,19.4049,19.4049,60400.0
2014-06-02 14:45:00,23.9,23.91,23.88,23.88,46600.0,19.4049,19.413,19.3886,19.3886,46600.0
2014-06-02 14:50:00,23.88,23.88,23.86,23.86,31000.0,19.3886,19.3886,19.3724,19.3724,31000.0
2014-06-02 14:55:00,23.86,23.86,23.85,23.85,26000.0,19.3724,19.3724,19.3643,19.3643,26000.0
2014-06-02 15:00:00,23.85,23.86,23.83,23.85,79000.0,19.3643,19.3724,19.3481,19.3643,79000.0
2014-06-02 15:05:00,23.85,23.85,23.82,23.82,20400.0,19.3643,19.3643,19.3399,19.3399,20400.0
2014-06-02 15:10:00,23.82,23.84,23.82,23.83,82600.0,19.3399,19.3562,19.3399,19.3481,82600.0
2014-06-02 15:15:00,23.83,23.84,23.83,23.84,33800.0,19.3481,19.3562,19.3481,19.3562,33800.0
2014-06-02 15:20:00,23.84,23.84,23.82,23.84,34800.0,19.3562,19.3562,19.3399,19.3562,34800.0
2014-06-02 15:25:00,23.84,23.84,23.82,23.82,49800.0,19.3562,19.3562,19.3399,19.3399,49800.0
2014-06-02 15:30:00,23.82,23.85,23.82,23.83,85000.0,19.3399,19.3643,19.3399,19.3481,85000.0
2014-06-02 15:35:00,23.83,23.83,23.8,23.8,62200.0,19.3481,19.3481,19.3237,19.3237,62200.0
2014-06-02 15:40:00,23.8,23.81,23.8,23.8,89200.0,19.3237,19.3318,19.3237,19.3237,89200.0
2014-06-02 15:45:00,23.8,23.82,23.78,23.79,135400.0,19.3237,19.3399,19.3075,19.3156,135400.0
2014-06-02 15:50:00,23.79,23.8,23.77,23.78,252200.0,19.3156,19.3237,19.2993,19.3075,252200.0
2014-06-02 15:55:00,23.78,23.78,23.75,23.75,741400.0,19.3075,19.3075,19.2831,19.2831,741400.0
2014-06-03 09:30:00,23.81,23.85,23.78,23.83,139600.0,19.3318,19.3643,19.3075,19.3481,139600.0
2014-06-03 09:35:00,23.84,23.84,23.75,23.75,88000.0,19.3562,19.3562,19.2831,19.2831,88000.0
2014-06-03 09:40:00,23.75,23.75,23.68,23.72,69000.0,19.2831,19.2831,19.2263,19.2587,69000.0
2014-06-03 09:45:00,23.72,23.73,23.7,23.72,62800.0,19.2587,19.2669,19.2425,19.2587,62800.0
2014-06-03 09:50:00,23.72,23.73,23.7,23.71,107000.0,19.2587,19.2669,19.2425,19.2506,107000.0
2014-06-03 09:55:00,23.71,23.76,23.71,23.75,79800.0,19.2506,19.2912,19.2506,19.2831,79800.0
2014-06-03 10:00:00,23.75,23.79,23.72,23.79,125600.0,19.2831,19.3156,19.2587,19.3156,125600.0
2014-06-03 10:05:00,23.8,23.81,23.78,23.79,75800.0,19.3237,19.3318,19.3075,19.3156,75800.0
2014-06-03 10:10:00,23.8,23.83,23.79,23.82,38000.0,19.3237,19.3481,19.3156,19.3399,38000.0
2014-06-03 10:15:00,23.82,23.83,23.77,23.77,60400.0,19.3399,19.3481,19.2993,19.2993,60400.0
2014-06-03 10:20:00,23.77,23.78,23.76,23.76,32000.0,19.2993,19.3075,19.2912,19.2912,32000.0
2014-06-03 10:25:00,23.77,23.77,23.75,23.75,32800.0,19.2993,19.2993,19.2831,19.2831,32800.0
2014-06-03 10:30:00,23.75,23.78,23.75,23.78,68000.0,19.2831,19.3075,19.2831,19.3075,68000.0
2014-06-03 10:35:00,23.78,23.79,23.77,23.79,44200.0,19.3075,19.3156,19.2993,19.3156,44200.0
2014-06-03 10:40:00,23.79,23.79,23.75,23.75,40600.0,19.3156,19.3156,19.2831,19.2831,40600.0
2014-06-03 10:45:00,23.75,23.75,23.7,23.7,71800.0,19.2831,19.2831,19.2425,19.2425,71800.0
2014-06-03 10:50:00,23.7,23.71,23.7,23.7,67000.0,19.2425,19.2506,19.2425,19.2425,67000.0
2014-06-03 10:55:00,23.7,23.73,23.7,23.73,59000.0,19.2425,19.2669,19.2425,19.2669,59000.0
2014-06-03 11:00:00,23.73,23.73,23.72,23.73,37800.0,19.2669,19.2669,19.2587,19.2669,37800.0
2014-06-03 11:05:00,23.73,23.75,23.73,23.75,49400.0,19.2669,19.2831,19.2669,19.2831,49400.0
2014-06-03 11:10:00,23.75,23.78,23.75,23.77,38200.0,19.2831,19.3075,19.2831,19.2993,38200.0
2014-06-03 11:15:00,23.77,23.79,23.77,23.78,50200.0,19.2993,19.3156,19.2993,19.3075,50200.0
2014-06-03 11:20:00,23.79,23.79,23.75,23.75,76400.0,19.3156,19.3156,19.2831,19.2831,76400.0
2014-06-03 11:25:00,23.75,23.75,23.74,23.74,37800.0,19.2831,19.2831,19.275,19.275,37800.0
2014-06-03 11:30:00,23.75,23.77,23.74,23.77,29200.0,19.2831,19.2993,19.275,19.2993,29200.0
2014-06-03 11:35:00,23.77,23.78,23.76,23.78,42200.0,19.2993,19.3075,19.2912,19.3075,42200.0
2014-06-03 11:40:00,23.78,23.78,23.73,23.73,72400.0,19.3075,19.3075,19.2669,19.2669,72400.0
2014-06-03 11:45:00,23.72,23.76,23.72,23.75,74000.0,19.2587,19.2912,19.2587,19.2831,74000.0
2014-06-03 11:50:00,23.75,23.75,23.74,23.75,29000.0,19.2831,19.2831,19.275,19.2831,29000.0
2014-06-03 11:55:00,23.75,23.75,23.75,23.75,21600.0,19.2831,19.2831,19.2831,19.2831,21600.0
2014-06-03 12:00:00,23.75,23.77,23.75,23.76,58000.0,19.2831,19.2993,19.2831,19.2912,58000.0
2014-06-03 12:05:00,23.77,23.77,23.76,23.77,38200.0,19.2993,19.2993,19.2912,19.2993,38200.0
2014-06-03 12:10:00,23.77,23.8,23.77,23.8,23000.0,19.2993,19.3237,19.2993,19.3237,23000.0
2014-06-03 12:15:00,23.8,23.81,23.8,23.81,18200.0,19.3237,19.3318,19.3237,19.3318,18200.0
2014-06-03 12:20:00,23.81,23.82,23.8,23.8,69200.0,19.3318,19.3399,19.3237,19.3237,69200.0
2014-06-03 12:25:00,23.8,23.82,23.8,23.82,22600.0,19.3237,19.3399,19.3237,19.3399,22600.0
2014-06-03 12:30:00,23.82,23.83,23.82,23.83,30600.0,19.3399,19.3481,19.3399,19.3481,30600.0
2014-06-03 12:35:00,23.83,23.83,23.82,23.82,36200.0,19.3481,19.3481,19.3399,19.3399,36200.0
2014-06-03 12:40:00,23.83,23.84,23.83,23.84,32200.0,19.3481,19.3562,19.3481,19.3562,32200.0
2014-06-03 12:45:00,23.84,23.85,23.84,23.84,30000.0,19.3562,19.3643,19.3562,19.3562,30000.0
2014-06-03 12:50:00,23.84,23.86,23.83,23.86,28800.0,19.3562,19.3724,19.3481,19.3724,28800.0
2014-06-03 12:55:00,23.86,23.86,23.86,23.86,18600.0,19.3724,19.3724,19.3724,19.3724,18600.0
2014-06-03 13:00:00,23.86,23.86,23.85,23.85,39400.0,19.3724,19.3724,19.3643,19.3643,39400.0
2014-06-03 13:05:00,23.85,23.88,23.85,23.88,50000.0,19.3643,19.3886,19.3643,19.3886,50000.0
2014-06-03 13:10:00,23.88,23.88,23.86,23.86,22400.0,19.3886,19.3886,19.3724,19.3724,22400.0
2014-06-03 13:15:00,23.86,23.88,23.86,23.86,29000.0,19.3724,19.3886,19.3724,19.3724,29000.0
2014-06-03 13:20:00,23.86,23.87,23.86,23.86,14800.0,19.3724,19.3805,19.3724,19.3724,14800.0
2014-06-03 13:25:00,23.86,23.88,23.86,23.86,30600.0,19.3724,19.3886,19.3724,19.3724,30600.0
2014-06-03 13:30:00,23.86,23.87,23.86,23.87,30000.0,19.3724,19.3805,19.3724,19.3805,30000.0
2014-06-03 13:35:00,23.86,23.88,23.86,23.88,25600.0,19.3724,19.3886,19.3724,19.3886,25600.0
2014-06-03 13:40:00,23.89,23.89,23.88,23.88,22400.0,19.3968,19.3968,19.3886,19.3886,22400.0
2014-06-03 13:45:00,23.88,23.89,23.88,23.89,30600.0,19.3886,19.3968,19.3886,19.3968,30600.0
2014-06-03 13:50:00,23.89,23.9,23.85,23.86,85800.0,19.3968,19.4049,19.3643,19.3724,85800.0
2014-06-03 13:55:00,23.86,23.86,23.86,23.86,15600.0,19.3724,19.3724,19.3724,19.3724,15600.0
2014-06-03 14:00:00,23.86,23.88,23.86,23.87,105600.0,19.3724,19.3886,19.3724,19.3805,105600.0
2014-06-03 14:05:00,23.88,23.89,23.86,23.86,152600.0,19.3886,19.3968,19.3724,19.3724,152600.0
2014-06-03 14:10:00,23.86,23.87,23.84,23.87,71400.0,19.3724,19.3805,19.3562,19.3805,71400.0
2014-06-03 14:15:00,23.88,23.9,23.88,23.9,24000.0,19.3886,19.4049,19.3886,19.4049,24000.0
2014-06-03 14:20:00,23.9,23.92,23.9,23.92,89000.0,19.4049,19.4211,19.4049,19.4211,89000.0
2014-06-03 14:25:00,23.92,23.92,23.9,23.91,29600.0,19.4211,19.4211,19.4049,19.413,29600.0
2014-06-03 14:30:00,23.91,23.92,23.91,23.92,45400.0,19.413,19.4211,19.413,19.4211,45400.0
2014-06-03 14:35:00,23.91,23.93,23.91,23.93,60800.0,19.413,19.4292,19.413,19.4292,60800.0
2014-06-03 14:40:00,23.93,23.95,23.93,23.94,59600.0,19.4292,19.4455,19.4292,19.4374,59600.0
2014-06-03 14:45:00,23.94,23.95,23.91,23.91,69000.0,19.4374,19.4455,19.413,19.413,69000.0
2014-06-03 14:50:00,23.91,23.92,23.9,23.92,26200.0,19.413,19.4211,19.4049,19.4211,26200.0
2014-06-03 14:55:00,23.92,23.93,23.92,23.93,49600.0,19.4211,19.4292,19.4211,19.4292,49600.0
2014-06-03 15:00:00,23.93,23.93,23.92,23.92,57600.0,19.4292,19.4292,19.4211,19.4211,57600.0
2014-06-03 15:05:00,23.92,23.92,23.92,23.92,72200.0,19.4211,19.4211,19.4211,19.4211,72200.0
2014-06-03 15:10:00,23.92,23.93,23.92,23.92,30400.0,19.4211,19.4292,19.4211,19.4211,30400.0
2014-06-03 15:15:00,23.92,23.93,23.92,23.92,41000.0,19.4211,19.4292,19.4211,19.4211,41000.0
2014-06-03 15:20:00,23.92,23.93,23.92,23.92,39600.0,19.4211,19.4292,19.4211,19.4211,39600.0
2014-06-03 15:25:00,23.93,23.94,23.92,23.94,72600.0,19.4292,19.4374,19.4211,19.4374,72600.0
2014-06-03 15:30:00,23.94,23.96,23.94,23.96,59600.0,19.4374,19.4536,19.4374,19.4536,59600.0
2014-06-03 15:35:00,23.96,23.96,23.95,23.96,59600.0,19.4536,19.4536,19.4455,19.4536,59600.0
2014-06-03 15:40:00,23.96,23.96,23.95,23.96,86400.0,19.4536,19.4536,19.4455,19.4536,86400.0
2014-06-03 15:45:00,23.96,23.97,23.93,23.93,176200.0,19.4536,19.4617,19.4292,19.4292,176200.0
2014-06-03 15:50:00,23.93,23.95,23.93,23.95,181200.0,19.4292,19.4455,19.4292,19.4455,181200.0
2014-06-03 15:55:00,23.95,23.95,23.93,23.93,385600.0,19.4455,19.4455,19.4292,19.4292,385600.0
2014-06-04 09:30:00,23.88,23.92,23.82,23.9,69200.0,19.3886,19.4211,19.3399,19.4049,69200.0
2014-06-04 09:35:00,23.88,23.93,23.86,23.9,35000.0,19.3886,19.4292,19.3724,19.4049,35000.0
2014-06-04 09:40:00,23.9,23.9,23.84,23.85,34800.0,19.4049,19.4049,19.3562,19.3643,34800.0
2014-06-04 09:45:00,23.85,23.9,23.84,23.9,28600.0,19.3643,19.4049,19.3562,19.4049,28600.0
2014-06-04 09:50:00,23.9,23.9,23.86,23.88,19800.0,19.4049,19.4049,19.3724,19.3886,19800.0
2014-06-04 09:55:00,23.88,23.88,23.86,23.88,10800.0,19.3886,19.3886,19.3724,19.3886,10800.0
2014-06-04 10:00:00,23.87,23.88,23.84,23.85,39000.0,19.3805,19.3886,19.3562,19.3643,39000.0
2014-06-04 10:05:00,23.86,23.87,23.84,23.86,37000.0,19.3724,19.3805,19.3562,19.3724,37000.0
2014-06-04 10:10:00,23.86,23.91,23.86,23.9,24800.0,19.3724,19.413,19.3724,19.4049,24800.0
2014-06-04 10:15:00,23.9,23.9,23.88,23.9,21200.0,19.4049,19.4049,19.3886,19.4049,21200.0
2014-06-04 10:20:00,23.9,23.91,23.88,23.89,33600.0,19.4049,19.413,19.3886,19.3968,33600.0
2014-06-04 10:25:00,23.89,23.93,23.89,23.93,17200.0,19.3968,19.4292,19.3968,19.4292,17200.0
2014-06-04 10:30:00,23.93,23.95,23.93,23.94,57600.0,19.4292,19.4455,19.4292,19.4374,57600.0
2014-06-04 10:35:00,23.94,23.96,23.94,23.96,21200.0,19.4374,19.4536,19.4374,19.4536,21200.0
2014-06-04 10:40:00,23.96,23.97,23.95,23.97,32400.0,19.4536,19.4617,19.4455,19.4617,32400.0
2014-06-04 10:45:00,23.97,23.99,23.97,23.99,30800.0,19.4617,19.478,19.4617,19.478,30800.0
2014-06-04 10:50:00,23.99,24.02,23.99,24.02,33800.0,19.478,19.5023,19.478,19.5023,33800.0
2014-06-04 10:55:00,24.02,24.03,24.0,24.0,22400.0,19.5023,19.5104,19.4861,19.4861,22400.0
2014-06-04 11:00:00,24.01,24.02,24.0,24.02,27600.0,19.4942,19.5023,19.4861,19.5023,27600.0
2014-06-04 11:05:00,24.02,24.03,24.0,24.02,15800.0,19.5023,19.5104,19.4861,19.5023,15800.0
2014-06-04 11:10:00,24.02,24.02,24.01,24.02,14800.0,19.5023,19.5023,19.4942,19.5023,14800.0
2014-06-04 11:15:00,24.02,24.02,24.0,24.02,11400.0,19.5023,19.5023,19.4861,19.5023,11400.0
2014-06-04 11:20:00,24.02,24.04,24.02,24.04,27800.0,19.5023,19.5186,19.5023,19.5186,27800.0
2014-06-04 11:25:00,24.04,24.05,24.04,24.05,8800.0,19.5186,19.5267,19.5186,19.5267,8800.0
2014-06-04 11:30:00,24.05,24.06,24.04,24.05,28800.0,19.5267,19.5348,19.5186,19.5267,28800.0
2014-06-04 11:35:00,24.05,24.05,24.04,24.04,9800.0,19.5267,19.5267,19.5186,19.5186,9800.0
2014-06-04 11:40:00,24.05,24.05,24.04,24.04,11000.0,19.5267,19.5267,19.5186,19.5186,11000.0
2014-06-04 11:45:00,24.05,24.06,24.04,24.05,18800.0,19.5267,19.5348,19.5186,19.5267,18800.0
2014-06-04 11:50:00,24.05,24.06,24.04,24.05,16600.0,19.5267,19.5348,19.5186,19.5267,16600.0
2014-06-04 11:55:00,24.05,24.06,24.03,24.06,14000.0,19.5267,19.5348,19.5104,19.5348,14000.0
2014-06-04 12:00:00,24.05,24.05,24.04,24.05,12200.0,19.5267,19.5267,19.5186,19.5267,12200.0
2014-06-04 12:05:00,24.05,24.06,24.05,24.05,17200.0,19.5267,19.5348,19.5267,19.5267,17200.0
2014-06-04 12:10:00,24.05,24.06,24.04,24.04,28600.0,19.5267,19.5348,19.5186,19.5186,28600.0
2014-06-04 12:15:00,24.04,24.05,24.04,24.04,20200.0,19.5186,19.5267,19.5186,19.5186,20200.0
2014-06-04 12:20:00,24.04,24.05,24.04,24.05,14000.0,19.5186,19.5267,19.5186,19.5267,14000.0
2014-06-04 12:25:00,24.06,24.06,24.04,24.05,28000.0,19.5348,19.5348,19.5186,19.5267,28000.0
2014-06-04 12:30:00,24.06,24.06,24.05,24.05,11200.0,19.5348,19.5348,19.5267,19.5267,11200.0
2014-06-04 12:35:00,24.05,24.06,24.05,24.06,8800.0,19.5267,19.5348,19.5267,19.5348,8800.0
2014-06-04 12:40:00,24.06,24.07,24.05,24.07,20000.0,19.5348,19.5429,19.5267,19.5429,20000.0
2014-06-04 12:45:00,24.07,24.08,24.07,24.08,13800.0,19.5429,19.551,19.5429,19.551,13800.0
2014-06-04 12:50:00,24.08,24.09,24.07,24.09,28400.0,19.551,19.5591,19.5429,19.5591,28400.0
2014-06-04 12:55:00,24.09,24.09,24.07,24.07,20000.0,19.5591,19.5591,19.5429,19.5429,20000.0
2014-06-04 13:00:00,24.07,24.1,24.07,24.09,23800.0,19.5429,19.5673,19.5429,19.5591,23800.0
2014-06-04 13:05:00,24.09,24.09,24.07,24.08,17400.0,19.5591,19.5591,19.5429,19.551,17400.0
2014-06-04 13:10:00,24.08,24.08,24.08,24.08,12400.0,19.551,19.551,19.551,19.551,12400.0
2014-06-04 13:15:00,24.09,24.09,24.07,24.08,17800.0,19.5591,19.5591,19.5429,19.551,17800.0
2014-06-04 13:20:00,24.08,24.08,24.07,24.08,13000.0,19.551,19.551,19.5429,19.551,13000.0
2014-06-04 13:25:00,24.07,24.08,24.07,24.07,26400.0,19.5429,19.551,19.5429,19.5429,26400.0
2014-06-04 13:30:00,24.07,24.07,24.06,24.07,23600.0,19.5429,19.5429,19.5348,19.5429,23600.0
2014-06-04 13:35:00,24.07,24.07,24.06,24.06,10200.0,19.5429,19.5429,19.5348,19.5348,10200.0
2014-06-04 13:40:00,24.07,24.08,24.06,24.08,14600.0,19.5429,19.551,19.5348,19.551,14600.0
2014-06-04 13:45:00,24.08,24.08,24.06,24.08,26200.0,19.551,19.551,19.5348,19.551,26200.0
2014-06-04 13:50:00,24.08,24.08,24.07,24.08,4200.0,19.551,19.551,19.5429,19.551,4200.0
2014-06-04 13:55:00,24.07,24.08,24.07,24.07,13200.0,19.5429,19.551,19.5429,19.5429,13200.0
2014-06-04 14:00:00,24.07,24.08,24.06,24.07,27800.0,19.5429,19.551,19.5348,19.5429,27800.0
2014-06-04 14:05:00,24.07,24.07,24.06,24.06,23000.0,19.5429,19.5429,19.5348,19.5348,23000.0
2014-06-04 14:10:00,24.06,24.06,24.04,24.05,20000.0,19.5348,19.5348,19.5186,19.5267,20000.0
2014-06-04 14:15:00,24.05,24.06,24.05,24.06,22400.0,19.5267,19.5348,19.5267,19.5348,22400.0
2014-06-04 14:20:00,24.06,24.06,24.04,24.05,27200.0,19.5348,19.5348,19.5186,19.5267,27200.0
2014-06-04 14:25:00,24.05,24.05,24.04,24.04,20200.0,19.5267,19.5267,19.5186,19.5186,20200.0
2014-06-04 14:30:00,24.04,24.04,24.03,24.04,20000.0,19.5186,19.5186,19.5104,19.5186,20000.0
2014-06-04 14:35:00,24.04,24.04,24.03,24.03,25000.0,19.5186,19.5186,19.5104,19.5104,25000.0
2014-06-04 14:40:00,24.03,24.04,24.03,24.03,21600.0,19.5104,19.5186,19.5104,19.5104,21600.0
2014-06-04 14:45:00,24.03,24.04,24.03,24.03,55000.0,19.5104,19.5186,19.5104,19.5104,55000.0
2014-06-04 14:50:00,24.03,24.04,24.02,24.02,55000.0,19.5104,19.5186,19.5023,19.5023,55000.0
2014-06-04 14:55:00,24.02,24.02,24.01,24.02,48000.0,19.5023,19.5023,19.4942,19.5023,48000.0
2014-06-04 15:00:00,24.02,24.03,24.02,24.03,29400.0,19.5023,19.5104,19.5023,19.5104,29400.0
2014-06-04 15:05:00,24.02,24.03,24.01,24.01,35200.0,19.5023,19.5104,19.4942,19.4942,35200.0
2014-06-04 15:10:00,24.02,24.02,24.01,24.01,37400.0,19.5023,19.5023,19.4942,19.4942,37400.0
2014-06-04 15:15:00,24.01,24.02,24.0,24.01,30600.0,19.4942,19.5023,19.4861,19.4942,30600.0
2014-06-04 15:20:00,24.02,24.02,24.0,24.0,37400.0,19.5023,19.5023,19.4861,19.4861,37400.0
2014-06-04 15:25:00,24.01,24.01,24.0,24.01,25000.0,19.4942,19.4942,19.4861,19.4942,25000.0
2014-06-04 15:30:00,24.0,24.02,24.0,24.02,65600.0,19.4861,19.5023,19.4861,19.5023,65600.0
2014-06-04 15:35:00,24.02,24.02,24.02,24.02,29400.0,19.5023,19.5023,19.5023,19.5023,29400.0
2014-06-04 15:40:00,24.02,24.02,24.02,24.02,43800.0,19.5023,19.5023,19.5023,19.5023,43800.0
2014-06-04 15:45:00,24.02,24.03,24.02,24.02,80800.0,19.5023,19.5104,19.5023,19.5023,80800.0
2014-06-04 15:50:00,24.03,24.03,24.02,24.03,159600.0,19.5104,19.5104,19.5023,19.5104,159600.0
2014-06-04 15:55:00,24.02,24.03,24.02,24.02,256400.0,19.5023,19.5104,19.5023,19.5023,256400.0
2014-06-05 09:30:00,24.0,24.11,23.99,24.02,111800.0,19.4861,19.5754,19.478,19.5023,111800.0
2014-06-05 09:35:00,24.02,24.02,23.93,23.94,106800.0,19.5023,19.5023,19.4292,19.4374,106800.0
2014-06-05 09:40:00,23.93,23.99,23.93,23.97,76000.0,19.4292,19.478,19.4292,19.4617,76000.0
2014-06-05 09:45:00,23.97,24.0,23.94,23.97,78000.0,19.4617,19.4861,19.4374,19.4617,78000.0
2014-06-05 09:50:00,23.97,23.99,23.93,23.97,35400.0,19.4617,19.478,19.4292,19.4617,35400.0
2014-06-05 09:55:00,23.97,23.97,23.94,23.97,32200.0,19.4617,19.4617,19.4374,19.4617,32200.0
2014-06-05 10:00:00,23.97,24.01,23.97,24.0,53200.0,19.4617,19.4942,19.4617,19.4861,53200.0
2014-06-05 10:05:00,24.0,24.03,23.97,23.98,69000.0,19.4861,19.5104,19.4617,19.4698,69000.0
2014-06-05 10:10:00,23.98,23.98,23.94,23.95,22600.0,19.4698,19.4698,19.4374,19.4455,22600.0
2014-06-05 10:15:00,23.95,23.95,23.91,23.92,57200.0,19.4455,19.4455,19.413,19.4211,57200.0
2014-06-05 10:20:00,23.91,23.95,23.91,23.95,70000.0,19.413,19.4455,19.413,19.4455,70000.0
2014-06-05 10:25:00,23.95,23.98,23.93,23.98,22800.0,19.4455,19.4698,19.4292,19.4698,22800.0
2014-06-05 10:30:00,23.98,24.0,23.97,23.99,33400.0,19.4698,19.4861,19.4617,19.478,33400.0
2014-06-05 10:35:00,23.99,23.99,23.93,23.97,69400.0,19.478,19.478,19.4292,19.4617,69400.0
2014-06-05 10:40:00,23.97,23.99,23.97,23.98,22200.0,19.4617,19.478,19.4617,19.4698,22200.0
2014-06-05 10:45:00,23.98,23.98,23.94,23.95,33200.0,19.4698,19.4698,19.4374,19.4455,33200.0
2014-06-05 10:50:00,23.95,23.95,23.93,23.95,12400.0,19.4455,19.4455,19.4292,19.4455,12400.0
2014-06-05 10:55:00,23.95,23.98,23.94,23.98,47800.0,19.4455,19.4698,19.4374,19.4698,47800.0
2014-06-05 11:00:00,23.98,23.99,23.97,23.99,41600.0,19.4698,19.478,19.4617,19.478,41600.0
2014-06-05 11:05:00,23.99,24.01,23.99,24.01,60400.0,19.478,19.4942,19.478,19.4942,60400.0
2014-06-05 11:10:00,24.0,24.03,24.0,24.02,41800.0,19.4861,19.5104,19.4861,19.5023,41800.0
2014-06-05 11:15:00,24.02,24.05,24.02,24.05,32200.0,19.5023,19.5267,19.5023,19.5267,32200.0
2014-06-05 11:20:00,24.05,24.08,24.05,24.07,46000.0,19.5267,19.551,19.5267,19.5429,46000.0
2014-06-05 11:25:00,24.08,24.08,24.06,24.07,35400.0,19.551,19.551,19.5348,19.5429,35400.0
2014-06-05 11:30:00,24.07,24.1,24.06,24.09,69600.0,19.5429,19.5673,19.5348,19.5591,69600.0
2014-06-05 11:35:00,24.09,24.09,24.05,24.08,63200.0,19.5591,19.5591,19.5267,19.551,63200.0
2014-06-05 11:40:00,24.08,24.09,24.07,24.07,53600.0,19.551,19.5591,19.5429,19.5429,53600.0
2014-06-05 11:45:00,24.07,24.1,24.07,24.09,52000.0,19.5429,19.5673,19.5429,19.5591,52000.0
2014-06-05 11:50:00,24.1,24.11,24.05,24.11,129200.0,19.5673,19.5754,19.5267,19.5754,129200.0
2014-06-05 11:55:00,24.11,24.17,24.11,24.15,126800.0,19.5754,19.6241,19.5754,19.6079,126800.0
2014-06-05 12:00:00,24.16,24.18,24.14,24.14,85400.0,19.616,19.6322,19.5997,19.5997,85400.0
2014-06-05 12:05:00,24.14,24.15,24.13,24.13,64600.0,19.5997,19.6079,19.5916,19.5916,64600.0
2014-06-05 12:10:00,24.13,24.13,24.09,24.1,100200.0,19.5916,19.5916,19.5591,19.5673,100200.0
2014-06-05 12:15:00,24.1,24.1,24.08,24.08,89600.0,19.5673,19.5673,19.551,19.551,89600.0
2014-06-05 12:20:00,24.08,24.09,24.08,24.09,68200.0,19.551,19.5591,19.551,19.5591,68200.0
2014-06-05 12:25:00,24.09,24.11,24.09,24.11,26800.0,19.5591,19.5754,19.5591,19.5754,26800.0
2014-06-05 12:30:00,24.11,24.14,24.1,24.1,84200.0,19.5754,19.5997,19.5673,19.5673,84200.0
2014-06-05 12:35:00,24.1,24.13,24.1,24.11,82600.0,19.5673,19.5916,19.5673,19.5754,82600.0
2014-06-05 12:40:00,24.11,24.14,24.11,24.13,30600.0,19.5754,19.5997,19.5754,19.5916,30600.0
2014-06-05 12:45:00,24.13,24.13,24.11,24.11,35400.0,19.5916,19.5916,19.5754,19.5754,35400.0
2014-06-05 12:50:00,24.11,24.12,24.11,24.11,30000.0,19.5754,19.5835,19.5754,19.5754,30000.0
2014-06-05 12:55:00,24.11,24.11,24.1,24.11,40800.0,19.5754,19.5754,19.5673,19.5754,40800.0
2014-06-05 13:00:00,24.11,24.13,24.11,24.13,26800.0,19.5754,19.5916,19.5754,19.5916,26800.0
2014-06-05 13:05:00,24.12,24.13,24.1,24.1,30000.0,19.5835,19.5916,19.5673,19.5673,30000.0
2014-06-05 13:10:00,24.1,24.11,24.1,24.11,3400.0,19.5673,19.5754,19.5673,19.5754,3400.0
2014-06-05 13:15:00,24.11,24.13,24.1,24.13,38400.0,19.5754,19.5916,19.5673,19.5916,38400.0
2014-06-05 13:20:00,24.13,24.13,24.11,24.11,29600.0,19.5916,19.5916,19.5754,19.5754,29600.0
2014-06-05 13:25:00,24.1,24.11,24.1,24.11,21600.0,19.5673,19.5754,19.5673,19.5754,21600.0
2014-06-05 13:30:00,24.11,24.11,24.1,24.11,17800.0,19.5754,19.5754,19.5673,19.5754,17800.0
2014-06-05 13:35:00,24.11,24.11,24.1,24.1,8400.0,19.5754,19.5754,19.5673,19.5673,8400.0
2014-06-05 13:40:00,24.1,24.11,24.1,24.1,13000.0,19.5673,19.5754,19.5673,19.5673,13000.0
2014-06-05 13:45:00,24.1,24.1,24.09,24.09,32000.0,19.5673,19.5673,19.5591,19.5591,32000.0
2014-06-05 13:50:00,24.09,24.11,24.09,24.11,29800.0,19.5591,19.5754,19.5591,19.5754,29800.0
2014-06-05 13:55:00,24.11,24.14,24.11,24.14,24600.0,19.5754,19.5997,19.5754,19.5997,24600.0
2014-06-05 14:00:00,24.14,24.14,24.12,24.13,34200.0,19.5997,19.5997,19.5835,19.5916,34200.0
2014-06-05 14:05:00,24.13,24.13,24.11,24.12,9200.0,19.5916,19.5916,19.5754,19.5835,9200.0
2014-06-05 14:10:00,24.11,24.11,24.09,24.09,55000.0,19.5754,19.5754,19.5591,19.5591,55000.0
2014-06-05 14:15:00,24.09,24.11,24.09,24.1,42400.0,19.5591,19.5754,19.5591,19.5673,42400.0
2014-06-05 14:20:00,24.1,24.11,24.1,24.11,34000.0,19.5673,19.5754,19.5673,19.5754,34000.0
2014-06-05 14:25:00,24.11,24.12,24.1,24.11,26600.0,19.5754,19.5835,19.5673,19.5754,26600.0
2014-06-05 14:30:00,24.11,24.13,24.11,24.11,22000.0,19.5754,19.5916,19.5754,19.5754,22000.0
2014-06-05 14:35:00,24.11,24.11,24.11,24.11,22200.0,19.5754,19.5754,19.5754,19.5754,22200.0
2014-06-05 14:40:00,24.11,24.12,24.11,24.11,26600.0,19.5754,19.5835,19.5754,19.5754,26600.0
2014-06-05 14:45:00,24.12,24.12,24.11,24.11,33000.0,19.5835,19.5835,19.5754,19.5754,33000.0
2014-06-05 14:50:00,24.11,24.11,24.1,24.1,34400.0,19.5754,19.5754,19.5673,19.5673,34400.0
2014-06-05 14:55:00,24.1,24.12,24.1,24.11,67000.0,19.5673,19.5835,19.5673,19.5754,67000.0
2014-06-05 15:00:00,24.1,24.12,24.1,24.11,37800.0,19.5673,19.5835,19.5673,19.5754,37800.0
2014-06-05 15:05:00,24.11,24.11,24.11,24.11,19200.0,19.5754,19.5754,19.5754,19.5754,19200.0
2014-06-05 15:10:00,24.11,24.11,24.1,24.1,16600.0,19.5754,19.5754,19.5673,19.5673,16600.0
2014-06-05 15:15:00,24.1,24.1,24.1,24.1,13400.0,19.5673,19.5673,19.5673,19.5673,13400.0
2014-06-05 15:20:00,24.1,24.1,24.09,24.1,30000.0,19.5673,19.5673,19.5591,19.5673,30000.0
2014-06-05 15:25:00,24.09,24.09,24.08,24.09,42400.0,19.5591,19.5591,19.551,19.5591,42400.0
2014-06-05 15:30:00,24.09,24.11,24.09,24.11,42200.0,19.5591,19.5754,19.5591,19.5754,42200.0
2014-06-05 15:35:00,24.11,24.11,24.1,24.11,59200.0,19.5754,19.5754,19.5673,19.5754,59200.0
2014-06-05 15:40:00,24.11,24.11,24.1,24.1,53200.0,19.5754,19.5754,19.5673,19.5673,53200.0
2014-06-05 15:45:00,24.1,24.11,24.1,24.1,54600.0,19.5673,19.5754,19.5673,19.5673,54600.0
2014-06-05 15:50:00,24.1,24.11,24.1,24.1,261200.0,19.5673,19.5754,19.5673,19.5673,261200.0
2014-06-05 15:55:00,24.1,24.11,24.09,24.09,230800.0,19.5673,19.5754,19.5591,19.5591,230800.0
2014-06-06 09:30:00,24.11,24.13,24.07,24.1,86400.0,19.5754,19.5916,19.5429,19.5673,86400.0
2014-06-06 09:35:00,24.1,24.11,24.07,24.08,40600.0,19.5673,19.5754,19.5429,19.551,40600.0
2014-06-06 09:40:00,24.08,24.11,24.08,24.11,52600.0,19.551,19.5754,19.551,19.5754,52600.0
2014-06-06 09:45:00,24.11,24.13,24.07,24.09,96000.0,19.5754,19.5916,19.5429,19.5591,96000.0
2014-06-06 09:50:00,24.09,24.11,24.07,24.09,69600.0,19.5591,19.5754,19.5429,19.5591,69600.0
2014-06-06 09:55:00,24.09,24.11,24.07,24.11,33800.0,19.5591,19.5754,19.5429,19.5754,33800.0
2014-06-06 10:00:00,24.11,24.11,24.08,24.1,233800.0,19.5754,19.5754,19.551,19.5673,233800.0
2014-06-06 10:05:00,24.1,24.15,24.1,24.11,91200.0,19.5673,19.6079,19.5673,19.5754,91200.0
2014-06-06 10:10:00,24.11,24.13,24.11,24.11,38200.0,19.5754,19.5916,19.5754,19.5754,38200.0
2014-06-06 10:15:00,24.11,24.11,24.09,24.1,131600.0,19.5754,19.5754,19.5591,19.5673,131600.0
2014-06-06 10:20:00,24.1,24.13,24.1,24.12,106200.0,19.5673,19.5916,19.5673,19.5835,106200.0
2014-06-06 10:25:00,24.13,24.17,24.13,24.16,134200.0,19.5916,19.6241,19.5916,19.616,134200.0
2014-06-06 10:30:00,24.15,24.16,24.14,24.15,83000.0,19.6079,19.616,19.5997,19.6079,83000.0
2014-06-06 10:35:00,24.15,24.17,24.15,24.17,35000.0,19.6079,19.6241,19.6079,19.6241,35000.0
2014-06-06 10:40:00,24.17,24.2,24.17,24.19,21200.0,19.6241,19.6485,19.6241,19.6403,21200.0
2014-06-06 10:45:00,24.2,24.21,24.19,24.21,23800.0,19.6485,19.6566,19.6403,19.6566,23800.0
2014-06-06 10:50:00,24.2,24.21,24.2,24.21,28200.0,19.6485,19.6566,19.6485,19.6566,28200.0
2014-06-06 10:55:00,24.21,24.22,24.2,24.2,43600.0,19.6566,19.6647,19.6485,19.6485,43600.0
2014-06-06 11:00:00,24.19,24.2,24.19,24.19,32800.0,19.6403,19.6485,19.6403,19.6403,32800.0
2014-06-06 11:05:00,24.19,24.2,24.18,24.18,38000.0,19.6403,19.6485,19.6322,19.6322,38000.0
2014-06-06 11:10:00,24.18,24.18,24.18,24.18,15600.0,19.6322,19.6322,19.6322,19.6322,15600.0
2014-06-06 11:15:00,24.18,24.18,24.16,24.17,20400.0,19.6322,19.6322,19.616,19.6241,20400.0
2014-06-06 11:20:00,24.16,24.17,24.15,24.16,142000.0,19.616,19.6241,19.6079,19.616,142000.0
2014-06-06 11:25:00,24.16,24.16,24.13,24.13,41000.0,19.616,19.616,19.5916,19.5916,41000.0
2014-06-06 11:30:00,24.13,24.14,24.13,24.14,65600.0,19.5916,19.5997,19.5916,19.5997,65600.0
2014-06-06 11:35:00,24.14,24.14,24.13,24.14,54200.0,19.5997,19.5997,19.5916,19.5997,54200.0
2014-06-06 11:40:00,24.14,24.17,24.14,24.14,70600.0,19.5997,19.6241,19.5997,19.5997,70600.0
2014-06-06 11:45:00,24.15,24.15,24.11,24.11,21000.0,19.6079,19.6079,19.5754,19.5754,21000.0
2014-06-06 11:50:00,24.11,24.15,24.11,24.14,24400.0,19.5754,19.6079,19.5754,19.5997,24400.0
2014-06-06 11:55:00,24.15,24.15,24.13,24.13,15600.0,19.6079,19.6079,19.5916,19.5916,15600.0
2014-06-06 12:00:00,24.13,24.13,24.12,24.12,14200.0,19.5916,19.5916,19.5835,19.5835,14200.0
2014-06-06 12:05:00,24.12,24.13,24.11,24.11,28200.0,19.5835,19.5916,19.5754,19.5754,28200.0
2014-06-06 12:10:00,24.11,24.13,24.11,24.13,76800.0,19.5754,19.5916,19.5754,19.5916,76800.0
2014-06-06 12:15:00,24.13,24.15,24.13,24.15,35200.0,19.5916,19.6079,19.5916,19.6079,35200.0
2014-06-06 12:20:00,24.15,24.15,24.1,24.11,33000.0,19.6079,19.6079,19.5673,19.5754,33000.0
2014-06-06 12:25:00,24.11,24.13,24.11,24.12,13200.0,19.5754,19.5916,19.5754,19.5835,13200.0
2014-06-06 12:30:00,24.12,24.15,24.12,24.13,45000.0,19.5835,19.6079,19.5835,19.5916,45000.0
2014-06-06 12:35:00,24.13,24.15,24.12,24.14,74600.0,19.5916,19.6079,19.5835,19.5997,74600.0
2014-06-06 12:40:00,24.14,24.15,24.13,24.14,69200.0,19.5997,19.6079,19.5916,19.5997,69200.0
2014-06-06 12:45:00,24.15,24.15,24.11,24.13,34200.0,19.6079,19.6079,19.5754,19.5916,34200.0
2014-06-06 12:50:00,24.13,24.14,24.11,24.11,15800.0,19.5916,19.5997,19.5754,19.5754,15800.0
2014-06-06 12:55:00,24.11,24.14,24.11,24.13,42400.0,19.5754,19.5997,19.5754,19.5916,42400.0
2014-06-06 13:00:00,24.13,24.13,24.11,24.13,24800.0,19.5916,19.5916,19.5754,19.5916,24800.0
2014-06-06 13:05:00,24.13,24.13,24.12,24.13,10400.0,19.5916,19.5916,19.5835,19.5916,10400.0
2014-06-06 13:10:00,24.12,24.13,24.11,24.12,37800.0,19.5835,19.5916,19.5754,19.5835,37800.0
2014-06-06 13:15:00,24.11,24.15,24.11,24.15,151600.0,19.5754,19.6079,19.5754,19.6079,151600.0
2014-06-06 13:20:00,24.15,24.16,24.14,24.14,77000.0,19.6079,19.616,19.5997,19.5997,77000.0
2014-06-06 13:25:00,24.14,24.14,24.13,24.14,14200.0,19.5997,19.5997,19.5916,19.5997,14200.0
2014-06-06 13:30:00,24.14,24.15,24.14,24.15,17000.0,19.5997,19.6079,19.5997,19.6079,17000.0
2014-06-06 13:35:00,24.15,24.15,24.14,24.14,33000.0,19.6079,19.6079,19.5997,19.5997,33000.0
2014-06-06 13:40:00,24.14,24.15,24.14,24.14,16000.0,19.5997,19.6079,19.5997,19.5997,16000.0
2014-06-06 13:45:00,24.14,24.17,24.14,24.17,63800.0,19.5997,19.6241,19.5997,19.6241,63800.0
2014-06-06 13:50:00,24.17,24.2,24.17,24.2,32400.0,19.6241,19.6485,19.6241,19.6485,32400.0
2014-06-06 13:55:00,24.2,24.2,24.18,24.19,31600.0,19.6485,19.6485,19.6322,19.6403,31600.0
2014-06-06 14:00:00,24.2,24.2,24.18,24.18,48600.0,19.6485,19.6485,19.6322,19.6322,48600.0
2014-06-06 14:05:00,24.18,24.2,24.18,24.19,53600.0,19.6322,19.6485,19.6322,19.6403,53600.0
2014-06-06 14:10:00,24.18,24.18,24.17,24.18,15000.0,19.6322,19.6322,19.6241,19.6322,15000.0
2014-06-06 14:15:00,24.18,24.19,24.18,24.18,49400.0,19.6322,19.6403,19.6322,19.6322,49400.0
2014-06-06 14:20:00,24.19,24.19,24.16,24.16,28800.0,19.6403,19.6403,19.616,19.616,28800.0
2014-06-06 14:25:00,24.16,24.17,24.15,24.15,13200.0,19.616,19.6241,19.6079,19.6079,13200.0
2014-06-06 14:30:00,24.16,24.16,24.15,24.15,23600.0,19.616,19.616,19.6079,19.6079,23600.0
2014-06-06 14:35:00,24.14,24.17,24.14,24.17,35400.0,19.5997,19.6241,19.5997,19.6241,35400.0
2014-06-06 14:40:00,24.16,24.17,24.16,24.16,30400.0,19.616,19.6241,19.616,19.616,30400.0
2014-06-06 14:45:00,24.16,24.16,24.14,24.15,29800.0,19.616,19.616,19.5997,19.6079,29800.0
2014-06-06 14:50:00,24.16,24.16,24.14,24.14,14200.0,19.616,19.616,19.5997,19.5997,14200.0
2014-06-06 14:55:00,24.14,24.14,24.12,24.12,30800.0,19.5997,19.5997,19.5835,19.5835,30800.0
2014-06-06 15:00:00,24.11,24.11,24.11,24.11,22800.0,19.5754,19.5754,19.5754,19.5754,22800.0
2014-06-06 15:05:00,24.11,24.12,24.11,24.12,45200.0,19.5754,19.5835,19.5754,19.5835,45200.0
2014-06-06 15:10:00,24.13,24.13,24.11,24.12,30400.0,19.5916,19.5916,19.5754,19.5835,30400.0
2014-06-06 15:15:00,24.11,24.13,24.11,24.13,16600.0,19.5754,19.5916,19.5754,19.5916,16600.0
2014-06-06 15:20:00,24.12,24.13,24.09,24.09,111400.0,19.5835,19.5916,19.5591,19.5591,111400.0
2014-06-06 15:25:00,24.1,24.11,24.09,24.1,46000.0,19.5673,19.5754,19.5591,19.5673,46000.0
2014-06-06 15:30:00,24.1,24.1,24.09,24.1,43000.0,19.5673,19.5673,19.5591,19.5673,43000.0
2014-06-06 15:35:00,24.1,24.1,24.09,24.09,80000.0,19.5673,19.5673,19.5591,19.5591,80000.0
2014-06-06 15:40:00,24.09,24.09,24.05,24.06,142400.0,19.5591,19.5591,19.5267,19.5348,142400.0
2014-06-06 15:45:00,24.06,24.07,24.04,24.06,131600.0,19.5348,19.5429,19.5186,19.5348,131600.0
2014-06-06 15:50:00,24.05,24.06,24.03,24.03,194200.0,19.5267,19.5348,19.5104,19.5104,194200.0
2014-06-06 15:55:00,24.04,24.06,24.03,24.06,376200.0,19.5186,19.5348,19.5104,19.5348,376200.0
2014-06-09 09:30:00,24.07,24.14,24.06,24.14,174200.0,19.5429,19.5997,19.5348,19.5997,174200.0
2014-06-09 09:35:00,24.14,24.22,24.14,24.18,74800.0,19.5997,19.6647,19.5997,19.6322,74800.0
2014-06-09 09:40:00,24.18,24.23,24.16,24.2,90000.0,19.6322,19.6728,19.616,19.6485,90000.0
2014-06-09 09:45:00,24.19,24.24,24.18,24.22,178800.0,19.6403,19.6809,19.6322,19.6647,178800.0
2014-06-09 09:50:00,24.23,24.25,24.22,24.24,31800.0,19.6728,19.6891,19.6647,19.6809,31800.0
2014-06-09 09:55:00,24.24,24.28,24.23,24.27,57800.0,19.6809,19.7134,19.6728,19.7053,57800.0
2014-06-09 10:00:00,24.27,24.28,24.23,24.25,30000.0,19.7053,19.7134,19.6728,19.6891,30000.0
2014-06-09 10:05:00,24.25,24.27,24.21,24.22,148200.0,19.6891,19.7053,19.6566,19.6647,148200.0
2014-06-09 10:10:00,24.22,24.24,24.21,24.24,31600.0,19.6647,19.6809,19.6566,19.6809,31600.0
2014-06-09 10:15:00,24.24,24.24,24.21,24.22,128200.0,19.6809,19.6809,19.6566,19.6647,128200.0
2014-06-09 10:20:00,24.22,24.25,24.22,24.25,23600.0,19.6647,19.6891,19.6647,19.6891,23600.0
2014-06-09 10:25:00,24.25,24.27,24.25,24.25,18800.0,19.6891,19.7053,19.6891,19.6891,18800.0
2014-06-09 10:30:00,24.24,24.25,24.21,24.22,92600.0,19.6809,19.6891,19.6566,19.6647,92600.0
2014-06-09 10:35:00,24.23,24.23,24.22,24.22,24200.0,19.6728,19.6728,19.6647,19.6647,24200.0
2014-06-09 10:40:00,24.22,24.23,24.21,24.21,31600.0,19.6647,19.6728,19.6566,19.6566,31600.0
2014-06-09 10:45:00,24.21,24.22,24.21,24.22,19600.0,19.6566,19.6647,19.6566,19.6647,19600.0
2014-06-09 10:50:00,24.22,24.22,24.2,24.21,31400.0,19.6647,19.6647,19.6485,19.6566,31400.0
2014-06-09 10:55:00,24.21,24.21,24.19,24.21,23000.0,19.6566,19.6566,19.6403,19.6566,23000.0
2014-06-09 11:00:00,24.21,24.22,24.19,24.21,21800.0,19.6566,19.6647,19.6403,19.6566,21800.0
2014-06-09 11:05:00,24.21,24.21,24.19,24.2,9600.0,19.6566,19.6566,19.6403,19.6485,9600.0
2014-06-09 11:10:00,24.2,24.2,24.19,24.19,20800.0,19.6485,19.6485,19.6403,19.6403,20800.0
2014-06-09 11:15:00,24.19,24.21,24.19,24.21,14800.0,19.6403,19.6566,19.6403,19.6566,14800.0
2014-06-09 11:20:00,24.21,24.22,24.2,24.21,42000.0,19.6566,19.6647,19.6485,19.6566,42000.0
2014-06-09 11:25:00,24.21,24.22,24.2,24.21,24000.0,19.6566,19.6647,19.6485,19.6566,24000.0
2014-06-09 11:30:00,24.22,24.23,24.22,24.23,12200.0,19.6647,19.6728,19.6647,19.6728,12200.0
2014-06-09 11:35:00,24.23,24.24,24.22,24.23,32200.0,19.6728,19.6809,19.6647,19.6728,32200.0
2014-06-09 11:40:00,24.24,24.25,24.24,24.25,24200.0,19.6809,19.6891,19.6809,19.6891,24200.0
2014-06-09 11:45:00,24.25,24.27,24.25,24.27,14400.0,19.6891,19.7053,19.6891,19.7053,14400.0
2014-06-09 11:50:00,24.26,24.28,24.25,24.27,94600.0,19.6972,19.7134,19.6891,19.7053,94600.0
2014-06-09 11:55:00,24.26,24.28,24.25,24.25,16000.0,19.6972,19.7134,19.6891,19.6891,16000.0
2014-06-09 12:00:00,24.26,24.26,24.25,24.25,16400.0,19.6972,19.6972,19.6891,19.6891,16400.0
2014-06-09 12:05:00,24.25,24.26,24.25,24.26,25400.0,19.6891,19.6972,19.6891,19.6972,25400.0
2014-06-09 12:10:00,24.26,24.26,24.25,24.25,12600.0,19.6972,19.6972,19.6891,19.6891,12600.0
2014-06-09 12:15:00,24.26,24.27,24.25,24.26,24600.0,19.6972,19.7053,19.6891,19.6972,24600.0
2014-06-09 12:20:00,24.25,24.25,24.25,24.25,6400.0,19.6891,19.6891,19.6891,19.6891,6400.0
2014-06-09 12:25:00,24.25,24.25,24.25,24.25,9600.0,19.6891,19.6891,19.6891,19.6891,9600.0
2014-06-09 12:30:00,24.25,24.25,24.25,24.25,27400.0,19.6891,19.6891,19.6891,19.6891,27400.0
2014-06-09 12:35:00,24.25,24.25,24.24,24.25,16800.0,19.6891,19.6891,19.6809,19.6891,16800.0
2014-06-09 12:40:00,24.25,24.25,24.24,24.24,10000.0,19.6891,19.6891,19.6809,19.6809,10000.0
2014-06-09 12:45:00,24.24,24.25,24.24,24.24,25800.0,19.6809,19.6891,19.6809,19.6809,25800.0
2014-06-09 12:50:00,24.24,24.25,24.24,24.25,7600.0,19.6809,19.6891,19.6809,19.6891,7600.0
2014-06-09 12:55:00,24.25,24.25,24.25,24.25,19800.0,19.6891,19.6891,19.6891,19.6891,19800.0
2014-06-09 13:00:00,24.25,24.28,24.25,24.28,10000.0,19.6891,19.7134,19.6891,19.7134,10000.0
2014-06-09 13:05:00,24.27,24.28,24.27,24.28,27600.0,19.7053,19.7134,19.7053,19.7134,27600.0
2014-06-09 13:10:00,24.28,24.28,24.26,24.26,9600.0,19.7134,19.7134,19.6972,19.6972,9600.0
2014-06-09 13:15:00,24.26,24.27,24.25,24.27,28400.0,19.6972,19.7053,19.6891,19.7053,28400.0
2014-06-09 13:20:00,24.27,24.27,24.25,24.26,9400.0,19.7053,19.7053,19.6891,19.6972,9400.0
2014-06-09 13:25:00,24.26,24.27,24.25,24.25,34200.0,19.6972,19.7053,19.6891,19.6891,34200.0
2014-06-09 13:30:00,24.25,24.25,24.22,24.22,32800.0,19.6891,19.6891,19.6647,19.6647,32800.0
2014-06-09 13:35:00,24.23,24.24,24.22,24.24,14600.0,19.6728,19.6809,19.6647,19.6809,14600.0
2014-06-09 13:40:00,24.24,24.24,24.23,24.24,14600.0,19.6809,19.6809,19.6728,19.6809,14600.0
2014-06-09 13:45:00,24.24,24.24,24.23,24.23,35600.0,19.6809,19.6809,19.6728,19.6728,35600.0
2014-06-09 13:50:00,24.23,24.25,24.23,24.25,11400.0,19.6728,19.6891,19.6728,19.6891,11400.0
2014-06-09 13:55:00,24.24,24.25,24.23,24.25,52400.0,19.6809,19.6891,19.6728,19.6891,52400.0
2014-06-09 14:00:00,24.24,24.25,24.24,24.25,34400.0,19.6809,19.6891,19.6809,19.6891,34400.0
2014-06-09 14:05:00,24.25,24.25,24.24,24.25,40600.0,19.6891,19.6891,19.6809,19.6891,40600.0
2014-06-09 14:10:00,24.25,24.25,24.22,24.23,34000.0,19.6891,19.6891,19.6647,19.6728,34000.0
2014-06-09 14:15:00,24.23,24.25,24.23,24.24,28400.0,19.6728,19.6891,19.6728,19.6809,28400.0
2014-06-09 14:20:00,24.24,24.24,24.22,24.22,33000.0,19.6809,19.6809,19.6647,19.6647,33000.0
2014-06-09 14:25:00,24.22,24.23,24.21,24.22,16400.0,19.6647,19.6728,19.6566,19.6647,16400.0
2014-06-09 14:30:00,24.23,24.23,24.22,24.22,35800.0,19.6728,19.6728,19.6647,19.6647,35800.0
2014-06-09 14:35:00,24.23,24.24,24.23,24.23,18000.0,19.6728,19.6809,19.6728,19.6728,18000.0
2014-06-09 14:40:00,24.24,24.25,24.24,24.25,29200.0,19.6809,19.6891,19.6809,19.6891,29200.0
2014-06-09 14:45:00,24.25,24.25,24.24,24.25,24600.0,19.6891,19.6891,19.6809,19.6891,24600.0
2014-06-09 14:50:00,24.25,24.27,24.25,24.27,15400.0,19.6891,19.7053,19.6891,19.7053,15400.0
2014-06-09 14:55:00,24.26,24.27,24.25,24.27,40800.0,19.6972,19.7053,19.6891,19.7053,40800.0
2014-06-09 15:00:00,24.27,24.27,24.24,24.25,34600.0,19.7053,19.7053,19.6809,19.6891,34600.0
2014-06-09 15:05:00,24.25,24.25,24.24,24.24,18800.0,19.6891,19.6891,19.6809,19.6809,18800.0
2014-06-09 15:10:00,24.25,24.25,24.23,24.23,41400.0,19.6891,19.6891,19.6728,19.6728,41400.0
2014-06-09 15:15:00,24.23,24.23,24.22,24.23,26200.0,19.6728,19.6728,19.6647,19.6728,26200.0
2014-06-09 15:20:00,24.23,24.24,24.23,24.24,32000.0,19.6728,19.6809,19.6728,19.6809,32000.0
2014-06-09 15:25:00,24.24,24.25,24.24,24.24,19000.0,19.6809,19.6891,19.6809,19.6809,19000.0
2014-06-09 15:30:00,24.25,24.25,24.24,24.24,45800.0,19.6891,19.6891,19.6809,19.6809,45800.0
2014-06-09 15:35:00,24.24,24.24,24.22,24.22,60600.0,19.6809,19.6809,19.6647,19.6647,60600.0
2014-06-09 15:40:00,24.22,24.23,24.22,24.22,72600.0,19.6647,19.6728,19.6647,19.6647,72600.0
2014-06-09 15:45:00,24.23,24.24,24.23,24.24,78200.0,19.6728,19.6809,19.6728,19.6809,78200.0
2014-06-09 15:50:00,24.24,24.25,24.23,24.23,156000.0,19.6809,19.6891,19.6728,19.6728,156000.0
2014-06-09 15:55:00,24.23,24.24,24.22,24.23,380400.0,19.6728,19.6809,19.6647,19.6728,380400.0
2014-06-10 09:30:00,24.21,24.21,24.12,24.18,220000.0,19.6566,19.6566,19.5835,19.6322,220000.0
2014-06-10 09:35:00,24.2,24.22,24.1,24.11,52600.0,19.6485,19.6647,19.5673,19.5754,52600.0
2014-06-10 09:40:00,24.11,24.11,24.07,24.1,46600.0,19.5754,19.5754,19.5429,19.5673,46600.0
2014-06-10 09:45:00,24.1,24.1,24.07,24.07,34200.0,19.5673,19.5673,19.5429,19.5429,34200.0
2014-06-10 09:50:00,24.07,24.09,24.07,24.07,30800.0,19.5429,19.5591,19.5429,19.5429,30800.0
2014-06-10 09:55:00,24.07,24.07,24.03,24.04,44400.0,19.5429,19.5429,19.5104,19.5186,44400.0
2014-06-10 10:00:00,24.04,24.04,23.98,23.98,63000.0,19.5186,19.5186,19.4698,19.4698,63000.0
2014-06-10 10:05:00,23.98,23.98,23.95,23.97,99600.0,19.4698,19.4698,19.4455,19.4617,99600.0
2014-06-10 10:10:00,23.98,24.0,23.96,23.98,35800.0,19.4698,19.4861,19.4536,19.4698,35800.0
2014-06-10 10:15:00,23.98,24.02,23.98,23.99,66400.0,19.4698,19.5023,19.4698,19.478,66400.0
2014-06-10 10:20:00,23.99,24.02,23.98,24.02,36200.0,19.478,19.5023,19.4698,19.5023,36200.0
2014-06-10 10:25:00,24.03,24.03,24.02,24.02,12800.0,19.5104,19.5104,19.5023,19.5023,12800.0
2014-06-10 10:30:00,24.02,24.05,24.0,24.0,24400.0,19.5023,19.5267,19.4861,19.4861,24400.0
2014-06-10 10:35:00,24.0,24.03,24.0,24.01,30200.0,19.4861,19.5104,19.4861,19.4942,30200.0
2014-06-10 10:40:00,24.0,24.03,24.0,24.02,15200.0,19.4861,19.5104,19.4861,19.5023,15200.0
2014-06-10 10:45:00,24.03,24.03,24.02,24.03,15000.0,19.5104,19.5104,19.5023,19.5104,15000.0
2014-06-10 10:50:00,24.03,24.05,24.02,24.02,37800.0,19.5104,19.5267,19.5023,19.5023,37800.0
2014-06-10 10:55:00,24.02,24.02,24.0,24.0,29600.0,19.5023,19.5023,19.4861,19.4861,29600.0
2014-06-10 11:00:00,24.0,24.02,23.96,23.97,156800.0,19.4861,19.5023,19.4536,19.4617,156800.0
2014-06-10 11:05:00,23.97,23.98,23.95,23.96,55600.0,19.4617,19.4698,19.4455,19.4536,55600.0
2014-06-10 11:10:00,23.96,23.97,23.95,23.97,144400.0,19.4536,19.4617,19.4455,19.4617,144400.0
2014-06-10 11:15:00,23.97,23.97,23.95,23.96,42400.0,19.4617,19.4617,19.4455,19.4536,42400.0
2014-06-10 11:20:00,23.96,23.96,23.92,23.93,71800.0,19.4536,19.4536,19.4211,19.4292,71800.0
2014-06-10 11:25:00,23.93,23.93,23.92,23.92,43600.0,19.4292,19.4292,19.4211,19.4211,43600.0
2014-06-10 11:30:00,23.92,23.94,23.92,23.94,34000.0,19.4211,19.4374,19.4211,19.4374,34000.0
2014-06-10 11:35:00,23.94,23.94,23.9,23.92,53200.0,19.4374,19.4374,19.4049,19.4211,53200.0
2014-06-10 11:40:00,23.92,23.93,23.9,23.91,100400.0,19.4211,19.4292,19.4049,19.413,100400.0
2014-06-10 11:45:00,23.91,23.91,23.89,23.89,64200.0,19.413,19.413,19.3968,19.3968,64200.0
2014-06-10 11:50:00,23.89,23.89,23.87,23.89,65000.0,19.3968,19.3968,19.3805,19.3968,65000.0
2014-06-10 11:55:00,23.89,23.89,23.85,23.85,43400.0,19.3968,19.3968,19.3643,19.3643,43400.0
2014-06-10 12:00:00,23.86,23.86,23.85,23.85,82800.0,19.3724,19.3724,19.3643,19.3643,82800.0
2014-06-10 12:05:00,23.85,23.85,23.83,23.83,117600.0,19.3643,19.3643,19.3481,19.3481,117600.0
2014-06-10 12:10:00,23.83,23.83,23.81,23.81,80400.0,19.3481,19.3481,19.3318,19.3318,80400.0
2014-06-10 12:15:00,23.81,23.82,23.8,23.81,24800.0,19.3318,19.3399,19.3237,19.3318,24800.0
2014-06-10 12:20:00,23.81,23.82,23.81,23.81,34800.0,19.3318,19.3399,19.3318,19.3318,34800.0
2014-06-10 12:25:00,23.81,23.83,23.81,23.81,36800.0,19.3318,19.3481,19.3318,19.3318,36800.0
2014-06-10 12:30:00,23.81,23.83,23.8,23.81,243600.0,19.3318,19.3481,19.3237,19.3318,243600.0
2014-06-10 12:35:00,23.81,23.82,23.8,23.81,143400.0,19.3318,19.3399,19.3237,19.3318,143400.0
2014-06-10 12:40:00,23.81,23.82,23.8,23.8,63200.0,19.3318,19.3399,19.3237,19.3237,63200.0
2014-06-10 12:45:00,23.8,23.81,23.79,23.79,123800.0,19.3237,19.3318,19.3156,19.3156,123800.0
2014-06-10 12:50:00,23.79,23.81,23.79,23.8,96400.0,19.3156,19.3318,19.3156,19.3237,96400.0
2014-06-10 12:55:00,23.8,23.83,23.79,23.83,49200.0,19.3237,19.3481,19.3156,19.3481,49200.0
2014-06-10 13:00:00,23.83,23.83,23.8,23.8,37000.0,19.3481,19.3481,19.3237,19.3237,37000.0
2014-06-10 13:05:00,23.8,23.82,23.8,23.82,67200.0,19.3237,19.3399,19.3237,19.3399,67200.0
2014-06-10 13:10:00,23.82,23.83,23.81,23.82,59000.0,19.3399,19.3481,19.3318,19.3399,59000.0
2014-06-10 13:15:00,23.82,23.83,23.82,23.83,38400.0,19.3399,19.3481,19.3399,19.3481,38400.0
2014-06-10 13:20:00,23.83,23.83,23.82,23.82,24200.0,19.3481,19.3481,19.3399,19.3399,24200.0
2014-06-10 13:25:00,23.82,23.87,23.82,23.86,29600.0,19.3399,19.3805,19.3399,19.3724,29600.0
2014-06-10 13:30:00,23.87,23.89,23.87,23.89,25800.0,19.3805,19.3968,19.3805,19.3968,25800.0
2014-06-10 13:35:00,23.89,23.89,23.86,23.88,39800.0,19.3968,19.3968,19.3724,19.3886,39800.0
2014-06-10 13:40:00,23.89,23.9,23.88,23.89,17800.0,19.3968,19.4049,19.3886,19.3968,17800.0
2014-06-10 13:45:00,23.9,23.9,23.88,23.89,20200.0,19.4049,19.4049,19.3886,19.3968,20200.0
2014-06-10 13:50:00,23.9,23.9,23.89,23.9,20000.0,19.4049,19.4049,19.3968,19.4049,20000.0
2014-06-10 13:55:00,23.91,23.93,23.9,23.93,31600.0,19.413,19.4292,19.4049,19.4292,31600.0
2014-06-10 14:00:00,23.93,23.93,23.93,23.93,23000.0,19.4292,19.4292,19.4292,19.4292,23000.0
2014-06-10 14:05:00,23.93,23.93,23.92,23.93,39800.0,19.4292,19.4292,19.4211,19.4292,39800.0
2014-06-10 14:10:00,23.93,23.94,23.93,23.94,18800.0,19.4292,19.4374,19.4292,19.4374,18800.0
2014-06-10 14:15:00,23.94,23.97,23.94,23.97,39200.0,19.4374,19.4617,19.4374,19.4617,39200.0
2014-06-10 14:20:00,23.97,23.98,23.96,23.97,56000.0,19.4617,19.4698,19.4536,19.4617,56000.0
2014-06-10 14:25:00,23.97,23.98,23.96,23.98,44200.0,19.4617,19.4698,19.4536,19.4698,44200.0
2014-06-10 14:30:00,23.98,23.98,23.96,23.98,55200.0,19.4698,19.4698,19.4536,19.4698,55200.0
2014-06-10 14:35:00,23.98,23.99,23.98,23.99,46200.0,19.4698,19.478,19.4698,19.478,46200.0
2014-06-10 14:40:00,23.99,24.0,23.99,23.99,38000.0,19.478,19.4861,19.478,19.478,38000.0
2014-06-10 14:45:00,23.99,24.0,23.98,24.0,21000.0,19.478,19.4861,19.4698,19.4861,21000.0
2014-06-10 14:50:00,24.0,24.0,24.0,24.0,22600.0,19.4861,19.4861,19.4861,19.4861,22600.0
2014-06-10 14:55:00,24.0,24.0,23.97,23.98,73000.0,19.4861,19.4861,19.4617,19.4698,73000.0
2014-06-10 15:00:00,23.98,23.98,23.97,23.97,36800.0,19.4698,19.4698,19.4617,19.4617,36800.0
2014-06-10 15:05:00,23.97,23.98,23.97,23.98,38000.0,19.4617,19.4698,19.4617,19.4698,38000.0
2014-06-10 15:10:00,23.98,23.98,23.97,23.97,39600.0,19.4698,19.4698,19.4617,19.4617,39600.0
2014-06-10 15:15:00,23.97,23.97,23.96,23.97,44600.0,19.4617,19.4617,19.4536,19.4617,44600.0
2014-06-10 15:20:00,23.97,23.97,23.97,23.97,29400.0,19.4617,19.4617,19.4617,19.4617,29400.0
2014-06-10 15:25:00,23.97,23.97,23.95,23.96,119600.0,19.4617,19.4617,19.4455,19.4536,119600.0
2014-06-10 15:30:00,23.96,23.96,23.95,23.95,45600.0,19.4536,19.4536,19.4455,19.4455,45600.0
2014-06-10 15:35:00,23.95,23.96,23.94,23.95,120000.0,19.4455,19.4536,19.4374,19.4455,120000.0
2014-06-10 15:40:00,23.94,23.96,23.94,23.95,106000.0,19.4374,19.4536,19.4374,19.4455,106000.0
2014-06-10 15:45:00,23.96,23.96,23.93,23.95,115600.0,19.4536,19.4536,19.4292,19.4455,115600.0
2014-06-10 15:50:00,23.95,23.95,23.94,23.95,104600.0,19.4455,19.4455,19.4374,19.4455,104600.0
2014-06-10 15:55:00,23.94,23.95,23.94,23.95,317200.0,19.4374,19.4455,19.4374,19.4455,317200.0
2014-06-11 09:30:00,24.03,24.14,23.97,24.02,279800.0,19.5104,19.5997,19.4617,19.5023,279800.0
2014-06-11 09:35:00,24.02,24.03,23.95,23.97,126800.0,19.5023,19.5104,19.4455,19.4617,126800.0
2014-06-11 09:40:00,23.97,23.97,23.84,23.85,52200.0,19.4617,19.4617,19.3562,19.3643,52200.0
2014-06-11 09:45:00,23.86,23.86,23.84,23.85,45000.0,19.3724,19.3724,19.3562,19.3643,45000.0
2014-06-11 09:50:00,23.85,23.86,23.85,23.85,36800.0,19.3643,19.3724,19.3643,19.3643,36800.0
2014-06-11 09:55:00,23.86,23.86,23.85,23.86,40800.0,19.3724,19.3724,19.3643,19.3724,40800.0
2014-06-11 10:00:00,23.86,23.86,23.82,23.84,159600.0,19.3724,19.3724,19.3399,19.3562,159600.0
2014-06-11 10:05:00,23.84,23.89,23.84,23.89,141600.0,19.3562,19.3968,19.3562,19.3968,141600.0
2014-06-11 10:10:00,23.89,23.93,23.89,23.92,61200.0,19.3968,19.4292,19.3968,19.4211,61200.0
2014-06-11 10:15:00,23.92,23.92,23.89,23.9,65800.0,19.4211,19.4211,19.3968,19.4049,65800.0
2014-06-11 10:20:00,23.9,23.9,23.86,23.88,125600.0,19.4049,19.4049,19.3724,19.3886,125600.0
2014-06-11 10:25:00,23.89,23.9,23.87,23.88,217000.0,19.3968,19.4049,19.3805,19.3886,217000.0
2014-06-11 10:30:00,23.88,23.9,23.86,23.88,251600.0,19.3886,19.4049,19.3724,19.3886,251600.0
2014-06-11 10:35:00,23.89,23.91,23.85,23.86,89800.0,19.3968,19.413,19.3643,19.3724,89800.0
2014-06-11 10:40:00,23.86,23.91,23.86,23.87,277600.0,19.3724,19.413,19.3724,19.3805,277600.0
2014-06-11 10:45:00,23.87,23.87,23.83,23.84,321800.0,19.3805,19.3805,19.3481,19.3562,321800.0
2014-06-11 10:50:00,23.84,23.84,23.81,23.82,132600.0,19.3562,19.3562,19.3318,19.3399,132600.0
2014-06-11 10:55:00,23.82,23.82,23.8,23.8,66200.0,19.3399,19.3399,19.3237,19.3237,66200.0
2014-06-11 11:00:00,23.8,23.8,23.78,23.8,77200.0,19.3237,19.3237,19.3075,19.3237,77200.0
2014-06-11 11:05:00,23.8,23.8,23.78,23.8,65800.0,19.3237,19.3237,19.3075,19.3237,65800.0
2014-06-11 11:10:00,23.8,23.8,23.78,23.79,49600.0,19.3237,19.3237,19.3075,19.3156,49600.0
2014-06-11 11:15:00,23.79,23.8,23.77,23.77,34200.0,19.3156,19.3237,19.2993,19.2993,34200.0
2014-06-11 11:20:00,23.78,23.78,23.75,23.75,54400.0,19.3075,19.3075,19.2831,19.2831,54400.0
2014-06-11 11:25:00,23.76,23.77,23.74,23.77,67200.0,19.2912,19.2993,19.275,19.2993,67200.0
2014-06-11 11:30:00,23.77,23.81,23.77,23.79,44800.0,19.2993,19.3318,19.2993,19.3156,44800.0
2014-06-11 11:35:00,23.79,23.79,23.78,23.78,33000.0,19.3156,19.3156,19.3075,19.3075,33000.0
2014-06-11 11:40:00,23.78,23.78,23.77,23.77,46000.0,19.3075,19.3075,19.2993,19.2993,46000.0
2014-06-11 11:45:00,23.77,23.83,23.77,23.82,57400.0,19.2993,19.3481,19.2993,19.3399,57400.0
2014-06-11 11:50:00,23.82,23.82,23.81,23.81,49800.0,19.3399,19.3399,19.3318,19.3318,49800.0
2014-06-11 11:55:00,23.81,23.83,23.8,23.83,69000.0,19.3318,19.3481,19.3237,19.3481,69000.0
2014-06-11 12:00:00,23.83,23.85,23.83,23.85,53200.0,19.3481,19.3643,19.3481,19.3643,53200.0
2014-06-11 12:05:00,23.85,23.86,23.84,23.86,27800.0,19.3643,19.3724,19.3562,19.3724,27800.0
2014-06-11 12:10:00,23.86,23.89,23.85,23.89,47600.0,19.3724,19.3968,19.3643,19.3968,47600.0
2014-06-11 12:15:00,23.89,23.9,23.89,23.9,78600.0,19.3968,19.4049,19.3968,19.4049,78600.0
2014-06-11 12:20:00,23.9,23.91,23.89,23.9,38400.0,19.4049,19.413,19.3968,19.4049,38400.0
2014-06-11 12:25:00,23.9,23.91,23.89,23.9,43400.0,19.4049,19.413,19.3968,19.4049,43400.0
2014-06-11 12:30:00,23.9,23.9,23.89,23.89,23400.0,19.4049,19.4049,19.3968,19.3968,23400.0
2014-06-11 12:35:00,23.89,23.9,23.89,23.9,24200.0,19.3968,19.4049,19.3968,19.4049,24200.0
2014-06-11 12:40:00,23.91,23.91,23.9,23.91,42400.0,19.413,19.413,19.4049,19.413,42400.0
2014-06-11 12:45:00,23.91,23.92,23.91,23.92,26400.0,19.413,19.4211,19.413,19.4211,26400.0
2014-06-11 12:50:00,23.93,23.94,23.92,23.93,38400.0,19.4292,19.4374,19.4211,19.4292,38400.0
2014-06-11 12:55:00,23.93,23.95,23.93,23.94,65200.0,19.4292,19.4455,19.4292,19.4374,65200.0
2014-06-11 13:00:00,23.95,23.95,23.91,23.92,33200.0,19.4455,19.4455,19.413,19.4211,33200.0
2014-06-11 13:05:00,23.92,23.93,23.9,23.92,35600.0,19.4211,19.4292,19.4049,19.4211,35600.0
2014-06-11 13:10:00,23.92,23.93,23.91,23.92,23800.0,19.4211,19.4292,19.413,19.4211,23800.0
2014-06-11 13:15:00,23.92,23.93,23.91,23.93,35400.0,19.4211,19.4292,19.413,19.4292,35400.0
2014-06-11 13:20:00,23.93,23.95,23.93,23.93,32000.0,19.4292,19.4455,19.4292,19.4292,32000.0
2014-06-11 13:25:00,23.93,23.94,23.92,23.94,30000.0,19.4292,19.4374,19.4211,19.4374,30000.0
2014-06-11 13:30:00,23.95,23.95,23.94,23.95,20600.0,19.4455,19.4455,19.4374,19.4455,20600.0
2014-06-11 13:35:00,23.95,23.96,23.95,23.96,39200.0,19.4455,19.4536,19.4455,19.4536,39200.0
2014-06-11 13:40:00,23.96,23.96,23.96,23.96,20600.0,19.4536,19.4536,19.4536,19.4536,20600.0
2014-06-11 13:45:00,23.96,23.96,23.94,23.94,64800.0,19.4536,19.4536,19.4374,19.4374,64800.0
2014-06-11 13:50:00,23.94,23.96,23.94,23.96,25600.0,19.4374,19.4536,19.4374,19.4536,25600.0
2014-06-11 13:55:00,23.96,23.97,23.96,23.96,27600.0,19.4536,19.4617,19.4536,19.4536,27600.0
2014-06-11 14:00:00,23.96,23.97,23.96,23.96,49200.0,19.4536,19.4617,19.4536,19.4536,49200.0
2014-06-11 14:05:00,23.96,23.96,23.94,23.95,53000.0,19.4536,19.4536,19.4374,19.4455,53000.0
2014-06-11 14:10:00,23.95,23.96,23.94,23.96,43800.0,19.4455,19.4536,19.4374,19.4536,43800.0
2014-06-11 14:15:00,23.96,23.96,23.93,23.94,35200.0,19.4536,19.4536,19.4292,19.4374,35200.0
2014-06-11 14:20:00,23.93,23.94,23.92,23.92,37000.0,19.4292,19.4374,19.4211,19.4211,37000.0
2014-06-11 14:25:00,23.92,23.93,23.92,23.93,34800.0,19.4211,19.4292,19.4211,19.4292,34800.0
2014-06-11 14:30:00,23.93,23.94,23.93,23.94,40800.0,19.4292,19.4374,19.4292,19.4374,40800.0
2014-06-11 14:35:00,23.94,23.95,23.94,23.95,23400.0,19.4374,19.4455,19.4374,19.4455,23400.0
2014-06-11 14:40:00,23.95,23.96,23.95,23.95,27400.0,19.4455,19.4536,19.4455,19.4455,27400.0
2014-06-11 14:45:00,23.96,23.98,23.96,23.98,26800.0,19.4536,19.4698,19.4536,19.4698,26800.0
2014-06-11 14:50:00,23.98,23.98,23.96,23.97,49400.0,19.4698,19.4698,19.4536,19.4617,49400.0
2014-06-11 14:55:00,23.97,23.97,23.96,23.97,38200.0,19.4617,19.4617,19.4536,19.4617,38200.0
2014-06-11 15:00:00,23.97,23.98,23.97,23.97,27200.0,19.4617,19.4698,19.4617,19.4617,27200.0
2014-06-11 15:05:00,23.97,23.98,23.95,23.96,76600.0,19.4617,19.4698,19.4455,19.4536,76600.0
2014-06-11 15:10:00,23.95,23.96,23.95,23.96,59800.0,19.4455,19.4536,19.4455,19.4536,59800.0
2014-06-11 15:15:00,23.95,23.97,23.95,23.97,43800.0,19.4455,19.4617,19.4455,19.4617,43800.0
2014-06-11 15:20:00,23.96,23.99,23.96,23.99,35800.0,19.4536,19.478,19.4536,19.478,35800.0
2014-06-11 15:25:00,23.99,24.0,23.98,24.0,79200.0,19.478,19.4861,19.4698,19.4861,79200.0
2014-06-11 15:30:00,24.0,24.03,24.0,24.03,68600.0,19.4861,19.5104,19.4861,19.5104,68600.0
2014-06-11 15:35:00,24.03,24.04,24.03,24.04,58600.0,19.5104,19.5186,19.5104,19.5186,58600.0
2014-06-11 15:40:00,24.04,24.04,24.03,24.04,105200.0,19.5186,19.5186,19.5104,19.5186,105200.0
2014-06-11 15:45:00,24.04,24.04,24.03,24.04,209200.0,19.5186,19.5186,19.5104,19.5186,209200.0
2014-06-11 15:50:00,24.04,24.05,24.03,24.03,318000.0,19.5186,19.5267,19.5104,19.5104,318000.0
2014-06-11 15:55:00,24.03,24.03,23.99,24.0,416400.0,19.5104,19.5104,19.478,19.4861,416400.0
2014-06-12 09:30:00,23.92,23.93,23.82,23.84,108400.0,19.4211,19.4292,19.3399,19.3562,108400.0
2014-06-12 09:35:00,23.84,23.85,23.79,23.8,59200.0,19.3562,19.3643,19.3156,19.3237,59200.0
2014-06-12 09:40:00,23.8,23.8,23.74,23.78,111000.0,19.3237,19.3237,19.275,19.3075,111000.0
2014-06-12 09:45:00,23.77,23.82,23.77,23.78,29400.0,19.2993,19.3399,19.2993,19.3075,29400.0
2014-06-12 09:50:00,23.79,23.84,23.78,23.82,35600.0,19.3156,19.3562,19.3075,19.3399,35600.0
2014-06-12 09:55:00,23.83,23.83,23.8,23.8,27800.0,19.3481,19.3481,19.3237,19.3237,27800.0
2014-06-12 10:00:00,23.8,23.8,23.79,23.8,30400.0,19.3237,19.3237,19.3156,19.3237,30400.0
2014-06-12 10:05:00,23.8,23.8,23.72,23.75,245200.0,19.3237,19.3237,19.2587,19.2831,245200.0
2014-06-12 10:10:00,23.75,23.75,23.72,23.73,71400.0,19.2831,19.2831,19.2587,19.2669,71400.0
2014-06-12 10:15:00,23.73,23.76,23.72,23.75,60400.0,19.2669,19.2912,19.2587,19.2831,60400.0
2014-06-12 10:20:00,23.75,23.75,23.73,23.75,36800.0,19.2831,19.2831,19.2669,19.2831,36800.0
2014-06-12 10:25:00,23.74,23.74,23.72,23.73,18400.0,19.275,19.275,19.2587,19.2669,18400.0
2014-06-12 10:30:00,23.73,23.73,23.7,23.7,126000.0,19.2669,19.2669,19.2425,19.2425,126000.0
2014-06-12 10:35:00,23.71,23.72,23.68,23.69,31600.0,19.2506,19.2587,19.2263,19.2344,31600.0
2014-06-12 10:40:00,23.69,23.7,23.68,23.69,69000.0,19.2344,19.2425,19.2263,19.2344,69000.0
2014-06-12 10:45:00,23.69,23.72,23.69,23.72,55400.0,19.2344,19.2587,19.2344,19.2587,55400.0
2014-06-12 10:50:00,23.72,23.75,23.71,23.75,44400.0,19.2587,19.2831,19.2506,19.2831,44400.0
2014-06-12 10:55:00,23.75,23.75,23.73,23.74,75200.0,19.2831,19.2831,19.2669,19.275,75200.0
2014-06-12 11:00:00,23.74,23.74,23.73,23.74,67000.0,19.275,19.275,19.2669,19.275,67000.0
2014-06-12 11:05:00,23.74,23.75,23.73,23.75,47400.0,19.275,19.2831,19.2669,19.2831,47400.0
2014-06-12 11:10:00,23.75,23.76,23.75,23.75,26000.0,19.2831,19.2912,19.2831,19.2831,26000.0
2014-06-12 11:15:00,23.75,23.75,23.74,23.75,48800.0,19.2831,19.2831,19.275,19.2831,48800.0
2014-06-12 11:20:00,23.74,23.75,23.73,23.74,45000.0,19.275,19.2831,19.2669,19.275,45000.0
2014-06-12 11:25:00,23.75,23.75,23.74,23.75,96800.0,19.2831,19.2831,19.275,19.2831,96800.0
2014-06-12 11:30:00,23.75,23.78,23.75,23.75,152600.0,19.2831,19.3075,19.2831,19.2831,152600.0
2014-06-12 11:35:00,23.75,23.77,23.75,23.75,18400.0,19.2831,19.2993,19.2831,19.2831,18400.0
2014-06-12 11:40:00,23.75,23.75,23.74,23.75,16400.0,19.2831,19.2831,19.275,19.2831,16400.0
2014-06-12 11:45:00,23.75,23.75,23.74,23.75,36600.0,19.2831,19.2831,19.275,19.2831,36600.0
2014-06-12 11:50:00,23.75,23.75,23.72,23.72,31000.0,19.2831,19.2831,19.2587,19.2587,31000.0
2014-06-12 11:55:00,23.72,23.72,23.71,23.71,53600.0,19.2587,19.2587,19.2506,19.2506,53600.0
2014-06-12 12:00:00,23.71,23.72,23.69,23.7,84000.0,19.2506,19.2587,19.2344,19.2425,84000.0
2014-06-12 12:05:00,23.69,23.71,23.69,23.71,56200.0,19.2344,19.2506,19.2344,19.2506,56200.0
2014-06-12 12:10:00,23.71,23.71,23.68,23.68,26600.0,19.2506,19.2506,19.2263,19.2263,26600.0
2014-06-12 12:15:00,23.68,23.69,23.68,23.68,14400.0,19.2263,19.2344,19.2263,19.2263,14400.0
2014-06-12 12:20:00,23.68,23.68,23.66,23.66,75200.0,19.2263,19.2263,19.21,19.21,75200.0
2014-06-12 12:25:00,23.67,23.67,23.65,23.66,111800.0,19.2181,19.2181,19.2019,19.21,111800.0
2014-06-12 12:30:00,23.66,23.66,23.65,23.65,22000.0,19.21,19.21,19.2019,19.2019,22000.0
2014-06-12 12:35:00,23.65,23.65,23.64,23.64,24600.0,19.2019,19.2019,19.1938,19.1938,24600.0
2014-06-12 12:40:00,23.65,23.65,23.61,23.61,54000.0,19.2019,19.2019,19.1694,19.1694,54000.0
2014-06-12 12:45:00,23.61,23.63,23.6,23.63,73800.0,19.1694,19.1857,19.1613,19.1857,73800.0
2014-06-12 12:50:00,23.63,23.63,23.61,23.62,54000.0,19.1857,19.1857,19.1694,19.1775,54000.0
2014-06-12 12:55:00,23.61,23.64,23.61,23.63,29200.0,19.1694,19.1938,19.1694,19.1857,29200.0
2014-06-12 13:00:00,23.63,23.66,23.61,23.66,87400.0,19.1857,19.21,19.1694,19.21,87400.0
2014-06-12 13:05:00,23.66,23.7,23.64,23.68,111800.0,19.21,19.2425,19.1938,19.2263,111800.0
2014-06-12 13:10:00,23.68,23.72,23.68,23.71,32600.0,19.2263,19.2587,19.2263,19.2506,32600.0
2014-06-12 13:15:00,23.71,23.71,23.69,23.7,48000.0,19.2506,19.2506,19.2344,19.2425,48000.0
2014-06-12 13:20:00,23.7,23.7,23.68,23.7,31200.0,19.2425,19.2425,19.2263,19.2425,31200.0
2014-06-12 13:25:00,23.7,23.7,23.68,23.7,28200.0,19.2425,19.2425,19.2263,19.2425,28200.0
2014-06-12 13:30:00,23.7,23.7,23.67,23.68,30800.0,19.2425,19.2425,19.2181,19.2263,30800.0
2014-06-12 13:35:00,23.68,23.68,23.66,23.67,34600.0,19.2263,19.2263,19.21,19.2181,34600.0
2014-06-12 13:40:00,23.67,23.69,23.67,23.67,37800.0,19.2181,19.2344,19.2181,19.2181,37800.0
2014-06-12 13:45:00,23.68,23.68,23.63,23.64,44800.0,19.2263,19.2263,19.1857,19.1938,44800.0
2014-06-12 13:50:00,23.64,23.64,23.6,23.61,63800.0,19.1938,19.1938,19.1613,19.1694,63800.0
2014-06-12 13:55:00,23.61,23.62,23.6,23.61,51800.0,19.1694,19.1775,19.1613,19.1694,51800.0
2014-06-12 14:00:00,23.61,23.61,23.6,23.6,41200.0,19.1694,19.1694,19.1613,19.1613,41200.0
2014-06-12 14:05:00,23.6,23.63,23.6,23.61,77600.0,19.1613,19.1857,19.1613,19.1694,77600.0
2014-06-12 14:10:00,23.61,23.63,23.61,23.63,35400.0,19.1694,19.1857,19.1694,19.1857,35400.0
2014-06-12 14:15:00,23.63,23.65,23.63,23.64,38400.0,19.1857,19.2019,19.1857,19.1938,38400.0
2014-06-12 14:20:00,23.64,23.65,23.64,23.64,39000.0,19.1938,19.2019,19.1938,19.1938,39000.0
2014-06-12 14:25:00,23.63,23.65,23.63,23.65,49200.0,19.1857,19.2019,19.1857,19.2019,49200.0
2014-06-12 14:30:00,23.65,23.65,23.63,23.63,37000.0,19.2019,19.2019,19.1857,19.1857,37000.0
2014-06-12 14:35:00,23.63,23.64,23.6,23.61,39200.0,19.1857,19.1938,19.1613,19.1694,39200.0
2014-06-12 14:40:00,23.6,23.61,23.6,23.6,42800.0,19.1613,19.1694,19.1613,19.1613,42800.0
2014-06-12 14:45:00,23.6,23.61,23.6,23.61,34800.0,19.1613,19.1694,19.1613,19.1694,34800.0
2014-06-12 14:50:00,23.61,23.62,23.6,23.62,44400.0,19.1694,19.1775,19.1613,19.1775,44400.0
2014-06-12 14:55:00,23.61,23.62,23.6,23.6,29200.0,19.1694,19.1775,19.1613,19.1613,29200.0
2014-06-12 15:00:00,23.6,23.61,23.6,23.61,57800.0,19.1613,19.1694,19.1613,19.1694,57800.0
2014-06-12 15:05:00,23.61,23.61,23.57,23.57,71200.0,19.1694,19.1694,19.137,19.137,71200.0
2014-06-12 15:10:00,23.57,23.57,23.55,23.56,101000.0,19.137,19.137,19.1207,19.1288,101000.0
2014-06-12 15:15:00,23.56,23.6,23.55,23.6,67800.0,19.1288,19.1613,19.1207,19.1613,67800.0
2014-06-12 15:20:00,23.6,23.63,23.59,23.61,65400.0,19.1613,19.1857,19.1532,19.1694,65400.0
2014-06-12 15:25:00,23.61,23.61,23.58,23.58,64800.0,19.1694,19.1694,19.1451,19.1451,64800.0
2014-06-12 15:30:00,23.58,23.58,23.57,23.57,40800.0,19.1451,19.1451,19.137,19.137,40800.0
2014-06-12 15:35:00,23.57,23.58,23.54,23.55,96000.0,19.137,19.1451,19.1126,19.1207,96000.0
2014-06-12 15:40:00,23.54,23.58,23.53,23.58,188000.0,19.1126,19.1451,19.1045,19.1451,188000.0
2014-06-12 15:45:00,23.58,23.61,23.58,23.58,176000.0,19.1451,19.1694,19.1451,19.1451,176000.0
2014-06-12 15:50:00,23.58,23.61,23.58,23.61,207000.0,19.1451,19.1694,19.1451,19.1694,207000.0
2014-06-12 15:55:00,23.61,23.63,23.61,23.61,341800.0,19.1694,19.1857,19.1694,19.1694,341800.0
2014-06-13 09:30:00,23.67,23.67,23.59,23.6,73200.0,19.2181,19.2181,19.1532,19.1613,73200.0
2014-06-13 09:35:00,23.61,23.68,23.58,23.68,48800.0,19.1694,19.2263,19.1451,19.2263,48800.0
2014-06-13 09:40:00,23.68,23.68,23.64,23.67,44200.0,19.2263,19.2263,19.1938,19.2181,44200.0
2014-06-13 09:45:00,23.66,23.68,23.63,23.67,45800.0,19.21,19.2263,19.1857,19.2181,45800.0
2014-06-13 09:50:00,23.67,23.67,23.6,23.6,108600.0,19.2181,19.2181,19.1613,19.1613,108600.0
2014-06-13 09:55:00,23.59,23.6,23.56,23.58,46600.0,19.1532,19.1613,19.1288,19.1451,46600.0
2014-06-13 10:00:00,23.58,23.6,23.55,23.59,29400.0,19.1451,19.1613,19.1207,19.1532,29400.0
2014-06-13 10:05:00,23.59,23.59,23.55,23.57,38000.0,19.1532,19.1532,19.1207,19.137,38000.0
2014-06-13 10:10:00,23.57,23.65,23.57,23.64,41800.0,19.137,19.2019,19.137,19.1938,41800.0
2014-06-13 10:15:00,23.64,23.71,23.64,23.71,45200.0,19.1938,19.2506,19.1938,19.2506,45200.0
2014-06-13 10:20:00,23.71,23.73,23.68,23.71,44000.0,19.2506,19.2669,19.2263,19.2506,44000.0
2014-06-13 10:25:00,23.71,23.72,23.69,23.7,21800.0,19.2506,19.2587,19.2344,19.2425,21800.0
2014-06-13 10:30:00,23.7,23.71,23.68,23.71,40200.0,19.2425,19.2506,19.2263,19.2506,40200.0
2014-06-13 10:35:00,23.71,23.73,23.7,23.72,23600.0,19.2506,19.2669,19.2425,19.2587,23600.0
2014-06-13 10:40:00,23.72,23.74,23.72,23.73,23400.0,19.2587,19.275,19.2587,19.2669,23400.0
2014-06-13 10:45:00,23.73,23.74,23.72,23.72,24600.0,19.2669,19.275,19.2587,19.2587,24600.0
2014-06-13 10:50:00,23.72,23.73,23.72,23.73,31800.0,19.2587,19.2669,19.2587,19.2669,31800.0
2014-06-13 10:55:00,23.73,23.74,23.72,23.74,18600.0,19.2669,19.275,19.2587,19.275,18600.0
2014-06-13 11:00:00,23.74,23.74,23.73,23.74,18000.0,19.275,19.275,19.2669,19.275,18000.0
2014-06-13 11:05:00,23.73,23.74,23.71,23.72,26200.0,19.2669,19.275,19.2506,19.2587,26200.0
2014-06-13 11:10:00,23.73,23.73,23.7,23.72,12000.0,19.2669,19.2669,19.2425,19.2587,12000.0
2014-06-13 11:15:00,23.72,23.72,23.71,23.71,13200.0,19.2587,19.2587,19.2506,19.2506,13200.0
2014-06-13 11:20:00,23.71,23.72,23.7,23.7,12000.0,19.2506,19.2587,19.2425,19.2425,12000.0
2014-06-13 11:25:00,23.69,23.7,23.68,23.68,19000.0,19.2344,19.2425,19.2263,19.2263,19000.0
2014-06-13 11:30:00,23.68,23.68,23.66,23.67,13400.0,19.2263,19.2263,19.21,19.2181,13400.0
2014-06-13 11:35:00,23.67,23.68,23.66,23.68,12800.0,19.2181,19.2263,19.21,19.2263,12800.0
2014-06-13 11:40:00,23.68,23.69,23.68,23.68,10400.0,19.2263,19.2344,19.2263,19.2263,10400.0
2014-06-13 11:45:00,23.68,23.69,23.68,23.68,7800.0,19.2263,19.2344,19.2263,19.2263,7800.0
2014-06-13 11:50:00,23.68,23.7,23.68,23.68,10200.0,19.2263,19.2425,19.2263,19.2263,10200.0
2014-06-13 11:55:00,23.67,23.68,23.66,23.66,15800.0,19.2181,19.2263,19.21,19.21,15800.0
2014-06-13 12:00:00,23.66,23.67,23.65,23.66,12200.0,19.21,19.2181,19.2019,19.21,12200.0
2014-06-13 12:05:00,23.65,23.66,23.65,23.65,10000.0,19.2019,19.21,19.2019,19.2019,10000.0
2014-06-13 12:10:00,23.65,23.68,23.65,23.68,47200.0,19.2019,19.2263,19.2019,19.2263,47200.0
2014-06-13 12:15:00,23.68,23.7,23.67,23.7,10400.0,19.2263,19.2425,19.2181,19.2425,10400.0
2014-06-13 12:20:00,23.7,23.7,23.7,23.7,8000.0,19.2425,19.2425,19.2425,19.2425,8000.0
2014-06-13 12:25:00,23.7,23.7,23.68,23.68,12400.0,19.2425,19.2425,19.2263,19.2263,12400.0
2014-06-13 12:30:00,23.68,23.68,23.66,23.66,12600.0,19.2263,19.2263,19.21,19.21,12600.0
2014-06-13 12:35:00,23.66,23.67,23.64,23.66,45000.0,19.21,19.2181,19.1938,19.21,45000.0
2014-06-13 12:40:00,23.65,23.65,23.64,23.64,6400.0,19.2019,19.2019,19.1938,19.1938,6400.0
2014-06-13 12:45:00,23.64,23.66,23.64,23.64,12200.0,19.1938,19.21,19.1938,19.1938,12200.0
2014-06-13 12:50:00,23.64,23.67,23.64,23.67,8000.0,19.1938,19.2181,19.1938,19.2181,8000.0
2014-06-13 12:55:00,23.67,23.67,23.64,23.65,20200.0,19.2181,19.2181,19.1938,19.2019,20200.0
2014-06-13 13:00:00,23.64,23.65,23.63,23.64,27000.0,19.1938,19.2019,19.1857,19.1938,27000.0
2014-06-13 13:05:00,23.64,23.64,23.61,23.63,20800.0,19.1938,19.1938,19.1694,19.1857,20800.0
2014-06-13 13:10:00,23.62,23.63,23.61,23.63,17400.0,19.1775,19.1857,19.1694,19.1857,17400.0
2014-06-13 13:15:00,23.63,23.64,23.61,23.63,20800.0,19.1857,19.1938,19.1694,19.1857,20800.0
2014-06-13 13:20:00,23.63,23.64,23.62,23.64,15200.0,19.1857,19.1938,19.1775,19.1938,15200.0
2014-06-13 13:25:00,23.64,23.65,23.63,23.65,11200.0,19.1938,19.2019,19.1857,19.2019,11200.0
2014-06-13 13:30:00,23.65,23.65,23.63,23.64,26600.0,19.2019,19.2019,19.1857,19.1938,26600.0
2014-06-13 13:35:00,23.63,23.64,23.63,23.63,15600.0,19.1857,19.1938,19.1857,19.1857,15600.0
2014-06-13 13:40:00,23.63,23.64,23.61,23.64,19600.0,19.1857,19.1938,19.1694,19.1938,19600.0
2014-06-13 13:45:00,23.65,23.65,23.63,23.64,17600.0,19.2019,19.2019,19.1857,19.1938,17600.0
2014-06-13 13:50:00,23.64,23.65,23.64,23.64,17600.0,19.1938,19.2019,19.1938,19.1938,17600.0
2014-06-13 13:55:00,23.64,23.64,23.63,23.63,19800.0,19.1938,19.1938,19.1857,19.1857,19800.0
2014-06-13 14:00:00,23.63,23.64,23.63,23.63,12600.0,19.1857,19.1938,19.1857,19.1857,12600.0
2014-06-13 14:05:00,23.63,23.65,23.63,23.65,16400.0,19.1857,19.2019,19.1857,19.2019,16400.0
2014-06-13 14:10:00,23.65,23.65,23.64,23.64,6000.0,19.2019,19.2019,19.1938,19.1938,6000.0
2014-06-13 14:15:00,23.64,23.65,23.64,23.65,35200.0,19.1938,19.2019,19.1938,19.2019,35200.0
2014-06-13 14:20:00,23.65,23.65,23.62,23.64,104000.0,19.2019,19.2019,19.1775,19.1938,104000.0
2014-06-13 14:25:00,23.64,23.64,23.61,23.61,22800.0,19.1938,19.1938,19.1694,19.1694,22800.0
2014-06-13 14:30:00,23.61,23.64,23.61,23.61,37600.0,19.1694,19.1938,19.1694,19.1694,37600.0
2014-06-13 14:35:00,23.62,23.64,23.62,23.63,12800.0,19.1775,19.1938,19.1775,19.1857,12800.0
2014-06-13 14:40:00,23.63,23.64,23.61,23.61,16200.0,19.1857,19.1938,19.1694,19.1694,16200.0
2014-06-13 14:45:00,23.61,23.63,23.61,23.61,20600.0,19.1694,19.1857,19.1694,19.1694,20600.0
2014-06-13 14:50:00,23.61,23.61,23.6,23.61,15000.0,19.1694,19.1694,19.1613,19.1694,15000.0
2014-06-13 14:55:00,23.61,23.63,23.61,23.63,12600.0,19.1694,19.1857,19.1694,19.1857,12600.0
2014-06-13 15:00:00,23.62,23.63,23.61,23.61,18800.0,19.1775,19.1857,19.1694,19.1694,18800.0
2014-06-13 15:05:00,23.62,23.65,23.61,23.65,25600.0,19.1775,19.2019,19.1694,19.2019,25600.0
2014-06-13 15:10:00,23.65,23.65,23.62,23.63,64200.0,19.2019,19.2019,19.1775,19.1857,64200.0
2014-06-13 15:15:00,23.63,23.63,23.6,23.61,27400.0,19.1857,19.1857,19.1613,19.1694,27400.0
2014-06-13 15:20:00,23.61,23.61,23.58,23.59,43600.0,19.1694,19.1694,19.1451,19.1532,43600.0
2014-06-13 15:25:00,23.59,23.59,23.56,23.56,61200.0,19.1532,19.1532,19.1288,19.1288,61200.0
2014-06-13 15:30:00,23.56,23.57,23.55,23.56,37200.0,19.1288,19.137,19.1207,19.1288,37200.0
2014-06-13 15:35:00,23.56,23.58,23.56,23.57,82000.0,19.1288,19.1451,19.1288,19.137,82000.0
2014-06-13 15:40:00,23.57,23.57,23.53,23.54,165800.0,19.137,19.137,19.1045,19.1126,165800.0
2014-06-13 15:45:00,23.54,23.56,23.53,23.55,138600.0,19.1126,19.1288,19.1045,19.1207,138600.0
2014-06-13 15:50:00,23.55,23.58,23.55,23.58,120600.0,19.1207,19.1451,19.1207,19.1451,120600.0
2014-06-13 15:55:00,23.57,23.58,23.56,23.58,190200.0,19.137,19.1451,19.1288,19.1451,190200.0
2014-06-16 09:30:00,23.57,23.59,23.52,23.54,87200.0,19.137,19.1532,19.0964,19.1126,87200.0
2014-06-16 09:35:00,23.54,23.65,23.54,23.63,32800.0,19.1126,19.2019,19.1126,19.1857,32800.0
2014-06-16 09:40:00,23.63,23.63,23.57,23.57,35400.0,19.1857,19.1857,19.137,19.137,35400.0
2014-06-16 09:45:00,23.57,23.61,23.57,23.59,38800.0,19.137,19.1694,19.137,19.1532,38800.0
2014-06-16 09:50:00,23.59,23.61,23.58,23.61,29200.0,19.1532,19.1694,19.1451,19.1694,29200.0
2014-06-16 09:55:00,23.61,23.63,23.56,23.56,53000.0,19.1694,19.1857,19.1288,19.1288,53000.0
2014-06-16 10:00:00,23.56,23.61,23.56,23.61,70800.0,19.1288,19.1694,19.1288,19.1694,70800.0
2014-06-16 10:05:00,23.61,23.61,23.57,23.57,104600.0,19.1694,19.1694,19.137,19.137,104600.0
2014-06-16 10:10:00,23.58,23.58,23.56,23.57,73600.0,19.1451,19.1451,19.1288,19.137,73600.0
2014-06-16 10:15:00,23.57,23.59,23.55,23.59,34400.0,19.137,19.1532,19.1207,19.1532,34400.0
2014-06-16 10:20:00,23.59,23.63,23.59,23.63,18400.0,19.1532,19.1857,19.1532,19.1857,18400.0
2014-06-16 10:25:00,23.63,23.65,23.62,23.63,38200.0,19.1857,19.2019,19.1775,19.1857,38200.0
2014-06-16 10:30:00,23.63,23.64,23.63,23.63,37600.0,19.1857,19.1938,19.1857,19.1857,37600.0
2014-06-16 10:35:00,23.64,23.64,23.63,23.63,31200.0,19.1938,19.1938,19.1857,19.1857,31200.0
2014-06-16 10:40:00,23.64,23.67,23.64,23.67,161800.0,19.1938,19.2181,19.1938,19.2181,161800.0
2014-06-16 10:45:00,23.67,23.69,23.67,23.67,27200.0,19.2181,19.2344,19.2181,19.2181,27200.0
2014-06-16 10:50:00,23.68,23.68,23.66,23.66,22800.0,19.2263,19.2263,19.21,19.21,22800.0
2014-06-16 10:55:00,23.66,23.67,23.65,23.66,35600.0,19.21,19.2181,19.2019,19.21,35600.0
2014-06-16 11:00:00,23.66,23.66,23.64,23.65,34600.0,19.21,19.21,19.1938,19.2019,34600.0
2014-06-16 11:05:00,23.64,23.64,23.61,23.61,30600.0,19.1938,19.1938,19.1694,19.1694,30600.0
2014-06-16 11:10:00,23.61,23.61,23.6,23.61,22200.0,19.1694,19.1694,19.1613,19.1694,22200.0
2014-06-16 11:15:00,23.61,23.61,23.57,23.58,31800.0,19.1694,19.1694,19.137,19.1451,31800.0
2014-06-16 11:20:00,23.58,23.58,23.57,23.58,35200.0,19.1451,19.1451,19.137,19.1451,35200.0
2014-06-16 11:25:00,23.58,23.59,23.57,23.57,46200.0,19.1451,19.1532,19.137,19.137,46200.0
2014-06-16 11:30:00,23.57,23.58,23.54,23.55,33000.0,19.137,19.1451,19.1126,19.1207,33000.0
2014-06-16 11:35:00,23.55,23.56,23.54,23.55,52000.0,19.1207,19.1288,19.1126,19.1207,52000.0
2014-06-16 11:40:00,23.55,23.55,23.54,23.54,129200.0,19.1207,19.1207,19.1126,19.1126,129200.0
2014-06-16 11:45:00,23.54,23.55,23.53,23.53,43400.0,19.1126,19.1207,19.1045,19.1045,43400.0
2014-06-16 11:50:00,23.53,23.56,23.53,23.56,18400.0,19.1045,19.1288,19.1045,19.1288,18400.0
2014-06-16 11:55:00,23.56,23.58,23.56,23.58,16600.0,19.1288,19.1451,19.1288,19.1451,16600.0
2014-06-16 12:00:00,23.58,23.58,23.54,23.55,25200.0,19.1451,19.1451,19.1126,19.1207,25200.0
2014-06-16 12:05:00,23.55,23.55,23.53,23.54,48000.0,19.1207,19.1207,19.1045,19.1126,48000.0
2014-06-16 12:10:00,23.54,23.54,23.52,23.52,94800.0,19.1126,19.1126,19.0964,19.0964,94800.0
2014-06-16 12:15:00,23.52,23.54,23.52,23.54,20800.0,19.0964,19.1126,19.0964,19.1126,20800.0
2014-06-16 12:20:00,23.54,23.56,23.54,23.56,19000.0,19.1126,19.1288,19.1126,19.1288,19000.0
2014-06-16 12:25:00,23.56,23.57,23.55,23.57,24200.0,19.1288,19.137,19.1207,19.137,24200.0
2014-06-16 12:30:00,23.57,23.57,23.56,23.56,15600.0,19.137,19.137,19.1288,19.1288,15600.0
2014-06-16 12:35:00,23.56,23.59,23.56,23.59,28000.0,19.1288,19.1532,19.1288,19.1532,28000.0
2014-06-16 12:40:00,23.59,23.59,23.59,23.59,5000.0,19.1532,19.1532,19.1532,19.1532,5000.0
2014-06-16 12:45:00,23.59,23.59,23.58,23.58,34000.0,19.1532,19.1532,19.1451,19.1451,34000.0
2014-06-16 12:50:00,23.58,23.59,23.57,23.58,22400.0,19.1451,19.1532,19.137,19.1451,22400.0
2014-06-16 12:55:00,23.58,23.58,23.58,23.58,8200.0,19.1451,19.1451,19.1451,19.1451,8200.0
2014-06-16 13:00:00,23.58,23.61,23.58,23.61,26600.0,19.1451,19.1694,19.1451,19.1694,26600.0
2014-06-16 13:05:00,23.6,23.61,23.59,23.59,51000.0,19.1613,19.1694,19.1532,19.1532,51000.0
2014-06-16 13:10:00,23.59,23.6,23.58,23.58,20200.0,19.1532,19.1613,19.1451,19.1451,20200.0
2014-06-16 13:15:00,23.58,23.58,23.57,23.57,10400.0,19.1451,19.1451,19.137,19.137,10400.0
2014-06-16 13:20:00,23.58,23.58,23.57,23.57,14000.0,19.1451,19.1451,19.137,19.137,14000.0
2014-06-16 13:25:00,23.57,23.57,23.53,23.53,48200.0,19.137,19.137,19.1045,19.1045,48200.0
2014-06-16 13:30:00,23.53,23.55,23.53,23.55,39600.0,19.1045,19.1207,19.1045,19.1207,39600.0
2014-06-16 13:35:00,23.55,23.58,23.55,23.58,55800.0,19.1207,19.1451,19.1207,19.1451,55800.0
2014-06-16 13:40:00,23.58,23.58,23.57,23.58,30400.0,19.1451,19.1451,19.137,19.1451,30400.0
2014-06-16 13:45:00,23.58,23.58,23.57,23.58,39600.0,19.1451,19.1451,19.137,19.1451,39600.0
2014-06-16 13:50:00,23.58,23.6,23.58,23.6,46600.0,19.1451,19.1613,19.1451,19.1613,46600.0
2014-06-16 13:55:00,23.6,23.6,23.58,23.6,64200.0,19.1613,19.1613,19.1451,19.1613,64200.0
2014-06-16 14:00:00,23.6,23.6,23.59,23.59,42600.0,19.1613,19.1613,19.1532,19.1532,42600.0
2014-06-16 14:05:00,23.58,23.59,23.58,23.58,25600.0,19.1451,19.1532,19.1451,19.1451,25600.0
2014-06-16 14:10:00,23.58,23.58,23.56,23.58,48000.0,19.1451,19.1451,19.1288,19.1451,48000.0
2014-06-16 14:15:00,23.58,23.58,23.55,23.55,82000.0,19.1451,19.1451,19.1207,19.1207,82000.0
2014-06-16 14:20:00,23.55,23.58,23.55,23.55,55000.0,19.1207,19.1451,19.1207,19.1207,55000.0
2014-06-16 14:25:00,23.55,23.58,23.55,23.57,106600.0,19.1207,19.1451,19.1207,19.137,106600.0
2014-06-16 14:30:00,23.56,23.57,23.55,23.55,77800.0,19.1288,19.137,19.1207,19.1207,77800.0
2014-06-16 14:35:00,23.55,23.56,23.55,23.55,52400.0,19.1207,19.1288,19.1207,19.1207,52400.0
2014-06-16 14:40:00,23.55,23.55,23.55,23.55,40200.0,19.1207,19.1207,19.1207,19.1207,40200.0
2014-06-16 14:45:00,23.54,23.55,23.52,23.52,63200.0,19.1126,19.1207,19.0964,19.0964,63200.0
2014-06-16 14:50:00,23.52,23.53,23.5,23.5,84400.0,19.0964,19.1045,19.0801,19.0801,84400.0
2014-06-16 14:55:00,23.5,23.52,23.5,23.5,88400.0,19.0801,19.0964,19.0801,19.0801,88400.0
2014-06-16 15:00:00,23.51,23.52,23.5,23.52,77600.0,19.0882,19.0964,19.0801,19.0964,77600.0
2014-06-16 15:05:00,23.51,23.52,23.5,23.5,52000.0,19.0882,19.0964,19.0801,19.0801,52000.0
2014-06-16 15:10:00,23.5,23.5,23.5,23.5,42000.0,19.0801,19.0801,19.0801,19.0801,42000.0
2014-06-16 15:15:00,23.5,23.52,23.49,23.5,144400.0,19.0801,19.0964,19.072,19.0801,144400.0
2014-06-16 15:20:00,23.5,23.52,23.5,23.52,97400.0,19.0801,19.0964,19.0801,19.0964,97400.0
2014-06-16 15:25:00,23.52,23.52,23.5,23.5,271800.0,19.0964,19.0964,19.0801,19.0801,271800.0
2014-06-16 15:30:00,23.5,23.52,23.5,23.5,57200.0,19.0801,19.0964,19.0801,19.0801,57200.0
2014-06-16 15:35:00,23.5,23.52,23.5,23.5,119000.0,19.0801,19.0964,19.0801,19.0801,119000.0
2014-06-16 15:40:00,23.5,23.51,23.5,23.51,92400.0,19.0801,19.0882,19.0801,19.0882,92400.0
2014-06-16 15:45:00,23.51,23.52,23.49,23.49,161200.0,19.0882,19.0964,19.072,19.072,161200.0
2014-06-16 15:50:00,23.49,23.54,23.49,23.54,136800.0,19.072,19.1126,19.072,19.1126,136800.0
2014-06-16 15:55:00,23.54,23.54,23.54,23.54,225000.0,19.1126,19.1126,19.1126,19.1126,225000.0
2014-06-17 09:30:00,23.58,23.64,23.57,23.63,97000.0,19.1451,19.1938,19.137,19.1857,97000.0
2014-06-17 09:35:00,23.64,23.65,23.61,23.61,35600.0,19.1938,19.2019,19.1694,19.1694,35600.0
2014-06-17 09:40:00,23.6,23.61,23.52,23.52,161800.0,19.1613,19.1694,19.0964,19.0964,161800.0
2014-06-17 09:45:00,23.52,23.6,23.52,23.6,75200.0,19.0964,19.1613,19.0964,19.1613,75200.0
2014-06-17 09:50:00,23.6,23.66,23.58,23.61,75800.0,19.1613,19.21,19.1451,19.1694,75800.0
2014-06-17 09:55:00,23.61,23.66,23.61,23.63,25000.0,19.1694,19.21,19.1694,19.1857,25000.0
2014-06-17 10:00:00,23.64,23.66,23.64,23.66,22400.0,19.1938,19.21,19.1938,19.21,22400.0
2014-06-17 10:05:00,23.66,23.71,23.65,23.7,33600.0,19.21,19.2506,19.2019,19.2425,33600.0
2014-06-17 10:10:00,23.71,23.71,23.67,23.68,47800.0,19.2506,19.2506,19.2181,19.2263,47800.0
2014-06-17 10:15:00,23.68,23.71,23.68,23.71,42400.0,19.2263,19.2506,19.2263,19.2506,42400.0
2014-06-17 10:20:00,23.72,23.72,23.67,23.67,82400.0,19.2587,19.2587,19.2181,19.2181,82400.0
2014-06-17 10:25:00,23.67,23.68,23.67,23.68,21600.0,19.2181,19.2263,19.2181,19.2263,21600.0
2014-06-17 10:30:00,23.68,23.68,23.64,23.65,164800.0,19.2263,19.2263,19.1938,19.2019,164800.0
2014-06-17 10:35:00,23.65,23.66,23.65,23.66,35000.0,19.2019,19.21,19.2019,19.21,35000.0
2014-06-17 10:40:00,23.66,23.67,23.65,23.66,39800.0,19.21,19.2181,19.2019,19.21,39800.0
2014-06-17 10:45:00,23.66,23.66,23.6,23.61,142800.0,19.21,19.21,19.1613,19.1694,142800.0
2014-06-17 10:50:00,23.6,23.6,23.56,23.57,51400.0,19.1613,19.1613,19.1288,19.137,51400.0
2014-06-17 10:55:00,23.56,23.56,23.56,23.56,11000.0,19.1288,19.1288,19.1288,19.1288,11000.0
2014-06-17 11:00:00,23.56,23.56,23.54,23.55,44400.0,19.1288,19.1288,19.1126,19.1207,44400.0
2014-06-17 11:05:00,23.55,23.55,23.54,23.54,54800.0,19.1207,19.1207,19.1126,19.1126,54800.0
2014-06-17 11:10:00,23.53,23.54,23.53,23.53,50600.0,19.1045,19.1126,19.1045,19.1045,50600.0
2014-06-17 11:15:00,23.53,23.56,23.53,23.55,86000.0,19.1045,19.1288,19.1045,19.1207,86000.0
2014-06-17 11:20:00,23.55,23.56,23.54,23.55,25000.0,19.1207,19.1288,19.1126,19.1207,25000.0
2014-06-17 11:25:00,23.56,23.56,23.53,23.55,55400.0,19.1288,19.1288,19.1045,19.1207,55400.0
2014-06-17 11:30:00,23.55,23.55,23.52,23.53,41800.0,19.1207,19.1207,19.0964,19.1045,41800.0
2014-06-17 11:35:00,23.53,23.53,23.52,23.52,55400.0,19.1045,19.1045,19.0964,19.0964,55400.0
2014-06-17 11:40:00,23.52,23.53,23.5,23.5,62600.0,19.0964,19.1045,19.0801,19.0801,62600.0
2014-06-17 11:45:00,23.51,23.51,23.5,23.51,50600.0,19.0882,19.0882,19.0801,19.0882,50600.0
2014-06-17 11:50:00,23.51,23.52,23.5,23.52,69800.0,19.0882,19.0964,19.0801,19.0964,69800.0
2014-06-17 11:55:00,23.52,23.52,23.52,23.52,58000.0,19.0964,19.0964,19.0964,19.0964,58000.0
2014-06-17 12:00:00,23.52,23.53,23.52,23.53,66800.0,19.0964,19.1045,19.0964,19.1045,66800.0
2014-06-17 12:05:00,23.53,23.53,23.52,23.53,26800.0,19.1045,19.1045,19.0964,19.1045,26800.0
2014-06-17 12:10:00,23.53,23.53,23.51,23.52,64600.0,19.1045,19.1045,19.0882,19.0964,64600.0
2014-06-17 12:15:00,23.52,23.53,23.5,23.51,48000.0,19.0964,19.1045,19.0801,19.0882,48000.0
2014-06-17 12:20:00,23.51,23.51,23.5,23.5,57200.0,19.0882,19.0882,19.0801,19.0801,57200.0
2014-06-17 12:25:00,23.5,23.5,23.5,23.5,108600.0,19.0801,19.0801,19.0801,19.0801,108600.0
2014-06-17 12:30:00,23.5,23.5,23.5,23.5,227800.0,19.0801,19.0801,19.0801,19.0801,227800.0
2014-06-17 12:35:00,23.5,23.52,23.5,23.52,34800.0,19.0801,19.0964,19.0801,19.0964,34800.0
2014-06-17 12:40:00,23.52,23.53,23.52,23.53,45000.0,19.0964,19.1045,19.0964,19.1045,45000.0
2014-06-17 12:45:00,23.53,23.53,23.52,23.52,35600.0,19.1045,19.1045,19.0964,19.0964,35600.0
2014-06-17 12:50:00,23.53,23.53,23.5,23.51,55800.0,19.1045,19.1045,19.0801,19.0882,55800.0
2014-06-17 12:55:00,23.51,23.51,23.5,23.51,18200.0,19.0882,19.0882,19.0801,19.0882,18200.0
2014-06-17 13:00:00,23.51,23.52,23.5,23.5,36600.0,19.0882,19.0964,19.0801,19.0801,36600.0
2014-06-17 13:05:00,23.5,23.5,23.5,23.5,13400.0,19.0801,19.0801,19.0801,19.0801,13400.0
2014-06-17 13:10:00,23.5,23.52,23.5,23.52,25000.0,19.0801,19.0964,19.0801,19.0964,25000.0
2014-06-17 13:15:00,23.52,23.53,23.52,23.53,18000.0,19.0964,19.1045,19.0964,19.1045,18000.0
2014-06-17 13:20:00,23.52,23.53,23.51,23.52,87800.0,19.0964,19.1045,19.0882,19.0964,87800.0
2014-06-17 13:25:00,23.52,23.52,23.5,23.5,55200.0,19.0964,19.0964,19.0801,19.0801,55200.0
2014-06-17 13:30:00,23.5,23.51,23.49,23.5,34400.0,19.0801,19.0882,19.072,19.0801,34400.0
2014-06-17 13:35:00,23.5,23.5,23.49,23.5,34400.0,19.0801,19.0801,19.072,19.0801,34400.0
2014-06-17 13:40:00,23.5,23.5,23.48,23.48,69200.0,19.0801,19.0801,19.0639,19.0639,69200.0
2014-06-17 13:45:00,23.49,23.5,23.49,23.49,39200.0,19.072,19.0801,19.072,19.072,39200.0
2014-06-17 13:50:00,23.49,23.5,23.49,23.49,24400.0,19.072,19.0801,19.072,19.072,24400.0
2014-06-17 13:55:00,23.49,23.52,23.49,23.52,30200.0,19.072,19.0964,19.072,19.0964,30200.0
2014-06-17 14:00:00,23.52,23.53,23.49,23.5,44400.0,19.0964,19.1045,19.072,19.0801,44400.0
2014-06-17 14:05:00,23.5,23.51,23.5,23.5,85600.0,19.0801,19.0882,19.0801,19.0801,85600.0
2014-06-17 14:10:00,23.5,23.5,23.49,23.5,41800.0,19.0801,19.0801,19.072,19.0801,41800.0
2014-06-17 14:15:00,23.49,23.5,23.48,23.48,103000.0,19.072,19.0801,19.0639,19.0639,103000.0
2014-06-17 14:20:00,23.48,23.49,23.47,23.48,86400.0,19.0639,19.072,19.0558,19.0639,86400.0
2014-06-17 14:25:00,23.48,23.48,23.46,23.46,62800.0,19.0639,19.0639,19.0476,19.0476,62800.0
2014-06-17 14:30:00,23.47,23.47,23.45,23.45,79800.0,19.0558,19.0558,19.0395,19.0395,79800.0
2014-06-17 14:35:00,23.45,23.47,23.43,23.47,119400.0,19.0395,19.0558,19.0233,19.0558,119400.0
2014-06-17 14:40:00,23.47,23.47,23.45,23.46,46200.0,19.0558,19.0558,19.0395,19.0476,46200.0
2014-06-17 14:45:00,23.46,23.47,23.45,23.45,91800.0,19.0476,19.0558,19.0395,19.0395,91800.0
2014-06-17 14:50:00,23.45,23.46,23.44,23.44,82400.0,19.0395,19.0476,19.0314,19.0314,82400.0
2014-06-17 14:55:00,23.45,23.49,23.44,23.49,113000.0,19.0395,19.072,19.0314,19.072,113000.0
2014-06-17 15:00:00,23.49,23.49,23.48,23.48,54600.0,19.072,19.072,19.0639,19.0639,54600.0
2014-06-17 15:05:00,23.48,23.48,23.47,23.47,88600.0,19.0639,19.0639,19.0558,19.0558,88600.0
2014-06-17 15:10:00,23.47,23.49,23.47,23.49,48400.0,19.0558,19.072,19.0558,19.072,48400.0
2014-06-17 15:15:00,23.49,23.49,23.48,23.48,104200.0,19.072,19.072,19.0639,19.0639,104200.0
2014-06-17 15:20:00,23.48,23.48,23.46,23.46,59400.0,19.0639,19.0639,19.0476,19.0476,59400.0
2014-06-17 15:25:00,23.46,23.48,23.46,23.47,60000.0,19.0476,19.0639,19.0476,19.0558,60000.0
2014-06-17 15:30:00,23.48,23.48,23.47,23.47,118400.0,19.0639,19.0639,19.0558,19.0558,118400.0
2014-06-17 15:35:00,23.47,23.47,23.46,23.47,46000.0,19.0558,19.0558,19.0476,19.0558,46000.0
2014-06-17 15:40:00,23.46,23.47,23.46,23.47,100000.0,19.0476,19.0558,19.0476,19.0558,100000.0
2014-06-17 15:45:00,23.47,23.47,23.46,23.46,123600.0,19.0558,19.0558,19.0476,19.0476,123600.0
2014-06-17 15:50:00,23.47,23.47,23.43,23.43,241200.0,19.0558,19.0558,19.0233,19.0233,241200.0
2014-06-17 15:55:00,23.43,23.46,23.42,23.45,481400.0,19.0233,19.0476,19.0152,19.0395,481400.0
2014-06-18 09:30:00,23.43,23.55,23.42,23.53,143800.0,19.0233,19.1207,19.0152,19.1045,143800.0
2014-06-18 09:35:00,23.54,23.55,23.48,23.53,102200.0,19.1126,19.1207,19.0639,19.1045,102200.0
2014-06-18 09:40:00,23.53,23.54,23.48,23.52,103400.0,19.1045,19.1126,19.0639,19.0964,103400.0
2014-06-18 09:45:00,23.52,23.53,23.52,23.52,76000.0,19.0964,19.1045,19.0964,19.0964,76000.0
2014-06-18 09:50:00,23.52,23.52,23.49,23.5,57800.0,19.0964,19.0964,19.072,19.0801,57800.0
2014-06-18 09:55:00,23.5,23.53,23.49,23.49,129000.0,19.0801,19.1045,19.072,19.072,129000.0
2014-06-18 10:00:00,23.49,23.5,23.48,23.48,65200.0,19.072,19.0801,19.0639,19.0639,65200.0
2014-06-18 10:05:00,23.48,23.5,23.42,23.42,51600.0,19.0639,19.0801,19.0152,19.0152,51600.0
2014-06-18 10:10:00,23.42,23.46,23.41,23.46,49200.0,19.0152,19.0476,19.007,19.0476,49200.0
2014-06-18 10:15:00,23.46,23.46,23.43,23.45,38800.0,19.0476,19.0476,19.0233,19.0395,38800.0
2014-06-18 10:20:00,23.46,23.47,23.42,23.44,44800.0,19.0476,19.0558,19.0152,19.0314,44800.0
2014-06-18 10:25:00,23.45,23.45,23.4,23.44,119200.0,19.0395,19.0395,18.9989,19.0314,119200.0
2014-06-18 10:30:00,23.44,23.49,23.43,23.48,36800.0,19.0314,19.072,19.0233,19.0639,36800.0
2014-06-18 10:35:00,23.48,23.48,23.45,23.47,24000.0,19.0639,19.0639,19.0395,19.0558,24000.0
2014-06-18 10:40:00,23.47,23.49,23.47,23.49,32200.0,19.0558,19.072,19.0558,19.072,32200.0
2014-06-18 10:45:00,23.49,23.5,23.49,23.5,21800.0,19.072,19.0801,19.072,19.0801,21800.0
2014-06-18 10:50:00,23.5,23.5,23.49,23.49,38400.0,19.0801,19.0801,19.072,19.072,38400.0
2014-06-18 10:55:00,23.49,23.5,23.45,23.46,133200.0,19.072,19.0801,19.0395,19.0476,133200.0
2014-06-18 11:00:00,23.46,23.47,23.43,23.47,55000.0,19.0476,19.0558,19.0233,19.0558,55000.0
2014-06-18 11:05:00,23.47,23.47,23.45,23.47,42000.0,19.0558,19.0558,19.0395,19.0558,42000.0
2014-06-18 11:10:00,23.46,23.47,23.45,23.46,25800.0,19.0476,19.0558,19.0395,19.0476,25800.0
2014-06-18 11:15:00,23.46,23.46,23.45,23.45,24600.0,19.0476,19.0476,19.0395,19.0395,24600.0
2014-06-18 11:20:00,23.45,23.46,23.44,23.46,31800.0,19.0395,19.0476,19.0314,19.0476,31800.0
2014-06-18 11:25:00,23.46,23.46,23.44,23.44,20000.0,19.0476,19.0476,19.0314,19.0314,20000.0
2014-06-18 11:30:00,23.44,23.46,23.44,23.46,42800.0,19.0314,19.0476,19.0314,19.0476,42800.0
2014-06-18 11:35:00,23.46,23.46,23.44,23.44,40600.0,19.0476,19.0476,19.0314,19.0314,40600.0
2014-06-18 11:40:00,23.44,23.45,23.39,23.39,82000.0,19.0314,19.0395,18.9908,18.9908,82000.0
2014-06-18 11:45:00,23.39,23.43,23.39,23.43,63800.0,18.9908,19.0233,18.9908,19.0233,63800.0
2014-06-18 11:50:00,23.43,23.45,23.43,23.43,22400.0,19.0233,19.0395,19.0233,19.0233,22400.0
2014-06-18 11:55:00,23.44,23.5,23.43,23.5,69800.0,19.0314,19.0801,19.0233,19.0801,69800.0
2014-06-18 12:00:00,23.5,23.53,23.49,23.53,46600.0,19.0801,19.1045,19.072,19.1045,46600.0
2014-06-18 12:05:00,23.53,23.59,23.52,23.53,195000.0,19.1045,19.1532,19.0964,19.1045,195000.0
2014-06-18 12:10:00,23.53,23.53,23.49,23.5,44400.0,19.1045,19.1045,19.072,19.0801,44400.0
2014-06-18 12:15:00,23.5,23.5,23.48,23.49,41600.0,19.0801,19.0801,19.0639,19.072,41600.0
2014-06-18 12:20:00,23.49,23.49,23.47,23.48,11800.0,19.072,19.072,19.0558,19.0639,11800.0
2014-06-18 12:25:00,23.47,23.48,23.46,23.47,34200.0,19.0558,19.0639,19.0476,19.0558,34200.0
2014-06-18 12:30:00,23.47,23.48,23.46,23.47,18800.0,19.0558,19.0639,19.0476,19.0558,18800.0
2014-06-18 12:35:00,23.47,23.48,23.46,23.46,19600.0,19.0558,19.0639,19.0476,19.0476,19600.0
2014-06-18 12:40:00,23.47,23.48,23.46,23.47,7600.0,19.0558,19.0639,19.0476,19.0558,7600.0
2014-06-18 12:45:00,23.48,23.48,23.47,23.48,29600.0,19.0639,19.0639,19.0558,19.0639,29600.0
2014-06-18 12:50:00,23.47,23.49,23.47,23.48,43200.0,19.0558,19.072,19.0558,19.0639,43200.0
2014-06-18 12:55:00,23.47,23.48,23.46,23.48,37600.0,19.0558,19.0639,19.0476,19.0639,37600.0
2014-06-18 13:00:00,23.48,23.48,23.46,23.46,13400.0,19.0639,19.0639,19.0476,19.0476,13400.0
2014-06-18 13:05:00,23.47,23.48,23.47,23.47,22000.0,19.0558,19.0639,19.0558,19.0558,22000.0
2014-06-18 13:10:00,23.47,23.47,23.46,23.46,14600.0,19.0558,19.0558,19.0476,19.0476,14600.0
2014-06-18 13:15:00,23.46,23.47,23.46,23.47,9200.0,19.0476,19.0558,19.0476,19.0558,9200.0
2014-06-18 13:20:00,23.47,23.48,23.47,23.48,18600.0,19.0558,19.0639,19.0558,19.0639,18600.0
2014-06-18 13:25:00,23.48,23.48,23.46,23.46,20600.0,19.0639,19.0639,19.0476,19.0476,20600.0
2014-06-18 13:30:00,23.46,23.46,23.43,23.45,43200.0,19.0476,19.0476,19.0233,19.0395,43200.0
2014-06-18 13:35:00,23.45,23.46,23.44,23.45,30400.0,19.0395,19.0476,19.0314,19.0395,30400.0
2014-06-18 13:40:00,23.45,23.45,23.44,23.45,23800.0,19.0395,19.0395,19.0314,19.0395,23800.0
2014-06-18 13:45:00,23.45,23.46,23.44,23.45,46400.0,19.0395,19.0476,19.0314,19.0395,46400.0
2014-06-18 13:50:00,23.46,23.48,23.46,23.47,132600.0,19.0476,19.0639,19.0476,19.0558,132600.0
2014-06-18 13:55:00,23.47,23.49,23.46,23.49,42600.0,19.0558,19.072,19.0476,19.072,42600.0
2014-06-18 14:00:00,23.49,23.5,23.45,23.49,241000.0,19.072,19.0801,19.0395,19.072,241000.0
2014-06-18 14:05:00,23.49,23.49,23.43,23.46,92400.0,19.072,19.072,19.0233,19.0476,92400.0
2014-06-18 14:10:00,23.46,23.49,23.46,23.49,107800.0,19.0476,19.072,19.0476,19.072,107800.0
2014-06-18 14:15:00,23.49,23.54,23.49,23.52,268000.0,19.072,19.1126,19.072,19.0964,268000.0
2014-06-18 14:20:00,23.52,23.52,23.47,23.5,179200.0,19.0964,19.0964,19.0558,19.0801,179200.0
2014-06-18 14:25:00,23.49,23.53,23.48,23.5,225400.0,19.072,19.1045,19.0639,19.0801,225400.0
2014-06-18 14:30:00,23.5,23.53,23.49,23.5,77800.0,19.0801,19.1045,19.072,19.0801,77800.0
2014-06-18 14:35:00,23.5,23.51,23.49,23.5,60600.0,19.0801,19.0882,19.072,19.0801,60600.0
2014-06-18 14:40:00,23.5,23.5,23.48,23.5,45800.0,19.0801,19.0801,19.0639,19.0801,45800.0
2014-06-18 14:45:00,23.5,23.52,23.5,23.52,44200.0,19.0801,19.0964,19.0801,19.0964,44200.0
2014-06-18 14:50:00,23.52,23.55,23.52,23.54,101200.0,19.0964,19.1207,19.0964,19.1126,101200.0
2014-06-18 14:55:00,23.54,23.56,23.53,23.54,78400.0,19.1126,19.1288,19.1045,19.1126,78400.0
2014-06-18 15:00:00,23.54,23.55,23.53,23.55,141800.0,19.1126,19.1207,19.1045,19.1207,141800.0
2014-06-18 15:05:00,23.55,23.56,23.51,23.53,116600.0,19.1207,19.1288,19.0882,19.1045,116600.0
2014-06-18 15:10:00,23.52,23.53,23.49,23.5,100800.0,19.0964,19.1045,19.072,19.0801,100800.0
2014-06-18 15:15:00,23.5,23.52,23.5,23.52,121800.0,19.0801,19.0964,19.0801,19.0964,121800.0
2014-06-18 15:20:00,23.52,23.53,23.5,23.52,79000.0,19.0964,19.1045,19.0801,19.0964,79000.0
2014-06-18 15:25:00,23.52,23.53,23.5,23.5,118400.0,19.0964,19.1045,19.0801,19.0801,118400.0
2014-06-18 15:30:00,23.5,23.51,23.49,23.5,154400.0,19.0801,19.0882,19.072,19.0801,154400.0
2014-06-18 15:35:00,23.5,23.5,23.5,23.5,121400.0,19.0801,19.0801,19.0801,19.0801,121400.0
2014-06-18 15:40:00,23.51,23.52,23.49,23.52,205000.0,19.0882,19.0964,19.072,19.0964,205000.0
2014-06-18 15:45:00,23.52,23.6,23.52,23.6,225000.0,19.0964,19.1613,19.0964,19.1613,225000.0
2014-06-18 15:50:00,23.6,23.64,23.59,23.63,218800.0,19.1613,19.1938,19.1532,19.1857,218800.0
2014-06-18 15:55:00,23.64,23.64,23.63,23.64,280800.0,19.1938,19.1938,19.1857,19.1938,280800.0
2014-06-19 09:30:00,24.98,25.1,24.75,24.8,1429400.0,20.2818,20.3792,20.095,20.1356,1429400.0
2014-06-19 09:35:00,24.8,25.0,24.75,24.86,587000.0,20.1356,20.298,20.095,20.1843,587000.0
2014-06-19 09:40:00,24.86,25.0,24.85,24.96,408400.0,20.1843,20.298,20.1762,20.2655,408400.0
2014-06-19 09:45:00,24.96,25.09,24.91,25.0,476800.0,20.2655,20.3711,20.2249,20.298,476800.0
2014-06-19 09:50:00,24.99,25.05,24.92,25.0,436600.0,20.2899,20.3386,20.233,20.298,436600.0
2014-06-19 09:55:00,25.0,25.08,24.99,25.06,299200.0,20.298,20.363,20.2899,20.3467,299200.0
2014-06-19 10:00:00,25.06,25.09,24.92,24.97,453200.0,20.3467,20.3711,20.233,20.2736,453200.0
2014-06-19 10:05:00,24.98,25.06,24.95,25.03,171600.0,20.2818,20.3467,20.2574,20.3224,171600.0
2014-06-19 10:10:00,25.04,25.05,24.83,24.86,259000.0,20.3305,20.3386,20.16,20.1843,259000.0
2014-06-19 10:15:00,24.86,24.97,24.66,24.76,518400.0,20.1843,20.2736,20.0219,20.1031,518400.0
2014-06-19 10:20:00,24.76,24.89,24.68,24.89,227400.0,20.1031,20.2087,20.0382,20.2087,227400.0
2014-06-19 10:25:00,24.89,24.89,24.83,24.83,278800.0,20.2087,20.2087,20.16,20.16,278800.0
2014-06-19 10:30:00,24.84,24.85,24.82,24.84,204800.0,20.1681,20.1762,20.1519,20.1681,204800.0
2014-06-19 10:35:00,24.84,24.87,24.82,24.87,156000.0,20.1681,20.1924,20.1519,20.1924,156000.0
2014-06-19 10:40:00,24.87,25.03,24.86,25.0,230600.0,20.1924,20.3224,20.1843,20.298,230600.0
2014-06-19 10:45:00,24.99,25.0,24.94,24.94,133800.0,20.2899,20.298,20.2493,20.2493,133800.0
2014-06-19 10:50:00,24.94,25.0,24.93,24.99,127600.0,20.2493,20.298,20.2412,20.2899,127600.0
2014-06-19 10:55:00,24.99,25.06,24.99,25.02,117000.0,20.2899,20.3467,20.2899,20.3142,117000.0
2014-06-19 11:00:00,25.02,25.03,24.99,25.03,81400.0,20.3142,20.3224,20.2899,20.3224,81400.0
2014-06-19 11:05:00,25.02,25.04,24.99,24.99,172200.0,20.3142,20.3305,20.2899,20.2899,172200.0
2014-06-19 11:10:00,24.99,25.0,24.93,24.96,125400.0,20.2899,20.298,20.2412,20.2655,125400.0
2014-06-19 11:15:00,24.97,25.0,24.95,24.95,173600.0,20.2736,20.298,20.2574,20.2574,173600.0
2014-06-19 11:20:00,24.95,24.98,24.93,24.95,136600.0,20.2574,20.2818,20.2412,20.2574,136600.0
2014-06-19 11:25:00,24.95,24.99,24.94,24.95,71000.0,20.2574,20.2899,20.2493,20.2574,71000.0
2014-06-19 11:30:00,24.93,24.96,24.89,24.95,120800.0,20.2412,20.2655,20.2087,20.2574,120800.0
2014-06-19 11:35:00,24.95,24.98,24.93,24.98,40400.0,20.2574,20.2818,20.2412,20.2818,40400.0
2014-06-19 11:40:00,24.99,25.0,24.96,24.99,96400.0,20.2899,20.298,20.2655,20.2899,96400.0
2014-06-19 11:45:00,25.0,25.0,24.96,24.97,147200.0,20.298,20.298,20.2655,20.2736,147200.0
2014-06-19 11:50:00,24.97,24.98,24.95,24.97,69600.0,20.2736,20.2818,20.2574,20.2736,69600.0
2014-06-19 11:55:00,24.96,24.98,24.96,24.97,36400.0,20.2655,20.2818,20.2655,20.2736,36400.0
2014-06-19 12:00:00,24.98,25.0,24.97,24.99,60600.0,20.2818,20.298,20.2736,20.2899,60600.0
2014-06-19 12:05:00,24.98,24.98,24.91,24.91,137000.0,20.2818,20.2818,20.2249,20.2249,137000.0
2014-06-19 12:10:00,24.91,24.97,24.91,24.97,53400.0,20.2249,20.2736,20.2249,20.2736,53400.0
2014-06-19 12:15:00,24.96,25.0,24.96,25.0,66400.0,20.2655,20.298,20.2655,20.298,66400.0
2014-06-19 12:20:00,25.0,25.0,24.98,24.99,50800.0,20.298,20.298,20.2818,20.2899,50800.0
2014-06-19 12:25:00,24.99,24.99,24.98,24.98,54200.0,20.2899,20.2899,20.2818,20.2818,54200.0
2014-06-19 12:30:00,24.98,25.0,24.98,25.0,83400.0,20.2818,20.298,20.2818,20.298,83400.0
2014-06-19 12:35:00,25.0,25.0,24.99,25.0,20200.0,20.298,20.298,20.2899,20.298,20200.0
2014-06-19 12:40:00,25.0,25.0,24.93,24.98,98000.0,20.298,20.298,20.2412,20.2818,98000.0
2014-06-19 12:45:00,24.98,24.99,24.97,24.99,33400.0,20.2818,20.2899,20.2736,20.2899,33400.0
2014-06-19 12:50:00,24.99,24.99,24.97,24.99,89400.0,20.2899,20.2899,20.2736,20.2899,89400.0
2014-06-19 12:55:00,24.99,25.0,24.97,25.0,91600.0,20.2899,20.298,20.2736,20.298,91600.0
2014-06-19 13:00:00,25.0,25.0,24.95,24.95,189400.0,20.298,20.298,20.2574,20.2574,189400.0
2014-06-19 13:05:00,24.95,25.0,24.94,25.0,53600.0,20.2574,20.298,20.2493,20.298,53600.0
2014-06-19 13:10:00,25.0,25.0,24.86,24.86,192000.0,20.298,20.298,20.1843,20.1843,192000.0
2014-06-19 13:15:00,24.87,24.9,24.83,24.85,123000.0,20.1924,20.2168,20.16,20.1762,123000.0
2014-06-19 13:20:00,24.85,24.92,24.85,24.92,111800.0,20.1762,20.233,20.1762,20.233,111800.0
2014-06-19 13:25:00,24.92,24.93,24.88,24.9,151000.0,20.233,20.2412,20.2006,20.2168,151000.0
2014-06-19 13:30:00,24.9,24.91,24.86,24.9,56800.0,20.2168,20.2249,20.1843,20.2168,56800.0
2014-06-19 13:35:00,24.9,24.91,24.89,24.9,48600.0,20.2168,20.2249,20.2087,20.2168,48600.0
2014-06-19 13:40:00,24.9,24.92,24.86,24.89,53400.0,20.2168,20.233,20.1843,20.2087,53400.0
2014-06-19 13:45:00,24.89,24.99,24.88,24.97,121200.0,20.2087,20.2899,20.2006,20.2736,121200.0
2014-06-19 13:50:00,24.97,24.97,24.93,24.93,43200.0,20.2736,20.2736,20.2412,20.2412,43200.0
2014-06-19 13:55:00,24.93,24.95,24.91,24.93,64200.0,20.2412,20.2574,20.2249,20.2412,64200.0
2014-06-19 14:00:00,24.93,24.98,24.92,24.97,172000.0,20.2412,20.2818,20.233,20.2736,172000.0
2014-06-19 14:05:00,24.97,24.98,24.93,24.95,49800.0,20.2736,20.2818,20.2412,20.2574,49800.0
2014-06-19 14:10:00,24.94,24.95,24.92,24.92,50600.0,20.2493,20.2574,20.233,20.233,50600.0
2014-06-19 14:15:00,24.93,24.96,24.91,24.93,57200.0,20.2412,20.2655,20.2249,20.2412,57200.0
2014-06-19 14:20:00,24.93,24.96,24.92,24.94,87800.0,20.2412,20.2655,20.233,20.2493,87800.0
2014-06-19 14:25:00,24.94,24.95,24.92,24.93,48800.0,20.2493,20.2574,20.233,20.2412,48800.0
2014-06-19 14:30:00,24.93,24.93,24.86,24.89,136200.0,20.2412,20.2412,20.1843,20.2087,136200.0
2014-06-19 14:35:00,24.89,24.91,24.87,24.89,53200.0,20.2087,20.2249,20.1924,20.2087,53200.0
2014-06-19 14:40:00,24.9,24.93,24.89,24.91,63800.0,20.2168,20.2412,20.2087,20.2249,63800.0
2014-06-19 14:45:00,24.91,24.92,24.9,24.9,33400.0,20.2249,20.233,20.2168,20.2168,33400.0
2014-06-19 14:50:00,24.91,24.92,24.88,24.9,48200.0,20.2249,20.233,20.2006,20.2168,48200.0
2014-06-19 14:55:00,24.9,24.92,24.9,24.92,53600.0,20.2168,20.233,20.2168,20.233,53600.0
2014-06-19 15:00:00,24.92,24.93,24.89,24.91,314800.0,20.233,20.2412,20.2087,20.2249,314800.0
2014-06-19 15:05:00,24.9,24.91,24.89,24.9,45200.0,20.2168,20.2249,20.2087,20.2168,45200.0
2014-06-19 15:10:00,24.9,24.92,24.89,24.9,78800.0,20.2168,20.233,20.2087,20.2168,78800.0
2014-06-19 15:15:00,24.9,24.91,24.89,24.9,56400.0,20.2168,20.2249,20.2087,20.2168,56400.0
2014-06-19 15:20:00,24.9,24.9,24.9,24.9,108200.0,20.2168,20.2168,20.2168,20.2168,108200.0
2014-06-19 15:25:00,24.9,24.91,24.88,24.88,146200.0,20.2168,20.2249,20.2006,20.2006,146200.0
2014-06-19 15:30:00,24.89,24.89,24.86,24.86,163400.0,20.2087,20.2087,20.1843,20.1843,163400.0
2014-06-19 15:35:00,24.86,24.91,24.86,24.9,261800.0,20.1843,20.2249,20.1843,20.2168,261800.0
2014-06-19 15:40:00,24.9,24.9,24.88,24.89,173600.0,20.2168,20.2168,20.2006,20.2087,173600.0
2014-06-19 15:45:00,24.88,24.88,24.84,24.85,408800.0,20.2006,20.2006,20.1681,20.1762,408800.0
2014-06-19 15:50:00,24.85,24.86,24.82,24.82,454200.0,20.1762,20.1843,20.1519,20.1519,454200.0
2014-06-19 15:55:00,24.82,24.83,24.8,24.82,937000.0,20.1519,20.16,20.1356,20.1519,937000.0
2014-06-20 09:30:00,24.96,25.0,24.95,24.98,68800.0,20.2655,20.298,20.2574,20.2818,68800.0
2014-06-20 09:35:00,24.98,25.0,24.96,25.0,1340400.0,20.2818,20.298,20.2655,20.298,1340400.0
2014-06-20 09:40:00,25.0,25.0,24.98,25.0,224800.0,20.298,20.298,20.2818,20.298,224800.0
2014-06-20 09:45:00,25.0,25.08,24.98,25.08,229400.0,20.298,20.363,20.2818,20.363,229400.0
2014-06-20 09:50:00,25.08,25.1,24.97,24.98,347800.0,20.363,20.3792,20.2736,20.2818,347800.0
2014-06-20 09:55:00,24.98,25.0,24.96,24.99,263000.0,20.2818,20.298,20.2655,20.2899,263000.0
2014-06-20 10:00:00,24.99,25.0,24.97,25.0,167600.0,20.2899,20.298,20.2736,20.298,167600.0
2014-06-20 10:05:00,25.0,25.07,24.99,25.06,146800.0,20.298,20.3548,20.2899,20.3467,146800.0
2014-06-20 10:10:00,25.05,25.08,25.05,25.06,179800.0,20.3386,20.363,20.3386,20.3467,179800.0
2014-06-20 10:15:00,25.05,25.09,25.05,25.07,131800.0,20.3386,20.3711,20.3386,20.3548,131800.0
2014-06-20 10:20:00,25.07,25.08,25.04,25.07,194400.0,20.3548,20.363,20.3305,20.3548,194400.0
2014-06-20 10:25:00,25.07,25.08,25.06,25.06,112400.0,20.3548,20.363,20.3467,20.3467,112400.0
2014-06-20 10:30:00,25.06,25.08,25.06,25.07,80400.0,20.3467,20.363,20.3467,20.3548,80400.0
2014-06-20 10:35:00,25.07,25.09,25.07,25.07,67000.0,20.3548,20.3711,20.3548,20.3548,67000.0
2014-06-20 10:40:00,25.07,25.08,25.04,25.06,60800.0,20.3548,20.363,20.3305,20.3467,60800.0
2014-06-20 10:45:00,25.06,25.08,25.05,25.06,40600.0,20.3467,20.363,20.3386,20.3467,40600.0
2014-06-20 10:50:00,25.05,25.06,25.04,25.05,44800.0,20.3386,20.3467,20.3305,20.3386,44800.0
2014-06-20 10:55:00,25.04,25.05,24.98,25.0,121200.0,20.3305,20.3386,20.2818,20.298,121200.0
2014-06-20 11:00:00,25.0,25.02,24.99,25.0,43400.0,20.298,20.3142,20.2899,20.298,43400.0
2014-06-20 11:05:00,25.0,25.02,25.0,25.0,49000.0,20.298,20.3142,20.298,20.298,49000.0
2014-06-20 11:10:00,25.01,25.05,25.01,25.03,60200.0,20.3061,20.3386,20.3061,20.3224,60200.0
2014-06-20 11:15:00,25.03,25.03,25.02,25.02,51600.0,20.3224,20.3224,20.3142,20.3142,51600.0
2014-06-20 11:20:00,25.02,25.03,25.02,25.03,41000.0,20.3142,20.3224,20.3142,20.3224,41000.0
2014-06-20 11:25:00,25.02,25.03,25.02,25.02,30600.0,20.3142,20.3224,20.3142,20.3142,30600.0
2014-06-20 11:30:00,25.02,25.02,24.98,24.99,88200.0,20.3142,20.3142,20.2818,20.2899,88200.0
2014-06-20 11:35:00,24.99,25.02,24.99,24.99,53400.0,20.2899,20.3142,20.2899,20.2899,53400.0
2014-06-20 11:40:00,24.99,25.0,24.93,24.93,90600.0,20.2899,20.298,20.2412,20.2412,90600.0
2014-06-20 11:45:00,24.93,24.95,24.92,24.94,58000.0,20.2412,20.2574,20.233,20.2493,58000.0
2014-06-20 11:50:00,24.94,24.95,24.92,24.93,29800.0,20.2493,20.2574,20.233,20.2412,29800.0
2014-06-20 11:55:00,24.93,24.94,24.92,24.93,33000.0,20.2412,20.2493,20.233,20.2412,33000.0
2014-06-20 12:00:00,24.93,24.94,24.92,24.93,26400.0,20.2412,20.2493,20.233,20.2412,26400.0
2014-06-20 12:05:00,24.93,24.93,24.91,24.92,41600.0,20.2412,20.2412,20.2249,20.233,41600.0
2014-06-20 12:10:00,24.93,24.93,24.91,24.92,37000.0,20.2412,20.2412,20.2249,20.233,37000.0
2014-06-20 12:15:00,24.92,24.94,24.91,24.93,26600.0,20.233,20.2493,20.2249,20.2412,26600.0
2014-06-20 12:20:00,24.93,24.95,24.92,24.93,30600.0,20.2412,20.2574,20.233,20.2412,30600.0
2014-06-20 12:25:00,24.93,24.95,24.93,24.95,34200.0,20.2412,20.2574,20.2412,20.2574,34200.0
2014-06-20 12:30:00,24.95,24.95,24.93,24.93,20200.0,20.2574,20.2574,20.2412,20.2412,20200.0
2014-06-20 12:35:00,24.93,24.93,24.9,24.9,27800.0,20.2412,20.2412,20.2168,20.2168,27800.0
2014-06-20 12:40:00,24.9,24.91,24.89,24.89,4043400.0,20.2168,20.2249,20.2087,20.2087,4043400.0
2014-06-20 12:45:00,24.9,24.9,24.87,24.88,45000.0,20.2168,20.2168,20.1924,20.2006,45000.0
2014-06-20 12:50:00,24.88,24.88,24.84,24.84,42400.0,20.2006,20.2006,20.1681,20.1681,42400.0
2014-06-20 12:55:00,24.84,24.84,24.81,24.81,87600.0,20.1681,20.1681,20.1437,20.1437,87600.0
2014-06-20 13:00:00,24.81,24.85,24.81,24.85,49800.0,20.1437,20.1762,20.1437,20.1762,49800.0
2014-06-20 13:05:00,24.85,24.89,24.85,24.89,59600.0,20.1762,20.2087,20.1762,20.2087,59600.0
2014-06-20 13:10:00,24.89,24.93,24.88,24.93,61600.0,20.2087,20.2412,20.2006,20.2412,61600.0
2014-06-20 13:15:00,24.93,24.98,24.93,24.98,84400.0,20.2412,20.2818,20.2412,20.2818,84400.0
2014-06-20 13:20:00,24.98,24.98,24.95,24.95,96400.0,20.2818,20.2818,20.2574,20.2574,96400.0
2014-06-20 13:25:00,24.95,24.98,24.95,24.98,91600.0,20.2574,20.2818,20.2574,20.2818,91600.0
2014-06-20 13:30:00,24.98,24.98,24.95,24.97,126000.0,20.2818,20.2818,20.2574,20.2736,126000.0
2014-06-20 13:35:00,24.97,24.98,24.96,24.96,54800.0,20.2736,20.2818,20.2655,20.2655,54800.0
2014-06-20 13:40:00,24.96,24.96,24.93,24.95,50800.0,20.2655,20.2655,20.2412,20.2574,50800.0
2014-06-20 13:45:00,24.95,24.95,24.94,24.95,29000.0,20.2574,20.2574,20.2493,20.2574,29000.0
2014-06-20 13:50:00,24.95,24.96,24.95,24.95,51200.0,20.2574,20.2655,20.2574,20.2574,51200.0
2014-06-20 13:55:00,24.95,24.96,24.95,24.95,41600.0,20.2574,20.2655,20.2574,20.2574,41600.0
2014-06-20 14:00:00,24.95,24.95,24.94,24.95,27800.0,20.2574,20.2574,20.2493,20.2574,27800.0
2014-06-20 14:05:00,24.95,24.96,24.95,24.96,76200.0,20.2574,20.2655,20.2574,20.2655,76200.0
2014-06-20 14:10:00,24.96,24.97,24.95,24.97,40200.0,20.2655,20.2736,20.2574,20.2736,40200.0
2014-06-20 14:15:00,24.97,24.97,24.95,24.97,157800.0,20.2736,20.2736,20.2574,20.2736,157800.0
2014-06-20 14:20:00,24.97,25.0,24.97,24.99,103400.0,20.2736,20.298,20.2736,20.2899,103400.0
2014-06-20 14:25:00,24.99,24.99,24.97,24.98,37200.0,20.2899,20.2899,20.2736,20.2818,37200.0
2014-06-20 14:30:00,24.98,24.98,24.97,24.98,105600.0,20.2818,20.2818,20.2736,20.2818,105600.0
2014-06-20 14:35:00,24.98,24.98,24.97,24.98,99600.0,20.2818,20.2818,20.2736,20.2818,99600.0
2014-06-20 14:40:00,24.98,24.99,24.97,24.98,39000.0,20.2818,20.2899,20.2736,20.2818,39000.0
2014-06-20 14:45:00,24.97,24.98,24.97,24.97,58800.0,20.2736,20.2818,20.2736,20.2736,58800.0
2014-06-20 14:50:00,24.97,24.97,24.96,24.96,52000.0,20.2736,20.2736,20.2655,20.2655,52000.0
2014-06-20 14:55:00,24.96,24.98,24.96,24.98,70600.0,20.2655,20.2818,20.2655,20.2818,70600.0
2014-06-20 15:00:00,24.98,24.98,24.97,24.98,65800.0,20.2818,20.2818,20.2736,20.2818,65800.0
2014-06-20 15:05:00,24.98,24.98,24.97,24.98,96600.0,20.2818,20.2818,20.2736,20.2818,96600.0
2014-06-20 15:10:00,24.98,24.99,24.98,24.99,32200.0,20.2818,20.2899,20.2818,20.2899,32200.0
2014-06-20 15:15:00,24.99,24.99,24.98,24.98,42400.0,20.2899,20.2899,20.2818,20.2818,42400.0
2014-06-20 15:20:00,24.98,25.0,24.98,25.0,72600.0,20.2818,20.298,20.2818,20.298,72600.0
2014-06-20 15:25:00,25.0,25.0,24.99,25.0,71600.0,20.298,20.298,20.2899,20.298,71600.0
2014-06-20 15:30:00,24.99,25.0,24.99,24.99,80800.0,20.2899,20.298,20.2899,20.2899,80800.0
2014-06-20 15:35:00,25.0,25.0,24.96,24.98,111800.0,20.298,20.298,20.2655,20.2818,111800.0
2014-06-20 15:40:00,24.98,24.99,24.98,24.98,62200.0,20.2818,20.2899,20.2818,20.2818,62200.0
2014-06-20 15:45:00,24.98,24.99,24.95,24.95,210200.0,20.2818,20.2899,20.2574,20.2574,210200.0
2014-06-20 15:50:00,24.95,24.96,24.93,24.93,228800.0,20.2574,20.2655,20.2412,20.2412,228800.0
2014-06-20 15:55:00,24.93,24.95,24.92,24.93,721400.0,20.2412,20.2574,20.233,20.2412,721400.0
2014-06-23 09:30:00,24.8,24.81,24.7,24.72,240800.0,20.1356,20.1437,20.0544,20.0707,240800.0
2014-06-23 09:35:00,24.71,24.74,24.68,24.72,89000.0,20.0625,20.0869,20.0382,20.0707,89000.0
2014-06-23 09:40:00,24.72,24.78,24.72,24.74,87200.0,20.0707,20.1194,20.0707,20.0869,87200.0
2014-06-23 09:45:00,24.74,24.74,24.71,24.72,51000.0,20.0869,20.0869,20.0625,20.0707,51000.0
2014-06-23 09:50:00,24.72,24.74,24.7,24.73,79000.0,20.0707,20.0869,20.0544,20.0788,79000.0
2014-06-23 09:55:00,24.72,24.74,24.7,24.71,51000.0,20.0707,20.0869,20.0544,20.0625,51000.0
2014-06-23 10:00:00,24.71,24.75,24.71,24.73,77000.0,20.0625,20.095,20.0625,20.0788,77000.0
2014-06-23 10:05:00,24.73,24.76,24.71,24.71,78600.0,20.0788,20.1031,20.0625,20.0625,78600.0
2014-06-23 10:10:00,24.71,24.73,24.7,24.71,59600.0,20.0625,20.0788,20.0544,20.0625,59600.0
2014-06-23 10:15:00,24.71,24.8,24.71,24.8,109000.0,20.0625,20.1356,20.0625,20.1356,109000.0
2014-06-23 10:20:00,24.8,24.81,24.78,24.8,60200.0,20.1356,20.1437,20.1194,20.1356,60200.0
2014-06-23 10:25:00,24.8,24.86,24.8,24.86,43400.0,20.1356,20.1843,20.1356,20.1843,43400.0
2014-06-23 10:30:00,24.86,24.88,24.85,24.86,35000.0,20.1843,20.2006,20.1762,20.1843,35000.0
2014-06-23 10:35:00,24.86,24.88,24.84,24.84,34400.0,20.1843,20.2006,20.1681,20.1681,34400.0
2014-06-23 10:40:00,24.84,24.86,24.82,24.82,42200.0,20.1681,20.1843,20.1519,20.1519,42200.0
2014-06-23 10:45:00,24.82,24.86,24.82,24.85,41200.0,20.1519,20.1843,20.1519,20.1762,41200.0
2014-06-23 10:50:00,24.85,24.86,24.8,24.82,91000.0,20.1762,20.1843,20.1356,20.1519,91000.0
2014-06-23 10:55:00,24.82,24.85,24.81,24.85,47200.0,20.1519,20.1762,20.1437,20.1762,47200.0
2014-06-23 11:00:00,24.84,24.86,24.84,24.86,66000.0,20.1681,20.1843,20.1681,20.1843,66000.0
2014-06-23 11:05:00,24.86,24.87,24.85,24.86,52000.0,20.1843,20.1924,20.1762,20.1843,52000.0
2014-06-23 11:10:00,24.86,24.86,24.83,24.85,77200.0,20.1843,20.1843,20.16,20.1762,77200.0
2014-06-23 11:15:00,24.85,24.85,24.82,24.82,15400.0,20.1762,20.1762,20.1519,20.1519,15400.0
2014-06-23 11:20:00,24.82,24.87,24.82,24.86,58400.0,20.1519,20.1924,20.1519,20.1843,58400.0
2014-06-23 11:25:00,24.85,24.86,24.83,24.83,41800.0,20.1762,20.1843,20.16,20.16,41800.0
2014-06-23 11:30:00,24.83,24.84,24.81,24.82,47400.0,20.16,20.1681,20.1437,20.1519,47400.0
2014-06-23 11:35:00,24.81,24.81,24.76,24.79,54400.0,20.1437,20.1437,20.1031,20.1275,54400.0
2014-06-23 11:40:00,24.79,24.8,24.76,24.77,47600.0,20.1275,20.1356,20.1031,20.1113,47600.0
2014-06-23 11:45:00,24.77,24.77,24.75,24.75,61000.0,20.1113,20.1113,20.095,20.095,61000.0
2014-06-23 11:50:00,24.75,24.78,24.73,24.78,68400.0,20.095,20.1194,20.0788,20.1194,68400.0
2014-06-23 11:55:00,24.77,24.78,24.76,24.77,25200.0,20.1113,20.1194,20.1031,20.1113,25200.0
2014-06-23 12:00:00,24.77,24.77,24.77,24.77,25400.0,20.1113,20.1113,20.1113,20.1113,25400.0
2014-06-23 12:05:00,24.78,24.78,24.75,24.77,62400.0,20.1194,20.1194,20.095,20.1113,62400.0
2014-06-23 12:10:00,24.77,24.79,24.76,24.79,34000.0,20.1113,20.1275,20.1031,20.1275,34000.0
2014-06-23 12:15:00,24.79,24.79,24.77,24.77,45200.0,20.1275,20.1275,20.1113,20.1113,45200.0
2014-06-23 12:20:00,24.77,24.78,24.75,24.75,25400.0,20.1113,20.1194,20.095,20.095,25400.0
2014-06-23 12:25:00,24.75,24.75,24.74,24.75,38800.0,20.095,20.095,20.0869,20.095,38800.0
2014-06-23 12:30:00,24.74,24.75,24.74,24.74,26800.0,20.0869,20.095,20.0869,20.0869,26800.0
2014-06-23 12:35:00,24.74,24.75,24.72,24.74,42400.0,20.0869,20.095,20.0707,20.0869,42400.0
2014-06-23 12:40:00,24.74,24.75,24.72,24.72,22600.0,20.0869,20.095,20.0707,20.0707,22600.0
2014-06-23 12:45:00,24.72,24.73,24.72,24.72,20200.0,20.0707,20.0788,20.0707,20.0707,20200.0
2014-06-23 12:50:00,24.72,24.72,24.7,24.72,26800.0,20.0707,20.0707,20.0544,20.0707,26800.0
2014-06-23 12:55:00,24.72,24.73,24.7,24.7,14800.0,20.0707,20.0788,20.0544,20.0544,14800.0
2014-06-23 13:00:00,24.71,24.71,24.7,24.7,18400.0,20.0625,20.0625,20.0544,20.0544,18400.0
2014-06-23 13:05:00,24.7,24.72,24.7,24.72,27000.0,20.0544,20.0707,20.0544,20.0707,27000.0
2014-06-23 13:10:00,24.71,24.72,24.71,24.71,26600.0,20.0625,20.0707,20.0625,20.0625,26600.0
2014-06-23 13:15:00,24.71,24.71,24.68,24.69,24600.0,20.0625,20.0625,20.0382,20.0463,24600.0
2014-06-23 13:20:00,24.68,24.73,24.68,24.72,33200.0,20.0382,20.0788,20.0382,20.0707,33200.0
2014-06-23 13:25:00,24.72,24.72,24.71,24.71,6800.0,20.0707,20.0707,20.0625,20.0625,6800.0
2014-06-23 13:30:00,24.71,24.71,24.68,24.68,36000.0,20.0625,20.0625,20.0382,20.0382,36000.0
2014-06-23 13:35:00,24.68,24.71,24.68,24.71,25800.0,20.0382,20.0625,20.0382,20.0625,25800.0
2014-06-23 13:40:00,24.71,24.71,24.7,24.71,12200.0,20.0625,20.0625,20.0544,20.0625,12200.0
2014-06-23 13:45:00,24.71,24.72,24.7,24.72,17200.0,20.0625,20.0707,20.0544,20.0707,17200.0
2014-06-23 13:50:00,24.72,24.73,24.71,24.72,21400.0,20.0707,20.0788,20.0625,20.0707,21400.0
2014-06-23 13:55:00,24.72,24.73,24.72,24.72,23400.0,20.0707,20.0788,20.0707,20.0707,23400.0
2014-06-23 14:00:00,24.73,24.73,24.69,24.69,17800.0,20.0788,20.0788,20.0463,20.0463,17800.0
2014-06-23 14:05:00,24.69,24.7,24.68,24.69,24400.0,20.0463,20.0544,20.0382,20.0463,24400.0
2014-06-23 14:10:00,24.7,24.71,24.69,24.71,32000.0,20.0544,20.0625,20.0463,20.0625,32000.0
2014-06-23 14:15:00,24.71,24.72,24.7,24.7,20400.0,20.0625,20.0707,20.0544,20.0544,20400.0
2014-06-23 14:20:00,24.7,24.7,24.7,24.7,6400.0,20.0544,20.0544,20.0544,20.0544,6400.0
2014-06-23 14:25:00,24.7,24.7,24.68,24.69,57800.0,20.0544,20.0544,20.0382,20.0463,57800.0
2014-06-23 14:30:00,24.68,24.7,24.68,24.68,33600.0,20.0382,20.0544,20.0382,20.0382,33600.0
2014-06-23 14:35:00,24.68,24.69,24.68,24.69,16600.0,20.0382,20.0463,20.0382,20.0463,16600.0
2014-06-23 14:40:00,24.69,24.69,24.68,24.68,66400.0,20.0463,20.0463,20.0382,20.0382,66400.0
2014-06-23 14:45:00,24.68,24.68,24.68,24.68,50800.0,20.0382,20.0382,20.0382,20.0382,50800.0
2014-06-23 14:50:00,24.68,24.7,24.68,24.69,30800.0,20.0382,20.0544,20.0382,20.0463,30800.0
2014-06-23 14:55:00,24.69,24.7,24.69,24.69,28800.0,20.0463,20.0544,20.0463,20.0463,28800.0
2014-06-23 15:00:00,24.7,24.7,24.68,24.68,34200.0,20.0544,20.0544,20.0382,20.0382,34200.0
2014-06-23 15:05:00,24.68,24.68,24.68,24.68,49200.0,20.0382,20.0382,20.0382,20.0382,49200.0
2014-06-23 15:10:00,24.68,24.68,24.67,24.68,48600.0,20.0382,20.0382,20.0301,20.0382,48600.0
2014-06-23 15:15:00,24.68,24.68,24.68,24.68,9800.0,20.0382,20.0382,20.0382,20.0382,9800.0
2014-06-23 15:20:00,24.68,24.68,24.67,24.67,52400.0,20.0382,20.0382,20.0301,20.0301,52400.0
2014-06-23 15:25:00,24.67,24.68,24.67,24.67,55200.0,20.0301,20.0382,20.0301,20.0301,55200.0
2014-06-23 15:30:00,24.67,24.68,24.67,24.67,38600.0,20.0301,20.0382,20.0301,20.0301,38600.0
2014-06-23 15:35:00,24.67,24.68,24.66,24.68,67000.0,20.0301,20.0382,20.0219,20.0382,67000.0
2014-06-23 15:40:00,24.67,24.68,24.67,24.68,59400.0,20.0301,20.0382,20.0301,20.0382,59400.0
2014-06-23 15:45:00,24.67,24.68,24.66,24.67,144800.0,20.0301,20.0382,20.0219,20.0301,144800.0
2014-06-23 15:50:00,24.67,24.68,24.66,24.67,180800.0,20.0301,20.0382,20.0219,20.0301,180800.0
2014-06-23 15:55:00,24.67,24.71,24.66,24.7,315800.0,20.0301,20.0625,20.0219,20.0544,315800.0
2014-06-24 09:30:00,24.65,24.68,24.61,24.61,99200.0,20.0138,20.0382,19.9813,19.9813,99200.0
2014-06-24 09:35:00,24.61,24.61,24.55,24.57,63000.0,19.9813,19.9813,19.9326,19.9489,63000.0
2014-06-24 09:40:00,24.57,24.61,24.55,24.59,121400.0,19.9489,19.9813,19.9326,19.9651,121400.0
2014-06-24 09:45:00,24.6,24.65,24.6,24.63,35400.0,19.9732,20.0138,19.9732,19.9976,35400.0
2014-06-24 09:50:00,24.64,24.67,24.63,24.64,58000.0,20.0057,20.0301,19.9976,20.0057,58000.0
2014-06-24 09:55:00,24.64,24.66,24.61,24.66,30400.0,20.0057,20.0219,19.9813,20.0219,30400.0
2014-06-24 10:00:00,24.66,24.66,24.62,24.65,33800.0,20.0219,20.0219,19.9895,20.0138,33800.0
2014-06-24 10:05:00,24.66,24.68,24.64,24.66,90800.0,20.0219,20.0382,20.0057,20.0219,90800.0
2014-06-24 10:10:00,24.67,24.67,24.65,24.65,58800.0,20.0301,20.0301,20.0138,20.0138,58800.0
2014-06-24 10:15:00,24.66,24.67,24.64,24.65,32800.0,20.0219,20.0301,20.0057,20.0138,32800.0
2014-06-24 10:20:00,24.65,24.69,24.65,24.69,74600.0,20.0138,20.0463,20.0138,20.0463,74600.0
2014-06-24 10:25:00,24.68,24.71,24.67,24.7,51800.0,20.0382,20.0625,20.0301,20.0544,51800.0
2014-06-24 10:30:00,24.7,24.73,24.69,24.72,94400.0,20.0544,20.0788,20.0463,20.0707,94400.0
2014-06-24 10:35:00,24.72,24.74,24.72,24.74,40600.0,20.0707,20.0869,20.0707,20.0869,40600.0
2014-06-24 10:40:00,24.73,24.74,24.72,24.73,31000.0,20.0788,20.0869,20.0707,20.0788,31000.0
2014-06-24 10:45:00,24.73,24.73,24.7,24.71,26000.0,20.0788,20.0788,20.0544,20.0625,26000.0
2014-06-24 10:50:00,24.71,24.73,24.7,24.7,47800.0,20.0625,20.0788,20.0544,20.0544,47800.0
2014-06-24 10:55:00,24.71,24.71,24.68,24.7,23000.0,20.0625,20.0625,20.0382,20.0544,23000.0
2014-06-24 11:00:00,24.71,24.75,24.71,24.74,34000.0,20.0625,20.095,20.0625,20.0869,34000.0
2014-06-24 11:05:00,24.74,24.75,24.72,24.72,17800.0,20.0869,20.095,20.0707,20.0707,17800.0
2014-06-24 11:10:00,24.72,24.75,24.72,24.74,40200.0,20.0707,20.095,20.0707,20.0869,40200.0
2014-06-24 11:15:00,24.74,24.75,24.72,24.72,48800.0,20.0869,20.095,20.0707,20.0707,48800.0
2014-06-24 11:20:00,24.72,24.73,24.71,24.71,65600.0,20.0707,20.0788,20.0625,20.0625,65600.0
2014-06-24 11:25:00,24.71,24.71,24.68,24.69,24600.0,20.0625,20.0625,20.0382,20.0463,24600.0
2014-06-24 11:30:00,24.69,24.69,24.68,24.68,32800.0,20.0463,20.0463,20.0382,20.0382,32800.0
2014-06-24 11:35:00,24.67,24.7,24.67,24.68,49800.0,20.0301,20.0544,20.0301,20.0382,49800.0
2014-06-24 11:40:00,24.68,24.68,24.65,24.68,47200.0,20.0382,20.0382,20.0138,20.0382,47200.0
2014-06-24 11:45:00,24.68,24.7,24.67,24.67,16200.0,20.0382,20.0544,20.0301,20.0301,16200.0
2014-06-24 11:50:00,24.67,24.68,24.66,24.67,34000.0,20.0301,20.0382,20.0219,20.0301,34000.0
2014-06-24 11:55:00,24.67,24.68,24.66,24.66,31600.0,20.0301,20.0382,20.0219,20.0219,31600.0
2014-06-24 12:00:00,24.67,24.68,24.66,24.67,42400.0,20.0301,20.0382,20.0219,20.0301,42400.0
2014-06-24 12:05:00,24.67,24.67,24.66,24.66,32200.0,20.0301,20.0301,20.0219,20.0219,32200.0
2014-06-24 12:10:00,24.67,24.67,24.65,24.65,108600.0,20.0301,20.0301,20.0138,20.0138,108600.0
2014-06-24 12:15:00,24.65,24.68,24.65,24.68,124600.0,20.0138,20.0382,20.0138,20.0382,124600.0
2014-06-24 12:20:00,24.68,24.71,24.68,24.71,68200.0,20.0382,20.0625,20.0382,20.0625,68200.0
2014-06-24 12:25:00,24.71,24.71,24.68,24.7,56600.0,20.0625,20.0625,20.0382,20.0544,56600.0
2014-06-24 12:30:00,24.7,24.7,24.68,24.68,30600.0,20.0544,20.0544,20.0382,20.0382,30600.0
2014-06-24 12:35:00,24.68,24.68,24.66,24.67,25600.0,20.0382,20.0382,20.0219,20.0301,25600.0
2014-06-24 12:40:00,24.67,24.69,24.67,24.68,28000.0,20.0301,20.0463,20.0301,20.0382,28000.0
2014-06-24 12:45:00,24.68,24.68,24.66,24.67,54800.0,20.0382,20.0382,20.0219,20.0301,54800.0
2014-06-24 12:50:00,24.67,24.68,24.67,24.68,15600.0,20.0301,20.0382,20.0301,20.0382,15600.0
2014-06-24 12:55:00,24.68,24.68,24.67,24.67,50000.0,20.0382,20.0382,20.0301,20.0301,50000.0
2014-06-24 13:00:00,24.66,24.67,24.61,24.62,47000.0,20.0219,20.0301,19.9813,19.9895,47000.0
2014-06-24 13:05:00,24.61,24.65,24.61,24.65,49200.0,19.9813,20.0138,19.9813,20.0138,49200.0
2014-06-24 13:10:00,24.64,24.64,24.61,24.62,23000.0,20.0057,20.0057,19.9813,19.9895,23000.0
2014-06-24 13:15:00,24.62,24.64,24.61,24.61,37200.0,19.9895,20.0057,19.9813,19.9813,37200.0
2014-06-24 13:20:00,24.61,24.65,24.61,24.64,53200.0,19.9813,20.0138,19.9813,20.0057,53200.0
2014-06-24 13:25:00,24.64,24.66,24.63,24.66,26400.0,20.0057,20.0219,19.9976,20.0219,26400.0
2014-06-24 13:30:00,24.66,24.67,24.65,24.66,40600.0,20.0219,20.0301,20.0138,20.0219,40600.0
2014-06-24 13:35:00,24.66,24.67,24.65,24.65,34000.0,20.0219,20.0301,20.0138,20.0138,34000.0
2014-06-24 13:40:00,24.65,24.66,24.64,24.64,22000.0,20.0138,20.0219,20.0057,20.0057,22000.0
2014-06-24 13:45:00,24.64,24.66,24.64,24.65,57600.0,20.0057,20.0219,20.0057,20.0138,57600.0
2014-06-24 13:50:00,24.65,24.67,24.63,24.65,36400.0,20.0138,20.0301,19.9976,20.0138,36400.0
2014-06-24 13:55:00,24.65,24.65,24.64,24.64,20200.0,20.0138,20.0138,20.0057,20.0057,20200.0
2014-06-24 14:00:00,24.63,24.66,24.63,24.66,53800.0,19.9976,20.0219,19.9976,20.0219,53800.0
2014-06-24 14:05:00,24.65,24.65,24.62,24.63,31600.0,20.0138,20.0138,19.9895,19.9976,31600.0
2014-06-24 14:10:00,24.63,24.65,24.63,24.64,18600.0,19.9976,20.0138,19.9976,20.0057,18600.0
2014-06-24 14:15:00,24.65,24.65,24.63,24.63,32400.0,20.0138,20.0138,19.9976,19.9976,32400.0
2014-06-24 14:20:00,24.64,24.65,24.64,24.64,25600.0,20.0057,20.0138,20.0057,20.0057,25600.0
2014-06-24 14:25:00,24.64,24.64,24.63,24.64,50000.0,20.0057,20.0057,19.9976,20.0057,50000.0
2014-06-24 14:30:00,24.63,24.63,24.6,24.61,29400.0,19.9976,19.9976,19.9732,19.9813,29400.0
2014-06-24 14:35:00,24.61,24.63,24.61,24.63,19600.0,19.9813,19.9976,19.9813,19.9976,19600.0
2014-06-24 14:40:00,24.63,24.63,24.61,24.63,40800.0,19.9976,19.9976,19.9813,19.9976,40800.0
2014-06-24 14:45:00,24.63,24.64,24.61,24.63,28800.0,19.9976,20.0057,19.9813,19.9976,28800.0
2014-06-24 14:50:00,24.62,24.63,24.61,24.63,32600.0,19.9895,19.9976,19.9813,19.9976,32600.0
2014-06-24 14:55:00,24.62,24.62,24.61,24.61,35600.0,19.9895,19.9895,19.9813,19.9813,35600.0
2014-06-24 15:00:00,24.61,24.61,24.58,24.59,59600.0,19.9813,19.9813,19.957,19.9651,59600.0
2014-06-24 15:05:00,24.59,24.6,24.58,24.59,51600.0,19.9651,19.9732,19.957,19.9651,51600.0
2014-06-24 15:10:00,24.59,24.59,24.56,24.58,106600.0,19.9651,19.9651,19.9408,19.957,106600.0
2014-06-24 15:15:00,24.58,24.59,24.58,24.59,41600.0,19.957,19.9651,19.957,19.9651,41600.0
2014-06-24 15:20:00,24.58,24.6,24.57,24.6,83400.0,19.957,19.9732,19.9489,19.9732,83400.0
2014-06-24 15:25:00,24.6,24.61,24.58,24.59,66200.0,19.9732,19.9813,19.957,19.9651,66200.0
2014-06-24 15:30:00,24.59,24.61,24.58,24.59,74000.0,19.9651,19.9813,19.957,19.9651,74000.0
2014-06-24 15:35:00,24.59,24.61,24.58,24.6,94800.0,19.9651,19.9813,19.957,19.9732,94800.0
2014-06-24 15:40:00,24.6,24.62,24.59,24.61,192200.0,19.9732,19.9895,19.9651,19.9813,192200.0
2014-06-24 15:45:00,24.61,24.63,24.6,24.62,134200.0,19.9813,19.9976,19.9732,19.9895,134200.0
2014-06-24 15:50:00,24.62,24.63,24.59,24.59,123600.0,19.9895,19.9976,19.9651,19.9651,123600.0
2014-06-24 15:55:00,24.59,24.61,24.58,24.59,426400.0,19.9651,19.9813,19.957,19.9651,426400.0
2014-06-25 09:30:00,24.61,24.68,24.58,24.67,90600.0,19.9813,20.0382,19.957,20.0301,90600.0
2014-06-25 09:35:00,24.68,24.69,24.63,24.65,89800.0,20.0382,20.0463,19.9976,20.0138,89800.0
2014-06-25 09:40:00,24.64,24.71,24.64,24.67,78000.0,20.0057,20.0625,20.0057,20.0301,78000.0
2014-06-25 09:45:00,24.67,24.68,24.61,24.66,120200.0,20.0301,20.0382,19.9813,20.0219,120200.0
2014-06-25 09:50:00,24.66,24.67,24.61,24.61,107000.0,20.0219,20.0301,19.9813,19.9813,107000.0
2014-06-25 09:55:00,24.61,24.61,24.57,24.58,59800.0,19.9813,19.9813,19.9489,19.957,59800.0
2014-06-25 10:00:00,24.58,24.6,24.56,24.58,96000.0,19.957,19.9732,19.9408,19.957,96000.0
2014-06-25 10:05:00,24.58,24.61,24.55,24.61,104600.0,19.957,19.9813,19.9326,19.9813,104600.0
2014-06-25 10:10:00,24.61,24.63,24.59,24.61,41000.0,19.9813,19.9976,19.9651,19.9813,41000.0
2014-06-25 10:15:00,24.61,24.61,24.56,24.57,59800.0,19.9813,19.9813,19.9408,19.9489,59800.0
2014-06-25 10:20:00,24.58,24.59,24.57,24.57,54000.0,19.957,19.9651,19.9489,19.9489,54000.0
2014-06-25 10:25:00,24.57,24.61,24.56,24.61,139800.0,19.9489,19.9813,19.9408,19.9813,139800.0
2014-06-25 10:30:00,24.61,24.66,24.61,24.66,62400.0,19.9813,20.0219,19.9813,20.0219,62400.0
2014-06-25 10:35:00,24.66,24.71,24.66,24.7,241800.0,20.0219,20.0625,20.0219,20.0544,241800.0
2014-06-25 10:40:00,24.7,24.7,24.67,24.7,139400.0,20.0544,20.0544,20.0301,20.0544,139400.0
2014-06-25 10:45:00,24.7,24.7,24.67,24.67,104800.0,20.0544,20.0544,20.0301,20.0301,104800.0
2014-06-25 10:50:00,24.68,24.68,24.65,24.66,87000.0,20.0382,20.0382,20.0138,20.0219,87000.0
2014-06-25 10:55:00,24.66,24.68,24.66,24.67,67800.0,20.0219,20.0382,20.0219,20.0301,67800.0
2014-06-25 11:00:00,24.68,24.68,24.65,24.67,51000.0,20.0382,20.0382,20.0138,20.0301,51000.0
2014-06-25 11:05:00,24.67,24.68,24.66,24.66,55000.0,20.0301,20.0382,20.0219,20.0219,55000.0
2014-06-25 11:10:00,24.66,24.67,24.64,24.64,61200.0,20.0219,20.0301,20.0057,20.0057,61200.0
2014-06-25 11:15:00,24.64,24.65,24.61,24.65,106400.0,20.0057,20.0138,19.9813,20.0138,106400.0
2014-06-25 11:20:00,24.65,24.67,24.64,24.65,82400.0,20.0138,20.0301,20.0057,20.0138,82400.0
2014-06-25 11:25:00,24.65,24.67,24.65,24.65,63400.0,20.0138,20.0301,20.0138,20.0138,63400.0
2014-06-25 11:30:00,24.66,24.67,24.64,24.67,62800.0,20.0219,20.0301,20.0057,20.0301,62800.0
2014-06-25 11:35:00,24.67,24.67,24.64,24.67,81200.0,20.0301,20.0301,20.0057,20.0301,81200.0
2014-06-25 11:40:00,24.67,24.67,24.66,24.67,58600.0,20.0301,20.0301,20.0219,20.0301,58600.0
2014-06-25 11:45:00,24.67,24.68,24.63,24.64,81600.0,20.0301,20.0382,19.9976,20.0057,81600.0
2014-06-25 11:50:00,24.64,24.66,24.63,24.65,56800.0,20.0057,20.0219,19.9976,20.0138,56800.0
2014-06-25 11:55:00,24.65,24.66,24.64,24.65,72600.0,20.0138,20.0219,20.0057,20.0138,72600.0
2014-06-25 12:00:00,24.65,24.68,24.65,24.66,52000.0,20.0138,20.0382,20.0138,20.0219,52000.0
2014-06-25 12:05:00,24.66,24.66,24.63,24.65,56400.0,20.0219,20.0219,19.9976,20.0138,56400.0
2014-06-25 12:10:00,24.65,24.66,24.64,24.66,61000.0,20.0138,20.0219,20.0057,20.0219,61000.0
2014-06-25 12:15:00,24.66,24.66,24.63,24.63,67200.0,20.0219,20.0219,19.9976,19.9976,67200.0
2014-06-25 12:20:00,24.63,24.65,24.63,24.65,38600.0,19.9976,20.0138,19.9976,20.0138,38600.0
2014-06-25 12:25:00,24.65,24.65,24.63,24.64,57200.0,20.0138,20.0138,19.9976,20.0057,57200.0
2014-06-25 12:30:00,24.64,24.65,24.61,24.61,89800.0,20.0057,20.0138,19.9813,19.9813,89800.0
2014-06-25 12:35:00,24.6,24.61,24.59,24.59,52200.0,19.9732,19.9813,19.9651,19.9651,52200.0
2014-06-25 12:40:00,24.59,24.61,24.58,24.6,65600.0,19.9651,19.9813,19.957,19.9732,65600.0
2014-06-25 12:45:00,24.61,24.61,24.59,24.59,38400.0,19.9813,19.9813,19.9651,19.9651,38400.0
2014-06-25 12:50:00,24.6,24.61,24.59,24.61,57400.0,19.9732,19.9813,19.9651,19.9813,57400.0
2014-06-25 12:55:00,24.61,24.61,24.59,24.6,39600.0,19.9813,19.9813,19.9651,19.9732,39600.0
2014-06-25 13:00:00,24.59,24.61,24.59,24.61,36600.0,19.9651,19.9813,19.9651,19.9813,36600.0
2014-06-25 13:05:00,24.61,24.61,24.59,24.59,55600.0,19.9813,19.9813,19.9651,19.9651,55600.0
2014-06-25 13:10:00,24.6,24.6,24.57,24.58,56200.0,19.9732,19.9732,19.9489,19.957,56200.0
2014-06-25 13:15:00,24.58,24.59,24.58,24.59,38400.0,19.957,19.9651,19.957,19.9651,38400.0
2014-06-25 13:20:00,24.59,24.59,24.58,24.59,54200.0,19.9651,19.9651,19.957,19.9651,54200.0
2014-06-25 13:25:00,24.58,24.59,24.57,24.57,53000.0,19.957,19.9651,19.9489,19.9489,53000.0
2014-06-25 13:30:00,24.57,24.58,24.56,24.58,66200.0,19.9489,19.957,19.9408,19.957,66200.0
2014-06-25 13:35:00,24.57,24.58,24.57,24.57,45400.0,19.9489,19.957,19.9489,19.9489,45400.0
2014-06-25 13:40:00,24.58,24.58,24.55,24.58,46400.0,19.957,19.957,19.9326,19.957,46400.0
2014-06-25 13:45:00,24.58,24.58,24.56,24.56,44400.0,19.957,19.957,19.9408,19.9408,44400.0
2014-06-25 13:50:00,24.56,24.57,24.56,24.57,36600.0,19.9408,19.9489,19.9408,19.9489,36600.0
2014-06-25 13:55:00,24.57,24.59,24.56,24.57,52000.0,19.9489,19.9651,19.9408,19.9489,52000.0
2014-06-25 14:00:00,24.57,24.59,24.56,24.59,55400.0,19.9489,19.9651,19.9408,19.9651,55400.0
2014-06-25 14:05:00,24.58,24.58,24.56,24.57,69000.0,19.957,19.957,19.9408,19.9489,69000.0
2014-06-25 14:10:00,24.57,24.58,24.56,24.57,68600.0,19.9489,19.957,19.9408,19.9489,68600.0
2014-06-25 14:15:00,24.57,24.57,24.56,24.57,44000.0,19.9489,19.9489,19.9408,19.9489,44000.0
2014-06-25 14:20:00,24.57,24.59,24.57,24.59,59000.0,19.9489,19.9651,19.9489,19.9651,59000.0
2014-06-25 14:25:00,24.59,24.6,24.57,24.57,49000.0,19.9651,19.9732,19.9489,19.9489,49000.0
2014-06-25 14:30:00,24.58,24.58,24.56,24.57,83800.0,19.957,19.957,19.9408,19.9489,83800.0
2014-06-25 14:35:00,24.56,24.57,24.55,24.56,66200.0,19.9408,19.9489,19.9326,19.9408,66200.0
2014-06-25 14:40:00,24.56,24.56,24.53,24.53,68200.0,19.9408,19.9408,19.9164,19.9164,68200.0
2014-06-25 14:45:00,24.53,24.54,24.51,24.52,85800.0,19.9164,19.9245,19.9002,19.9083,85800.0
2014-06-25 14:50:00,24.52,24.57,24.52,24.57,76400.0,19.9083,19.9489,19.9083,19.9489,76400.0
2014-06-25 14:55:00,24.57,24.57,24.57,24.57,50000.0,19.9489,19.9489,19.9489,19.9489,50000.0
2014-06-25 15:00:00,24.57,24.58,24.56,24.57,59800.0,19.9489,19.957,19.9408,19.9489,59800.0
2014-06-25 15:05:00,24.57,24.58,24.57,24.58,48200.0,19.9489,19.957,19.9489,19.957,48200.0
2014-06-25 15:10:00,24.57,24.59,24.57,24.59,67600.0,19.9489,19.9651,19.9489,19.9651,67600.0
2014-06-25 15:15:00,24.59,24.61,24.58,24.61,39200.0,19.9651,19.9813,19.957,19.9813,39200.0
2014-06-25 15:20:00,24.6,24.62,24.6,24.61,67400.0,19.9732,19.9895,19.9732,19.9813,67400.0
2014-06-25 15:25:00,24.61,24.61,24.59,24.59,48400.0,19.9813,19.9813,19.9651,19.9651,48400.0
2014-06-25 15:30:00,24.59,24.6,24.59,24.6,74800.0,19.9651,19.9732,19.9651,19.9732,74800.0
2014-06-25 15:35:00,24.6,24.63,24.6,24.63,73800.0,19.9732,19.9976,19.9732,19.9976,73800.0
2014-06-25 15:40:00,24.63,24.64,24.61,24.61,89800.0,19.9976,20.0057,19.9813,19.9813,89800.0
2014-06-25 15:45:00,24.61,24.61,24.59,24.6,97200.0,19.9813,19.9813,19.9651,19.9732,97200.0
2014-06-25 15:50:00,24.6,24.61,24.6,24.6,74800.0,19.9732,19.9813,19.9732,19.9732,74800.0
2014-06-25 15:55:00,24.6,24.62,24.6,24.61,212800.0,19.9732,19.9895,19.9732,19.9813,212800.0
2014-06-26 09:30:00,24.63,24.63,24.51,24.6,116000.0,19.9976,19.9976,19.9002,19.9732,116000.0
2014-06-26 09:35:00,24.6,24.61,24.54,24.6,41800.0,19.9732,19.9813,19.9245,19.9732,41800.0
2014-06-26 09:40:00,24.6,24.61,24.56,24.58,38200.0,19.9732,19.9813,19.9408,19.957,38200.0
2014-06-26 09:45:00,24.58,24.61,24.56,24.61,118400.0,19.957,19.9813,19.9408,19.9813,118400.0
2014-06-26 09:50:00,24.6,24.62,24.58,24.61,91600.0,19.9732,19.9895,19.957,19.9813,91600.0
2014-06-26 09:55:00,24.62,24.64,24.58,24.61,98400.0,19.9895,20.0057,19.957,19.9813,98400.0
2014-06-26 10:00:00,24.61,24.64,24.61,24.63,81600.0,19.9813,20.0057,19.9813,19.9976,81600.0
2014-06-26 10:05:00,24.63,24.66,24.63,24.64,147600.0,19.9976,20.0219,19.9976,20.0057,147600.0
2014-06-26 10:10:00,24.64,24.64,24.58,24.58,98600.0,20.0057,20.0057,19.957,19.957,98600.0
2014-06-26 10:15:00,24.58,24.61,24.58,24.59,64400.0,19.957,19.9813,19.957,19.9651,64400.0
2014-06-26 10:20:00,24.59,24.61,24.57,24.57,71200.0,19.9651,19.9813,19.9489,19.9489,71200.0
2014-06-26 10:25:00,24.57,24.62,24.57,24.62,75200.0,19.9489,19.9895,19.9489,19.9895,75200.0
2014-06-26 10:30:00,24.62,24.88,24.61,24.67,888800.0,19.9895,20.2006,19.9813,20.0301,888800.0
2014-06-26 10:35:00,24.67,24.68,24.64,24.65,78000.0,20.0301,20.0382,20.0057,20.0138,78000.0
2014-06-26 10:40:00,24.65,24.67,24.61,24.67,59000.0,20.0138,20.0301,19.9813,20.0301,59000.0
2014-06-26 10:45:00,24.67,24.68,24.65,24.66,67000.0,20.0301,20.0382,20.0138,20.0219,67000.0
2014-06-26 10:50:00,24.66,24.66,24.62,24.62,49400.0,20.0219,20.0219,19.9895,19.9895,49400.0
2014-06-26 10:55:00,24.63,24.64,24.61,24.64,75800.0,19.9976,20.0057,19.9813,20.0057,75800.0
2014-06-26 11:00:00,24.64,24.74,24.64,24.73,151600.0,20.0057,20.0869,20.0057,20.0788,151600.0
2014-06-26 11:05:00,24.73,24.75,24.72,24.75,76400.0,20.0788,20.095,20.0707,20.095,76400.0
2014-06-26 11:10:00,24.75,24.79,24.75,24.79,118400.0,20.095,20.1275,20.095,20.1275,118400.0
2014-06-26 11:15:00,24.79,24.82,24.79,24.82,89600.0,20.1275,20.1519,20.1275,20.1519,89600.0
2014-06-26 11:20:00,24.82,24.83,24.81,24.81,74400.0,20.1519,20.16,20.1437,20.1437,74400.0
2014-06-26 11:25:00,24.81,24.81,24.75,24.75,70400.0,20.1437,20.1437,20.095,20.095,70400.0
2014-06-26 11:30:00,24.75,24.79,24.75,24.78,53200.0,20.095,20.1275,20.095,20.1194,53200.0
2014-06-26 11:35:00,24.78,24.81,24.78,24.81,42000.0,20.1194,20.1437,20.1194,20.1437,42000.0
2014-06-26 11:40:00,24.81,24.82,24.79,24.79,52600.0,20.1437,20.1519,20.1275,20.1275,52600.0
2014-06-26 11:45:00,24.8,24.8,24.77,24.78,42000.0,20.1356,20.1356,20.1113,20.1194,42000.0
2014-06-26 11:50:00,24.78,24.78,24.71,24.73,68200.0,20.1194,20.1194,20.0625,20.0788,68200.0
2014-06-26 11:55:00,24.73,24.77,24.73,24.74,59000.0,20.0788,20.1113,20.0788,20.0869,59000.0
2014-06-26 12:00:00,24.74,24.78,24.73,24.78,31200.0,20.0869,20.1194,20.0788,20.1194,31200.0
2014-06-26 12:05:00,24.78,24.78,24.72,24.72,59000.0,20.1194,20.1194,20.0707,20.0707,59000.0
2014-06-26 12:10:00,24.71,24.73,24.71,24.72,36800.0,20.0625,20.0788,20.0625,20.0707,36800.0
2014-06-26 12:15:00,24.72,24.72,24.71,24.72,45200.0,20.0707,20.0707,20.0625,20.0707,45200.0
2014-06-26 12:20:00,24.72,24.74,24.72,24.72,41400.0,20.0707,20.0869,20.0707,20.0707,41400.0
2014-06-26 12:25:00,24.72,24.75,24.72,24.74,42400.0,20.0707,20.095,20.0707,20.0869,42400.0
2014-06-26 12:30:00,24.74,24.77,24.74,24.77,42800.0,20.0869,20.1113,20.0869,20.1113,42800.0
2014-06-26 12:35:00,24.76,24.77,24.75,24.76,39400.0,20.1031,20.1113,20.095,20.1031,39400.0
2014-06-26 12:40:00,24.76,24.77,24.75,24.75,47800.0,20.1031,20.1113,20.095,20.095,47800.0
2014-06-26 12:45:00,24.75,24.76,24.74,24.75,50000.0,20.095,20.1031,20.0869,20.095,50000.0
2014-06-26 12:50:00,24.75,24.75,24.74,24.74,36800.0,20.095,20.095,20.0869,20.0869,36800.0
2014-06-26 12:55:00,24.73,24.74,24.69,24.69,57400.0,20.0788,20.0869,20.0463,20.0463,57400.0
2014-06-26 13:00:00,24.69,24.71,24.67,24.68,62800.0,20.0463,20.0625,20.0301,20.0382,62800.0
2014-06-26 13:05:00,24.68,24.71,24.68,24.7,42600.0,20.0382,20.0625,20.0382,20.0544,42600.0
2014-06-26 13:10:00,24.7,24.71,24.69,24.71,49400.0,20.0544,20.0625,20.0463,20.0625,49400.0
2014-06-26 13:15:00,24.71,24.72,24.7,24.72,52800.0,20.0625,20.0707,20.0544,20.0707,52800.0
2014-06-26 13:20:00,24.72,24.73,24.7,24.72,43200.0,20.0707,20.0788,20.0544,20.0707,43200.0
2014-06-26 13:25:00,24.72,24.74,24.72,24.74,42600.0,20.0707,20.0869,20.0707,20.0869,42600.0
2014-06-26 13:30:00,24.74,24.74,24.73,24.74,43600.0,20.0869,20.0869,20.0788,20.0869,43600.0
2014-06-26 13:35:00,24.74,24.75,24.74,24.75,47800.0,20.0869,20.095,20.0869,20.095,47800.0
2014-06-26 13:40:00,24.75,24.75,24.74,24.75,51000.0,20.095,20.095,20.0869,20.095,51000.0
2014-06-26 13:45:00,24.75,24.75,24.74,24.75,39000.0,20.095,20.095,20.0869,20.095,39000.0
2014-06-26 13:50:00,24.75,24.75,24.72,24.73,56400.0,20.095,20.095,20.0707,20.0788,56400.0
2014-06-26 13:55:00,24.72,24.75,24.72,24.73,71000.0,20.0707,20.095,20.0707,20.0788,71000.0
2014-06-26 14:00:00,24.73,24.75,24.73,24.75,39600.0,20.0788,20.095,20.0788,20.095,39600.0
2014-06-26 14:05:00,24.75,24.75,24.74,24.75,43200.0,20.095,20.095,20.0869,20.095,43200.0
2014-06-26 14:10:00,24.75,24.75,24.71,24.71,72600.0,20.095,20.095,20.0625,20.0625,72600.0
2014-06-26 14:15:00,24.71,24.73,24.71,24.72,68800.0,20.0625,20.0788,20.0625,20.0707,68800.0
2014-06-26 14:20:00,24.72,24.72,24.71,24.71,44400.0,20.0707,20.0707,20.0625,20.0625,44400.0
2014-06-26 14:25:00,24.71,24.73,24.71,24.73,34000.0,20.0625,20.0788,20.0625,20.0788,34000.0
2014-06-26 14:30:00,24.73,24.73,24.71,24.72,51600.0,20.0788,20.0788,20.0625,20.0707,51600.0
2014-06-26 14:35:00,24.72,24.72,24.7,24.71,46000.0,20.0707,20.0707,20.0544,20.0625,46000.0
2014-06-26 14:40:00,24.71,24.72,24.71,24.72,32200.0,20.0625,20.0707,20.0625,20.0707,32200.0
2014-06-26 14:45:00,24.72,24.72,24.71,24.72,46800.0,20.0707,20.0707,20.0625,20.0707,46800.0
2014-06-26 14:50:00,24.72,24.72,24.7,24.72,66400.0,20.0707,20.0707,20.0544,20.0707,66400.0
2014-06-26 14:55:00,24.71,24.72,24.7,24.7,50600.0,20.0625,20.0707,20.0544,20.0544,50600.0
2014-06-26 15:00:00,24.7,24.72,24.68,24.7,60200.0,20.0544,20.0707,20.0382,20.0544,60200.0
2014-06-26 15:05:00,24.7,24.73,24.7,24.73,70600.0,20.0544,20.0788,20.0544,20.0788,70600.0
2014-06-26 15:10:00,24.73,24.74,24.71,24.71,75600.0,20.0788,20.0869,20.0625,20.0625,75600.0
2014-06-26 15:15:00,24.72,24.72,24.69,24.7,56000.0,20.0707,20.0707,20.0463,20.0544,56000.0
2014-06-26 15:20:00,24.7,24.73,24.7,24.73,47600.0,20.0544,20.0788,20.0544,20.0788,47600.0
2014-06-26 15:25:00,24.73,24.73,24.68,24.68,82200.0,20.0788,20.0788,20.0382,20.0382,82200.0
2014-06-26 15:30:00,24.68,24.71,24.68,24.7,98600.0,20.0382,20.0625,20.0382,20.0544,98600.0
2014-06-26 15:35:00,24.7,24.71,24.68,24.71,87800.0,20.0544,20.0625,20.0382,20.0625,87800.0
2014-06-26 15:40:00,24.71,24.72,24.68,24.7,133800.0,20.0625,20.0707,20.0382,20.0544,133800.0
2014-06-26 15:45:00,24.7,24.71,24.68,24.7,90600.0,20.0544,20.0625,20.0382,20.0544,90600.0
2014-06-26 15:50:00,24.7,24.71,24.68,24.68,133800.0,20.0544,20.0625,20.0382,20.0382,133800.0
2014-06-26 15:55:00,24.68,24.7,24.68,24.7,219800.0,20.0382,20.0544,20.0382,20.0544,219800.0
2014-06-27 09:30:00,24.74,24.75,24.66,24.66,111400.0,20.0869,20.095,20.0219,20.0219,111400.0
2014-06-27 09:35:00,24.66,24.69,24.64,24.64,15400.0,20.0219,20.0463,20.0057,20.0057,15400.0
2014-06-27 09:40:00,24.66,24.66,24.61,24.61,28000.0,20.0219,20.0219,19.9813,19.9813,28000.0
2014-06-27 09:45:00,24.61,24.65,24.61,24.64,41400.0,19.9813,20.0138,19.9813,20.0057,41400.0
2014-06-27 09:50:00,24.64,24.68,24.63,24.68,57000.0,20.0057,20.0382,19.9976,20.0382,57000.0
2014-06-27 09:55:00,24.68,24.71,24.67,24.7,57200.0,20.0382,20.0625,20.0301,20.0544,57200.0
2014-06-27 10:00:00,24.69,24.71,24.68,24.68,47200.0,20.0463,20.0625,20.0382,20.0382,47200.0
2014-06-27 10:05:00,24.68,24.68,24.66,24.66,95400.0,20.0382,20.0382,20.0219,20.0219,95400.0
2014-06-27 10:10:00,24.66,24.67,24.65,24.66,37000.0,20.0219,20.0301,20.0138,20.0219,37000.0
2014-06-27 10:15:00,24.66,24.68,24.66,24.68,43200.0,20.0219,20.0382,20.0219,20.0382,43200.0
2014-06-27 10:20:00,24.68,24.71,24.67,24.68,35800.0,20.0382,20.0625,20.0301,20.0382,35800.0
2014-06-27 10:25:00,24.68,24.73,24.68,24.73,49000.0,20.0382,20.0788,20.0382,20.0788,49000.0
2014-06-27 10:30:00,24.73,24.75,24.73,24.74,55000.0,20.0788,20.095,20.0788,20.0869,55000.0
2014-06-27 10:35:00,24.73,24.74,24.72,24.74,30200.0,20.0788,20.0869,20.0707,20.0869,30200.0
2014-06-27 10:40:00,24.74,24.74,24.72,24.73,34000.0,20.0869,20.0869,20.0707,20.0788,34000.0
2014-06-27 10:45:00,24.74,24.74,24.7,24.7,29000.0,20.0869,20.0869,20.0544,20.0544,29000.0
2014-06-27 10:50:00,24.7,24.71,24.69,24.69,31000.0,20.0544,20.0625,20.0463,20.0463,31000.0
2014-06-27 10:55:00,24.7,24.73,24.7,24.73,38600.0,20.0544,20.0788,20.0544,20.0788,38600.0
2014-06-27 11:00:00,24.73,24.75,24.73,24.74,40400.0,20.0788,20.095,20.0788,20.0869,40400.0
2014-06-27 11:05:00,24.74,24.75,24.72,24.72,51000.0,20.0869,20.095,20.0707,20.0707,51000.0
2014-06-27 11:10:00,24.73,24.73,24.7,24.72,47400.0,20.0788,20.0788,20.0544,20.0707,47400.0
2014-06-27 11:15:00,24.72,24.72,24.69,24.71,43200.0,20.0707,20.0707,20.0463,20.0625,43200.0
2014-06-27 11:20:00,24.71,24.72,24.68,24.71,66000.0,20.0625,20.0707,20.0382,20.0625,66000.0
2014-06-27 11:25:00,24.71,24.74,24.71,24.74,60200.0,20.0625,20.0869,20.0625,20.0869,60200.0
2014-06-27 11:30:00,24.74,24.76,24.74,24.75,108800.0,20.0869,20.1031,20.0869,20.095,108800.0
2014-06-27 11:35:00,24.75,24.76,24.75,24.76,25000.0,20.095,20.1031,20.095,20.1031,25000.0
2014-06-27 11:40:00,24.76,24.76,24.73,24.75,69400.0,20.1031,20.1031,20.0788,20.095,69400.0
2014-06-27 11:45:00,24.75,24.78,24.75,24.77,50400.0,20.095,20.1194,20.095,20.1113,50400.0
2014-06-27 11:50:00,24.77,24.77,24.75,24.77,58400.0,20.1113,20.1113,20.095,20.1113,58400.0
2014-06-27 11:55:00,24.77,24.77,24.75,24.76,54800.0,20.1113,20.1113,20.095,20.1031,54800.0
2014-06-27 12:00:00,24.76,24.78,24.75,24.76,171000.0,20.1031,20.1194,20.095,20.1031,171000.0
2014-06-27 12:05:00,24.76,24.8,24.75,24.79,92000.0,20.1031,20.1356,20.095,20.1275,92000.0
2014-06-27 12:10:00,24.79,24.81,24.79,24.81,77000.0,20.1275,20.1437,20.1275,20.1437,77000.0
2014-06-27 12:15:00,24.81,24.83,24.81,24.82,65400.0,20.1437,20.16,20.1437,20.1519,65400.0
2014-06-27 12:20:00,24.82,24.83,24.82,24.83,43600.0,20.1519,20.16,20.1519,20.16,43600.0
2014-06-27 12:25:00,24.83,24.84,24.81,24.83,86400.0,20.16,20.1681,20.1437,20.16,86400.0
2014-06-27 12:30:00,24.83,24.83,24.79,24.82,109800.0,20.16,20.16,20.1275,20.1519,109800.0
2014-06-27 12:35:00,24.82,24.83,24.82,24.83,40200.0,20.1519,20.16,20.1519,20.16,40200.0
2014-06-27 12:40:00,24.83,24.83,24.81,24.82,57600.0,20.16,20.16,20.1437,20.1519,57600.0
2014-06-27 12:45:00,24.83,24.83,24.78,24.78,115600.0,20.16,20.16,20.1194,20.1194,115600.0
2014-06-27 12:50:00,24.78,24.79,24.77,24.79,65600.0,20.1194,20.1275,20.1113,20.1275,65600.0
2014-06-27 12:55:00,24.79,24.82,24.79,24.82,62600.0,20.1275,20.1519,20.1275,20.1519,62600.0
2014-06-27 13:00:00,24.82,24.84,24.82,24.84,94000.0,20.1519,20.1681,20.1519,20.1681,94000.0
2014-06-27 13:05:00,24.84,24.84,24.83,24.83,46200.0,20.1681,20.1681,20.16,20.16,46200.0
2014-06-27 13:10:00,24.83,24.85,24.83,24.83,40600.0,20.16,20.1762,20.16,20.16,40600.0
2014-06-27 13:15:00,24.83,24.84,24.8,24.81,122800.0,20.16,20.1681,20.1356,20.1437,122800.0
2014-06-27 13:20:00,24.81,24.84,24.81,24.81,119200.0,20.1437,20.1681,20.1437,20.1437,119200.0
2014-06-27 13:25:00,24.81,24.84,24.81,24.83,56400.0,20.1437,20.1681,20.1437,20.16,56400.0
2014-06-27 13:30:00,24.83,24.83,24.82,24.82,43800.0,20.16,20.16,20.1519,20.1519,43800.0
2014-06-27 13:35:00,24.82,24.85,24.82,24.85,70400.0,20.1519,20.1762,20.1519,20.1762,70400.0
2014-06-27 13:40:00,24.84,24.86,24.83,24.85,58000.0,20.1681,20.1843,20.16,20.1762,58000.0
2014-06-27 13:45:00,24.85,24.86,24.83,24.85,57400.0,20.1762,20.1843,20.16,20.1762,57400.0
2014-06-27 13:50:00,24.85,24.86,24.84,24.86,97000.0,20.1762,20.1843,20.1681,20.1843,97000.0
2014-06-27 13:55:00,24.86,24.89,24.85,24.88,123200.0,20.1843,20.2087,20.1762,20.2006,123200.0
2014-06-27 14:00:00,24.88,24.9,24.88,24.9,47000.0,20.2006,20.2168,20.2006,20.2168,47000.0
2014-06-27 14:05:00,24.9,24.9,24.86,24.89,57000.0,20.2168,20.2168,20.1843,20.2087,57000.0
2014-06-27 14:10:00,24.89,24.89,24.85,24.86,59200.0,20.2087,20.2087,20.1762,20.1843,59200.0
2014-06-27 14:15:00,24.86,24.91,24.86,24.91,92200.0,20.1843,20.2249,20.1843,20.2249,92200.0
2014-06-27 14:20:00,24.91,24.97,24.9,24.96,155000.0,20.2249,20.2736,20.2168,20.2655,155000.0
2014-06-27 14:25:00,24.95,24.96,24.88,24.9,63800.0,20.2574,20.2655,20.2006,20.2168,63800.0
2014-06-27 14:30:00,24.9,24.9,24.86,24.9,85600.0,20.2168,20.2168,20.1843,20.2168,85600.0
2014-06-27 14:35:00,24.9,24.93,24.89,24.93,64000.0,20.2168,20.2412,20.2087,20.2412,64000.0
2014-06-27 14:40:00,24.93,24.95,24.91,24.94,117200.0,20.2412,20.2574,20.2249,20.2493,117200.0
2014-06-27 14:45:00,24.94,24.98,24.93,24.96,152600.0,20.2493,20.2818,20.2412,20.2655,152600.0
2014-06-27 14:50:00,24.95,24.96,24.91,24.93,63400.0,20.2574,20.2655,20.2249,20.2412,63400.0
2014-06-27 14:55:00,24.93,24.93,24.89,24.89,77400.0,20.2412,20.2412,20.2087,20.2087,77400.0
2014-06-27 15:00:00,24.89,24.9,24.87,24.9,62600.0,20.2087,20.2168,20.1924,20.2168,62600.0
2014-06-27 15:05:00,24.9,24.92,24.89,24.89,55800.0,20.2168,20.233,20.2087,20.2087,55800.0
2014-06-27 15:10:00,24.89,24.92,24.88,24.92,56000.0,20.2087,20.233,20.2006,20.233,56000.0
2014-06-27 15:15:00,24.92,24.92,24.88,24.88,68800.0,20.233,20.233,20.2006,20.2006,68800.0
2014-06-27 15:20:00,24.88,24.91,24.88,24.89,62800.0,20.2006,20.2249,20.2006,20.2087,62800.0
2014-06-27 15:25:00,24.89,24.89,24.86,24.87,82600.0,20.2087,20.2087,20.1843,20.1924,82600.0
2014-06-27 15:30:00,24.86,24.91,24.86,24.91,101400.0,20.1843,20.2249,20.1843,20.2249,101400.0
2014-06-27 15:35:00,24.91,24.92,24.91,24.91,73400.0,20.2249,20.233,20.2249,20.2249,73400.0
2014-06-27 15:40:00,24.91,24.93,24.9,24.93,128000.0,20.2249,20.2412,20.2168,20.2412,128000.0
2014-06-27 15:45:00,24.93,24.94,24.92,24.94,90800.0,20.2412,20.2493,20.233,20.2493,90800.0
2014-06-27 15:50:00,24.93,24.95,24.93,24.94,182800.0,20.2412,20.2574,20.2412,20.2493,182800.0
2014-06-27 15:55:00,24.94,24.96,24.93,24.96,546000.0,20.2493,20.2655,20.2412,20.2655,546000.0
2014-06-30 09:30:00,24.86,24.86,24.68,24.71,235000.0,20.1843,20.1843,20.0382,20.0625,235000.0
2014-06-30 09:35:00,24.71,24.75,24.67,24.74,69400.0,20.0625,20.095,20.0301,20.0869,69400.0
2014-06-30 09:40:00,24.74,24.78,24.68,24.73,70200.0,20.0869,20.1194,20.0382,20.0788,70200.0
2014-06-30 09:45:00,24.74,24.81,24.74,24.79,71400.0,20.0869,20.1437,20.0869,20.1275,71400.0
2014-06-30 09:50:00,24.79,24.79,24.76,24.78,73800.0,20.1275,20.1275,20.1031,20.1194,73800.0
2014-06-30 09:55:00,24.78,24.78,24.74,24.75,71200.0,20.1194,20.1194,20.0869,20.095,71200.0
2014-06-30 10:00:00,24.75,24.79,24.74,24.79,90400.0,20.095,20.1275,20.0869,20.1275,90400.0
2014-06-30 10:05:00,24.79,24.84,24.79,24.82,197000.0,20.1275,20.1681,20.1275,20.1519,197000.0
2014-06-30 10:10:00,24.82,24.89,24.8,24.89,136800.0,20.1519,20.2087,20.1356,20.2087,136800.0
2014-06-30 10:15:00,24.89,24.92,24.87,24.91,128000.0,20.2087,20.233,20.1924,20.2249,128000.0
2014-06-30 10:20:00,24.91,24.95,24.91,24.94,86400.0,20.2249,20.2574,20.2249,20.2493,86400.0
2014-06-30 10:25:00,24.94,24.95,24.88,24.9,130200.0,20.2493,20.2574,20.2006,20.2168,130200.0
2014-06-30 10:30:00,24.9,24.9,24.86,24.9,103000.0,20.2168,20.2168,20.1843,20.2168,103000.0
2014-06-30 10:35:00,24.9,24.91,24.87,24.9,68400.0,20.2168,20.2249,20.1924,20.2168,68400.0
2014-06-30 10:40:00,24.9,24.92,24.86,24.86,160200.0,20.2168,20.233,20.1843,20.1843,160200.0
2014-06-30 10:45:00,24.86,24.87,24.85,24.85,68600.0,20.1843,20.1924,20.1762,20.1762,68600.0
2014-06-30 10:50:00,24.86,24.89,24.84,24.88,59400.0,20.1843,20.2087,20.1681,20.2006,59400.0
2014-06-30 10:55:00,24.88,24.89,24.86,24.89,99200.0,20.2006,20.2087,20.1843,20.2087,99200.0
2014-06-30 11:00:00,24.89,24.89,24.85,24.86,72600.0,20.2087,20.2087,20.1762,20.1843,72600.0
2014-06-30 11:05:00,24.86,24.86,24.83,24.85,49400.0,20.1843,20.1843,20.16,20.1762,49400.0
2014-06-30 11:10:00,24.85,24.86,24.83,24.86,47000.0,20.1762,20.1843,20.16,20.1843,47000.0
2014-06-30 11:15:00,24.87,24.88,24.85,24.88,51800.0,20.1924,20.2006,20.1762,20.2006,51800.0
2014-06-30 11:20:00,24.88,24.89,24.86,24.89,54000.0,20.2006,20.2087,20.1843,20.2087,54000.0
2014-06-30 11:25:00,24.89,24.91,24.88,24.89,55200.0,20.2087,20.2249,20.2006,20.2087,55200.0
2014-06-30 11:30:00,24.9,24.91,24.88,24.89,51600.0,20.2168,20.2249,20.2006,20.2087,51600.0
2014-06-30 11:35:00,24.89,24.89,24.88,24.88,69800.0,20.2087,20.2087,20.2006,20.2006,69800.0
2014-06-30 11:40:00,24.88,24.88,24.83,24.83,76000.0,20.2006,20.2006,20.16,20.16,76000.0
2014-06-30 11:45:00,24.83,24.83,24.8,24.81,96000.0,20.16,20.16,20.1356,20.1437,96000.0
2014-06-30 11:50:00,24.81,24.84,24.81,24.84,66000.0,20.1437,20.1681,20.1437,20.1681,66000.0
2014-06-30 11:55:00,24.83,24.84,24.83,24.83,39200.0,20.16,20.1681,20.16,20.16,39200.0
2014-06-30 12:00:00,24.82,24.83,24.8,24.81,42200.0,20.1519,20.16,20.1356,20.1437,42200.0
2014-06-30 12:05:00,24.81,24.81,24.77,24.77,60000.0,20.1437,20.1437,20.1113,20.1113,60000.0
2014-06-30 12:10:00,24.79,24.8,24.78,24.8,41600.0,20.1275,20.1356,20.1194,20.1356,41600.0
2014-06-30 12:15:00,24.8,24.83,24.8,24.81,48800.0,20.1356,20.16,20.1356,20.1437,48800.0
2014-06-30 12:20:00,24.81,24.81,24.78,24.79,47600.0,20.1437,20.1437,20.1194,20.1275,47600.0
2014-06-30 12:25:00,24.79,24.79,24.77,24.77,37000.0,20.1275,20.1275,20.1113,20.1113,37000.0
2014-06-30 12:30:00,24.77,24.8,24.77,24.79,32200.0,20.1113,20.1356,20.1113,20.1275,32200.0
2014-06-30 12:35:00,24.79,24.79,24.77,24.78,49200.0,20.1275,20.1275,20.1113,20.1194,49200.0
2014-06-30 12:40:00,24.78,24.79,24.77,24.77,43600.0,20.1194,20.1275,20.1113,20.1113,43600.0
2014-06-30 12:45:00,24.78,24.79,24.77,24.78,54400.0,20.1194,20.1275,20.1113,20.1194,54400.0
2014-06-30 12:50:00,24.77,24.78,24.77,24.77,53600.0,20.1113,20.1194,20.1113,20.1113,53600.0
2014-06-30 12:55:00,24.77,24.77,24.76,24.77,37400.0,20.1113,20.1113,20.1031,20.1113,37400.0
2014-06-30 13:00:00,24.77,24.79,24.76,24.77,54800.0,20.1113,20.1275,20.1031,20.1113,54800.0
2014-06-30 13:05:00,24.78,24.79,24.77,24.77,47400.0,20.1194,20.1275,20.1113,20.1113,47400.0
2014-06-30 13:10:00,24.77,24.79,24.77,24.78,60800.0,20.1113,20.1275,20.1113,20.1194,60800.0
2014-06-30 13:15:00,24.78,24.78,24.77,24.77,10200.0,20.1194,20.1194,20.1113,20.1113,10200.0
2014-06-30 13:20:00,24.77,24.78,24.76,24.77,13000.0,20.1113,20.1194,20.1031,20.1113,13000.0
2014-06-30 13:25:00,24.77,24.77,24.77,24.77,12800.0,20.1113,20.1113,20.1113,20.1113,12800.0
2014-06-30 13:30:00,24.77,24.78,24.77,24.78,16200.0,20.1113,20.1194,20.1113,20.1194,16200.0
2014-06-30 13:35:00,24.78,24.79,24.78,24.78,34600.0,20.1194,20.1275,20.1194,20.1194,34600.0
2014-06-30 13:40:00,24.79,24.8,24.78,24.8,27800.0,20.1275,20.1356,20.1194,20.1356,27800.0
2014-06-30 13:45:00,24.8,24.81,24.8,24.81,19800.0,20.1356,20.1437,20.1356,20.1437,19800.0
2014-06-30 13:50:00,24.81,24.81,24.79,24.8,26000.0,20.1437,20.1437,20.1275,20.1356,26000.0
2014-06-30 13:55:00,24.8,24.81,24.79,24.8,51400.0,20.1356,20.1437,20.1275,20.1356,51400.0
2014-06-30 14:00:00,24.81,24.84,24.81,24.84,23000.0,20.1437,20.1681,20.1437,20.1681,23000.0
2014-06-30 14:05:00,24.83,24.84,24.8,24.81,20200.0,20.16,20.1681,20.1356,20.1437,20200.0
2014-06-30 14:10:00,24.8,24.82,24.8,24.81,23400.0,20.1356,20.1519,20.1356,20.1437,23400.0
2014-06-30 14:15:00,24.82,24.83,24.81,24.83,26800.0,20.1519,20.16,20.1437,20.16,26800.0
2014-06-30 14:20:00,24.83,24.84,24.82,24.82,19800.0,20.16,20.1681,20.1519,20.1519,19800.0
2014-06-30 14:25:00,24.83,24.83,24.83,24.83,12600.0,20.16,20.16,20.16,20.16,12600.0
2014-06-30 14:30:00,24.83,24.85,24.82,24.83,35600.0,20.16,20.1762,20.1519,20.16,35600.0
2014-06-30 14:35:00,24.84,24.85,24.84,24.84,12800.0,20.1681,20.1762,20.1681,20.1681,12800.0
2014-06-30 14:40:00,24.84,24.84,24.81,24.82,40000.0,20.1681,20.1681,20.1437,20.1519,40000.0
2014-06-30 14:45:00,24.82,24.83,24.82,24.82,23200.0,20.1519,20.16,20.1519,20.1519,23200.0
2014-06-30 14:50:00,24.82,24.82,24.8,24.8,20000.0,20.1519,20.1519,20.1356,20.1356,20000.0
2014-06-30 14:55:00,24.8,24.8,24.79,24.8,19600.0,20.1356,20.1356,20.1275,20.1356,19600.0
2014-06-30 15:00:00,24.79,24.8,24.78,24.78,24800.0,20.1275,20.1356,20.1194,20.1194,24800.0
2014-06-30 15:05:00,24.78,24.79,24.77,24.77,25200.0,20.1194,20.1275,20.1113,20.1113,25200.0
2014-06-30 15:10:00,24.77,24.79,24.77,24.79,30000.0,20.1113,20.1275,20.1113,20.1275,30000.0
2014-06-30 15:15:00,24.79,24.8,24.78,24.8,29400.0,20.1275,20.1356,20.1194,20.1356,29400.0
2014-06-30 15:20:00,24.79,24.79,24.77,24.78,39000.0,20.1275,20.1275,20.1113,20.1194,39000.0
2014-06-30 15:25:00,24.77,24.78,24.76,24.78,54600.0,20.1113,20.1194,20.1031,20.1194,54600.0
2014-06-30 15:30:00,24.78,24.78,24.75,24.77,152000.0,20.1194,20.1194,20.095,20.1113,152000.0
2014-06-30 15:35:00,24.77,24.77,24.75,24.75,28400.0,20.1113,20.1113,20.095,20.095,28400.0
2014-06-30 15:40:00,24.75,24.75,24.72,24.72,109400.0,20.095,20.095,20.0707,20.0707,109400.0
2014-06-30 15:45:00,24.72,24.72,24.7,24.7,255400.0,20.0707,20.0707,20.0544,20.0544,255400.0
2014-06-30 15:50:00,24.7,24.71,24.68,24.68,256600.0,20.0544,20.0625,20.0382,20.0382,256600.0
2014-06-30 15:55:00,24.68,24.71,24.68,24.71,322400.0,20.0382,20.0625,20.0382,20.0625,322400.0
2014-07-01 09:30:00,24.6,24.78,24.56,24.61,280400.0,19.9732,20.1194,19.9408,19.9813,280400.0
2014-07-01 09:35:00,24.61,24.65,24.59,24.62,77600.0,19.9813,20.0138,19.9651,19.9895,77600.0
2014-07-01 09:40:00,24.62,24.71,24.62,24.71,45200.0,19.9895,20.0625,19.9895,20.0625,45200.0
2014-07-01 09:45:00,24.71,24.71,24.67,24.68,34800.0,20.0625,20.0625,20.0301,20.0382,34800.0
2014-07-01 09:50:00,24.68,24.71,24.66,24.67,40800.0,20.0382,20.0625,20.0219,20.0301,40800.0
2014-07-01 09:55:00,24.67,24.71,24.65,24.71,77000.0,20.0301,20.0625,20.0138,20.0625,77000.0
2014-07-01 10:00:00,24.7,24.74,24.7,24.74,66200.0,20.0544,20.0869,20.0544,20.0869,66200.0
2014-07-01 10:05:00,24.75,24.77,24.72,24.73,76600.0,20.095,20.1113,20.0707,20.0788,76600.0
2014-07-01 10:10:00,24.74,24.77,24.73,24.77,46800.0,20.0869,20.1113,20.0788,20.1113,46800.0
2014-07-01 10:15:00,24.76,24.8,24.75,24.78,105600.0,20.1031,20.1356,20.095,20.1194,105600.0
2014-07-01 10:20:00,24.78,24.79,24.77,24.78,49800.0,20.1194,20.1275,20.1113,20.1194,49800.0
2014-07-01 10:25:00,24.78,24.78,24.75,24.77,53200.0,20.1194,20.1194,20.095,20.1113,53200.0
2014-07-01 10:30:00,24.77,24.8,24.77,24.79,30400.0,20.1113,20.1356,20.1113,20.1275,30400.0
2014-07-01 10:35:00,24.79,24.79,24.75,24.78,57000.0,20.1275,20.1275,20.095,20.1194,57000.0
2014-07-01 10:40:00,24.78,24.78,24.74,24.74,42400.0,20.1194,20.1194,20.0869,20.0869,42400.0
2014-07-01 10:45:00,24.75,24.75,24.74,24.75,38600.0,20.095,20.095,20.0869,20.095,38600.0
2014-07-01 10:50:00,24.75,24.77,24.74,24.76,49800.0,20.095,20.1113,20.0869,20.1031,49800.0
2014-07-01 10:55:00,24.77,24.79,24.77,24.78,74800.0,20.1113,20.1275,20.1113,20.1194,74800.0
2014-07-01 11:00:00,24.78,24.79,24.78,24.78,30800.0,20.1194,20.1275,20.1194,20.1194,30800.0
2014-07-01 11:05:00,24.79,24.79,24.75,24.75,43400.0,20.1275,20.1275,20.095,20.095,43400.0
2014-07-01 11:10:00,24.76,24.77,24.72,24.73,57800.0,20.1031,20.1113,20.0707,20.0788,57800.0
2014-07-01 11:15:00,24.74,24.76,24.74,24.75,42200.0,20.0869,20.1031,20.0869,20.095,42200.0
2014-07-01 11:20:00,24.75,24.78,24.75,24.77,35000.0,20.095,20.1194,20.095,20.1113,35000.0
2014-07-01 11:25:00,24.77,24.79,24.77,24.78,30200.0,20.1113,20.1275,20.1113,20.1194,30200.0
2014-07-01 11:30:00,24.78,24.79,24.78,24.78,38800.0,20.1194,20.1275,20.1194,20.1194,38800.0
2014-07-01 11:35:00,24.78,24.82,24.78,24.81,98800.0,20.1194,20.1519,20.1194,20.1437,98800.0
2014-07-01 11:40:00,24.81,24.82,24.8,24.81,38400.0,20.1437,20.1519,20.1356,20.1437,38400.0
2014-07-01 11:45:00,24.81,24.82,24.79,24.82,55000.0,20.1437,20.1519,20.1275,20.1519,55000.0
2014-07-01 11:50:00,24.81,24.83,24.81,24.82,42000.0,20.1437,20.16,20.1437,20.1519,42000.0
2014-07-01 11:55:00,24.82,24.83,24.78,24.78,44200.0,20.1519,20.16,20.1194,20.1194,44200.0
2014-07-01 12:00:00,24.78,24.8,24.77,24.8,24000.0,20.1194,20.1356,20.1113,20.1356,24000.0
2014-07-01 12:05:00,24.8,24.8,24.77,24.78,40200.0,20.1356,20.1356,20.1113,20.1194,40200.0
2014-07-01 12:10:00,24.78,24.79,24.77,24.78,30800.0,20.1194,20.1275,20.1113,20.1194,30800.0
2014-07-01 12:15:00,24.78,24.79,24.76,24.76,47200.0,20.1194,20.1275,20.1031,20.1031,47200.0
2014-07-01 12:20:00,24.77,24.78,24.76,24.76,34200.0,20.1113,20.1194,20.1031,20.1031,34200.0
2014-07-01 12:25:00,24.77,24.77,24.75,24.75,48600.0,20.1113,20.1113,20.095,20.095,48600.0
2014-07-01 12:30:00,24.75,24.77,24.75,24.76,29000.0,20.095,20.1113,20.095,20.1031,29000.0
2014-07-01 12:35:00,24.76,24.77,24.75,24.76,41600.0,20.1031,20.1113,20.095,20.1031,41600.0
2014-07-01 12:40:00,24.76,24.78,24.75,24.78,38600.0,20.1031,20.1194,20.095,20.1194,38600.0
2014-07-01 12:45:00,24.78,24.78,24.75,24.77,39200.0,20.1194,20.1194,20.095,20.1113,39200.0
2014-07-01 12:50:00,24.77,24.79,24.77,24.79,61400.0,20.1113,20.1275,20.1113,20.1275,61400.0
2014-07-01 12:55:00,24.79,24.83,24.79,24.82,44000.0,20.1275,20.16,20.1275,20.1519,44000.0
2014-07-01 13:00:00,24.82,24.83,24.81,24.83,36200.0,20.1519,20.16,20.1437,20.16,36200.0
2014-07-01 13:05:00,24.83,24.84,24.82,24.84,34200.0,20.16,20.1681,20.1519,20.1681,34200.0
2014-07-01 13:10:00,24.84,24.86,24.83,24.86,34400.0,20.1681,20.1843,20.16,20.1843,34400.0
2014-07-01 13:15:00,24.86,24.86,24.84,24.86,50200.0,20.1843,20.1843,20.1681,20.1843,50200.0
2014-07-01 13:20:00,24.86,24.87,24.86,24.86,36400.0,20.1843,20.1924,20.1843,20.1843,36400.0
2014-07-01 13:25:00,24.86,24.88,24.85,24.86,47200.0,20.1843,20.2006,20.1762,20.1843,47200.0
2014-07-01 13:30:00,24.86,24.86,24.85,24.86,40800.0,20.1843,20.1843,20.1762,20.1843,40800.0
2014-07-01 13:35:00,24.85,24.88,24.85,24.86,65000.0,20.1762,20.2006,20.1762,20.1843,65000.0
2014-07-01 13:40:00,24.87,24.88,24.86,24.87,34400.0,20.1924,20.2006,20.1843,20.1924,34400.0
2014-07-01 13:45:00,24.87,24.88,24.86,24.86,67000.0,20.1924,20.2006,20.1843,20.1843,67000.0
2014-07-01 13:50:00,24.86,24.88,24.86,24.86,38600.0,20.1843,20.2006,20.1843,20.1843,38600.0
2014-07-01 13:55:00,24.86,24.88,24.86,24.88,41800.0,20.1843,20.2006,20.1843,20.2006,41800.0
2014-07-01 14:00:00,24.88,24.88,24.86,24.86,37000.0,20.2006,20.2006,20.1843,20.1843,37000.0
2014-07-01 14:05:00,24.87,24.89,24.86,24.89,39600.0,20.1924,20.2087,20.1843,20.2087,39600.0
2014-07-01 14:10:00,24.89,24.9,24.87,24.88,54600.0,20.2087,20.2168,20.1924,20.2006,54600.0
2014-07-01 14:15:00,24.88,24.9,24.88,24.89,79000.0,20.2006,20.2168,20.2006,20.2087,79000.0
2014-07-01 14:20:00,24.89,24.89,24.85,24.85,47200.0,20.2087,20.2087,20.1762,20.1762,47200.0
2014-07-01 14:25:00,24.85,24.86,24.84,24.85,34400.0,20.1762,20.1843,20.1681,20.1762,34400.0
2014-07-01 14:30:00,24.85,24.86,24.84,24.85,40600.0,20.1762,20.1843,20.1681,20.1762,40600.0
2014-07-01 14:35:00,24.85,24.85,24.82,24.83,41400.0,20.1762,20.1762,20.1519,20.16,41400.0
2014-07-01 14:40:00,24.84,24.84,24.81,24.82,38800.0,20.1681,20.1681,20.1437,20.1519,38800.0
2014-07-01 14:45:00,24.82,24.83,24.8,24.81,40200.0,20.1519,20.16,20.1356,20.1437,40200.0
2014-07-01 14:50:00,24.81,24.83,24.81,24.81,40400.0,20.1437,20.16,20.1437,20.1437,40400.0
2014-07-01 14:55:00,24.81,24.81,24.78,24.78,84800.0,20.1437,20.1437,20.1194,20.1194,84800.0
2014-07-01 15:00:00,24.78,24.78,24.78,24.78,13200.0,20.1194,20.1194,20.1194,20.1194,13200.0
2014-07-01 15:05:00,24.78,24.79,24.78,24.79,56000.0,20.1194,20.1275,20.1194,20.1275,56000.0
2014-07-01 15:10:00,24.79,24.79,24.75,24.76,139000.0,20.1275,20.1275,20.095,20.1031,139000.0
2014-07-01 15:15:00,24.77,24.8,24.75,24.8,36800.0,20.1113,20.1356,20.095,20.1356,36800.0
2014-07-01 15:20:00,24.79,24.8,24.79,24.79,27200.0,20.1275,20.1356,20.1275,20.1275,27200.0
2014-07-01 15:25:00,24.79,24.8,24.77,24.78,66800.0,20.1275,20.1356,20.1113,20.1194,66800.0
2014-07-01 15:30:00,24.78,24.79,24.78,24.78,49800.0,20.1194,20.1275,20.1194,20.1194,49800.0
2014-07-01 15:35:00,24.78,24.8,24.77,24.78,115000.0,20.1194,20.1356,20.1113,20.1194,115000.0
2014-07-01 15:40:00,24.78,24.79,24.77,24.78,54400.0,20.1194,20.1275,20.1113,20.1194,54400.0
2014-07-01 15:45:00,24.78,24.79,24.78,24.79,132800.0,20.1194,20.1275,20.1194,20.1275,132800.0
2014-07-01 15:50:00,24.79,24.79,24.75,24.77,106000.0,20.1275,20.1275,20.095,20.1113,106000.0
2014-07-01 15:55:00,24.77,24.79,24.75,24.77,241000.0,20.1113,20.1275,20.095,20.1113,241000.0
2014-07-02 09:30:00,24.72,24.81,24.67,24.68,161000.0,20.0707,20.1437,20.0301,20.0382,161000.0
2014-07-02 09:35:00,24.67,24.7,24.67,24.69,81200.0,20.0301,20.0544,20.0301,20.0463,81200.0
2014-07-02 09:40:00,24.69,24.75,24.68,24.73,109000.0,20.0463,20.095,20.0382,20.0788,109000.0
2014-07-02 09:45:00,24.73,24.74,24.66,24.67,103800.0,20.0788,20.0869,20.0219,20.0301,103800.0
2014-07-02 09:50:00,24.68,24.71,24.66,24.69,50000.0,20.0382,20.0625,20.0219,20.0463,50000.0
2014-07-02 09:55:00,24.7,24.7,24.64,24.65,85000.0,20.0544,20.0544,20.0057,20.0138,85000.0
2014-07-02 10:00:00,24.64,24.67,24.61,24.61,80800.0,20.0057,20.0301,19.9813,19.9813,80800.0
2014-07-02 10:05:00,24.61,24.61,24.58,24.59,69000.0,19.9813,19.9813,19.957,19.9651,69000.0
2014-07-02 10:10:00,24.59,24.62,24.58,24.6,149600.0,19.9651,19.9895,19.957,19.9732,149600.0
2014-07-02 10:15:00,24.6,24.63,24.6,24.63,78600.0,19.9732,19.9976,19.9732,19.9976,78600.0
2014-07-02 10:20:00,24.62,24.64,24.61,24.64,37200.0,19.9895,20.0057,19.9813,20.0057,37200.0
2014-07-02 10:25:00,24.64,24.69,24.63,24.69,45800.0,20.0057,20.0463,19.9976,20.0463,45800.0
2014-07-02 10:30:00,24.69,24.7,24.68,24.68,40000.0,20.0463,20.0544,20.0382,20.0382,40000.0
2014-07-02 10:35:00,24.68,24.69,24.67,24.68,42000.0,20.0382,20.0463,20.0301,20.0382,42000.0
2014-07-02 10:40:00,24.68,24.71,24.67,24.71,20200.0,20.0382,20.0625,20.0301,20.0625,20200.0
2014-07-02 10:45:00,24.71,24.71,24.68,24.7,37200.0,20.0625,20.0625,20.0382,20.0544,37200.0
2014-07-02 10:50:00,24.7,24.72,24.7,24.72,47200.0,20.0544,20.0707,20.0544,20.0707,47200.0
2014-07-02 10:55:00,24.72,24.73,24.71,24.73,23200.0,20.0707,20.0788,20.0625,20.0788,23200.0
2014-07-02 11:00:00,24.73,24.77,24.73,24.76,47600.0,20.0788,20.1113,20.0788,20.1031,47600.0
2014-07-02 11:05:00,24.76,24.76,24.74,24.75,51400.0,20.1031,20.1031,20.0869,20.095,51400.0
2014-07-02 11:10:00,24.75,24.75,24.74,24.75,28000.0,20.095,20.095,20.0869,20.095,28000.0
2014-07-02 11:15:00,24.75,24.76,24.74,24.75,24600.0,20.095,20.1031,20.0869,20.095,24600.0
2014-07-02 11:20:00,24.75,24.81,24.75,24.8,68800.0,20.095,20.1437,20.095,20.1356,68800.0
2014-07-02 11:25:00,24.8,24.81,24.78,24.8,27000.0,20.1356,20.1437,20.1194,20.1356,27000.0
2014-07-02 11:30:00,24.8,24.81,24.77,24.78,51800.0,20.1356,20.1437,20.1113,20.1194,51800.0
2014-07-02 11:35:00,24.78,24.79,24.77,24.78,74400.0,20.1194,20.1275,20.1113,20.1194,74400.0
2014-07-02 11:40:00,24.78,24.79,24.77,24.77,34800.0,20.1194,20.1275,20.1113,20.1113,34800.0
2014-07-02 11:45:00,24.78,24.79,24.77,24.78,19000.0,20.1194,20.1275,20.1113,20.1194,19000.0
2014-07-02 11:50:00,24.78,24.79,24.77,24.78,14000.0,20.1194,20.1275,20.1113,20.1194,14000.0
2014-07-02 11:55:00,24.79,24.81,24.79,24.81,33800.0,20.1275,20.1437,20.1275,20.1437,33800.0
2014-07-02 12:00:00,24.81,24.82,24.79,24.8,89200.0,20.1437,20.1519,20.1275,20.1356,89200.0
2014-07-02 12:05:00,24.8,24.81,24.78,24.8,85600.0,20.1356,20.1437,20.1194,20.1356,85600.0
2014-07-02 12:10:00,24.8,24.82,24.8,24.82,13200.0,20.1356,20.1519,20.1356,20.1519,13200.0
2014-07-02 12:15:00,24.82,24.83,24.81,24.82,44600.0,20.1519,20.16,20.1437,20.1519,44600.0
2014-07-02 12:20:00,24.82,24.84,24.81,24.84,24000.0,20.1519,20.1681,20.1437,20.1681,24000.0
2014-07-02 12:25:00,24.84,24.84,24.81,24.82,28000.0,20.1681,20.1681,20.1437,20.1519,28000.0
2014-07-02 12:30:00,24.82,24.83,24.81,24.82,22400.0,20.1519,20.16,20.1437,20.1519,22400.0
2014-07-02 12:35:00,24.82,24.83,24.81,24.82,37800.0,20.1519,20.16,20.1437,20.1519,37800.0
2014-07-02 12:40:00,24.82,24.82,24.81,24.81,18400.0,20.1519,20.1519,20.1437,20.1437,18400.0
2014-07-02 12:45:00,24.82,24.82,24.8,24.8,19800.0,20.1519,20.1519,20.1356,20.1356,19800.0
2014-07-02 12:50:00,24.8,24.81,24.75,24.75,99400.0,20.1356,20.1437,20.095,20.095,99400.0
2014-07-02 12:55:00,24.75,24.75,24.73,24.75,46200.0,20.095,20.095,20.0788,20.095,46200.0
2014-07-02 13:00:00,24.75,24.75,24.72,24.72,44800.0,20.095,20.095,20.0707,20.0707,44800.0
2014-07-02 13:05:00,24.72,24.73,24.71,24.72,26000.0,20.0707,20.0788,20.0625,20.0707,26000.0
2014-07-02 13:10:00,24.73,24.73,24.7,24.7,15600.0,20.0788,20.0788,20.0544,20.0544,15600.0
2014-07-02 13:15:00,24.7,24.7,24.67,24.67,33000.0,20.0544,20.0544,20.0301,20.0301,33000.0
2014-07-02 13:20:00,24.68,24.7,24.67,24.68,30800.0,20.0382,20.0544,20.0301,20.0382,30800.0
2014-07-02 13:25:00,24.68,24.68,24.66,24.67,24800.0,20.0382,20.0382,20.0219,20.0301,24800.0
2014-07-02 13:30:00,24.66,24.68,24.66,24.66,44600.0,20.0219,20.0382,20.0219,20.0219,44600.0
2014-07-02 13:35:00,24.66,24.66,24.63,24.63,44600.0,20.0219,20.0219,19.9976,19.9976,44600.0
2014-07-02 13:40:00,24.63,24.65,24.61,24.62,48600.0,19.9976,20.0138,19.9813,19.9895,48600.0
2014-07-02 13:45:00,24.62,24.65,24.62,24.65,26000.0,19.9895,20.0138,19.9895,20.0138,26000.0
2014-07-02 13:50:00,24.65,24.67,24.63,24.67,36400.0,20.0138,20.0301,19.9976,20.0301,36400.0
2014-07-02 13:55:00,24.67,24.68,24.67,24.68,21400.0,20.0301,20.0382,20.0301,20.0382,21400.0
2014-07-02 14:00:00,24.68,24.68,24.67,24.68,22000.0,20.0382,20.0382,20.0301,20.0382,22000.0
2014-07-02 14:05:00,24.68,24.68,24.67,24.67,27400.0,20.0382,20.0382,20.0301,20.0301,27400.0
2014-07-02 14:10:00,24.67,24.68,24.67,24.67,26000.0,20.0301,20.0382,20.0301,20.0301,26000.0
2014-07-02 14:15:00,24.67,24.68,24.66,24.68,37800.0,20.0301,20.0382,20.0219,20.0382,37800.0
2014-07-02 14:20:00,24.68,24.68,24.66,24.67,28600.0,20.0382,20.0382,20.0219,20.0301,28600.0
2014-07-02 14:25:00,24.67,24.68,24.67,24.68,20800.0,20.0301,20.0382,20.0301,20.0382,20800.0
2014-07-02 14:30:00,24.68,24.71,24.68,24.71,18600.0,20.0382,20.0625,20.0382,20.0625,18600.0
2014-07-02 14:35:00,24.71,24.71,24.68,24.68,35400.0,20.0625,20.0625,20.0382,20.0382,35400.0
2014-07-02 14:40:00,24.68,24.68,24.67,24.67,19600.0,20.0382,20.0382,20.0301,20.0301,19600.0
2014-07-02 14:45:00,24.67,24.68,24.66,24.66,40600.0,20.0301,20.0382,20.0219,20.0219,40600.0
2014-07-02 14:50:00,24.67,24.68,24.66,24.67,32400.0,20.0301,20.0382,20.0219,20.0301,32400.0
2014-07-02 14:55:00,24.67,24.68,24.67,24.68,34200.0,20.0301,20.0382,20.0301,20.0382,34200.0
2014-07-02 15:00:00,24.68,24.68,24.67,24.68,30800.0,20.0382,20.0382,20.0301,20.0382,30800.0
2014-07-02 15:05:00,24.68,24.69,24.68,24.68,39200.0,20.0382,20.0463,20.0382,20.0382,39200.0
2014-07-02 15:10:00,24.68,24.7,24.68,24.7,21800.0,20.0382,20.0544,20.0382,20.0544,21800.0
2014-07-02 15:15:00,24.7,24.71,24.68,24.7,33600.0,20.0544,20.0625,20.0382,20.0544,33600.0
2014-07-02 15:20:00,24.7,24.7,24.7,24.7,11200.0,20.0544,20.0544,20.0544,20.0544,11200.0
2014-07-02 15:25:00,24.7,24.7,24.68,24.69,54800.0,20.0544,20.0544,20.0382,20.0463,54800.0
2014-07-02 15:30:00,24.69,24.7,24.68,24.7,35800.0,20.0463,20.0544,20.0382,20.0544,35800.0
2014-07-02 15:35:00,24.7,24.7,24.69,24.69,21200.0,20.0544,20.0544,20.0463,20.0463,21200.0
2014-07-02 15:40:00,24.7,24.71,24.69,24.71,69200.0,20.0544,20.0625,20.0463,20.0625,69200.0
2014-07-02 15:45:00,24.71,24.72,24.7,24.7,121600.0,20.0625,20.0707,20.0544,20.0544,121600.0
2014-07-02 15:50:00,24.71,24.71,24.69,24.71,121000.0,20.0625,20.0625,20.0463,20.0625,121000.0
2014-07-02 15:55:00,24.7,24.72,24.7,24.72,297800.0,20.0544,20.0707,20.0544,20.0707,297800.0
2014-07-03 09:30:00,24.79,24.86,24.73,24.85,123000.0,20.1275,20.1843,20.0788,20.1762,123000.0
2014-07-03 09:35:00,24.84,24.89,24.79,24.88,44600.0,20.1681,20.2087,20.1275,20.2006,44600.0
2014-07-03 09:40:00,24.88,24.9,24.86,24.89,47200.0,20.2006,20.2168,20.1843,20.2087,47200.0
2014-07-03 09:45:00,24.89,24.89,24.84,24.88,34800.0,20.2087,20.2087,20.1681,20.2006,34800.0
2014-07-03 09:50:00,24.88,24.88,24.83,24.86,45200.0,20.2006,20.2006,20.16,20.1843,45200.0
2014-07-03 09:55:00,24.86,24.89,24.86,24.89,38600.0,20.1843,20.2087,20.1843,20.2087,38600.0
2014-07-03 10:00:00,24.89,24.9,24.85,24.85,59800.0,20.2087,20.2168,20.1762,20.1762,59800.0
2014-07-03 10:05:00,24.85,24.91,24.85,24.88,69600.0,20.1762,20.2249,20.1762,20.2006,69600.0
2014-07-03 10:10:00,24.88,24.92,24.88,24.92,54600.0,20.2006,20.233,20.2006,20.233,54600.0
2014-07-03 10:15:00,24.92,24.96,24.91,24.96,64800.0,20.233,20.2655,20.2249,20.2655,64800.0
2014-07-03 10:20:00,24.96,24.96,24.91,24.91,49800.0,20.2655,20.2655,20.2249,20.2249,49800.0
2014-07-03 10:25:00,24.92,24.95,24.92,24.95,66800.0,20.233,20.2574,20.233,20.2574,66800.0
2014-07-03 10:30:00,24.95,24.96,24.94,24.95,37800.0,20.2574,20.2655,20.2493,20.2574,37800.0
2014-07-03 10:35:00,24.95,24.96,24.93,24.95,40400.0,20.2574,20.2655,20.2412,20.2574,40400.0
2014-07-03 10:40:00,24.95,24.95,24.93,24.94,32800.0,20.2574,20.2574,20.2412,20.2493,32800.0
2014-07-03 10:45:00,24.94,24.95,24.93,24.95,22800.0,20.2493,20.2574,20.2412,20.2574,22800.0
2014-07-03 10:50:00,24.95,24.96,24.93,24.95,80600.0,20.2574,20.2655,20.2412,20.2574,80600.0
2014-07-03 10:55:00,24.95,24.96,24.95,24.95,35400.0,20.2574,20.2655,20.2574,20.2574,35400.0
2014-07-03 11:00:00,24.95,24.95,24.93,24.93,40400.0,20.2574,20.2574,20.2412,20.2412,40400.0
2014-07-03 11:05:00,24.93,24.93,24.91,24.91,39800.0,20.2412,20.2412,20.2249,20.2249,39800.0
2014-07-03 11:10:00,24.91,24.91,24.9,24.9,78800.0,20.2249,20.2249,20.2168,20.2168,78800.0
2014-07-03 11:15:00,24.91,24.91,24.9,24.91,39200.0,20.2249,20.2249,20.2168,20.2249,39200.0
2014-07-03 11:20:00,24.91,24.91,24.89,24.9,36200.0,20.2249,20.2249,20.2087,20.2168,36200.0
2014-07-03 11:25:00,24.9,24.92,24.9,24.91,57800.0,20.2168,20.233,20.2168,20.2249,57800.0
2014-07-03 11:30:00,24.91,24.91,24.9,24.91,34200.0,20.2249,20.2249,20.2168,20.2249,34200.0
2014-07-03 11:35:00,24.91,24.92,24.9,24.91,40400.0,20.2249,20.233,20.2168,20.2249,40400.0
2014-07-03 11:40:00,24.91,24.92,24.9,24.91,30600.0,20.2249,20.233,20.2168,20.2249,30600.0
2014-07-03 11:45:00,24.9,24.92,24.9,24.91,19400.0,20.2168,20.233,20.2168,20.2249,19400.0
2014-07-03 11:50:00,24.91,24.92,24.9,24.9,35400.0,20.2249,20.233,20.2168,20.2168,35400.0
2014-07-03 11:55:00,24.9,24.92,24.9,24.9,33200.0,20.2168,20.233,20.2168,20.2168,33200.0
2014-07-03 12:00:00,24.9,24.92,24.9,24.91,43000.0,20.2168,20.233,20.2168,20.2249,43000.0
2014-07-03 12:05:00,24.91,24.92,24.9,24.91,32200.0,20.2249,20.233,20.2168,20.2249,32200.0
2014-07-03 12:10:00,24.91,24.92,24.9,24.9,35800.0,20.2249,20.233,20.2168,20.2168,35800.0
2014-07-03 12:15:00,24.9,24.91,24.89,24.9,19000.0,20.2168,20.2249,20.2087,20.2168,19000.0
2014-07-03 12:20:00,24.9,24.91,24.9,24.9,25800.0,20.2168,20.2249,20.2168,20.2168,25800.0
2014-07-03 12:25:00,24.9,24.92,24.9,24.9,45200.0,20.2168,20.233,20.2168,20.2168,45200.0
2014-07-03 12:30:00,24.9,24.91,24.89,24.9,67800.0,20.2168,20.2249,20.2087,20.2168,67800.0
2014-07-03 12:35:00,24.9,24.91,24.9,24.91,43800.0,20.2168,20.2249,20.2168,20.2249,43800.0
2014-07-03 12:40:00,24.91,24.91,24.9,24.91,65200.0,20.2249,20.2249,20.2168,20.2249,65200.0
2014-07-03 12:45:00,24.91,24.91,24.9,24.9,63800.0,20.2249,20.2249,20.2168,20.2168,63800.0
2014-07-03 12:50:00,24.9,24.91,24.89,24.91,129600.0,20.2168,20.2249,20.2087,20.2249,129600.0
2014-07-03 12:55:00,24.91,24.93,24.88,24.9,241800.0,20.2249,20.2412,20.2006,20.2168,241800.0
2014-07-07 09:30:00,24.75,24.84,24.75,24.83,126800.0,20.095,20.1681,20.095,20.16,126800.0
2014-07-07 09:35:00,24.83,24.83,24.78,24.81,59400.0,20.16,20.16,20.1194,20.1437,59400.0
2014-07-07 09:40:00,24.8,24.8,24.76,24.8,32600.0,20.1356,20.1356,20.1031,20.1356,32600.0
2014-07-07 09:45:00,24.8,24.81,24.78,24.8,67600.0,20.1356,20.1437,20.1194,20.1356,67600.0
2014-07-07 09:50:00,24.8,24.81,24.78,24.79,41200.0,20.1356,20.1437,20.1194,20.1275,41200.0
2014-07-07 09:55:00,24.79,24.81,24.78,24.79,54200.0,20.1275,20.1437,20.1194,20.1275,54200.0
2014-07-07 10:00:00,24.79,24.8,24.77,24.8,32800.0,20.1275,20.1356,20.1113,20.1356,32800.0
2014-07-07 10:05:00,24.8,24.8,24.78,24.8,35600.0,20.1356,20.1356,20.1194,20.1356,35600.0
2014-07-07 10:10:00,24.8,24.81,24.78,24.79,29800.0,20.1356,20.1437,20.1194,20.1275,29800.0
2014-07-07 10:15:00,24.79,24.8,24.77,24.77,39800.0,20.1275,20.1356,20.1113,20.1113,39800.0
2014-07-07 10:20:00,24.78,24.8,24.78,24.79,62200.0,20.1194,20.1356,20.1194,20.1275,62200.0
2014-07-07 10:25:00,24.79,24.81,24.78,24.79,47400.0,20.1275,20.1437,20.1194,20.1275,47400.0
2014-07-07 10:30:00,24.8,24.8,24.77,24.78,39400.0,20.1356,20.1356,20.1113,20.1194,39400.0
2014-07-07 10:35:00,24.78,24.79,24.76,24.76,71000.0,20.1194,20.1275,20.1031,20.1031,71000.0
2014-07-07 10:40:00,24.76,24.78,24.76,24.76,30800.0,20.1031,20.1194,20.1031,20.1031,30800.0
2014-07-07 10:45:00,24.76,24.76,24.74,24.75,10200.0,20.1031,20.1031,20.0869,20.095,10200.0
2014-07-07 10:50:00,24.74,24.77,24.73,24.75,82000.0,20.0869,20.1113,20.0788,20.095,82000.0
2014-07-07 10:55:00,24.75,24.75,24.71,24.73,105000.0,20.095,20.095,20.0625,20.0788,105000.0
2014-07-07 11:00:00,24.73,24.73,24.71,24.73,17200.0,20.0788,20.0788,20.0625,20.0788,17200.0
2014-07-07 11:05:00,24.74,24.75,24.73,24.74,22800.0,20.0869,20.095,20.0788,20.0869,22800.0
2014-07-07 11:10:00,24.74,24.75,24.71,24.72,35400.0,20.0869,20.095,20.0625,20.0707,35400.0
2014-07-07 11:15:00,24.72,24.72,24.68,24.68,97200.0,20.0707,20.0707,20.0382,20.0382,97200.0
2014-07-07 11:20:00,24.68,24.68,24.65,24.67,78000.0,20.0382,20.0382,20.0138,20.0301,78000.0
2014-07-07 11:25:00,24.67,24.68,24.66,24.67,50200.0,20.0301,20.0382,20.0219,20.0301,50200.0
2014-07-07 11:30:00,24.66,24.67,24.63,24.63,63200.0,20.0219,20.0301,19.9976,19.9976,63200.0
2014-07-07 11:35:00,24.63,24.64,24.63,24.64,39400.0,19.9976,20.0057,19.9976,20.0057,39400.0
2014-07-07 11:40:00,24.65,24.65,24.63,24.63,36400.0,20.0138,20.0138,19.9976,19.9976,36400.0
2014-07-07 11:45:00,24.63,24.63,24.61,24.63,39600.0,19.9976,19.9976,19.9813,19.9976,39600.0
2014-07-07 11:50:00,24.63,24.64,24.62,24.64,27800.0,19.9976,20.0057,19.9895,20.0057,27800.0
2014-07-07 11:55:00,24.64,24.64,24.64,24.64,14200.0,20.0057,20.0057,20.0057,20.0057,14200.0
2014-07-07 12:00:00,24.64,24.65,24.63,24.63,70800.0,20.0057,20.0138,19.9976,19.9976,70800.0
2014-07-07 12:05:00,24.63,24.64,24.63,24.64,28600.0,19.9976,20.0057,19.9976,20.0057,28600.0
2014-07-07 12:10:00,24.64,24.64,24.63,24.64,36600.0,20.0057,20.0057,19.9976,20.0057,36600.0
2014-07-07 12:15:00,24.64,24.64,24.63,24.63,33000.0,20.0057,20.0057,19.9976,19.9976,33000.0
2014-07-07 12:20:00,24.63,24.64,24.62,24.62,28000.0,19.9976,20.0057,19.9895,19.9895,28000.0
2014-07-07 12:25:00,24.62,24.64,24.62,24.64,14800.0,19.9895,20.0057,19.9895,20.0057,14800.0
2014-07-07 12:30:00,24.64,24.64,24.63,24.64,13200.0,20.0057,20.0057,19.9976,20.0057,13200.0
2014-07-07 12:35:00,24.64,24.65,24.63,24.64,22400.0,20.0057,20.0138,19.9976,20.0057,22400.0
2014-07-07 12:40:00,24.64,24.65,24.64,24.65,14000.0,20.0057,20.0138,20.0057,20.0138,14000.0
2014-07-07 12:45:00,24.65,24.66,24.65,24.65,25800.0,20.0138,20.0219,20.0138,20.0138,25800.0
2014-07-07 12:50:00,24.65,24.66,24.65,24.66,16400.0,20.0138,20.0219,20.0138,20.0219,16400.0
2014-07-07 12:55:00,24.66,24.68,24.66,24.67,29600.0,20.0219,20.0382,20.0219,20.0301,29600.0
2014-07-07 13:00:00,24.67,24.69,24.67,24.69,17800.0,20.0301,20.0463,20.0301,20.0463,17800.0
2014-07-07 13:05:00,24.69,24.7,24.67,24.69,29400.0,20.0463,20.0544,20.0301,20.0463,29400.0
2014-07-07 13:10:00,24.69,24.71,24.68,24.71,17200.0,20.0463,20.0625,20.0382,20.0625,17200.0
2014-07-07 13:15:00,24.7,24.73,24.7,24.73,24000.0,20.0544,20.0788,20.0544,20.0788,24000.0
2014-07-07 13:20:00,24.73,24.74,24.72,24.74,36600.0,20.0788,20.0869,20.0707,20.0869,36600.0
2014-07-07 13:25:00,24.74,24.77,24.73,24.77,47200.0,20.0869,20.1113,20.0788,20.1113,47200.0
2014-07-07 13:30:00,24.77,24.77,24.76,24.77,25200.0,20.1113,20.1113,20.1031,20.1113,25200.0
2014-07-07 13:35:00,24.77,24.78,24.77,24.78,32000.0,20.1113,20.1194,20.1113,20.1194,32000.0
2014-07-07 13:40:00,24.78,24.79,24.77,24.79,8000.0,20.1194,20.1275,20.1113,20.1275,8000.0
2014-07-07 13:45:00,24.79,24.79,24.75,24.76,41800.0,20.1275,20.1275,20.095,20.1031,41800.0
2014-07-07 13:50:00,24.75,24.76,24.74,24.74,16000.0,20.095,20.1031,20.0869,20.0869,16000.0
2014-07-07 13:55:00,24.74,24.76,24.74,24.75,29400.0,20.0869,20.1031,20.0869,20.095,29400.0
2014-07-07 14:00:00,24.75,24.76,24.75,24.75,24800.0,20.095,20.1031,20.095,20.095,24800.0
2014-07-07 14:05:00,24.75,24.75,24.73,24.75,25600.0,20.095,20.095,20.0788,20.095,25600.0
2014-07-07 14:10:00,24.75,24.75,24.74,24.74,21000.0,20.095,20.095,20.0869,20.0869,21000.0
2014-07-07 14:15:00,24.74,24.77,24.74,24.77,23400.0,20.0869,20.1113,20.0869,20.1113,23400.0
2014-07-07 14:20:00,24.76,24.77,24.73,24.74,14200.0,20.1031,20.1113,20.0788,20.0869,14200.0
2014-07-07 14:25:00,24.74,24.75,24.74,24.74,16200.0,20.0869,20.095,20.0869,20.0869,16200.0
2014-07-07 14:30:00,24.74,24.74,24.7,24.7,28400.0,20.0869,20.0869,20.0544,20.0544,28400.0
2014-07-07 14:35:00,24.71,24.74,24.71,24.73,33000.0,20.0625,20.0869,20.0625,20.0788,33000.0
2014-07-07 14:40:00,24.74,24.75,24.74,24.74,12800.0,20.0869,20.095,20.0869,20.0869,12800.0
2014-07-07 14:45:00,24.74,24.77,24.74,24.76,20000.0,20.0869,20.1113,20.0869,20.1031,20000.0
2014-07-07 14:50:00,24.76,24.77,24.74,24.77,35800.0,20.1031,20.1113,20.0869,20.1113,35800.0
2014-07-07 14:55:00,24.76,24.77,24.74,24.75,26800.0,20.1031,20.1113,20.0869,20.095,26800.0
2014-07-07 15:00:00,24.75,24.76,24.75,24.75,15800.0,20.095,20.1031,20.095,20.095,15800.0
2014-07-07 15:05:00,24.75,24.75,24.74,24.75,35000.0,20.095,20.095,20.0869,20.095,35000.0
2014-07-07 15:10:00,24.75,24.75,24.74,24.74,16000.0,20.095,20.095,20.0869,20.0869,16000.0
2014-07-07 15:15:00,24.75,24.77,24.75,24.75,33600.0,20.095,20.1113,20.095,20.095,33600.0
2014-07-07 15:20:00,24.75,24.77,24.75,24.77,29400.0,20.095,20.1113,20.095,20.1113,29400.0
2014-07-07 15:25:00,24.77,24.77,24.76,24.76,46600.0,20.1113,20.1113,20.1031,20.1031,46600.0
2014-07-07 15:30:00,24.76,24.77,24.75,24.77,41000.0,20.1031,20.1113,20.095,20.1113,41000.0
2014-07-07 15:35:00,24.77,24.77,24.75,24.76,63400.0,20.1113,20.1113,20.095,20.1031,63400.0
2014-07-07 15:40:00,24.76,24.77,24.75,24.77,58800.0,20.1031,20.1113,20.095,20.1113,58800.0
2014-07-07 15:45:00,24.77,24.77,24.74,24.75,99600.0,20.1113,20.1113,20.0869,20.095,99600.0
2014-07-07 15:50:00,24.75,24.76,24.74,24.74,164800.0,20.095,20.1031,20.0869,20.0869,164800.0
2014-07-07 15:55:00,24.75,24.75,24.73,24.74,211400.0,20.095,20.095,20.0788,20.0869,211400.0
2014-07-08 09:30:00,24.69,24.75,24.59,24.61,122800.0,20.0463,20.095,19.9651,19.9813,122800.0
2014-07-08 09:35:00,24.61,24.62,24.58,24.59,47200.0,19.9813,19.9895,19.957,19.9651,47200.0
2014-07-08 09:40:00,24.59,24.6,24.56,24.57,127000.0,19.9651,19.9732,19.9408,19.9489,127000.0
2014-07-08 09:45:00,24.57,24.57,24.53,24.55,83800.0,19.9489,19.9489,19.9164,19.9326,83800.0
2014-07-08 09:50:00,24.54,24.55,24.53,24.54,51200.0,19.9245,19.9326,19.9164,19.9245,51200.0
2014-07-08 09:55:00,24.54,24.54,24.41,24.48,513600.0,19.9245,19.9245,19.819,19.8758,513600.0
2014-07-08 10:00:00,24.48,24.49,24.44,24.44,230600.0,19.8758,19.8839,19.8433,19.8433,230600.0
2014-07-08 10:05:00,24.44,24.51,24.42,24.5,83000.0,19.8433,19.9002,19.8271,19.892,83000.0
2014-07-08 10:10:00,24.49,24.53,24.49,24.5,107400.0,19.8839,19.9164,19.8839,19.892,107400.0
2014-07-08 10:15:00,24.5,24.53,24.5,24.5,100000.0,19.892,19.9164,19.892,19.892,100000.0
2014-07-08 10:20:00,24.5,24.51,24.49,24.5,32600.0,19.892,19.9002,19.8839,19.892,32600.0
2014-07-08 10:25:00,24.5,24.5,24.49,24.5,51600.0,19.892,19.892,19.8839,19.892,51600.0
2014-07-08 10:30:00,24.5,24.5,24.47,24.48,46400.0,19.892,19.892,19.8677,19.8758,46400.0
2014-07-08 10:35:00,24.48,24.5,24.46,24.48,82200.0,19.8758,19.892,19.8596,19.8758,82200.0
2014-07-08 10:40:00,24.49,24.54,24.49,24.54,64000.0,19.8839,19.9245,19.8839,19.9245,64000.0
2014-07-08 10:45:00,24.53,24.53,24.5,24.51,37400.0,19.9164,19.9164,19.892,19.9002,37400.0
2014-07-08 10:50:00,24.5,24.52,24.5,24.52,71400.0,19.892,19.9083,19.892,19.9083,71400.0
2014-07-08 10:55:00,24.53,24.54,24.51,24.52,47200.0,19.9164,19.9245,19.9002,19.9083,47200.0
2014-07-08 11:00:00,24.51,24.53,24.5,24.52,38600.0,19.9002,19.9164,19.892,19.9083,38600.0
2014-07-08 11:05:00,24.52,24.52,24.51,24.52,34600.0,19.9083,19.9083,19.9002,19.9083,34600.0
2014-07-08 11:10:00,24.52,24.55,24.52,24.55,50800.0,19.9083,19.9326,19.9083,19.9326,50800.0
2014-07-08 11:15:00,24.54,24.56,24.52,24.55,28800.0,19.9245,19.9408,19.9083,19.9326,28800.0
2014-07-08 11:20:00,24.54,24.57,24.52,24.52,159800.0,19.9245,19.9489,19.9083,19.9083,159800.0
2014-07-08 11:25:00,24.52,24.58,24.52,24.56,85800.0,19.9083,19.957,19.9083,19.9408,85800.0
2014-07-08 11:30:00,24.56,24.59,24.55,24.56,45400.0,19.9408,19.9651,19.9326,19.9408,45400.0
2014-07-08 11:35:00,24.56,24.58,24.56,24.57,56000.0,19.9408,19.957,19.9408,19.9489,56000.0
2014-07-08 11:40:00,24.58,24.58,24.57,24.57,27800.0,19.957,19.957,19.9489,19.9489,27800.0
2014-07-08 11:45:00,24.57,24.57,24.54,24.55,32400.0,19.9489,19.9489,19.9245,19.9326,32400.0
2014-07-08 11:50:00,24.55,24.55,24.52,24.53,77000.0,19.9326,19.9326,19.9083,19.9164,77000.0
2014-07-08 11:55:00,24.53,24.53,24.51,24.52,43400.0,19.9164,19.9164,19.9002,19.9083,43400.0
2014-07-08 12:00:00,24.52,24.53,24.5,24.52,38800.0,19.9083,19.9164,19.892,19.9083,38800.0
2014-07-08 12:05:00,24.51,24.52,24.5,24.5,28400.0,19.9002,19.9083,19.892,19.892,28400.0
2014-07-08 12:10:00,24.5,24.5,24.48,24.49,62400.0,19.892,19.892,19.8758,19.8839,62400.0
2014-07-08 12:15:00,24.49,24.49,24.48,24.49,28200.0,19.8839,19.8839,19.8758,19.8839,28200.0
2014-07-08 12:20:00,24.49,24.5,24.48,24.5,41400.0,19.8839,19.892,19.8758,19.892,41400.0
2014-07-08 12:25:00,24.5,24.51,24.49,24.5,46800.0,19.892,19.9002,19.8839,19.892,46800.0
2014-07-08 12:30:00,24.5,24.5,24.49,24.49,46400.0,19.892,19.892,19.8839,19.8839,46400.0
2014-07-08 12:35:00,24.49,24.49,24.48,24.48,31000.0,19.8839,19.8839,19.8758,19.8758,31000.0
2014-07-08 12:40:00,24.49,24.5,24.48,24.5,12600.0,19.8839,19.892,19.8758,19.892,12600.0
2014-07-08 12:45:00,24.5,24.53,24.5,24.51,32800.0,19.892,19.9164,19.892,19.9002,32800.0
2014-07-08 12:50:00,24.52,24.52,24.5,24.52,27400.0,19.9083,19.9083,19.892,19.9083,27400.0
2014-07-08 12:55:00,24.52,24.52,24.5,24.52,29200.0,19.9083,19.9083,19.892,19.9083,29200.0
2014-07-08 13:00:00,24.52,24.54,24.52,24.53,32400.0,19.9083,19.9245,19.9083,19.9164,32400.0
2014-07-08 13:05:00,24.53,24.53,24.51,24.52,33400.0,19.9164,19.9164,19.9002,19.9083,33400.0
2014-07-08 13:10:00,24.52,24.52,24.5,24.52,52800.0,19.9083,19.9083,19.892,19.9083,52800.0
2014-07-08 13:15:00,24.52,24.52,24.5,24.5,20000.0,19.9083,19.9083,19.892,19.892,20000.0
2014-07-08 13:20:00,24.51,24.52,24.5,24.52,25000.0,19.9002,19.9083,19.892,19.9083,25000.0
2014-07-08 13:25:00,24.52,24.52,24.5,24.51,25400.0,19.9083,19.9083,19.892,19.9002,25400.0
2014-07-08 13:30:00,24.5,24.51,24.49,24.49,67000.0,19.892,19.9002,19.8839,19.8839,67000.0
2014-07-08 13:35:00,24.49,24.49,24.48,24.48,108400.0,19.8839,19.8839,19.8758,19.8758,108400.0
2014-07-08 13:40:00,24.48,24.48,24.46,24.46,51600.0,19.8758,19.8758,19.8596,19.8596,51600.0
2014-07-08 13:45:00,24.47,24.48,24.44,24.45,49800.0,19.8677,19.8758,19.8433,19.8514,49800.0
2014-07-08 13:50:00,24.45,24.47,24.43,24.47,44400.0,19.8514,19.8677,19.8352,19.8677,44400.0
2014-07-08 13:55:00,24.47,24.47,24.45,24.45,38600.0,19.8677,19.8677,19.8514,19.8514,38600.0
2014-07-08 14:00:00,24.46,24.46,24.43,24.45,44200.0,19.8596,19.8596,19.8352,19.8514,44200.0
2014-07-08 14:05:00,24.44,24.45,24.42,24.45,68600.0,19.8433,19.8514,19.8271,19.8514,68600.0
2014-07-08 14:10:00,24.45,24.46,24.43,24.45,35000.0,19.8514,19.8596,19.8352,19.8514,35000.0
2014-07-08 14:15:00,24.46,24.46,24.43,24.46,48400.0,19.8596,19.8596,19.8352,19.8596,48400.0
2014-07-08 14:20:00,24.45,24.46,24.45,24.46,18200.0,19.8514,19.8596,19.8514,19.8596,18200.0
2014-07-08 14:25:00,24.46,24.48,24.46,24.47,34800.0,19.8596,19.8758,19.8596,19.8677,34800.0
2014-07-08 14:30:00,24.47,24.49,24.46,24.46,43000.0,19.8677,19.8839,19.8596,19.8596,43000.0
2014-07-08 14:35:00,24.46,24.47,24.46,24.47,27000.0,19.8596,19.8677,19.8596,19.8677,27000.0
2014-07-08 14:40:00,24.47,24.48,24.46,24.48,52600.0,19.8677,19.8758,19.8596,19.8758,52600.0
2014-07-08 14:45:00,24.48,24.48,24.47,24.48,67200.0,19.8758,19.8758,19.8677,19.8758,67200.0
2014-07-08 14:50:00,24.47,24.48,24.47,24.48,67400.0,19.8677,19.8758,19.8677,19.8758,67400.0
2014-07-08 14:55:00,24.48,24.5,24.47,24.47,49200.0,19.8758,19.892,19.8677,19.8677,49200.0
2014-07-08 15:00:00,24.48,24.48,24.47,24.48,57800.0,19.8758,19.8758,19.8677,19.8758,57800.0
2014-07-08 15:05:00,24.47,24.5,24.47,24.5,54600.0,19.8677,19.892,19.8677,19.892,54600.0
2014-07-08 15:10:00,24.5,24.5,24.48,24.5,68800.0,19.892,19.892,19.8758,19.892,68800.0
2014-07-08 15:15:00,24.5,24.5,24.48,24.49,95400.0,19.892,19.892,19.8758,19.8839,95400.0
2014-07-08 15:20:00,24.49,24.5,24.48,24.5,65000.0,19.8839,19.892,19.8758,19.892,65000.0
2014-07-08 15:25:00,24.5,24.5,24.48,24.48,133600.0,19.892,19.892,19.8758,19.8758,133600.0
2014-07-08 15:30:00,24.48,24.49,24.47,24.47,155000.0,19.8758,19.8839,19.8677,19.8677,155000.0
2014-07-08 15:35:00,24.47,24.49,24.47,24.48,105400.0,19.8677,19.8839,19.8677,19.8758,105400.0
2014-07-08 15:40:00,24.48,24.48,24.47,24.47,55400.0,19.8758,19.8758,19.8677,19.8677,55400.0
2014-07-08 15:45:00,24.47,24.5,24.47,24.5,311400.0,19.8677,19.892,19.8677,19.892,311400.0
2014-07-08 15:50:00,24.49,24.5,24.48,24.5,279800.0,19.8839,19.892,19.8758,19.892,279800.0
2014-07-08 15:55:00,24.5,24.52,24.49,24.5,265800.0,19.892,19.9083,19.8839,19.892,265800.0
2014-07-09 09:30:00,24.63,24.68,24.55,24.64,175600.0,19.9976,20.0382,19.9326,20.0057,175600.0
2014-07-09 09:35:00,24.64,24.71,24.63,24.7,65800.0,20.0057,20.0625,19.9976,20.0544,65800.0
2014-07-09 09:40:00,24.7,24.71,24.64,24.69,82000.0,20.0544,20.0625,20.0057,20.0463,82000.0
2014-07-09 09:45:00,24.69,24.72,24.67,24.67,45800.0,20.0463,20.0707,20.0301,20.0301,45800.0
2014-07-09 09:50:00,24.68,24.68,24.61,24.64,578600.0,20.0382,20.0382,19.9813,20.0057,578600.0
2014-07-09 09:55:00,24.64,24.65,24.63,24.64,185400.0,20.0057,20.0138,19.9976,20.0057,185400.0
2014-07-09 10:00:00,24.64,24.66,24.61,24.64,34600.0,20.0057,20.0219,19.9813,20.0057,34600.0
2014-07-09 10:05:00,24.64,24.65,24.64,24.65,47400.0,20.0057,20.0138,20.0057,20.0138,47400.0
2014-07-09 10:10:00,24.65,24.65,24.63,24.64,37600.0,20.0138,20.0138,19.9976,20.0057,37600.0
2014-07-09 10:15:00,24.64,24.66,24.63,24.64,48200.0,20.0057,20.0219,19.9976,20.0057,48200.0
2014-07-09 10:20:00,24.64,24.65,24.63,24.65,31400.0,20.0057,20.0138,19.9976,20.0138,31400.0
2014-07-09 10:25:00,24.65,24.66,24.64,24.65,60400.0,20.0138,20.0219,20.0057,20.0138,60400.0
2014-07-09 10:30:00,24.65,24.66,24.65,24.66,42800.0,20.0138,20.0219,20.0138,20.0219,42800.0
2014-07-09 10:35:00,24.66,24.67,24.65,24.65,40200.0,20.0219,20.0301,20.0138,20.0138,40200.0
2014-07-09 10:40:00,24.65,24.68,24.64,24.67,47800.0,20.0138,20.0382,20.0057,20.0301,47800.0
2014-07-09 10:45:00,24.67,24.67,24.63,24.66,184800.0,20.0301,20.0301,19.9976,20.0219,184800.0
2014-07-09 10:50:00,24.66,24.68,24.64,24.66,84200.0,20.0219,20.0382,20.0057,20.0219,84200.0
2014-07-09 10:55:00,24.66,24.67,24.65,24.65,55400.0,20.0219,20.0301,20.0138,20.0138,55400.0
2014-07-09 11:00:00,24.65,24.65,24.57,24.57,304200.0,20.0138,20.0138,19.9489,19.9489,304200.0
2014-07-09 11:05:00,24.57,24.6,24.54,24.54,45200.0,19.9489,19.9732,19.9245,19.9245,45200.0
2014-07-09 11:10:00,24.54,24.56,24.49,24.49,270000.0,19.9245,19.9408,19.8839,19.8839,270000.0
2014-07-09 11:15:00,24.5,24.56,24.5,24.55,61000.0,19.892,19.9408,19.892,19.9326,61000.0
2014-07-09 11:20:00,24.56,24.59,24.55,24.58,25600.0,19.9408,19.9651,19.9326,19.957,25600.0
2014-07-09 11:25:00,24.58,24.6,24.57,24.6,21200.0,19.957,19.9732,19.9489,19.9732,21200.0
2014-07-09 11:30:00,24.6,24.6,24.57,24.59,35800.0,19.9732,19.9732,19.9489,19.9651,35800.0
2014-07-09 11:35:00,24.58,24.59,24.53,24.54,50200.0,19.957,19.9651,19.9164,19.9245,50200.0
2014-07-09 11:40:00,24.54,24.55,24.53,24.55,27600.0,19.9245,19.9326,19.9164,19.9326,27600.0
2014-07-09 11:45:00,24.55,24.56,24.52,24.53,76400.0,19.9326,19.9408,19.9083,19.9164,76400.0
2014-07-09 11:50:00,24.53,24.54,24.52,24.52,43200.0,19.9164,19.9245,19.9083,19.9083,43200.0
2014-07-09 11:55:00,24.52,24.53,24.49,24.49,58400.0,19.9083,19.9164,19.8839,19.8839,58400.0
2014-07-09 12:00:00,24.49,24.5,24.47,24.49,124400.0,19.8839,19.892,19.8677,19.8839,124400.0
2014-07-09 12:05:00,24.5,24.5,24.48,24.5,31800.0,19.892,19.892,19.8758,19.892,31800.0
2014-07-09 12:10:00,24.5,24.51,24.49,24.49,37000.0,19.892,19.9002,19.8839,19.8839,37000.0
2014-07-09 12:15:00,24.5,24.51,24.49,24.5,111400.0,19.892,19.9002,19.8839,19.892,111400.0
2014-07-09 12:20:00,24.5,24.52,24.5,24.52,22000.0,19.892,19.9083,19.892,19.9083,22000.0
2014-07-09 12:25:00,24.52,24.54,24.52,24.53,16000.0,19.9083,19.9245,19.9083,19.9164,16000.0
2014-07-09 12:30:00,24.54,24.58,24.53,24.58,27800.0,19.9245,19.957,19.9164,19.957,27800.0
2014-07-09 12:35:00,24.58,24.61,24.57,24.6,39200.0,19.957,19.9813,19.9489,19.9732,39200.0
2014-07-09 12:40:00,24.6,24.6,24.54,24.58,150200.0,19.9732,19.9732,19.9245,19.957,150200.0
2014-07-09 12:45:00,24.58,24.6,24.57,24.6,29200.0,19.957,19.9732,19.9489,19.9732,29200.0
2014-07-09 12:50:00,24.6,24.6,24.57,24.6,52600.0,19.9732,19.9732,19.9489,19.9732,52600.0
2014-07-09 12:55:00,24.6,24.64,24.6,24.64,33200.0,19.9732,20.0057,19.9732,20.0057,33200.0
2014-07-09 13:00:00,24.65,24.65,24.63,24.63,26200.0,20.0138,20.0138,19.9976,19.9976,26200.0
2014-07-09 13:05:00,24.63,24.64,24.62,24.63,24200.0,19.9976,20.0057,19.9895,19.9976,24200.0
2014-07-09 13:10:00,24.63,24.63,24.6,24.6,30200.0,19.9976,19.9976,19.9732,19.9732,30200.0
2014-07-09 13:15:00,24.6,24.62,24.6,24.61,19800.0,19.9732,19.9895,19.9732,19.9813,19800.0
2014-07-09 13:20:00,24.61,24.61,24.6,24.61,21000.0,19.9813,19.9813,19.9732,19.9813,21000.0
2014-07-09 13:25:00,24.61,24.61,24.6,24.61,36800.0,19.9813,19.9813,19.9732,19.9813,36800.0
2014-07-09 13:30:00,24.61,24.61,24.61,24.61,38400.0,19.9813,19.9813,19.9813,19.9813,38400.0
2014-07-09 13:35:00,24.61,24.61,24.6,24.61,26400.0,19.9813,19.9813,19.9732,19.9813,26400.0
2014-07-09 13:40:00,24.61,24.61,24.6,24.61,10400.0,19.9813,19.9813,19.9732,19.9813,10400.0
2014-07-09 13:45:00,24.61,24.61,24.61,24.61,9000.0,19.9813,19.9813,19.9813,19.9813,9000.0
2014-07-09 13:50:00,24.61,24.61,24.61,24.61,22800.0,19.9813,19.9813,19.9813,19.9813,22800.0
2014-07-09 13:55:00,24.61,24.62,24.61,24.61,28400.0,19.9813,19.9895,19.9813,19.9813,28400.0
2014-07-09 14:00:00,24.61,24.62,24.6,24.62,73000.0,19.9813,19.9895,19.9732,19.9895,73000.0
2014-07-09 14:05:00,24.62,24.62,24.57,24.6,33800.0,19.9895,19.9895,19.9489,19.9732,33800.0
2014-07-09 14:10:00,24.6,24.63,24.59,24.63,36000.0,19.9732,19.9976,19.9651,19.9976,36000.0
2014-07-09 14:15:00,24.62,24.64,24.61,24.63,98800.0,19.9895,20.0057,19.9813,19.9976,98800.0
2014-07-09 14:20:00,24.63,24.65,24.63,24.64,32400.0,19.9976,20.0138,19.9976,20.0057,32400.0
2014-07-09 14:25:00,24.63,24.67,24.63,24.65,47400.0,19.9976,20.0301,19.9976,20.0138,47400.0
2014-07-09 14:30:00,24.65,24.66,24.65,24.66,37600.0,20.0138,20.0219,20.0138,20.0219,37600.0
2014-07-09 14:35:00,24.66,24.67,24.64,24.65,28000.0,20.0219,20.0301,20.0057,20.0138,28000.0
2014-07-09 14:40:00,24.65,24.66,24.64,24.65,41200.0,20.0138,20.0219,20.0057,20.0138,41200.0
2014-07-09 14:45:00,24.65,24.65,24.64,24.65,54400.0,20.0138,20.0138,20.0057,20.0138,54400.0
2014-07-09 14:50:00,24.65,24.66,24.64,24.65,68200.0,20.0138,20.0219,20.0057,20.0138,68200.0
2014-07-09 14:55:00,24.65,24.66,24.65,24.65,29600.0,20.0138,20.0219,20.0138,20.0138,29600.0
2014-07-09 15:00:00,24.65,24.67,24.65,24.65,39200.0,20.0138,20.0301,20.0138,20.0138,39200.0
2014-07-09 15:05:00,24.66,24.68,24.66,24.68,42000.0,20.0219,20.0382,20.0219,20.0382,42000.0
2014-07-09 15:10:00,24.68,24.7,24.68,24.7,49600.0,20.0382,20.0544,20.0382,20.0544,49600.0
2014-07-09 15:15:00,24.7,24.71,24.69,24.69,44400.0,20.0544,20.0625,20.0463,20.0463,44400.0
2014-07-09 15:20:00,24.68,24.68,24.67,24.67,67000.0,20.0382,20.0382,20.0301,20.0301,67000.0
2014-07-09 15:25:00,24.67,24.68,24.67,24.67,71200.0,20.0301,20.0382,20.0301,20.0301,71200.0
2014-07-09 15:30:00,24.68,24.68,24.68,24.68,32800.0,20.0382,20.0382,20.0382,20.0382,32800.0
2014-07-09 15:35:00,24.68,24.68,24.67,24.68,96600.0,20.0382,20.0382,20.0301,20.0382,96600.0
2014-07-09 15:40:00,24.68,24.69,24.67,24.67,91200.0,20.0382,20.0463,20.0301,20.0301,91200.0
2014-07-09 15:45:00,24.67,24.68,24.65,24.66,297000.0,20.0301,20.0382,20.0138,20.0219,297000.0
2014-07-09 15:50:00,24.65,24.66,24.65,24.65,150200.0,20.0138,20.0219,20.0138,20.0138,150200.0
2014-07-09 15:55:00,24.65,24.66,24.64,24.65,386000.0,20.0138,20.0219,20.0057,20.0138,386000.0
2014-07-10 09:30:00,24.46,24.61,24.41,24.5,260000.0,19.8596,19.9813,19.819,19.892,260000.0
2014-07-10 09:35:00,24.51,24.56,24.48,24.49,57600.0,19.9002,19.9408,19.8758,19.8839,57600.0
2014-07-10 09:40:00,24.48,24.51,24.47,24.49,98800.0,19.8758,19.9002,19.8677,19.8839,98800.0
2014-07-10 09:45:00,24.5,24.5,24.48,24.49,73000.0,19.892,19.892,19.8758,19.8839,73000.0
2014-07-10 09:50:00,24.49,24.51,24.47,24.5,95600.0,19.8839,19.9002,19.8677,19.892,95600.0
2014-07-10 09:55:00,24.5,24.54,24.5,24.51,56200.0,19.892,19.9245,19.892,19.9002,56200.0
2014-07-10 10:00:00,24.5,24.51,24.49,24.5,83000.0,19.892,19.9002,19.8839,19.892,83000.0
2014-07-10 10:05:00,24.5,24.57,24.49,24.53,65000.0,19.892,19.9489,19.8839,19.9164,65000.0
2014-07-10 10:10:00,24.53,24.56,24.52,24.56,139200.0,19.9164,19.9408,19.9083,19.9408,139200.0
2014-07-10 10:15:00,24.56,24.57,24.54,24.54,46800.0,19.9408,19.9489,19.9245,19.9245,46800.0
2014-07-10 10:20:00,24.54,24.54,24.53,24.54,41000.0,19.9245,19.9245,19.9164,19.9245,41000.0
2014-07-10 10:25:00,24.54,24.54,24.5,24.51,60200.0,19.9245,19.9245,19.892,19.9002,60200.0
2014-07-10 10:30:00,24.5,24.51,24.5,24.51,34800.0,19.892,19.9002,19.892,19.9002,34800.0
2014-07-10 10:35:00,24.51,24.51,24.49,24.5,64600.0,19.9002,19.9002,19.8839,19.892,64600.0
2014-07-10 10:40:00,24.5,24.54,24.5,24.54,32000.0,19.892,19.9245,19.892,19.9245,32000.0
2014-07-10 10:45:00,24.54,24.54,24.52,24.52,43800.0,19.9245,19.9245,19.9083,19.9083,43800.0
2014-07-10 10:50:00,24.51,24.52,24.48,24.49,48400.0,19.9002,19.9083,19.8758,19.8839,48400.0
2014-07-10 10:55:00,24.49,24.51,24.49,24.5,87600.0,19.8839,19.9002,19.8839,19.892,87600.0
2014-07-10 11:00:00,24.5,24.5,24.49,24.49,62200.0,19.892,19.892,19.8839,19.8839,62200.0
2014-07-10 11:05:00,24.49,24.51,24.49,24.51,29400.0,19.8839,19.9002,19.8839,19.9002,29400.0
2014-07-10 11:10:00,24.51,24.53,24.5,24.53,48600.0,19.9002,19.9164,19.892,19.9164,48600.0
2014-07-10 11:15:00,24.53,24.54,24.5,24.51,40600.0,19.9164,19.9245,19.892,19.9002,40600.0
2014-07-10 11:20:00,24.51,24.57,24.51,24.57,52200.0,19.9002,19.9489,19.9002,19.9489,52200.0
2014-07-10 11:25:00,24.57,24.58,24.54,24.54,79400.0,19.9489,19.957,19.9245,19.9245,79400.0
2014-07-10 11:30:00,24.54,24.57,24.53,24.56,22200.0,19.9245,19.9489,19.9164,19.9408,22200.0
2014-07-10 11:35:00,24.56,24.58,24.56,24.56,23200.0,19.9408,19.957,19.9408,19.9408,23200.0
2014-07-10 11:40:00,24.56,24.56,24.52,24.52,31200.0,19.9408,19.9408,19.9083,19.9083,31200.0
2014-07-10 11:45:00,24.52,24.54,24.51,24.53,82800.0,19.9083,19.9245,19.9002,19.9164,82800.0
2014-07-10 11:50:00,24.53,24.53,24.47,24.48,78200.0,19.9164,19.9164,19.8677,19.8758,78200.0
2014-07-10 11:55:00,24.48,24.48,24.46,24.48,100200.0,19.8758,19.8758,19.8596,19.8758,100200.0
2014-07-10 12:00:00,24.48,24.48,24.45,24.47,34000.0,19.8758,19.8758,19.8514,19.8677,34000.0
2014-07-10 12:05:00,24.47,24.49,24.47,24.48,40600.0,19.8677,19.8839,19.8677,19.8758,40600.0
2014-07-10 12:10:00,24.48,24.48,24.47,24.47,25400.0,19.8758,19.8758,19.8677,19.8677,25400.0
2014-07-10 12:15:00,24.47,24.49,24.47,24.49,33400.0,19.8677,19.8839,19.8677,19.8839,33400.0
2014-07-10 12:20:00,24.49,24.5,24.49,24.49,18200.0,19.8839,19.892,19.8839,19.8839,18200.0
2014-07-10 12:25:00,24.5,24.5,24.49,24.5,30400.0,19.892,19.892,19.8839,19.892,30400.0
2014-07-10 12:30:00,24.5,24.52,24.5,24.51,31400.0,19.892,19.9083,19.892,19.9002,31400.0
2014-07-10 12:35:00,24.51,24.51,24.48,24.48,22200.0,19.9002,19.9002,19.8758,19.8758,22200.0
2014-07-10 12:40:00,24.48,24.49,24.48,24.49,11600.0,19.8758,19.8839,19.8758,19.8839,11600.0
2014-07-10 12:45:00,24.49,24.49,24.48,24.48,16400.0,19.8839,19.8839,19.8758,19.8758,16400.0
2014-07-10 12:50:00,24.47,24.48,24.47,24.48,32000.0,19.8677,19.8758,19.8677,19.8758,32000.0
2014-07-10 12:55:00,24.48,24.48,24.47,24.48,22800.0,19.8758,19.8758,19.8677,19.8758,22800.0
2014-07-10 13:00:00,24.48,24.49,24.48,24.48,14600.0,19.8758,19.8839,19.8758,19.8758,14600.0
2014-07-10 13:05:00,24.48,24.5,24.48,24.49,29400.0,19.8758,19.892,19.8758,19.8839,29400.0
2014-07-10 13:10:00,24.49,24.5,24.49,24.5,12200.0,19.8839,19.892,19.8839,19.892,12200.0
2014-07-10 13:15:00,24.5,24.5,24.5,24.5,13600.0,19.892,19.892,19.892,19.892,13600.0
2014-07-10 13:20:00,24.5,24.5,24.49,24.5,82400.0,19.892,19.892,19.8839,19.892,82400.0
2014-07-10 13:25:00,24.5,24.5,24.5,24.5,26200.0,19.892,19.892,19.892,19.892,26200.0
2014-07-10 13:30:00,24.5,24.51,24.5,24.5,29400.0,19.892,19.9002,19.892,19.892,29400.0
2014-07-10 13:35:00,24.5,24.5,24.48,24.48,34000.0,19.892,19.892,19.8758,19.8758,34000.0
2014-07-10 13:40:00,24.5,24.5,24.47,24.48,23000.0,19.892,19.892,19.8677,19.8758,23000.0
2014-07-10 13:45:00,24.48,24.49,24.46,24.46,25200.0,19.8758,19.8839,19.8596,19.8596,25200.0
2014-07-10 13:50:00,24.47,24.49,24.46,24.49,44400.0,19.8677,19.8839,19.8596,19.8839,44400.0
2014-07-10 13:55:00,24.48,24.49,24.46,24.46,37800.0,19.8758,19.8839,19.8596,19.8596,37800.0
2014-07-10 14:00:00,24.46,24.47,24.46,24.46,26600.0,19.8596,19.8677,19.8596,19.8596,26600.0
2014-07-10 14:05:00,24.46,24.48,24.46,24.48,26600.0,19.8596,19.8758,19.8596,19.8758,26600.0
2014-07-10 14:10:00,24.48,24.49,24.47,24.47,42800.0,19.8758,19.8839,19.8677,19.8677,42800.0
2014-07-10 14:15:00,24.47,24.49,24.46,24.46,39200.0,19.8677,19.8839,19.8596,19.8596,39200.0
2014-07-10 14:20:00,24.46,24.47,24.46,24.46,17600.0,19.8596,19.8677,19.8596,19.8596,17600.0
2014-07-10 14:25:00,24.46,24.47,24.46,24.47,21400.0,19.8596,19.8677,19.8596,19.8677,21400.0
2014-07-10 14:30:00,24.47,24.47,24.44,24.44,60600.0,19.8677,19.8677,19.8433,19.8433,60600.0
2014-07-10 14:35:00,24.45,24.45,24.42,24.44,130600.0,19.8514,19.8514,19.8271,19.8433,130600.0
2014-07-10 14:40:00,24.45,24.45,24.42,24.42,24400.0,19.8514,19.8514,19.8271,19.8271,24400.0
2014-07-10 14:45:00,24.42,24.46,24.42,24.45,52200.0,19.8271,19.8596,19.8271,19.8514,52200.0
2014-07-10 14:50:00,24.45,24.48,24.45,24.48,31000.0,19.8514,19.8758,19.8514,19.8758,31000.0
2014-07-10 14:55:00,24.47,24.48,24.43,24.44,48800.0,19.8677,19.8758,19.8352,19.8433,48800.0
2014-07-10 15:00:00,24.45,24.46,24.43,24.44,43200.0,19.8514,19.8596,19.8352,19.8433,43200.0
2014-07-10 15:05:00,24.43,24.45,24.42,24.45,37800.0,19.8352,19.8514,19.8271,19.8514,37800.0
2014-07-10 15:10:00,24.45,24.47,24.45,24.47,31400.0,19.8514,19.8677,19.8514,19.8677,31400.0
2014-07-10 15:15:00,24.47,24.49,24.46,24.49,41800.0,19.8677,19.8839,19.8596,19.8839,41800.0
2014-07-10 15:20:00,24.49,24.49,24.48,24.48,32200.0,19.8839,19.8839,19.8758,19.8758,32200.0
2014-07-10 15:25:00,24.49,24.5,24.48,24.5,47400.0,19.8839,19.892,19.8758,19.892,47400.0
2014-07-10 15:30:00,24.49,24.5,24.49,24.49,72000.0,19.8839,19.892,19.8839,19.8839,72000.0
2014-07-10 15:35:00,24.49,24.5,24.49,24.49,49400.0,19.8839,19.892,19.8839,19.8839,49400.0
2014-07-10 15:40:00,24.49,24.5,24.49,24.49,65200.0,19.8839,19.892,19.8839,19.8839,65200.0
2014-07-10 15:45:00,24.49,24.5,24.48,24.48,96000.0,19.8839,19.892,19.8758,19.8758,96000.0
2014-07-10 15:50:00,24.48,24.49,24.48,24.49,138400.0,19.8758,19.8839,19.8758,19.8839,138400.0
2014-07-10 15:55:00,24.49,24.49,24.49,24.49,216000.0,19.8839,19.8839,19.8839,19.8839,216000.0
2014-07-11 09:30:00,24.5,24.57,24.48,24.57,95200.0,19.892,19.9489,19.8758,19.9489,95200.0
2014-07-11 09:35:00,24.57,24.58,24.46,24.5,319800.0,19.9489,19.957,19.8596,19.892,319800.0
2014-07-11 09:40:00,24.5,24.5,24.43,24.43,56200.0,19.892,19.892,19.8352,19.8352,56200.0
2014-07-11 09:45:00,24.44,24.5,24.44,24.48,72200.0,19.8433,19.892,19.8433,19.8758,72200.0
2014-07-11 09:50:00,24.49,24.51,24.48,24.48,40600.0,19.8839,19.9002,19.8758,19.8758,40600.0
2014-07-11 09:55:00,24.48,24.5,24.48,24.49,31800.0,19.8758,19.892,19.8758,19.8839,31800.0
2014-07-11 10:00:00,24.49,24.5,24.46,24.49,76600.0,19.8839,19.892,19.8596,19.8839,76600.0
2014-07-11 10:05:00,24.49,24.5,24.48,24.49,75000.0,19.8839,19.892,19.8758,19.8839,75000.0
2014-07-11 10:10:00,24.49,24.52,24.49,24.52,130200.0,19.8839,19.9083,19.8839,19.9083,130200.0
2014-07-11 10:15:00,24.52,24.55,24.5,24.55,65000.0,19.9083,19.9326,19.892,19.9326,65000.0
2014-07-11 10:20:00,24.55,24.55,24.52,24.53,41400.0,19.9326,19.9326,19.9083,19.9164,41400.0
2014-07-11 10:25:00,24.53,24.53,24.48,24.49,54600.0,19.9164,19.9164,19.8758,19.8839,54600.0
2014-07-11 10:30:00,24.49,24.54,24.48,24.52,151400.0,19.8839,19.9245,19.8758,19.9083,151400.0
2014-07-11 10:35:00,24.52,24.53,24.51,24.51,27000.0,19.9083,19.9164,19.9002,19.9002,27000.0
2014-07-11 10:40:00,24.51,24.52,24.5,24.51,32200.0,19.9002,19.9083,19.892,19.9002,32200.0
2014-07-11 10:45:00,24.5,24.51,24.5,24.51,32200.0,19.892,19.9002,19.892,19.9002,32200.0
2014-07-11 10:50:00,24.51,24.53,24.5,24.5,34200.0,19.9002,19.9164,19.892,19.892,34200.0
2014-07-11 10:55:00,24.5,24.5,24.46,24.49,33200.0,19.892,19.892,19.8596,19.8839,33200.0
2014-07-11 11:00:00,24.49,24.49,24.47,24.48,26800.0,19.8839,19.8839,19.8677,19.8758,26800.0
2014-07-11 11:05:00,24.48,24.49,24.47,24.48,29400.0,19.8758,19.8839,19.8677,19.8758,29400.0
2014-07-11 11:10:00,24.48,24.48,24.43,24.43,58200.0,19.8758,19.8758,19.8352,19.8352,58200.0
2014-07-11 11:15:00,24.43,24.46,24.43,24.43,35000.0,19.8352,19.8596,19.8352,19.8352,35000.0
2014-07-11 11:20:00,24.43,24.43,24.39,24.41,55800.0,19.8352,19.8352,19.8027,19.819,55800.0
2014-07-11 11:25:00,24.41,24.42,24.4,24.4,35800.0,19.819,19.8271,19.8108,19.8108,35800.0
2014-07-11 11:30:00,24.4,24.43,24.4,24.4,37400.0,19.8108,19.8352,19.8108,19.8108,37400.0
2014-07-11 11:35:00,24.4,24.41,24.39,24.4,55400.0,19.8108,19.819,19.8027,19.8108,55400.0
2014-07-11 11:40:00,24.4,24.42,24.39,24.42,32600.0,19.8108,19.8271,19.8027,19.8271,32600.0
2014-07-11 11:45:00,24.42,24.43,24.42,24.42,31800.0,19.8271,19.8352,19.8271,19.8271,31800.0
2014-07-11 11:50:00,24.42,24.43,24.42,24.43,111000.0,19.8271,19.8352,19.8271,19.8352,111000.0
2014-07-11 11:55:00,24.43,24.43,24.42,24.43,11800.0,19.8352,19.8352,19.8271,19.8352,11800.0
2014-07-11 12:00:00,24.43,24.43,24.43,24.43,36800.0,19.8352,19.8352,19.8352,19.8352,36800.0
2014-07-11 12:05:00,24.43,24.46,24.43,24.46,38400.0,19.8352,19.8596,19.8352,19.8596,38400.0
2014-07-11 12:10:00,24.46,24.46,24.44,24.45,37000.0,19.8596,19.8596,19.8433,19.8514,37000.0
2014-07-11 12:15:00,24.45,24.46,24.44,24.45,21400.0,19.8514,19.8596,19.8433,19.8514,21400.0
2014-07-11 12:20:00,24.45,24.46,24.45,24.45,37400.0,19.8514,19.8596,19.8514,19.8514,37400.0
2014-07-11 12:25:00,24.45,24.46,24.43,24.45,28600.0,19.8514,19.8596,19.8352,19.8514,28600.0
2014-07-11 12:30:00,24.45,24.45,24.43,24.43,40600.0,19.8514,19.8514,19.8352,19.8352,40600.0
2014-07-11 12:35:00,24.43,24.45,24.42,24.43,26400.0,19.8352,19.8514,19.8271,19.8352,26400.0
2014-07-11 12:40:00,24.43,24.46,24.43,24.45,35000.0,19.8352,19.8596,19.8352,19.8514,35000.0
2014-07-11 12:45:00,24.45,24.47,24.45,24.46,22400.0,19.8514,19.8677,19.8514,19.8596,22400.0
2014-07-11 12:50:00,24.46,24.47,24.45,24.46,16200.0,19.8596,19.8677,19.8514,19.8596,16200.0
2014-07-11 12:55:00,24.46,24.49,24.46,24.47,40600.0,19.8596,19.8839,19.8596,19.8677,40600.0
2014-07-11 13:00:00,24.47,24.49,24.47,24.48,25800.0,19.8677,19.8839,19.8677,19.8758,25800.0
2014-07-11 13:05:00,24.48,24.49,24.47,24.48,25800.0,19.8758,19.8839,19.8677,19.8758,25800.0
2014-07-11 13:10:00,24.48,24.48,24.47,24.47,18400.0,19.8758,19.8758,19.8677,19.8677,18400.0
2014-07-11 13:15:00,24.47,24.48,24.46,24.47,43000.0,19.8677,19.8758,19.8596,19.8677,43000.0
2014-07-11 13:20:00,24.47,24.5,24.47,24.49,54400.0,19.8677,19.892,19.8677,19.8839,54400.0
2014-07-11 13:25:00,24.5,24.5,24.48,24.49,35800.0,19.892,19.892,19.8758,19.8839,35800.0
2014-07-11 13:30:00,24.5,24.5,24.48,24.48,20000.0,19.892,19.892,19.8758,19.8758,20000.0
2014-07-11 13:35:00,24.48,24.49,24.47,24.48,36600.0,19.8758,19.8839,19.8677,19.8758,36600.0
2014-07-11 13:40:00,24.48,24.49,24.48,24.49,31000.0,19.8758,19.8839,19.8758,19.8839,31000.0
2014-07-11 13:45:00,24.49,24.49,24.48,24.49,50400.0,19.8839,19.8839,19.8758,19.8839,50400.0
2014-07-11 13:50:00,24.48,24.5,24.48,24.5,18400.0,19.8758,19.892,19.8758,19.892,18400.0
2014-07-11 13:55:00,24.5,24.5,24.49,24.49,71000.0,19.892,19.892,19.8839,19.8839,71000.0
2014-07-11 14:00:00,24.49,24.51,24.49,24.5,102800.0,19.8839,19.9002,19.8839,19.892,102800.0
2014-07-11 14:05:00,24.5,24.51,24.5,24.5,35600.0,19.892,19.9002,19.892,19.892,35600.0
2014-07-11 14:10:00,24.5,24.5,24.48,24.48,50800.0,19.892,19.892,19.8758,19.8758,50800.0
2014-07-11 14:15:00,24.48,24.48,24.46,24.46,26400.0,19.8758,19.8758,19.8596,19.8596,26400.0
2014-07-11 14:20:00,24.46,24.48,24.46,24.48,24800.0,19.8596,19.8758,19.8596,19.8758,24800.0
2014-07-11 14:25:00,24.48,24.48,24.48,24.48,16200.0,19.8758,19.8758,19.8758,19.8758,16200.0
2014-07-11 14:30:00,24.47,24.48,24.46,24.47,30200.0,19.8677,19.8758,19.8596,19.8677,30200.0
2014-07-11 14:35:00,24.47,24.47,24.46,24.47,33000.0,19.8677,19.8677,19.8596,19.8677,33000.0
2014-07-11 14:40:00,24.47,24.47,24.46,24.47,18000.0,19.8677,19.8677,19.8596,19.8677,18000.0
2014-07-11 14:45:00,24.47,24.47,24.46,24.46,48600.0,19.8677,19.8677,19.8596,19.8596,48600.0
2014-07-11 14:50:00,24.46,24.47,24.45,24.45,86000.0,19.8596,19.8677,19.8514,19.8514,86000.0
2014-07-11 14:55:00,24.45,24.46,24.43,24.43,145000.0,19.8514,19.8596,19.8352,19.8352,145000.0
2014-07-11 15:00:00,24.43,24.44,24.41,24.43,95800.0,19.8352,19.8433,19.819,19.8352,95800.0
2014-07-11 15:05:00,24.43,24.43,24.41,24.42,124000.0,19.8352,19.8352,19.819,19.8271,124000.0
2014-07-11 15:10:00,24.42,24.42,24.4,24.4,72600.0,19.8271,19.8271,19.8108,19.8108,72600.0
2014-07-11 15:15:00,24.41,24.41,24.4,24.4,34400.0,19.819,19.819,19.8108,19.8108,34400.0
2014-07-11 15:20:00,24.4,24.43,24.4,24.43,66600.0,19.8108,19.8352,19.8108,19.8352,66600.0
2014-07-11 15:25:00,24.43,24.45,24.43,24.45,77200.0,19.8352,19.8514,19.8352,19.8514,77200.0
2014-07-11 15:30:00,24.45,24.46,24.43,24.43,81200.0,19.8514,19.8596,19.8352,19.8352,81200.0
2014-07-11 15:35:00,24.43,24.45,24.42,24.44,75800.0,19.8352,19.8514,19.8271,19.8433,75800.0
2014-07-11 15:40:00,24.44,24.45,24.43,24.43,51400.0,19.8433,19.8514,19.8352,19.8352,51400.0
2014-07-11 15:45:00,24.43,24.43,24.4,24.41,113400.0,19.8352,19.8352,19.8108,19.819,113400.0
2014-07-11 15:50:00,24.41,24.43,24.4,24.4,158400.0,19.819,19.8352,19.8108,19.8108,158400.0
2014-07-11 15:55:00,24.4,24.42,24.4,24.42,232800.0,19.8108,19.8271,19.8108,19.8271,232800.0
2014-07-14 09:30:00,24.49,24.5,24.45,24.48,184800.0,19.8839,19.892,19.8514,19.8758,184800.0
2014-07-14 09:35:00,24.49,24.57,24.49,24.55,68200.0,19.8839,19.9489,19.8839,19.9326,68200.0
2014-07-14 09:40:00,24.54,24.58,24.51,24.57,45600.0,19.9245,19.957,19.9002,19.9489,45600.0
2014-07-14 09:45:00,24.56,24.57,24.53,24.54,41800.0,19.9408,19.9489,19.9164,19.9245,41800.0
2014-07-14 09:50:00,24.54,24.57,24.53,24.53,36400.0,19.9245,19.9489,19.9164,19.9164,36400.0
2014-07-14 09:55:00,24.53,24.59,24.53,24.59,24400.0,19.9164,19.9651,19.9164,19.9651,24400.0
2014-07-14 10:00:00,24.59,24.6,24.56,24.58,54400.0,19.9651,19.9732,19.9408,19.957,54400.0
2014-07-14 10:05:00,24.58,24.61,24.57,24.58,54800.0,19.957,19.9813,19.9489,19.957,54800.0
2014-07-14 10:10:00,24.57,24.61,24.57,24.61,52800.0,19.9489,19.9813,19.9489,19.9813,52800.0
2014-07-14 10:15:00,24.6,24.6,24.57,24.57,45000.0,19.9732,19.9732,19.9489,19.9489,45000.0
2014-07-14 10:20:00,24.57,24.59,24.57,24.59,31400.0,19.9489,19.9651,19.9489,19.9651,31400.0
2014-07-14 10:25:00,24.59,24.6,24.58,24.58,38200.0,19.9651,19.9732,19.957,19.957,38200.0
2014-07-14 10:30:00,24.58,24.61,24.57,24.6,59200.0,19.957,19.9813,19.9489,19.9732,59200.0
2014-07-14 10:35:00,24.61,24.62,24.57,24.58,111200.0,19.9813,19.9895,19.9489,19.957,111200.0
2014-07-14 10:40:00,24.58,24.6,24.58,24.6,31600.0,19.957,19.9732,19.957,19.9732,31600.0
2014-07-14 10:45:00,24.6,24.6,24.58,24.58,45400.0,19.9732,19.9732,19.957,19.957,45400.0
2014-07-14 10:50:00,24.58,24.61,24.58,24.61,20600.0,19.957,19.9813,19.957,19.9813,20600.0
2014-07-14 10:55:00,24.61,24.62,24.6,24.62,55000.0,19.9813,19.9895,19.9732,19.9895,55000.0
2014-07-14 11:00:00,24.61,24.64,24.61,24.64,88200.0,19.9813,20.0057,19.9813,20.0057,88200.0
2014-07-14 11:05:00,24.64,24.64,24.6,24.61,65200.0,20.0057,20.0057,19.9732,19.9813,65200.0
2014-07-14 11:10:00,24.61,24.63,24.61,24.63,31600.0,19.9813,19.9976,19.9813,19.9976,31600.0
2014-07-14 11:15:00,24.63,24.63,24.61,24.62,34400.0,19.9976,19.9976,19.9813,19.9895,34400.0
2014-07-14 11:20:00,24.61,24.63,24.61,24.63,54400.0,19.9813,19.9976,19.9813,19.9976,54400.0
2014-07-14 11:25:00,24.63,24.63,24.63,24.63,44000.0,19.9976,19.9976,19.9976,19.9976,44000.0
2014-07-14 11:30:00,24.63,24.64,24.61,24.61,54200.0,19.9976,20.0057,19.9813,19.9813,54200.0
2014-07-14 11:35:00,24.61,24.61,24.59,24.59,88800.0,19.9813,19.9813,19.9651,19.9651,88800.0
2014-07-14 11:40:00,24.59,24.61,24.58,24.61,67000.0,19.9651,19.9813,19.957,19.9813,67000.0
2014-07-14 11:45:00,24.61,24.61,24.59,24.59,52800.0,19.9813,19.9813,19.9651,19.9651,52800.0
2014-07-14 11:50:00,24.59,24.6,24.59,24.6,45600.0,19.9651,19.9732,19.9651,19.9732,45600.0
2014-07-14 11:55:00,24.6,24.6,24.59,24.59,55800.0,19.9732,19.9732,19.9651,19.9651,55800.0
2014-07-14 12:00:00,24.59,24.59,24.59,24.59,16600.0,19.9651,19.9651,19.9651,19.9651,16600.0
2014-07-14 12:05:00,24.59,24.6,24.59,24.6,101600.0,19.9651,19.9732,19.9651,19.9732,101600.0
2014-07-14 12:10:00,24.6,24.6,24.53,24.57,155200.0,19.9732,19.9732,19.9164,19.9489,155200.0
2014-07-14 12:15:00,24.57,24.58,24.55,24.56,41200.0,19.9489,19.957,19.9326,19.9408,41200.0
2014-07-14 12:20:00,24.56,24.58,24.56,24.58,20400.0,19.9408,19.957,19.9408,19.957,20400.0
2014-07-14 12:25:00,24.58,24.59,24.58,24.58,16000.0,19.957,19.9651,19.957,19.957,16000.0
2014-07-14 12:30:00,24.58,24.59,24.58,24.59,40400.0,19.957,19.9651,19.957,19.9651,40400.0
2014-07-14 12:35:00,24.59,24.59,24.58,24.59,24600.0,19.9651,19.9651,19.957,19.9651,24600.0
2014-07-14 12:40:00,24.59,24.6,24.58,24.58,56600.0,19.9651,19.9732,19.957,19.957,56600.0
2014-07-14 12:45:00,24.58,24.59,24.58,24.59,23400.0,19.957,19.9651,19.957,19.9651,23400.0
2014-07-14 12:50:00,24.59,24.59,24.57,24.58,50400.0,19.9651,19.9651,19.9489,19.957,50400.0
2014-07-14 12:55:00,24.58,24.59,24.57,24.57,26000.0,19.957,19.9651,19.9489,19.9489,26000.0
2014-07-14 13:00:00,24.58,24.59,24.58,24.59,14200.0,19.957,19.9651,19.957,19.9651,14200.0
2014-07-14 13:05:00,24.59,24.59,24.58,24.58,17000.0,19.9651,19.9651,19.957,19.957,17000.0
2014-07-14 13:10:00,24.58,24.6,24.58,24.6,23800.0,19.957,19.9732,19.957,19.9732,23800.0
2014-07-14 13:15:00,24.6,24.61,24.6,24.61,12800.0,19.9732,19.9813,19.9732,19.9813,12800.0
2014-07-14 13:20:00,24.61,24.61,24.6,24.61,16400.0,19.9813,19.9813,19.9732,19.9813,16400.0
2014-07-14 13:25:00,24.61,24.61,24.6,24.61,51800.0,19.9813,19.9813,19.9732,19.9813,51800.0
2014-07-14 13:30:00,24.61,24.61,24.6,24.6,45600.0,19.9813,19.9813,19.9732,19.9732,45600.0
2014-07-14 13:35:00,24.61,24.61,24.61,24.61,27000.0,19.9813,19.9813,19.9813,19.9813,27000.0
2014-07-14 13:40:00,24.61,24.62,24.61,24.61,31000.0,19.9813,19.9895,19.9813,19.9813,31000.0
2014-07-14 13:45:00,24.62,24.65,24.61,24.63,88000.0,19.9895,20.0138,19.9813,19.9976,88000.0
2014-07-14 13:50:00,24.62,24.63,24.62,24.63,15400.0,19.9895,19.9976,19.9895,19.9976,15400.0
2014-07-14 13:55:00,24.63,24.64,24.62,24.64,52200.0,19.9976,20.0057,19.9895,20.0057,52200.0
2014-07-14 14:00:00,24.64,24.65,24.64,24.64,34000.0,20.0057,20.0138,20.0057,20.0057,34000.0
2014-07-14 14:05:00,24.64,24.65,24.61,24.63,61000.0,20.0057,20.0138,19.9813,19.9976,61000.0
2014-07-14 14:10:00,24.63,24.63,24.63,24.63,25200.0,19.9976,19.9976,19.9976,19.9976,25200.0
2014-07-14 14:15:00,24.63,24.63,24.63,24.63,15800.0,19.9976,19.9976,19.9976,19.9976,15800.0
2014-07-14 14:20:00,24.63,24.63,24.61,24.63,75000.0,19.9976,19.9976,19.9813,19.9976,75000.0
2014-07-14 14:25:00,24.61,24.63,24.61,24.63,41400.0,19.9813,19.9976,19.9813,19.9976,41400.0
2014-07-14 14:30:00,24.63,24.63,24.63,24.63,28000.0,19.9976,19.9976,19.9976,19.9976,28000.0
2014-07-14 14:35:00,24.63,24.63,24.62,24.63,57200.0,19.9976,19.9976,19.9895,19.9976,57200.0
2014-07-14 14:40:00,24.63,24.63,24.61,24.63,35400.0,19.9976,19.9976,19.9813,19.9976,35400.0
2014-07-14 14:45:00,24.63,24.63,24.62,24.63,28000.0,19.9976,19.9976,19.9895,19.9976,28000.0
2014-07-14 14:50:00,24.63,24.63,24.62,24.63,34800.0,19.9976,19.9976,19.9895,19.9976,34800.0
2014-07-14 14:55:00,24.63,24.64,24.63,24.64,40200.0,19.9976,20.0057,19.9976,20.0057,40200.0
2014-07-14 15:00:00,24.64,24.64,24.62,24.63,55600.0,20.0057,20.0057,19.9895,19.9976,55600.0
2014-07-14 15:05:00,24.63,24.63,24.62,24.63,27600.0,19.9976,19.9976,19.9895,19.9976,27600.0
2014-07-14 15:10:00,24.63,24.63,24.63,24.63,66400.0,19.9976,19.9976,19.9976,19.9976,66400.0
2014-07-14 15:15:00,24.63,24.63,24.63,24.63,28400.0,19.9976,19.9976,19.9976,19.9976,28400.0
2014-07-14 15:20:00,24.63,24.64,24.63,24.63,133200.0,19.9976,20.0057,19.9976,19.9976,133200.0
2014-07-14 15:25:00,24.63,24.64,24.61,24.61,74400.0,19.9976,20.0057,19.9813,19.9813,74400.0
2014-07-14 15:30:00,24.61,24.61,24.6,24.61,207000.0,19.9813,19.9813,19.9732,19.9813,207000.0
2014-07-14 15:35:00,24.61,24.64,24.61,24.64,107600.0,19.9813,20.0057,19.9813,20.0057,107600.0
2014-07-14 15:40:00,24.63,24.64,24.63,24.63,102200.0,19.9976,20.0057,19.9976,19.9976,102200.0
2014-07-14 15:45:00,24.62,24.63,24.6,24.61,149200.0,19.9895,19.9976,19.9732,19.9813,149200.0
2014-07-14 15:50:00,24.61,24.63,24.61,24.63,122400.0,19.9813,19.9976,19.9813,19.9976,122400.0
2014-07-14 15:55:00,24.63,24.65,24.62,24.63,335000.0,19.9976,20.0138,19.9895,19.9976,335000.0
2014-07-15 09:30:00,24.81,24.81,24.72,24.78,272600.0,20.1437,20.1437,20.0707,20.1194,272600.0
2014-07-15 09:35:00,24.79,24.81,24.78,24.79,79200.0,20.1275,20.1437,20.1194,20.1275,79200.0
2014-07-15 09:40:00,24.78,24.82,24.76,24.8,53000.0,20.1194,20.1519,20.1031,20.1356,53000.0
2014-07-15 09:45:00,24.79,24.84,24.79,24.81,72600.0,20.1275,20.1681,20.1275,20.1437,72600.0
2014-07-15 09:50:00,24.8,24.81,24.72,24.73,65800.0,20.1356,20.1437,20.0707,20.0788,65800.0
2014-07-15 09:55:00,24.73,24.77,24.73,24.77,34600.0,20.0788,20.1113,20.0788,20.1113,34600.0
2014-07-15 10:00:00,24.77,24.8,24.75,24.76,73200.0,20.1113,20.1356,20.095,20.1031,73200.0
2014-07-15 10:05:00,24.76,24.76,24.71,24.75,90400.0,20.1031,20.1031,20.0625,20.095,90400.0
2014-07-15 10:10:00,24.74,24.78,24.69,24.72,105600.0,20.0869,20.1194,20.0463,20.0707,105600.0
2014-07-15 10:15:00,24.72,24.73,24.68,24.71,70000.0,20.0707,20.0788,20.0382,20.0625,70000.0
2014-07-15 10:20:00,24.71,24.72,24.68,24.69,36400.0,20.0625,20.0707,20.0382,20.0463,36400.0
2014-07-15 10:25:00,24.69,24.74,24.69,24.73,57800.0,20.0463,20.0869,20.0463,20.0788,57800.0
2014-07-15 10:30:00,24.73,24.74,24.68,24.69,73800.0,20.0788,20.0869,20.0382,20.0463,73800.0
2014-07-15 10:35:00,24.69,24.7,24.68,24.68,37400.0,20.0463,20.0544,20.0382,20.0382,37400.0
2014-07-15 10:40:00,24.68,24.68,24.65,24.67,72400.0,20.0382,20.0382,20.0138,20.0301,72400.0
2014-07-15 10:45:00,24.67,24.67,24.6,24.61,78000.0,20.0301,20.0301,19.9732,19.9813,78000.0
2014-07-15 10:50:00,24.61,24.67,24.61,24.67,44400.0,19.9813,20.0301,19.9813,20.0301,44400.0
2014-07-15 10:55:00,24.67,24.67,24.64,24.66,25200.0,20.0301,20.0301,20.0057,20.0219,25200.0
2014-07-15 11:00:00,24.66,24.66,24.63,24.65,102000.0,20.0219,20.0219,19.9976,20.0138,102000.0
2014-07-15 11:05:00,24.65,24.67,24.65,24.66,38600.0,20.0138,20.0301,20.0138,20.0219,38600.0
2014-07-15 11:10:00,24.66,24.68,24.66,24.67,31200.0,20.0219,20.0382,20.0219,20.0301,31200.0
2014-07-15 11:15:00,24.67,24.67,24.65,24.65,34200.0,20.0301,20.0301,20.0138,20.0138,34200.0
2014-07-15 11:20:00,24.65,24.66,24.65,24.65,30600.0,20.0138,20.0219,20.0138,20.0138,30600.0
2014-07-15 11:25:00,24.65,24.65,24.64,24.64,36800.0,20.0138,20.0138,20.0057,20.0057,36800.0
2014-07-15 11:30:00,24.64,24.64,24.61,24.61,34600.0,20.0057,20.0057,19.9813,19.9813,34600.0
2014-07-15 11:35:00,24.61,24.63,24.6,24.63,40200.0,19.9813,19.9976,19.9732,19.9976,40200.0
2014-07-15 11:40:00,24.61,24.61,24.59,24.6,73000.0,19.9813,19.9813,19.9651,19.9732,73000.0
2014-07-15 11:45:00,24.6,24.61,24.57,24.59,66600.0,19.9732,19.9813,19.9489,19.9651,66600.0
2014-07-15 11:50:00,24.6,24.61,24.59,24.6,33800.0,19.9732,19.9813,19.9651,19.9732,33800.0
2014-07-15 11:55:00,24.6,24.6,24.55,24.57,74000.0,19.9732,19.9732,19.9326,19.9489,74000.0
2014-07-15 12:00:00,24.57,24.58,24.53,24.54,29200.0,19.9489,19.957,19.9164,19.9245,29200.0
2014-07-15 12:05:00,24.54,24.56,24.53,24.54,66200.0,19.9245,19.9408,19.9164,19.9245,66200.0
2014-07-15 12:10:00,24.55,24.55,24.54,24.55,61000.0,19.9326,19.9326,19.9245,19.9326,61000.0
2014-07-15 12:15:00,24.54,24.56,24.54,24.56,73800.0,19.9245,19.9408,19.9245,19.9408,73800.0
2014-07-15 12:20:00,24.56,24.58,24.56,24.58,29000.0,19.9408,19.957,19.9408,19.957,29000.0
2014-07-15 12:25:00,24.58,24.6,24.58,24.59,26800.0,19.957,19.9732,19.957,19.9651,26800.0
2014-07-15 12:30:00,24.59,24.6,24.58,24.6,37600.0,19.9651,19.9732,19.957,19.9732,37600.0
2014-07-15 12:35:00,24.59,24.61,24.59,24.61,25000.0,19.9651,19.9813,19.9651,19.9813,25000.0
2014-07-15 12:40:00,24.61,24.61,24.6,24.6,23800.0,19.9813,19.9813,19.9732,19.9732,23800.0
2014-07-15 12:45:00,24.61,24.61,24.59,24.6,16200.0,19.9813,19.9813,19.9651,19.9732,16200.0
2014-07-15 12:50:00,24.6,24.6,24.58,24.59,18200.0,19.9732,19.9732,19.957,19.9651,18200.0
2014-07-15 12:55:00,24.6,24.6,24.57,24.57,15400.0,19.9732,19.9732,19.9489,19.9489,15400.0
2014-07-15 13:00:00,24.57,24.58,24.55,24.55,37400.0,19.9489,19.957,19.9326,19.9326,37400.0
2014-07-15 13:05:00,24.55,24.57,24.54,24.57,46800.0,19.9326,19.9489,19.9245,19.9489,46800.0
2014-07-15 13:10:00,24.56,24.58,24.56,24.58,19800.0,19.9408,19.957,19.9408,19.957,19800.0
2014-07-15 13:15:00,24.58,24.62,24.58,24.61,34200.0,19.957,19.9895,19.957,19.9813,34200.0
2014-07-15 13:20:00,24.61,24.61,24.58,24.58,27200.0,19.9813,19.9813,19.957,19.957,27200.0
2014-07-15 13:25:00,24.58,24.58,24.56,24.57,19200.0,19.957,19.957,19.9408,19.9489,19200.0
2014-07-15 13:30:00,24.57,24.58,24.57,24.58,21600.0,19.9489,19.957,19.9489,19.957,21600.0
2014-07-15 13:35:00,24.58,24.61,24.58,24.59,28000.0,19.957,19.9813,19.957,19.9651,28000.0
2014-07-15 13:40:00,24.59,24.6,24.58,24.59,18200.0,19.9651,19.9732,19.957,19.9651,18200.0
2014-07-15 13:45:00,24.59,24.6,24.58,24.6,24200.0,19.9651,19.9732,19.957,19.9732,24200.0
2014-07-15 13:50:00,24.59,24.6,24.58,24.58,19600.0,19.9651,19.9732,19.957,19.957,19600.0
2014-07-15 13:55:00,24.58,24.6,24.58,24.59,121200.0,19.957,19.9732,19.957,19.9651,121200.0
2014-07-15 14:00:00,24.59,24.59,24.58,24.59,25800.0,19.9651,19.9651,19.957,19.9651,25800.0
2014-07-15 14:05:00,24.59,24.6,24.58,24.59,24600.0,19.9651,19.9732,19.957,19.9651,24600.0
2014-07-15 14:10:00,24.59,24.61,24.59,24.61,31400.0,19.9651,19.9813,19.9651,19.9813,31400.0
2014-07-15 14:15:00,24.61,24.64,24.61,24.63,37200.0,19.9813,20.0057,19.9813,19.9976,37200.0
2014-07-15 14:20:00,24.64,24.64,24.62,24.63,32400.0,20.0057,20.0057,19.9895,19.9976,32400.0
2014-07-15 14:25:00,24.62,24.62,24.6,24.6,22000.0,19.9895,19.9895,19.9732,19.9732,22000.0
2014-07-15 14:30:00,24.6,24.61,24.57,24.58,73400.0,19.9732,19.9813,19.9489,19.957,73400.0
2014-07-15 14:35:00,24.58,24.59,24.58,24.58,31000.0,19.957,19.9651,19.957,19.957,31000.0
2014-07-15 14:40:00,24.58,24.59,24.57,24.58,242000.0,19.957,19.9651,19.9489,19.957,242000.0
2014-07-15 14:45:00,24.58,24.61,24.58,24.61,74000.0,19.957,19.9813,19.957,19.9813,74000.0
2014-07-15 14:50:00,24.61,24.63,24.6,24.63,33600.0,19.9813,19.9976,19.9732,19.9976,33600.0
2014-07-15 14:55:00,24.63,24.63,24.6,24.61,62200.0,19.9976,19.9976,19.9732,19.9813,62200.0
2014-07-15 15:00:00,24.61,24.64,24.61,24.64,47200.0,19.9813,20.0057,19.9813,20.0057,47200.0
2014-07-15 15:05:00,24.64,24.64,24.62,24.64,94400.0,20.0057,20.0057,19.9895,20.0057,94400.0
2014-07-15 15:10:00,24.64,24.65,24.63,24.64,70400.0,20.0057,20.0138,19.9976,20.0057,70400.0
2014-07-15 15:15:00,24.64,24.64,24.63,24.63,45000.0,20.0057,20.0057,19.9976,19.9976,45000.0
2014-07-15 15:20:00,24.64,24.64,24.63,24.64,56600.0,20.0057,20.0057,19.9976,20.0057,56600.0
2014-07-15 15:25:00,24.64,24.65,24.63,24.64,155600.0,20.0057,20.0138,19.9976,20.0057,155600.0
2014-07-15 15:30:00,24.64,24.65,24.64,24.64,85400.0,20.0057,20.0138,20.0057,20.0057,85400.0
2014-07-15 15:35:00,24.64,24.64,24.63,24.63,85400.0,20.0057,20.0057,19.9976,19.9976,85400.0
2014-07-15 15:40:00,24.63,24.66,24.63,24.65,148800.0,19.9976,20.0219,19.9976,20.0138,148800.0
2014-07-15 15:45:00,24.66,24.67,24.65,24.65,191800.0,20.0219,20.0301,20.0138,20.0138,191800.0
2014-07-15 15:50:00,24.65,24.67,24.65,24.66,188200.0,20.0138,20.0301,20.0138,20.0219,188200.0
2014-07-15 15:55:00,24.66,24.68,24.66,24.67,373000.0,20.0219,20.0382,20.0219,20.0301,373000.0
2014-07-16 09:30:00,24.57,24.65,24.55,24.65,240000.0,19.9489,20.0138,19.9326,20.0138,240000.0
2014-07-16 09:35:00,24.64,24.67,24.63,24.67,38600.0,20.0057,20.0301,19.9976,20.0301,38600.0
2014-07-16 09:40:00,24.66,24.68,24.61,24.63,59200.0,20.0219,20.0382,19.9813,19.9976,59200.0
2014-07-16 09:45:00,24.63,24.66,24.61,24.63,36800.0,19.9976,20.0219,19.9813,19.9976,36800.0
2014-07-16 09:50:00,24.63,24.63,24.57,24.58,59400.0,19.9976,19.9976,19.9489,19.957,59400.0
2014-07-16 09:55:00,24.58,24.6,24.58,24.59,34600.0,19.957,19.9732,19.957,19.9651,34600.0
2014-07-16 10:00:00,24.59,24.61,24.59,24.6,39800.0,19.9651,19.9813,19.9651,19.9732,39800.0
2014-07-16 10:05:00,24.6,24.62,24.59,24.6,68800.0,19.9732,19.9895,19.9651,19.9732,68800.0
2014-07-16 10:10:00,24.6,24.61,24.6,24.6,51600.0,19.9732,19.9813,19.9732,19.9732,51600.0
2014-07-16 10:15:00,24.6,24.61,24.58,24.58,70200.0,19.9732,19.9813,19.957,19.957,70200.0
2014-07-16 10:20:00,24.58,24.59,24.57,24.58,33600.0,19.957,19.9651,19.9489,19.957,33600.0
2014-07-16 10:25:00,24.58,24.59,24.57,24.57,37200.0,19.957,19.9651,19.9489,19.9489,37200.0
2014-07-16 10:30:00,24.57,24.59,24.57,24.58,29600.0,19.9489,19.9651,19.9489,19.957,29600.0
2014-07-16 10:35:00,24.58,24.59,24.58,24.58,42800.0,19.957,19.9651,19.957,19.957,42800.0
2014-07-16 10:40:00,24.58,24.59,24.56,24.57,31200.0,19.957,19.9651,19.9408,19.9489,31200.0
2014-07-16 10:45:00,24.57,24.58,24.56,24.56,52800.0,19.9489,19.957,19.9408,19.9408,52800.0
2014-07-16 10:50:00,24.56,24.58,24.54,24.56,76400.0,19.9408,19.957,19.9245,19.9408,76400.0
2014-07-16 10:55:00,24.56,24.58,24.56,24.58,86200.0,19.9408,19.957,19.9408,19.957,86200.0
2014-07-16 11:00:00,24.57,24.6,24.56,24.59,34800.0,19.9489,19.9732,19.9408,19.9651,34800.0
2014-07-16 11:05:00,24.59,24.61,24.58,24.59,22400.0,19.9651,19.9813,19.957,19.9651,22400.0
2014-07-16 11:10:00,24.59,24.61,24.58,24.6,18000.0,19.9651,19.9813,19.957,19.9732,18000.0
2014-07-16 11:15:00,24.61,24.61,24.57,24.58,35800.0,19.9813,19.9813,19.9489,19.957,35800.0
2014-07-16 11:20:00,24.58,24.59,24.57,24.58,20400.0,19.957,19.9651,19.9489,19.957,20400.0
2014-07-16 11:25:00,24.58,24.58,24.56,24.56,19400.0,19.957,19.957,19.9408,19.9408,19400.0
2014-07-16 11:30:00,24.56,24.57,24.55,24.57,16600.0,19.9408,19.9489,19.9326,19.9489,16600.0
2014-07-16 11:35:00,24.57,24.57,24.53,24.54,27800.0,19.9489,19.9489,19.9164,19.9245,27800.0
2014-07-16 11:40:00,24.53,24.54,24.53,24.53,17600.0,19.9164,19.9245,19.9164,19.9164,17600.0
2014-07-16 11:45:00,24.53,24.53,24.52,24.52,22400.0,19.9164,19.9164,19.9083,19.9083,22400.0
2014-07-16 11:50:00,24.52,24.55,24.52,24.53,24400.0,19.9083,19.9326,19.9083,19.9164,24400.0
2014-07-16 11:55:00,24.53,24.53,24.53,24.53,14200.0,19.9164,19.9164,19.9164,19.9164,14200.0
2014-07-16 12:00:00,24.53,24.55,24.53,24.54,61400.0,19.9164,19.9326,19.9164,19.9245,61400.0
2014-07-16 12:05:00,24.54,24.55,24.52,24.54,48200.0,19.9245,19.9326,19.9083,19.9245,48200.0
2014-07-16 12:10:00,24.54,24.55,24.54,24.55,7200.0,19.9245,19.9326,19.9245,19.9326,7200.0
2014-07-16 12:15:00,24.55,24.58,24.55,24.58,16200.0,19.9326,19.957,19.9326,19.957,16200.0
2014-07-16 12:20:00,24.58,24.6,24.58,24.6,19400.0,19.957,19.9732,19.957,19.9732,19400.0
2014-07-16 12:25:00,24.6,24.61,24.58,24.59,46400.0,19.9732,19.9813,19.957,19.9651,46400.0
2014-07-16 12:30:00,24.59,24.62,24.59,24.62,46800.0,19.9651,19.9895,19.9651,19.9895,46800.0
2014-07-16 12:35:00,24.62,24.63,24.61,24.62,14200.0,19.9895,19.9976,19.9813,19.9895,14200.0
2014-07-16 12:40:00,24.62,24.64,24.62,24.63,19800.0,19.9895,20.0057,19.9895,19.9976,19800.0
2014-07-16 12:45:00,24.62,24.64,24.62,24.63,19400.0,19.9895,20.0057,19.9895,19.9976,19400.0
2014-07-16 12:50:00,24.63,24.64,24.63,24.64,14200.0,19.9976,20.0057,19.9976,20.0057,14200.0
2014-07-16 12:55:00,24.64,24.66,24.64,24.65,26400.0,20.0057,20.0219,20.0057,20.0138,26400.0
2014-07-16 13:00:00,24.65,24.66,24.64,24.64,25600.0,20.0138,20.0219,20.0057,20.0057,25600.0
2014-07-16 13:05:00,24.65,24.65,24.64,24.64,4400.0,20.0138,20.0138,20.0057,20.0057,4400.0
2014-07-16 13:10:00,24.64,24.64,24.63,24.64,21000.0,20.0057,20.0057,19.9976,20.0057,21000.0
2014-07-16 13:15:00,24.64,24.64,24.63,24.64,14800.0,20.0057,20.0057,19.9976,20.0057,14800.0
2014-07-16 13:20:00,24.64,24.64,24.63,24.64,11800.0,20.0057,20.0057,19.9976,20.0057,11800.0
2014-07-16 13:25:00,24.64,24.64,24.63,24.63,22600.0,20.0057,20.0057,19.9976,19.9976,22600.0
2014-07-16 13:30:00,24.63,24.64,24.63,24.63,14200.0,19.9976,20.0057,19.9976,19.9976,14200.0
2014-07-16 13:35:00,24.63,24.63,24.6,24.6,13400.0,19.9976,19.9976,19.9732,19.9732,13400.0
2014-07-16 13:40:00,24.6,24.63,24.6,24.63,20000.0,19.9732,19.9976,19.9732,19.9976,20000.0
2014-07-16 13:45:00,24.62,24.64,24.62,24.62,21400.0,19.9895,20.0057,19.9895,19.9895,21400.0
2014-07-16 13:50:00,24.61,24.64,24.61,24.64,12800.0,19.9813,20.0057,19.9813,20.0057,12800.0
2014-07-16 13:55:00,24.64,24.65,24.64,24.64,16200.0,20.0057,20.0138,20.0057,20.0057,16200.0
2014-07-16 14:00:00,24.64,24.65,24.63,24.65,16800.0,20.0057,20.0138,19.9976,20.0138,16800.0
2014-07-16 14:05:00,24.65,24.65,24.63,24.63,23200.0,20.0138,20.0138,19.9976,19.9976,23200.0
2014-07-16 14:10:00,24.63,24.64,24.62,24.63,28800.0,19.9976,20.0057,19.9895,19.9976,28800.0
2014-07-16 14:15:00,24.63,24.64,24.63,24.63,15600.0,19.9976,20.0057,19.9976,19.9976,15600.0
2014-07-16 14:20:00,24.64,24.64,24.63,24.64,17600.0,20.0057,20.0057,19.9976,20.0057,17600.0
2014-07-16 14:25:00,24.64,24.65,24.64,24.65,18000.0,20.0057,20.0138,20.0057,20.0138,18000.0
2014-07-16 14:30:00,24.65,24.65,24.64,24.65,27000.0,20.0138,20.0138,20.0057,20.0138,27000.0
2014-07-16 14:35:00,24.65,24.65,24.6,24.6,26000.0,20.0138,20.0138,19.9732,19.9732,26000.0
2014-07-16 14:40:00,24.6,24.61,24.6,24.61,14000.0,19.9732,19.9813,19.9732,19.9813,14000.0
2014-07-16 14:45:00,24.61,24.61,24.61,24.61,32200.0,19.9813,19.9813,19.9813,19.9813,32200.0
2014-07-16 14:50:00,24.61,24.61,24.6,24.6,38800.0,19.9813,19.9813,19.9732,19.9732,38800.0
2014-07-16 14:55:00,24.59,24.61,24.59,24.6,16000.0,19.9651,19.9813,19.9651,19.9732,16000.0
2014-07-16 15:00:00,24.6,24.6,24.6,24.6,9200.0,19.9732,19.9732,19.9732,19.9732,9200.0
2014-07-16 15:05:00,24.6,24.61,24.6,24.61,21000.0,19.9732,19.9813,19.9732,19.9813,21000.0
2014-07-16 15:10:00,24.61,24.61,24.59,24.6,30800.0,19.9813,19.9813,19.9651,19.9732,30800.0
2014-07-16 15:15:00,24.6,24.6,24.59,24.6,29000.0,19.9732,19.9732,19.9651,19.9732,29000.0
2014-07-16 15:20:00,24.59,24.61,24.59,24.61,40200.0,19.9651,19.9813,19.9651,19.9813,40200.0
2014-07-16 15:25:00,24.6,24.61,24.6,24.61,19000.0,19.9732,19.9813,19.9732,19.9813,19000.0
2014-07-16 15:30:00,24.61,24.62,24.6,24.6,50000.0,19.9813,19.9895,19.9732,19.9732,50000.0
2014-07-16 15:35:00,24.6,24.62,24.6,24.62,40400.0,19.9732,19.9895,19.9732,19.9895,40400.0
2014-07-16 15:40:00,24.62,24.64,24.61,24.64,63600.0,19.9895,20.0057,19.9813,20.0057,63600.0
2014-07-16 15:45:00,24.64,24.65,24.64,24.64,104800.0,20.0057,20.0138,20.0057,20.0057,104800.0
2014-07-16 15:50:00,24.65,24.67,24.64,24.67,189600.0,20.0138,20.0301,20.0057,20.0301,189600.0
2014-07-16 15:55:00,24.67,24.68,24.66,24.68,412000.0,20.0301,20.0382,20.0219,20.0382,412000.0
2014-07-17 09:30:00,24.5,24.57,24.44,24.57,179400.0,19.892,19.9489,19.8433,19.9489,179400.0
2014-07-17 09:35:00,24.57,24.58,24.54,24.58,20000.0,19.9489,19.957,19.9245,19.957,20000.0
2014-07-17 09:40:00,24.57,24.64,24.57,24.63,36600.0,19.9489,20.0057,19.9489,19.9976,36600.0
2014-07-17 09:45:00,24.63,24.66,24.62,24.64,43800.0,19.9976,20.0219,19.9895,20.0057,43800.0
2014-07-17 09:50:00,24.65,24.65,24.63,24.65,27000.0,20.0138,20.0138,19.9976,20.0138,27000.0
2014-07-17 09:55:00,24.64,24.65,24.64,24.64,29200.0,20.0057,20.0138,20.0057,20.0057,29200.0
2014-07-17 10:00:00,24.65,24.66,24.61,24.64,50400.0,20.0138,20.0219,19.9813,20.0057,50400.0
2014-07-17 10:05:00,24.65,24.66,24.62,24.66,29600.0,20.0138,20.0219,19.9895,20.0219,29600.0
2014-07-17 10:10:00,24.66,24.66,24.65,24.66,36000.0,20.0219,20.0219,20.0138,20.0219,36000.0
2014-07-17 10:15:00,24.66,24.67,24.65,24.66,23200.0,20.0219,20.0301,20.0138,20.0219,23200.0
2014-07-17 10:20:00,24.66,24.68,24.65,24.67,64400.0,20.0219,20.0382,20.0138,20.0301,64400.0
2014-07-17 10:25:00,24.67,24.69,24.67,24.68,64600.0,20.0301,20.0463,20.0301,20.0382,64600.0
2014-07-17 10:30:00,24.69,24.71,24.69,24.71,35200.0,20.0463,20.0625,20.0463,20.0625,35200.0
2014-07-17 10:35:00,24.71,24.71,24.71,24.71,16800.0,20.0625,20.0625,20.0625,20.0625,16800.0
2014-07-17 10:40:00,24.71,24.72,24.71,24.72,58000.0,20.0625,20.0707,20.0625,20.0707,58000.0
2014-07-17 10:45:00,24.72,24.74,24.72,24.72,54600.0,20.0707,20.0869,20.0707,20.0707,54600.0
2014-07-17 10:50:00,24.72,24.72,24.71,24.72,59200.0,20.0707,20.0707,20.0625,20.0707,59200.0
2014-07-17 10:55:00,24.72,24.72,24.69,24.71,57600.0,20.0707,20.0707,20.0463,20.0625,57600.0
2014-07-17 11:00:00,24.72,24.73,24.68,24.69,39200.0,20.0707,20.0788,20.0382,20.0463,39200.0
2014-07-17 11:05:00,24.69,24.7,24.68,24.68,25200.0,20.0463,20.0544,20.0382,20.0382,25200.0
2014-07-17 11:10:00,24.68,24.68,24.67,24.67,23000.0,20.0382,20.0382,20.0301,20.0301,23000.0
2014-07-17 11:15:00,24.66,24.66,24.63,24.66,26800.0,20.0219,20.0219,19.9976,20.0219,26800.0
2014-07-17 11:20:00,24.66,24.67,24.65,24.66,30000.0,20.0219,20.0301,20.0138,20.0219,30000.0
2014-07-17 11:25:00,24.66,24.66,24.61,24.61,36400.0,20.0219,20.0219,19.9813,19.9813,36400.0
2014-07-17 11:30:00,24.61,24.64,24.59,24.64,30600.0,19.9813,20.0057,19.9651,20.0057,30600.0
2014-07-17 11:35:00,24.64,24.65,24.61,24.61,41800.0,20.0057,20.0138,19.9813,19.9813,41800.0
2014-07-17 11:40:00,24.61,24.61,24.59,24.59,38400.0,19.9813,19.9813,19.9651,19.9651,38400.0
2014-07-17 11:45:00,24.59,24.63,24.59,24.63,44400.0,19.9651,19.9976,19.9651,19.9976,44400.0
2014-07-17 11:50:00,24.62,24.65,24.61,24.63,34200.0,19.9895,20.0138,19.9813,19.9976,34200.0
2014-07-17 11:55:00,24.63,24.63,24.61,24.61,26400.0,19.9976,19.9976,19.9813,19.9813,26400.0
2014-07-17 12:00:00,24.62,24.63,24.58,24.58,31800.0,19.9895,19.9976,19.957,19.957,31800.0
2014-07-17 12:05:00,24.58,24.6,24.56,24.6,35800.0,19.957,19.9732,19.9408,19.9732,35800.0
2014-07-17 12:10:00,24.6,24.62,24.59,24.61,24800.0,19.9732,19.9895,19.9651,19.9813,24800.0
2014-07-17 12:15:00,24.61,24.65,24.61,24.64,29600.0,19.9813,20.0138,19.9813,20.0057,29600.0
2014-07-17 12:20:00,24.63,24.63,24.61,24.63,22000.0,19.9976,19.9976,19.9813,19.9976,22000.0
2014-07-17 12:25:00,24.62,24.65,24.61,24.65,28200.0,19.9895,20.0138,19.9813,20.0138,28200.0
2014-07-17 12:30:00,24.65,24.67,24.65,24.66,22200.0,20.0138,20.0301,20.0138,20.0219,22200.0
2014-07-17 12:35:00,24.66,24.69,24.66,24.67,31800.0,20.0219,20.0463,20.0219,20.0301,31800.0
2014-07-17 12:40:00,24.67,24.68,24.66,24.68,45200.0,20.0301,20.0382,20.0219,20.0382,45200.0
2014-07-17 12:45:00,24.67,24.68,24.67,24.67,13400.0,20.0301,20.0382,20.0301,20.0301,13400.0
2014-07-17 12:50:00,24.67,24.69,24.67,24.69,40000.0,20.0301,20.0463,20.0301,20.0463,40000.0
2014-07-17 12:55:00,24.69,24.7,24.68,24.7,27800.0,20.0463,20.0544,20.0382,20.0544,27800.0
2014-07-17 13:00:00,24.7,24.72,24.7,24.71,33200.0,20.0544,20.0707,20.0544,20.0625,33200.0
2014-07-17 13:05:00,24.71,24.73,24.71,24.71,52200.0,20.0625,20.0788,20.0625,20.0625,52200.0
2014-07-17 13:10:00,24.72,24.74,24.71,24.74,33000.0,20.0707,20.0869,20.0625,20.0869,33000.0
2014-07-17 13:15:00,24.74,24.75,24.74,24.74,26200.0,20.0869,20.095,20.0869,20.0869,26200.0
2014-07-17 13:20:00,24.74,24.74,24.72,24.72,20400.0,20.0869,20.0869,20.0707,20.0707,20400.0
2014-07-17 13:25:00,24.73,24.74,24.73,24.74,17600.0,20.0788,20.0869,20.0788,20.0869,17600.0
2014-07-17 13:30:00,24.74,24.75,24.74,24.75,24400.0,20.0869,20.095,20.0869,20.095,24400.0
2014-07-17 13:35:00,24.74,24.75,24.7,24.7,35800.0,20.0869,20.095,20.0544,20.0544,35800.0
2014-07-17 13:40:00,24.7,24.71,24.67,24.68,40200.0,20.0544,20.0625,20.0301,20.0382,40200.0
2014-07-17 13:45:00,24.68,24.69,24.68,24.69,28400.0,20.0382,20.0463,20.0382,20.0463,28400.0
2014-07-17 13:50:00,24.69,24.7,24.67,24.68,21600.0,20.0463,20.0544,20.0301,20.0382,21600.0
2014-07-17 13:55:00,24.68,24.7,24.67,24.7,51400.0,20.0382,20.0544,20.0301,20.0544,51400.0
2014-07-17 14:00:00,24.69,24.69,24.66,24.66,25200.0,20.0463,20.0463,20.0219,20.0219,25200.0
2014-07-17 14:05:00,24.67,24.67,24.64,24.65,37200.0,20.0301,20.0301,20.0057,20.0138,37200.0
2014-07-17 14:10:00,24.65,24.67,24.64,24.67,29400.0,20.0138,20.0301,20.0057,20.0301,29400.0
2014-07-17 14:15:00,24.67,24.7,24.67,24.68,32800.0,20.0301,20.0544,20.0301,20.0382,32800.0
2014-07-17 14:20:00,24.68,24.68,24.67,24.68,23200.0,20.0382,20.0382,20.0301,20.0382,23200.0
2014-07-17 14:25:00,24.68,24.68,24.66,24.67,21800.0,20.0382,20.0382,20.0219,20.0301,21800.0
2014-07-17 14:30:00,24.66,24.68,24.66,24.68,32800.0,20.0219,20.0382,20.0219,20.0382,32800.0
2014-07-17 14:35:00,24.68,24.68,24.66,24.68,22600.0,20.0382,20.0382,20.0219,20.0382,22600.0
2014-07-17 14:40:00,24.68,24.69,24.68,24.68,18600.0,20.0382,20.0463,20.0382,20.0382,18600.0
2014-07-17 14:45:00,24.69,24.69,24.65,24.65,51200.0,20.0463,20.0463,20.0138,20.0138,51200.0
2014-07-17 14:50:00,24.65,24.67,24.65,24.67,22200.0,20.0138,20.0301,20.0138,20.0301,22200.0
2014-07-17 14:55:00,24.67,24.7,24.66,24.69,85200.0,20.0301,20.0544,20.0219,20.0463,85200.0
2014-07-17 15:00:00,24.69,24.69,24.68,24.68,27400.0,20.0463,20.0463,20.0382,20.0382,27400.0
2014-07-17 15:05:00,24.68,24.7,24.67,24.67,79200.0,20.0382,20.0544,20.0301,20.0301,79200.0
2014-07-17 15:10:00,24.67,24.68,24.67,24.68,62800.0,20.0301,20.0382,20.0301,20.0382,62800.0
2014-07-17 15:15:00,24.68,24.68,24.63,24.63,81000.0,20.0382,20.0382,19.9976,19.9976,81000.0
2014-07-17 15:20:00,24.64,24.66,24.63,24.65,45000.0,20.0057,20.0219,19.9976,20.0138,45000.0
2014-07-17 15:25:00,24.65,24.65,24.62,24.63,58000.0,20.0138,20.0138,19.9895,19.9976,58000.0
2014-07-17 15:30:00,24.62,24.65,24.61,24.61,75800.0,19.9895,20.0138,19.9813,19.9813,75800.0
2014-07-17 15:35:00,24.61,24.63,24.6,24.61,80800.0,19.9813,19.9976,19.9732,19.9813,80800.0
2014-07-17 15:40:00,24.61,24.64,24.61,24.62,196800.0,19.9813,20.0057,19.9813,19.9895,196800.0
2014-07-17 15:45:00,24.63,24.65,24.61,24.65,127800.0,19.9976,20.0138,19.9813,20.0138,127800.0
2014-07-17 15:50:00,24.65,24.65,24.64,24.65,152000.0,20.0138,20.0138,20.0057,20.0138,152000.0
2014-07-17 15:55:00,24.64,24.67,24.63,24.64,526200.0,20.0057,20.0301,19.9976,20.0057,526200.0
2014-07-18 09:30:00,24.64,24.67,24.59,24.65,463000.0,20.0057,20.0301,19.9651,20.0138,463000.0
2014-07-18 09:35:00,24.65,24.67,24.63,24.64,32000.0,20.0138,20.0301,19.9976,20.0057,32000.0
2014-07-18 09:40:00,24.64,24.67,24.64,24.67,38200.0,20.0057,20.0301,20.0057,20.0301,38200.0
2014-07-18 09:45:00,24.67,24.71,24.67,24.7,28800.0,20.0301,20.0625,20.0301,20.0544,28800.0
2014-07-18 09:50:00,24.7,24.74,24.69,24.71,36800.0,20.0544,20.0869,20.0463,20.0625,36800.0
2014-07-18 09:55:00,24.71,24.74,24.7,24.72,51600.0,20.0625,20.0869,20.0544,20.0707,51600.0
2014-07-18 10:00:00,24.72,24.77,24.72,24.75,92200.0,20.0707,20.1113,20.0707,20.095,92200.0
2014-07-18 10:05:00,24.75,24.77,24.74,24.76,40600.0,20.095,20.1113,20.0869,20.1031,40600.0
2014-07-18 10:10:00,24.77,24.77,24.75,24.76,84800.0,20.1113,20.1113,20.095,20.1031,84800.0
2014-07-18 10:15:00,24.76,24.77,24.75,24.77,65800.0,20.1031,20.1113,20.095,20.1113,65800.0
2014-07-18 10:20:00,24.77,24.77,24.74,24.75,79400.0,20.1113,20.1113,20.0869,20.095,79400.0
2014-07-18 10:25:00,24.76,24.77,24.73,24.74,29800.0,20.1031,20.1113,20.0788,20.0869,29800.0
2014-07-18 10:30:00,24.74,24.75,24.73,24.73,27800.0,20.0869,20.095,20.0788,20.0788,27800.0
2014-07-18 10:35:00,24.74,24.76,24.73,24.75,33200.0,20.0869,20.1031,20.0788,20.095,33200.0
2014-07-18 10:40:00,24.75,24.75,24.74,24.75,37600.0,20.095,20.095,20.0869,20.095,37600.0
2014-07-18 10:45:00,24.75,24.75,24.75,24.75,17200.0,20.095,20.095,20.095,20.095,17200.0
2014-07-18 10:50:00,24.75,24.78,24.75,24.77,18800.0,20.095,20.1194,20.095,20.1113,18800.0
2014-07-18 10:55:00,24.77,24.79,24.77,24.79,47200.0,20.1113,20.1275,20.1113,20.1275,47200.0
2014-07-18 11:00:00,24.79,24.8,24.79,24.79,40400.0,20.1275,20.1356,20.1275,20.1275,40400.0
2014-07-18 11:05:00,24.79,24.8,24.77,24.77,47800.0,20.1275,20.1356,20.1113,20.1113,47800.0
2014-07-18 11:10:00,24.77,24.79,24.77,24.79,17800.0,20.1113,20.1275,20.1113,20.1275,17800.0
2014-07-18 11:15:00,24.79,24.79,24.78,24.79,30800.0,20.1275,20.1275,20.1194,20.1275,30800.0
2014-07-18 11:20:00,24.79,24.8,24.79,24.79,12800.0,20.1275,20.1356,20.1275,20.1275,12800.0
2014-07-18 11:25:00,24.79,24.8,24.79,24.79,28400.0,20.1275,20.1356,20.1275,20.1275,28400.0
2014-07-18 11:30:00,24.79,24.8,24.78,24.78,28000.0,20.1275,20.1356,20.1194,20.1194,28000.0
2014-07-18 11:35:00,24.79,24.81,24.78,24.8,32200.0,20.1275,20.1437,20.1194,20.1356,32200.0
2014-07-18 11:40:00,24.8,24.81,24.79,24.79,9400.0,20.1356,20.1437,20.1275,20.1275,9400.0
2014-07-18 11:45:00,24.79,24.79,24.77,24.78,9400.0,20.1275,20.1275,20.1113,20.1194,9400.0
2014-07-18 11:50:00,24.78,24.78,24.75,24.75,46800.0,20.1194,20.1194,20.095,20.095,46800.0
2014-07-18 11:55:00,24.75,24.76,24.75,24.75,10800.0,20.095,20.1031,20.095,20.095,10800.0
2014-07-18 12:00:00,24.76,24.76,24.75,24.75,14000.0,20.1031,20.1031,20.095,20.095,14000.0
2014-07-18 12:05:00,24.75,24.77,24.75,24.77,18600.0,20.095,20.1113,20.095,20.1113,18600.0
2014-07-18 12:10:00,24.77,24.78,24.77,24.78,13600.0,20.1113,20.1194,20.1113,20.1194,13600.0
2014-07-18 12:15:00,24.78,24.78,24.77,24.77,10200.0,20.1194,20.1194,20.1113,20.1113,10200.0
2014-07-18 12:20:00,24.77,24.78,24.77,24.78,12400.0,20.1113,20.1194,20.1113,20.1194,12400.0
2014-07-18 12:25:00,24.79,24.79,24.77,24.79,37000.0,20.1275,20.1275,20.1113,20.1275,37000.0
2014-07-18 12:30:00,24.79,24.8,24.78,24.78,31800.0,20.1275,20.1356,20.1194,20.1194,31800.0
2014-07-18 12:35:00,24.79,24.79,24.77,24.78,74200.0,20.1275,20.1275,20.1113,20.1194,74200.0
2014-07-18 12:40:00,24.78,24.79,24.77,24.77,12200.0,20.1194,20.1275,20.1113,20.1113,12200.0
2014-07-18 12:45:00,24.78,24.79,24.78,24.79,13200.0,20.1194,20.1275,20.1194,20.1275,13200.0
2014-07-18 12:50:00,24.79,24.79,24.78,24.78,10600.0,20.1275,20.1275,20.1194,20.1194,10600.0
2014-07-18 12:55:00,24.78,24.78,24.77,24.77,24600.0,20.1194,20.1194,20.1113,20.1113,24600.0
2014-07-18 13:00:00,24.78,24.78,24.75,24.75,11400.0,20.1194,20.1194,20.095,20.095,11400.0
2014-07-18 13:05:00,24.75,24.77,24.75,24.76,14000.0,20.095,20.1113,20.095,20.1031,14000.0
2014-07-18 13:10:00,24.76,24.76,24.75,24.75,5400.0,20.1031,20.1031,20.095,20.095,5400.0
2014-07-18 13:15:00,24.75,24.77,24.75,24.77,12000.0,20.095,20.1113,20.095,20.1113,12000.0
2014-07-18 13:20:00,24.77,24.78,24.77,24.78,24400.0,20.1113,20.1194,20.1113,20.1194,24400.0
2014-07-18 13:25:00,24.79,24.79,24.77,24.78,12000.0,20.1275,20.1275,20.1113,20.1194,12000.0
2014-07-18 13:30:00,24.77,24.78,24.77,24.77,12000.0,20.1113,20.1194,20.1113,20.1113,12000.0
2014-07-18 13:35:00,24.77,24.8,24.77,24.79,16600.0,20.1113,20.1356,20.1113,20.1275,16600.0
2014-07-18 13:40:00,24.79,24.8,24.78,24.78,16400.0,20.1275,20.1356,20.1194,20.1194,16400.0
2014-07-18 13:45:00,24.78,24.78,24.77,24.78,7200.0,20.1194,20.1194,20.1113,20.1194,7200.0
2014-07-18 13:50:00,24.78,24.79,24.77,24.78,17800.0,20.1194,20.1275,20.1113,20.1194,17800.0
2014-07-18 13:55:00,24.78,24.8,24.78,24.8,7600.0,20.1194,20.1356,20.1194,20.1356,7600.0
2014-07-18 14:00:00,24.8,24.81,24.8,24.81,39200.0,20.1356,20.1437,20.1356,20.1437,39200.0
2014-07-18 14:05:00,24.81,24.81,24.79,24.79,32400.0,20.1437,20.1437,20.1275,20.1275,32400.0
2014-07-18 14:10:00,24.79,24.8,24.79,24.8,18600.0,20.1275,20.1356,20.1275,20.1356,18600.0
2014-07-18 14:15:00,24.8,24.8,24.79,24.8,30000.0,20.1356,20.1356,20.1275,20.1356,30000.0
2014-07-18 14:20:00,24.8,24.81,24.79,24.8,77800.0,20.1356,20.1437,20.1275,20.1356,77800.0
2014-07-18 14:25:00,24.8,24.8,24.79,24.79,32400.0,20.1356,20.1356,20.1275,20.1275,32400.0
2014-07-18 14:30:00,24.78,24.8,24.78,24.79,20800.0,20.1194,20.1356,20.1194,20.1275,20800.0
2014-07-18 14:35:00,24.8,24.8,24.78,24.79,39400.0,20.1356,20.1356,20.1194,20.1275,39400.0
2014-07-18 14:40:00,24.79,24.79,24.77,24.79,27800.0,20.1275,20.1275,20.1113,20.1275,27800.0
2014-07-18 14:45:00,24.79,24.8,24.78,24.78,49800.0,20.1275,20.1356,20.1194,20.1194,49800.0
2014-07-18 14:50:00,24.78,24.79,24.77,24.78,38600.0,20.1194,20.1275,20.1113,20.1194,38600.0
2014-07-18 14:55:00,24.78,24.78,24.77,24.78,20000.0,20.1194,20.1194,20.1113,20.1194,20000.0
2014-07-18 15:00:00,24.78,24.79,24.78,24.79,25600.0,20.1194,20.1275,20.1194,20.1275,25600.0
2014-07-18 15:05:00,24.79,24.84,24.79,24.83,83000.0,20.1275,20.1681,20.1275,20.16,83000.0
2014-07-18 15:10:00,24.84,24.84,24.82,24.82,28800.0,20.1681,20.1681,20.1519,20.1519,28800.0
2014-07-18 15:15:00,24.83,24.84,24.82,24.83,28400.0,20.16,20.1681,20.1519,20.16,28400.0
2014-07-18 15:20:00,24.83,24.84,24.83,24.83,22400.0,20.16,20.1681,20.16,20.16,22400.0
2014-07-18 15:25:00,24.83,24.83,24.82,24.82,38600.0,20.16,20.16,20.1519,20.1519,38600.0
2014-07-18 15:30:00,24.82,24.83,24.82,24.83,62200.0,20.1519,20.16,20.1519,20.16,62200.0
2014-07-18 15:35:00,24.83,24.83,24.82,24.82,41600.0,20.16,20.16,20.1519,20.1519,41600.0
2014-07-18 15:40:00,24.82,24.83,24.81,24.83,74000.0,20.1519,20.16,20.1437,20.16,74000.0
2014-07-18 15:45:00,24.83,24.83,24.81,24.82,98600.0,20.16,20.16,20.1437,20.1519,98600.0
2014-07-18 15:50:00,24.82,24.82,24.81,24.82,94800.0,20.1519,20.1519,20.1437,20.1519,94800.0
2014-07-18 15:55:00,24.81,24.82,24.8,24.8,204000.0,20.1437,20.1519,20.1356,20.1356,204000.0
2014-07-21 09:30:00,24.74,24.82,24.72,24.81,122600.0,20.0869,20.1519,20.0707,20.1437,122600.0
2014-07-21 09:35:00,24.81,24.81,24.75,24.75,29200.0,20.1437,20.1437,20.095,20.095,29200.0
2014-07-21 09:40:00,24.76,24.79,24.74,24.77,56200.0,20.1031,20.1275,20.0869,20.1113,56200.0
2014-07-21 09:45:00,24.77,24.82,24.77,24.8,35200.0,20.1113,20.1519,20.1113,20.1356,35200.0
2014-07-21 09:50:00,24.8,24.84,24.8,24.83,43200.0,20.1356,20.1681,20.1356,20.16,43200.0
2014-07-21 09:55:00,24.83,24.86,24.83,24.86,46800.0,20.16,20.1843,20.16,20.1843,46800.0
2014-07-21 10:00:00,24.86,24.88,24.83,24.84,34600.0,20.1843,20.2006,20.16,20.1681,34600.0
2014-07-21 10:05:00,24.84,24.86,24.84,24.84,29200.0,20.1681,20.1843,20.1681,20.1681,29200.0
2014-07-21 10:10:00,24.84,24.85,24.81,24.81,25800.0,20.1681,20.1762,20.1437,20.1437,25800.0
2014-07-21 10:15:00,24.81,24.85,24.8,24.8,31600.0,20.1437,20.1762,20.1356,20.1356,31600.0
2014-07-21 10:20:00,24.79,24.8,24.77,24.78,19400.0,20.1275,20.1356,20.1113,20.1194,19400.0
2014-07-21 10:25:00,24.78,24.78,24.76,24.76,16600.0,20.1194,20.1194,20.1031,20.1031,16600.0
2014-07-21 10:30:00,24.75,24.77,24.75,24.75,24400.0,20.095,20.1113,20.095,20.095,24400.0
2014-07-21 10:35:00,24.75,24.77,24.74,24.74,49200.0,20.095,20.1113,20.0869,20.0869,49200.0
2014-07-21 10:40:00,24.74,24.74,24.72,24.73,26800.0,20.0869,20.0869,20.0707,20.0788,26800.0
2014-07-21 10:45:00,24.73,24.73,24.71,24.73,22600.0,20.0788,20.0788,20.0625,20.0788,22600.0
2014-07-21 10:50:00,24.73,24.75,24.73,24.74,17600.0,20.0788,20.095,20.0788,20.0869,17600.0
2014-07-21 10:55:00,24.74,24.75,24.73,24.73,25400.0,20.0869,20.095,20.0788,20.0788,25400.0
2014-07-21 11:00:00,24.73,24.74,24.72,24.74,16200.0,20.0788,20.0869,20.0707,20.0869,16200.0
2014-07-21 11:05:00,24.74,24.77,24.74,24.75,13800.0,20.0869,20.1113,20.0869,20.095,13800.0
2014-07-21 11:10:00,24.75,24.77,24.75,24.76,28000.0,20.095,20.1113,20.095,20.1031,28000.0
2014-07-21 11:15:00,24.75,24.76,24.75,24.75,16400.0,20.095,20.1031,20.095,20.095,16400.0
2014-07-21 11:20:00,24.75,24.77,24.75,24.76,26000.0,20.095,20.1113,20.095,20.1031,26000.0
2014-07-21 11:25:00,24.76,24.77,24.75,24.77,15800.0,20.1031,20.1113,20.095,20.1113,15800.0
2014-07-21 11:30:00,24.77,24.77,24.74,24.75,43400.0,20.1113,20.1113,20.0869,20.095,43400.0
2014-07-21 11:35:00,24.75,24.75,24.72,24.73,53000.0,20.095,20.095,20.0707,20.0788,53000.0
2014-07-21 11:40:00,24.74,24.75,24.74,24.74,63200.0,20.0869,20.095,20.0869,20.0869,63200.0
2014-07-21 11:45:00,24.74,24.75,24.73,24.74,32400.0,20.0869,20.095,20.0788,20.0869,32400.0
2014-07-21 11:50:00,24.75,24.77,24.74,24.77,14200.0,20.095,20.1113,20.0869,20.1113,14200.0
2014-07-21 11:55:00,24.77,24.79,24.76,24.78,13000.0,20.1113,20.1275,20.1031,20.1194,13000.0
2014-07-21 12:00:00,24.78,24.79,24.77,24.77,8800.0,20.1194,20.1275,20.1113,20.1113,8800.0
2014-07-21 12:05:00,24.77,24.77,24.75,24.75,15400.0,20.1113,20.1113,20.095,20.095,15400.0
2014-07-21 12:10:00,24.75,24.75,24.73,24.75,35200.0,20.095,20.095,20.0788,20.095,35200.0
2014-07-21 12:15:00,24.75,24.75,24.75,24.75,12400.0,20.095,20.095,20.095,20.095,12400.0
2014-07-21 12:20:00,24.75,24.75,24.75,24.75,19000.0,20.095,20.095,20.095,20.095,19000.0
2014-07-21 12:25:00,24.75,24.75,24.75,24.75,13200.0,20.095,20.095,20.095,20.095,13200.0
2014-07-21 12:30:00,24.75,24.75,24.75,24.75,6400.0,20.095,20.095,20.095,20.095,6400.0
2014-07-21 12:35:00,24.75,24.76,24.75,24.76,8000.0,20.095,20.1031,20.095,20.1031,8000.0
2014-07-21 12:40:00,24.76,24.76,24.75,24.75,13800.0,20.1031,20.1031,20.095,20.095,13800.0
2014-07-21 12:45:00,24.75,24.75,24.75,24.75,8800.0,20.095,20.095,20.095,20.095,8800.0
2014-07-21 12:50:00,24.75,24.75,24.75,24.75,20400.0,20.095,20.095,20.095,20.095,20400.0
2014-07-21 12:55:00,24.75,24.75,24.75,24.75,11200.0,20.095,20.095,20.095,20.095,11200.0
2014-07-21 13:00:00,24.75,24.78,24.75,24.78,26000.0,20.095,20.1194,20.095,20.1194,26000.0
2014-07-21 13:05:00,24.78,24.78,24.75,24.78,42400.0,20.1194,20.1194,20.095,20.1194,42400.0
2014-07-21 13:10:00,24.79,24.81,24.79,24.8,12000.0,20.1275,20.1437,20.1275,20.1356,12000.0
2014-07-21 13:15:00,24.81,24.81,24.79,24.81,21400.0,20.1437,20.1437,20.1275,20.1437,21400.0
2014-07-21 13:20:00,24.81,24.82,24.8,24.81,11200.0,20.1437,20.1519,20.1356,20.1437,11200.0
2014-07-21 13:25:00,24.8,24.82,24.79,24.82,57200.0,20.1356,20.1519,20.1275,20.1519,57200.0
2014-07-21 13:30:00,24.82,24.82,24.8,24.81,26400.0,20.1519,20.1519,20.1356,20.1437,26400.0
2014-07-21 13:35:00,24.81,24.81,24.78,24.79,38000.0,20.1437,20.1437,20.1194,20.1275,38000.0
2014-07-21 13:40:00,24.78,24.79,24.78,24.79,26600.0,20.1194,20.1275,20.1194,20.1275,26600.0
2014-07-21 13:45:00,24.79,24.8,24.79,24.8,25800.0,20.1275,20.1356,20.1275,20.1356,25800.0
2014-07-21 13:50:00,24.8,24.8,24.79,24.8,27400.0,20.1356,20.1356,20.1275,20.1356,27400.0
2014-07-21 13:55:00,24.79,24.8,24.76,24.77,26200.0,20.1275,20.1356,20.1031,20.1113,26200.0
2014-07-21 14:00:00,24.77,24.77,24.75,24.75,29600.0,20.1113,20.1113,20.095,20.095,29600.0
2014-07-21 14:05:00,24.76,24.78,24.76,24.77,14400.0,20.1031,20.1194,20.1031,20.1113,14400.0
2014-07-21 14:10:00,24.77,24.78,24.75,24.75,10400.0,20.1113,20.1194,20.095,20.095,10400.0
2014-07-21 14:15:00,24.75,24.76,24.75,24.75,22000.0,20.095,20.1031,20.095,20.095,22000.0
2014-07-21 14:20:00,24.75,24.75,24.75,24.75,23000.0,20.095,20.095,20.095,20.095,23000.0
2014-07-21 14:25:00,24.75,24.75,24.74,24.75,17200.0,20.095,20.095,20.0869,20.095,17200.0
2014-07-21 14:30:00,24.75,24.75,24.73,24.73,19200.0,20.095,20.095,20.0788,20.0788,19200.0
2014-07-21 14:35:00,24.73,24.74,24.73,24.74,70400.0,20.0788,20.0869,20.0788,20.0869,70400.0
2014-07-21 14:40:00,24.74,24.75,24.74,24.74,27800.0,20.0869,20.095,20.0869,20.0869,27800.0
2014-07-21 14:45:00,24.74,24.74,24.73,24.73,14400.0,20.0869,20.0869,20.0788,20.0788,14400.0
2014-07-21 14:50:00,24.74,24.75,24.74,24.75,34400.0,20.0869,20.095,20.0869,20.095,34400.0
2014-07-21 14:55:00,24.75,24.75,24.74,24.74,28000.0,20.095,20.095,20.0869,20.0869,28000.0
2014-07-21 15:00:00,24.74,24.76,24.74,24.75,27400.0,20.0869,20.1031,20.0869,20.095,27400.0
2014-07-21 15:05:00,24.75,24.75,24.73,24.74,80000.0,20.095,20.095,20.0788,20.0869,80000.0
2014-07-21 15:10:00,24.74,24.74,24.72,24.73,55400.0,20.0869,20.0869,20.0707,20.0788,55400.0
2014-07-21 15:15:00,24.73,24.74,24.73,24.73,38600.0,20.0788,20.0869,20.0788,20.0788,38600.0
2014-07-21 15:20:00,24.73,24.73,24.72,24.73,33400.0,20.0788,20.0788,20.0707,20.0788,33400.0
2014-07-21 15:25:00,24.73,24.75,24.73,24.74,75000.0,20.0788,20.095,20.0788,20.0869,75000.0
2014-07-21 15:30:00,24.74,24.74,24.73,24.74,55800.0,20.0869,20.0869,20.0788,20.0869,55800.0
2014-07-21 15:35:00,24.74,24.74,24.72,24.72,67600.0,20.0869,20.0869,20.0707,20.0707,67600.0
2014-07-21 15:40:00,24.72,24.73,24.72,24.73,39600.0,20.0707,20.0788,20.0707,20.0788,39600.0
2014-07-21 15:45:00,24.73,24.75,24.72,24.74,179200.0,20.0788,20.095,20.0707,20.0869,179200.0
2014-07-21 15:50:00,24.74,24.75,24.74,24.75,60400.0,20.0869,20.095,20.0869,20.095,60400.0
2014-07-21 15:55:00,24.75,24.75,24.74,24.75,168600.0,20.095,20.095,20.0869,20.095,168600.0
2014-07-22 09:30:00,24.81,24.82,24.78,24.8,240600.0,20.1437,20.1519,20.1194,20.1356,240600.0
2014-07-22 09:35:00,24.81,24.83,24.79,24.8,40600.0,20.1437,20.16,20.1275,20.1356,40600.0
2014-07-22 09:40:00,24.8,24.82,24.8,24.8,84200.0,20.1356,20.1519,20.1356,20.1356,84200.0
2014-07-22 09:45:00,24.81,24.85,24.8,24.84,44800.0,20.1437,20.1762,20.1356,20.1681,44800.0
2014-07-22 09:50:00,24.84,24.86,24.83,24.85,35000.0,20.1681,20.1843,20.16,20.1762,35000.0
2014-07-22 09:55:00,24.85,24.86,24.84,24.84,21800.0,20.1762,20.1843,20.1681,20.1681,21800.0
2014-07-22 10:00:00,24.83,24.86,24.83,24.85,40400.0,20.16,20.1843,20.16,20.1762,40400.0
2014-07-22 10:05:00,24.85,24.87,24.85,24.86,50800.0,20.1762,20.1924,20.1762,20.1843,50800.0
2014-07-22 10:10:00,24.86,24.88,24.84,24.84,35400.0,20.1843,20.2006,20.1681,20.1681,35400.0
2014-07-22 10:15:00,24.84,24.85,24.82,24.85,25800.0,20.1681,20.1762,20.1519,20.1762,25800.0
2014-07-22 10:20:00,24.85,24.85,24.85,24.85,13200.0,20.1762,20.1762,20.1762,20.1762,13200.0
2014-07-22 10:25:00,24.85,24.85,24.84,24.84,19200.0,20.1762,20.1762,20.1681,20.1681,19200.0
2014-07-22 10:30:00,24.84,24.86,24.84,24.86,30600.0,20.1681,20.1843,20.1681,20.1843,30600.0
2014-07-22 10:35:00,24.86,24.86,24.84,24.85,26800.0,20.1843,20.1843,20.1681,20.1762,26800.0
2014-07-22 10:40:00,24.85,24.86,24.84,24.86,38400.0,20.1762,20.1843,20.1681,20.1843,38400.0
2014-07-22 10:45:00,24.86,24.86,24.84,24.84,28200.0,20.1843,20.1843,20.1681,20.1681,28200.0
2014-07-22 10:50:00,24.84,24.86,24.84,24.86,25400.0,20.1681,20.1843,20.1681,20.1843,25400.0
2014-07-22 10:55:00,24.86,24.86,24.86,24.86,21400.0,20.1843,20.1843,20.1843,20.1843,21400.0
2014-07-22 11:00:00,24.86,24.87,24.86,24.87,19600.0,20.1843,20.1924,20.1843,20.1924,19600.0
2014-07-22 11:05:00,24.87,24.88,24.87,24.87,88400.0,20.1924,20.2006,20.1924,20.1924,88400.0
2014-07-22 11:10:00,24.87,24.9,24.87,24.89,97200.0,20.1924,20.2168,20.1924,20.2087,97200.0
2014-07-22 11:15:00,24.89,24.9,24.86,24.87,34200.0,20.2087,20.2168,20.1843,20.1924,34200.0
2014-07-22 11:20:00,24.88,24.9,24.87,24.9,81400.0,20.2006,20.2168,20.1924,20.2168,81400.0
2014-07-22 11:25:00,24.9,24.91,24.89,24.89,32400.0,20.2168,20.2249,20.2087,20.2087,32400.0
2014-07-22 11:30:00,24.89,24.93,24.89,24.93,50000.0,20.2087,20.2412,20.2087,20.2412,50000.0
2014-07-22 11:35:00,24.93,24.95,24.92,24.95,69000.0,20.2412,20.2574,20.233,20.2574,69000.0
2014-07-22 11:40:00,24.95,24.97,24.95,24.97,43000.0,20.2574,20.2736,20.2574,20.2736,43000.0
2014-07-22 11:45:00,24.97,25.0,24.97,24.99,119200.0,20.2736,20.298,20.2736,20.2899,119200.0
2014-07-22 11:50:00,24.99,25.0,24.97,24.98,99000.0,20.2899,20.298,20.2736,20.2818,99000.0
2014-07-22 11:55:00,24.98,24.98,24.95,24.98,46600.0,20.2818,20.2818,20.2574,20.2818,46600.0
2014-07-22 12:00:00,24.98,25.02,24.98,25.0,363400.0,20.2818,20.3142,20.2818,20.298,363400.0
2014-07-22 12:05:00,25.01,25.03,25.0,25.0,164600.0,20.3061,20.3224,20.298,20.298,164600.0
2014-07-22 12:10:00,25.0,25.01,24.99,25.0,51600.0,20.298,20.3061,20.2899,20.298,51600.0
2014-07-22 12:15:00,25.0,25.0,24.98,25.0,110200.0,20.298,20.298,20.2818,20.298,110200.0
2014-07-22 12:20:00,25.0,25.03,24.99,25.01,199400.0,20.298,20.3224,20.2899,20.3061,199400.0
2014-07-22 12:25:00,25.02,25.03,25.0,25.03,35000.0,20.3142,20.3224,20.298,20.3224,35000.0
2014-07-22 12:30:00,25.03,25.07,25.03,25.05,183200.0,20.3224,20.3548,20.3224,20.3386,183200.0
2014-07-22 12:35:00,25.05,25.05,25.01,25.02,28200.0,20.3386,20.3386,20.3061,20.3142,28200.0
2014-07-22 12:40:00,25.02,25.02,25.0,25.02,36000.0,20.3142,20.3142,20.298,20.3142,36000.0
2014-07-22 12:45:00,25.02,25.03,25.02,25.03,29800.0,20.3142,20.3224,20.3142,20.3224,29800.0
2014-07-22 12:50:00,25.03,25.03,25.02,25.03,33000.0,20.3224,20.3224,20.3142,20.3224,33000.0
2014-07-22 12:55:00,25.03,25.03,25.0,25.03,28800.0,20.3224,20.3224,20.298,20.3224,28800.0
2014-07-22 13:00:00,25.03,25.03,25.02,25.02,37200.0,20.3224,20.3224,20.3142,20.3142,37200.0
2014-07-22 13:05:00,25.02,25.03,25.02,25.03,56600.0,20.3142,20.3224,20.3142,20.3224,56600.0
2014-07-22 13:10:00,25.03,25.04,25.02,25.03,49600.0,20.3224,20.3305,20.3142,20.3224,49600.0
2014-07-22 13:15:00,25.04,25.06,25.03,25.03,38400.0,20.3305,20.3467,20.3224,20.3224,38400.0
2014-07-22 13:20:00,25.03,25.06,25.03,25.06,28600.0,20.3224,20.3467,20.3224,20.3467,28600.0
2014-07-22 13:25:00,25.06,25.08,25.06,25.08,58400.0,20.3467,20.363,20.3467,20.363,58400.0
2014-07-22 13:30:00,25.08,25.08,25.06,25.06,63000.0,20.363,20.363,20.3467,20.3467,63000.0
2014-07-22 13:35:00,25.06,25.06,25.06,25.06,14800.0,20.3467,20.3467,20.3467,20.3467,14800.0
2014-07-22 13:40:00,25.06,25.1,25.05,25.1,196600.0,20.3467,20.3792,20.3386,20.3792,196600.0
2014-07-22 13:45:00,25.1,25.12,25.09,25.11,59200.0,20.3792,20.3954,20.3711,20.3873,59200.0
2014-07-22 13:50:00,25.11,25.13,25.11,25.11,80600.0,20.3873,20.4035,20.3873,20.3873,80600.0
2014-07-22 13:55:00,25.11,25.13,25.11,25.11,63600.0,20.3873,20.4035,20.3873,20.3873,63600.0
2014-07-22 14:00:00,25.11,25.11,25.11,25.11,19800.0,20.3873,20.3873,20.3873,20.3873,19800.0
2014-07-22 14:05:00,25.11,25.13,25.11,25.11,99000.0,20.3873,20.4035,20.3873,20.3873,99000.0
2014-07-22 14:10:00,25.11,25.13,25.11,25.13,64800.0,20.3873,20.4035,20.3873,20.4035,64800.0
2014-07-22 14:15:00,25.13,25.13,25.12,25.12,86200.0,20.4035,20.4035,20.3954,20.3954,86200.0
2014-07-22 14:20:00,25.13,25.13,25.08,25.1,187200.0,20.4035,20.4035,20.363,20.3792,187200.0
2014-07-22 14:25:00,25.1,25.11,25.1,25.1,67600.0,20.3792,20.3873,20.3792,20.3792,67600.0
2014-07-22 14:30:00,25.1,25.15,25.1,25.14,126600.0,20.3792,20.4198,20.3792,20.4117,126600.0
2014-07-22 14:35:00,25.15,25.15,25.13,25.13,54000.0,20.4198,20.4198,20.4035,20.4035,54000.0
2014-07-22 14:40:00,25.13,25.14,25.11,25.11,71600.0,20.4035,20.4117,20.3873,20.3873,71600.0
2014-07-22 14:45:00,25.11,25.12,25.1,25.11,42800.0,20.3873,20.3954,20.3792,20.3873,42800.0
2014-07-22 14:50:00,25.11,25.11,25.09,25.1,74000.0,20.3873,20.3873,20.3711,20.3792,74000.0
2014-07-22 14:55:00,25.1,25.1,25.09,25.09,43800.0,20.3792,20.3792,20.3711,20.3711,43800.0
2014-07-22 15:00:00,25.1,25.1,25.07,25.1,95800.0,20.3792,20.3792,20.3548,20.3792,95800.0
2014-07-22 15:05:00,25.1,25.1,25.09,25.09,62200.0,20.3792,20.3792,20.3711,20.3711,62200.0
2014-07-22 15:10:00,25.09,25.09,25.07,25.08,115000.0,20.3711,20.3711,20.3548,20.363,115000.0
2014-07-22 15:15:00,25.08,25.08,25.07,25.08,27600.0,20.363,20.363,20.3548,20.363,27600.0
2014-07-22 15:20:00,25.08,25.08,25.07,25.08,131600.0,20.363,20.363,20.3548,20.363,131600.0
2014-07-22 15:25:00,25.08,25.08,25.07,25.08,80400.0,20.363,20.363,20.3548,20.363,80400.0
2014-07-22 15:30:00,25.08,25.11,25.08,25.1,233600.0,20.363,20.3873,20.363,20.3792,233600.0
2014-07-22 15:35:00,25.1,25.11,25.1,25.1,112800.0,20.3792,20.3873,20.3792,20.3792,112800.0
2014-07-22 15:40:00,25.1,25.11,25.1,25.11,167200.0,20.3792,20.3873,20.3792,20.3873,167200.0
2014-07-22 15:45:00,25.11,25.11,25.1,25.1,149600.0,20.3873,20.3873,20.3792,20.3792,149600.0
2014-07-22 15:50:00,25.1,25.11,25.08,25.09,355000.0,20.3792,20.3873,20.363,20.3711,355000.0
2014-07-22 15:55:00,25.09,25.1,25.07,25.08,481600.0,20.3711,20.3792,20.3548,20.363,481600.0
2014-07-23 09:30:00,25.12,25.12,25.03,25.05,148400.0,20.3954,20.3954,20.3224,20.3386,148400.0
2014-07-23 09:35:00,25.04,25.09,25.04,25.06,35400.0,20.3305,20.3711,20.3305,20.3467,35400.0
2014-07-23 09:40:00,25.06,25.08,25.03,25.07,74800.0,20.3467,20.363,20.3224,20.3548,74800.0
2014-07-23 09:45:00,25.06,25.06,25.02,25.04,40600.0,20.3467,20.3467,20.3142,20.3305,40600.0
2014-07-23 09:50:00,25.04,25.05,25.02,25.04,32800.0,20.3305,20.3386,20.3142,20.3305,32800.0
2014-07-23 09:55:00,25.05,25.05,25.0,25.0,40400.0,20.3386,20.3386,20.298,20.298,40400.0
2014-07-23 10:00:00,25.0,25.04,25.0,25.04,41400.0,20.298,20.3305,20.298,20.3305,41400.0
2014-07-23 10:05:00,25.04,25.06,25.03,25.04,43000.0,20.3305,20.3467,20.3224,20.3305,43000.0
2014-07-23 10:10:00,25.03,25.05,25.03,25.05,21600.0,20.3224,20.3386,20.3224,20.3386,21600.0
2014-07-23 10:15:00,25.05,25.05,25.03,25.03,27200.0,20.3386,20.3386,20.3224,20.3224,27200.0
2014-07-23 10:20:00,25.03,25.05,25.02,25.05,38000.0,20.3224,20.3386,20.3142,20.3386,38000.0
2014-07-23 10:25:00,25.05,25.05,25.04,25.05,26400.0,20.3386,20.3386,20.3305,20.3386,26400.0
2014-07-23 10:30:00,25.05,25.08,25.05,25.06,43800.0,20.3386,20.363,20.3386,20.3467,43800.0
2014-07-23 10:35:00,25.06,25.07,25.04,25.06,28800.0,20.3467,20.3548,20.3305,20.3467,28800.0
2014-07-23 10:40:00,25.05,25.08,25.05,25.05,23000.0,20.3386,20.363,20.3386,20.3386,23000.0
2014-07-23 10:45:00,25.06,25.06,25.01,25.01,36800.0,20.3467,20.3467,20.3061,20.3061,36800.0
2014-07-23 10:50:00,25.02,25.03,25.02,25.03,21200.0,20.3142,20.3224,20.3142,20.3224,21200.0
2014-07-23 10:55:00,25.03,25.03,25.0,25.0,19600.0,20.3224,20.3224,20.298,20.298,19600.0
2014-07-23 11:00:00,25.0,25.01,24.99,24.99,35800.0,20.298,20.3061,20.2899,20.2899,35800.0
2014-07-23 11:05:00,24.99,25.0,24.99,25.0,27800.0,20.2899,20.298,20.2899,20.298,27800.0
2014-07-23 11:10:00,25.0,25.0,24.98,24.98,44800.0,20.298,20.298,20.2818,20.2818,44800.0
2014-07-23 11:15:00,24.98,24.99,24.97,24.97,19600.0,20.2818,20.2899,20.2736,20.2736,19600.0
2014-07-23 11:20:00,24.97,24.98,24.97,24.98,24600.0,20.2736,20.2818,20.2736,20.2818,24600.0
2014-07-23 11:25:00,24.98,24.98,24.95,24.96,22200.0,20.2818,20.2818,20.2574,20.2655,22200.0
2014-07-23 11:30:00,24.96,24.98,24.96,24.96,20800.0,20.2655,20.2818,20.2655,20.2655,20800.0
2014-07-23 11:35:00,24.97,24.97,24.95,24.95,26600.0,20.2736,20.2736,20.2574,20.2574,26600.0
2014-07-23 11:40:00,24.96,24.96,24.93,24.93,19600.0,20.2655,20.2655,20.2412,20.2412,19600.0
2014-07-23 11:45:00,24.93,24.94,24.93,24.94,10800.0,20.2412,20.2493,20.2412,20.2493,10800.0
2014-07-23 11:50:00,24.94,24.95,24.93,24.94,16400.0,20.2493,20.2574,20.2412,20.2493,16400.0
2014-07-23 11:55:00,24.94,24.94,24.93,24.93,24800.0,20.2493,20.2493,20.2412,20.2412,24800.0
2014-07-23 12:00:00,24.93,24.95,24.93,24.93,27000.0,20.2412,20.2574,20.2412,20.2412,27000.0
2014-07-23 12:05:00,24.93,24.94,24.92,24.93,37800.0,20.2412,20.2493,20.233,20.2412,37800.0
2014-07-23 12:10:00,24.92,24.93,24.91,24.92,16800.0,20.233,20.2412,20.2249,20.233,16800.0
2014-07-23 12:15:00,24.92,24.92,24.91,24.92,14600.0,20.233,20.233,20.2249,20.233,14600.0
2014-07-23 12:20:00,24.92,24.96,24.92,24.95,49400.0,20.233,20.2655,20.233,20.2574,49400.0
2014-07-23 12:25:00,24.95,24.96,24.92,24.92,59400.0,20.2574,20.2655,20.233,20.233,59400.0
2014-07-23 12:30:00,24.92,24.93,24.92,24.92,13800.0,20.233,20.2412,20.233,20.233,13800.0
2014-07-23 12:35:00,24.92,24.92,24.9,24.9,16200.0,20.233,20.233,20.2168,20.2168,16200.0
2014-07-23 12:40:00,24.9,24.91,24.9,24.9,16600.0,20.2168,20.2249,20.2168,20.2168,16600.0
2014-07-23 12:45:00,24.9,24.9,24.89,24.89,20800.0,20.2168,20.2168,20.2087,20.2087,20800.0
2014-07-23 12:50:00,24.9,24.91,24.9,24.91,38200.0,20.2168,20.2249,20.2168,20.2249,38200.0
2014-07-23 12:55:00,24.91,24.93,24.9,24.93,42800.0,20.2249,20.2412,20.2168,20.2412,42800.0
2014-07-23 13:00:00,24.93,24.93,24.92,24.92,13000.0,20.2412,20.2412,20.233,20.233,13000.0
2014-07-23 13:05:00,24.93,24.93,24.92,24.93,21200.0,20.2412,20.2412,20.233,20.2412,21200.0
2014-07-23 13:10:00,24.93,24.93,24.92,24.93,31400.0,20.2412,20.2412,20.233,20.2412,31400.0
2014-07-23 13:15:00,24.93,24.94,24.92,24.93,27600.0,20.2412,20.2493,20.233,20.2412,27600.0
2014-07-23 13:20:00,24.93,24.93,24.92,24.93,43800.0,20.2412,20.2412,20.233,20.2412,43800.0
2014-07-23 13:25:00,24.93,24.95,24.93,24.95,37600.0,20.2412,20.2574,20.2412,20.2574,37600.0
2014-07-23 13:30:00,24.95,24.96,24.93,24.95,31600.0,20.2574,20.2655,20.2412,20.2574,31600.0
2014-07-23 13:35:00,24.95,24.96,24.95,24.95,24000.0,20.2574,20.2655,20.2574,20.2574,24000.0
2014-07-23 13:40:00,24.95,24.96,24.94,24.95,17000.0,20.2574,20.2655,20.2493,20.2574,17000.0
2014-07-23 13:45:00,24.94,24.96,24.94,24.96,17800.0,20.2493,20.2655,20.2493,20.2655,17800.0
2014-07-23 13:50:00,24.95,24.96,24.95,24.96,15800.0,20.2574,20.2655,20.2574,20.2655,15800.0
2014-07-23 13:55:00,24.96,24.99,24.96,24.99,55200.0,20.2655,20.2899,20.2655,20.2899,55200.0
2014-07-23 14:00:00,24.99,25.0,24.98,25.0,48600.0,20.2899,20.298,20.2818,20.298,48600.0
2014-07-23 14:05:00,25.0,25.02,25.0,25.01,44200.0,20.298,20.3142,20.298,20.3061,44200.0
2014-07-23 14:10:00,25.01,25.01,24.99,24.99,29200.0,20.3061,20.3061,20.2899,20.2899,29200.0
2014-07-23 14:15:00,25.0,25.0,25.0,25.0,27600.0,20.298,20.298,20.298,20.298,27600.0
2014-07-23 14:20:00,25.0,25.01,25.0,25.0,20600.0,20.298,20.3061,20.298,20.298,20600.0
2014-07-23 14:25:00,25.0,25.0,24.99,25.0,19200.0,20.298,20.298,20.2899,20.298,19200.0
2014-07-23 14:30:00,25.0,25.0,24.99,25.0,43200.0,20.298,20.298,20.2899,20.298,43200.0
2014-07-23 14:35:00,25.0,25.02,25.0,25.02,22600.0,20.298,20.3142,20.298,20.3142,22600.0
2014-07-23 14:40:00,25.02,25.02,25.01,25.02,10400.0,20.3142,20.3142,20.3061,20.3142,10400.0
2014-07-23 14:45:00,25.02,25.03,25.02,25.03,14400.0,20.3142,20.3224,20.3142,20.3224,14400.0
2014-07-23 14:50:00,25.03,25.03,25.02,25.03,60400.0,20.3224,20.3224,20.3142,20.3224,60400.0
2014-07-23 14:55:00,25.03,25.03,25.0,25.03,24200.0,20.3224,20.3224,20.298,20.3224,24200.0
2014-07-23 15:00:00,25.03,25.04,25.02,25.03,20400.0,20.3224,20.3305,20.3142,20.3224,20400.0
2014-07-23 15:05:00,25.03,25.06,25.02,25.06,196200.0,20.3224,20.3467,20.3142,20.3467,196200.0
2014-07-23 15:10:00,25.05,25.09,25.05,25.08,47400.0,20.3386,20.3711,20.3386,20.363,47400.0
2014-07-23 15:15:00,25.08,25.08,25.07,25.07,43200.0,20.363,20.363,20.3548,20.3548,43200.0
2014-07-23 15:20:00,25.07,25.09,25.07,25.09,29400.0,20.3548,20.3711,20.3548,20.3711,29400.0
2014-07-23 15:25:00,25.09,25.1,25.09,25.1,34800.0,20.3711,20.3792,20.3711,20.3792,34800.0
2014-07-23 15:30:00,25.1,25.1,25.08,25.08,53600.0,20.3792,20.3792,20.363,20.363,53600.0
2014-07-23 15:35:00,25.08,25.14,25.08,25.13,317600.0,20.363,20.4117,20.363,20.4035,317600.0
2014-07-23 15:40:00,25.13,25.13,25.13,25.13,103400.0,20.4035,20.4035,20.4035,20.4035,103400.0
2014-07-23 15:45:00,25.13,25.16,25.11,25.12,296400.0,20.4035,20.4279,20.3873,20.3954,296400.0
2014-07-23 15:50:00,25.13,25.13,25.1,25.11,434600.0,20.4035,20.4035,20.3792,20.3873,434600.0
2014-07-23 15:55:00,25.11,25.11,25.08,25.09,264000.0,20.3873,20.3873,20.363,20.3711,264000.0
2014-07-24 09:30:00,25.16,25.32,25.12,25.31,147200.0,20.4279,20.5578,20.3954,20.5497,147200.0
2014-07-24 09:35:00,25.31,25.31,25.22,25.22,28200.0,20.5497,20.5497,20.4766,20.4766,28200.0
2014-07-24 09:40:00,25.23,25.27,25.21,25.25,33800.0,20.4847,20.5172,20.4685,20.501,33800.0
2014-07-24 09:45:00,25.26,25.29,25.24,25.28,30400.0,20.5091,20.5335,20.4929,20.5253,30400.0
2014-07-24 09:50:00,25.29,25.36,25.28,25.36,69800.0,20.5335,20.5903,20.5253,20.5903,69800.0
2014-07-24 09:55:00,25.35,25.36,25.3,25.32,59000.0,20.5822,20.5903,20.5416,20.5578,59000.0
2014-07-24 10:00:00,25.32,25.32,25.27,25.3,59000.0,20.5578,20.5578,20.5172,20.5416,59000.0
2014-07-24 10:05:00,25.3,25.31,25.25,25.3,61000.0,20.5416,20.5497,20.501,20.5416,61000.0
2014-07-24 10:10:00,25.31,25.33,25.28,25.32,46600.0,20.5497,20.5659,20.5253,20.5578,46600.0
2014-07-24 10:15:00,25.32,25.36,25.3,25.36,70800.0,20.5578,20.5903,20.5416,20.5903,70800.0
2014-07-24 10:20:00,25.36,25.38,25.35,25.36,50200.0,20.5903,20.6065,20.5822,20.5903,50200.0
2014-07-24 10:25:00,25.36,25.38,25.36,25.37,29600.0,20.5903,20.6065,20.5903,20.5984,29600.0
2014-07-24 10:30:00,25.37,25.4,25.36,25.36,30600.0,20.5984,20.6228,20.5903,20.5903,30600.0
2014-07-24 10:35:00,25.36,25.39,25.36,25.38,47200.0,20.5903,20.6146,20.5903,20.6065,47200.0
2014-07-24 10:40:00,25.38,25.44,25.38,25.43,125200.0,20.6065,20.6552,20.6065,20.6471,125200.0
2014-07-24 10:45:00,25.43,25.43,25.41,25.43,27200.0,20.6471,20.6471,20.6309,20.6471,27200.0
2014-07-24 10:50:00,25.43,25.43,25.41,25.41,29400.0,20.6471,20.6471,20.6309,20.6309,29400.0
2014-07-24 10:55:00,25.41,25.43,25.4,25.42,35600.0,20.6309,20.6471,20.6228,20.639,35600.0
2014-07-24 11:00:00,25.42,25.44,25.42,25.43,51600.0,20.639,20.6552,20.639,20.6471,51600.0
2014-07-24 11:05:00,25.43,25.48,25.43,25.48,81800.0,20.6471,20.6877,20.6471,20.6877,81800.0
2014-07-24 11:10:00,25.48,25.48,25.46,25.47,61400.0,20.6877,20.6877,20.6715,20.6796,61400.0
2014-07-24 11:15:00,25.47,25.49,25.47,25.49,53000.0,20.6796,20.6958,20.6796,20.6958,53000.0
2014-07-24 11:20:00,25.49,25.54,25.49,25.53,127400.0,20.6958,20.7364,20.6958,20.7283,127400.0
2014-07-24 11:25:00,25.54,25.56,25.53,25.56,44200.0,20.7364,20.7527,20.7283,20.7527,44200.0
2014-07-24 11:30:00,25.56,25.56,25.55,25.56,48600.0,20.7527,20.7527,20.7446,20.7527,48600.0
2014-07-24 11:35:00,25.56,25.61,25.56,25.61,85200.0,20.7527,20.7933,20.7527,20.7933,85200.0
2014-07-24 11:40:00,25.61,25.74,25.61,25.74,357000.0,20.7933,20.8988,20.7933,20.8988,357000.0
2014-07-24 11:45:00,25.74,25.75,25.61,25.61,184800.0,20.8988,20.9069,20.7933,20.7933,184800.0
2014-07-24 11:50:00,25.61,25.66,25.61,25.63,167000.0,20.7933,20.8339,20.7933,20.8095,167000.0
2014-07-24 11:55:00,25.62,25.65,25.62,25.65,42400.0,20.8014,20.8257,20.8014,20.8257,42400.0
2014-07-24 12:00:00,25.65,25.65,25.62,25.64,51200.0,20.8257,20.8257,20.8014,20.8176,51200.0
2014-07-24 12:05:00,25.64,25.64,25.63,25.64,34800.0,20.8176,20.8176,20.8095,20.8176,34800.0
2014-07-24 12:10:00,25.64,25.64,25.58,25.61,196000.0,20.8176,20.8176,20.7689,20.7933,196000.0
2014-07-24 12:15:00,25.61,25.63,25.57,25.58,32400.0,20.7933,20.8095,20.7608,20.7689,32400.0
2014-07-24 12:20:00,25.58,25.58,25.52,25.52,50800.0,20.7689,20.7689,20.7202,20.7202,50800.0
2014-07-24 12:25:00,25.53,25.55,25.53,25.55,17400.0,20.7283,20.7446,20.7283,20.7446,17400.0
2014-07-24 12:30:00,25.55,25.56,25.54,25.54,28000.0,20.7446,20.7527,20.7364,20.7364,28000.0
2014-07-24 12:35:00,25.54,25.55,25.53,25.54,32600.0,20.7364,20.7446,20.7283,20.7364,32600.0
2014-07-24 12:40:00,25.53,25.54,25.52,25.52,11400.0,20.7283,20.7364,20.7202,20.7202,11400.0
2014-07-24 12:45:00,25.52,25.56,25.52,25.55,37200.0,20.7202,20.7527,20.7202,20.7446,37200.0
2014-07-24 12:50:00,25.55,25.56,25.55,25.56,10600.0,20.7446,20.7527,20.7446,20.7527,10600.0
2014-07-24 12:55:00,25.56,25.56,25.55,25.55,12200.0,20.7527,20.7527,20.7446,20.7446,12200.0
2014-07-24 13:00:00,25.55,25.57,25.54,25.55,46000.0,20.7446,20.7608,20.7364,20.7446,46000.0
2014-07-24 13:05:00,25.54,25.54,25.52,25.52,22400.0,20.7364,20.7364,20.7202,20.7202,22400.0
2014-07-24 13:10:00,25.52,25.54,25.52,25.53,29200.0,20.7202,20.7364,20.7202,20.7283,29200.0
2014-07-24 13:15:00,25.53,25.57,25.52,25.57,25000.0,20.7283,20.7608,20.7202,20.7608,25000.0
2014-07-24 13:20:00,25.57,25.6,25.57,25.6,34400.0,20.7608,20.7851,20.7608,20.7851,34400.0
2014-07-24 13:25:00,25.6,25.61,25.58,25.58,23400.0,20.7851,20.7933,20.7689,20.7689,23400.0
2014-07-24 13:30:00,25.58,25.59,25.57,25.58,23600.0,20.7689,20.777,20.7608,20.7689,23600.0
2014-07-24 13:35:00,25.58,25.58,25.58,25.58,18200.0,20.7689,20.7689,20.7689,20.7689,18200.0
2014-07-24 13:40:00,25.58,25.59,25.56,25.56,27400.0,20.7689,20.777,20.7527,20.7527,27400.0
2014-07-24 13:45:00,25.57,25.58,25.56,25.58,24600.0,20.7608,20.7689,20.7527,20.7689,24600.0
2014-07-24 13:50:00,25.59,25.59,25.57,25.57,18000.0,20.777,20.777,20.7608,20.7608,18000.0
2014-07-24 13:55:00,25.57,25.59,25.57,25.59,25400.0,20.7608,20.777,20.7608,20.777,25400.0
2014-07-24 14:00:00,25.59,25.6,25.59,25.59,37200.0,20.777,20.7851,20.777,20.777,37200.0
2014-07-24 14:05:00,25.59,25.61,25.58,25.61,27800.0,20.777,20.7933,20.7689,20.7933,27800.0
2014-07-24 14:10:00,25.61,25.61,25.6,25.6,13200.0,20.7933,20.7933,20.7851,20.7851,13200.0
2014-07-24 14:15:00,25.6,25.6,25.59,25.59,14600.0,20.7851,20.7851,20.777,20.777,14600.0
2014-07-24 14:20:00,25.6,25.6,25.58,25.59,15600.0,20.7851,20.7851,20.7689,20.777,15600.0
2014-07-24 14:25:00,25.58,25.59,25.58,25.58,19200.0,20.7689,20.777,20.7689,20.7689,19200.0
2014-07-24 14:30:00,25.58,25.58,25.54,25.54,27400.0,20.7689,20.7689,20.7364,20.7364,27400.0
2014-07-24 14:35:00,25.54,25.54,25.5,25.51,55800.0,20.7364,20.7364,20.704,20.7121,55800.0
2014-07-24 14:40:00,25.51,25.52,25.5,25.5,17800.0,20.7121,20.7202,20.704,20.704,17800.0
2014-07-24 14:45:00,25.5,25.51,25.5,25.5,41400.0,20.704,20.7121,20.704,20.704,41400.0
2014-07-24 14:50:00,25.5,25.51,25.5,25.5,40800.0,20.704,20.7121,20.704,20.704,40800.0
2014-07-24 14:55:00,25.51,25.53,25.5,25.5,28200.0,20.7121,20.7283,20.704,20.704,28200.0
2014-07-24 15:00:00,25.5,25.52,25.5,25.52,63200.0,20.704,20.7202,20.704,20.7202,63200.0
2014-07-24 15:05:00,25.52,25.53,25.5,25.5,76000.0,20.7202,20.7283,20.704,20.704,76000.0
2014-07-24 15:10:00,25.5,25.54,25.5,25.54,57000.0,20.704,20.7364,20.704,20.7364,57000.0
2014-07-24 15:15:00,25.54,25.54,25.52,25.53,50200.0,20.7364,20.7364,20.7202,20.7283,50200.0
2014-07-24 15:20:00,25.53,25.53,25.5,25.5,39000.0,20.7283,20.7283,20.704,20.704,39000.0
2014-07-24 15:25:00,25.5,25.51,25.5,25.5,35600.0,20.704,20.7121,20.704,20.704,35600.0
2014-07-24 15:30:00,25.5,25.5,25.5,25.5,68800.0,20.704,20.704,20.704,20.704,68800.0
2014-07-24 15:35:00,25.5,25.5,25.5,25.5,32000.0,20.704,20.704,20.704,20.704,32000.0
2014-07-24 15:40:00,25.5,25.52,25.5,25.52,77400.0,20.704,20.7202,20.704,20.7202,77400.0
2014-07-24 15:45:00,25.51,25.52,25.5,25.51,91800.0,20.7121,20.7202,20.704,20.7121,91800.0
2014-07-24 15:50:00,25.52,25.52,25.51,25.52,93200.0,20.7202,20.7202,20.7121,20.7202,93200.0
2014-07-24 15:55:00,25.52,25.52,25.5,25.5,304400.0,20.7202,20.7202,20.704,20.704,304400.0
2014-07-25 09:30:00,25.45,25.54,25.44,25.5,135200.0,20.6634,20.7364,20.6552,20.704,135200.0
2014-07-25 09:35:00,25.5,25.53,25.49,25.53,68400.0,20.704,20.7283,20.6958,20.7283,68400.0
2014-07-25 09:40:00,25.53,25.54,25.5,25.52,49400.0,20.7283,20.7364,20.704,20.7202,49400.0
2014-07-25 09:45:00,25.52,25.53,25.47,25.48,29800.0,20.7202,20.7283,20.6796,20.6877,29800.0
2014-07-25 09:50:00,25.48,25.5,25.48,25.48,18000.0,20.6877,20.704,20.6877,20.6877,18000.0
2014-07-25 09:55:00,25.48,25.48,25.46,25.47,54600.0,20.6877,20.6877,20.6715,20.6796,54600.0
2014-07-25 10:00:00,25.47,25.47,25.44,25.45,64800.0,20.6796,20.6796,20.6552,20.6634,64800.0
2014-07-25 10:05:00,25.45,25.45,25.4,25.4,52200.0,20.6634,20.6634,20.6228,20.6228,52200.0
2014-07-25 10:10:00,25.4,25.43,25.4,25.43,102400.0,20.6228,20.6471,20.6228,20.6471,102400.0
2014-07-25 10:15:00,25.43,25.51,25.41,25.47,119000.0,20.6471,20.7121,20.6309,20.6796,119000.0
2014-07-25 10:20:00,25.47,25.52,25.45,25.51,62800.0,20.6796,20.7202,20.6634,20.7121,62800.0
2014-07-25 10:25:00,25.5,25.5,25.46,25.46,19600.0,20.704,20.704,20.6715,20.6715,19600.0
2014-07-25 10:30:00,25.46,25.48,25.45,25.48,49800.0,20.6715,20.6877,20.6634,20.6877,49800.0
2014-07-25 10:35:00,25.48,25.49,25.46,25.48,33200.0,20.6877,20.6958,20.6715,20.6877,33200.0
2014-07-25 10:40:00,25.48,25.48,25.47,25.48,23400.0,20.6877,20.6877,20.6796,20.6877,23400.0
2014-07-25 10:45:00,25.48,25.49,25.46,25.48,57600.0,20.6877,20.6958,20.6715,20.6877,57600.0
2014-07-25 10:50:00,25.48,25.48,25.46,25.46,26800.0,20.6877,20.6877,20.6715,20.6715,26800.0
2014-07-25 10:55:00,25.46,25.49,25.46,25.49,67200.0,20.6715,20.6958,20.6715,20.6958,67200.0
2014-07-25 11:00:00,25.49,25.5,25.47,25.5,89000.0,20.6958,20.704,20.6796,20.704,89000.0
2014-07-25 11:05:00,25.5,25.5,25.48,25.49,41800.0,20.704,20.704,20.6877,20.6958,41800.0
2014-07-25 11:10:00,25.5,25.5,25.48,25.48,33000.0,20.704,20.704,20.6877,20.6877,33000.0
2014-07-25 11:15:00,25.48,25.48,25.46,25.47,35600.0,20.6877,20.6877,20.6715,20.6796,35600.0
2014-07-25 11:20:00,25.46,25.46,25.43,25.43,33800.0,20.6715,20.6715,20.6471,20.6471,33800.0
2014-07-25 11:25:00,25.44,25.44,25.43,25.43,16800.0,20.6552,20.6552,20.6471,20.6471,16800.0
2014-07-25 11:30:00,25.43,25.43,25.42,25.42,29600.0,20.6471,20.6471,20.639,20.639,29600.0
2014-07-25 11:35:00,25.42,25.42,25.41,25.41,29400.0,20.639,20.639,20.6309,20.6309,29400.0
2014-07-25 11:40:00,25.41,25.42,25.39,25.39,23000.0,20.6309,20.639,20.6146,20.6146,23000.0
2014-07-25 11:45:00,25.39,25.41,25.39,25.4,48200.0,20.6146,20.6309,20.6146,20.6228,48200.0
2014-07-25 11:50:00,25.41,25.42,25.4,25.42,16400.0,20.6309,20.639,20.6228,20.639,16400.0
2014-07-25 11:55:00,25.42,25.43,25.4,25.41,28200.0,20.639,20.6471,20.6228,20.6309,28200.0
2014-07-25 12:00:00,25.41,25.42,25.4,25.42,16800.0,20.6309,20.639,20.6228,20.639,16800.0
2014-07-25 12:05:00,25.42,25.42,25.41,25.41,22600.0,20.639,20.639,20.6309,20.6309,22600.0
2014-07-25 12:10:00,25.41,25.42,25.41,25.41,20600.0,20.6309,20.639,20.6309,20.6309,20600.0
2014-07-25 12:15:00,25.41,25.42,25.41,25.42,16600.0,20.6309,20.639,20.6309,20.639,16600.0
2014-07-25 12:20:00,25.42,25.43,25.42,25.43,6600.0,20.639,20.6471,20.639,20.6471,6600.0
2014-07-25 12:25:00,25.43,25.43,25.42,25.42,28000.0,20.6471,20.6471,20.639,20.639,28000.0
2014-07-25 12:30:00,25.42,25.43,25.42,25.42,30800.0,20.639,20.6471,20.639,20.639,30800.0
2014-07-25 12:35:00,25.42,25.43,25.42,25.42,10000.0,20.639,20.6471,20.639,20.639,10000.0
2014-07-25 12:40:00,25.42,25.43,25.42,25.43,23400.0,20.639,20.6471,20.639,20.6471,23400.0
2014-07-25 12:45:00,25.43,25.46,25.43,25.46,23000.0,20.6471,20.6715,20.6471,20.6715,23000.0
2014-07-25 12:50:00,25.46,25.46,25.46,25.46,15600.0,20.6715,20.6715,20.6715,20.6715,15600.0
2014-07-25 12:55:00,25.46,25.46,25.46,25.46,21600.0,20.6715,20.6715,20.6715,20.6715,21600.0
2014-07-25 13:00:00,25.46,25.47,25.46,25.46,29800.0,20.6715,20.6796,20.6715,20.6715,29800.0
2014-07-25 13:05:00,25.46,25.47,25.46,25.46,13200.0,20.6715,20.6796,20.6715,20.6715,13200.0
2014-07-25 13:10:00,25.46,25.46,25.46,25.46,15400.0,20.6715,20.6715,20.6715,20.6715,15400.0
2014-07-25 13:15:00,25.46,25.46,25.44,25.45,28800.0,20.6715,20.6715,20.6552,20.6634,28800.0
2014-07-25 13:20:00,25.45,25.45,25.42,25.43,24800.0,20.6634,20.6634,20.639,20.6471,24800.0
2014-07-25 13:25:00,25.43,25.43,25.42,25.42,29200.0,20.6471,20.6471,20.639,20.639,29200.0
2014-07-25 13:30:00,25.42,25.42,25.4,25.4,21600.0,20.639,20.639,20.6228,20.6228,21600.0
2014-07-25 13:35:00,25.4,25.4,25.39,25.39,24200.0,20.6228,20.6228,20.6146,20.6146,24200.0
2014-07-25 13:40:00,25.39,25.39,25.39,25.39,19600.0,20.6146,20.6146,20.6146,20.6146,19600.0
2014-07-25 13:45:00,25.38,25.39,25.36,25.36,24400.0,20.6065,20.6146,20.5903,20.5903,24400.0
2014-07-25 13:50:00,25.37,25.37,25.36,25.36,23000.0,20.5984,20.5984,20.5903,20.5903,23000.0
2014-07-25 13:55:00,25.36,25.37,25.35,25.36,22000.0,20.5903,20.5984,20.5822,20.5903,22000.0
2014-07-25 14:00:00,25.35,25.35,25.34,25.35,44400.0,20.5822,20.5822,20.574,20.5822,44400.0
2014-07-25 14:05:00,25.35,25.36,25.35,25.35,25200.0,20.5822,20.5903,20.5822,20.5822,25200.0
2014-07-25 14:10:00,25.35,25.36,25.35,25.36,14600.0,20.5822,20.5903,20.5822,20.5903,14600.0
2014-07-25 14:15:00,25.35,25.36,25.35,25.35,41200.0,20.5822,20.5903,20.5822,20.5822,41200.0
2014-07-25 14:20:00,25.35,25.36,25.35,25.35,16800.0,20.5822,20.5903,20.5822,20.5822,16800.0
2014-07-25 14:25:00,25.35,25.38,25.34,25.38,61200.0,20.5822,20.6065,20.574,20.6065,61200.0
2014-07-25 14:30:00,25.38,25.38,25.36,25.36,36400.0,20.6065,20.6065,20.5903,20.5903,36400.0
2014-07-25 14:35:00,25.37,25.37,25.31,25.36,280600.0,20.5984,20.5984,20.5497,20.5903,280600.0
2014-07-25 14:40:00,25.36,25.37,25.35,25.37,26000.0,20.5903,20.5984,20.5822,20.5984,26000.0
2014-07-25 14:45:00,25.37,25.38,25.36,25.38,37200.0,20.5984,20.6065,20.5903,20.6065,37200.0
2014-07-25 14:50:00,25.38,25.38,25.35,25.35,23600.0,20.6065,20.6065,20.5822,20.5822,23600.0
2014-07-25 14:55:00,25.35,25.36,25.35,25.36,27600.0,20.5822,20.5903,20.5822,20.5903,27600.0
2014-07-25 15:00:00,25.36,25.37,25.36,25.36,34000.0,20.5903,20.5984,20.5903,20.5903,34000.0
2014-07-25 15:05:00,25.36,25.36,25.34,25.34,31200.0,20.5903,20.5903,20.574,20.574,31200.0
2014-07-25 15:10:00,25.34,25.36,25.34,25.34,35200.0,20.574,20.5903,20.574,20.574,35200.0
2014-07-25 15:15:00,25.34,25.35,25.34,25.35,34600.0,20.574,20.5822,20.574,20.5822,34600.0
2014-07-25 15:20:00,25.35,25.36,25.34,25.34,47600.0,20.5822,20.5903,20.574,20.574,47600.0
2014-07-25 15:25:00,25.34,25.36,25.34,25.35,49000.0,20.574,20.5903,20.574,20.5822,49000.0
2014-07-25 15:30:00,25.35,25.36,25.34,25.35,49400.0,20.5822,20.5903,20.574,20.5822,49400.0
2014-07-25 15:35:00,25.35,25.36,25.35,25.36,53600.0,20.5822,20.5903,20.5822,20.5903,53600.0
2014-07-25 15:40:00,25.36,25.36,25.36,25.36,33600.0,20.5903,20.5903,20.5903,20.5903,33600.0
2014-07-25 15:45:00,25.36,25.36,25.35,25.36,73600.0,20.5903,20.5903,20.5822,20.5903,73600.0
2014-07-25 15:50:00,25.36,25.36,25.35,25.35,50400.0,20.5903,20.5903,20.5822,20.5822,50400.0
2014-07-25 15:55:00,25.35,25.36,25.35,25.36,192800.0,20.5822,20.5903,20.5822,20.5903,192800.0
2014-07-28 09:30:00,25.38,25.47,25.28,25.28,88200.0,20.6065,20.6796,20.5253,20.5253,88200.0
2014-07-28 09:35:00,25.28,25.36,25.28,25.3,24800.0,20.5253,20.5903,20.5253,20.5416,24800.0
2014-07-28 09:40:00,25.3,25.31,25.23,25.3,82600.0,20.5416,20.5497,20.4847,20.5416,82600.0
2014-07-28 09:45:00,25.29,25.29,25.23,25.24,66200.0,20.5335,20.5335,20.4847,20.4929,66200.0
2014-07-28 09:50:00,25.24,25.24,25.2,25.21,49200.0,20.4929,20.4929,20.4604,20.4685,49200.0
2014-07-28 09:55:00,25.22,25.25,25.22,25.23,15800.0,20.4766,20.501,20.4766,20.4847,15800.0
2014-07-28 10:00:00,25.23,25.23,25.16,25.17,36600.0,20.4847,20.4847,20.4279,20.436,36600.0
2014-07-28 10:05:00,25.17,25.19,25.17,25.18,64200.0,20.436,20.4523,20.436,20.4441,64200.0
2014-07-28 10:10:00,25.18,25.18,25.16,25.16,26000.0,20.4441,20.4441,20.4279,20.4279,26000.0
2014-07-28 10:15:00,25.16,25.17,25.12,25.14,28800.0,20.4279,20.436,20.3954,20.4117,28800.0
2014-07-28 10:20:00,25.14,25.14,25.1,25.11,55600.0,20.4117,20.4117,20.3792,20.3873,55600.0
2014-07-28 10:25:00,25.11,25.15,25.11,25.13,35600.0,20.3873,20.4198,20.3873,20.4035,35600.0
2014-07-28 10:30:00,25.13,25.14,25.11,25.11,32200.0,20.4035,20.4117,20.3873,20.3873,32200.0
2014-07-28 10:35:00,25.11,25.12,25.11,25.12,32800.0,20.3873,20.3954,20.3873,20.3954,32800.0
2014-07-28 10:40:00,25.12,25.15,25.12,25.15,31200.0,20.3954,20.4198,20.3954,20.4198,31200.0
2014-07-28 10:45:00,25.15,25.16,25.14,25.14,26200.0,20.4198,20.4279,20.4117,20.4117,26200.0
2014-07-28 10:50:00,25.14,25.16,25.14,25.16,40600.0,20.4117,20.4279,20.4117,20.4279,40600.0
2014-07-28 10:55:00,25.16,25.16,25.13,25.13,30000.0,20.4279,20.4279,20.4035,20.4035,30000.0
2014-07-28 11:00:00,25.13,25.14,25.12,25.14,29000.0,20.4035,20.4117,20.3954,20.4117,29000.0
2014-07-28 11:05:00,25.14,25.15,25.13,25.15,19000.0,20.4117,20.4198,20.4035,20.4198,19000.0
2014-07-28 11:10:00,25.15,25.16,25.14,25.14,23800.0,20.4198,20.4279,20.4117,20.4117,23800.0
2014-07-28 11:15:00,25.15,25.16,25.14,25.14,21600.0,20.4198,20.4279,20.4117,20.4117,21600.0
2014-07-28 11:20:00,25.14,25.15,25.11,25.12,43600.0,20.4117,20.4198,20.3873,20.3954,43600.0
2014-07-28 11:25:00,25.12,25.14,25.11,25.13,18600.0,20.3954,20.4117,20.3873,20.4035,18600.0
2014-07-28 11:30:00,25.13,25.14,25.13,25.13,29800.0,20.4035,20.4117,20.4035,20.4035,29800.0
2014-07-28 11:35:00,25.14,25.14,25.13,25.14,19000.0,20.4117,20.4117,20.4035,20.4117,19000.0
2014-07-28 11:40:00,25.15,25.16,25.14,25.15,17200.0,20.4198,20.4279,20.4117,20.4198,17200.0
2014-07-28 11:45:00,25.15,25.16,25.15,25.16,30400.0,20.4198,20.4279,20.4198,20.4279,30400.0
2014-07-28 11:50:00,25.15,25.18,25.15,25.17,18400.0,20.4198,20.4441,20.4198,20.436,18400.0
2014-07-28 11:55:00,25.18,25.18,25.17,25.18,20400.0,20.4441,20.4441,20.436,20.4441,20400.0
2014-07-28 12:00:00,25.18,25.2,25.18,25.18,14200.0,20.4441,20.4604,20.4441,20.4441,14200.0
2014-07-28 12:05:00,25.18,25.2,25.18,25.2,24800.0,20.4441,20.4604,20.4441,20.4604,24800.0
2014-07-28 12:10:00,25.2,25.2,25.17,25.17,27600.0,20.4604,20.4604,20.436,20.436,27600.0
2014-07-28 12:15:00,25.17,25.18,25.17,25.17,15200.0,20.436,20.4441,20.436,20.436,15200.0
2014-07-28 12:20:00,25.18,25.19,25.17,25.18,16000.0,20.4441,20.4523,20.436,20.4441,16000.0
2014-07-28 12:25:00,25.19,25.2,25.18,25.18,16200.0,20.4523,20.4604,20.4441,20.4441,16200.0
2014-07-28 12:30:00,25.18,25.18,25.18,25.18,18800.0,20.4441,20.4441,20.4441,20.4441,18800.0
2014-07-28 12:35:00,25.18,25.18,25.17,25.17,16000.0,20.4441,20.4441,20.436,20.436,16000.0
2014-07-28 12:40:00,25.17,25.17,25.16,25.17,18600.0,20.436,20.436,20.4279,20.436,18600.0
2014-07-28 12:45:00,25.17,25.18,25.17,25.18,9400.0,20.436,20.4441,20.436,20.4441,9400.0
2014-07-28 12:50:00,25.18,25.19,25.18,25.19,7000.0,20.4441,20.4523,20.4441,20.4523,7000.0
2014-07-28 12:55:00,25.19,25.19,25.17,25.18,38800.0,20.4523,20.4523,20.436,20.4441,38800.0
2014-07-28 13:00:00,25.18,25.18,25.16,25.17,23000.0,20.4441,20.4441,20.4279,20.436,23000.0
2014-07-28 13:05:00,25.17,25.17,25.15,25.15,24400.0,20.436,20.436,20.4198,20.4198,24400.0
2014-07-28 13:10:00,25.15,25.16,25.15,25.15,41800.0,20.4198,20.4279,20.4198,20.4198,41800.0
2014-07-28 13:15:00,25.16,25.16,25.15,25.15,12000.0,20.4279,20.4279,20.4198,20.4198,12000.0
2014-07-28 13:20:00,25.15,25.16,25.15,25.15,53200.0,20.4198,20.4279,20.4198,20.4198,53200.0
2014-07-28 13:25:00,25.15,25.16,25.15,25.15,16800.0,20.4198,20.4279,20.4198,20.4198,16800.0
2014-07-28 13:30:00,25.16,25.16,25.15,25.15,39800.0,20.4279,20.4279,20.4198,20.4198,39800.0
2014-07-28 13:35:00,25.15,25.16,25.15,25.16,121400.0,20.4198,20.4279,20.4198,20.4279,121400.0
2014-07-28 13:40:00,25.16,25.18,25.15,25.18,52200.0,20.4279,20.4441,20.4198,20.4441,52200.0
2014-07-28 13:45:00,25.18,25.18,25.16,25.16,28600.0,20.4441,20.4441,20.4279,20.4279,28600.0
2014-07-28 13:50:00,25.16,25.16,25.15,25.15,66200.0,20.4279,20.4279,20.4198,20.4198,66200.0
2014-07-28 13:55:00,25.16,25.16,25.15,25.15,7800.0,20.4279,20.4279,20.4198,20.4198,7800.0
2014-07-28 14:00:00,25.15,25.16,25.15,25.16,11000.0,20.4198,20.4279,20.4198,20.4279,11000.0
2014-07-28 14:05:00,25.15,25.16,25.15,25.16,32600.0,20.4198,20.4279,20.4198,20.4279,32600.0
2014-07-28 14:10:00,25.16,25.16,25.15,25.16,23600.0,20.4279,20.4279,20.4198,20.4279,23600.0
2014-07-28 14:15:00,25.16,25.16,25.14,25.14,29600.0,20.4279,20.4279,20.4117,20.4117,29600.0
2014-07-28 14:20:00,25.14,25.15,25.14,25.14,15800.0,20.4117,20.4198,20.4117,20.4117,15800.0
2014-07-28 14:25:00,25.14,25.15,25.14,25.14,34000.0,20.4117,20.4198,20.4117,20.4117,34000.0
2014-07-28 14:30:00,25.14,25.14,25.13,25.14,34400.0,20.4117,20.4117,20.4035,20.4117,34400.0
2014-07-28 14:35:00,25.14,25.14,25.13,25.13,59000.0,20.4117,20.4117,20.4035,20.4035,59000.0
2014-07-28 14:40:00,25.13,25.14,25.11,25.11,56200.0,20.4035,20.4117,20.3873,20.3873,56200.0
2014-07-28 14:45:00,25.11,25.12,25.11,25.11,34800.0,20.3873,20.3954,20.3873,20.3873,34800.0
2014-07-28 14:50:00,25.12,25.13,25.11,25.11,30200.0,20.3954,20.4035,20.3873,20.3873,30200.0
2014-07-28 14:55:00,25.11,25.11,25.11,25.11,42200.0,20.3873,20.3873,20.3873,20.3873,42200.0
2014-07-28 15:00:00,25.11,25.12,25.11,25.11,44400.0,20.3873,20.3954,20.3873,20.3873,44400.0
2014-07-28 15:05:00,25.11,25.12,25.11,25.11,38000.0,20.3873,20.3954,20.3873,20.3873,38000.0
2014-07-28 15:10:00,25.11,25.11,25.1,25.11,45600.0,20.3873,20.3873,20.3792,20.3873,45600.0
2014-07-28 15:15:00,25.11,25.11,25.1,25.11,54600.0,20.3873,20.3873,20.3792,20.3873,54600.0
2014-07-28 15:20:00,25.1,25.11,25.1,25.1,30400.0,20.3792,20.3873,20.3792,20.3792,30400.0
2014-07-28 15:25:00,25.1,25.11,25.1,25.11,44400.0,20.3792,20.3873,20.3792,20.3873,44400.0
2014-07-28 15:30:00,25.11,25.11,25.1,25.11,84600.0,20.3873,20.3873,20.3792,20.3873,84600.0
2014-07-28 15:35:00,25.11,25.11,25.1,25.1,61000.0,20.3873,20.3873,20.3792,20.3792,61000.0
2014-07-28 15:40:00,25.1,25.1,25.09,25.1,88000.0,20.3792,20.3792,20.3711,20.3792,88000.0
2014-07-28 15:45:00,25.1,25.1,25.09,25.1,115600.0,20.3792,20.3792,20.3711,20.3792,115600.0
2014-07-28 15:50:00,25.09,25.1,25.08,25.09,154000.0,20.3711,20.3792,20.363,20.3711,154000.0
2014-07-28 15:55:00,25.08,25.09,25.06,25.06,456200.0,20.363,20.3711,20.3467,20.3467,456200.0
2014-07-29 09:30:00,25.22,25.25,25.12,25.17,181000.0,20.4766,20.501,20.3954,20.436,181000.0
2014-07-29 09:35:00,25.17,25.18,25.1,25.11,97400.0,20.436,20.4441,20.3792,20.3873,97400.0
2014-07-29 09:40:00,25.11,25.15,25.1,25.15,65200.0,20.3873,20.4198,20.3792,20.4198,65200.0
2014-07-29 09:45:00,25.15,25.16,25.14,25.15,61000.0,20.4198,20.4279,20.4117,20.4198,61000.0
2014-07-29 09:50:00,25.15,25.16,25.14,25.15,60800.0,20.4198,20.4279,20.4117,20.4198,60800.0
2014-07-29 09:55:00,25.15,25.17,25.14,25.15,242000.0,20.4198,20.436,20.4117,20.4198,242000.0
2014-07-29 10:00:00,25.15,25.16,25.14,25.16,49200.0,20.4198,20.4279,20.4117,20.4279,49200.0
2014-07-29 10:05:00,25.16,25.16,25.14,25.15,203600.0,20.4279,20.4279,20.4117,20.4198,203600.0
2014-07-29 10:10:00,25.16,25.18,25.15,25.15,90400.0,20.4279,20.4441,20.4198,20.4198,90400.0
2014-07-29 10:15:00,25.15,25.15,25.14,25.15,77400.0,20.4198,20.4198,20.4117,20.4198,77400.0
2014-07-29 10:20:00,25.15,25.16,25.14,25.15,33000.0,20.4198,20.4279,20.4117,20.4198,33000.0
2014-07-29 10:25:00,25.15,25.16,25.14,25.15,27200.0,20.4198,20.4279,20.4117,20.4198,27200.0
2014-07-29 10:30:00,25.15,25.18,25.15,25.18,56000.0,20.4198,20.4441,20.4198,20.4441,56000.0
2014-07-29 10:35:00,25.18,25.18,25.17,25.18,13200.0,20.4441,20.4441,20.436,20.4441,13200.0
2014-07-29 10:40:00,25.18,25.18,25.15,25.15,65200.0,20.4441,20.4441,20.4198,20.4198,65200.0
2014-07-29 10:45:00,25.15,25.15,25.13,25.15,90600.0,20.4198,20.4198,20.4035,20.4198,90600.0
2014-07-29 10:50:00,25.15,25.16,25.13,25.15,62000.0,20.4198,20.4279,20.4035,20.4198,62000.0
2014-07-29 10:55:00,25.16,25.16,25.15,25.15,118200.0,20.4279,20.4279,20.4198,20.4198,118200.0
2014-07-29 11:00:00,25.15,25.15,25.13,25.13,72600.0,20.4198,20.4198,20.4035,20.4035,72600.0
2014-07-29 11:05:00,25.14,25.15,25.13,25.14,65400.0,20.4117,20.4198,20.4035,20.4117,65400.0
2014-07-29 11:10:00,25.14,25.14,25.1,25.11,106400.0,20.4117,20.4117,20.3792,20.3873,106400.0
2014-07-29 11:15:00,25.11,25.15,25.1,25.14,55200.0,20.3873,20.4198,20.3792,20.4117,55200.0
2014-07-29 11:20:00,25.15,25.15,25.14,25.15,27000.0,20.4198,20.4198,20.4117,20.4198,27000.0
2014-07-29 11:25:00,25.14,25.14,25.13,25.13,19000.0,20.4117,20.4117,20.4035,20.4035,19000.0
2014-07-29 11:30:00,25.13,25.13,25.09,25.1,24800.0,20.4035,20.4035,20.3711,20.3792,24800.0
2014-07-29 11:35:00,25.1,25.11,25.08,25.11,64600.0,20.3792,20.3873,20.363,20.3873,64600.0
2014-07-29 11:40:00,25.11,25.14,25.1,25.13,25200.0,20.3873,20.4117,20.3792,20.4035,25200.0
2014-07-29 11:45:00,25.13,25.14,25.09,25.1,76800.0,20.4035,20.4117,20.3711,20.3792,76800.0
2014-07-29 11:50:00,25.1,25.11,25.09,25.1,34600.0,20.3792,20.3873,20.3711,20.3792,34600.0
2014-07-29 11:55:00,25.1,25.14,25.1,25.13,185400.0,20.3792,20.4117,20.3792,20.4035,185400.0
2014-07-29 12:00:00,25.13,25.13,25.11,25.12,23000.0,20.4035,20.4035,20.3873,20.3954,23000.0
2014-07-29 12:05:00,25.12,25.15,25.11,25.14,18800.0,20.3954,20.4198,20.3873,20.4117,18800.0
2014-07-29 12:10:00,25.14,25.17,25.14,25.17,30400.0,20.4117,20.436,20.4117,20.436,30400.0
2014-07-29 12:15:00,25.17,25.19,25.16,25.18,32400.0,20.436,20.4523,20.4279,20.4441,32400.0
2014-07-29 12:20:00,25.18,25.18,25.15,25.16,84800.0,20.4441,20.4441,20.4198,20.4279,84800.0
2014-07-29 12:25:00,25.16,25.17,25.15,25.17,43200.0,20.4279,20.436,20.4198,20.436,43200.0
2014-07-29 12:30:00,25.17,25.22,25.17,25.22,25200.0,20.436,20.4766,20.436,20.4766,25200.0
2014-07-29 12:35:00,25.22,25.23,25.22,25.22,22800.0,20.4766,20.4847,20.4766,20.4766,22800.0
2014-07-29 12:40:00,25.22,25.24,25.22,25.24,28200.0,20.4766,20.4929,20.4766,20.4929,28200.0
2014-07-29 12:45:00,25.24,25.24,25.22,25.23,26600.0,20.4929,20.4929,20.4766,20.4847,26600.0
2014-07-29 12:50:00,25.23,25.24,25.23,25.23,14400.0,20.4847,20.4929,20.4847,20.4847,14400.0
2014-07-29 12:55:00,25.23,25.27,25.23,25.26,82600.0,20.4847,20.5172,20.4847,20.5091,82600.0
2014-07-29 13:00:00,25.26,25.26,25.24,25.25,25400.0,20.5091,20.5091,20.4929,20.501,25400.0
2014-07-29 13:05:00,25.25,25.25,25.25,25.25,15800.0,20.501,20.501,20.501,20.501,15800.0
2014-07-29 13:10:00,25.25,25.25,25.22,25.22,44000.0,20.501,20.501,20.4766,20.4766,44000.0
2014-07-29 13:15:00,25.22,25.22,25.21,25.21,33000.0,20.4766,20.4766,20.4685,20.4685,33000.0
2014-07-29 13:20:00,25.21,25.25,25.21,25.25,32600.0,20.4685,20.501,20.4685,20.501,32600.0
2014-07-29 13:25:00,25.25,25.25,25.23,25.23,33800.0,20.501,20.501,20.4847,20.4847,33800.0
2014-07-29 13:30:00,25.23,25.23,25.23,25.23,3400.0,20.4847,20.4847,20.4847,20.4847,3400.0
2014-07-29 13:35:00,25.23,25.23,25.21,25.22,63200.0,20.4847,20.4847,20.4685,20.4766,63200.0
2014-07-29 13:40:00,25.22,25.23,25.22,25.23,10400.0,20.4766,20.4847,20.4766,20.4847,10400.0
2014-07-29 13:45:00,25.23,25.24,25.23,25.23,42000.0,20.4847,20.4929,20.4847,20.4847,42000.0
2014-07-29 13:50:00,25.23,25.24,25.23,25.24,15800.0,20.4847,20.4929,20.4847,20.4929,15800.0
2014-07-29 13:55:00,25.24,25.24,25.22,25.23,22200.0,20.4929,20.4929,20.4766,20.4847,22200.0
2014-07-29 14:00:00,25.23,25.23,25.2,25.2,27800.0,20.4847,20.4847,20.4604,20.4604,27800.0
2014-07-29 14:05:00,25.2,25.21,25.19,25.21,26800.0,20.4604,20.4685,20.4523,20.4685,26800.0
2014-07-29 14:10:00,25.2,25.21,25.18,25.18,56000.0,20.4604,20.4685,20.4441,20.4441,56000.0
2014-07-29 14:15:00,25.18,25.18,25.17,25.18,126800.0,20.4441,20.4441,20.436,20.4441,126800.0
2014-07-29 14:20:00,25.18,25.19,25.18,25.18,140400.0,20.4441,20.4523,20.4441,20.4441,140400.0
2014-07-29 14:25:00,25.18,25.18,25.16,25.17,41200.0,20.4441,20.4441,20.4279,20.436,41200.0
2014-07-29 14:30:00,25.17,25.18,25.16,25.18,18600.0,20.436,20.4441,20.4279,20.4441,18600.0
2014-07-29 14:35:00,25.18,25.18,25.16,25.16,33200.0,20.4441,20.4441,20.4279,20.4279,33200.0
2014-07-29 14:40:00,25.16,25.17,25.15,25.15,38400.0,20.4279,20.436,20.4198,20.4198,38400.0
2014-07-29 14:45:00,25.15,25.16,25.15,25.16,32800.0,20.4198,20.4279,20.4198,20.4279,32800.0
2014-07-29 14:50:00,25.16,25.16,25.15,25.15,31400.0,20.4279,20.4279,20.4198,20.4198,31400.0
2014-07-29 14:55:00,25.16,25.17,25.15,25.17,40800.0,20.4279,20.436,20.4198,20.436,40800.0
2014-07-29 15:00:00,25.17,25.17,25.15,25.17,48000.0,20.436,20.436,20.4198,20.436,48000.0
2014-07-29 15:05:00,25.17,25.18,25.16,25.18,31000.0,20.436,20.4441,20.4279,20.4441,31000.0
2014-07-29 15:10:00,25.18,25.18,25.17,25.18,22800.0,20.4441,20.4441,20.436,20.4441,22800.0
2014-07-29 15:15:00,25.18,25.18,25.18,25.18,21800.0,20.4441,20.4441,20.4441,20.4441,21800.0
2014-07-29 15:20:00,25.18,25.21,25.18,25.2,48600.0,20.4441,20.4685,20.4441,20.4604,48600.0
2014-07-29 15:25:00,25.2,25.2,25.18,25.18,60600.0,20.4604,20.4604,20.4441,20.4441,60600.0
2014-07-29 15:30:00,25.18,25.18,25.16,25.16,60600.0,20.4441,20.4441,20.4279,20.4279,60600.0
2014-07-29 15:35:00,25.17,25.18,25.16,25.17,64600.0,20.436,20.4441,20.4279,20.436,64600.0
2014-07-29 15:40:00,25.17,25.18,25.16,25.16,62400.0,20.436,20.4441,20.4279,20.4279,62400.0
2014-07-29 15:45:00,25.16,25.18,25.15,25.18,116600.0,20.4279,20.4441,20.4198,20.4441,116600.0
2014-07-29 15:50:00,25.18,25.18,25.15,25.15,87400.0,20.4441,20.4441,20.4198,20.4198,87400.0
2014-07-29 15:55:00,25.15,25.16,25.14,25.14,231600.0,20.4198,20.4279,20.4117,20.4117,231600.0
2014-07-30 09:30:00,25.18,25.23,25.01,25.02,98600.0,20.4441,20.4847,20.3061,20.3142,98600.0
2014-07-30 09:35:00,25.03,25.05,25.01,25.01,115200.0,20.3224,20.3386,20.3061,20.3061,115200.0
2014-07-30 09:40:00,25.02,25.03,24.96,25.03,116800.0,20.3142,20.3224,20.2655,20.3224,116800.0
2014-07-30 09:45:00,25.03,25.11,25.0,25.1,43600.0,20.3224,20.3873,20.298,20.3792,43600.0
2014-07-30 09:50:00,25.1,25.18,25.08,25.09,55400.0,20.3792,20.4441,20.363,20.3711,55400.0
2014-07-30 09:55:00,25.09,25.09,25.02,25.03,57000.0,20.3711,20.3711,20.3142,20.3224,57000.0
2014-07-30 10:00:00,25.03,25.05,25.0,25.02,42600.0,20.3224,20.3386,20.298,20.3142,42600.0
2014-07-30 10:05:00,25.02,25.05,25.0,25.05,58400.0,20.3142,20.3386,20.298,20.3386,58400.0
2014-07-30 10:10:00,25.05,25.06,25.04,25.04,21400.0,20.3386,20.3467,20.3305,20.3305,21400.0
2014-07-30 10:15:00,25.04,25.05,25.03,25.04,23200.0,20.3305,20.3386,20.3224,20.3305,23200.0
2014-07-30 10:20:00,25.05,25.08,25.04,25.05,36200.0,20.3386,20.363,20.3305,20.3386,36200.0
2014-07-30 10:25:00,25.05,25.07,25.04,25.06,38200.0,20.3386,20.3548,20.3305,20.3467,38200.0
2014-07-30 10:30:00,25.06,25.07,25.03,25.04,57800.0,20.3467,20.3548,20.3224,20.3305,57800.0
2014-07-30 10:35:00,25.03,25.05,25.0,25.0,36600.0,20.3224,20.3386,20.298,20.298,36600.0
2014-07-30 10:40:00,25.0,25.0,24.97,24.97,42200.0,20.298,20.298,20.2736,20.2736,42200.0
2014-07-30 10:45:00,24.97,24.98,24.96,24.98,17600.0,20.2736,20.2818,20.2655,20.2818,17600.0
2014-07-30 10:50:00,24.98,25.0,24.97,25.0,32800.0,20.2818,20.298,20.2736,20.298,32800.0
2014-07-30 10:55:00,25.0,25.01,24.99,24.99,26800.0,20.298,20.3061,20.2899,20.2899,26800.0
2014-07-30 11:00:00,24.99,25.0,24.97,24.99,63800.0,20.2899,20.298,20.2736,20.2899,63800.0
2014-07-30 11:05:00,24.99,25.01,24.97,25.0,47400.0,20.2899,20.3061,20.2736,20.298,47400.0
2014-07-30 11:10:00,25.0,25.0,24.99,25.0,46800.0,20.298,20.298,20.2899,20.298,46800.0
2014-07-30 11:15:00,25.01,25.03,25.0,25.03,35800.0,20.3061,20.3224,20.298,20.3224,35800.0
2014-07-30 11:20:00,25.02,25.03,25.0,25.03,25200.0,20.3142,20.3224,20.298,20.3224,25200.0
2014-07-30 11:25:00,25.03,25.04,25.02,25.02,31400.0,20.3224,20.3305,20.3142,20.3142,31400.0
2014-07-30 11:30:00,25.02,25.02,25.0,25.0,27400.0,20.3142,20.3142,20.298,20.298,27400.0
2014-07-30 11:35:00,25.0,25.02,24.99,24.99,72200.0,20.298,20.3142,20.2899,20.2899,72200.0
2014-07-30 11:40:00,25.0,25.0,24.99,25.0,14000.0,20.298,20.298,20.2899,20.298,14000.0
2014-07-30 11:45:00,24.99,24.99,24.98,24.98,24200.0,20.2899,20.2899,20.2818,20.2818,24200.0
2014-07-30 11:50:00,24.99,24.99,24.97,24.98,24600.0,20.2899,20.2899,20.2736,20.2818,24600.0
2014-07-30 11:55:00,24.98,24.99,24.97,24.98,33000.0,20.2818,20.2899,20.2736,20.2818,33000.0
2014-07-30 12:00:00,24.98,25.0,24.98,25.0,12000.0,20.2818,20.298,20.2818,20.298,12000.0
2014-07-30 12:05:00,25.0,25.0,24.96,24.96,28600.0,20.298,20.298,20.2655,20.2655,28600.0
2014-07-30 12:10:00,24.96,24.99,24.95,24.96,29600.0,20.2655,20.2899,20.2574,20.2655,29600.0
2014-07-30 12:15:00,24.97,24.97,24.95,24.96,27800.0,20.2736,20.2736,20.2574,20.2655,27800.0
2014-07-30 12:20:00,24.96,24.99,24.95,24.99,20000.0,20.2655,20.2899,20.2574,20.2899,20000.0
2014-07-30 12:25:00,24.98,24.99,24.96,24.96,21200.0,20.2818,20.2899,20.2655,20.2655,21200.0
2014-07-30 12:30:00,24.96,24.97,24.95,24.96,43000.0,20.2655,20.2736,20.2574,20.2655,43000.0
2014-07-30 12:35:00,24.97,24.97,24.96,24.97,45400.0,20.2736,20.2736,20.2655,20.2736,45400.0
2014-07-30 12:40:00,24.97,24.97,24.97,24.97,38200.0,20.2736,20.2736,20.2736,20.2736,38200.0
2014-07-30 12:45:00,24.97,24.97,24.96,24.96,31600.0,20.2736,20.2736,20.2655,20.2655,31600.0
2014-07-30 12:50:00,24.96,24.97,24.96,24.96,33800.0,20.2655,20.2736,20.2655,20.2655,33800.0
2014-07-30 12:55:00,24.96,24.96,24.96,24.96,22200.0,20.2655,20.2655,20.2655,20.2655,22200.0
2014-07-30 13:00:00,24.96,24.96,24.94,24.95,46200.0,20.2655,20.2655,20.2493,20.2574,46200.0
2014-07-30 13:05:00,24.95,24.95,24.93,24.93,36400.0,20.2574,20.2574,20.2412,20.2412,36400.0
2014-07-30 13:10:00,24.93,24.95,24.93,24.95,34200.0,20.2412,20.2574,20.2412,20.2574,34200.0
2014-07-30 13:15:00,24.95,24.95,24.93,24.93,11000.0,20.2574,20.2574,20.2412,20.2412,11000.0
2014-07-30 13:20:00,24.93,24.95,24.93,24.93,43200.0,20.2412,20.2574,20.2412,20.2412,43200.0
2014-07-30 13:25:00,24.93,24.93,24.92,24.93,14200.0,20.2412,20.2412,20.233,20.2412,14200.0
2014-07-30 13:30:00,24.93,24.93,24.92,24.92,68200.0,20.2412,20.2412,20.233,20.233,68200.0
2014-07-30 13:35:00,24.93,24.93,24.91,24.92,102000.0,20.2412,20.2412,20.2249,20.233,102000.0
2014-07-30 13:40:00,24.93,24.93,24.92,24.92,50000.0,20.2412,20.2412,20.233,20.233,50000.0
2014-07-30 13:45:00,24.92,24.93,24.92,24.92,32000.0,20.233,20.2412,20.233,20.233,32000.0
2014-07-30 13:50:00,24.93,24.93,24.91,24.91,79000.0,20.2412,20.2412,20.2249,20.2249,79000.0
2014-07-30 13:55:00,24.91,24.92,24.9,24.91,75200.0,20.2249,20.233,20.2168,20.2249,75200.0
2014-07-30 14:00:00,24.91,24.97,24.89,24.93,227200.0,20.2249,20.2736,20.2087,20.2412,227200.0
2014-07-30 14:05:00,24.93,24.98,24.93,24.98,39600.0,20.2412,20.2818,20.2412,20.2818,39600.0
2014-07-30 14:10:00,24.98,24.99,24.97,24.97,92200.0,20.2818,20.2899,20.2736,20.2736,92200.0
2014-07-30 14:15:00,24.97,24.97,24.95,24.95,152200.0,20.2736,20.2736,20.2574,20.2574,152200.0
2014-07-30 14:20:00,24.95,24.96,24.92,24.92,70600.0,20.2574,20.2655,20.233,20.233,70600.0
2014-07-30 14:25:00,24.93,24.95,24.92,24.94,58000.0,20.2412,20.2574,20.233,20.2493,58000.0
2014-07-30 14:30:00,24.95,24.95,24.93,24.95,44400.0,20.2574,20.2574,20.2412,20.2574,44400.0
2014-07-30 14:35:00,24.95,24.96,24.94,24.96,1875600.0,20.2574,20.2655,20.2493,20.2655,1875600.0
2014-07-30 14:40:00,24.97,25.0,24.97,24.99,65400.0,20.2736,20.298,20.2736,20.2899,65400.0
2014-07-30 14:45:00,24.98,24.98,24.95,24.96,101600.0,20.2818,20.2818,20.2574,20.2655,101600.0
2014-07-30 14:50:00,24.96,24.96,24.95,24.95,27000.0,20.2655,20.2655,20.2574,20.2574,27000.0
2014-07-30 14:55:00,24.95,24.97,24.94,24.97,44400.0,20.2574,20.2736,20.2493,20.2736,44400.0
2014-07-30 15:00:00,24.97,24.97,24.94,24.96,51200.0,20.2736,20.2736,20.2493,20.2655,51200.0
2014-07-30 15:05:00,24.96,24.97,24.93,24.94,108200.0,20.2655,20.2736,20.2412,20.2493,108200.0
2014-07-30 15:10:00,24.94,24.94,24.92,24.92,74800.0,20.2493,20.2493,20.233,20.233,74800.0
2014-07-30 15:15:00,24.92,24.93,24.9,24.92,66400.0,20.233,20.2412,20.2168,20.233,66400.0
2014-07-30 15:20:00,24.92,24.93,24.91,24.92,50400.0,20.233,20.2412,20.2249,20.233,50400.0
2014-07-30 15:25:00,24.92,24.93,24.91,24.92,76200.0,20.233,20.2412,20.2249,20.233,76200.0
2014-07-30 15:30:00,24.93,24.93,24.91,24.92,104400.0,20.2412,20.2412,20.2249,20.233,104400.0
2014-07-30 15:35:00,24.92,24.93,24.91,24.92,131400.0,20.233,20.2412,20.2249,20.233,131400.0
2014-07-30 15:40:00,24.92,24.92,24.91,24.92,102600.0,20.233,20.233,20.2249,20.233,102600.0
2014-07-30 15:45:00,24.92,24.92,24.9,24.91,165200.0,20.233,20.233,20.2168,20.2249,165200.0
2014-07-30 15:50:00,24.91,24.92,24.9,24.9,146600.0,20.2249,20.233,20.2168,20.2168,146600.0
2014-07-30 15:55:00,24.9,24.9,24.85,24.86,646600.0,20.2168,20.2168,20.1762,20.1843,646600.0
2014-07-31 09:30:00,24.77,24.77,24.63,24.67,189200.0,20.1113,20.1113,19.9976,20.0301,189200.0
2014-07-31 09:35:00,24.67,24.71,24.64,24.68,71800.0,20.0301,20.0625,20.0057,20.0382,71800.0
2014-07-31 09:40:00,24.68,24.73,24.63,24.65,75000.0,20.0382,20.0788,19.9976,20.0138,75000.0
2014-07-31 09:45:00,24.65,24.7,24.63,24.7,31000.0,20.0138,20.0544,19.9976,20.0544,31000.0
2014-07-31 09:50:00,24.7,24.7,24.61,24.62,49400.0,20.0544,20.0544,19.9813,19.9895,49400.0
2014-07-31 09:55:00,24.63,24.67,24.63,24.64,30800.0,19.9976,20.0301,19.9976,20.0057,30800.0
2014-07-31 10:00:00,24.64,24.66,24.61,24.64,45800.0,20.0057,20.0219,19.9813,20.0057,45800.0
2014-07-31 10:05:00,24.64,24.64,24.58,24.59,72600.0,20.0057,20.0057,19.957,19.9651,72600.0
2014-07-31 10:10:00,24.59,24.61,24.58,24.59,55800.0,19.9651,19.9813,19.957,19.9651,55800.0
2014-07-31 10:15:00,24.6,24.62,24.59,24.61,33000.0,19.9732,19.9895,19.9651,19.9813,33000.0
2014-07-31 10:20:00,24.61,24.65,24.6,24.64,41800.0,19.9813,20.0138,19.9732,20.0057,41800.0
2014-07-31 10:25:00,24.64,24.65,24.59,24.61,34200.0,20.0057,20.0138,19.9651,19.9813,34200.0
2014-07-31 10:30:00,24.62,24.64,24.61,24.64,47600.0,19.9895,20.0057,19.9813,20.0057,47600.0
2014-07-31 10:35:00,24.63,24.65,24.63,24.64,24400.0,19.9976,20.0138,19.9976,20.0057,24400.0
2014-07-31 10:40:00,24.64,24.68,24.63,24.68,24000.0,20.0057,20.0382,19.9976,20.0382,24000.0
2014-07-31 10:45:00,24.68,24.68,24.65,24.65,25400.0,20.0382,20.0382,20.0138,20.0138,25400.0
2014-07-31 10:50:00,24.65,24.65,24.62,24.62,37600.0,20.0138,20.0138,19.9895,19.9895,37600.0
2014-07-31 10:55:00,24.62,24.63,24.56,24.56,30200.0,19.9895,19.9976,19.9408,19.9408,30200.0
2014-07-31 11:00:00,24.57,24.62,24.56,24.62,31200.0,19.9489,19.9895,19.9408,19.9895,31200.0
2014-07-31 11:05:00,24.61,24.63,24.61,24.63,26800.0,19.9813,19.9976,19.9813,19.9976,26800.0
2014-07-31 11:10:00,24.63,24.63,24.6,24.6,27200.0,19.9976,19.9976,19.9732,19.9732,27200.0
2014-07-31 11:15:00,24.6,24.6,24.56,24.6,26800.0,19.9732,19.9732,19.9408,19.9732,26800.0
2014-07-31 11:20:00,24.6,24.61,24.58,24.59,27400.0,19.9732,19.9813,19.957,19.9651,27400.0
2014-07-31 11:25:00,24.59,24.59,24.56,24.57,39000.0,19.9651,19.9651,19.9408,19.9489,39000.0
2014-07-31 11:30:00,24.57,24.6,24.56,24.6,42400.0,19.9489,19.9732,19.9408,19.9732,42400.0
2014-07-31 11:35:00,24.6,24.61,24.58,24.61,33200.0,19.9732,19.9813,19.957,19.9813,33200.0
2014-07-31 11:40:00,24.61,24.61,24.58,24.58,20200.0,19.9813,19.9813,19.957,19.957,20200.0
2014-07-31 11:45:00,24.58,24.61,24.57,24.59,46000.0,19.957,19.9813,19.9489,19.9651,46000.0
2014-07-31 11:50:00,24.58,24.59,24.55,24.55,44600.0,19.957,19.9651,19.9326,19.9326,44600.0
2014-07-31 11:55:00,24.55,24.59,24.55,24.58,108400.0,19.9326,19.9651,19.9326,19.957,108400.0
2014-07-31 12:00:00,24.58,24.65,24.57,24.65,197200.0,19.957,20.0138,19.9489,20.0138,197200.0
2014-07-31 12:05:00,24.65,24.66,24.64,24.66,21400.0,20.0138,20.0219,20.0057,20.0219,21400.0
2014-07-31 12:10:00,24.66,24.66,24.63,24.65,37600.0,20.0219,20.0219,19.9976,20.0138,37600.0
2014-07-31 12:15:00,24.65,24.66,24.64,24.64,15800.0,20.0138,20.0219,20.0057,20.0057,15800.0
2014-07-31 12:20:00,24.65,24.65,24.64,24.64,15600.0,20.0138,20.0138,20.0057,20.0057,15600.0
2014-07-31 12:25:00,24.64,24.64,24.63,24.64,25400.0,20.0057,20.0057,19.9976,20.0057,25400.0
2014-07-31 12:30:00,24.64,24.65,24.63,24.65,22400.0,20.0057,20.0138,19.9976,20.0138,22400.0
2014-07-31 12:35:00,24.65,24.65,24.64,24.65,12400.0,20.0138,20.0138,20.0057,20.0138,12400.0
2014-07-31 12:40:00,24.65,24.67,24.64,24.67,17800.0,20.0138,20.0301,20.0057,20.0301,17800.0
2014-07-31 12:45:00,24.67,24.69,24.66,24.69,19400.0,20.0301,20.0463,20.0219,20.0463,19400.0
2014-07-31 12:50:00,24.69,24.7,24.68,24.69,16400.0,20.0463,20.0544,20.0382,20.0463,16400.0
2014-07-31 12:55:00,24.7,24.74,24.7,24.74,31200.0,20.0544,20.0869,20.0544,20.0869,31200.0
2014-07-31 13:00:00,24.74,24.76,24.72,24.74,48600.0,20.0869,20.1031,20.0707,20.0869,48600.0
2014-07-31 13:05:00,24.74,24.74,24.71,24.72,28000.0,20.0869,20.0869,20.0625,20.0707,28000.0
2014-07-31 13:10:00,24.71,24.72,24.69,24.7,8000.0,20.0625,20.0707,20.0463,20.0544,8000.0
2014-07-31 13:15:00,24.7,24.7,24.67,24.68,15200.0,20.0544,20.0544,20.0301,20.0382,15200.0
2014-07-31 13:20:00,24.68,24.68,24.66,24.66,15800.0,20.0382,20.0382,20.0219,20.0219,15800.0
2014-07-31 13:25:00,24.66,24.68,24.66,24.68,11400.0,20.0219,20.0382,20.0219,20.0382,11400.0
2014-07-31 13:30:00,24.68,24.72,24.66,24.72,100800.0,20.0382,20.0707,20.0219,20.0707,100800.0
2014-07-31 13:35:00,24.72,24.75,24.71,24.75,81000.0,20.0707,20.095,20.0625,20.095,81000.0
2014-07-31 13:40:00,24.75,24.75,24.71,24.73,28000.0,20.095,20.095,20.0625,20.0788,28000.0
2014-07-31 13:45:00,24.72,24.74,24.7,24.74,68800.0,20.0707,20.0869,20.0544,20.0869,68800.0
2014-07-31 13:50:00,24.74,24.74,24.71,24.72,78800.0,20.0869,20.0869,20.0625,20.0707,78800.0
2014-07-31 13:55:00,24.71,24.73,24.7,24.73,63800.0,20.0625,20.0788,20.0544,20.0788,63800.0
2014-07-31 14:00:00,24.72,24.75,24.72,24.75,93600.0,20.0707,20.095,20.0707,20.095,93600.0
2014-07-31 14:05:00,24.75,24.76,24.75,24.75,44200.0,20.095,20.1031,20.095,20.095,44200.0
2014-07-31 14:10:00,24.75,24.75,24.73,24.73,21200.0,20.095,20.095,20.0788,20.0788,21200.0
2014-07-31 14:15:00,24.73,24.73,24.7,24.71,23000.0,20.0788,20.0788,20.0544,20.0625,23000.0
2014-07-31 14:20:00,24.7,24.7,24.68,24.68,18000.0,20.0544,20.0544,20.0382,20.0382,18000.0
2014-07-31 14:25:00,24.69,24.71,24.69,24.71,20400.0,20.0463,20.0625,20.0463,20.0625,20400.0
2014-07-31 14:30:00,24.7,24.71,24.68,24.69,32400.0,20.0544,20.0625,20.0382,20.0463,32400.0
2014-07-31 14:35:00,24.69,24.69,24.67,24.68,29200.0,20.0463,20.0463,20.0301,20.0382,29200.0
2014-07-31 14:40:00,24.68,24.68,24.65,24.65,23400.0,20.0382,20.0382,20.0138,20.0138,23400.0
2014-07-31 14:45:00,24.65,24.65,24.6,24.61,36800.0,20.0138,20.0138,19.9732,19.9813,36800.0
2014-07-31 14:50:00,24.61,24.64,24.61,24.61,35600.0,19.9813,20.0057,19.9813,19.9813,35600.0
2014-07-31 14:55:00,24.61,24.61,24.58,24.58,46600.0,19.9813,19.9813,19.957,19.957,46600.0
2014-07-31 15:00:00,24.58,24.6,24.57,24.6,36400.0,19.957,19.9732,19.9489,19.9732,36400.0
2014-07-31 15:05:00,24.6,24.6,24.58,24.59,46400.0,19.9732,19.9732,19.957,19.9651,46400.0
2014-07-31 15:10:00,24.59,24.59,24.56,24.56,39600.0,19.9651,19.9651,19.9408,19.9408,39600.0
2014-07-31 15:15:00,24.55,24.56,24.54,24.55,44600.0,19.9326,19.9408,19.9245,19.9326,44600.0
2014-07-31 15:20:00,24.55,24.55,24.53,24.54,37400.0,19.9326,19.9326,19.9164,19.9245,37400.0
2014-07-31 15:25:00,24.54,24.55,24.53,24.54,41600.0,19.9245,19.9326,19.9164,19.9245,41600.0
2014-07-31 15:30:00,24.54,24.55,24.53,24.54,71200.0,19.9245,19.9326,19.9164,19.9245,71200.0
2014-07-31 15:35:00,24.54,24.55,24.53,24.54,63200.0,19.9245,19.9326,19.9164,19.9245,63200.0
2014-07-31 15:40:00,24.54,24.54,24.52,24.53,81200.0,19.9245,19.9245,19.9083,19.9164,81200.0
2014-07-31 15:45:00,24.53,24.53,24.48,24.51,274600.0,19.9164,19.9164,19.8758,19.9002,274600.0
2014-07-31 15:50:00,24.51,24.51,24.49,24.5,172200.0,19.9002,19.9002,19.8839,19.892,172200.0
2014-07-31 15:55:00,24.5,24.52,24.49,24.49,254600.0,19.892,19.9083,19.8839,19.8839,254600.0
2014-08-01 09:30:00,24.5,24.55,24.44,24.45,152200.0,19.892,19.9326,19.8433,19.8514,152200.0
2014-08-01 09:35:00,24.49,24.56,24.49,24.52,34600.0,19.8839,19.9408,19.8839,19.9083,34600.0
2014-08-01 09:40:00,24.51,24.52,24.47,24.48,18200.0,19.9002,19.9083,19.8677,19.8758,18200.0
2014-08-01 09:45:00,24.48,24.52,24.44,24.52,42400.0,19.8758,19.9083,19.8433,19.9083,42400.0
2014-08-01 09:50:00,24.52,24.54,24.5,24.54,53600.0,19.9083,19.9245,19.892,19.9245,53600.0
2014-08-01 09:55:00,24.54,24.57,24.52,24.57,54000.0,19.9245,19.9489,19.9083,19.9489,54000.0
2014-08-01 10:00:00,24.56,24.61,24.54,24.6,59800.0,19.9408,19.9813,19.9245,19.9732,59800.0
2014-08-01 10:05:00,24.6,24.6,24.54,24.56,32400.0,19.9732,19.9732,19.9245,19.9408,32400.0
2014-08-01 10:10:00,24.56,24.59,24.55,24.56,44800.0,19.9408,19.9651,19.9326,19.9408,44800.0
2014-08-01 10:15:00,24.57,24.57,24.55,24.56,86600.0,19.9489,19.9489,19.9326,19.9408,86600.0
2014-08-01 10:20:00,24.55,24.6,24.54,24.57,28000.0,19.9326,19.9732,19.9245,19.9489,28000.0
2014-08-01 10:25:00,24.57,24.61,24.57,24.58,24400.0,19.9489,19.9813,19.9489,19.957,24400.0
2014-08-01 10:30:00,24.59,24.61,24.59,24.61,19200.0,19.9651,19.9813,19.9651,19.9813,19200.0
2014-08-01 10:35:00,24.61,24.67,24.61,24.67,65200.0,19.9813,20.0301,19.9813,20.0301,65200.0
2014-08-01 10:40:00,24.67,24.68,24.66,24.67,22200.0,20.0301,20.0382,20.0219,20.0301,22200.0
2014-08-01 10:45:00,24.67,24.68,24.64,24.64,34600.0,20.0301,20.0382,20.0057,20.0057,34600.0
2014-08-01 10:50:00,24.64,24.67,24.64,24.67,30600.0,20.0057,20.0301,20.0057,20.0301,30600.0
2014-08-01 10:55:00,24.67,24.68,24.66,24.67,33400.0,20.0301,20.0382,20.0219,20.0301,33400.0
2014-08-01 11:00:00,24.67,24.68,24.65,24.65,52600.0,20.0301,20.0382,20.0138,20.0138,52600.0
2014-08-01 11:05:00,24.65,24.66,24.63,24.65,45400.0,20.0138,20.0219,19.9976,20.0138,45400.0
2014-08-01 11:10:00,24.65,24.65,24.61,24.61,45200.0,20.0138,20.0138,19.9813,19.9813,45200.0
2014-08-01 11:15:00,24.61,24.62,24.59,24.59,32400.0,19.9813,19.9895,19.9651,19.9651,32400.0
2014-08-01 11:20:00,24.6,24.63,24.59,24.63,39800.0,19.9732,19.9976,19.9651,19.9976,39800.0
2014-08-01 11:25:00,24.63,24.67,24.63,24.67,27000.0,19.9976,20.0301,19.9976,20.0301,27000.0
2014-08-01 11:30:00,24.67,24.68,24.66,24.66,32400.0,20.0301,20.0382,20.0219,20.0219,32400.0
2014-08-01 11:35:00,24.65,24.66,24.63,24.66,44000.0,20.0138,20.0219,19.9976,20.0219,44000.0
2014-08-01 11:40:00,24.66,24.67,24.64,24.64,149400.0,20.0219,20.0301,20.0057,20.0057,149400.0
2014-08-01 11:45:00,24.64,24.67,24.64,24.65,54800.0,20.0057,20.0301,20.0057,20.0138,54800.0
2014-08-01 11:50:00,24.65,24.66,24.61,24.61,49800.0,20.0138,20.0219,19.9813,19.9813,49800.0
2014-08-01 11:55:00,24.61,24.61,24.59,24.6,30400.0,19.9813,19.9813,19.9651,19.9732,30400.0
2014-08-01 12:00:00,24.6,24.63,24.6,24.63,31800.0,19.9732,19.9976,19.9732,19.9976,31800.0
2014-08-01 12:05:00,24.63,24.63,24.59,24.61,29600.0,19.9976,19.9976,19.9651,19.9813,29600.0
2014-08-01 12:10:00,24.61,24.63,24.61,24.61,22000.0,19.9813,19.9976,19.9813,19.9813,22000.0
2014-08-01 12:15:00,24.61,24.66,24.61,24.65,29800.0,19.9813,20.0219,19.9813,20.0138,29800.0
2014-08-01 12:20:00,24.65,24.66,24.65,24.65,21000.0,20.0138,20.0219,20.0138,20.0138,21000.0
2014-08-01 12:25:00,24.65,24.66,24.62,24.63,18200.0,20.0138,20.0219,19.9895,19.9976,18200.0
2014-08-01 12:30:00,24.64,24.64,24.63,24.64,14200.0,20.0057,20.0057,19.9976,20.0057,14200.0
2014-08-01 12:35:00,24.64,24.64,24.61,24.61,77200.0,20.0057,20.0057,19.9813,19.9813,77200.0
2014-08-01 12:40:00,24.62,24.63,24.61,24.61,19000.0,19.9895,19.9976,19.9813,19.9813,19000.0
2014-08-01 12:45:00,24.61,24.61,24.58,24.58,18000.0,19.9813,19.9813,19.957,19.957,18000.0
2014-08-01 12:50:00,24.58,24.61,24.58,24.61,18000.0,19.957,19.9813,19.957,19.9813,18000.0
2014-08-01 12:55:00,24.61,24.63,24.6,24.61,26000.0,19.9813,19.9976,19.9732,19.9813,26000.0
2014-08-01 13:00:00,24.61,24.61,24.58,24.58,22200.0,19.9813,19.9813,19.957,19.957,22200.0
2014-08-01 13:05:00,24.58,24.6,24.58,24.59,57600.0,19.957,19.9732,19.957,19.9651,57600.0
2014-08-01 13:10:00,24.59,24.6,24.58,24.6,15400.0,19.9651,19.9732,19.957,19.9732,15400.0
2014-08-01 13:15:00,24.59,24.6,24.58,24.6,24000.0,19.9651,19.9732,19.957,19.9732,24000.0
2014-08-01 13:20:00,24.6,24.61,24.58,24.59,41200.0,19.9732,19.9813,19.957,19.9651,41200.0
2014-08-01 13:25:00,24.59,24.65,24.57,24.65,31600.0,19.9651,20.0138,19.9489,20.0138,31600.0
2014-08-01 13:30:00,24.66,24.66,24.62,24.63,28200.0,20.0219,20.0219,19.9895,19.9976,28200.0
2014-08-01 13:35:00,24.63,24.65,24.62,24.65,15400.0,19.9976,20.0138,19.9895,20.0138,15400.0
2014-08-01 13:40:00,24.65,24.66,24.62,24.64,50800.0,20.0138,20.0219,19.9895,20.0057,50800.0
2014-08-01 13:45:00,24.64,24.66,24.64,24.65,21400.0,20.0057,20.0219,20.0057,20.0138,21400.0
2014-08-01 13:50:00,24.65,24.66,24.64,24.66,77600.0,20.0138,20.0219,20.0057,20.0219,77600.0
2014-08-01 13:55:00,24.66,24.68,24.65,24.68,65800.0,20.0219,20.0382,20.0138,20.0382,65800.0
2014-08-01 14:00:00,24.68,24.68,24.66,24.66,19000.0,20.0382,20.0382,20.0219,20.0219,19000.0
2014-08-01 14:05:00,24.66,24.68,24.64,24.68,23200.0,20.0219,20.0382,20.0057,20.0382,23200.0
2014-08-01 14:10:00,24.68,24.68,24.67,24.68,21600.0,20.0382,20.0382,20.0301,20.0382,21600.0
2014-08-01 14:15:00,24.67,24.7,24.67,24.69,22200.0,20.0301,20.0544,20.0301,20.0463,22200.0
2014-08-01 14:20:00,24.69,24.69,24.66,24.66,27200.0,20.0463,20.0463,20.0219,20.0219,27200.0
2014-08-01 14:25:00,24.66,24.66,24.64,24.64,14400.0,20.0219,20.0219,20.0057,20.0057,14400.0
2014-08-01 14:30:00,24.65,24.67,24.65,24.66,22200.0,20.0138,20.0301,20.0138,20.0219,22200.0
2014-08-01 14:35:00,24.66,24.68,24.65,24.68,27800.0,20.0219,20.0382,20.0138,20.0382,27800.0
2014-08-01 14:40:00,24.68,24.71,24.68,24.71,34800.0,20.0382,20.0625,20.0382,20.0625,34800.0
2014-08-01 14:45:00,24.71,24.71,24.68,24.68,37200.0,20.0625,20.0625,20.0382,20.0382,37200.0
2014-08-01 14:50:00,24.68,24.68,24.66,24.67,52600.0,20.0382,20.0382,20.0219,20.0301,52600.0
2014-08-01 14:55:00,24.67,24.7,24.67,24.68,51400.0,20.0301,20.0544,20.0301,20.0382,51400.0
2014-08-01 15:00:00,24.69,24.69,24.68,24.68,28000.0,20.0463,20.0463,20.0382,20.0382,28000.0
2014-08-01 15:05:00,24.68,24.7,24.68,24.69,43400.0,20.0382,20.0544,20.0382,20.0463,43400.0
2014-08-01 15:10:00,24.69,24.7,24.68,24.68,38800.0,20.0463,20.0544,20.0382,20.0382,38800.0
2014-08-01 15:15:00,24.68,24.71,24.68,24.7,47400.0,20.0382,20.0625,20.0382,20.0544,47400.0
2014-08-01 15:20:00,24.7,24.71,24.68,24.69,52000.0,20.0544,20.0625,20.0382,20.0463,52000.0
2014-08-01 15:25:00,24.69,24.7,24.68,24.68,41200.0,20.0463,20.0544,20.0382,20.0382,41200.0
2014-08-01 15:30:00,24.68,24.69,24.67,24.68,40400.0,20.0382,20.0463,20.0301,20.0382,40400.0
2014-08-01 15:35:00,24.68,24.7,24.68,24.69,36600.0,20.0382,20.0544,20.0382,20.0463,36600.0
2014-08-01 15:40:00,24.7,24.7,24.68,24.68,47600.0,20.0544,20.0544,20.0382,20.0382,47600.0
2014-08-01 15:45:00,24.68,24.68,24.65,24.65,108000.0,20.0382,20.0382,20.0138,20.0138,108000.0
2014-08-01 15:50:00,24.65,24.65,24.63,24.64,108600.0,20.0138,20.0138,19.9976,20.0057,108600.0
2014-08-01 15:55:00,24.63,24.65,24.63,24.63,253200.0,19.9976,20.0138,19.9976,19.9976,253200.0
2014-08-04 09:30:00,24.66,24.7,24.58,24.59,90400.0,20.0219,20.0544,19.957,19.9651,90400.0
2014-08-04 09:35:00,24.58,24.67,24.58,24.61,28600.0,19.957,20.0301,19.957,19.9813,28600.0
2014-08-04 09:40:00,24.63,24.64,24.59,24.6,25800.0,19.9976,20.0057,19.9651,19.9732,25800.0
2014-08-04 09:45:00,24.6,24.63,24.6,24.6,22200.0,19.9732,19.9976,19.9732,19.9732,22200.0
2014-08-04 09:50:00,24.61,24.62,24.59,24.61,31200.0,19.9813,19.9895,19.9651,19.9813,31200.0
2014-08-04 09:55:00,24.61,24.63,24.61,24.62,24800.0,19.9813,19.9976,19.9813,19.9895,24800.0
2014-08-04 10:00:00,24.61,24.64,24.59,24.64,23200.0,19.9813,20.0057,19.9651,20.0057,23200.0
2014-08-04 10:05:00,24.64,24.64,24.61,24.61,26400.0,20.0057,20.0057,19.9813,19.9813,26400.0
2014-08-04 10:10:00,24.61,24.61,24.56,24.58,41600.0,19.9813,19.9813,19.9408,19.957,41600.0
2014-08-04 10:15:00,24.58,24.59,24.55,24.56,30200.0,19.957,19.9651,19.9326,19.9408,30200.0
2014-08-04 10:20:00,24.56,24.59,24.56,24.59,15800.0,19.9408,19.9651,19.9408,19.9651,15800.0
2014-08-04 10:25:00,24.59,24.61,24.57,24.57,14800.0,19.9651,19.9813,19.9489,19.9489,14800.0
2014-08-04 10:30:00,24.57,24.58,24.55,24.55,33800.0,19.9489,19.957,19.9326,19.9326,33800.0
2014-08-04 10:35:00,24.55,24.56,24.53,24.54,17400.0,19.9326,19.9408,19.9164,19.9245,17400.0
2014-08-04 10:40:00,24.54,24.56,24.54,24.54,26000.0,19.9245,19.9408,19.9245,19.9245,26000.0
2014-08-04 10:45:00,24.55,24.57,24.53,24.57,19400.0,19.9326,19.9489,19.9164,19.9489,19400.0
2014-08-04 10:50:00,24.57,24.57,24.54,24.56,14200.0,19.9489,19.9489,19.9245,19.9408,14200.0
2014-08-04 10:55:00,24.56,24.56,24.5,24.52,25200.0,19.9408,19.9408,19.892,19.9083,25200.0
2014-08-04 11:00:00,24.52,24.54,24.52,24.53,28600.0,19.9083,19.9245,19.9083,19.9164,28600.0
2014-08-04 11:05:00,24.54,24.56,24.53,24.56,26400.0,19.9245,19.9408,19.9164,19.9408,26400.0
2014-08-04 11:10:00,24.56,24.6,24.56,24.59,28200.0,19.9408,19.9732,19.9408,19.9651,28200.0
2014-08-04 11:15:00,24.59,24.6,24.58,24.58,23800.0,19.9651,19.9732,19.957,19.957,23800.0
2014-08-04 11:20:00,24.58,24.59,24.58,24.58,24000.0,19.957,19.9651,19.957,19.957,24000.0
2014-08-04 11:25:00,24.58,24.59,24.57,24.57,24200.0,19.957,19.9651,19.9489,19.9489,24200.0
2014-08-04 11:30:00,24.58,24.58,24.56,24.56,63200.0,19.957,19.957,19.9408,19.9408,63200.0
2014-08-04 11:35:00,24.56,24.56,24.52,24.52,42200.0,19.9408,19.9408,19.9083,19.9083,42200.0
2014-08-04 11:40:00,24.52,24.52,24.5,24.5,39800.0,19.9083,19.9083,19.892,19.892,39800.0
2014-08-04 11:45:00,24.5,24.53,24.5,24.53,17600.0,19.892,19.9164,19.892,19.9164,17600.0
2014-08-04 11:50:00,24.52,24.53,24.51,24.51,24200.0,19.9083,19.9164,19.9002,19.9002,24200.0
2014-08-04 11:55:00,24.52,24.54,24.52,24.54,21400.0,19.9083,19.9245,19.9083,19.9245,21400.0
2014-08-04 12:00:00,24.54,24.57,24.53,24.57,43200.0,19.9245,19.9489,19.9164,19.9489,43200.0
2014-08-04 12:05:00,24.57,24.58,24.56,24.57,23600.0,19.9489,19.957,19.9408,19.9489,23600.0
2014-08-04 12:10:00,24.57,24.58,24.57,24.58,18200.0,19.9489,19.957,19.9489,19.957,18200.0
2014-08-04 12:15:00,24.58,24.6,24.57,24.6,14400.0,19.957,19.9732,19.9489,19.9732,14400.0
2014-08-04 12:20:00,24.6,24.61,24.6,24.61,17400.0,19.9732,19.9813,19.9732,19.9813,17400.0
2014-08-04 12:25:00,24.61,24.63,24.61,24.61,10000.0,19.9813,19.9976,19.9813,19.9813,10000.0
2014-08-04 12:30:00,24.62,24.62,24.61,24.61,14400.0,19.9895,19.9895,19.9813,19.9813,14400.0
2014-08-04 12:35:00,24.61,24.61,24.58,24.59,58400.0,19.9813,19.9813,19.957,19.9651,58400.0
2014-08-04 12:40:00,24.59,24.59,24.58,24.59,10800.0,19.9651,19.9651,19.957,19.9651,10800.0
2014-08-04 12:45:00,24.59,24.59,24.58,24.58,12800.0,19.9651,19.9651,19.957,19.957,12800.0
2014-08-04 12:50:00,24.58,24.6,24.58,24.6,19200.0,19.957,19.9732,19.957,19.9732,19200.0
2014-08-04 12:55:00,24.6,24.6,24.59,24.59,7400.0,19.9732,19.9732,19.9651,19.9651,7400.0
2014-08-04 13:00:00,24.59,24.6,24.58,24.6,27400.0,19.9651,19.9732,19.957,19.9732,27400.0
2014-08-04 13:05:00,24.6,24.61,24.59,24.61,14400.0,19.9732,19.9813,19.9651,19.9813,14400.0
2014-08-04 13:10:00,24.61,24.61,24.59,24.6,20800.0,19.9813,19.9813,19.9651,19.9732,20800.0
2014-08-04 13:15:00,24.6,24.6,24.58,24.58,16400.0,19.9732,19.9732,19.957,19.957,16400.0
2014-08-04 13:20:00,24.58,24.6,24.58,24.59,12400.0,19.957,19.9732,19.957,19.9651,12400.0
2014-08-04 13:25:00,24.59,24.6,24.59,24.59,16600.0,19.9651,19.9732,19.9651,19.9651,16600.0
2014-08-04 13:30:00,24.59,24.6,24.59,24.6,15400.0,19.9651,19.9732,19.9651,19.9732,15400.0
2014-08-04 13:35:00,24.6,24.6,24.59,24.59,16400.0,19.9732,19.9732,19.9651,19.9651,16400.0
2014-08-04 13:40:00,24.59,24.6,24.59,24.59,11400.0,19.9651,19.9732,19.9651,19.9651,11400.0
2014-08-04 13:45:00,24.59,24.63,24.59,24.63,21800.0,19.9651,19.9976,19.9651,19.9976,21800.0
2014-08-04 13:50:00,24.63,24.63,24.61,24.61,18000.0,19.9976,19.9976,19.9813,19.9813,18000.0
2014-08-04 13:55:00,24.61,24.61,24.6,24.61,18200.0,19.9813,19.9813,19.9732,19.9813,18200.0
2014-08-04 14:00:00,24.61,24.63,24.61,24.63,21400.0,19.9813,19.9976,19.9813,19.9976,21400.0
2014-08-04 14:05:00,24.63,24.64,24.62,24.63,30200.0,19.9976,20.0057,19.9895,19.9976,30200.0
2014-08-04 14:10:00,24.63,24.64,24.63,24.64,16600.0,19.9976,20.0057,19.9976,20.0057,16600.0
2014-08-04 14:15:00,24.63,24.63,24.63,24.63,11600.0,19.9976,19.9976,19.9976,19.9976,11600.0
2014-08-04 14:20:00,24.63,24.64,24.62,24.64,42200.0,19.9976,20.0057,19.9895,20.0057,42200.0
2014-08-04 14:25:00,24.64,24.66,24.64,24.65,27200.0,20.0057,20.0219,20.0057,20.0138,27200.0
2014-08-04 14:30:00,24.65,24.65,24.64,24.65,19600.0,20.0138,20.0138,20.0057,20.0138,19600.0
2014-08-04 14:35:00,24.65,24.68,24.65,24.67,19800.0,20.0138,20.0382,20.0138,20.0301,19800.0
2014-08-04 14:40:00,24.68,24.68,24.67,24.68,17200.0,20.0382,20.0382,20.0301,20.0382,17200.0
2014-08-04 14:45:00,24.67,24.69,24.67,24.69,22000.0,20.0301,20.0463,20.0301,20.0463,22000.0
2014-08-04 14:50:00,24.69,24.7,24.68,24.68,20000.0,20.0463,20.0544,20.0382,20.0382,20000.0
2014-08-04 14:55:00,24.68,24.68,24.67,24.68,29400.0,20.0382,20.0382,20.0301,20.0382,29400.0
2014-08-04 15:00:00,24.68,24.68,24.67,24.67,24000.0,20.0382,20.0382,20.0301,20.0301,24000.0
2014-08-04 15:05:00,24.68,24.68,24.67,24.67,23400.0,20.0382,20.0382,20.0301,20.0301,23400.0
2014-08-04 15:10:00,24.68,24.68,24.67,24.68,14200.0,20.0382,20.0382,20.0301,20.0382,14200.0
2014-08-04 15:15:00,24.68,24.68,24.68,24.68,27600.0,20.0382,20.0382,20.0382,20.0382,27600.0
2014-08-04 15:20:00,24.68,24.69,24.68,24.68,32400.0,20.0382,20.0463,20.0382,20.0382,32400.0
2014-08-04 15:25:00,24.68,24.7,24.68,24.7,16400.0,20.0382,20.0544,20.0382,20.0544,16400.0
2014-08-04 15:30:00,24.7,24.7,24.68,24.68,33600.0,20.0544,20.0544,20.0382,20.0382,33600.0
2014-08-04 15:35:00,24.68,24.72,24.68,24.7,46600.0,20.0382,20.0707,20.0382,20.0544,46600.0
2014-08-04 15:40:00,24.7,24.72,24.7,24.7,54200.0,20.0544,20.0707,20.0544,20.0544,54200.0
2014-08-04 15:45:00,24.7,24.7,24.68,24.69,91200.0,20.0544,20.0544,20.0382,20.0463,91200.0
2014-08-04 15:50:00,24.68,24.7,24.68,24.68,102800.0,20.0382,20.0544,20.0382,20.0382,102800.0
2014-08-04 15:55:00,24.68,24.68,24.67,24.68,216600.0,20.0382,20.0382,20.0301,20.0382,216600.0
2014-08-05 09:30:00,24.53,24.77,24.52,24.64,105000.0,19.9164,20.1113,19.9083,20.0057,105000.0
2014-08-05 09:35:00,24.63,24.67,24.61,24.66,23600.0,19.9976,20.0301,19.9813,20.0219,23600.0
2014-08-05 09:40:00,24.68,24.7,24.64,24.64,58200.0,20.0382,20.0544,20.0057,20.0057,58200.0
2014-08-05 09:45:00,24.64,24.66,24.61,24.61,29400.0,20.0057,20.0219,19.9813,19.9813,29400.0
2014-08-05 09:50:00,24.61,24.61,24.57,24.6,23400.0,19.9813,19.9813,19.9489,19.9732,23400.0
2014-08-05 09:55:00,24.61,24.67,24.58,24.66,24800.0,19.9813,20.0301,19.957,20.0219,24800.0
2014-08-05 10:00:00,24.67,24.72,24.66,24.71,68600.0,20.0301,20.0707,20.0219,20.0625,68600.0
2014-08-05 10:05:00,24.71,24.75,24.71,24.74,59600.0,20.0625,20.095,20.0625,20.0869,59600.0
2014-08-05 10:10:00,24.73,24.74,24.7,24.71,33400.0,20.0788,20.0869,20.0544,20.0625,33400.0
2014-08-05 10:15:00,24.71,24.73,24.71,24.71,46600.0,20.0625,20.0788,20.0625,20.0625,46600.0
2014-08-05 10:20:00,24.72,24.72,24.69,24.72,19200.0,20.0707,20.0707,20.0463,20.0707,19200.0
2014-08-05 10:25:00,24.72,24.73,24.71,24.73,43800.0,20.0707,20.0788,20.0625,20.0788,43800.0
2014-08-05 10:30:00,24.72,24.73,24.71,24.71,39800.0,20.0707,20.0788,20.0625,20.0625,39800.0
2014-08-05 10:35:00,24.7,24.72,24.7,24.71,19000.0,20.0544,20.0707,20.0544,20.0625,19000.0
2014-08-05 10:40:00,24.71,24.71,24.67,24.67,21600.0,20.0625,20.0625,20.0301,20.0301,21600.0
2014-08-05 10:45:00,24.67,24.7,24.67,24.7,34200.0,20.0301,20.0544,20.0301,20.0544,34200.0
2014-08-05 10:50:00,24.7,24.7,24.67,24.68,15400.0,20.0544,20.0544,20.0301,20.0382,15400.0
2014-08-05 10:55:00,24.68,24.7,24.66,24.67,34200.0,20.0382,20.0544,20.0219,20.0301,34200.0
2014-08-05 11:00:00,24.68,24.68,24.64,24.65,26400.0,20.0382,20.0382,20.0057,20.0138,26400.0
2014-08-05 11:05:00,24.65,24.67,24.65,24.65,19800.0,20.0138,20.0301,20.0138,20.0138,19800.0
2014-08-05 11:10:00,24.65,24.67,24.64,24.67,19200.0,20.0138,20.0301,20.0057,20.0301,19200.0
2014-08-05 11:15:00,24.68,24.69,24.67,24.68,20000.0,20.0382,20.0463,20.0301,20.0382,20000.0
2014-08-05 11:20:00,24.68,24.7,24.61,24.62,70800.0,20.0382,20.0544,19.9813,19.9895,70800.0
2014-08-05 11:25:00,24.62,24.63,24.59,24.59,65200.0,19.9895,19.9976,19.9651,19.9651,65200.0
2014-08-05 11:30:00,24.59,24.59,24.54,24.55,68400.0,19.9651,19.9651,19.9245,19.9326,68400.0
2014-08-05 11:35:00,24.55,24.56,24.54,24.54,48800.0,19.9326,19.9408,19.9245,19.9245,48800.0
2014-08-05 11:40:00,24.54,24.56,24.54,24.56,34400.0,19.9245,19.9408,19.9245,19.9408,34400.0
2014-08-05 11:45:00,24.55,24.57,24.55,24.56,51800.0,19.9326,19.9489,19.9326,19.9408,51800.0
2014-08-05 11:50:00,24.56,24.59,24.56,24.58,18600.0,19.9408,19.9651,19.9408,19.957,18600.0
2014-08-05 11:55:00,24.58,24.61,24.58,24.6,47000.0,19.957,19.9813,19.957,19.9732,47000.0
2014-08-05 12:00:00,24.61,24.64,24.61,24.63,28600.0,19.9813,20.0057,19.9813,19.9976,28600.0
2014-08-05 12:05:00,24.64,24.64,24.61,24.62,98000.0,20.0057,20.0057,19.9813,19.9895,98000.0
2014-08-05 12:10:00,24.63,24.63,24.61,24.62,25400.0,19.9976,19.9976,19.9813,19.9895,25400.0
2014-08-05 12:15:00,24.61,24.63,24.61,24.63,70400.0,19.9813,19.9976,19.9813,19.9976,70400.0
2014-08-05 12:20:00,24.62,24.62,24.59,24.59,13600.0,19.9895,19.9895,19.9651,19.9651,13600.0
2014-08-05 12:25:00,24.6,24.6,24.58,24.59,11600.0,19.9732,19.9732,19.957,19.9651,11600.0
2014-08-05 12:30:00,24.59,24.6,24.59,24.6,46600.0,19.9651,19.9732,19.9651,19.9732,46600.0
2014-08-05 12:35:00,24.6,24.61,24.58,24.59,37800.0,19.9732,19.9813,19.957,19.9651,37800.0
2014-08-05 12:40:00,24.59,24.59,24.57,24.57,17800.0,19.9651,19.9651,19.9489,19.9489,17800.0
2014-08-05 12:45:00,24.57,24.57,24.56,24.56,5600.0,19.9489,19.9489,19.9408,19.9408,5600.0
2014-08-05 12:50:00,24.56,24.56,24.51,24.52,97600.0,19.9408,19.9408,19.9002,19.9083,97600.0
2014-08-05 12:55:00,24.52,24.55,24.51,24.55,46200.0,19.9083,19.9326,19.9002,19.9326,46200.0
2014-08-05 13:00:00,24.55,24.55,24.54,24.55,16600.0,19.9326,19.9326,19.9245,19.9326,16600.0
2014-08-05 13:05:00,24.54,24.55,24.54,24.55,13200.0,19.9245,19.9326,19.9245,19.9326,13200.0
2014-08-05 13:10:00,24.55,24.55,24.53,24.54,12600.0,19.9326,19.9326,19.9164,19.9245,12600.0
2014-08-05 13:15:00,24.54,24.54,24.54,24.54,11000.0,19.9245,19.9245,19.9245,19.9245,11000.0
2014-08-05 13:20:00,24.54,24.54,24.52,24.52,15600.0,19.9245,19.9245,19.9083,19.9083,15600.0
2014-08-05 13:25:00,24.52,24.53,24.52,24.53,12800.0,19.9083,19.9164,19.9083,19.9164,12800.0
2014-08-05 13:30:00,24.53,24.53,24.5,24.51,14400.0,19.9164,19.9164,19.892,19.9002,14400.0
2014-08-05 13:35:00,24.51,24.51,24.43,24.43,55000.0,19.9002,19.9002,19.8352,19.8352,55000.0
2014-08-05 13:40:00,24.43,24.43,24.38,24.4,57400.0,19.8352,19.8352,19.7946,19.8108,57400.0
2014-08-05 13:45:00,24.4,24.43,24.39,24.42,32800.0,19.8108,19.8352,19.8027,19.8271,32800.0
2014-08-05 13:50:00,24.42,24.43,24.39,24.42,21800.0,19.8271,19.8352,19.8027,19.8271,21800.0
2014-08-05 13:55:00,24.42,24.43,24.4,24.4,37600.0,19.8271,19.8352,19.8108,19.8108,37600.0
2014-08-05 14:00:00,24.4,24.41,24.4,24.4,36600.0,19.8108,19.819,19.8108,19.8108,36600.0
2014-08-05 14:05:00,24.4,24.41,24.36,24.36,71000.0,19.8108,19.819,19.7784,19.7784,71000.0
2014-08-05 14:10:00,24.36,24.39,24.36,24.39,23600.0,19.7784,19.8027,19.7784,19.8027,23600.0
2014-08-05 14:15:00,24.39,24.39,24.36,24.36,38000.0,19.8027,19.8027,19.7784,19.7784,38000.0
2014-08-05 14:20:00,24.36,24.37,24.34,24.34,58800.0,19.7784,19.7865,19.7621,19.7621,58800.0
2014-08-05 14:25:00,24.34,24.36,24.33,24.36,35000.0,19.7621,19.7784,19.754,19.7784,35000.0
2014-08-05 14:30:00,24.36,24.4,24.36,24.38,29600.0,19.7784,19.8108,19.7784,19.7946,29600.0
2014-08-05 14:35:00,24.38,24.39,24.37,24.38,49400.0,19.7946,19.8027,19.7865,19.7946,49400.0
2014-08-05 14:40:00,24.37,24.37,24.35,24.36,25800.0,19.7865,19.7865,19.7702,19.7784,25800.0
2014-08-05 14:45:00,24.35,24.38,24.35,24.36,30800.0,19.7702,19.7946,19.7702,19.7784,30800.0
2014-08-05 14:50:00,24.36,24.36,24.33,24.34,46600.0,19.7784,19.7784,19.754,19.7621,46600.0
2014-08-05 14:55:00,24.34,24.36,24.33,24.35,32800.0,19.7621,19.7784,19.754,19.7702,32800.0
2014-08-05 15:00:00,24.35,24.35,24.33,24.33,45800.0,19.7702,19.7702,19.754,19.754,45800.0
2014-08-05 15:05:00,24.33,24.34,24.31,24.31,57400.0,19.754,19.7621,19.7378,19.7378,57400.0
2014-08-05 15:10:00,24.31,24.33,24.3,24.3,62200.0,19.7378,19.754,19.7297,19.7297,62200.0
2014-08-05 15:15:00,24.3,24.34,24.3,24.34,85200.0,19.7297,19.7621,19.7297,19.7621,85200.0
2014-08-05 15:20:00,24.34,24.35,24.33,24.34,43400.0,19.7621,19.7702,19.754,19.7621,43400.0
2014-08-05 15:25:00,24.34,24.35,24.33,24.33,38000.0,19.7621,19.7702,19.754,19.754,38000.0
2014-08-05 15:30:00,24.33,24.36,24.33,24.35,67400.0,19.754,19.7784,19.754,19.7702,67400.0
2014-08-05 15:35:00,24.35,24.39,24.35,24.36,61400.0,19.7702,19.8027,19.7702,19.7784,61400.0
2014-08-05 15:40:00,24.36,24.38,24.36,24.37,62400.0,19.7784,19.7946,19.7784,19.7865,62400.0
2014-08-05 15:45:00,24.37,24.39,24.36,24.37,160400.0,19.7865,19.8027,19.7784,19.7865,160400.0
2014-08-05 15:50:00,24.37,24.38,24.36,24.36,136600.0,19.7865,19.7946,19.7784,19.7784,136600.0
2014-08-05 15:55:00,24.36,24.39,24.35,24.36,293400.0,19.7784,19.8027,19.7702,19.7784,293400.0
2014-08-06 09:30:00,24.35,24.63,24.29,24.61,249200.0,19.7702,19.9976,19.7215,19.9813,249200.0
2014-08-06 09:35:00,24.61,24.62,24.58,24.6,117000.0,19.9813,19.9895,19.957,19.9732,117000.0
2014-08-06 09:40:00,24.61,24.68,24.57,24.68,102000.0,19.9813,20.0382,19.9489,20.0382,102000.0
2014-08-06 09:45:00,24.68,24.71,24.66,24.69,43000.0,20.0382,20.0625,20.0219,20.0463,43000.0
2014-08-06 09:50:00,24.68,24.7,24.67,24.67,29200.0,20.0382,20.0544,20.0301,20.0301,29200.0
2014-08-06 09:55:00,24.67,24.71,24.66,24.69,62000.0,20.0301,20.0625,20.0219,20.0463,62000.0
2014-08-06 10:00:00,24.69,24.7,24.65,24.66,62600.0,20.0463,20.0544,20.0138,20.0219,62600.0
2014-08-06 10:05:00,24.66,24.67,24.63,24.64,40600.0,20.0219,20.0301,19.9976,20.0057,40600.0
2014-08-06 10:10:00,24.64,24.64,24.6,24.6,25600.0,20.0057,20.0057,19.9732,19.9732,25600.0
2014-08-06 10:15:00,24.6,24.61,24.59,24.59,43000.0,19.9732,19.9813,19.9651,19.9651,43000.0
2014-08-06 10:20:00,24.59,24.6,24.58,24.6,36800.0,19.9651,19.9732,19.957,19.9732,36800.0
2014-08-06 10:25:00,24.6,24.66,24.6,24.64,36600.0,19.9732,20.0219,19.9732,20.0057,36600.0
2014-08-06 10:30:00,24.65,24.66,24.59,24.59,44000.0,20.0138,20.0219,19.9651,19.9651,44000.0
2014-08-06 10:35:00,24.6,24.6,24.58,24.58,32800.0,19.9732,19.9732,19.957,19.957,32800.0
2014-08-06 10:40:00,24.58,24.59,24.54,24.57,43400.0,19.957,19.9651,19.9245,19.9489,43400.0
2014-08-06 10:45:00,24.57,24.6,24.57,24.58,49600.0,19.9489,19.9732,19.9489,19.957,49600.0
2014-08-06 10:50:00,24.58,24.6,24.57,24.57,50600.0,19.957,19.9732,19.9489,19.9489,50600.0
2014-08-06 10:55:00,24.57,24.61,24.56,24.61,65800.0,19.9489,19.9813,19.9408,19.9813,65800.0
2014-08-06 11:00:00,24.61,24.61,24.58,24.59,29800.0,19.9813,19.9813,19.957,19.9651,29800.0
2014-08-06 11:05:00,24.59,24.61,24.57,24.57,14600.0,19.9651,19.9813,19.9489,19.9489,14600.0
2014-08-06 11:10:00,24.57,24.58,24.56,24.57,20200.0,19.9489,19.957,19.9408,19.9489,20200.0
2014-08-06 11:15:00,24.57,24.57,24.53,24.55,29400.0,19.9489,19.9489,19.9164,19.9326,29400.0
2014-08-06 11:20:00,24.56,24.58,24.56,24.57,21600.0,19.9408,19.957,19.9408,19.9489,21600.0
2014-08-06 11:25:00,24.57,24.58,24.55,24.57,29200.0,19.9489,19.957,19.9326,19.9489,29200.0
2014-08-06 11:30:00,24.57,24.61,24.57,24.61,37400.0,19.9489,19.9813,19.9489,19.9813,37400.0
2014-08-06 11:35:00,24.61,24.63,24.6,24.63,26800.0,19.9813,19.9976,19.9732,19.9976,26800.0
2014-08-06 11:40:00,24.62,24.62,24.59,24.6,19400.0,19.9895,19.9895,19.9651,19.9732,19400.0
2014-08-06 11:45:00,24.61,24.65,24.61,24.64,33800.0,19.9813,20.0138,19.9813,20.0057,33800.0
2014-08-06 11:50:00,24.65,24.69,24.65,24.67,87800.0,20.0138,20.0463,20.0138,20.0301,87800.0
2014-08-06 11:55:00,24.67,24.7,24.66,24.7,24000.0,20.0301,20.0544,20.0219,20.0544,24000.0
2014-08-06 12:00:00,24.7,24.72,24.7,24.71,35800.0,20.0544,20.0707,20.0544,20.0625,35800.0
2014-08-06 12:05:00,24.71,24.71,24.67,24.68,38800.0,20.0625,20.0625,20.0301,20.0382,38800.0
2014-08-06 12:10:00,24.68,24.7,24.67,24.7,80800.0,20.0382,20.0544,20.0301,20.0544,80800.0
2014-08-06 12:15:00,24.7,24.7,24.67,24.68,30200.0,20.0544,20.0544,20.0301,20.0382,30200.0
2014-08-06 12:20:00,24.68,24.7,24.66,24.69,26400.0,20.0382,20.0544,20.0219,20.0463,26400.0
2014-08-06 12:25:00,24.68,24.68,24.65,24.66,31400.0,20.0382,20.0382,20.0138,20.0219,31400.0
2014-08-06 12:30:00,24.66,24.66,24.64,24.66,43400.0,20.0219,20.0219,20.0057,20.0219,43400.0
2014-08-06 12:35:00,24.66,24.66,24.63,24.63,35000.0,20.0219,20.0219,19.9976,19.9976,35000.0
2014-08-06 12:40:00,24.63,24.64,24.6,24.61,20200.0,19.9976,20.0057,19.9732,19.9813,20200.0
2014-08-06 12:45:00,24.61,24.61,24.56,24.56,17200.0,19.9813,19.9813,19.9408,19.9408,17200.0
2014-08-06 12:50:00,24.57,24.57,24.56,24.56,29200.0,19.9489,19.9489,19.9408,19.9408,29200.0
2014-08-06 12:55:00,24.56,24.6,24.56,24.59,46600.0,19.9408,19.9732,19.9408,19.9651,46600.0
2014-08-06 13:00:00,24.59,24.59,24.57,24.57,17600.0,19.9651,19.9651,19.9489,19.9489,17600.0
2014-08-06 13:05:00,24.56,24.57,24.55,24.55,37400.0,19.9408,19.9489,19.9326,19.9326,37400.0
2014-08-06 13:10:00,24.55,24.6,24.55,24.59,39200.0,19.9326,19.9732,19.9326,19.9651,39200.0
2014-08-06 13:15:00,24.59,24.61,24.59,24.61,23600.0,19.9651,19.9813,19.9651,19.9813,23600.0
2014-08-06 13:20:00,24.61,24.61,24.6,24.6,20200.0,19.9813,19.9813,19.9732,19.9732,20200.0
2014-08-06 13:25:00,24.6,24.6,24.57,24.57,16800.0,19.9732,19.9732,19.9489,19.9489,16800.0
2014-08-06 13:30:00,24.57,24.57,24.55,24.55,22600.0,19.9489,19.9489,19.9326,19.9326,22600.0
2014-08-06 13:35:00,24.55,24.56,24.55,24.56,33800.0,19.9326,19.9408,19.9326,19.9408,33800.0
2014-08-06 13:40:00,24.56,24.56,24.54,24.54,13200.0,19.9408,19.9408,19.9245,19.9245,13200.0
2014-08-06 13:45:00,24.55,24.55,24.54,24.54,30600.0,19.9326,19.9326,19.9245,19.9245,30600.0
2014-08-06 13:50:00,24.54,24.54,24.52,24.52,40800.0,19.9245,19.9245,19.9083,19.9083,40800.0
2014-08-06 13:55:00,24.51,24.53,24.51,24.52,33200.0,19.9002,19.9164,19.9002,19.9083,33200.0
2014-08-06 14:00:00,24.52,24.52,24.51,24.52,25200.0,19.9083,19.9083,19.9002,19.9083,25200.0
2014-08-06 14:05:00,24.52,24.52,24.51,24.51,34000.0,19.9083,19.9083,19.9002,19.9002,34000.0
2014-08-06 14:10:00,24.52,24.52,24.51,24.52,33000.0,19.9083,19.9083,19.9002,19.9083,33000.0
2014-08-06 14:15:00,24.52,24.52,24.51,24.52,24600.0,19.9083,19.9083,19.9002,19.9083,24600.0
2014-08-06 14:20:00,24.52,24.52,24.5,24.5,18400.0,19.9083,19.9083,19.892,19.892,18400.0
2014-08-06 14:25:00,24.5,24.53,24.5,24.53,48400.0,19.892,19.9164,19.892,19.9164,48400.0
2014-08-06 14:30:00,24.53,24.53,24.49,24.49,32400.0,19.9164,19.9164,19.8839,19.8839,32400.0
2014-08-06 14:35:00,24.49,24.5,24.47,24.5,91200.0,19.8839,19.892,19.8677,19.892,91200.0
2014-08-06 14:40:00,24.5,24.52,24.49,24.52,71800.0,19.892,19.9083,19.8839,19.9083,71800.0
2014-08-06 14:45:00,24.52,24.52,24.5,24.5,25400.0,19.9083,19.9083,19.892,19.892,25400.0
2014-08-06 14:50:00,24.5,24.56,24.5,24.56,60800.0,19.892,19.9408,19.892,19.9408,60800.0
2014-08-06 14:55:00,24.55,24.56,24.55,24.56,44600.0,19.9326,19.9408,19.9326,19.9408,44600.0
2014-08-06 15:00:00,24.56,24.6,24.56,24.59,110800.0,19.9408,19.9732,19.9408,19.9651,110800.0
2014-08-06 15:05:00,24.6,24.6,24.58,24.59,59000.0,19.9732,19.9732,19.957,19.9651,59000.0
2014-08-06 15:10:00,24.59,24.59,24.56,24.56,44200.0,19.9651,19.9651,19.9408,19.9408,44200.0
2014-08-06 15:15:00,24.56,24.57,24.55,24.57,79400.0,19.9408,19.9489,19.9326,19.9489,79400.0
2014-08-06 15:20:00,24.57,24.58,24.56,24.57,46200.0,19.9489,19.957,19.9408,19.9489,46200.0
2014-08-06 15:25:00,24.57,24.57,24.55,24.56,37000.0,19.9489,19.9489,19.9326,19.9408,37000.0
2014-08-06 15:30:00,24.56,24.58,24.56,24.58,68200.0,19.9408,19.957,19.9408,19.957,68200.0
2014-08-06 15:35:00,24.58,24.6,24.57,24.59,57200.0,19.957,19.9732,19.9489,19.9651,57200.0
2014-08-06 15:40:00,24.59,24.6,24.59,24.6,50400.0,19.9651,19.9732,19.9651,19.9732,50400.0
2014-08-06 15:45:00,24.6,24.61,24.6,24.61,113000.0,19.9732,19.9813,19.9732,19.9813,113000.0
2014-08-06 15:50:00,24.61,24.63,24.61,24.62,112600.0,19.9813,19.9976,19.9813,19.9895,112600.0
2014-08-06 15:55:00,24.62,24.62,24.61,24.61,231400.0,19.9895,19.9895,19.9813,19.9813,231400.0
2014-08-07 09:30:00,24.77,24.77,24.54,24.68,67000.0,20.1113,20.1113,19.9245,20.0382,67000.0
2014-08-07 09:35:00,24.67,24.73,24.65,24.7,19000.0,20.0301,20.0788,20.0138,20.0544,19000.0
2014-08-07 09:40:00,24.68,24.71,24.65,24.65,14400.0,20.0382,20.0625,20.0138,20.0138,14400.0
2014-08-07 09:45:00,24.66,24.66,24.6,24.61,28400.0,20.0219,20.0219,19.9732,19.9813,28400.0
2014-08-07 09:50:00,24.61,24.64,24.6,24.63,17600.0,19.9813,20.0057,19.9732,19.9976,17600.0
2014-08-07 09:55:00,24.63,24.68,24.63,24.68,28000.0,19.9976,20.0382,19.9976,20.0382,28000.0
2014-08-07 10:00:00,24.68,24.69,24.65,24.65,21800.0,20.0382,20.0463,20.0138,20.0138,21800.0
2014-08-07 10:05:00,24.65,24.66,24.62,24.64,61200.0,20.0138,20.0219,19.9895,20.0057,61200.0
2014-08-07 10:10:00,24.63,24.63,24.61,24.61,38200.0,19.9976,19.9976,19.9813,19.9813,38200.0
2014-08-07 10:15:00,24.61,24.63,24.6,24.61,19600.0,19.9813,19.9976,19.9732,19.9813,19600.0
2014-08-07 10:20:00,24.61,24.61,24.57,24.57,40000.0,19.9813,19.9813,19.9489,19.9489,40000.0
2014-08-07 10:25:00,24.57,24.6,24.57,24.59,34400.0,19.9489,19.9732,19.9489,19.9651,34400.0
2014-08-07 10:30:00,24.59,24.59,24.56,24.59,22600.0,19.9651,19.9651,19.9408,19.9651,22600.0
2014-08-07 10:35:00,24.58,24.6,24.58,24.6,18000.0,19.957,19.9732,19.957,19.9732,18000.0
2014-08-07 10:40:00,24.59,24.59,24.54,24.54,16600.0,19.9651,19.9651,19.9245,19.9245,16600.0
2014-08-07 10:45:00,24.54,24.55,24.5,24.53,32800.0,19.9245,19.9326,19.892,19.9164,32800.0
2014-08-07 10:50:00,24.53,24.54,24.49,24.52,29600.0,19.9164,19.9245,19.8839,19.9083,29600.0
2014-08-07 10:55:00,24.52,24.55,24.52,24.53,14200.0,19.9083,19.9326,19.9083,19.9164,14200.0
2014-08-07 11:00:00,24.53,24.53,24.49,24.5,16400.0,19.9164,19.9164,19.8839,19.892,16400.0
2014-08-07 11:05:00,24.51,24.52,24.48,24.5,28000.0,19.9002,19.9083,19.8758,19.892,28000.0
2014-08-07 11:10:00,24.5,24.5,24.45,24.46,48200.0,19.892,19.892,19.8514,19.8596,48200.0
2014-08-07 11:15:00,24.46,24.49,24.43,24.49,60600.0,19.8596,19.8839,19.8352,19.8839,60600.0
2014-08-07 11:20:00,24.49,24.52,24.49,24.52,19000.0,19.8839,19.9083,19.8839,19.9083,19000.0
2014-08-07 11:25:00,24.53,24.53,24.5,24.5,18000.0,19.9164,19.9164,19.892,19.892,18000.0
2014-08-07 11:30:00,24.5,24.56,24.5,24.55,27200.0,19.892,19.9408,19.892,19.9326,27200.0
2014-08-07 11:35:00,24.55,24.56,24.55,24.56,22400.0,19.9326,19.9408,19.9326,19.9408,22400.0
2014-08-07 11:40:00,24.55,24.55,24.53,24.54,32200.0,19.9326,19.9326,19.9164,19.9245,32200.0
2014-08-07 11:45:00,24.54,24.55,24.49,24.5,43600.0,19.9245,19.9326,19.8839,19.892,43600.0
2014-08-07 11:50:00,24.5,24.52,24.47,24.48,16200.0,19.892,19.9083,19.8677,19.8758,16200.0
2014-08-07 11:55:00,24.48,24.5,24.47,24.5,11800.0,19.8758,19.892,19.8677,19.892,11800.0
2014-08-07 12:00:00,24.5,24.5,24.48,24.5,18600.0,19.892,19.892,19.8758,19.892,18600.0
2014-08-07 12:05:00,24.5,24.51,24.49,24.5,30800.0,19.892,19.9002,19.8839,19.892,30800.0
2014-08-07 12:10:00,24.5,24.5,24.48,24.49,11200.0,19.892,19.892,19.8758,19.8839,11200.0
2014-08-07 12:15:00,24.48,24.48,24.43,24.43,19600.0,19.8758,19.8758,19.8352,19.8352,19600.0
2014-08-07 12:20:00,24.44,24.46,24.42,24.46,33000.0,19.8433,19.8596,19.8271,19.8596,33000.0
2014-08-07 12:25:00,24.47,24.5,24.47,24.49,20600.0,19.8677,19.892,19.8677,19.8839,20600.0
2014-08-07 12:30:00,24.49,24.49,24.45,24.46,14200.0,19.8839,19.8839,19.8514,19.8596,14200.0
2014-08-07 12:35:00,24.46,24.46,24.43,24.46,25400.0,19.8596,19.8596,19.8352,19.8596,25400.0
2014-08-07 12:40:00,24.46,24.47,24.45,24.47,12800.0,19.8596,19.8677,19.8514,19.8677,12800.0
2014-08-07 12:45:00,24.47,24.48,24.45,24.46,26800.0,19.8677,19.8758,19.8514,19.8596,26800.0
2014-08-07 12:50:00,24.46,24.48,24.46,24.48,25200.0,19.8596,19.8758,19.8596,19.8758,25200.0
2014-08-07 12:55:00,24.49,24.5,24.48,24.5,18000.0,19.8839,19.892,19.8758,19.892,18000.0
2014-08-07 13:00:00,24.5,24.55,24.5,24.55,8800.0,19.892,19.9326,19.892,19.9326,8800.0
2014-08-07 13:05:00,24.55,24.56,24.54,24.56,18400.0,19.9326,19.9408,19.9245,19.9408,18400.0
2014-08-07 13:10:00,24.56,24.57,24.55,24.56,15800.0,19.9408,19.9489,19.9326,19.9408,15800.0
2014-08-07 13:15:00,24.55,24.56,24.55,24.55,13800.0,19.9326,19.9408,19.9326,19.9326,13800.0
2014-08-07 13:20:00,24.55,24.56,24.54,24.55,14600.0,19.9326,19.9408,19.9245,19.9326,14600.0
2014-08-07 13:25:00,24.55,24.58,24.55,24.57,22400.0,19.9326,19.957,19.9326,19.9489,22400.0
2014-08-07 13:30:00,24.56,24.56,24.55,24.55,9400.0,19.9408,19.9408,19.9326,19.9326,9400.0
2014-08-07 13:35:00,24.55,24.56,24.55,24.56,13800.0,19.9326,19.9408,19.9326,19.9408,13800.0
2014-08-07 13:40:00,24.56,24.57,24.55,24.56,8400.0,19.9408,19.9489,19.9326,19.9408,8400.0
2014-08-07 13:45:00,24.56,24.56,24.54,24.55,30400.0,19.9408,19.9408,19.9245,19.9326,30400.0
2014-08-07 13:50:00,24.55,24.55,24.53,24.53,19000.0,19.9326,19.9326,19.9164,19.9164,19000.0
2014-08-07 13:55:00,24.54,24.55,24.54,24.55,14000.0,19.9245,19.9326,19.9245,19.9326,14000.0
2014-08-07 14:00:00,24.54,24.55,24.52,24.52,22800.0,19.9245,19.9326,19.9083,19.9083,22800.0
2014-08-07 14:05:00,24.52,24.54,24.51,24.53,18000.0,19.9083,19.9245,19.9002,19.9164,18000.0
2014-08-07 14:10:00,24.54,24.54,24.52,24.52,19000.0,19.9245,19.9245,19.9083,19.9083,19000.0
2014-08-07 14:15:00,24.52,24.53,24.5,24.5,26400.0,19.9083,19.9164,19.892,19.892,26400.0
2014-08-07 14:20:00,24.5,24.52,24.5,24.52,14600.0,19.892,19.9083,19.892,19.9083,14600.0
2014-08-07 14:25:00,24.51,24.51,24.5,24.5,15800.0,19.9002,19.9002,19.892,19.892,15800.0
2014-08-07 14:30:00,24.5,24.52,24.5,24.5,19600.0,19.892,19.9083,19.892,19.892,19600.0
2014-08-07 14:35:00,24.5,24.51,24.5,24.5,34000.0,19.892,19.9002,19.892,19.892,34000.0
2014-08-07 14:40:00,24.5,24.52,24.5,24.5,24600.0,19.892,19.9083,19.892,19.892,24600.0
2014-08-07 14:45:00,24.5,24.5,24.49,24.5,15400.0,19.892,19.892,19.8839,19.892,15400.0
2014-08-07 14:50:00,24.5,24.5,24.5,24.5,12200.0,19.892,19.892,19.892,19.892,12200.0
2014-08-07 14:55:00,24.49,24.49,24.45,24.45,54200.0,19.8839,19.8839,19.8514,19.8514,54200.0
2014-08-07 15:00:00,24.45,24.47,24.45,24.47,20600.0,19.8514,19.8677,19.8514,19.8677,20600.0
2014-08-07 15:05:00,24.47,24.47,24.42,24.43,58800.0,19.8677,19.8677,19.8271,19.8352,58800.0
2014-08-07 15:10:00,24.43,24.45,24.43,24.43,35400.0,19.8352,19.8514,19.8352,19.8352,35400.0
2014-08-07 15:15:00,24.43,24.45,24.42,24.45,54600.0,19.8352,19.8514,19.8271,19.8514,54600.0
2014-08-07 15:20:00,24.45,24.45,24.43,24.43,25200.0,19.8514,19.8514,19.8352,19.8352,25200.0
2014-08-07 15:25:00,24.43,24.43,24.42,24.43,38000.0,19.8352,19.8352,19.8271,19.8352,38000.0
2014-08-07 15:30:00,24.43,24.44,24.43,24.44,29000.0,19.8352,19.8433,19.8352,19.8433,29000.0
2014-08-07 15:35:00,24.44,24.47,24.43,24.47,44400.0,19.8433,19.8677,19.8352,19.8677,44400.0
2014-08-07 15:40:00,24.47,24.47,24.46,24.47,51800.0,19.8677,19.8677,19.8596,19.8677,51800.0
2014-08-07 15:45:00,24.47,24.47,24.45,24.47,64600.0,19.8677,19.8677,19.8514,19.8677,64600.0
2014-08-07 15:50:00,24.47,24.5,24.47,24.5,71200.0,19.8677,19.892,19.8677,19.892,71200.0
2014-08-07 15:55:00,24.5,24.52,24.49,24.49,153000.0,19.892,19.9083,19.8839,19.8839,153000.0
2014-08-08 09:30:00,24.49,24.55,24.47,24.48,56000.0,19.8839,19.9326,19.8677,19.8758,56000.0
2014-08-08 09:35:00,24.48,24.5,24.45,24.45,31200.0,19.8758,19.892,19.8514,19.8514,31200.0
2014-08-08 09:40:00,24.45,24.46,24.43,24.46,24800.0,19.8514,19.8596,19.8352,19.8596,24800.0
2014-08-08 09:45:00,24.46,24.46,24.43,24.46,24200.0,19.8596,19.8596,19.8352,19.8596,24200.0
2014-08-08 09:50:00,24.45,24.48,24.45,24.45,17600.0,19.8514,19.8758,19.8514,19.8514,17600.0
2014-08-08 09:55:00,24.46,24.47,24.43,24.43,27600.0,19.8596,19.8677,19.8352,19.8352,27600.0
2014-08-08 10:00:00,24.45,24.48,24.43,24.47,67000.0,19.8514,19.8758,19.8352,19.8677,67000.0
2014-08-08 10:05:00,24.48,24.54,24.48,24.54,52600.0,19.8758,19.9245,19.8758,19.9245,52600.0
2014-08-08 10:10:00,24.55,24.56,24.53,24.54,12000.0,19.9326,19.9408,19.9164,19.9245,12000.0
2014-08-08 10:15:00,24.52,24.55,24.51,24.54,7800.0,19.9083,19.9326,19.9002,19.9245,7800.0
2014-08-08 10:20:00,24.53,24.54,24.51,24.52,10200.0,19.9164,19.9245,19.9002,19.9083,10200.0
2014-08-08 10:25:00,24.54,24.54,24.49,24.5,15200.0,19.9245,19.9245,19.8839,19.892,15200.0
2014-08-08 10:30:00,24.5,24.53,24.49,24.53,13600.0,19.892,19.9164,19.8839,19.9164,13600.0
2014-08-08 10:35:00,24.53,24.56,24.53,24.56,61000.0,19.9164,19.9408,19.9164,19.9408,61000.0
2014-08-08 10:40:00,24.55,24.64,24.55,24.62,36400.0,19.9326,20.0057,19.9326,19.9895,36400.0
2014-08-08 10:45:00,24.61,24.65,24.61,24.63,19400.0,19.9813,20.0138,19.9813,19.9976,19400.0
2014-08-08 10:50:00,24.63,24.63,24.59,24.59,9200.0,19.9976,19.9976,19.9651,19.9651,9200.0
2014-08-08 10:55:00,24.58,24.59,24.58,24.59,8000.0,19.957,19.9651,19.957,19.9651,8000.0
2014-08-08 11:00:00,24.59,24.59,24.57,24.58,11400.0,19.9651,19.9651,19.9489,19.957,11400.0
2014-08-08 11:05:00,24.58,24.6,24.57,24.57,8600.0,19.957,19.9732,19.9489,19.9489,8600.0
2014-08-08 11:10:00,24.57,24.61,24.57,24.61,9400.0,19.9489,19.9813,19.9489,19.9813,9400.0
2014-08-08 11:15:00,24.61,24.62,24.59,24.6,20000.0,19.9813,19.9895,19.9651,19.9732,20000.0
2014-08-08 11:20:00,24.6,24.61,24.59,24.61,9000.0,19.9732,19.9813,19.9651,19.9813,9000.0
2014-08-08 11:25:00,24.6,24.61,24.59,24.61,64400.0,19.9732,19.9813,19.9651,19.9813,64400.0
2014-08-08 11:30:00,24.61,24.64,24.61,24.63,18800.0,19.9813,20.0057,19.9813,19.9976,18800.0
2014-08-08 11:35:00,24.63,24.64,24.62,24.64,9600.0,19.9976,20.0057,19.9895,20.0057,9600.0
2014-08-08 11:40:00,24.63,24.64,24.62,24.63,17600.0,19.9976,20.0057,19.9895,19.9976,17600.0
2014-08-08 11:45:00,24.63,24.64,24.61,24.63,10000.0,19.9976,20.0057,19.9813,19.9976,10000.0
2014-08-08 11:50:00,24.62,24.63,24.61,24.63,57400.0,19.9895,19.9976,19.9813,19.9976,57400.0
2014-08-08 11:55:00,24.63,24.66,24.63,24.66,20000.0,19.9976,20.0219,19.9976,20.0219,20000.0
2014-08-08 12:00:00,24.66,24.67,24.66,24.67,12400.0,20.0219,20.0301,20.0219,20.0301,12400.0
2014-08-08 12:05:00,24.67,24.67,24.64,24.65,5600.0,20.0301,20.0301,20.0057,20.0138,5600.0
2014-08-08 12:10:00,24.64,24.66,24.64,24.64,9400.0,20.0057,20.0219,20.0057,20.0057,9400.0
2014-08-08 12:15:00,24.64,24.64,24.63,24.63,6600.0,20.0057,20.0057,19.9976,19.9976,6600.0
2014-08-08 12:20:00,24.63,24.65,24.63,24.64,85600.0,19.9976,20.0138,19.9976,20.0057,85600.0
2014-08-08 12:25:00,24.64,24.65,24.64,24.64,23600.0,20.0057,20.0138,20.0057,20.0057,23600.0
2014-08-08 12:30:00,24.64,24.64,24.62,24.62,9200.0,20.0057,20.0057,19.9895,19.9895,9200.0
2014-08-08 12:35:00,24.62,24.63,24.61,24.63,11600.0,19.9895,19.9976,19.9813,19.9976,11600.0
2014-08-08 12:40:00,24.63,24.63,24.62,24.63,6200.0,19.9976,19.9976,19.9895,19.9976,6200.0
2014-08-08 12:45:00,24.63,24.64,24.61,24.64,20200.0,19.9976,20.0057,19.9813,20.0057,20200.0
2014-08-08 12:50:00,24.64,24.65,24.64,24.64,8400.0,20.0057,20.0138,20.0057,20.0057,8400.0
2014-08-08 12:55:00,24.64,24.64,24.63,24.63,8400.0,20.0057,20.0057,19.9976,19.9976,8400.0
2014-08-08 13:00:00,24.63,24.64,24.61,24.64,32200.0,19.9976,20.0057,19.9813,20.0057,32200.0
2014-08-08 13:05:00,24.64,24.68,24.64,24.68,17600.0,20.0057,20.0382,20.0057,20.0382,17600.0
2014-08-08 13:10:00,24.67,24.67,24.65,24.67,18600.0,20.0301,20.0301,20.0138,20.0301,18600.0
2014-08-08 13:15:00,24.67,24.7,24.66,24.7,21200.0,20.0301,20.0544,20.0219,20.0544,21200.0
2014-08-08 13:20:00,24.7,24.72,24.7,24.72,11400.0,20.0544,20.0707,20.0544,20.0707,11400.0
2014-08-08 13:25:00,24.72,24.74,24.71,24.73,26200.0,20.0707,20.0869,20.0625,20.0788,26200.0
2014-08-08 13:30:00,24.73,24.73,24.7,24.71,14400.0,20.0788,20.0788,20.0544,20.0625,14400.0
2014-08-08 13:35:00,24.71,24.71,24.7,24.71,31200.0,20.0625,20.0625,20.0544,20.0625,31200.0
2014-08-08 13:40:00,24.71,24.72,24.7,24.7,48600.0,20.0625,20.0707,20.0544,20.0544,48600.0
2014-08-08 13:45:00,24.7,24.71,24.7,24.7,15400.0,20.0544,20.0625,20.0544,20.0544,15400.0
2014-08-08 13:50:00,24.71,24.71,24.7,24.7,11000.0,20.0625,20.0625,20.0544,20.0544,11000.0
2014-08-08 13:55:00,24.7,24.71,24.7,24.71,8800.0,20.0544,20.0625,20.0544,20.0625,8800.0
2014-08-08 14:00:00,24.71,24.72,24.71,24.72,12800.0,20.0625,20.0707,20.0625,20.0707,12800.0
2014-08-08 14:05:00,24.72,24.73,24.72,24.73,11400.0,20.0707,20.0788,20.0707,20.0788,11400.0
2014-08-08 14:10:00,24.73,24.73,24.71,24.71,7600.0,20.0788,20.0788,20.0625,20.0625,7600.0
2014-08-08 14:15:00,24.71,24.71,24.7,24.71,8800.0,20.0625,20.0625,20.0544,20.0625,8800.0
2014-08-08 14:20:00,24.71,24.72,24.71,24.72,5200.0,20.0625,20.0707,20.0625,20.0707,5200.0
2014-08-08 14:25:00,24.72,24.73,24.72,24.72,11600.0,20.0707,20.0788,20.0707,20.0707,11600.0
2014-08-08 14:30:00,24.72,24.74,24.71,24.73,12400.0,20.0707,20.0869,20.0625,20.0788,12400.0
2014-08-08 14:35:00,24.72,24.74,24.72,24.73,13000.0,20.0707,20.0869,20.0707,20.0788,13000.0
2014-08-08 14:40:00,24.73,24.74,24.72,24.72,22400.0,20.0788,20.0869,20.0707,20.0707,22400.0
2014-08-08 14:45:00,24.72,24.74,24.72,24.73,9200.0,20.0707,20.0869,20.0707,20.0788,9200.0
2014-08-08 14:50:00,24.73,24.73,24.71,24.71,16600.0,20.0788,20.0788,20.0625,20.0625,16600.0
2014-08-08 14:55:00,24.71,24.71,24.67,24.67,19600.0,20.0625,20.0625,20.0301,20.0301,19600.0
2014-08-08 15:00:00,24.67,24.68,24.66,24.67,12800.0,20.0301,20.0382,20.0219,20.0301,12800.0
2014-08-08 15:05:00,24.67,24.68,24.67,24.68,18800.0,20.0301,20.0382,20.0301,20.0382,18800.0
2014-08-08 15:10:00,24.67,24.67,24.66,24.66,33000.0,20.0301,20.0301,20.0219,20.0219,33000.0
2014-08-08 15:15:00,24.67,24.67,24.66,24.66,18800.0,20.0301,20.0301,20.0219,20.0219,18800.0
2014-08-08 15:20:00,24.66,24.68,24.66,24.68,15600.0,20.0219,20.0382,20.0219,20.0382,15600.0
2014-08-08 15:25:00,24.68,24.68,24.67,24.68,45600.0,20.0382,20.0382,20.0301,20.0382,45600.0
2014-08-08 15:30:00,24.68,24.7,24.68,24.68,29800.0,20.0382,20.0544,20.0382,20.0382,29800.0
2014-08-08 15:35:00,24.69,24.69,24.68,24.68,34200.0,20.0463,20.0463,20.0382,20.0382,34200.0
2014-08-08 15:40:00,24.68,24.69,24.68,24.68,60600.0,20.0382,20.0463,20.0382,20.0382,60600.0
2014-08-08 15:45:00,24.68,24.7,24.68,24.69,63000.0,20.0382,20.0544,20.0382,20.0463,63000.0
2014-08-08 15:50:00,24.69,24.7,24.69,24.7,61600.0,20.0463,20.0544,20.0463,20.0544,61600.0
2014-08-08 15:55:00,24.7,24.71,24.7,24.7,140600.0,20.0544,20.0625,20.0544,20.0544,140600.0
2014-08-11 09:30:00,24.8,24.87,24.8,24.81,95400.0,20.1356,20.1924,20.1356,20.1437,95400.0
2014-08-11 09:35:00,24.83,24.88,24.82,24.88,22000.0,20.16,20.2006,20.1519,20.2006,22000.0
2014-08-11 09:40:00,24.87,24.94,24.86,24.91,47200.0,20.1924,20.2493,20.1843,20.2249,47200.0
2014-08-11 09:45:00,24.9,24.9,24.88,24.89,50600.0,20.2168,20.2168,20.2006,20.2087,50600.0
2014-08-11 09:50:00,24.89,25.01,24.89,25.01,91400.0,20.2087,20.3061,20.2087,20.3061,91400.0
2014-08-11 09:55:00,25.01,25.05,25.0,25.04,28800.0,20.3061,20.3386,20.298,20.3305,28800.0
2014-08-11 10:00:00,25.04,25.05,24.98,24.98,20400.0,20.3305,20.3386,20.2818,20.2818,20400.0
2014-08-11 10:05:00,24.99,25.04,24.99,25.04,55400.0,20.2899,20.3305,20.2899,20.3305,55400.0
2014-08-11 10:10:00,25.04,25.04,25.0,25.03,26000.0,20.3305,20.3305,20.298,20.3224,26000.0
2014-08-11 10:15:00,25.03,25.04,25.03,25.03,26600.0,20.3224,20.3305,20.3224,20.3224,26600.0
2014-08-11 10:20:00,25.03,25.03,25.0,25.02,21400.0,20.3224,20.3224,20.298,20.3142,21400.0
2014-08-11 10:25:00,25.02,25.05,25.02,25.05,41000.0,20.3142,20.3386,20.3142,20.3386,41000.0
2014-08-11 10:30:00,25.05,25.05,25.03,25.04,17400.0,20.3386,20.3386,20.3224,20.3305,17400.0
2014-08-11 10:35:00,25.04,25.08,25.04,25.08,49800.0,20.3305,20.363,20.3305,20.363,49800.0
2014-08-11 10:40:00,25.08,25.08,25.07,25.08,17200.0,20.363,20.363,20.3548,20.363,17200.0
2014-08-11 10:45:00,25.08,25.11,25.08,25.1,25400.0,20.363,20.3873,20.363,20.3792,25400.0
2014-08-11 10:50:00,25.1,25.1,25.04,25.04,29200.0,20.3792,20.3792,20.3305,20.3305,29200.0
2014-08-11 10:55:00,25.04,25.06,25.04,25.05,38400.0,20.3305,20.3467,20.3305,20.3386,38400.0
2014-08-11 11:00:00,25.05,25.06,25.04,25.06,30200.0,20.3386,20.3467,20.3305,20.3467,30200.0
2014-08-11 11:05:00,25.06,25.11,25.06,25.11,56000.0,20.3467,20.3873,20.3467,20.3873,56000.0
2014-08-11 11:10:00,25.11,25.13,25.11,25.11,50600.0,20.3873,20.4035,20.3873,20.3873,50600.0
2014-08-11 11:15:00,25.13,25.14,25.12,25.13,21600.0,20.4035,20.4117,20.3954,20.4035,21600.0
2014-08-11 11:20:00,25.13,25.14,25.11,25.13,77200.0,20.4035,20.4117,20.3873,20.4035,77200.0
2014-08-11 11:25:00,25.13,25.13,25.1,25.1,36200.0,20.4035,20.4035,20.3792,20.3792,36200.0
2014-08-11 11:30:00,25.1,25.13,25.1,25.11,52000.0,20.3792,20.4035,20.3792,20.3873,52000.0
2014-08-11 11:35:00,25.11,25.13,25.11,25.13,33400.0,20.3873,20.4035,20.3873,20.4035,33400.0
2014-08-11 11:40:00,25.13,25.14,25.12,25.13,57600.0,20.4035,20.4117,20.3954,20.4035,57600.0
2014-08-11 11:45:00,25.13,25.14,25.13,25.14,28600.0,20.4035,20.4117,20.4035,20.4117,28600.0
2014-08-11 11:50:00,25.14,25.16,25.14,25.16,47600.0,20.4117,20.4279,20.4117,20.4279,47600.0
2014-08-11 11:55:00,25.16,25.17,25.16,25.17,12600.0,20.4279,20.436,20.4279,20.436,12600.0
2014-08-11 12:00:00,25.18,25.18,25.16,25.16,40400.0,20.4441,20.4441,20.4279,20.4279,40400.0
2014-08-11 12:05:00,25.17,25.19,25.17,25.19,34600.0,20.436,20.4523,20.436,20.4523,34600.0
2014-08-11 12:10:00,25.19,25.19,25.17,25.17,43200.0,20.4523,20.4523,20.436,20.436,43200.0
2014-08-11 12:15:00,25.17,25.18,25.17,25.18,9200.0,20.436,20.4441,20.436,20.4441,9200.0
2014-08-11 12:20:00,25.18,25.2,25.18,25.19,13200.0,20.4441,20.4604,20.4441,20.4523,13200.0
2014-08-11 12:25:00,25.2,25.22,25.19,25.21,29400.0,20.4604,20.4766,20.4523,20.4685,29400.0
2014-08-11 12:30:00,25.22,25.22,25.18,25.19,22600.0,20.4766,20.4766,20.4441,20.4523,22600.0
2014-08-11 12:35:00,25.2,25.21,25.19,25.19,16800.0,20.4604,20.4685,20.4523,20.4523,16800.0
2014-08-11 12:40:00,25.2,25.21,25.19,25.21,19800.0,20.4604,20.4685,20.4523,20.4685,19800.0
2014-08-11 12:45:00,25.21,25.22,25.18,25.18,31000.0,20.4685,20.4766,20.4441,20.4441,31000.0
2014-08-11 12:50:00,25.19,25.2,25.18,25.2,27200.0,20.4523,20.4604,20.4441,20.4604,27200.0
2014-08-11 12:55:00,25.2,25.2,25.18,25.18,35000.0,20.4604,20.4604,20.4441,20.4441,35000.0
2014-08-11 13:00:00,25.18,25.18,25.17,25.18,69400.0,20.4441,20.4441,20.436,20.4441,69400.0
2014-08-11 13:05:00,25.18,25.2,25.18,25.2,17000.0,20.4441,20.4604,20.4441,20.4604,17000.0
2014-08-11 13:10:00,25.2,25.21,25.2,25.21,20800.0,20.4604,20.4685,20.4604,20.4685,20800.0
2014-08-11 13:15:00,25.21,25.21,25.2,25.21,19800.0,20.4685,20.4685,20.4604,20.4685,19800.0
2014-08-11 13:20:00,25.21,25.22,25.21,25.21,21200.0,20.4685,20.4766,20.4685,20.4685,21200.0
2014-08-11 13:25:00,25.22,25.22,25.2,25.2,25200.0,20.4766,20.4766,20.4604,20.4604,25200.0
2014-08-11 13:30:00,25.2,25.2,25.18,25.18,24600.0,20.4604,20.4604,20.4441,20.4441,24600.0
2014-08-11 13:35:00,25.18,25.18,25.18,25.18,14600.0,20.4441,20.4441,20.4441,20.4441,14600.0
2014-08-11 13:40:00,25.18,25.18,25.18,25.18,21600.0,20.4441,20.4441,20.4441,20.4441,21600.0
2014-08-11 13:45:00,25.18,25.18,25.18,25.18,7000.0,20.4441,20.4441,20.4441,20.4441,7000.0
2014-08-11 13:50:00,25.18,25.18,25.15,25.15,65400.0,20.4441,20.4441,20.4198,20.4198,65400.0
2014-08-11 13:55:00,25.15,25.15,25.12,25.13,33400.0,20.4198,20.4198,20.3954,20.4035,33400.0
2014-08-11 14:00:00,25.13,25.13,25.11,25.11,28800.0,20.4035,20.4035,20.3873,20.3873,28800.0
2014-08-11 14:05:00,25.11,25.13,25.11,25.12,147600.0,20.3873,20.4035,20.3873,20.3954,147600.0
2014-08-11 14:10:00,25.12,25.12,25.11,25.11,28600.0,20.3954,20.3954,20.3873,20.3873,28600.0
2014-08-11 14:15:00,25.11,25.14,25.11,25.14,42200.0,20.3873,20.4117,20.3873,20.4117,42200.0
2014-08-11 14:20:00,25.14,25.14,25.11,25.11,12800.0,20.4117,20.4117,20.3873,20.3873,12800.0
2014-08-11 14:25:00,25.11,25.12,25.11,25.12,28000.0,20.3873,20.3954,20.3873,20.3954,28000.0
2014-08-11 14:30:00,25.12,25.12,25.11,25.12,38600.0,20.3954,20.3954,20.3873,20.3954,38600.0
2014-08-11 14:35:00,25.11,25.14,25.11,25.14,32200.0,20.3873,20.4117,20.3873,20.4117,32200.0
2014-08-11 14:40:00,25.13,25.14,25.12,25.13,21800.0,20.4035,20.4117,20.3954,20.4035,21800.0
2014-08-11 14:45:00,25.13,25.15,25.13,25.14,36600.0,20.4035,20.4198,20.4035,20.4117,36600.0
2014-08-11 14:50:00,25.14,25.14,25.12,25.13,35000.0,20.4117,20.4117,20.3954,20.4035,35000.0
2014-08-11 14:55:00,25.13,25.13,25.11,25.11,47400.0,20.4035,20.4035,20.3873,20.3873,47400.0
2014-08-11 15:00:00,25.12,25.13,25.11,25.11,31200.0,20.3954,20.4035,20.3873,20.3873,31200.0
2014-08-11 15:05:00,25.12,25.12,25.1,25.11,56600.0,20.3954,20.3954,20.3792,20.3873,56600.0
2014-08-11 15:10:00,25.1,25.11,25.09,25.1,56600.0,20.3792,20.3873,20.3711,20.3792,56600.0
2014-08-11 15:15:00,25.11,25.13,25.11,25.13,57200.0,20.3873,20.4035,20.3873,20.4035,57200.0
2014-08-11 15:20:00,25.13,25.14,25.13,25.13,16000.0,20.4035,20.4117,20.4035,20.4035,16000.0
2014-08-11 15:25:00,25.13,25.14,25.13,25.13,34800.0,20.4035,20.4117,20.4035,20.4035,34800.0
2014-08-11 15:30:00,25.13,25.14,25.11,25.13,121400.0,20.4035,20.4117,20.3873,20.4035,121400.0
2014-08-11 15:35:00,25.13,25.13,25.12,25.12,76600.0,20.4035,20.4035,20.3954,20.3954,76600.0
2014-08-11 15:40:00,25.13,25.13,25.12,25.13,103000.0,20.4035,20.4035,20.3954,20.4035,103000.0
2014-08-11 15:45:00,25.13,25.14,25.13,25.13,86200.0,20.4035,20.4117,20.4035,20.4035,86200.0
2014-08-11 15:50:00,25.13,25.13,25.13,25.13,88400.0,20.4035,20.4035,20.4035,20.4035,88400.0
2014-08-11 15:55:00,25.13,25.13,25.11,25.11,333400.0,20.4035,20.4035,20.3873,20.3873,333400.0
2014-08-12 09:30:00,25.09,25.09,25.0,25.03,94800.0,20.3711,20.3711,20.298,20.3224,94800.0
2014-08-12 09:35:00,25.04,25.12,25.04,25.1,24800.0,20.3305,20.3954,20.3305,20.3792,24800.0
2014-08-12 09:40:00,25.11,25.14,25.1,25.12,43400.0,20.3873,20.4117,20.3792,20.3954,43400.0
2014-08-12 09:45:00,25.13,25.18,25.13,25.16,30800.0,20.4035,20.4441,20.4035,20.4279,30800.0
2014-08-12 09:50:00,25.16,25.16,25.12,25.13,24400.0,20.4279,20.4279,20.3954,20.4035,24400.0
2014-08-12 09:55:00,25.13,25.14,25.1,25.12,54200.0,20.4035,20.4117,20.3792,20.3954,54200.0
2014-08-12 10:00:00,25.13,25.14,25.08,25.09,31000.0,20.4035,20.4117,20.363,20.3711,31000.0
2014-08-12 10:05:00,25.09,25.12,25.05,25.05,46400.0,20.3711,20.3954,20.3386,20.3386,46400.0
2014-08-12 10:10:00,25.04,25.07,25.02,25.07,36600.0,20.3305,20.3548,20.3142,20.3548,36600.0
2014-08-12 10:15:00,25.06,25.1,25.05,25.08,23000.0,20.3467,20.3792,20.3386,20.363,23000.0
2014-08-12 10:20:00,25.08,25.11,25.08,25.09,28800.0,20.363,20.3873,20.363,20.3711,28800.0
2014-08-12 10:25:00,25.1,25.11,25.07,25.11,72400.0,20.3792,20.3873,20.3548,20.3873,72400.0
2014-08-12 10:30:00,25.11,25.13,25.1,25.13,49600.0,20.3873,20.4035,20.3792,20.4035,49600.0
2014-08-12 10:35:00,25.12,25.12,25.1,25.11,20800.0,20.3954,20.3954,20.3792,20.3873,20800.0
2014-08-12 10:40:00,25.11,25.11,25.06,25.06,21800.0,20.3873,20.3873,20.3467,20.3467,21800.0
2014-08-12 10:45:00,25.06,25.06,25.03,25.05,21600.0,20.3467,20.3467,20.3224,20.3386,21600.0
2014-08-12 10:50:00,25.05,25.06,25.03,25.05,21200.0,20.3386,20.3467,20.3224,20.3386,21200.0
2014-08-12 10:55:00,25.05,25.06,25.05,25.06,22000.0,20.3386,20.3467,20.3386,20.3467,22000.0
2014-08-12 11:00:00,25.06,25.06,25.0,25.02,28200.0,20.3467,20.3467,20.298,20.3142,28200.0
2014-08-12 11:05:00,25.02,25.03,25.0,25.0,28800.0,20.3142,20.3224,20.298,20.298,28800.0
2014-08-12 11:10:00,25.0,25.02,25.0,25.02,15800.0,20.298,20.3142,20.298,20.3142,15800.0
2014-08-12 11:15:00,25.02,25.03,25.02,25.03,17800.0,20.3142,20.3224,20.3142,20.3224,17800.0
2014-08-12 11:20:00,25.03,25.05,25.03,25.03,26800.0,20.3224,20.3386,20.3224,20.3224,26800.0
2014-08-12 11:25:00,25.03,25.08,25.03,25.08,39000.0,20.3224,20.363,20.3224,20.363,39000.0
2014-08-12 11:30:00,25.08,25.08,25.05,25.05,25000.0,20.363,20.363,20.3386,20.3386,25000.0
2014-08-12 11:35:00,25.05,25.05,25.03,25.03,22200.0,20.3386,20.3386,20.3224,20.3224,22200.0
2014-08-12 11:40:00,25.03,25.11,25.03,25.11,94400.0,20.3224,20.3873,20.3224,20.3873,94400.0
2014-08-12 11:45:00,25.1,25.11,25.09,25.11,18400.0,20.3792,20.3873,20.3711,20.3873,18400.0
2014-08-12 11:50:00,25.11,25.13,25.11,25.13,14800.0,20.3873,20.4035,20.3873,20.4035,14800.0
2014-08-12 11:55:00,25.12,25.13,25.11,25.11,30000.0,20.3954,20.4035,20.3873,20.3873,30000.0
2014-08-12 12:00:00,25.11,25.11,25.07,25.08,24600.0,20.3873,20.3873,20.3548,20.363,24600.0
2014-08-12 12:05:00,25.09,25.1,25.08,25.09,31200.0,20.3711,20.3792,20.363,20.3711,31200.0
2014-08-12 12:10:00,25.09,25.12,25.09,25.12,19200.0,20.3711,20.3954,20.3711,20.3954,19200.0
2014-08-12 12:15:00,25.13,25.13,25.11,25.13,21000.0,20.4035,20.4035,20.3873,20.4035,21000.0
2014-08-12 12:20:00,25.13,25.13,25.11,25.11,19400.0,20.4035,20.4035,20.3873,20.3873,19400.0
2014-08-12 12:25:00,25.11,25.13,25.11,25.11,18400.0,20.3873,20.4035,20.3873,20.3873,18400.0
2014-08-12 12:30:00,25.11,25.13,25.1,25.1,37400.0,20.3873,20.4035,20.3792,20.3792,37400.0
2014-08-12 12:35:00,25.1,25.16,25.09,25.15,45200.0,20.3792,20.4279,20.3711,20.4198,45200.0
2014-08-12 12:40:00,25.15,25.17,25.13,25.15,27600.0,20.4198,20.436,20.4035,20.4198,27600.0
2014-08-12 12:45:00,25.16,25.16,25.14,25.15,12400.0,20.4279,20.4279,20.4117,20.4198,12400.0
2014-08-12 12:50:00,25.14,25.15,25.13,25.14,48800.0,20.4117,20.4198,20.4035,20.4117,48800.0
2014-08-12 12:55:00,25.14,25.15,25.14,25.14,49400.0,20.4117,20.4198,20.4117,20.4117,49400.0
2014-08-12 13:00:00,25.14,25.14,25.13,25.13,14200.0,20.4117,20.4117,20.4035,20.4035,14200.0
2014-08-12 13:05:00,25.13,25.15,25.13,25.13,32200.0,20.4035,20.4198,20.4035,20.4035,32200.0
2014-08-12 13:10:00,25.13,25.15,25.13,25.14,32800.0,20.4035,20.4198,20.4035,20.4117,32800.0
2014-08-12 13:15:00,25.15,25.15,25.12,25.13,49000.0,20.4198,20.4198,20.3954,20.4035,49000.0
2014-08-12 13:20:00,25.13,25.13,25.12,25.13,41800.0,20.4035,20.4035,20.3954,20.4035,41800.0
2014-08-12 13:25:00,25.13,25.13,25.13,25.13,9000.0,20.4035,20.4035,20.4035,20.4035,9000.0
2014-08-12 13:30:00,25.13,25.13,25.09,25.09,40600.0,20.4035,20.4035,20.3711,20.3711,40600.0
2014-08-12 13:35:00,25.09,25.09,25.06,25.08,24800.0,20.3711,20.3711,20.3467,20.363,24800.0
2014-08-12 13:40:00,25.08,25.08,25.06,25.06,18200.0,20.363,20.363,20.3467,20.3467,18200.0
2014-08-12 13:45:00,25.07,25.09,25.06,25.09,13800.0,20.3548,20.3711,20.3467,20.3711,13800.0
2014-08-12 13:50:00,25.09,25.1,25.08,25.09,137600.0,20.3711,20.3792,20.363,20.3711,137600.0
2014-08-12 13:55:00,25.09,25.1,25.09,25.1,19200.0,20.3711,20.3792,20.3711,20.3792,19200.0
2014-08-12 14:00:00,25.1,25.1,25.08,25.08,24200.0,20.3792,20.3792,20.363,20.363,24200.0
2014-08-12 14:05:00,25.08,25.08,25.04,25.04,22400.0,20.363,20.363,20.3305,20.3305,22400.0
2014-08-12 14:10:00,25.04,25.05,25.02,25.03,23400.0,20.3305,20.3386,20.3142,20.3224,23400.0
2014-08-12 14:15:00,25.03,25.06,25.03,25.04,24200.0,20.3224,20.3467,20.3224,20.3305,24200.0
2014-08-12 14:20:00,25.04,25.07,25.04,25.07,36000.0,20.3305,20.3548,20.3305,20.3548,36000.0
2014-08-12 14:25:00,25.07,25.08,25.05,25.05,22200.0,20.3548,20.363,20.3386,20.3386,22200.0
2014-08-12 14:30:00,25.06,25.06,25.03,25.05,38200.0,20.3467,20.3467,20.3224,20.3386,38200.0
2014-08-12 14:35:00,25.05,25.07,25.03,25.07,26200.0,20.3386,20.3548,20.3224,20.3548,26200.0
2014-08-12 14:40:00,25.06,25.07,25.05,25.07,21200.0,20.3467,20.3548,20.3386,20.3548,21200.0
2014-08-12 14:45:00,25.06,25.07,25.04,25.05,24000.0,20.3467,20.3548,20.3305,20.3386,24000.0
2014-08-12 14:50:00,25.04,25.05,25.04,25.05,46200.0,20.3305,20.3386,20.3305,20.3386,46200.0
2014-08-12 14:55:00,25.05,25.06,25.04,25.04,58000.0,20.3386,20.3467,20.3305,20.3305,58000.0
2014-08-12 15:00:00,25.03,25.04,25.03,25.04,40400.0,20.3224,20.3305,20.3224,20.3305,40400.0
2014-08-12 15:05:00,25.04,25.07,25.04,25.07,40000.0,20.3305,20.3548,20.3305,20.3548,40000.0
2014-08-12 15:10:00,25.07,25.07,25.06,25.07,42200.0,20.3548,20.3548,20.3467,20.3548,42200.0
2014-08-12 15:15:00,25.07,25.08,25.07,25.07,46800.0,20.3548,20.363,20.3548,20.3548,46800.0
2014-08-12 15:20:00,25.07,25.08,25.07,25.08,57200.0,20.3548,20.363,20.3548,20.363,57200.0
2014-08-12 15:25:00,25.08,25.09,25.08,25.08,79200.0,20.363,20.3711,20.363,20.363,79200.0
2014-08-12 15:30:00,25.08,25.09,25.07,25.09,67200.0,20.363,20.3711,20.3548,20.3711,67200.0
2014-08-12 15:35:00,25.08,25.1,25.08,25.1,115800.0,20.363,20.3792,20.363,20.3792,115800.0
2014-08-12 15:40:00,25.09,25.1,25.09,25.09,97800.0,20.3711,20.3792,20.3711,20.3711,97800.0
2014-08-12 15:45:00,25.09,25.09,25.07,25.07,115600.0,20.3711,20.3711,20.3548,20.3548,115600.0
2014-08-12 15:50:00,25.07,25.07,25.05,25.05,181400.0,20.3548,20.3548,20.3386,20.3386,181400.0
2014-08-12 15:55:00,25.05,25.07,25.05,25.06,237200.0,20.3386,20.3548,20.3386,20.3467,237200.0
2014-08-13 09:30:00,25.02,25.07,25.0,25.02,99200.0,20.3816,20.4224,20.3653,20.3816,99200.0
2014-08-13 09:35:00,25.02,25.03,24.95,24.95,27200.0,20.3816,20.3898,20.3246,20.3246,27200.0
2014-08-13 09:40:00,24.95,24.96,24.9,24.91,76200.0,20.3246,20.3327,20.2839,20.292,76200.0
2014-08-13 09:45:00,24.91,24.91,24.89,24.89,24000.0,20.292,20.292,20.2757,20.2757,24000.0
2014-08-13 09:50:00,24.89,24.97,24.89,24.96,76400.0,20.2757,20.3409,20.2757,20.3327,76400.0
2014-08-13 09:55:00,24.96,24.97,24.94,24.95,26600.0,20.3327,20.3409,20.3165,20.3246,26600.0
2014-08-13 10:00:00,24.94,24.95,24.93,24.93,62200.0,20.3165,20.3246,20.3083,20.3083,62200.0
2014-08-13 10:05:00,24.93,24.98,24.93,24.96,64000.0,20.3083,20.349,20.3083,20.3327,64000.0
2014-08-13 10:10:00,24.96,24.97,24.93,24.93,56600.0,20.3327,20.3409,20.3083,20.3083,56600.0
2014-08-13 10:15:00,24.94,24.94,24.92,24.93,56800.0,20.3165,20.3165,20.3002,20.3083,56800.0
2014-08-13 10:20:00,24.93,24.99,24.93,24.99,49400.0,20.3083,20.3572,20.3083,20.3572,49400.0
2014-08-13 10:25:00,24.99,24.99,24.97,24.97,19800.0,20.3572,20.3572,20.3409,20.3409,19800.0
2014-08-13 10:30:00,24.97,24.98,24.96,24.96,48000.0,20.3409,20.349,20.3327,20.3327,48000.0
2014-08-13 10:35:00,24.96,24.96,24.94,24.95,45800.0,20.3327,20.3327,20.3165,20.3246,45800.0
2014-08-13 10:40:00,24.96,25.0,24.95,24.98,28200.0,20.3327,20.3653,20.3246,20.349,28200.0
2014-08-13 10:45:00,24.98,25.0,24.98,25.0,28800.0,20.349,20.3653,20.349,20.3653,28800.0
2014-08-13 10:50:00,25.0,25.0,24.98,24.98,42600.0,20.3653,20.3653,20.349,20.349,42600.0
2014-08-13 10:55:00,24.98,24.99,24.98,24.99,30800.0,20.349,20.3572,20.349,20.3572,30800.0
2014-08-13 11:00:00,25.0,25.04,25.0,25.03,46200.0,20.3653,20.3979,20.3653,20.3898,46200.0
2014-08-13 11:05:00,25.04,25.04,25.03,25.04,40600.0,20.3979,20.3979,20.3898,20.3979,40600.0
2014-08-13 11:10:00,25.04,25.06,25.04,25.05,42000.0,20.3979,20.4142,20.3979,20.4061,42000.0
2014-08-13 11:15:00,25.05,25.05,25.01,25.02,33800.0,20.4061,20.4061,20.3735,20.3816,33800.0
2014-08-13 11:20:00,25.01,25.02,25.0,25.0,92000.0,20.3735,20.3816,20.3653,20.3653,92000.0
2014-08-13 11:25:00,25.0,25.01,24.99,24.99,32800.0,20.3653,20.3735,20.3572,20.3572,32800.0
2014-08-13 11:30:00,24.99,25.04,24.99,25.03,63200.0,20.3572,20.3979,20.3572,20.3898,63200.0
2014-08-13 11:35:00,25.04,25.08,25.04,25.05,59400.0,20.3979,20.4305,20.3979,20.4061,59400.0
2014-08-13 11:40:00,25.05,25.05,25.02,25.02,40600.0,20.4061,20.4061,20.3816,20.3816,40600.0
2014-08-13 11:45:00,25.03,25.03,25.0,25.01,49400.0,20.3898,20.3898,20.3653,20.3735,49400.0
2014-08-13 11:50:00,25.01,25.02,25.0,25.01,36800.0,20.3735,20.3816,20.3653,20.3735,36800.0
2014-08-13 11:55:00,25.01,25.01,25.0,25.0,20400.0,20.3735,20.3735,20.3653,20.3653,20400.0
2014-08-13 12:00:00,25.0,25.01,25.0,25.01,41400.0,20.3653,20.3735,20.3653,20.3735,41400.0
2014-08-13 12:05:00,25.0,25.02,24.99,25.0,27200.0,20.3653,20.3816,20.3572,20.3653,27200.0
2014-08-13 12:10:00,25.0,25.0,25.0,25.0,22600.0,20.3653,20.3653,20.3653,20.3653,22600.0
2014-08-13 12:15:00,25.0,25.0,24.98,24.98,19000.0,20.3653,20.3653,20.349,20.349,19000.0
2014-08-13 12:20:00,24.98,24.98,24.97,24.97,25600.0,20.349,20.349,20.3409,20.3409,25600.0
2014-08-13 12:25:00,24.97,24.97,24.97,24.97,30600.0,20.3409,20.3409,20.3409,20.3409,30600.0
2014-08-13 12:30:00,24.97,24.97,24.97,24.97,15800.0,20.3409,20.3409,20.3409,20.3409,15800.0
2014-08-13 12:35:00,24.97,24.97,24.97,24.97,16400.0,20.3409,20.3409,20.3409,20.3409,16400.0
2014-08-13 12:40:00,24.97,24.97,24.95,24.95,25000.0,20.3409,20.3409,20.3246,20.3246,25000.0
2014-08-13 12:45:00,24.96,24.96,24.94,24.95,55800.0,20.3327,20.3327,20.3165,20.3246,55800.0
2014-08-13 12:50:00,24.95,24.97,24.95,24.97,24800.0,20.3246,20.3409,20.3246,20.3409,24800.0
2014-08-13 12:55:00,24.97,24.98,24.97,24.98,25800.0,20.3409,20.349,20.3409,20.349,25800.0
2014-08-13 13:00:00,24.98,24.98,24.96,24.96,21600.0,20.349,20.349,20.3327,20.3327,21600.0
2014-08-13 13:05:00,24.96,24.97,24.94,24.95,46000.0,20.3327,20.3409,20.3165,20.3246,46000.0
2014-08-13 13:10:00,24.94,24.95,24.94,24.94,14600.0,20.3165,20.3246,20.3165,20.3165,14600.0
2014-08-13 13:15:00,24.94,24.94,24.92,24.93,72000.0,20.3165,20.3165,20.3002,20.3083,72000.0
2014-08-13 13:20:00,24.92,24.93,24.92,24.93,10600.0,20.3002,20.3083,20.3002,20.3083,10600.0
2014-08-13 13:25:00,24.93,24.93,24.92,24.92,55800.0,20.3083,20.3083,20.3002,20.3002,55800.0
2014-08-13 13:30:00,24.92,24.93,24.92,24.92,18800.0,20.3002,20.3083,20.3002,20.3002,18800.0
2014-08-13 13:35:00,24.92,24.95,24.92,24.95,40200.0,20.3002,20.3246,20.3002,20.3246,40200.0
2014-08-13 13:40:00,24.95,24.97,24.95,24.96,41400.0,20.3246,20.3409,20.3246,20.3327,41400.0
2014-08-13 13:45:00,24.96,24.96,24.95,24.95,22600.0,20.3327,20.3327,20.3246,20.3246,22600.0
2014-08-13 13:50:00,24.95,24.95,24.92,24.93,46000.0,20.3246,20.3246,20.3002,20.3083,46000.0
2014-08-13 13:55:00,24.93,24.93,24.93,24.93,11400.0,20.3083,20.3083,20.3083,20.3083,11400.0
2014-08-13 14:00:00,24.93,24.94,24.93,24.93,53000.0,20.3083,20.3165,20.3083,20.3083,53000.0
2014-08-13 14:05:00,24.93,24.93,24.91,24.91,68400.0,20.3083,20.3083,20.292,20.292,68400.0
2014-08-13 14:10:00,24.91,24.92,24.91,24.92,21200.0,20.292,20.3002,20.292,20.3002,21200.0
2014-08-13 14:15:00,24.92,24.93,24.91,24.92,17000.0,20.3002,20.3083,20.292,20.3002,17000.0
2014-08-13 14:20:00,24.92,24.93,24.91,24.92,50600.0,20.3002,20.3083,20.292,20.3002,50600.0
2014-08-13 14:25:00,24.92,24.93,24.91,24.93,25400.0,20.3002,20.3083,20.292,20.3083,25400.0
2014-08-13 14:30:00,24.93,24.94,24.93,24.94,15000.0,20.3083,20.3165,20.3083,20.3165,15000.0
2014-08-13 14:35:00,24.94,24.95,24.93,24.94,39200.0,20.3165,20.3246,20.3083,20.3165,39200.0
2014-08-13 14:40:00,24.94,24.95,24.93,24.94,21800.0,20.3165,20.3246,20.3083,20.3165,21800.0
2014-08-13 14:45:00,24.94,24.95,24.93,24.95,38800.0,20.3165,20.3246,20.3083,20.3246,38800.0
2014-08-13 14:50:00,24.95,24.96,24.93,24.94,32200.0,20.3246,20.3327,20.3083,20.3165,32200.0
2014-08-13 14:55:00,24.94,24.94,24.93,24.93,18400.0,20.3165,20.3165,20.3083,20.3083,18400.0
2014-08-13 15:00:00,24.93,24.94,24.93,24.93,44800.0,20.3083,20.3165,20.3083,20.3083,44800.0
2014-08-13 15:05:00,24.93,24.93,24.92,24.92,27400.0,20.3083,20.3083,20.3002,20.3002,27400.0
2014-08-13 15:10:00,24.92,24.92,24.91,24.91,51600.0,20.3002,20.3002,20.292,20.292,51600.0
2014-08-13 15:15:00,24.92,24.92,24.9,24.91,50000.0,20.3002,20.3002,20.2839,20.292,50000.0
2014-08-13 15:20:00,24.91,24.91,24.9,24.91,46600.0,20.292,20.292,20.2839,20.292,46600.0
2014-08-13 15:25:00,24.91,24.92,24.91,24.91,45600.0,20.292,20.3002,20.292,20.292,45600.0
2014-08-13 15:30:00,24.91,24.91,24.91,24.91,55400.0,20.292,20.292,20.292,20.292,55400.0
2014-08-13 15:35:00,24.91,24.91,24.9,24.9,59200.0,20.292,20.292,20.2839,20.2839,59200.0
2014-08-13 15:40:00,24.9,24.9,24.88,24.89,146400.0,20.2839,20.2839,20.2676,20.2757,146400.0
2014-08-13 15:45:00,24.89,24.91,24.89,24.91,104000.0,20.2757,20.292,20.2757,20.292,104000.0
2014-08-13 15:50:00,24.91,24.91,24.89,24.89,234200.0,20.292,20.292,20.2757,20.2757,234200.0
2014-08-13 15:55:00,24.89,24.89,24.86,24.88,482800.0,20.2757,20.2757,20.2513,20.2676,482800.0
2014-08-14 09:30:00,24.92,25.02,24.83,25.0,92600.0,20.3002,20.3816,20.2268,20.3653,92600.0
2014-08-14 09:35:00,25.02,25.08,24.99,25.07,44000.0,20.3816,20.4305,20.3572,20.4224,44000.0
2014-08-14 09:40:00,25.07,25.08,25.04,25.06,45400.0,20.4224,20.4305,20.3979,20.4142,45400.0
2014-08-14 09:45:00,25.06,25.06,25.04,25.04,57400.0,20.4142,20.4142,20.3979,20.3979,57400.0
2014-08-14 09:50:00,25.04,25.05,25.03,25.04,38400.0,20.3979,20.4061,20.3898,20.3979,38400.0
2014-08-14 09:55:00,25.04,25.08,25.04,25.08,31800.0,20.3979,20.4305,20.3979,20.4305,31800.0
2014-08-14 10:00:00,25.08,25.08,25.04,25.06,37200.0,20.4305,20.4305,20.3979,20.4142,37200.0
2014-08-14 10:05:00,25.06,25.09,25.06,25.08,49400.0,20.4142,20.4386,20.4142,20.4305,49400.0
2014-08-14 10:10:00,25.08,25.13,25.08,25.13,36000.0,20.4305,20.4712,20.4305,20.4712,36000.0
2014-08-14 10:15:00,25.13,25.15,25.13,25.13,40000.0,20.4712,20.4875,20.4712,20.4712,40000.0
2014-08-14 10:20:00,25.12,25.15,25.11,25.11,37600.0,20.4631,20.4875,20.4549,20.4549,37600.0
2014-08-14 10:25:00,25.11,25.13,25.1,25.11,32800.0,20.4549,20.4712,20.4468,20.4549,32800.0
2014-08-14 10:30:00,25.11,25.14,25.11,25.13,81200.0,20.4549,20.4794,20.4549,20.4712,81200.0
2014-08-14 10:35:00,25.13,25.13,25.08,25.08,35200.0,20.4712,20.4712,20.4305,20.4305,35200.0
2014-08-14 10:40:00,25.08,25.09,25.06,25.07,48600.0,20.4305,20.4386,20.4142,20.4224,48600.0
2014-08-14 10:45:00,25.07,25.07,25.05,25.06,19000.0,20.4224,20.4224,20.4061,20.4142,19000.0
2014-08-14 10:50:00,25.05,25.06,25.04,25.04,30800.0,20.4061,20.4142,20.3979,20.3979,30800.0
2014-08-14 10:55:00,25.05,25.07,25.04,25.07,27000.0,20.4061,20.4224,20.3979,20.4224,27000.0
2014-08-14 11:00:00,25.07,25.07,25.07,25.07,14200.0,20.4224,20.4224,20.4224,20.4224,14200.0
2014-08-14 11:05:00,25.07,25.07,25.06,25.07,33400.0,20.4224,20.4224,20.4142,20.4224,33400.0
2014-08-14 11:10:00,25.07,25.11,25.07,25.11,19200.0,20.4224,20.4549,20.4224,20.4549,19200.0
2014-08-14 11:15:00,25.11,25.11,25.09,25.09,12400.0,20.4549,20.4549,20.4386,20.4386,12400.0
2014-08-14 11:20:00,25.09,25.11,25.09,25.11,33600.0,20.4386,20.4549,20.4386,20.4549,33600.0
2014-08-14 11:25:00,25.11,25.11,25.1,25.11,25400.0,20.4549,20.4549,20.4468,20.4549,25400.0
2014-08-14 11:30:00,25.11,25.13,25.11,25.13,16800.0,20.4549,20.4712,20.4549,20.4712,16800.0
2014-08-14 11:35:00,25.13,25.13,25.11,25.11,12600.0,20.4712,20.4712,20.4549,20.4549,12600.0
2014-08-14 11:40:00,25.1,25.12,25.1,25.11,65600.0,20.4468,20.4631,20.4468,20.4549,65600.0
2014-08-14 11:45:00,25.11,25.13,25.11,25.13,46200.0,20.4549,20.4712,20.4549,20.4712,46200.0
2014-08-14 11:50:00,25.14,25.14,25.13,25.13,12800.0,20.4794,20.4794,20.4712,20.4712,12800.0
2014-08-14 11:55:00,25.13,25.15,25.13,25.15,15400.0,20.4712,20.4875,20.4712,20.4875,15400.0
2014-08-14 12:00:00,25.16,25.16,25.13,25.15,25200.0,20.4957,20.4957,20.4712,20.4875,25200.0
2014-08-14 12:05:00,25.14,25.15,25.14,25.15,16800.0,20.4794,20.4875,20.4794,20.4875,16800.0
2014-08-14 12:10:00,25.15,25.16,25.15,25.15,3800.0,20.4875,20.4957,20.4875,20.4875,3800.0
2014-08-14 12:15:00,25.15,25.15,25.12,25.12,17000.0,20.4875,20.4875,20.4631,20.4631,17000.0
2014-08-14 12:20:00,25.12,25.16,25.12,25.15,21200.0,20.4631,20.4957,20.4631,20.4875,21200.0
2014-08-14 12:25:00,25.15,25.17,25.14,25.16,21600.0,20.4875,20.5038,20.4794,20.4957,21600.0
2014-08-14 12:30:00,25.16,25.17,25.16,25.16,18000.0,20.4957,20.5038,20.4957,20.4957,18000.0
2014-08-14 12:35:00,25.17,25.18,25.16,25.17,22600.0,20.5038,20.512,20.4957,20.5038,22600.0
2014-08-14 12:40:00,25.17,25.2,25.17,25.2,40600.0,20.5038,20.5283,20.5038,20.5283,40600.0
2014-08-14 12:45:00,25.2,25.2,25.17,25.18,24000.0,20.5283,20.5283,20.5038,20.512,24000.0
2014-08-14 12:50:00,25.18,25.2,25.18,25.19,24800.0,20.512,20.5283,20.512,20.5201,24800.0
2014-08-14 12:55:00,25.19,25.2,25.18,25.18,16000.0,20.5201,20.5283,20.512,20.512,16000.0
2014-08-14 13:00:00,25.18,25.2,25.18,25.2,23200.0,20.512,20.5283,20.512,20.5283,23200.0
2014-08-14 13:05:00,25.2,25.2,25.18,25.2,21400.0,20.5283,20.5283,20.512,20.5283,21400.0
2014-08-14 13:10:00,25.2,25.21,25.19,25.21,36200.0,20.5283,20.5364,20.5201,20.5364,36200.0
2014-08-14 13:15:00,25.21,25.24,25.21,25.23,32800.0,20.5364,20.5608,20.5364,20.5527,32800.0
2014-08-14 13:20:00,25.23,25.24,25.23,25.24,26400.0,20.5527,20.5608,20.5527,20.5608,26400.0
2014-08-14 13:25:00,25.24,25.25,25.23,25.23,50600.0,20.5608,20.569,20.5527,20.5527,50600.0
2014-08-14 13:30:00,25.23,25.24,25.23,25.24,18000.0,20.5527,20.5608,20.5527,20.5608,18000.0
2014-08-14 13:35:00,25.24,25.25,25.24,25.24,22800.0,20.5608,20.569,20.5608,20.5608,22800.0
2014-08-14 13:40:00,25.24,25.24,25.23,25.24,25800.0,20.5608,20.5608,20.5527,20.5608,25800.0
2014-08-14 13:45:00,25.24,25.25,25.24,25.24,27400.0,20.5608,20.569,20.5608,20.5608,27400.0
2014-08-14 13:50:00,25.24,25.26,25.24,25.25,52800.0,20.5608,20.5771,20.5608,20.569,52800.0
2014-08-14 13:55:00,25.25,25.26,25.23,25.25,47000.0,20.569,20.5771,20.5527,20.569,47000.0
2014-08-14 14:00:00,25.25,25.27,25.25,25.25,37800.0,20.569,20.5853,20.569,20.569,37800.0
2014-08-14 14:05:00,25.25,25.27,25.25,25.26,24600.0,20.569,20.5853,20.569,20.5771,24600.0
2014-08-14 14:10:00,25.25,25.27,25.25,25.26,19200.0,20.569,20.5853,20.569,20.5771,19200.0
2014-08-14 14:15:00,25.25,25.25,25.23,25.23,31200.0,20.569,20.569,20.5527,20.5527,31200.0
2014-08-14 14:20:00,25.23,25.25,25.23,25.25,22000.0,20.5527,20.569,20.5527,20.569,22000.0
2014-08-14 14:25:00,25.24,25.25,25.24,25.24,24200.0,20.5608,20.569,20.5608,20.5608,24200.0
2014-08-14 14:30:00,25.24,25.25,25.24,25.25,31200.0,20.5608,20.569,20.5608,20.569,31200.0
2014-08-14 14:35:00,25.25,25.27,25.25,25.27,32800.0,20.569,20.5853,20.569,20.5853,32800.0
2014-08-14 14:40:00,25.27,25.28,25.27,25.27,31600.0,20.5853,20.5934,20.5853,20.5853,31600.0
2014-08-14 14:45:00,25.27,25.28,25.27,25.28,30800.0,20.5853,20.5934,20.5853,20.5934,30800.0
2014-08-14 14:50:00,25.28,25.29,25.28,25.28,39800.0,20.5934,20.6016,20.5934,20.5934,39800.0
2014-08-14 14:55:00,25.28,25.28,25.27,25.27,34000.0,20.5934,20.5934,20.5853,20.5853,34000.0
2014-08-14 15:00:00,25.26,25.27,25.25,25.25,28600.0,20.5771,20.5853,20.569,20.569,28600.0
2014-08-14 15:05:00,25.25,25.26,25.25,25.25,52200.0,20.569,20.5771,20.569,20.569,52200.0
2014-08-14 15:10:00,25.25,25.25,25.24,25.24,39200.0,20.569,20.569,20.5608,20.5608,39200.0
2014-08-14 15:15:00,25.24,25.25,25.24,25.25,12400.0,20.5608,20.569,20.5608,20.569,12400.0
2014-08-14 15:20:00,25.25,25.25,25.24,25.25,56600.0,20.569,20.569,20.5608,20.569,56600.0
2014-08-14 15:25:00,25.25,25.26,25.24,25.24,50200.0,20.569,20.5771,20.5608,20.5608,50200.0
2014-08-14 15:30:00,25.24,25.25,25.24,25.25,51800.0,20.5608,20.569,20.5608,20.569,51800.0
2014-08-14 15:35:00,25.25,25.26,25.24,25.25,48800.0,20.569,20.5771,20.5608,20.569,48800.0
2014-08-14 15:40:00,25.25,25.25,25.25,25.25,68400.0,20.569,20.569,20.569,20.569,68400.0
2014-08-14 15:45:00,25.25,25.25,25.25,25.25,30400.0,20.569,20.569,20.569,20.569,30400.0
2014-08-14 15:50:00,25.25,25.25,25.25,25.25,52800.0,20.569,20.569,20.569,20.569,52800.0
2014-08-14 15:55:00,25.25,25.28,25.25,25.28,224200.0,20.569,20.5934,20.569,20.5934,224200.0
2014-08-15 09:30:00,25.28,25.35,25.28,25.3,340400.0,20.5934,20.6504,20.5934,20.6097,340400.0
2014-08-15 09:35:00,25.29,25.32,25.22,25.22,16600.0,20.6016,20.626,20.5445,20.5445,16600.0
2014-08-15 09:40:00,25.23,25.3,25.23,25.28,27800.0,20.5527,20.6097,20.5527,20.5934,27800.0
2014-08-15 09:45:00,25.28,25.29,25.25,25.27,32200.0,20.5934,20.6016,20.569,20.5853,32200.0
2014-08-15 09:50:00,25.27,25.29,25.25,25.29,90800.0,20.5853,20.6016,20.569,20.6016,90800.0
2014-08-15 09:55:00,25.29,25.3,25.26,25.3,34400.0,20.6016,20.6097,20.5771,20.6097,34400.0
2014-08-15 10:00:00,25.3,25.37,25.29,25.35,54200.0,20.6097,20.6667,20.6016,20.6504,54200.0
2014-08-15 10:05:00,25.35,25.36,25.34,25.35,22000.0,20.6504,20.6586,20.6423,20.6504,22000.0
2014-08-15 10:10:00,25.34,25.36,25.33,25.33,77200.0,20.6423,20.6586,20.6342,20.6342,77200.0
2014-08-15 10:15:00,25.32,25.32,25.28,25.3,59200.0,20.626,20.626,20.5934,20.6097,59200.0
2014-08-15 10:20:00,25.31,25.33,25.29,25.32,31000.0,20.6179,20.6342,20.6016,20.626,31000.0
2014-08-15 10:25:00,25.32,25.34,25.32,25.34,60400.0,20.626,20.6423,20.626,20.6423,60400.0
2014-08-15 10:30:00,25.34,25.36,25.34,25.35,20200.0,20.6423,20.6586,20.6423,20.6504,20200.0
2014-08-15 10:35:00,25.34,25.35,25.33,25.33,72400.0,20.6423,20.6504,20.6342,20.6342,72400.0
2014-08-15 10:40:00,25.33,25.34,25.25,25.25,105600.0,20.6342,20.6423,20.569,20.569,105600.0
2014-08-15 10:45:00,25.25,25.26,25.22,25.25,113800.0,20.569,20.5771,20.5445,20.569,113800.0
2014-08-15 10:50:00,25.24,25.25,25.15,25.18,162800.0,20.5608,20.569,20.4875,20.512,162800.0
2014-08-15 10:55:00,25.18,25.18,25.08,25.18,114600.0,20.512,20.512,20.4305,20.512,114600.0
2014-08-15 11:00:00,25.18,25.18,25.1,25.11,83800.0,20.512,20.512,20.4468,20.4549,83800.0
2014-08-15 11:05:00,25.11,25.11,25.07,25.1,108800.0,20.4549,20.4549,20.4224,20.4468,108800.0
2014-08-15 11:10:00,25.1,25.11,25.07,25.07,75600.0,20.4468,20.4549,20.4224,20.4224,75600.0
2014-08-15 11:15:00,25.07,25.08,25.03,25.04,50800.0,20.4224,20.4305,20.3898,20.3979,50800.0
2014-08-15 11:20:00,25.05,25.05,25.02,25.03,57200.0,20.4061,20.4061,20.3816,20.3898,57200.0
2014-08-15 11:25:00,25.03,25.04,25.0,25.03,58800.0,20.3898,20.3979,20.3653,20.3898,58800.0
2014-08-15 11:30:00,25.03,25.07,25.02,25.07,59400.0,20.3898,20.4224,20.3816,20.4224,59400.0
2014-08-15 11:35:00,25.07,25.17,25.07,25.17,49800.0,20.4224,20.5038,20.4224,20.5038,49800.0
2014-08-15 11:40:00,25.17,25.17,25.14,25.15,59400.0,20.5038,20.5038,20.4794,20.4875,59400.0
2014-08-15 11:45:00,25.15,25.15,25.13,25.13,35400.0,20.4875,20.4875,20.4712,20.4712,35400.0
2014-08-15 11:50:00,25.13,25.13,25.02,25.02,73400.0,20.4712,20.4712,20.3816,20.3816,73400.0
2014-08-15 11:55:00,25.02,25.02,25.0,25.0,70200.0,20.3816,20.3816,20.3653,20.3653,70200.0
2014-08-15 12:00:00,25.0,25.0,24.99,25.0,82000.0,20.3653,20.3653,20.3572,20.3653,82000.0
2014-08-15 12:05:00,25.0,25.01,24.99,25.01,63000.0,20.3653,20.3735,20.3572,20.3735,63000.0
2014-08-15 12:10:00,25.01,25.02,25.0,25.0,43400.0,20.3735,20.3816,20.3653,20.3653,43400.0
2014-08-15 12:15:00,25.0,25.0,24.97,24.99,47400.0,20.3653,20.3653,20.3409,20.3572,47400.0
2014-08-15 12:20:00,24.99,25.0,24.97,24.98,34600.0,20.3572,20.3653,20.3409,20.349,34600.0
2014-08-15 12:25:00,24.98,25.02,24.98,25.02,43400.0,20.349,20.3816,20.349,20.3816,43400.0
2014-08-15 12:30:00,25.02,25.04,25.0,25.02,65000.0,20.3816,20.3979,20.3653,20.3816,65000.0
2014-08-15 12:35:00,25.02,25.03,25.01,25.03,23600.0,20.3816,20.3898,20.3735,20.3898,23600.0
2014-08-15 12:40:00,25.03,25.05,25.02,25.05,34000.0,20.3898,20.4061,20.3816,20.4061,34000.0
2014-08-15 12:45:00,25.05,25.05,25.04,25.04,39200.0,20.4061,20.4061,20.3979,20.3979,39200.0
2014-08-15 12:50:00,25.04,25.04,25.02,25.04,65600.0,20.3979,20.3979,20.3816,20.3979,65600.0
2014-08-15 12:55:00,25.04,25.05,25.03,25.05,28200.0,20.3979,20.4061,20.3898,20.4061,28200.0
2014-08-15 13:00:00,25.04,25.05,25.03,25.03,46000.0,20.3979,20.4061,20.3898,20.3898,46000.0
2014-08-15 13:05:00,25.02,25.06,25.02,25.06,44200.0,20.3816,20.4142,20.3816,20.4142,44200.0
2014-08-15 13:10:00,25.06,25.07,25.05,25.06,41000.0,20.4142,20.4224,20.4061,20.4142,41000.0
2014-08-15 13:15:00,25.07,25.08,25.06,25.07,53000.0,20.4224,20.4305,20.4142,20.4224,53000.0
2014-08-15 13:20:00,25.07,25.08,25.05,25.06,134600.0,20.4224,20.4305,20.4061,20.4142,134600.0
2014-08-15 13:25:00,25.06,25.06,25.0,25.01,89400.0,20.4142,20.4142,20.3653,20.3735,89400.0
2014-08-15 13:30:00,25.0,25.0,24.98,25.0,92600.0,20.3653,20.3653,20.349,20.3653,92600.0
2014-08-15 13:35:00,25.0,25.0,24.98,25.0,45000.0,20.3653,20.3653,20.349,20.3653,45000.0
2014-08-15 13:40:00,25.0,25.0,24.99,25.0,44200.0,20.3653,20.3653,20.3572,20.3653,44200.0
2014-08-15 13:45:00,24.99,25.0,24.99,25.0,45600.0,20.3572,20.3653,20.3572,20.3653,45600.0
2014-08-15 13:50:00,25.0,25.0,24.98,24.98,35200.0,20.3653,20.3653,20.349,20.349,35200.0
2014-08-15 13:55:00,24.98,24.99,24.97,24.99,75800.0,20.349,20.3572,20.3409,20.3572,75800.0
2014-08-15 14:00:00,24.99,25.0,24.99,24.99,30800.0,20.3572,20.3653,20.3572,20.3572,30800.0
2014-08-15 14:05:00,24.99,25.0,24.99,25.0,45600.0,20.3572,20.3653,20.3572,20.3653,45600.0
2014-08-15 14:10:00,25.0,25.0,25.0,25.0,42400.0,20.3653,20.3653,20.3653,20.3653,42400.0
2014-08-15 14:15:00,25.0,25.0,25.0,25.0,42200.0,20.3653,20.3653,20.3653,20.3653,42200.0
2014-08-15 14:20:00,25.0,25.0,25.0,25.0,51200.0,20.3653,20.3653,20.3653,20.3653,51200.0
2014-08-15 14:25:00,25.0,25.04,25.0,25.03,54000.0,20.3653,20.3979,20.3653,20.3898,54000.0
2014-08-15 14:30:00,25.03,25.05,25.02,25.03,74800.0,20.3898,20.4061,20.3816,20.3898,74800.0
2014-08-15 14:35:00,25.03,25.06,25.03,25.06,40200.0,20.3898,20.4142,20.3898,20.4142,40200.0
2014-08-15 14:40:00,25.06,25.09,25.06,25.09,54600.0,20.4142,20.4386,20.4142,20.4386,54600.0
2014-08-15 14:45:00,25.09,25.09,25.08,25.08,33200.0,20.4386,20.4386,20.4305,20.4305,33200.0
2014-08-15 14:50:00,25.08,25.08,25.07,25.08,23800.0,20.4305,20.4305,20.4224,20.4305,23800.0
2014-08-15 14:55:00,25.08,25.08,25.07,25.08,37000.0,20.4305,20.4305,20.4224,20.4305,37000.0
2014-08-15 15:00:00,25.07,25.08,25.07,25.07,58000.0,20.4224,20.4305,20.4224,20.4224,58000.0
2014-08-15 15:05:00,25.07,25.08,25.06,25.08,76400.0,20.4224,20.4305,20.4142,20.4305,76400.0
2014-08-15 15:10:00,25.08,25.08,25.07,25.08,49000.0,20.4305,20.4305,20.4224,20.4305,49000.0
2014-08-15 15:15:00,25.08,25.08,25.07,25.08,44200.0,20.4305,20.4305,20.4224,20.4305,44200.0
2014-08-15 15:20:00,25.08,25.08,25.08,25.08,25400.0,20.4305,20.4305,20.4305,20.4305,25400.0
2014-08-15 15:25:00,25.08,25.08,25.07,25.08,130000.0,20.4305,20.4305,20.4224,20.4305,130000.0
2014-08-15 15:30:00,25.08,25.08,25.07,25.08,67400.0,20.4305,20.4305,20.4224,20.4305,67400.0
2014-08-15 15:35:00,25.08,25.08,25.07,25.07,97800.0,20.4305,20.4305,20.4224,20.4224,97800.0
2014-08-15 15:40:00,25.07,25.08,25.07,25.08,54400.0,20.4224,20.4305,20.4224,20.4305,54400.0
2014-08-15 15:45:00,25.08,25.08,25.07,25.07,85200.0,20.4305,20.4305,20.4224,20.4224,85200.0
2014-08-15 15:50:00,25.07,25.1,25.07,25.1,138400.0,20.4224,20.4468,20.4224,20.4468,138400.0
2014-08-15 15:55:00,25.1,25.11,25.08,25.08,209600.0,20.4468,20.4549,20.4305,20.4305,209600.0
2014-08-18 09:30:00,25.17,25.24,25.03,25.07,118000.0,20.5038,20.5608,20.3898,20.4224,118000.0
2014-08-18 09:35:00,25.09,25.11,25.06,25.08,17200.0,20.4386,20.4549,20.4142,20.4305,17200.0
2014-08-18 09:40:00,25.07,25.07,25.05,25.05,19400.0,20.4224,20.4224,20.4061,20.4061,19400.0
2014-08-18 09:45:00,25.04,25.08,25.03,25.05,28800.0,20.3979,20.4305,20.3898,20.4061,28800.0
2014-08-18 09:50:00,25.05,25.09,25.04,25.09,44200.0,20.4061,20.4386,20.3979,20.4386,44200.0
2014-08-18 09:55:00,25.09,25.11,25.09,25.11,23400.0,20.4386,20.4549,20.4386,20.4549,23400.0
2014-08-18 10:00:00,25.11,25.16,25.11,25.15,34800.0,20.4549,20.4957,20.4549,20.4875,34800.0
2014-08-18 10:05:00,25.15,25.18,25.14,25.17,57400.0,20.4875,20.512,20.4794,20.5038,57400.0
2014-08-18 10:10:00,25.17,25.2,25.16,25.18,58800.0,20.5038,20.5283,20.4957,20.512,58800.0
2014-08-18 10:15:00,25.18,25.22,25.18,25.22,23200.0,20.512,20.5445,20.512,20.5445,23200.0
2014-08-18 10:20:00,25.22,25.23,25.2,25.21,50000.0,20.5445,20.5527,20.5283,20.5364,50000.0
2014-08-18 10:25:00,25.21,25.22,25.2,25.2,33400.0,20.5364,20.5445,20.5283,20.5283,33400.0
2014-08-18 10:30:00,25.2,25.2,25.17,25.17,28400.0,20.5283,20.5283,20.5038,20.5038,28400.0
2014-08-18 10:35:00,25.17,25.21,25.17,25.2,44200.0,20.5038,20.5364,20.5038,20.5283,44200.0
2014-08-18 10:40:00,25.2,25.21,25.18,25.2,24200.0,20.5283,20.5364,20.512,20.5283,24200.0
2014-08-18 10:45:00,25.21,25.21,25.21,25.21,17600.0,20.5364,20.5364,20.5364,20.5364,17600.0
2014-08-18 10:50:00,25.21,25.22,25.21,25.21,32800.0,20.5364,20.5445,20.5364,20.5364,32800.0
2014-08-18 10:55:00,25.22,25.22,25.2,25.2,40000.0,20.5445,20.5445,20.5283,20.5283,40000.0
2014-08-18 11:00:00,25.2,25.21,25.2,25.2,56800.0,20.5283,20.5364,20.5283,20.5283,56800.0
2014-08-18 11:05:00,25.2,25.2,25.17,25.17,49800.0,20.5283,20.5283,20.5038,20.5038,49800.0
2014-08-18 11:10:00,25.17,25.18,25.16,25.16,33800.0,20.5038,20.512,20.4957,20.4957,33800.0
2014-08-18 11:15:00,25.16,25.18,25.16,25.17,35200.0,20.4957,20.512,20.4957,20.5038,35200.0
2014-08-18 11:20:00,25.18,25.18,25.17,25.17,24000.0,20.512,20.512,20.5038,20.5038,24000.0
2014-08-18 11:25:00,25.17,25.2,25.16,25.2,37400.0,20.5038,20.5283,20.4957,20.5283,37400.0
2014-08-18 11:30:00,25.2,25.2,25.18,25.18,78000.0,20.5283,20.5283,20.512,20.512,78000.0
2014-08-18 11:35:00,25.18,25.18,25.17,25.17,25800.0,20.512,20.512,20.5038,20.5038,25800.0
2014-08-18 11:40:00,25.18,25.18,25.17,25.18,25200.0,20.512,20.512,20.5038,20.512,25200.0
2014-08-18 11:45:00,25.17,25.2,25.17,25.2,59600.0,20.5038,20.5283,20.5038,20.5283,59600.0
2014-08-18 11:50:00,25.2,25.2,25.17,25.17,42200.0,20.5283,20.5283,20.5038,20.5038,42200.0
2014-08-18 11:55:00,25.18,25.18,25.17,25.17,14400.0,20.512,20.512,20.5038,20.5038,14400.0
2014-08-18 12:00:00,25.17,25.2,25.16,25.18,108400.0,20.5038,20.5283,20.4957,20.512,108400.0
2014-08-18 12:05:00,25.18,25.2,25.17,25.18,21000.0,20.512,20.5283,20.5038,20.512,21000.0
2014-08-18 12:10:00,25.18,25.18,25.17,25.18,53600.0,20.512,20.512,20.5038,20.512,53600.0
2014-08-18 12:15:00,25.18,25.18,25.17,25.18,31800.0,20.512,20.512,20.5038,20.512,31800.0
2014-08-18 12:20:00,25.18,25.18,25.18,25.18,52800.0,20.512,20.512,20.512,20.512,52800.0
2014-08-18 12:25:00,25.18,25.19,25.17,25.17,76600.0,20.512,20.5201,20.5038,20.5038,76600.0
2014-08-18 12:30:00,25.18,25.18,25.17,25.17,33000.0,20.512,20.512,20.5038,20.5038,33000.0
2014-08-18 12:35:00,25.18,25.18,25.17,25.18,41000.0,20.512,20.512,20.5038,20.512,41000.0
2014-08-18 12:40:00,25.18,25.18,25.17,25.18,44200.0,20.512,20.512,20.5038,20.512,44200.0
2014-08-18 12:45:00,25.18,25.18,25.16,25.16,35800.0,20.512,20.512,20.4957,20.4957,35800.0
2014-08-18 12:50:00,25.16,25.17,25.16,25.16,21400.0,20.4957,20.5038,20.4957,20.4957,21400.0
2014-08-18 12:55:00,25.16,25.16,25.15,25.16,20600.0,20.4957,20.4957,20.4875,20.4957,20600.0
2014-08-18 13:00:00,25.15,25.17,25.15,25.17,31200.0,20.4875,20.5038,20.4875,20.5038,31200.0
2014-08-18 13:05:00,25.17,25.18,25.17,25.18,44000.0,20.5038,20.512,20.5038,20.512,44000.0
2014-08-18 13:10:00,25.18,25.18,25.17,25.17,21600.0,20.512,20.512,20.5038,20.5038,21600.0
2014-08-18 13:15:00,25.17,25.17,25.15,25.16,18600.0,20.5038,20.5038,20.4875,20.4957,18600.0
2014-08-18 13:20:00,25.16,25.16,25.14,25.14,35600.0,20.4957,20.4957,20.4794,20.4794,35600.0
2014-08-18 13:25:00,25.14,25.16,25.14,25.15,29200.0,20.4794,20.4957,20.4794,20.4875,29200.0
2014-08-18 13:30:00,25.15,25.16,25.14,25.15,41000.0,20.4875,20.4957,20.4794,20.4875,41000.0
2014-08-18 13:35:00,25.15,25.16,25.14,25.14,28400.0,20.4875,20.4957,20.4794,20.4794,28400.0
2014-08-18 13:40:00,25.14,25.16,25.14,25.15,47200.0,20.4794,20.4957,20.4794,20.4875,47200.0
2014-08-18 13:45:00,25.15,25.15,25.14,25.15,15600.0,20.4875,20.4875,20.4794,20.4875,15600.0
2014-08-18 13:50:00,25.15,25.15,25.13,25.13,37200.0,20.4875,20.4875,20.4712,20.4712,37200.0
2014-08-18 13:55:00,25.14,25.16,25.14,25.15,24000.0,20.4794,20.4957,20.4794,20.4875,24000.0
2014-08-18 14:00:00,25.15,25.16,25.13,25.13,40000.0,20.4875,20.4957,20.4712,20.4712,40000.0
2014-08-18 14:05:00,25.13,25.16,25.13,25.16,34000.0,20.4712,20.4957,20.4712,20.4957,34000.0
2014-08-18 14:10:00,25.16,25.16,25.16,25.16,30000.0,20.4957,20.4957,20.4957,20.4957,30000.0
2014-08-18 14:15:00,25.16,25.16,25.15,25.16,52600.0,20.4957,20.4957,20.4875,20.4957,52600.0
2014-08-18 14:20:00,25.15,25.16,25.15,25.15,33000.0,20.4875,20.4957,20.4875,20.4875,33000.0
2014-08-18 14:25:00,25.16,25.18,25.15,25.17,35800.0,20.4957,20.512,20.4875,20.5038,35800.0
2014-08-18 14:30:00,25.17,25.17,25.16,25.16,31600.0,20.5038,20.5038,20.4957,20.4957,31600.0
2014-08-18 14:35:00,25.17,25.18,25.15,25.16,70000.0,20.5038,20.512,20.4875,20.4957,70000.0
2014-08-18 14:40:00,25.16,25.16,25.15,25.15,32200.0,20.4957,20.4957,20.4875,20.4875,32200.0
2014-08-18 14:45:00,25.15,25.15,25.12,25.12,26400.0,20.4875,20.4875,20.4631,20.4631,26400.0
2014-08-18 14:50:00,25.12,25.14,25.11,25.12,73400.0,20.4631,20.4794,20.4549,20.4631,73400.0
2014-08-18 14:55:00,25.12,25.13,25.09,25.09,121600.0,20.4631,20.4712,20.4386,20.4386,121600.0
2014-08-18 15:00:00,25.09,25.1,25.09,25.1,40200.0,20.4386,20.4468,20.4386,20.4468,40200.0
2014-08-18 15:05:00,25.1,25.1,25.09,25.09,48000.0,20.4468,20.4468,20.4386,20.4386,48000.0
2014-08-18 15:10:00,25.1,25.11,25.09,25.1,35600.0,20.4468,20.4549,20.4386,20.4468,35600.0
2014-08-18 15:15:00,25.09,25.1,25.08,25.09,72000.0,20.4386,20.4468,20.4305,20.4386,72000.0
2014-08-18 15:20:00,25.1,25.11,25.09,25.1,49400.0,20.4468,20.4549,20.4386,20.4468,49400.0
2014-08-18 15:25:00,25.1,25.11,25.09,25.11,48400.0,20.4468,20.4549,20.4386,20.4549,48400.0
2014-08-18 15:30:00,25.1,25.11,25.08,25.08,119000.0,20.4468,20.4549,20.4305,20.4305,119000.0
2014-08-18 15:35:00,25.08,25.09,25.08,25.09,44200.0,20.4305,20.4386,20.4305,20.4386,44200.0
2014-08-18 15:40:00,25.09,25.1,25.08,25.09,67400.0,20.4386,20.4468,20.4305,20.4386,67400.0
2014-08-18 15:45:00,25.09,25.1,25.09,25.1,53200.0,20.4386,20.4468,20.4386,20.4468,53200.0
2014-08-18 15:50:00,25.1,25.11,25.1,25.1,120800.0,20.4468,20.4549,20.4468,20.4468,120800.0
2014-08-18 15:55:00,25.1,25.1,25.07,25.07,955400.0,20.4468,20.4468,20.4224,20.4224,955400.0
2014-08-19 09:30:00,25.11,25.23,25.1,25.22,78800.0,20.4549,20.5527,20.4468,20.5445,78800.0
2014-08-19 09:35:00,25.24,25.25,25.2,25.21,39800.0,20.5608,20.569,20.5283,20.5364,39800.0
2014-08-19 09:40:00,25.21,25.25,25.2,25.21,35200.0,20.5364,20.569,20.5283,20.5364,35200.0
2014-08-19 09:45:00,25.23,25.23,25.18,25.22,29200.0,20.5527,20.5527,20.512,20.5445,29200.0
2014-08-19 09:50:00,25.22,25.23,25.15,25.18,47000.0,20.5445,20.5527,20.4875,20.512,47000.0
2014-08-19 09:55:00,25.18,25.22,25.17,25.21,26800.0,20.512,20.5445,20.5038,20.5364,26800.0
2014-08-19 10:00:00,25.21,25.22,25.17,25.18,31200.0,20.5364,20.5445,20.5038,20.512,31200.0
2014-08-19 10:05:00,25.18,25.23,25.18,25.22,55600.0,20.512,20.5527,20.512,20.5445,55600.0
2014-08-19 10:10:00,25.22,25.23,25.21,25.23,42600.0,20.5445,20.5527,20.5364,20.5527,42600.0
2014-08-19 10:15:00,25.23,25.24,25.21,25.21,27400.0,20.5527,20.5608,20.5364,20.5364,27400.0
2014-08-19 10:20:00,25.21,25.24,25.2,25.24,103400.0,20.5364,20.5608,20.5283,20.5608,103400.0
2014-08-19 10:25:00,25.24,25.28,25.24,25.28,41800.0,20.5608,20.5934,20.5608,20.5934,41800.0
2014-08-19 10:30:00,25.28,25.28,25.24,25.24,29200.0,20.5934,20.5934,20.5608,20.5608,29200.0
2014-08-19 10:35:00,25.24,25.25,25.23,25.25,42200.0,20.5608,20.569,20.5527,20.569,42200.0
2014-08-19 10:40:00,25.25,25.25,25.21,25.21,107600.0,20.569,20.569,20.5364,20.5364,107600.0
2014-08-19 10:45:00,25.21,25.24,25.21,25.24,22200.0,20.5364,20.5608,20.5364,20.5608,22200.0
2014-08-19 10:50:00,25.24,25.24,25.23,25.24,42800.0,20.5608,20.5608,20.5527,20.5608,42800.0
2014-08-19 10:55:00,25.24,25.24,25.22,25.24,36000.0,20.5608,20.5608,20.5445,20.5608,36000.0
2014-08-19 11:00:00,25.24,25.24,25.21,25.22,57200.0,20.5608,20.5608,20.5364,20.5445,57200.0
2014-08-19 11:05:00,25.22,25.23,25.22,25.23,35800.0,20.5445,20.5527,20.5445,20.5527,35800.0
2014-08-19 11:10:00,25.22,25.25,25.22,25.25,50600.0,20.5445,20.569,20.5445,20.569,50600.0
2014-08-19 11:15:00,25.25,25.28,25.24,25.26,70400.0,20.569,20.5934,20.5608,20.5771,70400.0
2014-08-19 11:20:00,25.26,25.27,25.25,25.27,18200.0,20.5771,20.5853,20.569,20.5853,18200.0
2014-08-19 11:25:00,25.27,25.27,25.25,25.25,37600.0,20.5853,20.5853,20.569,20.569,37600.0
2014-08-19 11:30:00,25.24,25.25,25.23,25.23,30600.0,20.5608,20.569,20.5527,20.5527,30600.0
2014-08-19 11:35:00,25.23,25.25,25.23,25.25,21400.0,20.5527,20.569,20.5527,20.569,21400.0
2014-08-19 11:40:00,25.25,25.25,25.25,25.25,44200.0,20.569,20.569,20.569,20.569,44200.0
2014-08-19 11:45:00,25.25,25.25,25.23,25.24,25000.0,20.569,20.569,20.5527,20.5608,25000.0
2014-08-19 11:50:00,25.24,25.25,25.23,25.25,33400.0,20.5608,20.569,20.5527,20.569,33400.0
2014-08-19 11:55:00,25.24,25.25,25.23,25.24,33800.0,20.5608,20.569,20.5527,20.5608,33800.0
2014-08-19 12:00:00,25.24,25.25,25.23,25.24,53800.0,20.5608,20.569,20.5527,20.5608,53800.0
2014-08-19 12:05:00,25.24,25.24,25.21,25.21,31600.0,20.5608,20.5608,20.5364,20.5364,31600.0
2014-08-19 12:10:00,25.21,25.21,25.21,25.21,24800.0,20.5364,20.5364,20.5364,20.5364,24800.0
2014-08-19 12:15:00,25.21,25.23,25.2,25.21,38600.0,20.5364,20.5527,20.5283,20.5364,38600.0
2014-08-19 12:20:00,25.2,25.2,25.18,25.18,28200.0,20.5283,20.5283,20.512,20.512,28200.0
2014-08-19 12:25:00,25.18,25.21,25.18,25.2,37800.0,20.512,20.5364,20.512,20.5283,37800.0
2014-08-19 12:30:00,25.2,25.23,25.2,25.23,36800.0,20.5283,20.5527,20.5283,20.5527,36800.0
2014-08-19 12:35:00,25.22,25.23,25.21,25.21,22800.0,20.5445,20.5527,20.5364,20.5364,22800.0
2014-08-19 12:40:00,25.21,25.22,25.21,25.21,21400.0,20.5364,20.5445,20.5364,20.5364,21400.0
2014-08-19 12:45:00,25.21,25.23,25.21,25.22,136800.0,20.5364,20.5527,20.5364,20.5445,136800.0
2014-08-19 12:50:00,25.21,25.23,25.21,25.21,85200.0,20.5364,20.5527,20.5364,20.5364,85200.0
2014-08-19 12:55:00,25.21,25.23,25.21,25.23,21400.0,20.5364,20.5527,20.5364,20.5527,21400.0
2014-08-19 13:00:00,25.23,25.23,25.23,25.23,12800.0,20.5527,20.5527,20.5527,20.5527,12800.0
2014-08-19 13:05:00,25.23,25.23,25.19,25.2,62400.0,20.5527,20.5527,20.5201,20.5283,62400.0
2014-08-19 13:10:00,25.19,25.19,25.11,25.11,128800.0,20.5201,20.5201,20.4549,20.4549,128800.0
2014-08-19 13:15:00,25.11,25.12,25.08,25.12,213600.0,20.4549,20.4631,20.4305,20.4631,213600.0
2014-08-19 13:20:00,25.12,25.13,25.09,25.09,75800.0,20.4631,20.4712,20.4386,20.4386,75800.0
2014-08-19 13:25:00,25.09,25.14,25.08,25.14,76800.0,20.4386,20.4794,20.4305,20.4794,76800.0
2014-08-19 13:30:00,25.13,25.16,25.13,25.16,28600.0,20.4712,20.4957,20.4712,20.4957,28600.0
2014-08-19 13:35:00,25.17,25.17,25.16,25.16,31400.0,20.5038,20.5038,20.4957,20.4957,31400.0
2014-08-19 13:40:00,25.17,25.18,25.15,25.18,49800.0,20.5038,20.512,20.4875,20.512,49800.0
2014-08-19 13:45:00,25.18,25.18,25.17,25.18,17400.0,20.512,20.512,20.5038,20.512,17400.0
2014-08-19 13:50:00,25.18,25.21,25.18,25.21,22600.0,20.512,20.5364,20.512,20.5364,22600.0
2014-08-19 13:55:00,25.21,25.23,25.19,25.23,38800.0,20.5364,20.5527,20.5201,20.5527,38800.0
2014-08-19 14:00:00,25.23,25.25,25.22,25.25,44000.0,20.5527,20.569,20.5445,20.569,44000.0
2014-08-19 14:05:00,25.25,25.27,25.25,25.26,45000.0,20.569,20.5853,20.569,20.5771,45000.0
2014-08-19 14:10:00,25.25,25.27,25.25,25.27,27600.0,20.569,20.5853,20.569,20.5853,27600.0
2014-08-19 14:15:00,25.27,25.27,25.25,25.27,30200.0,20.5853,20.5853,20.569,20.5853,30200.0
2014-08-19 14:20:00,25.27,25.28,25.25,25.28,44800.0,20.5853,20.5934,20.569,20.5934,44800.0
2014-08-19 14:25:00,25.27,25.29,25.25,25.25,46600.0,20.5853,20.6016,20.569,20.569,46600.0
2014-08-19 14:30:00,25.26,25.28,25.25,25.28,25200.0,20.5771,20.5934,20.569,20.5934,25200.0
2014-08-19 14:35:00,25.28,25.28,25.26,25.27,31800.0,20.5934,20.5934,20.5771,20.5853,31800.0
2014-08-19 14:40:00,25.27,25.27,25.26,25.27,26600.0,20.5853,20.5853,20.5771,20.5853,26600.0
2014-08-19 14:45:00,25.27,25.27,25.26,25.26,40600.0,20.5853,20.5853,20.5771,20.5771,40600.0
2014-08-19 14:50:00,25.27,25.27,25.26,25.26,33400.0,20.5853,20.5853,20.5771,20.5771,33400.0
2014-08-19 14:55:00,25.26,25.27,25.24,25.25,73600.0,20.5771,20.5853,20.5608,20.569,73600.0
2014-08-19 15:00:00,25.25,25.26,25.25,25.25,44400.0,20.569,20.5771,20.569,20.569,44400.0
2014-08-19 15:05:00,25.25,25.26,25.23,25.23,57400.0,20.569,20.5771,20.5527,20.5527,57400.0
2014-08-19 15:10:00,25.22,25.22,25.11,25.11,468000.0,20.5445,20.5445,20.4549,20.4549,468000.0
2014-08-19 15:15:00,25.11,25.13,25.1,25.1,244400.0,20.4549,20.4712,20.4468,20.4468,244400.0
2014-08-19 15:20:00,25.1,25.1,25.05,25.05,219200.0,20.4468,20.4468,20.4061,20.4061,219200.0
2014-08-19 15:25:00,25.05,25.05,24.99,25.0,435400.0,20.4061,20.4061,20.3572,20.3653,435400.0
2014-08-19 15:30:00,25.0,25.12,25.0,25.12,356200.0,20.3653,20.4631,20.3653,20.4631,356200.0
2014-08-19 15:35:00,25.12,25.15,25.11,25.15,145000.0,20.4631,20.4875,20.4549,20.4875,145000.0
2014-08-19 15:40:00,25.15,25.18,25.15,25.18,123400.0,20.4875,20.512,20.4875,20.512,123400.0
2014-08-19 15:45:00,25.18,25.21,25.16,25.2,284800.0,20.512,20.5364,20.4957,20.5283,284800.0
2014-08-19 15:50:00,25.2,25.22,25.18,25.21,132600.0,20.5283,20.5445,20.512,20.5364,132600.0
2014-08-19 15:55:00,25.21,25.23,25.2,25.2,169200.0,20.5364,20.5527,20.5283,20.5283,169200.0
2014-08-20 09:30:00,25.22,25.27,25.15,25.27,69400.0,20.5445,20.5853,20.4875,20.5853,69400.0
2014-08-20 09:35:00,25.25,25.25,25.19,25.24,13200.0,20.569,20.569,20.5201,20.5608,13200.0
2014-08-20 09:40:00,25.24,25.24,25.16,25.19,17400.0,20.5608,20.5608,20.4957,20.5201,17400.0
2014-08-20 09:45:00,25.19,25.19,25.12,25.14,16600.0,20.5201,20.5201,20.4631,20.4794,16600.0
2014-08-20 09:50:00,25.14,25.16,25.13,25.16,32600.0,20.4794,20.4957,20.4712,20.4957,32600.0
2014-08-20 09:55:00,25.16,25.17,25.15,25.15,21600.0,20.4957,20.5038,20.4875,20.4875,21600.0
2014-08-20 10:00:00,25.15,25.15,25.05,25.08,153800.0,20.4875,20.4875,20.4061,20.4305,153800.0
2014-08-20 10:05:00,25.08,25.11,25.07,25.07,52400.0,20.4305,20.4549,20.4224,20.4224,52400.0
2014-08-20 10:10:00,25.07,25.08,25.02,25.04,69800.0,20.4224,20.4305,20.3816,20.3979,69800.0
2014-08-20 10:15:00,25.05,25.08,25.05,25.08,47800.0,20.4061,20.4305,20.4061,20.4305,47800.0
2014-08-20 10:20:00,25.07,25.08,25.07,25.08,19600.0,20.4224,20.4305,20.4224,20.4305,19600.0
2014-08-20 10:25:00,25.07,25.08,25.04,25.04,46200.0,20.4224,20.4305,20.3979,20.3979,46200.0
2014-08-20 10:30:00,25.05,25.06,25.03,25.03,92000.0,20.4061,20.4142,20.3898,20.3898,92000.0
2014-08-20 10:35:00,25.03,25.04,25.02,25.03,73200.0,20.3898,20.3979,20.3816,20.3898,73200.0
2014-08-20 10:40:00,25.03,25.03,25.01,25.01,34400.0,20.3898,20.3898,20.3735,20.3735,34400.0
2014-08-20 10:45:00,25.02,25.06,25.01,25.06,57400.0,20.3816,20.4142,20.3735,20.4142,57400.0
2014-08-20 10:50:00,25.06,25.09,25.06,25.09,15000.0,20.4142,20.4386,20.4142,20.4386,15000.0
2014-08-20 10:55:00,25.09,25.1,25.06,25.08,56600.0,20.4386,20.4468,20.4142,20.4305,56600.0
2014-08-20 11:00:00,25.09,25.09,25.07,25.07,38400.0,20.4386,20.4386,20.4224,20.4224,38400.0
2014-08-20 11:05:00,25.08,25.11,25.08,25.11,59600.0,20.4305,20.4549,20.4305,20.4549,59600.0
2014-08-20 11:10:00,25.1,25.11,25.1,25.11,48200.0,20.4468,20.4549,20.4468,20.4549,48200.0
2014-08-20 11:15:00,25.11,25.11,25.1,25.1,20600.0,20.4549,20.4549,20.4468,20.4468,20600.0
2014-08-20 11:20:00,25.1,25.11,25.09,25.11,36600.0,20.4468,20.4549,20.4386,20.4549,36600.0
2014-08-20 11:25:00,25.11,25.14,25.1,25.1,63600.0,20.4549,20.4794,20.4468,20.4468,63600.0
2014-08-20 11:30:00,25.1,25.13,25.09,25.11,103200.0,20.4468,20.4712,20.4386,20.4549,103200.0
2014-08-20 11:35:00,25.12,25.15,25.12,25.13,19000.0,20.4631,20.4875,20.4631,20.4712,19000.0
2014-08-20 11:40:00,25.13,25.14,25.11,25.11,40200.0,20.4712,20.4794,20.4549,20.4549,40200.0
2014-08-20 11:45:00,25.11,25.12,25.11,25.11,33000.0,20.4549,20.4631,20.4549,20.4549,33000.0
2014-08-20 11:50:00,25.12,25.16,25.12,25.14,23200.0,20.4631,20.4957,20.4631,20.4794,23200.0
2014-08-20 11:55:00,25.14,25.15,25.14,25.15,13400.0,20.4794,20.4875,20.4794,20.4875,13400.0
2014-08-20 12:00:00,25.15,25.15,25.12,25.13,35000.0,20.4875,20.4875,20.4631,20.4712,35000.0
2014-08-20 12:05:00,25.13,25.16,25.13,25.16,34000.0,20.4712,20.4957,20.4712,20.4957,34000.0
2014-08-20 12:10:00,25.15,25.16,25.14,25.15,24000.0,20.4875,20.4957,20.4794,20.4875,24000.0
2014-08-20 12:15:00,25.14,25.16,25.14,25.16,18800.0,20.4794,20.4957,20.4794,20.4957,18800.0
2014-08-20 12:20:00,25.16,25.18,25.15,25.18,25200.0,20.4957,20.512,20.4875,20.512,25200.0
2014-08-20 12:25:00,25.18,25.18,25.17,25.18,14800.0,20.512,20.512,20.5038,20.512,14800.0
2014-08-20 12:30:00,25.18,25.19,25.18,25.18,25200.0,20.512,20.5201,20.512,20.512,25200.0
2014-08-20 12:35:00,25.18,25.2,25.18,25.19,20800.0,20.512,20.5283,20.512,20.5201,20800.0
2014-08-20 12:40:00,25.19,25.2,25.19,25.2,21400.0,20.5201,20.5283,20.5201,20.5283,21400.0
2014-08-20 12:45:00,25.19,25.19,25.18,25.18,16600.0,20.5201,20.5201,20.512,20.512,16600.0
2014-08-20 12:50:00,25.17,25.17,25.16,25.17,26000.0,20.5038,20.5038,20.4957,20.5038,26000.0
2014-08-20 12:55:00,25.17,25.17,25.16,25.17,17200.0,20.5038,20.5038,20.4957,20.5038,17200.0
2014-08-20 13:00:00,25.17,25.18,25.17,25.18,42000.0,20.5038,20.512,20.5038,20.512,42000.0
2014-08-20 13:05:00,25.18,25.21,25.18,25.21,21200.0,20.512,20.5364,20.512,20.5364,21200.0
2014-08-20 13:10:00,25.21,25.22,25.2,25.21,31200.0,20.5364,20.5445,20.5283,20.5364,31200.0
2014-08-20 13:15:00,25.21,25.24,25.21,25.23,26800.0,20.5364,20.5608,20.5364,20.5527,26800.0
2014-08-20 13:20:00,25.24,25.24,25.23,25.24,23200.0,20.5608,20.5608,20.5527,20.5608,23200.0
2014-08-20 13:25:00,25.24,25.25,25.23,25.24,20600.0,20.5608,20.569,20.5527,20.5608,20600.0
2014-08-20 13:30:00,25.24,25.25,25.24,25.25,13800.0,20.5608,20.569,20.5608,20.569,13800.0
2014-08-20 13:35:00,25.25,25.25,25.23,25.24,28000.0,20.569,20.569,20.5527,20.5608,28000.0
2014-08-20 13:40:00,25.24,25.25,25.24,25.25,27200.0,20.5608,20.569,20.5608,20.569,27200.0
2014-08-20 13:45:00,25.25,25.25,25.24,25.25,17200.0,20.569,20.569,20.5608,20.569,17200.0
2014-08-20 13:50:00,25.25,25.27,25.24,25.24,41000.0,20.569,20.5853,20.5608,20.5608,41000.0
2014-08-20 13:55:00,25.24,25.25,25.24,25.25,13000.0,20.5608,20.569,20.5608,20.569,13000.0
2014-08-20 14:00:00,25.25,25.25,25.18,25.18,48600.0,20.569,20.569,20.512,20.512,48600.0
2014-08-20 14:05:00,25.18,25.21,25.15,25.18,31600.0,20.512,20.5364,20.4875,20.512,31600.0
2014-08-20 14:10:00,25.19,25.22,25.16,25.16,34400.0,20.5201,20.5445,20.4957,20.4957,34400.0
2014-08-20 14:15:00,25.16,25.21,25.15,25.21,34400.0,20.4957,20.5364,20.4875,20.5364,34400.0
2014-08-20 14:20:00,25.21,25.22,25.2,25.2,21200.0,20.5364,20.5445,20.5283,20.5283,21200.0
2014-08-20 14:25:00,25.21,25.22,25.21,25.21,24800.0,20.5364,20.5445,20.5364,20.5364,24800.0
2014-08-20 14:30:00,25.21,25.24,25.21,25.23,19200.0,20.5364,20.5608,20.5364,20.5527,19200.0
2014-08-20 14:35:00,25.23,25.24,25.22,25.22,32200.0,20.5527,20.5608,20.5445,20.5445,32200.0
2014-08-20 14:40:00,25.23,25.23,25.22,25.22,23800.0,20.5527,20.5527,20.5445,20.5445,23800.0
2014-08-20 14:45:00,25.22,25.24,25.21,25.23,41800.0,20.5445,20.5608,20.5364,20.5527,41800.0
2014-08-20 14:50:00,25.24,25.25,25.24,25.25,25400.0,20.5608,20.569,20.5608,20.569,25400.0
2014-08-20 14:55:00,25.25,25.26,25.24,25.24,28400.0,20.569,20.5771,20.5608,20.5608,28400.0
2014-08-20 15:00:00,25.24,25.25,25.24,25.24,42200.0,20.5608,20.569,20.5608,20.5608,42200.0
2014-08-20 15:05:00,25.24,25.27,25.24,25.26,66800.0,20.5608,20.5853,20.5608,20.5771,66800.0
2014-08-20 15:10:00,25.27,25.28,25.25,25.25,39000.0,20.5853,20.5934,20.569,20.569,39000.0
2014-08-20 15:15:00,25.25,25.27,25.25,25.27,28800.0,20.569,20.5853,20.569,20.5853,28800.0
2014-08-20 15:20:00,25.26,25.27,25.25,25.25,35400.0,20.5771,20.5853,20.569,20.569,35400.0
2014-08-20 15:25:00,25.25,25.26,25.25,25.25,36200.0,20.569,20.5771,20.569,20.569,36200.0
2014-08-20 15:30:00,25.25,25.26,25.24,25.25,50000.0,20.569,20.5771,20.5608,20.569,50000.0
2014-08-20 15:35:00,25.25,25.27,25.25,25.27,60800.0,20.569,20.5853,20.569,20.5853,60800.0
2014-08-20 15:40:00,25.27,25.29,25.27,25.29,62200.0,20.5853,20.6016,20.5853,20.6016,62200.0
2014-08-20 15:45:00,25.29,25.29,25.27,25.27,118000.0,20.6016,20.6016,20.5853,20.5853,118000.0
2014-08-20 15:50:00,25.27,25.28,25.27,25.28,66600.0,20.5853,20.5934,20.5853,20.5934,66600.0
2014-08-20 15:55:00,25.28,25.28,25.25,25.26,192000.0,20.5934,20.5934,20.569,20.5771,192000.0
2014-08-21 09:30:00,25.27,25.29,25.23,25.23,89600.0,20.5853,20.6016,20.5527,20.5527,89600.0
2014-08-21 09:35:00,25.24,25.28,25.24,25.27,13600.0,20.5608,20.5934,20.5608,20.5853,13600.0
2014-08-21 09:40:00,25.27,25.29,25.26,25.28,14000.0,20.5853,20.6016,20.5771,20.5934,14000.0
2014-08-21 09:45:00,25.29,25.31,25.28,25.29,34400.0,20.6016,20.6179,20.5934,20.6016,34400.0
2014-08-21 09:50:00,25.29,25.3,25.27,25.27,37200.0,20.6016,20.6097,20.5853,20.5853,37200.0
2014-08-21 09:55:00,25.27,25.3,25.27,25.3,26000.0,20.5853,20.6097,20.5853,20.6097,26000.0
2014-08-21 10:00:00,25.3,25.3,25.27,25.29,50000.0,20.6097,20.6097,20.5853,20.6016,50000.0
2014-08-21 10:05:00,25.29,25.29,25.27,25.28,46200.0,20.6016,20.6016,20.5853,20.5934,46200.0
2014-08-21 10:10:00,25.28,25.3,25.27,25.28,63400.0,20.5934,20.6097,20.5853,20.5934,63400.0
2014-08-21 10:15:00,25.28,25.35,25.28,25.35,84200.0,20.5934,20.6504,20.5934,20.6504,84200.0
2014-08-21 10:20:00,25.35,25.36,25.34,25.36,33400.0,20.6504,20.6586,20.6423,20.6586,33400.0
2014-08-21 10:25:00,25.36,25.36,25.32,25.32,36200.0,20.6586,20.6586,20.626,20.626,36200.0
2014-08-21 10:30:00,25.32,25.32,25.3,25.3,28400.0,20.626,20.626,20.6097,20.6097,28400.0
2014-08-21 10:35:00,25.3,25.34,25.3,25.32,58000.0,20.6097,20.6423,20.6097,20.626,58000.0
2014-08-21 10:40:00,25.32,25.33,25.29,25.29,29000.0,20.626,20.6342,20.6016,20.6016,29000.0
2014-08-21 10:45:00,25.29,25.29,25.25,25.25,36800.0,20.6016,20.6016,20.569,20.569,36800.0
2014-08-21 10:50:00,25.25,25.28,25.24,25.28,36400.0,20.569,20.5934,20.5608,20.5934,36400.0
2014-08-21 10:55:00,25.29,25.3,25.26,25.26,36400.0,20.6016,20.6097,20.5771,20.5771,36400.0
2014-08-21 11:00:00,25.26,25.3,25.25,25.3,27600.0,20.5771,20.6097,20.569,20.6097,27600.0
2014-08-21 11:05:00,25.3,25.3,25.27,25.27,17800.0,20.6097,20.6097,20.5853,20.5853,17800.0
2014-08-21 11:10:00,25.27,25.3,25.27,25.29,32000.0,20.5853,20.6097,20.5853,20.6016,32000.0
2014-08-21 11:15:00,25.28,25.28,25.27,25.27,28400.0,20.5934,20.5934,20.5853,20.5853,28400.0
2014-08-21 11:20:00,25.27,25.28,25.25,25.27,19800.0,20.5853,20.5934,20.569,20.5853,19800.0
2014-08-21 11:25:00,25.27,25.29,25.25,25.28,20800.0,20.5853,20.6016,20.569,20.5934,20800.0
2014-08-21 11:30:00,25.27,25.28,25.25,25.25,55800.0,20.5853,20.5934,20.569,20.569,55800.0
2014-08-21 11:35:00,25.25,25.25,25.21,25.22,28600.0,20.569,20.569,20.5364,20.5445,28600.0
2014-08-21 11:40:00,25.22,25.23,25.21,25.23,27800.0,20.5445,20.5527,20.5364,20.5527,27800.0
2014-08-21 11:45:00,25.23,25.25,25.22,25.24,113400.0,20.5527,20.569,20.5445,20.5608,113400.0
2014-08-21 11:50:00,25.24,25.25,25.23,25.24,41200.0,20.5608,20.569,20.5527,20.5608,41200.0
2014-08-21 11:55:00,25.24,25.25,25.23,25.24,59400.0,20.5608,20.569,20.5527,20.5608,59400.0
2014-08-21 12:00:00,25.23,25.24,25.23,25.24,27600.0,20.5527,20.5608,20.5527,20.5608,27600.0
2014-08-21 12:05:00,25.24,25.27,25.24,25.25,33000.0,20.5608,20.5853,20.5608,20.569,33000.0
2014-08-21 12:10:00,25.25,25.25,25.24,25.25,29200.0,20.569,20.569,20.5608,20.569,29200.0
2014-08-21 12:15:00,25.25,25.28,25.25,25.28,24000.0,20.569,20.5934,20.569,20.5934,24000.0
2014-08-21 12:20:00,25.28,25.28,25.25,25.27,29000.0,20.5934,20.5934,20.569,20.5853,29000.0
2014-08-21 12:25:00,25.27,25.28,25.25,25.27,31200.0,20.5853,20.5934,20.569,20.5853,31200.0
2014-08-21 12:30:00,25.27,25.28,25.27,25.27,16000.0,20.5853,20.5934,20.5853,20.5853,16000.0
2014-08-21 12:35:00,25.27,25.28,25.25,25.28,28600.0,20.5853,20.5934,20.569,20.5934,28600.0
2014-08-21 12:40:00,25.28,25.29,25.27,25.28,39800.0,20.5934,20.6016,20.5853,20.5934,39800.0
2014-08-21 12:45:00,25.28,25.29,25.27,25.28,26600.0,20.5934,20.6016,20.5853,20.5934,26600.0
2014-08-21 12:50:00,25.28,25.29,25.26,25.27,19200.0,20.5934,20.6016,20.5771,20.5853,19200.0
2014-08-21 12:55:00,25.27,25.29,25.27,25.29,25200.0,20.5853,20.6016,20.5853,20.6016,25200.0
2014-08-21 13:00:00,25.28,25.28,25.27,25.27,18600.0,20.5934,20.5934,20.5853,20.5853,18600.0
2014-08-21 13:05:00,25.27,25.3,25.27,25.3,46000.0,20.5853,20.6097,20.5853,20.6097,46000.0
2014-08-21 13:10:00,25.29,25.3,25.28,25.3,28000.0,20.6016,20.6097,20.5934,20.6097,28000.0
2014-08-21 13:15:00,25.3,25.32,25.3,25.32,28400.0,20.6097,20.626,20.6097,20.626,28400.0
2014-08-21 13:20:00,25.32,25.33,25.32,25.33,28000.0,20.626,20.6342,20.626,20.6342,28000.0
2014-08-21 13:25:00,25.33,25.34,25.31,25.33,30800.0,20.6342,20.6423,20.6179,20.6342,30800.0
2014-08-21 13:30:00,25.33,25.34,25.31,25.33,59400.0,20.6342,20.6423,20.6179,20.6342,59400.0
2014-08-21 13:35:00,25.32,25.33,25.31,25.31,54600.0,20.626,20.6342,20.6179,20.6179,54600.0
2014-08-21 13:40:00,25.31,25.33,25.3,25.32,60800.0,20.6179,20.6342,20.6097,20.626,60800.0
2014-08-21 13:45:00,25.32,25.32,25.3,25.3,37200.0,20.626,20.626,20.6097,20.6097,37200.0
2014-08-21 13:50:00,25.3,25.31,25.3,25.31,24200.0,20.6097,20.6179,20.6097,20.6179,24200.0
2014-08-21 13:55:00,25.31,25.31,25.29,25.3,25000.0,20.6179,20.6179,20.6016,20.6097,25000.0
2014-08-21 14:00:00,25.3,25.3,25.28,25.29,23600.0,20.6097,20.6097,20.5934,20.6016,23600.0
2014-08-21 14:05:00,25.29,25.29,25.27,25.28,46200.0,20.6016,20.6016,20.5853,20.5934,46200.0
2014-08-21 14:10:00,25.29,25.29,25.28,25.29,24400.0,20.6016,20.6016,20.5934,20.6016,24400.0
2014-08-21 14:15:00,25.29,25.3,25.29,25.3,20000.0,20.6016,20.6097,20.6016,20.6097,20000.0
2014-08-21 14:20:00,25.3,25.31,25.29,25.3,22400.0,20.6097,20.6179,20.6016,20.6097,22400.0
2014-08-21 14:25:00,25.3,25.3,25.28,25.28,34800.0,20.6097,20.6097,20.5934,20.5934,34800.0
2014-08-21 14:30:00,25.28,25.29,25.27,25.29,29400.0,20.5934,20.6016,20.5853,20.6016,29400.0
2014-08-21 14:35:00,25.29,25.31,25.28,25.3,32800.0,20.6016,20.6179,20.5934,20.6097,32800.0
2014-08-21 14:40:00,25.3,25.3,25.29,25.3,23600.0,20.6097,20.6097,20.6016,20.6097,23600.0
2014-08-21 14:45:00,25.29,25.31,25.29,25.3,36200.0,20.6016,20.6179,20.6016,20.6097,36200.0
2014-08-21 14:50:00,25.3,25.32,25.3,25.31,40600.0,20.6097,20.626,20.6097,20.6179,40600.0
2014-08-21 14:55:00,25.31,25.31,25.29,25.29,25800.0,20.6179,20.6179,20.6016,20.6016,25800.0
2014-08-21 15:00:00,25.29,25.3,25.27,25.27,49400.0,20.6016,20.6097,20.5853,20.5853,49400.0
2014-08-21 15:05:00,25.27,25.27,25.26,25.27,52800.0,20.5853,20.5853,20.5771,20.5853,52800.0
2014-08-21 15:10:00,25.26,25.29,25.26,25.28,34000.0,20.5771,20.6016,20.5771,20.5934,34000.0
2014-08-21 15:15:00,25.28,25.28,25.25,25.27,38400.0,20.5934,20.5934,20.569,20.5853,38400.0
2014-08-21 15:20:00,25.27,25.28,25.27,25.28,30800.0,20.5853,20.5934,20.5853,20.5934,30800.0
2014-08-21 15:25:00,25.28,25.28,25.27,25.27,30400.0,20.5934,20.5934,20.5853,20.5853,30400.0
2014-08-21 15:30:00,25.28,25.29,25.26,25.26,51400.0,20.5934,20.6016,20.5771,20.5771,51400.0
2014-08-21 15:35:00,25.26,25.26,25.25,25.25,64400.0,20.5771,20.5771,20.569,20.569,64400.0
2014-08-21 15:40:00,25.25,25.27,25.24,25.25,75000.0,20.569,20.5853,20.5608,20.569,75000.0
2014-08-21 15:45:00,25.25,25.25,25.24,25.25,77200.0,20.569,20.569,20.5608,20.569,77200.0
2014-08-21 15:50:00,25.25,25.25,25.23,25.24,56600.0,20.569,20.569,20.5527,20.5608,56600.0
2014-08-21 15:55:00,25.24,25.25,25.23,25.23,105600.0,20.5608,20.569,20.5527,20.5527,105600.0
2014-08-22 09:30:00,25.23,25.27,25.23,25.24,90200.0,20.5527,20.5853,20.5527,20.5608,90200.0
2014-08-22 09:35:00,25.24,25.25,25.21,25.24,17600.0,20.5608,20.569,20.5364,20.5608,17600.0
2014-08-22 09:40:00,25.24,25.24,25.18,25.18,22200.0,20.5608,20.5608,20.512,20.512,22200.0
2014-08-22 09:45:00,25.18,25.2,25.17,25.18,23600.0,20.512,20.5283,20.5038,20.512,23600.0
2014-08-22 09:50:00,25.18,25.22,25.17,25.2,30800.0,20.512,20.5445,20.5038,20.5283,30800.0
2014-08-22 09:55:00,25.2,25.21,25.18,25.2,19200.0,20.5283,20.5364,20.512,20.5283,19200.0
2014-08-22 10:00:00,25.2,25.21,25.17,25.18,62800.0,20.5283,20.5364,20.5038,20.512,62800.0
2014-08-22 10:05:00,25.18,25.22,25.18,25.22,61400.0,20.512,20.5445,20.512,20.5445,61400.0
2014-08-22 10:10:00,25.21,25.26,25.21,25.24,39000.0,20.5364,20.5771,20.5364,20.5608,39000.0
2014-08-22 10:15:00,25.24,25.26,25.22,25.23,34200.0,20.5608,20.5771,20.5445,20.5527,34200.0
2014-08-22 10:20:00,25.23,25.23,25.2,25.2,21600.0,20.5527,20.5527,20.5283,20.5283,21600.0
2014-08-22 10:25:00,25.21,25.24,25.2,25.24,21800.0,20.5364,20.5608,20.5283,20.5608,21800.0
2014-08-22 10:30:00,25.24,25.25,25.21,25.21,38000.0,20.5608,20.569,20.5364,20.5364,38000.0
2014-08-22 10:35:00,25.2,25.21,25.16,25.17,29600.0,20.5283,20.5364,20.4957,20.5038,29600.0
2014-08-22 10:40:00,25.17,25.18,25.14,25.16,38600.0,20.5038,20.512,20.4794,20.4957,38600.0
2014-08-22 10:45:00,25.16,25.17,25.15,25.16,25800.0,20.4957,20.5038,20.4875,20.4957,25800.0
2014-08-22 10:50:00,25.15,25.16,25.14,25.15,21200.0,20.4875,20.4957,20.4794,20.4875,21200.0
2014-08-22 10:55:00,25.15,25.15,25.11,25.11,30000.0,20.4875,20.4875,20.4549,20.4549,30000.0
2014-08-22 11:00:00,25.11,25.15,25.1,25.15,33800.0,20.4549,20.4875,20.4468,20.4875,33800.0
2014-08-22 11:05:00,25.14,25.18,25.1,25.17,38800.0,20.4794,20.512,20.4468,20.5038,38800.0
2014-08-22 11:10:00,25.17,25.2,25.17,25.2,33400.0,20.5038,20.5283,20.5038,20.5283,33400.0
2014-08-22 11:15:00,25.2,25.21,25.18,25.2,42400.0,20.5283,20.5364,20.512,20.5283,42400.0
2014-08-22 11:20:00,25.2,25.21,25.18,25.2,39600.0,20.5283,20.5364,20.512,20.5283,39600.0
2014-08-22 11:25:00,25.2,25.22,25.2,25.21,43000.0,20.5283,20.5445,20.5283,20.5364,43000.0
2014-08-22 11:30:00,25.21,25.21,25.18,25.2,34800.0,20.5364,20.5364,20.512,20.5283,34800.0
2014-08-22 11:35:00,25.2,25.21,25.18,25.2,43400.0,20.5283,20.5364,20.512,20.5283,43400.0
2014-08-22 11:40:00,25.21,25.23,25.2,25.21,64800.0,20.5364,20.5527,20.5283,20.5364,64800.0
2014-08-22 11:45:00,25.21,25.23,25.21,25.23,41600.0,20.5364,20.5527,20.5364,20.5527,41600.0
2014-08-22 11:50:00,25.23,25.23,25.21,25.22,95200.0,20.5527,20.5527,20.5364,20.5445,95200.0
2014-08-22 11:55:00,25.21,25.23,25.21,25.23,67000.0,20.5364,20.5527,20.5364,20.5527,67000.0
2014-08-22 12:00:00,25.22,25.23,25.2,25.2,47800.0,20.5445,20.5527,20.5283,20.5283,47800.0
2014-08-22 12:05:00,25.2,25.23,25.2,25.23,96800.0,20.5283,20.5527,20.5283,20.5527,96800.0
2014-08-22 12:10:00,25.23,25.24,25.22,25.23,33200.0,20.5527,20.5608,20.5445,20.5527,33200.0
2014-08-22 12:15:00,25.23,25.25,25.23,25.24,30200.0,20.5527,20.569,20.5527,20.5608,30200.0
2014-08-22 12:20:00,25.24,25.26,25.24,25.25,21200.0,20.5608,20.5771,20.5608,20.569,21200.0
2014-08-22 12:25:00,25.25,25.27,25.25,25.26,43600.0,20.569,20.5853,20.569,20.5771,43600.0
2014-08-22 12:30:00,25.27,25.27,25.25,25.27,27800.0,20.5853,20.5853,20.569,20.5853,27800.0
2014-08-22 12:35:00,25.27,25.28,25.25,25.27,39800.0,20.5853,20.5934,20.569,20.5853,39800.0
2014-08-22 12:40:00,25.26,25.28,25.25,25.28,24000.0,20.5771,20.5934,20.569,20.5934,24000.0
2014-08-22 12:45:00,25.28,25.28,25.27,25.28,24000.0,20.5934,20.5934,20.5853,20.5934,24000.0
2014-08-22 12:50:00,25.27,25.29,25.27,25.29,38000.0,20.5853,20.6016,20.5853,20.6016,38000.0
2014-08-22 12:55:00,25.29,25.32,25.28,25.31,66000.0,20.6016,20.626,20.5934,20.6179,66000.0
2014-08-22 13:00:00,25.31,25.32,25.3,25.31,36400.0,20.6179,20.626,20.6097,20.6179,36400.0
2014-08-22 13:05:00,25.31,25.33,25.31,25.33,26400.0,20.6179,20.6342,20.6179,20.6342,26400.0
2014-08-22 13:10:00,25.33,25.33,25.3,25.3,47200.0,20.6342,20.6342,20.6097,20.6097,47200.0
2014-08-22 13:15:00,25.31,25.34,25.31,25.33,33000.0,20.6179,20.6423,20.6179,20.6342,33000.0
2014-08-22 13:20:00,25.33,25.33,25.32,25.32,10800.0,20.6342,20.6342,20.626,20.626,10800.0
2014-08-22 13:25:00,25.33,25.34,25.32,25.33,31400.0,20.6342,20.6423,20.626,20.6342,31400.0
2014-08-22 13:30:00,25.33,25.33,25.32,25.33,23000.0,20.6342,20.6342,20.626,20.6342,23000.0
2014-08-22 13:35:00,25.32,25.33,25.31,25.31,34000.0,20.626,20.6342,20.6179,20.6179,34000.0
2014-08-22 13:40:00,25.31,25.31,25.3,25.31,26000.0,20.6179,20.6179,20.6097,20.6179,26000.0
2014-08-22 13:45:00,25.31,25.31,25.3,25.3,18400.0,20.6179,20.6179,20.6097,20.6097,18400.0
2014-08-22 13:50:00,25.31,25.31,25.3,25.3,30200.0,20.6179,20.6179,20.6097,20.6097,30200.0
2014-08-22 13:55:00,25.3,25.3,25.27,25.27,24000.0,20.6097,20.6097,20.5853,20.5853,24000.0
2014-08-22 14:00:00,25.28,25.28,25.27,25.27,17400.0,20.5934,20.5934,20.5853,20.5853,17400.0
2014-08-22 14:05:00,25.27,25.28,25.26,25.28,36000.0,20.5853,20.5934,20.5771,20.5934,36000.0
2014-08-22 14:10:00,25.28,25.29,25.28,25.28,20200.0,20.5934,20.6016,20.5934,20.5934,20200.0
2014-08-22 14:15:00,25.28,25.28,25.27,25.27,62400.0,20.5934,20.5934,20.5853,20.5853,62400.0
2014-08-22 14:20:00,25.26,25.26,25.23,25.23,20000.0,20.5771,20.5771,20.5527,20.5527,20000.0
2014-08-22 14:25:00,25.23,25.24,25.23,25.23,21400.0,20.5527,20.5608,20.5527,20.5527,21400.0
2014-08-22 14:30:00,25.23,25.23,25.2,25.22,32400.0,20.5527,20.5527,20.5283,20.5445,32400.0
2014-08-22 14:35:00,25.21,25.21,25.19,25.2,24200.0,20.5364,20.5364,20.5201,20.5283,24200.0
2014-08-22 14:40:00,25.2,25.23,25.2,25.23,22800.0,20.5283,20.5527,20.5283,20.5527,22800.0
2014-08-22 14:45:00,25.23,25.24,25.22,25.22,34400.0,20.5527,20.5608,20.5445,20.5445,34400.0
2014-08-22 14:50:00,25.22,25.23,25.2,25.2,33000.0,20.5445,20.5527,20.5283,20.5283,33000.0
2014-08-22 14:55:00,25.2,25.21,25.2,25.2,26000.0,20.5283,20.5364,20.5283,20.5283,26000.0
2014-08-22 15:00:00,25.2,25.23,25.2,25.23,35800.0,20.5283,20.5527,20.5283,20.5527,35800.0
2014-08-22 15:05:00,25.23,25.26,25.23,25.26,40400.0,20.5527,20.5771,20.5527,20.5771,40400.0
2014-08-22 15:10:00,25.26,25.27,25.25,25.27,38000.0,20.5771,20.5853,20.569,20.5853,38000.0
2014-08-22 15:15:00,25.27,25.27,25.24,25.24,30400.0,20.5853,20.5853,20.5608,20.5608,30400.0
2014-08-22 15:20:00,25.24,25.24,25.21,25.21,49800.0,20.5608,20.5608,20.5364,20.5364,49800.0
2014-08-22 15:25:00,25.21,25.22,25.2,25.2,41200.0,20.5364,20.5445,20.5283,20.5283,41200.0
2014-08-22 15:30:00,25.21,25.21,25.18,25.19,62600.0,20.5364,20.5364,20.512,20.5201,62600.0
2014-08-22 15:35:00,25.19,25.19,25.15,25.15,70000.0,20.5201,20.5201,20.4875,20.4875,70000.0
2014-08-22 15:40:00,25.15,25.17,25.14,25.16,89800.0,20.4875,20.5038,20.4794,20.4957,89800.0
2014-08-22 15:45:00,25.16,25.16,25.14,25.15,86400.0,20.4957,20.4957,20.4794,20.4875,86400.0
2014-08-22 15:50:00,25.15,25.17,25.15,25.15,72400.0,20.4875,20.5038,20.4875,20.4875,72400.0
2014-08-22 15:55:00,25.15,25.17,25.15,25.16,306800.0,20.4875,20.5038,20.4875,20.4957,306800.0
2014-08-25 09:30:00,25.28,25.33,25.22,25.26,97000.0,20.5934,20.6342,20.5445,20.5771,97000.0
2014-08-25 09:35:00,25.25,25.25,25.16,25.16,29200.0,20.569,20.569,20.4957,20.4957,29200.0
2014-08-25 09:40:00,25.16,25.2,25.12,25.14,23200.0,20.4957,20.5283,20.4631,20.4794,23200.0
2014-08-25 09:45:00,25.14,25.15,25.11,25.15,37800.0,20.4794,20.4875,20.4549,20.4875,37800.0
2014-08-25 09:50:00,25.15,25.18,25.13,25.13,30000.0,20.4875,20.512,20.4712,20.4712,30000.0
2014-08-25 09:55:00,25.13,25.15,25.11,25.15,45600.0,20.4712,20.4875,20.4549,20.4875,45600.0
2014-08-25 10:00:00,25.15,25.16,25.14,25.15,27400.0,20.4875,20.4957,20.4794,20.4875,27400.0
2014-08-25 10:05:00,25.14,25.15,25.14,25.14,37600.0,20.4794,20.4875,20.4794,20.4794,37600.0
2014-08-25 10:10:00,25.14,25.16,25.13,25.15,29600.0,20.4794,20.4957,20.4712,20.4875,29600.0
2014-08-25 10:15:00,25.15,25.15,25.13,25.15,28000.0,20.4875,20.4875,20.4712,20.4875,28000.0
2014-08-25 10:20:00,25.16,25.18,25.15,25.15,27200.0,20.4957,20.512,20.4875,20.4875,27200.0
2014-08-25 10:25:00,25.16,25.17,25.14,25.17,24400.0,20.4957,20.5038,20.4794,20.5038,24400.0
2014-08-25 10:30:00,25.17,25.18,25.17,25.17,26600.0,20.5038,20.512,20.5038,20.5038,26600.0
2014-08-25 10:35:00,25.18,25.21,25.18,25.21,23600.0,20.512,20.5364,20.512,20.5364,23600.0
2014-08-25 10:40:00,25.21,25.22,25.2,25.2,25400.0,20.5364,20.5445,20.5283,20.5283,25400.0
2014-08-25 10:45:00,25.2,25.22,25.19,25.21,19800.0,20.5283,20.5445,20.5201,20.5364,19800.0
2014-08-25 10:50:00,25.2,25.25,25.2,25.24,43600.0,20.5283,20.569,20.5283,20.5608,43600.0
2014-08-25 10:55:00,25.24,25.24,25.22,25.22,31000.0,20.5608,20.5608,20.5445,20.5445,31000.0
2014-08-25 11:00:00,25.22,25.22,25.19,25.21,24400.0,20.5445,20.5445,20.5201,20.5364,24400.0
2014-08-25 11:05:00,25.21,25.22,25.18,25.18,48000.0,20.5364,20.5445,20.512,20.512,48000.0
2014-08-25 11:10:00,25.18,25.19,25.17,25.17,27400.0,20.512,20.5201,20.5038,20.5038,27400.0
2014-08-25 11:15:00,25.17,25.17,25.15,25.15,23400.0,20.5038,20.5038,20.4875,20.4875,23400.0
2014-08-25 11:20:00,25.15,25.15,25.15,25.15,29000.0,20.4875,20.4875,20.4875,20.4875,29000.0
2014-08-25 11:25:00,25.15,25.17,25.15,25.16,65800.0,20.4875,20.5038,20.4875,20.4957,65800.0
2014-08-25 11:30:00,25.16,25.16,25.14,25.14,41200.0,20.4957,20.4957,20.4794,20.4794,41200.0
2014-08-25 11:35:00,25.14,25.15,25.13,25.14,46000.0,20.4794,20.4875,20.4712,20.4794,46000.0
2014-08-25 11:40:00,25.15,25.17,25.14,25.14,71800.0,20.4875,20.5038,20.4794,20.4794,71800.0
2014-08-25 11:45:00,25.15,25.15,25.11,25.11,44200.0,20.4875,20.4875,20.4549,20.4549,44200.0
2014-08-25 11:50:00,25.11,25.12,25.11,25.11,33000.0,20.4549,20.4631,20.4549,20.4549,33000.0
2014-08-25 11:55:00,25.11,25.11,25.07,25.08,66800.0,20.4549,20.4549,20.4224,20.4305,66800.0
2014-08-25 12:00:00,25.08,25.1,25.08,25.09,45000.0,20.4305,20.4468,20.4305,20.4386,45000.0
2014-08-25 12:05:00,25.09,25.1,25.08,25.09,37800.0,20.4386,20.4468,20.4305,20.4386,37800.0
2014-08-25 12:10:00,25.09,25.09,25.07,25.07,28200.0,20.4386,20.4386,20.4224,20.4224,28200.0
2014-08-25 12:15:00,25.08,25.1,25.08,25.09,35400.0,20.4305,20.4468,20.4305,20.4386,35400.0
2014-08-25 12:20:00,25.09,25.09,25.08,25.08,21800.0,20.4386,20.4386,20.4305,20.4305,21800.0
2014-08-25 12:25:00,25.09,25.09,25.07,25.08,23000.0,20.4386,20.4386,20.4224,20.4305,23000.0
2014-08-25 12:30:00,25.08,25.08,25.07,25.07,36400.0,20.4305,20.4305,20.4224,20.4224,36400.0
2014-08-25 12:35:00,25.07,25.08,25.07,25.08,23400.0,20.4224,20.4305,20.4224,20.4305,23400.0
2014-08-25 12:40:00,25.07,25.08,25.06,25.07,21400.0,20.4224,20.4305,20.4142,20.4224,21400.0
2014-08-25 12:45:00,25.07,25.07,25.06,25.06,36800.0,20.4224,20.4224,20.4142,20.4142,36800.0
2014-08-25 12:50:00,25.06,25.07,25.06,25.06,28000.0,20.4142,20.4224,20.4142,20.4142,28000.0
2014-08-25 12:55:00,25.06,25.06,25.06,25.06,19600.0,20.4142,20.4142,20.4142,20.4142,19600.0
2014-08-25 13:00:00,25.06,25.07,25.06,25.06,22000.0,20.4142,20.4224,20.4142,20.4142,22000.0
2014-08-25 13:05:00,25.06,25.06,25.04,25.05,57200.0,20.4142,20.4142,20.3979,20.4061,57200.0
2014-08-25 13:10:00,25.05,25.05,25.04,25.05,23200.0,20.4061,20.4061,20.3979,20.4061,23200.0
2014-08-25 13:15:00,25.05,25.05,25.02,25.03,71400.0,20.4061,20.4061,20.3816,20.3898,71400.0
2014-08-25 13:20:00,25.03,25.03,25.02,25.02,50800.0,20.3898,20.3898,20.3816,20.3816,50800.0
2014-08-25 13:25:00,25.02,25.04,25.01,25.03,52600.0,20.3816,20.3979,20.3735,20.3898,52600.0
2014-08-25 13:30:00,25.03,25.04,25.03,25.03,18800.0,20.3898,20.3979,20.3898,20.3898,18800.0
2014-08-25 13:35:00,25.03,25.05,25.03,25.05,18200.0,20.3898,20.4061,20.3898,20.4061,18200.0
2014-08-25 13:40:00,25.05,25.06,25.04,25.06,30000.0,20.4061,20.4142,20.3979,20.4142,30000.0
2014-08-25 13:45:00,25.06,25.08,25.06,25.07,30200.0,20.4142,20.4305,20.4142,20.4224,30200.0
2014-08-25 13:50:00,25.07,25.08,25.07,25.08,26400.0,20.4224,20.4305,20.4224,20.4305,26400.0
2014-08-25 13:55:00,25.08,25.09,25.07,25.07,27400.0,20.4305,20.4386,20.4224,20.4224,27400.0
2014-08-25 14:00:00,25.07,25.09,25.06,25.06,35600.0,20.4224,20.4386,20.4142,20.4142,35600.0
2014-08-25 14:05:00,25.06,25.08,25.06,25.08,39200.0,20.4142,20.4305,20.4142,20.4305,39200.0
2014-08-25 14:10:00,25.08,25.08,25.07,25.08,38000.0,20.4305,20.4305,20.4224,20.4305,38000.0
2014-08-25 14:15:00,25.08,25.08,25.07,25.07,25200.0,20.4305,20.4305,20.4224,20.4224,25200.0
2014-08-25 14:20:00,25.07,25.08,25.06,25.06,32600.0,20.4224,20.4305,20.4142,20.4142,32600.0
2014-08-25 14:25:00,25.06,25.06,25.04,25.04,40600.0,20.4142,20.4142,20.3979,20.3979,40600.0
2014-08-25 14:30:00,25.05,25.05,25.04,25.04,36000.0,20.4061,20.4061,20.3979,20.3979,36000.0
2014-08-25 14:35:00,25.04,25.05,25.04,25.04,37800.0,20.3979,20.4061,20.3979,20.3979,37800.0
2014-08-25 14:40:00,25.04,25.05,25.04,25.05,29600.0,20.3979,20.4061,20.3979,20.4061,29600.0
2014-08-25 14:45:00,25.05,25.06,25.05,25.05,52600.0,20.4061,20.4142,20.4061,20.4061,52600.0
2014-08-25 14:50:00,25.05,25.06,25.05,25.06,30600.0,20.4061,20.4142,20.4061,20.4142,30600.0
2014-08-25 14:55:00,25.06,25.07,25.06,25.06,50400.0,20.4142,20.4224,20.4142,20.4142,50400.0
2014-08-25 15:00:00,25.06,25.06,25.05,25.06,27600.0,20.4142,20.4142,20.4061,20.4142,27600.0
2014-08-25 15:05:00,25.06,25.07,25.05,25.05,30000.0,20.4142,20.4224,20.4061,20.4061,30000.0
2014-08-25 15:10:00,25.05,25.07,25.05,25.07,30200.0,20.4061,20.4224,20.4061,20.4224,30200.0
2014-08-25 15:15:00,25.06,25.07,25.04,25.06,41000.0,20.4142,20.4224,20.3979,20.4142,41000.0
2014-08-25 15:20:00,25.06,25.07,25.04,25.04,120800.0,20.4142,20.4224,20.3979,20.3979,120800.0
2014-08-25 15:25:00,25.04,25.06,25.04,25.05,37200.0,20.3979,20.4142,20.3979,20.4061,37200.0
2014-08-25 15:30:00,25.05,25.07,25.05,25.06,85000.0,20.4061,20.4224,20.4061,20.4142,85000.0
2014-08-25 15:35:00,25.06,25.07,25.04,25.05,121000.0,20.4142,20.4224,20.3979,20.4061,121000.0
2014-08-25 15:40:00,25.06,25.06,25.05,25.05,61400.0,20.4142,20.4142,20.4061,20.4061,61400.0
2014-08-25 15:45:00,25.05,25.05,25.04,25.05,73800.0,20.4061,20.4061,20.3979,20.4061,73800.0
2014-08-25 15:50:00,25.05,25.06,25.04,25.04,121800.0,20.4061,20.4142,20.3979,20.3979,121800.0
2014-08-25 15:55:00,25.04,25.08,25.04,25.07,240600.0,20.3979,20.4305,20.3979,20.4224,240600.0
2014-08-26 09:30:00,25.15,25.15,25.07,25.1,72800.0,20.4875,20.4875,20.4224,20.4468,72800.0
2014-08-26 09:35:00,25.11,25.16,25.11,25.11,55800.0,20.4549,20.4957,20.4549,20.4549,55800.0
2014-08-26 09:40:00,25.11,25.14,25.1,25.13,16200.0,20.4549,20.4794,20.4468,20.4712,16200.0
2014-08-26 09:45:00,25.13,25.15,25.11,25.14,23600.0,20.4712,20.4875,20.4549,20.4794,23600.0
2014-08-26 09:50:00,25.15,25.15,25.1,25.13,299000.0,20.4875,20.4875,20.4468,20.4712,299000.0
2014-08-26 09:55:00,25.13,25.17,25.12,25.17,129400.0,20.4712,20.5038,20.4631,20.5038,129400.0
2014-08-26 10:00:00,25.17,25.17,25.11,25.11,38800.0,20.5038,20.5038,20.4549,20.4549,38800.0
2014-08-26 10:05:00,25.12,25.17,25.12,25.17,57200.0,20.4631,20.5038,20.4631,20.5038,57200.0
2014-08-26 10:10:00,25.17,25.21,25.15,25.21,36600.0,20.5038,20.5364,20.4875,20.5364,36600.0
2014-08-26 10:15:00,25.2,25.2,25.14,25.14,25800.0,20.5283,20.5283,20.4794,20.4794,25800.0
2014-08-26 10:20:00,25.14,25.2,25.13,25.2,24000.0,20.4794,20.5283,20.4712,20.5283,24000.0
2014-08-26 10:25:00,25.2,25.21,25.18,25.18,34000.0,20.5283,20.5364,20.512,20.512,34000.0
2014-08-26 10:30:00,25.18,25.23,25.18,25.23,27800.0,20.512,20.5527,20.512,20.5527,27800.0
2014-08-26 10:35:00,25.23,25.23,25.2,25.23,30800.0,20.5527,20.5527,20.5283,20.5527,30800.0
2014-08-26 10:40:00,25.23,25.23,25.2,25.2,22400.0,20.5527,20.5527,20.5283,20.5283,22400.0
2014-08-26 10:45:00,25.2,25.26,25.2,25.25,49600.0,20.5283,20.5771,20.5283,20.569,49600.0
2014-08-26 10:50:00,25.25,25.27,25.24,25.27,49800.0,20.569,20.5853,20.5608,20.5853,49800.0
2014-08-26 10:55:00,25.27,25.27,25.25,25.27,44400.0,20.5853,20.5853,20.569,20.5853,44400.0
2014-08-26 11:00:00,25.27,25.29,25.27,25.28,43200.0,20.5853,20.6016,20.5853,20.5934,43200.0
2014-08-26 11:05:00,25.29,25.29,25.25,25.27,44400.0,20.6016,20.6016,20.569,20.5853,44400.0
2014-08-26 11:10:00,25.27,25.29,25.27,25.29,72200.0,20.5853,20.6016,20.5853,20.6016,72200.0
2014-08-26 11:15:00,25.29,25.3,25.27,25.29,47000.0,20.6016,20.6097,20.5853,20.6016,47000.0
2014-08-26 11:20:00,25.29,25.3,25.29,25.3,47800.0,20.6016,20.6097,20.6016,20.6097,47800.0
2014-08-26 11:25:00,25.3,25.31,25.3,25.31,59400.0,20.6097,20.6179,20.6097,20.6179,59400.0
2014-08-26 11:30:00,25.31,25.32,25.3,25.32,23800.0,20.6179,20.626,20.6097,20.626,23800.0
2014-08-26 11:35:00,25.32,25.32,25.3,25.31,38000.0,20.626,20.626,20.6097,20.6179,38000.0
2014-08-26 11:40:00,25.31,25.32,25.3,25.32,23800.0,20.6179,20.626,20.6097,20.626,23800.0
2014-08-26 11:45:00,25.32,25.32,25.27,25.28,107600.0,20.626,20.626,20.5853,20.5934,107600.0
2014-08-26 11:50:00,25.28,25.28,25.27,25.28,33600.0,20.5934,20.5934,20.5853,20.5934,33600.0
2014-08-26 11:55:00,25.27,25.28,25.26,25.27,23400.0,20.5853,20.5934,20.5771,20.5853,23400.0
2014-08-26 12:00:00,25.27,25.28,25.26,25.28,30800.0,20.5853,20.5934,20.5771,20.5934,30800.0
2014-08-26 12:05:00,25.28,25.31,25.27,25.28,130400.0,20.5934,20.6179,20.5853,20.5934,130400.0
2014-08-26 12:10:00,25.28,25.28,25.24,25.24,39000.0,20.5934,20.5934,20.5608,20.5608,39000.0
2014-08-26 12:15:00,25.25,25.25,25.24,25.25,12000.0,20.569,20.569,20.5608,20.569,12000.0
2014-08-26 12:20:00,25.25,25.25,25.24,25.25,13400.0,20.569,20.569,20.5608,20.569,13400.0
2014-08-26 12:25:00,25.24,25.27,25.23,25.27,35000.0,20.5608,20.5853,20.5527,20.5853,35000.0
2014-08-26 12:30:00,25.27,25.27,25.25,25.25,25400.0,20.5853,20.5853,20.569,20.569,25400.0
2014-08-26 12:35:00,25.26,25.26,25.25,25.25,15600.0,20.5771,20.5771,20.569,20.569,15600.0
2014-08-26 12:40:00,25.25,25.25,25.24,25.24,20800.0,20.569,20.569,20.5608,20.5608,20800.0
2014-08-26 12:45:00,25.25,25.25,25.24,25.24,17200.0,20.569,20.569,20.5608,20.5608,17200.0
2014-08-26 12:50:00,25.24,25.25,25.24,25.25,23200.0,20.5608,20.569,20.5608,20.569,23200.0
2014-08-26 12:55:00,25.25,25.25,25.24,25.25,13800.0,20.569,20.569,20.5608,20.569,13800.0
2014-08-26 13:00:00,25.25,25.27,25.24,25.25,25000.0,20.569,20.5853,20.5608,20.569,25000.0
2014-08-26 13:05:00,25.25,25.25,25.23,25.25,20000.0,20.569,20.569,20.5527,20.569,20000.0
2014-08-26 13:10:00,25.24,25.25,25.24,25.25,14000.0,20.5608,20.569,20.5608,20.569,14000.0
2014-08-26 13:15:00,25.25,25.28,25.25,25.28,19800.0,20.569,20.5934,20.569,20.5934,19800.0
2014-08-26 13:20:00,25.28,25.28,25.26,25.28,32600.0,20.5934,20.5934,20.5771,20.5934,32600.0
2014-08-26 13:25:00,25.28,25.29,25.28,25.29,11800.0,20.5934,20.6016,20.5934,20.6016,11800.0
2014-08-26 13:30:00,25.28,25.29,25.27,25.27,27400.0,20.5934,20.6016,20.5853,20.5853,27400.0
2014-08-26 13:35:00,25.27,25.28,25.25,25.26,22400.0,20.5853,20.5934,20.569,20.5771,22400.0
2014-08-26 13:40:00,25.26,25.28,25.26,25.27,16600.0,20.5771,20.5934,20.5771,20.5853,16600.0
2014-08-26 13:45:00,25.28,25.29,25.27,25.27,20000.0,20.5934,20.6016,20.5853,20.5853,20000.0
2014-08-26 13:50:00,25.27,25.29,25.27,25.29,23600.0,20.5853,20.6016,20.5853,20.6016,23600.0
2014-08-26 13:55:00,25.29,25.29,25.27,25.29,30200.0,20.6016,20.6016,20.5853,20.6016,30200.0
2014-08-26 14:00:00,25.29,25.29,25.28,25.28,5600.0,20.6016,20.6016,20.5934,20.5934,5600.0
2014-08-26 14:05:00,25.28,25.29,25.28,25.29,112600.0,20.5934,20.6016,20.5934,20.6016,112600.0
2014-08-26 14:10:00,25.29,25.3,25.29,25.3,12200.0,20.6016,20.6097,20.6016,20.6097,12200.0
2014-08-26 14:15:00,25.3,25.3,25.27,25.27,24800.0,20.6097,20.6097,20.5853,20.5853,24800.0
2014-08-26 14:20:00,25.27,25.27,25.24,25.24,22000.0,20.5853,20.5853,20.5608,20.5608,22000.0
2014-08-26 14:25:00,25.24,25.25,25.23,25.23,30800.0,20.5608,20.569,20.5527,20.5527,30800.0
2014-08-26 14:30:00,25.23,25.24,25.23,25.23,16000.0,20.5527,20.5608,20.5527,20.5527,16000.0
2014-08-26 14:35:00,25.24,25.25,25.23,25.24,56600.0,20.5608,20.569,20.5527,20.5608,56600.0
2014-08-26 14:40:00,25.24,25.25,25.24,25.25,31200.0,20.5608,20.569,20.5608,20.569,31200.0
2014-08-26 14:45:00,25.25,25.25,25.24,25.25,53800.0,20.569,20.569,20.5608,20.569,53800.0
2014-08-26 14:50:00,25.25,25.25,25.24,25.24,34000.0,20.569,20.569,20.5608,20.5608,34000.0
2014-08-26 14:55:00,25.24,25.24,25.21,25.21,27800.0,20.5608,20.5608,20.5364,20.5364,27800.0
2014-08-26 15:00:00,25.21,25.21,25.21,25.21,8800.0,20.5364,20.5364,20.5364,20.5364,8800.0
2014-08-26 15:05:00,25.21,25.23,25.21,25.23,60600.0,20.5364,20.5527,20.5364,20.5527,60600.0
2014-08-26 15:10:00,25.23,25.23,25.21,25.21,27600.0,20.5527,20.5527,20.5364,20.5364,27600.0
2014-08-26 15:15:00,25.21,25.25,25.21,25.24,54000.0,20.5364,20.569,20.5364,20.5608,54000.0
2014-08-26 15:20:00,25.24,25.25,25.23,25.24,53200.0,20.5608,20.569,20.5527,20.5608,53200.0
2014-08-26 15:25:00,25.24,25.24,25.22,25.22,158600.0,20.5608,20.5608,20.5445,20.5445,158600.0
2014-08-26 15:30:00,25.22,25.23,25.22,25.22,46200.0,20.5445,20.5527,20.5445,20.5445,46200.0
2014-08-26 15:35:00,25.22,25.25,25.22,25.25,73000.0,20.5445,20.569,20.5445,20.569,73000.0
2014-08-26 15:40:00,25.25,25.26,25.25,25.25,72600.0,20.569,20.5771,20.569,20.569,72600.0
2014-08-26 15:45:00,25.26,25.28,25.26,25.27,122800.0,20.5771,20.5934,20.5771,20.5853,122800.0
2014-08-26 15:50:00,25.27,25.27,25.25,25.25,109400.0,20.5853,20.5853,20.569,20.569,109400.0
2014-08-26 15:55:00,25.25,25.25,25.23,25.24,210200.0,20.569,20.569,20.5527,20.5608,210200.0
2014-08-27 09:30:00,25.22,25.22,25.17,25.21,55600.0,20.5445,20.5445,20.5038,20.5364,55600.0
2014-08-27 09:35:00,25.21,25.23,25.19,25.23,44800.0,20.5364,20.5527,20.5201,20.5527,44800.0
2014-08-27 09:40:00,25.23,25.23,25.21,25.21,16400.0,20.5527,20.5527,20.5364,20.5364,16400.0
2014-08-27 09:45:00,25.22,25.24,25.19,25.2,53800.0,20.5445,20.5608,20.5201,20.5283,53800.0
2014-08-27 09:50:00,25.2,25.21,25.17,25.18,16200.0,20.5283,20.5364,20.5038,20.512,16200.0
2014-08-27 09:55:00,25.18,25.2,25.14,25.14,39200.0,20.512,20.5283,20.4794,20.4794,39200.0
2014-08-27 10:00:00,25.14,25.18,25.13,25.18,7800.0,20.4794,20.512,20.4712,20.512,7800.0
2014-08-27 10:05:00,25.18,25.18,25.15,25.15,23200.0,20.512,20.512,20.4875,20.4875,23200.0
2014-08-27 10:10:00,25.15,25.16,25.13,25.14,21000.0,20.4875,20.4957,20.4712,20.4794,21000.0
2014-08-27 10:15:00,25.14,25.17,25.14,25.17,33400.0,20.4794,20.5038,20.4794,20.5038,33400.0
2014-08-27 10:20:00,25.18,25.22,25.18,25.2,44200.0,20.512,20.5445,20.512,20.5283,44200.0
2014-08-27 10:25:00,25.21,25.21,25.18,25.2,42000.0,20.5364,20.5364,20.512,20.5283,42000.0
2014-08-27 10:30:00,25.2,25.21,25.2,25.21,40200.0,20.5283,20.5364,20.5283,20.5364,40200.0
2014-08-27 10:35:00,25.21,25.21,25.19,25.21,30200.0,20.5364,20.5364,20.5201,20.5364,30200.0
2014-08-27 10:40:00,25.22,25.24,25.22,25.22,19800.0,20.5445,20.5608,20.5445,20.5445,19800.0
2014-08-27 10:45:00,25.22,25.27,25.22,25.27,14400.0,20.5445,20.5853,20.5445,20.5853,14400.0
2014-08-27 10:50:00,25.28,25.29,25.27,25.28,10600.0,20.5934,20.6016,20.5853,20.5934,10600.0
2014-08-27 10:55:00,25.28,25.29,25.27,25.29,13600.0,20.5934,20.6016,20.5853,20.6016,13600.0
2014-08-27 11:00:00,25.29,25.32,25.28,25.32,15000.0,20.6016,20.626,20.5934,20.626,15000.0
2014-08-27 11:05:00,25.32,25.32,25.29,25.3,37200.0,20.626,20.626,20.6016,20.6097,37200.0
2014-08-27 11:10:00,25.3,25.31,25.28,25.28,37200.0,20.6097,20.6179,20.5934,20.5934,37200.0
2014-08-27 11:15:00,25.28,25.3,25.28,25.3,13600.0,20.5934,20.6097,20.5934,20.6097,13600.0
2014-08-27 11:20:00,25.3,25.3,25.29,25.3,15400.0,20.6097,20.6097,20.6016,20.6097,15400.0
2014-08-27 11:25:00,25.3,25.3,25.29,25.29,22400.0,20.6097,20.6097,20.6016,20.6016,22400.0
2014-08-27 11:30:00,25.29,25.32,25.28,25.32,41400.0,20.6016,20.626,20.5934,20.626,41400.0
2014-08-27 11:35:00,25.31,25.32,25.3,25.31,23000.0,20.6179,20.626,20.6097,20.6179,23000.0
2014-08-27 11:40:00,25.32,25.33,25.32,25.33,16600.0,20.626,20.6342,20.626,20.6342,16600.0
2014-08-27 11:45:00,25.33,25.34,25.33,25.33,9200.0,20.6342,20.6423,20.6342,20.6342,9200.0
2014-08-27 11:50:00,25.34,25.36,25.33,25.36,66400.0,20.6423,20.6586,20.6342,20.6586,66400.0
2014-08-27 11:55:00,25.36,25.36,25.36,25.36,7600.0,20.6586,20.6586,20.6586,20.6586,7600.0
2014-08-27 12:00:00,25.36,25.36,25.34,25.35,46200.0,20.6586,20.6586,20.6423,20.6504,46200.0
2014-08-27 12:05:00,25.34,25.35,25.34,25.34,21800.0,20.6423,20.6504,20.6423,20.6423,21800.0
2014-08-27 12:10:00,25.34,25.35,25.33,25.35,31200.0,20.6423,20.6504,20.6342,20.6504,31200.0
2014-08-27 12:15:00,25.34,25.35,25.33,25.35,25800.0,20.6423,20.6504,20.6342,20.6504,25800.0
2014-08-27 12:20:00,25.34,25.36,25.34,25.36,35800.0,20.6423,20.6586,20.6423,20.6586,35800.0
2014-08-27 12:25:00,25.36,25.36,25.34,25.34,20000.0,20.6586,20.6586,20.6423,20.6423,20000.0
2014-08-27 12:30:00,25.34,25.34,25.33,25.34,46600.0,20.6423,20.6423,20.6342,20.6423,46600.0
2014-08-27 12:35:00,25.33,25.35,25.33,25.34,20600.0,20.6342,20.6504,20.6342,20.6423,20600.0
2014-08-27 12:40:00,25.34,25.34,25.33,25.34,19400.0,20.6423,20.6423,20.6342,20.6423,19400.0
2014-08-27 12:45:00,25.35,25.35,25.35,25.35,9200.0,20.6504,20.6504,20.6504,20.6504,9200.0
2014-08-27 12:50:00,25.36,25.36,25.35,25.36,16800.0,20.6586,20.6586,20.6504,20.6586,16800.0
2014-08-27 12:55:00,25.36,25.36,25.33,25.33,18200.0,20.6586,20.6586,20.6342,20.6342,18200.0
2014-08-27 13:00:00,25.34,25.35,25.33,25.34,77800.0,20.6423,20.6504,20.6342,20.6423,77800.0
2014-08-27 13:05:00,25.34,25.34,25.32,25.33,83200.0,20.6423,20.6423,20.626,20.6342,83200.0
2014-08-27 13:10:00,25.33,25.36,25.32,25.35,43200.0,20.6342,20.6586,20.626,20.6504,43200.0
2014-08-27 13:15:00,25.35,25.35,25.34,25.34,4800.0,20.6504,20.6504,20.6423,20.6423,4800.0
2014-08-27 13:20:00,25.34,25.35,25.34,25.34,9400.0,20.6423,20.6504,20.6423,20.6423,9400.0
2014-08-27 13:25:00,25.35,25.35,25.34,25.35,21400.0,20.6504,20.6504,20.6423,20.6504,21400.0
2014-08-27 13:30:00,25.35,25.35,25.34,25.34,30000.0,20.6504,20.6504,20.6423,20.6423,30000.0
2014-08-27 13:35:00,25.34,25.34,25.34,25.34,9200.0,20.6423,20.6423,20.6423,20.6423,9200.0
2014-08-27 13:40:00,25.34,25.34,25.34,25.34,15200.0,20.6423,20.6423,20.6423,20.6423,15200.0
2014-08-27 13:45:00,25.34,25.34,25.33,25.33,19600.0,20.6423,20.6423,20.6342,20.6342,19600.0
2014-08-27 13:50:00,25.33,25.35,25.33,25.35,66400.0,20.6342,20.6504,20.6342,20.6504,66400.0
2014-08-27 13:55:00,25.35,25.35,25.34,25.34,24400.0,20.6504,20.6504,20.6423,20.6423,24400.0
2014-08-27 14:00:00,25.35,25.35,25.34,25.35,28600.0,20.6504,20.6504,20.6423,20.6504,28600.0
2014-08-27 14:05:00,25.35,25.35,25.34,25.35,28800.0,20.6504,20.6504,20.6423,20.6504,28800.0
2014-08-27 14:10:00,25.35,25.35,25.34,25.35,17000.0,20.6504,20.6504,20.6423,20.6504,17000.0
2014-08-27 14:15:00,25.34,25.35,25.34,25.35,12600.0,20.6423,20.6504,20.6423,20.6504,12600.0
2014-08-27 14:20:00,25.35,25.36,25.34,25.36,37200.0,20.6504,20.6586,20.6423,20.6586,37200.0
2014-08-27 14:25:00,25.36,25.36,25.35,25.36,30600.0,20.6586,20.6586,20.6504,20.6586,30600.0
2014-08-27 14:30:00,25.36,25.36,25.36,25.36,20400.0,20.6586,20.6586,20.6586,20.6586,20400.0
2014-08-27 14:35:00,25.36,25.37,25.36,25.36,44600.0,20.6586,20.6667,20.6586,20.6586,44600.0
2014-08-27 14:40:00,25.36,25.38,25.36,25.36,69600.0,20.6586,20.6749,20.6586,20.6586,69600.0
2014-08-27 14:45:00,25.36,25.37,25.36,25.36,58000.0,20.6586,20.6667,20.6586,20.6586,58000.0
2014-08-27 14:50:00,25.36,25.36,25.36,25.36,16200.0,20.6586,20.6586,20.6586,20.6586,16200.0
2014-08-27 14:55:00,25.36,25.36,25.36,25.36,50600.0,20.6586,20.6586,20.6586,20.6586,50600.0
2014-08-27 15:00:00,25.36,25.39,25.36,25.38,81400.0,20.6586,20.683,20.6586,20.6749,81400.0
2014-08-27 15:05:00,25.38,25.39,25.36,25.36,36600.0,20.6749,20.683,20.6586,20.6586,36600.0
2014-08-27 15:10:00,25.36,25.37,25.36,25.36,64200.0,20.6586,20.6667,20.6586,20.6586,64200.0
2014-08-27 15:15:00,25.36,25.37,25.36,25.37,26400.0,20.6586,20.6667,20.6586,20.6667,26400.0
2014-08-27 15:20:00,25.36,25.39,25.36,25.38,76400.0,20.6586,20.683,20.6586,20.6749,76400.0
2014-08-27 15:25:00,25.38,25.39,25.37,25.38,64800.0,20.6749,20.683,20.6667,20.6749,64800.0
2014-08-27 15:30:00,25.38,25.39,25.38,25.38,55400.0,20.6749,20.683,20.6749,20.6749,55400.0
2014-08-27 15:35:00,25.38,25.4,25.38,25.4,70200.0,20.6749,20.6912,20.6749,20.6912,70200.0
2014-08-27 15:40:00,25.4,25.43,25.4,25.42,158200.0,20.6912,20.7156,20.6912,20.7075,158200.0
2014-08-27 15:45:00,25.42,25.43,25.39,25.42,202800.0,20.7075,20.7156,20.683,20.7075,202800.0
2014-08-27 15:50:00,25.42,25.43,25.41,25.42,101800.0,20.7075,20.7156,20.6993,20.7075,101800.0
2014-08-27 15:55:00,25.42,25.43,25.42,25.43,263000.0,20.7075,20.7156,20.7075,20.7156,263000.0
2014-08-28 09:30:00,25.38,25.42,25.35,25.39,120400.0,20.6749,20.7075,20.6504,20.683,120400.0
2014-08-28 09:35:00,25.36,25.44,25.36,25.41,28200.0,20.6586,20.7238,20.6586,20.6993,28200.0
2014-08-28 09:40:00,25.4,25.42,25.38,25.41,40800.0,20.6912,20.7075,20.6749,20.6993,40800.0
2014-08-28 09:45:00,25.4,25.44,25.39,25.42,111800.0,20.6912,20.7238,20.683,20.7075,111800.0
2014-08-28 09:50:00,25.42,25.45,25.4,25.41,30400.0,20.7075,20.7319,20.6912,20.6993,30400.0
2014-08-28 09:55:00,25.41,25.42,25.41,25.41,40000.0,20.6993,20.7075,20.6993,20.6993,40000.0
2014-08-28 10:00:00,25.41,25.42,25.39,25.41,35000.0,20.6993,20.7075,20.683,20.6993,35000.0
2014-08-28 10:05:00,25.4,25.41,25.38,25.39,85000.0,20.6912,20.6993,20.6749,20.683,85000.0
2014-08-28 10:10:00,25.39,25.41,25.38,25.39,24000.0,20.683,20.6993,20.6749,20.683,24000.0
2014-08-28 10:15:00,25.39,25.41,25.38,25.39,49800.0,20.683,20.6993,20.6749,20.683,49800.0
2014-08-28 10:20:00,25.39,25.41,25.39,25.41,47200.0,20.683,20.6993,20.683,20.6993,47200.0
2014-08-28 10:25:00,25.4,25.41,25.39,25.4,54600.0,20.6912,20.6993,20.683,20.6912,54600.0
2014-08-28 10:30:00,25.4,25.4,25.38,25.4,33600.0,20.6912,20.6912,20.6749,20.6912,33600.0
2014-08-28 10:35:00,25.4,25.41,25.37,25.38,32600.0,20.6912,20.6993,20.6667,20.6749,32600.0
2014-08-28 10:40:00,25.39,25.41,25.37,25.41,44800.0,20.683,20.6993,20.6667,20.6993,44800.0
2014-08-28 10:45:00,25.41,25.42,25.4,25.41,46600.0,20.6993,20.7075,20.6912,20.6993,46600.0
2014-08-28 10:50:00,25.42,25.45,25.41,25.45,64400.0,20.7075,20.7319,20.6993,20.7319,64400.0
2014-08-28 10:55:00,25.45,25.48,25.43,25.48,70800.0,20.7319,20.7563,20.7156,20.7563,70800.0
2014-08-28 11:00:00,25.48,25.51,25.48,25.5,118200.0,20.7563,20.7808,20.7563,20.7726,118200.0
2014-08-28 11:05:00,25.5,25.51,25.49,25.49,46000.0,20.7726,20.7808,20.7645,20.7645,46000.0
2014-08-28 11:10:00,25.5,25.52,25.49,25.5,32800.0,20.7726,20.7889,20.7645,20.7726,32800.0
2014-08-28 11:15:00,25.5,25.52,25.49,25.5,104400.0,20.7726,20.7889,20.7645,20.7726,104400.0
2014-08-28 11:20:00,25.5,25.52,25.5,25.51,38000.0,20.7726,20.7889,20.7726,20.7808,38000.0
2014-08-28 11:25:00,25.51,25.51,25.5,25.5,14200.0,20.7808,20.7808,20.7726,20.7726,14200.0
2014-08-28 11:30:00,25.5,25.51,25.49,25.49,17600.0,20.7726,20.7808,20.7645,20.7645,17600.0
2014-08-28 11:35:00,25.49,25.5,25.48,25.5,29000.0,20.7645,20.7726,20.7563,20.7726,29000.0
2014-08-28 11:40:00,25.5,25.5,25.48,25.49,25600.0,20.7726,20.7726,20.7563,20.7645,25600.0
2014-08-28 11:45:00,25.49,25.5,25.49,25.49,23400.0,20.7645,20.7726,20.7645,20.7645,23400.0
2014-08-28 11:50:00,25.5,25.5,25.49,25.5,16600.0,20.7726,20.7726,20.7645,20.7726,16600.0
2014-08-28 11:55:00,25.49,25.5,25.49,25.5,19400.0,20.7645,20.7726,20.7645,20.7726,19400.0
2014-08-28 12:00:00,25.5,25.52,25.5,25.51,19000.0,20.7726,20.7889,20.7726,20.7808,19000.0
2014-08-28 12:05:00,25.51,25.51,25.5,25.5,24400.0,20.7808,20.7808,20.7726,20.7726,24400.0
2014-08-28 12:10:00,25.5,25.51,25.5,25.5,8600.0,20.7726,20.7808,20.7726,20.7726,8600.0
2014-08-28 12:15:00,25.51,25.52,25.5,25.52,23400.0,20.7808,20.7889,20.7726,20.7889,23400.0
2014-08-28 12:20:00,25.52,25.52,25.5,25.51,18000.0,20.7889,20.7889,20.7726,20.7808,18000.0
2014-08-28 12:25:00,25.52,25.52,25.5,25.5,29400.0,20.7889,20.7889,20.7726,20.7726,29400.0
2014-08-28 12:30:00,25.5,25.5,25.49,25.5,36000.0,20.7726,20.7726,20.7645,20.7726,36000.0
2014-08-28 12:35:00,25.5,25.5,25.5,25.5,9600.0,20.7726,20.7726,20.7726,20.7726,9600.0
2014-08-28 12:40:00,25.5,25.5,25.49,25.5,14000.0,20.7726,20.7726,20.7645,20.7726,14000.0
2014-08-28 12:45:00,25.5,25.5,25.5,25.5,30400.0,20.7726,20.7726,20.7726,20.7726,30400.0
2014-08-28 12:50:00,25.5,25.52,25.5,25.52,11200.0,20.7726,20.7889,20.7726,20.7889,11200.0
2014-08-28 12:55:00,25.52,25.53,25.51,25.52,22600.0,20.7889,20.7971,20.7808,20.7889,22600.0
2014-08-28 13:00:00,25.52,25.52,25.5,25.51,11000.0,20.7889,20.7889,20.7726,20.7808,11000.0
2014-08-28 13:05:00,25.51,25.51,25.5,25.5,3600.0,20.7808,20.7808,20.7726,20.7726,3600.0
2014-08-28 13:10:00,25.51,25.52,25.5,25.52,15400.0,20.7808,20.7889,20.7726,20.7889,15400.0
2014-08-28 13:15:00,25.52,25.52,25.5,25.5,9000.0,20.7889,20.7889,20.7726,20.7726,9000.0
2014-08-28 13:20:00,25.5,25.51,25.5,25.5,11800.0,20.7726,20.7808,20.7726,20.7726,11800.0
2014-08-28 13:25:00,25.51,25.52,25.5,25.51,15000.0,20.7808,20.7889,20.7726,20.7808,15000.0
2014-08-28 13:30:00,25.5,25.53,25.5,25.51,16200.0,20.7726,20.7971,20.7726,20.7808,16200.0
2014-08-28 13:35:00,25.51,25.51,25.5,25.5,6800.0,20.7808,20.7808,20.7726,20.7726,6800.0
2014-08-28 13:40:00,25.5,25.52,25.5,25.51,21400.0,20.7726,20.7889,20.7726,20.7808,21400.0
2014-08-28 13:45:00,25.51,25.52,25.5,25.52,12000.0,20.7808,20.7889,20.7726,20.7889,12000.0
2014-08-28 13:50:00,25.52,25.53,25.52,25.52,14400.0,20.7889,20.7971,20.7889,20.7889,14400.0
2014-08-28 13:55:00,25.52,25.52,25.51,25.52,20400.0,20.7889,20.7889,20.7808,20.7889,20400.0
2014-08-28 14:00:00,25.52,25.53,25.52,25.52,13000.0,20.7889,20.7971,20.7889,20.7889,13000.0
2014-08-28 14:05:00,25.52,25.54,25.52,25.53,25200.0,20.7889,20.8052,20.7889,20.7971,25200.0
2014-08-28 14:10:00,25.53,25.54,25.52,25.54,19400.0,20.7971,20.8052,20.7889,20.8052,19400.0
2014-08-28 14:15:00,25.54,25.54,25.53,25.53,10200.0,20.8052,20.8052,20.7971,20.7971,10200.0
2014-08-28 14:20:00,25.53,25.53,25.52,25.52,11200.0,20.7971,20.7971,20.7889,20.7889,11200.0
2014-08-28 14:25:00,25.52,25.54,25.52,25.53,23000.0,20.7889,20.8052,20.7889,20.7971,23000.0
2014-08-28 14:30:00,25.53,25.54,25.52,25.54,27800.0,20.7971,20.8052,20.7889,20.8052,27800.0
2014-08-28 14:35:00,25.53,25.53,25.51,25.51,24600.0,20.7971,20.7971,20.7808,20.7808,24600.0
2014-08-28 14:40:00,25.51,25.51,25.5,25.5,10800.0,20.7808,20.7808,20.7726,20.7726,10800.0
2014-08-28 14:45:00,25.51,25.51,25.49,25.5,45600.0,20.7808,20.7808,20.7645,20.7726,45600.0
2014-08-28 14:50:00,25.5,25.5,25.49,25.49,24000.0,20.7726,20.7726,20.7645,20.7645,24000.0
2014-08-28 14:55:00,25.49,25.49,25.47,25.47,19000.0,20.7645,20.7645,20.7482,20.7482,19000.0
2014-08-28 15:00:00,25.47,25.5,25.47,25.5,35000.0,20.7482,20.7726,20.7482,20.7726,35000.0
2014-08-28 15:05:00,25.5,25.5,25.49,25.5,63600.0,20.7726,20.7726,20.7645,20.7726,63600.0
2014-08-28 15:10:00,25.5,25.5,25.49,25.5,46800.0,20.7726,20.7726,20.7645,20.7726,46800.0
2014-08-28 15:15:00,25.5,25.5,25.49,25.49,53800.0,20.7726,20.7726,20.7645,20.7645,53800.0
2014-08-28 15:20:00,25.49,25.51,25.49,25.5,50600.0,20.7645,20.7808,20.7645,20.7726,50600.0
2014-08-28 15:25:00,25.5,25.51,25.5,25.51,22200.0,20.7726,20.7808,20.7726,20.7808,22200.0
2014-08-28 15:30:00,25.51,25.51,25.5,25.5,33600.0,20.7808,20.7808,20.7726,20.7726,33600.0
2014-08-28 15:35:00,25.5,25.5,25.5,25.5,36600.0,20.7726,20.7726,20.7726,20.7726,36600.0
2014-08-28 15:40:00,25.5,25.5,25.5,25.5,30600.0,20.7726,20.7726,20.7726,20.7726,30600.0
2014-08-28 15:45:00,25.5,25.5,25.49,25.49,186400.0,20.7726,20.7726,20.7645,20.7645,186400.0
2014-08-28 15:50:00,25.49,25.49,25.47,25.48,70400.0,20.7645,20.7645,20.7482,20.7563,70400.0
2014-08-28 15:55:00,25.48,25.5,25.47,25.5,279200.0,20.7563,20.7726,20.7482,20.7726,279200.0
2014-08-29 09:30:00,25.56,25.56,25.48,25.49,74200.0,20.8215,20.8215,20.7563,20.7645,74200.0
2014-08-29 09:35:00,25.49,25.49,25.45,25.45,5600.0,20.7645,20.7645,20.7319,20.7319,5600.0
2014-08-29 09:40:00,25.44,25.47,25.41,25.43,36000.0,20.7238,20.7482,20.6993,20.7156,36000.0
2014-08-29 09:45:00,25.42,25.44,25.4,25.42,26200.0,20.7075,20.7238,20.6912,20.7075,26200.0
2014-08-29 09:50:00,25.43,25.44,25.42,25.43,21800.0,20.7156,20.7238,20.7075,20.7156,21800.0
2014-08-29 09:55:00,25.44,25.45,25.43,25.44,17400.0,20.7238,20.7319,20.7156,20.7238,17400.0
2014-08-29 10:00:00,25.43,25.44,25.41,25.41,20400.0,20.7156,20.7238,20.6993,20.6993,20400.0
2014-08-29 10:05:00,25.42,25.43,25.4,25.43,37400.0,20.7075,20.7156,20.6912,20.7156,37400.0
2014-08-29 10:10:00,25.42,25.46,25.42,25.46,91400.0,20.7075,20.7401,20.7075,20.7401,91400.0
2014-08-29 10:15:00,25.46,25.5,25.45,25.47,164600.0,20.7401,20.7726,20.7319,20.7482,164600.0
2014-08-29 10:20:00,25.47,25.56,25.46,25.5,163800.0,20.7482,20.8215,20.7401,20.7726,163800.0
2014-08-29 10:25:00,25.49,25.5,25.47,25.47,17600.0,20.7645,20.7726,20.7482,20.7482,17600.0
2014-08-29 10:30:00,25.47,25.5,25.46,25.48,21600.0,20.7482,20.7726,20.7401,20.7563,21600.0
2014-08-29 10:35:00,25.48,25.54,25.47,25.52,90400.0,20.7563,20.8052,20.7482,20.7889,90400.0
2014-08-29 10:40:00,25.5,25.5,25.47,25.47,14400.0,20.7726,20.7726,20.7482,20.7482,14400.0
2014-08-29 10:45:00,25.47,25.49,25.46,25.49,21600.0,20.7482,20.7645,20.7401,20.7645,21600.0
2014-08-29 10:50:00,25.48,25.49,25.47,25.48,14800.0,20.7563,20.7645,20.7482,20.7563,14800.0
2014-08-29 10:55:00,25.48,25.51,25.48,25.48,61200.0,20.7563,20.7808,20.7563,20.7563,61200.0
2014-08-29 11:00:00,25.49,25.5,25.46,25.5,137400.0,20.7645,20.7726,20.7401,20.7726,137400.0
2014-08-29 11:05:00,25.5,25.52,25.48,25.52,152200.0,20.7726,20.7889,20.7563,20.7889,152200.0
2014-08-29 11:10:00,25.52,25.53,25.5,25.52,19800.0,20.7889,20.7971,20.7726,20.7889,19800.0
2014-08-29 11:15:00,25.52,25.52,25.5,25.5,7600.0,20.7889,20.7889,20.7726,20.7726,7600.0
2014-08-29 11:20:00,25.5,25.5,25.5,25.5,11600.0,20.7726,20.7726,20.7726,20.7726,11600.0
2014-08-29 11:25:00,25.5,25.52,25.5,25.51,14400.0,20.7726,20.7889,20.7726,20.7808,14400.0
2014-08-29 11:30:00,25.5,25.51,25.5,25.5,10800.0,20.7726,20.7808,20.7726,20.7726,10800.0
2014-08-29 11:35:00,25.5,25.52,25.5,25.5,8400.0,20.7726,20.7889,20.7726,20.7726,8400.0
2014-08-29 11:40:00,25.5,25.51,25.5,25.5,11000.0,20.7726,20.7808,20.7726,20.7726,11000.0
2014-08-29 11:45:00,25.5,25.51,25.5,25.5,13000.0,20.7726,20.7808,20.7726,20.7726,13000.0
2014-08-29 11:50:00,25.5,25.51,25.5,25.5,13400.0,20.7726,20.7808,20.7726,20.7726,13400.0
2014-08-29 11:55:00,25.5,25.5,25.5,25.5,9000.0,20.7726,20.7726,20.7726,20.7726,9000.0
2014-08-29 12:00:00,25.5,25.52,25.5,25.5,12200.0,20.7726,20.7889,20.7726,20.7726,12200.0
2014-08-29 12:05:00,25.5,25.53,25.5,25.51,59600.0,20.7726,20.7971,20.7726,20.7808,59600.0
2014-08-29 12:10:00,25.51,25.53,25.5,25.5,105000.0,20.7808,20.7971,20.7726,20.7726,105000.0
2014-08-29 12:15:00,25.5,25.52,25.5,25.51,15400.0,20.7726,20.7889,20.7726,20.7808,15400.0
2014-08-29 12:20:00,25.5,25.51,25.5,25.5,9000.0,20.7726,20.7808,20.7726,20.7726,9000.0
2014-08-29 12:25:00,25.5,25.5,25.5,25.5,8000.0,20.7726,20.7726,20.7726,20.7726,8000.0
2014-08-29 12:30:00,25.5,25.52,25.5,25.52,35400.0,20.7726,20.7889,20.7726,20.7889,35400.0
2014-08-29 12:35:00,25.52,25.52,25.51,25.51,5800.0,20.7889,20.7889,20.7808,20.7808,5800.0
2014-08-29 12:40:00,25.51,25.52,25.5,25.5,10800.0,20.7808,20.7889,20.7726,20.7726,10800.0
2014-08-29 12:45:00,25.51,25.51,25.5,25.5,21600.0,20.7808,20.7808,20.7726,20.7726,21600.0
2014-08-29 12:50:00,25.5,25.5,25.5,25.5,5000.0,20.7726,20.7726,20.7726,20.7726,5000.0
2014-08-29 12:55:00,25.5,25.52,25.5,25.52,32800.0,20.7726,20.7889,20.7726,20.7889,32800.0
2014-08-29 13:00:00,25.52,25.52,25.51,25.52,13000.0,20.7889,20.7889,20.7808,20.7889,13000.0
2014-08-29 13:05:00,25.51,25.53,25.51,25.53,70600.0,20.7808,20.7971,20.7808,20.7971,70600.0
2014-08-29 13:10:00,25.53,25.53,25.52,25.53,21400.0,20.7971,20.7971,20.7889,20.7971,21400.0
2014-08-29 13:15:00,25.52,25.53,25.52,25.52,14600.0,20.7889,20.7971,20.7889,20.7889,14600.0
2014-08-29 13:20:00,25.53,25.53,25.51,25.52,37600.0,20.7971,20.7971,20.7808,20.7889,37600.0
2014-08-29 13:25:00,25.52,25.52,25.5,25.5,21200.0,20.7889,20.7889,20.7726,20.7726,21200.0
2014-08-29 13:30:00,25.5,25.51,25.5,25.5,20200.0,20.7726,20.7808,20.7726,20.7726,20200.0
2014-08-29 13:35:00,25.5,25.5,25.49,25.49,15400.0,20.7726,20.7726,20.7645,20.7645,15400.0
2014-08-29 13:40:00,25.49,25.49,25.48,25.49,16800.0,20.7645,20.7645,20.7563,20.7645,16800.0
2014-08-29 13:45:00,25.49,25.5,25.48,25.49,19200.0,20.7645,20.7726,20.7563,20.7645,19200.0
2014-08-29 13:50:00,25.49,25.49,25.48,25.48,17000.0,20.7645,20.7645,20.7563,20.7563,17000.0
2014-08-29 13:55:00,25.48,25.5,25.48,25.49,22800.0,20.7563,20.7726,20.7563,20.7645,22800.0
2014-08-29 14:00:00,25.49,25.49,25.47,25.47,25600.0,20.7645,20.7645,20.7482,20.7482,25600.0
2014-08-29 14:05:00,25.47,25.48,25.47,25.48,20600.0,20.7482,20.7563,20.7482,20.7563,20600.0
2014-08-29 14:10:00,25.48,25.49,25.48,25.48,44600.0,20.7563,20.7645,20.7563,20.7563,44600.0
2014-08-29 14:15:00,25.48,25.49,25.47,25.48,15800.0,20.7563,20.7645,20.7482,20.7563,15800.0
2014-08-29 14:20:00,25.47,25.49,25.47,25.49,26800.0,20.7482,20.7645,20.7482,20.7645,26800.0
2014-08-29 14:25:00,25.49,25.49,25.48,25.48,16600.0,20.7645,20.7645,20.7563,20.7563,16600.0
2014-08-29 14:30:00,25.48,25.48,25.47,25.47,22800.0,20.7563,20.7563,20.7482,20.7482,22800.0
2014-08-29 14:35:00,25.48,25.48,25.47,25.48,15200.0,20.7563,20.7563,20.7482,20.7563,15200.0
2014-08-29 14:40:00,25.48,25.48,25.47,25.48,33000.0,20.7563,20.7563,20.7482,20.7563,33000.0
2014-08-29 14:45:00,25.48,25.49,25.47,25.48,30800.0,20.7563,20.7645,20.7482,20.7563,30800.0
2014-08-29 14:50:00,25.48,25.49,25.47,25.47,35400.0,20.7563,20.7645,20.7482,20.7482,35400.0
2014-08-29 14:55:00,25.48,25.48,25.47,25.48,21600.0,20.7563,20.7563,20.7482,20.7563,21600.0
2014-08-29 15:00:00,25.48,25.5,25.48,25.5,50200.0,20.7563,20.7726,20.7563,20.7726,50200.0
2014-08-29 15:05:00,25.5,25.5,25.48,25.48,32600.0,20.7726,20.7726,20.7563,20.7563,32600.0
2014-08-29 15:10:00,25.47,25.48,25.47,25.47,24800.0,20.7482,20.7563,20.7482,20.7482,24800.0
2014-08-29 15:15:00,25.47,25.47,25.46,25.46,28800.0,20.7482,20.7482,20.7401,20.7401,28800.0
2014-08-29 15:20:00,25.46,25.46,25.45,25.46,28200.0,20.7401,20.7401,20.7319,20.7401,28200.0
2014-08-29 15:25:00,25.46,25.46,25.45,25.46,56800.0,20.7401,20.7401,20.7319,20.7401,56800.0
2014-08-29 15:30:00,25.46,25.48,25.46,25.47,43600.0,20.7401,20.7563,20.7401,20.7482,43600.0
2014-08-29 15:35:00,25.47,25.48,25.47,25.47,44400.0,20.7482,20.7563,20.7482,20.7482,44400.0
2014-08-29 15:40:00,25.46,25.47,25.46,25.47,60400.0,20.7401,20.7482,20.7401,20.7482,60400.0
2014-08-29 15:45:00,25.47,25.49,25.47,25.48,145000.0,20.7482,20.7645,20.7482,20.7563,145000.0
2014-08-29 15:50:00,25.49,25.49,25.47,25.47,95200.0,20.7645,20.7645,20.7482,20.7482,95200.0
2014-08-29 15:55:00,25.47,25.5,25.47,25.49,253800.0,20.7482,20.7726,20.7482,20.7645,253800.0
2014-09-02 09:30:00,25.53,25.6,25.49,25.5,207400.0,20.7971,20.8541,20.7645,20.7726,207400.0
2014-09-02 09:35:00,25.5,25.52,25.49,25.5,40800.0,20.7726,20.7889,20.7645,20.7726,40800.0
2014-09-02 09:40:00,25.5,25.5,25.49,25.49,36400.0,20.7726,20.7726,20.7645,20.7645,36400.0
2014-09-02 09:45:00,25.49,25.5,25.49,25.49,78000.0,20.7645,20.7726,20.7645,20.7645,78000.0
2014-09-02 09:50:00,25.5,25.56,25.49,25.54,205000.0,20.7726,20.8215,20.7645,20.8052,205000.0
2014-09-02 09:55:00,25.54,25.6,25.53,25.6,32800.0,20.8052,20.8541,20.7971,20.8541,32800.0
2014-09-02 10:00:00,25.6,25.6,25.54,25.56,49600.0,20.8541,20.8541,20.8052,20.8215,49600.0
2014-09-02 10:05:00,25.56,25.59,25.56,25.58,33200.0,20.8215,20.846,20.8215,20.8378,33200.0
2014-09-02 10:10:00,25.58,25.63,25.58,25.62,41600.0,20.8378,20.8785,20.8378,20.8704,41600.0
2014-09-02 10:15:00,25.63,25.64,25.59,25.6,91200.0,20.8785,20.8867,20.846,20.8541,91200.0
2014-09-02 10:20:00,25.59,25.66,25.59,25.65,66800.0,20.846,20.903,20.846,20.8948,66800.0
2014-09-02 10:25:00,25.65,25.68,25.65,25.68,51200.0,20.8948,20.9193,20.8948,20.9193,51200.0
2014-09-02 10:30:00,25.68,25.69,25.65,25.68,58400.0,20.9193,20.9274,20.8948,20.9193,58400.0
2014-09-02 10:35:00,25.68,25.68,25.66,25.68,49800.0,20.9193,20.9193,20.903,20.9193,49800.0
2014-09-02 10:40:00,25.68,25.72,25.68,25.71,39600.0,20.9193,20.9519,20.9193,20.9437,39600.0
2014-09-02 10:45:00,25.71,25.71,25.65,25.65,24600.0,20.9437,20.9437,20.8948,20.8948,24600.0
2014-09-02 10:50:00,25.65,25.65,25.62,25.62,22000.0,20.8948,20.8948,20.8704,20.8704,22000.0
2014-09-02 10:55:00,25.62,25.68,25.62,25.68,50200.0,20.8704,20.9193,20.8704,20.9193,50200.0
2014-09-02 11:00:00,25.68,25.68,25.67,25.67,33600.0,20.9193,20.9193,20.9111,20.9111,33600.0
2014-09-02 11:05:00,25.68,25.68,25.67,25.67,10600.0,20.9193,20.9193,20.9111,20.9111,10600.0
2014-09-02 11:10:00,25.68,25.71,25.68,25.7,61600.0,20.9193,20.9437,20.9193,20.9356,61600.0
2014-09-02 11:15:00,25.7,25.73,25.7,25.72,107600.0,20.9356,20.96,20.9356,20.9519,107600.0
2014-09-02 11:20:00,25.73,25.77,25.72,25.72,101600.0,20.96,20.9926,20.9519,20.9519,101600.0
2014-09-02 11:25:00,25.72,25.76,25.71,25.75,88000.0,20.9519,20.9844,20.9437,20.9763,88000.0
2014-09-02 11:30:00,25.75,25.8,25.75,25.77,81800.0,20.9763,21.017,20.9763,20.9926,81800.0
2014-09-02 11:35:00,25.77,25.77,25.74,25.75,44000.0,20.9926,20.9926,20.9681,20.9763,44000.0
2014-09-02 11:40:00,25.75,25.75,25.73,25.74,34000.0,20.9763,20.9763,20.96,20.9681,34000.0
2014-09-02 11:45:00,25.73,25.73,25.68,25.68,41800.0,20.96,20.96,20.9193,20.9193,41800.0
2014-09-02 11:50:00,25.68,25.68,25.64,25.64,26600.0,20.9193,20.9193,20.8867,20.8867,26600.0
2014-09-02 11:55:00,25.64,25.66,25.63,25.63,31600.0,20.8867,20.903,20.8785,20.8785,31600.0
2014-09-02 12:00:00,25.63,25.66,25.63,25.64,35800.0,20.8785,20.903,20.8785,20.8867,35800.0
2014-09-02 12:05:00,25.64,25.64,25.63,25.63,17200.0,20.8867,20.8867,20.8785,20.8785,17200.0
2014-09-02 12:10:00,25.63,25.64,25.63,25.64,27800.0,20.8785,20.8867,20.8785,20.8867,27800.0
2014-09-02 12:15:00,25.64,25.65,25.64,25.65,21800.0,20.8867,20.8948,20.8867,20.8948,21800.0
2014-09-02 12:20:00,25.65,25.67,25.65,25.65,26400.0,20.8948,20.9111,20.8948,20.8948,26400.0
2014-09-02 12:25:00,25.65,25.65,25.64,25.64,14800.0,20.8948,20.8948,20.8867,20.8867,14800.0
2014-09-02 12:30:00,25.64,25.64,25.63,25.64,32000.0,20.8867,20.8867,20.8785,20.8867,32000.0
2014-09-02 12:35:00,25.64,25.65,25.63,25.63,24000.0,20.8867,20.8948,20.8785,20.8785,24000.0
2014-09-02 12:40:00,25.63,25.64,25.61,25.62,27400.0,20.8785,20.8867,20.8622,20.8704,27400.0
2014-09-02 12:45:00,25.61,25.64,25.61,25.63,39800.0,20.8622,20.8867,20.8622,20.8785,39800.0
2014-09-02 12:50:00,25.63,25.63,25.62,25.62,9000.0,20.8785,20.8785,20.8704,20.8704,9000.0
2014-09-02 12:55:00,25.62,25.64,25.62,25.63,25600.0,20.8704,20.8867,20.8704,20.8785,25600.0
2014-09-02 13:00:00,25.63,25.63,25.61,25.62,23800.0,20.8785,20.8785,20.8622,20.8704,23800.0
2014-09-02 13:05:00,25.62,25.64,25.62,25.64,32600.0,20.8704,20.8867,20.8704,20.8867,32600.0
2014-09-02 13:10:00,25.64,25.64,25.64,25.64,27200.0,20.8867,20.8867,20.8867,20.8867,27200.0
2014-09-02 13:15:00,25.64,25.65,25.64,25.64,18800.0,20.8867,20.8948,20.8867,20.8867,18800.0
2014-09-02 13:20:00,25.65,25.66,25.64,25.66,21800.0,20.8948,20.903,20.8867,20.903,21800.0
2014-09-02 13:25:00,25.66,25.66,25.65,25.66,19800.0,20.903,20.903,20.8948,20.903,19800.0
2014-09-02 13:30:00,25.66,25.66,25.65,25.66,25000.0,20.903,20.903,20.8948,20.903,25000.0
2014-09-02 13:35:00,25.65,25.67,25.65,25.66,51600.0,20.8948,20.9111,20.8948,20.903,51600.0
2014-09-02 13:40:00,25.66,25.67,25.65,25.65,22600.0,20.903,20.9111,20.8948,20.8948,22600.0
2014-09-02 13:45:00,25.65,25.66,25.65,25.65,6400.0,20.8948,20.903,20.8948,20.8948,6400.0
2014-09-02 13:50:00,25.65,25.66,25.65,25.66,31000.0,20.8948,20.903,20.8948,20.903,31000.0
2014-09-02 13:55:00,25.66,25.67,25.65,25.66,32200.0,20.903,20.9111,20.8948,20.903,32200.0
2014-09-02 14:00:00,25.66,25.66,25.65,25.65,20800.0,20.903,20.903,20.8948,20.8948,20800.0
2014-09-02 14:05:00,25.65,25.66,25.65,25.65,30400.0,20.8948,20.903,20.8948,20.8948,30400.0
2014-09-02 14:10:00,25.65,25.65,25.64,25.64,21400.0,20.8948,20.8948,20.8867,20.8867,21400.0
2014-09-02 14:15:00,25.64,25.65,25.64,25.64,23800.0,20.8867,20.8948,20.8867,20.8867,23800.0
2014-09-02 14:20:00,25.64,25.65,25.64,25.64,15200.0,20.8867,20.8948,20.8867,20.8867,15200.0
2014-09-02 14:25:00,25.64,25.64,25.63,25.63,26400.0,20.8867,20.8867,20.8785,20.8785,26400.0
2014-09-02 14:30:00,25.63,25.65,25.63,25.64,21600.0,20.8785,20.8948,20.8785,20.8867,21600.0
2014-09-02 14:35:00,25.64,25.65,25.64,25.64,10200.0,20.8867,20.8948,20.8867,20.8867,10200.0
2014-09-02 14:40:00,25.64,25.65,25.63,25.63,34600.0,20.8867,20.8948,20.8785,20.8785,34600.0
2014-09-02 14:45:00,25.64,25.65,25.63,25.63,37000.0,20.8867,20.8948,20.8785,20.8785,37000.0
2014-09-02 14:50:00,25.63,25.64,25.63,25.64,8400.0,20.8785,20.8867,20.8785,20.8867,8400.0
2014-09-02 14:55:00,25.64,25.64,25.63,25.63,22600.0,20.8867,20.8867,20.8785,20.8785,22600.0
2014-09-02 15:00:00,25.63,25.64,25.62,25.63,25000.0,20.8785,20.8867,20.8704,20.8785,25000.0
2014-09-02 15:05:00,25.62,25.63,25.61,25.62,41400.0,20.8704,20.8785,20.8622,20.8704,41400.0
2014-09-02 15:10:00,25.62,25.62,25.61,25.61,17800.0,20.8704,20.8704,20.8622,20.8622,17800.0
2014-09-02 15:15:00,25.62,25.63,25.61,25.62,17200.0,20.8704,20.8785,20.8622,20.8704,17200.0
2014-09-02 15:20:00,25.61,25.62,25.61,25.61,25000.0,20.8622,20.8704,20.8622,20.8622,25000.0
2014-09-02 15:25:00,25.61,25.63,25.61,25.63,46600.0,20.8622,20.8785,20.8622,20.8785,46600.0
2014-09-02 15:30:00,25.63,25.63,25.61,25.61,60200.0,20.8785,20.8785,20.8622,20.8622,60200.0
2014-09-02 15:35:00,25.61,25.62,25.61,25.62,34600.0,20.8622,20.8704,20.8622,20.8704,34600.0
2014-09-02 15:40:00,25.62,25.64,25.61,25.64,93200.0,20.8704,20.8867,20.8622,20.8867,93200.0
2014-09-02 15:45:00,25.64,25.66,25.64,25.65,88000.0,20.8867,20.903,20.8867,20.8948,88000.0
2014-09-02 15:50:00,25.65,25.66,25.63,25.64,180200.0,20.8948,20.903,20.8785,20.8867,180200.0
2014-09-02 15:55:00,25.64,25.67,25.64,25.67,384800.0,20.8867,20.9111,20.8867,20.9111,384800.0
2014-09-03 09:30:00,25.81,25.86,25.74,25.74,94000.0,21.0252,21.0659,20.9681,20.9681,94000.0
2014-09-03 09:35:00,25.74,25.79,25.73,25.78,12800.0,20.9681,21.0089,20.96,21.0007,12800.0
2014-09-03 09:40:00,25.78,25.8,25.73,25.75,43400.0,21.0007,21.017,20.96,20.9763,43400.0
2014-09-03 09:45:00,25.75,25.78,25.74,25.74,32400.0,20.9763,21.0007,20.9681,20.9681,32400.0
2014-09-03 09:50:00,25.74,25.76,25.73,25.73,19200.0,20.9681,20.9844,20.96,20.96,19200.0
2014-09-03 09:55:00,25.73,25.79,25.73,25.77,76000.0,20.96,21.0089,20.96,20.9926,76000.0
2014-09-03 10:00:00,25.79,25.8,25.78,25.78,29800.0,21.0089,21.017,21.0007,21.0007,29800.0
2014-09-03 10:05:00,25.78,25.8,25.76,25.79,36800.0,21.0007,21.017,20.9844,21.0089,36800.0
2014-09-03 10:10:00,25.78,25.82,25.78,25.81,32400.0,21.0007,21.0333,21.0007,21.0252,32400.0
2014-09-03 10:15:00,25.81,25.82,25.78,25.78,36200.0,21.0252,21.0333,21.0007,21.0007,36200.0
2014-09-03 10:20:00,25.78,25.78,25.75,25.75,25200.0,21.0007,21.0007,20.9763,20.9763,25200.0
2014-09-03 10:25:00,25.75,25.77,25.74,25.77,52400.0,20.9763,20.9926,20.9681,20.9926,52400.0
2014-09-03 10:30:00,25.77,25.8,25.76,25.78,104800.0,20.9926,21.017,20.9844,21.0007,104800.0
2014-09-03 10:35:00,25.78,25.79,25.77,25.79,46600.0,21.0007,21.0089,20.9926,21.0089,46600.0
2014-09-03 10:40:00,25.79,25.79,25.78,25.79,31600.0,21.0089,21.0089,21.0007,21.0089,31600.0
2014-09-03 10:45:00,25.79,25.8,25.78,25.79,38400.0,21.0089,21.017,21.0007,21.0089,38400.0
2014-09-03 10:50:00,25.78,25.79,25.76,25.76,18000.0,21.0007,21.0089,20.9844,20.9844,18000.0
2014-09-03 10:55:00,25.77,25.77,25.75,25.75,29200.0,20.9926,20.9926,20.9763,20.9763,29200.0
2014-09-03 11:00:00,25.75,25.75,25.74,25.74,40000.0,20.9763,20.9763,20.9681,20.9681,40000.0
2014-09-03 11:05:00,25.75,25.75,25.75,25.75,17200.0,20.9763,20.9763,20.9763,20.9763,17200.0
2014-09-03 11:10:00,25.75,25.79,25.75,25.79,45600.0,20.9763,21.0089,20.9763,21.0089,45600.0
2014-09-03 11:15:00,25.79,25.79,25.76,25.77,33800.0,21.0089,21.0089,20.9844,20.9926,33800.0
2014-09-03 11:20:00,25.77,25.79,25.77,25.79,19600.0,20.9926,21.0089,20.9926,21.0089,19600.0
2014-09-03 11:25:00,25.79,25.79,25.75,25.75,20800.0,21.0089,21.0089,20.9763,20.9763,20800.0
2014-09-03 11:30:00,25.75,25.77,25.75,25.76,9200.0,20.9763,20.9926,20.9763,20.9844,9200.0
2014-09-03 11:35:00,25.75,25.77,25.75,25.75,27600.0,20.9763,20.9926,20.9763,20.9763,27600.0
2014-09-03 11:40:00,25.75,25.77,25.75,25.75,17600.0,20.9763,20.9926,20.9763,20.9763,17600.0
2014-09-03 11:45:00,25.75,25.77,25.75,25.77,20400.0,20.9763,20.9926,20.9763,20.9926,20400.0
2014-09-03 11:50:00,25.75,25.77,25.75,25.77,12200.0,20.9763,20.9926,20.9763,20.9926,12200.0
2014-09-03 11:55:00,25.76,25.77,25.75,25.75,29200.0,20.9844,20.9926,20.9763,20.9763,29200.0
2014-09-03 12:00:00,25.75,25.75,25.73,25.74,40800.0,20.9763,20.9763,20.96,20.9681,40800.0
2014-09-03 12:05:00,25.74,25.75,25.73,25.75,26200.0,20.9681,20.9763,20.96,20.9763,26200.0
2014-09-03 12:10:00,25.75,25.77,25.75,25.76,12600.0,20.9763,20.9926,20.9763,20.9844,12600.0
2014-09-03 12:15:00,25.76,25.77,25.75,25.77,18000.0,20.9844,20.9926,20.9763,20.9926,18000.0
2014-09-03 12:20:00,25.77,25.78,25.76,25.78,13600.0,20.9926,21.0007,20.9844,21.0007,13600.0
2014-09-03 12:25:00,25.78,25.78,25.77,25.78,13000.0,21.0007,21.0007,20.9926,21.0007,13000.0
2014-09-03 12:30:00,25.78,25.8,25.78,25.78,45200.0,21.0007,21.017,21.0007,21.0007,45200.0
2014-09-03 12:35:00,25.78,25.8,25.77,25.8,20800.0,21.0007,21.017,20.9926,21.017,20800.0
2014-09-03 12:40:00,25.8,25.8,25.79,25.79,18800.0,21.017,21.017,21.0089,21.0089,18800.0
2014-09-03 12:45:00,25.79,25.79,25.77,25.77,17200.0,21.0089,21.0089,20.9926,20.9926,17200.0
2014-09-03 12:50:00,25.78,25.78,25.76,25.76,14200.0,21.0007,21.0007,20.9844,20.9844,14200.0
2014-09-03 12:55:00,25.76,25.77,25.76,25.76,11200.0,20.9844,20.9926,20.9844,20.9844,11200.0
2014-09-03 13:00:00,25.76,25.77,25.75,25.75,11600.0,20.9844,20.9926,20.9763,20.9763,11600.0
2014-09-03 13:05:00,25.75,25.77,25.75,25.75,18800.0,20.9763,20.9926,20.9763,20.9763,18800.0
2014-09-03 13:10:00,25.75,25.77,25.75,25.77,9600.0,20.9763,20.9926,20.9763,20.9926,9600.0
2014-09-03 13:15:00,25.77,25.78,25.75,25.78,14200.0,20.9926,21.0007,20.9763,21.0007,14200.0
2014-09-03 13:20:00,25.78,25.78,25.77,25.77,5200.0,21.0007,21.0007,20.9926,20.9926,5200.0
2014-09-03 13:25:00,25.78,25.79,25.78,25.79,22000.0,21.0007,21.0089,21.0007,21.0089,22000.0
2014-09-03 13:30:00,25.79,25.82,25.79,25.81,35400.0,21.0089,21.0333,21.0089,21.0252,35400.0
2014-09-03 13:35:00,25.81,25.82,25.81,25.81,15800.0,21.0252,21.0333,21.0252,21.0252,15800.0
2014-09-03 13:40:00,25.81,25.82,25.81,25.82,21600.0,21.0252,21.0333,21.0252,21.0333,21600.0
2014-09-03 13:45:00,25.82,25.82,25.81,25.82,42200.0,21.0333,21.0333,21.0252,21.0333,42200.0
2014-09-03 13:50:00,25.82,25.82,25.81,25.81,24600.0,21.0333,21.0333,21.0252,21.0252,24600.0
2014-09-03 13:55:00,25.8,25.83,25.8,25.83,18400.0,21.017,21.0415,21.017,21.0415,18400.0
2014-09-03 14:00:00,25.83,25.83,25.81,25.82,29800.0,21.0415,21.0415,21.0252,21.0333,29800.0
2014-09-03 14:05:00,25.81,25.82,25.81,25.81,9400.0,21.0252,21.0333,21.0252,21.0252,9400.0
2014-09-03 14:10:00,25.82,25.82,25.81,25.82,40400.0,21.0333,21.0333,21.0252,21.0333,40400.0
2014-09-03 14:15:00,25.82,25.82,25.81,25.81,26400.0,21.0333,21.0333,21.0252,21.0252,26400.0
2014-09-03 14:20:00,25.81,25.81,25.8,25.8,16400.0,21.0252,21.0252,21.017,21.017,16400.0
2014-09-03 14:25:00,25.8,25.8,25.75,25.77,28600.0,21.017,21.017,20.9763,20.9926,28600.0
2014-09-03 14:30:00,25.77,25.78,25.77,25.78,36200.0,20.9926,21.0007,20.9926,21.0007,36200.0
2014-09-03 14:35:00,25.78,25.78,25.77,25.77,7600.0,21.0007,21.0007,20.9926,20.9926,7600.0
2014-09-03 14:40:00,25.78,25.78,25.77,25.78,21400.0,21.0007,21.0007,20.9926,21.0007,21400.0
2014-09-03 14:45:00,25.78,25.78,25.76,25.76,23000.0,21.0007,21.0007,20.9844,20.9844,23000.0
2014-09-03 14:50:00,25.75,25.75,25.75,25.75,29800.0,20.9763,20.9763,20.9763,20.9763,29800.0
2014-09-03 14:55:00,25.75,25.75,25.75,25.75,20800.0,20.9763,20.9763,20.9763,20.9763,20800.0
2014-09-03 15:00:00,25.75,25.75,25.74,25.75,31200.0,20.9763,20.9763,20.9681,20.9763,31200.0
2014-09-03 15:05:00,25.75,25.75,25.74,25.75,36800.0,20.9763,20.9763,20.9681,20.9763,36800.0
2014-09-03 15:10:00,25.75,25.75,25.74,25.75,73800.0,20.9763,20.9763,20.9681,20.9763,73800.0
2014-09-03 15:15:00,25.75,25.77,25.75,25.77,25800.0,20.9763,20.9926,20.9763,20.9926,25800.0
2014-09-03 15:20:00,25.76,25.77,25.75,25.75,40000.0,20.9844,20.9926,20.9763,20.9763,40000.0
2014-09-03 15:25:00,25.75,25.75,25.73,25.73,26800.0,20.9763,20.9763,20.96,20.96,26800.0
2014-09-03 15:30:00,25.73,25.74,25.73,25.74,29200.0,20.96,20.9681,20.96,20.9681,29200.0
2014-09-03 15:35:00,25.74,25.75,25.74,25.75,22400.0,20.9681,20.9763,20.9681,20.9763,22400.0
2014-09-03 15:40:00,25.75,25.75,25.74,25.75,25000.0,20.9763,20.9763,20.9681,20.9763,25000.0
2014-09-03 15:45:00,25.75,25.77,25.74,25.75,87400.0,20.9763,20.9926,20.9681,20.9763,87400.0
2014-09-03 15:50:00,25.75,25.76,25.75,25.75,95200.0,20.9763,20.9844,20.9763,20.9763,95200.0
2014-09-03 15:55:00,25.75,25.8,25.75,25.8,358000.0,20.9763,21.017,20.9763,21.017,358000.0
2014-09-04 09:30:00,25.8,25.92,25.78,25.89,174600.0,21.017,21.1148,21.0007,21.0903,174600.0
2014-09-04 09:35:00,25.89,25.92,25.89,25.91,49600.0,21.0903,21.1148,21.0903,21.1066,49600.0
2014-09-04 09:40:00,25.91,25.95,25.89,25.95,33000.0,21.1066,21.1392,21.0903,21.1392,33000.0
2014-09-04 09:45:00,25.95,26.0,25.95,25.99,71400.0,21.1392,21.1799,21.1392,21.1718,71400.0
2014-09-04 09:50:00,26.0,26.04,25.98,26.02,167400.0,21.1799,21.2125,21.1637,21.1962,167400.0
2014-09-04 09:55:00,26.02,26.04,25.99,26.01,35600.0,21.1962,21.2125,21.1718,21.1881,35600.0
2014-09-04 10:00:00,26.02,26.02,26.0,26.0,43800.0,21.1962,21.1962,21.1799,21.1799,43800.0
2014-09-04 10:05:00,26.0,26.04,26.0,26.03,43800.0,21.1799,21.2125,21.1799,21.2044,43800.0
2014-09-04 10:10:00,26.02,26.08,26.02,26.08,35000.0,21.1962,21.2451,21.1962,21.2451,35000.0
2014-09-04 10:15:00,26.07,26.08,26.02,26.03,39800.0,21.237,21.2451,21.1962,21.2044,39800.0
2014-09-04 10:20:00,26.02,26.1,26.02,26.1,78400.0,21.1962,21.2614,21.1962,21.2614,78400.0
2014-09-04 10:25:00,26.1,26.11,26.1,26.11,74000.0,21.2614,21.2696,21.2614,21.2696,74000.0
2014-09-04 10:30:00,26.11,26.12,26.07,26.08,47200.0,21.2696,21.2777,21.237,21.2451,47200.0
2014-09-04 10:35:00,26.07,26.08,26.05,26.07,43400.0,21.237,21.2451,21.2207,21.237,43400.0
2014-09-04 10:40:00,26.07,26.07,26.04,26.05,26000.0,21.237,21.237,21.2125,21.2207,26000.0
2014-09-04 10:45:00,26.05,26.06,26.02,26.06,19000.0,21.2207,21.2288,21.1962,21.2288,19000.0
2014-09-04 10:50:00,26.06,26.07,26.06,26.07,19200.0,21.2288,21.237,21.2288,21.237,19200.0
2014-09-04 10:55:00,26.08,26.08,26.04,26.04,21800.0,21.2451,21.2451,21.2125,21.2125,21800.0
2014-09-04 11:00:00,26.04,26.07,26.04,26.06,64600.0,21.2125,21.237,21.2125,21.2288,64600.0
2014-09-04 11:05:00,26.06,26.07,26.05,26.07,62000.0,21.2288,21.237,21.2207,21.237,62000.0
2014-09-04 11:10:00,26.07,26.07,26.04,26.06,24200.0,21.237,21.237,21.2125,21.2288,24200.0
2014-09-04 11:15:00,26.06,26.07,26.05,26.05,19400.0,21.2288,21.237,21.2207,21.2207,19400.0
2014-09-04 11:20:00,26.05,26.07,26.04,26.07,55400.0,21.2207,21.237,21.2125,21.237,55400.0
2014-09-04 11:25:00,26.06,26.08,26.04,26.07,95200.0,21.2288,21.2451,21.2125,21.237,95200.0
2014-09-04 11:30:00,26.07,26.07,26.03,26.03,28800.0,21.237,21.237,21.2044,21.2044,28800.0
2014-09-04 11:35:00,26.04,26.04,26.03,26.03,14800.0,21.2125,21.2125,21.2044,21.2044,14800.0
2014-09-04 11:40:00,26.03,26.03,26.0,26.01,21800.0,21.2044,21.2044,21.1799,21.1881,21800.0
2014-09-04 11:45:00,26.01,26.02,26.0,26.02,20000.0,21.1881,21.1962,21.1799,21.1962,20000.0
2014-09-04 11:50:00,26.02,26.03,26.02,26.03,18000.0,21.1962,21.2044,21.1962,21.2044,18000.0
2014-09-04 11:55:00,26.03,26.04,26.02,26.02,16400.0,21.2044,21.2125,21.1962,21.1962,16400.0
2014-09-04 12:00:00,26.02,26.04,26.02,26.04,22000.0,21.1962,21.2125,21.1962,21.2125,22000.0
2014-09-04 12:05:00,26.04,26.05,26.03,26.04,17200.0,21.2125,21.2207,21.2044,21.2125,17200.0
2014-09-04 12:10:00,26.04,26.05,26.03,26.04,30200.0,21.2125,21.2207,21.2044,21.2125,30200.0
2014-09-04 12:15:00,26.04,26.04,26.03,26.04,7400.0,21.2125,21.2125,21.2044,21.2125,7400.0
2014-09-04 12:20:00,26.03,26.04,26.03,26.04,9400.0,21.2044,21.2125,21.2044,21.2125,9400.0
2014-09-04 12:25:00,26.03,26.04,26.03,26.04,22800.0,21.2044,21.2125,21.2044,21.2125,22800.0
2014-09-04 12:30:00,26.03,26.04,26.03,26.04,30600.0,21.2044,21.2125,21.2044,21.2125,30600.0
2014-09-04 12:35:00,26.04,26.05,26.04,26.04,26400.0,21.2125,21.2207,21.2125,21.2125,26400.0
2014-09-04 12:40:00,26.04,26.05,26.04,26.05,16000.0,21.2125,21.2207,21.2125,21.2207,16000.0
2014-09-04 12:45:00,26.05,26.05,26.03,26.03,15800.0,21.2207,21.2207,21.2044,21.2044,15800.0
2014-09-04 12:50:00,26.03,26.04,26.03,26.03,6400.0,21.2044,21.2125,21.2044,21.2044,6400.0
2014-09-04 12:55:00,26.03,26.03,26.03,26.03,5400.0,21.2044,21.2044,21.2044,21.2044,5400.0
2014-09-04 13:00:00,26.03,26.04,26.03,26.04,26400.0,21.2044,21.2125,21.2044,21.2125,26400.0
2014-09-04 13:05:00,26.04,26.04,26.03,26.03,51800.0,21.2125,21.2125,21.2044,21.2044,51800.0
2014-09-04 13:10:00,26.03,26.04,26.03,26.03,20600.0,21.2044,21.2125,21.2044,21.2044,20600.0
2014-09-04 13:15:00,26.03,26.03,26.03,26.03,8600.0,21.2044,21.2044,21.2044,21.2044,8600.0
2014-09-04 13:20:00,26.03,26.04,26.03,26.04,13600.0,21.2044,21.2125,21.2044,21.2125,13600.0
2014-09-04 13:25:00,26.04,26.04,26.02,26.02,22200.0,21.2125,21.2125,21.1962,21.1962,22200.0
2014-09-04 13:30:00,26.02,26.03,26.0,26.01,29000.0,21.1962,21.2044,21.1799,21.1881,29000.0
2014-09-04 13:35:00,26.0,26.02,26.0,26.0,16400.0,21.1799,21.1962,21.1799,21.1799,16400.0
2014-09-04 13:40:00,26.0,26.02,26.0,26.01,30000.0,21.1799,21.1962,21.1799,21.1881,30000.0
2014-09-04 13:45:00,26.01,26.02,26.0,26.0,33400.0,21.1881,21.1962,21.1799,21.1799,33400.0
2014-09-04 13:50:00,26.0,26.01,26.0,26.0,23400.0,21.1799,21.1881,21.1799,21.1799,23400.0
2014-09-04 13:55:00,26.0,26.0,25.98,25.99,13600.0,21.1799,21.1799,21.1637,21.1718,13600.0
2014-09-04 14:00:00,25.99,26.0,25.97,26.0,17400.0,21.1718,21.1799,21.1555,21.1799,17400.0
2014-09-04 14:05:00,25.99,25.99,25.96,25.96,19000.0,21.1718,21.1718,21.1474,21.1474,19000.0
2014-09-04 14:10:00,25.96,25.96,25.95,25.95,16600.0,21.1474,21.1474,21.1392,21.1392,16600.0
2014-09-04 14:15:00,25.95,25.96,25.93,25.94,22600.0,21.1392,21.1474,21.1229,21.1311,22600.0
2014-09-04 14:20:00,25.95,25.95,25.92,25.92,19600.0,21.1392,21.1392,21.1148,21.1148,19600.0
2014-09-04 14:25:00,25.92,25.93,25.92,25.93,26800.0,21.1148,21.1229,21.1148,21.1229,26800.0
2014-09-04 14:30:00,25.93,25.93,25.9,25.9,29000.0,21.1229,21.1229,21.0985,21.0985,29000.0
2014-09-04 14:35:00,25.9,25.94,25.9,25.92,34000.0,21.0985,21.1311,21.0985,21.1148,34000.0
2014-09-04 14:40:00,25.92,25.92,25.9,25.91,31000.0,21.1148,21.1148,21.0985,21.1066,31000.0
2014-09-04 14:45:00,25.91,25.92,25.9,25.9,30600.0,21.1066,21.1148,21.0985,21.0985,30600.0
2014-09-04 14:50:00,25.9,25.91,25.89,25.9,29600.0,21.0985,21.1066,21.0903,21.0985,29600.0
2014-09-04 14:55:00,25.91,25.94,25.89,25.91,123200.0,21.1066,21.1311,21.0903,21.1066,123200.0
2014-09-04 15:00:00,25.91,25.93,25.9,25.91,62000.0,21.1066,21.1229,21.0985,21.1066,62000.0
2014-09-04 15:05:00,25.92,25.92,25.88,25.89,71600.0,21.1148,21.1148,21.0822,21.0903,71600.0
2014-09-04 15:10:00,25.89,25.89,25.86,25.88,51000.0,21.0903,21.0903,21.0659,21.0822,51000.0
2014-09-04 15:15:00,25.88,25.89,25.84,25.86,61600.0,21.0822,21.0903,21.0496,21.0659,61600.0
2014-09-04 15:20:00,25.86,25.87,25.85,25.87,39200.0,21.0659,21.074,21.0578,21.074,39200.0
2014-09-04 15:25:00,25.86,25.89,25.86,25.89,43400.0,21.0659,21.0903,21.0659,21.0903,43400.0
2014-09-04 15:30:00,25.89,25.92,25.89,25.91,141000.0,21.0903,21.1148,21.0903,21.1066,141000.0
2014-09-04 15:35:00,25.91,25.92,25.89,25.89,56800.0,21.1066,21.1148,21.0903,21.0903,56800.0
2014-09-04 15:40:00,25.89,25.9,25.86,25.88,111200.0,21.0903,21.0985,21.0659,21.0822,111200.0
2014-09-04 15:45:00,25.88,25.9,25.86,25.89,73800.0,21.0822,21.0985,21.0659,21.0903,73800.0
2014-09-04 15:50:00,25.89,25.91,25.89,25.91,88600.0,21.0903,21.1066,21.0903,21.1066,88600.0
2014-09-04 15:55:00,25.9,25.93,25.9,25.93,171400.0,21.0985,21.1229,21.0985,21.1229,171400.0
2014-09-05 09:30:00,25.92,26.0,25.88,25.93,124000.0,21.1148,21.1799,21.0822,21.1229,124000.0
2014-09-05 09:35:00,25.93,25.94,25.91,25.92,22200.0,21.1229,21.1311,21.1066,21.1148,22200.0
2014-09-05 09:40:00,25.92,25.95,25.92,25.92,19800.0,21.1148,21.1392,21.1148,21.1148,19800.0
2014-09-05 09:45:00,25.93,25.99,25.92,25.98,33800.0,21.1229,21.1718,21.1148,21.1637,33800.0
2014-09-05 09:50:00,25.98,26.05,25.97,26.04,90600.0,21.1637,21.2207,21.1555,21.2125,90600.0
2014-09-05 09:55:00,26.04,26.11,26.04,26.11,75600.0,21.2125,21.2696,21.2125,21.2696,75600.0
2014-09-05 10:00:00,26.11,26.11,26.03,26.03,66600.0,21.2696,21.2696,21.2044,21.2044,66600.0
2014-09-05 10:05:00,26.03,26.07,26.03,26.07,64800.0,21.2044,21.237,21.2044,21.237,64800.0
2014-09-05 10:10:00,26.07,26.08,26.04,26.05,44600.0,21.237,21.2451,21.2125,21.2207,44600.0
2014-09-05 10:15:00,26.05,26.05,25.98,26.0,58000.0,21.2207,21.2207,21.1637,21.1799,58000.0
2014-09-05 10:20:00,26.0,26.05,26.0,26.04,36600.0,21.1799,21.2207,21.1799,21.2125,36600.0
2014-09-05 10:25:00,26.04,26.08,26.04,26.06,30200.0,21.2125,21.2451,21.2125,21.2288,30200.0
2014-09-05 10:30:00,26.05,26.06,26.02,26.04,44800.0,21.2207,21.2288,21.1962,21.2125,44800.0
2014-09-05 10:35:00,26.04,26.05,26.01,26.01,26000.0,21.2125,21.2207,21.1881,21.1881,26000.0
2014-09-05 10:40:00,26.02,26.04,26.01,26.04,40200.0,21.1962,21.2125,21.1881,21.2125,40200.0
2014-09-05 10:45:00,26.04,26.05,26.0,26.0,53000.0,21.2125,21.2207,21.1799,21.1799,53000.0
2014-09-05 10:50:00,26.0,26.04,26.0,26.04,16000.0,21.1799,21.2125,21.1799,21.2125,16000.0
2014-09-05 10:55:00,26.04,26.04,26.02,26.02,15400.0,21.2125,21.2125,21.1962,21.1962,15400.0
2014-09-05 11:00:00,26.02,26.05,26.02,26.05,25200.0,21.1962,21.2207,21.1962,21.2207,25200.0
2014-09-05 11:05:00,26.05,26.07,26.05,26.06,32400.0,21.2207,21.237,21.2207,21.2288,32400.0
2014-09-05 11:10:00,26.07,26.07,26.04,26.04,14600.0,21.237,21.237,21.2125,21.2125,14600.0
2014-09-05 11:15:00,26.04,26.04,26.02,26.03,32000.0,21.2125,21.2125,21.1962,21.2044,32000.0
2014-09-05 11:20:00,26.03,26.05,26.03,26.05,17400.0,21.2044,21.2207,21.2044,21.2207,17400.0
2014-09-05 11:25:00,26.05,26.06,26.04,26.05,30400.0,21.2207,21.2288,21.2125,21.2207,30400.0
2014-09-05 11:30:00,26.05,26.05,26.03,26.03,23400.0,21.2207,21.2207,21.2044,21.2044,23400.0
2014-09-05 11:35:00,26.03,26.04,26.03,26.03,30200.0,21.2044,21.2125,21.2044,21.2044,30200.0
2014-09-05 11:40:00,26.04,26.05,26.03,26.05,25200.0,21.2125,21.2207,21.2044,21.2207,25200.0
2014-09-05 11:45:00,26.05,26.05,26.04,26.05,16000.0,21.2207,21.2207,21.2125,21.2207,16000.0
2014-09-05 11:50:00,26.05,26.07,26.04,26.07,41400.0,21.2207,21.237,21.2125,21.237,41400.0
2014-09-05 11:55:00,26.07,26.08,26.07,26.08,39400.0,21.237,21.2451,21.237,21.2451,39400.0
2014-09-05 12:00:00,26.08,26.1,26.08,26.1,33800.0,21.2451,21.2614,21.2451,21.2614,33800.0
2014-09-05 12:05:00,26.1,26.1,26.09,26.09,26400.0,21.2614,21.2614,21.2533,21.2533,26400.0
2014-09-05 12:10:00,26.09,26.1,26.08,26.1,37800.0,21.2533,21.2614,21.2451,21.2614,37800.0
2014-09-05 12:15:00,26.1,26.11,26.08,26.09,27600.0,21.2614,21.2696,21.2451,21.2533,27600.0
2014-09-05 12:20:00,26.09,26.1,26.08,26.1,22600.0,21.2533,21.2614,21.2451,21.2614,22600.0
2014-09-05 12:25:00,26.1,26.11,26.09,26.1,10200.0,21.2614,21.2696,21.2533,21.2614,10200.0
2014-09-05 12:30:00,26.1,26.13,26.1,26.13,83400.0,21.2614,21.2858,21.2614,21.2858,83400.0
2014-09-05 12:35:00,26.13,26.15,26.11,26.15,27400.0,21.2858,21.3021,21.2696,21.3021,27400.0
2014-09-05 12:40:00,26.15,26.17,26.15,26.17,19000.0,21.3021,21.3184,21.3021,21.3184,19000.0
2014-09-05 12:45:00,26.17,26.18,26.16,26.16,13200.0,21.3184,21.3266,21.3103,21.3103,13200.0
2014-09-05 12:50:00,26.15,26.15,26.13,26.14,21000.0,21.3021,21.3021,21.2858,21.294,21000.0
2014-09-05 12:55:00,26.14,26.14,26.13,26.13,14000.0,21.294,21.294,21.2858,21.2858,14000.0
2014-09-05 13:00:00,26.13,26.14,26.12,26.14,15200.0,21.2858,21.294,21.2777,21.294,15200.0
2014-09-05 13:05:00,26.14,26.17,26.13,26.16,28200.0,21.294,21.3184,21.2858,21.3103,28200.0
2014-09-05 13:10:00,26.17,26.17,26.15,26.15,24600.0,21.3184,21.3184,21.3021,21.3021,24600.0
2014-09-05 13:15:00,26.15,26.17,26.15,26.16,13400.0,21.3021,21.3184,21.3021,21.3103,13400.0
2014-09-05 13:20:00,26.17,26.18,26.17,26.18,56800.0,21.3184,21.3266,21.3184,21.3266,56800.0
2014-09-05 13:25:00,26.17,26.18,26.17,26.18,6000.0,21.3184,21.3266,21.3184,21.3266,6000.0
2014-09-05 13:30:00,26.18,26.18,26.17,26.17,30800.0,21.3266,21.3266,21.3184,21.3184,30800.0
2014-09-05 13:35:00,26.17,26.18,26.17,26.18,30200.0,21.3184,21.3266,21.3184,21.3266,30200.0
2014-09-05 13:40:00,26.18,26.18,26.15,26.15,20800.0,21.3266,21.3266,21.3021,21.3021,20800.0
2014-09-05 13:45:00,26.15,26.15,26.14,26.15,20600.0,21.3021,21.3021,21.294,21.3021,20600.0
2014-09-05 13:50:00,26.15,26.16,26.14,26.15,33000.0,21.3021,21.3103,21.294,21.3021,33000.0
2014-09-05 13:55:00,26.15,26.18,26.15,26.18,25400.0,21.3021,21.3266,21.3021,21.3266,25400.0
2014-09-05 14:00:00,26.18,26.2,26.18,26.2,32400.0,21.3266,21.3429,21.3266,21.3429,32400.0
2014-09-05 14:05:00,26.21,26.22,26.21,26.21,43200.0,21.351,21.3592,21.351,21.351,43200.0
2014-09-05 14:10:00,26.22,26.22,26.19,26.21,35000.0,21.3592,21.3592,21.3347,21.351,35000.0
2014-09-05 14:15:00,26.21,26.21,26.18,26.18,18000.0,21.351,21.351,21.3266,21.3266,18000.0
2014-09-05 14:20:00,26.18,26.18,26.18,26.18,25400.0,21.3266,21.3266,21.3266,21.3266,25400.0
2014-09-05 14:25:00,26.18,26.18,26.17,26.18,28600.0,21.3266,21.3266,21.3184,21.3266,28600.0
2014-09-05 14:30:00,26.18,26.19,26.18,26.18,23400.0,21.3266,21.3347,21.3266,21.3266,23400.0
2014-09-05 14:35:00,26.18,26.18,26.16,26.16,25400.0,21.3266,21.3266,21.3103,21.3103,25400.0
2014-09-05 14:40:00,26.16,26.17,26.15,26.17,31200.0,21.3103,21.3184,21.3021,21.3184,31200.0
2014-09-05 14:45:00,26.17,26.17,26.16,26.17,10600.0,21.3184,21.3184,21.3103,21.3184,10600.0
2014-09-05 14:50:00,26.17,26.17,26.15,26.15,14000.0,21.3184,21.3184,21.3021,21.3021,14000.0
2014-09-05 14:55:00,26.15,26.16,26.14,26.16,50000.0,21.3021,21.3103,21.294,21.3103,50000.0
2014-09-05 15:00:00,26.16,26.18,26.15,26.18,28400.0,21.3103,21.3266,21.3021,21.3266,28400.0
2014-09-05 15:05:00,26.18,26.19,26.17,26.18,43400.0,21.3266,21.3347,21.3184,21.3266,43400.0
2014-09-05 15:10:00,26.18,26.19,26.18,26.19,25000.0,21.3266,21.3347,21.3266,21.3347,25000.0
2014-09-05 15:15:00,26.19,26.2,26.18,26.18,77200.0,21.3347,21.3429,21.3266,21.3266,77200.0
2014-09-05 15:20:00,26.18,26.18,26.17,26.17,42000.0,21.3266,21.3266,21.3184,21.3184,42000.0
2014-09-05 15:25:00,26.18,26.18,26.17,26.17,51400.0,21.3266,21.3266,21.3184,21.3184,51400.0
2014-09-05 15:30:00,26.17,26.17,26.16,26.17,30800.0,21.3184,21.3184,21.3103,21.3184,30800.0
2014-09-05 15:35:00,26.17,26.18,26.16,26.18,73400.0,21.3184,21.3266,21.3103,21.3266,73400.0
2014-09-05 15:40:00,26.18,26.2,26.18,26.2,84600.0,21.3266,21.3429,21.3266,21.3429,84600.0
2014-09-05 15:45:00,26.2,26.2,26.18,26.18,110200.0,21.3429,21.3429,21.3266,21.3266,110200.0
2014-09-05 15:50:00,26.18,26.2,26.18,26.19,129800.0,21.3266,21.3429,21.3266,21.3347,129800.0
2014-09-05 15:55:00,26.19,26.2,26.18,26.2,206600.0,21.3347,21.3429,21.3266,21.3429,206600.0
2014-09-08 09:30:00,26.17,26.31,26.11,26.31,299000.0,21.3184,21.4325,21.2696,21.4325,299000.0
2014-09-08 09:35:00,26.29,26.36,26.26,26.34,118200.0,21.4162,21.4732,21.3917,21.4569,118200.0
2014-09-08 09:40:00,26.36,26.36,26.26,26.27,144000.0,21.4732,21.4732,21.3917,21.3999,144000.0
2014-09-08 09:45:00,26.27,26.28,26.21,26.23,62800.0,21.3999,21.408,21.351,21.3673,62800.0
2014-09-08 09:50:00,26.23,26.29,26.23,26.29,90600.0,21.3673,21.4162,21.3673,21.4162,90600.0
2014-09-08 09:55:00,26.3,26.3,26.26,26.26,32600.0,21.4243,21.4243,21.3917,21.3917,32600.0
2014-09-08 10:00:00,26.26,26.27,26.18,26.21,122800.0,21.3917,21.3999,21.3266,21.351,122800.0
2014-09-08 10:05:00,26.21,26.22,26.18,26.19,63800.0,21.351,21.3592,21.3266,21.3347,63800.0
2014-09-08 10:10:00,26.18,26.19,26.15,26.15,51600.0,21.3266,21.3347,21.3021,21.3021,51600.0
2014-09-08 10:15:00,26.15,26.24,26.15,26.2,89400.0,21.3021,21.3755,21.3021,21.3429,89400.0
2014-09-08 10:20:00,26.19,26.21,26.13,26.13,189000.0,21.3347,21.351,21.2858,21.2858,189000.0
2014-09-08 10:25:00,26.14,26.18,26.14,26.18,107400.0,21.294,21.3266,21.294,21.3266,107400.0
2014-09-08 10:30:00,26.17,26.17,26.15,26.16,88000.0,21.3184,21.3184,21.3021,21.3103,88000.0
2014-09-08 10:35:00,26.15,26.17,26.13,26.15,63200.0,21.3021,21.3184,21.2858,21.3021,63200.0
2014-09-08 10:40:00,26.15,26.15,26.11,26.11,23200.0,21.3021,21.3021,21.2696,21.2696,23200.0
2014-09-08 10:45:00,26.11,26.13,26.11,26.11,21800.0,21.2696,21.2858,21.2696,21.2696,21800.0
2014-09-08 10:50:00,26.1,26.11,26.07,26.07,37800.0,21.2614,21.2696,21.237,21.237,37800.0
2014-09-08 10:55:00,26.07,26.14,26.07,26.13,38800.0,21.237,21.294,21.237,21.2858,38800.0
2014-09-08 11:00:00,26.13,26.13,26.11,26.12,29800.0,21.2858,21.2858,21.2696,21.2777,29800.0
2014-09-08 11:05:00,26.11,26.13,26.11,26.12,33000.0,21.2696,21.2858,21.2696,21.2777,33000.0
2014-09-08 11:10:00,26.12,26.13,26.08,26.08,28800.0,21.2777,21.2858,21.2451,21.2451,28800.0
2014-09-08 11:15:00,26.09,26.09,26.06,26.07,122800.0,21.2533,21.2533,21.2288,21.237,122800.0
2014-09-08 11:20:00,26.07,26.07,26.05,26.06,57600.0,21.237,21.237,21.2207,21.2288,57600.0
2014-09-08 11:25:00,26.06,26.06,26.04,26.04,30600.0,21.2288,21.2288,21.2125,21.2125,30600.0
2014-09-08 11:30:00,26.05,26.06,26.04,26.06,15000.0,21.2207,21.2288,21.2125,21.2288,15000.0
2014-09-08 11:35:00,26.05,26.08,26.04,26.08,118200.0,21.2207,21.2451,21.2125,21.2451,118200.0
2014-09-08 11:40:00,26.08,26.1,26.07,26.1,32800.0,21.2451,21.2614,21.237,21.2614,32800.0
2014-09-08 11:45:00,26.1,26.13,26.1,26.11,44600.0,21.2614,21.2858,21.2614,21.2696,44600.0
2014-09-08 11:50:00,26.11,26.14,26.11,26.13,57400.0,21.2696,21.294,21.2696,21.2858,57400.0
2014-09-08 11:55:00,26.13,26.14,26.11,26.11,31800.0,21.2858,21.294,21.2696,21.2696,31800.0
2014-09-08 12:00:00,26.11,26.13,26.1,26.1,17800.0,21.2696,21.2858,21.2614,21.2614,17800.0
2014-09-08 12:05:00,26.1,26.1,26.08,26.09,24600.0,21.2614,21.2614,21.2451,21.2533,24600.0
2014-09-08 12:10:00,26.09,26.09,26.08,26.08,8600.0,21.2533,21.2533,21.2451,21.2451,8600.0
2014-09-08 12:15:00,26.08,26.08,26.05,26.06,25800.0,21.2451,21.2451,21.2207,21.2288,25800.0
2014-09-08 12:20:00,26.05,26.06,26.04,26.04,12800.0,21.2207,21.2288,21.2125,21.2125,12800.0
2014-09-08 12:25:00,26.04,26.04,26.03,26.03,22600.0,21.2125,21.2125,21.2044,21.2044,22600.0
2014-09-08 12:30:00,26.03,26.06,26.03,26.05,37400.0,21.2044,21.2288,21.2044,21.2207,37400.0
2014-09-08 12:35:00,26.05,26.06,26.04,26.05,16600.0,21.2207,21.2288,21.2125,21.2207,16600.0
2014-09-08 12:40:00,26.05,26.06,26.04,26.04,19800.0,21.2207,21.2288,21.2125,21.2125,19800.0
2014-09-08 12:45:00,26.04,26.04,26.03,26.04,15800.0,21.2125,21.2125,21.2044,21.2125,15800.0
2014-09-08 12:50:00,26.04,26.05,26.04,26.04,13000.0,21.2125,21.2207,21.2125,21.2125,13000.0
2014-09-08 12:55:00,26.04,26.05,26.03,26.05,24000.0,21.2125,21.2207,21.2044,21.2207,24000.0
2014-09-08 13:00:00,26.05,26.05,26.04,26.05,28600.0,21.2207,21.2207,21.2125,21.2207,28600.0
2014-09-08 13:05:00,26.05,26.05,26.05,26.05,31800.0,21.2207,21.2207,21.2207,21.2207,31800.0
2014-09-08 13:10:00,26.05,26.05,26.04,26.04,23200.0,21.2207,21.2207,21.2125,21.2125,23200.0
2014-09-08 13:15:00,26.04,26.04,26.0,26.0,39200.0,21.2125,21.2125,21.1799,21.1799,39200.0
2014-09-08 13:20:00,26.0,26.0,25.99,26.0,38000.0,21.1799,21.1799,21.1718,21.1799,38000.0
2014-09-08 13:25:00,26.0,26.0,25.98,25.98,35800.0,21.1799,21.1799,21.1637,21.1637,35800.0
2014-09-08 13:30:00,25.98,25.99,25.97,25.99,29600.0,21.1637,21.1718,21.1555,21.1718,29600.0
2014-09-08 13:35:00,25.99,26.02,25.98,26.02,20600.0,21.1718,21.1962,21.1637,21.1962,20600.0
2014-09-08 13:40:00,26.02,26.03,26.0,26.01,32200.0,21.1962,21.2044,21.1799,21.1881,32200.0
2014-09-08 13:45:00,26.02,26.02,26.0,26.02,18200.0,21.1962,21.1962,21.1799,21.1962,18200.0
2014-09-08 13:50:00,26.02,26.02,25.99,26.0,20800.0,21.1962,21.1962,21.1718,21.1799,20800.0
2014-09-08 13:55:00,25.99,26.0,25.99,26.0,12800.0,21.1718,21.1799,21.1718,21.1799,12800.0
2014-09-08 14:00:00,26.0,26.0,25.98,25.99,17600.0,21.1799,21.1799,21.1637,21.1718,17600.0
2014-09-08 14:05:00,25.99,25.99,25.97,25.98,28400.0,21.1718,21.1718,21.1555,21.1637,28400.0
2014-09-08 14:10:00,25.99,25.99,25.98,25.99,10400.0,21.1718,21.1718,21.1637,21.1718,10400.0
2014-09-08 14:15:00,25.98,26.0,25.98,25.99,23400.0,21.1637,21.1799,21.1637,21.1718,23400.0
2014-09-08 14:20:00,25.99,26.03,25.99,26.03,24400.0,21.1718,21.2044,21.1718,21.2044,24400.0
2014-09-08 14:25:00,26.02,26.04,26.02,26.04,18000.0,21.1962,21.2125,21.1962,21.2125,18000.0
2014-09-08 14:30:00,26.04,26.04,26.02,26.02,45600.0,21.2125,21.2125,21.1962,21.1962,45600.0
2014-09-08 14:35:00,26.02,26.03,26.01,26.02,29200.0,21.1962,21.2044,21.1881,21.1962,29200.0
2014-09-08 14:40:00,26.03,26.04,26.02,26.02,32600.0,21.2044,21.2125,21.1962,21.1962,32600.0
2014-09-08 14:45:00,26.02,26.03,26.0,26.01,30000.0,21.1962,21.2044,21.1799,21.1881,30000.0
2014-09-08 14:50:00,26.02,26.03,26.02,26.03,41200.0,21.1962,21.2044,21.1962,21.2044,41200.0
2014-09-08 14:55:00,26.03,26.05,26.02,26.02,40600.0,21.2044,21.2207,21.1962,21.1962,40600.0
2014-09-08 15:00:00,26.02,26.06,26.02,26.06,66800.0,21.1962,21.2288,21.1962,21.2288,66800.0
2014-09-08 15:05:00,26.05,26.05,26.03,26.05,33400.0,21.2207,21.2207,21.2044,21.2207,33400.0
2014-09-08 15:10:00,26.05,26.08,26.05,26.07,44400.0,21.2207,21.2451,21.2207,21.237,44400.0
2014-09-08 15:15:00,26.07,26.08,26.05,26.06,82600.0,21.237,21.2451,21.2207,21.2288,82600.0
2014-09-08 15:20:00,26.07,26.07,26.05,26.06,48600.0,21.237,21.237,21.2207,21.2288,48600.0
2014-09-08 15:25:00,26.06,26.08,26.06,26.07,29400.0,21.2288,21.2451,21.2288,21.237,29400.0
2014-09-08 15:30:00,26.06,26.06,26.05,26.06,59000.0,21.2288,21.2288,21.2207,21.2288,59000.0
2014-09-08 15:35:00,26.06,26.09,26.06,26.09,64400.0,21.2288,21.2533,21.2288,21.2533,64400.0
2014-09-08 15:40:00,26.08,26.09,26.07,26.07,37200.0,21.2451,21.2533,21.237,21.237,37200.0
2014-09-08 15:45:00,26.07,26.09,26.07,26.08,95000.0,21.237,21.2533,21.237,21.2451,95000.0
2014-09-08 15:50:00,26.08,26.09,26.08,26.09,82600.0,21.2451,21.2533,21.2451,21.2533,82600.0
2014-09-08 15:55:00,26.09,26.09,26.08,26.08,148800.0,21.2533,21.2533,21.2451,21.2451,148800.0
2014-09-09 09:30:00,26.29,26.3,26.1,26.1,143400.0,21.4162,21.4243,21.2614,21.2614,143400.0
2014-09-09 09:35:00,26.11,26.12,26.02,26.1,43800.0,21.2696,21.2777,21.1962,21.2614,43800.0
2014-09-09 09:40:00,26.09,26.1,26.03,26.05,35000.0,21.2533,21.2614,21.2044,21.2207,35000.0
2014-09-09 09:45:00,26.04,26.06,26.02,26.02,50000.0,21.2125,21.2288,21.1962,21.1962,50000.0
2014-09-09 09:50:00,26.02,26.03,25.96,25.97,66000.0,21.1962,21.2044,21.1474,21.1555,66000.0
2014-09-09 09:55:00,25.98,26.01,25.97,25.97,30200.0,21.1637,21.1881,21.1555,21.1555,30200.0
2014-09-09 10:00:00,25.97,26.01,25.97,25.98,38600.0,21.1555,21.1881,21.1555,21.1637,38600.0
2014-09-09 10:05:00,26.0,26.06,25.99,26.05,76400.0,21.1799,21.2288,21.1718,21.2207,76400.0
2014-09-09 10:10:00,26.05,26.05,26.0,26.0,24400.0,21.2207,21.2207,21.1799,21.1799,24400.0
2014-09-09 10:15:00,26.0,26.03,26.0,26.02,29800.0,21.1799,21.2044,21.1799,21.1962,29800.0
2014-09-09 10:20:00,26.01,26.03,26.0,26.02,24600.0,21.1881,21.2044,21.1799,21.1962,24600.0
2014-09-09 10:25:00,26.02,26.03,26.01,26.03,22800.0,21.1962,21.2044,21.1881,21.2044,22800.0
2014-09-09 10:30:00,26.03,26.04,26.0,26.0,20000.0,21.2044,21.2125,21.1799,21.1799,20000.0
2014-09-09 10:35:00,26.0,26.02,25.98,26.02,77400.0,21.1799,21.1962,21.1637,21.1962,77400.0
2014-09-09 10:40:00,26.02,26.05,26.0,26.05,25400.0,21.1962,21.2207,21.1799,21.2207,25400.0
2014-09-09 10:45:00,26.05,26.1,26.05,26.07,38200.0,21.2207,21.2614,21.2207,21.237,38200.0
2014-09-09 10:50:00,26.07,26.09,26.05,26.05,16400.0,21.237,21.2533,21.2207,21.2207,16400.0
2014-09-09 10:55:00,26.05,26.06,26.03,26.04,24600.0,21.2207,21.2288,21.2044,21.2125,24600.0
2014-09-09 11:00:00,26.04,26.05,26.03,26.04,78600.0,21.2125,21.2207,21.2044,21.2125,78600.0
2014-09-09 11:05:00,26.06,26.07,26.04,26.05,45400.0,21.2288,21.237,21.2125,21.2207,45400.0
2014-09-09 11:10:00,26.05,26.06,26.04,26.05,23600.0,21.2207,21.2288,21.2125,21.2207,23600.0
2014-09-09 11:15:00,26.05,26.05,26.04,26.04,34600.0,21.2207,21.2207,21.2125,21.2125,34600.0
2014-09-09 11:20:00,26.04,26.05,26.03,26.03,24200.0,21.2125,21.2207,21.2044,21.2044,24200.0
2014-09-09 11:25:00,26.03,26.05,26.03,26.05,24200.0,21.2044,21.2207,21.2044,21.2207,24200.0
2014-09-09 11:30:00,26.05,26.06,26.05,26.05,18600.0,21.2207,21.2288,21.2207,21.2207,18600.0
2014-09-09 11:35:00,26.05,26.05,26.04,26.04,19200.0,21.2207,21.2207,21.2125,21.2125,19200.0
2014-09-09 11:40:00,26.04,26.04,26.03,26.04,26400.0,21.2125,21.2125,21.2044,21.2125,26400.0
2014-09-09 11:45:00,26.04,26.04,26.02,26.03,28400.0,21.2125,21.2125,21.1962,21.2044,28400.0
2014-09-09 11:50:00,26.03,26.03,26.0,26.0,42600.0,21.2044,21.2044,21.1799,21.1799,42600.0
2014-09-09 11:55:00,26.01,26.02,25.99,25.99,23000.0,21.1881,21.1962,21.1718,21.1718,23000.0
2014-09-09 12:00:00,25.99,26.0,25.97,25.98,55600.0,21.1718,21.1799,21.1555,21.1637,55600.0
2014-09-09 12:05:00,25.99,25.99,25.96,25.97,114000.0,21.1718,21.1718,21.1474,21.1555,114000.0
2014-09-09 12:10:00,25.97,25.99,25.97,25.97,19000.0,21.1555,21.1718,21.1555,21.1555,19000.0
2014-09-09 12:15:00,25.98,25.98,25.95,25.96,40000.0,21.1637,21.1637,21.1392,21.1474,40000.0
2014-09-09 12:20:00,25.96,25.97,25.95,25.96,26000.0,21.1474,21.1555,21.1392,21.1474,26000.0
2014-09-09 12:25:00,25.96,25.96,25.93,25.93,37000.0,21.1474,21.1474,21.1229,21.1229,37000.0
2014-09-09 12:30:00,25.93,25.97,25.93,25.97,47200.0,21.1229,21.1555,21.1229,21.1555,47200.0
2014-09-09 12:35:00,25.96,25.96,25.93,25.93,28800.0,21.1474,21.1474,21.1229,21.1229,28800.0
2014-09-09 12:40:00,25.93,25.96,25.93,25.94,15400.0,21.1229,21.1474,21.1229,21.1311,15400.0
2014-09-09 12:45:00,25.94,25.95,25.93,25.93,47000.0,21.1311,21.1392,21.1229,21.1229,47000.0
2014-09-09 12:50:00,25.93,25.95,25.93,25.95,25400.0,21.1229,21.1392,21.1229,21.1392,25400.0
2014-09-09 12:55:00,25.95,25.96,25.93,25.96,22600.0,21.1392,21.1474,21.1229,21.1474,22600.0
2014-09-09 13:00:00,25.95,25.96,25.93,25.95,32200.0,21.1392,21.1474,21.1229,21.1392,32200.0
2014-09-09 13:05:00,25.94,25.97,25.93,25.95,28200.0,21.1311,21.1555,21.1229,21.1392,28200.0
2014-09-09 13:10:00,25.95,25.96,25.93,25.94,25000.0,21.1392,21.1474,21.1229,21.1311,25000.0
2014-09-09 13:15:00,25.94,25.94,25.93,25.93,19400.0,21.1311,21.1311,21.1229,21.1229,19400.0
2014-09-09 13:20:00,25.93,25.94,25.92,25.93,26600.0,21.1229,21.1311,21.1148,21.1229,26600.0
2014-09-09 13:25:00,25.93,25.94,25.93,25.93,19200.0,21.1229,21.1311,21.1229,21.1229,19200.0
2014-09-09 13:30:00,25.93,25.96,25.93,25.96,31800.0,21.1229,21.1474,21.1229,21.1474,31800.0
2014-09-09 13:35:00,25.96,25.97,25.96,25.97,18200.0,21.1474,21.1555,21.1474,21.1555,18200.0
2014-09-09 13:40:00,25.97,25.98,25.97,25.98,17200.0,21.1555,21.1637,21.1555,21.1637,17200.0
2014-09-09 13:45:00,25.98,26.04,25.98,26.03,61200.0,21.1637,21.2125,21.1637,21.2044,61200.0
2014-09-09 13:50:00,26.03,26.04,26.0,26.0,34400.0,21.2044,21.2125,21.1799,21.1799,34400.0
2014-09-09 13:55:00,26.01,26.04,26.01,26.04,44600.0,21.1881,21.2125,21.1881,21.2125,44600.0
2014-09-09 14:00:00,26.04,26.04,26.0,26.0,35800.0,21.2125,21.2125,21.1799,21.1799,35800.0
2014-09-09 14:05:00,26.01,26.02,26.0,26.0,53400.0,21.1881,21.1962,21.1799,21.1799,53400.0
2014-09-09 14:10:00,26.0,26.01,26.0,26.01,21200.0,21.1799,21.1881,21.1799,21.1881,21200.0
2014-09-09 14:15:00,26.01,26.01,25.98,25.98,67600.0,21.1881,21.1881,21.1637,21.1637,67600.0
2014-09-09 14:20:00,25.99,26.0,25.97,26.0,109200.0,21.1718,21.1799,21.1555,21.1799,109200.0
2014-09-09 14:25:00,26.0,26.0,25.98,25.98,42200.0,21.1799,21.1799,21.1637,21.1637,42200.0
2014-09-09 14:30:00,25.98,26.01,25.97,26.01,56200.0,21.1637,21.1881,21.1555,21.1881,56200.0
2014-09-09 14:35:00,26.01,26.01,26.0,26.0,29800.0,21.1881,21.1881,21.1799,21.1799,29800.0
2014-09-09 14:40:00,26.0,26.0,25.98,25.98,48600.0,21.1799,21.1799,21.1637,21.1637,48600.0
2014-09-09 14:45:00,25.98,25.99,25.97,25.97,43200.0,21.1637,21.1718,21.1555,21.1555,43200.0
2014-09-09 14:50:00,25.97,25.99,25.97,25.99,51400.0,21.1555,21.1718,21.1555,21.1718,51400.0
2014-09-09 14:55:00,25.98,25.98,25.95,25.97,81800.0,21.1637,21.1637,21.1392,21.1555,81800.0
2014-09-09 15:00:00,25.96,25.97,25.96,25.96,41400.0,21.1474,21.1555,21.1474,21.1474,41400.0
2014-09-09 15:05:00,25.95,25.95,25.9,25.91,71800.0,21.1392,21.1392,21.0985,21.1066,71800.0
2014-09-09 15:10:00,25.9,25.92,25.9,25.9,65200.0,21.0985,21.1148,21.0985,21.0985,65200.0
2014-09-09 15:15:00,25.9,25.91,25.9,25.9,68000.0,21.0985,21.1066,21.0985,21.0985,68000.0
2014-09-09 15:20:00,25.9,25.91,25.87,25.9,122800.0,21.0985,21.1066,21.074,21.0985,122800.0
2014-09-09 15:25:00,25.9,25.9,25.87,25.88,64200.0,21.0985,21.0985,21.074,21.0822,64200.0
2014-09-09 15:30:00,25.88,25.89,25.86,25.88,99000.0,21.0822,21.0903,21.0659,21.0822,99000.0
2014-09-09 15:35:00,25.88,25.88,25.86,25.86,142600.0,21.0822,21.0822,21.0659,21.0659,142600.0
2014-09-09 15:40:00,25.86,25.86,25.85,25.85,115400.0,21.0659,21.0659,21.0578,21.0578,115400.0
2014-09-09 15:45:00,25.85,25.85,25.84,25.85,141200.0,21.0578,21.0578,21.0496,21.0578,141200.0
2014-09-09 15:50:00,25.85,25.85,25.85,25.85,94200.0,21.0578,21.0578,21.0578,21.0578,94200.0
2014-09-09 15:55:00,25.85,25.88,25.85,25.86,275000.0,21.0578,21.0822,21.0578,21.0659,275000.0
2014-09-10 09:30:00,25.88,26.02,25.87,25.91,161000.0,21.0822,21.1962,21.074,21.1066,161000.0
2014-09-10 09:35:00,25.92,25.92,25.82,25.83,65600.0,21.1148,21.1148,21.0333,21.0415,65600.0
2014-09-10 09:40:00,25.83,25.83,25.8,25.81,60800.0,21.0415,21.0415,21.017,21.0252,60800.0
2014-09-10 09:45:00,25.8,25.8,25.75,25.76,73400.0,21.017,21.017,20.9763,20.9844,73400.0
2014-09-10 09:50:00,25.75,25.76,25.73,25.75,82400.0,20.9763,20.9844,20.96,20.9763,82400.0
2014-09-10 09:55:00,25.75,25.75,25.72,25.74,44000.0,20.9763,20.9763,20.9519,20.9681,44000.0
2014-09-10 10:00:00,25.73,25.73,25.71,25.71,77800.0,20.96,20.96,20.9437,20.9437,77800.0
2014-09-10 10:05:00,25.71,25.74,25.71,25.74,129200.0,20.9437,20.9681,20.9437,20.9681,129200.0
2014-09-10 10:10:00,25.74,25.74,25.71,25.73,39400.0,20.9681,20.9681,20.9437,20.96,39400.0
2014-09-10 10:15:00,25.72,25.76,25.72,25.74,30600.0,20.9519,20.9844,20.9519,20.9681,30600.0
2014-09-10 10:20:00,25.74,25.75,25.7,25.71,73800.0,20.9681,20.9763,20.9356,20.9437,73800.0
2014-09-10 10:25:00,25.71,25.78,25.7,25.77,43000.0,20.9437,21.0007,20.9356,20.9926,43000.0
2014-09-10 10:30:00,25.76,25.76,25.73,25.74,39000.0,20.9844,20.9844,20.96,20.9681,39000.0
2014-09-10 10:35:00,25.74,25.74,25.7,25.72,50200.0,20.9681,20.9681,20.9356,20.9519,50200.0
2014-09-10 10:40:00,25.72,25.81,25.7,25.8,132400.0,20.9519,21.0252,20.9356,21.017,132400.0
2014-09-10 10:45:00,25.8,25.82,25.79,25.79,78200.0,21.017,21.0333,21.0089,21.0089,78200.0
2014-09-10 10:50:00,25.79,25.81,25.79,25.81,37200.0,21.0089,21.0252,21.0089,21.0252,37200.0
2014-09-10 10:55:00,25.81,25.82,25.78,25.82,24000.0,21.0252,21.0333,21.0007,21.0333,24000.0
2014-09-10 11:00:00,25.81,25.82,25.78,25.78,33000.0,21.0252,21.0333,21.0007,21.0007,33000.0
2014-09-10 11:05:00,25.79,25.81,25.77,25.79,39400.0,21.0089,21.0252,20.9926,21.0089,39400.0
2014-09-10 11:10:00,25.79,25.85,25.77,25.84,53200.0,21.0089,21.0578,20.9926,21.0496,53200.0
2014-09-10 11:15:00,25.84,25.84,25.81,25.84,22200.0,21.0496,21.0496,21.0252,21.0496,22200.0
2014-09-10 11:20:00,25.83,25.83,25.8,25.82,28200.0,21.0415,21.0415,21.017,21.0333,28200.0
2014-09-10 11:25:00,25.82,25.82,25.8,25.82,36200.0,21.0333,21.0333,21.017,21.0333,36200.0
2014-09-10 11:30:00,25.83,25.85,25.83,25.83,28600.0,21.0415,21.0578,21.0415,21.0415,28600.0
2014-09-10 11:35:00,25.84,25.88,25.83,25.88,48600.0,21.0496,21.0822,21.0415,21.0822,48600.0
2014-09-10 11:40:00,25.88,25.92,25.86,25.9,72400.0,21.0822,21.1148,21.0659,21.0985,72400.0
2014-09-10 11:45:00,25.9,25.91,25.86,25.86,50200.0,21.0985,21.1066,21.0659,21.0659,50200.0
2014-09-10 11:50:00,25.86,25.86,25.85,25.85,32600.0,21.0659,21.0659,21.0578,21.0578,32600.0
2014-09-10 11:55:00,25.86,25.86,25.84,25.86,35600.0,21.0659,21.0659,21.0496,21.0659,35600.0
2014-09-10 12:00:00,25.85,25.86,25.83,25.84,53200.0,21.0578,21.0659,21.0415,21.0496,53200.0
2014-09-10 12:05:00,25.85,25.85,25.84,25.84,19800.0,21.0578,21.0578,21.0496,21.0496,19800.0
2014-09-10 12:10:00,25.85,25.85,25.84,25.85,25600.0,21.0578,21.0578,21.0496,21.0578,25600.0
2014-09-10 12:15:00,25.85,25.89,25.84,25.89,47400.0,21.0578,21.0903,21.0496,21.0903,47400.0
2014-09-10 12:20:00,25.89,25.91,25.87,25.89,56000.0,21.0903,21.1066,21.074,21.0903,56000.0
2014-09-10 12:25:00,25.89,25.89,25.86,25.88,21400.0,21.0903,21.0903,21.0659,21.0822,21400.0
2014-09-10 12:30:00,25.87,25.87,25.86,25.86,32600.0,21.074,21.074,21.0659,21.0659,32600.0
2014-09-10 12:35:00,25.86,25.86,25.86,25.86,27800.0,21.0659,21.0659,21.0659,21.0659,27800.0
2014-09-10 12:40:00,25.86,25.88,25.86,25.88,25000.0,21.0659,21.0822,21.0659,21.0822,25000.0
2014-09-10 12:45:00,25.88,25.89,25.87,25.89,33800.0,21.0822,21.0903,21.074,21.0903,33800.0
2014-09-10 12:50:00,25.89,25.9,25.88,25.89,48600.0,21.0903,21.0985,21.0822,21.0903,48600.0
2014-09-10 12:55:00,25.89,25.91,25.89,25.89,67400.0,21.0903,21.1066,21.0903,21.0903,67400.0
2014-09-10 13:00:00,25.89,25.92,25.89,25.92,33200.0,21.0903,21.1148,21.0903,21.1148,33200.0
2014-09-10 13:05:00,25.92,25.96,25.92,25.95,53600.0,21.1148,21.1474,21.1148,21.1392,53600.0
2014-09-10 13:10:00,25.95,25.96,25.92,25.96,42600.0,21.1392,21.1474,21.1148,21.1474,42600.0
2014-09-10 13:15:00,25.95,25.96,25.93,25.93,51000.0,21.1392,21.1474,21.1229,21.1229,51000.0
2014-09-10 13:20:00,25.93,25.93,25.9,25.92,94000.0,21.1229,21.1229,21.0985,21.1148,94000.0
2014-09-10 13:25:00,25.91,25.93,25.9,25.93,45800.0,21.1066,21.1229,21.0985,21.1229,45800.0
2014-09-10 13:30:00,25.92,25.92,25.89,25.9,39800.0,21.1148,21.1148,21.0903,21.0985,39800.0
2014-09-10 13:35:00,25.89,25.9,25.88,25.89,28800.0,21.0903,21.0985,21.0822,21.0903,28800.0
2014-09-10 13:40:00,25.89,25.9,25.89,25.9,21400.0,21.0903,21.0985,21.0903,21.0985,21400.0
2014-09-10 13:45:00,25.9,25.94,25.9,25.94,47000.0,21.0985,21.1311,21.0985,21.1311,47000.0
2014-09-10 13:50:00,25.93,25.94,25.9,25.9,86800.0,21.1229,21.1311,21.0985,21.0985,86800.0
2014-09-10 13:55:00,25.9,25.94,25.89,25.93,116800.0,21.0985,21.1311,21.0903,21.1229,116800.0
2014-09-10 14:00:00,25.93,25.97,25.93,25.97,18600.0,21.1229,21.1555,21.1229,21.1555,18600.0
2014-09-10 14:05:00,25.97,25.98,25.97,25.98,46000.0,21.1555,21.1637,21.1555,21.1637,46000.0
2014-09-10 14:10:00,25.98,26.0,25.97,25.99,52600.0,21.1637,21.1799,21.1555,21.1718,52600.0
2014-09-10 14:15:00,25.99,26.0,25.98,25.99,37200.0,21.1718,21.1799,21.1637,21.1718,37200.0
2014-09-10 14:20:00,25.99,25.99,25.96,25.99,47000.0,21.1718,21.1718,21.1474,21.1718,47000.0
2014-09-10 14:25:00,25.98,25.99,25.97,25.98,26600.0,21.1637,21.1718,21.1555,21.1637,26600.0
2014-09-10 14:30:00,25.98,25.99,25.97,25.97,47600.0,21.1637,21.1718,21.1555,21.1555,47600.0
2014-09-10 14:35:00,25.96,25.96,25.95,25.96,33600.0,21.1474,21.1474,21.1392,21.1474,33600.0
2014-09-10 14:40:00,25.96,25.98,25.96,25.97,34600.0,21.1474,21.1637,21.1474,21.1555,34600.0
2014-09-10 14:45:00,25.97,25.98,25.96,25.97,27400.0,21.1555,21.1637,21.1474,21.1555,27400.0
2014-09-10 14:50:00,25.98,25.98,25.93,25.95,83000.0,21.1637,21.1637,21.1229,21.1392,83000.0
2014-09-10 14:55:00,25.95,25.96,25.94,25.95,36800.0,21.1392,21.1474,21.1311,21.1392,36800.0
2014-09-10 15:00:00,25.95,25.96,25.94,25.96,55800.0,21.1392,21.1474,21.1311,21.1474,55800.0
2014-09-10 15:05:00,25.96,25.96,25.95,25.96,65200.0,21.1474,21.1474,21.1392,21.1474,65200.0
2014-09-10 15:10:00,25.96,25.96,25.96,25.96,39600.0,21.1474,21.1474,21.1474,21.1474,39600.0
2014-09-10 15:15:00,25.96,25.96,25.95,25.95,95000.0,21.1474,21.1474,21.1392,21.1392,95000.0
2014-09-10 15:20:00,25.95,25.97,25.95,25.95,111800.0,21.1392,21.1555,21.1392,21.1392,111800.0
2014-09-10 15:25:00,25.96,25.96,25.94,25.95,83400.0,21.1474,21.1474,21.1311,21.1392,83400.0
2014-09-10 15:30:00,25.95,25.95,25.92,25.92,104200.0,21.1392,21.1392,21.1148,21.1148,104200.0
2014-09-10 15:35:00,25.92,25.92,25.86,25.87,324200.0,21.1148,21.1148,21.0659,21.074,324200.0
2014-09-10 15:40:00,25.87,25.89,25.86,25.88,173400.0,21.074,21.0903,21.0659,21.0822,173400.0
2014-09-10 15:45:00,25.87,25.89,25.85,25.88,466200.0,21.074,21.0903,21.0578,21.0822,466200.0
2014-09-10 15:50:00,25.88,25.92,25.88,25.91,302200.0,21.0822,21.1148,21.0822,21.1066,302200.0
2014-09-10 15:55:00,25.91,25.93,25.91,25.92,461000.0,21.1066,21.1229,21.1066,21.1148,461000.0
2014-09-11 09:30:00,26.3,26.35,25.88,26.21,477000.0,21.4243,21.4651,21.0822,21.351,477000.0
2014-09-11 09:35:00,26.22,26.28,26.15,26.15,386400.0,21.3592,21.408,21.3021,21.3021,386400.0
2014-09-11 09:40:00,26.15,26.18,25.96,26.04,223200.0,21.3021,21.3266,21.1474,21.2125,223200.0
2014-09-11 09:45:00,26.05,26.1,25.93,26.02,145400.0,21.2207,21.2614,21.1229,21.1962,145400.0
2014-09-11 09:50:00,26.03,26.1,25.97,25.98,223000.0,21.2044,21.2614,21.1555,21.1637,223000.0
2014-09-11 09:55:00,25.99,26.03,25.9,25.92,294400.0,21.1718,21.2044,21.0985,21.1148,294400.0
2014-09-11 10:00:00,25.91,25.91,25.81,25.87,146600.0,21.1066,21.1066,21.0252,21.074,146600.0
2014-09-11 10:05:00,25.86,25.93,25.77,25.84,366400.0,21.0659,21.1229,20.9926,21.0496,366400.0
2014-09-11 10:10:00,25.84,25.84,25.72,25.75,261200.0,21.0496,21.0496,20.9519,20.9763,261200.0
2014-09-11 10:15:00,25.75,25.75,25.65,25.66,231200.0,20.9763,20.9763,20.8948,20.903,231200.0
2014-09-11 10:20:00,25.66,25.75,25.59,25.74,197600.0,20.903,20.9763,20.846,20.9681,197600.0
2014-09-11 10:25:00,25.73,25.93,25.68,25.93,232800.0,20.96,21.1229,20.9193,21.1229,232800.0
2014-09-11 10:30:00,25.92,25.93,25.77,25.78,216200.0,21.1148,21.1229,20.9926,21.0007,216200.0
2014-09-11 10:35:00,25.77,25.78,25.65,25.67,231800.0,20.9926,21.0007,20.8948,20.9111,231800.0
2014-09-11 10:40:00,25.7,25.74,25.68,25.71,82600.0,20.9356,20.9681,20.9193,20.9437,82600.0
2014-09-11 10:45:00,25.71,25.78,25.71,25.76,93600.0,20.9437,21.0007,20.9437,20.9844,93600.0
2014-09-11 10:50:00,25.77,25.82,25.75,25.82,94600.0,20.9926,21.0333,20.9763,21.0333,94600.0
2014-09-11 10:55:00,25.82,25.82,25.66,25.71,188800.0,21.0333,21.0333,20.903,20.9437,188800.0
2014-09-11 11:00:00,25.71,25.76,25.7,25.74,104000.0,20.9437,20.9844,20.9356,20.9681,104000.0
2014-09-11 11:05:00,25.74,25.78,25.67,25.74,163400.0,20.9681,21.0007,20.9111,20.9681,163400.0
2014-09-11 11:10:00,25.74,25.79,25.72,25.76,65800.0,20.9681,21.0089,20.9519,20.9844,65800.0
2014-09-11 11:15:00,25.76,25.82,25.74,25.77,52200.0,20.9844,21.0333,20.9681,20.9926,52200.0
2014-09-11 11:20:00,25.78,25.79,25.74,25.77,87800.0,21.0007,21.0089,20.9681,20.9926,87800.0
2014-09-11 11:25:00,25.78,25.8,25.76,25.78,142600.0,21.0007,21.017,20.9844,21.0007,142600.0
2014-09-11 11:30:00,25.77,25.79,25.77,25.77,106400.0,20.9926,21.0089,20.9926,20.9926,106400.0
2014-09-11 11:35:00,25.76,25.76,25.63,25.68,121400.0,20.9844,20.9844,20.8785,20.9193,121400.0
2014-09-11 11:40:00,25.68,25.7,25.66,25.67,53400.0,20.9193,20.9356,20.903,20.9111,53400.0
2014-09-11 11:45:00,25.67,25.68,25.64,25.68,73600.0,20.9111,20.9193,20.8867,20.9193,73600.0
2014-09-11 11:50:00,25.68,25.68,25.61,25.68,80200.0,20.9193,20.9193,20.8622,20.9193,80200.0
2014-09-11 11:55:00,25.68,25.72,25.67,25.71,267200.0,20.9193,20.9519,20.9111,20.9437,267200.0
2014-09-11 12:00:00,25.72,25.84,25.71,25.84,56200.0,20.9519,21.0496,20.9437,21.0496,56200.0
2014-09-11 12:05:00,25.84,25.87,25.83,25.83,54800.0,21.0496,21.074,21.0415,21.0415,54800.0
2014-09-11 12:10:00,25.83,25.83,25.77,25.79,51600.0,21.0415,21.0415,20.9926,21.0089,51600.0
2014-09-11 12:15:00,25.79,25.85,25.79,25.84,52200.0,21.0089,21.0578,21.0089,21.0496,52200.0
2014-09-11 12:20:00,25.84,25.88,25.84,25.84,34000.0,21.0496,21.0822,21.0496,21.0496,34000.0
2014-09-11 12:25:00,25.83,25.95,25.83,25.94,55600.0,21.0415,21.1392,21.0415,21.1311,55600.0
2014-09-11 12:30:00,25.94,25.95,25.86,25.86,26800.0,21.1311,21.1392,21.0659,21.0659,26800.0
2014-09-11 12:35:00,25.86,25.91,25.84,25.86,81200.0,21.0659,21.1066,21.0496,21.0659,81200.0
2014-09-11 12:40:00,25.88,25.9,25.86,25.87,39200.0,21.0822,21.0985,21.0659,21.074,39200.0
2014-09-11 12:45:00,25.87,25.91,25.86,25.9,62000.0,21.074,21.1066,21.0659,21.0985,62000.0
2014-09-11 12:50:00,25.91,25.92,25.86,25.88,81200.0,21.1066,21.1148,21.0659,21.0822,81200.0
2014-09-11 12:55:00,25.87,25.91,25.86,25.89,378000.0,21.074,21.1066,21.0659,21.0903,378000.0
2014-09-11 13:00:00,25.89,25.93,25.89,25.92,53800.0,21.0903,21.1229,21.0903,21.1148,53800.0
2014-09-11 13:05:00,25.91,25.94,25.91,25.93,51600.0,21.1066,21.1311,21.1066,21.1229,51600.0
2014-09-11 13:10:00,25.93,25.93,25.9,25.93,130800.0,21.1229,21.1229,21.0985,21.1229,130800.0
2014-09-11 13:15:00,25.93,25.93,25.9,25.9,31800.0,21.1229,21.1229,21.0985,21.0985,31800.0
2014-09-11 13:20:00,25.9,25.91,25.87,25.88,41400.0,21.0985,21.1066,21.074,21.0822,41400.0
2014-09-11 13:25:00,25.88,25.9,25.86,25.86,43600.0,21.0822,21.0985,21.0659,21.0659,43600.0
2014-09-11 13:30:00,25.86,25.9,25.84,25.9,40600.0,21.0659,21.0985,21.0496,21.0985,40600.0
2014-09-11 13:35:00,25.91,25.94,25.9,25.93,61400.0,21.1066,21.1311,21.0985,21.1229,61400.0
2014-09-11 13:40:00,25.92,25.98,25.91,25.96,78000.0,21.1148,21.1637,21.1066,21.1474,78000.0
2014-09-11 13:45:00,25.97,25.98,25.95,25.96,242600.0,21.1555,21.1637,21.1392,21.1474,242600.0
2014-09-11 13:50:00,25.95,25.96,25.93,25.96,47600.0,21.1392,21.1474,21.1229,21.1474,47600.0
2014-09-11 13:55:00,25.96,26.0,25.95,26.0,212000.0,21.1474,21.1799,21.1392,21.1799,212000.0
2014-09-11 14:00:00,26.0,26.0,25.97,26.0,57800.0,21.1799,21.1799,21.1555,21.1799,57800.0
2014-09-11 14:05:00,26.0,26.02,26.0,26.0,59400.0,21.1799,21.1962,21.1799,21.1799,59400.0
2014-09-11 14:10:00,26.0,26.02,26.0,26.02,123200.0,21.1799,21.1962,21.1799,21.1962,123200.0
2014-09-11 14:15:00,26.01,26.02,26.0,26.0,56800.0,21.1881,21.1962,21.1799,21.1799,56800.0
2014-09-11 14:20:00,26.0,26.02,25.99,26.02,78000.0,21.1799,21.1962,21.1718,21.1962,78000.0
2014-09-11 14:25:00,26.02,26.07,26.01,26.02,251000.0,21.1962,21.237,21.1881,21.1962,251000.0
2014-09-11 14:30:00,26.02,26.07,26.01,26.01,177600.0,21.1962,21.237,21.1881,21.1881,177600.0
2014-09-11 14:35:00,26.01,26.04,26.0,26.02,128200.0,21.1881,21.2125,21.1799,21.1962,128200.0
2014-09-11 14:40:00,26.02,26.05,26.02,26.05,62200.0,21.1962,21.2207,21.1962,21.2207,62200.0
2014-09-11 14:45:00,26.05,26.06,26.0,26.0,113000.0,21.2207,21.2288,21.1799,21.1799,113000.0
2014-09-11 14:50:00,26.0,26.05,26.0,26.03,104800.0,21.1799,21.2207,21.1799,21.2044,104800.0
2014-09-11 14:55:00,26.02,26.05,26.0,26.05,102400.0,21.1962,21.2207,21.1799,21.2207,102400.0
2014-09-11 15:00:00,26.05,26.08,26.04,26.06,179200.0,21.2207,21.2451,21.2125,21.2288,179200.0
2014-09-11 15:05:00,26.06,26.06,26.04,26.04,81400.0,21.2288,21.2288,21.2125,21.2125,81400.0
2014-09-11 15:10:00,26.05,26.11,26.04,26.09,126800.0,21.2207,21.2696,21.2125,21.2533,126800.0
2014-09-11 15:15:00,26.09,26.09,26.05,26.08,83600.0,21.2533,21.2533,21.2207,21.2451,83600.0
2014-09-11 15:20:00,26.07,26.11,26.07,26.1,222800.0,21.237,21.2696,21.237,21.2614,222800.0
2014-09-11 15:25:00,26.1,26.13,26.1,26.12,393400.0,21.2614,21.2858,21.2614,21.2777,393400.0
2014-09-11 15:30:00,26.12,26.13,26.08,26.13,98800.0,21.2777,21.2858,21.2451,21.2858,98800.0
2014-09-11 15:35:00,26.13,26.14,26.1,26.11,191800.0,21.2858,21.294,21.2614,21.2696,191800.0
2014-09-11 15:40:00,26.11,26.15,26.1,26.15,292200.0,21.2696,21.3021,21.2614,21.3021,292200.0
2014-09-11 15:45:00,26.15,26.21,26.15,26.16,376400.0,21.3021,21.351,21.3021,21.3103,376400.0
2014-09-11 15:50:00,26.16,26.16,26.1,26.1,226800.0,21.3103,21.3103,21.2614,21.2614,226800.0
2014-09-11 15:55:00,26.1,26.11,26.08,26.09,524200.0,21.2614,21.2696,21.2451,21.2533,524200.0
2014-09-12 09:30:00,26.09,26.09,25.97,26.04,350400.0,21.2533,21.2533,21.1555,21.2125,350400.0
2014-09-12 09:35:00,26.04,26.04,25.9,26.0,395800.0,21.2125,21.2125,21.0985,21.1799,395800.0
2014-09-12 09:40:00,25.98,25.98,25.81,25.84,159200.0,21.1637,21.1637,21.0252,21.0496,159200.0
2014-09-12 09:45:00,25.83,25.88,25.83,25.85,300200.0,21.0415,21.0822,21.0415,21.0578,300200.0
2014-09-12 09:50:00,25.85,25.86,25.82,25.83,205400.0,21.0578,21.0659,21.0333,21.0415,205400.0
2014-09-12 09:55:00,25.83,25.83,25.75,25.75,146000.0,21.0415,21.0415,20.9763,20.9763,146000.0
2014-09-12 10:00:00,25.78,25.8,25.75,25.75,134200.0,21.0007,21.017,20.9763,20.9763,134200.0
2014-09-12 10:05:00,25.75,25.85,25.75,25.79,110000.0,20.9763,21.0578,20.9763,21.0089,110000.0
2014-09-12 10:10:00,25.79,25.8,25.75,25.76,151800.0,21.0089,21.017,20.9763,20.9844,151800.0
2014-09-12 10:15:00,25.76,25.86,25.76,25.85,96400.0,20.9844,21.0659,20.9844,21.0578,96400.0
2014-09-12 10:20:00,25.85,25.92,25.85,25.91,105600.0,21.0578,21.1148,21.0578,21.1066,105600.0
2014-09-12 10:25:00,25.91,25.92,25.89,25.9,79600.0,21.1066,21.1148,21.0903,21.0985,79600.0
2014-09-12 10:30:00,25.9,25.92,25.89,25.9,103000.0,21.0985,21.1148,21.0903,21.0985,103000.0
2014-09-12 10:35:00,25.9,25.91,25.86,25.89,122600.0,21.0985,21.1066,21.0659,21.0903,122600.0
2014-09-12 10:40:00,25.89,25.9,25.87,25.88,55600.0,21.0903,21.0985,21.074,21.0822,55600.0
2014-09-12 10:45:00,25.88,25.91,25.88,25.9,61400.0,21.0822,21.1066,21.0822,21.0985,61400.0
2014-09-12 10:50:00,25.91,25.94,25.89,25.94,47600.0,21.1066,21.1311,21.0903,21.1311,47600.0
2014-09-12 10:55:00,25.94,25.94,25.93,25.93,51400.0,21.1311,21.1311,21.1229,21.1229,51400.0
2014-09-12 11:00:00,25.93,25.93,25.83,25.83,60600.0,21.1229,21.1229,21.0415,21.0415,60600.0
2014-09-12 11:05:00,25.83,25.85,25.83,25.85,82200.0,21.0415,21.0578,21.0415,21.0578,82200.0
2014-09-12 11:10:00,25.85,25.86,25.84,25.86,108600.0,21.0578,21.0659,21.0496,21.0659,108600.0
2014-09-12 11:15:00,25.86,25.86,25.78,25.79,183600.0,21.0659,21.0659,21.0007,21.0089,183600.0
2014-09-12 11:20:00,25.78,25.78,25.74,25.74,33000.0,21.0007,21.0007,20.9681,20.9681,33000.0
2014-09-12 11:25:00,25.74,25.8,25.73,25.79,91400.0,20.9681,21.017,20.96,21.0089,91400.0
2014-09-12 11:30:00,25.79,25.82,25.79,25.81,30000.0,21.0089,21.0333,21.0089,21.0252,30000.0
2014-09-12 11:35:00,25.81,25.82,25.79,25.79,68800.0,21.0252,21.0333,21.0089,21.0089,68800.0
2014-09-12 11:40:00,25.79,25.79,25.76,25.79,36600.0,21.0089,21.0089,20.9844,21.0089,36600.0
2014-09-12 11:45:00,25.79,25.81,25.78,25.79,76600.0,21.0089,21.0252,21.0007,21.0089,76600.0
2014-09-12 11:50:00,25.79,25.81,25.77,25.8,67000.0,21.0089,21.0252,20.9926,21.017,67000.0
2014-09-12 11:55:00,25.8,25.81,25.79,25.81,42600.0,21.017,21.0252,21.0089,21.0252,42600.0
2014-09-12 12:00:00,25.81,25.84,25.81,25.83,78200.0,21.0252,21.0496,21.0252,21.0415,78200.0
2014-09-12 12:05:00,25.83,25.84,25.8,25.82,67400.0,21.0415,21.0496,21.017,21.0333,67400.0
2014-09-12 12:10:00,25.83,25.83,25.81,25.83,74200.0,21.0415,21.0415,21.0252,21.0415,74200.0
2014-09-12 12:15:00,25.83,25.83,25.79,25.79,40600.0,21.0415,21.0415,21.0089,21.0089,40600.0
2014-09-12 12:20:00,25.79,25.79,25.76,25.77,45600.0,21.0089,21.0089,20.9844,20.9926,45600.0
2014-09-12 12:25:00,25.77,25.78,25.77,25.78,25400.0,20.9926,21.0007,20.9926,21.0007,25400.0
2014-09-12 12:30:00,25.78,25.79,25.77,25.78,88800.0,21.0007,21.0089,20.9926,21.0007,88800.0
2014-09-12 12:35:00,25.78,25.79,25.77,25.79,184800.0,21.0007,21.0089,20.9926,21.0089,184800.0
2014-09-12 12:40:00,25.78,25.8,25.78,25.8,53200.0,21.0007,21.017,21.0007,21.017,53200.0
2014-09-12 12:45:00,25.8,25.83,25.8,25.83,34600.0,21.017,21.0415,21.017,21.0415,34600.0
2014-09-12 12:50:00,25.83,25.83,25.82,25.82,62200.0,21.0415,21.0415,21.0333,21.0333,62200.0
2014-09-12 12:55:00,25.82,25.82,25.79,25.8,55000.0,21.0333,21.0333,21.0089,21.017,55000.0
2014-09-12 13:00:00,25.81,25.82,25.79,25.8,72800.0,21.0252,21.0333,21.0089,21.017,72800.0
2014-09-12 13:05:00,25.8,25.81,25.79,25.81,41800.0,21.017,21.0252,21.0089,21.0252,41800.0
2014-09-12 13:10:00,25.81,25.81,25.8,25.81,64200.0,21.0252,21.0252,21.017,21.0252,64200.0
2014-09-12 13:15:00,25.81,25.84,25.81,25.83,79200.0,21.0252,21.0496,21.0252,21.0415,79200.0
2014-09-12 13:20:00,25.82,25.84,25.81,25.82,63400.0,21.0333,21.0496,21.0252,21.0333,63400.0
2014-09-12 13:25:00,25.82,25.83,25.81,25.83,32400.0,21.0333,21.0415,21.0252,21.0415,32400.0
2014-09-12 13:30:00,25.83,25.84,25.82,25.83,84200.0,21.0415,21.0496,21.0333,21.0415,84200.0
2014-09-12 13:35:00,25.83,25.84,25.82,25.83,60000.0,21.0415,21.0496,21.0333,21.0415,60000.0
2014-09-12 13:40:00,25.83,25.86,25.82,25.86,52800.0,21.0415,21.0659,21.0333,21.0659,52800.0
2014-09-12 13:45:00,25.86,25.86,25.85,25.85,100800.0,21.0659,21.0659,21.0578,21.0578,100800.0
2014-09-12 13:50:00,25.85,25.91,25.85,25.91,87400.0,21.0578,21.1066,21.0578,21.1066,87400.0
2014-09-12 13:55:00,25.91,25.95,25.9,25.9,158600.0,21.1066,21.1392,21.0985,21.0985,158600.0
2014-09-12 14:00:00,25.9,25.9,25.84,25.88,91200.0,21.0985,21.0985,21.0496,21.0822,91200.0
2014-09-12 14:05:00,25.88,25.89,25.86,25.88,94800.0,21.0822,21.0903,21.0659,21.0822,94800.0
2014-09-12 14:10:00,25.88,25.91,25.88,25.91,77800.0,21.0822,21.1066,21.0822,21.1066,77800.0
2014-09-12 14:15:00,25.9,25.92,25.9,25.92,225200.0,21.0985,21.1148,21.0985,21.1148,225200.0
2014-09-12 14:20:00,25.91,25.92,25.88,25.88,73400.0,21.1066,21.1148,21.0822,21.0822,73400.0
2014-09-12 14:25:00,25.88,25.91,25.88,25.89,144000.0,21.0822,21.1066,21.0822,21.0903,144000.0
2014-09-12 14:30:00,25.89,25.9,25.88,25.89,175400.0,21.0903,21.0985,21.0822,21.0903,175400.0
2014-09-12 14:35:00,25.89,25.89,25.82,25.83,75800.0,21.0903,21.0903,21.0333,21.0415,75800.0
2014-09-12 14:40:00,25.82,25.86,25.8,25.83,157800.0,21.0333,21.0659,21.017,21.0415,157800.0
2014-09-12 14:45:00,25.82,25.82,25.77,25.8,351400.0,21.0333,21.0333,20.9926,21.017,351400.0
2014-09-12 14:50:00,25.8,25.83,25.8,25.82,88600.0,21.017,21.0415,21.017,21.0333,88600.0
2014-09-12 14:55:00,25.81,25.85,25.8,25.85,247200.0,21.0252,21.0578,21.017,21.0578,247200.0
2014-09-12 15:00:00,25.84,25.86,25.83,25.85,124600.0,21.0496,21.0659,21.0415,21.0578,124600.0
2014-09-12 15:05:00,25.85,25.86,25.83,25.85,157600.0,21.0578,21.0659,21.0415,21.0578,157600.0
2014-09-12 15:10:00,25.85,25.87,25.85,25.86,82800.0,21.0578,21.074,21.0578,21.0659,82800.0
2014-09-12 15:15:00,25.86,25.87,25.81,25.84,81200.0,21.0659,21.074,21.0252,21.0496,81200.0
2014-09-12 15:20:00,25.85,25.86,25.82,25.85,99200.0,21.0578,21.0659,21.0333,21.0578,99200.0
2014-09-12 15:25:00,25.85,25.91,25.85,25.9,243400.0,21.0578,21.1066,21.0578,21.0985,243400.0
2014-09-12 15:30:00,25.9,25.93,25.9,25.93,261000.0,21.0985,21.1229,21.0985,21.1229,261000.0
2014-09-12 15:35:00,25.93,25.94,25.9,25.9,201800.0,21.1229,21.1311,21.0985,21.0985,201800.0
2014-09-12 15:40:00,25.9,25.96,25.9,25.96,314600.0,21.0985,21.1474,21.0985,21.1474,314600.0
2014-09-12 15:45:00,25.95,25.96,25.9,25.91,384600.0,21.1392,21.1474,21.0985,21.1066,384600.0
2014-09-12 15:50:00,25.91,25.91,25.88,25.9,302400.0,21.1066,21.1066,21.0822,21.0985,302400.0
2014-09-12 15:55:00,25.9,25.91,25.9,25.91,460000.0,21.0985,21.1066,21.0985,21.1066,460000.0
2014-09-15 09:30:00,25.92,25.93,25.76,25.8,151200.0,21.1148,21.1229,20.9844,21.017,151200.0
2014-09-15 09:35:00,25.8,25.86,25.8,25.83,168600.0,21.017,21.0659,21.017,21.0415,168600.0
2014-09-15 09:40:00,25.83,25.84,25.76,25.76,139800.0,21.0415,21.0496,20.9844,20.9844,139800.0
2014-09-15 09:45:00,25.77,25.77,25.72,25.74,59200.0,20.9926,20.9926,20.9519,20.9681,59200.0
2014-09-15 09:50:00,25.74,25.78,25.71,25.74,147400.0,20.9681,21.0007,20.9437,20.9681,147400.0
2014-09-15 09:55:00,25.74,25.76,25.73,25.76,42800.0,20.9681,20.9844,20.96,20.9844,42800.0
2014-09-15 10:00:00,25.76,25.78,25.75,25.78,35600.0,20.9844,21.0007,20.9763,21.0007,35600.0
2014-09-15 10:05:00,25.78,25.79,25.75,25.79,170800.0,21.0007,21.0089,20.9763,21.0089,170800.0
2014-09-15 10:10:00,25.79,25.8,25.75,25.78,116800.0,21.0089,21.017,20.9763,21.0007,116800.0
2014-09-15 10:15:00,25.78,25.8,25.78,25.78,96000.0,21.0007,21.017,21.0007,21.0007,96000.0
2014-09-15 10:20:00,25.78,25.78,25.74,25.75,138600.0,21.0007,21.0007,20.9681,20.9763,138600.0
2014-09-15 10:25:00,25.75,25.79,25.75,25.79,86800.0,20.9763,21.0089,20.9763,21.0089,86800.0
2014-09-15 10:30:00,25.79,25.8,25.77,25.78,47200.0,21.0089,21.017,20.9926,21.0007,47200.0
2014-09-15 10:35:00,25.78,25.81,25.78,25.79,62200.0,21.0007,21.0252,21.0007,21.0089,62200.0
2014-09-15 10:40:00,25.79,25.82,25.78,25.8,93800.0,21.0089,21.0333,21.0007,21.017,93800.0
2014-09-15 10:45:00,25.8,25.8,25.78,25.78,38400.0,21.017,21.017,21.0007,21.0007,38400.0
2014-09-15 10:50:00,25.79,25.8,25.77,25.78,90400.0,21.0089,21.017,20.9926,21.0007,90400.0
2014-09-15 10:55:00,25.77,25.8,25.77,25.79,31200.0,20.9926,21.017,20.9926,21.0089,31200.0
2014-09-15 11:00:00,25.79,25.79,25.78,25.78,56800.0,21.0089,21.0089,21.0007,21.0007,56800.0
2014-09-15 11:05:00,25.78,25.8,25.78,25.79,28600.0,21.0007,21.017,21.0007,21.0089,28600.0
2014-09-15 11:10:00,25.79,25.8,25.78,25.79,35400.0,21.0089,21.017,21.0007,21.0089,35400.0
2014-09-15 11:15:00,25.78,25.8,25.77,25.77,47400.0,21.0007,21.017,20.9926,20.9926,47400.0
2014-09-15 11:20:00,25.78,25.79,25.78,25.78,35000.0,21.0007,21.0089,21.0007,21.0007,35000.0
2014-09-15 11:25:00,25.77,25.78,25.77,25.77,30400.0,20.9926,21.0007,20.9926,20.9926,30400.0
2014-09-15 11:30:00,25.77,25.77,25.75,25.75,28600.0,20.9926,20.9926,20.9763,20.9763,28600.0
2014-09-15 11:35:00,25.76,25.76,25.75,25.76,34400.0,20.9844,20.9844,20.9763,20.9844,34400.0
2014-09-15 11:40:00,25.75,25.78,25.75,25.76,50200.0,20.9763,21.0007,20.9763,20.9844,50200.0
2014-09-15 11:45:00,25.76,25.77,25.75,25.77,22600.0,20.9844,20.9926,20.9763,20.9926,22600.0
2014-09-15 11:50:00,25.77,25.77,25.74,25.75,27200.0,20.9926,20.9926,20.9681,20.9763,27200.0
2014-09-15 11:55:00,25.75,25.75,25.73,25.73,31600.0,20.9763,20.9763,20.96,20.96,31600.0
2014-09-15 12:00:00,25.73,25.74,25.72,25.72,92200.0,20.96,20.9681,20.9519,20.9519,92200.0
2014-09-15 12:05:00,25.72,25.75,25.72,25.73,78400.0,20.9519,20.9763,20.9519,20.96,78400.0
2014-09-15 12:10:00,25.73,25.76,25.73,25.76,27600.0,20.96,20.9844,20.96,20.9844,27600.0
2014-09-15 12:15:00,25.76,25.78,25.75,25.77,39800.0,20.9844,21.0007,20.9763,20.9926,39800.0
2014-09-15 12:20:00,25.77,25.79,25.77,25.78,45000.0,20.9926,21.0089,20.9926,21.0007,45000.0
2014-09-15 12:25:00,25.78,25.8,25.77,25.78,27800.0,21.0007,21.017,20.9926,21.0007,27800.0
2014-09-15 12:30:00,25.78,25.78,25.74,25.75,46800.0,21.0007,21.0007,20.9681,20.9763,46800.0
2014-09-15 12:35:00,25.75,25.78,25.74,25.78,52600.0,20.9763,21.0007,20.9681,21.0007,52600.0
2014-09-15 12:40:00,25.77,25.79,25.77,25.78,25200.0,20.9926,21.0089,20.9926,21.0007,25200.0
2014-09-15 12:45:00,25.78,25.8,25.78,25.8,33400.0,21.0007,21.017,21.0007,21.017,33400.0
2014-09-15 12:50:00,25.79,25.83,25.79,25.82,34600.0,21.0089,21.0415,21.0089,21.0333,34600.0
2014-09-15 12:55:00,25.82,25.82,25.81,25.82,22200.0,21.0333,21.0333,21.0252,21.0333,22200.0
2014-09-15 13:00:00,25.82,25.83,25.82,25.83,25400.0,21.0333,21.0415,21.0333,21.0415,25400.0
2014-09-15 13:05:00,25.83,25.86,25.83,25.86,48800.0,21.0415,21.0659,21.0415,21.0659,48800.0
2014-09-15 13:10:00,25.86,25.88,25.85,25.87,38400.0,21.0659,21.0822,21.0578,21.074,38400.0
2014-09-15 13:15:00,25.87,25.87,25.83,25.83,19600.0,21.074,21.074,21.0415,21.0415,19600.0
2014-09-15 13:20:00,25.83,25.85,25.82,25.85,33800.0,21.0415,21.0578,21.0333,21.0578,33800.0
2014-09-15 13:25:00,25.85,25.85,25.83,25.83,31000.0,21.0578,21.0578,21.0415,21.0415,31000.0
2014-09-15 13:30:00,25.83,25.84,25.81,25.81,28200.0,21.0415,21.0496,21.0252,21.0252,28200.0
2014-09-15 13:35:00,25.82,25.83,25.81,25.83,27400.0,21.0333,21.0415,21.0252,21.0415,27400.0
2014-09-15 13:40:00,25.83,25.85,25.82,25.84,33200.0,21.0415,21.0578,21.0333,21.0496,33200.0
2014-09-15 13:45:00,25.85,25.85,25.8,25.81,40400.0,21.0578,21.0578,21.017,21.0252,40400.0
2014-09-15 13:50:00,25.82,25.83,25.8,25.81,44200.0,21.0333,21.0415,21.017,21.0252,44200.0
2014-09-15 13:55:00,25.81,25.82,25.81,25.82,41000.0,21.0252,21.0333,21.0252,21.0333,41000.0
2014-09-15 14:00:00,25.82,25.83,25.8,25.83,75600.0,21.0333,21.0415,21.017,21.0415,75600.0
2014-09-15 14:05:00,25.83,25.83,25.8,25.81,27000.0,21.0415,21.0415,21.017,21.0252,27000.0
2014-09-15 14:10:00,25.81,25.81,25.8,25.8,135000.0,21.0252,21.0252,21.017,21.017,135000.0
2014-09-15 14:15:00,25.8,25.8,25.8,25.8,22200.0,21.017,21.017,21.017,21.017,22200.0
2014-09-15 14:20:00,25.8,25.82,25.8,25.81,32400.0,21.017,21.0333,21.017,21.0252,32400.0
2014-09-15 14:25:00,25.82,25.83,25.81,25.83,48400.0,21.0333,21.0415,21.0252,21.0415,48400.0
2014-09-15 14:30:00,25.83,25.85,25.82,25.84,127600.0,21.0415,21.0578,21.0333,21.0496,127600.0
2014-09-15 14:35:00,25.85,25.85,25.84,25.84,73400.0,21.0578,21.0578,21.0496,21.0496,73400.0
2014-09-15 14:40:00,25.84,25.84,25.81,25.82,31200.0,21.0496,21.0496,21.0252,21.0333,31200.0
2014-09-15 14:45:00,25.82,25.82,25.81,25.81,55600.0,21.0333,21.0333,21.0252,21.0252,55600.0
2014-09-15 14:50:00,25.81,25.83,25.8,25.83,36800.0,21.0252,21.0415,21.017,21.0415,36800.0
2014-09-15 14:55:00,25.83,25.84,25.82,25.83,53400.0,21.0415,21.0496,21.0333,21.0415,53400.0
2014-09-15 15:00:00,25.82,25.85,25.82,25.84,57600.0,21.0333,21.0578,21.0333,21.0496,57600.0
2014-09-15 15:05:00,25.84,25.84,25.81,25.81,83800.0,21.0496,21.0496,21.0252,21.0252,83800.0
2014-09-15 15:10:00,25.8,25.81,25.8,25.8,46000.0,21.017,21.0252,21.017,21.017,46000.0
2014-09-15 15:15:00,25.8,25.83,25.8,25.8,72400.0,21.017,21.0415,21.017,21.017,72400.0
2014-09-15 15:20:00,25.8,25.82,25.79,25.79,61200.0,21.017,21.0333,21.0089,21.0089,61200.0
2014-09-15 15:25:00,25.79,25.8,25.78,25.78,79400.0,21.0089,21.017,21.0007,21.0007,79400.0
2014-09-15 15:30:00,25.79,25.8,25.78,25.79,98400.0,21.0089,21.017,21.0007,21.0089,98400.0
2014-09-15 15:35:00,25.79,25.79,25.79,25.79,42600.0,21.0089,21.0089,21.0089,21.0089,42600.0
2014-09-15 15:40:00,25.79,25.81,25.79,25.81,87800.0,21.0089,21.0252,21.0089,21.0252,87800.0
2014-09-15 15:45:00,25.81,25.81,25.77,25.77,158400.0,21.0252,21.0252,20.9926,20.9926,158400.0
2014-09-15 15:50:00,25.77,25.79,25.77,25.79,156800.0,20.9926,21.0089,20.9926,21.0089,156800.0
2014-09-15 15:55:00,25.79,25.79,25.78,25.78,319400.0,21.0089,21.0089,21.0007,21.0007,319400.0
2014-09-16 09:30:00,25.73,25.79,25.73,25.74,159200.0,20.96,21.0089,20.96,20.9681,159200.0
2014-09-16 09:35:00,25.72,25.85,25.71,25.82,261800.0,20.9519,21.0578,20.9437,21.0333,261800.0
2014-09-16 09:40:00,25.83,25.88,25.82,25.83,67600.0,21.0415,21.0822,21.0333,21.0415,67600.0
2014-09-16 09:45:00,25.82,25.88,25.8,25.84,262600.0,21.0333,21.0822,21.017,21.0496,262600.0
2014-09-16 09:50:00,25.84,25.86,25.84,25.85,80000.0,21.0496,21.0659,21.0496,21.0578,80000.0
2014-09-16 09:55:00,25.86,25.86,25.82,25.82,47000.0,21.0659,21.0659,21.0333,21.0333,47000.0
2014-09-16 10:00:00,25.82,25.84,25.81,25.81,154400.0,21.0333,21.0496,21.0252,21.0252,154400.0
2014-09-16 10:05:00,25.81,25.81,25.77,25.8,95800.0,21.0252,21.0252,20.9926,21.017,95800.0
2014-09-16 10:10:00,25.8,25.83,25.8,25.83,41400.0,21.017,21.0415,21.017,21.0415,41400.0
2014-09-16 10:15:00,25.83,25.86,25.83,25.84,41200.0,21.0415,21.0659,21.0415,21.0496,41200.0
2014-09-16 10:20:00,25.84,25.85,25.83,25.83,34000.0,21.0496,21.0578,21.0415,21.0415,34000.0
2014-09-16 10:25:00,25.83,25.84,25.82,25.82,54000.0,21.0415,21.0496,21.0333,21.0333,54000.0
2014-09-16 10:30:00,25.82,25.85,25.82,25.83,32800.0,21.0333,21.0578,21.0333,21.0415,32800.0
2014-09-16 10:35:00,25.84,25.86,25.82,25.86,43800.0,21.0496,21.0659,21.0333,21.0659,43800.0
2014-09-16 10:40:00,25.86,25.89,25.86,25.89,39000.0,21.0659,21.0903,21.0659,21.0903,39000.0
2014-09-16 10:45:00,25.89,25.91,25.89,25.9,33400.0,21.0903,21.1066,21.0903,21.0985,33400.0
2014-09-16 10:50:00,25.9,25.92,25.9,25.92,42200.0,21.0985,21.1148,21.0985,21.1148,42200.0
2014-09-16 10:55:00,25.92,25.92,25.9,25.9,36400.0,21.1148,21.1148,21.0985,21.0985,36400.0
2014-09-16 11:00:00,25.9,25.92,25.89,25.91,91600.0,21.0985,21.1148,21.0903,21.1066,91600.0
2014-09-16 11:05:00,25.92,25.95,25.92,25.93,57200.0,21.1148,21.1392,21.1148,21.1229,57200.0
2014-09-16 11:10:00,25.93,25.96,25.93,25.95,38400.0,21.1229,21.1474,21.1229,21.1392,38400.0
2014-09-16 11:15:00,25.95,25.96,25.94,25.96,47000.0,21.1392,21.1474,21.1311,21.1474,47000.0
2014-09-16 11:20:00,25.96,26.0,25.96,26.0,62600.0,21.1474,21.1799,21.1474,21.1799,62600.0
2014-09-16 11:25:00,25.99,26.04,25.99,26.04,80000.0,21.1718,21.2125,21.1718,21.2125,80000.0
2014-09-16 11:30:00,26.04,26.05,26.01,26.03,41400.0,21.2125,21.2207,21.1881,21.2044,41400.0
2014-09-16 11:35:00,26.04,26.05,26.0,26.02,64600.0,21.2125,21.2207,21.1799,21.1962,64600.0
2014-09-16 11:40:00,26.02,26.03,26.0,26.03,62800.0,21.1962,21.2044,21.1799,21.2044,62800.0
2014-09-16 11:45:00,26.03,26.07,26.02,26.06,84000.0,21.2044,21.237,21.1962,21.2288,84000.0
2014-09-16 11:50:00,26.06,26.1,26.06,26.09,61800.0,21.2288,21.2614,21.2288,21.2533,61800.0
2014-09-16 11:55:00,26.08,26.1,26.07,26.07,56000.0,21.2451,21.2614,21.237,21.237,56000.0
2014-09-16 12:00:00,26.07,26.07,26.04,26.05,40000.0,21.237,21.237,21.2125,21.2207,40000.0
2014-09-16 12:05:00,26.05,26.05,26.03,26.05,60000.0,21.2207,21.2207,21.2044,21.2207,60000.0
2014-09-16 12:10:00,26.05,26.08,26.05,26.08,54400.0,21.2207,21.2451,21.2207,21.2451,54400.0
2014-09-16 12:15:00,26.08,26.08,26.05,26.06,50800.0,21.2451,21.2451,21.2207,21.2288,50800.0
2014-09-16 12:20:00,26.05,26.06,26.04,26.06,88800.0,21.2207,21.2288,21.2125,21.2288,88800.0
2014-09-16 12:25:00,26.05,26.07,26.05,26.06,157000.0,21.2207,21.237,21.2207,21.2288,157000.0
2014-09-16 12:30:00,26.06,26.08,26.06,26.08,31600.0,21.2288,21.2451,21.2288,21.2451,31600.0
2014-09-16 12:35:00,26.07,26.1,26.07,26.08,40200.0,21.237,21.2614,21.237,21.2451,40200.0
2014-09-16 12:40:00,26.08,26.09,26.07,26.07,32600.0,21.2451,21.2533,21.237,21.237,32600.0
2014-09-16 12:45:00,26.07,26.1,26.07,26.09,49600.0,21.237,21.2614,21.237,21.2533,49600.0
2014-09-16 12:50:00,26.09,26.1,26.09,26.09,21200.0,21.2533,21.2614,21.2533,21.2533,21200.0
2014-09-16 12:55:00,26.09,26.09,26.08,26.09,21800.0,21.2533,21.2533,21.2451,21.2533,21800.0
2014-09-16 13:00:00,26.09,26.1,26.09,26.1,48800.0,21.2533,21.2614,21.2533,21.2614,48800.0
2014-09-16 13:05:00,26.1,26.14,26.09,26.14,141400.0,21.2614,21.294,21.2533,21.294,141400.0
2014-09-16 13:10:00,26.14,26.16,26.14,26.15,69000.0,21.294,21.3103,21.294,21.3021,69000.0
2014-09-16 13:15:00,26.15,26.18,26.15,26.18,58600.0,21.3021,21.3266,21.3021,21.3266,58600.0
2014-09-16 13:20:00,26.19,26.2,26.18,26.18,57000.0,21.3347,21.3429,21.3266,21.3266,57000.0
2014-09-16 13:25:00,26.18,26.18,26.17,26.17,36000.0,21.3266,21.3266,21.3184,21.3184,36000.0
2014-09-16 13:30:00,26.18,26.18,26.15,26.15,38200.0,21.3266,21.3266,21.3021,21.3021,38200.0
2014-09-16 13:35:00,26.15,26.18,26.14,26.16,68600.0,21.3021,21.3266,21.294,21.3103,68600.0
2014-09-16 13:40:00,26.16,26.19,26.14,26.18,78000.0,21.3103,21.3347,21.294,21.3266,78000.0
2014-09-16 13:45:00,26.18,26.18,26.15,26.15,21600.0,21.3266,21.3266,21.3021,21.3021,21600.0
2014-09-16 13:50:00,26.15,26.15,26.14,26.15,41400.0,21.3021,21.3021,21.294,21.3021,41400.0
2014-09-16 13:55:00,26.15,26.15,26.13,26.13,28800.0,21.3021,21.3021,21.2858,21.2858,28800.0
2014-09-16 14:00:00,26.13,26.17,26.13,26.17,40400.0,21.2858,21.3184,21.2858,21.3184,40400.0
2014-09-16 14:05:00,26.16,26.18,26.16,26.18,38000.0,21.3103,21.3266,21.3103,21.3266,38000.0
2014-09-16 14:10:00,26.18,26.18,26.17,26.18,20800.0,21.3266,21.3266,21.3184,21.3266,20800.0
2014-09-16 14:15:00,26.18,26.19,26.18,26.18,61000.0,21.3266,21.3347,21.3266,21.3266,61000.0
2014-09-16 14:20:00,26.19,26.21,26.18,26.21,127800.0,21.3347,21.351,21.3266,21.351,127800.0
2014-09-16 14:25:00,26.21,26.22,26.2,26.21,107800.0,21.351,21.3592,21.3429,21.351,107800.0
2014-09-16 14:30:00,26.21,26.23,26.21,26.21,302000.0,21.351,21.3673,21.351,21.351,302000.0
2014-09-16 14:35:00,26.21,26.21,26.18,26.18,45400.0,21.351,21.351,21.3266,21.3266,45400.0
2014-09-16 14:40:00,26.18,26.19,26.16,26.16,44800.0,21.3266,21.3347,21.3103,21.3103,44800.0
2014-09-16 14:45:00,26.17,26.19,26.16,26.17,102000.0,21.3184,21.3347,21.3103,21.3184,102000.0
2014-09-16 14:50:00,26.17,26.17,26.13,26.14,71600.0,21.3184,21.3184,21.2858,21.294,71600.0
2014-09-16 14:55:00,26.14,26.15,26.13,26.13,48000.0,21.294,21.3021,21.2858,21.2858,48000.0
2014-09-16 15:00:00,26.13,26.14,26.13,26.13,78800.0,21.2858,21.294,21.2858,21.2858,78800.0
2014-09-16 15:05:00,26.13,26.14,26.11,26.13,55600.0,21.2858,21.294,21.2696,21.2858,55600.0
2014-09-16 15:10:00,26.13,26.13,26.11,26.11,40600.0,21.2858,21.2858,21.2696,21.2696,40600.0
2014-09-16 15:15:00,26.11,26.11,26.09,26.1,79400.0,21.2696,21.2696,21.2533,21.2614,79400.0
2014-09-16 15:20:00,26.1,26.14,26.1,26.14,55600.0,21.2614,21.294,21.2614,21.294,55600.0
2014-09-16 15:25:00,26.14,26.14,26.1,26.1,64800.0,21.294,21.294,21.2614,21.2614,64800.0
2014-09-16 15:30:00,26.1,26.11,26.08,26.08,164000.0,21.2614,21.2696,21.2451,21.2451,164000.0
2014-09-16 15:35:00,26.08,26.11,26.08,26.11,146400.0,21.2451,21.2696,21.2451,21.2696,146400.0
2014-09-16 15:40:00,26.11,26.11,26.1,26.11,53800.0,21.2696,21.2696,21.2614,21.2696,53800.0
2014-09-16 15:45:00,26.11,26.12,26.1,26.1,101400.0,21.2696,21.2777,21.2614,21.2614,101400.0
2014-09-16 15:50:00,26.1,26.11,26.09,26.09,157000.0,21.2614,21.2696,21.2533,21.2533,157000.0
2014-09-16 15:55:00,26.1,26.11,26.09,26.11,222400.0,21.2614,21.2696,21.2533,21.2696,222400.0
2014-09-17 09:30:00,26.09,26.28,26.04,26.24,156600.0,21.2533,21.408,21.2125,21.3755,156600.0
2014-09-17 09:35:00,26.23,26.23,26.09,26.11,24400.0,21.3673,21.3673,21.2533,21.2696,24400.0
2014-09-17 09:40:00,26.09,26.13,26.09,26.1,32600.0,21.2533,21.2858,21.2533,21.2614,32600.0
2014-09-17 09:45:00,26.11,26.16,26.1,26.14,18200.0,21.2696,21.3103,21.2614,21.294,18200.0
2014-09-17 09:50:00,26.14,26.15,26.1,26.11,76400.0,21.294,21.3021,21.2614,21.2696,76400.0
2014-09-17 09:55:00,26.11,26.18,26.11,26.18,62600.0,21.2696,21.3266,21.2696,21.3266,62600.0
2014-09-17 10:00:00,26.18,26.2,26.15,26.18,33400.0,21.3266,21.3429,21.3021,21.3266,33400.0
2014-09-17 10:05:00,26.18,26.18,26.14,26.14,16600.0,21.3266,21.3266,21.294,21.294,16600.0
2014-09-17 10:10:00,26.14,26.15,26.13,26.14,39800.0,21.294,21.3021,21.2858,21.294,39800.0
2014-09-17 10:15:00,26.15,26.16,26.14,26.16,34200.0,21.3021,21.3103,21.294,21.3103,34200.0
2014-09-17 10:20:00,26.16,26.18,26.16,26.18,49000.0,21.3103,21.3266,21.3103,21.3266,49000.0
2014-09-17 10:25:00,26.19,26.2,26.18,26.19,46400.0,21.3347,21.3429,21.3266,21.3347,46400.0
2014-09-17 10:30:00,26.2,26.21,26.19,26.2,26400.0,21.3429,21.351,21.3347,21.3429,26400.0
2014-09-17 10:35:00,26.19,26.2,26.18,26.2,43000.0,21.3347,21.3429,21.3266,21.3429,43000.0
2014-09-17 10:40:00,26.2,26.22,26.19,26.22,34000.0,21.3429,21.3592,21.3347,21.3592,34000.0
2014-09-17 10:45:00,26.22,26.22,26.18,26.2,109200.0,21.3592,21.3592,21.3266,21.3429,109200.0
2014-09-17 10:50:00,26.2,26.2,26.18,26.2,72000.0,21.3429,21.3429,21.3266,21.3429,72000.0
2014-09-17 10:55:00,26.2,26.2,26.17,26.17,50600.0,21.3429,21.3429,21.3184,21.3184,50600.0
2014-09-17 11:00:00,26.17,26.18,26.16,26.18,49400.0,21.3184,21.3266,21.3103,21.3266,49400.0
2014-09-17 11:05:00,26.18,26.2,26.18,26.2,76200.0,21.3266,21.3429,21.3266,21.3429,76200.0
2014-09-17 11:10:00,26.2,26.2,26.18,26.2,56800.0,21.3429,21.3429,21.3266,21.3429,56800.0
2014-09-17 11:15:00,26.2,26.23,26.19,26.23,44000.0,21.3429,21.3673,21.3347,21.3673,44000.0
2014-09-17 11:20:00,26.23,26.24,26.21,26.22,66400.0,21.3673,21.3755,21.351,21.3592,66400.0
2014-09-17 11:25:00,26.22,26.22,26.18,26.19,50200.0,21.3592,21.3592,21.3266,21.3347,50200.0
2014-09-17 11:30:00,26.18,26.19,26.17,26.17,115800.0,21.3266,21.3347,21.3184,21.3184,115800.0
2014-09-17 11:35:00,26.17,26.2,26.16,26.2,42800.0,21.3184,21.3429,21.3103,21.3429,42800.0
2014-09-17 11:40:00,26.2,26.2,26.17,26.19,54000.0,21.3429,21.3429,21.3184,21.3347,54000.0
2014-09-17 11:45:00,26.18,26.19,26.18,26.18,36800.0,21.3266,21.3347,21.3266,21.3266,36800.0
2014-09-17 11:50:00,26.19,26.22,26.18,26.21,14000.0,21.3347,21.3592,21.3266,21.351,14000.0
2014-09-17 11:55:00,26.21,26.22,26.19,26.19,27200.0,21.351,21.3592,21.3347,21.3347,27200.0
2014-09-17 12:00:00,26.2,26.21,26.18,26.18,19600.0,21.3429,21.351,21.3266,21.3266,19600.0
2014-09-17 12:05:00,26.18,26.18,26.17,26.17,46800.0,21.3266,21.3266,21.3184,21.3184,46800.0
2014-09-17 12:10:00,26.18,26.18,26.17,26.17,10400.0,21.3266,21.3266,21.3184,21.3184,10400.0
2014-09-17 12:15:00,26.17,26.17,26.15,26.15,22200.0,21.3184,21.3184,21.3021,21.3021,22200.0
2014-09-17 12:20:00,26.15,26.16,26.14,26.15,36000.0,21.3021,21.3103,21.294,21.3021,36000.0
2014-09-17 12:25:00,26.15,26.16,26.14,26.16,26600.0,21.3021,21.3103,21.294,21.3103,26600.0
2014-09-17 12:30:00,26.15,26.16,26.15,26.15,8400.0,21.3021,21.3103,21.3021,21.3021,8400.0
2014-09-17 12:35:00,26.15,26.18,26.15,26.18,12000.0,21.3021,21.3266,21.3021,21.3266,12000.0
2014-09-17 12:40:00,26.18,26.18,26.17,26.17,16400.0,21.3266,21.3266,21.3184,21.3184,16400.0
2014-09-17 12:45:00,26.17,26.17,26.15,26.15,5400.0,21.3184,21.3184,21.3021,21.3021,5400.0
2014-09-17 12:50:00,26.15,26.16,26.15,26.16,12800.0,21.3021,21.3103,21.3021,21.3103,12800.0
2014-09-17 12:55:00,26.15,26.16,26.15,26.16,9200.0,21.3021,21.3103,21.3021,21.3103,9200.0
2014-09-17 13:00:00,26.16,26.17,26.15,26.17,18000.0,21.3103,21.3184,21.3021,21.3184,18000.0
2014-09-17 13:05:00,26.17,26.17,26.16,26.16,9600.0,21.3184,21.3184,21.3103,21.3103,9600.0
2014-09-17 13:10:00,26.17,26.17,26.15,26.16,21600.0,21.3184,21.3184,21.3021,21.3103,21600.0
2014-09-17 13:15:00,26.16,26.2,26.16,26.2,20000.0,21.3103,21.3429,21.3103,21.3429,20000.0
2014-09-17 13:20:00,26.2,26.2,26.17,26.18,24200.0,21.3429,21.3429,21.3184,21.3266,24200.0
2014-09-17 13:25:00,26.18,26.2,26.17,26.18,15200.0,21.3266,21.3429,21.3184,21.3266,15200.0
2014-09-17 13:30:00,26.18,26.2,26.17,26.18,35800.0,21.3266,21.3429,21.3184,21.3266,35800.0
2014-09-17 13:35:00,26.18,26.18,26.16,26.17,28600.0,21.3266,21.3266,21.3103,21.3184,28600.0
2014-09-17 13:40:00,26.17,26.21,26.17,26.21,20000.0,21.3184,21.351,21.3184,21.351,20000.0
2014-09-17 13:45:00,26.21,26.21,26.18,26.18,17000.0,21.351,21.351,21.3266,21.3266,17000.0
2014-09-17 13:50:00,26.18,26.2,26.18,26.18,22600.0,21.3266,21.3429,21.3266,21.3266,22600.0
2014-09-17 13:55:00,26.18,26.2,26.18,26.2,13600.0,21.3266,21.3429,21.3266,21.3429,13600.0
2014-09-17 14:00:00,26.2,26.25,26.11,26.15,113800.0,21.3429,21.3836,21.2696,21.3021,113800.0
2014-09-17 14:05:00,26.16,26.21,26.16,26.17,70000.0,21.3103,21.351,21.3103,21.3184,70000.0
2014-09-17 14:10:00,26.17,26.21,26.16,26.2,36400.0,21.3184,21.351,21.3103,21.3429,36400.0
2014-09-17 14:15:00,26.2,26.2,26.16,26.18,36800.0,21.3429,21.3429,21.3103,21.3266,36800.0
2014-09-17 14:20:00,26.18,26.21,26.18,26.21,24400.0,21.3266,21.351,21.3266,21.351,24400.0
2014-09-17 14:25:00,26.2,26.24,26.2,26.23,22800.0,21.3429,21.3755,21.3429,21.3673,22800.0
2014-09-17 14:30:00,26.23,26.25,26.21,26.23,84000.0,21.3673,21.3836,21.351,21.3673,84000.0
2014-09-17 14:35:00,26.23,26.25,26.22,26.22,70200.0,21.3673,21.3836,21.3592,21.3592,70200.0
2014-09-17 14:40:00,26.22,26.24,26.21,26.21,49000.0,21.3592,21.3755,21.351,21.351,49000.0
2014-09-17 14:45:00,26.21,26.22,26.2,26.22,61400.0,21.351,21.3592,21.3429,21.3592,61400.0
2014-09-17 14:50:00,26.22,26.24,26.21,26.24,37000.0,21.3592,21.3755,21.351,21.3755,37000.0
2014-09-17 14:55:00,26.24,26.24,26.22,26.24,25000.0,21.3755,21.3755,21.3592,21.3755,25000.0
2014-09-17 15:00:00,26.24,26.25,26.23,26.25,100200.0,21.3755,21.3836,21.3673,21.3836,100200.0
2014-09-17 15:05:00,26.25,26.25,26.24,26.24,58400.0,21.3836,21.3836,21.3755,21.3755,58400.0
2014-09-17 15:10:00,26.25,26.25,26.23,26.24,54800.0,21.3836,21.3836,21.3673,21.3755,54800.0
2014-09-17 15:15:00,26.24,26.26,26.24,26.25,43400.0,21.3755,21.3917,21.3755,21.3836,43400.0
2014-09-17 15:20:00,26.25,26.25,26.22,26.22,150200.0,21.3836,21.3836,21.3592,21.3592,150200.0
2014-09-17 15:25:00,26.22,26.22,26.2,26.22,127200.0,21.3592,21.3592,21.3429,21.3592,127200.0
2014-09-17 15:30:00,26.22,26.23,26.18,26.18,56400.0,21.3592,21.3673,21.3266,21.3266,56400.0
2014-09-17 15:35:00,26.18,26.21,26.14,26.15,81600.0,21.3266,21.351,21.294,21.3021,81600.0
2014-09-17 15:40:00,26.14,26.17,26.14,26.17,50400.0,21.294,21.3184,21.294,21.3184,50400.0
2014-09-17 15:45:00,26.16,26.17,26.11,26.15,100000.0,21.3103,21.3184,21.2696,21.3021,100000.0
2014-09-17 15:50:00,26.15,26.18,26.14,26.15,155400.0,21.3021,21.3266,21.294,21.3021,155400.0
2014-09-17 15:55:00,26.15,26.16,26.14,26.15,146600.0,21.3021,21.3103,21.294,21.3021,146600.0
2014-09-18 09:30:00,26.2,26.24,26.11,26.17,105000.0,21.3429,21.3755,21.2696,21.3184,105000.0
2014-09-18 09:35:00,26.16,26.16,26.09,26.11,21800.0,21.3103,21.3103,21.2533,21.2696,21800.0
2014-09-18 09:40:00,26.12,26.14,26.09,26.11,22200.0,21.2777,21.294,21.2533,21.2696,22200.0
2014-09-18 09:45:00,26.11,26.18,26.11,26.18,29000.0,21.2696,21.3266,21.2696,21.3266,29000.0
2014-09-18 09:50:00,26.18,26.18,26.15,26.16,24400.0,21.3266,21.3266,21.3021,21.3103,24400.0
2014-09-18 09:55:00,26.16,26.18,26.15,26.18,46200.0,21.3103,21.3266,21.3021,21.3266,46200.0
2014-09-18 10:00:00,26.17,26.2,26.17,26.2,57600.0,21.3184,21.3429,21.3184,21.3429,57600.0
2014-09-18 10:05:00,26.2,26.23,26.2,26.22,33600.0,21.3429,21.3673,21.3429,21.3592,33600.0
2014-09-18 10:10:00,26.23,26.24,26.21,26.21,29000.0,21.3673,21.3755,21.351,21.351,29000.0
2014-09-18 10:15:00,26.21,26.24,26.21,26.23,25200.0,21.351,21.3755,21.351,21.3673,25200.0
2014-09-18 10:20:00,26.23,26.24,26.22,26.22,24800.0,21.3673,21.3755,21.3592,21.3592,24800.0
2014-09-18 10:25:00,26.22,26.22,26.17,26.17,29200.0,21.3592,21.3592,21.3184,21.3184,29200.0
2014-09-18 10:30:00,26.17,26.19,26.16,26.18,32000.0,21.3184,21.3347,21.3103,21.3266,32000.0
2014-09-18 10:35:00,26.18,26.21,26.18,26.21,22200.0,21.3266,21.351,21.3266,21.351,22200.0
2014-09-18 10:40:00,26.21,26.22,26.19,26.22,48200.0,21.351,21.3592,21.3347,21.3592,48200.0
2014-09-18 10:45:00,26.22,26.27,26.22,26.27,66400.0,21.3592,21.3999,21.3592,21.3999,66400.0
2014-09-18 10:50:00,26.27,26.28,26.25,26.27,53800.0,21.3999,21.408,21.3836,21.3999,53800.0
2014-09-18 10:55:00,26.27,26.28,26.23,26.23,30600.0,21.3999,21.408,21.3673,21.3673,30600.0
2014-09-18 11:00:00,26.23,26.25,26.23,26.24,18200.0,21.3673,21.3836,21.3673,21.3755,18200.0
2014-09-18 11:05:00,26.24,26.24,26.22,26.22,28600.0,21.3755,21.3755,21.3592,21.3592,28600.0
2014-09-18 11:10:00,26.22,26.24,26.22,26.23,35400.0,21.3592,21.3755,21.3592,21.3673,35400.0
2014-09-18 11:15:00,26.23,26.24,26.22,26.23,20400.0,21.3673,21.3755,21.3592,21.3673,20400.0
2014-09-18 11:20:00,26.22,26.23,26.21,26.22,23800.0,21.3592,21.3673,21.351,21.3592,23800.0
2014-09-18 11:25:00,26.22,26.24,26.22,26.22,24400.0,21.3592,21.3755,21.3592,21.3592,24400.0
2014-09-18 11:30:00,26.22,26.24,26.22,26.24,28800.0,21.3592,21.3755,21.3592,21.3755,28800.0
2014-09-18 11:35:00,26.24,26.24,26.22,26.23,19200.0,21.3755,21.3755,21.3592,21.3673,19200.0
2014-09-18 11:40:00,26.23,26.24,26.22,26.22,126400.0,21.3673,21.3755,21.3592,21.3592,126400.0
2014-09-18 11:45:00,26.22,26.23,26.22,26.22,19600.0,21.3592,21.3673,21.3592,21.3592,19600.0
2014-09-18 11:50:00,26.22,26.22,26.2,26.2,18000.0,21.3592,21.3592,21.3429,21.3429,18000.0
2014-09-18 11:55:00,26.2,26.21,26.18,26.18,26600.0,21.3429,21.351,21.3266,21.3266,26600.0
2014-09-18 12:00:00,26.18,26.19,26.18,26.18,23400.0,21.3266,21.3347,21.3266,21.3266,23400.0
2014-09-18 12:05:00,26.18,26.18,26.16,26.16,57600.0,21.3266,21.3266,21.3103,21.3103,57600.0
2014-09-18 12:10:00,26.15,26.16,26.15,26.15,34200.0,21.3021,21.3103,21.3021,21.3021,34200.0
2014-09-18 12:15:00,26.15,26.15,26.14,26.14,28400.0,21.3021,21.3021,21.294,21.294,28400.0
2014-09-18 12:20:00,26.14,26.14,26.13,26.13,17800.0,21.294,21.294,21.2858,21.2858,17800.0
2014-09-18 12:25:00,26.13,26.13,26.11,26.12,39200.0,21.2858,21.2858,21.2696,21.2777,39200.0
2014-09-18 12:30:00,26.11,26.12,26.11,26.11,71800.0,21.2696,21.2777,21.2696,21.2696,71800.0
2014-09-18 12:35:00,26.11,26.15,26.11,26.15,40800.0,21.2696,21.3021,21.2696,21.3021,40800.0
2014-09-18 12:40:00,26.14,26.14,26.13,26.14,28800.0,21.294,21.294,21.2858,21.294,28800.0
2014-09-18 12:45:00,26.14,26.16,26.14,26.16,17800.0,21.294,21.3103,21.294,21.3103,17800.0
2014-09-18 12:50:00,26.16,26.16,26.14,26.16,90800.0,21.3103,21.3103,21.294,21.3103,90800.0
2014-09-18 12:55:00,26.16,26.18,26.16,26.17,15800.0,21.3103,21.3266,21.3103,21.3184,15800.0
2014-09-18 13:00:00,26.17,26.17,26.16,26.16,171000.0,21.3184,21.3184,21.3103,21.3103,171000.0
2014-09-18 13:05:00,26.16,26.18,26.16,26.17,23000.0,21.3103,21.3266,21.3103,21.3184,23000.0
2014-09-18 13:10:00,26.17,26.17,26.16,26.17,78400.0,21.3184,21.3184,21.3103,21.3184,78400.0
2014-09-18 13:15:00,26.18,26.18,26.17,26.17,4800.0,21.3266,21.3266,21.3184,21.3184,4800.0
2014-09-18 13:20:00,26.18,26.18,26.16,26.16,24600.0,21.3266,21.3266,21.3103,21.3103,24600.0
2014-09-18 13:25:00,26.16,26.17,26.16,26.16,17400.0,21.3103,21.3184,21.3103,21.3103,17400.0
2014-09-18 13:30:00,26.16,26.17,26.16,26.17,25200.0,21.3103,21.3184,21.3103,21.3184,25200.0
2014-09-18 13:35:00,26.17,26.19,26.17,26.19,16200.0,21.3184,21.3347,21.3184,21.3347,16200.0
2014-09-18 13:40:00,26.19,26.21,26.18,26.21,34600.0,21.3347,21.351,21.3266,21.351,34600.0
2014-09-18 13:45:00,26.2,26.21,26.2,26.2,30000.0,21.3429,21.351,21.3429,21.3429,30000.0
2014-09-18 13:50:00,26.2,26.22,26.19,26.22,64800.0,21.3429,21.3592,21.3347,21.3592,64800.0
2014-09-18 13:55:00,26.21,26.22,26.21,26.22,9400.0,21.351,21.3592,21.351,21.3592,9400.0
2014-09-18 14:00:00,26.22,26.23,26.22,26.23,55400.0,21.3592,21.3673,21.3592,21.3673,55400.0
2014-09-18 14:05:00,26.22,26.26,26.22,26.25,51000.0,21.3592,21.3917,21.3592,21.3836,51000.0
2014-09-18 14:10:00,26.25,26.28,26.25,26.28,51800.0,21.3836,21.408,21.3836,21.408,51800.0
2014-09-18 14:15:00,26.28,26.28,26.26,26.26,37800.0,21.408,21.408,21.3917,21.3917,37800.0
2014-09-18 14:20:00,26.26,26.26,26.25,26.25,24600.0,21.3917,21.3917,21.3836,21.3836,24600.0
2014-09-18 14:25:00,26.25,26.25,26.24,26.24,53800.0,21.3836,21.3836,21.3755,21.3755,53800.0
2014-09-18 14:30:00,26.24,26.27,26.24,26.25,55800.0,21.3755,21.3999,21.3755,21.3836,55800.0
2014-09-18 14:35:00,26.25,26.26,26.24,26.25,196200.0,21.3836,21.3917,21.3755,21.3836,196200.0
2014-09-18 14:40:00,26.25,26.26,26.25,26.26,17400.0,21.3836,21.3917,21.3836,21.3917,17400.0
2014-09-18 14:45:00,26.26,26.27,26.25,26.25,27600.0,21.3917,21.3999,21.3836,21.3836,27600.0
2014-09-18 14:50:00,26.25,26.25,26.24,26.24,22600.0,21.3836,21.3836,21.3755,21.3755,22600.0
2014-09-18 14:55:00,26.24,26.24,26.22,26.22,23200.0,21.3755,21.3755,21.3592,21.3592,23200.0
2014-09-18 15:00:00,26.23,26.24,26.22,26.23,60400.0,21.3673,21.3755,21.3592,21.3673,60400.0
2014-09-18 15:05:00,26.24,26.24,26.23,26.23,43400.0,21.3755,21.3755,21.3673,21.3673,43400.0
2014-09-18 15:10:00,26.23,26.23,26.22,26.22,40200.0,21.3673,21.3673,21.3592,21.3592,40200.0
2014-09-18 15:15:00,26.23,26.25,26.23,26.25,34000.0,21.3673,21.3836,21.3673,21.3836,34000.0
2014-09-18 15:20:00,26.25,26.25,26.24,26.25,38400.0,21.3836,21.3836,21.3755,21.3836,38400.0
2014-09-18 15:25:00,26.25,26.27,26.25,26.26,73000.0,21.3836,21.3999,21.3836,21.3917,73000.0
2014-09-18 15:30:00,26.25,26.27,26.25,26.27,54800.0,21.3836,21.3999,21.3836,21.3999,54800.0
2014-09-18 15:35:00,26.27,26.28,26.26,26.28,154200.0,21.3999,21.408,21.3917,21.408,154200.0
2014-09-18 15:40:00,26.27,26.28,26.24,26.25,88800.0,21.3999,21.408,21.3755,21.3836,88800.0
2014-09-18 15:45:00,26.25,26.25,26.24,26.25,122400.0,21.3836,21.3836,21.3755,21.3836,122400.0
2014-09-18 15:50:00,26.25,26.25,26.24,26.25,143200.0,21.3836,21.3836,21.3755,21.3836,143200.0
2014-09-18 15:55:00,26.25,26.25,26.24,26.25,278600.0,21.3836,21.3836,21.3755,21.3836,278600.0
2014-09-19 09:30:00,26.36,26.39,26.27,26.27,1003200.0,21.4732,21.4976,21.3999,21.3999,1003200.0
2014-09-19 09:35:00,26.27,26.33,26.27,26.29,32200.0,21.3999,21.4488,21.3999,21.4162,32200.0
2014-09-19 09:40:00,26.29,26.31,26.24,26.25,46200.0,21.4162,21.4325,21.3755,21.3836,46200.0
2014-09-19 09:45:00,26.25,26.27,26.22,26.26,34200.0,21.3836,21.3999,21.3592,21.3917,34200.0
2014-09-19 09:50:00,26.27,26.29,26.25,26.26,78000.0,21.3999,21.4162,21.3836,21.3917,78000.0
2014-09-19 09:55:00,26.25,26.26,26.24,26.25,42000.0,21.3836,21.3917,21.3755,21.3836,42000.0
2014-09-19 10:00:00,26.25,26.26,26.19,26.19,35200.0,21.3836,21.3917,21.3347,21.3347,35200.0
2014-09-19 10:05:00,26.19,26.2,26.17,26.17,49400.0,21.3347,21.3429,21.3184,21.3184,49400.0
2014-09-19 10:10:00,26.17,26.18,26.15,26.16,113800.0,21.3184,21.3266,21.3021,21.3103,113800.0
2014-09-19 10:15:00,26.16,26.22,26.16,26.22,41200.0,21.3103,21.3592,21.3103,21.3592,41200.0
2014-09-19 10:20:00,26.22,26.22,26.15,26.15,29400.0,21.3592,21.3592,21.3021,21.3021,29400.0
2014-09-19 10:25:00,26.15,26.15,26.11,26.12,41400.0,21.3021,21.3021,21.2696,21.2777,41400.0
2014-09-19 10:30:00,26.12,26.13,26.11,26.13,70200.0,21.2777,21.2858,21.2696,21.2858,70200.0
2014-09-19 10:35:00,26.11,26.12,26.1,26.1,28200.0,21.2696,21.2777,21.2614,21.2614,28200.0
2014-09-19 10:40:00,26.1,26.1,26.09,26.09,29800.0,21.2614,21.2614,21.2533,21.2533,29800.0
2014-09-19 10:45:00,26.09,26.1,26.07,26.1,18200.0,21.2533,21.2614,21.237,21.2614,18200.0
2014-09-19 10:50:00,26.1,26.11,26.1,26.11,14800.0,21.2614,21.2696,21.2614,21.2696,14800.0
2014-09-19 10:55:00,26.11,26.12,26.1,26.11,88200.0,21.2696,21.2777,21.2614,21.2696,88200.0
2014-09-19 11:00:00,26.11,26.14,26.11,26.13,17000.0,21.2696,21.294,21.2696,21.2858,17000.0
2014-09-19 11:05:00,26.13,26.18,26.13,26.17,18000.0,21.2858,21.3266,21.2858,21.3184,18000.0
2014-09-19 11:10:00,26.18,26.18,26.17,26.17,22200.0,21.3266,21.3266,21.3184,21.3184,22200.0
2014-09-19 11:15:00,26.17,26.19,26.17,26.17,22800.0,21.3184,21.3347,21.3184,21.3184,22800.0
2014-09-19 11:20:00,26.16,26.17,26.15,26.16,15200.0,21.3103,21.3184,21.3021,21.3103,15200.0
2014-09-19 11:25:00,26.16,26.17,26.14,26.14,14400.0,21.3103,21.3184,21.294,21.294,14400.0
2014-09-19 11:30:00,26.14,26.16,26.14,26.15,39200.0,21.294,21.3103,21.294,21.3021,39200.0
2014-09-19 11:35:00,26.15,26.15,26.13,26.14,23600.0,21.3021,21.3021,21.2858,21.294,23600.0
2014-09-19 11:40:00,26.13,26.16,26.13,26.14,34800.0,21.2858,21.3103,21.2858,21.294,34800.0
2014-09-19 11:45:00,26.14,26.15,26.14,26.15,17400.0,21.294,21.3021,21.294,21.3021,17400.0
2014-09-19 11:50:00,26.15,26.16,26.14,26.16,24000.0,21.3021,21.3103,21.294,21.3103,24000.0
2014-09-19 11:55:00,26.16,26.16,26.14,26.15,47600.0,21.3103,21.3103,21.294,21.3021,47600.0
2014-09-19 12:00:00,26.15,26.16,26.13,26.15,16800.0,21.3021,21.3103,21.2858,21.3021,16800.0
2014-09-19 12:05:00,26.15,26.15,26.12,26.13,16200.0,21.3021,21.3021,21.2777,21.2858,16200.0
2014-09-19 12:10:00,26.14,26.14,26.13,26.14,34000.0,21.294,21.294,21.2858,21.294,34000.0
2014-09-19 12:15:00,26.14,26.15,26.13,26.15,44200.0,21.294,21.3021,21.2858,21.3021,44200.0
2014-09-19 12:20:00,26.15,26.15,26.13,26.14,27600.0,21.3021,21.3021,21.2858,21.294,27600.0
2014-09-19 12:25:00,26.14,26.15,26.13,26.14,31600.0,21.294,21.3021,21.2858,21.294,31600.0
2014-09-19 12:30:00,26.14,26.15,26.14,26.15,15400.0,21.294,21.3021,21.294,21.3021,15400.0
2014-09-19 12:35:00,26.15,26.16,26.15,26.16,12200.0,21.3021,21.3103,21.3021,21.3103,12200.0
2014-09-19 12:40:00,26.16,26.16,26.1,26.1,19600.0,21.3103,21.3103,21.2614,21.2614,19600.0
2014-09-19 12:45:00,26.1,26.12,26.1,26.12,19000.0,21.2614,21.2777,21.2614,21.2777,19000.0
2014-09-19 12:50:00,26.11,26.13,26.09,26.09,15800.0,21.2696,21.2858,21.2533,21.2533,15800.0
2014-09-19 12:55:00,26.1,26.1,26.08,26.1,21600.0,21.2614,21.2614,21.2451,21.2614,21600.0
2014-09-19 13:00:00,26.1,26.1,26.09,26.09,11000.0,21.2614,21.2614,21.2533,21.2533,11000.0
2014-09-19 13:05:00,26.09,26.1,26.08,26.1,25400.0,21.2533,21.2614,21.2451,21.2614,25400.0
2014-09-19 13:10:00,26.1,26.1,26.08,26.08,53400.0,21.2614,21.2614,21.2451,21.2451,53400.0
2014-09-19 13:15:00,26.08,26.09,26.05,26.08,32200.0,21.2451,21.2533,21.2207,21.2451,32200.0
2014-09-19 13:20:00,26.08,26.1,26.07,26.09,23200.0,21.2451,21.2614,21.237,21.2533,23200.0
2014-09-19 13:25:00,26.1,26.1,26.08,26.08,15200.0,21.2614,21.2614,21.2451,21.2451,15200.0
2014-09-19 13:30:00,26.08,26.1,26.08,26.09,12800.0,21.2451,21.2614,21.2451,21.2533,12800.0
2014-09-19 13:35:00,26.09,26.09,26.07,26.07,18000.0,21.2533,21.2533,21.237,21.237,18000.0
2014-09-19 13:40:00,26.07,26.08,26.06,26.08,122400.0,21.237,21.2451,21.2288,21.2451,122400.0
2014-09-19 13:45:00,26.08,26.08,26.06,26.07,31400.0,21.2451,21.2451,21.2288,21.237,31400.0
2014-09-19 13:50:00,26.07,26.07,26.06,26.07,40000.0,21.237,21.237,21.2288,21.237,40000.0
2014-09-19 13:55:00,26.07,26.07,26.05,26.06,62800.0,21.237,21.237,21.2207,21.2288,62800.0
2014-09-19 14:00:00,26.06,26.06,26.05,26.05,71000.0,21.2288,21.2288,21.2207,21.2207,71000.0
2014-09-19 14:05:00,26.05,26.05,26.05,26.05,55400.0,21.2207,21.2207,21.2207,21.2207,55400.0
2014-09-19 14:10:00,26.05,26.06,26.04,26.05,71000.0,21.2207,21.2288,21.2125,21.2207,71000.0
2014-09-19 14:15:00,26.05,26.06,26.05,26.06,34600.0,21.2207,21.2288,21.2207,21.2288,34600.0
2014-09-19 14:20:00,26.06,26.06,26.05,26.06,54800.0,21.2288,21.2288,21.2207,21.2288,54800.0
2014-09-19 14:25:00,26.06,26.06,26.04,26.05,41600.0,21.2288,21.2288,21.2125,21.2207,41600.0
2014-09-19 14:30:00,26.05,26.05,26.04,26.05,58000.0,21.2207,21.2207,21.2125,21.2207,58000.0
2014-09-19 14:35:00,26.05,26.06,26.05,26.06,60800.0,21.2207,21.2288,21.2207,21.2288,60800.0
2014-09-19 14:40:00,26.06,26.06,26.05,26.05,65600.0,21.2288,21.2288,21.2207,21.2207,65600.0
2014-09-19 14:45:00,26.05,26.06,26.05,26.05,113400.0,21.2207,21.2288,21.2207,21.2207,113400.0
2014-09-19 14:50:00,26.06,26.06,26.04,26.04,34000.0,21.2288,21.2288,21.2125,21.2125,34000.0
2014-09-19 14:55:00,26.04,26.07,26.04,26.07,27200.0,21.2125,21.237,21.2125,21.237,27200.0
2014-09-19 15:00:00,26.08,26.1,26.08,26.1,31400.0,21.2451,21.2614,21.2451,21.2614,31400.0
2014-09-19 15:05:00,26.1,26.13,26.1,26.13,61800.0,21.2614,21.2858,21.2614,21.2858,61800.0
2014-09-19 15:10:00,26.13,26.14,26.12,26.13,73800.0,21.2858,21.294,21.2777,21.2858,73800.0
2014-09-19 15:15:00,26.13,26.16,26.13,26.14,63800.0,21.2858,21.3103,21.2858,21.294,63800.0
2014-09-19 15:20:00,26.14,26.16,26.14,26.15,34800.0,21.294,21.3103,21.294,21.3021,34800.0
2014-09-19 15:25:00,26.15,26.16,26.15,26.15,57400.0,21.3021,21.3103,21.3021,21.3021,57400.0
2014-09-19 15:30:00,26.15,26.18,26.14,26.17,91200.0,21.3021,21.3266,21.294,21.3184,91200.0
2014-09-19 15:35:00,26.18,26.18,26.14,26.15,117400.0,21.3266,21.3266,21.294,21.3021,117400.0
2014-09-19 15:40:00,26.15,26.16,26.15,26.15,168800.0,21.3021,21.3103,21.3021,21.3021,168800.0
2014-09-19 15:45:00,26.16,26.17,26.14,26.14,262000.0,21.3103,21.3184,21.294,21.294,262000.0
2014-09-19 15:50:00,26.14,26.15,26.11,26.13,337800.0,21.294,21.3021,21.2696,21.2858,337800.0
2014-09-19 15:55:00,26.13,26.15,26.08,26.08,537000.0,21.2858,21.3021,21.2451,21.2451,537000.0
2014-09-22 09:30:00,26.09,26.13,26.03,26.07,86600.0,21.2533,21.2858,21.2044,21.237,86600.0
2014-09-22 09:35:00,26.07,26.1,26.05,26.05,65400.0,21.237,21.2614,21.2207,21.2207,65400.0
2014-09-22 09:40:00,26.05,26.07,26.03,26.04,65400.0,21.2207,21.237,21.2044,21.2125,65400.0
2014-09-22 09:45:00,26.05,26.08,26.04,26.08,92000.0,21.2207,21.2451,21.2125,21.2451,92000.0
2014-09-22 09:50:00,26.08,26.08,26.05,26.07,51200.0,21.2451,21.2451,21.2207,21.237,51200.0
2014-09-22 09:55:00,26.08,26.08,26.03,26.05,119600.0,21.2451,21.2451,21.2044,21.2207,119600.0
2014-09-22 10:00:00,26.05,26.05,26.02,26.02,63800.0,21.2207,21.2207,21.1962,21.1962,63800.0
2014-09-22 10:05:00,26.02,26.11,26.02,26.11,35000.0,21.1962,21.2696,21.1962,21.2696,35000.0
2014-09-22 10:10:00,26.1,26.1,26.07,26.07,43600.0,21.2614,21.2614,21.237,21.237,43600.0
2014-09-22 10:15:00,26.08,26.08,26.05,26.06,42000.0,21.2451,21.2451,21.2207,21.2288,42000.0
2014-09-22 10:20:00,26.06,26.07,26.04,26.04,27200.0,21.2288,21.237,21.2125,21.2125,27200.0
2014-09-22 10:25:00,26.04,26.05,26.03,26.04,40400.0,21.2125,21.2207,21.2044,21.2125,40400.0
2014-09-22 10:30:00,26.04,26.04,26.0,26.02,41800.0,21.2125,21.2125,21.1799,21.1962,41800.0
2014-09-22 10:35:00,26.03,26.05,26.03,26.05,19000.0,21.2044,21.2207,21.2044,21.2207,19000.0
2014-09-22 10:40:00,26.04,26.05,26.03,26.04,73200.0,21.2125,21.2207,21.2044,21.2125,73200.0
2014-09-22 10:45:00,26.04,26.05,26.03,26.04,44200.0,21.2125,21.2207,21.2044,21.2125,44200.0
2014-09-22 10:50:00,26.03,26.04,26.03,26.04,80000.0,21.2044,21.2125,21.2044,21.2125,80000.0
2014-09-22 10:55:00,26.04,26.04,26.03,26.03,94400.0,21.2125,21.2125,21.2044,21.2044,94400.0
2014-09-22 11:00:00,26.03,26.05,26.02,26.04,43600.0,21.2044,21.2207,21.1962,21.2125,43600.0
2014-09-22 11:05:00,26.04,26.05,26.03,26.03,19800.0,21.2125,21.2207,21.2044,21.2044,19800.0
2014-09-22 11:10:00,26.03,26.05,26.03,26.04,37200.0,21.2044,21.2207,21.2044,21.2125,37200.0
2014-09-22 11:15:00,26.04,26.05,26.02,26.05,56200.0,21.2125,21.2207,21.1962,21.2207,56200.0
2014-09-22 11:20:00,26.04,26.05,26.04,26.04,17800.0,21.2125,21.2207,21.2125,21.2125,17800.0
2014-09-22 11:25:00,26.05,26.05,26.04,26.04,20000.0,21.2207,21.2207,21.2125,21.2125,20000.0
2014-09-22 11:30:00,26.04,26.04,26.02,26.04,33400.0,21.2125,21.2125,21.1962,21.2125,33400.0
2014-09-22 11:35:00,26.04,26.05,26.03,26.04,21000.0,21.2125,21.2207,21.2044,21.2125,21000.0
2014-09-22 11:40:00,26.03,26.04,26.02,26.03,29800.0,21.2044,21.2125,21.1962,21.2044,29800.0
2014-09-22 11:45:00,26.03,26.03,26.01,26.02,84800.0,21.2044,21.2044,21.1881,21.1962,84800.0
2014-09-22 11:50:00,26.02,26.03,26.02,26.03,43800.0,21.1962,21.2044,21.1962,21.2044,43800.0
2014-09-22 11:55:00,26.04,26.04,26.02,26.02,32600.0,21.2125,21.2125,21.1962,21.1962,32600.0
2014-09-22 12:00:00,26.03,26.04,26.0,26.03,45000.0,21.2044,21.2125,21.1799,21.2044,45000.0
2014-09-22 12:05:00,26.04,26.04,26.02,26.03,37600.0,21.2125,21.2125,21.1962,21.2044,37600.0
2014-09-22 12:10:00,26.03,26.03,26.0,26.03,34600.0,21.2044,21.2044,21.1799,21.2044,34600.0
2014-09-22 12:15:00,26.03,26.04,26.02,26.03,23200.0,21.2044,21.2125,21.1962,21.2044,23200.0
2014-09-22 12:20:00,26.03,26.04,26.03,26.03,13800.0,21.2044,21.2125,21.2044,21.2044,13800.0
2014-09-22 12:25:00,26.03,26.04,26.02,26.04,202600.0,21.2044,21.2125,21.1962,21.2125,202600.0
2014-09-22 12:30:00,26.04,26.05,26.03,26.04,216200.0,21.2125,21.2207,21.2044,21.2125,216200.0
2014-09-22 12:35:00,26.04,26.06,26.04,26.06,20400.0,21.2125,21.2288,21.2125,21.2288,20400.0
2014-09-22 12:40:00,26.05,26.07,26.05,26.07,21600.0,21.2207,21.237,21.2207,21.237,21600.0
2014-09-22 12:45:00,26.07,26.08,26.07,26.07,15800.0,21.237,21.2451,21.237,21.237,15800.0
2014-09-22 12:50:00,26.08,26.08,26.06,26.06,12000.0,21.2451,21.2451,21.2288,21.2288,12000.0
2014-09-22 12:55:00,26.06,26.06,26.03,26.04,32800.0,21.2288,21.2288,21.2044,21.2125,32800.0
2014-09-22 13:00:00,26.04,26.04,26.02,26.02,20200.0,21.2125,21.2125,21.1962,21.1962,20200.0
2014-09-22 13:05:00,26.02,26.03,26.02,26.02,19000.0,21.1962,21.2044,21.1962,21.1962,19000.0
2014-09-22 13:10:00,26.03,26.03,26.0,26.02,25000.0,21.2044,21.2044,21.1799,21.1962,25000.0
2014-09-22 13:15:00,26.02,26.04,26.0,26.03,26600.0,21.1962,21.2125,21.1799,21.2044,26600.0
2014-09-22 13:20:00,26.03,26.04,26.02,26.03,37600.0,21.2044,21.2125,21.1962,21.2044,37600.0
2014-09-22 13:25:00,26.03,26.06,26.02,26.05,28200.0,21.2044,21.2288,21.1962,21.2207,28200.0
2014-09-22 13:30:00,26.05,26.06,26.05,26.05,24800.0,21.2207,21.2288,21.2207,21.2207,24800.0
2014-09-22 13:35:00,26.06,26.07,26.05,26.05,31800.0,21.2288,21.237,21.2207,21.2207,31800.0
2014-09-22 13:40:00,26.05,26.06,26.05,26.06,26600.0,21.2207,21.2288,21.2207,21.2288,26600.0
2014-09-22 13:45:00,26.06,26.06,26.05,26.05,21600.0,21.2288,21.2288,21.2207,21.2207,21600.0
2014-09-22 13:50:00,26.06,26.08,26.06,26.07,33800.0,21.2288,21.2451,21.2288,21.237,33800.0
2014-09-22 13:55:00,26.07,26.07,26.05,26.05,25000.0,21.237,21.237,21.2207,21.2207,25000.0
2014-09-22 14:00:00,26.05,26.06,26.05,26.05,33400.0,21.2207,21.2288,21.2207,21.2207,33400.0
2014-09-22 14:05:00,26.05,26.06,26.05,26.05,41400.0,21.2207,21.2288,21.2207,21.2207,41400.0
2014-09-22 14:10:00,26.05,26.06,26.03,26.03,69200.0,21.2207,21.2288,21.2044,21.2044,69200.0
2014-09-22 14:15:00,26.03,26.04,26.02,26.02,58400.0,21.2044,21.2125,21.1962,21.1962,58400.0
2014-09-22 14:20:00,26.03,26.04,26.0,26.01,28000.0,21.2044,21.2125,21.1799,21.1881,28000.0
2014-09-22 14:25:00,26.0,26.0,25.98,25.98,36400.0,21.1799,21.1799,21.1637,21.1637,36400.0
2014-09-22 14:30:00,25.98,26.0,25.98,25.98,25200.0,21.1637,21.1799,21.1637,21.1637,25200.0
2014-09-22 14:35:00,25.98,25.99,25.97,25.98,33600.0,21.1637,21.1718,21.1555,21.1637,33600.0
2014-09-22 14:40:00,25.98,25.99,25.98,25.98,28600.0,21.1637,21.1718,21.1637,21.1637,28600.0
2014-09-22 14:45:00,25.98,26.0,25.98,25.99,37800.0,21.1637,21.1799,21.1637,21.1718,37800.0
2014-09-22 14:50:00,26.0,26.0,25.99,25.99,36200.0,21.1799,21.1799,21.1718,21.1718,36200.0
2014-09-22 14:55:00,25.99,25.99,25.99,25.99,14200.0,21.1718,21.1718,21.1718,21.1718,14200.0
2014-09-22 15:00:00,25.99,26.0,25.99,26.0,62200.0,21.1718,21.1799,21.1718,21.1799,62200.0
2014-09-22 15:05:00,26.0,26.0,26.0,26.0,40000.0,21.1799,21.1799,21.1799,21.1799,40000.0
2014-09-22 15:10:00,26.0,26.0,26.0,26.0,64000.0,21.1799,21.1799,21.1799,21.1799,64000.0
2014-09-22 15:15:00,26.0,26.01,26.0,26.01,55000.0,21.1799,21.1881,21.1799,21.1881,55000.0
2014-09-22 15:20:00,26.01,26.02,26.0,26.0,29200.0,21.1881,21.1962,21.1799,21.1799,29200.0
2014-09-22 15:25:00,26.01,26.02,26.01,26.02,61000.0,21.1881,21.1962,21.1881,21.1962,61000.0
2014-09-22 15:30:00,26.02,26.02,26.0,26.0,28800.0,21.1962,21.1962,21.1799,21.1799,28800.0
2014-09-22 15:35:00,26.0,26.02,26.0,26.02,45000.0,21.1799,21.1962,21.1799,21.1962,45000.0
2014-09-22 15:40:00,26.02,26.04,26.02,26.03,122200.0,21.1962,21.2125,21.1962,21.2044,122200.0
2014-09-22 15:45:00,26.03,26.03,26.02,26.03,95000.0,21.2044,21.2044,21.1962,21.2044,95000.0
2014-09-22 15:50:00,26.03,26.03,26.02,26.02,236600.0,21.2044,21.2044,21.1962,21.1962,236600.0
2014-09-22 15:55:00,26.02,26.03,26.02,26.02,226600.0,21.1962,21.2044,21.1962,21.1962,226600.0
2014-09-23 09:30:00,25.96,25.98,25.92,25.92,89000.0,21.1474,21.1637,21.1148,21.1148,89000.0
2014-09-23 09:35:00,25.93,25.96,25.92,25.96,37000.0,21.1229,21.1474,21.1148,21.1474,37000.0
2014-09-23 09:40:00,25.95,25.97,25.94,25.96,30400.0,21.1392,21.1555,21.1311,21.1474,30400.0
2014-09-23 09:45:00,25.96,25.97,25.95,25.96,67600.0,21.1474,21.1555,21.1392,21.1474,67600.0
2014-09-23 09:50:00,25.96,25.96,25.93,25.93,39000.0,21.1474,21.1474,21.1229,21.1229,39000.0
2014-09-23 09:55:00,25.93,25.96,25.92,25.96,31400.0,21.1229,21.1474,21.1148,21.1474,31400.0
2014-09-23 10:00:00,25.96,25.96,25.93,25.95,55800.0,21.1474,21.1474,21.1229,21.1392,55800.0
2014-09-23 10:05:00,25.95,25.96,25.93,25.94,27600.0,21.1392,21.1474,21.1229,21.1311,27600.0
2014-09-23 10:10:00,25.94,25.96,25.93,25.94,61600.0,21.1311,21.1474,21.1229,21.1311,61600.0
2014-09-23 10:15:00,25.95,25.96,25.94,25.95,47600.0,21.1392,21.1474,21.1311,21.1392,47600.0
2014-09-23 10:20:00,25.95,25.98,25.95,25.97,38600.0,21.1392,21.1637,21.1392,21.1555,38600.0
2014-09-23 10:25:00,25.96,25.97,25.93,25.95,42800.0,21.1474,21.1555,21.1229,21.1392,42800.0
2014-09-23 10:30:00,25.95,25.95,25.93,25.94,42200.0,21.1392,21.1392,21.1229,21.1311,42200.0
2014-09-23 10:35:00,25.94,25.95,25.93,25.95,26800.0,21.1311,21.1392,21.1229,21.1392,26800.0
2014-09-23 10:40:00,25.94,25.96,25.94,25.96,34400.0,21.1311,21.1474,21.1311,21.1474,34400.0
2014-09-23 10:45:00,25.95,25.97,25.94,25.96,44800.0,21.1392,21.1555,21.1311,21.1474,44800.0
2014-09-23 10:50:00,25.96,26.0,25.96,26.0,62600.0,21.1474,21.1799,21.1474,21.1799,62600.0
2014-09-23 10:55:00,26.0,26.0,25.99,25.99,64000.0,21.1799,21.1799,21.1718,21.1718,64000.0
2014-09-23 11:00:00,26.0,26.0,25.99,26.0,39400.0,21.1799,21.1799,21.1718,21.1799,39400.0
2014-09-23 11:05:00,26.0,26.0,25.99,25.99,42200.0,21.1799,21.1799,21.1718,21.1718,42200.0
2014-09-23 11:10:00,25.99,26.0,25.98,25.99,46000.0,21.1718,21.1799,21.1637,21.1718,46000.0
2014-09-23 11:15:00,26.0,26.0,26.0,26.0,32400.0,21.1799,21.1799,21.1799,21.1799,32400.0
2014-09-23 11:20:00,26.0,26.05,26.0,26.04,62800.0,21.1799,21.2207,21.1799,21.2125,62800.0
2014-09-23 11:25:00,26.04,26.05,26.03,26.04,30200.0,21.2125,21.2207,21.2044,21.2125,30200.0
2014-09-23 11:30:00,26.03,26.05,26.03,26.05,65200.0,21.2044,21.2207,21.2044,21.2207,65200.0
2014-09-23 11:35:00,26.04,26.06,26.03,26.04,54600.0,21.2125,21.2288,21.2044,21.2125,54600.0
2014-09-23 11:40:00,26.05,26.05,26.02,26.02,35000.0,21.2207,21.2207,21.1962,21.1962,35000.0
2014-09-23 11:45:00,26.03,26.04,26.02,26.03,34800.0,21.2044,21.2125,21.1962,21.2044,34800.0
2014-09-23 11:50:00,26.03,26.03,26.02,26.03,44200.0,21.2044,21.2044,21.1962,21.2044,44200.0
2014-09-23 11:55:00,26.03,26.03,26.01,26.02,24400.0,21.2044,21.2044,21.1881,21.1962,24400.0
2014-09-23 12:00:00,26.02,26.04,26.02,26.02,30400.0,21.1962,21.2125,21.1962,21.1962,30400.0
2014-09-23 12:05:00,26.02,26.03,26.02,26.02,35600.0,21.1962,21.2044,21.1962,21.1962,35600.0
2014-09-23 12:10:00,26.03,26.03,26.01,26.02,32000.0,21.2044,21.2044,21.1881,21.1962,32000.0
2014-09-23 12:15:00,26.02,26.04,26.01,26.02,49000.0,21.1962,21.2125,21.1881,21.1962,49000.0
2014-09-23 12:20:00,26.02,26.02,26.01,26.01,26800.0,21.1962,21.1962,21.1881,21.1881,26800.0
2014-09-23 12:25:00,26.02,26.02,26.0,26.0,90600.0,21.1962,21.1962,21.1799,21.1799,90600.0
2014-09-23 12:30:00,26.0,26.0,25.98,25.98,29800.0,21.1799,21.1799,21.1637,21.1637,29800.0
2014-09-23 12:35:00,25.98,25.98,25.97,25.98,17800.0,21.1637,21.1637,21.1555,21.1637,17800.0
2014-09-23 12:40:00,25.98,25.99,25.98,25.98,26800.0,21.1637,21.1718,21.1637,21.1637,26800.0
2014-09-23 12:45:00,25.98,25.98,25.96,25.97,23200.0,21.1637,21.1637,21.1474,21.1555,23200.0
2014-09-23 12:50:00,25.97,25.97,25.96,25.96,11800.0,21.1555,21.1555,21.1474,21.1474,11800.0
2014-09-23 12:55:00,25.97,25.97,25.95,25.97,30800.0,21.1555,21.1555,21.1392,21.1555,30800.0
2014-09-23 13:00:00,25.97,25.97,25.96,25.97,20800.0,21.1555,21.1555,21.1474,21.1555,20800.0
2014-09-23 13:05:00,25.97,25.99,25.97,25.97,45200.0,21.1555,21.1718,21.1555,21.1555,45200.0
2014-09-23 13:10:00,25.97,25.99,25.97,25.98,59600.0,21.1555,21.1718,21.1555,21.1637,59600.0
2014-09-23 13:15:00,25.98,25.98,25.96,25.97,29800.0,21.1637,21.1637,21.1474,21.1555,29800.0
2014-09-23 13:20:00,25.97,25.99,25.97,25.98,24800.0,21.1555,21.1718,21.1555,21.1637,24800.0
2014-09-23 13:25:00,25.98,25.99,25.96,25.98,19800.0,21.1637,21.1718,21.1474,21.1637,19800.0
2014-09-23 13:30:00,25.97,26.0,25.97,25.99,27800.0,21.1555,21.1799,21.1555,21.1718,27800.0
2014-09-23 13:35:00,25.99,26.0,25.97,26.0,42000.0,21.1718,21.1799,21.1555,21.1799,42000.0
2014-09-23 13:40:00,26.0,26.0,25.97,25.97,18600.0,21.1799,21.1799,21.1555,21.1555,18600.0
2014-09-23 13:45:00,25.97,25.98,25.97,25.97,13000.0,21.1555,21.1637,21.1555,21.1555,13000.0
2014-09-23 13:50:00,25.98,25.99,25.97,25.98,38000.0,21.1637,21.1718,21.1555,21.1637,38000.0
2014-09-23 13:55:00,25.98,25.99,25.97,25.98,66200.0,21.1637,21.1718,21.1555,21.1637,66200.0
2014-09-23 14:00:00,25.98,25.99,25.97,25.98,45800.0,21.1637,21.1718,21.1555,21.1637,45800.0
2014-09-23 14:05:00,25.98,25.99,25.97,25.98,39200.0,21.1637,21.1718,21.1555,21.1637,39200.0
2014-09-23 14:10:00,25.98,25.99,25.98,25.99,35200.0,21.1637,21.1718,21.1637,21.1718,35200.0
2014-09-23 14:15:00,25.99,25.99,25.98,25.99,32800.0,21.1718,21.1718,21.1637,21.1718,32800.0
2014-09-23 14:20:00,25.99,26.0,25.98,25.99,31400.0,21.1718,21.1799,21.1637,21.1718,31400.0
2014-09-23 14:25:00,25.99,26.0,25.98,26.0,44600.0,21.1718,21.1799,21.1637,21.1799,44600.0
2014-09-23 14:30:00,26.0,26.0,25.98,25.99,34000.0,21.1799,21.1799,21.1637,21.1718,34000.0
2014-09-23 14:35:00,25.98,25.99,25.97,25.97,28200.0,21.1637,21.1718,21.1555,21.1555,28200.0
2014-09-23 14:40:00,25.97,25.99,25.97,25.99,62400.0,21.1555,21.1718,21.1555,21.1718,62400.0
2014-09-23 14:45:00,25.98,25.99,25.98,25.99,49200.0,21.1637,21.1718,21.1637,21.1718,49200.0
2014-09-23 14:50:00,25.99,26.0,25.98,25.99,39000.0,21.1718,21.1799,21.1637,21.1718,39000.0
2014-09-23 14:55:00,25.99,26.0,25.98,26.0,58200.0,21.1718,21.1799,21.1637,21.1799,58200.0
2014-09-23 15:00:00,26.0,26.02,26.0,26.01,92000.0,21.1799,21.1962,21.1799,21.1881,92000.0
2014-09-23 15:05:00,26.02,26.02,26.0,26.02,104400.0,21.1962,21.1962,21.1799,21.1962,104400.0
2014-09-23 15:10:00,26.02,26.03,26.0,26.03,61000.0,21.1962,21.2044,21.1799,21.2044,61000.0
2014-09-23 15:15:00,26.03,26.05,26.01,26.04,121200.0,21.2044,21.2207,21.1881,21.2125,121200.0
2014-09-23 15:20:00,26.04,26.06,26.04,26.06,65000.0,21.2125,21.2288,21.2125,21.2288,65000.0
2014-09-23 15:25:00,26.06,26.1,26.06,26.09,137000.0,21.2288,21.2614,21.2288,21.2533,137000.0
2014-09-23 15:30:00,26.09,26.1,26.08,26.1,126200.0,21.2533,21.2614,21.2451,21.2614,126200.0
2014-09-23 15:35:00,26.1,26.11,26.09,26.11,126000.0,21.2614,21.2696,21.2533,21.2696,126000.0
2014-09-23 15:40:00,26.11,26.12,26.11,26.12,116800.0,21.2696,21.2777,21.2696,21.2777,116800.0
2014-09-23 15:45:00,26.12,26.13,26.1,26.1,194800.0,21.2777,21.2858,21.2614,21.2614,194800.0
2014-09-23 15:50:00,26.1,26.11,26.05,26.05,112600.0,21.2614,21.2696,21.2207,21.2207,112600.0
2014-09-23 15:55:00,26.05,26.07,26.0,26.02,384200.0,21.2207,21.237,21.1799,21.1962,384200.0
2014-09-24 09:30:00,26.09,26.15,26.08,26.13,95200.0,21.2533,21.3021,21.2451,21.2858,95200.0
2014-09-24 09:35:00,26.13,26.17,26.13,26.13,21800.0,21.2858,21.3184,21.2858,21.2858,21800.0
2014-09-24 09:40:00,26.13,26.13,26.04,26.04,36000.0,21.2858,21.2858,21.2125,21.2125,36000.0
2014-09-24 09:45:00,26.06,26.08,26.04,26.05,51000.0,21.2288,21.2451,21.2125,21.2207,51000.0
2014-09-24 09:50:00,26.05,26.11,26.05,26.09,86400.0,21.2207,21.2696,21.2207,21.2533,86400.0
2014-09-24 09:55:00,26.09,26.11,26.05,26.05,39000.0,21.2533,21.2696,21.2207,21.2207,39000.0
2014-09-24 10:00:00,26.05,26.08,26.03,26.07,53200.0,21.2207,21.2451,21.2044,21.237,53200.0
2014-09-24 10:05:00,26.07,26.1,26.06,26.07,43200.0,21.237,21.2614,21.2288,21.237,43200.0
2014-09-24 10:10:00,26.07,26.1,26.05,26.09,68000.0,21.237,21.2614,21.2207,21.2533,68000.0
2014-09-24 10:15:00,26.09,26.14,26.09,26.11,18400.0,21.2533,21.294,21.2533,21.2696,18400.0
2014-09-24 10:20:00,26.11,26.13,26.09,26.1,45600.0,21.2696,21.2858,21.2533,21.2614,45600.0
2014-09-24 10:25:00,26.11,26.13,26.09,26.11,37600.0,21.2696,21.2858,21.2533,21.2696,37600.0
2014-09-24 10:30:00,26.11,26.13,26.1,26.12,54600.0,21.2696,21.2858,21.2614,21.2777,54600.0
2014-09-24 10:35:00,26.12,26.16,26.11,26.15,62800.0,21.2777,21.3103,21.2696,21.3021,62800.0
2014-09-24 10:40:00,26.16,26.18,26.14,26.16,129200.0,21.3103,21.3266,21.294,21.3103,129200.0
2014-09-24 10:45:00,26.16,26.18,26.15,26.15,165400.0,21.3103,21.3266,21.3021,21.3021,165400.0
2014-09-24 10:50:00,26.15,26.18,26.14,26.18,93200.0,21.3021,21.3266,21.294,21.3266,93200.0
2014-09-24 10:55:00,26.18,26.18,26.16,26.17,36200.0,21.3266,21.3266,21.3103,21.3184,36200.0
2014-09-24 11:00:00,26.17,26.21,26.17,26.21,54200.0,21.3184,21.351,21.3184,21.351,54200.0
2014-09-24 11:05:00,26.21,26.23,26.19,26.23,72000.0,21.351,21.3673,21.3347,21.3673,72000.0
2014-09-24 11:10:00,26.23,26.27,26.23,26.27,95800.0,21.3673,21.3999,21.3673,21.3999,95800.0
2014-09-24 11:15:00,26.27,26.28,26.25,26.25,58000.0,21.3999,21.408,21.3836,21.3836,58000.0
2014-09-24 11:20:00,26.25,26.3,26.25,26.3,75200.0,21.3836,21.4243,21.3836,21.4243,75200.0
2014-09-24 11:25:00,26.3,26.33,26.29,26.33,56600.0,21.4243,21.4488,21.4162,21.4488,56600.0
2014-09-24 11:30:00,26.33,26.34,26.31,26.32,132400.0,21.4488,21.4569,21.4325,21.4406,132400.0
2014-09-24 11:35:00,26.32,26.32,26.29,26.29,143400.0,21.4406,21.4406,21.4162,21.4162,143400.0
2014-09-24 11:40:00,26.29,26.31,26.28,26.29,67400.0,21.4162,21.4325,21.408,21.4162,67400.0
2014-09-24 11:45:00,26.29,26.29,26.24,26.24,43800.0,21.4162,21.4162,21.3755,21.3755,43800.0
2014-09-24 11:50:00,26.25,26.25,26.22,26.23,25400.0,21.3836,21.3836,21.3592,21.3673,25400.0
2014-09-24 11:55:00,26.22,26.25,26.22,26.24,83000.0,21.3592,21.3836,21.3592,21.3755,83000.0
2014-09-24 12:00:00,26.25,26.28,26.25,26.27,28800.0,21.3836,21.408,21.3836,21.3999,28800.0
2014-09-24 12:05:00,26.27,26.28,26.26,26.27,34400.0,21.3999,21.408,21.3917,21.3999,34400.0
2014-09-24 12:10:00,26.27,26.28,26.26,26.26,30800.0,21.3999,21.408,21.3917,21.3917,30800.0
2014-09-24 12:15:00,26.26,26.27,26.25,26.27,57400.0,21.3917,21.3999,21.3836,21.3999,57400.0
2014-09-24 12:20:00,26.27,26.29,26.25,26.28,28200.0,21.3999,21.4162,21.3836,21.408,28200.0
2014-09-24 12:25:00,26.28,26.31,26.28,26.28,49800.0,21.408,21.4325,21.408,21.408,49800.0
2014-09-24 12:30:00,26.28,26.28,26.25,26.27,27400.0,21.408,21.408,21.3836,21.3999,27400.0
2014-09-24 12:35:00,26.27,26.29,26.27,26.27,17400.0,21.3999,21.4162,21.3999,21.3999,17400.0
2014-09-24 12:40:00,26.28,26.29,26.27,26.29,23200.0,21.408,21.4162,21.3999,21.4162,23200.0
2014-09-24 12:45:00,26.29,26.3,26.28,26.29,26200.0,21.4162,21.4243,21.408,21.4162,26200.0
2014-09-24 12:50:00,26.28,26.29,26.27,26.28,46400.0,21.408,21.4162,21.3999,21.408,46400.0
2014-09-24 12:55:00,26.28,26.31,26.28,26.31,32800.0,21.408,21.4325,21.408,21.4325,32800.0
2014-09-24 13:00:00,26.3,26.32,26.29,26.29,32400.0,21.4243,21.4406,21.4162,21.4162,32400.0
2014-09-24 13:05:00,26.29,26.29,26.27,26.29,16200.0,21.4162,21.4162,21.3999,21.4162,16200.0
2014-09-24 13:10:00,26.29,26.31,26.28,26.29,35800.0,21.4162,21.4325,21.408,21.4162,35800.0
2014-09-24 13:15:00,26.29,26.31,26.29,26.29,54200.0,21.4162,21.4325,21.4162,21.4162,54200.0
2014-09-24 13:20:00,26.29,26.31,26.29,26.29,18600.0,21.4162,21.4325,21.4162,21.4162,18600.0
2014-09-24 13:25:00,26.3,26.31,26.29,26.3,21600.0,21.4243,21.4325,21.4162,21.4243,21600.0
2014-09-24 13:30:00,26.3,26.33,26.3,26.32,30200.0,21.4243,21.4488,21.4243,21.4406,30200.0
2014-09-24 13:35:00,26.32,26.33,26.31,26.31,40200.0,21.4406,21.4488,21.4325,21.4325,40200.0
2014-09-24 13:40:00,26.32,26.32,26.29,26.3,87600.0,21.4406,21.4406,21.4162,21.4243,87600.0
2014-09-24 13:45:00,26.31,26.33,26.29,26.33,38000.0,21.4325,21.4488,21.4162,21.4488,38000.0
2014-09-24 13:50:00,26.33,26.33,26.32,26.33,148400.0,21.4488,21.4488,21.4406,21.4488,148400.0
2014-09-24 13:55:00,26.33,26.34,26.32,26.33,48600.0,21.4488,21.4569,21.4406,21.4488,48600.0
2014-09-24 14:00:00,26.33,26.35,26.32,26.33,55000.0,21.4488,21.4651,21.4406,21.4488,55000.0
2014-09-24 14:05:00,26.33,26.34,26.33,26.33,18000.0,21.4488,21.4569,21.4488,21.4488,18000.0
2014-09-24 14:10:00,26.34,26.34,26.32,26.33,32600.0,21.4569,21.4569,21.4406,21.4488,32600.0
2014-09-24 14:15:00,26.33,26.34,26.33,26.34,26400.0,21.4488,21.4569,21.4488,21.4569,26400.0
2014-09-24 14:20:00,26.33,26.34,26.33,26.33,32000.0,21.4488,21.4569,21.4488,21.4488,32000.0
2014-09-24 14:25:00,26.33,26.38,26.33,26.38,88600.0,21.4488,21.4895,21.4488,21.4895,88600.0
2014-09-24 14:30:00,26.38,26.43,26.37,26.41,130400.0,21.4895,21.5302,21.4814,21.5139,130400.0
2014-09-24 14:35:00,26.41,26.43,26.4,26.41,57400.0,21.5139,21.5302,21.5058,21.5139,57400.0
2014-09-24 14:40:00,26.41,26.42,26.4,26.41,48200.0,21.5139,21.5221,21.5058,21.5139,48200.0
2014-09-24 14:45:00,26.4,26.45,26.4,26.43,67200.0,21.5058,21.5465,21.5058,21.5302,67200.0
2014-09-24 14:50:00,26.43,26.46,26.43,26.46,107400.0,21.5302,21.5547,21.5302,21.5547,107400.0
2014-09-24 14:55:00,26.45,26.48,26.43,26.47,94800.0,21.5465,21.571,21.5302,21.5628,94800.0
2014-09-24 15:00:00,26.47,26.47,26.43,26.43,62400.0,21.5628,21.5628,21.5302,21.5302,62400.0
2014-09-24 15:05:00,26.44,26.45,26.41,26.42,74800.0,21.5384,21.5465,21.5139,21.5221,74800.0
2014-09-24 15:10:00,26.42,26.42,26.41,26.41,56600.0,21.5221,21.5221,21.5139,21.5139,56600.0
2014-09-24 15:15:00,26.41,26.41,26.4,26.41,35200.0,21.5139,21.5139,21.5058,21.5139,35200.0
2014-09-24 15:20:00,26.41,26.41,26.4,26.4,63800.0,21.5139,21.5139,21.5058,21.5058,63800.0
2014-09-24 15:25:00,26.4,26.41,26.4,26.4,50400.0,21.5058,21.5139,21.5058,21.5058,50400.0
2014-09-24 15:30:00,26.4,26.42,26.39,26.41,52200.0,21.5058,21.5221,21.4976,21.5139,52200.0
2014-09-24 15:35:00,26.41,26.43,26.4,26.4,69200.0,21.5139,21.5302,21.5058,21.5058,69200.0
2014-09-24 15:40:00,26.4,26.42,26.4,26.42,72600.0,21.5058,21.5221,21.5058,21.5221,72600.0
2014-09-24 15:45:00,26.41,26.42,26.4,26.41,130600.0,21.5139,21.5221,21.5058,21.5139,130600.0
2014-09-24 15:50:00,26.41,26.42,26.4,26.4,140000.0,21.5139,21.5221,21.5058,21.5058,140000.0
2014-09-24 15:55:00,26.4,26.41,26.39,26.4,221400.0,21.5058,21.5139,21.4976,21.5058,221400.0
2014-09-25 09:30:00,26.28,26.34,26.25,26.34,91600.0,21.408,21.4569,21.3836,21.4569,91600.0
2014-09-25 09:35:00,26.33,26.35,26.31,26.33,22800.0,21.4488,21.4651,21.4325,21.4488,22800.0
2014-09-25 09:40:00,26.33,26.34,26.25,26.28,41000.0,21.4488,21.4569,21.3836,21.408,41000.0
2014-09-25 09:45:00,26.28,26.28,26.21,26.24,38400.0,21.408,21.408,21.351,21.3755,38400.0
2014-09-25 09:50:00,26.24,26.27,26.2,26.27,67000.0,21.3755,21.3999,21.3429,21.3999,67000.0
2014-09-25 09:55:00,26.27,26.28,26.23,26.25,26000.0,21.3999,21.408,21.3673,21.3836,26000.0
2014-09-25 10:00:00,26.25,26.25,26.22,26.24,29200.0,21.3836,21.3836,21.3592,21.3755,29200.0
2014-09-25 10:05:00,26.24,26.25,26.22,26.23,49000.0,21.3755,21.3836,21.3592,21.3673,49000.0
2014-09-25 10:10:00,26.22,26.22,26.18,26.18,57800.0,21.3592,21.3592,21.3266,21.3266,57800.0
2014-09-25 10:15:00,26.18,26.19,26.17,26.18,46600.0,21.3266,21.3347,21.3184,21.3266,46600.0
2014-09-25 10:20:00,26.18,26.18,26.13,26.15,53800.0,21.3266,21.3266,21.2858,21.3021,53800.0
2014-09-25 10:25:00,26.15,26.17,26.15,26.15,32600.0,21.3021,21.3184,21.3021,21.3021,32600.0
2014-09-25 10:30:00,26.15,26.15,26.08,26.1,87800.0,21.3021,21.3021,21.2451,21.2614,87800.0
2014-09-25 10:35:00,26.11,26.12,26.1,26.1,44200.0,21.2696,21.2777,21.2614,21.2614,44200.0
2014-09-25 10:40:00,26.09,26.1,26.05,26.05,66000.0,21.2533,21.2614,21.2207,21.2207,66000.0
2014-09-25 10:45:00,26.05,26.05,26.02,26.04,117000.0,21.2207,21.2207,21.1962,21.2125,117000.0
2014-09-25 10:50:00,26.04,26.08,26.04,26.07,33400.0,21.2125,21.2451,21.2125,21.237,33400.0
2014-09-25 10:55:00,26.07,26.08,26.03,26.03,56200.0,21.237,21.2451,21.2044,21.2044,56200.0
2014-09-25 11:00:00,26.03,26.05,26.02,26.03,39600.0,21.2044,21.2207,21.1962,21.2044,39600.0
2014-09-25 11:05:00,26.03,26.06,26.0,26.05,49600.0,21.2044,21.2288,21.1799,21.2207,49600.0
2014-09-25 11:10:00,26.05,26.05,26.03,26.05,37000.0,21.2207,21.2207,21.2044,21.2207,37000.0
2014-09-25 11:15:00,26.04,26.05,26.02,26.02,29000.0,21.2125,21.2207,21.1962,21.1962,29000.0
2014-09-25 11:20:00,26.03,26.03,25.98,25.99,47400.0,21.2044,21.2044,21.1637,21.1718,47400.0
2014-09-25 11:25:00,26.0,26.01,25.99,26.0,33400.0,21.1799,21.1881,21.1718,21.1799,33400.0
2014-09-25 11:30:00,26.0,26.01,25.97,25.99,39600.0,21.1799,21.1881,21.1555,21.1718,39600.0
2014-09-25 11:35:00,26.0,26.03,25.98,25.99,42800.0,21.1799,21.2044,21.1637,21.1718,42800.0
2014-09-25 11:40:00,25.98,26.0,25.97,26.0,131600.0,21.1637,21.1799,21.1555,21.1799,131600.0
2014-09-25 11:45:00,26.0,26.01,25.98,26.0,89600.0,21.1799,21.1881,21.1637,21.1799,89600.0
2014-09-25 11:50:00,26.0,26.04,26.0,26.01,60800.0,21.1799,21.2125,21.1799,21.1881,60800.0
2014-09-25 11:55:00,26.02,26.02,25.99,26.01,83600.0,21.1962,21.1962,21.1718,21.1881,83600.0
2014-09-25 12:00:00,26.02,26.04,26.01,26.02,36400.0,21.1962,21.2125,21.1881,21.1962,36400.0
2014-09-25 12:05:00,26.02,26.02,26.0,26.02,59600.0,21.1962,21.1962,21.1799,21.1962,59600.0
2014-09-25 12:10:00,26.02,26.03,26.0,26.01,123600.0,21.1962,21.2044,21.1799,21.1881,123600.0
2014-09-25 12:15:00,26.01,26.04,26.0,26.02,55200.0,21.1881,21.2125,21.1799,21.1962,55200.0
2014-09-25 12:20:00,26.03,26.03,26.0,26.02,52600.0,21.2044,21.2044,21.1799,21.1962,52600.0
2014-09-25 12:25:00,26.03,26.03,25.98,26.0,69400.0,21.2044,21.2044,21.1637,21.1799,69400.0
2014-09-25 12:30:00,25.99,26.0,25.99,25.99,28000.0,21.1718,21.1799,21.1718,21.1718,28000.0
2014-09-25 12:35:00,25.99,26.02,25.99,26.0,81000.0,21.1718,21.1962,21.1718,21.1799,81000.0
2014-09-25 12:40:00,26.0,26.01,25.99,25.99,54800.0,21.1799,21.1881,21.1718,21.1718,54800.0
2014-09-25 12:45:00,25.99,26.0,25.99,25.99,62800.0,21.1718,21.1799,21.1718,21.1718,62800.0
2014-09-25 12:50:00,25.99,26.0,25.99,26.0,33400.0,21.1718,21.1799,21.1718,21.1799,33400.0
2014-09-25 12:55:00,25.99,26.0,25.98,25.99,55200.0,21.1718,21.1799,21.1637,21.1718,55200.0
2014-09-25 13:00:00,25.99,25.99,25.96,25.96,44200.0,21.1718,21.1718,21.1474,21.1474,44200.0
2014-09-25 13:05:00,25.96,25.96,25.95,25.96,25400.0,21.1474,21.1474,21.1392,21.1474,25400.0
2014-09-25 13:10:00,25.96,25.98,25.95,25.98,54800.0,21.1474,21.1637,21.1392,21.1637,54800.0
2014-09-25 13:15:00,25.97,25.99,25.97,25.99,8800.0,21.1555,21.1718,21.1555,21.1718,8800.0
2014-09-25 13:20:00,25.99,25.99,25.97,25.97,28800.0,21.1718,21.1718,21.1555,21.1555,28800.0
2014-09-25 13:25:00,25.97,25.98,25.97,25.98,21600.0,21.1555,21.1637,21.1555,21.1637,21600.0
2014-09-25 13:30:00,25.97,25.98,25.97,25.97,24200.0,21.1555,21.1637,21.1555,21.1555,24200.0
2014-09-25 13:35:00,25.97,25.98,25.97,25.97,39000.0,21.1555,21.1637,21.1555,21.1555,39000.0
2014-09-25 13:40:00,25.97,25.98,25.96,25.96,24200.0,21.1555,21.1637,21.1474,21.1474,24200.0
2014-09-25 13:45:00,25.96,25.96,25.93,25.95,64000.0,21.1474,21.1474,21.1229,21.1392,64000.0
2014-09-25 13:50:00,25.95,25.96,25.93,25.93,140000.0,21.1392,21.1474,21.1229,21.1229,140000.0
2014-09-25 13:55:00,25.93,25.94,25.93,25.93,48600.0,21.1229,21.1311,21.1229,21.1229,48600.0
2014-09-25 14:00:00,25.94,25.94,25.91,25.93,44800.0,21.1311,21.1311,21.1066,21.1229,44800.0
2014-09-25 14:05:00,25.93,25.94,25.92,25.92,37400.0,21.1229,21.1311,21.1148,21.1148,37400.0
2014-09-25 14:10:00,25.92,25.93,25.91,25.92,28600.0,21.1148,21.1229,21.1066,21.1148,28600.0
2014-09-25 14:15:00,25.92,25.92,25.9,25.91,32600.0,21.1148,21.1148,21.0985,21.1066,32600.0
2014-09-25 14:20:00,25.91,25.91,25.9,25.91,19800.0,21.1066,21.1066,21.0985,21.1066,19800.0
2014-09-25 14:25:00,25.9,25.91,25.9,25.9,18800.0,21.0985,21.1066,21.0985,21.0985,18800.0
2014-09-25 14:30:00,25.9,25.91,25.9,25.9,50200.0,21.0985,21.1066,21.0985,21.0985,50200.0
2014-09-25 14:35:00,25.91,25.91,25.9,25.91,39000.0,21.1066,21.1066,21.0985,21.1066,39000.0
2014-09-25 14:40:00,25.91,25.91,25.9,25.9,21600.0,21.1066,21.1066,21.0985,21.0985,21600.0
2014-09-25 14:45:00,25.91,25.93,25.9,25.93,37800.0,21.1066,21.1229,21.0985,21.1229,37800.0
2014-09-25 14:50:00,25.93,25.93,25.91,25.92,28800.0,21.1229,21.1229,21.1066,21.1148,28800.0
2014-09-25 14:55:00,25.92,25.93,25.9,25.9,36400.0,21.1148,21.1229,21.0985,21.0985,36400.0
2014-09-25 15:00:00,25.9,25.91,25.88,25.89,113000.0,21.0985,21.1066,21.0822,21.0903,113000.0
2014-09-25 15:05:00,25.89,25.9,25.88,25.88,38000.0,21.0903,21.0985,21.0822,21.0822,38000.0
2014-09-25 15:10:00,25.88,25.88,25.86,25.87,57000.0,21.0822,21.0822,21.0659,21.074,57000.0
2014-09-25 15:15:00,25.87,25.88,25.86,25.86,78400.0,21.074,21.0822,21.0659,21.0659,78400.0
2014-09-25 15:20:00,25.86,25.86,25.84,25.86,64000.0,21.0659,21.0659,21.0496,21.0659,64000.0
2014-09-25 15:25:00,25.86,25.88,25.86,25.86,75400.0,21.0659,21.0822,21.0659,21.0659,75400.0
2014-09-25 15:30:00,25.86,25.87,25.85,25.86,143000.0,21.0659,21.074,21.0578,21.0659,143000.0
2014-09-25 15:35:00,25.86,25.93,25.86,25.93,204800.0,21.0659,21.1229,21.0659,21.1229,204800.0
2014-09-25 15:40:00,25.93,25.97,25.93,25.97,145200.0,21.1229,21.1555,21.1229,21.1555,145200.0
2014-09-25 15:45:00,25.96,25.96,25.91,25.93,190800.0,21.1474,21.1474,21.1066,21.1229,190800.0
2014-09-25 15:50:00,25.93,25.93,25.91,25.91,162200.0,21.1229,21.1229,21.1066,21.1066,162200.0
2014-09-25 15:55:00,25.91,25.91,25.85,25.85,443400.0,21.1066,21.1066,21.0578,21.0578,443400.0
2014-09-26 09:30:00,25.88,25.88,25.8,25.83,106600.0,21.0822,21.0822,21.017,21.0415,106600.0
2014-09-26 09:35:00,25.84,25.85,25.78,25.78,41600.0,21.0496,21.0578,21.0007,21.0007,41600.0
2014-09-26 09:40:00,25.79,25.83,25.78,25.79,45800.0,21.0089,21.0415,21.0007,21.0089,45800.0
2014-09-26 09:45:00,25.79,25.86,25.79,25.86,62600.0,21.0089,21.0659,21.0089,21.0659,62600.0
2014-09-26 09:50:00,25.86,25.92,25.84,25.85,52800.0,21.0659,21.1148,21.0496,21.0578,52800.0
2014-09-26 09:55:00,25.85,25.89,25.82,25.89,18600.0,21.0578,21.0903,21.0333,21.0903,18600.0
2014-09-26 10:00:00,25.88,25.97,25.88,25.96,37200.0,21.0822,21.1555,21.0822,21.1474,37200.0
2014-09-26 10:05:00,25.96,25.96,25.86,25.86,20400.0,21.1474,21.1474,21.0659,21.0659,20400.0
2014-09-26 10:10:00,25.86,25.89,25.83,25.84,62600.0,21.0659,21.0903,21.0415,21.0496,62600.0
2014-09-26 10:15:00,25.84,25.86,25.82,25.85,162200.0,21.0496,21.0659,21.0333,21.0578,162200.0
2014-09-26 10:20:00,25.85,25.85,25.83,25.83,30800.0,21.0578,21.0578,21.0415,21.0415,30800.0
2014-09-26 10:25:00,25.83,25.83,25.79,25.79,47600.0,21.0415,21.0415,21.0089,21.0089,47600.0
2014-09-26 10:30:00,25.78,25.81,25.77,25.81,51000.0,21.0007,21.0252,20.9926,21.0252,51000.0
2014-09-26 10:35:00,25.81,25.81,25.77,25.77,33400.0,21.0252,21.0252,20.9926,20.9926,33400.0
2014-09-26 10:40:00,25.78,25.8,25.77,25.78,32600.0,21.0007,21.017,20.9926,21.0007,32600.0
2014-09-26 10:45:00,25.77,25.78,25.75,25.77,47400.0,20.9926,21.0007,20.9763,20.9926,47400.0
2014-09-26 10:50:00,25.77,25.78,25.73,25.73,64200.0,20.9926,21.0007,20.96,20.96,64200.0
2014-09-26 10:55:00,25.73,25.78,25.73,25.78,34400.0,20.96,21.0007,20.96,21.0007,34400.0
2014-09-26 11:00:00,25.78,25.85,25.78,25.84,49000.0,21.0007,21.0578,21.0007,21.0496,49000.0
2014-09-26 11:05:00,25.84,25.9,25.84,25.89,74800.0,21.0496,21.0985,21.0496,21.0903,74800.0
2014-09-26 11:10:00,25.89,25.91,25.86,25.86,30000.0,21.0903,21.1066,21.0659,21.0659,30000.0
2014-09-26 11:15:00,25.86,25.88,25.85,25.85,13200.0,21.0659,21.0822,21.0578,21.0578,13200.0
2014-09-26 11:20:00,25.85,25.86,25.82,25.83,26600.0,21.0578,21.0659,21.0333,21.0415,26600.0
2014-09-26 11:25:00,25.83,25.86,25.83,25.84,13600.0,21.0415,21.0659,21.0415,21.0496,13600.0
2014-09-26 11:30:00,25.84,25.85,25.83,25.84,24600.0,21.0496,21.0578,21.0415,21.0496,24600.0
2014-09-26 11:35:00,25.84,25.88,25.83,25.87,47000.0,21.0496,21.0822,21.0415,21.074,47000.0
2014-09-26 11:40:00,25.88,25.88,25.86,25.87,27600.0,21.0822,21.0822,21.0659,21.074,27600.0
2014-09-26 11:45:00,25.87,25.88,25.86,25.88,24800.0,21.074,21.0822,21.0659,21.0822,24800.0
2014-09-26 11:50:00,25.88,25.88,25.86,25.86,13600.0,21.0822,21.0822,21.0659,21.0659,13600.0
2014-09-26 11:55:00,25.86,25.88,25.85,25.86,35400.0,21.0659,21.0822,21.0578,21.0659,35400.0
2014-09-26 12:00:00,25.86,25.86,25.82,25.83,41200.0,21.0659,21.0659,21.0333,21.0415,41200.0
2014-09-26 12:05:00,25.83,25.84,25.82,25.83,30200.0,21.0415,21.0496,21.0333,21.0415,30200.0
2014-09-26 12:10:00,25.83,25.84,25.83,25.84,12200.0,21.0415,21.0496,21.0415,21.0496,12200.0
2014-09-26 12:15:00,25.84,25.86,25.84,25.86,12800.0,21.0496,21.0659,21.0496,21.0659,12800.0
2014-09-26 12:20:00,25.86,25.89,25.86,25.86,13400.0,21.0659,21.0903,21.0659,21.0659,13400.0
2014-09-26 12:25:00,25.86,25.88,25.86,25.87,9600.0,21.0659,21.0822,21.0659,21.074,9600.0
2014-09-26 12:30:00,25.87,25.88,25.86,25.86,15800.0,21.074,21.0822,21.0659,21.0659,15800.0
2014-09-26 12:35:00,25.86,25.87,25.84,25.85,6200.0,21.0659,21.074,21.0496,21.0578,6200.0
2014-09-26 12:40:00,25.84,25.85,25.83,25.83,11600.0,21.0496,21.0578,21.0415,21.0415,11600.0
2014-09-26 12:45:00,25.83,25.84,25.82,25.83,16600.0,21.0415,21.0496,21.0333,21.0415,16600.0
2014-09-26 12:50:00,25.83,25.84,25.82,25.84,9000.0,21.0415,21.0496,21.0333,21.0496,9000.0
2014-09-26 12:55:00,25.84,25.84,25.82,25.83,11000.0,21.0496,21.0496,21.0333,21.0415,11000.0
2014-09-26 13:00:00,25.83,25.83,25.82,25.83,18600.0,21.0415,21.0415,21.0333,21.0415,18600.0
2014-09-26 13:05:00,25.83,25.84,25.82,25.84,12600.0,21.0415,21.0496,21.0333,21.0496,12600.0
2014-09-26 13:10:00,25.84,25.85,25.83,25.85,7600.0,21.0496,21.0578,21.0415,21.0578,7600.0
2014-09-26 13:15:00,25.85,25.86,25.85,25.86,6200.0,21.0578,21.0659,21.0578,21.0659,6200.0
2014-09-26 13:20:00,25.86,25.88,25.86,25.86,19200.0,21.0659,21.0822,21.0659,21.0659,19200.0
2014-09-26 13:25:00,25.87,25.88,25.86,25.86,12000.0,21.074,21.0822,21.0659,21.0659,12000.0
2014-09-26 13:30:00,25.87,25.87,25.86,25.86,14200.0,21.074,21.074,21.0659,21.0659,14200.0
2014-09-26 13:35:00,25.86,25.86,25.85,25.85,8200.0,21.0659,21.0659,21.0578,21.0578,8200.0
2014-09-26 13:40:00,25.85,25.85,25.84,25.84,7600.0,21.0578,21.0578,21.0496,21.0496,7600.0
2014-09-26 13:45:00,25.84,25.86,25.84,25.85,20600.0,21.0496,21.0659,21.0496,21.0578,20600.0
2014-09-26 13:50:00,25.86,25.86,25.86,25.86,9800.0,21.0659,21.0659,21.0659,21.0659,9800.0
2014-09-26 13:55:00,25.86,25.87,25.84,25.87,21800.0,21.0659,21.074,21.0496,21.074,21800.0
2014-09-26 14:00:00,25.86,25.91,25.86,25.9,25600.0,21.0659,21.1066,21.0659,21.0985,25600.0
2014-09-26 14:05:00,25.9,25.91,25.89,25.91,47800.0,21.0985,21.1066,21.0903,21.1066,47800.0
2014-09-26 14:10:00,25.91,25.93,25.91,25.92,23000.0,21.1066,21.1229,21.1066,21.1148,23000.0
2014-09-26 14:15:00,25.93,25.98,25.92,25.98,44000.0,21.1229,21.1637,21.1148,21.1637,44000.0
2014-09-26 14:20:00,25.98,25.98,25.97,25.97,15600.0,21.1637,21.1637,21.1555,21.1555,15600.0
2014-09-26 14:25:00,25.97,25.98,25.94,25.94,27800.0,21.1555,21.1637,21.1311,21.1311,27800.0
2014-09-26 14:30:00,25.94,25.95,25.93,25.93,39200.0,21.1311,21.1392,21.1229,21.1229,39200.0
2014-09-26 14:35:00,25.93,25.98,25.93,25.97,42000.0,21.1229,21.1637,21.1229,21.1555,42000.0
2014-09-26 14:40:00,25.97,25.97,25.96,25.96,18400.0,21.1555,21.1555,21.1474,21.1474,18400.0
2014-09-26 14:45:00,25.96,25.97,25.95,25.96,45000.0,21.1474,21.1555,21.1392,21.1474,45000.0
2014-09-26 14:50:00,25.96,25.96,25.93,25.94,27400.0,21.1474,21.1474,21.1229,21.1311,27400.0
2014-09-26 14:55:00,25.94,25.94,25.92,25.93,21600.0,21.1311,21.1311,21.1148,21.1229,21600.0
2014-09-26 15:00:00,25.93,25.95,25.93,25.94,17800.0,21.1229,21.1392,21.1229,21.1311,17800.0
2014-09-26 15:05:00,25.95,25.96,25.94,25.96,23400.0,21.1392,21.1474,21.1311,21.1474,23400.0
2014-09-26 15:10:00,25.96,25.97,25.94,25.94,27800.0,21.1474,21.1555,21.1311,21.1311,27800.0
2014-09-26 15:15:00,25.95,25.95,25.91,25.91,49400.0,21.1392,21.1392,21.1066,21.1066,49400.0
2014-09-26 15:20:00,25.91,25.93,25.91,25.91,33200.0,21.1066,21.1229,21.1066,21.1066,33200.0
2014-09-26 15:25:00,25.91,25.91,25.9,25.9,26800.0,21.1066,21.1066,21.0985,21.0985,26800.0
2014-09-26 15:30:00,25.9,25.92,25.88,25.88,58000.0,21.0985,21.1148,21.0822,21.0822,58000.0
2014-09-26 15:35:00,25.88,25.9,25.88,25.89,43200.0,21.0822,21.0985,21.0822,21.0903,43200.0
2014-09-26 15:40:00,25.89,25.9,25.86,25.86,46200.0,21.0903,21.0985,21.0659,21.0659,46200.0
2014-09-26 15:45:00,25.86,25.89,25.86,25.86,98800.0,21.0659,21.0903,21.0659,21.0659,98800.0
2014-09-26 15:50:00,25.86,25.89,25.86,25.88,138400.0,21.0659,21.0903,21.0659,21.0822,138400.0
2014-09-26 15:55:00,25.87,25.89,25.85,25.87,166600.0,21.074,21.0903,21.0578,21.074,166600.0
2014-09-29 09:30:00,25.75,25.8,25.73,25.79,125600.0,20.9763,21.017,20.96,21.0089,125600.0
2014-09-29 09:35:00,25.8,25.84,25.75,25.75,34200.0,21.017,21.0496,20.9763,20.9763,34200.0
2014-09-29 09:40:00,25.75,25.81,25.74,25.81,33000.0,20.9763,21.0252,20.9681,21.0252,33000.0
2014-09-29 09:45:00,25.83,25.85,25.81,25.83,19000.0,21.0415,21.0578,21.0252,21.0415,19000.0
2014-09-29 09:50:00,25.83,25.86,25.83,25.86,41400.0,21.0415,21.0659,21.0415,21.0659,41400.0
2014-09-29 09:55:00,25.85,25.9,25.84,25.88,26400.0,21.0578,21.0985,21.0496,21.0822,26400.0
2014-09-29 10:00:00,25.88,25.89,25.85,25.88,25800.0,21.0822,21.0903,21.0578,21.0822,25800.0
2014-09-29 10:05:00,25.88,25.89,25.86,25.88,69200.0,21.0822,21.0903,21.0659,21.0822,69200.0
2014-09-29 10:10:00,25.88,25.9,25.86,25.88,59000.0,21.0822,21.0985,21.0659,21.0822,59000.0
2014-09-29 10:15:00,25.88,25.93,25.88,25.93,28600.0,21.0822,21.1229,21.0822,21.1229,28600.0
2014-09-29 10:20:00,25.94,25.97,25.92,25.95,38800.0,21.1311,21.1555,21.1148,21.1392,38800.0
2014-09-29 10:25:00,25.95,25.95,25.92,25.93,24000.0,21.1392,21.1392,21.1148,21.1229,24000.0
2014-09-29 10:30:00,25.93,25.93,25.91,25.91,29800.0,21.1229,21.1229,21.1066,21.1066,29800.0
2014-09-29 10:35:00,25.92,25.93,25.91,25.91,16000.0,21.1148,21.1229,21.1066,21.1066,16000.0
2014-09-29 10:40:00,25.92,25.95,25.91,25.92,62000.0,21.1148,21.1392,21.1066,21.1148,62000.0
2014-09-29 10:45:00,25.92,25.93,25.9,25.91,18800.0,21.1148,21.1229,21.0985,21.1066,18800.0
2014-09-29 10:50:00,25.91,25.93,25.91,25.91,42200.0,21.1066,21.1229,21.1066,21.1066,42200.0
2014-09-29 10:55:00,25.91,25.93,25.9,25.9,18600.0,21.1066,21.1229,21.0985,21.0985,18600.0
2014-09-29 11:00:00,25.91,25.93,25.9,25.91,47000.0,21.1066,21.1229,21.0985,21.1066,47000.0
2014-09-29 11:05:00,25.91,25.93,25.91,25.92,26200.0,21.1066,21.1229,21.1066,21.1148,26200.0
2014-09-29 11:10:00,25.92,25.98,25.92,25.98,73400.0,21.1148,21.1637,21.1148,21.1637,73400.0
2014-09-29 11:15:00,25.98,26.0,25.96,26.0,84200.0,21.1637,21.1799,21.1474,21.1799,84200.0
2014-09-29 11:20:00,26.0,26.0,25.99,26.0,74600.0,21.1799,21.1799,21.1718,21.1799,74600.0
2014-09-29 11:25:00,26.0,26.03,26.0,26.01,23000.0,21.1799,21.2044,21.1799,21.1881,23000.0
2014-09-29 11:30:00,26.01,26.02,25.97,25.98,20400.0,21.1881,21.1962,21.1555,21.1637,20400.0
2014-09-29 11:35:00,25.98,25.99,25.96,25.98,12600.0,21.1637,21.1718,21.1474,21.1637,12600.0
2014-09-29 11:40:00,25.98,25.99,25.96,25.97,17200.0,21.1637,21.1718,21.1474,21.1555,17200.0
2014-09-29 11:45:00,25.97,25.97,25.94,25.95,11400.0,21.1555,21.1555,21.1311,21.1392,11400.0
2014-09-29 11:50:00,25.95,25.97,25.95,25.96,10400.0,21.1392,21.1555,21.1392,21.1474,10400.0
2014-09-29 11:55:00,25.96,25.97,25.95,25.97,7800.0,21.1474,21.1555,21.1392,21.1555,7800.0
2014-09-29 12:00:00,25.97,25.97,25.95,25.95,16600.0,21.1555,21.1555,21.1392,21.1392,16600.0
2014-09-29 12:05:00,25.95,25.96,25.94,25.95,12400.0,21.1392,21.1474,21.1311,21.1392,12400.0
2014-09-29 12:10:00,25.95,25.95,25.91,25.92,20600.0,21.1392,21.1392,21.1066,21.1148,20600.0
2014-09-29 12:15:00,25.91,25.95,25.91,25.94,65400.0,21.1066,21.1392,21.1066,21.1311,65400.0
2014-09-29 12:20:00,25.94,25.94,25.93,25.93,11600.0,21.1311,21.1311,21.1229,21.1229,11600.0
2014-09-29 12:25:00,25.93,25.93,25.91,25.93,14800.0,21.1229,21.1229,21.1066,21.1229,14800.0
2014-09-29 12:30:00,25.93,25.93,25.91,25.91,6400.0,21.1229,21.1229,21.1066,21.1066,6400.0
2014-09-29 12:35:00,25.91,25.91,25.9,25.9,21000.0,21.1066,21.1066,21.0985,21.0985,21000.0
2014-09-29 12:40:00,25.9,25.91,25.89,25.9,7200.0,21.0985,21.1066,21.0903,21.0985,7200.0
2014-09-29 12:45:00,25.89,25.9,25.88,25.89,8000.0,21.0903,21.0985,21.0822,21.0903,8000.0
2014-09-29 12:50:00,25.89,25.92,25.89,25.91,13000.0,21.0903,21.1148,21.0903,21.1066,13000.0
2014-09-29 12:55:00,25.91,25.92,25.9,25.9,14400.0,21.1066,21.1148,21.0985,21.0985,14400.0
2014-09-29 13:00:00,25.91,25.91,25.89,25.89,11600.0,21.1066,21.1066,21.0903,21.0903,11600.0
2014-09-29 13:05:00,25.89,25.89,25.85,25.86,80800.0,21.0903,21.0903,21.0578,21.0659,80800.0
2014-09-29 13:10:00,25.86,25.86,25.85,25.86,10400.0,21.0659,21.0659,21.0578,21.0659,10400.0
2014-09-29 13:15:00,25.86,25.91,25.86,25.89,18200.0,21.0659,21.1066,21.0659,21.0903,18200.0
2014-09-29 13:20:00,25.9,25.9,25.86,25.86,46600.0,21.0985,21.0985,21.0659,21.0659,46600.0
2014-09-29 13:25:00,25.86,25.88,25.86,25.86,12400.0,21.0659,21.0822,21.0659,21.0659,12400.0
2014-09-29 13:30:00,25.86,25.87,25.86,25.86,35400.0,21.0659,21.074,21.0659,21.0659,35400.0
2014-09-29 13:35:00,25.86,25.86,25.85,25.86,19400.0,21.0659,21.0659,21.0578,21.0659,19400.0
2014-09-29 13:40:00,25.86,25.86,25.83,25.84,20000.0,21.0659,21.0659,21.0415,21.0496,20000.0
2014-09-29 13:45:00,25.84,25.86,25.84,25.86,20600.0,21.0496,21.0659,21.0496,21.0659,20600.0
2014-09-29 13:50:00,25.86,25.89,25.86,25.88,24200.0,21.0659,21.0903,21.0659,21.0822,24200.0
2014-09-29 13:55:00,25.88,25.89,25.86,25.87,20400.0,21.0822,21.0903,21.0659,21.074,20400.0
2014-09-29 14:00:00,25.86,25.9,25.86,25.89,26400.0,21.0659,21.0985,21.0659,21.0903,26400.0
2014-09-29 14:05:00,25.89,25.89,25.86,25.86,15400.0,21.0903,21.0903,21.0659,21.0659,15400.0
2014-09-29 14:10:00,25.87,25.89,25.87,25.87,22600.0,21.074,21.0903,21.074,21.074,22600.0
2014-09-29 14:15:00,25.87,25.89,25.86,25.89,53000.0,21.074,21.0903,21.0659,21.0903,53000.0
2014-09-29 14:20:00,25.89,25.89,25.86,25.86,40000.0,21.0903,21.0903,21.0659,21.0659,40000.0
2014-09-29 14:25:00,25.87,25.9,25.86,25.9,43000.0,21.074,21.0985,21.0659,21.0985,43000.0
2014-09-29 14:30:00,25.9,25.94,25.9,25.93,44000.0,21.0985,21.1311,21.0985,21.1229,44000.0
2014-09-29 14:35:00,25.93,25.95,25.93,25.95,61600.0,21.1229,21.1392,21.1229,21.1392,61600.0
2014-09-29 14:40:00,25.95,25.95,25.93,25.93,34000.0,21.1392,21.1392,21.1229,21.1229,34000.0
2014-09-29 14:45:00,25.93,25.96,25.93,25.95,30400.0,21.1229,21.1474,21.1229,21.1392,30400.0
2014-09-29 14:50:00,25.95,25.96,25.93,25.93,32800.0,21.1392,21.1474,21.1229,21.1229,32800.0
2014-09-29 14:55:00,25.94,25.99,25.93,25.98,55200.0,21.1311,21.1718,21.1229,21.1637,55200.0
2014-09-29 15:00:00,25.98,25.99,25.97,25.99,38200.0,21.1637,21.1718,21.1555,21.1718,38200.0
2014-09-29 15:05:00,25.99,26.0,25.97,25.98,30600.0,21.1718,21.1799,21.1555,21.1637,30600.0
2014-09-29 15:10:00,25.98,26.0,25.96,26.0,36800.0,21.1637,21.1799,21.1474,21.1799,36800.0
2014-09-29 15:15:00,26.0,26.01,25.99,26.0,38400.0,21.1799,21.1881,21.1718,21.1799,38400.0
2014-09-29 15:20:00,26.0,26.02,26.0,26.02,27200.0,21.1799,21.1962,21.1799,21.1962,27200.0
2014-09-29 15:25:00,26.02,26.03,26.02,26.02,25600.0,21.1962,21.2044,21.1962,21.1962,25600.0
2014-09-29 15:30:00,26.02,26.02,26.0,26.02,38800.0,21.1962,21.1962,21.1799,21.1962,38800.0
2014-09-29 15:35:00,26.02,26.03,26.0,26.03,43200.0,21.1962,21.2044,21.1799,21.2044,43200.0
2014-09-29 15:40:00,26.03,26.03,25.98,25.99,111600.0,21.2044,21.2044,21.1637,21.1718,111600.0
2014-09-29 15:45:00,25.98,26.02,25.98,26.0,76600.0,21.1637,21.1962,21.1637,21.1799,76600.0
2014-09-29 15:50:00,26.0,26.0,25.98,25.99,74000.0,21.1799,21.1799,21.1637,21.1718,74000.0
2014-09-29 15:55:00,25.99,26.01,25.99,26.0,161200.0,21.1718,21.1881,21.1718,21.1799,161200.0
2014-09-30 09:30:00,26.17,26.24,26.13,26.21,295000.0,21.3184,21.3755,21.2858,21.351,295000.0
2014-09-30 09:35:00,26.21,26.21,26.13,26.14,82600.0,21.351,21.351,21.2858,21.294,82600.0
2014-09-30 09:40:00,26.14,26.2,26.13,26.2,88000.0,21.294,21.3429,21.2858,21.3429,88000.0
2014-09-30 09:45:00,26.2,26.25,26.18,26.18,89000.0,21.3429,21.3836,21.3266,21.3266,89000.0
2014-09-30 09:50:00,26.18,26.2,26.15,26.19,54200.0,21.3266,21.3429,21.3021,21.3347,54200.0
2014-09-30 09:55:00,26.2,26.2,26.14,26.17,139800.0,21.3429,21.3429,21.294,21.3184,139800.0
2014-09-30 10:00:00,26.16,26.16,26.07,26.07,86400.0,21.3103,21.3103,21.237,21.237,86400.0
2014-09-30 10:05:00,26.07,26.13,26.07,26.11,78200.0,21.237,21.2858,21.237,21.2696,78200.0
2014-09-30 10:10:00,26.11,26.14,26.11,26.14,134400.0,21.2696,21.294,21.2696,21.294,134400.0
2014-09-30 10:15:00,26.14,26.16,26.12,26.16,36000.0,21.294,21.3103,21.2777,21.3103,36000.0
2014-09-30 10:20:00,26.16,26.18,26.15,26.17,111600.0,21.3103,21.3266,21.3021,21.3184,111600.0
2014-09-30 10:25:00,26.17,26.18,26.16,26.17,65400.0,21.3184,21.3266,21.3103,21.3184,65400.0
2014-09-30 10:30:00,26.17,26.18,26.16,26.18,67800.0,21.3184,21.3266,21.3103,21.3266,67800.0
2014-09-30 10:35:00,26.17,26.2,26.17,26.2,88000.0,21.3184,21.3429,21.3184,21.3429,88000.0
2014-09-30 10:40:00,26.2,26.2,26.17,26.17,32200.0,21.3429,21.3429,21.3184,21.3184,32200.0
2014-09-30 10:45:00,26.17,26.19,26.16,26.16,37400.0,21.3184,21.3347,21.3103,21.3103,37400.0
2014-09-30 10:50:00,26.16,26.17,26.13,26.14,65400.0,21.3103,21.3184,21.2858,21.294,65400.0
2014-09-30 10:55:00,26.14,26.15,26.13,26.13,25800.0,21.294,21.3021,21.2858,21.2858,25800.0
2014-09-30 11:00:00,26.13,26.14,26.11,26.13,32200.0,21.2858,21.294,21.2696,21.2858,32200.0
2014-09-30 11:05:00,26.12,26.16,26.11,26.16,33200.0,21.2777,21.3103,21.2696,21.3103,33200.0
2014-09-30 11:10:00,26.16,26.16,26.15,26.16,20000.0,21.3103,21.3103,21.3021,21.3103,20000.0
2014-09-30 11:15:00,26.16,26.18,26.16,26.17,50600.0,21.3103,21.3266,21.3103,21.3184,50600.0
2014-09-30 11:20:00,26.17,26.17,26.15,26.17,23000.0,21.3184,21.3184,21.3021,21.3184,23000.0
2014-09-30 11:25:00,26.17,26.18,26.15,26.15,21200.0,21.3184,21.3266,21.3021,21.3021,21200.0
2014-09-30 11:30:00,26.15,26.16,26.13,26.14,21200.0,21.3021,21.3103,21.2858,21.294,21200.0
2014-09-30 11:35:00,26.13,26.14,26.1,26.1,31000.0,21.2858,21.294,21.2614,21.2614,31000.0
2014-09-30 11:40:00,26.11,26.11,26.08,26.08,22600.0,21.2696,21.2696,21.2451,21.2451,22600.0
2014-09-30 11:45:00,26.08,26.08,26.06,26.06,27200.0,21.2451,21.2451,21.2288,21.2288,27200.0
2014-09-30 11:50:00,26.06,26.07,26.06,26.06,30400.0,21.2288,21.237,21.2288,21.2288,30400.0
2014-09-30 11:55:00,26.06,26.07,26.06,26.06,17400.0,21.2288,21.237,21.2288,21.2288,17400.0
2014-09-30 12:00:00,26.06,26.06,26.04,26.05,29000.0,21.2288,21.2288,21.2125,21.2207,29000.0
2014-09-30 12:05:00,26.05,26.05,26.02,26.03,35600.0,21.2207,21.2207,21.1962,21.2044,35600.0
2014-09-30 12:10:00,26.02,26.04,26.02,26.04,32600.0,21.1962,21.2125,21.1962,21.2125,32600.0
2014-09-30 12:15:00,26.04,26.05,26.03,26.05,18800.0,21.2125,21.2207,21.2044,21.2207,18800.0
2014-09-30 12:20:00,26.04,26.05,26.02,26.02,19400.0,21.2125,21.2207,21.1962,21.1962,19400.0
2014-09-30 12:25:00,26.02,26.03,26.01,26.02,35200.0,21.1962,21.2044,21.1881,21.1962,35200.0
2014-09-30 12:30:00,26.02,26.03,26.01,26.02,36800.0,21.1962,21.2044,21.1881,21.1962,36800.0
2014-09-30 12:35:00,26.02,26.02,26.0,26.0,38600.0,21.1962,21.1962,21.1799,21.1799,38600.0
2014-09-30 12:40:00,26.0,26.0,25.96,25.96,123800.0,21.1799,21.1799,21.1474,21.1474,123800.0
2014-09-30 12:45:00,25.96,25.97,25.96,25.96,46200.0,21.1474,21.1555,21.1474,21.1474,46200.0
2014-09-30 12:50:00,25.96,25.97,25.96,25.97,23200.0,21.1474,21.1555,21.1474,21.1555,23200.0
2014-09-30 12:55:00,25.97,25.98,25.91,25.91,143800.0,21.1555,21.1637,21.1066,21.1066,143800.0
2014-09-30 13:00:00,25.91,25.96,25.91,25.96,29800.0,21.1066,21.1474,21.1066,21.1474,29800.0
2014-09-30 13:05:00,25.96,25.98,25.95,25.96,20200.0,21.1474,21.1637,21.1392,21.1474,20200.0
2014-09-30 13:10:00,25.96,25.96,25.95,25.96,20800.0,21.1474,21.1474,21.1392,21.1474,20800.0
2014-09-30 13:15:00,25.96,25.97,25.95,25.97,19000.0,21.1474,21.1555,21.1392,21.1555,19000.0
2014-09-30 13:20:00,25.96,25.96,25.95,25.95,24800.0,21.1474,21.1474,21.1392,21.1392,24800.0
2014-09-30 13:25:00,25.95,25.96,25.93,25.93,29000.0,21.1392,21.1474,21.1229,21.1229,29000.0
2014-09-30 13:30:00,25.93,25.95,25.92,25.92,27400.0,21.1229,21.1392,21.1148,21.1148,27400.0
2014-09-30 13:35:00,25.92,25.93,25.92,25.93,40000.0,21.1148,21.1229,21.1148,21.1229,40000.0
2014-09-30 13:40:00,25.93,25.93,25.92,25.92,38800.0,21.1229,21.1229,21.1148,21.1148,38800.0
2014-09-30 13:45:00,25.93,25.93,25.92,25.92,60600.0,21.1229,21.1229,21.1148,21.1148,60600.0
2014-09-30 13:50:00,25.92,25.93,25.91,25.93,32800.0,21.1148,21.1229,21.1066,21.1229,32800.0
2014-09-30 13:55:00,25.93,25.93,25.92,25.93,21200.0,21.1229,21.1229,21.1148,21.1229,21200.0
2014-09-30 14:00:00,25.93,25.95,25.92,25.95,32200.0,21.1229,21.1392,21.1148,21.1392,32200.0
2014-09-30 14:05:00,25.95,25.95,25.94,25.95,38400.0,21.1392,21.1392,21.1311,21.1392,38400.0
2014-09-30 14:10:00,25.95,25.97,25.95,25.96,39800.0,21.1392,21.1555,21.1392,21.1474,39800.0
2014-09-30 14:15:00,25.95,25.96,25.94,25.94,65800.0,21.1392,21.1474,21.1311,21.1311,65800.0
2014-09-30 14:20:00,25.94,25.98,25.92,25.92,87000.0,21.1311,21.1637,21.1148,21.1148,87000.0
2014-09-30 14:25:00,25.93,25.96,25.91,25.96,31200.0,21.1229,21.1474,21.1066,21.1474,31200.0
2014-09-30 14:30:00,25.95,25.99,25.95,25.98,45600.0,21.1392,21.1718,21.1392,21.1637,45600.0
2014-09-30 14:35:00,25.98,25.99,25.96,25.98,104800.0,21.1637,21.1718,21.1474,21.1637,104800.0
2014-09-30 14:40:00,25.99,25.99,25.97,25.97,36200.0,21.1718,21.1718,21.1555,21.1555,36200.0
2014-09-30 14:45:00,25.98,26.0,25.97,26.0,133600.0,21.1637,21.1799,21.1555,21.1799,133600.0
2014-09-30 14:50:00,26.0,26.03,26.0,26.0,39400.0,21.1799,21.2044,21.1799,21.1799,39400.0
2014-09-30 14:55:00,26.01,26.03,26.0,26.0,28800.0,21.1881,21.2044,21.1799,21.1799,28800.0
2014-09-30 15:00:00,26.0,26.0,25.99,25.99,38400.0,21.1799,21.1799,21.1718,21.1718,38400.0
2014-09-30 15:05:00,26.0,26.0,25.99,25.99,65400.0,21.1799,21.1799,21.1718,21.1718,65400.0
2014-09-30 15:10:00,25.99,26.0,25.98,25.99,41200.0,21.1718,21.1799,21.1637,21.1718,41200.0
2014-09-30 15:15:00,25.99,26.0,25.98,26.0,36200.0,21.1718,21.1799,21.1637,21.1799,36200.0
2014-09-30 15:20:00,26.0,26.04,26.0,26.02,69200.0,21.1799,21.2125,21.1799,21.1962,69200.0
2014-09-30 15:25:00,26.02,26.03,26.0,26.03,38000.0,21.1962,21.2044,21.1799,21.2044,38000.0
2014-09-30 15:30:00,26.02,26.05,26.02,26.05,98200.0,21.1962,21.2207,21.1962,21.2207,98200.0
2014-09-30 15:35:00,26.05,26.07,26.04,26.04,74600.0,21.2207,21.237,21.2125,21.2125,74600.0
2014-09-30 15:40:00,26.04,26.06,26.04,26.05,91400.0,21.2125,21.2288,21.2125,21.2207,91400.0
2014-09-30 15:45:00,26.05,26.07,26.03,26.05,162600.0,21.2207,21.237,21.2044,21.2207,162600.0
2014-09-30 15:50:00,26.05,26.06,26.03,26.06,136400.0,21.2207,21.2288,21.2044,21.2288,136400.0
2014-09-30 15:55:00,26.05,26.06,26.0,26.0,318000.0,21.2207,21.2288,21.1799,21.1799,318000.0
2014-10-01 09:30:00,25.96,25.97,25.93,25.93,148200.0,21.1474,21.1555,21.1229,21.1229,148200.0
2014-10-01 09:35:00,25.93,25.93,25.81,25.81,44400.0,21.1229,21.1229,21.0252,21.0252,44400.0
2014-10-01 09:40:00,25.81,25.85,25.81,25.81,92400.0,21.0252,21.0578,21.0252,21.0252,92400.0
2014-10-01 09:45:00,25.82,25.83,25.79,25.81,83200.0,21.0333,21.0415,21.0089,21.0252,83200.0
2014-10-01 09:50:00,25.81,25.81,25.78,25.8,45000.0,21.0252,21.0252,21.0007,21.017,45000.0
2014-10-01 09:55:00,25.8,25.85,25.8,25.82,46000.0,21.017,21.0578,21.017,21.0333,46000.0
2014-10-01 10:00:00,25.82,25.85,25.79,25.81,75800.0,21.0333,21.0578,21.0089,21.0252,75800.0
2014-10-01 10:05:00,25.81,25.83,25.78,25.81,46400.0,21.0252,21.0415,21.0007,21.0252,46400.0
2014-10-01 10:10:00,25.82,25.84,25.82,25.82,115800.0,21.0333,21.0496,21.0333,21.0333,115800.0
2014-10-01 10:15:00,25.82,25.87,25.82,25.86,82600.0,21.0333,21.074,21.0333,21.0659,82600.0
2014-10-01 10:20:00,25.86,25.9,25.86,25.9,37600.0,21.0659,21.0985,21.0659,21.0985,37600.0
2014-10-01 10:25:00,25.89,25.9,25.86,25.88,28000.0,21.0903,21.0985,21.0659,21.0822,28000.0
2014-10-01 10:30:00,25.89,25.89,25.83,25.84,25400.0,21.0903,21.0903,21.0415,21.0496,25400.0
2014-10-01 10:35:00,25.84,25.85,25.8,25.81,27200.0,21.0496,21.0578,21.017,21.0252,27200.0
2014-10-01 10:40:00,25.81,25.85,25.8,25.81,86800.0,21.0252,21.0578,21.017,21.0252,86800.0
2014-10-01 10:45:00,25.81,25.86,25.81,25.83,30800.0,21.0252,21.0659,21.0252,21.0415,30800.0
2014-10-01 10:50:00,25.83,25.84,25.81,25.82,14000.0,21.0415,21.0496,21.0252,21.0333,14000.0
2014-10-01 10:55:00,25.82,25.86,25.82,25.84,26800.0,21.0333,21.0659,21.0333,21.0496,26800.0
2014-10-01 11:00:00,25.84,25.89,25.83,25.88,57400.0,21.0496,21.0903,21.0415,21.0822,57400.0
2014-10-01 11:05:00,25.88,25.92,25.87,25.9,37000.0,21.0822,21.1148,21.074,21.0985,37000.0
2014-10-01 11:10:00,25.9,25.94,25.89,25.92,104800.0,21.0985,21.1311,21.0903,21.1148,104800.0
2014-10-01 11:15:00,25.92,25.95,25.92,25.95,72400.0,21.1148,21.1392,21.1148,21.1392,72400.0
2014-10-01 11:20:00,25.95,25.95,25.92,25.93,27200.0,21.1392,21.1392,21.1148,21.1229,27200.0
2014-10-01 11:25:00,25.93,25.93,25.9,25.93,46000.0,21.1229,21.1229,21.0985,21.1229,46000.0
2014-10-01 11:30:00,25.93,25.95,25.93,25.93,27800.0,21.1229,21.1392,21.1229,21.1229,27800.0
2014-10-01 11:35:00,25.94,25.95,25.93,25.95,43000.0,21.1311,21.1392,21.1229,21.1392,43000.0
2014-10-01 11:40:00,25.95,25.98,25.95,25.98,57400.0,21.1392,21.1637,21.1392,21.1637,57400.0
2014-10-01 11:45:00,25.97,25.98,25.93,25.96,73200.0,21.1555,21.1637,21.1229,21.1474,73200.0
2014-10-01 11:50:00,25.96,25.98,25.95,25.97,43400.0,21.1474,21.1637,21.1392,21.1555,43400.0
2014-10-01 11:55:00,25.97,25.97,25.95,25.96,21200.0,21.1555,21.1555,21.1392,21.1474,21200.0
2014-10-01 12:00:00,25.96,25.98,25.93,25.94,46200.0,21.1474,21.1637,21.1229,21.1311,46200.0
2014-10-01 12:05:00,25.94,25.97,25.93,25.96,33200.0,21.1311,21.1555,21.1229,21.1474,33200.0
2014-10-01 12:10:00,25.96,25.97,25.94,25.96,66400.0,21.1474,21.1555,21.1311,21.1474,66400.0
2014-10-01 12:15:00,25.95,25.97,25.94,25.96,31200.0,21.1392,21.1555,21.1311,21.1474,31200.0
2014-10-01 12:20:00,25.96,25.96,25.93,25.94,41200.0,21.1474,21.1474,21.1229,21.1311,41200.0
2014-10-01 12:25:00,25.93,25.96,25.92,25.95,37800.0,21.1229,21.1474,21.1148,21.1392,37800.0
2014-10-01 12:30:00,25.94,25.95,25.91,25.93,68000.0,21.1311,21.1392,21.1066,21.1229,68000.0
2014-10-01 12:35:00,25.93,25.95,25.91,25.91,67200.0,21.1229,21.1392,21.1066,21.1066,67200.0
2014-10-01 12:40:00,25.92,25.93,25.9,25.9,23200.0,21.1148,21.1229,21.0985,21.0985,23200.0
2014-10-01 12:45:00,25.9,25.9,25.85,25.85,18600.0,21.0985,21.0985,21.0578,21.0578,18600.0
2014-10-01 12:50:00,25.85,25.89,25.85,25.88,24600.0,21.0578,21.0903,21.0578,21.0822,24600.0
2014-10-01 12:55:00,25.88,25.91,25.88,25.88,34600.0,21.0822,21.1066,21.0822,21.0822,34600.0
2014-10-01 13:00:00,25.88,25.89,25.86,25.88,24200.0,21.0822,21.0903,21.0659,21.0822,24200.0
2014-10-01 13:05:00,25.88,25.88,25.84,25.84,34400.0,21.0822,21.0822,21.0496,21.0496,34400.0
2014-10-01 13:10:00,25.84,25.86,25.84,25.84,56000.0,21.0496,21.0659,21.0496,21.0496,56000.0
2014-10-01 13:15:00,25.84,25.86,25.83,25.84,25200.0,21.0496,21.0659,21.0415,21.0496,25200.0
2014-10-01 13:20:00,25.84,25.85,25.83,25.83,31400.0,21.0496,21.0578,21.0415,21.0415,31400.0
2014-10-01 13:25:00,25.83,25.85,25.83,25.85,18400.0,21.0415,21.0578,21.0415,21.0578,18400.0
2014-10-01 13:30:00,25.85,25.86,25.83,25.85,39800.0,21.0578,21.0659,21.0415,21.0578,39800.0
2014-10-01 13:35:00,25.84,25.86,25.83,25.84,60200.0,21.0496,21.0659,21.0415,21.0496,60200.0
2014-10-01 13:40:00,25.84,25.85,25.83,25.84,33800.0,21.0496,21.0578,21.0415,21.0496,33800.0
2014-10-01 13:45:00,25.84,25.85,25.82,25.83,23600.0,21.0496,21.0578,21.0333,21.0415,23600.0
2014-10-01 13:50:00,25.83,25.84,25.81,25.82,22800.0,21.0415,21.0496,21.0252,21.0333,22800.0
2014-10-01 13:55:00,25.82,25.83,25.81,25.83,55200.0,21.0333,21.0415,21.0252,21.0415,55200.0
2014-10-01 14:00:00,25.83,25.86,25.83,25.85,36600.0,21.0415,21.0659,21.0415,21.0578,36600.0
2014-10-01 14:05:00,25.85,25.88,25.85,25.86,38200.0,21.0578,21.0822,21.0578,21.0659,38200.0
2014-10-01 14:10:00,25.86,25.87,25.85,25.86,41600.0,21.0659,21.074,21.0578,21.0659,41600.0
2014-10-01 14:15:00,25.85,25.88,25.85,25.88,16800.0,21.0578,21.0822,21.0578,21.0822,16800.0
2014-10-01 14:20:00,25.88,25.88,25.86,25.88,17600.0,21.0822,21.0822,21.0659,21.0822,17600.0
2014-10-01 14:25:00,25.88,25.89,25.86,25.86,18000.0,21.0822,21.0903,21.0659,21.0659,18000.0
2014-10-01 14:30:00,25.86,25.87,25.85,25.86,38600.0,21.0659,21.074,21.0578,21.0659,38600.0
2014-10-01 14:35:00,25.86,25.87,25.85,25.86,38200.0,21.0659,21.074,21.0578,21.0659,38200.0
2014-10-01 14:40:00,25.86,25.87,25.85,25.86,41000.0,21.0659,21.074,21.0578,21.0659,41000.0
2014-10-01 14:45:00,25.86,25.86,25.84,25.84,36800.0,21.0659,21.0659,21.0496,21.0496,36800.0
2014-10-01 14:50:00,25.85,25.85,25.82,25.83,45000.0,21.0578,21.0578,21.0333,21.0415,45000.0
2014-10-01 14:55:00,25.82,25.83,25.8,25.8,75000.0,21.0333,21.0415,21.017,21.017,75000.0
2014-10-01 15:00:00,25.8,25.81,25.78,25.78,36200.0,21.017,21.0252,21.0007,21.0007,36200.0
2014-10-01 15:05:00,25.78,25.81,25.77,25.77,87400.0,21.0007,21.0252,20.9926,20.9926,87400.0
2014-10-01 15:10:00,25.78,25.81,25.77,25.8,63200.0,21.0007,21.0252,20.9926,21.017,63200.0
2014-10-01 15:15:00,25.8,25.83,25.8,25.81,72800.0,21.017,21.0415,21.017,21.0252,72800.0
2014-10-01 15:20:00,25.81,25.81,25.79,25.79,72000.0,21.0252,21.0252,21.0089,21.0089,72000.0
2014-10-01 15:25:00,25.79,25.85,25.79,25.84,81600.0,21.0089,21.0578,21.0089,21.0496,81600.0
2014-10-01 15:30:00,25.84,25.86,25.84,25.84,60400.0,21.0496,21.0659,21.0496,21.0496,60400.0
2014-10-01 15:35:00,25.84,25.86,25.83,25.86,71800.0,21.0496,21.0659,21.0415,21.0659,71800.0
2014-10-01 15:40:00,25.86,25.86,25.82,25.83,141000.0,21.0659,21.0659,21.0333,21.0415,141000.0
2014-10-01 15:45:00,25.83,25.86,25.82,25.85,189400.0,21.0415,21.0659,21.0333,21.0578,189400.0
2014-10-01 15:50:00,25.84,25.84,25.82,25.82,117000.0,21.0496,21.0496,21.0333,21.0333,117000.0
2014-10-01 15:55:00,25.82,25.84,25.8,25.8,233400.0,21.0333,21.0496,21.017,21.017,233400.0
2014-10-02 09:30:00,25.88,25.89,25.84,25.86,90400.0,21.0822,21.0903,21.0496,21.0659,90400.0
2014-10-02 09:35:00,25.86,25.91,25.86,25.89,15200.0,21.0659,21.1066,21.0659,21.0903,15200.0
2014-10-02 09:40:00,25.89,25.89,25.85,25.86,18200.0,21.0903,21.0903,21.0578,21.0659,18200.0
2014-10-02 09:45:00,25.87,25.92,25.86,25.91,35600.0,21.074,21.1148,21.0659,21.1066,35600.0
2014-10-02 09:50:00,25.91,25.94,25.88,25.88,33000.0,21.1066,21.1311,21.0822,21.0822,33000.0
2014-10-02 09:55:00,25.88,25.91,25.86,25.9,21600.0,21.0822,21.1066,21.0659,21.0985,21600.0
2014-10-02 10:00:00,25.9,25.9,25.83,25.84,24000.0,21.0985,21.0985,21.0415,21.0496,24000.0
2014-10-02 10:05:00,25.83,25.86,25.81,25.86,38800.0,21.0415,21.0659,21.0252,21.0659,38800.0
2014-10-02 10:10:00,25.86,25.87,25.81,25.84,18200.0,21.0659,21.074,21.0252,21.0496,18200.0
2014-10-02 10:15:00,25.82,25.86,25.82,25.83,20200.0,21.0333,21.0659,21.0333,21.0415,20200.0
2014-10-02 10:20:00,25.83,25.9,25.83,25.89,22600.0,21.0415,21.0985,21.0415,21.0903,22600.0
2014-10-02 10:25:00,25.89,25.9,25.86,25.86,19800.0,21.0903,21.0985,21.0659,21.0659,19800.0
2014-10-02 10:30:00,25.86,25.86,25.8,25.8,35400.0,21.0659,21.0659,21.017,21.017,35400.0
2014-10-02 10:35:00,25.8,25.82,25.79,25.82,21600.0,21.017,21.0333,21.0089,21.0333,21600.0
2014-10-02 10:40:00,25.82,25.82,25.78,25.79,23600.0,21.0333,21.0333,21.0007,21.0089,23600.0
2014-10-02 10:45:00,25.79,25.79,25.78,25.78,20400.0,21.0089,21.0089,21.0007,21.0007,20400.0
2014-10-02 10:50:00,25.78,25.79,25.77,25.78,30200.0,21.0007,21.0089,20.9926,21.0007,30200.0
2014-10-02 10:55:00,25.78,25.79,25.76,25.77,21200.0,21.0007,21.0089,20.9844,20.9926,21200.0
2014-10-02 11:00:00,25.76,25.77,25.74,25.77,63000.0,20.9844,20.9926,20.9681,20.9926,63000.0
2014-10-02 11:05:00,25.77,25.79,25.75,25.75,56200.0,20.9926,21.0089,20.9763,20.9763,56200.0
2014-10-02 11:10:00,25.75,25.78,25.75,25.77,23000.0,20.9763,21.0007,20.9763,20.9926,23000.0
2014-10-02 11:15:00,25.78,25.79,25.75,25.76,20800.0,21.0007,21.0089,20.9763,20.9844,20800.0
2014-10-02 11:20:00,25.76,25.76,25.73,25.74,44000.0,20.9844,20.9844,20.96,20.9681,44000.0
2014-10-02 11:25:00,25.73,25.77,25.73,25.75,30000.0,20.96,20.9926,20.96,20.9763,30000.0
2014-10-02 11:30:00,25.77,25.77,25.72,25.73,39800.0,20.9926,20.9926,20.9519,20.96,39800.0
2014-10-02 11:35:00,25.73,25.73,25.7,25.71,38000.0,20.96,20.96,20.9356,20.9437,38000.0
2014-10-02 11:40:00,25.71,25.71,25.64,25.65,80600.0,20.9437,20.9437,20.8867,20.8948,80600.0
2014-10-02 11:45:00,25.65,25.68,25.65,25.67,41600.0,20.8948,20.9193,20.8948,20.9111,41600.0
2014-10-02 11:50:00,25.67,25.7,25.65,25.7,24400.0,20.9111,20.9356,20.8948,20.9356,24400.0
2014-10-02 11:55:00,25.7,25.71,25.67,25.7,41200.0,20.9356,20.9437,20.9111,20.9356,41200.0
2014-10-02 12:00:00,25.68,25.7,25.68,25.68,34400.0,20.9193,20.9356,20.9193,20.9193,34400.0
2014-10-02 12:05:00,25.68,25.69,25.67,25.68,24000.0,20.9193,20.9274,20.9111,20.9193,24000.0
2014-10-02 12:10:00,25.68,25.68,25.64,25.65,34800.0,20.9193,20.9193,20.8867,20.8948,34800.0
2014-10-02 12:15:00,25.65,25.65,25.64,25.65,26200.0,20.8948,20.8948,20.8867,20.8948,26200.0
2014-10-02 12:20:00,25.65,25.68,25.64,25.68,29000.0,20.8948,20.9193,20.8867,20.9193,29000.0
2014-10-02 12:25:00,25.68,25.69,25.67,25.69,45600.0,20.9193,20.9274,20.9111,20.9274,45600.0
2014-10-02 12:30:00,25.69,25.71,25.64,25.67,22600.0,20.9274,20.9437,20.8867,20.9111,22600.0
2014-10-02 12:35:00,25.67,25.68,25.66,25.67,9200.0,20.9111,20.9193,20.903,20.9111,9200.0
2014-10-02 12:40:00,25.66,25.69,25.65,25.68,20000.0,20.903,20.9274,20.8948,20.9193,20000.0
2014-10-02 12:45:00,25.68,25.68,25.67,25.67,14000.0,20.9193,20.9193,20.9111,20.9111,14000.0
2014-10-02 12:50:00,25.67,25.73,25.67,25.71,28000.0,20.9111,20.96,20.9111,20.9437,28000.0
2014-10-02 12:55:00,25.71,25.73,25.68,25.72,27800.0,20.9437,20.96,20.9193,20.9519,27800.0
2014-10-02 13:00:00,25.72,25.75,25.72,25.75,26600.0,20.9519,20.9763,20.9519,20.9763,26600.0
2014-10-02 13:05:00,25.75,25.75,25.71,25.72,15400.0,20.9763,20.9763,20.9437,20.9519,15400.0
2014-10-02 13:10:00,25.72,25.75,25.72,25.75,30200.0,20.9519,20.9763,20.9519,20.9763,30200.0
2014-10-02 13:15:00,25.75,25.78,25.75,25.78,30000.0,20.9763,21.0007,20.9763,21.0007,30000.0
2014-10-02 13:20:00,25.79,25.79,25.75,25.77,44200.0,21.0089,21.0089,20.9763,20.9926,44200.0
2014-10-02 13:25:00,25.77,25.8,25.77,25.79,23200.0,20.9926,21.017,20.9926,21.0089,23200.0
2014-10-02 13:30:00,25.8,25.8,25.78,25.78,18600.0,21.017,21.017,21.0007,21.0007,18600.0
2014-10-02 13:35:00,25.78,25.78,25.75,25.77,21400.0,21.0007,21.0007,20.9763,20.9926,21400.0
2014-10-02 13:40:00,25.77,25.78,25.75,25.77,18200.0,20.9926,21.0007,20.9763,20.9926,18200.0
2014-10-02 13:45:00,25.77,25.78,25.75,25.75,28000.0,20.9926,21.0007,20.9763,20.9763,28000.0
2014-10-02 13:50:00,25.75,25.79,25.75,25.79,32000.0,20.9763,21.0089,20.9763,21.0089,32000.0
2014-10-02 13:55:00,25.79,25.79,25.76,25.76,22000.0,21.0089,21.0089,20.9844,20.9844,22000.0
2014-10-02 14:00:00,25.76,25.78,25.75,25.76,21200.0,20.9844,21.0007,20.9763,20.9844,21200.0
2014-10-02 14:05:00,25.76,25.82,25.76,25.81,28800.0,20.9844,21.0333,20.9844,21.0252,28800.0
2014-10-02 14:10:00,25.81,25.84,25.8,25.83,31200.0,21.0252,21.0496,21.017,21.0415,31200.0
2014-10-02 14:15:00,25.83,25.83,25.8,25.81,47000.0,21.0415,21.0415,21.017,21.0252,47000.0
2014-10-02 14:20:00,25.82,25.83,25.8,25.83,40000.0,21.0333,21.0415,21.017,21.0415,40000.0
2014-10-02 14:25:00,25.83,25.85,25.82,25.84,32400.0,21.0415,21.0578,21.0333,21.0496,32400.0
2014-10-02 14:30:00,25.84,25.84,25.8,25.8,30200.0,21.0496,21.0496,21.017,21.017,30200.0
2014-10-02 14:35:00,25.81,25.84,25.81,25.84,56800.0,21.0252,21.0496,21.0252,21.0496,56800.0
2014-10-02 14:40:00,25.84,25.85,25.83,25.85,48600.0,21.0496,21.0578,21.0415,21.0578,48600.0
2014-10-02 14:45:00,25.85,25.86,25.83,25.83,66200.0,21.0578,21.0659,21.0415,21.0415,66200.0
2014-10-02 14:50:00,25.83,25.85,25.82,25.85,62800.0,21.0415,21.0578,21.0333,21.0578,62800.0
2014-10-02 14:55:00,25.84,25.84,25.81,25.81,40400.0,21.0496,21.0496,21.0252,21.0252,40400.0
2014-10-02 15:00:00,25.81,25.81,25.77,25.79,87600.0,21.0252,21.0252,20.9926,21.0089,87600.0
2014-10-02 15:05:00,25.79,25.81,25.78,25.79,39600.0,21.0089,21.0252,21.0007,21.0089,39600.0
2014-10-02 15:10:00,25.79,25.8,25.75,25.75,49800.0,21.0089,21.017,20.9763,20.9763,49800.0
2014-10-02 15:15:00,25.75,25.75,25.72,25.72,67200.0,20.9763,20.9763,20.9519,20.9519,67200.0
2014-10-02 15:20:00,25.72,25.74,25.72,25.73,51000.0,20.9519,20.9681,20.9519,20.96,51000.0
2014-10-02 15:25:00,25.73,25.74,25.73,25.74,43000.0,20.96,20.9681,20.96,20.9681,43000.0
2014-10-02 15:30:00,25.73,25.73,25.71,25.72,73000.0,20.96,20.96,20.9437,20.9519,73000.0
2014-10-02 15:35:00,25.72,25.74,25.72,25.74,49200.0,20.9519,20.9681,20.9519,20.9681,49200.0
2014-10-02 15:40:00,25.74,25.74,25.72,25.73,65800.0,20.9681,20.9681,20.9519,20.96,65800.0
2014-10-02 15:45:00,25.73,25.75,25.72,25.75,116000.0,20.96,20.9763,20.9519,20.9763,116000.0
2014-10-02 15:50:00,25.75,25.77,25.74,25.75,124800.0,20.9763,20.9926,20.9681,20.9763,124800.0
2014-10-02 15:55:00,25.75,25.77,25.75,25.75,193000.0,20.9763,20.9926,20.9763,20.9763,193000.0
2014-10-03 09:30:00,25.92,25.97,25.9,25.93,120600.0,21.1148,21.1555,21.0985,21.1229,120600.0
2014-10-03 09:35:00,25.93,25.99,25.92,25.93,88000.0,21.1229,21.1718,21.1148,21.1229,88000.0
2014-10-03 09:40:00,25.93,26.06,25.93,26.06,81200.0,21.1229,21.2288,21.1229,21.2288,81200.0
2014-10-03 09:45:00,26.05,26.11,26.04,26.1,63800.0,21.2207,21.2696,21.2125,21.2614,63800.0
2014-10-03 09:50:00,26.1,26.1,26.04,26.04,35400.0,21.2614,21.2614,21.2125,21.2125,35400.0
2014-10-03 09:55:00,26.04,26.04,25.99,26.0,104400.0,21.2125,21.2125,21.1718,21.1799,104400.0
2014-10-03 10:00:00,26.02,26.16,26.02,26.15,104000.0,21.1962,21.3103,21.1962,21.3021,104000.0
2014-10-03 10:05:00,26.15,26.16,26.13,26.15,51000.0,21.3021,21.3103,21.2858,21.3021,51000.0
2014-10-03 10:10:00,26.14,26.19,26.14,26.18,116000.0,21.294,21.3347,21.294,21.3266,116000.0
2014-10-03 10:15:00,26.18,26.21,26.18,26.18,104400.0,21.3266,21.351,21.3266,21.3266,104400.0
2014-10-03 10:20:00,26.18,26.21,26.18,26.19,70400.0,21.3266,21.351,21.3266,21.3347,70400.0
2014-10-03 10:25:00,26.18,26.2,26.17,26.19,85200.0,21.3266,21.3429,21.3184,21.3347,85200.0
2014-10-03 10:30:00,26.19,26.2,26.15,26.17,66800.0,21.3347,21.3429,21.3021,21.3184,66800.0
2014-10-03 10:35:00,26.17,26.18,26.15,26.16,85200.0,21.3184,21.3266,21.3021,21.3103,85200.0
2014-10-03 10:40:00,26.17,26.17,26.13,26.16,68200.0,21.3184,21.3184,21.2858,21.3103,68200.0
2014-10-03 10:45:00,26.16,26.18,26.16,26.18,53800.0,21.3103,21.3266,21.3103,21.3266,53800.0
2014-10-03 10:50:00,26.18,26.19,26.16,26.18,69200.0,21.3266,21.3347,21.3103,21.3266,69200.0
2014-10-03 10:55:00,26.18,26.21,26.17,26.19,47800.0,21.3266,21.351,21.3184,21.3347,47800.0
2014-10-03 11:00:00,26.19,26.22,26.18,26.22,128600.0,21.3347,21.3592,21.3266,21.3592,128600.0
2014-10-03 11:05:00,26.22,26.24,26.21,26.24,76200.0,21.3592,21.3755,21.351,21.3755,76200.0
2014-10-03 11:10:00,26.24,26.25,26.23,26.25,49400.0,21.3755,21.3836,21.3673,21.3836,49400.0
2014-10-03 11:15:00,26.24,26.27,26.24,26.25,48400.0,21.3755,21.3999,21.3755,21.3836,48400.0
2014-10-03 11:20:00,26.25,26.27,26.25,26.25,34000.0,21.3836,21.3999,21.3836,21.3836,34000.0
2014-10-03 11:25:00,26.25,26.28,26.25,26.28,43200.0,21.3836,21.408,21.3836,21.408,43200.0
2014-10-03 11:30:00,26.28,26.3,26.27,26.29,83400.0,21.408,21.4243,21.3999,21.4162,83400.0
2014-10-03 11:35:00,26.28,26.31,26.26,26.27,50000.0,21.408,21.4325,21.3917,21.3999,50000.0
2014-10-03 11:40:00,26.27,26.29,26.26,26.27,44400.0,21.3999,21.4162,21.3917,21.3999,44400.0
2014-10-03 11:45:00,26.27,26.28,26.27,26.28,40000.0,21.3999,21.408,21.3999,21.408,40000.0
2014-10-03 11:50:00,26.28,26.29,26.27,26.28,19800.0,21.408,21.4162,21.3999,21.408,19800.0
2014-10-03 11:55:00,26.28,26.32,26.28,26.3,37800.0,21.408,21.4406,21.408,21.4243,37800.0
2014-10-03 12:00:00,26.3,26.33,26.28,26.33,69000.0,21.4243,21.4488,21.408,21.4488,69000.0
2014-10-03 12:05:00,26.32,26.33,26.31,26.32,55000.0,21.4406,21.4488,21.4325,21.4406,55000.0
2014-10-03 12:10:00,26.31,26.35,26.31,26.34,34600.0,21.4325,21.4651,21.4325,21.4569,34600.0
2014-10-03 12:15:00,26.34,26.35,26.32,26.34,36200.0,21.4569,21.4651,21.4406,21.4569,36200.0
2014-10-03 12:20:00,26.35,26.36,26.35,26.36,38000.0,21.4651,21.4732,21.4651,21.4732,38000.0
2014-10-03 12:25:00,26.36,26.36,26.36,26.36,40600.0,21.4732,21.4732,21.4732,21.4732,40600.0
2014-10-03 12:30:00,26.36,26.38,26.36,26.38,27200.0,21.4732,21.4895,21.4732,21.4895,27200.0
2014-10-03 12:35:00,26.38,26.39,26.36,26.39,48800.0,21.4895,21.4976,21.4732,21.4976,48800.0
2014-10-03 12:40:00,26.39,26.42,26.39,26.42,41800.0,21.4976,21.5221,21.4976,21.5221,41800.0
2014-10-03 12:45:00,26.41,26.41,26.37,26.39,40000.0,21.5139,21.5139,21.4814,21.4976,40000.0
2014-10-03 12:50:00,26.39,26.4,26.39,26.4,31200.0,21.4976,21.5058,21.4976,21.5058,31200.0
2014-10-03 12:55:00,26.4,26.4,26.36,26.38,64800.0,21.5058,21.5058,21.4732,21.4895,64800.0
2014-10-03 13:00:00,26.38,26.39,26.37,26.38,34800.0,21.4895,21.4976,21.4814,21.4895,34800.0
2014-10-03 13:05:00,26.38,26.4,26.38,26.4,25800.0,21.4895,21.5058,21.4895,21.5058,25800.0
2014-10-03 13:10:00,26.4,26.41,26.4,26.4,23200.0,21.5058,21.5139,21.5058,21.5058,23200.0
2014-10-03 13:15:00,26.4,26.4,26.38,26.39,39400.0,21.5058,21.5058,21.4895,21.4976,39400.0
2014-10-03 13:20:00,26.39,26.41,26.39,26.4,38000.0,21.4976,21.5139,21.4976,21.5058,38000.0
2014-10-03 13:25:00,26.4,26.42,26.4,26.4,47200.0,21.5058,21.5221,21.5058,21.5058,47200.0
2014-10-03 13:30:00,26.4,26.4,26.36,26.36,42000.0,21.5058,21.5058,21.4732,21.4732,42000.0
2014-10-03 13:35:00,26.36,26.38,26.36,26.36,36600.0,21.4732,21.4895,21.4732,21.4732,36600.0
2014-10-03 13:40:00,26.36,26.38,26.36,26.38,45400.0,21.4732,21.4895,21.4732,21.4895,45400.0
2014-10-03 13:45:00,26.39,26.4,26.35,26.37,53200.0,21.4976,21.5058,21.4651,21.4814,53200.0
2014-10-03 13:50:00,26.37,26.4,26.36,26.4,44000.0,21.4814,21.5058,21.4732,21.5058,44000.0
2014-10-03 13:55:00,26.39,26.4,26.37,26.37,26600.0,21.4976,21.5058,21.4814,21.4814,26600.0
2014-10-03 14:00:00,26.37,26.4,26.37,26.39,37800.0,21.4814,21.5058,21.4814,21.4976,37800.0
2014-10-03 14:05:00,26.39,26.39,26.36,26.36,72000.0,21.4976,21.4976,21.4732,21.4732,72000.0
2014-10-03 14:10:00,26.37,26.39,26.36,26.39,38200.0,21.4814,21.4976,21.4732,21.4976,38200.0
2014-10-03 14:15:00,26.39,26.4,26.39,26.39,33600.0,21.4976,21.5058,21.4976,21.4976,33600.0
2014-10-03 14:20:00,26.39,26.43,26.39,26.42,109000.0,21.4976,21.5302,21.4976,21.5221,109000.0
2014-10-03 14:25:00,26.43,26.43,26.4,26.43,56200.0,21.5302,21.5302,21.5058,21.5302,56200.0
2014-10-03 14:30:00,26.43,26.43,26.42,26.43,49400.0,21.5302,21.5302,21.5221,21.5302,49400.0
2014-10-03 14:35:00,26.43,26.45,26.43,26.45,37200.0,21.5302,21.5465,21.5302,21.5465,37200.0
2014-10-03 14:40:00,26.45,26.46,26.44,26.45,78600.0,21.5465,21.5547,21.5384,21.5465,78600.0
2014-10-03 14:45:00,26.45,26.46,26.45,26.46,51200.0,21.5465,21.5547,21.5465,21.5547,51200.0
2014-10-03 14:50:00,26.46,26.48,26.46,26.46,77600.0,21.5547,21.571,21.5547,21.5547,77600.0
2014-10-03 14:55:00,26.46,26.47,26.44,26.47,58400.0,21.5547,21.5628,21.5384,21.5628,58400.0
2014-10-03 15:00:00,26.47,26.47,26.44,26.45,68600.0,21.5628,21.5628,21.5384,21.5465,68600.0
2014-10-03 15:05:00,26.44,26.45,26.41,26.41,94600.0,21.5384,21.5465,21.5139,21.5139,94600.0
2014-10-03 15:10:00,26.41,26.42,26.37,26.38,64200.0,21.5139,21.5221,21.4814,21.4895,64200.0
2014-10-03 15:15:00,26.38,26.4,26.37,26.38,73000.0,21.4895,21.5058,21.4814,21.4895,73000.0
2014-10-03 15:20:00,26.39,26.41,26.38,26.41,49400.0,21.4976,21.5139,21.4895,21.5139,49400.0
2014-10-03 15:25:00,26.41,26.46,26.4,26.45,67400.0,21.5139,21.5547,21.5058,21.5465,67400.0
2014-10-03 15:30:00,26.45,26.45,26.43,26.43,87400.0,21.5465,21.5465,21.5302,21.5302,87400.0
2014-10-03 15:35:00,26.43,26.45,26.42,26.43,91200.0,21.5302,21.5465,21.5221,21.5302,91200.0
2014-10-03 15:40:00,26.44,26.44,26.42,26.43,117000.0,21.5384,21.5384,21.5221,21.5302,117000.0
2014-10-03 15:45:00,26.42,26.45,26.41,26.45,202800.0,21.5221,21.5465,21.5139,21.5465,202800.0
2014-10-03 15:50:00,26.45,26.46,26.42,26.43,159800.0,21.5465,21.5547,21.5221,21.5302,159800.0
2014-10-03 15:55:00,26.42,26.45,26.41,26.43,611800.0,21.5221,21.5465,21.5139,21.5302,611800.0
2014-10-06 09:30:00,26.63,26.74,26.61,26.67,250800.0,21.6931,21.7828,21.6769,21.7257,250800.0
2014-10-06 09:35:00,26.66,26.69,26.57,26.65,69800.0,21.7176,21.742,21.6443,21.7094,69800.0
2014-10-06 09:40:00,26.67,26.74,26.67,26.68,126000.0,21.7257,21.7828,21.7257,21.7339,126000.0
2014-10-06 09:45:00,26.68,26.73,26.68,26.73,86800.0,21.7339,21.7746,21.7339,21.7746,86800.0
2014-10-06 09:50:00,26.73,26.77,26.73,26.74,119000.0,21.7746,21.8072,21.7746,21.7828,119000.0
2014-10-06 09:55:00,26.73,26.74,26.73,26.73,63600.0,21.7746,21.7828,21.7746,21.7746,63600.0
2014-10-06 10:00:00,26.73,26.74,26.71,26.71,138800.0,21.7746,21.7828,21.7583,21.7583,138800.0
2014-10-06 10:05:00,26.72,26.75,26.71,26.74,224000.0,21.7665,21.7909,21.7583,21.7828,224000.0
2014-10-06 10:10:00,26.73,26.77,26.72,26.77,226000.0,21.7746,21.8072,21.7665,21.8072,226000.0
2014-10-06 10:15:00,26.77,26.82,26.75,26.81,186800.0,21.8072,21.8479,21.7909,21.8398,186800.0
2014-10-06 10:20:00,26.81,26.82,26.78,26.81,204400.0,21.8398,21.8479,21.8153,21.8398,204400.0
2014-10-06 10:25:00,26.81,26.81,26.79,26.8,82800.0,21.8398,21.8398,21.8235,21.8316,82800.0
2014-10-06 10:30:00,26.8,26.8,26.75,26.78,105000.0,21.8316,21.8316,21.7909,21.8153,105000.0
2014-10-06 10:35:00,26.78,26.79,26.77,26.77,100800.0,21.8153,21.8235,21.8072,21.8072,100800.0
2014-10-06 10:40:00,26.78,26.78,26.73,26.75,285600.0,21.8153,21.8153,21.7746,21.7909,285600.0
2014-10-06 10:45:00,26.75,26.75,26.74,26.75,62400.0,21.7909,21.7909,21.7828,21.7909,62400.0
2014-10-06 10:50:00,26.74,26.76,26.74,26.74,30200.0,21.7828,21.799,21.7828,21.7828,30200.0
2014-10-06 10:55:00,26.74,26.75,26.74,26.75,58200.0,21.7828,21.7909,21.7828,21.7909,58200.0
2014-10-06 11:00:00,26.75,26.77,26.74,26.77,36200.0,21.7909,21.8072,21.7828,21.8072,36200.0
2014-10-06 11:05:00,26.77,26.78,26.75,26.78,39200.0,21.8072,21.8153,21.7909,21.8153,39200.0
2014-10-06 11:10:00,26.78,26.79,26.75,26.77,36800.0,21.8153,21.8235,21.7909,21.8072,36800.0
2014-10-06 11:15:00,26.77,26.78,26.73,26.75,48000.0,21.8072,21.8153,21.7746,21.7909,48000.0
2014-10-06 11:20:00,26.75,26.76,26.74,26.74,38600.0,21.7909,21.799,21.7828,21.7828,38600.0
2014-10-06 11:25:00,26.75,26.75,26.73,26.75,53800.0,21.7909,21.7909,21.7746,21.7909,53800.0
2014-10-06 11:30:00,26.74,26.75,26.73,26.75,55000.0,21.7828,21.7909,21.7746,21.7909,55000.0
2014-10-06 11:35:00,26.74,26.74,26.71,26.72,81000.0,21.7828,21.7828,21.7583,21.7665,81000.0
2014-10-06 11:40:00,26.72,26.72,26.68,26.7,117800.0,21.7665,21.7665,21.7339,21.7502,117800.0
2014-10-06 11:45:00,26.7,26.7,26.67,26.68,99400.0,21.7502,21.7502,21.7257,21.7339,99400.0
2014-10-06 11:50:00,26.68,26.69,26.67,26.67,49800.0,21.7339,21.742,21.7257,21.7257,49800.0
2014-10-06 11:55:00,26.67,26.69,26.67,26.68,84600.0,21.7257,21.742,21.7257,21.7339,84600.0
2014-10-06 12:00:00,26.68,26.68,26.65,26.65,56000.0,21.7339,21.7339,21.7094,21.7094,56000.0
2014-10-06 12:05:00,26.64,26.67,26.64,26.66,58200.0,21.7013,21.7257,21.7013,21.7176,58200.0
2014-10-06 12:10:00,26.67,26.67,26.64,26.64,39600.0,21.7257,21.7257,21.7013,21.7013,39600.0
2014-10-06 12:15:00,26.64,26.65,26.63,26.64,30000.0,21.7013,21.7094,21.6931,21.7013,30000.0
2014-10-06 12:20:00,26.64,26.65,26.61,26.63,85600.0,21.7013,21.7094,21.6769,21.6931,85600.0
2014-10-06 12:25:00,26.63,26.65,26.61,26.61,38000.0,21.6931,21.7094,21.6769,21.6769,38000.0
2014-10-06 12:30:00,26.61,26.61,26.6,26.61,69000.0,21.6769,21.6769,21.6687,21.6769,69000.0
2014-10-06 12:35:00,26.6,26.61,26.6,26.61,48000.0,21.6687,21.6769,21.6687,21.6769,48000.0
2014-10-06 12:40:00,26.61,26.61,26.57,26.58,93200.0,21.6769,21.6769,21.6443,21.6524,93200.0
2014-10-06 12:45:00,26.58,26.58,26.56,26.56,34600.0,21.6524,21.6524,21.6361,21.6361,34600.0
2014-10-06 12:50:00,26.56,26.57,26.55,26.55,56600.0,21.6361,21.6443,21.628,21.628,56600.0
2014-10-06 12:55:00,26.55,26.55,26.53,26.55,31400.0,21.628,21.628,21.6117,21.628,31400.0
2014-10-06 13:00:00,26.55,26.58,26.53,26.58,28600.0,21.628,21.6524,21.6117,21.6524,28600.0
2014-10-06 13:05:00,26.58,26.58,26.54,26.55,22600.0,21.6524,21.6524,21.6198,21.628,22600.0
2014-10-06 13:10:00,26.54,26.55,26.51,26.52,68200.0,21.6198,21.628,21.5954,21.6035,68200.0
2014-10-06 13:15:00,26.53,26.57,26.53,26.56,47400.0,21.6117,21.6443,21.6117,21.6361,47400.0
2014-10-06 13:20:00,26.56,26.57,26.56,26.57,46800.0,21.6361,21.6443,21.6361,21.6443,46800.0
2014-10-06 13:25:00,26.58,26.58,26.55,26.55,19600.0,21.6524,21.6524,21.628,21.628,19600.0
2014-10-06 13:30:00,26.55,26.55,26.52,26.53,43000.0,21.628,21.628,21.6035,21.6117,43000.0
2014-10-06 13:35:00,26.52,26.53,26.5,26.52,68800.0,21.6035,21.6117,21.5872,21.6035,68800.0
2014-10-06 13:40:00,26.52,26.52,26.5,26.51,24200.0,21.6035,21.6035,21.5872,21.5954,24200.0
2014-10-06 13:45:00,26.51,26.51,26.48,26.48,33200.0,21.5954,21.5954,21.571,21.571,33200.0
2014-10-06 13:50:00,26.48,26.48,26.47,26.47,31600.0,21.571,21.571,21.5628,21.5628,31600.0
2014-10-06 13:55:00,26.47,26.48,26.47,26.48,32000.0,21.5628,21.571,21.5628,21.571,32000.0
2014-10-06 14:00:00,26.48,26.48,26.46,26.46,47600.0,21.571,21.571,21.5547,21.5547,47600.0
2014-10-06 14:05:00,26.46,26.48,26.45,26.45,144600.0,21.5547,21.571,21.5465,21.5465,144600.0
2014-10-06 14:10:00,26.45,26.46,26.45,26.46,18000.0,21.5465,21.5547,21.5465,21.5547,18000.0
2014-10-06 14:15:00,26.46,26.49,26.45,26.49,17200.0,21.5547,21.5791,21.5465,21.5791,17200.0
2014-10-06 14:20:00,26.49,26.53,26.49,26.53,24400.0,21.5791,21.6117,21.5791,21.6117,24400.0
2014-10-06 14:25:00,26.53,26.57,26.53,26.57,91200.0,21.6117,21.6443,21.6117,21.6443,91200.0
2014-10-06 14:30:00,26.56,26.57,26.55,26.55,25600.0,21.6361,21.6443,21.628,21.628,25600.0
2014-10-06 14:35:00,26.55,26.58,26.55,26.57,29600.0,21.628,21.6524,21.628,21.6443,29600.0
2014-10-06 14:40:00,26.57,26.58,26.56,26.58,41000.0,21.6443,21.6524,21.6361,21.6524,41000.0
2014-10-06 14:45:00,26.58,26.61,26.58,26.6,199400.0,21.6524,21.6769,21.6524,21.6687,199400.0
2014-10-06 14:50:00,26.6,26.61,26.6,26.6,41800.0,21.6687,21.6769,21.6687,21.6687,41800.0
2014-10-06 14:55:00,26.6,26.62,26.6,26.61,70000.0,21.6687,21.685,21.6687,21.6769,70000.0
2014-10-06 15:00:00,26.61,26.63,26.56,26.57,144600.0,21.6769,21.6931,21.6361,21.6443,144600.0
2014-10-06 15:05:00,26.57,26.57,26.55,26.55,60200.0,21.6443,21.6443,21.628,21.628,60200.0
2014-10-06 15:10:00,26.55,26.56,26.54,26.55,27800.0,21.628,21.6361,21.6198,21.628,27800.0
2014-10-06 15:15:00,26.54,26.56,26.54,26.55,64600.0,21.6198,21.6361,21.6198,21.628,64600.0
2014-10-06 15:20:00,26.55,26.6,26.53,26.6,249000.0,21.628,21.6687,21.6117,21.6687,249000.0
2014-10-06 15:25:00,26.59,26.61,26.59,26.59,87800.0,21.6606,21.6769,21.6606,21.6606,87800.0
2014-10-06 15:30:00,26.59,26.59,26.56,26.57,92400.0,21.6606,21.6606,21.6361,21.6443,92400.0
2014-10-06 15:35:00,26.57,26.59,26.55,26.58,76600.0,21.6443,21.6606,21.628,21.6524,76600.0
2014-10-06 15:40:00,26.58,26.58,26.53,26.54,73600.0,21.6524,21.6524,21.6117,21.6198,73600.0
2014-10-06 15:45:00,26.54,26.56,26.53,26.53,101400.0,21.6198,21.6361,21.6117,21.6117,101400.0
2014-10-06 15:50:00,26.52,26.54,26.52,26.53,120200.0,21.6035,21.6198,21.6035,21.6117,120200.0
2014-10-06 15:55:00,26.53,26.55,26.51,26.52,172800.0,21.6117,21.628,21.5954,21.6035,172800.0
2014-10-07 09:30:00,26.47,26.48,26.4,26.4,171400.0,21.5628,21.571,21.5058,21.5058,171400.0
2014-10-07 09:35:00,26.4,26.41,26.38,26.4,20600.0,21.5058,21.5139,21.4895,21.5058,20600.0
2014-10-07 09:40:00,26.4,26.41,26.36,26.39,103000.0,21.5058,21.5139,21.4732,21.4976,103000.0
2014-10-07 09:45:00,26.39,26.42,26.36,26.4,82200.0,21.4976,21.5221,21.4732,21.5058,82200.0
2014-10-07 09:50:00,26.4,26.43,26.4,26.41,92400.0,21.5058,21.5302,21.5058,21.5139,92400.0
2014-10-07 09:55:00,26.41,26.42,26.39,26.4,41200.0,21.5139,21.5221,21.4976,21.5058,41200.0
2014-10-07 10:00:00,26.4,26.42,26.39,26.39,311200.0,21.5058,21.5221,21.4976,21.4976,311200.0
2014-10-07 10:05:00,26.4,26.4,26.36,26.4,59600.0,21.5058,21.5058,21.4732,21.5058,59600.0
2014-10-07 10:10:00,26.4,26.43,26.4,26.42,75600.0,21.5058,21.5302,21.5058,21.5221,75600.0
2014-10-07 10:15:00,26.42,26.48,26.41,26.46,48200.0,21.5221,21.571,21.5139,21.5547,48200.0
2014-10-07 10:20:00,26.46,26.46,26.4,26.41,182000.0,21.5547,21.5547,21.5058,21.5139,182000.0
2014-10-07 10:25:00,26.42,26.42,26.35,26.39,72800.0,21.5221,21.5221,21.4651,21.4976,72800.0
2014-10-07 10:30:00,26.39,26.46,26.39,26.46,42000.0,21.4976,21.5547,21.4976,21.5547,42000.0
2014-10-07 10:35:00,26.46,26.46,26.41,26.41,26200.0,21.5547,21.5547,21.5139,21.5139,26200.0
2014-10-07 10:40:00,26.41,26.46,26.41,26.46,131800.0,21.5139,21.5547,21.5139,21.5547,131800.0
2014-10-07 10:45:00,26.46,26.5,26.46,26.48,69400.0,21.5547,21.5872,21.5547,21.571,69400.0
2014-10-07 10:50:00,26.49,26.49,26.47,26.48,39000.0,21.5791,21.5791,21.5628,21.571,39000.0
2014-10-07 10:55:00,26.48,26.49,26.43,26.43,39200.0,21.571,21.5791,21.5302,21.5302,39200.0
2014-10-07 11:00:00,26.43,26.43,26.42,26.43,114000.0,21.5302,21.5302,21.5221,21.5302,114000.0
2014-10-07 11:05:00,26.43,26.45,26.42,26.43,37000.0,21.5302,21.5465,21.5221,21.5302,37000.0
2014-10-07 11:10:00,26.43,26.43,26.4,26.4,22400.0,21.5302,21.5302,21.5058,21.5058,22400.0
2014-10-07 11:15:00,26.41,26.41,26.36,26.36,35600.0,21.5139,21.5139,21.4732,21.4732,35600.0
2014-10-07 11:20:00,26.36,26.38,26.33,26.33,42000.0,21.4732,21.4895,21.4488,21.4488,42000.0
2014-10-07 11:25:00,26.33,26.34,26.31,26.32,33600.0,21.4488,21.4569,21.4325,21.4406,33600.0
2014-10-07 11:30:00,26.32,26.35,26.31,26.32,60200.0,21.4406,21.4651,21.4325,21.4406,60200.0
2014-10-07 11:35:00,26.32,26.32,26.3,26.32,21000.0,21.4406,21.4406,21.4243,21.4406,21000.0
2014-10-07 11:40:00,26.33,26.33,26.32,26.33,30600.0,21.4488,21.4488,21.4406,21.4488,30600.0
2014-10-07 11:45:00,26.33,26.33,26.32,26.33,24800.0,21.4488,21.4488,21.4406,21.4488,24800.0
2014-10-07 11:50:00,26.33,26.35,26.32,26.34,33200.0,21.4488,21.4651,21.4406,21.4569,33200.0
2014-10-07 11:55:00,26.34,26.35,26.32,26.32,30400.0,21.4569,21.4651,21.4406,21.4406,30400.0
2014-10-07 12:00:00,26.32,26.33,26.31,26.32,57800.0,21.4406,21.4488,21.4325,21.4406,57800.0
2014-10-07 12:05:00,26.32,26.34,26.32,26.34,86600.0,21.4406,21.4569,21.4406,21.4569,86600.0
2014-10-07 12:10:00,26.34,26.38,26.34,26.37,18600.0,21.4569,21.4895,21.4569,21.4814,18600.0
2014-10-07 12:15:00,26.37,26.4,26.36,26.39,21600.0,21.4814,21.5058,21.4732,21.4976,21600.0
2014-10-07 12:20:00,26.39,26.39,26.37,26.38,20800.0,21.4976,21.4976,21.4814,21.4895,20800.0
2014-10-07 12:25:00,26.38,26.39,26.38,26.39,12000.0,21.4895,21.4976,21.4895,21.4976,12000.0
2014-10-07 12:30:00,26.39,26.4,26.37,26.38,38600.0,21.4976,21.5058,21.4814,21.4895,38600.0
2014-10-07 12:35:00,26.38,26.42,26.37,26.4,21600.0,21.4895,21.5221,21.4814,21.5058,21600.0
2014-10-07 12:40:00,26.4,26.44,26.4,26.44,56600.0,21.5058,21.5384,21.5058,21.5384,56600.0
2014-10-07 12:45:00,26.44,26.46,26.41,26.41,58400.0,21.5384,21.5547,21.5139,21.5139,58400.0
2014-10-07 12:50:00,26.4,26.42,26.4,26.41,27600.0,21.5058,21.5221,21.5058,21.5139,27600.0
2014-10-07 12:55:00,26.41,26.42,26.4,26.4,14000.0,21.5139,21.5221,21.5058,21.5058,14000.0
2014-10-07 13:00:00,26.4,26.4,26.38,26.38,28200.0,21.5058,21.5058,21.4895,21.4895,28200.0
2014-10-07 13:05:00,26.38,26.38,26.36,26.36,21200.0,21.4895,21.4895,21.4732,21.4732,21200.0
2014-10-07 13:10:00,26.36,26.4,26.36,26.4,20400.0,21.4732,21.5058,21.4732,21.5058,20400.0
2014-10-07 13:15:00,26.41,26.43,26.41,26.42,25200.0,21.5139,21.5302,21.5139,21.5221,25200.0
2014-10-07 13:20:00,26.41,26.43,26.41,26.42,26000.0,21.5139,21.5302,21.5139,21.5221,26000.0
2014-10-07 13:25:00,26.43,26.45,26.42,26.44,22600.0,21.5302,21.5465,21.5221,21.5384,22600.0
2014-10-07 13:30:00,26.44,26.44,26.4,26.4,33200.0,21.5384,21.5384,21.5058,21.5058,33200.0
2014-10-07 13:35:00,26.41,26.43,26.4,26.4,52400.0,21.5139,21.5302,21.5058,21.5058,52400.0
2014-10-07 13:40:00,26.4,26.43,26.4,26.43,32000.0,21.5058,21.5302,21.5058,21.5302,32000.0
2014-10-07 13:45:00,26.43,26.43,26.41,26.43,54600.0,21.5302,21.5302,21.5139,21.5302,54600.0
2014-10-07 13:50:00,26.43,26.45,26.42,26.45,39000.0,21.5302,21.5465,21.5221,21.5465,39000.0
2014-10-07 13:55:00,26.45,26.45,26.42,26.42,23200.0,21.5465,21.5465,21.5221,21.5221,23200.0
2014-10-07 14:00:00,26.42,26.48,26.42,26.48,131400.0,21.5221,21.571,21.5221,21.571,131400.0
2014-10-07 14:05:00,26.48,26.52,26.47,26.52,80000.0,21.571,21.6035,21.5628,21.6035,80000.0
2014-10-07 14:10:00,26.51,26.54,26.51,26.52,46400.0,21.5954,21.6198,21.5954,21.6035,46400.0
2014-10-07 14:15:00,26.52,26.53,26.48,26.5,40400.0,21.6035,21.6117,21.571,21.5872,40400.0
2014-10-07 14:20:00,26.5,26.5,26.45,26.46,46200.0,21.5872,21.5872,21.5465,21.5547,46200.0
2014-10-07 14:25:00,26.45,26.45,26.43,26.43,33400.0,21.5465,21.5465,21.5302,21.5302,33400.0
2014-10-07 14:30:00,26.43,26.44,26.41,26.43,137400.0,21.5302,21.5384,21.5139,21.5302,137400.0
2014-10-07 14:35:00,26.43,26.48,26.43,26.47,153800.0,21.5302,21.571,21.5302,21.5628,153800.0
2014-10-07 14:40:00,26.47,26.48,26.45,26.48,74000.0,21.5628,21.571,21.5465,21.571,74000.0
2014-10-07 14:45:00,26.48,26.49,26.46,26.48,119000.0,21.571,21.5791,21.5547,21.571,119000.0
2014-10-07 14:50:00,26.48,26.5,26.47,26.48,43000.0,21.571,21.5872,21.5628,21.571,43000.0
2014-10-07 14:55:00,26.48,26.52,26.48,26.51,117600.0,21.571,21.6035,21.571,21.5954,117600.0
2014-10-07 15:00:00,26.5,26.51,26.47,26.49,173600.0,21.5872,21.5954,21.5628,21.5791,173600.0
2014-10-07 15:05:00,26.49,26.5,26.45,26.5,129800.0,21.5791,21.5872,21.5465,21.5872,129800.0
2014-10-07 15:10:00,26.5,26.52,26.48,26.52,164800.0,21.5872,21.6035,21.571,21.6035,164800.0
2014-10-07 15:15:00,26.52,26.52,26.49,26.5,145800.0,21.6035,21.6035,21.5791,21.5872,145800.0
2014-10-07 15:20:00,26.5,26.52,26.47,26.52,314800.0,21.5872,21.6035,21.5628,21.6035,314800.0
2014-10-07 15:25:00,26.52,26.52,26.51,26.52,93400.0,21.6035,21.6035,21.5954,21.6035,93400.0
2014-10-07 15:30:00,26.52,26.55,26.5,26.51,104600.0,21.6035,21.628,21.5872,21.5954,104600.0
2014-10-07 15:35:00,26.5,26.51,26.46,26.46,122600.0,21.5872,21.5954,21.5547,21.5547,122600.0
2014-10-07 15:40:00,26.46,26.5,26.46,26.48,201400.0,21.5547,21.5872,21.5547,21.571,201400.0
2014-10-07 15:45:00,26.48,26.5,26.48,26.48,131600.0,21.571,21.5872,21.571,21.571,131600.0
2014-10-07 15:50:00,26.48,26.5,26.46,26.48,434000.0,21.571,21.5872,21.5547,21.571,434000.0
2014-10-07 15:55:00,26.48,26.51,26.46,26.49,941600.0,21.571,21.5954,21.5547,21.5791,941600.0
2014-10-08 09:30:00,26.56,26.56,26.49,26.52,159400.0,21.6361,21.6361,21.5791,21.6035,159400.0
2014-10-08 09:35:00,26.52,26.59,26.52,26.56,53000.0,21.6035,21.6606,21.6035,21.6361,53000.0
2014-10-08 09:40:00,26.56,26.61,26.55,26.6,69000.0,21.6361,21.6769,21.628,21.6687,69000.0
2014-10-08 09:45:00,26.6,26.61,26.57,26.58,48200.0,21.6687,21.6769,21.6443,21.6524,48200.0
2014-10-08 09:50:00,26.58,26.59,26.56,26.57,123600.0,21.6524,21.6606,21.6361,21.6443,123600.0
2014-10-08 09:55:00,26.57,26.61,26.56,26.61,69600.0,21.6443,21.6769,21.6361,21.6769,69600.0
2014-10-08 10:00:00,26.61,26.61,26.53,26.54,170000.0,21.6769,21.6769,21.6117,21.6198,170000.0
2014-10-08 10:05:00,26.54,26.55,26.52,26.52,65800.0,21.6198,21.628,21.6035,21.6035,65800.0
2014-10-08 10:10:00,26.52,26.58,26.52,26.57,80600.0,21.6035,21.6524,21.6035,21.6443,80600.0
2014-10-08 10:15:00,26.57,26.6,26.55,26.6,84400.0,21.6443,21.6687,21.628,21.6687,84400.0
2014-10-08 10:20:00,26.6,26.6,26.56,26.56,82400.0,21.6687,21.6687,21.6361,21.6361,82400.0
2014-10-08 10:25:00,26.57,26.6,26.56,26.58,62200.0,21.6443,21.6687,21.6361,21.6524,62200.0
2014-10-08 10:30:00,26.57,26.57,26.51,26.53,69800.0,21.6443,21.6443,21.5954,21.6117,69800.0
2014-10-08 10:35:00,26.53,26.55,26.5,26.5,61200.0,21.6117,21.628,21.5872,21.5872,61200.0
2014-10-08 10:40:00,26.51,26.53,26.45,26.46,72600.0,21.5954,21.6117,21.5465,21.5547,72600.0
2014-10-08 10:45:00,26.46,26.49,26.44,26.48,98800.0,21.5547,21.5791,21.5384,21.571,98800.0
2014-10-08 10:50:00,26.47,26.49,26.46,26.49,89400.0,21.5628,21.5791,21.5547,21.5791,89400.0
2014-10-08 10:55:00,26.49,26.52,26.47,26.5,98000.0,21.5791,21.6035,21.5628,21.5872,98000.0
2014-10-08 11:00:00,26.5,26.5,26.45,26.49,63200.0,21.5872,21.5872,21.5465,21.5791,63200.0
2014-10-08 11:05:00,26.49,26.53,26.49,26.53,87800.0,21.5791,21.6117,21.5791,21.6117,87800.0
2014-10-08 11:10:00,26.53,26.55,26.48,26.55,231600.0,21.6117,21.628,21.571,21.628,231600.0
2014-10-08 11:15:00,26.54,26.56,26.5,26.55,156000.0,21.6198,21.6361,21.5872,21.628,156000.0
2014-10-08 11:20:00,26.55,26.63,26.55,26.63,188800.0,21.628,21.6931,21.628,21.6931,188800.0
2014-10-08 11:25:00,26.63,26.71,26.61,26.71,217800.0,21.6931,21.7583,21.6769,21.7583,217800.0
2014-10-08 11:30:00,26.71,26.72,26.68,26.69,159200.0,21.7583,21.7665,21.7339,21.742,159200.0
2014-10-08 11:35:00,26.68,26.73,26.68,26.72,138800.0,21.7339,21.7746,21.7339,21.7665,138800.0
2014-10-08 11:40:00,26.72,26.73,26.7,26.7,87400.0,21.7665,21.7746,21.7502,21.7502,87400.0
2014-10-08 11:45:00,26.7,26.7,26.65,26.65,89800.0,21.7502,21.7502,21.7094,21.7094,89800.0
2014-10-08 11:50:00,26.65,26.68,26.64,26.68,85800.0,21.7094,21.7339,21.7013,21.7339,85800.0
2014-10-08 11:55:00,26.68,26.73,26.68,26.72,80000.0,21.7339,21.7746,21.7339,21.7665,80000.0
2014-10-08 12:00:00,26.72,26.74,26.72,26.73,77800.0,21.7665,21.7828,21.7665,21.7746,77800.0
2014-10-08 12:05:00,26.73,26.75,26.73,26.74,74600.0,21.7746,21.7909,21.7746,21.7828,74600.0
2014-10-08 12:10:00,26.74,26.77,26.73,26.77,62800.0,21.7828,21.8072,21.7746,21.8072,62800.0
2014-10-08 12:15:00,26.77,26.8,26.76,26.79,98400.0,21.8072,21.8316,21.799,21.8235,98400.0
2014-10-08 12:20:00,26.79,26.79,26.76,26.76,45600.0,21.8235,21.8235,21.799,21.799,45600.0
2014-10-08 12:25:00,26.77,26.77,26.72,26.73,96600.0,21.8072,21.8072,21.7665,21.7746,96600.0
2014-10-08 12:30:00,26.73,26.73,26.67,26.68,76600.0,21.7746,21.7746,21.7257,21.7339,76600.0
2014-10-08 12:35:00,26.67,26.73,26.67,26.71,67800.0,21.7257,21.7746,21.7257,21.7583,67800.0
2014-10-08 12:40:00,26.71,26.71,26.68,26.68,32400.0,21.7583,21.7583,21.7339,21.7339,32400.0
2014-10-08 12:45:00,26.68,26.68,26.66,26.66,63000.0,21.7339,21.7339,21.7176,21.7176,63000.0
2014-10-08 12:50:00,26.66,26.68,26.65,26.66,54400.0,21.7176,21.7339,21.7094,21.7176,54400.0
2014-10-08 12:55:00,26.66,26.66,26.64,26.64,58200.0,21.7176,21.7176,21.7013,21.7013,58200.0
2014-10-08 13:00:00,26.65,26.71,26.65,26.7,87000.0,21.7094,21.7583,21.7094,21.7502,87000.0
2014-10-08 13:05:00,26.7,26.7,26.66,26.7,66400.0,21.7502,21.7502,21.7176,21.7502,66400.0
2014-10-08 13:10:00,26.7,26.73,26.69,26.71,91800.0,21.7502,21.7746,21.742,21.7583,91800.0
2014-10-08 13:15:00,26.71,26.71,26.68,26.7,47600.0,21.7583,21.7583,21.7339,21.7502,47600.0
2014-10-08 13:20:00,26.7,26.7,26.67,26.68,49200.0,21.7502,21.7502,21.7257,21.7339,49200.0
2014-10-08 13:25:00,26.67,26.69,26.67,26.68,61600.0,21.7257,21.742,21.7257,21.7339,61600.0
2014-10-08 13:30:00,26.68,26.68,26.68,26.68,40400.0,21.7339,21.7339,21.7339,21.7339,40400.0
2014-10-08 13:35:00,26.68,26.68,26.67,26.68,62200.0,21.7339,21.7339,21.7257,21.7339,62200.0
2014-10-08 13:40:00,26.68,26.68,26.67,26.67,72000.0,21.7339,21.7339,21.7257,21.7257,72000.0
2014-10-08 13:45:00,26.67,26.72,26.67,26.72,99000.0,21.7257,21.7665,21.7257,21.7665,99000.0
2014-10-08 13:50:00,26.72,26.73,26.7,26.72,57800.0,21.7665,21.7746,21.7502,21.7665,57800.0
2014-10-08 13:55:00,26.71,26.76,26.71,26.75,90400.0,21.7583,21.799,21.7583,21.7909,90400.0
2014-10-08 14:00:00,26.75,26.82,26.75,26.8,99200.0,21.7909,21.8479,21.7909,21.8316,99200.0
2014-10-08 14:05:00,26.79,26.84,26.78,26.83,60400.0,21.8235,21.8642,21.8153,21.8561,60400.0
2014-10-08 14:10:00,26.83,26.88,26.83,26.84,133600.0,21.8561,21.8968,21.8561,21.8642,133600.0
2014-10-08 14:15:00,26.85,26.89,26.84,26.88,56200.0,21.8724,21.9049,21.8642,21.8968,56200.0
2014-10-08 14:20:00,26.89,26.97,26.89,26.93,114200.0,21.9049,21.9701,21.9049,21.9375,114200.0
2014-10-08 14:25:00,26.93,26.95,26.92,26.92,76000.0,21.9375,21.9538,21.9294,21.9294,76000.0
2014-10-08 14:30:00,26.93,27.0,26.93,27.0,149000.0,21.9375,21.9946,21.9375,21.9946,149000.0
2014-10-08 14:35:00,27.0,27.01,26.99,26.99,129400.0,21.9946,22.0027,21.9864,21.9864,129400.0
2014-10-08 14:40:00,26.99,27.0,26.99,26.99,129800.0,21.9864,21.9946,21.9864,21.9864,129800.0
2014-10-08 14:45:00,26.98,26.99,26.93,26.93,83000.0,21.9783,21.9864,21.9375,21.9375,83000.0
2014-10-08 14:50:00,26.92,26.93,26.9,26.9,60600.0,21.9294,21.9375,21.9131,21.9131,60600.0
2014-10-08 14:55:00,26.9,26.92,26.89,26.91,113400.0,21.9131,21.9294,21.9049,21.9212,113400.0
2014-10-08 15:00:00,26.91,26.95,26.91,26.93,61200.0,21.9212,21.9538,21.9212,21.9375,61200.0
2014-10-08 15:05:00,26.93,26.99,26.93,26.97,130000.0,21.9375,21.9864,21.9375,21.9701,130000.0
2014-10-08 15:10:00,26.97,26.98,26.94,26.96,78400.0,21.9701,21.9783,21.9457,21.962,78400.0
2014-10-08 15:15:00,26.96,26.97,26.96,26.96,123000.0,21.962,21.9701,21.962,21.962,123000.0
2014-10-08 15:20:00,26.96,27.0,26.95,26.99,230800.0,21.962,21.9946,21.9538,21.9864,230800.0
2014-10-08 15:25:00,26.99,27.02,26.99,27.0,82800.0,21.9864,22.0108,21.9864,21.9946,82800.0
2014-10-08 15:30:00,27.0,27.02,26.98,27.01,133000.0,21.9946,22.0108,21.9783,22.0027,133000.0
2014-10-08 15:35:00,27.01,27.03,26.99,26.99,117600.0,22.0027,22.019,21.9864,21.9864,117600.0
2014-10-08 15:40:00,27.0,27.07,26.99,27.05,243200.0,21.9946,22.0516,21.9864,22.0353,243200.0
2014-10-08 15:45:00,27.05,27.06,27.03,27.06,254600.0,22.0353,22.0434,22.019,22.0434,254600.0
2014-10-08 15:50:00,27.05,27.06,27.02,27.02,257400.0,22.0353,22.0434,22.0108,22.0108,257400.0
2014-10-08 15:55:00,27.02,27.04,27.02,27.03,363400.0,22.0108,22.0271,22.0108,22.019,363400.0
2014-10-09 09:30:00,27.0,27.09,26.92,27.02,169800.0,21.9946,22.0679,21.9294,22.0108,169800.0
2014-10-09 09:35:00,27.02,27.1,26.99,27.1,40800.0,22.0108,22.076,21.9864,22.076,40800.0
2014-10-09 09:40:00,27.1,27.13,27.08,27.1,49200.0,22.076,22.1005,22.0597,22.076,49200.0
2014-10-09 09:45:00,27.09,27.13,27.06,27.06,46000.0,22.0679,22.1005,22.0434,22.0434,46000.0
2014-10-09 09:50:00,27.05,27.09,27.04,27.08,44600.0,22.0353,22.0679,22.0271,22.0597,44600.0
2014-10-09 09:55:00,27.09,27.09,27.04,27.06,53600.0,22.0679,22.0679,22.0271,22.0434,53600.0
2014-10-09 10:00:00,27.06,27.09,27.05,27.06,41000.0,22.0434,22.0679,22.0353,22.0434,41000.0
2014-10-09 10:05:00,27.06,27.06,26.98,26.99,67200.0,22.0434,22.0434,21.9783,21.9864,67200.0
2014-10-09 10:10:00,26.99,27.01,26.98,27.0,121800.0,21.9864,22.0027,21.9783,21.9946,121800.0
2014-10-09 10:15:00,27.0,27.01,27.0,27.0,73200.0,21.9946,22.0027,21.9946,21.9946,73200.0
2014-10-09 10:20:00,27.01,27.02,26.97,26.98,76800.0,22.0027,22.0108,21.9701,21.9783,76800.0
2014-10-09 10:25:00,26.99,27.0,26.98,26.99,116600.0,21.9864,21.9946,21.9783,21.9864,116600.0
2014-10-09 10:30:00,26.99,26.99,26.95,26.96,102600.0,21.9864,21.9864,21.9538,21.962,102600.0
2014-10-09 10:35:00,26.96,26.96,26.93,26.95,154600.0,21.962,21.962,21.9375,21.9538,154600.0
2014-10-09 10:40:00,26.95,26.95,26.93,26.93,103400.0,21.9538,21.9538,21.9375,21.9375,103400.0
2014-10-09 10:45:00,26.93,26.95,26.9,26.9,148200.0,21.9375,21.9538,21.9131,21.9131,148200.0
2014-10-09 10:50:00,26.9,26.91,26.89,26.9,86800.0,21.9131,21.9212,21.9049,21.9131,86800.0
2014-10-09 10:55:00,26.9,26.96,26.9,26.96,145600.0,21.9131,21.962,21.9131,21.962,145600.0
2014-10-09 11:00:00,26.96,26.99,26.96,26.98,112800.0,21.962,21.9864,21.962,21.9783,112800.0
2014-10-09 11:05:00,26.98,26.99,26.95,26.96,82800.0,21.9783,21.9864,21.9538,21.962,82800.0
2014-10-09 11:10:00,26.95,27.0,26.95,26.98,51600.0,21.9538,21.9946,21.9538,21.9783,51600.0
2014-10-09 11:15:00,26.98,26.99,26.95,26.95,50800.0,21.9783,21.9864,21.9538,21.9538,50800.0
2014-10-09 11:20:00,26.96,26.98,26.93,26.94,79800.0,21.962,21.9783,21.9375,21.9457,79800.0
2014-10-09 11:25:00,26.94,26.96,26.92,26.92,56400.0,21.9457,21.962,21.9294,21.9294,56400.0
2014-10-09 11:30:00,26.93,26.93,26.89,26.89,72200.0,21.9375,21.9375,21.9049,21.9049,72200.0
2014-10-09 11:35:00,26.89,26.9,26.85,26.85,82600.0,21.9049,21.9131,21.8724,21.8724,82600.0
2014-10-09 11:40:00,26.85,26.86,26.8,26.8,40400.0,21.8724,21.8805,21.8316,21.8316,40400.0
2014-10-09 11:45:00,26.8,26.82,26.78,26.78,41200.0,21.8316,21.8479,21.8153,21.8153,41200.0
2014-10-09 11:50:00,26.78,26.78,26.73,26.75,129800.0,21.8153,21.8153,21.7746,21.7909,129800.0
2014-10-09 11:55:00,26.75,26.75,26.69,26.74,49400.0,21.7909,21.7909,21.742,21.7828,49400.0
2014-10-09 12:00:00,26.74,26.76,26.72,26.76,28000.0,21.7828,21.799,21.7665,21.799,28000.0
2014-10-09 12:05:00,26.77,26.78,26.74,26.74,33600.0,21.8072,21.8153,21.7828,21.7828,33600.0
2014-10-09 12:10:00,26.75,26.78,26.74,26.75,33800.0,21.7909,21.8153,21.7828,21.7909,33800.0
2014-10-09 12:15:00,26.75,26.78,26.71,26.75,68800.0,21.7909,21.8153,21.7583,21.7909,68800.0
2014-10-09 12:20:00,26.75,26.81,26.75,26.79,140800.0,21.7909,21.8398,21.7909,21.8235,140800.0
2014-10-09 12:25:00,26.8,26.81,26.73,26.75,130200.0,21.8316,21.8398,21.7746,21.7909,130200.0
2014-10-09 12:30:00,26.75,26.77,26.71,26.73,74600.0,21.7909,21.8072,21.7583,21.7746,74600.0
2014-10-09 12:35:00,26.74,26.77,26.73,26.73,79800.0,21.7828,21.8072,21.7746,21.7746,79800.0
2014-10-09 12:40:00,26.73,26.75,26.71,26.73,28800.0,21.7746,21.7909,21.7583,21.7746,28800.0
2014-10-09 12:45:00,26.73,26.75,26.7,26.72,53200.0,21.7746,21.7909,21.7502,21.7665,53200.0
2014-10-09 12:50:00,26.72,26.73,26.68,26.7,55400.0,21.7665,21.7746,21.7339,21.7502,55400.0
2014-10-09 12:55:00,26.69,26.69,26.66,26.68,106600.0,21.742,21.742,21.7176,21.7339,106600.0
2014-10-09 13:00:00,26.68,26.68,26.64,26.64,62200.0,21.7339,21.7339,21.7013,21.7013,62200.0
2014-10-09 13:05:00,26.65,26.66,26.58,26.59,76800.0,21.7094,21.7176,21.6524,21.6606,76800.0
2014-10-09 13:10:00,26.6,26.64,26.56,26.63,103200.0,21.6687,21.7013,21.6361,21.6931,103200.0
2014-10-09 13:15:00,26.63,26.69,26.63,26.67,62200.0,21.6931,21.742,21.6931,21.7257,62200.0
2014-10-09 13:20:00,26.67,26.72,26.63,26.68,183000.0,21.7257,21.7665,21.6931,21.7339,183000.0
2014-10-09 13:25:00,26.68,26.71,26.68,26.7,68200.0,21.7339,21.7583,21.7339,21.7502,68200.0
2014-10-09 13:30:00,26.7,26.7,26.68,26.7,78600.0,21.7502,21.7502,21.7339,21.7502,78600.0
2014-10-09 13:35:00,26.7,26.77,26.7,26.74,196600.0,21.7502,21.8072,21.7502,21.7828,196600.0
2014-10-09 13:40:00,26.74,26.74,26.72,26.73,54800.0,21.7828,21.7828,21.7665,21.7746,54800.0
2014-10-09 13:45:00,26.72,26.74,26.7,26.72,34000.0,21.7665,21.7828,21.7502,21.7665,34000.0
2014-10-09 13:50:00,26.72,26.74,26.68,26.72,70600.0,21.7665,21.7828,21.7339,21.7665,70600.0
2014-10-09 13:55:00,26.72,26.75,26.71,26.72,123000.0,21.7665,21.7909,21.7583,21.7665,123000.0
2014-10-09 14:00:00,26.72,26.72,26.68,26.7,53800.0,21.7665,21.7665,21.7339,21.7502,53800.0
2014-10-09 14:05:00,26.69,26.72,26.68,26.72,57400.0,21.742,21.7665,21.7339,21.7665,57400.0
2014-10-09 14:10:00,26.72,26.73,26.69,26.7,69000.0,21.7665,21.7746,21.742,21.7502,69000.0
2014-10-09 14:15:00,26.7,26.74,26.68,26.71,67600.0,21.7502,21.7828,21.7339,21.7583,67600.0
2014-10-09 14:20:00,26.71,26.72,26.69,26.71,43000.0,21.7583,21.7665,21.742,21.7583,43000.0
2014-10-09 14:25:00,26.71,26.74,26.68,26.69,57400.0,21.7583,21.7828,21.7339,21.742,57400.0
2014-10-09 14:30:00,26.68,26.71,26.67,26.67,199800.0,21.7339,21.7583,21.7257,21.7257,199800.0
2014-10-09 14:35:00,26.67,26.7,26.67,26.68,161000.0,21.7257,21.7502,21.7257,21.7339,161000.0
2014-10-09 14:40:00,26.68,26.68,26.65,26.67,137000.0,21.7339,21.7339,21.7094,21.7257,137000.0
2014-10-09 14:45:00,26.67,26.69,26.63,26.64,141800.0,21.7257,21.742,21.6931,21.7013,141800.0
2014-10-09 14:50:00,26.64,26.68,26.63,26.65,103200.0,21.7013,21.7339,21.6931,21.7094,103200.0
2014-10-09 14:55:00,26.64,26.67,26.63,26.66,120000.0,21.7013,21.7257,21.6931,21.7176,120000.0
2014-10-09 15:00:00,26.66,26.68,26.64,26.68,124600.0,21.7176,21.7339,21.7013,21.7339,124600.0
2014-10-09 15:05:00,26.68,26.68,26.65,26.65,154600.0,21.7339,21.7339,21.7094,21.7094,154600.0
2014-10-09 15:10:00,26.65,26.7,26.65,26.7,253200.0,21.7094,21.7502,21.7094,21.7502,253200.0
2014-10-09 15:15:00,26.7,26.71,26.67,26.7,74800.0,21.7502,21.7583,21.7257,21.7502,74800.0
2014-10-09 15:20:00,26.7,26.72,26.67,26.71,164000.0,21.7502,21.7665,21.7257,21.7583,164000.0
2014-10-09 15:25:00,26.71,26.73,26.69,26.71,140200.0,21.7583,21.7746,21.742,21.7583,140200.0
2014-10-09 15:30:00,26.71,26.75,26.71,26.72,94000.0,21.7583,21.7909,21.7583,21.7665,94000.0
2014-10-09 15:35:00,26.73,26.73,26.68,26.69,203800.0,21.7746,21.7746,21.7339,21.742,203800.0
2014-10-09 15:40:00,26.7,26.71,26.67,26.68,215200.0,21.7502,21.7583,21.7257,21.7339,215200.0
2014-10-09 15:45:00,26.68,26.68,26.67,26.68,273800.0,21.7339,21.7339,21.7257,21.7339,273800.0
2014-10-09 15:50:00,26.68,26.7,26.68,26.68,329600.0,21.7339,21.7502,21.7339,21.7339,329600.0
2014-10-09 15:55:00,26.67,26.68,26.64,26.64,565400.0,21.7257,21.7339,21.7013,21.7013,565400.0
2014-10-10 09:30:00,26.75,26.84,26.73,26.82,225600.0,21.7909,21.8642,21.7746,21.8479,225600.0
2014-10-10 09:35:00,26.84,26.91,26.79,26.88,81000.0,21.8642,21.9212,21.8235,21.8968,81000.0
2014-10-10 09:40:00,26.88,26.93,26.86,26.92,110400.0,21.8968,21.9375,21.8805,21.9294,110400.0
2014-10-10 09:45:00,26.92,26.95,26.89,26.93,94800.0,21.9294,21.9538,21.9049,21.9375,94800.0
2014-10-10 09:50:00,26.93,26.96,26.87,26.87,164400.0,21.9375,21.962,21.8887,21.8887,164400.0
2014-10-10 09:55:00,26.86,26.88,26.85,26.87,68600.0,21.8805,21.8968,21.8724,21.8887,68600.0
2014-10-10 10:00:00,26.86,26.93,26.86,26.9,105800.0,21.8805,21.9375,21.8805,21.9131,105800.0
2014-10-10 10:05:00,26.9,26.91,26.89,26.9,128000.0,21.9131,21.9212,21.9049,21.9131,128000.0
2014-10-10 10:10:00,26.9,26.95,26.9,26.94,249000.0,21.9131,21.9538,21.9131,21.9457,249000.0
2014-10-10 10:15:00,26.93,26.95,26.9,26.95,96000.0,21.9375,21.9538,21.9131,21.9538,96000.0
2014-10-10 10:20:00,26.95,26.96,26.9,26.9,40000.0,21.9538,21.962,21.9131,21.9131,40000.0
2014-10-10 10:25:00,26.9,26.98,26.9,26.94,87400.0,21.9131,21.9783,21.9131,21.9457,87400.0
2014-10-10 10:30:00,26.94,26.94,26.89,26.91,114200.0,21.9457,21.9457,21.9049,21.9212,114200.0
2014-10-10 10:35:00,26.91,26.96,26.89,26.92,88600.0,21.9212,21.962,21.9049,21.9294,88600.0
2014-10-10 10:40:00,26.92,26.95,26.91,26.95,88000.0,21.9294,21.9538,21.9212,21.9538,88000.0
2014-10-10 10:45:00,26.95,26.99,26.91,26.95,62800.0,21.9538,21.9864,21.9212,21.9538,62800.0
2014-10-10 10:50:00,26.96,27.0,26.94,26.94,75000.0,21.962,21.9946,21.9457,21.9457,75000.0
2014-10-10 10:55:00,26.94,26.97,26.92,26.93,46800.0,21.9457,21.9701,21.9294,21.9375,46800.0
2014-10-10 11:00:00,26.93,26.97,26.91,26.93,65800.0,21.9375,21.9701,21.9212,21.9375,65800.0
2014-10-10 11:05:00,26.93,26.98,26.91,26.96,94800.0,21.9375,21.9783,21.9212,21.962,94800.0
2014-10-10 11:10:00,26.96,26.96,26.92,26.93,38800.0,21.962,21.962,21.9294,21.9375,38800.0
2014-10-10 11:15:00,26.93,26.95,26.9,26.91,133600.0,21.9375,21.9538,21.9131,21.9212,133600.0
2014-10-10 11:20:00,26.91,26.93,26.86,26.86,67600.0,21.9212,21.9375,21.8805,21.8805,67600.0
2014-10-10 11:25:00,26.87,26.9,26.85,26.89,44600.0,21.8887,21.9131,21.8724,21.9049,44600.0
2014-10-10 11:30:00,26.89,26.91,26.88,26.9,71200.0,21.9049,21.9212,21.8968,21.9131,71200.0
2014-10-10 11:35:00,26.9,26.93,26.9,26.91,64800.0,21.9131,21.9375,21.9131,21.9212,64800.0
2014-10-10 11:40:00,26.91,26.93,26.88,26.92,62400.0,21.9212,21.9375,21.8968,21.9294,62400.0
2014-10-10 11:45:00,26.93,26.93,26.91,26.93,160600.0,21.9375,21.9375,21.9212,21.9375,160600.0
2014-10-10 11:50:00,26.93,26.95,26.92,26.94,35800.0,21.9375,21.9538,21.9294,21.9457,35800.0
2014-10-10 11:55:00,26.93,26.93,26.92,26.93,26800.0,21.9375,21.9375,21.9294,21.9375,26800.0
2014-10-10 12:00:00,26.93,27.0,26.93,27.0,186000.0,21.9375,21.9946,21.9375,21.9946,186000.0
2014-10-10 12:05:00,27.0,27.02,26.97,27.0,106600.0,21.9946,22.0108,21.9701,21.9946,106600.0
2014-10-10 12:10:00,27.0,27.05,27.0,27.05,58600.0,21.9946,22.0353,21.9946,22.0353,58600.0
2014-10-10 12:15:00,27.04,27.06,27.0,27.01,39600.0,22.0271,22.0434,21.9946,22.0027,39600.0
2014-10-10 12:20:00,27.0,27.02,26.99,27.0,49200.0,21.9946,22.0108,21.9864,21.9946,49200.0
2014-10-10 12:25:00,27.0,27.04,27.0,27.02,32400.0,21.9946,22.0271,21.9946,22.0108,32400.0
2014-10-10 12:30:00,27.02,27.08,27.02,27.08,91200.0,22.0108,22.0597,22.0108,22.0597,91200.0
2014-10-10 12:35:00,27.09,27.09,27.07,27.08,108200.0,22.0679,22.0679,22.0516,22.0597,108200.0
2014-10-10 12:40:00,27.08,27.09,27.07,27.08,48800.0,22.0597,22.0679,22.0516,22.0597,48800.0
2014-10-10 12:45:00,27.08,27.1,27.07,27.09,51000.0,22.0597,22.076,22.0516,22.0679,51000.0
2014-10-10 12:50:00,27.09,27.11,27.06,27.09,63800.0,22.0679,22.0842,22.0434,22.0679,63800.0
2014-10-10 12:55:00,27.09,27.09,27.05,27.05,101400.0,22.0679,22.0679,22.0353,22.0353,101400.0
2014-10-10 13:00:00,27.05,27.09,27.05,27.09,73600.0,22.0353,22.0679,22.0353,22.0679,73600.0
2014-10-10 13:05:00,27.08,27.09,27.06,27.08,77800.0,22.0597,22.0679,22.0434,22.0597,77800.0
2014-10-10 13:10:00,27.08,27.08,27.06,27.07,84000.0,22.0597,22.0597,22.0434,22.0516,84000.0
2014-10-10 13:15:00,27.07,27.08,27.07,27.08,28800.0,22.0516,22.0597,22.0516,22.0597,28800.0
2014-10-10 13:20:00,27.08,27.09,27.08,27.09,112200.0,22.0597,22.0679,22.0597,22.0679,112200.0
2014-10-10 13:25:00,27.09,27.1,27.07,27.08,102400.0,22.0679,22.076,22.0516,22.0597,102400.0
2014-10-10 13:30:00,27.08,27.1,27.07,27.08,45600.0,22.0597,22.076,22.0516,22.0597,45600.0
2014-10-10 13:35:00,27.08,27.13,27.08,27.13,141000.0,22.0597,22.1005,22.0597,22.1005,141000.0
2014-10-10 13:40:00,27.13,27.19,27.12,27.18,82800.0,22.1005,22.1493,22.0923,22.1412,82800.0
2014-10-10 13:45:00,27.18,27.18,27.13,27.16,40000.0,22.1412,22.1412,22.1005,22.1249,40000.0
2014-10-10 13:50:00,27.16,27.16,27.13,27.14,40000.0,22.1249,22.1249,22.1005,22.1086,40000.0
2014-10-10 13:55:00,27.14,27.19,27.14,27.16,113600.0,22.1086,22.1493,22.1086,22.1249,113600.0
2014-10-10 14:00:00,27.16,27.17,27.11,27.12,48800.0,22.1249,22.133,22.0842,22.0923,48800.0
2014-10-10 14:05:00,27.12,27.13,27.1,27.11,62800.0,22.0923,22.1005,22.076,22.0842,62800.0
2014-10-10 14:10:00,27.11,27.15,27.11,27.11,74200.0,22.0842,22.1167,22.0842,22.0842,74200.0
2014-10-10 14:15:00,27.12,27.14,27.11,27.11,83200.0,22.0923,22.1086,22.0842,22.0842,83200.0
2014-10-10 14:20:00,27.12,27.14,27.11,27.13,66400.0,22.0923,22.1086,22.0842,22.1005,66400.0
2014-10-10 14:25:00,27.13,27.14,27.11,27.13,71400.0,22.1005,22.1086,22.0842,22.1005,71400.0
2014-10-10 14:30:00,27.13,27.14,27.11,27.11,52200.0,22.1005,22.1086,22.0842,22.0842,52200.0
2014-10-10 14:35:00,27.11,27.11,27.11,27.11,88000.0,22.0842,22.0842,22.0842,22.0842,88000.0
2014-10-10 14:40:00,27.11,27.13,27.11,27.13,171200.0,22.0842,22.1005,22.0842,22.1005,171200.0
2014-10-10 14:45:00,27.13,27.13,27.11,27.11,158400.0,22.1005,22.1005,22.0842,22.0842,158400.0
2014-10-10 14:50:00,27.11,27.11,27.11,27.11,115400.0,22.0842,22.0842,22.0842,22.0842,115400.0
2014-10-10 14:55:00,27.11,27.12,27.11,27.11,105200.0,22.0842,22.0923,22.0842,22.0842,105200.0
2014-10-10 15:00:00,27.11,27.11,27.1,27.11,122800.0,22.0842,22.0842,22.076,22.0842,122800.0
2014-10-10 15:05:00,27.11,27.11,27.1,27.1,217800.0,22.0842,22.0842,22.076,22.076,217800.0
2014-10-10 15:10:00,27.1,27.12,27.09,27.1,121000.0,22.076,22.0923,22.0679,22.076,121000.0
2014-10-10 15:15:00,27.09,27.09,27.03,27.04,126800.0,22.0679,22.0679,22.019,22.0271,126800.0
2014-10-10 15:20:00,27.04,27.08,27.04,27.06,118000.0,22.0271,22.0597,22.0271,22.0434,118000.0
2014-10-10 15:25:00,27.07,27.07,27.04,27.06,99400.0,22.0516,22.0516,22.0271,22.0434,99400.0
2014-10-10 15:30:00,27.06,27.07,27.03,27.03,151600.0,22.0434,22.0516,22.019,22.019,151600.0
2014-10-10 15:35:00,27.03,27.06,27.03,27.03,208400.0,22.019,22.0434,22.019,22.019,208400.0
2014-10-10 15:40:00,27.04,27.04,27.01,27.04,143000.0,22.0271,22.0271,22.0027,22.0271,143000.0
2014-10-10 15:45:00,27.04,27.04,26.99,26.99,236600.0,22.0271,22.0271,21.9864,21.9864,236600.0
2014-10-10 15:50:00,27.0,27.0,26.98,26.99,636000.0,21.9946,21.9946,21.9783,21.9864,636000.0
2014-10-10 15:55:00,26.99,27.0,26.96,26.97,926000.0,21.9864,21.9946,21.962,21.9701,926000.0
2014-10-13 09:30:00,26.98,26.98,26.84,26.86,217800.0,21.9783,21.9783,21.8642,21.8805,217800.0
2014-10-13 09:35:00,26.85,26.97,26.85,26.97,227000.0,21.8724,21.9701,21.8724,21.9701,227000.0
2014-10-13 09:40:00,26.97,27.0,26.96,26.96,128200.0,21.9701,21.9946,21.962,21.962,128200.0
2014-10-13 09:45:00,26.96,27.0,26.96,26.99,178400.0,21.962,21.9946,21.962,21.9864,178400.0
2014-10-13 09:50:00,27.0,27.04,26.99,27.01,159600.0,21.9946,22.0271,21.9864,22.0027,159600.0
2014-10-13 09:55:00,27.01,27.02,26.98,27.0,342200.0,22.0027,22.0108,21.9783,21.9946,342200.0
2014-10-13 10:00:00,27.01,27.01,26.98,26.99,252400.0,22.0027,22.0027,21.9783,21.9864,252400.0
2014-10-13 10:05:00,26.99,27.0,26.97,26.97,263200.0,21.9864,21.9946,21.9701,21.9701,263200.0
2014-10-13 10:10:00,26.97,26.98,26.95,26.97,162800.0,21.9701,21.9783,21.9538,21.9701,162800.0
2014-10-13 10:15:00,26.96,26.97,26.93,26.94,113000.0,21.962,21.9701,21.9375,21.9457,113000.0
2014-10-13 10:20:00,26.94,26.95,26.93,26.93,97000.0,21.9457,21.9538,21.9375,21.9375,97000.0
2014-10-13 10:25:00,26.93,26.93,26.9,26.93,88800.0,21.9375,21.9375,21.9131,21.9375,88800.0
2014-10-13 10:30:00,26.92,26.95,26.92,26.94,109200.0,21.9294,21.9538,21.9294,21.9457,109200.0
2014-10-13 10:35:00,26.94,26.95,26.93,26.94,111800.0,21.9457,21.9538,21.9375,21.9457,111800.0
2014-10-13 10:40:00,26.93,26.93,26.9,26.9,219600.0,21.9375,21.9375,21.9131,21.9131,219600.0
2014-10-13 10:45:00,26.9,26.91,26.88,26.91,129000.0,21.9131,21.9212,21.8968,21.9212,129000.0
2014-10-13 10:50:00,26.91,26.91,26.87,26.91,121000.0,21.9212,21.9212,21.8887,21.9212,121000.0
2014-10-13 10:55:00,26.91,26.91,26.86,26.86,93200.0,21.9212,21.9212,21.8805,21.8805,93200.0
2014-10-13 11:00:00,26.86,26.94,26.86,26.93,180600.0,21.8805,21.9457,21.8805,21.9375,180600.0
2014-10-13 11:05:00,26.93,26.94,26.9,26.9,59600.0,21.9375,21.9457,21.9131,21.9131,59600.0
2014-10-13 11:10:00,26.9,26.93,26.9,26.92,83600.0,21.9131,21.9375,21.9131,21.9294,83600.0
2014-10-13 11:15:00,26.92,26.93,26.9,26.92,88800.0,21.9294,21.9375,21.9131,21.9294,88800.0
2014-10-13 11:20:00,26.92,26.93,26.91,26.93,59800.0,21.9294,21.9375,21.9212,21.9375,59800.0
2014-10-13 11:25:00,26.93,26.93,26.91,26.91,73800.0,21.9375,21.9375,21.9212,21.9212,73800.0
2014-10-13 11:30:00,26.92,26.93,26.91,26.93,129800.0,21.9294,21.9375,21.9212,21.9375,129800.0
2014-10-13 11:35:00,26.92,26.93,26.91,26.92,85400.0,21.9294,21.9375,21.9212,21.9294,85400.0
2014-10-13 11:40:00,26.92,26.93,26.9,26.91,52600.0,21.9294,21.9375,21.9131,21.9212,52600.0
2014-10-13 11:45:00,26.91,26.93,26.91,26.93,83400.0,21.9212,21.9375,21.9212,21.9375,83400.0
2014-10-13 11:50:00,26.93,26.95,26.92,26.92,42200.0,21.9375,21.9538,21.9294,21.9294,42200.0
2014-10-13 11:55:00,26.92,26.93,26.9,26.9,51400.0,21.9294,21.9375,21.9131,21.9131,51400.0
2014-10-13 12:00:00,26.9,26.93,26.9,26.92,68600.0,21.9131,21.9375,21.9131,21.9294,68600.0
2014-10-13 12:05:00,26.92,26.93,26.9,26.92,137600.0,21.9294,21.9375,21.9131,21.9294,137600.0
2014-10-13 12:10:00,26.92,26.93,26.9,26.92,64800.0,21.9294,21.9375,21.9131,21.9294,64800.0
2014-10-13 12:15:00,26.92,26.93,26.91,26.92,96200.0,21.9294,21.9375,21.9212,21.9294,96200.0
2014-10-13 12:20:00,26.92,26.94,26.92,26.94,30200.0,21.9294,21.9457,21.9294,21.9457,30200.0
2014-10-13 12:25:00,26.94,26.98,26.94,26.98,84600.0,21.9457,21.9783,21.9457,21.9783,84600.0
2014-10-13 12:30:00,26.98,27.0,26.94,26.96,47400.0,21.9783,21.9946,21.9457,21.962,47400.0
2014-10-13 12:35:00,26.95,26.97,26.95,26.95,158600.0,21.9538,21.9701,21.9538,21.9538,158600.0
2014-10-13 12:40:00,26.95,26.99,26.93,26.96,84400.0,21.9538,21.9864,21.9375,21.962,84400.0
2014-10-13 12:45:00,26.96,26.97,26.93,26.94,43600.0,21.962,21.9701,21.9375,21.9457,43600.0
2014-10-13 12:50:00,26.94,26.94,26.92,26.93,37800.0,21.9457,21.9457,21.9294,21.9375,37800.0
2014-10-13 12:55:00,26.92,26.93,26.91,26.91,69200.0,21.9294,21.9375,21.9212,21.9212,69200.0
2014-10-13 13:00:00,26.91,26.93,26.91,26.92,28200.0,21.9212,21.9375,21.9212,21.9294,28200.0
2014-10-13 13:05:00,26.92,26.92,26.89,26.9,39400.0,21.9294,21.9294,21.9049,21.9131,39400.0
2014-10-13 13:10:00,26.9,26.9,26.86,26.88,101800.0,21.9131,21.9131,21.8805,21.8968,101800.0
2014-10-13 13:15:00,26.88,26.89,26.86,26.89,101800.0,21.8968,21.9049,21.8805,21.9049,101800.0
2014-10-13 13:20:00,26.89,26.9,26.86,26.88,79000.0,21.9049,21.9131,21.8805,21.8968,79000.0
2014-10-13 13:25:00,26.88,26.9,26.88,26.88,154800.0,21.8968,21.9131,21.8968,21.8968,154800.0
2014-10-13 13:30:00,26.88,26.88,26.86,26.87,103600.0,21.8968,21.8968,21.8805,21.8887,103600.0
2014-10-13 13:35:00,26.88,26.89,26.86,26.87,64400.0,21.8968,21.9049,21.8805,21.8887,64400.0
2014-10-13 13:40:00,26.88,26.88,26.82,26.82,157400.0,21.8968,21.8968,21.8479,21.8479,157400.0
2014-10-13 13:45:00,26.81,26.82,26.75,26.78,80200.0,21.8398,21.8479,21.7909,21.8153,80200.0
2014-10-13 13:50:00,26.78,26.78,26.74,26.75,157400.0,21.8153,21.8153,21.7828,21.7909,157400.0
2014-10-13 13:55:00,26.75,26.77,26.74,26.77,125400.0,21.7909,21.8072,21.7828,21.8072,125400.0
2014-10-13 14:00:00,26.77,26.77,26.73,26.74,100800.0,21.8072,21.8072,21.7746,21.7828,100800.0
2014-10-13 14:05:00,26.74,26.76,26.74,26.74,72400.0,21.7828,21.799,21.7828,21.7828,72400.0
2014-10-13 14:10:00,26.75,26.76,26.72,26.72,49400.0,21.7909,21.799,21.7665,21.7665,49400.0
2014-10-13 14:15:00,26.73,26.73,26.67,26.68,124200.0,21.7746,21.7746,21.7257,21.7339,124200.0
2014-10-13 14:20:00,26.68,26.73,26.67,26.72,183600.0,21.7339,21.7746,21.7257,21.7665,183600.0
2014-10-13 14:25:00,26.71,26.72,26.69,26.71,72800.0,21.7583,21.7665,21.742,21.7583,72800.0
2014-10-13 14:30:00,26.71,26.71,26.67,26.68,55200.0,21.7583,21.7583,21.7257,21.7339,55200.0
2014-10-13 14:35:00,26.68,26.71,26.68,26.71,123200.0,21.7339,21.7583,21.7339,21.7583,123200.0
2014-10-13 14:40:00,26.71,26.71,26.68,26.7,103400.0,21.7583,21.7583,21.7339,21.7502,103400.0
2014-10-13 14:45:00,26.7,26.7,26.68,26.68,47400.0,21.7502,21.7502,21.7339,21.7339,47400.0
2014-10-13 14:50:00,26.68,26.7,26.68,26.68,102400.0,21.7339,21.7502,21.7339,21.7339,102400.0
2014-10-13 14:55:00,26.68,26.68,26.67,26.67,63600.0,21.7339,21.7339,21.7257,21.7257,63600.0
2014-10-13 15:00:00,26.67,26.68,26.64,26.64,81800.0,21.7257,21.7339,21.7013,21.7013,81800.0
2014-10-13 15:05:00,26.64,26.65,26.61,26.63,183000.0,21.7013,21.7094,21.6769,21.6931,183000.0
2014-10-13 15:10:00,26.63,26.63,26.62,26.62,52000.0,21.6931,21.6931,21.685,21.685,52000.0
2014-10-13 15:15:00,26.62,26.63,26.61,26.62,147400.0,21.685,21.6931,21.6769,21.685,147400.0
2014-10-13 15:20:00,26.63,26.63,26.61,26.63,180000.0,21.6931,21.6931,21.6769,21.6931,180000.0
2014-10-13 15:25:00,26.63,26.65,26.61,26.62,112600.0,21.6931,21.7094,21.6769,21.685,112600.0
2014-10-13 15:30:00,26.62,26.62,26.48,26.53,268800.0,21.685,21.685,21.571,21.6117,268800.0
2014-10-13 15:35:00,26.53,26.55,26.51,26.53,298800.0,21.6117,21.628,21.5954,21.6117,298800.0
2014-10-13 15:40:00,26.53,26.56,26.48,26.49,327600.0,21.6117,21.6361,21.571,21.5791,327600.0
2014-10-13 15:45:00,26.49,26.49,26.46,26.47,388400.0,21.5791,21.5791,21.5547,21.5628,388400.0
2014-10-13 15:50:00,26.47,26.48,26.42,26.45,510000.0,21.5628,21.571,21.5221,21.5465,510000.0
2014-10-13 15:55:00,26.45,26.49,26.45,26.46,894400.0,21.5465,21.5791,21.5465,21.5547,894400.0
2014-10-14 09:30:00,26.59,26.71,26.53,26.55,226600.0,21.6606,21.7583,21.6117,21.628,226600.0
2014-10-14 09:35:00,26.57,26.59,26.56,26.57,54000.0,21.6443,21.6606,21.6361,21.6443,54000.0
2014-10-14 09:40:00,26.57,26.6,26.57,26.58,157800.0,21.6443,21.6687,21.6443,21.6524,157800.0
2014-10-14 09:45:00,26.58,26.65,26.58,26.58,92400.0,21.6524,21.7094,21.6524,21.6524,92400.0
2014-10-14 09:50:00,26.58,26.59,26.54,26.58,169800.0,21.6524,21.6606,21.6198,21.6524,169800.0
2014-10-14 09:55:00,26.58,26.61,26.57,26.6,143400.0,21.6524,21.6769,21.6443,21.6687,143400.0
2014-10-14 10:00:00,26.59,26.6,26.57,26.58,133800.0,21.6606,21.6687,21.6443,21.6524,133800.0
2014-10-14 10:05:00,26.58,26.61,26.57,26.6,118000.0,21.6524,21.6769,21.6443,21.6687,118000.0
2014-10-14 10:10:00,26.6,26.6,26.57,26.59,51800.0,21.6687,21.6687,21.6443,21.6606,51800.0
2014-10-14 10:15:00,26.6,26.61,26.57,26.58,109200.0,21.6687,21.6769,21.6443,21.6524,109200.0
2014-10-14 10:20:00,26.58,26.6,26.57,26.58,92800.0,21.6524,21.6687,21.6443,21.6524,92800.0
2014-10-14 10:25:00,26.58,26.6,26.57,26.59,74000.0,21.6524,21.6687,21.6443,21.6606,74000.0
2014-10-14 10:30:00,26.6,26.61,26.58,26.58,98400.0,21.6687,21.6769,21.6524,21.6524,98400.0
2014-10-14 10:35:00,26.58,26.6,26.58,26.6,79400.0,21.6524,21.6687,21.6524,21.6687,79400.0
2014-10-14 10:40:00,26.6,26.61,26.58,26.6,97600.0,21.6687,21.6769,21.6524,21.6687,97600.0
2014-10-14 10:45:00,26.6,26.6,26.57,26.6,122600.0,21.6687,21.6687,21.6443,21.6687,122600.0
2014-10-14 10:50:00,26.6,26.61,26.58,26.59,104400.0,21.6687,21.6769,21.6524,21.6606,104400.0
2014-10-14 10:55:00,26.59,26.61,26.57,26.58,121200.0,21.6606,21.6769,21.6443,21.6524,121200.0
2014-10-14 11:00:00,26.59,26.6,26.58,26.6,77400.0,21.6606,21.6687,21.6524,21.6687,77400.0
2014-10-14 11:05:00,26.61,26.64,26.6,26.63,76200.0,21.6769,21.7013,21.6687,21.6931,76200.0
2014-10-14 11:10:00,26.63,26.64,26.61,26.61,117000.0,21.6931,21.7013,21.6769,21.6769,117000.0
2014-10-14 11:15:00,26.61,26.64,26.61,26.63,48000.0,21.6769,21.7013,21.6769,21.6931,48000.0
2014-10-14 11:20:00,26.63,26.63,26.6,26.61,36000.0,21.6931,21.6931,21.6687,21.6769,36000.0
2014-10-14 11:25:00,26.61,26.64,26.6,26.6,43000.0,21.6769,21.7013,21.6687,21.6687,43000.0
2014-10-14 11:30:00,26.6,26.64,26.59,26.6,52800.0,21.6687,21.7013,21.6606,21.6687,52800.0
2014-10-14 11:35:00,26.61,26.61,26.59,26.59,21600.0,21.6769,21.6769,21.6606,21.6606,21600.0
2014-10-14 11:40:00,26.59,26.61,26.59,26.61,50000.0,21.6606,21.6769,21.6606,21.6769,50000.0
2014-10-14 11:45:00,26.61,26.61,26.59,26.6,95600.0,21.6769,21.6769,21.6606,21.6687,95600.0
2014-10-14 11:50:00,26.6,26.61,26.59,26.6,68800.0,21.6687,21.6769,21.6606,21.6687,68800.0
2014-10-14 11:55:00,26.61,26.61,26.58,26.59,111800.0,21.6769,21.6769,21.6524,21.6606,111800.0
2014-10-14 12:00:00,26.6,26.61,26.59,26.6,80200.0,21.6687,21.6769,21.6606,21.6687,80200.0
2014-10-14 12:05:00,26.6,26.62,26.6,26.61,99200.0,21.6687,21.685,21.6687,21.6769,99200.0
2014-10-14 12:10:00,26.61,26.62,26.6,26.62,36000.0,21.6769,21.685,21.6687,21.685,36000.0
2014-10-14 12:15:00,26.62,26.63,26.6,26.61,143800.0,21.685,21.6931,21.6687,21.6769,143800.0
2014-10-14 12:20:00,26.61,26.63,26.61,26.62,48200.0,21.6769,21.6931,21.6769,21.685,48200.0
2014-10-14 12:25:00,26.62,26.65,26.61,26.64,52800.0,21.685,21.7094,21.6769,21.7013,52800.0
2014-10-14 12:30:00,26.64,26.65,26.61,26.62,87600.0,21.7013,21.7094,21.6769,21.685,87600.0
2014-10-14 12:35:00,26.62,26.63,26.61,26.62,59800.0,21.685,21.6931,21.6769,21.685,59800.0
2014-10-14 12:40:00,26.62,26.65,26.61,26.65,25200.0,21.685,21.7094,21.6769,21.7094,25200.0
2014-10-14 12:45:00,26.65,26.65,26.63,26.64,27000.0,21.7094,21.7094,21.6931,21.7013,27000.0
2014-10-14 12:50:00,26.64,26.65,26.63,26.64,31000.0,21.7013,21.7094,21.6931,21.7013,31000.0
2014-10-14 12:55:00,26.64,26.65,26.63,26.63,12800.0,21.7013,21.7094,21.6931,21.6931,12800.0
2014-10-14 13:00:00,26.63,26.63,26.61,26.63,18800.0,21.6931,21.6931,21.6769,21.6931,18800.0
2014-10-14 13:05:00,26.63,26.65,26.63,26.64,124400.0,21.6931,21.7094,21.6931,21.7013,124400.0
2014-10-14 13:10:00,26.64,26.65,26.64,26.65,34200.0,21.7013,21.7094,21.7013,21.7094,34200.0
2014-10-14 13:15:00,26.65,26.67,26.65,26.66,21400.0,21.7094,21.7257,21.7094,21.7176,21400.0
2014-10-14 13:20:00,26.66,26.66,26.64,26.65,31600.0,21.7176,21.7176,21.7013,21.7094,31600.0
2014-10-14 13:25:00,26.65,26.66,26.64,26.64,12000.0,21.7094,21.7176,21.7013,21.7013,12000.0
2014-10-14 13:30:00,26.64,26.65,26.63,26.65,45200.0,21.7013,21.7094,21.6931,21.7094,45200.0
2014-10-14 13:35:00,26.64,26.65,26.61,26.63,24400.0,21.7013,21.7094,21.6769,21.6931,24400.0
2014-10-14 13:40:00,26.63,26.65,26.63,26.64,34600.0,21.6931,21.7094,21.6931,21.7013,34600.0
2014-10-14 13:45:00,26.64,26.65,26.61,26.64,31200.0,21.7013,21.7094,21.6769,21.7013,31200.0
2014-10-14 13:50:00,26.64,26.65,26.62,26.64,61200.0,21.7013,21.7094,21.685,21.7013,61200.0
2014-10-14 13:55:00,26.64,26.7,26.64,26.69,91400.0,21.7013,21.7502,21.7013,21.742,91400.0
2014-10-14 14:00:00,26.68,26.7,26.67,26.68,51400.0,21.7339,21.7502,21.7257,21.7339,51400.0
2014-10-14 14:05:00,26.68,26.69,26.67,26.69,75600.0,21.7339,21.742,21.7257,21.742,75600.0
2014-10-14 14:10:00,26.69,26.74,26.69,26.73,45800.0,21.742,21.7828,21.742,21.7746,45800.0
2014-10-14 14:15:00,26.73,26.73,26.7,26.72,31200.0,21.7746,21.7746,21.7502,21.7665,31200.0
2014-10-14 14:20:00,26.72,26.73,26.62,26.63,57000.0,21.7665,21.7746,21.685,21.6931,57000.0
2014-10-14 14:25:00,26.63,26.65,26.62,26.65,28400.0,21.6931,21.7094,21.685,21.7094,28400.0
2014-10-14 14:30:00,26.65,26.7,26.65,26.67,118000.0,21.7094,21.7502,21.7094,21.7257,118000.0
2014-10-14 14:35:00,26.67,26.67,26.64,26.64,136800.0,21.7257,21.7257,21.7013,21.7013,136800.0
2014-10-14 14:40:00,26.64,26.67,26.64,26.67,60400.0,21.7013,21.7257,21.7013,21.7257,60400.0
2014-10-14 14:45:00,26.67,26.68,26.67,26.67,79600.0,21.7257,21.7339,21.7257,21.7257,79600.0
2014-10-14 14:50:00,26.67,26.67,26.63,26.64,90600.0,21.7257,21.7257,21.6931,21.7013,90600.0
2014-10-14 14:55:00,26.65,26.66,26.64,26.66,38800.0,21.7094,21.7176,21.7013,21.7176,38800.0
2014-10-14 15:00:00,26.67,26.68,26.61,26.63,65800.0,21.7257,21.7339,21.6769,21.6931,65800.0
2014-10-14 15:05:00,26.62,26.62,26.58,26.61,49600.0,21.685,21.685,21.6524,21.6769,49600.0
2014-10-14 15:10:00,26.61,26.61,26.59,26.6,134200.0,21.6769,21.6769,21.6606,21.6687,134200.0
2014-10-14 15:15:00,26.61,26.62,26.59,26.61,163600.0,21.6769,21.685,21.6606,21.6769,163600.0
2014-10-14 15:20:00,26.61,26.61,26.57,26.6,237000.0,21.6769,21.6769,21.6443,21.6687,237000.0
2014-10-14 15:25:00,26.61,26.64,26.6,26.64,184000.0,21.6769,21.7013,21.6687,21.7013,184000.0
2014-10-14 15:30:00,26.64,26.67,26.64,26.66,177800.0,21.7013,21.7257,21.7013,21.7176,177800.0
2014-10-14 15:35:00,26.66,26.71,26.65,26.71,144800.0,21.7176,21.7583,21.7094,21.7583,144800.0
2014-10-14 15:40:00,26.7,26.73,26.7,26.71,114600.0,21.7502,21.7746,21.7502,21.7583,114600.0
2014-10-14 15:45:00,26.72,26.73,26.69,26.71,176400.0,21.7665,21.7746,21.742,21.7583,176400.0
2014-10-14 15:50:00,26.72,26.74,26.69,26.69,181400.0,21.7665,21.7828,21.742,21.742,181400.0
2014-10-14 15:55:00,26.69,26.72,26.65,26.71,553800.0,21.742,21.7665,21.7094,21.7583,553800.0
2014-10-15 09:30:00,26.32,26.41,26.28,26.41,577600.0,21.4406,21.5139,21.408,21.5139,577600.0
2014-10-15 09:35:00,26.41,26.42,26.27,26.27,153000.0,21.5139,21.5221,21.3999,21.3999,153000.0
2014-10-15 09:40:00,26.27,26.43,26.27,26.39,113600.0,21.3999,21.5302,21.3999,21.4976,113600.0
2014-10-15 09:45:00,26.38,26.38,26.27,26.28,94000.0,21.4895,21.4895,21.3999,21.408,94000.0
2014-10-15 09:50:00,26.29,26.35,26.27,26.35,133600.0,21.4162,21.4651,21.3999,21.4651,133600.0
2014-10-15 09:55:00,26.35,26.36,26.3,26.31,73800.0,21.4651,21.4732,21.4243,21.4325,73800.0
2014-10-15 10:00:00,26.29,26.38,26.29,26.31,275200.0,21.4162,21.4895,21.4162,21.4325,275200.0
2014-10-15 10:05:00,26.31,26.36,26.29,26.32,160400.0,21.4325,21.4732,21.4162,21.4406,160400.0
2014-10-15 10:10:00,26.33,26.36,26.3,26.32,75400.0,21.4488,21.4732,21.4243,21.4406,75400.0
2014-10-15 10:15:00,26.32,26.33,26.22,26.24,144800.0,21.4406,21.4488,21.3592,21.3755,144800.0
2014-10-15 10:20:00,26.24,26.27,26.21,26.24,87200.0,21.3755,21.3999,21.351,21.3755,87200.0
2014-10-15 10:25:00,26.25,26.3,26.22,26.28,122600.0,21.3836,21.4243,21.3592,21.408,122600.0
2014-10-15 10:30:00,26.28,26.29,26.22,26.22,57200.0,21.408,21.4162,21.3592,21.3592,57200.0
2014-10-15 10:35:00,26.22,26.22,26.19,26.19,118400.0,21.3592,21.3592,21.3347,21.3347,118400.0
2014-10-15 10:40:00,26.2,26.2,26.08,26.1,243600.0,21.3429,21.3429,21.2451,21.2614,243600.0
2014-10-15 10:45:00,26.09,26.1,26.05,26.07,157400.0,21.2533,21.2614,21.2207,21.237,157400.0
2014-10-15 10:50:00,26.07,26.14,26.05,26.05,68400.0,21.237,21.294,21.2207,21.2207,68400.0
2014-10-15 10:55:00,26.05,26.1,26.04,26.05,91000.0,21.2207,21.2614,21.2125,21.2207,91000.0
2014-10-15 11:00:00,26.05,26.1,26.0,26.1,116800.0,21.2207,21.2614,21.1799,21.2614,116800.0
2014-10-15 11:05:00,26.1,26.16,26.1,26.15,56200.0,21.2614,21.3103,21.2614,21.3021,56200.0
2014-10-15 11:10:00,26.15,26.18,26.1,26.13,65400.0,21.3021,21.3266,21.2614,21.2858,65400.0
2014-10-15 11:15:00,26.13,26.13,26.09,26.09,90200.0,21.2858,21.2858,21.2533,21.2533,90200.0
2014-10-15 11:20:00,26.08,26.08,26.03,26.07,116600.0,21.2451,21.2451,21.2044,21.237,116600.0
2014-10-15 11:25:00,26.07,26.11,26.0,26.01,361000.0,21.237,21.2696,21.1799,21.1881,361000.0
2014-10-15 11:30:00,26.01,26.05,25.97,25.98,127800.0,21.1881,21.2207,21.1555,21.1637,127800.0
2014-10-15 11:35:00,25.99,26.02,25.99,25.99,74800.0,21.1718,21.1962,21.1718,21.1718,74800.0
2014-10-15 11:40:00,25.99,26.0,25.97,25.97,54000.0,21.1718,21.1799,21.1555,21.1555,54000.0
2014-10-15 11:45:00,25.97,25.97,25.93,25.93,125200.0,21.1555,21.1555,21.1229,21.1229,125200.0
2014-10-15 11:50:00,25.94,25.99,25.93,25.98,90000.0,21.1311,21.1718,21.1229,21.1637,90000.0
2014-10-15 11:55:00,25.98,25.99,25.96,25.97,104000.0,21.1637,21.1718,21.1474,21.1555,104000.0
2014-10-15 12:00:00,25.96,25.97,25.92,25.95,99800.0,21.1474,21.1555,21.1148,21.1392,99800.0
2014-10-15 12:05:00,25.95,25.96,25.9,25.91,78600.0,21.1392,21.1474,21.0985,21.1066,78600.0
2014-10-15 12:10:00,25.9,25.91,25.83,25.83,144400.0,21.0985,21.1066,21.0415,21.0415,144400.0
2014-10-15 12:15:00,25.83,25.85,25.78,25.79,100000.0,21.0415,21.0578,21.0007,21.0089,100000.0
2014-10-15 12:20:00,25.8,25.85,25.79,25.82,156800.0,21.017,21.0578,21.0089,21.0333,156800.0
2014-10-15 12:25:00,25.82,25.83,25.8,25.81,49800.0,21.0333,21.0415,21.017,21.0252,49800.0
2014-10-15 12:30:00,25.81,25.84,25.8,25.82,40200.0,21.0252,21.0496,21.017,21.0333,40200.0
2014-10-15 12:35:00,25.81,25.82,25.77,25.78,73800.0,21.0252,21.0333,20.9926,21.0007,73800.0
2014-10-15 12:40:00,25.78,25.78,25.71,25.71,98000.0,21.0007,21.0007,20.9437,20.9437,98000.0
2014-10-15 12:45:00,25.71,25.77,25.71,25.72,55400.0,20.9437,20.9926,20.9437,20.9519,55400.0
2014-10-15 12:50:00,25.71,25.71,25.66,25.69,81600.0,20.9437,20.9437,20.903,20.9274,81600.0
2014-10-15 12:55:00,25.7,25.71,25.66,25.67,128200.0,20.9356,20.9437,20.903,20.9111,128200.0
2014-10-15 13:00:00,25.67,25.69,25.67,25.68,64000.0,20.9111,20.9274,20.9111,20.9193,64000.0
2014-10-15 13:05:00,25.68,25.69,25.65,25.66,68400.0,20.9193,20.9274,20.8948,20.903,68400.0
2014-10-15 13:10:00,25.66,25.68,25.63,25.63,74400.0,20.903,20.9193,20.8785,20.8785,74400.0
2014-10-15 13:15:00,25.63,25.64,25.59,25.6,61800.0,20.8785,20.8867,20.846,20.8541,61800.0
2014-10-15 13:20:00,25.59,25.59,25.53,25.53,152600.0,20.846,20.846,20.7971,20.7971,152600.0
2014-10-15 13:25:00,25.53,25.54,25.42,25.47,246200.0,20.7971,20.8052,20.7075,20.7482,246200.0
2014-10-15 13:30:00,25.47,25.56,25.47,25.56,84200.0,20.7482,20.8215,20.7482,20.8215,84200.0
2014-10-15 13:35:00,25.56,25.56,25.5,25.54,109400.0,20.8215,20.8215,20.7726,20.8052,109400.0
2014-10-15 13:40:00,25.54,25.54,25.5,25.5,139200.0,20.8052,20.8052,20.7726,20.7726,139200.0
2014-10-15 13:45:00,25.5,25.55,25.5,25.55,124800.0,20.7726,20.8134,20.7726,20.8134,124800.0
2014-10-15 13:50:00,25.55,25.59,25.54,25.56,92000.0,20.8134,20.846,20.8052,20.8215,92000.0
2014-10-15 13:55:00,25.56,25.57,25.5,25.5,92200.0,20.8215,20.8297,20.7726,20.7726,92200.0
2014-10-15 14:00:00,25.5,25.51,25.43,25.43,188600.0,20.7726,20.7808,20.7156,20.7156,188600.0
2014-10-15 14:05:00,25.43,25.5,25.43,25.49,105000.0,20.7156,20.7726,20.7156,20.7645,105000.0
2014-10-15 14:10:00,25.49,25.61,25.49,25.61,324000.0,20.7645,20.8622,20.7645,20.8622,324000.0
2014-10-15 14:15:00,25.61,25.72,25.61,25.69,108200.0,20.8622,20.9519,20.8622,20.9274,108200.0
2014-10-15 14:20:00,25.69,25.75,25.68,25.75,199600.0,20.9274,20.9763,20.9193,20.9763,199600.0
2014-10-15 14:25:00,25.75,25.78,25.72,25.75,207000.0,20.9763,21.0007,20.9519,20.9763,207000.0
2014-10-15 14:30:00,25.75,25.82,25.72,25.8,107800.0,20.9763,21.0333,20.9519,21.017,107800.0
2014-10-15 14:35:00,25.8,25.86,25.8,25.83,182800.0,21.017,21.0659,21.017,21.0415,182800.0
2014-10-15 14:40:00,25.83,25.86,25.77,25.79,112800.0,21.0415,21.0659,20.9926,21.0089,112800.0
2014-10-15 14:45:00,25.79,25.81,25.72,25.8,123000.0,21.0089,21.0252,20.9519,21.017,123000.0
2014-10-15 14:50:00,25.8,25.89,25.79,25.88,119200.0,21.017,21.0903,21.0089,21.0822,119200.0
2014-10-15 14:55:00,25.88,25.91,25.84,25.86,211000.0,21.0822,21.1066,21.0496,21.0659,211000.0
2014-10-15 15:00:00,25.86,25.88,25.84,25.85,113000.0,21.0659,21.0822,21.0496,21.0578,113000.0
2014-10-15 15:05:00,25.85,25.91,25.84,25.88,351600.0,21.0578,21.1066,21.0496,21.0822,351600.0
2014-10-15 15:10:00,25.88,25.96,25.8,25.8,298600.0,21.0822,21.1474,21.017,21.017,298600.0
2014-10-15 15:15:00,25.8,25.83,25.75,25.8,361200.0,21.017,21.0415,20.9763,21.017,361200.0
2014-10-15 15:20:00,25.8,25.85,25.76,25.82,278800.0,21.017,21.0578,20.9844,21.0333,278800.0
2014-10-15 15:25:00,25.85,26.0,25.84,26.0,522800.0,21.0578,21.1799,21.0496,21.1799,522800.0
2014-10-15 15:30:00,26.0,26.04,25.99,26.02,259800.0,21.1799,21.2125,21.1718,21.1962,259800.0
2014-10-15 15:35:00,26.02,26.13,26.0,26.11,241400.0,21.1962,21.2858,21.1799,21.2696,241400.0
2014-10-15 15:40:00,26.12,26.22,26.1,26.18,307400.0,21.2777,21.3592,21.2614,21.3266,307400.0
2014-10-15 15:45:00,26.18,26.18,26.11,26.13,392000.0,21.3266,21.3266,21.2696,21.2858,392000.0
2014-10-15 15:50:00,26.13,26.18,26.08,26.18,516000.0,21.2858,21.3266,21.2451,21.3266,516000.0
2014-10-15 15:55:00,26.18,26.27,26.17,26.18,1034000.0,21.3266,21.3999,21.3184,21.3266,1034000.0
2014-10-16 09:30:00,25.65,25.75,25.63,25.74,183400.0,20.8948,20.9763,20.8785,20.9681,183400.0
2014-10-16 09:35:00,25.74,25.83,25.73,25.82,89200.0,20.9681,21.0415,20.96,21.0333,89200.0
2014-10-16 09:40:00,25.83,25.87,25.8,25.82,64800.0,21.0415,21.074,21.017,21.0333,64800.0
2014-10-16 09:45:00,25.82,25.83,25.71,25.77,78800.0,21.0333,21.0415,20.9437,20.9926,78800.0
2014-10-16 09:50:00,25.8,25.86,25.78,25.81,54600.0,21.017,21.0659,21.0007,21.0252,54600.0
2014-10-16 09:55:00,25.81,25.81,25.71,25.78,66800.0,21.0252,21.0252,20.9437,21.0007,66800.0
2014-10-16 10:00:00,25.76,25.89,25.73,25.84,95600.0,20.9844,21.0903,20.96,21.0496,95600.0
2014-10-16 10:05:00,25.86,25.88,25.81,25.86,63000.0,21.0659,21.0822,21.0252,21.0659,63000.0
2014-10-16 10:10:00,25.86,25.86,25.72,25.75,94200.0,21.0659,21.0659,20.9519,20.9763,94200.0
2014-10-16 10:15:00,25.75,25.75,25.68,25.72,153200.0,20.9763,20.9763,20.9193,20.9519,153200.0
2014-10-16 10:20:00,25.72,25.95,25.68,25.81,237200.0,20.9519,21.1392,20.9193,21.0252,237200.0
2014-10-16 10:25:00,25.81,25.83,25.69,25.8,108400.0,21.0252,21.0415,20.9274,21.017,108400.0
2014-10-16 10:30:00,25.79,25.79,25.73,25.78,68400.0,21.0089,21.0089,20.96,21.0007,68400.0
2014-10-16 10:35:00,25.76,25.83,25.72,25.72,133200.0,20.9844,21.0415,20.9519,20.9519,133200.0
2014-10-16 10:40:00,25.72,25.75,25.68,25.74,135400.0,20.9519,20.9763,20.9193,20.9681,135400.0
2014-10-16 10:45:00,25.73,25.83,25.73,25.79,85600.0,20.96,21.0415,20.96,21.0089,85600.0
2014-10-16 10:50:00,25.79,25.87,25.75,25.77,117400.0,21.0089,21.074,20.9763,20.9926,117400.0
2014-10-16 10:55:00,25.77,25.82,25.75,25.79,44200.0,20.9926,21.0333,20.9763,21.0089,44200.0
2014-10-16 11:00:00,25.79,25.84,25.75,25.81,47000.0,21.0089,21.0496,20.9763,21.0252,47000.0
2014-10-16 11:05:00,25.79,25.8,25.72,25.77,34000.0,21.0089,21.017,20.9519,20.9926,34000.0
2014-10-16 11:10:00,25.77,25.84,25.75,25.77,75600.0,20.9926,21.0496,20.9763,20.9926,75600.0
2014-10-16 11:15:00,25.77,25.81,25.75,25.79,50800.0,20.9926,21.0252,20.9763,21.0089,50800.0
2014-10-16 11:20:00,25.79,25.83,25.77,25.81,88000.0,21.0089,21.0415,20.9926,21.0252,88000.0
2014-10-16 11:25:00,25.8,25.83,25.76,25.82,47000.0,21.017,21.0415,20.9844,21.0333,47000.0
2014-10-16 11:30:00,25.83,25.88,25.82,25.83,61000.0,21.0415,21.0822,21.0333,21.0415,61000.0
2014-10-16 11:35:00,25.83,25.84,25.75,25.76,55600.0,21.0415,21.0496,20.9763,20.9844,55600.0
2014-10-16 11:40:00,25.76,25.78,25.72,25.73,95600.0,20.9844,21.0007,20.9519,20.96,95600.0
2014-10-16 11:45:00,25.72,25.74,25.68,25.68,122000.0,20.9519,20.9681,20.9193,20.9193,122000.0
2014-10-16 11:50:00,25.68,25.68,25.61,25.63,204600.0,20.9193,20.9193,20.8622,20.8785,204600.0
2014-10-16 11:55:00,25.63,25.67,25.59,25.65,678400.0,20.8785,20.9111,20.846,20.8948,678400.0
2014-10-16 12:00:00,25.65,25.66,25.56,25.56,460600.0,20.8948,20.903,20.8215,20.8215,460600.0
2014-10-16 12:05:00,25.56,25.67,25.56,25.66,105600.0,20.8215,20.9111,20.8215,20.903,105600.0
2014-10-16 12:10:00,25.66,25.7,25.65,25.69,52200.0,20.903,20.9356,20.8948,20.9274,52200.0
2014-10-16 12:15:00,25.68,25.69,25.64,25.66,42600.0,20.9193,20.9274,20.8867,20.903,42600.0
2014-10-16 12:20:00,25.67,25.7,25.66,25.7,33600.0,20.9111,20.9356,20.903,20.9356,33600.0
2014-10-16 12:25:00,25.68,25.7,25.62,25.64,29200.0,20.9193,20.9356,20.8704,20.8867,29200.0
2014-10-16 12:30:00,25.65,25.66,25.6,25.61,40600.0,20.8948,20.903,20.8541,20.8622,40600.0
2014-10-16 12:35:00,25.63,25.66,25.58,25.61,53800.0,20.8785,20.903,20.8378,20.8622,53800.0
2014-10-16 12:40:00,25.61,25.64,25.61,25.61,40800.0,20.8622,20.8867,20.8622,20.8622,40800.0
2014-10-16 12:45:00,25.61,25.66,25.58,25.66,113800.0,20.8622,20.903,20.8378,20.903,113800.0
2014-10-16 12:50:00,25.66,25.71,25.65,25.69,121800.0,20.903,20.9437,20.8948,20.9274,121800.0
2014-10-16 12:55:00,25.69,25.77,25.69,25.75,62400.0,20.9274,20.9926,20.9274,20.9763,62400.0
2014-10-16 13:00:00,25.75,25.78,25.72,25.74,327400.0,20.9763,21.0007,20.9519,20.9681,327400.0
2014-10-16 13:05:00,25.73,25.77,25.7,25.75,43400.0,20.96,20.9926,20.9356,20.9763,43400.0
2014-10-16 13:10:00,25.75,25.75,25.72,25.74,56200.0,20.9763,20.9763,20.9519,20.9681,56200.0
2014-10-16 13:15:00,25.73,25.75,25.71,25.72,42000.0,20.96,20.9763,20.9437,20.9519,42000.0
2014-10-16 13:20:00,25.73,25.78,25.7,25.75,76800.0,20.96,21.0007,20.9356,20.9763,76800.0
2014-10-16 13:25:00,25.75,25.8,25.75,25.79,78600.0,20.9763,21.017,20.9763,21.0089,78600.0
2014-10-16 13:30:00,25.79,25.82,25.76,25.78,530600.0,21.0089,21.0333,20.9844,21.0007,530600.0
2014-10-16 13:35:00,25.78,25.78,25.73,25.74,77600.0,21.0007,21.0007,20.96,20.9681,77600.0
2014-10-16 13:40:00,25.74,25.77,25.73,25.76,41600.0,20.9681,20.9926,20.96,20.9844,41600.0
2014-10-16 13:45:00,25.77,25.79,25.74,25.77,52000.0,20.9926,21.0089,20.9681,20.9926,52000.0
2014-10-16 13:50:00,25.77,25.77,25.72,25.74,93000.0,20.9926,20.9926,20.9519,20.9681,93000.0
2014-10-16 13:55:00,25.74,25.74,25.67,25.7,80000.0,20.9681,20.9681,20.9111,20.9356,80000.0
2014-10-16 14:00:00,25.7,25.71,25.66,25.66,124800.0,20.9356,20.9437,20.903,20.903,124800.0
2014-10-16 14:05:00,25.66,25.68,25.64,25.68,168400.0,20.903,20.9193,20.8867,20.9193,168400.0
2014-10-16 14:10:00,25.68,25.68,25.6,25.61,109400.0,20.9193,20.9193,20.8541,20.8622,109400.0
2014-10-16 14:15:00,25.61,25.65,25.6,25.62,123200.0,20.8622,20.8948,20.8541,20.8704,123200.0
2014-10-16 14:20:00,25.62,25.63,25.57,25.6,108400.0,20.8704,20.8785,20.8297,20.8541,108400.0
2014-10-16 14:25:00,25.6,25.63,25.59,25.61,105600.0,20.8541,20.8785,20.846,20.8622,105600.0
2014-10-16 14:30:00,25.61,25.61,25.57,25.59,175800.0,20.8622,20.8622,20.8297,20.846,175800.0
2014-10-16 14:35:00,25.59,25.63,25.58,25.63,87000.0,20.846,20.8785,20.8378,20.8785,87000.0
2014-10-16 14:40:00,25.63,25.63,25.57,25.59,155800.0,20.8785,20.8785,20.8297,20.846,155800.0
2014-10-16 14:45:00,25.58,25.61,25.55,25.55,450800.0,20.8378,20.8622,20.8134,20.8134,450800.0
2014-10-16 14:50:00,25.55,25.63,25.55,25.61,208000.0,20.8134,20.8785,20.8134,20.8622,208000.0
2014-10-16 14:55:00,25.62,25.63,25.61,25.61,122000.0,20.8704,20.8785,20.8622,20.8622,122000.0
2014-10-16 15:00:00,25.61,25.65,25.57,25.58,178600.0,20.8622,20.8948,20.8297,20.8378,178600.0
2014-10-16 15:05:00,25.58,25.61,25.57,25.6,168600.0,20.8378,20.8622,20.8297,20.8541,168600.0
2014-10-16 15:10:00,25.6,25.64,25.58,25.63,171600.0,20.8541,20.8867,20.8378,20.8785,171600.0
2014-10-16 15:15:00,25.64,25.67,25.61,25.61,140000.0,20.8867,20.9111,20.8622,20.8622,140000.0
2014-10-16 15:20:00,25.61,25.65,25.61,25.64,153000.0,20.8622,20.8948,20.8622,20.8867,153000.0
2014-10-16 15:25:00,25.64,25.64,25.58,25.61,146200.0,20.8867,20.8867,20.8378,20.8622,146200.0
2014-10-16 15:30:00,25.61,25.63,25.58,25.6,173200.0,20.8622,20.8785,20.8378,20.8541,173200.0
2014-10-16 15:35:00,25.6,25.61,25.52,25.54,198600.0,20.8541,20.8622,20.7889,20.8052,198600.0
2014-10-16 15:40:00,25.54,25.63,25.54,25.63,173600.0,20.8052,20.8785,20.8052,20.8785,173600.0
2014-10-16 15:45:00,25.63,25.67,25.61,25.64,302800.0,20.8785,20.9111,20.8622,20.8867,302800.0
2014-10-16 15:50:00,25.64,25.7,25.63,25.64,378200.0,20.8867,20.9356,20.8785,20.8867,378200.0
2014-10-16 15:55:00,25.63,25.64,25.61,25.61,386800.0,20.8785,20.8867,20.8622,20.8622,386800.0
2014-10-17 09:30:00,25.78,25.82,25.66,25.68,432200.0,21.0007,21.0333,20.903,20.9193,432200.0
2014-10-17 09:35:00,25.68,25.68,25.63,25.66,67600.0,20.9193,20.9193,20.8785,20.903,67600.0
2014-10-17 09:40:00,25.66,25.68,25.64,25.66,74800.0,20.903,20.9193,20.8867,20.903,74800.0
2014-10-17 09:45:00,25.67,25.69,25.63,25.68,58400.0,20.9111,20.9274,20.8785,20.9193,58400.0
2014-10-17 09:50:00,25.68,25.71,25.68,25.7,56000.0,20.9193,20.9437,20.9193,20.9356,56000.0
2014-10-17 09:55:00,25.7,25.73,25.66,25.66,51400.0,20.9356,20.96,20.903,20.903,51400.0
2014-10-17 10:00:00,25.66,25.74,25.65,25.71,85200.0,20.903,20.9681,20.8948,20.9437,85200.0
2014-10-17 10:05:00,25.71,25.74,25.69,25.73,72600.0,20.9437,20.9681,20.9274,20.96,72600.0
2014-10-17 10:10:00,25.74,25.77,25.72,25.74,134200.0,20.9681,20.9926,20.9519,20.9681,134200.0
2014-10-17 10:15:00,25.73,25.78,25.72,25.77,138400.0,20.96,21.0007,20.9519,20.9926,138400.0
2014-10-17 10:20:00,25.77,25.79,25.74,25.74,131600.0,20.9926,21.0089,20.9681,20.9681,131600.0
2014-10-17 10:25:00,25.74,25.78,25.72,25.78,88800.0,20.9681,21.0007,20.9519,21.0007,88800.0
2014-10-17 10:30:00,25.79,25.8,25.75,25.78,119000.0,21.0089,21.017,20.9763,21.0007,119000.0
2014-10-17 10:35:00,25.79,25.79,25.72,25.72,71000.0,21.0089,21.0089,20.9519,20.9519,71000.0
2014-10-17 10:40:00,25.72,25.73,25.71,25.72,48400.0,20.9519,20.96,20.9437,20.9519,48400.0
2014-10-17 10:45:00,25.72,25.73,25.66,25.66,91800.0,20.9519,20.96,20.903,20.903,91800.0
2014-10-17 10:50:00,25.66,25.67,25.61,25.63,115600.0,20.903,20.9111,20.8622,20.8785,115600.0
2014-10-17 10:55:00,25.63,25.66,25.63,25.65,72600.0,20.8785,20.903,20.8785,20.8948,72600.0
2014-10-17 11:00:00,25.65,25.68,25.64,25.66,70200.0,20.8948,20.9193,20.8867,20.903,70200.0
2014-10-17 11:05:00,25.66,25.67,25.65,25.66,70400.0,20.903,20.9111,20.8948,20.903,70400.0
2014-10-17 11:10:00,25.66,25.73,25.66,25.72,53800.0,20.903,20.96,20.903,20.9519,53800.0
2014-10-17 11:15:00,25.72,25.74,25.66,25.67,175800.0,20.9519,20.9681,20.903,20.9111,175800.0
2014-10-17 11:20:00,25.67,25.68,25.64,25.65,144800.0,20.9111,20.9193,20.8867,20.8948,144800.0
2014-10-17 11:25:00,25.65,25.71,25.65,25.71,36600.0,20.8948,20.9437,20.8948,20.9437,36600.0
2014-10-17 11:30:00,25.71,25.71,25.65,25.66,171600.0,20.9437,20.9437,20.8948,20.903,171600.0
2014-10-17 11:35:00,25.66,25.66,25.63,25.64,80000.0,20.903,20.903,20.8785,20.8867,80000.0
2014-10-17 11:40:00,25.64,25.66,25.63,25.66,93600.0,20.8867,20.903,20.8785,20.903,93600.0
2014-10-17 11:45:00,25.66,25.67,25.64,25.65,136600.0,20.903,20.9111,20.8867,20.8948,136600.0
2014-10-17 11:50:00,25.65,25.65,25.62,25.65,118600.0,20.8948,20.8948,20.8704,20.8948,118600.0
2014-10-17 11:55:00,25.65,25.66,25.61,25.62,188400.0,20.8948,20.903,20.8622,20.8704,188400.0
2014-10-17 12:00:00,25.62,25.64,25.55,25.58,462600.0,20.8704,20.8867,20.8134,20.8378,462600.0
2014-10-17 12:05:00,25.58,25.61,25.55,25.56,325200.0,20.8378,20.8622,20.8134,20.8215,325200.0
2014-10-17 12:10:00,25.56,25.61,25.56,25.61,51200.0,20.8215,20.8622,20.8215,20.8622,51200.0
2014-10-17 12:15:00,25.61,25.61,25.52,25.53,185400.0,20.8622,20.8622,20.7889,20.7971,185400.0
2014-10-17 12:20:00,25.53,25.56,25.52,25.54,167600.0,20.7971,20.8215,20.7889,20.8052,167600.0
2014-10-17 12:25:00,25.53,25.58,25.51,25.51,113600.0,20.7971,20.8378,20.7808,20.7808,113600.0
2014-10-17 12:30:00,25.51,25.61,25.5,25.61,86600.0,20.7808,20.8622,20.7726,20.8622,86600.0
2014-10-17 12:35:00,25.61,25.66,25.58,25.65,149200.0,20.8622,20.903,20.8378,20.8948,149200.0
2014-10-17 12:40:00,25.65,25.65,25.58,25.58,299600.0,20.8948,20.8948,20.8378,20.8378,299600.0
2014-10-17 12:45:00,25.58,25.64,25.58,25.64,250400.0,20.8378,20.8867,20.8378,20.8867,250400.0
2014-10-17 12:50:00,25.64,25.65,25.63,25.65,183800.0,20.8867,20.8948,20.8785,20.8948,183800.0
2014-10-17 12:55:00,25.65,25.7,25.65,25.65,98000.0,20.8948,20.9356,20.8948,20.8948,98000.0
2014-10-17 13:00:00,25.65,25.75,25.65,25.72,163800.0,20.8948,20.9763,20.8948,20.9519,163800.0
2014-10-17 13:05:00,25.72,25.76,25.71,25.75,158000.0,20.9519,20.9844,20.9437,20.9763,158000.0
2014-10-17 13:10:00,25.75,25.75,25.72,25.73,206600.0,20.9763,20.9763,20.9519,20.96,206600.0
2014-10-17 13:15:00,25.73,25.81,25.71,25.8,100000.0,20.96,21.0252,20.9437,21.017,100000.0
2014-10-17 13:20:00,25.79,25.8,25.74,25.74,46600.0,21.0089,21.017,20.9681,20.9681,46600.0
2014-10-17 13:25:00,25.75,25.78,25.75,25.76,38000.0,20.9763,21.0007,20.9763,20.9844,38000.0
2014-10-17 13:30:00,25.75,25.76,25.74,25.75,52800.0,20.9763,20.9844,20.9681,20.9763,52800.0
2014-10-17 13:35:00,25.75,25.81,25.74,25.8,51400.0,20.9763,21.0252,20.9681,21.017,51400.0
2014-10-17 13:40:00,25.8,25.8,25.77,25.77,30600.0,21.017,21.017,20.9926,20.9926,30600.0
2014-10-17 13:45:00,25.77,25.77,25.73,25.73,35000.0,20.9926,20.9926,20.96,20.96,35000.0
2014-10-17 13:50:00,25.73,25.74,25.73,25.74,20200.0,20.96,20.9681,20.96,20.9681,20200.0
2014-10-17 13:55:00,25.74,25.74,25.69,25.72,60000.0,20.9681,20.9681,20.9274,20.9519,60000.0
2014-10-17 14:00:00,25.73,25.73,25.69,25.69,50800.0,20.96,20.96,20.9274,20.9274,50800.0
2014-10-17 14:05:00,25.7,25.72,25.63,25.66,67200.0,20.9356,20.9519,20.8785,20.903,67200.0
2014-10-17 14:10:00,25.65,25.69,25.63,25.63,45600.0,20.8948,20.9274,20.8785,20.8785,45600.0
2014-10-17 14:15:00,25.64,25.65,25.6,25.6,47800.0,20.8867,20.8948,20.8541,20.8541,47800.0
2014-10-17 14:20:00,25.6,25.71,25.6,25.71,91400.0,20.8541,20.9437,20.8541,20.9437,91400.0
2014-10-17 14:25:00,25.7,25.7,25.66,25.69,67600.0,20.9356,20.9356,20.903,20.9274,67600.0
2014-10-17 14:30:00,25.69,25.73,25.68,25.72,41200.0,20.9274,20.96,20.9193,20.9519,41200.0
2014-10-17 14:35:00,25.72,25.75,25.7,25.75,62800.0,20.9519,20.9763,20.9356,20.9763,62800.0
2014-10-17 14:40:00,25.75,25.8,25.75,25.78,57000.0,20.9763,21.017,20.9763,21.0007,57000.0
2014-10-17 14:45:00,25.78,25.78,25.75,25.77,50200.0,21.0007,21.0007,20.9763,20.9926,50200.0
2014-10-17 14:50:00,25.77,25.78,25.74,25.74,44400.0,20.9926,21.0007,20.9681,20.9681,44400.0
2014-10-17 14:55:00,25.74,25.79,25.74,25.79,51000.0,20.9681,21.0089,20.9681,21.0089,51000.0
2014-10-17 15:00:00,25.79,25.8,25.7,25.72,83200.0,21.0089,21.017,20.9356,20.9519,83200.0
2014-10-17 15:05:00,25.72,25.76,25.71,25.75,81800.0,20.9519,20.9844,20.9437,20.9763,81800.0
2014-10-17 15:10:00,25.75,25.85,25.75,25.85,107200.0,20.9763,21.0578,20.9763,21.0578,107200.0
2014-10-17 15:15:00,25.85,25.86,25.81,25.83,75600.0,21.0578,21.0659,21.0252,21.0415,75600.0
2014-10-17 15:20:00,25.83,25.86,25.83,25.85,73000.0,21.0415,21.0659,21.0415,21.0578,73000.0
2014-10-17 15:25:00,25.85,25.86,25.85,25.86,90200.0,21.0578,21.0659,21.0578,21.0659,90200.0
2014-10-17 15:30:00,25.86,25.9,25.84,25.85,134400.0,21.0659,21.0985,21.0496,21.0578,134400.0
2014-10-17 15:35:00,25.85,25.86,25.84,25.85,96400.0,21.0578,21.0659,21.0496,21.0578,96400.0
2014-10-17 15:40:00,25.84,25.87,25.84,25.86,137200.0,21.0496,21.074,21.0496,21.0659,137200.0
2014-10-17 15:45:00,25.86,25.88,25.82,25.83,224000.0,21.0659,21.0822,21.0333,21.0415,224000.0
2014-10-17 15:50:00,25.83,25.84,25.81,25.84,194200.0,21.0415,21.0496,21.0252,21.0496,194200.0
2014-10-17 15:55:00,25.85,25.86,25.83,25.83,382600.0,21.0578,21.0659,21.0415,21.0415,382600.0
2014-10-20 09:30:00,25.8,25.86,25.77,25.84,116600.0,21.017,21.0659,20.9926,21.0496,116600.0
2014-10-20 09:35:00,25.84,25.87,25.77,25.84,32600.0,21.0496,21.074,20.9926,21.0496,32600.0
2014-10-20 09:40:00,25.85,25.96,25.84,25.96,46600.0,21.0578,21.1474,21.0496,21.1474,46600.0
2014-10-20 09:45:00,25.96,25.99,25.91,25.95,51400.0,21.1474,21.1718,21.1066,21.1392,51400.0
2014-10-20 09:50:00,25.96,26.0,25.93,25.94,37000.0,21.1474,21.1799,21.1229,21.1311,37000.0
2014-10-20 09:55:00,25.95,26.05,25.93,26.04,68200.0,21.1392,21.2207,21.1229,21.2125,68200.0
2014-10-20 10:00:00,26.04,26.07,26.01,26.03,65600.0,21.2125,21.237,21.1881,21.2044,65600.0
2014-10-20 10:05:00,26.02,26.04,25.99,25.99,51400.0,21.1962,21.2125,21.1718,21.1718,51400.0
2014-10-20 10:10:00,25.98,25.99,25.96,25.98,31400.0,21.1637,21.1718,21.1474,21.1637,31400.0
2014-10-20 10:15:00,25.98,26.02,25.98,26.02,30800.0,21.1637,21.1962,21.1637,21.1962,30800.0
2014-10-20 10:20:00,26.02,26.11,26.02,26.11,40000.0,21.1962,21.2696,21.1962,21.2696,40000.0
2014-10-20 10:25:00,26.11,26.11,26.07,26.07,33800.0,21.2696,21.2696,21.237,21.237,33800.0
2014-10-20 10:30:00,26.07,26.09,26.06,26.07,29800.0,21.237,21.2533,21.2288,21.237,29800.0
2014-10-20 10:35:00,26.07,26.09,26.05,26.06,31400.0,21.237,21.2533,21.2207,21.2288,31400.0
2014-10-20 10:40:00,26.05,26.1,26.04,26.1,44400.0,21.2207,21.2614,21.2125,21.2614,44400.0
2014-10-20 10:45:00,26.1,26.11,26.09,26.11,98400.0,21.2614,21.2696,21.2533,21.2696,98400.0
2014-10-20 10:50:00,26.1,26.11,26.07,26.11,79000.0,21.2614,21.2696,21.237,21.2696,79000.0
2014-10-20 10:55:00,26.11,26.13,26.1,26.11,70800.0,21.2696,21.2858,21.2614,21.2696,70800.0
2014-10-20 11:00:00,26.11,26.12,26.09,26.1,58400.0,21.2696,21.2777,21.2533,21.2614,58400.0
2014-10-20 11:05:00,26.1,26.15,26.1,26.13,105000.0,21.2614,21.3021,21.2614,21.2858,105000.0
2014-10-20 11:10:00,26.13,26.15,26.11,26.11,48200.0,21.2858,21.3021,21.2696,21.2696,48200.0
2014-10-20 11:15:00,26.12,26.17,26.12,26.17,39200.0,21.2777,21.3184,21.2777,21.3184,39200.0
2014-10-20 11:20:00,26.17,26.2,26.16,26.19,53200.0,21.3184,21.3429,21.3103,21.3347,53200.0
2014-10-20 11:25:00,26.19,26.2,26.17,26.18,63400.0,21.3347,21.3429,21.3184,21.3266,63400.0
2014-10-20 11:30:00,26.17,26.17,26.14,26.15,33000.0,21.3184,21.3184,21.294,21.3021,33000.0
2014-10-20 11:35:00,26.15,26.2,26.15,26.2,73200.0,21.3021,21.3429,21.3021,21.3429,73200.0
2014-10-20 11:40:00,26.2,26.2,26.17,26.18,87400.0,21.3429,21.3429,21.3184,21.3266,87400.0
2014-10-20 11:45:00,26.18,26.2,26.17,26.2,35200.0,21.3266,21.3429,21.3184,21.3429,35200.0
2014-10-20 11:50:00,26.2,26.23,26.17,26.22,126400.0,21.3429,21.3673,21.3184,21.3592,126400.0
2014-10-20 11:55:00,26.22,26.23,26.2,26.22,72200.0,21.3592,21.3673,21.3429,21.3592,72200.0
2014-10-20 12:00:00,26.22,26.25,26.22,26.23,74600.0,21.3592,21.3836,21.3592,21.3673,74600.0
2014-10-20 12:05:00,26.23,26.25,26.22,26.24,39800.0,21.3673,21.3836,21.3592,21.3755,39800.0
2014-10-20 12:10:00,26.24,26.25,26.23,26.23,26200.0,21.3755,21.3836,21.3673,21.3673,26200.0
2014-10-20 12:15:00,26.23,26.25,26.22,26.25,47200.0,21.3673,21.3836,21.3592,21.3836,47200.0
2014-10-20 12:20:00,26.25,26.25,26.23,26.24,76800.0,21.3836,21.3836,21.3673,21.3755,76800.0
2014-10-20 12:25:00,26.24,26.25,26.22,26.25,53200.0,21.3755,21.3836,21.3592,21.3836,53200.0
2014-10-20 12:30:00,26.25,26.25,26.22,26.25,44200.0,21.3836,21.3836,21.3592,21.3836,44200.0
2014-10-20 12:35:00,26.24,26.24,26.2,26.2,39000.0,21.3755,21.3755,21.3429,21.3429,39000.0
2014-10-20 12:40:00,26.2,26.22,26.18,26.18,28800.0,21.3429,21.3592,21.3266,21.3266,28800.0
2014-10-20 12:45:00,26.18,26.2,26.18,26.2,61200.0,21.3266,21.3429,21.3266,21.3429,61200.0
2014-10-20 12:50:00,26.2,26.2,26.18,26.2,25400.0,21.3429,21.3429,21.3266,21.3429,25400.0
2014-10-20 12:55:00,26.2,26.2,26.14,26.17,33600.0,21.3429,21.3429,21.294,21.3184,33600.0
2014-10-20 13:00:00,26.17,26.21,26.17,26.21,19000.0,21.3184,21.351,21.3184,21.351,19000.0
2014-10-20 13:05:00,26.21,26.23,26.2,26.23,30000.0,21.351,21.3673,21.3429,21.3673,30000.0
2014-10-20 13:10:00,26.23,26.25,26.22,26.25,38000.0,21.3673,21.3836,21.3592,21.3836,38000.0
2014-10-20 13:15:00,26.25,26.29,26.25,26.27,57800.0,21.3836,21.4162,21.3836,21.3999,57800.0
2014-10-20 13:20:00,26.27,26.27,26.25,26.26,39600.0,21.3999,21.3999,21.3836,21.3917,39600.0
2014-10-20 13:25:00,26.27,26.3,26.26,26.29,48400.0,21.3999,21.4243,21.3917,21.4162,48400.0
2014-10-20 13:30:00,26.29,26.29,26.27,26.28,27800.0,21.4162,21.4162,21.3999,21.408,27800.0
2014-10-20 13:35:00,26.28,26.29,26.27,26.28,23600.0,21.408,21.4162,21.3999,21.408,23600.0
2014-10-20 13:40:00,26.28,26.29,26.28,26.29,28000.0,21.408,21.4162,21.408,21.4162,28000.0
2014-10-20 13:45:00,26.28,26.3,26.28,26.29,32200.0,21.408,21.4243,21.408,21.4162,32200.0
2014-10-20 13:50:00,26.3,26.3,26.28,26.29,31600.0,21.4243,21.4243,21.408,21.4162,31600.0
2014-10-20 13:55:00,26.29,26.3,26.29,26.29,33800.0,21.4162,21.4243,21.4162,21.4162,33800.0
2014-10-20 14:00:00,26.3,26.34,26.3,26.34,61600.0,21.4243,21.4569,21.4243,21.4569,61600.0
2014-10-20 14:05:00,26.33,26.36,26.33,26.36,69200.0,21.4488,21.4732,21.4488,21.4732,69200.0
2014-10-20 14:10:00,26.36,26.39,26.36,26.39,64200.0,21.4732,21.4976,21.4732,21.4976,64200.0
2014-10-20 14:15:00,26.39,26.39,26.34,26.35,54600.0,21.4976,21.4976,21.4569,21.4651,54600.0
2014-10-20 14:20:00,26.35,26.38,26.35,26.37,45200.0,21.4651,21.4895,21.4651,21.4814,45200.0
2014-10-20 14:25:00,26.36,26.39,26.36,26.37,36000.0,21.4732,21.4976,21.4732,21.4814,36000.0
2014-10-20 14:30:00,26.37,26.38,26.36,26.37,59000.0,21.4814,21.4895,21.4732,21.4814,59000.0
2014-10-20 14:35:00,26.36,26.38,26.36,26.36,69600.0,21.4732,21.4895,21.4732,21.4732,69600.0
2014-10-20 14:40:00,26.36,26.38,26.34,26.37,49400.0,21.4732,21.4895,21.4569,21.4814,49400.0
2014-10-20 14:45:00,26.38,26.38,26.35,26.35,29600.0,21.4895,21.4895,21.4651,21.4651,29600.0
2014-10-20 14:50:00,26.35,26.35,26.32,26.34,45200.0,21.4651,21.4651,21.4406,21.4569,45200.0
2014-10-20 14:55:00,26.34,26.36,26.33,26.35,70000.0,21.4569,21.4732,21.4488,21.4651,70000.0
2014-10-20 15:00:00,26.34,26.38,26.34,26.37,51600.0,21.4569,21.4895,21.4569,21.4814,51600.0
2014-10-20 15:05:00,26.38,26.39,26.36,26.39,66400.0,21.4895,21.4976,21.4732,21.4976,66400.0
2014-10-20 15:10:00,26.38,26.4,26.38,26.39,72600.0,21.4895,21.5058,21.4895,21.4976,72600.0
2014-10-20 15:15:00,26.39,26.41,26.39,26.39,93000.0,21.4976,21.5139,21.4976,21.4976,93000.0
2014-10-20 15:20:00,26.4,26.41,26.38,26.41,88000.0,21.5058,21.5139,21.4895,21.5139,88000.0
2014-10-20 15:25:00,26.4,26.42,26.39,26.41,83400.0,21.5058,21.5221,21.4976,21.5139,83400.0
2014-10-20 15:30:00,26.41,26.43,26.39,26.43,72800.0,21.5139,21.5302,21.4976,21.5302,72800.0
2014-10-20 15:35:00,26.43,26.43,26.4,26.43,135200.0,21.5302,21.5302,21.5058,21.5302,135200.0
2014-10-20 15:40:00,26.43,26.45,26.42,26.45,103400.0,21.5302,21.5465,21.5221,21.5465,103400.0
2014-10-20 15:45:00,26.45,26.46,26.43,26.43,149800.0,21.5465,21.5547,21.5302,21.5302,149800.0
2014-10-20 15:50:00,26.44,26.45,26.42,26.43,138200.0,21.5384,21.5465,21.5221,21.5302,138200.0
2014-10-20 15:55:00,26.43,26.46,26.42,26.43,282600.0,21.5302,21.5547,21.5221,21.5302,282600.0
2014-10-21 09:30:00,26.57,26.62,26.49,26.6,194000.0,21.6443,21.685,21.5791,21.6687,194000.0
2014-10-21 09:35:00,26.61,26.66,26.55,26.55,132000.0,21.6769,21.7176,21.628,21.628,132000.0
2014-10-21 09:40:00,26.55,26.55,26.46,26.5,30600.0,21.628,21.628,21.5547,21.5872,30600.0
2014-10-21 09:45:00,26.53,26.59,26.52,26.58,36400.0,21.6117,21.6606,21.6035,21.6524,36400.0
2014-10-21 09:50:00,26.58,26.59,26.55,26.55,37400.0,21.6524,21.6606,21.628,21.628,37400.0
2014-10-21 09:55:00,26.55,26.55,26.49,26.5,35000.0,21.628,21.628,21.5791,21.5872,35000.0
2014-10-21 10:00:00,26.5,26.58,26.5,26.56,49400.0,21.5872,21.6524,21.5872,21.6361,49400.0
2014-10-21 10:05:00,26.56,26.61,26.54,26.61,78200.0,21.6361,21.6769,21.6198,21.6769,78200.0
2014-10-21 10:10:00,26.61,26.65,26.6,26.64,51400.0,21.6769,21.7094,21.6687,21.7013,51400.0
2014-10-21 10:15:00,26.64,26.65,26.6,26.6,68000.0,21.7013,21.7094,21.6687,21.6687,68000.0
2014-10-21 10:20:00,26.61,26.63,26.6,26.63,40400.0,21.6769,21.6931,21.6687,21.6931,40400.0
2014-10-21 10:25:00,26.64,26.66,26.63,26.65,40200.0,21.7013,21.7176,21.6931,21.7094,40200.0
2014-10-21 10:30:00,26.66,26.68,26.65,26.68,24800.0,21.7176,21.7339,21.7094,21.7339,24800.0
2014-10-21 10:35:00,26.68,26.69,26.65,26.69,37600.0,21.7339,21.742,21.7094,21.742,37600.0
2014-10-21 10:40:00,26.69,26.69,26.67,26.69,22800.0,21.742,21.742,21.7257,21.742,22800.0
2014-10-21 10:45:00,26.7,26.73,26.7,26.72,52800.0,21.7502,21.7746,21.7502,21.7665,52800.0
2014-10-21 10:50:00,26.72,26.72,26.67,26.68,73800.0,21.7665,21.7665,21.7257,21.7339,73800.0
2014-10-21 10:55:00,26.67,26.68,26.65,26.68,48000.0,21.7257,21.7339,21.7094,21.7339,48000.0
2014-10-21 11:00:00,26.68,26.72,26.68,26.7,37000.0,21.7339,21.7665,21.7339,21.7502,37000.0
2014-10-21 11:05:00,26.71,26.71,26.67,26.68,88400.0,21.7583,21.7583,21.7257,21.7339,88400.0
2014-10-21 11:10:00,26.68,26.68,26.67,26.68,34000.0,21.7339,21.7339,21.7257,21.7339,34000.0
2014-10-21 11:15:00,26.68,26.71,26.68,26.71,33600.0,21.7339,21.7583,21.7339,21.7583,33600.0
2014-10-21 11:20:00,26.71,26.72,26.71,26.71,26800.0,21.7583,21.7665,21.7583,21.7583,26800.0
2014-10-21 11:25:00,26.72,26.74,26.71,26.73,41000.0,21.7665,21.7828,21.7583,21.7746,41000.0
2014-10-21 11:30:00,26.73,26.75,26.73,26.75,74800.0,21.7746,21.7909,21.7746,21.7909,74800.0
2014-10-21 11:35:00,26.75,26.77,26.75,26.75,36200.0,21.7909,21.8072,21.7909,21.7909,36200.0
2014-10-21 11:40:00,26.75,26.78,26.75,26.76,50600.0,21.7909,21.8153,21.7909,21.799,50600.0
2014-10-21 11:45:00,26.76,26.77,26.75,26.75,67800.0,21.799,21.8072,21.7909,21.7909,67800.0
2014-10-21 11:50:00,26.75,26.77,26.75,26.77,27400.0,21.7909,21.8072,21.7909,21.8072,27400.0
2014-10-21 11:55:00,26.76,26.83,26.75,26.81,174800.0,21.799,21.8561,21.7909,21.8398,174800.0
2014-10-21 12:00:00,26.81,26.81,26.8,26.8,15400.0,21.8398,21.8398,21.8316,21.8316,15400.0
2014-10-21 12:05:00,26.8,26.8,26.78,26.78,39000.0,21.8316,21.8316,21.8153,21.8153,39000.0
2014-10-21 12:10:00,26.78,26.81,26.78,26.81,37800.0,21.8153,21.8398,21.8153,21.8398,37800.0
2014-10-21 12:15:00,26.81,26.86,26.81,26.86,62200.0,21.8398,21.8805,21.8398,21.8805,62200.0
2014-10-21 12:20:00,26.86,26.86,26.85,26.86,41800.0,21.8805,21.8805,21.8724,21.8805,41800.0
2014-10-21 12:25:00,26.86,26.86,26.83,26.83,25600.0,21.8805,21.8805,21.8561,21.8561,25600.0
2014-10-21 12:30:00,26.83,26.83,26.81,26.82,41400.0,21.8561,21.8561,21.8398,21.8479,41400.0
2014-10-21 12:35:00,26.82,26.83,26.81,26.82,75800.0,21.8479,21.8561,21.8398,21.8479,75800.0
2014-10-21 12:40:00,26.82,26.84,26.82,26.82,24200.0,21.8479,21.8642,21.8479,21.8479,24200.0
2014-10-21 12:45:00,26.82,26.83,26.82,26.83,13200.0,21.8479,21.8561,21.8479,21.8561,13200.0
2014-10-21 12:50:00,26.82,26.83,26.8,26.82,69200.0,21.8479,21.8561,21.8316,21.8479,69200.0
2014-10-21 12:55:00,26.82,26.83,26.8,26.8,29000.0,21.8479,21.8561,21.8316,21.8316,29000.0
2014-10-21 13:00:00,26.8,26.81,26.79,26.81,21000.0,21.8316,21.8398,21.8235,21.8398,21000.0
2014-10-21 13:05:00,26.82,26.83,26.8,26.82,22800.0,21.8479,21.8561,21.8316,21.8479,22800.0
2014-10-21 13:10:00,26.82,26.83,26.81,26.82,22400.0,21.8479,21.8561,21.8398,21.8479,22400.0
2014-10-21 13:15:00,26.83,26.83,26.8,26.8,16400.0,21.8561,21.8561,21.8316,21.8316,16400.0
2014-10-21 13:20:00,26.8,26.83,26.79,26.83,58400.0,21.8316,21.8561,21.8235,21.8561,58400.0
2014-10-21 13:25:00,26.83,26.84,26.82,26.83,42400.0,21.8561,21.8642,21.8479,21.8561,42400.0
2014-10-21 13:30:00,26.84,26.87,26.84,26.87,74800.0,21.8642,21.8887,21.8642,21.8887,74800.0
2014-10-21 13:35:00,26.87,26.88,26.86,26.86,28400.0,21.8887,21.8968,21.8805,21.8805,28400.0
2014-10-21 13:40:00,26.86,26.86,26.85,26.86,28200.0,21.8805,21.8805,21.8724,21.8805,28200.0
2014-10-21 13:45:00,26.86,26.87,26.85,26.87,38600.0,21.8805,21.8887,21.8724,21.8887,38600.0
2014-10-21 13:50:00,26.86,26.89,26.86,26.88,52000.0,21.8805,21.9049,21.8805,21.8968,52000.0
2014-10-21 13:55:00,26.88,26.88,26.85,26.86,49000.0,21.8968,21.8968,21.8724,21.8805,49000.0
2014-10-21 14:00:00,26.86,26.86,26.83,26.85,28800.0,21.8805,21.8805,21.8561,21.8724,28800.0
2014-10-21 14:05:00,26.84,26.9,26.84,26.89,75600.0,21.8642,21.9131,21.8642,21.9049,75600.0
2014-10-21 14:10:00,26.89,26.92,26.89,26.92,50200.0,21.9049,21.9294,21.9049,21.9294,50200.0
2014-10-21 14:15:00,26.92,26.92,26.9,26.91,54800.0,21.9294,21.9294,21.9131,21.9212,54800.0
2014-10-21 14:20:00,26.9,26.93,26.9,26.92,45200.0,21.9131,21.9375,21.9131,21.9294,45200.0
2014-10-21 14:25:00,26.92,26.92,26.9,26.9,34000.0,21.9294,21.9294,21.9131,21.9131,34000.0
2014-10-21 14:30:00,26.9,26.93,26.89,26.93,51400.0,21.9131,21.9375,21.9049,21.9375,51400.0
2014-10-21 14:35:00,26.93,26.93,26.91,26.93,24800.0,21.9375,21.9375,21.9212,21.9375,24800.0
2014-10-21 14:40:00,26.93,26.94,26.93,26.93,26400.0,21.9375,21.9457,21.9375,21.9375,26400.0
2014-10-21 14:45:00,26.93,26.93,26.9,26.91,55800.0,21.9375,21.9375,21.9131,21.9212,55800.0
2014-10-21 14:50:00,26.91,26.91,26.88,26.89,45000.0,21.9212,21.9212,21.8968,21.9049,45000.0
2014-10-21 14:55:00,26.88,26.89,26.86,26.88,49800.0,21.8968,21.9049,21.8805,21.8968,49800.0
2014-10-21 15:00:00,26.87,26.87,26.85,26.85,54600.0,21.8887,21.8887,21.8724,21.8724,54600.0
2014-10-21 15:05:00,26.85,26.85,26.83,26.84,87200.0,21.8724,21.8724,21.8561,21.8642,87200.0
2014-10-21 15:10:00,26.84,26.87,26.83,26.86,55000.0,21.8642,21.8887,21.8561,21.8805,55000.0
2014-10-21 15:15:00,26.86,26.87,26.83,26.87,71600.0,21.8805,21.8887,21.8561,21.8887,71600.0
2014-10-21 15:20:00,26.86,26.88,26.86,26.86,51400.0,21.8805,21.8968,21.8805,21.8805,51400.0
2014-10-21 15:25:00,26.87,26.89,26.86,26.89,42600.0,21.8887,21.9049,21.8805,21.9049,42600.0
2014-10-21 15:30:00,26.88,26.89,26.86,26.86,58200.0,21.8968,21.9049,21.8805,21.8805,58200.0
2014-10-21 15:35:00,26.86,26.86,26.82,26.83,84600.0,21.8805,21.8805,21.8479,21.8561,84600.0
2014-10-21 15:40:00,26.83,26.84,26.82,26.84,80400.0,21.8561,21.8642,21.8479,21.8642,80400.0
2014-10-21 15:45:00,26.83,26.85,26.81,26.83,134800.0,21.8561,21.8724,21.8398,21.8561,134800.0
2014-10-21 15:50:00,26.83,26.85,26.82,26.83,110200.0,21.8561,21.8724,21.8479,21.8561,110200.0
2014-10-21 15:55:00,26.83,26.85,26.83,26.84,272200.0,21.8561,21.8724,21.8561,21.8642,272200.0
2014-10-22 09:30:00,26.96,27.1,26.96,27.1,198800.0,21.962,22.076,21.962,22.076,198800.0
2014-10-22 09:35:00,27.09,27.11,27.08,27.08,60600.0,22.0679,22.0842,22.0597,22.0597,60600.0
2014-10-22 09:40:00,27.09,27.1,27.05,27.07,43400.0,22.0679,22.076,22.0353,22.0516,43400.0
2014-10-22 09:45:00,27.07,27.15,27.03,27.15,75000.0,22.0516,22.1167,22.019,22.1167,75000.0
2014-10-22 09:50:00,27.15,27.19,27.14,27.18,71600.0,22.1167,22.1493,22.1086,22.1412,71600.0
2014-10-22 09:55:00,27.18,27.18,27.15,27.15,72800.0,22.1412,22.1412,22.1167,22.1167,72800.0
2014-10-22 10:00:00,27.15,27.16,27.11,27.13,123800.0,22.1167,22.1249,22.0842,22.1005,123800.0
2014-10-22 10:05:00,27.13,27.17,27.13,27.17,100200.0,22.1005,22.133,22.1005,22.133,100200.0
2014-10-22 10:10:00,27.16,27.2,27.16,27.19,114800.0,22.1249,22.1575,22.1249,22.1493,114800.0
2014-10-22 10:15:00,27.18,27.23,27.17,27.23,168400.0,22.1412,22.1819,22.133,22.1819,168400.0
2014-10-22 10:20:00,27.24,27.27,27.23,27.27,122400.0,22.1901,22.2145,22.1819,22.2145,122400.0
2014-10-22 10:25:00,27.27,27.3,27.26,27.29,49400.0,22.2145,22.2389,22.2064,22.2308,49400.0
2014-10-22 10:30:00,27.29,27.34,27.29,27.34,63000.0,22.2308,22.2715,22.2308,22.2715,63000.0
2014-10-22 10:35:00,27.33,27.33,27.29,27.3,88800.0,22.2634,22.2634,22.2308,22.2389,88800.0
2014-10-22 10:40:00,27.29,27.29,27.25,27.26,65600.0,22.2308,22.2308,22.1982,22.2064,65600.0
2014-10-22 10:45:00,27.25,27.28,27.25,27.26,66200.0,22.1982,22.2226,22.1982,22.2064,66200.0
2014-10-22 10:50:00,27.27,27.27,27.25,27.26,38200.0,22.2145,22.2145,22.1982,22.2064,38200.0
2014-10-22 10:55:00,27.25,27.25,27.23,27.24,54200.0,22.1982,22.1982,22.1819,22.1901,54200.0
2014-10-22 11:00:00,27.24,27.26,27.23,27.26,82400.0,22.1901,22.2064,22.1819,22.2064,82400.0
2014-10-22 11:05:00,27.26,27.28,27.25,27.28,30800.0,22.2064,22.2226,22.1982,22.2226,30800.0
2014-10-22 11:10:00,27.28,27.33,27.27,27.33,60200.0,22.2226,22.2634,22.2145,22.2634,60200.0
2014-10-22 11:15:00,27.33,27.35,27.32,27.35,71600.0,22.2634,22.2797,22.2552,22.2797,71600.0
2014-10-22 11:20:00,27.35,27.39,27.35,27.38,60200.0,22.2797,22.3123,22.2797,22.3041,60200.0
2014-10-22 11:25:00,27.38,27.39,27.36,27.36,85200.0,22.3041,22.3123,22.2878,22.2878,85200.0
2014-10-22 11:30:00,27.36,27.39,27.36,27.38,65800.0,22.2878,22.3123,22.2878,22.3041,65800.0
2014-10-22 11:35:00,27.38,27.42,27.38,27.41,43600.0,22.3041,22.3367,22.3041,22.3285,43600.0
2014-10-22 11:40:00,27.41,27.41,27.37,27.37,38800.0,22.3285,22.3285,22.296,22.296,38800.0
2014-10-22 11:45:00,27.37,27.39,27.36,27.38,42600.0,22.296,22.3123,22.2878,22.3041,42600.0
2014-10-22 11:50:00,27.37,27.39,27.36,27.38,39600.0,22.296,22.3123,22.2878,22.3041,39600.0
2014-10-22 11:55:00,27.38,27.38,27.37,27.37,56600.0,22.3041,22.3041,22.296,22.296,56600.0
2014-10-22 12:00:00,27.38,27.41,27.37,27.4,49000.0,22.3041,22.3285,22.296,22.3204,49000.0
2014-10-22 12:05:00,27.4,27.4,27.37,27.38,58000.0,22.3204,22.3204,22.296,22.3041,58000.0
2014-10-22 12:10:00,27.39,27.39,27.35,27.35,46000.0,22.3123,22.3123,22.2797,22.2797,46000.0
2014-10-22 12:15:00,27.36,27.36,27.28,27.28,69200.0,22.2878,22.2878,22.2226,22.2226,69200.0
2014-10-22 12:20:00,27.28,27.3,27.28,27.29,37000.0,22.2226,22.2389,22.2226,22.2308,37000.0
2014-10-22 12:25:00,27.29,27.29,27.28,27.28,27000.0,22.2308,22.2308,22.2226,22.2226,27000.0
2014-10-22 12:30:00,27.28,27.29,27.25,27.29,45200.0,22.2226,22.2308,22.1982,22.2308,45200.0
2014-10-22 12:35:00,27.29,27.29,27.25,27.27,39600.0,22.2308,22.2308,22.1982,22.2145,39600.0
2014-10-22 12:40:00,27.27,27.28,27.26,27.27,46400.0,22.2145,22.2226,22.2064,22.2145,46400.0
2014-10-22 12:45:00,27.27,27.29,27.23,27.23,74000.0,22.2145,22.2308,22.1819,22.1819,74000.0
2014-10-22 12:50:00,27.23,27.26,27.23,27.25,60200.0,22.1819,22.2064,22.1819,22.1982,60200.0
2014-10-22 12:55:00,27.25,27.25,27.21,27.25,61400.0,22.1982,22.1982,22.1656,22.1982,61400.0
2014-10-22 13:00:00,27.25,27.32,27.25,27.32,134600.0,22.1982,22.2552,22.1982,22.2552,134600.0
2014-10-22 13:05:00,27.32,27.33,27.32,27.32,36400.0,22.2552,22.2634,22.2552,22.2552,36400.0
2014-10-22 13:10:00,27.32,27.32,27.29,27.29,36600.0,22.2552,22.2552,22.2308,22.2308,36600.0
2014-10-22 13:15:00,27.29,27.34,27.29,27.33,67600.0,22.2308,22.2715,22.2308,22.2634,67600.0
2014-10-22 13:20:00,27.33,27.33,27.25,27.25,90000.0,22.2634,22.2634,22.1982,22.1982,90000.0
2014-10-22 13:25:00,27.26,27.26,27.21,27.22,55200.0,22.2064,22.2064,22.1656,22.1738,55200.0
2014-10-22 13:30:00,27.22,27.22,27.18,27.18,44600.0,22.1738,22.1738,22.1412,22.1412,44600.0
2014-10-22 13:35:00,27.18,27.22,27.18,27.21,85800.0,22.1412,22.1738,22.1412,22.1656,85800.0
2014-10-22 13:40:00,27.2,27.23,27.2,27.21,64200.0,22.1575,22.1819,22.1575,22.1656,64200.0
2014-10-22 13:45:00,27.21,27.21,27.18,27.18,68200.0,22.1656,22.1656,22.1412,22.1412,68200.0
2014-10-22 13:50:00,27.18,27.19,27.17,27.18,82000.0,22.1412,22.1493,22.133,22.1412,82000.0
2014-10-22 13:55:00,27.18,27.18,27.15,27.16,82200.0,22.1412,22.1412,22.1167,22.1249,82200.0
2014-10-22 14:00:00,27.16,27.22,27.16,27.21,117200.0,22.1249,22.1738,22.1249,22.1656,117200.0
2014-10-22 14:05:00,27.21,27.27,27.2,27.24,88200.0,22.1656,22.2145,22.1575,22.1901,88200.0
2014-10-22 14:10:00,27.23,27.25,27.23,27.24,69800.0,22.1819,22.1982,22.1819,22.1901,69800.0
2014-10-22 14:15:00,27.23,27.25,27.22,27.24,50800.0,22.1819,22.1982,22.1738,22.1901,50800.0
2014-10-22 14:20:00,27.24,27.24,27.19,27.2,66400.0,22.1901,22.1901,22.1493,22.1575,66400.0
2014-10-22 14:25:00,27.2,27.2,27.18,27.18,115200.0,22.1575,22.1575,22.1412,22.1412,115200.0
2014-10-22 14:30:00,27.18,27.18,27.16,27.16,44400.0,22.1412,22.1412,22.1249,22.1249,44400.0
2014-10-22 14:35:00,27.16,27.18,27.15,27.16,57000.0,22.1249,22.1412,22.1167,22.1249,57000.0
2014-10-22 14:40:00,27.16,27.2,27.16,27.19,82000.0,22.1249,22.1575,22.1249,22.1493,82000.0
2014-10-22 14:45:00,27.19,27.23,27.18,27.21,34000.0,22.1493,22.1819,22.1412,22.1656,34000.0
2014-10-22 14:50:00,27.21,27.21,27.18,27.19,50400.0,22.1656,22.1656,22.1412,22.1493,50400.0
2014-10-22 14:55:00,27.19,27.21,27.19,27.21,97400.0,22.1493,22.1656,22.1493,22.1656,97400.0
2014-10-22 15:00:00,27.21,27.21,27.18,27.2,88600.0,22.1656,22.1656,22.1412,22.1575,88600.0
2014-10-22 15:05:00,27.2,27.21,27.18,27.2,70400.0,22.1575,22.1656,22.1412,22.1575,70400.0
2014-10-22 15:10:00,27.2,27.2,27.17,27.18,97800.0,22.1575,22.1575,22.133,22.1412,97800.0
2014-10-22 15:15:00,27.18,27.21,27.18,27.18,55600.0,22.1412,22.1656,22.1412,22.1412,55600.0
2014-10-22 15:20:00,27.18,27.18,27.17,27.17,63000.0,22.1412,22.1412,22.133,22.133,63000.0
2014-10-22 15:25:00,27.16,27.18,27.16,27.18,72600.0,22.1249,22.1412,22.1249,22.1412,72600.0
2014-10-22 15:30:00,27.18,27.18,27.14,27.14,62200.0,22.1412,22.1412,22.1086,22.1086,62200.0
2014-10-22 15:35:00,27.14,27.16,27.13,27.14,71200.0,22.1086,22.1249,22.1005,22.1086,71200.0
2014-10-22 15:40:00,27.14,27.14,27.11,27.11,125200.0,22.1086,22.1086,22.0842,22.0842,125200.0
2014-10-22 15:45:00,27.1,27.11,27.06,27.06,162200.0,22.076,22.0842,22.0434,22.0434,162200.0
2014-10-22 15:50:00,27.06,27.09,27.06,27.07,206800.0,22.0434,22.0679,22.0434,22.0516,206800.0
2014-10-22 15:55:00,27.07,27.07,27.04,27.05,266600.0,22.0516,22.0516,22.0271,22.0353,266600.0
2014-10-23 09:30:00,27.17,27.27,27.16,27.23,133400.0,22.133,22.2145,22.1249,22.1819,133400.0
2014-10-23 09:35:00,27.25,27.29,27.2,27.22,50000.0,22.1982,22.2308,22.1575,22.1738,50000.0
2014-10-23 09:40:00,27.22,27.24,27.17,27.17,54000.0,22.1738,22.1901,22.133,22.133,54000.0
2014-10-23 09:45:00,27.18,27.18,27.16,27.18,57600.0,22.1412,22.1412,22.1249,22.1412,57600.0
2014-10-23 09:50:00,27.18,27.24,27.18,27.23,42000.0,22.1412,22.1901,22.1412,22.1819,42000.0
2014-10-23 09:55:00,27.23,27.29,27.22,27.27,40600.0,22.1819,22.2308,22.1738,22.2145,40600.0
2014-10-23 10:00:00,27.26,27.28,27.22,27.28,34800.0,22.2064,22.2226,22.1738,22.2226,34800.0
2014-10-23 10:05:00,27.28,27.35,27.28,27.34,65000.0,22.2226,22.2797,22.2226,22.2715,65000.0
2014-10-23 10:10:00,27.34,27.36,27.32,27.36,40400.0,22.2715,22.2878,22.2552,22.2878,40400.0
2014-10-23 10:15:00,27.36,27.43,27.36,27.43,126800.0,22.2878,22.3448,22.2878,22.3448,126800.0
2014-10-23 10:20:00,27.42,27.43,27.4,27.41,44000.0,22.3367,22.3448,22.3204,22.3285,44000.0
2014-10-23 10:25:00,27.41,27.41,27.33,27.33,36600.0,22.3285,22.3285,22.2634,22.2634,36600.0
2014-10-23 10:30:00,27.34,27.36,27.31,27.35,38200.0,22.2715,22.2878,22.2471,22.2797,38200.0
2014-10-23 10:35:00,27.35,27.35,27.3,27.3,45400.0,22.2797,22.2797,22.2389,22.2389,45400.0
2014-10-23 10:40:00,27.3,27.31,27.28,27.31,42200.0,22.2389,22.2471,22.2226,22.2471,42200.0
2014-10-23 10:45:00,27.31,27.39,27.31,27.38,87800.0,22.2471,22.3123,22.2471,22.3041,87800.0
2014-10-23 10:50:00,27.38,27.42,27.37,27.4,50800.0,22.3041,22.3367,22.296,22.3204,50800.0
2014-10-23 10:55:00,27.4,27.41,27.38,27.39,40200.0,22.3204,22.3285,22.3041,22.3123,40200.0
2014-10-23 11:00:00,27.39,27.4,27.33,27.33,121200.0,22.3123,22.3204,22.2634,22.2634,121200.0
2014-10-23 11:05:00,27.33,27.35,27.33,27.34,52400.0,22.2634,22.2797,22.2634,22.2715,52400.0
2014-10-23 11:10:00,27.34,27.35,27.32,27.32,81400.0,22.2715,22.2797,22.2552,22.2552,81400.0
2014-10-23 11:15:00,27.32,27.32,27.3,27.32,80600.0,22.2552,22.2552,22.2389,22.2552,80600.0
2014-10-23 11:20:00,27.32,27.32,27.25,27.25,55200.0,22.2552,22.2552,22.1982,22.1982,55200.0
2014-10-23 11:25:00,27.25,27.27,27.25,27.25,21800.0,22.1982,22.2145,22.1982,22.1982,21800.0
2014-10-23 11:30:00,27.25,27.28,27.25,27.27,34400.0,22.1982,22.2226,22.1982,22.2145,34400.0
2014-10-23 11:35:00,27.26,27.26,27.24,27.26,35200.0,22.2064,22.2064,22.1901,22.2064,35200.0
2014-10-23 11:40:00,27.25,27.25,27.24,27.24,35200.0,22.1982,22.1982,22.1901,22.1901,35200.0
2014-10-23 11:45:00,27.24,27.24,27.2,27.24,61400.0,22.1901,22.1901,22.1575,22.1901,61400.0
2014-10-23 11:50:00,27.24,27.25,27.23,27.24,25200.0,22.1901,22.1982,22.1819,22.1901,25200.0
2014-10-23 11:55:00,27.23,27.24,27.21,27.24,82800.0,22.1819,22.1901,22.1656,22.1901,82800.0
2014-10-23 12:00:00,27.24,27.25,27.23,27.24,22000.0,22.1901,22.1982,22.1819,22.1901,22000.0
2014-10-23 12:05:00,27.24,27.25,27.22,27.23,46800.0,22.1901,22.1982,22.1738,22.1819,46800.0
2014-10-23 12:10:00,27.23,27.25,27.23,27.24,54000.0,22.1819,22.1982,22.1819,22.1901,54000.0
2014-10-23 12:15:00,27.24,27.25,27.22,27.22,20800.0,22.1901,22.1982,22.1738,22.1738,20800.0
2014-10-23 12:20:00,27.23,27.23,27.2,27.22,63000.0,22.1819,22.1819,22.1575,22.1738,63000.0
2014-10-23 12:25:00,27.22,27.25,27.2,27.24,38200.0,22.1738,22.1982,22.1575,22.1901,38200.0
2014-10-23 12:30:00,27.24,27.24,27.2,27.21,14400.0,22.1901,22.1901,22.1575,22.1656,14400.0
2014-10-23 12:35:00,27.21,27.21,27.18,27.2,13400.0,22.1656,22.1656,22.1412,22.1575,13400.0
2014-10-23 12:40:00,27.2,27.2,27.18,27.19,12200.0,22.1575,22.1575,22.1412,22.1493,12200.0
2014-10-23 12:45:00,27.2,27.2,27.18,27.18,33800.0,22.1575,22.1575,22.1412,22.1412,33800.0
2014-10-23 12:50:00,27.18,27.21,27.18,27.2,22400.0,22.1412,22.1656,22.1412,22.1575,22400.0
2014-10-23 12:55:00,27.21,27.21,27.18,27.19,16200.0,22.1656,22.1656,22.1412,22.1493,16200.0
2014-10-23 13:00:00,27.19,27.21,27.18,27.21,15400.0,22.1493,22.1656,22.1412,22.1656,15400.0
2014-10-23 13:05:00,27.21,27.23,27.21,27.22,19600.0,22.1656,22.1819,22.1656,22.1738,19600.0
2014-10-23 13:10:00,27.22,27.22,27.2,27.21,27200.0,22.1738,22.1738,22.1575,22.1656,27200.0
2014-10-23 13:15:00,27.22,27.24,27.22,27.24,12000.0,22.1738,22.1901,22.1738,22.1901,12000.0
2014-10-23 13:20:00,27.23,27.23,27.21,27.21,22800.0,22.1819,22.1819,22.1656,22.1656,22800.0
2014-10-23 13:25:00,27.2,27.24,27.2,27.24,21800.0,22.1575,22.1901,22.1575,22.1901,21800.0
2014-10-23 13:30:00,27.24,27.25,27.23,27.24,24600.0,22.1901,22.1982,22.1819,22.1901,24600.0
2014-10-23 13:35:00,27.24,27.26,27.24,27.25,25600.0,22.1901,22.2064,22.1901,22.1982,25600.0
2014-10-23 13:40:00,27.25,27.27,27.25,27.26,17600.0,22.1982,22.2145,22.1982,22.2064,17600.0
2014-10-23 13:45:00,27.26,27.29,27.25,27.27,30400.0,22.2064,22.2308,22.1982,22.2145,30400.0
2014-10-23 13:50:00,27.27,27.28,27.23,27.25,88600.0,22.2145,22.2226,22.1819,22.1982,88600.0
2014-10-23 13:55:00,27.27,27.27,27.24,27.25,16400.0,22.2145,22.2145,22.1901,22.1982,16400.0
2014-10-23 14:00:00,27.25,27.29,27.25,27.29,21200.0,22.1982,22.2308,22.1982,22.2308,21200.0
2014-10-23 14:05:00,27.29,27.29,27.25,27.26,41000.0,22.2308,22.2308,22.1982,22.2064,41000.0
2014-10-23 14:10:00,27.26,27.28,27.26,27.27,55600.0,22.2064,22.2226,22.2064,22.2145,55600.0
2014-10-23 14:15:00,27.27,27.27,27.25,27.27,21000.0,22.2145,22.2145,22.1982,22.2145,21000.0
2014-10-23 14:20:00,27.27,27.28,27.26,27.27,23600.0,22.2145,22.2226,22.2064,22.2145,23600.0
2014-10-23 14:25:00,27.28,27.28,27.26,27.26,93400.0,22.2226,22.2226,22.2064,22.2064,93400.0
2014-10-23 14:30:00,27.25,27.25,27.23,27.23,39600.0,22.1982,22.1982,22.1819,22.1819,39600.0
2014-10-23 14:35:00,27.23,27.25,27.23,27.25,45800.0,22.1819,22.1982,22.1819,22.1982,45800.0
2014-10-23 14:40:00,27.25,27.25,27.24,27.25,29800.0,22.1982,22.1982,22.1901,22.1982,29800.0
2014-10-23 14:45:00,27.25,27.25,27.23,27.25,51000.0,22.1982,22.1982,22.1819,22.1982,51000.0
2014-10-23 14:50:00,27.25,27.25,27.2,27.21,40400.0,22.1982,22.1982,22.1575,22.1656,40400.0
2014-10-23 14:55:00,27.2,27.2,27.13,27.18,95800.0,22.1575,22.1575,22.1005,22.1412,95800.0
2014-10-23 15:00:00,27.18,27.2,27.12,27.12,54400.0,22.1412,22.1575,22.0923,22.0923,54400.0
2014-10-23 15:05:00,27.13,27.17,27.13,27.14,41600.0,22.1005,22.133,22.1005,22.1086,41600.0
2014-10-23 15:10:00,27.13,27.18,27.12,27.15,66200.0,22.1005,22.1412,22.0923,22.1167,66200.0
2014-10-23 15:15:00,27.14,27.16,27.13,27.16,47800.0,22.1086,22.1249,22.1005,22.1249,47800.0
2014-10-23 15:20:00,27.15,27.18,27.14,27.14,79800.0,22.1167,22.1412,22.1086,22.1086,79800.0
2014-10-23 15:25:00,27.13,27.14,27.11,27.13,51000.0,22.1005,22.1086,22.0842,22.1005,51000.0
2014-10-23 15:30:00,27.13,27.21,27.12,27.2,70600.0,22.1005,22.1656,22.0923,22.1575,70600.0
2014-10-23 15:35:00,27.2,27.2,27.14,27.16,54400.0,22.1575,22.1575,22.1086,22.1249,54400.0
2014-10-23 15:40:00,27.16,27.16,27.13,27.15,42000.0,22.1249,22.1249,22.1005,22.1167,42000.0
2014-10-23 15:45:00,27.16,27.17,27.15,27.16,64400.0,22.1249,22.133,22.1167,22.1249,64400.0
2014-10-23 15:50:00,27.16,27.18,27.11,27.13,96200.0,22.1249,22.1412,22.0842,22.1005,96200.0
2014-10-23 15:55:00,27.13,27.15,27.1,27.14,179200.0,22.1005,22.1167,22.076,22.1086,179200.0
2014-10-24 09:30:00,27.17,27.19,27.11,27.15,69400.0,22.133,22.1493,22.0842,22.1167,69400.0
2014-10-24 09:35:00,27.13,27.22,27.11,27.17,19400.0,22.1005,22.1738,22.0842,22.133,19400.0
2014-10-24 09:40:00,27.19,27.21,27.11,27.13,17800.0,22.1493,22.1656,22.0842,22.1005,17800.0
2014-10-24 09:45:00,27.13,27.13,27.1,27.11,31400.0,22.1005,22.1005,22.076,22.0842,31400.0
2014-10-24 09:50:00,27.11,27.14,27.07,27.11,59600.0,22.0842,22.1086,22.0516,22.0842,59600.0
2014-10-24 09:55:00,27.11,27.11,27.05,27.06,28600.0,22.0842,22.0842,22.0353,22.0434,28600.0
2014-10-24 10:00:00,27.06,27.12,27.05,27.06,54000.0,22.0434,22.0923,22.0353,22.0434,54000.0
2014-10-24 10:05:00,27.05,27.11,26.99,27.11,222600.0,22.0353,22.0842,21.9864,22.0842,222600.0
2014-10-24 10:10:00,27.11,27.14,27.11,27.13,116000.0,22.0842,22.1086,22.0842,22.1005,116000.0
2014-10-24 10:15:00,27.11,27.13,27.05,27.09,171000.0,22.0842,22.1005,22.0353,22.0679,171000.0
2014-10-24 10:20:00,27.09,27.11,27.08,27.1,17600.0,22.0679,22.0842,22.0597,22.076,17600.0
2014-10-24 10:25:00,27.1,27.12,27.08,27.09,44800.0,22.076,22.0923,22.0597,22.0679,44800.0
2014-10-24 10:30:00,27.09,27.1,27.07,27.09,36200.0,22.0679,22.076,22.0516,22.0679,36200.0
2014-10-24 10:35:00,27.1,27.11,27.09,27.1,40600.0,22.076,22.0842,22.0679,22.076,40600.0
2014-10-24 10:40:00,27.1,27.1,27.06,27.08,98400.0,22.076,22.076,22.0434,22.0597,98400.0
2014-10-24 10:45:00,27.08,27.08,27.05,27.07,38600.0,22.0597,22.0597,22.0353,22.0516,38600.0
2014-10-24 10:50:00,27.06,27.13,27.06,27.11,31200.0,22.0434,22.1005,22.0434,22.0842,31200.0
2014-10-24 10:55:00,27.1,27.11,27.08,27.09,18000.0,22.076,22.0842,22.0597,22.0679,18000.0
2014-10-24 11:00:00,27.09,27.09,27.06,27.06,32600.0,22.0679,22.0679,22.0434,22.0434,32600.0
2014-10-24 11:05:00,27.06,27.07,27.05,27.05,38400.0,22.0434,22.0516,22.0353,22.0353,38400.0
2014-10-24 11:10:00,27.05,27.08,27.05,27.07,36600.0,22.0353,22.0597,22.0353,22.0516,36600.0
2014-10-24 11:15:00,27.07,27.13,27.07,27.11,30200.0,22.0516,22.1005,22.0516,22.0842,30200.0
2014-10-24 11:20:00,27.11,27.13,27.09,27.09,29000.0,22.0842,22.1005,22.0679,22.0679,29000.0
2014-10-24 11:25:00,27.1,27.11,27.09,27.1,21600.0,22.076,22.0842,22.0679,22.076,21600.0
2014-10-24 11:30:00,27.1,27.11,27.09,27.11,21600.0,22.076,22.0842,22.0679,22.0842,21600.0
2014-10-24 11:35:00,27.1,27.16,27.1,27.15,45400.0,22.076,22.1249,22.076,22.1167,45400.0
2014-10-24 11:40:00,27.15,27.18,27.15,27.16,20400.0,22.1167,22.1412,22.1167,22.1249,20400.0
2014-10-24 11:45:00,27.16,27.16,27.12,27.12,23800.0,22.1249,22.1249,22.0923,22.0923,23800.0
2014-10-24 11:50:00,27.13,27.13,27.11,27.11,22000.0,22.1005,22.1005,22.0842,22.0842,22000.0
2014-10-24 11:55:00,27.1,27.11,27.1,27.11,21800.0,22.076,22.0842,22.076,22.0842,21800.0
2014-10-24 12:00:00,27.1,27.11,27.1,27.11,13400.0,22.076,22.0842,22.076,22.0842,13400.0
2014-10-24 12:05:00,27.11,27.11,27.08,27.11,35000.0,22.0842,22.0842,22.0597,22.0842,35000.0
2014-10-24 12:10:00,27.11,27.13,27.1,27.11,22800.0,22.0842,22.1005,22.076,22.0842,22800.0
2014-10-24 12:15:00,27.12,27.16,27.11,27.15,23200.0,22.0923,22.1249,22.0842,22.1167,23200.0
2014-10-24 12:20:00,27.14,27.15,27.12,27.13,17600.0,22.1086,22.1167,22.0923,22.1005,17600.0
2014-10-24 12:25:00,27.13,27.13,27.09,27.11,30000.0,22.1005,22.1005,22.0679,22.0842,30000.0
2014-10-24 12:30:00,27.11,27.13,27.1,27.12,109400.0,22.0842,22.1005,22.076,22.0923,109400.0
2014-10-24 12:35:00,27.11,27.13,27.11,27.12,20200.0,22.0842,22.1005,22.0842,22.0923,20200.0
2014-10-24 12:40:00,27.11,27.13,27.11,27.13,9600.0,22.0842,22.1005,22.0842,22.1005,9600.0
2014-10-24 12:45:00,27.11,27.13,27.11,27.12,12000.0,22.0842,22.1005,22.0842,22.0923,12000.0
2014-10-24 12:50:00,27.11,27.11,27.08,27.08,30800.0,22.0842,22.0842,22.0597,22.0597,30800.0
2014-10-24 12:55:00,27.07,27.08,27.06,27.07,18800.0,22.0516,22.0597,22.0434,22.0516,18800.0
2014-10-24 13:00:00,27.07,27.08,27.04,27.04,30600.0,22.0516,22.0597,22.0271,22.0271,30600.0
2014-10-24 13:05:00,27.04,27.06,27.04,27.04,20000.0,22.0271,22.0434,22.0271,22.0271,20000.0
2014-10-24 13:10:00,27.04,27.05,27.02,27.02,23800.0,22.0271,22.0353,22.0108,22.0108,23800.0
2014-10-24 13:15:00,27.02,27.02,27.0,27.01,9800.0,22.0108,22.0108,21.9946,22.0027,9800.0
2014-10-24 13:20:00,27.01,27.04,27.01,27.03,28000.0,22.0027,22.0271,22.0027,22.019,28000.0
2014-10-24 13:25:00,27.03,27.04,27.02,27.03,15400.0,22.019,22.0271,22.0108,22.019,15400.0
2014-10-24 13:30:00,27.03,27.04,27.02,27.03,64800.0,22.019,22.0271,22.0108,22.019,64800.0
2014-10-24 13:35:00,27.04,27.05,27.03,27.05,32400.0,22.0271,22.0353,22.019,22.0353,32400.0
2014-10-24 13:40:00,27.05,27.06,27.03,27.03,24600.0,22.0353,22.0434,22.019,22.019,24600.0
2014-10-24 13:45:00,27.03,27.04,27.03,27.03,28400.0,22.019,22.0271,22.019,22.019,28400.0
2014-10-24 13:50:00,27.03,27.04,27.03,27.03,28200.0,22.019,22.0271,22.019,22.019,28200.0
2014-10-24 13:55:00,27.03,27.03,27.01,27.02,50800.0,22.019,22.019,22.0027,22.0108,50800.0
2014-10-24 14:00:00,27.03,27.03,27.0,27.01,41600.0,22.019,22.019,21.9946,22.0027,41600.0
2014-10-24 14:05:00,27.01,27.03,27.0,27.03,37000.0,22.0027,22.019,21.9946,22.019,37000.0
2014-10-24 14:10:00,27.03,27.03,27.01,27.01,65200.0,22.019,22.019,22.0027,22.0027,65200.0
2014-10-24 14:15:00,27.01,27.02,26.97,26.98,106000.0,22.0027,22.0108,21.9701,21.9783,106000.0
2014-10-24 14:20:00,26.98,27.0,26.98,27.0,56800.0,21.9783,21.9946,21.9783,21.9946,56800.0
2014-10-24 14:25:00,27.0,27.02,26.99,27.0,56400.0,21.9946,22.0108,21.9864,21.9946,56400.0
2014-10-24 14:30:00,27.0,27.0,26.99,26.99,89600.0,21.9946,21.9946,21.9864,21.9864,89600.0
2014-10-24 14:35:00,27.0,27.0,26.99,26.99,52000.0,21.9946,21.9946,21.9864,21.9864,52000.0
2014-10-24 14:40:00,27.0,27.03,27.0,27.02,40600.0,21.9946,22.019,21.9946,22.0108,40600.0
2014-10-24 14:45:00,27.02,27.02,27.0,27.02,32000.0,22.0108,22.0108,21.9946,22.0108,32000.0
2014-10-24 14:50:00,27.02,27.04,27.02,27.03,39600.0,22.0108,22.0271,22.0108,22.019,39600.0
2014-10-24 14:55:00,27.03,27.06,27.03,27.05,45400.0,22.019,22.0434,22.019,22.0353,45400.0
2014-10-24 15:00:00,27.05,27.05,27.04,27.05,25800.0,22.0353,22.0353,22.0271,22.0353,25800.0
2014-10-24 15:05:00,27.04,27.05,27.03,27.04,45600.0,22.0271,22.0353,22.019,22.0271,45600.0
2014-10-24 15:10:00,27.04,27.04,27.01,27.02,53200.0,22.0271,22.0271,22.0027,22.0108,53200.0
2014-10-24 15:15:00,27.02,27.05,27.02,27.04,53600.0,22.0108,22.0353,22.0108,22.0271,53600.0
2014-10-24 15:20:00,27.04,27.05,27.03,27.03,123200.0,22.0271,22.0353,22.019,22.019,123200.0
2014-10-24 15:25:00,27.03,27.04,27.03,27.04,44200.0,22.019,22.0271,22.019,22.0271,44200.0
2014-10-24 15:30:00,27.04,27.08,27.03,27.08,80800.0,22.0271,22.0597,22.019,22.0597,80800.0
2014-10-24 15:35:00,27.07,27.09,27.07,27.08,56800.0,22.0516,22.0679,22.0516,22.0597,56800.0
2014-10-24 15:40:00,27.08,27.11,27.08,27.1,87600.0,22.0597,22.0842,22.0597,22.076,87600.0
2014-10-24 15:45:00,27.11,27.11,27.08,27.08,185400.0,22.0842,22.0842,22.0597,22.0597,185400.0
2014-10-24 15:50:00,27.08,27.09,27.08,27.08,191000.0,22.0597,22.0679,22.0597,22.0597,191000.0
2014-10-24 15:55:00,27.08,27.1,27.08,27.09,370600.0,22.0597,22.076,22.0597,22.0679,370600.0
2014-10-27 09:30:00,27.11,27.25,27.09,27.24,151000.0,22.0842,22.1982,22.0679,22.1901,151000.0
2014-10-27 09:35:00,27.23,27.26,27.21,27.25,30200.0,22.1819,22.2064,22.1656,22.1982,30200.0
2014-10-27 09:40:00,27.26,27.31,27.26,27.3,45600.0,22.2064,22.2471,22.2064,22.2389,45600.0
2014-10-27 09:45:00,27.3,27.3,27.22,27.23,33800.0,22.2389,22.2389,22.1738,22.1819,33800.0
2014-10-27 09:50:00,27.23,27.23,27.18,27.22,42200.0,22.1819,22.1819,22.1412,22.1738,42200.0
2014-10-27 09:55:00,27.22,27.27,27.22,27.27,25200.0,22.1738,22.2145,22.1738,22.2145,25200.0
2014-10-27 10:00:00,27.26,27.26,27.21,27.23,25000.0,22.2064,22.2064,22.1656,22.1819,25000.0
2014-10-27 10:05:00,27.22,27.28,27.22,27.28,115200.0,22.1738,22.2226,22.1738,22.2226,115200.0
2014-10-27 10:10:00,27.28,27.32,27.28,27.3,31400.0,22.2226,22.2552,22.2226,22.2389,31400.0
2014-10-27 10:15:00,27.3,27.31,27.29,27.3,35000.0,22.2389,22.2471,22.2308,22.2389,35000.0
2014-10-27 10:20:00,27.3,27.31,27.27,27.3,19000.0,22.2389,22.2471,22.2145,22.2389,19000.0
2014-10-27 10:25:00,27.3,27.31,27.29,27.29,27200.0,22.2389,22.2471,22.2308,22.2308,27200.0
2014-10-27 10:30:00,27.29,27.3,27.28,27.28,25200.0,22.2308,22.2389,22.2226,22.2226,25200.0
2014-10-27 10:35:00,27.29,27.31,27.27,27.3,39600.0,22.2308,22.2471,22.2145,22.2389,39600.0
2014-10-27 10:40:00,27.3,27.36,27.3,27.35,70200.0,22.2389,22.2878,22.2389,22.2797,70200.0
2014-10-27 10:45:00,27.36,27.36,27.35,27.36,31200.0,22.2878,22.2878,22.2797,22.2878,31200.0
2014-10-27 10:50:00,27.36,27.36,27.34,27.34,30200.0,22.2878,22.2878,22.2715,22.2715,30200.0
2014-10-27 10:55:00,27.34,27.34,27.3,27.31,32000.0,22.2715,22.2715,22.2389,22.2471,32000.0
2014-10-27 11:00:00,27.31,27.31,27.28,27.3,32600.0,22.2471,22.2471,22.2226,22.2389,32600.0
2014-10-27 11:05:00,27.3,27.32,27.3,27.31,25800.0,22.2389,22.2552,22.2389,22.2471,25800.0
2014-10-27 11:10:00,27.32,27.34,27.31,27.31,28000.0,22.2552,22.2715,22.2471,22.2471,28000.0
2014-10-27 11:15:00,27.31,27.31,27.25,27.26,38000.0,22.2471,22.2471,22.1982,22.2064,38000.0
2014-10-27 11:20:00,27.26,27.27,27.25,27.27,35800.0,22.2064,22.2145,22.1982,22.2145,35800.0
2014-10-27 11:25:00,27.26,27.27,27.24,27.24,17600.0,22.2064,22.2145,22.1901,22.1901,17600.0
2014-10-27 11:30:00,27.25,27.29,27.25,27.28,24400.0,22.1982,22.2308,22.1982,22.2226,24400.0
2014-10-27 11:35:00,27.28,27.28,27.21,27.22,28600.0,22.2226,22.2226,22.1656,22.1738,28600.0
2014-10-27 11:40:00,27.21,27.21,27.17,27.18,51200.0,22.1656,22.1656,22.133,22.1412,51200.0
2014-10-27 11:45:00,27.18,27.18,27.13,27.13,92200.0,22.1412,22.1412,22.1005,22.1005,92200.0
2014-10-27 11:50:00,27.13,27.14,27.11,27.13,39600.0,22.1005,22.1086,22.0842,22.1005,39600.0
2014-10-27 11:55:00,27.13,27.14,27.13,27.13,41400.0,22.1005,22.1086,22.1005,22.1005,41400.0
2014-10-27 12:00:00,27.13,27.18,27.13,27.18,16200.0,22.1005,22.1412,22.1005,22.1412,16200.0
2014-10-27 12:05:00,27.19,27.25,27.19,27.22,25000.0,22.1493,22.1982,22.1493,22.1738,25000.0
2014-10-27 12:10:00,27.22,27.24,27.22,27.24,12000.0,22.1738,22.1901,22.1738,22.1901,12000.0
2014-10-27 12:15:00,27.24,27.25,27.21,27.22,43600.0,22.1901,22.1982,22.1656,22.1738,43600.0
2014-10-27 12:20:00,27.23,27.24,27.21,27.21,20200.0,22.1819,22.1901,22.1656,22.1656,20200.0
2014-10-27 12:25:00,27.21,27.23,27.2,27.2,18000.0,22.1656,22.1819,22.1575,22.1575,18000.0
2014-10-27 12:30:00,27.2,27.21,27.18,27.21,23400.0,22.1575,22.1656,22.1412,22.1656,23400.0
2014-10-27 12:35:00,27.21,27.24,27.21,27.24,22800.0,22.1656,22.1901,22.1656,22.1901,22800.0
2014-10-27 12:40:00,27.24,27.27,27.23,27.27,14600.0,22.1901,22.2145,22.1819,22.2145,14600.0
2014-10-27 12:45:00,27.27,27.28,27.23,27.24,23400.0,22.2145,22.2226,22.1819,22.1901,23400.0
2014-10-27 12:50:00,27.23,27.24,27.22,27.22,20000.0,22.1819,22.1901,22.1738,22.1738,20000.0
2014-10-27 12:55:00,27.23,27.24,27.23,27.23,13400.0,22.1819,22.1901,22.1819,22.1819,13400.0
2014-10-27 13:00:00,27.24,27.29,27.24,27.28,20800.0,22.1901,22.2308,22.1901,22.2226,20800.0
2014-10-27 13:05:00,27.28,27.31,27.27,27.3,156000.0,22.2226,22.2471,22.2145,22.2389,156000.0
2014-10-27 13:10:00,27.3,27.33,27.3,27.32,49400.0,22.2389,22.2634,22.2389,22.2552,49400.0
2014-10-27 13:15:00,27.32,27.33,27.29,27.3,61200.0,22.2552,22.2634,22.2308,22.2389,61200.0
2014-10-27 13:20:00,27.3,27.3,27.26,27.26,28000.0,22.2389,22.2389,22.2064,22.2064,28000.0
2014-10-27 13:25:00,27.25,27.25,27.22,27.23,95000.0,22.1982,22.1982,22.1738,22.1819,95000.0
2014-10-27 13:30:00,27.23,27.25,27.23,27.24,24200.0,22.1819,22.1982,22.1819,22.1901,24200.0
2014-10-27 13:35:00,27.24,27.24,27.23,27.23,30400.0,22.1901,22.1901,22.1819,22.1819,30400.0
2014-10-27 13:40:00,27.23,27.23,27.22,27.22,17600.0,22.1819,22.1819,22.1738,22.1738,17600.0
2014-10-27 13:45:00,27.22,27.24,27.2,27.21,66000.0,22.1738,22.1901,22.1575,22.1656,66000.0
2014-10-27 13:50:00,27.21,27.22,27.18,27.18,76800.0,22.1656,22.1738,22.1412,22.1412,76800.0
2014-10-27 13:55:00,27.18,27.2,27.15,27.16,58800.0,22.1412,22.1575,22.1167,22.1249,58800.0
2014-10-27 14:00:00,27.16,27.18,27.16,27.18,53400.0,22.1249,22.1412,22.1249,22.1412,53400.0
2014-10-27 14:05:00,27.18,27.18,27.16,27.16,72600.0,22.1412,22.1412,22.1249,22.1249,72600.0
2014-10-27 14:10:00,27.16,27.17,27.15,27.17,33600.0,22.1249,22.133,22.1167,22.133,33600.0
2014-10-27 14:15:00,27.17,27.19,27.16,27.18,66200.0,22.133,22.1493,22.1249,22.1412,66200.0
2014-10-27 14:20:00,27.18,27.21,27.18,27.21,41800.0,22.1412,22.1656,22.1412,22.1656,41800.0
2014-10-27 14:25:00,27.21,27.21,27.18,27.21,22400.0,22.1656,22.1656,22.1412,22.1656,22400.0
2014-10-27 14:30:00,27.2,27.22,27.19,27.22,32000.0,22.1575,22.1738,22.1493,22.1738,32000.0
2014-10-27 14:35:00,27.22,27.23,27.19,27.23,53800.0,22.1738,22.1819,22.1493,22.1819,53800.0
2014-10-27 14:40:00,27.23,27.24,27.22,27.24,43200.0,22.1819,22.1901,22.1738,22.1901,43200.0
2014-10-27 14:45:00,27.24,27.25,27.24,27.25,20000.0,22.1901,22.1982,22.1901,22.1982,20000.0
2014-10-27 14:50:00,27.25,27.27,27.23,27.24,33800.0,22.1982,22.2145,22.1819,22.1901,33800.0
2014-10-27 14:55:00,27.24,27.25,27.23,27.24,31200.0,22.1901,22.1982,22.1819,22.1901,31200.0
2014-10-27 15:00:00,27.24,27.29,27.24,27.29,139200.0,22.1901,22.2308,22.1901,22.2308,139200.0
2014-10-27 15:05:00,27.29,27.29,27.25,27.25,36800.0,22.2308,22.2308,22.1982,22.1982,36800.0
2014-10-27 15:10:00,27.25,27.27,27.25,27.25,33200.0,22.1982,22.2145,22.1982,22.1982,33200.0
2014-10-27 15:15:00,27.25,27.28,27.25,27.28,29200.0,22.1982,22.2226,22.1982,22.2226,29200.0
2014-10-27 15:20:00,27.28,27.28,27.25,27.25,32200.0,22.2226,22.2226,22.1982,22.1982,32200.0
2014-10-27 15:25:00,27.26,27.28,27.25,27.25,31000.0,22.2064,22.2226,22.1982,22.1982,31000.0
2014-10-27 15:30:00,27.25,27.27,27.24,27.25,42000.0,22.1982,22.2145,22.1901,22.1982,42000.0
2014-10-27 15:35:00,27.25,27.27,27.24,27.25,84800.0,22.1982,22.2145,22.1901,22.1982,84800.0
2014-10-27 15:40:00,27.25,27.28,27.23,27.27,74600.0,22.1982,22.2226,22.1819,22.2145,74600.0
2014-10-27 15:45:00,27.27,27.29,27.26,27.29,95400.0,22.2145,22.2308,22.2064,22.2308,95400.0
2014-10-27 15:50:00,27.29,27.29,27.27,27.29,139600.0,22.2308,22.2308,22.2145,22.2308,139600.0
2014-10-27 15:55:00,27.28,27.3,27.28,27.28,308200.0,22.2226,22.2389,22.2226,22.2226,308200.0
2014-10-28 09:30:00,27.35,27.35,27.24,27.25,91600.0,22.2797,22.2797,22.1901,22.1982,91600.0
2014-10-28 09:35:00,27.25,27.3,27.25,27.27,29600.0,22.1982,22.2389,22.1982,22.2145,29600.0
2014-10-28 09:40:00,27.27,27.28,27.22,27.27,54000.0,22.2145,22.2226,22.1738,22.2145,54000.0
2014-10-28 09:45:00,27.27,27.3,27.27,27.28,147200.0,22.2145,22.2389,22.2145,22.2226,147200.0
2014-10-28 09:50:00,27.28,27.31,27.27,27.29,178400.0,22.2226,22.2471,22.2145,22.2308,178400.0
2014-10-28 09:55:00,27.29,27.31,27.22,27.23,121000.0,22.2308,22.2471,22.1738,22.1819,121000.0
2014-10-28 10:00:00,27.23,27.29,27.2,27.29,89000.0,22.1819,22.2308,22.1575,22.2308,89000.0
2014-10-28 10:05:00,27.28,27.28,27.18,27.2,65200.0,22.2226,22.2226,22.1412,22.1575,65200.0
2014-10-28 10:10:00,27.2,27.22,27.19,27.22,58600.0,22.1575,22.1738,22.1493,22.1738,58600.0
2014-10-28 10:15:00,27.22,27.27,27.21,27.24,47200.0,22.1738,22.2145,22.1656,22.1901,47200.0
2014-10-28 10:20:00,27.22,27.24,27.18,27.23,104400.0,22.1738,22.1901,22.1412,22.1819,104400.0
2014-10-28 10:25:00,27.23,27.27,27.22,27.27,78600.0,22.1819,22.2145,22.1738,22.2145,78600.0
2014-10-28 10:30:00,27.27,27.28,27.22,27.25,55000.0,22.2145,22.2226,22.1738,22.1982,55000.0
2014-10-28 10:35:00,27.25,27.27,27.23,27.27,76800.0,22.1982,22.2145,22.1819,22.2145,76800.0
2014-10-28 10:40:00,27.26,27.27,27.23,27.25,121000.0,22.2064,22.2145,22.1819,22.1982,121000.0
2014-10-28 10:45:00,27.25,27.28,27.25,27.26,23600.0,22.1982,22.2226,22.1982,22.2064,23600.0
2014-10-28 10:50:00,27.26,27.29,27.24,27.24,37600.0,22.2064,22.2308,22.1901,22.1901,37600.0
2014-10-28 10:55:00,27.24,27.25,27.22,27.22,34800.0,22.1901,22.1982,22.1738,22.1738,34800.0
2014-10-28 11:00:00,27.23,27.27,27.22,27.27,30000.0,22.1819,22.2145,22.1738,22.2145,30000.0
2014-10-28 11:05:00,27.27,27.27,27.25,27.25,27400.0,22.2145,22.2145,22.1982,22.1982,27400.0
2014-10-28 11:10:00,27.25,27.25,27.22,27.25,131800.0,22.1982,22.1982,22.1738,22.1982,131800.0
2014-10-28 11:15:00,27.24,27.26,27.21,27.25,179200.0,22.1901,22.2064,22.1656,22.1982,179200.0
2014-10-28 11:20:00,27.25,27.28,27.23,27.25,110200.0,22.1982,22.2226,22.1819,22.1982,110200.0
2014-10-28 11:25:00,27.25,27.31,27.24,27.28,139200.0,22.1982,22.2471,22.1901,22.2226,139200.0
2014-10-28 11:30:00,27.27,27.27,27.25,27.25,31200.0,22.2145,22.2145,22.1982,22.1982,31200.0
2014-10-28 11:35:00,27.25,27.25,27.24,27.25,30000.0,22.1982,22.1982,22.1901,22.1982,30000.0
2014-10-28 11:40:00,27.25,27.25,27.24,27.24,28600.0,22.1982,22.1982,22.1901,22.1901,28600.0
2014-10-28 11:45:00,27.24,27.25,27.24,27.25,13400.0,22.1901,22.1982,22.1901,22.1982,13400.0
2014-10-28 11:50:00,27.25,27.28,27.24,27.25,87600.0,22.1982,22.2226,22.1901,22.1982,87600.0
2014-10-28 11:55:00,27.25,27.25,27.23,27.24,13600.0,22.1982,22.1982,22.1819,22.1901,13600.0
2014-10-28 12:00:00,27.24,27.25,27.23,27.25,15000.0,22.1901,22.1982,22.1819,22.1982,15000.0
2014-10-28 12:05:00,27.25,27.26,27.25,27.25,22200.0,22.1982,22.2064,22.1982,22.1982,22200.0
2014-10-28 12:10:00,27.25,27.25,27.23,27.25,57600.0,22.1982,22.1982,22.1819,22.1982,57600.0
2014-10-28 12:15:00,27.25,27.26,27.23,27.24,22800.0,22.1982,22.2064,22.1819,22.1901,22800.0
2014-10-28 12:20:00,27.24,27.25,27.24,27.25,28400.0,22.1901,22.1982,22.1901,22.1982,28400.0
2014-10-28 12:25:00,27.25,27.27,27.25,27.25,32600.0,22.1982,22.2145,22.1982,22.1982,32600.0
2014-10-28 12:30:00,27.25,27.25,27.23,27.25,60200.0,22.1982,22.1982,22.1819,22.1982,60200.0
2014-10-28 12:35:00,27.25,27.26,27.24,27.24,11600.0,22.1982,22.2064,22.1901,22.1901,11600.0
2014-10-28 12:40:00,27.24,27.25,27.24,27.25,21600.0,22.1901,22.1982,22.1901,22.1982,21600.0
2014-10-28 12:45:00,27.25,27.25,27.23,27.24,18000.0,22.1982,22.1982,22.1819,22.1901,18000.0
2014-10-28 12:50:00,27.24,27.25,27.23,27.25,18600.0,22.1901,22.1982,22.1819,22.1982,18600.0
2014-10-28 12:55:00,27.25,27.26,27.24,27.24,34400.0,22.1982,22.2064,22.1901,22.1901,34400.0
2014-10-28 13:00:00,27.24,27.27,27.24,27.27,40400.0,22.1901,22.2145,22.1901,22.2145,40400.0
2014-10-28 13:05:00,27.27,27.27,27.24,27.25,46000.0,22.2145,22.2145,22.1901,22.1982,46000.0
2014-10-28 13:10:00,27.25,27.26,27.25,27.25,61000.0,22.1982,22.2064,22.1982,22.1982,61000.0
2014-10-28 13:15:00,27.25,27.25,27.24,27.25,26000.0,22.1982,22.1982,22.1901,22.1982,26000.0
2014-10-28 13:20:00,27.25,27.27,27.24,27.24,37400.0,22.1982,22.2145,22.1901,22.1901,37400.0
2014-10-28 13:25:00,27.24,27.26,27.24,27.25,61200.0,22.1901,22.2064,22.1901,22.1982,61200.0
2014-10-28 13:30:00,27.25,27.27,27.24,27.26,29400.0,22.1982,22.2145,22.1901,22.2064,29400.0
2014-10-28 13:35:00,27.27,27.27,27.25,27.27,40000.0,22.2145,22.2145,22.1982,22.2145,40000.0
2014-10-28 13:40:00,27.27,27.28,27.25,27.26,87400.0,22.2145,22.2226,22.1982,22.2064,87400.0
2014-10-28 13:45:00,27.26,27.32,27.26,27.31,46000.0,22.2064,22.2552,22.2064,22.2471,46000.0
2014-10-28 13:50:00,27.31,27.32,27.31,27.31,15600.0,22.2471,22.2552,22.2471,22.2471,15600.0
2014-10-28 13:55:00,27.31,27.34,27.3,27.33,18600.0,22.2471,22.2715,22.2389,22.2634,18600.0
2014-10-28 14:00:00,27.33,27.34,27.31,27.32,19400.0,22.2634,22.2715,22.2471,22.2552,19400.0
2014-10-28 14:05:00,27.31,27.33,27.31,27.33,25800.0,22.2471,22.2634,22.2471,22.2634,25800.0
2014-10-28 14:10:00,27.33,27.33,27.29,27.29,21200.0,22.2634,22.2634,22.2308,22.2308,21200.0
2014-10-28 14:15:00,27.29,27.31,27.27,27.27,102800.0,22.2308,22.2471,22.2145,22.2145,102800.0
2014-10-28 14:20:00,27.27,27.28,27.24,27.25,94000.0,22.2145,22.2226,22.1901,22.1982,94000.0
2014-10-28 14:25:00,27.25,27.28,27.25,27.26,53000.0,22.1982,22.2226,22.1982,22.2064,53000.0
2014-10-28 14:30:00,27.26,27.28,27.26,27.27,52600.0,22.2064,22.2226,22.2064,22.2145,52600.0
2014-10-28 14:35:00,27.27,27.28,27.25,27.28,28200.0,22.2145,22.2226,22.1982,22.2226,28200.0
2014-10-28 14:40:00,27.28,27.28,27.26,27.27,26200.0,22.2226,22.2226,22.2064,22.2145,26200.0
2014-10-28 14:45:00,27.28,27.28,27.26,27.27,46000.0,22.2226,22.2226,22.2064,22.2145,46000.0
2014-10-28 14:50:00,27.27,27.28,27.26,27.27,40400.0,22.2145,22.2226,22.2064,22.2145,40400.0
2014-10-28 14:55:00,27.27,27.28,27.25,27.25,139000.0,22.2145,22.2226,22.1982,22.1982,139000.0
2014-10-28 15:00:00,27.25,27.29,27.25,27.27,97200.0,22.1982,22.2308,22.1982,22.2145,97200.0
2014-10-28 15:05:00,27.28,27.3,27.27,27.27,71000.0,22.2226,22.2389,22.2145,22.2145,71000.0
2014-10-28 15:10:00,27.28,27.31,27.27,27.3,69200.0,22.2226,22.2471,22.2145,22.2389,69200.0
2014-10-28 15:15:00,27.3,27.32,27.3,27.31,54400.0,22.2389,22.2552,22.2389,22.2471,54400.0
2014-10-28 15:20:00,27.31,27.33,27.29,27.29,134000.0,22.2471,22.2634,22.2308,22.2308,134000.0
2014-10-28 15:25:00,27.29,27.33,27.29,27.32,63600.0,22.2308,22.2634,22.2308,22.2552,63600.0
2014-10-28 15:30:00,27.32,27.34,27.29,27.3,156000.0,22.2552,22.2715,22.2308,22.2389,156000.0
2014-10-28 15:35:00,27.3,27.34,27.29,27.33,150800.0,22.2389,22.2715,22.2308,22.2634,150800.0
2014-10-28 15:40:00,27.33,27.34,27.3,27.32,133800.0,22.2634,22.2715,22.2389,22.2552,133800.0
2014-10-28 15:45:00,27.32,27.33,27.29,27.29,120600.0,22.2552,22.2634,22.2308,22.2308,120600.0
2014-10-28 15:50:00,27.29,27.32,27.29,27.3,275600.0,22.2308,22.2552,22.2308,22.2389,275600.0
2014-10-28 15:55:00,27.3,27.32,27.3,27.31,417200.0,22.2389,22.2552,22.2389,22.2471,417200.0
2014-10-29 09:30:00,27.34,27.36,27.33,27.36,121000.0,22.2715,22.2878,22.2634,22.2878,121000.0
2014-10-29 09:35:00,27.36,27.5,27.36,27.48,160400.0,22.2878,22.4019,22.2878,22.3856,160400.0
2014-10-29 09:40:00,27.48,27.5,27.47,27.49,77800.0,22.3856,22.4019,22.3774,22.3937,77800.0
2014-10-29 09:45:00,27.49,27.49,27.42,27.42,37400.0,22.3937,22.3937,22.3367,22.3367,37400.0
2014-10-29 09:50:00,27.42,27.45,27.41,27.42,72600.0,22.3367,22.3611,22.3285,22.3367,72600.0
2014-10-29 09:55:00,27.41,27.43,27.4,27.41,79200.0,22.3285,22.3448,22.3204,22.3285,79200.0
2014-10-29 10:00:00,27.41,27.45,27.37,27.38,124000.0,22.3285,22.3611,22.296,22.3041,124000.0
2014-10-29 10:05:00,27.39,27.41,27.36,27.38,55200.0,22.3123,22.3285,22.2878,22.3041,55200.0
2014-10-29 10:10:00,27.38,27.4,27.35,27.38,126600.0,22.3041,22.3204,22.2797,22.3041,126600.0
2014-10-29 10:15:00,27.38,27.38,27.32,27.33,104000.0,22.3041,22.3041,22.2552,22.2634,104000.0
2014-10-29 10:20:00,27.33,27.36,27.32,27.34,53600.0,22.2634,22.2878,22.2552,22.2715,53600.0
2014-10-29 10:25:00,27.35,27.38,27.35,27.36,57600.0,22.2797,22.3041,22.2797,22.2878,57600.0
2014-10-29 10:30:00,27.36,27.36,27.34,27.36,22600.0,22.2878,22.2878,22.2715,22.2878,22600.0
2014-10-29 10:35:00,27.35,27.37,27.34,27.35,33200.0,22.2797,22.296,22.2715,22.2797,33200.0
2014-10-29 10:40:00,27.35,27.35,27.29,27.31,82400.0,22.2797,22.2797,22.2308,22.2471,82400.0
2014-10-29 10:45:00,27.31,27.31,27.28,27.28,78800.0,22.2471,22.2471,22.2226,22.2226,78800.0
2014-10-29 10:50:00,27.28,27.3,27.27,27.29,24000.0,22.2226,22.2389,22.2145,22.2308,24000.0
2014-10-29 10:55:00,27.28,27.32,27.28,27.31,24400.0,22.2226,22.2552,22.2226,22.2471,24400.0
2014-10-29 11:00:00,27.31,27.33,27.31,27.33,23600.0,22.2471,22.2634,22.2471,22.2634,23600.0
2014-10-29 11:05:00,27.33,27.34,27.32,27.33,17600.0,22.2634,22.2715,22.2552,22.2634,17600.0
2014-10-29 11:10:00,27.33,27.33,27.3,27.31,38200.0,22.2634,22.2634,22.2389,22.2471,38200.0
2014-10-29 11:15:00,27.31,27.32,27.3,27.31,32600.0,22.2471,22.2552,22.2389,22.2471,32600.0
2014-10-29 11:20:00,27.31,27.34,27.31,27.34,22200.0,22.2471,22.2715,22.2471,22.2715,22200.0
2014-10-29 11:25:00,27.34,27.36,27.32,27.32,29800.0,22.2715,22.2878,22.2552,22.2552,29800.0
2014-10-29 11:30:00,27.32,27.35,27.32,27.34,42000.0,22.2552,22.2797,22.2552,22.2715,42000.0
2014-10-29 11:35:00,27.35,27.35,27.33,27.34,12800.0,22.2797,22.2797,22.2634,22.2715,12800.0
2014-10-29 11:40:00,27.34,27.35,27.34,27.35,22400.0,22.2715,22.2797,22.2715,22.2797,22400.0
2014-10-29 11:45:00,27.35,27.36,27.34,27.36,6400.0,22.2797,22.2878,22.2715,22.2878,6400.0
2014-10-29 11:50:00,27.36,27.38,27.36,27.36,19600.0,22.2878,22.3041,22.2878,22.2878,19600.0
2014-10-29 11:55:00,27.38,27.38,27.35,27.36,19200.0,22.3041,22.3041,22.2797,22.2878,19200.0
2014-10-29 12:00:00,27.36,27.37,27.29,27.3,94000.0,22.2878,22.296,22.2308,22.2389,94000.0
2014-10-29 12:05:00,27.3,27.34,27.3,27.34,21000.0,22.2389,22.2715,22.2389,22.2715,21000.0
2014-10-29 12:10:00,27.34,27.34,27.32,27.33,18200.0,22.2715,22.2715,22.2552,22.2634,18200.0
2014-10-29 12:15:00,27.33,27.35,27.33,27.34,14800.0,22.2634,22.2797,22.2634,22.2715,14800.0
2014-10-29 12:20:00,27.34,27.35,27.32,27.34,34600.0,22.2715,22.2797,22.2552,22.2715,34600.0
2014-10-29 12:25:00,27.34,27.34,27.32,27.32,13600.0,22.2715,22.2715,22.2552,22.2552,13600.0
2014-10-29 12:30:00,27.33,27.35,27.32,27.33,33600.0,22.2634,22.2797,22.2552,22.2634,33600.0
2014-10-29 12:35:00,27.33,27.34,27.32,27.32,30200.0,22.2634,22.2715,22.2552,22.2552,30200.0
2014-10-29 12:40:00,27.32,27.32,27.3,27.31,32200.0,22.2552,22.2552,22.2389,22.2471,32200.0
2014-10-29 12:45:00,27.31,27.31,27.28,27.28,25200.0,22.2471,22.2471,22.2226,22.2226,25200.0
2014-10-29 12:50:00,27.28,27.29,27.26,27.29,19200.0,22.2226,22.2308,22.2064,22.2308,19200.0
2014-10-29 12:55:00,27.29,27.31,27.29,27.31,17800.0,22.2308,22.2471,22.2308,22.2471,17800.0
2014-10-29 13:00:00,27.3,27.31,27.3,27.3,13000.0,22.2389,22.2471,22.2389,22.2389,13000.0
2014-10-29 13:05:00,27.3,27.3,27.27,27.27,59600.0,22.2389,22.2389,22.2145,22.2145,59600.0
2014-10-29 13:10:00,27.27,27.3,27.27,27.29,19600.0,22.2145,22.2389,22.2145,22.2308,19600.0
2014-10-29 13:15:00,27.29,27.3,27.28,27.3,13600.0,22.2308,22.2389,22.2226,22.2389,13600.0
2014-10-29 13:20:00,27.29,27.29,27.28,27.29,16200.0,22.2308,22.2308,22.2226,22.2308,16200.0
2014-10-29 13:25:00,27.29,27.29,27.27,27.29,18400.0,22.2308,22.2308,22.2145,22.2308,18400.0
2014-10-29 13:30:00,27.29,27.29,27.27,27.27,31200.0,22.2308,22.2308,22.2145,22.2145,31200.0
2014-10-29 13:35:00,27.26,27.27,27.24,27.24,26200.0,22.2064,22.2145,22.1901,22.1901,26200.0
2014-10-29 13:40:00,27.24,27.25,27.23,27.23,29800.0,22.1901,22.1982,22.1819,22.1819,29800.0
2014-10-29 13:45:00,27.24,27.25,27.23,27.24,21800.0,22.1901,22.1982,22.1819,22.1901,21800.0
2014-10-29 13:50:00,27.25,27.28,27.24,27.27,32000.0,22.1982,22.2226,22.1901,22.2145,32000.0
2014-10-29 13:55:00,27.27,27.29,27.25,27.28,47800.0,22.2145,22.2308,22.1982,22.2226,47800.0
2014-10-29 14:00:00,27.28,27.28,27.16,27.16,118800.0,22.2226,22.2226,22.1249,22.1249,118800.0
2014-10-29 14:05:00,27.17,27.2,27.12,27.18,53800.0,22.133,22.1575,22.0923,22.1412,53800.0
2014-10-29 14:10:00,27.18,27.22,27.14,27.16,53600.0,22.1412,22.1738,22.1086,22.1249,53600.0
2014-10-29 14:15:00,27.15,27.15,27.09,27.12,83200.0,22.1167,22.1167,22.0679,22.0923,83200.0
2014-10-29 14:20:00,27.13,27.18,27.13,27.17,46400.0,22.1005,22.1412,22.1005,22.133,46400.0
2014-10-29 14:25:00,27.18,27.21,27.16,27.19,54000.0,22.1412,22.1656,22.1249,22.1493,54000.0
2014-10-29 14:30:00,27.18,27.21,27.14,27.16,103000.0,22.1412,22.1656,22.1086,22.1249,103000.0
2014-10-29 14:35:00,27.17,27.23,27.17,27.19,65600.0,22.133,22.1819,22.133,22.1493,65600.0
2014-10-29 14:40:00,27.18,27.22,27.18,27.18,34000.0,22.1412,22.1738,22.1412,22.1412,34000.0
2014-10-29 14:45:00,27.18,27.2,27.14,27.16,45400.0,22.1412,22.1575,22.1086,22.1249,45400.0
2014-10-29 14:50:00,27.17,27.17,27.14,27.16,29600.0,22.133,22.133,22.1086,22.1249,29600.0
2014-10-29 14:55:00,27.16,27.21,27.15,27.2,36600.0,22.1249,22.1656,22.1167,22.1575,36600.0
2014-10-29 15:00:00,27.2,27.21,27.17,27.17,40800.0,22.1575,22.1656,22.133,22.133,40800.0
2014-10-29 15:05:00,27.17,27.17,27.11,27.12,63200.0,22.133,22.133,22.0842,22.0923,63200.0
2014-10-29 15:10:00,27.12,27.15,27.11,27.14,49800.0,22.0923,22.1167,22.0842,22.1086,49800.0
2014-10-29 15:15:00,27.14,27.2,27.13,27.2,64000.0,22.1086,22.1575,22.1005,22.1575,64000.0
2014-10-29 15:20:00,27.2,27.21,27.16,27.18,95400.0,22.1575,22.1656,22.1249,22.1412,95400.0
2014-10-29 15:25:00,27.18,27.21,27.18,27.21,75800.0,22.1412,22.1656,22.1412,22.1656,75800.0
2014-10-29 15:30:00,27.21,27.28,27.21,27.26,72400.0,22.1656,22.2226,22.1656,22.2064,72400.0
2014-10-29 15:35:00,27.25,27.29,27.24,27.28,86000.0,22.1982,22.2308,22.1901,22.2226,86000.0
2014-10-29 15:40:00,27.28,27.34,27.28,27.32,167000.0,22.2226,22.2715,22.2226,22.2552,167000.0
2014-10-29 15:45:00,27.32,27.34,27.3,27.31,199600.0,22.2552,22.2715,22.2389,22.2471,199600.0
2014-10-29 15:50:00,27.3,27.31,27.29,27.3,100000.0,22.2389,22.2471,22.2308,22.2389,100000.0
2014-10-29 15:55:00,27.3,27.3,27.28,27.28,181800.0,22.2389,22.2389,22.2226,22.2226,181800.0
2014-10-30 09:30:00,27.24,27.33,27.2,27.33,82200.0,22.1901,22.2634,22.1575,22.2634,82200.0
2014-10-30 09:35:00,27.32,27.32,27.24,27.26,49200.0,22.2552,22.2552,22.1901,22.2064,49200.0
2014-10-30 09:40:00,27.26,27.32,27.25,27.3,22800.0,22.2064,22.2552,22.1982,22.2389,22800.0
2014-10-30 09:45:00,27.31,27.35,27.28,27.33,31800.0,22.2471,22.2797,22.2226,22.2634,31800.0
2014-10-30 09:50:00,27.34,27.37,27.32,27.32,113400.0,22.2715,22.296,22.2552,22.2552,113400.0
2014-10-30 09:55:00,27.33,27.33,27.19,27.21,93600.0,22.2634,22.2634,22.1493,22.1656,93600.0
2014-10-30 10:00:00,27.19,27.22,27.17,27.22,65600.0,22.1493,22.1738,22.133,22.1738,65600.0
2014-10-30 10:05:00,27.21,27.24,27.18,27.18,98000.0,22.1656,22.1901,22.1412,22.1412,98000.0
2014-10-30 10:10:00,27.18,27.24,27.17,27.22,84200.0,22.1412,22.1901,22.133,22.1738,84200.0
2014-10-30 10:15:00,27.22,27.25,27.21,27.23,31000.0,22.1738,22.1982,22.1656,22.1819,31000.0
2014-10-30 10:20:00,27.23,27.25,27.2,27.24,34400.0,22.1819,22.1982,22.1575,22.1901,34400.0
2014-10-30 10:25:00,27.23,27.25,27.22,27.25,25200.0,22.1819,22.1982,22.1738,22.1982,25200.0
2014-10-30 10:30:00,27.25,27.25,27.18,27.19,37800.0,22.1982,22.1982,22.1412,22.1493,37800.0
2014-10-30 10:35:00,27.19,27.21,27.15,27.16,31200.0,22.1493,22.1656,22.1167,22.1249,31200.0
2014-10-30 10:40:00,27.15,27.21,27.15,27.21,44800.0,22.1167,22.1656,22.1167,22.1656,44800.0
2014-10-30 10:45:00,27.21,27.23,27.16,27.16,34400.0,22.1656,22.1819,22.1249,22.1249,34400.0
2014-10-30 10:50:00,27.16,27.18,27.16,27.18,46800.0,22.1249,22.1412,22.1249,22.1412,46800.0
2014-10-30 10:55:00,27.17,27.25,27.17,27.25,120800.0,22.133,22.1982,22.133,22.1982,120800.0
2014-10-30 11:00:00,27.26,27.29,27.24,27.28,31000.0,22.2064,22.2308,22.1901,22.2226,31000.0
2014-10-30 11:05:00,27.28,27.31,27.27,27.31,42400.0,22.2226,22.2471,22.2145,22.2471,42400.0
2014-10-30 11:10:00,27.31,27.35,27.3,27.33,29400.0,22.2471,22.2797,22.2389,22.2634,29400.0
2014-10-30 11:15:00,27.33,27.37,27.32,27.36,61600.0,22.2634,22.296,22.2552,22.2878,61600.0
2014-10-30 11:20:00,27.36,27.36,27.35,27.35,33400.0,22.2878,22.2878,22.2797,22.2797,33400.0
2014-10-30 11:25:00,27.35,27.37,27.35,27.35,38200.0,22.2797,22.296,22.2797,22.2797,38200.0
2014-10-30 11:30:00,27.35,27.39,27.35,27.39,32800.0,22.2797,22.3123,22.2797,22.3123,32800.0
2014-10-30 11:35:00,27.39,27.4,27.37,27.38,22600.0,22.3123,22.3204,22.296,22.3041,22600.0
2014-10-30 11:40:00,27.37,27.38,27.35,27.36,25600.0,22.296,22.3041,22.2797,22.2878,25600.0
2014-10-30 11:45:00,27.36,27.39,27.36,27.39,29800.0,22.2878,22.3123,22.2878,22.3123,29800.0
2014-10-30 11:50:00,27.38,27.43,27.38,27.39,112000.0,22.3041,22.3448,22.3041,22.3123,112000.0
2014-10-30 11:55:00,27.39,27.42,27.37,27.42,28400.0,22.3123,22.3367,22.296,22.3367,28400.0
2014-10-30 12:00:00,27.42,27.43,27.41,27.42,17800.0,22.3367,22.3448,22.3285,22.3367,17800.0
2014-10-30 12:05:00,27.41,27.43,27.41,27.42,46200.0,22.3285,22.3448,22.3285,22.3367,46200.0
2014-10-30 12:10:00,27.42,27.44,27.41,27.44,27400.0,22.3367,22.353,22.3285,22.353,27400.0
2014-10-30 12:15:00,27.44,27.45,27.41,27.42,19400.0,22.353,22.3611,22.3285,22.3367,19400.0
2014-10-30 12:20:00,27.42,27.45,27.42,27.43,24400.0,22.3367,22.3611,22.3367,22.3448,24400.0
2014-10-30 12:25:00,27.43,27.45,27.43,27.43,15600.0,22.3448,22.3611,22.3448,22.3448,15600.0
2014-10-30 12:30:00,27.44,27.47,27.43,27.46,57800.0,22.353,22.3774,22.3448,22.3693,57800.0
2014-10-30 12:35:00,27.46,27.46,27.41,27.41,30000.0,22.3693,22.3693,22.3285,22.3285,30000.0
2014-10-30 12:40:00,27.41,27.41,27.38,27.4,23800.0,22.3285,22.3285,22.3041,22.3204,23800.0
2014-10-30 12:45:00,27.4,27.41,27.38,27.41,13000.0,22.3204,22.3285,22.3041,22.3285,13000.0
2014-10-30 12:50:00,27.41,27.41,27.37,27.38,16400.0,22.3285,22.3285,22.296,22.3041,16400.0
2014-10-30 12:55:00,27.37,27.38,27.36,27.36,20000.0,22.296,22.3041,22.2878,22.2878,20000.0
2014-10-30 13:00:00,27.36,27.38,27.36,27.38,15200.0,22.2878,22.3041,22.2878,22.3041,15200.0
2014-10-30 13:05:00,27.38,27.38,27.36,27.37,15800.0,22.3041,22.3041,22.2878,22.296,15800.0
2014-10-30 13:10:00,27.37,27.39,27.36,27.38,22000.0,22.296,22.3123,22.2878,22.3041,22000.0
2014-10-30 13:15:00,27.38,27.45,27.38,27.43,54000.0,22.3041,22.3611,22.3041,22.3448,54000.0
2014-10-30 13:20:00,27.43,27.46,27.43,27.45,36000.0,22.3448,22.3693,22.3448,22.3611,36000.0
2014-10-30 13:25:00,27.45,27.48,27.44,27.47,33600.0,22.3611,22.3856,22.353,22.3774,33600.0
2014-10-30 13:30:00,27.48,27.48,27.45,27.46,23200.0,22.3856,22.3856,22.3611,22.3693,23200.0
2014-10-30 13:35:00,27.47,27.52,27.46,27.49,58200.0,22.3774,22.4182,22.3693,22.3937,58200.0
2014-10-30 13:40:00,27.48,27.49,27.45,27.49,31600.0,22.3856,22.3937,22.3611,22.3937,31600.0
2014-10-30 13:45:00,27.49,27.51,27.45,27.5,301200.0,22.3937,22.41,22.3611,22.4019,301200.0
2014-10-30 13:50:00,27.5,27.54,27.49,27.53,65600.0,22.4019,22.4344,22.3937,22.4263,65600.0
2014-10-30 13:55:00,27.53,27.55,27.53,27.54,140800.0,22.4263,22.4426,22.4263,22.4344,140800.0
2014-10-30 14:00:00,27.53,27.55,27.53,27.54,43600.0,22.4263,22.4426,22.4263,22.4344,43600.0
2014-10-30 14:05:00,27.54,27.55,27.52,27.55,138000.0,22.4344,22.4426,22.4182,22.4426,138000.0
2014-10-30 14:10:00,27.54,27.56,27.54,27.54,46600.0,22.4344,22.4507,22.4344,22.4344,46600.0
2014-10-30 14:15:00,27.55,27.55,27.52,27.52,34000.0,22.4426,22.4426,22.4182,22.4182,34000.0
2014-10-30 14:20:00,27.52,27.54,27.5,27.54,44200.0,22.4182,22.4344,22.4019,22.4344,44200.0
2014-10-30 14:25:00,27.54,27.54,27.52,27.53,38400.0,22.4344,22.4344,22.4182,22.4263,38400.0
2014-10-30 14:30:00,27.53,27.54,27.53,27.54,22800.0,22.4263,22.4344,22.4263,22.4344,22800.0
2014-10-30 14:35:00,27.54,27.54,27.5,27.51,25400.0,22.4344,22.4344,22.4019,22.41,25400.0
2014-10-30 14:40:00,27.5,27.54,27.5,27.53,26800.0,22.4019,22.4344,22.4019,22.4263,26800.0
2014-10-30 14:45:00,27.54,27.55,27.47,27.47,19200.0,22.4344,22.4426,22.3774,22.3774,19200.0
2014-10-30 14:50:00,27.48,27.48,27.43,27.43,39000.0,22.3856,22.3856,22.3448,22.3448,39000.0
2014-10-30 14:55:00,27.43,27.46,27.43,27.46,70000.0,22.3448,22.3693,22.3448,22.3693,70000.0
2014-10-30 15:00:00,27.46,27.49,27.46,27.48,60000.0,22.3693,22.3937,22.3693,22.3856,60000.0
2014-10-30 15:05:00,27.48,27.49,27.47,27.48,47000.0,22.3856,22.3937,22.3774,22.3856,47000.0
2014-10-30 15:10:00,27.48,27.51,27.48,27.5,34000.0,22.3856,22.41,22.3856,22.4019,34000.0
2014-10-30 15:15:00,27.5,27.5,27.47,27.49,41000.0,22.4019,22.4019,22.3774,22.3937,41000.0
2014-10-30 15:20:00,27.49,27.51,27.47,27.47,43200.0,22.3937,22.41,22.3774,22.3774,43200.0
2014-10-30 15:25:00,27.47,27.49,27.45,27.47,69000.0,22.3774,22.3937,22.3611,22.3774,69000.0
2014-10-30 15:30:00,27.47,27.49,27.46,27.48,43600.0,22.3774,22.3937,22.3693,22.3856,43600.0
2014-10-30 15:35:00,27.48,27.48,27.46,27.46,46400.0,22.3856,22.3856,22.3693,22.3693,46400.0
2014-10-30 15:40:00,27.47,27.47,27.45,27.46,76600.0,22.3774,22.3774,22.3611,22.3693,76600.0
2014-10-30 15:45:00,27.46,27.49,27.45,27.48,114800.0,22.3693,22.3937,22.3611,22.3856,114800.0
2014-10-30 15:50:00,27.49,27.51,27.48,27.5,110600.0,22.3937,22.41,22.3856,22.4019,110600.0
2014-10-30 15:55:00,27.5,27.53,27.49,27.52,175200.0,22.4019,22.4263,22.3937,22.4182,175200.0
2014-10-31 09:30:00,27.81,27.88,27.76,27.86,183200.0,22.6544,22.7114,22.6137,22.6951,183200.0
2014-10-31 09:35:00,27.85,27.95,27.84,27.93,109000.0,22.687,22.7684,22.6788,22.7521,109000.0
2014-10-31 09:40:00,27.93,27.99,27.89,27.96,134600.0,22.7521,22.801,22.7196,22.7766,134600.0
2014-10-31 09:45:00,27.96,27.98,27.9,27.95,82800.0,22.7766,22.7929,22.7277,22.7684,82800.0
2014-10-31 09:50:00,27.95,27.98,27.9,27.93,61000.0,22.7684,22.7929,22.7277,22.7521,61000.0
2014-10-31 09:55:00,27.93,27.97,27.92,27.93,57800.0,22.7521,22.7847,22.744,22.7521,57800.0
2014-10-31 10:00:00,27.93,27.95,27.89,27.89,77600.0,22.7521,22.7684,22.7196,22.7196,77600.0
2014-10-31 10:05:00,27.89,27.9,27.88,27.88,59000.0,22.7196,22.7277,22.7114,22.7114,59000.0
2014-10-31 10:10:00,27.88,27.93,27.88,27.93,90600.0,22.7114,22.7521,22.7114,22.7521,90600.0
2014-10-31 10:15:00,27.93,27.98,27.92,27.96,85200.0,22.7521,22.7929,22.744,22.7766,85200.0
2014-10-31 10:20:00,27.97,28.04,27.97,28.03,150600.0,22.7847,22.8418,22.7847,22.8336,150600.0
2014-10-31 10:25:00,28.03,28.06,28.02,28.02,111800.0,22.8336,22.858,22.8255,22.8255,111800.0
2014-10-31 10:30:00,28.02,28.02,27.95,27.95,94000.0,22.8255,22.8255,22.7684,22.7684,94000.0
2014-10-31 10:35:00,27.95,27.96,27.9,27.9,119400.0,22.7684,22.7766,22.7277,22.7277,119400.0
2014-10-31 10:40:00,27.9,27.91,27.89,27.9,35800.0,22.7277,22.7359,22.7196,22.7277,35800.0
2014-10-31 10:45:00,27.89,27.89,27.84,27.84,77000.0,22.7196,22.7196,22.6788,22.6788,77000.0
2014-10-31 10:50:00,27.84,27.84,27.8,27.8,112400.0,22.6788,22.6788,22.6462,22.6462,112400.0
2014-10-31 10:55:00,27.8,27.85,27.8,27.85,47800.0,22.6462,22.687,22.6462,22.687,47800.0
2014-10-31 11:00:00,27.85,27.85,27.83,27.83,42200.0,22.687,22.687,22.6707,22.6707,42200.0
2014-10-31 11:05:00,27.83,27.86,27.82,27.85,42000.0,22.6707,22.6951,22.6625,22.687,42000.0
2014-10-31 11:10:00,27.85,27.86,27.84,27.85,28800.0,22.687,22.6951,22.6788,22.687,28800.0
2014-10-31 11:15:00,27.84,27.84,27.8,27.81,48200.0,22.6788,22.6788,22.6462,22.6544,48200.0
2014-10-31 11:20:00,27.81,27.82,27.8,27.81,27600.0,22.6544,22.6625,22.6462,22.6544,27600.0
2014-10-31 11:25:00,27.81,27.86,27.81,27.86,25800.0,22.6544,22.6951,22.6544,22.6951,25800.0
2014-10-31 11:30:00,27.86,27.88,27.86,27.88,33800.0,22.6951,22.7114,22.6951,22.7114,33800.0
2014-10-31 11:35:00,27.88,27.9,27.86,27.89,19400.0,22.7114,22.7277,22.6951,22.7196,19400.0
2014-10-31 11:40:00,27.9,27.9,27.88,27.89,41000.0,22.7277,22.7277,22.7114,22.7196,41000.0
2014-10-31 11:45:00,27.9,27.9,27.86,27.88,45400.0,22.7277,22.7277,22.6951,22.7114,45400.0
2014-10-31 11:50:00,27.88,27.89,27.86,27.86,20200.0,22.7114,22.7196,22.6951,22.6951,20200.0
2014-10-31 11:55:00,27.86,27.88,27.84,27.85,47200.0,22.6951,22.7114,22.6788,22.687,47200.0
2014-10-31 12:00:00,27.85,27.85,27.83,27.85,23200.0,22.687,22.687,22.6707,22.687,23200.0
2014-10-31 12:05:00,27.85,27.85,27.83,27.83,19400.0,22.687,22.687,22.6707,22.6707,19400.0
2014-10-31 12:10:00,27.83,27.83,27.79,27.8,75000.0,22.6707,22.6707,22.6381,22.6462,75000.0
2014-10-31 12:15:00,27.8,27.82,27.8,27.8,82600.0,22.6462,22.6625,22.6462,22.6462,82600.0
2014-10-31 12:20:00,27.8,27.81,27.79,27.8,21400.0,22.6462,22.6544,22.6381,22.6462,21400.0
2014-10-31 12:25:00,27.8,27.82,27.8,27.81,22200.0,22.6462,22.6625,22.6462,22.6544,22200.0
2014-10-31 12:30:00,27.81,27.81,27.8,27.8,25400.0,22.6544,22.6544,22.6462,22.6462,25400.0
2014-10-31 12:35:00,27.8,27.82,27.78,27.78,21200.0,22.6462,22.6625,22.63,22.63,21200.0
2014-10-31 12:40:00,27.78,27.79,27.76,27.77,33800.0,22.63,22.6381,22.6137,22.6218,33800.0
2014-10-31 12:45:00,27.77,27.79,27.77,27.78,22200.0,22.6218,22.6381,22.6218,22.63,22200.0
2014-10-31 12:50:00,27.78,27.8,27.78,27.8,16800.0,22.63,22.6462,22.63,22.6462,16800.0
2014-10-31 12:55:00,27.8,27.82,27.8,27.81,31400.0,22.6462,22.6625,22.6462,22.6544,31400.0
2014-10-31 13:00:00,27.81,27.83,27.8,27.83,38000.0,22.6544,22.6707,22.6462,22.6707,38000.0
2014-10-31 13:05:00,27.83,27.85,27.83,27.85,39400.0,22.6707,22.687,22.6707,22.687,39400.0
2014-10-31 13:10:00,27.85,27.88,27.85,27.87,38000.0,22.687,22.7114,22.687,22.7033,38000.0
2014-10-31 13:15:00,27.86,27.87,27.86,27.86,31400.0,22.6951,22.7033,22.6951,22.6951,31400.0
2014-10-31 13:20:00,27.86,27.87,27.85,27.86,83200.0,22.6951,22.7033,22.687,22.6951,83200.0
2014-10-31 13:25:00,27.86,27.86,27.85,27.86,17400.0,22.6951,22.6951,22.687,22.6951,17400.0
2014-10-31 13:30:00,27.86,27.86,27.84,27.85,46200.0,22.6951,22.6951,22.6788,22.687,46200.0
2014-10-31 13:35:00,27.85,27.86,27.84,27.86,12600.0,22.687,22.6951,22.6788,22.6951,12600.0
2014-10-31 13:40:00,27.86,27.88,27.86,27.86,17400.0,22.6951,22.7114,22.6951,22.6951,17400.0
2014-10-31 13:45:00,27.86,27.87,27.85,27.86,23600.0,22.6951,22.7033,22.687,22.6951,23600.0
2014-10-31 13:50:00,27.87,27.88,27.85,27.86,34600.0,22.7033,22.7114,22.687,22.6951,34600.0
2014-10-31 13:55:00,27.85,27.88,27.85,27.88,146800.0,22.687,22.7114,22.687,22.7114,146800.0
2014-10-31 14:00:00,27.88,27.88,27.86,27.86,18600.0,22.7114,22.7114,22.6951,22.6951,18600.0
2014-10-31 14:05:00,27.86,27.9,27.86,27.9,62400.0,22.6951,22.7277,22.6951,22.7277,62400.0
2014-10-31 14:10:00,27.89,27.91,27.89,27.91,18800.0,22.7196,22.7359,22.7196,22.7359,18800.0
2014-10-31 14:15:00,27.9,27.93,27.9,27.93,52000.0,22.7277,22.7521,22.7277,22.7521,52000.0
2014-10-31 14:20:00,27.93,27.93,27.92,27.92,19800.0,22.7521,22.7521,22.744,22.744,19800.0
2014-10-31 14:25:00,27.92,27.92,27.89,27.89,21800.0,22.744,22.744,22.7196,22.7196,21800.0
2014-10-31 14:30:00,27.89,27.9,27.88,27.88,17000.0,22.7196,22.7277,22.7114,22.7114,17000.0
2014-10-31 14:35:00,27.88,27.91,27.88,27.91,35600.0,22.7114,22.7359,22.7114,22.7359,35600.0
2014-10-31 14:40:00,27.91,27.92,27.9,27.91,41400.0,22.7359,22.744,22.7277,22.7359,41400.0
2014-10-31 14:45:00,27.91,27.91,27.88,27.88,52800.0,22.7359,22.7359,22.7114,22.7114,52800.0
2014-10-31 14:50:00,27.88,27.88,27.85,27.85,47800.0,22.7114,22.7114,22.687,22.687,47800.0
2014-10-31 14:55:00,27.85,27.89,27.85,27.89,63400.0,22.687,22.7196,22.687,22.7196,63400.0
2014-10-31 15:00:00,27.89,27.9,27.88,27.89,76000.0,22.7196,22.7277,22.7114,22.7196,76000.0
2014-10-31 15:05:00,27.89,27.9,27.88,27.9,41400.0,22.7196,22.7277,22.7114,22.7277,41400.0
2014-10-31 15:10:00,27.9,27.9,27.87,27.88,63400.0,22.7277,22.7277,22.7033,22.7114,63400.0
2014-10-31 15:15:00,27.88,27.88,27.85,27.86,90800.0,22.7114,22.7114,22.687,22.6951,90800.0
2014-10-31 15:20:00,27.86,27.86,27.84,27.85,54000.0,22.6951,22.6951,22.6788,22.687,54000.0
2014-10-31 15:25:00,27.85,27.86,27.84,27.84,99000.0,22.687,22.6951,22.6788,22.6788,99000.0
2014-10-31 15:30:00,27.84,27.85,27.83,27.84,126200.0,22.6788,22.687,22.6707,22.6788,126200.0
2014-10-31 15:35:00,27.85,27.86,27.84,27.84,55000.0,22.687,22.6951,22.6788,22.6788,55000.0
2014-10-31 15:40:00,27.84,27.84,27.82,27.84,133000.0,22.6788,22.6788,22.6625,22.6788,133000.0
2014-10-31 15:45:00,27.83,27.85,27.83,27.83,170000.0,22.6707,22.687,22.6707,22.6707,170000.0
2014-10-31 15:50:00,27.83,27.84,27.83,27.83,233200.0,22.6707,22.6788,22.6707,22.6707,233200.0
2014-10-31 15:55:00,27.84,27.86,27.82,27.85,569400.0,22.6788,22.6951,22.6625,22.687,569400.0
2014-11-03 09:30:00,27.86,28.04,27.85,27.99,149800.0,22.6951,22.8418,22.687,22.801,149800.0
2014-11-03 09:35:00,28.0,28.04,27.94,28.0,44800.0,22.8092,22.8418,22.7603,22.8092,44800.0
2014-11-03 09:40:00,28.0,28.06,27.93,28.05,58200.0,22.8092,22.858,22.7521,22.8499,58200.0
2014-11-03 09:45:00,28.06,28.09,28.02,28.06,130400.0,22.858,22.8825,22.8255,22.858,130400.0
2014-11-03 09:50:00,28.06,28.07,28.02,28.04,95800.0,22.858,22.8662,22.8255,22.8418,95800.0
2014-11-03 09:55:00,28.04,28.06,28.03,28.05,92000.0,22.8418,22.858,22.8336,22.8499,92000.0
2014-11-03 10:00:00,28.05,28.09,28.0,28.05,59400.0,22.8499,22.8825,22.8092,22.8499,59400.0
2014-11-03 10:05:00,28.04,28.08,28.04,28.06,36800.0,22.8418,22.8743,22.8418,22.858,36800.0
2014-11-03 10:10:00,28.06,28.11,28.04,28.11,81600.0,22.858,22.8988,22.8418,22.8988,81600.0
2014-11-03 10:15:00,28.11,28.13,28.07,28.07,62600.0,22.8988,22.9151,22.8662,22.8662,62600.0
2014-11-03 10:20:00,28.07,28.07,28.02,28.02,76800.0,22.8662,22.8662,22.8255,22.8255,76800.0
2014-11-03 10:25:00,28.02,28.08,28.02,28.08,30200.0,22.8255,22.8743,22.8255,22.8743,30200.0
2014-11-03 10:30:00,28.07,28.11,28.07,28.08,35200.0,22.8662,22.8988,22.8662,22.8743,35200.0
2014-11-03 10:35:00,28.08,28.08,28.03,28.04,19200.0,22.8743,22.8743,22.8336,22.8418,19200.0
2014-11-03 10:40:00,28.03,28.03,27.99,28.0,128600.0,22.8336,22.8336,22.801,22.8092,128600.0
2014-11-03 10:45:00,28.0,28.0,27.95,27.96,43000.0,22.8092,22.8092,22.7684,22.7766,43000.0
2014-11-03 10:50:00,27.95,27.96,27.91,27.93,90800.0,22.7684,22.7766,22.7359,22.7521,90800.0
2014-11-03 10:55:00,27.92,28.02,27.91,28.02,142400.0,22.744,22.8255,22.7359,22.8255,142400.0
2014-11-03 11:00:00,28.02,28.06,28.01,28.06,49200.0,22.8255,22.858,22.8173,22.858,49200.0
2014-11-03 11:05:00,28.06,28.08,28.04,28.04,72000.0,22.858,22.8743,22.8418,22.8418,72000.0
2014-11-03 11:10:00,28.05,28.07,28.05,28.07,42200.0,22.8499,22.8662,22.8499,22.8662,42200.0
2014-11-03 11:15:00,28.07,28.07,28.01,28.05,44400.0,22.8662,22.8662,22.8173,22.8499,44400.0
2014-11-03 11:20:00,28.05,28.1,28.05,28.1,42400.0,22.8499,22.8906,22.8499,22.8906,42400.0
2014-11-03 11:25:00,28.1,28.11,28.09,28.11,68200.0,22.8906,22.8988,22.8825,22.8988,68200.0
2014-11-03 11:30:00,28.11,28.11,28.09,28.11,33600.0,22.8988,22.8988,22.8825,22.8988,33600.0
2014-11-03 11:35:00,28.11,28.11,28.1,28.11,21600.0,22.8988,22.8988,22.8906,22.8988,21600.0
2014-11-03 11:40:00,28.11,28.11,28.09,28.11,49600.0,22.8988,22.8988,22.8825,22.8988,49600.0
2014-11-03 11:45:00,28.11,28.13,28.1,28.13,29800.0,22.8988,22.9151,22.8906,22.9151,29800.0
2014-11-03 11:50:00,28.14,28.14,28.11,28.13,20200.0,22.9232,22.9232,22.8988,22.9151,20200.0
2014-11-03 11:55:00,28.13,28.14,28.13,28.14,22800.0,22.9151,22.9232,22.9151,22.9232,22800.0
2014-11-03 12:00:00,28.14,28.14,28.11,28.14,22200.0,22.9232,22.9232,22.8988,22.9232,22200.0
2014-11-03 12:05:00,28.14,28.15,28.14,28.15,32200.0,22.9232,22.9314,22.9232,22.9314,32200.0
2014-11-03 12:10:00,28.15,28.17,28.14,28.15,43000.0,22.9314,22.9477,22.9232,22.9314,43000.0
2014-11-03 12:15:00,28.15,28.16,28.14,28.14,31400.0,22.9314,22.9395,22.9232,22.9232,31400.0
2014-11-03 12:20:00,28.15,28.16,28.13,28.16,39000.0,22.9314,22.9395,22.9151,22.9395,39000.0
2014-11-03 12:25:00,28.16,28.17,28.15,28.17,17400.0,22.9395,22.9477,22.9314,22.9477,17400.0
2014-11-03 12:30:00,28.17,28.17,28.16,28.17,16200.0,22.9477,22.9477,22.9395,22.9477,16200.0
2014-11-03 12:35:00,28.17,28.17,28.15,28.16,20600.0,22.9477,22.9477,22.9314,22.9395,20600.0
2014-11-03 12:40:00,28.16,28.19,28.16,28.19,25000.0,22.9395,22.9639,22.9395,22.9639,25000.0
2014-11-03 12:45:00,28.19,28.2,28.19,28.2,10600.0,22.9639,22.9721,22.9639,22.9721,10600.0
2014-11-03 12:50:00,28.2,28.2,28.18,28.18,18000.0,22.9721,22.9721,22.9558,22.9558,18000.0
2014-11-03 12:55:00,28.18,28.2,28.18,28.18,82800.0,22.9558,22.9721,22.9558,22.9558,82800.0
2014-11-03 13:00:00,28.18,28.19,28.16,28.17,20800.0,22.9558,22.9639,22.9395,22.9477,20800.0
2014-11-03 13:05:00,28.16,28.19,28.16,28.18,38200.0,22.9395,22.9639,22.9395,22.9558,38200.0
2014-11-03 13:10:00,28.18,28.2,28.18,28.2,26200.0,22.9558,22.9721,22.9558,22.9721,26200.0
2014-11-03 13:15:00,28.2,28.22,28.2,28.22,19800.0,22.9721,22.9884,22.9721,22.9884,19800.0
2014-11-03 13:20:00,28.22,28.22,28.21,28.21,20400.0,22.9884,22.9884,22.9802,22.9802,20400.0
2014-11-03 13:25:00,28.21,28.22,28.21,28.21,18200.0,22.9802,22.9884,22.9802,22.9802,18200.0
2014-11-03 13:30:00,28.21,28.22,28.21,28.22,21000.0,22.9802,22.9884,22.9802,22.9884,21000.0
2014-11-03 13:35:00,28.22,28.22,28.21,28.22,43600.0,22.9884,22.9884,22.9802,22.9884,43600.0
2014-11-03 13:40:00,28.22,28.22,28.22,28.22,36200.0,22.9884,22.9884,22.9884,22.9884,36200.0
2014-11-03 13:45:00,28.22,28.22,28.22,28.22,36200.0,22.9884,22.9884,22.9884,22.9884,36200.0
2014-11-03 13:50:00,28.22,28.25,28.22,28.25,41000.0,22.9884,23.0128,22.9884,23.0128,41000.0
2014-11-03 13:55:00,28.25,28.27,28.24,28.26,54000.0,23.0128,23.0291,23.0047,23.021,54000.0
2014-11-03 14:00:00,28.25,28.26,28.25,28.25,33000.0,23.0128,23.021,23.0128,23.0128,33000.0
2014-11-03 14:05:00,28.25,28.25,28.23,28.23,59400.0,23.0128,23.0128,22.9965,22.9965,59400.0
2014-11-03 14:10:00,28.24,28.25,28.21,28.21,41400.0,23.0047,23.0128,22.9802,22.9802,41400.0
2014-11-03 14:15:00,28.22,28.23,28.21,28.23,35800.0,22.9884,22.9965,22.9802,22.9965,35800.0
2014-11-03 14:20:00,28.22,28.26,28.22,28.26,35200.0,22.9884,23.021,22.9884,23.021,35200.0
2014-11-03 14:25:00,28.26,28.26,28.22,28.22,25800.0,23.021,23.021,22.9884,22.9884,25800.0
2014-11-03 14:30:00,28.22,28.22,28.18,28.18,49800.0,22.9884,22.9884,22.9558,22.9558,49800.0
2014-11-03 14:35:00,28.18,28.21,28.18,28.2,37800.0,22.9558,22.9802,22.9558,22.9721,37800.0
2014-11-03 14:40:00,28.2,28.23,28.18,28.21,46400.0,22.9721,22.9965,22.9558,22.9802,46400.0
2014-11-03 14:45:00,28.21,28.22,28.2,28.22,78800.0,22.9802,22.9884,22.9721,22.9884,78800.0
2014-11-03 14:50:00,28.22,28.22,28.21,28.21,40600.0,22.9884,22.9884,22.9802,22.9802,40600.0
2014-11-03 14:55:00,28.21,28.24,28.21,28.24,66200.0,22.9802,23.0047,22.9802,23.0047,66200.0
2014-11-03 15:00:00,28.23,28.26,28.23,28.25,139200.0,22.9965,23.021,22.9965,23.0128,139200.0
2014-11-03 15:05:00,28.25,28.25,28.23,28.24,63600.0,23.0128,23.0128,22.9965,23.0047,63600.0
2014-11-03 15:10:00,28.24,28.24,28.23,28.23,61400.0,23.0047,23.0047,22.9965,22.9965,61400.0
2014-11-03 15:15:00,28.23,28.24,28.23,28.23,55200.0,22.9965,23.0047,22.9965,22.9965,55200.0
2014-11-03 15:20:00,28.23,28.24,28.21,28.23,52400.0,22.9965,23.0047,22.9802,22.9965,52400.0
2014-11-03 15:25:00,28.23,28.23,28.18,28.18,52800.0,22.9965,22.9965,22.9558,22.9558,52800.0
2014-11-03 15:30:00,28.18,28.2,28.17,28.2,143200.0,22.9558,22.9721,22.9477,22.9721,143200.0
2014-11-03 15:35:00,28.2,28.21,28.18,28.18,115800.0,22.9721,22.9802,22.9558,22.9558,115800.0
2014-11-03 15:40:00,28.19,28.2,28.17,28.17,146800.0,22.9639,22.9721,22.9477,22.9477,146800.0
2014-11-03 15:45:00,28.18,28.2,28.17,28.2,268800.0,22.9558,22.9721,22.9477,22.9721,268800.0
2014-11-03 15:50:00,28.2,28.22,28.19,28.21,125800.0,22.9721,22.9884,22.9639,22.9802,125800.0
2014-11-03 15:55:00,28.22,28.23,28.21,28.21,235200.0,22.9884,22.9965,22.9802,22.9802,235200.0
2014-11-04 09:30:00,28.25,28.33,28.23,28.29,167600.0,23.0128,23.078,22.9965,23.0454,167600.0
2014-11-04 09:35:00,28.29,28.38,28.28,28.38,59000.0,23.0454,23.1187,23.0373,23.1187,59000.0
2014-11-04 09:40:00,28.38,28.4,28.33,28.34,174600.0,23.1187,23.135,23.078,23.0861,174600.0
2014-11-04 09:45:00,28.34,28.37,28.3,28.36,58800.0,23.0861,23.1106,23.0536,23.1024,58800.0
2014-11-04 09:50:00,28.36,28.37,28.33,28.36,47400.0,23.1024,23.1106,23.078,23.1024,47400.0
2014-11-04 09:55:00,28.36,28.37,28.35,28.36,29000.0,23.1024,23.1106,23.0943,23.1024,29000.0
2014-11-04 10:00:00,28.36,28.41,28.36,28.39,19800.0,23.1024,23.1432,23.1024,23.1269,19800.0
2014-11-04 10:05:00,28.39,28.42,28.38,28.4,33600.0,23.1269,23.1513,23.1187,23.135,33600.0
2014-11-04 10:10:00,28.39,28.43,28.38,28.43,35400.0,23.1269,23.1595,23.1187,23.1595,35400.0
2014-11-04 10:15:00,28.43,28.43,28.36,28.36,26600.0,23.1595,23.1595,23.1024,23.1024,26600.0
2014-11-04 10:20:00,28.35,28.39,28.35,28.36,30000.0,23.0943,23.1269,23.0943,23.1024,30000.0
2014-11-04 10:25:00,28.36,28.38,28.35,28.35,98800.0,23.1024,23.1187,23.0943,23.0943,98800.0
2014-11-04 10:30:00,28.36,28.36,28.35,28.36,44800.0,23.1024,23.1024,23.0943,23.1024,44800.0
2014-11-04 10:35:00,28.36,28.4,28.35,28.35,58400.0,23.1024,23.135,23.0943,23.0943,58400.0
2014-11-04 10:40:00,28.35,28.35,28.32,28.33,37000.0,23.0943,23.0943,23.0698,23.078,37000.0
2014-11-04 10:45:00,28.34,28.35,28.33,28.35,39200.0,23.0861,23.0943,23.078,23.0943,39200.0
2014-11-04 10:50:00,28.34,28.36,28.33,28.35,49400.0,23.0861,23.1024,23.078,23.0943,49400.0
2014-11-04 10:55:00,28.36,28.36,28.34,28.35,104200.0,23.1024,23.1024,23.0861,23.0943,104200.0
2014-11-04 11:00:00,28.34,28.36,28.34,28.36,103200.0,23.0861,23.1024,23.0861,23.1024,103200.0
2014-11-04 11:05:00,28.35,28.36,28.34,28.35,97200.0,23.0943,23.1024,23.0861,23.0943,97200.0
2014-11-04 11:10:00,28.35,28.36,28.34,28.34,46600.0,23.0943,23.1024,23.0861,23.0861,46600.0
2014-11-04 11:15:00,28.34,28.39,28.34,28.39,52600.0,23.0861,23.1269,23.0861,23.1269,52600.0
2014-11-04 11:20:00,28.38,28.39,28.37,28.38,43600.0,23.1187,23.1269,23.1106,23.1187,43600.0
2014-11-04 11:25:00,28.38,28.42,28.38,28.4,69000.0,23.1187,23.1513,23.1187,23.135,69000.0
2014-11-04 11:30:00,28.41,28.43,28.4,28.43,55400.0,23.1432,23.1595,23.135,23.1595,55400.0
2014-11-04 11:35:00,28.43,28.43,28.41,28.41,44800.0,23.1595,23.1595,23.1432,23.1432,44800.0
2014-11-04 11:40:00,28.41,28.42,28.4,28.41,50200.0,23.1432,23.1513,23.135,23.1432,50200.0
2014-11-04 11:45:00,28.41,28.43,28.4,28.42,49800.0,23.1432,23.1595,23.135,23.1513,49800.0
2014-11-04 11:50:00,28.42,28.42,28.4,28.42,44200.0,23.1513,23.1513,23.135,23.1513,44200.0
2014-11-04 11:55:00,28.42,28.42,28.4,28.41,55000.0,23.1513,23.1513,23.135,23.1432,55000.0
2014-11-04 12:00:00,28.4,28.42,28.4,28.42,38600.0,23.135,23.1513,23.135,23.1513,38600.0
2014-11-04 12:05:00,28.42,28.42,28.4,28.41,54400.0,23.1513,23.1513,23.135,23.1432,54400.0
2014-11-04 12:10:00,28.41,28.42,28.41,28.42,43000.0,23.1432,23.1513,23.1432,23.1513,43000.0
2014-11-04 12:15:00,28.42,28.43,28.42,28.43,45200.0,23.1513,23.1595,23.1513,23.1595,45200.0
2014-11-04 12:20:00,28.43,28.46,28.43,28.46,49000.0,23.1595,23.1839,23.1595,23.1839,49000.0
2014-11-04 12:25:00,28.46,28.48,28.45,28.47,45800.0,23.1839,23.2002,23.1757,23.192,45800.0
2014-11-04 12:30:00,28.47,28.47,28.43,28.43,30200.0,23.192,23.192,23.1595,23.1595,30200.0
2014-11-04 12:35:00,28.43,28.43,28.42,28.43,33200.0,23.1595,23.1595,23.1513,23.1595,33200.0
2014-11-04 12:40:00,28.43,28.47,28.43,28.46,37400.0,23.1595,23.192,23.1595,23.1839,37400.0
2014-11-04 12:45:00,28.47,28.48,28.45,28.45,65400.0,23.192,23.2002,23.1757,23.1757,65400.0
2014-11-04 12:50:00,28.45,28.46,28.45,28.46,30200.0,23.1757,23.1839,23.1757,23.1839,30200.0
2014-11-04 12:55:00,28.46,28.46,28.45,28.46,36400.0,23.1839,23.1839,23.1757,23.1839,36400.0
2014-11-04 13:00:00,28.46,28.46,28.45,28.46,62800.0,23.1839,23.1839,23.1757,23.1839,62800.0
2014-11-04 13:05:00,28.46,28.47,28.46,28.46,47400.0,23.1839,23.192,23.1839,23.1839,47400.0
2014-11-04 13:10:00,28.46,28.47,28.46,28.47,30200.0,23.1839,23.192,23.1839,23.192,30200.0
2014-11-04 13:15:00,28.47,28.48,28.46,28.47,231600.0,23.192,23.2002,23.1839,23.192,231600.0
2014-11-04 13:20:00,28.47,28.48,28.46,28.47,64600.0,23.192,23.2002,23.1839,23.192,64600.0
2014-11-04 13:25:00,28.47,28.47,28.44,28.45,64200.0,23.192,23.192,23.1676,23.1757,64200.0
2014-11-04 13:30:00,28.45,28.46,28.44,28.46,63600.0,23.1757,23.1839,23.1676,23.1839,63600.0
2014-11-04 13:35:00,28.46,28.46,28.45,28.46,104800.0,23.1839,23.1839,23.1757,23.1839,104800.0
2014-11-04 13:40:00,28.45,28.47,28.45,28.46,60000.0,23.1757,23.192,23.1757,23.1839,60000.0
2014-11-04 13:45:00,28.46,28.47,28.46,28.46,51200.0,23.1839,23.192,23.1839,23.1839,51200.0
2014-11-04 13:50:00,28.46,28.5,28.45,28.5,63600.0,23.1839,23.2165,23.1757,23.2165,63600.0
2014-11-04 13:55:00,28.5,28.52,28.49,28.5,71800.0,23.2165,23.2328,23.2083,23.2165,71800.0
2014-11-04 14:00:00,28.5,28.51,28.49,28.5,55000.0,23.2165,23.2246,23.2083,23.2165,55000.0
2014-11-04 14:05:00,28.5,28.52,28.5,28.52,31400.0,23.2165,23.2328,23.2165,23.2328,31400.0
2014-11-04 14:10:00,28.52,28.53,28.5,28.51,44000.0,23.2328,23.2409,23.2165,23.2246,44000.0
2014-11-04 14:15:00,28.51,28.51,28.5,28.5,44400.0,23.2246,23.2246,23.2165,23.2165,44400.0
2014-11-04 14:20:00,28.5,28.52,28.5,28.5,49200.0,23.2165,23.2328,23.2165,23.2165,49200.0
2014-11-04 14:25:00,28.5,28.5,28.48,28.48,64200.0,23.2165,23.2165,23.2002,23.2002,64200.0
2014-11-04 14:30:00,28.48,28.49,28.47,28.48,43800.0,23.2002,23.2083,23.192,23.2002,43800.0
2014-11-04 14:35:00,28.48,28.52,28.48,28.5,62400.0,23.2002,23.2328,23.2002,23.2165,62400.0
2014-11-04 14:40:00,28.5,28.53,28.5,28.52,35000.0,23.2165,23.2409,23.2165,23.2328,35000.0
2014-11-04 14:45:00,28.52,28.52,28.5,28.5,29600.0,23.2328,23.2328,23.2165,23.2165,29600.0
2014-11-04 14:50:00,28.5,28.52,28.5,28.52,51600.0,23.2165,23.2328,23.2165,23.2328,51600.0
2014-11-04 14:55:00,28.52,28.55,28.52,28.55,53200.0,23.2328,23.2572,23.2328,23.2572,53200.0
2014-11-04 15:00:00,28.55,28.55,28.53,28.54,148800.0,23.2572,23.2572,23.2409,23.2491,148800.0
2014-11-04 15:05:00,28.54,28.55,28.53,28.54,104200.0,23.2491,23.2572,23.2409,23.2491,104200.0
2014-11-04 15:10:00,28.55,28.55,28.53,28.53,57400.0,23.2572,23.2572,23.2409,23.2409,57400.0
2014-11-04 15:15:00,28.53,28.53,28.53,28.53,37800.0,23.2409,23.2409,23.2409,23.2409,37800.0
2014-11-04 15:20:00,28.53,28.54,28.53,28.53,39000.0,23.2409,23.2491,23.2409,23.2409,39000.0
2014-11-04 15:25:00,28.54,28.56,28.54,28.56,236400.0,23.2491,23.2654,23.2491,23.2654,236400.0
2014-11-04 15:30:00,28.55,28.56,28.55,28.55,154600.0,23.2572,23.2654,23.2572,23.2572,154600.0
2014-11-04 15:35:00,28.55,28.56,28.55,28.55,225400.0,23.2572,23.2654,23.2572,23.2572,225400.0
2014-11-04 15:40:00,28.55,28.56,28.55,28.55,158600.0,23.2572,23.2654,23.2572,23.2572,158600.0
2014-11-04 15:45:00,28.55,28.56,28.55,28.55,328000.0,23.2572,23.2654,23.2572,23.2572,328000.0
2014-11-04 15:50:00,28.56,28.56,28.51,28.51,313200.0,23.2654,23.2654,23.2246,23.2246,313200.0
2014-11-04 15:55:00,28.51,28.55,28.51,28.55,386000.0,23.2246,23.2572,23.2246,23.2572,386000.0
2014-11-05 09:30:00,28.9,29.08,28.85,28.96,463400.0,23.5423,23.689,23.5016,23.5912,463400.0
2014-11-05 09:35:00,28.98,28.99,28.91,28.97,188400.0,23.6075,23.6156,23.5505,23.5993,188400.0
2014-11-05 09:40:00,28.96,28.96,28.82,28.82,115000.0,23.5912,23.5912,23.4772,23.4772,115000.0
2014-11-05 09:45:00,28.83,28.85,28.79,28.81,82800.0,23.4853,23.5016,23.4527,23.469,82800.0
2014-11-05 09:50:00,28.81,28.83,28.75,28.75,105200.0,23.469,23.4853,23.4201,23.4201,105200.0
2014-11-05 09:55:00,28.75,28.8,28.74,28.75,68000.0,23.4201,23.4609,23.412,23.4201,68000.0
2014-11-05 10:00:00,28.75,28.75,28.68,28.73,74000.0,23.4201,23.4201,23.3631,23.4038,74000.0
2014-11-05 10:05:00,28.73,28.79,28.72,28.79,72400.0,23.4038,23.4527,23.3957,23.4527,72400.0
2014-11-05 10:10:00,28.8,28.83,28.8,28.82,58600.0,23.4609,23.4853,23.4609,23.4772,58600.0
2014-11-05 10:15:00,28.82,28.85,28.81,28.85,93600.0,23.4772,23.5016,23.469,23.5016,93600.0
2014-11-05 10:20:00,28.85,28.85,28.79,28.8,79800.0,23.5016,23.5016,23.4527,23.4609,79800.0
2014-11-05 10:25:00,28.79,28.79,28.75,28.75,75600.0,23.4527,23.4527,23.4201,23.4201,75600.0
2014-11-05 10:30:00,28.75,28.75,28.73,28.73,139000.0,23.4201,23.4201,23.4038,23.4038,139000.0
2014-11-05 10:35:00,28.73,28.75,28.68,28.68,47600.0,23.4038,23.4201,23.3631,23.3631,47600.0
2014-11-05 10:40:00,28.68,28.68,28.66,28.66,47600.0,23.3631,23.3631,23.3468,23.3468,47600.0
2014-11-05 10:45:00,28.66,28.68,28.64,28.68,52200.0,23.3468,23.3631,23.3305,23.3631,52200.0
2014-11-05 10:50:00,28.68,28.69,28.67,28.67,52600.0,23.3631,23.3713,23.355,23.355,52600.0
2014-11-05 10:55:00,28.67,28.7,28.67,28.69,41000.0,23.355,23.3794,23.355,23.3713,41000.0
2014-11-05 11:00:00,28.69,28.71,28.69,28.71,30200.0,23.3713,23.3875,23.3713,23.3875,30200.0
2014-11-05 11:05:00,28.71,28.72,28.68,28.69,30000.0,23.3875,23.3957,23.3631,23.3713,30000.0
2014-11-05 11:10:00,28.68,28.7,28.68,28.7,20000.0,23.3631,23.3794,23.3631,23.3794,20000.0
2014-11-05 11:15:00,28.7,28.7,28.66,28.66,16200.0,23.3794,23.3794,23.3468,23.3468,16200.0
2014-11-05 11:20:00,28.66,28.66,28.65,28.65,23800.0,23.3468,23.3468,23.3387,23.3387,23800.0
2014-11-05 11:25:00,28.66,28.67,28.65,28.65,28000.0,23.3468,23.355,23.3387,23.3387,28000.0
2014-11-05 11:30:00,28.64,28.67,28.64,28.67,30400.0,23.3305,23.355,23.3305,23.355,30400.0
2014-11-05 11:35:00,28.66,28.66,28.6,28.61,29200.0,23.3468,23.3468,23.2979,23.3061,29200.0
2014-11-05 11:40:00,28.61,28.64,28.6,28.64,29400.0,23.3061,23.3305,23.2979,23.3305,29400.0
2014-11-05 11:45:00,28.64,28.65,28.64,28.65,26400.0,23.3305,23.3387,23.3305,23.3387,26400.0
2014-11-05 11:50:00,28.65,28.66,28.63,28.64,32000.0,23.3387,23.3468,23.3224,23.3305,32000.0
2014-11-05 11:55:00,28.64,28.67,28.63,28.67,25200.0,23.3305,23.355,23.3224,23.355,25200.0
2014-11-05 12:00:00,28.67,28.68,28.65,28.68,44200.0,23.355,23.3631,23.3387,23.3631,44200.0
2014-11-05 12:05:00,28.68,28.69,28.68,28.68,20400.0,23.3631,23.3713,23.3631,23.3631,20400.0
2014-11-05 12:10:00,28.68,28.71,28.67,28.71,44800.0,23.3631,23.3875,23.355,23.3875,44800.0
2014-11-05 12:15:00,28.71,28.73,28.71,28.71,61200.0,23.3875,23.4038,23.3875,23.3875,61200.0
2014-11-05 12:20:00,28.71,28.72,28.68,28.68,65400.0,23.3875,23.3957,23.3631,23.3631,65400.0
2014-11-05 12:25:00,28.68,28.71,28.67,28.68,38800.0,23.3631,23.3875,23.355,23.3631,38800.0
2014-11-05 12:30:00,28.68,28.68,28.66,28.67,35400.0,23.3631,23.3631,23.3468,23.355,35400.0
2014-11-05 12:35:00,28.67,28.69,28.67,28.67,41600.0,23.355,23.3713,23.355,23.355,41600.0
2014-11-05 12:40:00,28.66,28.67,28.64,28.64,24200.0,23.3468,23.355,23.3305,23.3305,24200.0
2014-11-05 12:45:00,28.65,28.69,28.64,28.68,41600.0,23.3387,23.3713,23.3305,23.3631,41600.0
2014-11-05 12:50:00,28.68,28.71,28.68,28.7,25800.0,23.3631,23.3875,23.3631,23.3794,25800.0
2014-11-05 12:55:00,28.7,28.7,28.69,28.7,10400.0,23.3794,23.3794,23.3713,23.3794,10400.0
2014-11-05 13:00:00,28.7,28.71,28.7,28.71,15400.0,23.3794,23.3875,23.3794,23.3875,15400.0
2014-11-05 13:05:00,28.71,28.74,28.71,28.74,24000.0,23.3875,23.412,23.3875,23.412,24000.0
2014-11-05 13:10:00,28.74,28.75,28.73,28.73,15800.0,23.412,23.4201,23.4038,23.4038,15800.0
2014-11-05 13:15:00,28.73,28.74,28.71,28.72,22000.0,23.4038,23.412,23.3875,23.3957,22000.0
2014-11-05 13:20:00,28.72,28.73,28.71,28.73,17800.0,23.3957,23.4038,23.3875,23.4038,17800.0
2014-11-05 13:25:00,28.73,28.73,28.71,28.72,40800.0,23.4038,23.4038,23.3875,23.3957,40800.0
2014-11-05 13:30:00,28.71,28.75,28.71,28.72,87400.0,23.3875,23.4201,23.3875,23.3957,87400.0
2014-11-05 13:35:00,28.72,28.72,28.67,28.67,20600.0,23.3957,23.3957,23.355,23.355,20600.0
2014-11-05 13:40:00,28.67,28.7,28.67,28.68,66400.0,23.355,23.3794,23.355,23.3631,66400.0
2014-11-05 13:45:00,28.68,28.68,28.67,28.68,33600.0,23.3631,23.3631,23.355,23.3631,33600.0
2014-11-05 13:50:00,28.68,28.68,28.67,28.67,18800.0,23.3631,23.3631,23.355,23.355,18800.0
2014-11-05 13:55:00,28.67,28.69,28.67,28.68,15400.0,23.355,23.3713,23.355,23.3631,15400.0
2014-11-05 14:00:00,28.68,28.7,28.67,28.7,99600.0,23.3631,23.3794,23.355,23.3794,99600.0
2014-11-05 14:05:00,28.7,28.73,28.7,28.73,57800.0,23.3794,23.4038,23.3794,23.4038,57800.0
2014-11-05 14:10:00,28.73,28.75,28.73,28.74,18400.0,23.4038,23.4201,23.4038,23.412,18400.0
2014-11-05 14:15:00,28.74,28.77,28.73,28.77,29800.0,23.412,23.4364,23.4038,23.4364,29800.0
2014-11-05 14:20:00,28.76,28.77,28.74,28.74,24200.0,23.4283,23.4364,23.412,23.412,24200.0
2014-11-05 14:25:00,28.74,28.75,28.72,28.73,31200.0,23.412,23.4201,23.3957,23.4038,31200.0
2014-11-05 14:30:00,28.73,28.73,28.71,28.72,43800.0,23.4038,23.4038,23.3875,23.3957,43800.0
2014-11-05 14:35:00,28.72,28.73,28.7,28.7,45400.0,23.3957,23.4038,23.3794,23.3794,45400.0
2014-11-05 14:40:00,28.69,28.7,28.69,28.69,22200.0,23.3713,23.3794,23.3713,23.3713,22200.0
2014-11-05 14:45:00,28.68,28.7,28.67,28.67,40200.0,23.3631,23.3794,23.355,23.355,40200.0
2014-11-05 14:50:00,28.67,28.69,28.67,28.68,56800.0,23.355,23.3713,23.355,23.3631,56800.0
2014-11-05 14:55:00,28.68,28.72,28.68,28.72,44800.0,23.3631,23.3957,23.3631,23.3957,44800.0
2014-11-05 15:00:00,28.72,28.73,28.7,28.7,122000.0,23.3957,23.4038,23.3794,23.3794,122000.0
2014-11-05 15:05:00,28.7,28.71,28.7,28.71,77800.0,23.3794,23.3875,23.3794,23.3875,77800.0
2014-11-05 15:10:00,28.71,28.71,28.68,28.7,46400.0,23.3875,23.3875,23.3631,23.3794,46400.0
2014-11-05 15:15:00,28.7,28.74,28.7,28.73,76600.0,23.3794,23.412,23.3794,23.4038,76600.0
2014-11-05 15:20:00,28.73,28.73,28.68,28.7,51400.0,23.4038,23.4038,23.3631,23.3794,51400.0
2014-11-05 15:25:00,28.7,28.74,28.69,28.73,57400.0,23.3794,23.412,23.3713,23.4038,57400.0
2014-11-05 15:30:00,28.73,28.75,28.71,28.73,68200.0,23.4038,23.4201,23.3875,23.4038,68200.0
2014-11-05 15:35:00,28.73,28.74,28.7,28.71,85200.0,23.4038,23.412,23.3794,23.3875,85200.0
2014-11-05 15:40:00,28.7,28.73,28.7,28.73,122400.0,23.3794,23.4038,23.3794,23.4038,122400.0
2014-11-05 15:45:00,28.73,28.77,28.72,28.77,181200.0,23.4038,23.4364,23.3957,23.4364,181200.0
2014-11-05 15:50:00,28.76,28.77,28.72,28.72,141400.0,23.4283,23.4364,23.3957,23.3957,141400.0
2014-11-05 15:55:00,28.72,28.76,28.72,28.75,274400.0,23.3957,23.4283,23.3957,23.4201,274400.0
2014-11-06 09:30:00,28.89,29.04,28.88,28.9,316800.0,23.5342,23.6564,23.526,23.5423,316800.0
2014-11-06 09:35:00,28.91,28.94,28.84,28.84,76800.0,23.5505,23.5749,23.4934,23.4934,76800.0
2014-11-06 09:40:00,28.85,28.9,28.84,28.88,43400.0,23.5016,23.5423,23.4934,23.526,43400.0
2014-11-06 09:45:00,28.87,28.95,28.86,28.92,57400.0,23.5179,23.5831,23.5097,23.5586,57400.0
2014-11-06 09:50:00,28.92,28.96,28.91,28.93,50200.0,23.5586,23.5912,23.5505,23.5668,50200.0
2014-11-06 09:55:00,28.94,28.95,28.91,28.94,45600.0,23.5749,23.5831,23.5505,23.5749,45600.0
2014-11-06 10:00:00,28.93,28.93,28.89,28.9,28600.0,23.5668,23.5668,23.5342,23.5423,28600.0
2014-11-06 10:05:00,28.9,28.91,28.86,28.86,106600.0,23.5423,23.5505,23.5097,23.5097,106600.0
2014-11-06 10:10:00,28.88,28.92,28.85,28.85,54800.0,23.526,23.5586,23.5016,23.5016,54800.0
2014-11-06 10:15:00,28.85,28.86,28.8,28.82,43800.0,23.5016,23.5097,23.4609,23.4772,43800.0
2014-11-06 10:20:00,28.81,28.83,28.8,28.81,29200.0,23.469,23.4853,23.4609,23.469,29200.0
2014-11-06 10:25:00,28.82,28.83,28.74,28.74,82800.0,23.4772,23.4853,23.412,23.412,82800.0
2014-11-06 10:30:00,28.74,28.77,28.69,28.76,72800.0,23.412,23.4364,23.3713,23.4283,72800.0
2014-11-06 10:35:00,28.75,28.83,28.75,28.8,32400.0,23.4201,23.4853,23.4201,23.4609,32400.0
2014-11-06 10:40:00,28.81,28.81,28.76,28.77,29400.0,23.469,23.469,23.4283,23.4364,29400.0
2014-11-06 10:45:00,28.77,28.79,28.75,28.76,34400.0,23.4364,23.4527,23.4201,23.4283,34400.0
2014-11-06 10:50:00,28.77,28.77,28.73,28.74,95600.0,23.4364,23.4364,23.4038,23.412,95600.0
2014-11-06 10:55:00,28.74,28.85,28.73,28.84,76600.0,23.412,23.5016,23.4038,23.4934,76600.0
2014-11-06 11:00:00,28.85,28.85,28.83,28.85,49000.0,23.5016,23.5016,23.4853,23.5016,49000.0
2014-11-06 11:05:00,28.85,28.88,28.85,28.87,42000.0,23.5016,23.526,23.5016,23.5179,42000.0
2014-11-06 11:10:00,28.88,28.88,28.86,28.88,42000.0,23.526,23.526,23.5097,23.526,42000.0
2014-11-06 11:15:00,28.88,28.91,28.87,28.89,53600.0,23.526,23.5505,23.5179,23.5342,53600.0
2014-11-06 11:20:00,28.9,28.95,28.89,28.95,51800.0,23.5423,23.5831,23.5342,23.5831,51800.0
2014-11-06 11:25:00,28.95,28.95,28.9,28.9,23400.0,23.5831,23.5831,23.5423,23.5423,23400.0
2014-11-06 11:30:00,28.9,28.91,28.89,28.91,32000.0,23.5423,23.5505,23.5342,23.5505,32000.0
2014-11-06 11:35:00,28.9,28.92,28.89,28.92,27200.0,23.5423,23.5586,23.5342,23.5586,27200.0
2014-11-06 11:40:00,28.92,28.92,28.89,28.9,17800.0,23.5586,23.5586,23.5342,23.5423,17800.0
2014-11-06 11:45:00,28.9,28.94,28.9,28.93,31600.0,23.5423,23.5749,23.5423,23.5668,31600.0
2014-11-06 11:50:00,28.92,28.95,28.88,28.89,57200.0,23.5586,23.5831,23.526,23.5342,57200.0
2014-11-06 11:55:00,28.89,28.9,28.88,28.88,37800.0,23.5342,23.5423,23.526,23.526,37800.0
2014-11-06 12:00:00,28.88,28.89,28.86,28.89,35200.0,23.526,23.5342,23.5097,23.5342,35200.0
2014-11-06 12:05:00,28.9,28.9,28.86,28.86,20400.0,23.5423,23.5423,23.5097,23.5097,20400.0
2014-11-06 12:10:00,28.86,28.88,28.85,28.88,14400.0,23.5097,23.526,23.5016,23.526,14400.0
2014-11-06 12:15:00,28.88,28.9,28.88,28.89,19400.0,23.526,23.5423,23.526,23.5342,19400.0
2014-11-06 12:20:00,28.88,28.92,28.86,28.92,70400.0,23.526,23.5586,23.5097,23.5586,70400.0
2014-11-06 12:25:00,28.92,28.92,28.89,28.9,12600.0,23.5586,23.5586,23.5342,23.5423,12600.0
2014-11-06 12:30:00,28.9,28.91,28.89,28.91,20000.0,23.5423,23.5505,23.5342,23.5505,20000.0
2014-11-06 12:35:00,28.91,28.93,28.9,28.91,18000.0,23.5505,23.5668,23.5423,23.5505,18000.0
2014-11-06 12:40:00,28.91,28.93,28.91,28.92,18200.0,23.5505,23.5668,23.5505,23.5586,18200.0
2014-11-06 12:45:00,28.92,28.96,28.91,28.96,35600.0,23.5586,23.5912,23.5505,23.5912,35600.0
2014-11-06 12:50:00,28.95,28.97,28.94,28.95,26200.0,23.5831,23.5993,23.5749,23.5831,26200.0
2014-11-06 12:55:00,28.95,28.95,28.94,28.94,27600.0,23.5831,23.5831,23.5749,23.5749,27600.0
2014-11-06 13:00:00,28.95,28.95,28.92,28.92,26000.0,23.5831,23.5831,23.5586,23.5586,26000.0
2014-11-06 13:05:00,28.92,28.93,28.9,28.9,26400.0,23.5586,23.5668,23.5423,23.5423,26400.0
2014-11-06 13:10:00,28.9,28.93,28.9,28.93,31800.0,23.5423,23.5668,23.5423,23.5668,31800.0
2014-11-06 13:15:00,28.93,28.95,28.93,28.95,19400.0,23.5668,23.5831,23.5668,23.5831,19400.0
2014-11-06 13:20:00,28.95,28.95,28.93,28.93,34800.0,23.5831,23.5831,23.5668,23.5668,34800.0
2014-11-06 13:25:00,28.95,28.95,28.93,28.95,26000.0,23.5831,23.5831,23.5668,23.5831,26000.0
2014-11-06 13:30:00,28.95,28.95,28.93,28.95,37000.0,23.5831,23.5831,23.5668,23.5831,37000.0
2014-11-06 13:35:00,28.95,28.95,28.93,28.95,40000.0,23.5831,23.5831,23.5668,23.5831,40000.0
2014-11-06 13:40:00,28.95,28.95,28.93,28.93,27400.0,23.5831,23.5831,23.5668,23.5668,27400.0
2014-11-06 13:45:00,28.93,28.94,28.93,28.93,23600.0,23.5668,23.5749,23.5668,23.5668,23600.0
2014-11-06 13:50:00,28.94,28.94,28.92,28.92,33000.0,23.5749,23.5749,23.5586,23.5586,33000.0
2014-11-06 13:55:00,28.91,28.93,28.91,28.93,36800.0,23.5505,23.5668,23.5505,23.5668,36800.0
2014-11-06 14:00:00,28.93,28.93,28.92,28.93,40400.0,23.5668,23.5668,23.5586,23.5668,40400.0
2014-11-06 14:05:00,28.93,28.95,28.93,28.94,53000.0,23.5668,23.5831,23.5668,23.5749,53000.0
2014-11-06 14:10:00,28.94,28.94,28.92,28.93,19400.0,23.5749,23.5749,23.5586,23.5668,19400.0
2014-11-06 14:15:00,28.93,28.93,28.9,28.92,18400.0,23.5668,23.5668,23.5423,23.5586,18400.0
2014-11-06 14:20:00,28.92,28.94,28.92,28.93,20200.0,23.5586,23.5749,23.5586,23.5668,20200.0
2014-11-06 14:25:00,28.94,28.95,28.93,28.95,32200.0,23.5749,23.5831,23.5668,23.5831,32200.0
2014-11-06 14:30:00,28.94,28.95,28.93,28.93,37800.0,23.5749,23.5831,23.5668,23.5668,37800.0
2014-11-06 14:35:00,28.93,28.93,28.92,28.93,45600.0,23.5668,23.5668,23.5586,23.5668,45600.0
2014-11-06 14:40:00,28.93,28.93,28.91,28.93,37000.0,23.5668,23.5668,23.5505,23.5668,37000.0
2014-11-06 14:45:00,28.92,28.93,28.91,28.91,50800.0,23.5586,23.5668,23.5505,23.5505,50800.0
2014-11-06 14:50:00,28.92,28.93,28.91,28.93,31200.0,23.5586,23.5668,23.5505,23.5668,31200.0
2014-11-06 14:55:00,28.92,28.93,28.91,28.93,22400.0,23.5586,23.5668,23.5505,23.5668,22400.0
2014-11-06 15:00:00,28.93,28.93,28.92,28.92,49200.0,23.5668,23.5668,23.5586,23.5586,49200.0
2014-11-06 15:05:00,28.92,28.92,28.89,28.9,68800.0,23.5586,23.5586,23.5342,23.5423,68800.0
2014-11-06 15:10:00,28.9,28.91,28.89,28.9,24600.0,23.5423,23.5505,23.5342,23.5423,24600.0
2014-11-06 15:15:00,28.89,28.9,28.89,28.9,37000.0,23.5342,23.5423,23.5342,23.5423,37000.0
2014-11-06 15:20:00,28.9,28.9,28.89,28.89,49600.0,23.5423,23.5423,23.5342,23.5342,49600.0
2014-11-06 15:25:00,28.89,28.9,28.89,28.89,54400.0,23.5342,23.5423,23.5342,23.5342,54400.0
2014-11-06 15:30:00,28.9,28.91,28.89,28.89,82800.0,23.5423,23.5505,23.5342,23.5342,82800.0
2014-11-06 15:35:00,28.89,28.9,28.88,28.89,79400.0,23.5342,23.5423,23.526,23.5342,79400.0
2014-11-06 15:40:00,28.9,28.9,28.88,28.88,125000.0,23.5423,23.5423,23.526,23.526,125000.0
2014-11-06 15:45:00,28.88,28.89,28.86,28.88,191000.0,23.526,23.5342,23.5097,23.526,191000.0
2014-11-06 15:50:00,28.88,28.89,28.86,28.86,172000.0,23.526,23.5342,23.5097,23.5097,172000.0
2014-11-06 15:55:00,28.86,28.88,28.86,28.88,338200.0,23.5097,23.526,23.5097,23.526,338200.0
2014-11-07 09:30:00,28.8,28.85,28.73,28.74,180200.0,23.4609,23.5016,23.4038,23.412,180200.0
2014-11-07 09:35:00,28.74,28.77,28.74,28.75,51000.0,23.412,23.4364,23.412,23.4201,51000.0
2014-11-07 09:40:00,28.75,28.77,28.73,28.75,121000.0,23.4201,23.4364,23.4038,23.4201,121000.0
2014-11-07 09:45:00,28.75,28.85,28.75,28.84,276600.0,23.4201,23.5016,23.4201,23.4934,276600.0
2014-11-07 09:50:00,28.84,28.85,28.79,28.8,55600.0,23.4934,23.5016,23.4527,23.4609,55600.0
2014-11-07 09:55:00,28.8,28.82,28.8,28.81,52200.0,23.4609,23.4772,23.4609,23.469,52200.0
2014-11-07 10:00:00,28.81,28.82,28.79,28.79,45800.0,23.469,23.4772,23.4527,23.4527,45800.0
2014-11-07 10:05:00,28.79,28.83,28.79,28.81,100000.0,23.4527,23.4853,23.4527,23.469,100000.0
2014-11-07 10:10:00,28.81,28.82,28.8,28.81,64200.0,23.469,23.4772,23.4609,23.469,64200.0
2014-11-07 10:15:00,28.8,28.82,28.8,28.81,77200.0,23.4609,23.4772,23.4609,23.469,77200.0
2014-11-07 10:20:00,28.81,28.81,28.76,28.77,52800.0,23.469,23.469,23.4283,23.4364,52800.0
2014-11-07 10:25:00,28.77,28.79,28.75,28.78,35400.0,23.4364,23.4527,23.4201,23.4446,35400.0
2014-11-07 10:30:00,28.78,28.79,28.75,28.79,33800.0,23.4446,23.4527,23.4201,23.4527,33800.0
2014-11-07 10:35:00,28.79,28.81,28.77,28.8,31200.0,23.4527,23.469,23.4364,23.4609,31200.0
2014-11-07 10:40:00,28.81,28.82,28.8,28.82,58200.0,23.469,23.4772,23.4609,23.4772,58200.0
2014-11-07 10:45:00,28.82,28.83,28.81,28.82,84800.0,23.4772,23.4853,23.469,23.4772,84800.0
2014-11-07 10:50:00,28.82,28.86,28.82,28.86,34200.0,23.4772,23.5097,23.4772,23.5097,34200.0
2014-11-07 10:55:00,28.86,28.89,28.86,28.86,93200.0,23.5097,23.5342,23.5097,23.5097,93200.0
2014-11-07 11:00:00,28.86,28.9,28.85,28.89,74800.0,23.5097,23.5423,23.5016,23.5342,74800.0
2014-11-07 11:05:00,28.89,28.89,28.88,28.89,30400.0,23.5342,23.5342,23.526,23.5342,30400.0
2014-11-07 11:10:00,28.88,28.89,28.87,28.88,33200.0,23.526,23.5342,23.5179,23.526,33200.0
2014-11-07 11:15:00,28.88,28.92,28.88,28.92,45400.0,23.526,23.5586,23.526,23.5586,45400.0
2014-11-07 11:20:00,28.92,28.95,28.91,28.93,35400.0,23.5586,23.5831,23.5505,23.5668,35400.0
2014-11-07 11:25:00,28.93,28.97,28.93,28.97,34400.0,23.5668,23.5993,23.5668,23.5993,34400.0
2014-11-07 11:30:00,28.97,28.97,28.95,28.95,22600.0,23.5993,23.5993,23.5831,23.5831,22600.0
2014-11-07 11:35:00,28.95,28.98,28.94,28.98,19400.0,23.5831,23.6075,23.5749,23.6075,19400.0
2014-11-07 11:40:00,28.98,28.98,28.95,28.96,17800.0,23.6075,23.6075,23.5831,23.5912,17800.0
2014-11-07 11:45:00,28.96,28.96,28.95,28.96,15600.0,23.5912,23.5912,23.5831,23.5912,15600.0
2014-11-07 11:50:00,28.96,29.0,28.95,29.0,22000.0,23.5912,23.6238,23.5831,23.6238,22000.0
2014-11-07 11:55:00,29.0,29.01,28.99,29.0,36000.0,23.6238,23.6319,23.6156,23.6238,36000.0
2014-11-07 12:00:00,29.0,29.01,28.99,29.0,17800.0,23.6238,23.6319,23.6156,23.6238,17800.0
2014-11-07 12:05:00,29.0,29.01,28.99,29.0,19800.0,23.6238,23.6319,23.6156,23.6238,19800.0
2014-11-07 12:10:00,29.0,29.03,29.0,29.0,12200.0,23.6238,23.6482,23.6238,23.6238,12200.0
2014-11-07 12:15:00,29.0,29.02,29.0,29.02,36400.0,23.6238,23.6401,23.6238,23.6401,36400.0
2014-11-07 12:20:00,29.0,29.04,29.0,29.02,21800.0,23.6238,23.6564,23.6238,23.6401,21800.0
2014-11-07 12:25:00,29.02,29.02,29.0,29.02,23200.0,23.6401,23.6401,23.6238,23.6401,23200.0
2014-11-07 12:30:00,29.02,29.03,29.0,29.02,12800.0,23.6401,23.6482,23.6238,23.6401,12800.0
2014-11-07 12:35:00,29.02,29.03,29.02,29.02,11200.0,23.6401,23.6482,23.6401,23.6401,11200.0
2014-11-07 12:40:00,29.03,29.03,29.01,29.02,13800.0,23.6482,23.6482,23.6319,23.6401,13800.0
2014-11-07 12:45:00,29.02,29.02,29.0,29.02,13200.0,23.6401,23.6401,23.6238,23.6401,13200.0
2014-11-07 12:50:00,29.02,29.02,28.97,28.97,12600.0,23.6401,23.6401,23.5993,23.5993,12600.0
2014-11-07 12:55:00,28.97,28.98,28.93,28.93,23800.0,23.5993,23.6075,23.5668,23.5668,23800.0
2014-11-07 13:00:00,28.93,28.98,28.93,28.98,15400.0,23.5668,23.6075,23.5668,23.6075,15400.0
2014-11-07 13:05:00,28.98,29.0,28.98,28.99,14600.0,23.6075,23.6238,23.6075,23.6156,14600.0
2014-11-07 13:10:00,28.99,28.99,28.97,28.97,16000.0,23.6156,23.6156,23.5993,23.5993,16000.0
2014-11-07 13:15:00,28.97,28.98,28.96,28.97,11000.0,23.5993,23.6075,23.5912,23.5993,11000.0
2014-11-07 13:20:00,28.97,28.98,28.97,28.97,8200.0,23.5993,23.6075,23.5993,23.5993,8200.0
2014-11-07 13:25:00,28.97,29.0,28.97,28.99,14600.0,23.5993,23.6238,23.5993,23.6156,14600.0
2014-11-07 13:30:00,29.0,29.0,28.98,28.98,27400.0,23.6238,23.6238,23.6075,23.6075,27400.0
2014-11-07 13:35:00,28.97,28.97,28.93,28.93,22200.0,23.5993,23.5993,23.5668,23.5668,22200.0
2014-11-07 13:40:00,28.94,28.97,28.94,28.97,13800.0,23.5749,23.5993,23.5749,23.5993,13800.0
2014-11-07 13:45:00,28.97,28.97,28.96,28.96,13600.0,23.5993,23.5993,23.5912,23.5912,13600.0
2014-11-07 13:50:00,28.96,28.97,28.96,28.97,14800.0,23.5912,23.5993,23.5912,23.5993,14800.0
2014-11-07 13:55:00,28.98,28.99,28.97,28.97,17000.0,23.6075,23.6156,23.5993,23.5993,17000.0
2014-11-07 14:00:00,28.97,28.97,28.97,28.97,12400.0,23.5993,23.5993,23.5993,23.5993,12400.0
2014-11-07 14:05:00,28.97,28.98,28.95,28.95,16200.0,23.5993,23.6075,23.5831,23.5831,16200.0
2014-11-07 14:10:00,28.95,28.96,28.93,28.95,19000.0,23.5831,23.5912,23.5668,23.5831,19000.0
2014-11-07 14:15:00,28.96,28.99,28.95,28.96,25800.0,23.5912,23.6156,23.5831,23.5912,25800.0
2014-11-07 14:20:00,28.96,28.99,28.96,28.98,11200.0,23.5912,23.6156,23.5912,23.6075,11200.0
2014-11-07 14:25:00,28.98,28.99,28.95,28.95,16800.0,23.6075,23.6156,23.5831,23.5831,16800.0
2014-11-07 14:30:00,28.95,28.96,28.93,28.95,25800.0,23.5831,23.5912,23.5668,23.5831,25800.0
2014-11-07 14:35:00,28.95,28.96,28.93,28.94,20600.0,23.5831,23.5912,23.5668,23.5749,20600.0
2014-11-07 14:40:00,28.95,28.96,28.93,28.96,17400.0,23.5831,23.5912,23.5668,23.5912,17400.0
2014-11-07 14:45:00,28.96,28.98,28.95,28.98,23000.0,23.5912,23.6075,23.5831,23.6075,23000.0
2014-11-07 14:50:00,28.97,28.97,28.95,28.95,13400.0,23.5993,23.5993,23.5831,23.5831,13400.0
2014-11-07 14:55:00,28.95,28.96,28.93,28.95,21800.0,23.5831,23.5912,23.5668,23.5831,21800.0
2014-11-07 15:00:00,28.95,28.96,28.93,28.94,22000.0,23.5831,23.5912,23.5668,23.5749,22000.0
2014-11-07 15:05:00,28.94,28.95,28.93,28.93,38200.0,23.5749,23.5831,23.5668,23.5668,38200.0
2014-11-07 15:10:00,28.93,28.94,28.92,28.93,30200.0,23.5668,23.5749,23.5586,23.5668,30200.0
2014-11-07 15:15:00,28.92,28.93,28.9,28.91,32200.0,23.5586,23.5668,23.5423,23.5505,32200.0
2014-11-07 15:20:00,28.91,28.92,28.9,28.9,30200.0,23.5505,23.5586,23.5423,23.5423,30200.0
2014-11-07 15:25:00,28.91,28.91,28.89,28.89,26000.0,23.5505,23.5505,23.5342,23.5342,26000.0
2014-11-07 15:30:00,28.89,28.9,28.88,28.9,31800.0,23.5342,23.5423,23.526,23.5423,31800.0
2014-11-07 15:35:00,28.9,28.9,28.88,28.89,53400.0,23.5423,23.5423,23.526,23.5342,53400.0
2014-11-07 15:40:00,28.89,28.9,28.88,28.89,74000.0,23.5342,23.5423,23.526,23.5342,74000.0
2014-11-07 15:45:00,28.89,28.91,28.88,28.9,141000.0,23.5342,23.5505,23.526,23.5423,141000.0
2014-11-07 15:50:00,28.9,28.9,28.88,28.89,131600.0,23.5423,23.5423,23.526,23.5342,131600.0
2014-11-07 15:55:00,28.89,28.91,28.89,28.9,340000.0,23.5342,23.5505,23.5342,23.5423,340000.0
2014-11-10 09:30:00,28.92,28.99,28.88,28.9,133400.0,23.5586,23.6156,23.526,23.5423,133400.0
2014-11-10 09:35:00,28.9,28.95,28.88,28.88,22000.0,23.5423,23.5831,23.526,23.526,22000.0
2014-11-10 09:40:00,28.88,28.93,28.88,28.92,20800.0,23.526,23.5668,23.526,23.5586,20800.0
2014-11-10 09:45:00,28.93,28.96,28.93,28.95,19400.0,23.5668,23.5912,23.5668,23.5831,19400.0
2014-11-10 09:50:00,28.95,28.98,28.93,28.93,18000.0,23.5831,23.6075,23.5668,23.5668,18000.0
2014-11-10 09:55:00,28.94,29.0,28.94,28.97,28600.0,23.5749,23.6238,23.5749,23.5993,28600.0
2014-11-10 10:00:00,28.97,29.05,28.97,29.05,56400.0,23.5993,23.6645,23.5993,23.6645,56400.0
2014-11-10 10:05:00,29.05,29.07,29.03,29.04,66000.0,23.6645,23.6808,23.6482,23.6564,66000.0
2014-11-10 10:10:00,29.04,29.04,29.01,29.01,14400.0,23.6564,23.6564,23.6319,23.6319,14400.0
2014-11-10 10:15:00,29.02,29.06,29.0,29.04,28000.0,23.6401,23.6727,23.6238,23.6564,28000.0
2014-11-10 10:20:00,29.04,29.08,29.03,29.08,44400.0,23.6564,23.689,23.6482,23.689,44400.0
2014-11-10 10:25:00,29.08,29.1,29.07,29.1,27200.0,23.689,23.7052,23.6808,23.7052,27200.0
2014-11-10 10:30:00,29.09,29.14,29.09,29.12,31400.0,23.6971,23.7378,23.6971,23.7215,31400.0
2014-11-10 10:35:00,29.11,29.11,29.08,29.1,28000.0,23.7134,23.7134,23.689,23.7052,28000.0
2014-11-10 10:40:00,29.1,29.13,29.09,29.11,13800.0,23.7052,23.7297,23.6971,23.7134,13800.0
2014-11-10 10:45:00,29.12,29.16,29.11,29.15,15400.0,23.7215,23.7541,23.7134,23.746,15400.0
2014-11-10 10:50:00,29.16,29.16,29.11,29.13,26200.0,23.7541,23.7541,23.7134,23.7297,26200.0
2014-11-10 10:55:00,29.13,29.15,29.12,29.13,21200.0,23.7297,23.746,23.7215,23.7297,21200.0
2014-11-10 11:00:00,29.14,29.14,29.11,29.11,10600.0,23.7378,23.7378,23.7134,23.7134,10600.0
2014-11-10 11:05:00,29.11,29.14,29.09,29.14,21800.0,23.7134,23.7378,23.6971,23.7378,21800.0
2014-11-10 11:10:00,29.14,29.16,29.1,29.13,230600.0,23.7378,23.7541,23.7052,23.7297,230600.0
2014-11-10 11:15:00,29.14,29.14,29.11,29.13,47000.0,23.7378,23.7378,23.7134,23.7297,47000.0
2014-11-10 11:20:00,29.14,29.17,29.13,29.17,34800.0,23.7378,23.7623,23.7297,23.7623,34800.0
2014-11-10 11:25:00,29.17,29.18,29.15,29.18,21600.0,23.7623,23.7704,23.746,23.7704,21600.0
2014-11-10 11:30:00,29.19,29.22,29.18,29.21,38400.0,23.7786,23.803,23.7704,23.7949,38400.0
2014-11-10 11:35:00,29.21,29.24,29.21,29.24,27600.0,23.7949,23.8193,23.7949,23.8193,27600.0
2014-11-10 11:40:00,29.24,29.24,29.23,29.24,21200.0,23.8193,23.8193,23.8111,23.8193,21200.0
2014-11-10 11:45:00,29.24,29.24,29.2,29.21,42600.0,23.8193,23.8193,23.7867,23.7949,42600.0
2014-11-10 11:50:00,29.21,29.22,29.18,29.18,27800.0,23.7949,23.803,23.7704,23.7704,27800.0
2014-11-10 11:55:00,29.18,29.18,29.15,29.16,12600.0,23.7704,23.7704,23.746,23.7541,12600.0
2014-11-10 12:00:00,29.16,29.16,29.15,29.16,9600.0,23.7541,23.7541,23.746,23.7541,9600.0
2014-11-10 12:05:00,29.16,29.18,29.15,29.15,23800.0,23.7541,23.7704,23.746,23.746,23800.0
2014-11-10 12:10:00,29.15,29.15,29.13,29.14,20000.0,23.746,23.746,23.7297,23.7378,20000.0
2014-11-10 12:15:00,29.13,29.14,29.11,29.13,25200.0,23.7297,23.7378,23.7134,23.7297,25200.0
2014-11-10 12:20:00,29.13,29.16,29.13,29.15,22200.0,23.7297,23.7541,23.7297,23.746,22200.0
2014-11-10 12:25:00,29.15,29.17,29.15,29.15,13200.0,23.746,23.7623,23.746,23.746,13200.0
2014-11-10 12:30:00,29.15,29.16,29.14,29.14,12800.0,23.746,23.7541,23.7378,23.7378,12800.0
2014-11-10 12:35:00,29.14,29.14,29.11,29.13,15000.0,23.7378,23.7378,23.7134,23.7297,15000.0
2014-11-10 12:40:00,29.13,29.15,29.13,29.15,20000.0,23.7297,23.746,23.7297,23.746,20000.0
2014-11-10 12:45:00,29.16,29.18,29.15,29.18,13600.0,23.7541,23.7704,23.746,23.7704,13600.0
2014-11-10 12:50:00,29.18,29.18,29.17,29.18,8200.0,23.7704,23.7704,23.7623,23.7704,8200.0
2014-11-10 12:55:00,29.18,29.18,29.15,29.16,7600.0,23.7704,23.7704,23.746,23.7541,7600.0
2014-11-10 13:00:00,29.15,29.17,29.14,29.14,30200.0,23.746,23.7623,23.7378,23.7378,30200.0
2014-11-10 13:05:00,29.14,29.19,29.14,29.18,48200.0,23.7378,23.7786,23.7378,23.7704,48200.0
2014-11-10 13:10:00,29.18,29.2,29.18,29.2,10200.0,23.7704,23.7867,23.7704,23.7867,10200.0
2014-11-10 13:15:00,29.2,29.24,29.2,29.24,14200.0,23.7867,23.8193,23.7867,23.8193,14200.0
2014-11-10 13:20:00,29.24,29.24,29.21,29.21,9000.0,23.8193,23.8193,23.7949,23.7949,9000.0
2014-11-10 13:25:00,29.21,29.22,29.2,29.21,12200.0,23.7949,23.803,23.7867,23.7949,12200.0
2014-11-10 13:30:00,29.22,29.23,29.21,29.22,27200.0,23.803,23.8111,23.7949,23.803,27200.0
2014-11-10 13:35:00,29.22,29.23,29.21,29.23,17400.0,23.803,23.8111,23.7949,23.8111,17400.0
2014-11-10 13:40:00,29.23,29.24,29.22,29.24,12800.0,23.8111,23.8193,23.803,23.8193,12800.0
2014-11-10 13:45:00,29.24,29.24,29.22,29.24,18800.0,23.8193,23.8193,23.803,23.8193,18800.0
2014-11-10 13:50:00,29.24,29.25,29.24,29.24,15000.0,23.8193,23.8274,23.8193,23.8193,15000.0
2014-11-10 13:55:00,29.24,29.24,29.23,29.24,11600.0,23.8193,23.8193,23.8111,23.8193,11600.0
2014-11-10 14:00:00,29.24,29.24,29.23,29.23,14600.0,23.8193,23.8193,23.8111,23.8111,14600.0
2014-11-10 14:05:00,29.23,29.25,29.23,29.24,12200.0,23.8111,23.8274,23.8111,23.8193,12200.0
2014-11-10 14:10:00,29.24,29.24,29.23,29.23,15600.0,23.8193,23.8193,23.8111,23.8111,15600.0
2014-11-10 14:15:00,29.23,29.23,29.21,29.21,9600.0,23.8111,23.8111,23.7949,23.7949,9600.0
2014-11-10 14:20:00,29.22,29.25,29.22,29.24,11600.0,23.803,23.8274,23.803,23.8193,11600.0
2014-11-10 14:25:00,29.25,29.27,29.25,29.27,17000.0,23.8274,23.8437,23.8274,23.8437,17000.0
2014-11-10 14:30:00,29.27,29.27,29.24,29.25,72600.0,23.8437,23.8437,23.8193,23.8274,72600.0
2014-11-10 14:35:00,29.25,29.25,29.23,29.24,15800.0,23.8274,23.8274,23.8111,23.8193,15800.0
2014-11-10 14:40:00,29.24,29.24,29.22,29.22,35400.0,23.8193,23.8193,23.803,23.803,35400.0
2014-11-10 14:45:00,29.22,29.23,29.22,29.22,15200.0,23.803,23.8111,23.803,23.803,15200.0
2014-11-10 14:50:00,29.22,29.25,29.22,29.25,22200.0,23.803,23.8274,23.803,23.8274,22200.0
2014-11-10 14:55:00,29.25,29.27,29.25,29.27,32600.0,23.8274,23.8437,23.8274,23.8437,32600.0
2014-11-10 15:00:00,29.26,29.26,29.24,29.25,19400.0,23.8356,23.8356,23.8193,23.8274,19400.0
2014-11-10 15:05:00,29.25,29.26,29.24,29.26,27400.0,23.8274,23.8356,23.8193,23.8356,27400.0
2014-11-10 15:10:00,29.25,29.26,29.25,29.25,19600.0,23.8274,23.8356,23.8274,23.8274,19600.0
2014-11-10 15:15:00,29.25,29.25,29.24,29.24,16000.0,23.8274,23.8274,23.8193,23.8193,16000.0
2014-11-10 15:20:00,29.24,29.25,29.24,29.25,16000.0,23.8193,23.8274,23.8193,23.8274,16000.0
2014-11-10 15:25:00,29.25,29.25,29.24,29.24,22800.0,23.8274,23.8274,23.8193,23.8193,22800.0
2014-11-10 15:30:00,29.24,29.24,29.22,29.23,29000.0,23.8193,23.8193,23.803,23.8111,29000.0
2014-11-10 15:35:00,29.22,29.25,29.22,29.25,37600.0,23.803,23.8274,23.803,23.8274,37600.0
2014-11-10 15:40:00,29.25,29.25,29.23,29.24,34600.0,23.8274,23.8274,23.8111,23.8193,34600.0
2014-11-10 15:45:00,29.24,29.27,29.24,29.26,84200.0,23.8193,23.8437,23.8193,23.8356,84200.0
2014-11-10 15:50:00,29.27,29.27,29.26,29.26,64200.0,23.8437,23.8437,23.8356,23.8356,64200.0
2014-11-10 15:55:00,29.27,29.29,29.26,29.29,171200.0,23.8437,23.86,23.8356,23.86,171200.0
2014-11-11 09:30:00,29.37,29.4,29.3,29.39,78400.0,23.9252,23.9496,23.8682,23.9415,78400.0
2014-11-11 09:35:00,29.38,29.38,29.34,29.36,75800.0,23.9333,23.9333,23.9008,23.917,75800.0
2014-11-11 09:40:00,29.37,29.38,29.35,29.37,51000.0,23.9252,23.9333,23.9089,23.9252,51000.0
2014-11-11 09:45:00,29.38,29.41,29.36,29.4,67000.0,23.9333,23.9578,23.917,23.9496,67000.0
2014-11-11 09:50:00,29.4,29.41,29.36,29.37,63200.0,23.9496,23.9578,23.917,23.9252,63200.0
2014-11-11 09:55:00,29.37,29.37,29.31,29.34,52200.0,23.9252,23.9252,23.8763,23.9008,52200.0
2014-11-11 10:00:00,29.34,29.36,29.25,29.25,38600.0,23.9008,23.917,23.8274,23.8274,38600.0
2014-11-11 10:05:00,29.26,29.3,29.26,29.27,47000.0,23.8356,23.8682,23.8356,23.8437,47000.0
2014-11-11 10:10:00,29.27,29.28,29.26,29.27,45200.0,23.8437,23.8519,23.8356,23.8437,45200.0
2014-11-11 10:15:00,29.27,29.32,29.26,29.31,91800.0,23.8437,23.8845,23.8356,23.8763,91800.0
2014-11-11 10:20:00,29.31,29.36,29.3,29.36,52400.0,23.8763,23.917,23.8682,23.917,52400.0
2014-11-11 10:25:00,29.36,29.38,29.35,29.36,41800.0,23.917,23.9333,23.9089,23.917,41800.0
2014-11-11 10:30:00,29.36,29.36,29.34,29.34,34800.0,23.917,23.917,23.9008,23.9008,34800.0
2014-11-11 10:35:00,29.34,29.34,29.33,29.34,25200.0,23.9008,23.9008,23.8926,23.9008,25200.0
2014-11-11 10:40:00,29.34,29.39,29.34,29.39,34800.0,23.9008,23.9415,23.9008,23.9415,34800.0
2014-11-11 10:45:00,29.39,29.39,29.36,29.36,50800.0,23.9415,23.9415,23.917,23.917,50800.0
2014-11-11 10:50:00,29.36,29.36,29.35,29.36,21600.0,23.917,23.917,23.9089,23.917,21600.0
2014-11-11 10:55:00,29.36,29.36,29.34,29.34,19200.0,23.917,23.917,23.9008,23.9008,19200.0
2014-11-11 11:00:00,29.35,29.35,29.33,29.33,25800.0,23.9089,23.9089,23.8926,23.8926,25800.0
2014-11-11 11:05:00,29.33,29.37,29.32,29.37,43200.0,23.8926,23.9252,23.8845,23.9252,43200.0
2014-11-11 11:10:00,29.37,29.39,29.36,29.39,24800.0,23.9252,23.9415,23.917,23.9415,24800.0
2014-11-11 11:15:00,29.39,29.41,29.38,29.39,56000.0,23.9415,23.9578,23.9333,23.9415,56000.0
2014-11-11 11:20:00,29.39,29.39,29.36,29.36,22400.0,23.9415,23.9415,23.917,23.917,22400.0
2014-11-11 11:25:00,29.36,29.36,29.34,29.34,26800.0,23.917,23.917,23.9008,23.9008,26800.0
2014-11-11 11:30:00,29.34,29.35,29.32,29.33,18400.0,23.9008,23.9089,23.8845,23.8926,18400.0
2014-11-11 11:35:00,29.32,29.33,29.3,29.3,20800.0,23.8845,23.8926,23.8682,23.8682,20800.0
2014-11-11 11:40:00,29.3,29.32,29.3,29.31,22400.0,23.8682,23.8845,23.8682,23.8763,22400.0
2014-11-11 11:45:00,29.31,29.32,29.3,29.31,15200.0,23.8763,23.8845,23.8682,23.8763,15200.0
2014-11-11 11:50:00,29.3,29.31,29.29,29.29,12400.0,23.8682,23.8763,23.86,23.86,12400.0
2014-11-11 11:55:00,29.29,29.3,29.27,29.3,24200.0,23.86,23.8682,23.8437,23.8682,24200.0
2014-11-11 12:00:00,29.3,29.3,29.28,29.29,14000.0,23.8682,23.8682,23.8519,23.86,14000.0
2014-11-11 12:05:00,29.29,29.29,29.27,29.27,8800.0,23.86,23.86,23.8437,23.8437,8800.0
2014-11-11 12:10:00,29.27,29.28,29.23,29.23,32600.0,23.8437,23.8519,23.8111,23.8111,32600.0
2014-11-11 12:15:00,29.23,29.26,29.23,29.26,26200.0,23.8111,23.8356,23.8111,23.8356,26200.0
2014-11-11 12:20:00,29.27,29.27,29.25,29.25,15600.0,23.8437,23.8437,23.8274,23.8274,15600.0
2014-11-11 12:25:00,29.25,29.25,29.23,29.23,21200.0,23.8274,23.8274,23.8111,23.8111,21200.0
2014-11-11 12:30:00,29.23,29.23,29.19,29.2,32000.0,23.8111,23.8111,23.7786,23.7867,32000.0
2014-11-11 12:35:00,29.2,29.2,29.18,29.18,66200.0,23.7867,23.7867,23.7704,23.7704,66200.0
2014-11-11 12:40:00,29.18,29.19,29.18,29.18,17200.0,23.7704,23.7786,23.7704,23.7704,17200.0
2014-11-11 12:45:00,29.19,29.21,29.18,29.2,22400.0,23.7786,23.7949,23.7704,23.7867,22400.0
2014-11-11 12:50:00,29.21,29.23,29.21,29.22,29200.0,23.7949,23.8111,23.7949,23.803,29200.0
2014-11-11 12:55:00,29.22,29.23,29.17,29.17,36800.0,23.803,23.8111,23.7623,23.7623,36800.0
2014-11-11 13:00:00,29.17,29.17,29.11,29.11,43800.0,23.7623,23.7623,23.7134,23.7134,43800.0
2014-11-11 13:05:00,29.11,29.13,29.1,29.1,39000.0,23.7134,23.7297,23.7052,23.7052,39000.0
2014-11-11 13:10:00,29.1,29.11,29.08,29.08,32600.0,23.7052,23.7134,23.689,23.689,32600.0
2014-11-11 13:15:00,29.08,29.1,29.07,29.1,29200.0,23.689,23.7052,23.6808,23.7052,29200.0
2014-11-11 13:20:00,29.09,29.1,29.07,29.09,23200.0,23.6971,23.7052,23.6808,23.6971,23200.0
2014-11-11 13:25:00,29.09,29.11,29.09,29.09,43600.0,23.6971,23.7134,23.6971,23.6971,43600.0
2014-11-11 13:30:00,29.09,29.1,29.07,29.08,31000.0,23.6971,23.7052,23.6808,23.689,31000.0
2014-11-11 13:35:00,29.08,29.09,29.07,29.09,31400.0,23.689,23.6971,23.6808,23.6971,31400.0
2014-11-11 13:40:00,29.09,29.1,29.08,29.08,20400.0,23.6971,23.7052,23.689,23.689,20400.0
2014-11-11 13:45:00,29.09,29.09,29.03,29.03,53800.0,23.6971,23.6971,23.6482,23.6482,53800.0
2014-11-11 13:50:00,29.04,29.08,29.04,29.08,22600.0,23.6564,23.689,23.6564,23.689,22600.0
2014-11-11 13:55:00,29.08,29.09,29.07,29.09,36800.0,23.689,23.6971,23.6808,23.6971,36800.0
2014-11-11 14:00:00,29.08,29.08,29.02,29.03,61000.0,23.689,23.689,23.6401,23.6482,61000.0
2014-11-11 14:05:00,29.02,29.05,29.02,29.04,24400.0,23.6401,23.6645,23.6401,23.6564,24400.0
2014-11-11 14:10:00,29.04,29.05,29.03,29.05,32200.0,23.6564,23.6645,23.6482,23.6645,32200.0
2014-11-11 14:15:00,29.05,29.06,29.05,29.06,13600.0,23.6645,23.6727,23.6645,23.6727,13600.0
2014-11-11 14:20:00,29.05,29.07,29.05,29.06,34800.0,23.6645,23.6808,23.6645,23.6727,34800.0
2014-11-11 14:25:00,29.06,29.06,29.05,29.05,27000.0,23.6727,23.6727,23.6645,23.6645,27000.0
2014-11-11 14:30:00,29.06,29.06,29.05,29.05,26400.0,23.6727,23.6727,23.6645,23.6645,26400.0
2014-11-11 14:35:00,29.05,29.06,29.05,29.06,28200.0,23.6645,23.6727,23.6645,23.6727,28200.0
2014-11-11 14:40:00,29.06,29.06,29.06,29.06,10800.0,23.6727,23.6727,23.6727,23.6727,10800.0
2014-11-11 14:45:00,29.06,29.07,29.06,29.07,52800.0,23.6727,23.6808,23.6727,23.6808,52800.0
2014-11-11 14:50:00,29.07,29.08,29.07,29.07,23600.0,23.6808,23.689,23.6808,23.6808,23600.0
2014-11-11 14:55:00,29.07,29.11,29.07,29.11,37000.0,23.6808,23.7134,23.6808,23.7134,37000.0
2014-11-11 15:00:00,29.12,29.13,29.11,29.13,59600.0,23.7215,23.7297,23.7134,23.7297,59600.0
2014-11-11 15:05:00,29.13,29.15,29.13,29.15,54800.0,23.7297,23.746,23.7297,23.746,54800.0
2014-11-11 15:10:00,29.15,29.15,29.14,29.15,29200.0,23.746,23.746,23.7378,23.746,29200.0
2014-11-11 15:15:00,29.15,29.15,29.15,29.15,21200.0,23.746,23.746,23.746,23.746,21200.0
2014-11-11 15:20:00,29.15,29.15,29.13,29.13,64000.0,23.746,23.746,23.7297,23.7297,64000.0
2014-11-11 15:25:00,29.13,29.13,29.11,29.11,39400.0,23.7297,23.7297,23.7134,23.7134,39400.0
2014-11-11 15:30:00,29.11,29.13,29.11,29.13,55600.0,23.7134,23.7297,23.7134,23.7297,55600.0
2014-11-11 15:35:00,29.13,29.15,29.12,29.14,49800.0,23.7297,23.746,23.7215,23.7378,49800.0
2014-11-11 15:40:00,29.15,29.15,29.14,29.15,50800.0,23.746,23.746,23.7378,23.746,50800.0
2014-11-11 15:45:00,29.14,29.14,29.13,29.13,149800.0,23.7378,23.7378,23.7297,23.7297,149800.0
2014-11-11 15:50:00,29.13,29.14,29.13,29.13,284200.0,23.7297,23.7378,23.7297,23.7297,284200.0
2014-11-11 15:55:00,29.13,29.15,29.13,29.15,278800.0,23.7297,23.746,23.7297,23.746,278800.0
2014-11-12 09:30:00,29.05,29.07,28.81,28.81,255800.0,23.7395,23.7558,23.5434,23.5434,255800.0
2014-11-12 09:35:00,28.81,28.82,28.74,28.75,176800.0,23.5434,23.5515,23.4862,23.4943,176800.0
2014-11-12 09:40:00,28.76,28.8,28.64,28.71,174000.0,23.5025,23.5352,23.4045,23.4617,174000.0
2014-11-12 09:45:00,28.71,28.78,28.67,28.78,62800.0,23.4617,23.5189,23.429,23.5189,62800.0
2014-11-12 09:50:00,28.78,28.83,28.75,28.75,41800.0,23.5189,23.5597,23.4943,23.4943,41800.0
2014-11-12 09:55:00,28.75,28.8,28.74,28.8,44800.0,23.4943,23.5352,23.4862,23.5352,44800.0
2014-11-12 10:00:00,28.8,28.89,28.8,28.86,111000.0,23.5352,23.6088,23.5352,23.5842,111000.0
2014-11-12 10:05:00,28.86,28.94,28.84,28.91,119200.0,23.5842,23.6496,23.5679,23.6251,119200.0
2014-11-12 10:10:00,28.91,28.92,28.9,28.91,41600.0,23.6251,23.6333,23.6169,23.6251,41600.0
2014-11-12 10:15:00,28.9,28.92,28.86,28.88,37000.0,23.6169,23.6333,23.5842,23.6006,37000.0
2014-11-12 10:20:00,28.89,28.92,28.87,28.91,43600.0,23.6088,23.6333,23.5924,23.6251,43600.0
2014-11-12 10:25:00,28.91,28.91,28.85,28.85,32400.0,23.6251,23.6251,23.5761,23.5761,32400.0
2014-11-12 10:30:00,28.85,28.9,28.83,28.88,35600.0,23.5761,23.6169,23.5597,23.6006,35600.0
2014-11-12 10:35:00,28.88,28.93,28.85,28.88,122000.0,23.6006,23.6414,23.5761,23.6006,122000.0
2014-11-12 10:40:00,28.88,28.9,28.86,28.9,33200.0,23.6006,23.6169,23.5842,23.6169,33200.0
2014-11-12 10:45:00,28.9,28.93,28.89,28.91,44800.0,23.6169,23.6414,23.6088,23.6251,44800.0
2014-11-12 10:50:00,28.9,28.91,28.85,28.85,24400.0,23.6169,23.6251,23.5761,23.5761,24400.0
2014-11-12 10:55:00,28.85,28.91,28.85,28.89,63600.0,23.5761,23.6251,23.5761,23.6088,63600.0
2014-11-12 11:00:00,28.89,28.92,28.86,28.9,35600.0,23.6088,23.6333,23.5842,23.6169,35600.0
2014-11-12 11:05:00,28.9,28.92,28.9,28.92,21800.0,23.6169,23.6333,23.6169,23.6333,21800.0
2014-11-12 11:10:00,28.92,28.94,28.9,28.92,22200.0,23.6333,23.6496,23.6169,23.6333,22200.0
2014-11-12 11:15:00,28.92,28.93,28.9,28.9,28200.0,23.6333,23.6414,23.6169,23.6169,28200.0
2014-11-12 11:20:00,28.9,28.96,28.89,28.96,112800.0,23.6169,23.666,23.6088,23.666,112800.0
2014-11-12 11:25:00,28.96,28.96,28.92,28.92,22400.0,23.666,23.666,23.6333,23.6333,22400.0
2014-11-12 11:30:00,28.93,29.01,28.93,29.01,29000.0,23.6414,23.7068,23.6414,23.7068,29000.0
2014-11-12 11:35:00,29.01,29.05,29.0,29.03,27400.0,23.7068,23.7395,23.6986,23.7232,27400.0
2014-11-12 11:40:00,29.02,29.04,29.02,29.04,17600.0,23.715,23.7313,23.715,23.7313,17600.0
2014-11-12 11:45:00,29.04,29.07,29.04,29.04,29000.0,23.7313,23.7558,23.7313,23.7313,29000.0
2014-11-12 11:50:00,29.05,29.05,29.04,29.05,40800.0,23.7395,23.7395,23.7313,23.7395,40800.0
2014-11-12 11:55:00,29.04,29.1,29.04,29.09,94000.0,23.7313,23.7804,23.7313,23.7722,94000.0
2014-11-12 12:00:00,29.09,29.09,29.06,29.07,45400.0,23.7722,23.7722,23.7477,23.7558,45400.0
2014-11-12 12:05:00,29.07,29.11,29.07,29.08,233000.0,23.7558,23.7885,23.7558,23.764,233000.0
2014-11-12 12:10:00,29.08,29.09,29.05,29.05,49000.0,23.764,23.7722,23.7395,23.7395,49000.0
2014-11-12 12:15:00,29.05,29.06,29.04,29.05,18000.0,23.7395,23.7477,23.7313,23.7395,18000.0
2014-11-12 12:20:00,29.05,29.07,29.05,29.06,15200.0,23.7395,23.7558,23.7395,23.7477,15200.0
2014-11-12 12:25:00,29.06,29.08,29.06,29.08,22800.0,23.7477,23.764,23.7477,23.764,22800.0
2014-11-12 12:30:00,29.08,29.09,29.05,29.06,20400.0,23.764,23.7722,23.7395,23.7477,20400.0
2014-11-12 12:35:00,29.06,29.07,29.06,29.07,10600.0,23.7477,23.7558,23.7477,23.7558,10600.0
2014-11-12 12:40:00,29.07,29.07,29.05,29.06,14200.0,23.7558,23.7558,23.7395,23.7477,14200.0
2014-11-12 12:45:00,29.05,29.08,29.05,29.08,10600.0,23.7395,23.764,23.7395,23.764,10600.0
2014-11-12 12:50:00,29.06,29.1,29.06,29.1,9600.0,23.7477,23.7804,23.7477,23.7804,9600.0
2014-11-12 12:55:00,29.1,29.11,29.09,29.11,27000.0,23.7804,23.7885,23.7722,23.7885,27000.0
2014-11-12 13:00:00,29.11,29.11,29.11,29.11,2800.0,23.7885,23.7885,23.7885,23.7885,2800.0
2014-11-12 13:05:00,29.11,29.11,29.1,29.1,19800.0,23.7885,23.7885,23.7804,23.7804,19800.0
2014-11-12 13:10:00,29.11,29.13,29.1,29.13,19000.0,23.7885,23.8049,23.7804,23.8049,19000.0
2014-11-12 13:15:00,29.13,29.14,29.11,29.11,25000.0,23.8049,23.8131,23.7885,23.7885,25000.0
2014-11-12 13:20:00,29.11,29.16,29.11,29.16,20600.0,23.7885,23.8294,23.7885,23.8294,20600.0
2014-11-12 13:25:00,29.16,29.17,29.14,29.14,15400.0,23.8294,23.8376,23.8131,23.8131,15400.0
2014-11-12 13:30:00,29.14,29.15,29.14,29.15,27400.0,23.8131,23.8212,23.8131,23.8212,27400.0
2014-11-12 13:35:00,29.15,29.15,29.14,29.14,15200.0,23.8212,23.8212,23.8131,23.8131,15200.0
2014-11-12 13:40:00,29.14,29.16,29.14,29.15,40200.0,23.8131,23.8294,23.8131,23.8212,40200.0
2014-11-12 13:45:00,29.15,29.17,29.15,29.17,32200.0,23.8212,23.8376,23.8212,23.8376,32200.0
2014-11-12 13:50:00,29.17,29.17,29.15,29.15,18200.0,23.8376,23.8376,23.8212,23.8212,18200.0
2014-11-12 13:55:00,29.15,29.15,29.14,29.15,24200.0,23.8212,23.8212,23.8131,23.8212,24200.0
2014-11-12 14:00:00,29.15,29.17,29.15,29.17,29800.0,23.8212,23.8376,23.8212,23.8376,29800.0
2014-11-12 14:05:00,29.17,29.17,29.15,29.16,11000.0,23.8376,23.8376,23.8212,23.8294,11000.0
2014-11-12 14:10:00,29.15,29.18,29.15,29.15,19400.0,23.8212,23.8457,23.8212,23.8212,19400.0
2014-11-12 14:15:00,29.15,29.15,29.11,29.13,35200.0,23.8212,23.8212,23.7885,23.8049,35200.0
2014-11-12 14:20:00,29.11,29.13,29.11,29.13,11400.0,23.7885,23.8049,23.7885,23.8049,11400.0
2014-11-12 14:25:00,29.14,29.15,29.13,29.13,18000.0,23.8131,23.8212,23.8049,23.8049,18000.0
2014-11-12 14:30:00,29.13,29.15,29.13,29.13,15600.0,23.8049,23.8212,23.8049,23.8049,15600.0
2014-11-12 14:35:00,29.13,29.14,29.11,29.11,29200.0,23.8049,23.8131,23.7885,23.7885,29200.0
2014-11-12 14:40:00,29.11,29.13,29.11,29.11,23600.0,23.7885,23.8049,23.7885,23.7885,23600.0
2014-11-12 14:45:00,29.11,29.13,29.11,29.12,23400.0,23.7885,23.8049,23.7885,23.7967,23400.0
2014-11-12 14:50:00,29.12,29.14,29.11,29.14,28800.0,23.7967,23.8131,23.7885,23.8131,28800.0
2014-11-12 14:55:00,29.14,29.15,29.13,29.15,35800.0,23.8131,23.8212,23.8049,23.8212,35800.0
2014-11-12 15:00:00,29.15,29.18,29.13,29.18,54600.0,23.8212,23.8457,23.8049,23.8457,54600.0
2014-11-12 15:05:00,29.17,29.2,29.17,29.18,52400.0,23.8376,23.8621,23.8376,23.8457,52400.0
2014-11-12 15:10:00,29.18,29.18,29.16,29.17,26000.0,23.8457,23.8457,23.8294,23.8376,26000.0
2014-11-12 15:15:00,29.17,29.19,29.17,29.18,35400.0,23.8376,23.8539,23.8376,23.8457,35400.0
2014-11-12 15:20:00,29.18,29.18,29.16,29.17,42200.0,23.8457,23.8457,23.8294,23.8376,42200.0
2014-11-12 15:25:00,29.18,29.22,29.18,29.22,43800.0,23.8457,23.8784,23.8457,23.8784,43800.0
2014-11-12 15:30:00,29.22,29.23,29.2,29.23,65400.0,23.8784,23.8866,23.8621,23.8866,65400.0
2014-11-12 15:35:00,29.23,29.23,29.21,29.22,36000.0,23.8866,23.8866,23.8703,23.8784,36000.0
2014-11-12 15:40:00,29.22,29.25,29.21,29.23,63400.0,23.8784,23.9029,23.8703,23.8866,63400.0
2014-11-12 15:45:00,29.24,29.25,29.2,29.21,108000.0,23.8948,23.9029,23.8621,23.8703,108000.0
2014-11-12 15:50:00,29.21,29.23,29.2,29.2,101200.0,23.8703,23.8866,23.8621,23.8621,101200.0
2014-11-12 15:55:00,29.2,29.22,29.18,29.18,227600.0,23.8621,23.8784,23.8457,23.8457,227600.0
2014-11-13 09:30:00,29.25,29.33,29.22,29.23,81400.0,23.9029,23.9683,23.8784,23.8866,81400.0
2014-11-13 09:35:00,29.24,29.27,29.2,29.2,21200.0,23.8948,23.9193,23.8621,23.8621,21200.0
2014-11-13 09:40:00,29.2,29.27,29.2,29.22,17000.0,23.8621,23.9193,23.8621,23.8784,17000.0
2014-11-13 09:45:00,29.22,29.26,29.2,29.25,32000.0,23.8784,23.9111,23.8621,23.9029,32000.0
2014-11-13 09:50:00,29.24,29.25,29.22,29.22,11200.0,23.8948,23.9029,23.8784,23.8784,11200.0
2014-11-13 09:55:00,29.22,29.23,29.19,29.19,28400.0,23.8784,23.8866,23.8539,23.8539,28400.0
2014-11-13 10:00:00,29.19,29.22,29.18,29.21,37200.0,23.8539,23.8784,23.8457,23.8703,37200.0
2014-11-13 10:05:00,29.21,29.23,29.21,29.22,50000.0,23.8703,23.8866,23.8703,23.8784,50000.0
2014-11-13 10:10:00,29.22,29.22,29.17,29.21,22200.0,23.8784,23.8784,23.8376,23.8703,22200.0
2014-11-13 10:15:00,29.2,29.28,29.2,29.27,31400.0,23.8621,23.9275,23.8621,23.9193,31400.0
2014-11-13 10:20:00,29.27,29.28,29.26,29.28,17000.0,23.9193,23.9275,23.9111,23.9275,17000.0
2014-11-13 10:25:00,29.28,29.32,29.28,29.3,23000.0,23.9275,23.9601,23.9275,23.9438,23000.0
2014-11-13 10:30:00,29.3,29.32,29.3,29.31,15800.0,23.9438,23.9601,23.9438,23.952,15800.0
2014-11-13 10:35:00,29.3,29.31,29.27,29.27,21000.0,23.9438,23.952,23.9193,23.9193,21000.0
2014-11-13 10:40:00,29.28,29.29,29.24,29.24,32800.0,23.9275,23.9356,23.8948,23.8948,32800.0
2014-11-13 10:45:00,29.25,29.25,29.24,29.25,13800.0,23.9029,23.9029,23.8948,23.9029,13800.0
2014-11-13 10:50:00,29.25,29.27,29.25,29.25,13600.0,23.9029,23.9193,23.9029,23.9029,13600.0
2014-11-13 10:55:00,29.25,29.25,29.22,29.24,72400.0,23.9029,23.9029,23.8784,23.8948,72400.0
2014-11-13 11:00:00,29.24,29.25,29.23,29.24,39800.0,23.8948,23.9029,23.8866,23.8948,39800.0
2014-11-13 11:05:00,29.24,29.24,29.18,29.18,17400.0,23.8948,23.8948,23.8457,23.8457,17400.0
2014-11-13 11:10:00,29.18,29.18,29.16,29.18,19600.0,23.8457,23.8457,23.8294,23.8457,19600.0
2014-11-13 11:15:00,29.18,29.18,29.15,29.18,36600.0,23.8457,23.8457,23.8212,23.8457,36600.0
2014-11-13 11:20:00,29.18,29.18,29.15,29.16,16600.0,23.8457,23.8457,23.8212,23.8294,16600.0
2014-11-13 11:25:00,29.16,29.18,29.15,29.18,19800.0,23.8294,23.8457,23.8212,23.8457,19800.0
2014-11-13 11:30:00,29.18,29.18,29.15,29.16,21800.0,23.8457,23.8457,23.8212,23.8294,21800.0
2014-11-13 11:35:00,29.16,29.16,29.11,29.11,26000.0,23.8294,23.8294,23.7885,23.7885,26000.0
2014-11-13 11:40:00,29.11,29.14,29.11,29.12,23800.0,23.7885,23.8131,23.7885,23.7967,23800.0
2014-11-13 11:45:00,29.11,29.14,29.1,29.14,64800.0,23.7885,23.8131,23.7804,23.8131,64800.0
2014-11-13 11:50:00,29.14,29.16,29.14,29.14,34200.0,23.8131,23.8294,23.8131,23.8131,34200.0
2014-11-13 11:55:00,29.15,29.17,29.15,29.15,13400.0,23.8212,23.8376,23.8212,23.8212,13400.0
2014-11-13 12:00:00,29.14,29.14,29.11,29.11,30400.0,23.8131,23.8131,23.7885,23.7885,30400.0
2014-11-13 12:05:00,29.11,29.11,29.11,29.11,23000.0,23.7885,23.7885,23.7885,23.7885,23000.0
2014-11-13 12:10:00,29.11,29.13,29.11,29.13,22000.0,23.7885,23.8049,23.7885,23.8049,22000.0
2014-11-13 12:15:00,29.13,29.16,29.12,29.15,23400.0,23.8049,23.8294,23.7967,23.8212,23400.0
2014-11-13 12:20:00,29.15,29.17,29.15,29.16,17200.0,23.8212,23.8376,23.8212,23.8294,17200.0
2014-11-13 12:25:00,29.16,29.17,29.16,29.16,26200.0,23.8294,23.8376,23.8294,23.8294,26200.0
2014-11-13 12:30:00,29.17,29.17,29.14,29.15,12200.0,23.8376,23.8376,23.8131,23.8212,12200.0
2014-11-13 12:35:00,29.15,29.17,29.15,29.17,16800.0,23.8212,23.8376,23.8212,23.8376,16800.0
2014-11-13 12:40:00,29.17,29.18,29.16,29.17,29000.0,23.8376,23.8457,23.8294,23.8376,29000.0
2014-11-13 12:45:00,29.17,29.17,29.14,29.14,17600.0,23.8376,23.8376,23.8131,23.8131,17600.0
2014-11-13 12:50:00,29.14,29.14,29.11,29.11,10800.0,23.8131,23.8131,23.7885,23.7885,10800.0
2014-11-13 12:55:00,29.11,29.11,29.1,29.11,18000.0,23.7885,23.7885,23.7804,23.7885,18000.0
2014-11-13 13:00:00,29.11,29.12,29.1,29.12,17200.0,23.7885,23.7967,23.7804,23.7967,17200.0
2014-11-13 13:05:00,29.11,29.12,29.08,29.09,50600.0,23.7885,23.7967,23.764,23.7722,50600.0
2014-11-13 13:10:00,29.09,29.09,29.07,29.08,27000.0,23.7722,23.7722,23.7558,23.764,27000.0
2014-11-13 13:15:00,29.07,29.09,29.07,29.08,16400.0,23.7558,23.7722,23.7558,23.764,16400.0
2014-11-13 13:20:00,29.08,29.08,29.04,29.04,30000.0,23.764,23.764,23.7313,23.7313,30000.0
2014-11-13 13:25:00,29.04,29.04,29.02,29.04,37000.0,23.7313,23.7313,23.715,23.7313,37000.0
2014-11-13 13:30:00,29.04,29.04,29.02,29.03,40200.0,23.7313,23.7313,23.715,23.7232,40200.0
2014-11-13 13:35:00,29.03,29.04,29.0,29.02,42600.0,23.7232,23.7313,23.6986,23.715,42600.0
2014-11-13 13:40:00,29.01,29.04,29.01,29.03,35200.0,23.7068,23.7313,23.7068,23.7232,35200.0
2014-11-13 13:45:00,29.03,29.04,29.01,29.02,64000.0,23.7232,23.7313,23.7068,23.715,64000.0
2014-11-13 13:50:00,29.03,29.07,29.03,29.06,31600.0,23.7232,23.7558,23.7232,23.7477,31600.0
2014-11-13 13:55:00,29.07,29.08,29.07,29.07,14200.0,23.7558,23.764,23.7558,23.7558,14200.0
2014-11-13 14:00:00,29.07,29.11,29.07,29.11,29400.0,23.7558,23.7885,23.7558,23.7885,29400.0
2014-11-13 14:05:00,29.11,29.11,29.1,29.11,40800.0,23.7885,23.7885,23.7804,23.7885,40800.0
2014-11-13 14:10:00,29.11,29.11,29.08,29.08,29800.0,23.7885,23.7885,23.764,23.764,29800.0
2014-11-13 14:15:00,29.08,29.11,29.08,29.11,32200.0,23.764,23.7885,23.764,23.7885,32200.0
2014-11-13 14:20:00,29.1,29.11,29.1,29.1,38000.0,23.7804,23.7885,23.7804,23.7804,38000.0
2014-11-13 14:25:00,29.1,29.14,29.1,29.14,34400.0,23.7804,23.8131,23.7804,23.8131,34400.0
2014-11-13 14:30:00,29.14,29.15,29.13,29.15,23000.0,23.8131,23.8212,23.8049,23.8212,23000.0
2014-11-13 14:35:00,29.15,29.15,29.11,29.11,54200.0,23.8212,23.8212,23.7885,23.7885,54200.0
2014-11-13 14:40:00,29.11,29.14,29.11,29.11,98400.0,23.7885,23.8131,23.7885,23.7885,98400.0
2014-11-13 14:45:00,29.11,29.13,29.1,29.13,119600.0,23.7885,23.8049,23.7804,23.8049,119600.0
2014-11-13 14:50:00,29.12,29.13,29.1,29.11,94800.0,23.7967,23.8049,23.7804,23.7885,94800.0
2014-11-13 14:55:00,29.1,29.11,29.1,29.11,36000.0,23.7804,23.7885,23.7804,23.7885,36000.0
2014-11-13 15:00:00,29.11,29.15,29.1,29.13,67600.0,23.7885,23.8212,23.7804,23.8049,67600.0
2014-11-13 15:05:00,29.14,29.18,29.13,29.16,111800.0,23.8131,23.8457,23.8049,23.8294,111800.0
2014-11-13 15:10:00,29.16,29.16,29.11,29.11,111800.0,23.8294,23.8294,23.7885,23.7885,111800.0
2014-11-13 15:15:00,29.11,29.14,29.11,29.14,34200.0,23.7885,23.8131,23.7885,23.8131,34200.0
2014-11-13 15:20:00,29.14,29.17,29.14,29.17,56200.0,23.8131,23.8376,23.8131,23.8376,56200.0
2014-11-13 15:25:00,29.17,29.18,29.12,29.13,71000.0,23.8376,23.8457,23.7967,23.8049,71000.0
2014-11-13 15:30:00,29.13,29.15,29.12,29.15,73800.0,23.8049,23.8212,23.7967,23.8212,73800.0
2014-11-13 15:35:00,29.15,29.18,29.15,29.16,84000.0,23.8212,23.8457,23.8212,23.8294,84000.0
2014-11-13 15:40:00,29.16,29.18,29.16,29.18,91400.0,23.8294,23.8457,23.8294,23.8457,91400.0
2014-11-13 15:45:00,29.18,29.19,29.16,29.18,152200.0,23.8457,23.8539,23.8294,23.8457,152200.0
2014-11-13 15:50:00,29.17,29.18,29.16,29.18,164800.0,23.8376,23.8457,23.8294,23.8457,164800.0
2014-11-13 15:55:00,29.18,29.2,29.17,29.2,242600.0,23.8457,23.8621,23.8376,23.8621,242600.0
2014-11-14 09:30:00,29.2,29.2,29.08,29.08,86800.0,23.8621,23.8621,23.764,23.764,86800.0
2014-11-14 09:35:00,29.09,29.11,29.06,29.08,30400.0,23.7722,23.7885,23.7477,23.764,30400.0
2014-11-14 09:40:00,29.08,29.1,29.07,29.08,31600.0,23.764,23.7804,23.7558,23.764,31600.0
2014-11-14 09:45:00,29.08,29.09,29.05,29.08,48200.0,23.764,23.7722,23.7395,23.764,48200.0
2014-11-14 09:50:00,29.08,29.09,29.07,29.08,26800.0,23.764,23.7722,23.7558,23.764,26800.0
2014-11-14 09:55:00,29.08,29.08,29.05,29.06,16200.0,23.764,23.764,23.7395,23.7477,16200.0
2014-11-14 10:00:00,29.05,29.11,29.05,29.06,44800.0,23.7395,23.7885,23.7395,23.7477,44800.0
2014-11-14 10:05:00,29.07,29.08,29.05,29.08,89600.0,23.7558,23.764,23.7395,23.764,89600.0
2014-11-14 10:10:00,29.07,29.13,29.07,29.12,61600.0,23.7558,23.8049,23.7558,23.7967,61600.0
2014-11-14 10:15:00,29.12,29.14,29.11,29.12,15800.0,23.7967,23.8131,23.7885,23.7967,15800.0
2014-11-14 10:20:00,29.12,29.15,29.11,29.11,23600.0,23.7967,23.8212,23.7885,23.7885,23600.0
2014-11-14 10:25:00,29.11,29.13,29.1,29.1,31600.0,23.7885,23.8049,23.7804,23.7804,31600.0
2014-11-14 10:30:00,29.1,29.14,29.1,29.13,51400.0,23.7804,23.8131,23.7804,23.8049,51400.0
2014-11-14 10:35:00,29.11,29.12,29.09,29.1,150800.0,23.7885,23.7967,23.7722,23.7804,150800.0
2014-11-14 10:40:00,29.1,29.17,29.1,29.14,122400.0,23.7804,23.8376,23.7804,23.8131,122400.0
2014-11-14 10:45:00,29.14,29.17,29.14,29.17,21200.0,23.8131,23.8376,23.8131,23.8376,21200.0
2014-11-14 10:50:00,29.17,29.21,29.17,29.2,24000.0,23.8376,23.8703,23.8376,23.8621,24000.0
2014-11-14 10:55:00,29.2,29.2,29.14,29.14,56400.0,23.8621,23.8621,23.8131,23.8131,56400.0
2014-11-14 11:00:00,29.14,29.17,29.11,29.12,91800.0,23.8131,23.8376,23.7885,23.7967,91800.0
2014-11-14 11:05:00,29.12,29.14,29.11,29.11,32000.0,23.7967,23.8131,23.7885,23.7885,32000.0
2014-11-14 11:10:00,29.11,29.11,29.07,29.07,22000.0,23.7885,23.7885,23.7558,23.7558,22000.0
2014-11-14 11:15:00,29.07,29.08,29.07,29.08,27400.0,23.7558,23.764,23.7558,23.764,27400.0
2014-11-14 11:20:00,29.08,29.09,29.07,29.07,11000.0,23.764,23.7722,23.7558,23.7558,11000.0
2014-11-14 11:25:00,29.08,29.08,29.06,29.06,29400.0,23.764,23.764,23.7477,23.7477,29400.0
2014-11-14 11:30:00,29.06,29.08,29.03,29.07,47600.0,23.7477,23.764,23.7232,23.7558,47600.0
2014-11-14 11:35:00,29.07,29.08,29.07,29.08,11800.0,23.7558,23.764,23.7558,23.764,11800.0
2014-11-14 11:40:00,29.08,29.08,29.05,29.06,18200.0,23.764,23.764,23.7395,23.7477,18200.0
2014-11-14 11:45:00,29.05,29.05,29.03,29.04,24000.0,23.7395,23.7395,23.7232,23.7313,24000.0
2014-11-14 11:50:00,29.03,29.04,29.03,29.04,20800.0,23.7232,23.7313,23.7232,23.7313,20800.0
2014-11-14 11:55:00,29.03,29.03,29.01,29.03,23200.0,23.7232,23.7232,23.7068,23.7232,23200.0
2014-11-14 12:00:00,29.03,29.03,29.02,29.03,14800.0,23.7232,23.7232,23.715,23.7232,14800.0
2014-11-14 12:05:00,29.03,29.03,28.98,28.99,53200.0,23.7232,23.7232,23.6823,23.6905,53200.0
2014-11-14 12:10:00,28.99,28.99,28.92,28.93,96600.0,23.6905,23.6905,23.6333,23.6414,96600.0
2014-11-14 12:15:00,28.93,28.96,28.91,28.96,129800.0,23.6414,23.666,23.6251,23.666,129800.0
2014-11-14 12:20:00,28.96,29.0,28.96,28.98,29600.0,23.666,23.6986,23.666,23.6823,29600.0
2014-11-14 12:25:00,28.98,28.99,28.97,28.98,21600.0,23.6823,23.6905,23.6741,23.6823,21600.0
2014-11-14 12:30:00,28.98,28.98,28.96,28.97,36000.0,23.6823,23.6823,23.666,23.6741,36000.0
2014-11-14 12:35:00,28.98,28.99,28.98,28.98,13000.0,23.6823,23.6905,23.6823,23.6823,13000.0
2014-11-14 12:40:00,28.98,28.98,28.96,28.96,10400.0,23.6823,23.6823,23.666,23.666,10400.0
2014-11-14 12:45:00,28.96,28.97,28.95,28.95,17200.0,23.666,23.6741,23.6578,23.6578,17200.0
2014-11-14 12:50:00,28.95,28.98,28.95,28.97,17400.0,23.6578,23.6823,23.6578,23.6741,17400.0
2014-11-14 12:55:00,28.98,28.99,28.93,28.93,45600.0,23.6823,23.6905,23.6414,23.6414,45600.0
2014-11-14 13:00:00,28.93,28.95,28.93,28.93,12000.0,23.6414,23.6578,23.6414,23.6414,12000.0
2014-11-14 13:05:00,28.94,28.95,28.93,28.93,24800.0,23.6496,23.6578,23.6414,23.6414,24800.0
2014-11-14 13:10:00,28.93,28.93,28.92,28.93,17000.0,23.6414,23.6414,23.6333,23.6414,17000.0
2014-11-14 13:15:00,28.93,28.94,28.93,28.93,13600.0,23.6414,23.6496,23.6414,23.6414,13600.0
2014-11-14 13:20:00,28.93,28.93,28.92,28.92,10200.0,23.6414,23.6414,23.6333,23.6333,10200.0
2014-11-14 13:25:00,28.92,28.93,28.92,28.92,20600.0,23.6333,23.6414,23.6333,23.6333,20600.0
2014-11-14 13:30:00,28.93,28.93,28.9,28.91,21400.0,23.6414,23.6414,23.6169,23.6251,21400.0
2014-11-14 13:35:00,28.9,28.91,28.89,28.89,26800.0,23.6169,23.6251,23.6088,23.6088,26800.0
2014-11-14 13:40:00,28.89,28.9,28.88,28.88,33000.0,23.6088,23.6169,23.6006,23.6006,33000.0
2014-11-14 13:45:00,28.89,28.89,28.86,28.86,40800.0,23.6088,23.6088,23.5842,23.5842,40800.0
2014-11-14 13:50:00,28.86,28.86,28.85,28.85,37000.0,23.5842,23.5842,23.5761,23.5761,37000.0
2014-11-14 13:55:00,28.85,28.85,28.84,28.84,30200.0,23.5761,23.5761,23.5679,23.5679,30200.0
2014-11-14 14:00:00,28.84,28.85,28.83,28.84,52400.0,23.5679,23.5761,23.5597,23.5679,52400.0
2014-11-14 14:05:00,28.84,28.84,28.83,28.83,37800.0,23.5679,23.5679,23.5597,23.5597,37800.0
2014-11-14 14:10:00,28.83,28.83,28.82,28.82,44000.0,23.5597,23.5597,23.5515,23.5515,44000.0
2014-11-14 14:15:00,28.82,28.84,28.81,28.84,35600.0,23.5515,23.5679,23.5434,23.5679,35600.0
2014-11-14 14:20:00,28.84,28.84,28.82,28.82,51000.0,23.5679,23.5679,23.5515,23.5515,51000.0
2014-11-14 14:25:00,28.83,28.85,28.83,28.85,34400.0,23.5597,23.5761,23.5597,23.5761,34400.0
2014-11-14 14:30:00,28.84,28.86,28.84,28.85,51200.0,23.5679,23.5842,23.5679,23.5761,51200.0
2014-11-14 14:35:00,28.84,28.85,28.84,28.84,60000.0,23.5679,23.5761,23.5679,23.5679,60000.0
2014-11-14 14:40:00,28.84,28.85,28.83,28.83,45800.0,23.5679,23.5761,23.5597,23.5597,45800.0
2014-11-14 14:45:00,28.84,28.84,28.83,28.83,27800.0,23.5679,23.5679,23.5597,23.5597,27800.0
2014-11-14 14:50:00,28.83,28.84,28.82,28.82,94800.0,23.5597,23.5679,23.5515,23.5515,94800.0
2014-11-14 14:55:00,28.82,28.83,28.82,28.83,47400.0,23.5515,23.5597,23.5515,23.5597,47400.0
2014-11-14 15:00:00,28.84,28.85,28.84,28.85,84800.0,23.5679,23.5761,23.5679,23.5761,84800.0
2014-11-14 15:05:00,28.84,28.85,28.83,28.84,100200.0,23.5679,23.5761,23.5597,23.5679,100200.0
2014-11-14 15:10:00,28.84,28.84,28.83,28.84,61600.0,23.5679,23.5679,23.5597,23.5679,61600.0
2014-11-14 15:15:00,28.84,28.84,28.83,28.83,54800.0,23.5679,23.5679,23.5597,23.5597,54800.0
2014-11-14 15:20:00,28.84,28.84,28.82,28.83,55400.0,23.5679,23.5679,23.5515,23.5597,55400.0
2014-11-14 15:25:00,28.83,28.83,28.83,28.83,48000.0,23.5597,23.5597,23.5597,23.5597,48000.0
2014-11-14 15:30:00,28.83,28.83,28.83,28.83,58000.0,23.5597,23.5597,23.5597,23.5597,58000.0
2014-11-14 15:35:00,28.83,28.83,28.83,28.83,82200.0,23.5597,23.5597,23.5597,23.5597,82200.0
2014-11-14 15:40:00,28.83,28.83,28.81,28.83,130000.0,23.5597,23.5597,23.5434,23.5597,130000.0
2014-11-14 15:45:00,28.83,28.84,28.82,28.82,228600.0,23.5597,23.5679,23.5515,23.5515,228600.0
2014-11-14 15:50:00,28.83,28.84,28.82,28.84,164000.0,23.5597,23.5679,23.5515,23.5679,164000.0
2014-11-14 15:55:00,28.84,28.86,28.82,28.86,346200.0,23.5679,23.5842,23.5515,23.5842,346200.0
2014-11-17 09:30:00,28.86,28.96,28.85,28.96,178800.0,23.5842,23.666,23.5761,23.666,178800.0
2014-11-17 09:35:00,28.96,29.03,28.96,29.01,62000.0,23.666,23.7232,23.666,23.7068,62000.0
2014-11-17 09:40:00,29.0,29.02,29.0,29.0,49600.0,23.6986,23.715,23.6986,23.6986,49600.0
2014-11-17 09:45:00,29.0,29.0,28.97,28.98,58600.0,23.6986,23.6986,23.6741,23.6823,58600.0
2014-11-17 09:50:00,28.98,29.02,28.97,29.0,84000.0,23.6823,23.715,23.6741,23.6986,84000.0
2014-11-17 09:55:00,29.01,29.04,28.99,29.04,37000.0,23.7068,23.7313,23.6905,23.7313,37000.0
2014-11-17 10:00:00,29.03,29.09,29.03,29.08,133000.0,23.7232,23.7722,23.7232,23.764,133000.0
2014-11-17 10:05:00,29.08,29.1,29.05,29.1,176400.0,23.764,23.7804,23.7395,23.7804,176400.0
2014-11-17 10:10:00,29.1,29.15,29.07,29.09,257400.0,23.7804,23.8212,23.7558,23.7722,257400.0
2014-11-17 10:15:00,29.09,29.12,29.09,29.12,24600.0,23.7722,23.7967,23.7722,23.7967,24600.0
2014-11-17 10:20:00,29.11,29.17,29.11,29.16,40200.0,23.7885,23.8376,23.7885,23.8294,40200.0
2014-11-17 10:25:00,29.17,29.18,29.15,29.15,39800.0,23.8376,23.8457,23.8212,23.8212,39800.0
2014-11-17 10:30:00,29.15,29.16,29.1,29.11,30200.0,23.8212,23.8294,23.7804,23.7885,30200.0
2014-11-17 10:35:00,29.11,29.15,29.1,29.11,19000.0,23.7885,23.8212,23.7804,23.7885,19000.0
2014-11-17 10:40:00,29.11,29.13,29.11,29.13,17200.0,23.7885,23.8049,23.7885,23.8049,17200.0
2014-11-17 10:45:00,29.12,29.14,29.11,29.14,19800.0,23.7967,23.8131,23.7885,23.8131,19800.0
2014-11-17 10:50:00,29.13,29.18,29.13,29.17,33000.0,23.8049,23.8457,23.8049,23.8376,33000.0
2014-11-17 10:55:00,29.17,29.19,29.16,29.19,32200.0,23.8376,23.8539,23.8294,23.8539,32200.0
2014-11-17 11:00:00,29.18,29.18,29.16,29.17,20400.0,23.8457,23.8457,23.8294,23.8376,20400.0
2014-11-17 11:05:00,29.17,29.18,29.17,29.17,39200.0,23.8376,23.8457,23.8376,23.8376,39200.0
2014-11-17 11:10:00,29.17,29.17,29.15,29.16,50400.0,23.8376,23.8376,23.8212,23.8294,50400.0
2014-11-17 11:15:00,29.16,29.17,29.13,29.16,86000.0,23.8294,23.8376,23.8049,23.8294,86000.0
2014-11-17 11:20:00,29.16,29.16,29.15,29.15,24400.0,23.8294,23.8294,23.8212,23.8212,24400.0
2014-11-17 11:25:00,29.15,29.15,29.13,29.13,22800.0,23.8212,23.8212,23.8049,23.8049,22800.0
2014-11-17 11:30:00,29.14,29.14,29.11,29.13,15400.0,23.8131,23.8131,23.7885,23.8049,15400.0
2014-11-17 11:35:00,29.13,29.15,29.13,29.14,27200.0,23.8049,23.8212,23.8049,23.8131,27200.0
2014-11-17 11:40:00,29.14,29.15,29.12,29.14,47400.0,23.8131,23.8212,23.7967,23.8131,47400.0
2014-11-17 11:45:00,29.14,29.15,29.11,29.11,43200.0,23.8131,23.8212,23.7885,23.7885,43200.0
2014-11-17 11:50:00,29.11,29.11,29.09,29.1,77800.0,23.7885,23.7885,23.7722,23.7804,77800.0
2014-11-17 11:55:00,29.1,29.1,29.08,29.1,37000.0,23.7804,23.7804,23.764,23.7804,37000.0
2014-11-17 12:00:00,29.1,29.11,29.09,29.1,33600.0,23.7804,23.7885,23.7722,23.7804,33600.0
2014-11-17 12:05:00,29.1,29.11,29.05,29.07,73200.0,23.7804,23.7885,23.7395,23.7558,73200.0
2014-11-17 12:10:00,29.07,29.08,29.05,29.08,72200.0,23.7558,23.764,23.7395,23.764,72200.0
2014-11-17 12:15:00,29.08,29.09,29.08,29.09,39000.0,23.764,23.7722,23.764,23.7722,39000.0
2014-11-17 12:20:00,29.08,29.1,29.08,29.09,42400.0,23.764,23.7804,23.764,23.7722,42400.0
2014-11-17 12:25:00,29.08,29.1,29.08,29.09,42000.0,23.764,23.7804,23.764,23.7722,42000.0
2014-11-17 12:30:00,29.09,29.1,29.07,29.08,34000.0,23.7722,23.7804,23.7558,23.764,34000.0
2014-11-17 12:35:00,29.08,29.08,29.06,29.06,19400.0,23.764,23.764,23.7477,23.7477,19400.0
2014-11-17 12:40:00,29.06,29.07,29.05,29.06,91200.0,23.7477,23.7558,23.7395,23.7477,91200.0
2014-11-17 12:45:00,29.06,29.06,29.06,29.06,47200.0,23.7477,23.7477,23.7477,23.7477,47200.0
2014-11-17 12:50:00,29.05,29.06,29.04,29.05,79600.0,23.7395,23.7477,23.7313,23.7395,79600.0
2014-11-17 12:55:00,29.05,29.05,29.04,29.04,24200.0,23.7395,23.7395,23.7313,23.7313,24200.0
2014-11-17 13:00:00,29.04,29.05,29.03,29.04,22000.0,23.7313,23.7395,23.7232,23.7313,22000.0
2014-11-17 13:05:00,29.04,29.05,29.04,29.05,30400.0,23.7313,23.7395,23.7313,23.7395,30400.0
2014-11-17 13:10:00,29.05,29.05,29.04,29.05,18600.0,23.7395,23.7395,23.7313,23.7395,18600.0
2014-11-17 13:15:00,29.04,29.05,29.04,29.04,16600.0,23.7313,23.7395,23.7313,23.7313,16600.0
2014-11-17 13:20:00,29.04,29.04,29.03,29.04,23400.0,23.7313,23.7313,23.7232,23.7313,23400.0
2014-11-17 13:25:00,29.04,29.04,29.02,29.03,19800.0,23.7313,23.7313,23.715,23.7232,19800.0
2014-11-17 13:30:00,29.04,29.04,29.01,29.01,20000.0,23.7313,23.7313,23.7068,23.7068,20000.0
2014-11-17 13:35:00,29.02,29.02,29.01,29.02,22000.0,23.715,23.715,23.7068,23.715,22000.0
2014-11-17 13:40:00,29.02,29.02,29.0,29.0,21800.0,23.715,23.715,23.6986,23.6986,21800.0
2014-11-17 13:45:00,29.0,29.0,28.98,28.99,19000.0,23.6986,23.6986,23.6823,23.6905,19000.0
2014-11-17 13:50:00,28.99,29.0,28.98,29.0,22000.0,23.6905,23.6986,23.6823,23.6986,22000.0
2014-11-17 13:55:00,29.0,29.03,29.0,29.02,20200.0,23.6986,23.7232,23.6986,23.715,20200.0
2014-11-17 14:00:00,29.02,29.03,29.01,29.01,20400.0,23.715,23.7232,23.7068,23.7068,20400.0
2014-11-17 14:05:00,29.0,29.04,29.0,29.04,36800.0,23.6986,23.7313,23.6986,23.7313,36800.0
2014-11-17 14:10:00,29.05,29.07,29.05,29.05,22200.0,23.7395,23.7558,23.7395,23.7395,22200.0
2014-11-17 14:15:00,29.05,29.05,29.03,29.04,11600.0,23.7395,23.7395,23.7232,23.7313,11600.0
2014-11-17 14:20:00,29.04,29.08,29.04,29.06,29600.0,23.7313,23.764,23.7313,23.7477,29600.0
2014-11-17 14:25:00,29.05,29.07,29.05,29.06,43000.0,23.7395,23.7558,23.7395,23.7477,43000.0
2014-11-17 14:30:00,29.07,29.1,29.07,29.1,65600.0,23.7558,23.7804,23.7558,23.7804,65600.0
2014-11-17 14:35:00,29.1,29.11,29.1,29.11,76200.0,23.7804,23.7885,23.7804,23.7885,76200.0
2014-11-17 14:40:00,29.11,29.11,29.09,29.1,95600.0,23.7885,23.7885,23.7722,23.7804,95600.0
2014-11-17 14:45:00,29.1,29.1,29.09,29.09,22800.0,23.7804,23.7804,23.7722,23.7722,22800.0
2014-11-17 14:50:00,29.09,29.1,29.08,29.1,33200.0,23.7722,23.7804,23.764,23.7804,33200.0
2014-11-17 14:55:00,29.1,29.11,29.08,29.08,18000.0,23.7804,23.7885,23.764,23.764,18000.0
2014-11-17 15:00:00,29.08,29.11,29.08,29.11,27400.0,23.764,23.7885,23.764,23.7885,27400.0
2014-11-17 15:05:00,29.1,29.11,29.09,29.11,36200.0,23.7804,23.7885,23.7722,23.7885,36200.0
2014-11-17 15:10:00,29.11,29.13,29.1,29.12,67200.0,23.7885,23.8049,23.7804,23.7967,67200.0
2014-11-17 15:15:00,29.13,29.13,29.1,29.1,45400.0,23.8049,23.8049,23.7804,23.7804,45400.0
2014-11-17 15:20:00,29.1,29.11,29.1,29.1,36600.0,23.7804,23.7885,23.7804,23.7804,36600.0
2014-11-17 15:25:00,29.1,29.11,29.09,29.09,30000.0,23.7804,23.7885,23.7722,23.7722,30000.0
2014-11-17 15:30:00,29.09,29.11,29.09,29.11,57000.0,23.7722,23.7885,23.7722,23.7885,57000.0
2014-11-17 15:35:00,29.11,29.11,29.09,29.1,55800.0,23.7885,23.7885,23.7722,23.7804,55800.0
2014-11-17 15:40:00,29.1,29.11,29.09,29.1,49800.0,23.7804,23.7885,23.7722,23.7804,49800.0
2014-11-17 15:45:00,29.1,29.12,29.1,29.11,82200.0,23.7804,23.7967,23.7804,23.7885,82200.0
2014-11-17 15:50:00,29.11,29.12,29.1,29.1,95600.0,23.7885,23.7967,23.7804,23.7804,95600.0
2014-11-17 15:55:00,29.11,29.15,29.11,29.14,298800.0,23.7885,23.8212,23.7885,23.8131,298800.0
2014-11-18 09:30:00,29.15,29.18,29.05,29.15,86400.0,23.8212,23.8457,23.7395,23.8212,86400.0
2014-11-18 09:35:00,29.13,29.18,29.12,29.17,22600.0,23.8049,23.8457,23.7967,23.8376,22600.0
2014-11-18 09:40:00,29.17,29.2,29.16,29.19,21600.0,23.8376,23.8621,23.8294,23.8539,21600.0
2014-11-18 09:45:00,29.18,29.19,29.15,29.16,33600.0,23.8457,23.8539,23.8212,23.8294,33600.0
2014-11-18 09:50:00,29.17,29.21,29.17,29.2,18000.0,23.8376,23.8703,23.8376,23.8621,18000.0
2014-11-18 09:55:00,29.21,29.25,29.21,29.23,56200.0,23.8703,23.9029,23.8703,23.8866,56200.0
2014-11-18 10:00:00,29.22,29.24,29.2,29.2,33600.0,23.8784,23.8948,23.8621,23.8621,33600.0
2014-11-18 10:05:00,29.21,29.21,29.18,29.21,29000.0,23.8703,23.8703,23.8457,23.8703,29000.0
2014-11-18 10:10:00,29.21,29.22,29.19,29.21,44200.0,23.8703,23.8784,23.8539,23.8703,44200.0
2014-11-18 10:15:00,29.2,29.23,29.19,29.22,29600.0,23.8621,23.8866,23.8539,23.8784,29600.0
2014-11-18 10:20:00,29.22,29.23,29.2,29.23,17200.0,23.8784,23.8866,23.8621,23.8866,17200.0
2014-11-18 10:25:00,29.23,29.25,29.23,29.23,29200.0,23.8866,23.9029,23.8866,23.8866,29200.0
2014-11-18 10:30:00,29.23,29.27,29.23,29.26,27000.0,23.8866,23.9193,23.8866,23.9111,27000.0
2014-11-18 10:35:00,29.26,29.29,29.25,29.28,28800.0,23.9111,23.9356,23.9029,23.9275,28800.0
2014-11-18 10:40:00,29.27,29.28,29.25,29.28,36800.0,23.9193,23.9275,23.9029,23.9275,36800.0
2014-11-18 10:45:00,29.28,29.3,29.27,29.3,27000.0,23.9275,23.9438,23.9193,23.9438,27000.0
2014-11-18 10:50:00,29.29,29.3,29.29,29.29,17600.0,23.9356,23.9438,23.9356,23.9356,17600.0
2014-11-18 10:55:00,29.3,29.35,29.29,29.34,64000.0,23.9438,23.9847,23.9356,23.9765,64000.0
2014-11-18 11:00:00,29.34,29.34,29.32,29.34,63800.0,23.9765,23.9765,23.9601,23.9765,63800.0
2014-11-18 11:05:00,29.34,29.34,29.33,29.34,41600.0,23.9765,23.9765,23.9683,23.9765,41600.0
2014-11-18 11:10:00,29.34,29.34,29.32,29.32,37000.0,23.9765,23.9765,23.9601,23.9601,37000.0
2014-11-18 11:15:00,29.32,29.34,29.31,29.33,30600.0,23.9601,23.9765,23.952,23.9683,30600.0
2014-11-18 11:20:00,29.34,29.34,29.33,29.34,53800.0,23.9765,23.9765,23.9683,23.9765,53800.0
2014-11-18 11:25:00,29.33,29.34,29.29,29.3,132000.0,23.9683,23.9765,23.9356,23.9438,132000.0
2014-11-18 11:30:00,29.29,29.32,29.29,29.32,62000.0,23.9356,23.9601,23.9356,23.9601,62000.0
2014-11-18 11:35:00,29.32,29.33,29.31,29.33,29800.0,23.9601,23.9683,23.952,23.9683,29800.0
2014-11-18 11:40:00,29.33,29.33,29.32,29.32,12400.0,23.9683,23.9683,23.9601,23.9601,12400.0
2014-11-18 11:45:00,29.32,29.33,29.32,29.32,18800.0,23.9601,23.9683,23.9601,23.9601,18800.0
2014-11-18 11:50:00,29.32,29.32,29.29,29.3,35200.0,23.9601,23.9601,23.9356,23.9438,35200.0
2014-11-18 11:55:00,29.3,29.3,29.27,29.29,60400.0,23.9438,23.9438,23.9193,23.9356,60400.0
2014-11-18 12:00:00,29.29,29.3,29.27,29.28,26800.0,23.9356,23.9438,23.9193,23.9275,26800.0
2014-11-18 12:05:00,29.28,29.29,29.27,29.29,17800.0,23.9275,23.9356,23.9193,23.9356,17800.0
2014-11-18 12:10:00,29.28,29.29,29.28,29.29,16800.0,23.9275,23.9356,23.9275,23.9356,16800.0
2014-11-18 12:15:00,29.29,29.29,29.28,29.28,21200.0,23.9356,23.9356,23.9275,23.9275,21200.0
2014-11-18 12:20:00,29.28,29.28,29.27,29.27,21200.0,23.9275,23.9275,23.9193,23.9193,21200.0
2014-11-18 12:25:00,29.27,29.3,29.27,29.3,28200.0,23.9193,23.9438,23.9193,23.9438,28200.0
2014-11-18 12:30:00,29.3,29.3,29.29,29.29,20400.0,23.9438,23.9438,23.9356,23.9356,20400.0
2014-11-18 12:35:00,29.28,29.28,29.26,29.27,10400.0,23.9275,23.9275,23.9111,23.9193,10400.0
2014-11-18 12:40:00,29.27,29.28,29.26,29.28,19400.0,23.9193,23.9275,23.9111,23.9275,19400.0
2014-11-18 12:45:00,29.28,29.28,29.26,29.27,23400.0,23.9275,23.9275,23.9111,23.9193,23400.0
2014-11-18 12:50:00,29.26,29.26,29.24,29.24,13800.0,23.9111,23.9111,23.8948,23.8948,13800.0
2014-11-18 12:55:00,29.25,29.26,29.24,29.26,16400.0,23.9029,23.9111,23.8948,23.9111,16400.0
2014-11-18 13:00:00,29.26,29.26,29.24,29.25,16400.0,23.9111,23.9111,23.8948,23.9029,16400.0
2014-11-18 13:05:00,29.25,29.25,29.24,29.25,13000.0,23.9029,23.9029,23.8948,23.9029,13000.0
2014-11-18 13:10:00,29.25,29.26,29.25,29.26,30200.0,23.9029,23.9111,23.9029,23.9111,30200.0
2014-11-18 13:15:00,29.26,29.26,29.25,29.26,5800.0,23.9111,23.9111,23.9029,23.9111,5800.0
2014-11-18 13:20:00,29.26,29.27,29.24,29.24,49400.0,23.9111,23.9193,23.8948,23.8948,49400.0
2014-11-18 13:25:00,29.25,29.25,29.24,29.24,48000.0,23.9029,23.9029,23.8948,23.8948,48000.0
2014-11-18 13:30:00,29.25,29.25,29.24,29.25,18000.0,23.9029,23.9029,23.8948,23.9029,18000.0
2014-11-18 13:35:00,29.25,29.27,29.25,29.25,68000.0,23.9029,23.9193,23.9029,23.9029,68000.0
2014-11-18 13:40:00,29.25,29.26,29.25,29.25,22400.0,23.9029,23.9111,23.9029,23.9029,22400.0
2014-11-18 13:45:00,29.25,29.25,29.23,29.23,16800.0,23.9029,23.9029,23.8866,23.8866,16800.0
2014-11-18 13:50:00,29.23,29.26,29.22,29.25,37600.0,23.8866,23.9111,23.8784,23.9029,37600.0
2014-11-18 13:55:00,29.25,29.26,29.25,29.25,31600.0,23.9029,23.9111,23.9029,23.9029,31600.0
2014-11-18 14:00:00,29.25,29.27,29.25,29.25,79200.0,23.9029,23.9193,23.9029,23.9029,79200.0
2014-11-18 14:05:00,29.25,29.26,29.25,29.25,22200.0,23.9029,23.9111,23.9029,23.9029,22200.0
2014-11-18 14:10:00,29.25,29.27,29.24,29.25,76000.0,23.9029,23.9193,23.8948,23.9029,76000.0
2014-11-18 14:15:00,29.25,29.26,29.25,29.25,19600.0,23.9029,23.9111,23.9029,23.9029,19600.0
2014-11-18 14:20:00,29.25,29.26,29.24,29.24,26400.0,23.9029,23.9111,23.8948,23.8948,26400.0
2014-11-18 14:25:00,29.24,29.24,29.23,29.23,21200.0,23.8948,23.8948,23.8866,23.8866,21200.0
2014-11-18 14:30:00,29.23,29.25,29.22,29.24,48400.0,23.8866,23.9029,23.8784,23.8948,48400.0
2014-11-18 14:35:00,29.24,29.25,29.22,29.22,54400.0,23.8948,23.9029,23.8784,23.8784,54400.0
2014-11-18 14:40:00,29.22,29.23,29.22,29.22,34000.0,23.8784,23.8866,23.8784,23.8784,34000.0
2014-11-18 14:45:00,29.22,29.23,29.21,29.23,25200.0,23.8784,23.8866,23.8703,23.8866,25200.0
2014-11-18 14:50:00,29.23,29.23,29.22,29.23,29600.0,23.8866,23.8866,23.8784,23.8866,29600.0
2014-11-18 14:55:00,29.23,29.23,29.21,29.23,32400.0,23.8866,23.8866,23.8703,23.8866,32400.0
2014-11-18 15:00:00,29.23,29.23,29.22,29.22,26600.0,23.8866,23.8866,23.8784,23.8784,26600.0
2014-11-18 15:05:00,29.23,29.25,29.22,29.25,162400.0,23.8866,23.9029,23.8784,23.9029,162400.0
2014-11-18 15:10:00,29.24,29.27,29.24,29.27,58800.0,23.8948,23.9193,23.8948,23.9193,58800.0
2014-11-18 15:15:00,29.27,29.28,29.27,29.28,41800.0,23.9193,23.9275,23.9193,23.9275,41800.0
2014-11-18 15:20:00,29.28,29.28,29.26,29.27,82200.0,23.9275,23.9275,23.9111,23.9193,82200.0
2014-11-18 15:25:00,29.26,29.29,29.25,29.29,125200.0,23.9111,23.9356,23.9029,23.9356,125200.0
2014-11-18 15:30:00,29.29,29.32,29.28,29.31,87000.0,23.9356,23.9601,23.9275,23.952,87000.0
2014-11-18 15:35:00,29.31,29.32,29.29,29.3,117000.0,23.952,23.9601,23.9356,23.9438,117000.0
2014-11-18 15:40:00,29.29,29.3,29.27,29.28,106600.0,23.9356,23.9438,23.9193,23.9275,106600.0
2014-11-18 15:45:00,29.28,29.29,29.26,29.27,129000.0,23.9275,23.9356,23.9111,23.9193,129000.0
2014-11-18 15:50:00,29.27,29.29,29.27,29.28,116400.0,23.9193,23.9356,23.9193,23.9275,116400.0
2014-11-18 15:55:00,29.28,29.3,29.27,29.27,4191600.0,23.9275,23.9438,23.9193,23.9193,4191600.0
2014-11-19 09:30:00,29.38,29.38,29.18,29.35,99600.0,24.0092,24.0092,23.8457,23.9847,99600.0
2014-11-19 09:35:00,29.33,29.35,29.23,29.31,48400.0,23.9683,23.9847,23.8866,23.952,48400.0
2014-11-19 09:40:00,29.31,29.36,29.28,29.3,104800.0,23.952,23.9928,23.9275,23.9438,104800.0
2014-11-19 09:45:00,29.31,29.33,29.28,29.3,34400.0,23.952,23.9683,23.9275,23.9438,34400.0
2014-11-19 09:50:00,29.3,29.32,29.29,29.3,50000.0,23.9438,23.9601,23.9356,23.9438,50000.0
2014-11-19 09:55:00,29.29,29.3,29.24,29.25,49000.0,23.9356,23.9438,23.8948,23.9029,49000.0
2014-11-19 10:00:00,29.25,29.25,29.23,29.23,49800.0,23.9029,23.9029,23.8866,23.8866,49800.0
2014-11-19 10:05:00,29.23,29.25,29.23,29.25,44000.0,23.8866,23.9029,23.8866,23.9029,44000.0
2014-11-19 10:10:00,29.25,29.26,29.23,29.25,30400.0,23.9029,23.9111,23.8866,23.9029,30400.0
2014-11-19 10:15:00,29.24,29.27,29.24,29.24,36800.0,23.8948,23.9193,23.8948,23.8948,36800.0
2014-11-19 10:20:00,29.24,29.25,29.23,29.25,39600.0,23.8948,23.9029,23.8866,23.9029,39600.0
2014-11-19 10:25:00,29.25,29.25,29.23,29.23,39000.0,23.9029,23.9029,23.8866,23.8866,39000.0
2014-11-19 10:30:00,29.23,29.24,29.22,29.23,21400.0,23.8866,23.8948,23.8784,23.8866,21400.0
2014-11-19 10:35:00,29.23,29.25,29.22,29.24,57400.0,23.8866,23.9029,23.8784,23.8948,57400.0
2014-11-19 10:40:00,29.25,29.25,29.23,29.25,63000.0,23.9029,23.9029,23.8866,23.9029,63000.0
2014-11-19 10:45:00,29.24,29.27,29.24,29.27,51600.0,23.8948,23.9193,23.8948,23.9193,51600.0
2014-11-19 10:50:00,29.27,29.28,29.26,29.27,44000.0,23.9193,23.9275,23.9111,23.9193,44000.0
2014-11-19 10:55:00,29.27,29.27,29.24,29.25,36800.0,23.9193,23.9193,23.8948,23.9029,36800.0
2014-11-19 11:00:00,29.25,29.27,29.24,29.26,28200.0,23.9029,23.9193,23.8948,23.9111,28200.0
2014-11-19 11:05:00,29.25,29.28,29.25,29.27,66400.0,23.9029,23.9275,23.9029,23.9193,66400.0
2014-11-19 11:10:00,29.27,29.3,29.26,29.28,27000.0,23.9193,23.9438,23.9111,23.9275,27000.0
2014-11-19 11:15:00,29.28,29.32,29.28,29.31,37200.0,23.9275,23.9601,23.9275,23.952,37200.0
2014-11-19 11:20:00,29.31,29.31,29.27,29.27,118000.0,23.952,23.952,23.9193,23.9193,118000.0
2014-11-19 11:25:00,29.27,29.27,29.2,29.21,103200.0,23.9193,23.9193,23.8621,23.8703,103200.0
2014-11-19 11:30:00,29.2,29.29,29.2,29.29,28000.0,23.8621,23.9356,23.8621,23.9356,28000.0
2014-11-19 11:35:00,29.29,29.31,29.29,29.29,38200.0,23.9356,23.952,23.9356,23.9356,38200.0
2014-11-19 11:40:00,29.3,29.3,29.27,29.28,38400.0,23.9438,23.9438,23.9193,23.9275,38400.0
2014-11-19 11:45:00,29.28,29.3,29.27,29.29,20400.0,23.9275,23.9438,23.9193,23.9356,20400.0
2014-11-19 11:50:00,29.3,29.3,29.28,29.29,20600.0,23.9438,23.9438,23.9275,23.9356,20600.0
2014-11-19 11:55:00,29.28,29.29,29.27,29.28,35000.0,23.9275,23.9356,23.9193,23.9275,35000.0
2014-11-19 12:00:00,29.29,29.3,29.29,29.29,20200.0,23.9356,23.9438,23.9356,23.9356,20200.0
2014-11-19 12:05:00,29.28,29.29,29.25,29.25,48400.0,23.9275,23.9356,23.9029,23.9029,48400.0
2014-11-19 12:10:00,29.25,29.25,29.24,29.25,69000.0,23.9029,23.9029,23.8948,23.9029,69000.0
2014-11-19 12:15:00,29.25,29.25,29.25,29.25,12400.0,23.9029,23.9029,23.9029,23.9029,12400.0
2014-11-19 12:20:00,29.25,29.25,29.24,29.25,26400.0,23.9029,23.9029,23.8948,23.9029,26400.0
2014-11-19 12:25:00,29.25,29.25,29.25,29.25,15400.0,23.9029,23.9029,23.9029,23.9029,15400.0
2014-11-19 12:30:00,29.25,29.25,29.24,29.24,31400.0,23.9029,23.9029,23.8948,23.8948,31400.0
2014-11-19 12:35:00,29.24,29.25,29.23,29.23,19200.0,23.8948,23.9029,23.8866,23.8866,19200.0
2014-11-19 12:40:00,29.23,29.25,29.23,29.24,15600.0,23.8866,23.9029,23.8866,23.8948,15600.0
2014-11-19 12:45:00,29.24,29.25,29.23,29.23,19800.0,23.8948,23.9029,23.8866,23.8866,19800.0
2014-11-19 12:50:00,29.23,29.24,29.23,29.23,7400.0,23.8866,23.8948,23.8866,23.8866,7400.0
2014-11-19 12:55:00,29.24,29.25,29.23,29.24,16800.0,23.8948,23.9029,23.8866,23.8948,16800.0
2014-11-19 13:00:00,29.25,29.25,29.23,29.25,24800.0,23.9029,23.9029,23.8866,23.9029,24800.0
2014-11-19 13:05:00,29.24,29.25,29.24,29.24,36200.0,23.8948,23.9029,23.8948,23.8948,36200.0
2014-11-19 13:10:00,29.24,29.25,29.23,29.24,11200.0,23.8948,23.9029,23.8866,23.8948,11200.0
2014-11-19 13:15:00,29.24,29.24,29.23,29.23,17200.0,23.8948,23.8948,23.8866,23.8866,17200.0
2014-11-19 13:20:00,29.23,29.24,29.23,29.24,14600.0,23.8866,23.8948,23.8866,23.8948,14600.0
2014-11-19 13:25:00,29.23,29.24,29.22,29.23,38200.0,23.8866,23.8948,23.8784,23.8866,38200.0
2014-11-19 13:30:00,29.23,29.24,29.22,29.24,23000.0,23.8866,23.8948,23.8784,23.8948,23000.0
2014-11-19 13:35:00,29.24,29.25,29.23,29.24,22000.0,23.8948,23.9029,23.8866,23.8948,22000.0
2014-11-19 13:40:00,29.24,29.25,29.23,29.24,32600.0,23.8948,23.9029,23.8866,23.8948,32600.0
2014-11-19 13:45:00,29.24,29.25,29.23,29.24,31600.0,23.8948,23.9029,23.8866,23.8948,31600.0
2014-11-19 13:50:00,29.24,29.25,29.24,29.25,41000.0,23.8948,23.9029,23.8948,23.9029,41000.0
2014-11-19 13:55:00,29.25,29.26,29.24,29.24,28400.0,23.9029,23.9111,23.8948,23.8948,28400.0
2014-11-19 14:00:00,29.24,29.3,29.21,29.3,63800.0,23.8948,23.9438,23.8703,23.9438,63800.0
2014-11-19 14:05:00,29.3,29.3,29.28,29.28,67600.0,23.9438,23.9438,23.9275,23.9275,67600.0
2014-11-19 14:10:00,29.28,29.29,29.27,29.28,40000.0,23.9275,23.9356,23.9193,23.9275,40000.0
2014-11-19 14:15:00,29.28,29.29,29.28,29.29,26000.0,23.9275,23.9356,23.9275,23.9356,26000.0
2014-11-19 14:20:00,29.28,29.28,29.21,29.23,63400.0,23.9275,23.9275,23.8703,23.8866,63400.0
2014-11-19 14:25:00,29.23,29.25,29.23,29.24,16200.0,23.8866,23.9029,23.8866,23.8948,16200.0
2014-11-19 14:30:00,29.24,29.25,29.23,29.24,31400.0,23.8948,23.9029,23.8866,23.8948,31400.0
2014-11-19 14:35:00,29.24,29.26,29.22,29.26,19000.0,23.8948,23.9111,23.8784,23.9111,19000.0
2014-11-19 14:40:00,29.26,29.26,29.22,29.24,28600.0,23.9111,23.9111,23.8784,23.8948,28600.0
2014-11-19 14:45:00,29.24,29.25,29.23,29.24,29000.0,23.8948,23.9029,23.8866,23.8948,29000.0
2014-11-19 14:50:00,29.24,29.25,29.23,29.24,37200.0,23.8948,23.9029,23.8866,23.8948,37200.0
2014-11-19 14:55:00,29.23,29.23,29.21,29.23,43400.0,23.8866,23.8866,23.8703,23.8866,43400.0
2014-11-19 15:00:00,29.23,29.23,29.21,29.22,50000.0,23.8866,23.8866,23.8703,23.8784,50000.0
2014-11-19 15:05:00,29.23,29.24,29.21,29.23,49600.0,23.8866,23.8948,23.8703,23.8866,49600.0
2014-11-19 15:10:00,29.23,29.25,29.23,29.24,50000.0,23.8866,23.9029,23.8866,23.8948,50000.0
2014-11-19 15:15:00,29.24,29.26,29.22,29.26,101400.0,23.8948,23.9111,23.8784,23.9111,101400.0
2014-11-19 15:20:00,29.27,29.29,29.25,29.29,50200.0,23.9193,23.9356,23.9029,23.9356,50200.0
2014-11-19 15:25:00,29.29,29.29,29.28,29.28,22000.0,23.9356,23.9356,23.9275,23.9275,22000.0
2014-11-19 15:30:00,29.27,29.28,29.26,29.27,30400.0,23.9193,23.9275,23.9111,23.9193,30400.0
2014-11-19 15:35:00,29.28,29.28,29.25,29.25,36800.0,23.9275,23.9275,23.9029,23.9029,36800.0
2014-11-19 15:40:00,29.26,29.27,29.24,29.27,33000.0,23.9111,23.9193,23.8948,23.9193,33000.0
2014-11-19 15:45:00,29.27,29.28,29.25,29.25,143800.0,23.9193,23.9275,23.9029,23.9029,143800.0
2014-11-19 15:50:00,29.25,29.25,29.22,29.23,164200.0,23.9029,23.9029,23.8784,23.8866,164200.0
2014-11-19 15:55:00,29.23,29.25,29.22,29.25,305200.0,23.8866,23.9029,23.8784,23.9029,305200.0
2014-11-20 09:30:00,29.16,29.32,29.15,29.32,110600.0,23.8294,23.9601,23.8212,23.9601,110600.0
2014-11-20 09:35:00,29.32,29.32,29.25,29.28,39800.0,23.9601,23.9601,23.9029,23.9275,39800.0
2014-11-20 09:40:00,29.27,29.33,29.27,29.32,44400.0,23.9193,23.9683,23.9193,23.9601,44400.0
2014-11-20 09:45:00,29.31,29.33,29.3,29.33,33200.0,23.952,23.9683,23.9438,23.9683,33200.0
2014-11-20 09:50:00,29.32,29.36,29.31,29.35,35000.0,23.9601,23.9928,23.952,23.9847,35000.0
2014-11-20 09:55:00,29.35,29.35,29.3,29.3,43200.0,23.9847,23.9847,23.9438,23.9438,43200.0
2014-11-20 10:00:00,29.31,29.34,29.28,29.3,111600.0,23.952,23.9765,23.9275,23.9438,111600.0
2014-11-20 10:05:00,29.29,29.32,29.29,29.29,36800.0,23.9356,23.9601,23.9356,23.9356,36800.0
2014-11-20 10:10:00,29.29,29.31,29.27,29.28,27800.0,23.9356,23.952,23.9193,23.9275,27800.0
2014-11-20 10:15:00,29.29,29.3,29.28,29.28,28600.0,23.9356,23.9438,23.9275,23.9275,28600.0
2014-11-20 10:20:00,29.28,29.31,29.28,29.29,20800.0,23.9275,23.952,23.9275,23.9356,20800.0
2014-11-20 10:25:00,29.3,29.33,29.3,29.33,48800.0,23.9438,23.9683,23.9438,23.9683,48800.0
2014-11-20 10:30:00,29.33,29.35,29.32,29.35,33400.0,23.9683,23.9847,23.9601,23.9847,33400.0
2014-11-20 10:35:00,29.34,29.38,29.34,29.36,27400.0,23.9765,24.0092,23.9765,23.9928,27400.0
2014-11-20 10:40:00,29.36,29.42,29.36,29.41,45000.0,23.9928,24.0419,23.9928,24.0337,45000.0
2014-11-20 10:45:00,29.41,29.41,29.4,29.41,34800.0,24.0337,24.0337,24.0255,24.0337,34800.0
2014-11-20 10:50:00,29.41,29.41,29.38,29.38,48000.0,24.0337,24.0337,24.0092,24.0092,48000.0
2014-11-20 10:55:00,29.38,29.41,29.38,29.41,21000.0,24.0092,24.0337,24.0092,24.0337,21000.0
2014-11-20 11:00:00,29.41,29.41,29.37,29.38,38000.0,24.0337,24.0337,24.001,24.0092,38000.0
2014-11-20 11:05:00,29.37,29.41,29.37,29.39,31400.0,24.001,24.0337,24.001,24.0174,31400.0
2014-11-20 11:10:00,29.39,29.41,29.38,29.4,19800.0,24.0174,24.0337,24.0092,24.0255,19800.0
2014-11-20 11:15:00,29.39,29.39,29.34,29.34,21600.0,24.0174,24.0174,23.9765,23.9765,21600.0
2014-11-20 11:20:00,29.34,29.36,29.33,29.36,22000.0,23.9765,23.9928,23.9683,23.9928,22000.0
2014-11-20 11:25:00,29.36,29.38,29.35,29.38,17000.0,23.9928,24.0092,23.9847,24.0092,17000.0
2014-11-20 11:30:00,29.38,29.39,29.36,29.36,19000.0,24.0092,24.0174,23.9928,23.9928,19000.0
2014-11-20 11:35:00,29.35,29.36,29.33,29.34,19000.0,23.9847,23.9928,23.9683,23.9765,19000.0
2014-11-20 11:40:00,29.34,29.34,29.32,29.33,26400.0,23.9765,23.9765,23.9601,23.9683,26400.0
2014-11-20 11:45:00,29.33,29.36,29.32,29.35,60000.0,23.9683,23.9928,23.9601,23.9847,60000.0
2014-11-20 11:50:00,29.35,29.35,29.33,29.33,23200.0,23.9847,23.9847,23.9683,23.9683,23200.0
2014-11-20 11:55:00,29.33,29.34,29.33,29.34,41800.0,23.9683,23.9765,23.9683,23.9765,41800.0
2014-11-20 12:00:00,29.34,29.35,29.33,29.34,21800.0,23.9765,23.9847,23.9683,23.9765,21800.0
2014-11-20 12:05:00,29.34,29.35,29.33,29.33,21400.0,23.9765,23.9847,23.9683,23.9683,21400.0
2014-11-20 12:10:00,29.33,29.35,29.33,29.34,48200.0,23.9683,23.9847,23.9683,23.9765,48200.0
2014-11-20 12:15:00,29.34,29.34,29.32,29.33,17800.0,23.9765,23.9765,23.9601,23.9683,17800.0
2014-11-20 12:20:00,29.33,29.33,29.32,29.33,19200.0,23.9683,23.9683,23.9601,23.9683,19200.0
2014-11-20 12:25:00,29.33,29.34,29.32,29.33,24000.0,23.9683,23.9765,23.9601,23.9683,24000.0
2014-11-20 12:30:00,29.33,29.34,29.31,29.31,20400.0,23.9683,23.9765,23.952,23.952,20400.0
2014-11-20 12:35:00,29.32,29.32,29.3,29.32,33800.0,23.9601,23.9601,23.9438,23.9601,33800.0
2014-11-20 12:40:00,29.31,29.32,29.3,29.31,22600.0,23.952,23.9601,23.9438,23.952,22600.0
2014-11-20 12:45:00,29.31,29.32,29.31,29.32,14600.0,23.952,23.9601,23.952,23.9601,14600.0
2014-11-20 12:50:00,29.33,29.33,29.31,29.33,18800.0,23.9683,23.9683,23.952,23.9683,18800.0
2014-11-20 12:55:00,29.32,29.32,29.31,29.32,21000.0,23.9601,23.9601,23.952,23.9601,21000.0
2014-11-20 13:00:00,29.32,29.33,29.31,29.32,21800.0,23.9601,23.9683,23.952,23.9601,21800.0
2014-11-20 13:05:00,29.32,29.32,29.29,29.29,47000.0,23.9601,23.9601,23.9356,23.9356,47000.0
2014-11-20 13:10:00,29.29,29.3,29.27,29.28,13600.0,23.9356,23.9438,23.9193,23.9275,13600.0
2014-11-20 13:15:00,29.28,29.3,29.27,29.28,30000.0,23.9275,23.9438,23.9193,23.9275,30000.0
2014-11-20 13:20:00,29.29,29.29,29.25,29.27,37200.0,23.9356,23.9356,23.9029,23.9193,37200.0
2014-11-20 13:25:00,29.27,29.28,29.27,29.28,30800.0,23.9193,23.9275,23.9193,23.9275,30800.0
2014-11-20 13:30:00,29.28,29.28,29.25,29.25,36400.0,23.9275,23.9275,23.9029,23.9029,36400.0
2014-11-20 13:35:00,29.25,29.25,29.22,29.22,37600.0,23.9029,23.9029,23.8784,23.8784,37600.0
2014-11-20 13:40:00,29.22,29.22,29.21,29.21,21800.0,23.8784,23.8784,23.8703,23.8703,21800.0
2014-11-20 13:45:00,29.21,29.22,29.19,29.19,19400.0,23.8703,23.8784,23.8539,23.8539,19400.0
2014-11-20 13:50:00,29.19,29.2,29.18,29.19,33200.0,23.8539,23.8621,23.8457,23.8539,33200.0
2014-11-20 13:55:00,29.19,29.19,29.18,29.18,27800.0,23.8539,23.8539,23.8457,23.8457,27800.0
2014-11-20 14:00:00,29.18,29.18,29.17,29.17,66400.0,23.8457,23.8457,23.8376,23.8376,66400.0
2014-11-20 14:05:00,29.17,29.18,29.15,29.16,69600.0,23.8376,23.8457,23.8212,23.8294,69600.0
2014-11-20 14:10:00,29.16,29.16,29.15,29.16,49200.0,23.8294,23.8294,23.8212,23.8294,49200.0
2014-11-20 14:15:00,29.16,29.16,29.13,29.13,78200.0,23.8294,23.8294,23.8049,23.8049,78200.0
2014-11-20 14:20:00,29.14,29.14,29.11,29.11,53600.0,23.8131,23.8131,23.7885,23.7885,53600.0
2014-11-20 14:25:00,29.11,29.13,29.11,29.13,65400.0,23.7885,23.8049,23.7885,23.8049,65400.0
2014-11-20 14:30:00,29.13,29.13,29.11,29.13,72800.0,23.8049,23.8049,23.7885,23.8049,72800.0
2014-11-20 14:35:00,29.13,29.13,29.11,29.11,57200.0,23.8049,23.8049,23.7885,23.7885,57200.0
2014-11-20 14:40:00,29.11,29.12,29.1,29.1,40200.0,23.7885,23.7967,23.7804,23.7804,40200.0
2014-11-20 14:45:00,29.1,29.1,29.08,29.08,57800.0,23.7804,23.7804,23.764,23.764,57800.0
2014-11-20 14:50:00,29.08,29.1,29.08,29.1,36800.0,23.764,23.7804,23.764,23.7804,36800.0
2014-11-20 14:55:00,29.1,29.12,29.08,29.08,63000.0,23.7804,23.7967,23.764,23.764,63000.0
2014-11-20 15:00:00,29.09,29.09,29.08,29.09,71600.0,23.7722,23.7722,23.764,23.7722,71600.0
2014-11-20 15:05:00,29.09,29.09,29.08,29.08,43800.0,23.7722,23.7722,23.764,23.764,43800.0
2014-11-20 15:10:00,29.09,29.09,29.05,29.05,84800.0,23.7722,23.7722,23.7395,23.7395,84800.0
2014-11-20 15:15:00,29.05,29.07,29.05,29.07,81000.0,23.7395,23.7558,23.7395,23.7558,81000.0
2014-11-20 15:20:00,29.06,29.07,29.05,29.05,40000.0,23.7477,23.7558,23.7395,23.7395,40000.0
2014-11-20 15:25:00,29.05,29.06,29.03,29.03,200000.0,23.7395,23.7477,23.7232,23.7232,200000.0
2014-11-20 15:30:00,29.03,29.03,29.03,29.03,146600.0,23.7232,23.7232,23.7232,23.7232,146600.0
2014-11-20 15:35:00,29.03,29.08,29.03,29.08,90200.0,23.7232,23.764,23.7232,23.764,90200.0
2014-11-20 15:40:00,29.08,29.11,29.08,29.09,95200.0,23.764,23.7885,23.764,23.7722,95200.0
2014-11-20 15:45:00,29.1,29.11,29.09,29.11,138200.0,23.7804,23.7885,23.7722,23.7885,138200.0
2014-11-20 15:50:00,29.11,29.11,29.09,29.1,113000.0,23.7885,23.7885,23.7722,23.7804,113000.0
2014-11-20 15:55:00,29.1,29.11,29.1,29.11,214000.0,23.7804,23.7885,23.7804,23.7885,214000.0
2014-11-21 09:30:00,29.4,29.41,29.27,29.38,443600.0,24.0255,24.0337,23.9193,24.0092,443600.0
2014-11-21 09:35:00,29.38,29.43,29.36,29.4,139200.0,24.0092,24.05,23.9928,24.0255,139200.0
2014-11-21 09:40:00,29.4,29.42,29.34,29.35,53200.0,24.0255,24.0419,23.9765,23.9847,53200.0
2014-11-21 09:45:00,29.35,29.4,29.33,29.39,42800.0,23.9847,24.0255,23.9683,24.0174,42800.0
2014-11-21 09:50:00,29.4,29.46,29.39,29.43,62600.0,24.0255,24.0746,24.0174,24.05,62600.0
2014-11-21 09:55:00,29.43,29.49,29.43,29.47,48400.0,24.05,24.0991,24.05,24.0827,48400.0
2014-11-21 10:00:00,29.48,29.49,29.42,29.42,53800.0,24.0909,24.0991,24.0419,24.0419,53800.0
2014-11-21 10:05:00,29.43,29.45,29.36,29.37,84600.0,24.05,24.0664,23.9928,24.001,84600.0
2014-11-21 10:10:00,29.38,29.41,29.34,29.41,73600.0,24.0092,24.0337,23.9765,24.0337,73600.0
2014-11-21 10:15:00,29.41,29.43,29.41,29.43,30800.0,24.0337,24.05,24.0337,24.05,30800.0
2014-11-21 10:20:00,29.43,29.43,29.34,29.34,58600.0,24.05,24.05,23.9765,23.9765,58600.0
2014-11-21 10:25:00,29.34,29.36,29.29,29.29,35000.0,23.9765,23.9928,23.9356,23.9356,35000.0
2014-11-21 10:30:00,29.29,29.31,29.29,29.29,24000.0,23.9356,23.952,23.9356,23.9356,24000.0
2014-11-21 10:35:00,29.3,29.3,29.25,29.27,43800.0,23.9438,23.9438,23.9029,23.9193,43800.0
2014-11-21 10:40:00,29.27,29.28,29.25,29.27,49000.0,23.9193,23.9275,23.9029,23.9193,49000.0
2014-11-21 10:45:00,29.27,29.27,29.25,29.25,22600.0,23.9193,23.9193,23.9029,23.9029,22600.0
2014-11-21 10:50:00,29.25,29.27,29.25,29.27,33000.0,23.9029,23.9193,23.9029,23.9193,33000.0
2014-11-21 10:55:00,29.27,29.27,29.24,29.24,41800.0,23.9193,23.9193,23.8948,23.8948,41800.0
2014-11-21 11:00:00,29.24,29.24,29.23,29.24,38600.0,23.8948,23.8948,23.8866,23.8948,38600.0
2014-11-21 11:05:00,29.24,29.25,29.22,29.25,29600.0,23.8948,23.9029,23.8784,23.9029,29600.0
2014-11-21 11:10:00,29.25,29.27,29.25,29.27,23200.0,23.9029,23.9193,23.9029,23.9193,23200.0
2014-11-21 11:15:00,29.27,29.28,29.25,29.25,35400.0,23.9193,23.9275,23.9029,23.9029,35400.0
2014-11-21 11:20:00,29.25,29.25,29.24,29.24,18400.0,23.9029,23.9029,23.8948,23.8948,18400.0
2014-11-21 11:25:00,29.24,29.24,29.2,29.21,50000.0,23.8948,23.8948,23.8621,23.8703,50000.0
2014-11-21 11:30:00,29.2,29.22,29.2,29.21,36600.0,23.8621,23.8784,23.8621,23.8703,36600.0
2014-11-21 11:35:00,29.21,29.24,29.21,29.24,24000.0,23.8703,23.8948,23.8703,23.8948,24000.0
2014-11-21 11:40:00,29.24,29.27,29.24,29.27,15600.0,23.8948,23.9193,23.8948,23.9193,15600.0
2014-11-21 11:45:00,29.27,29.29,29.27,29.29,36000.0,23.9193,23.9356,23.9193,23.9356,36000.0
2014-11-21 11:50:00,29.28,29.28,29.23,29.23,49000.0,23.9275,23.9275,23.8866,23.8866,49000.0
2014-11-21 11:55:00,29.23,29.24,29.2,29.22,123600.0,23.8866,23.8948,23.8621,23.8784,123600.0
2014-11-21 12:00:00,29.22,29.22,29.2,29.22,64600.0,23.8784,23.8784,23.8621,23.8784,64600.0
2014-11-21 12:05:00,29.22,29.22,29.21,29.22,47000.0,23.8784,23.8784,23.8703,23.8784,47000.0
2014-11-21 12:10:00,29.22,29.23,29.21,29.22,18400.0,23.8784,23.8866,23.8703,23.8784,18400.0
2014-11-21 12:15:00,29.22,29.22,29.18,29.19,29400.0,23.8784,23.8784,23.8457,23.8539,29400.0
2014-11-21 12:20:00,29.18,29.21,29.17,29.18,37600.0,23.8457,23.8703,23.8376,23.8457,37600.0
2014-11-21 12:25:00,29.18,29.18,29.14,29.15,44000.0,23.8457,23.8457,23.8131,23.8212,44000.0
2014-11-21 12:30:00,29.14,29.18,29.14,29.18,32600.0,23.8131,23.8457,23.8131,23.8457,32600.0
2014-11-21 12:35:00,29.18,29.21,29.18,29.21,21200.0,23.8457,23.8703,23.8457,23.8703,21200.0
2014-11-21 12:40:00,29.2,29.22,29.2,29.2,13400.0,23.8621,23.8784,23.8621,23.8621,13400.0
2014-11-21 12:45:00,29.2,29.21,29.19,29.2,20400.0,23.8621,23.8703,23.8539,23.8621,20400.0
2014-11-21 12:50:00,29.2,29.21,29.19,29.19,29600.0,23.8621,23.8703,23.8539,23.8539,29600.0
2014-11-21 12:55:00,29.19,29.21,29.18,29.21,26200.0,23.8539,23.8703,23.8457,23.8703,26200.0
2014-11-21 13:00:00,29.2,29.2,29.18,29.18,18000.0,23.8621,23.8621,23.8457,23.8457,18000.0
2014-11-21 13:05:00,29.18,29.2,29.17,29.18,30600.0,23.8457,23.8621,23.8376,23.8457,30600.0
2014-11-21 13:10:00,29.18,29.19,29.16,29.17,33600.0,23.8457,23.8539,23.8294,23.8376,33600.0
2014-11-21 13:15:00,29.17,29.18,29.16,29.18,17600.0,23.8376,23.8457,23.8294,23.8457,17600.0
2014-11-21 13:20:00,29.18,29.21,29.17,29.21,21200.0,23.8457,23.8703,23.8376,23.8703,21200.0
2014-11-21 13:25:00,29.21,29.21,29.17,29.18,24600.0,23.8703,23.8703,23.8376,23.8457,24600.0
2014-11-21 13:30:00,29.17,29.18,29.16,29.18,28000.0,23.8376,23.8457,23.8294,23.8457,28000.0
2014-11-21 13:35:00,29.18,29.18,29.16,29.17,25000.0,23.8457,23.8457,23.8294,23.8376,25000.0
2014-11-21 13:40:00,29.17,29.18,29.16,29.17,31200.0,23.8376,23.8457,23.8294,23.8376,31200.0
2014-11-21 13:45:00,29.17,29.18,29.17,29.18,55200.0,23.8376,23.8457,23.8376,23.8457,55200.0
2014-11-21 13:50:00,29.18,29.2,29.18,29.2,34200.0,23.8457,23.8621,23.8457,23.8621,34200.0
2014-11-21 13:55:00,29.2,29.21,29.18,29.2,31400.0,23.8621,23.8703,23.8457,23.8621,31400.0
2014-11-21 14:00:00,29.2,29.24,29.2,29.24,30000.0,23.8621,23.8948,23.8621,23.8948,30000.0
2014-11-21 14:05:00,29.24,29.24,29.23,29.23,47800.0,23.8948,23.8948,23.8866,23.8866,47800.0
2014-11-21 14:10:00,29.23,29.23,29.22,29.23,25400.0,23.8866,23.8866,23.8784,23.8866,25400.0
2014-11-21 14:15:00,29.23,29.23,29.22,29.23,16000.0,23.8866,23.8866,23.8784,23.8866,16000.0
2014-11-21 14:20:00,29.23,29.23,29.18,29.18,26800.0,23.8866,23.8866,23.8457,23.8457,26800.0
2014-11-21 14:25:00,29.18,29.18,29.17,29.17,58000.0,23.8457,23.8457,23.8376,23.8376,58000.0
2014-11-21 14:30:00,29.17,29.19,29.16,29.19,66800.0,23.8376,23.8539,23.8294,23.8539,66800.0
2014-11-21 14:35:00,29.19,29.2,29.17,29.19,38000.0,23.8539,23.8621,23.8376,23.8539,38000.0
2014-11-21 14:40:00,29.19,29.23,29.19,29.22,21800.0,23.8539,23.8866,23.8539,23.8784,21800.0
2014-11-21 14:45:00,29.23,29.23,29.22,29.22,42800.0,23.8866,23.8866,23.8784,23.8784,42800.0
2014-11-21 14:50:00,29.22,29.22,29.22,29.22,35600.0,23.8784,23.8784,23.8784,23.8784,35600.0
2014-11-21 14:55:00,29.22,29.22,29.19,29.21,41800.0,23.8784,23.8784,23.8539,23.8703,41800.0
2014-11-21 15:00:00,29.21,29.22,29.2,29.22,72400.0,23.8703,23.8784,23.8621,23.8784,72400.0
2014-11-21 15:05:00,29.21,29.22,29.21,29.21,18600.0,23.8703,23.8784,23.8703,23.8703,18600.0
2014-11-21 15:10:00,29.21,29.24,29.2,29.23,43000.0,23.8703,23.8948,23.8621,23.8866,43000.0
2014-11-21 15:15:00,29.23,29.24,29.22,29.22,32800.0,23.8866,23.8948,23.8784,23.8784,32800.0
2014-11-21 15:20:00,29.23,29.23,29.2,29.2,39400.0,23.8866,23.8866,23.8621,23.8621,39400.0
2014-11-21 15:25:00,29.2,29.22,29.2,29.22,35000.0,23.8621,23.8784,23.8621,23.8784,35000.0
2014-11-21 15:30:00,29.22,29.24,29.21,29.23,51600.0,23.8784,23.8948,23.8703,23.8866,51600.0
2014-11-21 15:35:00,29.24,29.24,29.21,29.22,61400.0,23.8948,23.8948,23.8703,23.8784,61400.0
2014-11-21 15:40:00,29.22,29.22,29.2,29.22,74600.0,23.8784,23.8784,23.8621,23.8784,74600.0
2014-11-21 15:45:00,29.21,29.22,29.18,29.18,138400.0,23.8703,23.8784,23.8457,23.8457,138400.0
2014-11-21 15:50:00,29.18,29.19,29.15,29.15,100600.0,23.8457,23.8539,23.8212,23.8212,100600.0
2014-11-21 15:55:00,29.15,29.18,29.15,29.18,139000.0,23.8212,23.8457,23.8212,23.8457,139000.0
2014-11-24 09:30:00,29.28,29.33,29.22,29.29,148200.0,23.9275,23.9683,23.8784,23.9356,148200.0
2014-11-24 09:35:00,29.29,29.36,29.23,29.33,65000.0,23.9356,23.9928,23.8866,23.9683,65000.0
2014-11-24 09:40:00,29.33,29.38,29.33,29.36,46200.0,23.9683,24.0092,23.9683,23.9928,46200.0
2014-11-24 09:45:00,29.35,29.36,29.31,29.36,44200.0,23.9847,23.9928,23.952,23.9928,44200.0
2014-11-24 09:50:00,29.36,29.36,29.32,29.32,48800.0,23.9928,23.9928,23.9601,23.9601,48800.0
2014-11-24 09:55:00,29.32,29.32,29.29,29.3,57200.0,23.9601,23.9601,23.9356,23.9438,57200.0
2014-11-24 10:00:00,29.3,29.31,29.28,29.29,63800.0,23.9438,23.952,23.9275,23.9356,63800.0
2014-11-24 10:05:00,29.29,29.29,29.27,29.28,62000.0,23.9356,23.9356,23.9193,23.9275,62000.0
2014-11-24 10:10:00,29.28,29.3,29.27,29.28,76800.0,23.9275,23.9438,23.9193,23.9275,76800.0
2014-11-24 10:15:00,29.28,29.28,29.25,29.28,46400.0,23.9275,23.9275,23.9029,23.9275,46400.0
2014-11-24 10:20:00,29.28,29.28,29.26,29.26,32600.0,23.9275,23.9275,23.9111,23.9111,32600.0
2014-11-24 10:25:00,29.26,29.28,29.25,29.28,37200.0,23.9111,23.9275,23.9029,23.9275,37200.0
2014-11-24 10:30:00,29.28,29.28,29.24,29.26,123200.0,23.9275,23.9275,23.8948,23.9111,123200.0
2014-11-24 10:35:00,29.26,29.28,29.26,29.27,34200.0,23.9111,23.9275,23.9111,23.9193,34200.0
2014-11-24 10:40:00,29.28,29.29,29.25,29.28,63600.0,23.9275,23.9356,23.9029,23.9275,63600.0
2014-11-24 10:45:00,29.27,29.29,29.27,29.29,28200.0,23.9193,23.9356,23.9193,23.9356,28200.0
2014-11-24 10:50:00,29.29,29.3,29.28,29.29,56200.0,23.9356,23.9438,23.9275,23.9356,56200.0
2014-11-24 10:55:00,29.29,29.33,29.29,29.33,22800.0,23.9356,23.9683,23.9356,23.9683,22800.0
2014-11-24 11:00:00,29.33,29.33,29.31,29.31,33000.0,23.9683,23.9683,23.952,23.952,33000.0
2014-11-24 11:05:00,29.31,29.32,29.29,29.3,117400.0,23.952,23.9601,23.9356,23.9438,117400.0
2014-11-24 11:10:00,29.3,29.3,29.3,29.3,16800.0,23.9438,23.9438,23.9438,23.9438,16800.0
2014-11-24 11:15:00,29.3,29.3,29.29,29.3,28600.0,23.9438,23.9438,23.9356,23.9438,28600.0
2014-11-24 11:20:00,29.3,29.31,29.29,29.29,30000.0,23.9438,23.952,23.9356,23.9356,30000.0
2014-11-24 11:25:00,29.29,29.3,29.29,29.3,23400.0,23.9356,23.9438,23.9356,23.9438,23400.0
2014-11-24 11:30:00,29.3,29.32,29.29,29.3,24200.0,23.9438,23.9601,23.9356,23.9438,24200.0
2014-11-24 11:35:00,29.3,29.33,29.29,29.33,29000.0,23.9438,23.9683,23.9356,23.9683,29000.0
2014-11-24 11:40:00,29.32,29.34,29.32,29.34,20000.0,23.9601,23.9765,23.9601,23.9765,20000.0
2014-11-24 11:45:00,29.34,29.35,29.34,29.35,17400.0,23.9765,23.9847,23.9765,23.9847,17400.0
2014-11-24 11:50:00,29.35,29.38,29.35,29.37,34800.0,23.9847,24.0092,23.9847,24.001,34800.0
2014-11-24 11:55:00,29.35,29.36,29.35,29.36,28800.0,23.9847,23.9928,23.9847,23.9928,28800.0
2014-11-24 12:00:00,29.36,29.39,29.36,29.39,24400.0,23.9928,24.0174,23.9928,24.0174,24400.0
2014-11-24 12:05:00,29.39,29.39,29.36,29.37,25000.0,24.0174,24.0174,23.9928,24.001,25000.0
2014-11-24 12:10:00,29.37,29.37,29.35,29.37,30400.0,24.001,24.001,23.9847,24.001,30400.0
2014-11-24 12:15:00,29.37,29.38,29.36,29.38,17600.0,24.001,24.0092,23.9928,24.0092,17600.0
2014-11-24 12:20:00,29.38,29.38,29.35,29.35,75800.0,24.0092,24.0092,23.9847,23.9847,75800.0
2014-11-24 12:25:00,29.35,29.38,29.35,29.38,38800.0,23.9847,24.0092,23.9847,24.0092,38800.0
2014-11-24 12:30:00,29.38,29.38,29.37,29.37,35800.0,24.0092,24.0092,24.001,24.001,35800.0
2014-11-24 12:35:00,29.36,29.37,29.35,29.35,20600.0,23.9928,24.001,23.9847,23.9847,20600.0
2014-11-24 12:40:00,29.35,29.35,29.33,29.33,28000.0,23.9847,23.9847,23.9683,23.9683,28000.0
2014-11-24 12:45:00,29.34,29.35,29.32,29.35,26600.0,23.9765,23.9847,23.9601,23.9847,26600.0
2014-11-24 12:50:00,29.35,29.36,29.34,29.34,19800.0,23.9847,23.9928,23.9765,23.9765,19800.0
2014-11-24 12:55:00,29.34,29.34,29.31,29.32,28800.0,23.9765,23.9765,23.952,23.9601,28800.0
2014-11-24 13:00:00,29.32,29.32,29.3,29.3,27200.0,23.9601,23.9601,23.9438,23.9438,27200.0
2014-11-24 13:05:00,29.3,29.3,29.27,29.27,66600.0,23.9438,23.9438,23.9193,23.9193,66600.0
2014-11-24 13:10:00,29.28,29.28,29.25,29.26,38000.0,23.9275,23.9275,23.9029,23.9111,38000.0
2014-11-24 13:15:00,29.26,29.27,29.25,29.25,40600.0,23.9111,23.9193,23.9029,23.9029,40600.0
2014-11-24 13:20:00,29.25,29.26,29.25,29.25,32400.0,23.9029,23.9111,23.9029,23.9029,32400.0
2014-11-24 13:25:00,29.25,29.28,29.25,29.28,26600.0,23.9029,23.9275,23.9029,23.9275,26600.0
2014-11-24 13:30:00,29.28,29.29,29.27,29.28,29600.0,23.9275,23.9356,23.9193,23.9275,29600.0
2014-11-24 13:35:00,29.28,29.28,29.27,29.28,21600.0,23.9275,23.9275,23.9193,23.9275,21600.0
2014-11-24 13:40:00,29.27,29.28,29.27,29.28,25200.0,23.9193,23.9275,23.9193,23.9275,25200.0
2014-11-24 13:45:00,29.27,29.3,29.27,29.3,39000.0,23.9193,23.9438,23.9193,23.9438,39000.0
2014-11-24 13:50:00,29.3,29.31,29.29,29.31,22800.0,23.9438,23.952,23.9356,23.952,22800.0
2014-11-24 13:55:00,29.31,29.33,29.31,29.32,28400.0,23.952,23.9683,23.952,23.9601,28400.0
2014-11-24 14:00:00,29.32,29.38,29.32,29.37,110800.0,23.9601,24.0092,23.9601,24.001,110800.0
2014-11-24 14:05:00,29.38,29.39,29.37,29.39,48800.0,24.0092,24.0174,24.001,24.0174,48800.0
2014-11-24 14:10:00,29.39,29.4,29.34,29.34,96600.0,24.0174,24.0255,23.9765,23.9765,96600.0
2014-11-24 14:15:00,29.34,29.35,29.32,29.34,103400.0,23.9765,23.9847,23.9601,23.9765,103400.0
2014-11-24 14:20:00,29.34,29.36,29.34,29.35,199400.0,23.9765,23.9928,23.9765,23.9847,199400.0
2014-11-24 14:25:00,29.35,29.36,29.35,29.35,41200.0,23.9847,23.9928,23.9847,23.9847,41200.0
2014-11-24 14:30:00,29.35,29.35,29.35,29.35,28600.0,23.9847,23.9847,23.9847,23.9847,28600.0
2014-11-24 14:35:00,29.35,29.35,29.34,29.35,48400.0,23.9847,23.9847,23.9765,23.9847,48400.0
2014-11-24 14:40:00,29.35,29.36,29.35,29.35,45400.0,23.9847,23.9928,23.9847,23.9847,45400.0
2014-11-24 14:45:00,29.35,29.35,29.34,29.35,46800.0,23.9847,23.9847,23.9765,23.9847,46800.0
2014-11-24 14:50:00,29.35,29.35,29.35,29.35,20200.0,23.9847,23.9847,23.9847,23.9847,20200.0
2014-11-24 14:55:00,29.35,29.35,29.31,29.32,59200.0,23.9847,23.9847,23.952,23.9601,59200.0
2014-11-24 15:00:00,29.32,29.33,29.31,29.33,40800.0,23.9601,23.9683,23.952,23.9683,40800.0
2014-11-24 15:05:00,29.33,29.33,29.31,29.31,159000.0,23.9683,23.9683,23.952,23.952,159000.0
2014-11-24 15:10:00,29.32,29.32,29.28,29.29,58400.0,23.9601,23.9601,23.9275,23.9356,58400.0
2014-11-24 15:15:00,29.29,29.29,29.25,29.25,156200.0,23.9356,23.9356,23.9029,23.9029,156200.0
2014-11-24 15:20:00,29.25,29.27,29.25,29.25,111400.0,23.9029,23.9193,23.9029,23.9029,111400.0
2014-11-24 15:25:00,29.25,29.26,29.25,29.25,151600.0,23.9029,23.9111,23.9029,23.9029,151600.0
2014-11-24 15:30:00,29.25,29.25,29.22,29.23,107800.0,23.9029,23.9029,23.8784,23.8866,107800.0
2014-11-24 15:35:00,29.22,29.23,29.22,29.23,123800.0,23.8784,23.8866,23.8784,23.8866,123800.0
2014-11-24 15:40:00,29.23,29.25,29.22,29.23,183000.0,23.8866,23.9029,23.8784,23.8866,183000.0
2014-11-24 15:45:00,29.23,29.27,29.23,29.27,94000.0,23.8866,23.9193,23.8866,23.9193,94000.0
2014-11-24 15:50:00,29.27,29.28,29.25,29.25,155800.0,23.9193,23.9275,23.9029,23.9029,155800.0
2014-11-24 15:55:00,29.25,29.26,29.25,29.25,202200.0,23.9029,23.9111,23.9029,23.9029,202200.0
2014-11-25 09:30:00,29.29,29.35,29.11,29.16,239800.0,23.9356,23.9847,23.7885,23.8294,239800.0
2014-11-25 09:35:00,29.17,29.21,29.17,29.18,68400.0,23.8376,23.8703,23.8376,23.8457,68400.0
2014-11-25 09:40:00,29.18,29.19,29.14,29.16,96400.0,23.8457,23.8539,23.8131,23.8294,96400.0
2014-11-25 09:45:00,29.16,29.23,29.15,29.23,70200.0,23.8294,23.8866,23.8212,23.8866,70200.0
2014-11-25 09:50:00,29.23,29.27,29.22,29.27,95600.0,23.8866,23.9193,23.8784,23.9193,95600.0
2014-11-25 09:55:00,29.27,29.32,29.25,29.32,57800.0,23.9193,23.9601,23.9029,23.9601,57800.0
2014-11-25 10:00:00,29.32,29.32,29.24,29.27,73800.0,23.9601,23.9601,23.8948,23.9193,73800.0
2014-11-25 10:05:00,29.27,29.28,29.25,29.27,109600.0,23.9193,23.9275,23.9029,23.9193,109600.0
2014-11-25 10:10:00,29.27,29.28,29.25,29.26,69400.0,23.9193,23.9275,23.9029,23.9111,69400.0
2014-11-25 10:15:00,29.25,29.28,29.25,29.25,77800.0,23.9029,23.9275,23.9029,23.9029,77800.0
2014-11-25 10:20:00,29.25,29.28,29.25,29.28,76600.0,23.9029,23.9275,23.9029,23.9275,76600.0
2014-11-25 10:25:00,29.27,29.31,29.26,29.31,79400.0,23.9193,23.952,23.9111,23.952,79400.0
2014-11-25 10:30:00,29.3,29.31,29.29,29.31,44200.0,23.9438,23.952,23.9356,23.952,44200.0
2014-11-25 10:35:00,29.31,29.32,29.29,29.29,77200.0,23.952,23.9601,23.9356,23.9356,77200.0
2014-11-25 10:40:00,29.29,29.34,29.29,29.32,73000.0,23.9356,23.9765,23.9356,23.9601,73000.0
2014-11-25 10:45:00,29.32,29.33,29.32,29.32,105200.0,23.9601,23.9683,23.9601,23.9601,105200.0
2014-11-25 10:50:00,29.32,29.32,29.3,29.3,55400.0,23.9601,23.9601,23.9438,23.9438,55400.0
2014-11-25 10:55:00,29.3,29.31,29.3,29.3,40200.0,23.9438,23.952,23.9438,23.9438,40200.0
2014-11-25 11:00:00,29.3,29.32,29.29,29.32,315600.0,23.9438,23.9601,23.9356,23.9601,315600.0
2014-11-25 11:05:00,29.32,29.33,29.3,29.3,55600.0,23.9601,23.9683,23.9438,23.9438,55600.0
2014-11-25 11:10:00,29.31,29.33,29.3,29.32,36200.0,23.952,23.9683,23.9438,23.9601,36200.0
2014-11-25 11:15:00,29.33,29.34,29.32,29.34,88600.0,23.9683,23.9765,23.9601,23.9765,88600.0
2014-11-25 11:20:00,29.34,29.38,29.34,29.36,91800.0,23.9765,24.0092,23.9765,23.9928,91800.0
2014-11-25 11:25:00,29.36,29.39,29.35,29.38,87600.0,23.9928,24.0174,23.9847,24.0092,87600.0
2014-11-25 11:30:00,29.38,29.42,29.38,29.39,102600.0,24.0092,24.0419,24.0092,24.0174,102600.0
2014-11-25 11:35:00,29.39,29.44,29.37,29.43,71000.0,24.0174,24.0582,24.001,24.05,71000.0
2014-11-25 11:40:00,29.43,29.43,29.43,29.43,49800.0,24.05,24.05,24.05,24.05,49800.0
2014-11-25 11:45:00,29.43,29.43,29.43,29.43,28400.0,24.05,24.05,24.05,24.05,28400.0
2014-11-25 11:50:00,29.43,29.43,29.42,29.42,34400.0,24.05,24.05,24.0419,24.0419,34400.0
2014-11-25 11:55:00,29.42,29.43,29.42,29.43,53400.0,24.0419,24.05,24.0419,24.05,53400.0
2014-11-25 12:00:00,29.43,29.43,29.41,29.42,62800.0,24.05,24.05,24.0337,24.0419,62800.0
2014-11-25 12:05:00,29.42,29.43,29.42,29.43,34600.0,24.0419,24.05,24.0419,24.05,34600.0
2014-11-25 12:10:00,29.43,29.45,29.43,29.45,28200.0,24.05,24.0664,24.05,24.0664,28200.0
2014-11-25 12:15:00,29.44,29.45,29.44,29.45,50400.0,24.0582,24.0664,24.0582,24.0664,50400.0
2014-11-25 12:20:00,29.44,29.47,29.44,29.47,77800.0,24.0582,24.0827,24.0582,24.0827,77800.0
2014-11-25 12:25:00,29.47,29.47,29.42,29.43,100000.0,24.0827,24.0827,24.0419,24.05,100000.0
2014-11-25 12:30:00,29.43,29.46,29.43,29.46,26800.0,24.05,24.0746,24.05,24.0746,26800.0
2014-11-25 12:35:00,29.46,29.47,29.46,29.47,58000.0,24.0746,24.0827,24.0746,24.0827,58000.0
2014-11-25 12:40:00,29.46,29.52,29.46,29.5,136000.0,24.0746,24.1236,24.0746,24.1072,136000.0
2014-11-25 12:45:00,29.5,29.54,29.5,29.54,75800.0,24.1072,24.1399,24.1072,24.1399,75800.0
2014-11-25 12:50:00,29.53,29.56,29.52,29.56,183000.0,24.1318,24.1563,24.1236,24.1563,183000.0
2014-11-25 12:55:00,29.55,29.55,29.52,29.53,87800.0,24.1481,24.1481,24.1236,24.1318,87800.0
2014-11-25 13:00:00,29.53,29.53,29.5,29.5,54400.0,24.1318,24.1318,24.1072,24.1072,54400.0
2014-11-25 13:05:00,29.5,29.51,29.48,29.5,60400.0,24.1072,24.1154,24.0909,24.1072,60400.0
2014-11-25 13:10:00,29.5,29.5,29.5,29.5,68400.0,24.1072,24.1072,24.1072,24.1072,68400.0
2014-11-25 13:15:00,29.5,29.54,29.5,29.54,85600.0,24.1072,24.1399,24.1072,24.1399,85600.0
2014-11-25 13:20:00,29.54,29.57,29.54,29.57,100800.0,24.1399,24.1644,24.1399,24.1644,100800.0
2014-11-25 13:25:00,29.57,29.59,29.55,29.56,78600.0,24.1644,24.1808,24.1481,24.1563,78600.0
2014-11-25 13:30:00,29.55,29.58,29.55,29.56,40200.0,24.1481,24.1726,24.1481,24.1563,40200.0
2014-11-25 13:35:00,29.56,29.56,29.55,29.55,39000.0,24.1563,24.1563,24.1481,24.1481,39000.0
2014-11-25 13:40:00,29.55,29.58,29.55,29.57,68800.0,24.1481,24.1726,24.1481,24.1644,68800.0
2014-11-25 13:45:00,29.57,29.57,29.55,29.55,39800.0,24.1644,24.1644,24.1481,24.1481,39800.0
2014-11-25 13:50:00,29.55,29.57,29.55,29.55,62400.0,24.1481,24.1644,24.1481,24.1481,62400.0
2014-11-25 13:55:00,29.56,29.56,29.53,29.53,153800.0,24.1563,24.1563,24.1318,24.1318,153800.0
2014-11-25 14:00:00,29.53,29.55,29.53,29.55,65800.0,24.1318,24.1481,24.1318,24.1481,65800.0
2014-11-25 14:05:00,29.55,29.58,29.55,29.57,83600.0,24.1481,24.1726,24.1481,24.1644,83600.0
2014-11-25 14:10:00,29.56,29.62,29.56,29.62,58000.0,24.1563,24.2053,24.1563,24.2053,58000.0
2014-11-25 14:15:00,29.62,29.67,29.61,29.62,135400.0,24.2053,24.2462,24.1971,24.2053,135400.0
2014-11-25 14:20:00,29.61,29.63,29.59,29.63,121200.0,24.1971,24.2135,24.1808,24.2135,121200.0
2014-11-25 14:25:00,29.63,29.67,29.62,29.67,128600.0,24.2135,24.2462,24.2053,24.2462,128600.0
2014-11-25 14:30:00,29.66,29.68,29.64,29.67,139600.0,24.238,24.2543,24.2216,24.2462,139600.0
2014-11-25 14:35:00,29.67,29.67,29.64,29.67,94600.0,24.2462,24.2462,24.2216,24.2462,94600.0
2014-11-25 14:40:00,29.67,29.69,29.65,29.65,105800.0,24.2462,24.2625,24.2298,24.2298,105800.0
2014-11-25 14:45:00,29.65,29.65,29.61,29.61,126600.0,24.2298,24.2298,24.1971,24.1971,126600.0
2014-11-25 14:50:00,29.61,29.63,29.61,29.63,91400.0,24.1971,24.2135,24.1971,24.2135,91400.0
2014-11-25 14:55:00,29.63,29.63,29.57,29.61,145400.0,24.2135,24.2135,24.1644,24.1971,145400.0
2014-11-25 15:00:00,29.61,29.63,29.58,29.6,339200.0,24.1971,24.2135,24.1726,24.189,339200.0
2014-11-25 15:05:00,29.6,29.61,29.59,29.6,169400.0,24.189,24.1971,24.1808,24.189,169400.0
2014-11-25 15:10:00,29.6,29.61,29.56,29.56,199000.0,24.189,24.1971,24.1563,24.1563,199000.0
2014-11-25 15:15:00,29.56,29.58,29.56,29.56,178200.0,24.1563,24.1726,24.1563,24.1563,178200.0
2014-11-25 15:20:00,29.55,29.56,29.52,29.53,211000.0,24.1481,24.1563,24.1236,24.1318,211000.0
2014-11-25 15:25:00,29.53,29.54,29.52,29.53,169600.0,24.1318,24.1399,24.1236,24.1318,169600.0
2014-11-25 15:30:00,29.53,29.53,29.5,29.5,240000.0,24.1318,24.1318,24.1072,24.1072,240000.0
2014-11-25 15:35:00,29.5,29.5,29.48,29.49,275600.0,24.1072,24.1072,24.0909,24.0991,275600.0
2014-11-25 15:40:00,29.49,29.5,29.46,29.47,211400.0,24.0991,24.1072,24.0746,24.0827,211400.0
2014-11-25 15:45:00,29.47,29.49,29.47,29.49,148000.0,24.0827,24.0991,24.0827,24.0991,148000.0
2014-11-25 15:50:00,29.49,29.49,29.42,29.43,369000.0,24.0991,24.0991,24.0419,24.05,369000.0
2014-11-25 15:55:00,29.43,29.43,29.39,29.42,591400.0,24.05,24.05,24.0174,24.0419,591400.0
2014-11-26 09:30:00,29.41,29.55,29.41,29.55,108000.0,24.0337,24.1481,24.0337,24.1481,108000.0
2014-11-26 09:35:00,29.54,29.57,29.46,29.5,45200.0,24.1399,24.1644,24.0746,24.1072,45200.0
2014-11-26 09:40:00,29.49,29.5,29.48,29.49,30200.0,24.0991,24.1072,24.0909,24.0991,30200.0
2014-11-26 09:45:00,29.49,29.5,29.48,29.49,65000.0,24.0991,24.1072,24.0909,24.0991,65000.0
2014-11-26 09:50:00,29.49,29.5,29.48,29.49,51800.0,24.0991,24.1072,24.0909,24.0991,51800.0
2014-11-26 09:55:00,29.49,29.5,29.48,29.49,34200.0,24.0991,24.1072,24.0909,24.0991,34200.0
2014-11-26 10:00:00,29.49,29.49,29.43,29.46,64200.0,24.0991,24.0991,24.05,24.0746,64200.0
2014-11-26 10:05:00,29.46,29.47,29.45,29.45,56000.0,24.0746,24.0827,24.0664,24.0664,56000.0
2014-11-26 10:10:00,29.45,29.47,29.43,29.44,49000.0,24.0664,24.0827,24.05,24.0582,49000.0
2014-11-26 10:15:00,29.44,29.45,29.41,29.42,104800.0,24.0582,24.0664,24.0337,24.0419,104800.0
2014-11-26 10:20:00,29.41,29.43,29.4,29.41,48800.0,24.0337,24.05,24.0255,24.0337,48800.0
2014-11-26 10:25:00,29.4,29.41,29.36,29.36,84800.0,24.0255,24.0337,23.9928,23.9928,84800.0
2014-11-26 10:30:00,29.36,29.37,29.34,29.34,75000.0,23.9928,24.001,23.9765,23.9765,75000.0
2014-11-26 10:35:00,29.34,29.34,29.29,29.29,102000.0,23.9765,23.9765,23.9356,23.9356,102000.0
2014-11-26 10:40:00,29.3,29.31,29.29,29.3,90800.0,23.9438,23.952,23.9356,23.9438,90800.0
2014-11-26 10:45:00,29.3,29.36,29.29,29.36,58800.0,23.9438,23.9928,23.9356,23.9928,58800.0
2014-11-26 10:50:00,29.37,29.41,29.37,29.4,50200.0,24.001,24.0337,24.001,24.0255,50200.0
2014-11-26 10:55:00,29.4,29.4,29.38,29.4,35200.0,24.0255,24.0255,24.0092,24.0255,35200.0
2014-11-26 11:00:00,29.4,29.4,29.39,29.4,39000.0,24.0255,24.0255,24.0174,24.0255,39000.0
2014-11-26 11:05:00,29.4,29.4,29.38,29.39,39400.0,24.0255,24.0255,24.0092,24.0174,39400.0
2014-11-26 11:10:00,29.39,29.4,29.38,29.39,52000.0,24.0174,24.0255,24.0092,24.0174,52000.0
2014-11-26 11:15:00,29.39,29.4,29.39,29.4,24000.0,24.0174,24.0255,24.0174,24.0255,24000.0
2014-11-26 11:20:00,29.4,29.4,29.37,29.39,37600.0,24.0255,24.0255,24.001,24.0174,37600.0
2014-11-26 11:25:00,29.39,29.4,29.39,29.39,36000.0,24.0174,24.0255,24.0174,24.0174,36000.0
2014-11-26 11:30:00,29.4,29.4,29.38,29.38,27400.0,24.0255,24.0255,24.0092,24.0092,27400.0
2014-11-26 11:35:00,29.38,29.4,29.38,29.4,27800.0,24.0092,24.0255,24.0092,24.0255,27800.0
2014-11-26 11:40:00,29.4,29.4,29.39,29.39,23800.0,24.0255,24.0255,24.0174,24.0174,23800.0
2014-11-26 11:45:00,29.39,29.4,29.39,29.4,28200.0,24.0174,24.0255,24.0174,24.0255,28200.0
2014-11-26 11:50:00,29.4,29.4,29.36,29.38,44400.0,24.0255,24.0255,23.9928,24.0092,44400.0
2014-11-26 11:55:00,29.39,29.39,29.38,29.38,38000.0,24.0174,24.0174,24.0092,24.0092,38000.0
2014-11-26 12:00:00,29.39,29.39,29.38,29.39,22600.0,24.0174,24.0174,24.0092,24.0174,22600.0
2014-11-26 12:05:00,29.39,29.4,29.38,29.4,30200.0,24.0174,24.0255,24.0092,24.0255,30200.0
2014-11-26 12:10:00,29.4,29.45,29.39,29.43,53400.0,24.0255,24.0664,24.0174,24.05,53400.0
2014-11-26 12:15:00,29.43,29.43,29.42,29.43,21600.0,24.05,24.05,24.0419,24.05,21600.0
2014-11-26 12:20:00,29.43,29.45,29.43,29.43,32200.0,24.05,24.0664,24.05,24.05,32200.0
2014-11-26 12:25:00,29.43,29.45,29.43,29.45,17400.0,24.05,24.0664,24.05,24.0664,17400.0
2014-11-26 12:30:00,29.45,29.47,29.45,29.47,22600.0,24.0664,24.0827,24.0664,24.0827,22600.0
2014-11-26 12:35:00,29.47,29.47,29.45,29.45,38600.0,24.0827,24.0827,24.0664,24.0664,38600.0
2014-11-26 12:40:00,29.46,29.46,29.45,29.46,21400.0,24.0746,24.0746,24.0664,24.0746,21400.0
2014-11-26 12:45:00,29.46,29.47,29.45,29.45,29400.0,24.0746,24.0827,24.0664,24.0664,29400.0
2014-11-26 12:50:00,29.45,29.45,29.44,29.45,34800.0,24.0664,24.0664,24.0582,24.0664,34800.0
2014-11-26 12:55:00,29.45,29.47,29.45,29.47,51600.0,24.0664,24.0827,24.0664,24.0827,51600.0
2014-11-26 13:00:00,29.47,29.47,29.43,29.43,54800.0,24.0827,24.0827,24.05,24.05,54800.0
2014-11-26 13:05:00,29.44,29.45,29.43,29.45,28000.0,24.0582,24.0664,24.05,24.0664,28000.0
2014-11-26 13:10:00,29.45,29.45,29.45,29.45,35200.0,24.0664,24.0664,24.0664,24.0664,35200.0
2014-11-26 13:15:00,29.44,29.45,29.43,29.44,17800.0,24.0582,24.0664,24.05,24.0582,17800.0
2014-11-26 13:20:00,29.44,29.45,29.43,29.43,30000.0,24.0582,24.0664,24.05,24.05,30000.0
2014-11-26 13:25:00,29.44,29.44,29.43,29.43,22400.0,24.0582,24.0582,24.05,24.05,22400.0
2014-11-26 13:30:00,29.43,29.43,29.43,29.43,13800.0,24.05,24.05,24.05,24.05,13800.0
2014-11-26 13:35:00,29.43,29.43,29.43,29.43,26400.0,24.05,24.05,24.05,24.05,26400.0
2014-11-26 13:40:00,29.43,29.46,29.43,29.45,45200.0,24.05,24.0746,24.05,24.0664,45200.0
2014-11-26 13:45:00,29.45,29.46,29.44,29.46,23600.0,24.0664,24.0746,24.0582,24.0746,23600.0
2014-11-26 13:50:00,29.46,29.49,29.45,29.49,57800.0,24.0746,24.0991,24.0664,24.0991,57800.0
2014-11-26 13:55:00,29.49,29.5,29.49,29.49,30200.0,24.0991,24.1072,24.0991,24.0991,30200.0
2014-11-26 14:00:00,29.49,29.49,29.48,29.49,38200.0,24.0991,24.0991,24.0909,24.0991,38200.0
2014-11-26 14:05:00,29.49,29.49,29.48,29.49,61800.0,24.0991,24.0991,24.0909,24.0991,61800.0
2014-11-26 14:10:00,29.48,29.49,29.48,29.49,18800.0,24.0909,24.0991,24.0909,24.0991,18800.0
2014-11-26 14:15:00,29.49,29.49,29.49,29.49,19400.0,24.0991,24.0991,24.0991,24.0991,19400.0
2014-11-26 14:20:00,29.49,29.56,29.49,29.56,107600.0,24.0991,24.1563,24.0991,24.1563,107600.0
2014-11-26 14:25:00,29.56,29.56,29.53,29.53,59200.0,24.1563,24.1563,24.1318,24.1318,59200.0
2014-11-26 14:30:00,29.54,29.58,29.53,29.57,39000.0,24.1399,24.1726,24.1318,24.1644,39000.0
2014-11-26 14:35:00,29.57,29.58,29.56,29.56,62000.0,24.1644,24.1726,24.1563,24.1563,62000.0
2014-11-26 14:40:00,29.56,29.56,29.56,29.56,31600.0,24.1563,24.1563,24.1563,24.1563,31600.0
2014-11-26 14:45:00,29.56,29.56,29.54,29.55,63200.0,24.1563,24.1563,24.1399,24.1481,63200.0
2014-11-26 14:50:00,29.55,29.55,29.55,29.55,28400.0,24.1481,24.1481,24.1481,24.1481,28400.0
2014-11-26 14:55:00,29.55,29.55,29.54,29.54,55200.0,24.1481,24.1481,24.1399,24.1399,55200.0
2014-11-26 15:00:00,29.55,29.55,29.52,29.55,47800.0,24.1481,24.1481,24.1236,24.1481,47800.0
2014-11-26 15:05:00,29.55,29.55,29.54,29.54,51800.0,24.1481,24.1481,24.1399,24.1399,51800.0
2014-11-26 15:10:00,29.54,29.54,29.54,29.54,26400.0,24.1399,24.1399,24.1399,24.1399,26400.0
2014-11-26 15:15:00,29.54,29.55,29.54,29.55,37600.0,24.1399,24.1481,24.1399,24.1481,37600.0
2014-11-26 15:20:00,29.55,29.58,29.55,29.56,62800.0,24.1481,24.1726,24.1481,24.1563,62800.0
2014-11-26 15:25:00,29.56,29.57,29.56,29.57,31600.0,24.1563,24.1644,24.1563,24.1644,31600.0
2014-11-26 15:30:00,29.57,29.57,29.55,29.55,80400.0,24.1644,24.1644,24.1481,24.1481,80400.0
2014-11-26 15:35:00,29.55,29.56,29.54,29.55,70800.0,24.1481,24.1563,24.1399,24.1481,70800.0
2014-11-26 15:40:00,29.55,29.59,29.55,29.58,82400.0,24.1481,24.1808,24.1481,24.1726,82400.0
2014-11-26 15:45:00,29.58,29.61,29.58,29.61,95600.0,24.1726,24.1971,24.1726,24.1971,95600.0
2014-11-26 15:50:00,29.61,29.62,29.6,29.61,86600.0,24.1971,24.2053,24.189,24.1971,86600.0
2014-11-26 15:55:00,29.61,29.64,29.61,29.61,161400.0,24.1971,24.2216,24.1971,24.1971,161400.0
2014-11-28 09:30:00,29.81,29.96,29.78,29.93,127600.0,24.3606,24.4832,24.3361,24.4586,127600.0
2014-11-28 09:35:00,29.93,29.96,29.9,29.91,63200.0,24.4586,24.4832,24.4341,24.4423,63200.0
2014-11-28 09:40:00,29.91,29.94,29.85,29.91,79600.0,24.4423,24.4668,24.3933,24.4423,79600.0
2014-11-28 09:45:00,29.91,29.93,29.89,29.93,60400.0,24.4423,24.4586,24.4259,24.4586,60400.0
2014-11-28 09:50:00,29.93,29.93,29.86,29.88,74000.0,24.4586,24.4586,24.4014,24.4178,74000.0
2014-11-28 09:55:00,29.87,29.89,29.83,29.84,72000.0,24.4096,24.4259,24.3769,24.3851,72000.0
2014-11-28 10:00:00,29.83,29.91,29.83,29.9,70800.0,24.3769,24.4423,24.3769,24.4341,70800.0
2014-11-28 10:05:00,29.9,29.96,29.89,29.96,73000.0,24.4341,24.4832,24.4259,24.4832,73000.0
2014-11-28 10:10:00,29.96,29.98,29.95,29.96,84600.0,24.4832,24.4995,24.475,24.4832,84600.0
2014-11-28 10:15:00,29.96,29.99,29.95,29.99,92400.0,24.4832,24.5077,24.475,24.5077,92400.0
2014-11-28 10:20:00,29.99,30.08,29.98,30.08,149800.0,24.5077,24.5812,24.4995,24.5812,149800.0
2014-11-28 10:25:00,30.08,30.17,30.07,30.17,111400.0,24.5812,24.6548,24.573,24.6548,111400.0
2014-11-28 10:30:00,30.17,30.18,30.09,30.1,97600.0,24.6548,24.6629,24.5894,24.5976,97600.0
2014-11-28 10:35:00,30.09,30.14,30.07,30.14,58000.0,24.5894,24.6302,24.573,24.6302,58000.0
2014-11-28 10:40:00,30.14,30.15,30.12,30.13,38800.0,24.6302,24.6384,24.6139,24.6221,38800.0
2014-11-28 10:45:00,30.13,30.18,30.13,30.18,37600.0,24.6221,24.6629,24.6221,24.6629,37600.0
2014-11-28 10:50:00,30.18,30.19,30.07,30.11,159800.0,24.6629,24.6711,24.573,24.6057,159800.0
2014-11-28 10:55:00,30.1,30.12,30.08,30.11,45000.0,24.5976,24.6139,24.5812,24.6057,45000.0
2014-11-28 11:00:00,30.1,30.11,30.08,30.1,27600.0,24.5976,24.6057,24.5812,24.5976,27600.0
2014-11-28 11:05:00,30.11,30.11,30.06,30.07,53400.0,24.6057,24.6057,24.5649,24.573,53400.0
2014-11-28 11:10:00,30.06,30.08,30.06,30.06,78400.0,24.5649,24.5812,24.5649,24.5649,78400.0
2014-11-28 11:15:00,30.06,30.06,30.0,30.06,102600.0,24.5649,24.5649,24.5158,24.5649,102600.0
2014-11-28 11:20:00,30.06,30.08,30.05,30.06,82200.0,24.5649,24.5812,24.5567,24.5649,82200.0
2014-11-28 11:25:00,30.06,30.07,30.04,30.07,89400.0,24.5649,24.573,24.5485,24.573,89400.0
2014-11-28 11:30:00,30.06,30.07,29.98,29.98,260000.0,24.5649,24.573,24.4995,24.4995,260000.0
2014-11-28 11:35:00,29.99,30.0,29.97,30.0,184200.0,24.5077,24.5158,24.4913,24.5158,184200.0
2014-11-28 11:40:00,30.0,30.03,30.0,30.02,43200.0,24.5158,24.5404,24.5158,24.5322,43200.0
2014-11-28 11:45:00,30.02,30.02,29.98,29.99,46200.0,24.5322,24.5322,24.4995,24.5077,46200.0
2014-11-28 11:50:00,29.99,30.0,29.96,29.97,32200.0,24.5077,24.5158,24.4832,24.4913,32200.0
2014-11-28 11:55:00,29.96,29.99,29.96,29.99,27600.0,24.4832,24.5077,24.4832,24.5077,27600.0
2014-11-28 12:00:00,29.98,30.0,29.97,29.97,36000.0,24.4995,24.5158,24.4913,24.4913,36000.0
2014-11-28 12:05:00,29.98,29.98,29.94,29.95,42800.0,24.4995,24.4995,24.4668,24.475,42800.0
2014-11-28 12:10:00,29.96,29.96,29.93,29.95,47200.0,24.4832,24.4832,24.4586,24.475,47200.0
2014-11-28 12:15:00,29.95,29.96,29.89,29.9,74400.0,24.475,24.4832,24.4259,24.4341,74400.0
2014-11-28 12:20:00,29.9,29.9,29.88,29.88,51200.0,24.4341,24.4341,24.4178,24.4178,51200.0
2014-11-28 12:25:00,29.88,29.88,29.86,29.86,46200.0,24.4178,24.4178,24.4014,24.4014,46200.0
2014-11-28 12:30:00,29.86,29.91,29.86,29.88,71400.0,24.4014,24.4423,24.4014,24.4178,71400.0
2014-11-28 12:35:00,29.88,29.89,29.88,29.88,42000.0,24.4178,24.4259,24.4178,24.4178,42000.0
2014-11-28 12:40:00,29.88,29.89,29.86,29.88,65600.0,24.4178,24.4259,24.4014,24.4178,65600.0
2014-11-28 12:45:00,29.89,29.9,29.88,29.9,79000.0,24.4259,24.4341,24.4178,24.4341,79000.0
2014-11-28 12:50:00,29.9,29.92,29.89,29.92,117200.0,24.4341,24.4505,24.4259,24.4505,117200.0
2014-11-28 12:55:00,29.92,29.93,29.89,29.93,234400.0,24.4505,24.4586,24.4259,24.4586,234400.0
2014-12-01 09:30:00,29.91,29.97,29.86,29.93,119400.0,24.4423,24.4913,24.4014,24.4586,119400.0
2014-12-01 09:35:00,29.93,29.94,29.86,29.91,147600.0,24.4586,24.4668,24.4014,24.4423,147600.0
2014-12-01 09:40:00,29.9,29.9,29.86,29.87,90000.0,24.4341,24.4341,24.4014,24.4096,90000.0
2014-12-01 09:45:00,29.88,29.98,29.87,29.97,254200.0,24.4178,24.4995,24.4096,24.4913,254200.0
2014-12-01 09:50:00,29.96,30.05,29.95,30.04,277800.0,24.4832,24.5567,24.475,24.5485,277800.0
2014-12-01 09:55:00,30.04,30.06,29.94,29.96,79800.0,24.5485,24.5649,24.4668,24.4832,79800.0
2014-12-01 10:00:00,29.95,29.98,29.92,29.93,67800.0,24.475,24.4995,24.4505,24.4586,67800.0
2014-12-01 10:05:00,29.93,29.98,29.93,29.98,49200.0,24.4586,24.4995,24.4586,24.4995,49200.0
2014-12-01 10:10:00,29.97,29.97,29.87,29.87,111600.0,24.4913,24.4913,24.4096,24.4096,111600.0
2014-12-01 10:15:00,29.87,29.98,29.86,29.98,111200.0,24.4096,24.4995,24.4014,24.4995,111200.0
2014-12-01 10:20:00,29.98,30.07,29.98,30.07,53800.0,24.4995,24.573,24.4995,24.573,53800.0
2014-12-01 10:25:00,30.06,30.1,30.06,30.07,44400.0,24.5649,24.5976,24.5649,24.573,44400.0
2014-12-01 10:30:00,30.07,30.08,30.04,30.05,28200.0,24.573,24.5812,24.5485,24.5567,28200.0
2014-12-01 10:35:00,30.05,30.06,30.02,30.05,55200.0,24.5567,24.5649,24.5322,24.5567,55200.0
2014-12-01 10:40:00,30.05,30.05,29.98,30.0,74600.0,24.5567,24.5567,24.4995,24.5158,74600.0
2014-12-01 10:45:00,30.0,30.02,30.0,30.0,31400.0,24.5158,24.5322,24.5158,24.5158,31400.0
2014-12-01 10:50:00,30.0,30.01,29.98,29.98,59600.0,24.5158,24.524,24.4995,24.4995,59600.0
2014-12-01 10:55:00,29.98,30.03,29.98,30.0,209800.0,24.4995,24.5404,24.4995,24.5158,209800.0
2014-12-01 11:00:00,30.0,30.03,30.0,30.02,106600.0,24.5158,24.5404,24.5158,24.5322,106600.0
2014-12-01 11:05:00,30.02,30.03,30.0,30.02,34000.0,24.5322,24.5404,24.5158,24.5322,34000.0
2014-12-01 11:10:00,30.02,30.03,30.0,30.0,51800.0,24.5322,24.5404,24.5158,24.5158,51800.0
2014-12-01 11:15:00,30.0,30.08,30.0,30.08,117800.0,24.5158,24.5812,24.5158,24.5812,117800.0
2014-12-01 11:20:00,30.08,30.16,30.07,30.15,115000.0,24.5812,24.6466,24.573,24.6384,115000.0
2014-12-01 11:25:00,30.15,30.16,30.11,30.12,66200.0,24.6384,24.6466,24.6057,24.6139,66200.0
2014-12-01 11:30:00,30.12,30.13,30.07,30.07,65400.0,24.6139,24.6221,24.573,24.573,65400.0
2014-12-01 11:35:00,30.07,30.07,30.04,30.05,52000.0,24.573,24.573,24.5485,24.5567,52000.0
2014-12-01 11:40:00,30.05,30.08,30.04,30.06,67800.0,24.5567,24.5812,24.5485,24.5649,67800.0
2014-12-01 11:45:00,30.06,30.06,30.03,30.05,40600.0,24.5649,24.5649,24.5404,24.5567,40600.0
2014-12-01 11:50:00,30.05,30.06,30.04,30.06,41600.0,24.5567,24.5649,24.5485,24.5649,41600.0
2014-12-01 11:55:00,30.06,30.08,30.04,30.08,100000.0,24.5649,24.5812,24.5485,24.5812,100000.0
2014-12-01 12:00:00,30.07,30.08,30.05,30.06,70400.0,24.573,24.5812,24.5567,24.5649,70400.0
2014-12-01 12:05:00,30.06,30.08,30.06,30.08,63800.0,24.5649,24.5812,24.5649,24.5812,63800.0
2014-12-01 12:10:00,30.08,30.09,30.06,30.07,68800.0,24.5812,24.5894,24.5649,24.573,68800.0
2014-12-01 12:15:00,30.07,30.08,30.05,30.07,103000.0,24.573,24.5812,24.5567,24.573,103000.0
2014-12-01 12:20:00,30.07,30.07,30.05,30.06,59200.0,24.573,24.573,24.5567,24.5649,59200.0
2014-12-01 12:25:00,30.06,30.07,30.06,30.07,53800.0,24.5649,24.573,24.5649,24.573,53800.0
2014-12-01 12:30:00,30.07,30.07,30.06,30.06,35600.0,24.573,24.573,24.5649,24.5649,35600.0
2014-12-01 12:35:00,30.06,30.07,30.05,30.05,110600.0,24.5649,24.573,24.5567,24.5567,110600.0
2014-12-01 12:40:00,30.05,30.06,30.0,30.0,103600.0,24.5567,24.5649,24.5158,24.5158,103600.0
2014-12-01 12:45:00,30.0,30.0,29.99,30.0,42800.0,24.5158,24.5158,24.5077,24.5158,42800.0
2014-12-01 12:50:00,30.0,30.0,29.97,29.97,48800.0,24.5158,24.5158,24.4913,24.4913,48800.0
2014-12-01 12:55:00,29.98,30.02,29.97,30.02,66000.0,24.4995,24.5322,24.4913,24.5322,66000.0
2014-12-01 13:00:00,30.02,30.06,30.02,30.05,49000.0,24.5322,24.5649,24.5322,24.5567,49000.0
2014-12-01 13:05:00,30.06,30.06,30.03,30.03,44200.0,24.5649,24.5649,24.5404,24.5404,44200.0
2014-12-01 13:10:00,30.03,30.05,30.03,30.05,40200.0,24.5404,24.5567,24.5404,24.5567,40200.0
2014-12-01 13:15:00,30.05,30.05,30.02,30.02,53800.0,24.5567,24.5567,24.5322,24.5322,53800.0
2014-12-01 13:20:00,30.02,30.02,29.99,30.01,59800.0,24.5322,24.5322,24.5077,24.524,59800.0
2014-12-01 13:25:00,30.01,30.01,29.96,29.97,58600.0,24.524,24.524,24.4832,24.4913,58600.0
2014-12-01 13:30:00,29.97,29.99,29.97,29.99,55000.0,24.4913,24.5077,24.4913,24.5077,55000.0
2014-12-01 13:35:00,29.99,30.0,29.98,30.0,78000.0,24.5077,24.5158,24.4995,24.5158,78000.0
2014-12-01 13:40:00,30.0,30.02,29.98,29.98,65400.0,24.5158,24.5322,24.4995,24.4995,65400.0
2014-12-01 13:45:00,29.98,30.0,29.98,29.99,55200.0,24.4995,24.5158,24.4995,24.5077,55200.0
2014-12-01 13:50:00,30.0,30.0,29.98,29.98,48200.0,24.5158,24.5158,24.4995,24.4995,48200.0
2014-12-01 13:55:00,29.98,30.0,29.98,29.99,49400.0,24.4995,24.5158,24.4995,24.5077,49400.0
2014-12-01 14:00:00,29.99,30.0,29.99,29.99,52800.0,24.5077,24.5158,24.5077,24.5077,52800.0
2014-12-01 14:05:00,29.99,29.99,29.97,29.98,66400.0,24.5077,24.5077,24.4913,24.4995,66400.0
2014-12-01 14:10:00,29.98,29.98,29.9,29.92,110800.0,24.4995,24.4995,24.4341,24.4505,110800.0
2014-12-01 14:15:00,29.92,29.93,29.88,29.91,56000.0,24.4505,24.4586,24.4178,24.4423,56000.0
2014-12-01 14:20:00,29.91,29.92,29.88,29.88,54400.0,24.4423,24.4505,24.4178,24.4178,54400.0
2014-12-01 14:25:00,29.88,29.91,29.88,29.88,57000.0,24.4178,24.4423,24.4178,24.4178,57000.0
2014-12-01 14:30:00,29.88,29.91,29.84,29.91,132200.0,24.4178,24.4423,24.3851,24.4423,132200.0
2014-12-01 14:35:00,29.91,29.94,29.9,29.93,82000.0,24.4423,24.4668,24.4341,24.4586,82000.0
2014-12-01 14:40:00,29.93,29.94,29.91,29.92,50000.0,24.4586,24.4668,24.4423,24.4505,50000.0
2014-12-01 14:45:00,29.91,29.92,29.88,29.9,56400.0,24.4423,24.4505,24.4178,24.4341,56400.0
2014-12-01 14:50:00,29.91,29.93,29.9,29.93,45200.0,24.4423,24.4586,24.4341,24.4586,45200.0
2014-12-01 14:55:00,29.93,29.93,29.89,29.89,58000.0,24.4586,24.4586,24.4259,24.4259,58000.0
2014-12-01 15:00:00,29.89,29.91,29.88,29.9,87000.0,24.4259,24.4423,24.4178,24.4341,87000.0
2014-12-01 15:05:00,29.9,29.91,29.89,29.9,32400.0,24.4341,24.4423,24.4259,24.4341,32400.0
2014-12-01 15:10:00,29.9,29.9,29.89,29.9,40000.0,24.4341,24.4341,24.4259,24.4341,40000.0
2014-12-01 15:15:00,29.9,29.96,29.9,29.95,50800.0,24.4341,24.4832,24.4341,24.475,50800.0
2014-12-01 15:20:00,29.95,29.97,29.93,29.97,74600.0,24.475,24.4913,24.4586,24.4913,74600.0
2014-12-01 15:25:00,29.96,29.96,29.95,29.96,41200.0,24.4832,24.4832,24.475,24.4832,41200.0
2014-12-01 15:30:00,29.96,29.96,29.91,29.92,77200.0,24.4832,24.4832,24.4423,24.4505,77200.0
2014-12-01 15:35:00,29.92,29.92,29.86,29.86,95200.0,24.4505,24.4505,24.4014,24.4014,95200.0
2014-12-01 15:40:00,29.86,29.89,29.86,29.88,77600.0,24.4014,24.4259,24.4014,24.4178,77600.0
2014-12-01 15:45:00,29.88,29.91,29.85,29.9,198200.0,24.4178,24.4423,24.3933,24.4341,198200.0
2014-12-01 15:50:00,29.89,29.92,29.88,29.91,155200.0,24.4259,24.4505,24.4178,24.4423,155200.0
2014-12-01 15:55:00,29.91,29.95,29.91,29.92,399600.0,24.4423,24.475,24.4423,24.4505,399600.0
2014-12-02 09:30:00,29.98,30.1,29.91,29.95,302800.0,24.4995,24.5976,24.4423,24.475,302800.0
2014-12-02 09:35:00,29.95,30.08,29.95,29.99,88000.0,24.475,24.5812,24.475,24.5077,88000.0
2014-12-02 09:40:00,29.99,30.0,29.91,29.92,110800.0,24.5077,24.5158,24.4423,24.4505,110800.0
2014-12-02 09:45:00,29.91,29.93,29.88,29.89,102800.0,24.4423,24.4586,24.4178,24.4259,102800.0
2014-12-02 09:50:00,29.89,29.92,29.86,29.92,63400.0,24.4259,24.4505,24.4014,24.4505,63400.0
2014-12-02 09:55:00,29.92,29.92,29.86,29.88,97200.0,24.4505,24.4505,24.4014,24.4178,97200.0
2014-12-02 10:00:00,29.88,29.9,29.86,29.9,63600.0,24.4178,24.4341,24.4014,24.4341,63600.0
2014-12-02 10:05:00,29.91,29.93,29.88,29.93,141400.0,24.4423,24.4586,24.4178,24.4586,141400.0
2014-12-02 10:10:00,29.92,29.96,29.92,29.93,57400.0,24.4505,24.4832,24.4505,24.4586,57400.0
2014-12-02 10:15:00,29.93,29.94,29.89,29.89,68600.0,24.4586,24.4668,24.4259,24.4259,68600.0
2014-12-02 10:20:00,29.89,29.91,29.89,29.89,57600.0,24.4259,24.4423,24.4259,24.4259,57600.0
2014-12-02 10:25:00,29.89,29.91,29.88,29.89,49000.0,24.4259,24.4423,24.4178,24.4259,49000.0
2014-12-02 10:30:00,29.89,29.91,29.88,29.9,44800.0,24.4259,24.4423,24.4178,24.4341,44800.0
2014-12-02 10:35:00,29.9,29.9,29.86,29.87,61600.0,24.4341,24.4341,24.4014,24.4096,61600.0
2014-12-02 10:40:00,29.86,29.88,29.86,29.88,33000.0,24.4014,24.4178,24.4014,24.4178,33000.0
2014-12-02 10:45:00,29.88,29.88,29.81,29.82,67000.0,24.4178,24.4178,24.3606,24.3687,67000.0
2014-12-02 10:50:00,29.81,29.82,29.78,29.78,52600.0,24.3606,24.3687,24.3361,24.3361,52600.0
2014-12-02 10:55:00,29.79,29.79,29.75,29.77,70600.0,24.3442,24.3442,24.3115,24.3279,70600.0
2014-12-02 11:00:00,29.76,29.79,29.75,29.75,72200.0,24.3197,24.3442,24.3115,24.3115,72200.0
2014-12-02 11:05:00,29.75,29.76,29.73,29.75,46600.0,24.3115,24.3197,24.2952,24.3115,46600.0
2014-12-02 11:10:00,29.75,29.77,29.75,29.75,51400.0,24.3115,24.3279,24.3115,24.3115,51400.0
2014-12-02 11:15:00,29.75,29.75,29.74,29.75,56400.0,24.3115,24.3115,24.3034,24.3115,56400.0
2014-12-02 11:20:00,29.75,29.75,29.74,29.75,54200.0,24.3115,24.3115,24.3034,24.3115,54200.0
2014-12-02 11:25:00,29.75,29.75,29.73,29.74,58000.0,24.3115,24.3115,24.2952,24.3034,58000.0
2014-12-02 11:30:00,29.74,29.75,29.71,29.75,38600.0,24.3034,24.3115,24.2789,24.3115,38600.0
2014-12-02 11:35:00,29.75,29.75,29.75,29.75,57400.0,24.3115,24.3115,24.3115,24.3115,57400.0
2014-12-02 11:40:00,29.75,29.75,29.75,29.75,33200.0,24.3115,24.3115,24.3115,24.3115,33200.0
2014-12-02 11:45:00,29.75,29.75,29.72,29.73,35800.0,24.3115,24.3115,24.287,24.2952,35800.0
2014-12-02 11:50:00,29.74,29.75,29.72,29.72,46600.0,24.3034,24.3115,24.287,24.287,46600.0
2014-12-02 11:55:00,29.72,29.75,29.71,29.75,55200.0,24.287,24.3115,24.2789,24.3115,55200.0
2014-12-02 12:00:00,29.75,29.75,29.74,29.75,39200.0,24.3115,24.3115,24.3034,24.3115,39200.0
2014-12-02 12:05:00,29.75,29.75,29.74,29.75,34400.0,24.3115,24.3115,24.3034,24.3115,34400.0
2014-12-02 12:10:00,29.74,29.75,29.74,29.74,13000.0,24.3034,24.3115,24.3034,24.3034,13000.0
2014-12-02 12:15:00,29.74,29.74,29.7,29.7,59400.0,24.3034,24.3034,24.2707,24.2707,59400.0
2014-12-02 12:20:00,29.71,29.71,29.7,29.71,33200.0,24.2789,24.2789,24.2707,24.2789,33200.0
2014-12-02 12:25:00,29.7,29.71,29.69,29.7,47400.0,24.2707,24.2789,24.2625,24.2707,47400.0
2014-12-02 12:30:00,29.7,29.7,29.68,29.68,75200.0,24.2707,24.2707,24.2543,24.2543,75200.0
2014-12-02 12:35:00,29.68,29.68,29.64,29.65,97000.0,24.2543,24.2543,24.2216,24.2298,97000.0
2014-12-02 12:40:00,29.66,29.67,29.65,29.67,41200.0,24.238,24.2462,24.2298,24.2462,41200.0
2014-12-02 12:45:00,29.67,29.67,29.65,29.65,57600.0,24.2462,24.2462,24.2298,24.2298,57600.0
2014-12-02 12:50:00,29.65,29.66,29.64,29.65,26600.0,24.2298,24.238,24.2216,24.2298,26600.0
2014-12-02 12:55:00,29.65,29.66,29.63,29.64,70600.0,24.2298,24.238,24.2135,24.2216,70600.0
2014-12-02 13:00:00,29.64,29.64,29.63,29.63,34600.0,24.2216,24.2216,24.2135,24.2135,34600.0
2014-12-02 13:05:00,29.63,29.63,29.61,29.63,36600.0,24.2135,24.2135,24.1971,24.2135,36600.0
2014-12-02 13:10:00,29.64,29.65,29.64,29.64,21800.0,24.2216,24.2298,24.2216,24.2216,21800.0
2014-12-02 13:15:00,29.65,29.68,29.64,29.68,34800.0,24.2298,24.2543,24.2216,24.2543,34800.0
2014-12-02 13:20:00,29.68,29.68,29.66,29.67,21600.0,24.2543,24.2543,24.238,24.2462,21600.0
2014-12-02 13:25:00,29.67,29.68,29.67,29.68,33600.0,24.2462,24.2543,24.2462,24.2543,33600.0
2014-12-02 13:30:00,29.68,29.72,29.67,29.72,39200.0,24.2543,24.287,24.2462,24.287,39200.0
2014-12-02 13:35:00,29.72,29.73,29.71,29.73,30600.0,24.287,24.2952,24.2789,24.2952,30600.0
2014-12-02 13:40:00,29.73,29.73,29.72,29.72,33800.0,24.2952,24.2952,24.287,24.287,33800.0
2014-12-02 13:45:00,29.73,29.73,29.71,29.73,37600.0,24.2952,24.2952,24.2789,24.2952,37600.0
2014-12-02 13:50:00,29.73,29.73,29.72,29.73,36400.0,24.2952,24.2952,24.287,24.2952,36400.0
2014-12-02 13:55:00,29.73,29.75,29.72,29.75,38000.0,24.2952,24.3115,24.287,24.3115,38000.0
2014-12-02 14:00:00,29.75,29.78,29.75,29.75,47600.0,24.3115,24.3361,24.3115,24.3115,47600.0
2014-12-02 14:05:00,29.75,29.75,29.74,29.74,41000.0,24.3115,24.3115,24.3034,24.3034,41000.0
2014-12-02 14:10:00,29.74,29.75,29.72,29.72,21600.0,24.3034,24.3115,24.287,24.287,21600.0
2014-12-02 14:15:00,29.72,29.75,29.71,29.74,60600.0,24.287,24.3115,24.2789,24.3034,60600.0
2014-12-02 14:20:00,29.75,29.77,29.74,29.76,21000.0,24.3115,24.3279,24.3034,24.3197,21000.0
2014-12-02 14:25:00,29.77,29.77,29.75,29.77,23800.0,24.3279,24.3279,24.3115,24.3279,23800.0
2014-12-02 14:30:00,29.77,29.77,29.75,29.75,35800.0,24.3279,24.3279,24.3115,24.3115,35800.0
2014-12-02 14:35:00,29.75,29.75,29.73,29.73,24400.0,24.3115,24.3115,24.2952,24.2952,24400.0
2014-12-02 14:40:00,29.74,29.8,29.73,29.79,45400.0,24.3034,24.3524,24.2952,24.3442,45400.0
2014-12-02 14:45:00,29.8,29.8,29.78,29.79,75000.0,24.3524,24.3524,24.3361,24.3442,75000.0
2014-12-02 14:50:00,29.79,29.8,29.78,29.79,43000.0,24.3442,24.3524,24.3361,24.3442,43000.0
2014-12-02 14:55:00,29.8,29.81,29.78,29.8,47600.0,24.3524,24.3606,24.3361,24.3524,47600.0
2014-12-02 15:00:00,29.8,29.8,29.75,29.75,70000.0,24.3524,24.3524,24.3115,24.3115,70000.0
2014-12-02 15:05:00,29.75,29.77,29.75,29.77,73800.0,24.3115,24.3279,24.3115,24.3279,73800.0
2014-12-02 15:10:00,29.77,29.79,29.76,29.78,76400.0,24.3279,24.3442,24.3197,24.3361,76400.0
2014-12-02 15:15:00,29.78,29.81,29.78,29.81,58400.0,24.3361,24.3606,24.3361,24.3606,58400.0
2014-12-02 15:20:00,29.81,29.81,29.78,29.8,76600.0,24.3606,24.3606,24.3361,24.3524,76600.0
2014-12-02 15:25:00,29.8,29.8,29.78,29.79,113600.0,24.3524,24.3524,24.3361,24.3442,113600.0
2014-12-02 15:30:00,29.8,29.81,29.79,29.81,53000.0,24.3524,24.3606,24.3442,24.3606,53000.0
2014-12-02 15:35:00,29.81,29.81,29.78,29.79,71800.0,24.3606,24.3606,24.3361,24.3442,71800.0
2014-12-02 15:40:00,29.79,29.8,29.78,29.78,85600.0,24.3442,24.3524,24.3361,24.3361,85600.0
2014-12-02 15:45:00,29.78,29.8,29.75,29.75,174800.0,24.3361,24.3524,24.3115,24.3115,174800.0
2014-12-02 15:50:00,29.75,29.76,29.75,29.75,177400.0,24.3115,24.3197,24.3115,24.3115,177400.0
2014-12-02 15:55:00,29.75,29.75,29.75,29.75,292000.0,24.3115,24.3115,24.3115,24.3115,292000.0
2014-12-03 09:30:00,29.83,29.86,29.7,29.78,132000.0,24.3769,24.4014,24.2707,24.3361,132000.0
2014-12-03 09:35:00,29.78,29.81,29.66,29.78,131200.0,24.3361,24.3606,24.238,24.3361,131200.0
2014-12-03 09:40:00,29.78,29.86,29.78,29.84,81200.0,24.3361,24.4014,24.3361,24.3851,81200.0
2014-12-03 09:45:00,29.83,29.84,29.71,29.72,129800.0,24.3769,24.3851,24.2789,24.287,129800.0
2014-12-03 09:50:00,29.71,29.72,29.57,29.59,148200.0,24.2789,24.287,24.1644,24.1808,148200.0
2014-12-03 09:55:00,29.59,29.59,29.53,29.53,97600.0,24.1808,24.1808,24.1318,24.1318,97600.0
2014-12-03 10:00:00,29.52,29.52,29.45,29.46,368400.0,24.1236,24.1236,24.0664,24.0746,368400.0
2014-12-03 10:05:00,29.46,29.47,29.33,29.34,226600.0,24.0746,24.0827,23.9683,23.9765,226600.0
2014-12-03 10:10:00,29.34,29.49,29.33,29.48,255400.0,23.9765,24.0991,23.9683,24.0909,255400.0
2014-12-03 10:15:00,29.48,29.5,29.42,29.42,127600.0,24.0909,24.1072,24.0419,24.0419,127600.0
2014-12-03 10:20:00,29.42,29.46,29.42,29.45,93400.0,24.0419,24.0746,24.0419,24.0664,93400.0
2014-12-03 10:25:00,29.45,29.5,29.45,29.49,75000.0,24.0664,24.1072,24.0664,24.0991,75000.0
2014-12-03 10:30:00,29.49,29.5,29.48,29.49,101400.0,24.0991,24.1072,24.0909,24.0991,101400.0
2014-12-03 10:35:00,29.5,29.5,29.46,29.49,172000.0,24.1072,24.1072,24.0746,24.0991,172000.0
2014-12-03 10:40:00,29.49,29.5,29.48,29.49,50800.0,24.0991,24.1072,24.0909,24.0991,50800.0
2014-12-03 10:45:00,29.49,29.5,29.43,29.44,101800.0,24.0991,24.1072,24.05,24.0582,101800.0
2014-12-03 10:50:00,29.44,29.44,29.39,29.41,75800.0,24.0582,24.0582,24.0174,24.0337,75800.0
2014-12-03 10:55:00,29.42,29.46,29.41,29.45,50800.0,24.0419,24.0746,24.0337,24.0664,50800.0
2014-12-03 11:00:00,29.45,29.47,29.43,29.45,57200.0,24.0664,24.0827,24.05,24.0664,57200.0
2014-12-03 11:05:00,29.45,29.45,29.42,29.43,163200.0,24.0664,24.0664,24.0419,24.05,163200.0
2014-12-03 11:10:00,29.43,29.46,29.4,29.4,136000.0,24.05,24.0746,24.0255,24.0255,136000.0
2014-12-03 11:15:00,29.4,29.44,29.39,29.44,35800.0,24.0255,24.0582,24.0174,24.0582,35800.0
2014-12-03 11:20:00,29.43,29.44,29.39,29.4,537200.0,24.05,24.0582,24.0174,24.0255,537200.0
2014-12-03 11:25:00,29.4,29.42,29.39,29.42,35200.0,24.0255,24.0419,24.0174,24.0419,35200.0
2014-12-03 11:30:00,29.41,29.42,29.32,29.32,142600.0,24.0337,24.0419,23.9601,23.9601,142600.0
2014-12-03 11:35:00,29.32,29.33,29.27,29.31,81800.0,23.9601,23.9683,23.9193,23.952,81800.0
2014-12-03 11:40:00,29.31,29.38,29.31,29.38,119200.0,23.952,24.0092,23.952,24.0092,119200.0
2014-12-03 11:45:00,29.39,29.43,29.37,29.37,52400.0,24.0174,24.05,24.001,24.001,52400.0
2014-12-03 11:50:00,29.38,29.4,29.36,29.39,48000.0,24.0092,24.0255,23.9928,24.0174,48000.0
2014-12-03 11:55:00,29.4,29.4,29.38,29.39,34400.0,24.0255,24.0255,24.0092,24.0174,34400.0
2014-12-03 12:00:00,29.39,29.42,29.38,29.4,55800.0,24.0174,24.0419,24.0092,24.0255,55800.0
2014-12-03 12:05:00,29.4,29.41,29.38,29.38,78400.0,24.0255,24.0337,24.0092,24.0092,78400.0
2014-12-03 12:10:00,29.38,29.4,29.38,29.39,31200.0,24.0092,24.0255,24.0092,24.0174,31200.0
2014-12-03 12:15:00,29.4,29.4,29.38,29.38,31000.0,24.0255,24.0255,24.0092,24.0092,31000.0
2014-12-03 12:20:00,29.38,29.4,29.37,29.4,32000.0,24.0092,24.0255,24.001,24.0255,32000.0
2014-12-03 12:25:00,29.4,29.4,29.38,29.39,39600.0,24.0255,24.0255,24.0092,24.0174,39600.0
2014-12-03 12:30:00,29.39,29.39,29.38,29.39,26400.0,24.0174,24.0174,24.0092,24.0174,26400.0
2014-12-03 12:35:00,29.39,29.41,29.38,29.4,42400.0,24.0174,24.0337,24.0092,24.0255,42400.0
2014-12-03 12:40:00,29.4,29.41,29.38,29.4,164400.0,24.0255,24.0337,24.0092,24.0255,164400.0
2014-12-03 12:45:00,29.4,29.41,29.38,29.38,40200.0,24.0255,24.0337,24.0092,24.0092,40200.0
2014-12-03 12:50:00,29.38,29.4,29.38,29.39,79800.0,24.0092,24.0255,24.0092,24.0174,79800.0
2014-12-03 12:55:00,29.39,29.4,29.38,29.38,86200.0,24.0174,24.0255,24.0092,24.0092,86200.0
2014-12-03 13:00:00,29.38,29.38,29.36,29.36,35000.0,24.0092,24.0092,23.9928,23.9928,35000.0
2014-12-03 13:05:00,29.36,29.39,29.36,29.38,70400.0,23.9928,24.0174,23.9928,24.0092,70400.0
2014-12-03 13:10:00,29.38,29.38,29.35,29.38,74200.0,24.0092,24.0092,23.9847,24.0092,74200.0
2014-12-03 13:15:00,29.38,29.38,29.36,29.36,43800.0,24.0092,24.0092,23.9928,23.9928,43800.0
2014-12-03 13:20:00,29.36,29.37,29.35,29.36,137800.0,23.9928,24.001,23.9847,23.9928,137800.0
2014-12-03 13:25:00,29.36,29.39,29.36,29.39,68000.0,23.9928,24.0174,23.9928,24.0174,68000.0
2014-12-03 13:30:00,29.39,29.4,29.39,29.39,29200.0,24.0174,24.0255,24.0174,24.0174,29200.0
2014-12-03 13:35:00,29.4,29.41,29.39,29.39,31400.0,24.0255,24.0337,24.0174,24.0174,31400.0
2014-12-03 13:40:00,29.4,29.41,29.38,29.39,89000.0,24.0255,24.0337,24.0092,24.0174,89000.0
2014-12-03 13:45:00,29.38,29.38,29.36,29.36,33400.0,24.0092,24.0092,23.9928,23.9928,33400.0
2014-12-03 13:50:00,29.36,29.36,29.33,29.33,64400.0,23.9928,23.9928,23.9683,23.9683,64400.0
2014-12-03 13:55:00,29.34,29.39,29.33,29.38,51200.0,23.9765,24.0174,23.9683,24.0092,51200.0
2014-12-03 14:00:00,29.38,29.39,29.34,29.35,66000.0,24.0092,24.0174,23.9765,23.9847,66000.0
2014-12-03 14:05:00,29.35,29.36,29.35,29.36,28000.0,23.9847,23.9928,23.9847,23.9928,28000.0
2014-12-03 14:10:00,29.36,29.38,29.36,29.36,71400.0,23.9928,24.0092,23.9928,23.9928,71400.0
2014-12-03 14:15:00,29.36,29.38,29.36,29.37,55200.0,23.9928,24.0092,23.9928,24.001,55200.0
2014-12-03 14:20:00,29.37,29.38,29.36,29.37,42000.0,24.001,24.0092,23.9928,24.001,42000.0
2014-12-03 14:25:00,29.37,29.37,29.36,29.36,23200.0,24.001,24.001,23.9928,23.9928,23200.0
2014-12-03 14:30:00,29.37,29.37,29.36,29.36,53600.0,24.001,24.001,23.9928,23.9928,53600.0
2014-12-03 14:35:00,29.37,29.37,29.35,29.36,56400.0,24.001,24.001,23.9847,23.9928,56400.0
2014-12-03 14:40:00,29.36,29.37,29.33,29.34,62200.0,23.9928,24.001,23.9683,23.9765,62200.0
2014-12-03 14:45:00,29.34,29.35,29.32,29.32,56800.0,23.9765,23.9847,23.9601,23.9601,56800.0
2014-12-03 14:50:00,29.32,29.36,29.32,29.35,43000.0,23.9601,23.9928,23.9601,23.9847,43000.0
2014-12-03 14:55:00,29.36,29.37,29.34,29.35,51400.0,23.9928,24.001,23.9765,23.9847,51400.0
2014-12-03 15:00:00,29.35,29.36,29.35,29.35,41000.0,23.9847,23.9928,23.9847,23.9847,41000.0
2014-12-03 15:05:00,29.35,29.36,29.35,29.36,43600.0,23.9847,23.9928,23.9847,23.9928,43600.0
2014-12-03 15:10:00,29.36,29.38,29.36,29.38,57400.0,23.9928,24.0092,23.9928,24.0092,57400.0
2014-12-03 15:15:00,29.38,29.38,29.37,29.38,84800.0,24.0092,24.0092,24.001,24.0092,84800.0
2014-12-03 15:20:00,29.38,29.38,29.37,29.38,51000.0,24.0092,24.0092,24.001,24.0092,51000.0
2014-12-03 15:25:00,29.38,29.38,29.37,29.38,88400.0,24.0092,24.0092,24.001,24.0092,88400.0
2014-12-03 15:30:00,29.38,29.38,29.33,29.35,382400.0,24.0092,24.0092,23.9683,23.9847,382400.0
2014-12-03 15:35:00,29.35,29.36,29.34,29.35,146200.0,23.9847,23.9928,23.9765,23.9847,146200.0
2014-12-03 15:40:00,29.35,29.35,29.32,29.34,330000.0,23.9847,23.9847,23.9601,23.9765,330000.0
2014-12-03 15:45:00,29.34,29.36,29.33,29.36,167600.0,23.9765,23.9928,23.9683,23.9928,167600.0
2014-12-03 15:50:00,29.35,29.38,29.35,29.38,166400.0,23.9847,24.0092,23.9847,24.0092,166400.0
2014-12-03 15:55:00,29.38,29.38,29.33,29.33,434600.0,24.0092,24.0092,23.9683,23.9683,434600.0
2014-12-04 09:30:00,30.27,30.36,30.0,30.08,437200.0,24.7365,24.81,24.5158,24.5812,437200.0
2014-12-04 09:35:00,30.07,30.16,30.03,30.09,177400.0,24.573,24.6466,24.5404,24.5894,177400.0
2014-12-04 09:40:00,30.1,30.12,29.81,29.83,198200.0,24.5976,24.6139,24.3606,24.3769,198200.0
2014-12-04 09:45:00,29.85,30.0,29.84,29.92,104600.0,24.3933,24.5158,24.3851,24.4505,104600.0
2014-12-04 09:50:00,29.93,30.11,29.92,30.02,255000.0,24.4586,24.6057,24.4505,24.5322,255000.0
2014-12-04 09:55:00,30.04,30.25,30.04,30.17,256400.0,24.5485,24.7201,24.5485,24.6548,256400.0
2014-12-04 10:00:00,30.2,30.29,30.16,30.25,436800.0,24.6793,24.7528,24.6466,24.7201,436800.0
2014-12-04 10:05:00,30.25,30.27,30.21,30.25,177200.0,24.7201,24.7365,24.6874,24.7201,177200.0
2014-12-04 10:10:00,30.25,30.25,30.18,30.23,116400.0,24.7201,24.7201,24.6629,24.7038,116400.0
2014-12-04 10:15:00,30.23,30.26,30.21,30.25,244800.0,24.7038,24.7283,24.6874,24.7201,244800.0
2014-12-04 10:20:00,30.25,30.25,30.21,30.22,142800.0,24.7201,24.7201,24.6874,24.6956,142800.0
2014-12-04 10:25:00,30.21,30.23,30.12,30.17,134800.0,24.6874,24.7038,24.6139,24.6548,134800.0
2014-12-04 10:30:00,30.16,30.2,30.11,30.18,75600.0,24.6466,24.6793,24.6057,24.6629,75600.0
2014-12-04 10:35:00,30.18,30.25,30.16,30.25,270000.0,24.6629,24.7201,24.6466,24.7201,270000.0
2014-12-04 10:40:00,30.25,30.25,30.19,30.19,213800.0,24.7201,24.7201,24.6711,24.6711,213800.0
2014-12-04 10:45:00,30.19,30.21,30.18,30.21,107600.0,24.6711,24.6874,24.6629,24.6874,107600.0
2014-12-04 10:50:00,30.21,30.3,30.2,30.3,296800.0,24.6874,24.761,24.6793,24.761,296800.0
2014-12-04 10:55:00,30.3,30.33,30.25,30.32,185000.0,24.761,24.7855,24.7201,24.7773,185000.0
2014-12-04 11:00:00,30.32,30.38,30.27,30.34,175000.0,24.7773,24.8264,24.7365,24.7937,175000.0
2014-12-04 11:05:00,30.33,30.44,30.31,30.4,269400.0,24.7855,24.8754,24.7692,24.8427,269400.0
2014-12-04 11:10:00,30.39,30.41,30.35,30.36,87800.0,24.8345,24.8509,24.8019,24.81,87800.0
2014-12-04 11:15:00,30.36,30.41,30.27,30.34,196600.0,24.81,24.8509,24.7365,24.7937,196600.0
2014-12-04 11:20:00,30.33,30.39,30.32,30.39,119600.0,24.7855,24.8345,24.7773,24.8345,119600.0
2014-12-04 11:25:00,30.39,30.41,30.38,30.39,110200.0,24.8345,24.8509,24.8264,24.8345,110200.0
2014-12-04 11:30:00,30.39,30.4,30.36,30.4,42600.0,24.8345,24.8427,24.81,24.8427,42600.0
2014-12-04 11:35:00,30.4,30.42,30.38,30.42,83800.0,24.8427,24.8591,24.8264,24.8591,83800.0
2014-12-04 11:40:00,30.42,30.43,30.41,30.43,63800.0,24.8591,24.8672,24.8509,24.8672,63800.0
2014-12-04 11:45:00,30.43,30.44,30.38,30.43,82600.0,24.8672,24.8754,24.8264,24.8672,82600.0
2014-12-04 11:50:00,30.43,30.43,30.4,30.43,63800.0,24.8672,24.8672,24.8427,24.8672,63800.0
2014-12-04 11:55:00,30.43,30.45,30.43,30.44,81200.0,24.8672,24.8836,24.8672,24.8754,81200.0
2014-12-04 12:00:00,30.43,30.44,30.36,30.38,157600.0,24.8672,24.8754,24.81,24.8264,157600.0
2014-12-04 12:05:00,30.38,30.43,30.37,30.43,166800.0,24.8264,24.8672,24.8182,24.8672,166800.0
2014-12-04 12:10:00,30.43,30.43,30.32,30.39,126000.0,24.8672,24.8672,24.7773,24.8345,126000.0
2014-12-04 12:15:00,30.4,30.43,30.33,30.42,93200.0,24.8427,24.8672,24.7855,24.8591,93200.0
2014-12-04 12:20:00,30.42,30.43,30.39,30.43,55600.0,24.8591,24.8672,24.8345,24.8672,55600.0
2014-12-04 12:25:00,30.43,30.43,30.41,30.43,47000.0,24.8672,24.8672,24.8509,24.8672,47000.0
2014-12-04 12:30:00,30.43,30.43,30.38,30.39,158800.0,24.8672,24.8672,24.8264,24.8345,158800.0
2014-12-04 12:35:00,30.39,30.4,30.38,30.4,43800.0,24.8345,24.8427,24.8264,24.8427,43800.0
2014-12-04 12:40:00,30.39,30.43,30.39,30.43,43000.0,24.8345,24.8672,24.8345,24.8672,43000.0
2014-12-04 12:45:00,30.43,30.43,30.41,30.42,43400.0,24.8672,24.8672,24.8509,24.8591,43400.0
2014-12-04 12:50:00,30.42,30.42,30.39,30.42,53600.0,24.8591,24.8591,24.8345,24.8591,53600.0
2014-12-04 12:55:00,30.42,30.42,30.39,30.41,36600.0,24.8591,24.8591,24.8345,24.8509,36600.0
2014-12-04 13:00:00,30.42,30.43,30.41,30.43,43400.0,24.8591,24.8672,24.8509,24.8672,43400.0
2014-12-04 13:05:00,30.42,30.43,30.42,30.43,13200.0,24.8591,24.8672,24.8591,24.8672,13200.0
2014-12-04 13:10:00,30.43,30.45,30.4,30.41,186600.0,24.8672,24.8836,24.8427,24.8509,186600.0
2014-12-04 13:15:00,30.41,30.43,30.38,30.4,245400.0,24.8509,24.8672,24.8264,24.8427,245400.0
2014-12-04 13:20:00,30.39,30.43,30.39,30.43,51800.0,24.8345,24.8672,24.8345,24.8672,51800.0
2014-12-04 13:25:00,30.43,30.43,30.43,30.43,26200.0,24.8672,24.8672,24.8672,24.8672,26200.0
2014-12-04 13:30:00,30.43,30.45,30.43,30.45,126400.0,24.8672,24.8836,24.8672,24.8836,126400.0
2014-12-04 13:35:00,30.45,30.45,30.43,30.43,140200.0,24.8836,24.8836,24.8672,24.8672,140200.0
2014-12-04 13:40:00,30.44,30.48,30.43,30.46,171200.0,24.8754,24.9081,24.8672,24.8917,171200.0
2014-12-04 13:45:00,30.46,30.46,30.39,30.44,87600.0,24.8917,24.8917,24.8345,24.8754,87600.0
2014-12-04 13:50:00,30.44,30.47,30.43,30.47,72600.0,24.8754,24.8999,24.8672,24.8999,72600.0
2014-12-04 13:55:00,30.47,30.48,30.46,30.47,104800.0,24.8999,24.9081,24.8917,24.8999,104800.0
2014-12-04 14:00:00,30.47,30.48,30.46,30.48,143400.0,24.8999,24.9081,24.8917,24.9081,143400.0
2014-12-04 14:05:00,30.48,30.48,30.44,30.48,122200.0,24.9081,24.9081,24.8754,24.9081,122200.0
2014-12-04 14:10:00,30.48,30.58,30.48,30.56,255800.0,24.9081,24.9898,24.9081,24.9735,255800.0
2014-12-04 14:15:00,30.56,30.58,30.5,30.5,180800.0,24.9735,24.9898,24.9244,24.9244,180800.0
2014-12-04 14:20:00,30.51,30.53,30.49,30.51,185800.0,24.9326,24.949,24.9163,24.9326,185800.0
2014-12-04 14:25:00,30.52,30.52,30.46,30.48,153400.0,24.9408,24.9408,24.8917,24.9081,153400.0
2014-12-04 14:30:00,30.48,30.48,30.32,30.35,183000.0,24.9081,24.9081,24.7773,24.8019,183000.0
2014-12-04 14:35:00,30.35,30.43,30.31,30.42,135000.0,24.8019,24.8672,24.7692,24.8591,135000.0
2014-12-04 14:40:00,30.42,30.48,30.36,30.39,168200.0,24.8591,24.9081,24.81,24.8345,168200.0
2014-12-04 14:45:00,30.39,30.44,30.38,30.44,75800.0,24.8345,24.8754,24.8264,24.8754,75800.0
2014-12-04 14:50:00,30.45,30.48,30.42,30.48,92000.0,24.8836,24.9081,24.8591,24.9081,92000.0
2014-12-04 14:55:00,30.48,30.49,30.43,30.46,87400.0,24.9081,24.9163,24.8672,24.8917,87400.0
2014-12-04 15:00:00,30.46,30.48,30.44,30.48,78800.0,24.8917,24.9081,24.8754,24.9081,78800.0
2014-12-04 15:05:00,30.48,30.48,30.46,30.47,94800.0,24.9081,24.9081,24.8917,24.8999,94800.0
2014-12-04 15:10:00,30.46,30.47,30.37,30.37,106000.0,24.8917,24.8999,24.8182,24.8182,106000.0
2014-12-04 15:15:00,30.38,30.4,30.37,30.38,86600.0,24.8264,24.8427,24.8182,24.8264,86600.0
2014-12-04 15:20:00,30.38,30.39,30.35,30.36,108000.0,24.8264,24.8345,24.8019,24.81,108000.0
2014-12-04 15:25:00,30.36,30.38,30.34,30.34,123000.0,24.81,24.8264,24.7937,24.7937,123000.0
2014-12-04 15:30:00,30.34,30.38,30.34,30.38,161000.0,24.7937,24.8264,24.7937,24.8264,161000.0
2014-12-04 15:35:00,30.38,30.39,30.34,30.34,142200.0,24.8264,24.8345,24.7937,24.7937,142200.0
2014-12-04 15:40:00,30.34,30.36,30.33,30.35,90600.0,24.7937,24.81,24.7855,24.8019,90600.0
2014-12-04 15:45:00,30.35,30.37,30.31,30.32,155400.0,24.8019,24.8182,24.7692,24.7773,155400.0
2014-12-04 15:50:00,30.32,30.38,30.32,30.37,202400.0,24.7773,24.8264,24.7773,24.8182,202400.0
2014-12-04 15:55:00,30.38,30.39,30.34,30.38,403600.0,24.8264,24.8345,24.7937,24.8264,403600.0
2014-12-05 09:30:00,30.49,30.5,30.38,30.49,202400.0,24.9163,24.9244,24.8264,24.9163,202400.0
2014-12-05 09:35:00,30.49,30.53,30.41,30.48,151200.0,24.9163,24.949,24.8509,24.9081,151200.0
2014-12-05 09:40:00,30.48,30.5,30.46,30.47,69600.0,24.9081,24.9244,24.8917,24.8999,69600.0
2014-12-05 09:45:00,30.48,30.49,30.44,30.46,53800.0,24.9081,24.9163,24.8754,24.8917,53800.0
2014-12-05 09:50:00,30.47,30.47,30.4,30.4,78600.0,24.8999,24.8999,24.8427,24.8427,78600.0
2014-12-05 09:55:00,30.41,30.42,30.36,30.4,39400.0,24.8509,24.8591,24.81,24.8427,39400.0
2014-12-05 10:00:00,30.41,30.44,30.38,30.43,77800.0,24.8509,24.8754,24.8264,24.8672,77800.0
2014-12-05 10:05:00,30.42,30.43,30.37,30.39,70800.0,24.8591,24.8672,24.8182,24.8345,70800.0
2014-12-05 10:10:00,30.39,30.46,30.38,30.46,100800.0,24.8345,24.8917,24.8264,24.8917,100800.0
2014-12-05 10:15:00,30.46,30.52,30.45,30.52,128800.0,24.8917,24.9408,24.8836,24.9408,128800.0
2014-12-05 10:20:00,30.52,30.54,30.5,30.52,80600.0,24.9408,24.9571,24.9244,24.9408,80600.0
2014-12-05 10:25:00,30.51,30.53,30.5,30.5,71600.0,24.9326,24.949,24.9244,24.9244,71600.0
2014-12-05 10:30:00,30.5,30.53,30.5,30.52,46000.0,24.9244,24.949,24.9244,24.9408,46000.0
2014-12-05 10:35:00,30.52,30.53,30.51,30.52,107400.0,24.9408,24.949,24.9326,24.9408,107400.0
2014-12-05 10:40:00,30.52,30.53,30.5,30.52,49000.0,24.9408,24.949,24.9244,24.9408,49000.0
2014-12-05 10:45:00,30.52,30.53,30.52,30.53,74800.0,24.9408,24.949,24.9408,24.949,74800.0
2014-12-05 10:50:00,30.53,30.57,30.52,30.54,96400.0,24.949,24.9816,24.9408,24.9571,96400.0
2014-12-05 10:55:00,30.54,30.54,30.53,30.53,42400.0,24.9571,24.9571,24.949,24.949,42400.0
2014-12-05 11:00:00,30.53,30.56,30.53,30.56,81800.0,24.949,24.9735,24.949,24.9735,81800.0
2014-12-05 11:05:00,30.55,30.59,30.55,30.59,160800.0,24.9653,24.998,24.9653,24.998,160800.0
2014-12-05 11:10:00,30.58,30.6,30.58,30.58,75000.0,24.9898,25.0062,24.9898,24.9898,75000.0
2014-12-05 11:15:00,30.59,30.61,30.56,30.61,103600.0,24.998,25.0143,24.9735,25.0143,103600.0
2014-12-05 11:20:00,30.6,30.67,30.6,30.66,110000.0,25.0062,25.0634,25.0062,25.0552,110000.0
2014-12-05 11:25:00,30.66,30.67,30.61,30.61,45000.0,25.0552,25.0634,25.0143,25.0143,45000.0
2014-12-05 11:30:00,30.62,30.62,30.53,30.57,96600.0,25.0225,25.0225,24.949,24.9816,96600.0
2014-12-05 11:35:00,30.57,30.59,30.57,30.58,29600.0,24.9816,24.998,24.9816,24.9898,29600.0
2014-12-05 11:40:00,30.58,30.58,30.53,30.53,35000.0,24.9898,24.9898,24.949,24.949,35000.0
2014-12-05 11:45:00,30.53,30.61,30.53,30.61,38600.0,24.949,25.0143,24.949,25.0143,38600.0
2014-12-05 11:50:00,30.61,30.62,30.59,30.59,37600.0,25.0143,25.0225,24.998,24.998,37600.0
2014-12-05 11:55:00,30.59,30.6,30.56,30.58,39400.0,24.998,25.0062,24.9735,24.9898,39400.0
2014-12-05 12:00:00,30.57,30.6,30.57,30.6,41800.0,24.9816,25.0062,24.9816,25.0062,41800.0
2014-12-05 12:05:00,30.6,30.6,30.58,30.58,50000.0,25.0062,25.0062,24.9898,24.9898,50000.0
2014-12-05 12:10:00,30.58,30.59,30.51,30.55,83000.0,24.9898,24.998,24.9326,24.9653,83000.0
2014-12-05 12:15:00,30.54,30.55,30.51,30.52,33600.0,24.9571,24.9653,24.9326,24.9408,33600.0
2014-12-05 12:20:00,30.52,30.55,30.52,30.54,21600.0,24.9408,24.9653,24.9408,24.9571,21600.0
2014-12-05 12:25:00,30.54,30.56,30.54,30.56,29200.0,24.9571,24.9735,24.9571,24.9735,29200.0
2014-12-05 12:30:00,30.56,30.58,30.54,30.54,32800.0,24.9735,24.9898,24.9571,24.9571,32800.0
2014-12-05 12:35:00,30.55,30.56,30.54,30.56,16600.0,24.9653,24.9735,24.9571,24.9735,16600.0
2014-12-05 12:40:00,30.56,30.56,30.5,30.5,73000.0,24.9735,24.9735,24.9244,24.9244,73000.0
2014-12-05 12:45:00,30.5,30.53,30.5,30.5,51400.0,24.9244,24.949,24.9244,24.9244,51400.0
2014-12-05 12:50:00,30.5,30.5,30.43,30.46,98000.0,24.9244,24.9244,24.8672,24.8917,98000.0
2014-12-05 12:55:00,30.46,30.49,30.45,30.48,28200.0,24.8917,24.9163,24.8836,24.9081,28200.0
2014-12-05 13:00:00,30.48,30.5,30.48,30.5,40200.0,24.9081,24.9244,24.9081,24.9244,40200.0
2014-12-05 13:05:00,30.5,30.5,30.49,30.49,57800.0,24.9244,24.9244,24.9163,24.9163,57800.0
2014-12-05 13:10:00,30.49,30.49,30.47,30.47,31600.0,24.9163,24.9163,24.8999,24.8999,31600.0
2014-12-05 13:15:00,30.47,30.47,30.45,30.45,22800.0,24.8999,24.8999,24.8836,24.8836,22800.0
2014-12-05 13:20:00,30.44,30.48,30.43,30.48,35200.0,24.8754,24.9081,24.8672,24.9081,35200.0
2014-12-05 13:25:00,30.48,30.48,30.45,30.46,23800.0,24.9081,24.9081,24.8836,24.8917,23800.0
2014-12-05 13:30:00,30.46,30.48,30.46,30.47,17800.0,24.8917,24.9081,24.8917,24.8999,17800.0
2014-12-05 13:35:00,30.47,30.47,30.46,30.47,27800.0,24.8999,24.8999,24.8917,24.8999,27800.0
2014-12-05 13:40:00,30.47,30.5,30.47,30.5,42000.0,24.8999,24.9244,24.8999,24.9244,42000.0
2014-12-05 13:45:00,30.5,30.5,30.45,30.45,55600.0,24.9244,24.9244,24.8836,24.8836,55600.0
2014-12-05 13:50:00,30.45,30.47,30.43,30.47,45400.0,24.8836,24.8999,24.8672,24.8999,45400.0
2014-12-05 13:55:00,30.47,30.48,30.45,30.46,30000.0,24.8999,24.9081,24.8836,24.8917,30000.0
2014-12-05 14:00:00,30.46,30.46,30.42,30.43,29600.0,24.8917,24.8917,24.8591,24.8672,29600.0
2014-12-05 14:05:00,30.43,30.43,30.42,30.43,28600.0,24.8672,24.8672,24.8591,24.8672,28600.0
2014-12-05 14:10:00,30.43,30.45,30.43,30.44,23000.0,24.8672,24.8836,24.8672,24.8754,23000.0
2014-12-05 14:15:00,30.43,30.44,30.41,30.42,24000.0,24.8672,24.8754,24.8509,24.8591,24000.0
2014-12-05 14:20:00,30.42,30.42,30.4,30.42,36800.0,24.8591,24.8591,24.8427,24.8591,36800.0
2014-12-05 14:25:00,30.41,30.43,30.41,30.43,25600.0,24.8509,24.8672,24.8509,24.8672,25600.0
2014-12-05 14:30:00,30.43,30.45,30.43,30.45,22400.0,24.8672,24.8836,24.8672,24.8836,22400.0
2014-12-05 14:35:00,30.45,30.48,30.43,30.47,133800.0,24.8836,24.9081,24.8672,24.8999,133800.0
2014-12-05 14:40:00,30.47,30.48,30.46,30.46,55600.0,24.8999,24.9081,24.8917,24.8917,55600.0
2014-12-05 14:45:00,30.46,30.47,30.43,30.43,26200.0,24.8917,24.8999,24.8672,24.8672,26200.0
2014-12-05 14:50:00,30.43,30.48,30.43,30.47,99600.0,24.8672,24.9081,24.8672,24.8999,99600.0
2014-12-05 14:55:00,30.47,30.48,30.45,30.47,49800.0,24.8999,24.9081,24.8836,24.8999,49800.0
2014-12-05 15:00:00,30.47,30.49,30.45,30.48,70400.0,24.8999,24.9163,24.8836,24.9081,70400.0
2014-12-05 15:05:00,30.49,30.5,30.46,30.46,97000.0,24.9163,24.9244,24.8917,24.8917,97000.0
2014-12-05 15:10:00,30.46,30.46,30.42,30.42,48800.0,24.8917,24.8917,24.8591,24.8591,48800.0
2014-12-05 15:15:00,30.43,30.46,30.41,30.46,60600.0,24.8672,24.8917,24.8509,24.8917,60600.0
2014-12-05 15:20:00,30.46,30.46,30.43,30.45,50800.0,24.8917,24.8917,24.8672,24.8836,50800.0
2014-12-05 15:25:00,30.45,30.49,30.44,30.49,42400.0,24.8836,24.9163,24.8754,24.9163,42400.0
2014-12-05 15:30:00,30.48,30.49,30.46,30.47,73400.0,24.9081,24.9163,24.8917,24.8999,73400.0
2014-12-05 15:35:00,30.47,30.49,30.46,30.48,95000.0,24.8999,24.9163,24.8917,24.9081,95000.0
2014-12-05 15:40:00,30.48,30.49,30.45,30.45,73200.0,24.9081,24.9163,24.8836,24.8836,73200.0
2014-12-05 15:45:00,30.45,30.46,30.43,30.43,95800.0,24.8836,24.8917,24.8672,24.8672,95800.0
2014-12-05 15:50:00,30.43,30.46,30.42,30.43,182000.0,24.8672,24.8917,24.8591,24.8672,182000.0
2014-12-05 15:55:00,30.43,30.5,30.42,30.49,343200.0,24.8672,24.9244,24.8591,24.9163,343200.0
2014-12-08 09:30:00,30.5,30.6,30.39,30.6,213200.0,24.9244,25.0062,24.8345,25.0062,213200.0
2014-12-08 09:35:00,30.6,30.61,30.48,30.56,114000.0,25.0062,25.0143,24.9081,24.9735,114000.0
2014-12-08 09:40:00,30.55,30.67,30.46,30.65,143200.0,24.9653,25.0634,24.8917,25.047,143200.0
2014-12-08 09:45:00,30.66,30.71,30.65,30.7,42800.0,25.0552,25.096,25.047,25.0879,42800.0
2014-12-08 09:50:00,30.71,30.71,30.65,30.68,28800.0,25.096,25.096,25.047,25.0715,28800.0
2014-12-08 09:55:00,30.68,30.7,30.63,30.64,49200.0,25.0715,25.0879,25.0307,25.0388,49200.0
2014-12-08 10:00:00,30.65,30.72,30.64,30.71,35400.0,25.047,25.1042,25.0388,25.096,35400.0
2014-12-08 10:05:00,30.71,30.75,30.71,30.75,95000.0,25.096,25.1287,25.096,25.1287,95000.0
2014-12-08 10:10:00,30.75,30.79,30.75,30.79,65400.0,25.1287,25.1614,25.1287,25.1614,65400.0
2014-12-08 10:15:00,30.79,30.79,30.75,30.77,49200.0,25.1614,25.1614,25.1287,25.1451,49200.0
2014-12-08 10:20:00,30.78,30.78,30.77,30.78,20200.0,25.1533,25.1533,25.1451,25.1533,20200.0
2014-12-08 10:25:00,30.78,30.8,30.77,30.8,26400.0,25.1533,25.1696,25.1451,25.1696,26400.0
2014-12-08 10:30:00,30.79,30.83,30.79,30.81,34000.0,25.1614,25.1941,25.1614,25.1778,34000.0
2014-12-08 10:35:00,30.82,30.83,30.82,30.82,31000.0,25.1859,25.1941,25.1859,25.1859,31000.0
2014-12-08 10:40:00,30.82,30.93,30.82,30.92,115200.0,25.1859,25.2758,25.1859,25.2677,115200.0
2014-12-08 10:45:00,30.92,30.93,30.92,30.93,36600.0,25.2677,25.2758,25.2677,25.2758,36600.0
2014-12-08 10:50:00,30.93,30.93,30.9,30.91,35200.0,25.2758,25.2758,25.2513,25.2595,35200.0
2014-12-08 10:55:00,30.9,30.93,30.9,30.93,17400.0,25.2513,25.2758,25.2513,25.2758,17400.0
2014-12-08 11:00:00,30.93,30.98,30.93,30.94,67400.0,25.2758,25.3167,25.2758,25.284,67400.0
2014-12-08 11:05:00,30.94,30.97,30.93,30.95,25400.0,25.284,25.3085,25.2758,25.2922,25400.0
2014-12-08 11:10:00,30.94,30.96,30.93,30.95,37600.0,25.284,25.3003,25.2758,25.2922,37600.0
2014-12-08 11:15:00,30.95,30.98,30.95,30.97,32200.0,25.2922,25.3167,25.2922,25.3085,32200.0
2014-12-08 11:20:00,30.97,30.99,30.97,30.98,58200.0,25.3085,25.3249,25.3085,25.3167,58200.0
2014-12-08 11:25:00,30.98,30.98,30.91,30.92,55400.0,25.3167,25.3167,25.2595,25.2677,55400.0
2014-12-08 11:30:00,30.92,30.93,30.89,30.89,26600.0,25.2677,25.2758,25.2431,25.2431,26600.0
2014-12-08 11:35:00,30.89,30.91,30.88,30.9,33000.0,25.2431,25.2595,25.235,25.2513,33000.0
2014-12-08 11:40:00,30.91,30.91,30.87,30.87,21400.0,25.2595,25.2595,25.2268,25.2268,21400.0
2014-12-08 11:45:00,30.88,30.93,30.88,30.93,26800.0,25.235,25.2758,25.235,25.2758,26800.0
2014-12-08 11:50:00,30.93,30.93,30.9,30.93,98000.0,25.2758,25.2758,25.2513,25.2758,98000.0
2014-12-08 11:55:00,30.93,30.96,30.92,30.96,59200.0,25.2758,25.3003,25.2677,25.3003,59200.0
2014-12-08 12:00:00,30.96,30.98,30.95,30.95,45200.0,25.3003,25.3167,25.2922,25.2922,45200.0
2014-12-08 12:05:00,30.95,30.95,30.92,30.94,50800.0,25.2922,25.2922,25.2677,25.284,50800.0
2014-12-08 12:10:00,30.94,30.94,30.91,30.91,45200.0,25.284,25.284,25.2595,25.2595,45200.0
2014-12-08 12:15:00,30.91,30.91,30.88,30.91,93000.0,25.2595,25.2595,25.235,25.2595,93000.0
2014-12-08 12:20:00,30.91,30.92,30.89,30.9,87200.0,25.2595,25.2677,25.2431,25.2513,87200.0
2014-12-08 12:25:00,30.9,30.9,30.88,30.9,38000.0,25.2513,25.2513,25.235,25.2513,38000.0
2014-12-08 12:30:00,30.9,30.91,30.88,30.88,47200.0,25.2513,25.2595,25.235,25.235,47200.0
2014-12-08 12:35:00,30.88,30.91,30.88,30.9,43400.0,25.235,25.2595,25.235,25.2513,43400.0
2014-12-08 12:40:00,30.9,30.92,30.89,30.89,42400.0,25.2513,25.2677,25.2431,25.2431,42400.0
2014-12-08 12:45:00,30.89,30.89,30.88,30.89,24200.0,25.2431,25.2431,25.235,25.2431,24200.0
2014-12-08 12:50:00,30.89,30.89,30.88,30.88,23000.0,25.2431,25.2431,25.235,25.235,23000.0
2014-12-08 12:55:00,30.88,30.88,30.85,30.86,43600.0,25.235,25.235,25.2105,25.2186,43600.0
2014-12-08 13:00:00,30.86,30.86,30.84,30.86,29200.0,25.2186,25.2186,25.2023,25.2186,29200.0
2014-12-08 13:05:00,30.86,30.86,30.85,30.85,30600.0,25.2186,25.2186,25.2105,25.2105,30600.0
2014-12-08 13:10:00,30.84,30.85,30.82,30.84,30200.0,25.2023,25.2105,25.1859,25.2023,30200.0
2014-12-08 13:15:00,30.83,30.83,30.82,30.83,16200.0,25.1941,25.1941,25.1859,25.1941,16200.0
2014-12-08 13:20:00,30.83,30.85,30.83,30.83,71600.0,25.1941,25.2105,25.1941,25.1941,71600.0
2014-12-08 13:25:00,30.83,30.83,30.81,30.82,16600.0,25.1941,25.1941,25.1778,25.1859,16600.0
2014-12-08 13:30:00,30.81,30.82,30.77,30.77,59600.0,25.1778,25.1859,25.1451,25.1451,59600.0
2014-12-08 13:35:00,30.77,30.78,30.74,30.78,56200.0,25.1451,25.1533,25.1206,25.1533,56200.0
2014-12-08 13:40:00,30.78,30.78,30.74,30.74,39600.0,25.1533,25.1533,25.1206,25.1206,39600.0
2014-12-08 13:45:00,30.74,30.78,30.74,30.77,39400.0,25.1206,25.1533,25.1206,25.1451,39400.0
2014-12-08 13:50:00,30.76,30.77,30.73,30.73,26800.0,25.1369,25.1451,25.1124,25.1124,26800.0
2014-12-08 13:55:00,30.73,30.73,30.7,30.71,50800.0,25.1124,25.1124,25.0879,25.096,50800.0
2014-12-08 14:00:00,30.7,30.7,30.64,30.66,39200.0,25.0879,25.0879,25.0388,25.0552,39200.0
2014-12-08 14:05:00,30.65,30.67,30.64,30.66,36800.0,25.047,25.0634,25.0388,25.0552,36800.0
2014-12-08 14:10:00,30.65,30.65,30.61,30.61,41000.0,25.047,25.047,25.0143,25.0143,41000.0
2014-12-08 14:15:00,30.61,30.64,30.6,30.64,29200.0,25.0143,25.0388,25.0062,25.0388,29200.0
2014-12-08 14:20:00,30.64,30.65,30.62,30.65,54000.0,25.0388,25.047,25.0225,25.047,54000.0
2014-12-08 14:25:00,30.65,30.65,30.61,30.63,38000.0,25.047,25.047,25.0143,25.0307,38000.0
2014-12-08 14:30:00,30.63,30.65,30.63,30.63,32600.0,25.0307,25.047,25.0307,25.0307,32600.0
2014-12-08 14:35:00,30.63,30.68,30.63,30.67,42000.0,25.0307,25.0715,25.0307,25.0634,42000.0
2014-12-08 14:40:00,30.68,30.72,30.67,30.72,26400.0,25.0715,25.1042,25.0634,25.1042,26400.0
2014-12-08 14:45:00,30.72,30.72,30.67,30.67,52000.0,25.1042,25.1042,25.0634,25.0634,52000.0
2014-12-08 14:50:00,30.68,30.72,30.67,30.72,43200.0,25.0715,25.1042,25.0634,25.1042,43200.0
2014-12-08 14:55:00,30.72,30.72,30.69,30.69,38400.0,25.1042,25.1042,25.0797,25.0797,38400.0
2014-12-08 15:00:00,30.7,30.7,30.67,30.68,58800.0,25.0879,25.0879,25.0634,25.0715,58800.0
2014-12-08 15:05:00,30.68,30.68,30.65,30.66,67800.0,25.0715,25.0715,25.047,25.0552,67800.0
2014-12-08 15:10:00,30.65,30.66,30.65,30.65,47400.0,25.047,25.0552,25.047,25.047,47400.0
2014-12-08 15:15:00,30.65,30.69,30.65,30.67,71200.0,25.047,25.0797,25.047,25.0634,71200.0
2014-12-08 15:20:00,30.66,30.69,30.65,30.68,60000.0,25.0552,25.0797,25.047,25.0715,60000.0
2014-12-08 15:25:00,30.68,30.73,30.68,30.72,60200.0,25.0715,25.1124,25.0715,25.1042,60200.0
2014-12-08 15:30:00,30.72,30.72,30.7,30.71,33600.0,25.1042,25.1042,25.0879,25.096,33600.0
2014-12-08 15:35:00,30.71,30.71,30.68,30.71,70200.0,25.096,25.096,25.0715,25.096,70200.0
2014-12-08 15:40:00,30.7,30.71,30.67,30.7,68400.0,25.0879,25.096,25.0634,25.0879,68400.0
2014-12-08 15:45:00,30.69,30.7,30.66,30.66,123200.0,25.0797,25.0879,25.0552,25.0552,123200.0
2014-12-08 15:50:00,30.66,30.7,30.65,30.68,118200.0,25.0552,25.0879,25.047,25.0715,118200.0
2014-12-08 15:55:00,30.68,30.7,30.67,30.68,237200.0,25.0715,25.0879,25.0634,25.0715,237200.0
2014-12-09 09:30:00,30.5,30.59,30.42,30.55,197400.0,24.9244,24.998,24.8591,24.9653,197400.0
2014-12-09 09:35:00,30.54,30.56,30.42,30.46,54800.0,24.9571,24.9735,24.8591,24.8917,54800.0
2014-12-09 09:40:00,30.46,30.46,30.35,30.38,62800.0,24.8917,24.8917,24.8019,24.8264,62800.0
2014-12-09 09:45:00,30.37,30.38,30.27,30.32,97200.0,24.8182,24.8264,24.7365,24.7773,97200.0
2014-12-09 09:50:00,30.31,30.4,30.3,30.36,65600.0,24.7692,24.8427,24.761,24.81,65600.0
2014-12-09 09:55:00,30.37,30.38,30.31,30.35,60600.0,24.8182,24.8264,24.7692,24.8019,60600.0
2014-12-09 10:00:00,30.35,30.35,30.29,30.29,55600.0,24.8019,24.8019,24.7528,24.7528,55600.0
2014-12-09 10:05:00,30.3,30.31,30.27,30.3,91800.0,24.761,24.7692,24.7365,24.761,91800.0
2014-12-09 10:10:00,30.3,30.31,30.25,30.26,168600.0,24.761,24.7692,24.7201,24.7283,168600.0
2014-12-09 10:15:00,30.27,30.31,30.26,30.31,36200.0,24.7365,24.7692,24.7283,24.7692,36200.0
2014-12-09 10:20:00,30.3,30.32,30.28,30.28,36400.0,24.761,24.7773,24.7447,24.7447,36400.0
2014-12-09 10:25:00,30.29,30.3,30.27,30.29,44600.0,24.7528,24.761,24.7365,24.7528,44600.0
2014-12-09 10:30:00,30.29,30.3,30.25,30.27,32400.0,24.7528,24.761,24.7201,24.7365,32400.0
2014-12-09 10:35:00,30.27,30.27,30.24,30.25,64200.0,24.7365,24.7365,24.712,24.7201,64200.0
2014-12-09 10:40:00,30.25,30.31,30.25,30.29,71800.0,24.7201,24.7692,24.7201,24.7528,71800.0
2014-12-09 10:45:00,30.29,30.36,30.29,30.35,34000.0,24.7528,24.81,24.7528,24.8019,34000.0
2014-12-09 10:50:00,30.36,30.41,30.35,30.39,49200.0,24.81,24.8509,24.8019,24.8345,49200.0
2014-12-09 10:55:00,30.39,30.43,30.37,30.38,49400.0,24.8345,24.8672,24.8182,24.8264,49400.0
2014-12-09 11:00:00,30.38,30.4,30.36,30.38,23000.0,24.8264,24.8427,24.81,24.8264,23000.0
2014-12-09 11:05:00,30.38,30.38,30.34,30.34,48400.0,24.8264,24.8264,24.7937,24.7937,48400.0
2014-12-09 11:10:00,30.34,30.35,30.33,30.33,23200.0,24.7937,24.8019,24.7855,24.7855,23200.0
2014-12-09 11:15:00,30.34,30.37,30.32,30.36,23600.0,24.7937,24.8182,24.7773,24.81,23600.0
2014-12-09 11:20:00,30.36,30.38,30.36,30.36,36400.0,24.81,24.8264,24.81,24.81,36400.0
2014-12-09 11:25:00,30.36,30.39,30.36,30.36,46000.0,24.81,24.8345,24.81,24.81,46000.0
2014-12-09 11:30:00,30.36,30.38,30.36,30.36,44200.0,24.81,24.8264,24.81,24.81,44200.0
2014-12-09 11:35:00,30.36,30.44,30.36,30.43,40400.0,24.81,24.8754,24.81,24.8672,40400.0
2014-12-09 11:40:00,30.43,30.45,30.43,30.43,40800.0,24.8672,24.8836,24.8672,24.8672,40800.0
2014-12-09 11:45:00,30.43,30.43,30.36,30.43,60600.0,24.8672,24.8672,24.81,24.8672,60600.0
2014-12-09 11:50:00,30.43,30.45,30.41,30.44,65400.0,24.8672,24.8836,24.8509,24.8754,65400.0
2014-12-09 11:55:00,30.44,30.46,30.42,30.46,96600.0,24.8754,24.8917,24.8591,24.8917,96600.0
2014-12-09 12:00:00,30.46,30.46,30.42,30.45,48000.0,24.8917,24.8917,24.8591,24.8836,48000.0
2014-12-09 12:05:00,30.46,30.48,30.46,30.46,20000.0,24.8917,24.9081,24.8917,24.8917,20000.0
2014-12-09 12:10:00,30.46,30.5,30.46,30.49,22400.0,24.8917,24.9244,24.8917,24.9163,22400.0
2014-12-09 12:15:00,30.49,30.5,30.41,30.43,25000.0,24.9163,24.9244,24.8509,24.8672,25000.0
2014-12-09 12:20:00,30.43,30.45,30.42,30.43,173000.0,24.8672,24.8836,24.8591,24.8672,173000.0
2014-12-09 12:25:00,30.43,30.5,30.41,30.49,121800.0,24.8672,24.9244,24.8509,24.9163,121800.0
2014-12-09 12:30:00,30.49,30.5,30.48,30.5,20200.0,24.9163,24.9244,24.9081,24.9244,20200.0
2014-12-09 12:35:00,30.5,30.56,30.5,30.56,19000.0,24.9244,24.9735,24.9244,24.9735,19000.0
2014-12-09 12:40:00,30.56,30.57,30.54,30.55,17200.0,24.9735,24.9816,24.9571,24.9653,17200.0
2014-12-09 12:45:00,30.55,30.55,30.54,30.54,23800.0,24.9653,24.9653,24.9571,24.9571,23800.0
2014-12-09 12:50:00,30.55,30.58,30.55,30.58,18600.0,24.9653,24.9898,24.9653,24.9898,18600.0
2014-12-09 12:55:00,30.58,30.58,30.54,30.55,35800.0,24.9898,24.9898,24.9571,24.9653,35800.0
2014-12-09 13:00:00,30.55,30.55,30.52,30.54,25600.0,24.9653,24.9653,24.9408,24.9571,25600.0
2014-12-09 13:05:00,30.54,30.54,30.53,30.54,24000.0,24.9571,24.9571,24.949,24.9571,24000.0
2014-12-09 13:10:00,30.54,30.57,30.53,30.53,54400.0,24.9571,24.9816,24.949,24.949,54400.0
2014-12-09 13:15:00,30.53,30.55,30.53,30.55,26200.0,24.949,24.9653,24.949,24.9653,26200.0
2014-12-09 13:20:00,30.55,30.55,30.53,30.53,22400.0,24.9653,24.9653,24.949,24.949,22400.0
2014-12-09 13:25:00,30.53,30.54,30.53,30.54,17200.0,24.949,24.9571,24.949,24.9571,17200.0
2014-12-09 13:30:00,30.54,30.56,30.54,30.55,58000.0,24.9571,24.9735,24.9571,24.9653,58000.0
2014-12-09 13:35:00,30.55,30.61,30.54,30.61,58600.0,24.9653,25.0143,24.9571,25.0143,58600.0
2014-12-09 13:40:00,30.61,30.67,30.61,30.66,90000.0,25.0143,25.0634,25.0143,25.0552,90000.0
2014-12-09 13:45:00,30.67,30.67,30.61,30.61,37800.0,25.0634,25.0634,25.0143,25.0143,37800.0
2014-12-09 13:50:00,30.61,30.62,30.59,30.61,23200.0,25.0143,25.0225,24.998,25.0143,23200.0
2014-12-09 13:55:00,30.61,30.61,30.56,30.58,24600.0,25.0143,25.0143,24.9735,24.9898,24600.0
2014-12-09 14:00:00,30.59,30.63,30.58,30.61,22000.0,24.998,25.0307,24.9898,25.0143,22000.0
2014-12-09 14:05:00,30.61,30.66,30.61,30.66,26400.0,25.0143,25.0552,25.0143,25.0552,26400.0
2014-12-09 14:10:00,30.66,30.66,30.6,30.6,41400.0,25.0552,25.0552,25.0062,25.0062,41400.0
2014-12-09 14:15:00,30.61,30.61,30.56,30.61,37400.0,25.0143,25.0143,24.9735,25.0143,37400.0
2014-12-09 14:20:00,30.61,30.63,30.6,30.61,37800.0,25.0143,25.0307,25.0062,25.0143,37800.0
2014-12-09 14:25:00,30.62,30.64,30.61,30.63,26200.0,25.0225,25.0388,25.0143,25.0307,26200.0
2014-12-09 14:30:00,30.62,30.63,30.58,30.58,23600.0,25.0225,25.0307,24.9898,24.9898,23600.0
2014-12-09 14:35:00,30.58,30.63,30.58,30.62,29600.0,24.9898,25.0307,24.9898,25.0225,29600.0
2014-12-09 14:40:00,30.62,30.65,30.59,30.64,46200.0,25.0225,25.047,24.998,25.0388,46200.0
2014-12-09 14:45:00,30.64,30.67,30.62,30.66,48000.0,25.0388,25.0634,25.0225,25.0552,48000.0
2014-12-09 14:50:00,30.67,30.67,30.63,30.64,30400.0,25.0634,25.0634,25.0307,25.0388,30400.0
2014-12-09 14:55:00,30.63,30.65,30.63,30.65,44200.0,25.0307,25.047,25.0307,25.047,44200.0
2014-12-09 15:00:00,30.65,30.71,30.65,30.71,48400.0,25.047,25.096,25.047,25.096,48400.0
2014-12-09 15:05:00,30.72,30.72,30.66,30.68,64000.0,25.1042,25.1042,25.0552,25.0715,64000.0
2014-12-09 15:10:00,30.69,30.7,30.66,30.68,74600.0,25.0797,25.0879,25.0552,25.0715,74600.0
2014-12-09 15:15:00,30.68,30.7,30.68,30.68,38000.0,25.0715,25.0879,25.0715,25.0715,38000.0
2014-12-09 15:20:00,30.68,30.73,30.68,30.72,46400.0,25.0715,25.1124,25.0715,25.1042,46400.0
2014-12-09 15:25:00,30.71,30.72,30.7,30.72,51000.0,25.096,25.1042,25.0879,25.1042,51000.0
2014-12-09 15:30:00,30.71,30.72,30.68,30.7,69000.0,25.096,25.1042,25.0715,25.0879,69000.0
2014-12-09 15:35:00,30.7,30.72,30.7,30.72,41400.0,25.0879,25.1042,25.0879,25.1042,41400.0
2014-12-09 15:40:00,30.71,30.73,30.7,30.71,62200.0,25.096,25.1124,25.0879,25.096,62200.0
2014-12-09 15:45:00,30.71,30.75,30.68,30.74,100400.0,25.096,25.1287,25.0715,25.1206,100400.0
2014-12-09 15:50:00,30.74,30.74,30.71,30.73,116200.0,25.1206,25.1206,25.096,25.1124,116200.0
2014-12-09 15:55:00,30.73,30.75,30.71,30.74,176400.0,25.1124,25.1287,25.096,25.1206,176400.0
2014-12-10 09:30:00,31.11,31.2,30.91,30.97,295200.0,25.4229,25.4965,25.2595,25.3085,295200.0
2014-12-10 09:35:00,30.98,31.08,30.95,31.06,184400.0,25.3167,25.3984,25.2922,25.3821,184400.0
2014-12-10 09:40:00,31.04,31.09,30.96,30.97,83200.0,25.3657,25.4066,25.3003,25.3085,83200.0
2014-12-10 09:45:00,30.97,31.03,30.96,30.99,107000.0,25.3085,25.3575,25.3003,25.3249,107000.0
2014-12-10 09:50:00,30.98,31.02,30.97,31.02,71000.0,25.3167,25.3494,25.3085,25.3494,71000.0
2014-12-10 09:55:00,31.02,31.11,30.99,31.09,137600.0,25.3494,25.4229,25.3249,25.4066,137600.0
2014-12-10 10:00:00,31.09,31.1,31.03,31.04,92800.0,25.4066,25.4148,25.3575,25.3657,92800.0
2014-12-10 10:05:00,31.04,31.07,31.02,31.06,140600.0,25.3657,25.3902,25.3494,25.3821,140600.0
2014-12-10 10:10:00,31.05,31.06,31.03,31.06,45600.0,25.3739,25.3821,25.3575,25.3821,45600.0
2014-12-10 10:15:00,31.06,31.07,31.0,31.0,44000.0,25.3821,25.3902,25.333,25.333,44000.0
2014-12-10 10:20:00,31.0,31.03,31.0,31.02,53400.0,25.333,25.3575,25.333,25.3494,53400.0
2014-12-10 10:25:00,31.01,31.01,30.93,30.93,75400.0,25.3412,25.3412,25.2758,25.2758,75400.0
2014-12-10 10:30:00,30.93,30.95,30.89,30.89,56000.0,25.2758,25.2922,25.2431,25.2431,56000.0
2014-12-10 10:35:00,30.9,30.92,30.88,30.92,59400.0,25.2513,25.2677,25.235,25.2677,59400.0
2014-12-10 10:40:00,30.91,30.98,30.91,30.96,105800.0,25.2595,25.3167,25.2595,25.3003,105800.0
2014-12-10 10:45:00,30.96,31.04,30.95,31.04,62400.0,25.3003,25.3657,25.2922,25.3657,62400.0
2014-12-10 10:50:00,31.04,31.04,31.0,31.0,60800.0,25.3657,25.3657,25.333,25.333,60800.0
2014-12-10 10:55:00,31.0,31.05,30.99,31.05,66800.0,25.333,25.3739,25.3249,25.3739,66800.0
2014-12-10 11:00:00,31.05,31.06,31.0,31.0,33400.0,25.3739,25.3821,25.333,25.333,33400.0
2014-12-10 11:05:00,31.0,31.02,31.0,31.0,57400.0,25.333,25.3494,25.333,25.333,57400.0
2014-12-10 11:10:00,31.0,31.0,30.97,30.98,62800.0,25.333,25.333,25.3085,25.3167,62800.0
2014-12-10 11:15:00,30.98,30.98,30.92,30.93,68800.0,25.3167,25.3167,25.2677,25.2758,68800.0
2014-12-10 11:20:00,30.94,30.97,30.93,30.97,50600.0,25.284,25.3085,25.2758,25.3085,50600.0
2014-12-10 11:25:00,30.97,30.98,30.93,30.93,48400.0,25.3085,25.3167,25.2758,25.2758,48400.0
2014-12-10 11:30:00,30.93,30.95,30.91,30.92,66400.0,25.2758,25.2922,25.2595,25.2677,66400.0
2014-12-10 11:35:00,30.92,30.93,30.88,30.91,59400.0,25.2677,25.2758,25.235,25.2595,59400.0
2014-12-10 11:40:00,30.91,30.92,30.89,30.89,58400.0,25.2595,25.2677,25.2431,25.2431,58400.0
2014-12-10 11:45:00,30.89,30.9,30.86,30.88,46600.0,25.2431,25.2513,25.2186,25.235,46600.0
2014-12-10 11:50:00,30.89,30.93,30.87,30.9,121200.0,25.2431,25.2758,25.2268,25.2513,121200.0
2014-12-10 11:55:00,30.9,30.9,30.88,30.89,40200.0,25.2513,25.2513,25.235,25.2431,40200.0
2014-12-10 12:00:00,30.88,30.94,30.88,30.92,82800.0,25.235,25.284,25.235,25.2677,82800.0
2014-12-10 12:05:00,30.92,30.92,30.89,30.9,55200.0,25.2677,25.2677,25.2431,25.2513,55200.0
2014-12-10 12:10:00,30.9,30.9,30.86,30.86,80600.0,25.2513,25.2513,25.2186,25.2186,80600.0
2014-12-10 12:15:00,30.86,30.89,30.86,30.86,74800.0,25.2186,25.2431,25.2186,25.2186,74800.0
2014-12-10 12:20:00,30.86,30.87,30.85,30.86,21400.0,25.2186,25.2268,25.2105,25.2186,21400.0
2014-12-10 12:25:00,30.85,30.85,30.82,30.84,53800.0,25.2105,25.2105,25.1859,25.2023,53800.0
2014-12-10 12:30:00,30.84,30.86,30.81,30.85,37000.0,25.2023,25.2186,25.1778,25.2105,37000.0
2014-12-10 12:35:00,30.85,30.85,30.82,30.83,32400.0,25.2105,25.2105,25.1859,25.1941,32400.0
2014-12-10 12:40:00,30.83,30.84,30.82,30.84,27000.0,25.1941,25.2023,25.1859,25.2023,27000.0
2014-12-10 12:45:00,30.84,30.84,30.8,30.81,41000.0,25.2023,25.2023,25.1696,25.1778,41000.0
2014-12-10 12:50:00,30.82,30.87,30.82,30.86,32200.0,25.1859,25.2268,25.1859,25.2186,32200.0
2014-12-10 12:55:00,30.85,30.88,30.85,30.86,38600.0,25.2105,25.235,25.2105,25.2186,38600.0
2014-12-10 13:00:00,30.86,30.88,30.85,30.88,28200.0,25.2186,25.235,25.2105,25.235,28200.0
2014-12-10 13:05:00,30.88,30.93,30.87,30.91,157600.0,25.235,25.2758,25.2268,25.2595,157600.0
2014-12-10 13:10:00,30.91,30.93,30.9,30.9,87400.0,25.2595,25.2758,25.2513,25.2513,87400.0
2014-12-10 13:15:00,30.9,30.9,30.88,30.88,31200.0,25.2513,25.2513,25.235,25.235,31200.0
2014-12-10 13:20:00,30.88,30.88,30.86,30.88,40600.0,25.235,25.235,25.2186,25.235,40600.0
2014-12-10 13:25:00,30.88,30.91,30.88,30.89,37400.0,25.235,25.2595,25.235,25.2431,37400.0
2014-12-10 13:30:00,30.89,30.9,30.83,30.83,61800.0,25.2431,25.2513,25.1941,25.1941,61800.0
2014-12-10 13:35:00,30.84,30.84,30.81,30.81,51200.0,25.2023,25.2023,25.1778,25.1778,51200.0
2014-12-10 13:40:00,30.81,30.81,30.77,30.81,101000.0,25.1778,25.1778,25.1451,25.1778,101000.0
2014-12-10 13:45:00,30.8,30.81,30.7,30.7,90200.0,25.1696,25.1778,25.0879,25.0879,90200.0
2014-12-10 13:50:00,30.69,30.72,30.68,30.7,78800.0,25.0797,25.1042,25.0715,25.0879,78800.0
2014-12-10 13:55:00,30.7,30.7,30.66,30.68,52800.0,25.0879,25.0879,25.0552,25.0715,52800.0
2014-12-10 14:00:00,30.68,30.73,30.66,30.73,57800.0,25.0715,25.1124,25.0552,25.1124,57800.0
2014-12-10 14:05:00,30.74,30.74,30.7,30.72,49600.0,25.1206,25.1206,25.0879,25.1042,49600.0
2014-12-10 14:10:00,30.72,30.78,30.72,30.77,136000.0,25.1042,25.1533,25.1042,25.1451,136000.0
2014-12-10 14:15:00,30.77,30.79,30.76,30.79,157600.0,25.1451,25.1614,25.1369,25.1614,157600.0
2014-12-10 14:20:00,30.79,30.79,30.71,30.71,230800.0,25.1614,25.1614,25.096,25.096,230800.0
2014-12-10 14:25:00,30.71,30.76,30.7,30.76,86400.0,25.096,25.1369,25.0879,25.1369,86400.0
2014-12-10 14:30:00,30.75,30.76,30.71,30.71,76400.0,25.1287,25.1369,25.096,25.096,76400.0
2014-12-10 14:35:00,30.72,30.73,30.7,30.7,78400.0,25.1042,25.1124,25.0879,25.0879,78400.0
2014-12-10 14:40:00,30.68,30.7,30.67,30.68,61400.0,25.0715,25.0879,25.0634,25.0715,61400.0
2014-12-10 14:45:00,30.68,30.7,30.67,30.68,115600.0,25.0715,25.0879,25.0634,25.0715,115600.0
2014-12-10 14:50:00,30.68,30.75,30.68,30.74,222000.0,25.0715,25.1287,25.0715,25.1206,222000.0
2014-12-10 14:55:00,30.74,30.75,30.69,30.69,117800.0,25.1206,25.1287,25.0797,25.0797,117800.0
2014-12-10 15:00:00,30.69,30.74,30.69,30.72,99600.0,25.0797,25.1206,25.0797,25.1042,99600.0
2014-12-10 15:05:00,30.72,30.79,30.69,30.75,163200.0,25.1042,25.1614,25.0797,25.1287,163200.0
2014-12-10 15:10:00,30.75,30.79,30.74,30.79,92000.0,25.1287,25.1614,25.1206,25.1614,92000.0
2014-12-10 15:15:00,30.79,30.85,30.77,30.84,128000.0,25.1614,25.2105,25.1451,25.2023,128000.0
2014-12-10 15:20:00,30.84,30.84,30.79,30.8,81400.0,25.2023,25.2023,25.1614,25.1696,81400.0
2014-12-10 15:25:00,30.8,30.83,30.79,30.83,109600.0,25.1696,25.1941,25.1614,25.1941,109600.0
2014-12-10 15:30:00,30.83,30.88,30.8,30.88,157000.0,25.1941,25.235,25.1696,25.235,157000.0
2014-12-10 15:35:00,30.87,30.9,30.82,30.83,202600.0,25.2268,25.2513,25.1859,25.1941,202600.0
2014-12-10 15:40:00,30.83,30.83,30.75,30.77,148800.0,25.1941,25.1941,25.1287,25.1451,148800.0
2014-12-10 15:45:00,30.77,30.77,30.73,30.73,285800.0,25.1451,25.1451,25.1124,25.1124,285800.0
2014-12-10 15:50:00,30.73,30.75,30.68,30.71,371200.0,25.1124,25.1287,25.0715,25.096,371200.0
2014-12-10 15:55:00,30.71,30.77,30.67,30.68,854400.0,25.096,25.1451,25.0634,25.0715,854400.0
2014-12-11 09:30:00,30.7,30.99,30.7,30.94,161000.0,25.0879,25.3249,25.0879,25.284,161000.0
2014-12-11 09:35:00,30.95,30.97,30.88,30.94,58800.0,25.2922,25.3085,25.235,25.284,58800.0
2014-12-11 09:40:00,30.93,31.0,30.93,30.96,90200.0,25.2758,25.333,25.2758,25.3003,90200.0
2014-12-11 09:45:00,30.95,30.97,30.89,30.89,62400.0,25.2922,25.3085,25.2431,25.2431,62400.0
2014-12-11 09:50:00,30.89,30.96,30.86,30.95,41200.0,25.2431,25.3003,25.2186,25.2922,41200.0
2014-12-11 09:55:00,30.93,30.93,30.86,30.87,29800.0,25.2758,25.2758,25.2186,25.2268,29800.0
2014-12-11 10:00:00,30.87,30.96,30.86,30.96,59000.0,25.2268,25.3003,25.2186,25.3003,59000.0
2014-12-11 10:05:00,30.97,31.02,30.96,31.0,108800.0,25.3085,25.3494,25.3003,25.333,108800.0
2014-12-11 10:10:00,31.0,31.02,30.96,30.98,37200.0,25.333,25.3494,25.3003,25.3167,37200.0
2014-12-11 10:15:00,30.99,31.04,30.99,31.03,58600.0,25.3249,25.3657,25.3249,25.3575,58600.0
2014-12-11 10:20:00,31.03,31.05,31.02,31.03,57400.0,25.3575,25.3739,25.3494,25.3575,57400.0
2014-12-11 10:25:00,31.03,31.1,31.02,31.08,67600.0,25.3575,25.4148,25.3494,25.3984,67600.0
2014-12-11 10:30:00,31.08,31.09,31.06,31.07,44000.0,25.3984,25.4066,25.3821,25.3902,44000.0
2014-12-11 10:35:00,31.07,31.07,31.05,31.06,56000.0,25.3902,25.3902,25.3739,25.3821,56000.0
2014-12-11 10:40:00,31.06,31.07,31.0,31.02,53200.0,25.3821,25.3902,25.333,25.3494,53200.0
2014-12-11 10:45:00,31.02,31.03,30.97,30.99,30800.0,25.3494,25.3575,25.3085,25.3249,30800.0
2014-12-11 10:50:00,31.0,31.01,30.98,30.98,16600.0,25.333,25.3412,25.3167,25.3167,16600.0
2014-12-11 10:55:00,30.98,30.98,30.95,30.97,19200.0,25.3167,25.3167,25.2922,25.3085,19200.0
2014-12-11 11:00:00,30.98,31.0,30.96,30.98,15400.0,25.3167,25.333,25.3003,25.3167,15400.0
2014-12-11 11:05:00,30.97,30.99,30.96,30.97,16800.0,25.3085,25.3249,25.3003,25.3085,16800.0
2014-12-11 11:10:00,30.97,30.99,30.96,30.99,17200.0,25.3085,25.3249,25.3003,25.3249,17200.0
2014-12-11 11:15:00,30.99,31.0,30.97,30.98,21400.0,25.3249,25.333,25.3085,25.3167,21400.0
2014-12-11 11:20:00,30.97,31.0,30.96,30.98,17400.0,25.3085,25.333,25.3003,25.3167,17400.0
2014-12-11 11:25:00,30.97,30.98,30.95,30.96,36600.0,25.3085,25.3167,25.2922,25.3003,36600.0
2014-12-11 11:30:00,30.96,30.96,30.95,30.96,11200.0,25.3003,25.3003,25.2922,25.3003,11200.0
2014-12-11 11:35:00,30.96,30.96,30.93,30.93,15200.0,25.3003,25.3003,25.2758,25.2758,15200.0
2014-12-11 11:40:00,30.92,30.96,30.92,30.93,20200.0,25.2677,25.3003,25.2677,25.2758,20200.0
2014-12-11 11:45:00,30.93,30.97,30.93,30.97,14600.0,25.2758,25.3085,25.2758,25.3085,14600.0
2014-12-11 11:50:00,30.96,30.98,30.95,30.98,21000.0,25.3003,25.3167,25.2922,25.3167,21000.0
2014-12-11 11:55:00,30.97,31.0,30.96,31.0,34800.0,25.3085,25.333,25.3003,25.333,34800.0
2014-12-11 12:00:00,31.0,31.0,30.97,30.97,35200.0,25.333,25.333,25.3085,25.3085,35200.0
2014-12-11 12:05:00,30.98,30.98,30.95,30.96,10800.0,25.3167,25.3167,25.2922,25.3003,10800.0
2014-12-11 12:10:00,30.95,30.96,30.93,30.93,24400.0,25.2922,25.3003,25.2758,25.2758,24400.0
2014-12-11 12:15:00,30.93,30.96,30.9,30.96,27000.0,25.2758,25.3003,25.2513,25.3003,27000.0
2014-12-11 12:20:00,30.96,30.96,30.93,30.95,21200.0,25.3003,25.3003,25.2758,25.2922,21200.0
2014-12-11 12:25:00,30.94,30.95,30.91,30.91,13400.0,25.284,25.2922,25.2595,25.2595,13400.0
2014-12-11 12:30:00,30.92,30.93,30.91,30.93,16200.0,25.2677,25.2758,25.2595,25.2758,16200.0
2014-12-11 12:35:00,30.92,30.93,30.9,30.92,36800.0,25.2677,25.2758,25.2513,25.2677,36800.0
2014-12-11 12:40:00,30.92,30.95,30.91,30.95,40200.0,25.2677,25.2922,25.2595,25.2922,40200.0
2014-12-11 12:45:00,30.95,31.03,30.95,31.0,37400.0,25.2922,25.3575,25.2922,25.333,37400.0
2014-12-11 12:50:00,31.0,31.03,31.0,31.0,35200.0,25.333,25.3575,25.333,25.333,35200.0
2014-12-11 12:55:00,31.0,31.03,30.98,30.99,32000.0,25.333,25.3575,25.3167,25.3249,32000.0
2014-12-11 13:00:00,30.99,31.02,30.99,31.0,14000.0,25.3249,25.3494,25.3249,25.333,14000.0
2014-12-11 13:05:00,31.0,31.02,30.99,31.0,24000.0,25.333,25.3494,25.3249,25.333,24000.0
2014-12-11 13:10:00,31.0,31.0,30.99,30.99,17800.0,25.333,25.333,25.3249,25.3249,17800.0
2014-12-11 13:15:00,30.99,30.99,30.97,30.97,17400.0,25.3249,25.3249,25.3085,25.3085,17400.0
2014-12-11 13:20:00,30.97,30.98,30.93,30.95,24000.0,25.3085,25.3167,25.2758,25.2922,24000.0
2014-12-11 13:25:00,30.96,30.96,30.92,30.95,22400.0,25.3003,25.3003,25.2677,25.2922,22400.0
2014-12-11 13:30:00,30.95,30.98,30.95,30.97,13000.0,25.2922,25.3167,25.2922,25.3085,13000.0
2014-12-11 13:35:00,30.97,30.99,30.97,30.99,13000.0,25.3085,25.3249,25.3085,25.3249,13000.0
2014-12-11 13:40:00,30.99,31.03,30.99,31.02,16000.0,25.3249,25.3575,25.3249,25.3494,16000.0
2014-12-11 13:45:00,31.02,31.03,31.0,31.03,12400.0,25.3494,25.3575,25.333,25.3575,12400.0
2014-12-11 13:50:00,31.03,31.08,31.03,31.06,70200.0,25.3575,25.3984,25.3575,25.3821,70200.0
2014-12-11 13:55:00,31.06,31.08,31.03,31.03,27800.0,25.3821,25.3984,25.3575,25.3575,27800.0
2014-12-11 14:00:00,31.02,31.03,31.0,31.01,20400.0,25.3494,25.3575,25.333,25.3412,20400.0
2014-12-11 14:05:00,31.01,31.01,30.99,31.01,22600.0,25.3412,25.3412,25.3249,25.3412,22600.0
2014-12-11 14:10:00,31.01,31.01,30.98,30.99,12800.0,25.3412,25.3412,25.3167,25.3249,12800.0
2014-12-11 14:15:00,30.99,30.99,30.95,30.97,20000.0,25.3249,25.3249,25.2922,25.3085,20000.0
2014-12-11 14:20:00,30.97,31.02,30.97,31.0,22000.0,25.3085,25.3494,25.3085,25.333,22000.0
2014-12-11 14:25:00,31.0,31.0,30.95,30.96,35600.0,25.333,25.333,25.2922,25.3003,35600.0
2014-12-11 14:30:00,30.96,30.96,30.91,30.93,27000.0,25.3003,25.3003,25.2595,25.2758,27000.0
2014-12-11 14:35:00,30.93,30.96,30.92,30.93,39200.0,25.2758,25.3003,25.2677,25.2758,39200.0
2014-12-11 14:40:00,30.94,30.96,30.93,30.93,25400.0,25.284,25.3003,25.2758,25.2758,25400.0
2014-12-11 14:45:00,30.93,30.93,30.84,30.86,41200.0,25.2758,25.2758,25.2023,25.2186,41200.0
2014-12-11 14:50:00,30.85,30.86,30.85,30.85,21800.0,25.2105,25.2186,25.2105,25.2105,21800.0
2014-12-11 14:55:00,30.86,30.86,30.81,30.83,47000.0,25.2186,25.2186,25.1778,25.1941,47000.0
2014-12-11 15:00:00,30.83,30.9,30.83,30.9,54400.0,25.1941,25.2513,25.1941,25.2513,54400.0
2014-12-11 15:05:00,30.89,30.91,30.88,30.89,54800.0,25.2431,25.2595,25.235,25.2431,54800.0
2014-12-11 15:10:00,30.88,30.95,30.88,30.94,34600.0,25.235,25.2922,25.235,25.284,34600.0
2014-12-11 15:15:00,30.93,30.98,30.93,30.95,40400.0,25.2758,25.3167,25.2758,25.2922,40400.0
2014-12-11 15:20:00,30.95,30.98,30.93,30.98,30000.0,25.2922,25.3167,25.2758,25.3167,30000.0
2014-12-11 15:25:00,30.97,30.98,30.92,30.96,279200.0,25.3085,25.3167,25.2677,25.3003,279200.0
2014-12-11 15:30:00,30.96,31.0,30.93,30.93,77200.0,25.3003,25.333,25.2758,25.2758,77200.0
2014-12-11 15:35:00,30.93,30.95,30.9,30.91,55600.0,25.2758,25.2922,25.2513,25.2595,55600.0
2014-12-11 15:40:00,30.91,30.97,30.86,30.86,95000.0,25.2595,25.3085,25.2186,25.2186,95000.0
2014-12-11 15:45:00,30.86,30.86,30.81,30.81,140800.0,25.2186,25.2186,25.1778,25.1778,140800.0
2014-12-11 15:50:00,30.81,30.82,30.75,30.78,118000.0,25.1778,25.1859,25.1287,25.1533,118000.0
2014-12-11 15:55:00,30.78,30.95,30.77,30.94,735000.0,25.1533,25.2922,25.1451,25.284,735000.0
2014-12-12 09:30:00,30.7,30.78,30.6,30.78,177600.0,25.0879,25.1533,25.0062,25.1533,177600.0
2014-12-12 09:35:00,30.8,30.9,30.8,30.9,71200.0,25.1696,25.2513,25.1696,25.2513,71200.0
2014-12-12 09:40:00,30.9,30.99,30.89,30.95,51000.0,25.2513,25.3249,25.2431,25.2922,51000.0
2014-12-12 09:45:00,30.96,30.97,30.9,30.97,42400.0,25.3003,25.3085,25.2513,25.3085,42400.0
2014-12-12 09:50:00,30.97,30.99,30.96,30.99,21200.0,25.3085,25.3249,25.3003,25.3249,21200.0
2014-12-12 09:55:00,30.99,31.14,30.99,31.14,125800.0,25.3249,25.4474,25.3249,25.4474,125800.0
2014-12-12 10:00:00,31.14,31.17,31.08,31.1,100400.0,25.4474,25.472,25.3984,25.4148,100400.0
2014-12-12 10:05:00,31.1,31.13,31.06,31.07,29600.0,25.4148,25.4393,25.3821,25.3902,29600.0
2014-12-12 10:10:00,31.06,31.07,30.98,31.01,125600.0,25.3821,25.3902,25.3167,25.3412,125600.0
2014-12-12 10:15:00,30.98,31.03,30.97,31.03,187400.0,25.3167,25.3575,25.3085,25.3575,187400.0
2014-12-12 10:20:00,31.02,31.02,30.97,31.0,353800.0,25.3494,25.3494,25.3085,25.333,353800.0
2014-12-12 10:25:00,31.0,31.03,30.97,31.02,66600.0,25.333,25.3575,25.3085,25.3494,66600.0
2014-12-12 10:30:00,31.03,31.05,31.02,31.04,86000.0,25.3575,25.3739,25.3494,25.3657,86000.0
2014-12-12 10:35:00,31.03,31.04,30.99,31.0,136800.0,25.3575,25.3657,25.3249,25.333,136800.0
2014-12-12 10:40:00,31.0,31.02,31.0,31.02,85200.0,25.333,25.3494,25.333,25.3494,85200.0
2014-12-12 10:45:00,31.02,31.03,30.97,31.0,607200.0,25.3494,25.3575,25.3085,25.333,607200.0
2014-12-12 10:50:00,31.0,31.0,30.98,31.0,33200.0,25.333,25.333,25.3167,25.333,33200.0
2014-12-12 10:55:00,31.0,31.04,30.95,30.97,62000.0,25.333,25.3657,25.2922,25.3085,62000.0
2014-12-12 11:00:00,30.97,31.0,30.93,30.95,73800.0,25.3085,25.333,25.2758,25.2922,73800.0
2014-12-12 11:05:00,30.95,30.98,30.93,30.98,36400.0,25.2922,25.3167,25.2758,25.3167,36400.0
2014-12-12 11:10:00,30.97,31.0,30.97,30.99,54800.0,25.3085,25.333,25.3085,25.3249,54800.0
2014-12-12 11:15:00,30.98,30.98,30.93,30.95,80200.0,25.3167,25.3167,25.2758,25.2922,80200.0
2014-12-12 11:20:00,30.95,30.99,30.95,30.98,54600.0,25.2922,25.3249,25.2922,25.3167,54600.0
2014-12-12 11:25:00,30.97,30.98,30.88,30.88,60400.0,25.3085,25.3167,25.235,25.235,60400.0
2014-12-12 11:30:00,30.88,30.92,30.86,30.91,46000.0,25.235,25.2677,25.2186,25.2595,46000.0
2014-12-12 11:35:00,30.9,30.94,30.88,30.94,567600.0,25.2513,25.284,25.235,25.284,567600.0
2014-12-12 11:40:00,30.94,30.97,30.89,30.89,40400.0,25.284,25.3085,25.2431,25.2431,40400.0
2014-12-12 11:45:00,30.9,30.93,30.88,30.9,118200.0,25.2513,25.2758,25.235,25.2513,118200.0
2014-12-12 11:50:00,30.89,30.93,30.89,30.92,18200.0,25.2431,25.2758,25.2431,25.2677,18200.0
2014-12-12 11:55:00,30.91,30.92,30.85,30.88,40200.0,25.2595,25.2677,25.2105,25.235,40200.0
2014-12-12 12:00:00,30.88,30.9,30.86,30.88,18000.0,25.235,25.2513,25.2186,25.235,18000.0
2014-12-12 12:05:00,30.89,30.91,30.88,30.9,17400.0,25.2431,25.2595,25.235,25.2513,17400.0
2014-12-12 12:10:00,30.9,30.91,30.88,30.9,21400.0,25.2513,25.2595,25.235,25.2513,21400.0
2014-12-12 12:15:00,30.9,30.93,30.88,30.92,29200.0,25.2513,25.2758,25.235,25.2677,29200.0
2014-12-12 12:20:00,30.92,30.95,30.91,30.95,28000.0,25.2677,25.2922,25.2595,25.2922,28000.0
2014-12-12 12:25:00,30.96,30.98,30.95,30.96,611200.0,25.3003,25.3167,25.2922,25.3003,611200.0
2014-12-12 12:30:00,30.96,30.98,30.93,30.96,23200.0,25.3003,25.3167,25.2758,25.3003,23200.0
2014-12-12 12:35:00,30.95,31.0,30.93,30.98,30200.0,25.2922,25.333,25.2758,25.3167,30200.0
2014-12-12 12:40:00,30.98,31.0,30.93,30.93,41600.0,25.3167,25.333,25.2758,25.2758,41600.0
2014-12-12 12:45:00,30.93,30.99,30.93,30.99,21400.0,25.2758,25.3249,25.2758,25.3249,21400.0
2014-12-12 12:50:00,30.99,30.99,30.94,30.98,32200.0,25.3249,25.3249,25.284,25.3167,32200.0
2014-12-12 12:55:00,30.98,31.0,30.97,30.98,47800.0,25.3167,25.333,25.3085,25.3167,47800.0
2014-12-12 13:00:00,30.98,30.98,30.93,30.94,18400.0,25.3167,25.3167,25.2758,25.284,18400.0
2014-12-12 13:05:00,30.93,30.96,30.93,30.93,40400.0,25.2758,25.3003,25.2758,25.2758,40400.0
2014-12-12 13:10:00,30.93,30.97,30.92,30.97,38200.0,25.2758,25.3085,25.2677,25.3085,38200.0
2014-12-12 13:15:00,30.97,31.0,30.96,31.0,65000.0,25.3085,25.333,25.3003,25.333,65000.0
2014-12-12 13:20:00,31.01,31.05,31.0,31.04,40400.0,25.3412,25.3739,25.333,25.3657,40400.0
2014-12-12 13:25:00,31.05,31.06,31.04,31.05,44200.0,25.3739,25.3821,25.3657,25.3739,44200.0
2014-12-12 13:30:00,31.05,31.06,31.0,31.0,48800.0,25.3739,25.3821,25.333,25.333,48800.0
2014-12-12 13:35:00,31.0,31.02,30.99,31.0,31600.0,25.333,25.3494,25.3249,25.333,31600.0
2014-12-12 13:40:00,31.01,31.02,30.99,31.0,28800.0,25.3412,25.3494,25.3249,25.333,28800.0
2014-12-12 13:45:00,31.0,31.04,31.0,31.03,49800.0,25.333,25.3657,25.333,25.3575,49800.0
2014-12-12 13:50:00,31.03,31.04,31.0,31.0,81400.0,25.3575,25.3657,25.333,25.333,81400.0
2014-12-12 13:55:00,31.0,31.03,31.0,31.0,35000.0,25.333,25.3575,25.333,25.333,35000.0
2014-12-12 14:00:00,31.0,31.0,30.97,31.0,34400.0,25.333,25.333,25.3085,25.333,34400.0
2014-12-12 14:05:00,31.01,31.02,30.99,31.0,29400.0,25.3412,25.3494,25.3249,25.333,29400.0
2014-12-12 14:10:00,30.99,30.99,30.97,30.98,13600.0,25.3249,25.3249,25.3085,25.3167,13600.0
2014-12-12 14:15:00,30.98,30.98,30.93,30.93,51800.0,25.3167,25.3167,25.2758,25.2758,51800.0
2014-12-12 14:20:00,30.93,30.95,30.89,30.91,53000.0,25.2758,25.2922,25.2431,25.2595,53000.0
2014-12-12 14:25:00,30.92,30.93,30.87,30.88,23800.0,25.2677,25.2758,25.2268,25.235,23800.0
2014-12-12 14:30:00,30.88,30.91,30.85,30.91,491000.0,25.235,25.2595,25.2105,25.2595,491000.0
2014-12-12 14:35:00,30.91,30.93,30.88,30.91,42000.0,25.2595,25.2758,25.235,25.2595,42000.0
2014-12-12 14:40:00,30.91,30.92,30.89,30.91,48000.0,25.2595,25.2677,25.2431,25.2595,48000.0
2014-12-12 14:45:00,30.91,30.92,30.9,30.91,15400.0,25.2595,25.2677,25.2513,25.2595,15400.0
2014-12-12 14:50:00,30.91,30.96,30.9,30.94,37400.0,25.2595,25.3003,25.2513,25.284,37400.0
2014-12-12 14:55:00,30.93,30.96,30.92,30.96,38600.0,25.2758,25.3003,25.2677,25.3003,38600.0
2014-12-12 15:00:00,30.95,31.0,30.95,30.97,91600.0,25.2922,25.333,25.2922,25.3085,91600.0
2014-12-12 15:05:00,30.97,30.97,30.94,30.96,26200.0,25.3085,25.3085,25.284,25.3003,26200.0
2014-12-12 15:10:00,30.96,30.96,30.91,30.92,52200.0,25.3003,25.3003,25.2595,25.2677,52200.0
2014-12-12 15:15:00,30.93,30.95,30.9,30.91,68600.0,25.2758,25.2922,25.2513,25.2595,68600.0
2014-12-12 15:20:00,30.91,30.94,30.91,30.93,75800.0,25.2595,25.284,25.2595,25.2758,75800.0
2014-12-12 15:25:00,30.94,30.95,30.92,30.92,84600.0,25.284,25.2922,25.2677,25.2677,84600.0
2014-12-12 15:30:00,30.92,30.92,30.86,30.88,134600.0,25.2677,25.2677,25.2186,25.235,134600.0
2014-12-12 15:35:00,30.86,30.88,30.85,30.86,115400.0,25.2186,25.235,25.2105,25.2186,115400.0
2014-12-12 15:40:00,30.86,30.87,30.85,30.86,172200.0,25.2186,25.2268,25.2105,25.2186,172200.0
2014-12-12 15:45:00,30.86,30.86,30.79,30.81,190800.0,25.2186,25.2186,25.1614,25.1778,190800.0
2014-12-12 15:50:00,30.81,30.81,30.75,30.75,196000.0,25.1778,25.1778,25.1287,25.1287,196000.0
2014-12-12 15:55:00,30.75,30.78,30.73,30.78,766400.0,25.1287,25.1533,25.1124,25.1533,766400.0
2014-12-15 09:30:00,30.83,30.96,30.81,30.82,198600.0,25.1941,25.3003,25.1778,25.1859,198600.0
2014-12-15 09:35:00,30.82,30.99,30.82,30.98,62400.0,25.1859,25.3249,25.1859,25.3167,62400.0
2014-12-15 09:40:00,30.98,31.0,30.96,30.99,41400.0,25.3167,25.333,25.3003,25.3249,41400.0
2014-12-15 09:45:00,30.99,31.07,30.95,31.05,77000.0,25.3249,25.3902,25.2922,25.3739,77000.0
2014-12-15 09:50:00,31.05,31.06,31.01,31.03,145400.0,25.3739,25.3821,25.3412,25.3575,145400.0
2014-12-15 09:55:00,31.02,31.07,31.01,31.07,161800.0,25.3494,25.3902,25.3412,25.3902,161800.0
2014-12-15 10:00:00,31.06,31.08,31.04,31.08,81800.0,25.3821,25.3984,25.3657,25.3984,81800.0
2014-12-15 10:05:00,31.07,31.18,31.07,31.16,207800.0,25.3902,25.4801,25.3902,25.4638,207800.0
2014-12-15 10:10:00,31.16,31.17,31.11,31.13,45200.0,25.4638,25.472,25.4229,25.4393,45200.0
2014-12-15 10:15:00,31.13,31.17,31.11,31.13,78400.0,25.4393,25.472,25.4229,25.4393,78400.0
2014-12-15 10:20:00,31.14,31.16,31.04,31.05,52600.0,25.4474,25.4638,25.3657,25.3739,52600.0
2014-12-15 10:25:00,31.05,31.08,31.04,31.05,35800.0,25.3739,25.3984,25.3657,25.3739,35800.0
2014-12-15 10:30:00,31.05,31.05,31.01,31.05,48200.0,25.3739,25.3739,25.3412,25.3739,48200.0
2014-12-15 10:35:00,31.04,31.05,30.97,30.98,54800.0,25.3657,25.3739,25.3085,25.3167,54800.0
2014-12-15 10:40:00,30.99,31.0,30.92,30.92,79800.0,25.3249,25.333,25.2677,25.2677,79800.0
2014-12-15 10:45:00,30.92,30.95,30.89,30.93,102200.0,25.2677,25.2922,25.2431,25.2758,102200.0
2014-12-15 10:50:00,30.93,31.03,30.93,31.03,88600.0,25.2758,25.3575,25.2758,25.3575,88600.0
2014-12-15 10:55:00,31.02,31.02,30.93,30.93,36400.0,25.3494,25.3494,25.2758,25.2758,36400.0
2014-12-15 11:00:00,30.94,30.94,30.86,30.89,52000.0,25.284,25.284,25.2186,25.2431,52000.0
2014-12-15 11:05:00,30.89,30.91,30.84,30.9,34200.0,25.2431,25.2595,25.2023,25.2513,34200.0
2014-12-15 11:10:00,30.9,30.91,30.82,30.82,45200.0,25.2513,25.2595,25.1859,25.1859,45200.0
2014-12-15 11:15:00,30.82,30.82,30.78,30.79,67600.0,25.1859,25.1859,25.1533,25.1614,67600.0
2014-12-15 11:20:00,30.79,30.79,30.73,30.76,134800.0,25.1614,25.1614,25.1124,25.1369,134800.0
2014-12-15 11:25:00,30.77,30.78,30.72,30.74,135600.0,25.1451,25.1533,25.1042,25.1206,135600.0
2014-12-15 11:30:00,30.73,30.77,30.72,30.75,378800.0,25.1124,25.1451,25.1042,25.1287,378800.0
2014-12-15 11:35:00,30.75,30.75,30.72,30.75,722800.0,25.1287,25.1287,25.1042,25.1287,722800.0
2014-12-15 11:40:00,30.75,30.78,30.71,30.71,184400.0,25.1287,25.1533,25.096,25.096,184400.0
2014-12-15 11:45:00,30.71,30.78,30.71,30.77,62600.0,25.096,25.1533,25.096,25.1451,62600.0
2014-12-15 11:50:00,30.77,30.8,30.74,30.74,248400.0,25.1451,25.1696,25.1206,25.1206,248400.0
2014-12-15 11:55:00,30.73,30.75,30.7,30.71,170600.0,25.1124,25.1287,25.0879,25.096,170600.0
2014-12-15 12:00:00,30.71,30.77,30.69,30.77,74200.0,25.096,25.1451,25.0797,25.1451,74200.0
2014-12-15 12:05:00,30.75,30.84,30.75,30.77,86200.0,25.1287,25.2023,25.1287,25.1451,86200.0
2014-12-15 12:10:00,30.77,30.77,30.73,30.76,44800.0,25.1451,25.1451,25.1124,25.1369,44800.0
2014-12-15 12:15:00,30.76,30.76,30.69,30.72,108800.0,25.1369,25.1369,25.0797,25.1042,108800.0
2014-12-15 12:20:00,30.72,30.76,30.72,30.75,53200.0,25.1042,25.1369,25.1042,25.1287,53200.0
2014-12-15 12:25:00,30.75,30.8,30.73,30.77,146800.0,25.1287,25.1696,25.1124,25.1451,146800.0
2014-12-15 12:30:00,30.77,30.79,30.68,30.73,96600.0,25.1451,25.1614,25.0715,25.1124,96600.0
2014-12-15 12:35:00,30.73,30.82,30.71,30.82,71000.0,25.1124,25.1859,25.096,25.1859,71000.0
2014-12-15 12:40:00,30.82,30.82,30.74,30.74,25600.0,25.1859,25.1859,25.1206,25.1206,25600.0
2014-12-15 12:45:00,30.75,30.78,30.73,30.75,28000.0,25.1287,25.1533,25.1124,25.1287,28000.0
2014-12-15 12:50:00,30.75,30.82,30.73,30.79,126600.0,25.1287,25.1859,25.1124,25.1614,126600.0
2014-12-15 12:55:00,30.79,30.85,30.79,30.81,52600.0,25.1614,25.2105,25.1614,25.1778,52600.0
2014-12-15 13:00:00,30.81,30.84,30.78,30.82,35800.0,25.1778,25.2023,25.1533,25.1859,35800.0
2014-12-15 13:05:00,30.82,30.83,30.76,30.77,39000.0,25.1859,25.1941,25.1369,25.1451,39000.0
2014-12-15 13:10:00,30.77,30.79,30.71,30.72,30800.0,25.1451,25.1614,25.096,25.1042,30800.0
2014-12-15 13:15:00,30.73,30.73,30.71,30.72,22600.0,25.1124,25.1124,25.096,25.1042,22600.0
2014-12-15 13:20:00,30.72,30.83,30.72,30.83,55000.0,25.1042,25.1941,25.1042,25.1941,55000.0
2014-12-15 13:25:00,30.83,30.83,30.78,30.79,46400.0,25.1941,25.1941,25.1533,25.1614,46400.0
2014-12-15 13:30:00,30.79,30.79,30.73,30.79,39000.0,25.1614,25.1614,25.1124,25.1614,39000.0
2014-12-15 13:35:00,30.78,30.82,30.75,30.76,65400.0,25.1533,25.1859,25.1287,25.1369,65400.0
2014-12-15 13:40:00,30.76,30.79,30.75,30.75,24000.0,25.1369,25.1614,25.1287,25.1287,24000.0
2014-12-15 13:45:00,30.75,30.75,30.71,30.73,58000.0,25.1287,25.1287,25.096,25.1124,58000.0
2014-12-15 13:50:00,30.72,30.79,30.71,30.75,42800.0,25.1042,25.1614,25.096,25.1287,42800.0
2014-12-15 13:55:00,30.75,30.76,30.72,30.73,21200.0,25.1287,25.1369,25.1042,25.1124,21200.0
2014-12-15 14:00:00,30.73,30.76,30.72,30.74,107000.0,25.1124,25.1369,25.1042,25.1206,107000.0
2014-12-15 14:05:00,30.74,30.74,30.7,30.73,40600.0,25.1206,25.1206,25.0879,25.1124,40600.0
2014-12-15 14:10:00,30.72,30.73,30.7,30.7,58800.0,25.1042,25.1124,25.0879,25.0879,58800.0
2014-12-15 14:15:00,30.7,30.73,30.69,30.73,78400.0,25.0879,25.1124,25.0797,25.1124,78400.0
2014-12-15 14:20:00,30.73,30.83,30.72,30.82,95400.0,25.1124,25.1941,25.1042,25.1859,95400.0
2014-12-15 14:25:00,30.82,30.91,30.82,30.85,127000.0,25.1859,25.2595,25.1859,25.2105,127000.0
2014-12-15 14:30:00,30.85,30.85,30.8,30.82,25000.0,25.2105,25.2105,25.1696,25.1859,25000.0
2014-12-15 14:35:00,30.82,30.89,30.8,30.81,79000.0,25.1859,25.2431,25.1696,25.1778,79000.0
2014-12-15 14:40:00,30.81,30.83,30.73,30.74,37800.0,25.1778,25.1941,25.1124,25.1206,37800.0
2014-12-15 14:45:00,30.75,30.81,30.74,30.75,23600.0,25.1287,25.1778,25.1206,25.1287,23600.0
2014-12-15 14:50:00,30.75,30.77,30.74,30.77,23600.0,25.1287,25.1451,25.1206,25.1451,23600.0
2014-12-15 14:55:00,30.76,30.8,30.75,30.78,26600.0,25.1369,25.1696,25.1287,25.1533,26600.0
2014-12-15 15:00:00,30.77,30.83,30.76,30.8,52800.0,25.1451,25.1941,25.1369,25.1696,52800.0
2014-12-15 15:05:00,30.8,30.85,30.78,30.85,47200.0,25.1696,25.2105,25.1533,25.2105,47200.0
2014-12-15 15:10:00,30.85,30.89,30.83,30.83,97600.0,25.2105,25.2431,25.1941,25.1941,97600.0
2014-12-15 15:15:00,30.84,30.85,30.81,30.85,103400.0,25.2023,25.2105,25.1778,25.2105,103400.0
2014-12-15 15:20:00,30.85,30.86,30.8,30.84,84600.0,25.2105,25.2186,25.1696,25.2023,84600.0
2014-12-15 15:25:00,30.84,30.88,30.79,30.79,123000.0,25.2023,25.235,25.1614,25.1614,123000.0
2014-12-15 15:30:00,30.79,30.8,30.75,30.75,139600.0,25.1614,25.1696,25.1287,25.1287,139600.0
2014-12-15 15:35:00,30.76,30.88,30.75,30.85,158600.0,25.1369,25.235,25.1287,25.2105,158600.0
2014-12-15 15:40:00,30.85,30.85,30.78,30.8,108600.0,25.2105,25.2105,25.1533,25.1696,108600.0
2014-12-15 15:45:00,30.79,30.83,30.77,30.8,196600.0,25.1614,25.1941,25.1451,25.1696,196600.0
2014-12-15 15:50:00,30.8,30.81,30.77,30.78,164400.0,25.1696,25.1778,25.1451,25.1533,164400.0
2014-12-15 15:55:00,30.77,30.8,30.75,30.78,546200.0,25.1451,25.1696,25.1287,25.1533,546200.0
2014-12-16 09:30:00,30.75,30.82,30.74,30.8,171400.0,25.1287,25.1859,25.1206,25.1696,171400.0
2014-12-16 09:35:00,30.78,30.89,30.74,30.77,87600.0,25.1533,25.2431,25.1206,25.1451,87600.0
2014-12-16 09:40:00,30.77,30.81,30.75,30.78,86400.0,25.1451,25.1778,25.1287,25.1533,86400.0
2014-12-16 09:45:00,30.78,30.81,30.75,30.81,69200.0,25.1533,25.1778,25.1287,25.1778,69200.0
2014-12-16 09:50:00,30.8,30.83,30.78,30.82,102000.0,25.1696,25.1941,25.1533,25.1859,102000.0
2014-12-16 09:55:00,30.8,30.84,30.79,30.83,160800.0,25.1696,25.2023,25.1614,25.1941,160800.0
2014-12-16 10:00:00,30.83,30.89,30.81,30.86,202200.0,25.1941,25.2431,25.1778,25.2186,202200.0
2014-12-16 10:05:00,30.86,30.89,30.83,30.85,202800.0,25.2186,25.2431,25.1941,25.2105,202800.0
2014-12-16 10:10:00,30.85,30.9,30.83,30.88,172800.0,25.2105,25.2513,25.1941,25.235,172800.0
2014-12-16 10:15:00,30.88,31.04,30.87,31.03,96800.0,25.235,25.3657,25.2268,25.3575,96800.0
2014-12-16 10:20:00,31.02,31.11,30.99,31.1,96600.0,25.3494,25.4229,25.3249,25.4148,96600.0
2014-12-16 10:25:00,31.1,31.1,31.06,31.08,53800.0,25.4148,25.4148,25.3821,25.3984,53800.0
2014-12-16 10:30:00,31.09,31.11,31.06,31.07,100800.0,25.4066,25.4229,25.3821,25.3902,100800.0
2014-12-16 10:35:00,31.06,31.09,31.04,31.05,66400.0,25.3821,25.4066,25.3657,25.3739,66400.0
2014-12-16 10:40:00,31.05,31.06,31.0,31.04,50200.0,25.3739,25.3821,25.333,25.3657,50200.0
2014-12-16 10:45:00,31.03,31.08,31.03,31.06,52000.0,25.3575,25.3984,25.3575,25.3821,52000.0
2014-12-16 10:50:00,31.05,31.1,31.04,31.1,112400.0,25.3739,25.4148,25.3657,25.4148,112400.0
2014-12-16 10:55:00,31.11,31.14,31.09,31.11,82800.0,25.4229,25.4474,25.4066,25.4229,82800.0
2014-12-16 11:00:00,31.11,31.11,31.06,31.06,50800.0,25.4229,25.4229,25.3821,25.3821,50800.0
2014-12-16 11:05:00,31.07,31.08,31.01,31.01,45200.0,25.3902,25.3984,25.3412,25.3412,45200.0
2014-12-16 11:10:00,31.0,31.05,30.99,31.04,51400.0,25.333,25.3739,25.3249,25.3657,51400.0
2014-12-16 11:15:00,31.05,31.12,31.04,31.12,40800.0,25.3739,25.4311,25.3657,25.4311,40800.0
2014-12-16 11:20:00,31.12,31.17,31.12,31.17,150000.0,25.4311,25.472,25.4311,25.472,150000.0
2014-12-16 11:25:00,31.17,31.3,31.16,31.28,104600.0,25.472,25.5782,25.4638,25.5618,104600.0
2014-12-16 11:30:00,31.28,31.33,31.25,31.29,46200.0,25.5618,25.6027,25.5373,25.57,46200.0
2014-12-16 11:35:00,31.29,31.29,31.25,31.25,20800.0,25.57,25.57,25.5373,25.5373,20800.0
2014-12-16 11:40:00,31.26,31.29,31.24,31.28,55200.0,25.5455,25.57,25.5292,25.5618,55200.0
2014-12-16 11:45:00,31.28,31.3,31.24,31.26,52800.0,25.5618,25.5782,25.5292,25.5455,52800.0
2014-12-16 11:50:00,31.25,31.28,31.23,31.24,24600.0,25.5373,25.5618,25.521,25.5292,24600.0
2014-12-16 11:55:00,31.24,31.25,31.22,31.23,42200.0,25.5292,25.5373,25.5128,25.521,42200.0
2014-12-16 12:00:00,31.24,31.25,31.2,31.22,28400.0,25.5292,25.5373,25.4965,25.5128,28400.0
2014-12-16 12:05:00,31.22,31.22,31.17,31.17,17000.0,25.5128,25.5128,25.472,25.472,17000.0
2014-12-16 12:10:00,31.18,31.19,31.13,31.13,39000.0,25.4801,25.4883,25.4393,25.4393,39000.0
2014-12-16 12:15:00,31.13,31.17,31.12,31.16,45800.0,25.4393,25.472,25.4311,25.4638,45800.0
2014-12-16 12:20:00,31.16,31.17,31.1,31.11,30000.0,25.4638,25.472,25.4148,25.4229,30000.0
2014-12-16 12:25:00,31.11,31.15,31.09,31.15,38600.0,25.4229,25.4556,25.4066,25.4556,38600.0
2014-12-16 12:30:00,31.15,31.18,31.11,31.18,38400.0,25.4556,25.4801,25.4229,25.4801,38400.0
2014-12-16 12:35:00,31.17,31.18,31.11,31.11,44200.0,25.472,25.4801,25.4229,25.4229,44200.0
2014-12-16 12:40:00,31.11,31.14,31.05,31.06,20000.0,25.4229,25.4474,25.3739,25.3821,20000.0
2014-12-16 12:45:00,31.05,31.08,31.02,31.08,51800.0,25.3739,25.3984,25.3494,25.3984,51800.0
2014-12-16 12:50:00,31.09,31.09,31.05,31.08,22400.0,25.4066,25.4066,25.3739,25.3984,22400.0
2014-12-16 12:55:00,31.08,31.09,31.06,31.06,25400.0,25.3984,25.4066,25.3821,25.3821,25400.0
2014-12-16 13:00:00,31.06,31.07,31.04,31.05,84800.0,25.3821,25.3902,25.3657,25.3739,84800.0
2014-12-16 13:05:00,31.05,31.06,30.99,31.0,31400.0,25.3739,25.3821,25.3249,25.333,31400.0
2014-12-16 13:10:00,30.99,30.99,30.92,30.96,66200.0,25.3249,25.3249,25.2677,25.3003,66200.0
2014-12-16 13:15:00,30.95,30.99,30.91,30.92,59200.0,25.2922,25.3249,25.2595,25.2677,59200.0
2014-12-16 13:20:00,30.93,30.95,30.91,30.91,27000.0,25.2758,25.2922,25.2595,25.2595,27000.0
2014-12-16 13:25:00,30.91,30.93,30.88,30.9,69000.0,25.2595,25.2758,25.235,25.2513,69000.0
2014-12-16 13:30:00,30.9,30.92,30.86,30.92,68600.0,25.2513,25.2677,25.2186,25.2677,68600.0
2014-12-16 13:35:00,30.92,30.95,30.92,30.93,24800.0,25.2677,25.2922,25.2677,25.2758,24800.0
2014-12-16 13:40:00,30.93,30.98,30.93,30.96,28000.0,25.2758,25.3167,25.2758,25.3003,28000.0
2014-12-16 13:45:00,30.96,30.97,30.93,30.95,35800.0,25.3003,25.3085,25.2758,25.2922,35800.0
2014-12-16 13:50:00,30.95,31.01,30.95,31.0,48200.0,25.2922,25.3412,25.2922,25.333,48200.0
2014-12-16 13:55:00,31.0,31.0,30.98,30.98,44600.0,25.333,25.333,25.3167,25.3167,44600.0
2014-12-16 14:00:00,30.98,31.0,30.98,30.98,53000.0,25.3167,25.333,25.3167,25.3167,53000.0
2014-12-16 14:05:00,30.98,31.02,30.97,31.0,45000.0,25.3167,25.3494,25.3085,25.333,45000.0
2014-12-16 14:10:00,31.0,31.02,30.98,30.99,27800.0,25.333,25.3494,25.3167,25.3249,27800.0
2014-12-16 14:15:00,30.99,30.99,30.95,30.98,22600.0,25.3249,25.3249,25.2922,25.3167,22600.0
2014-12-16 14:20:00,30.99,31.02,30.97,30.98,29000.0,25.3249,25.3494,25.3085,25.3167,29000.0
2014-12-16 14:25:00,30.98,31.01,30.96,31.0,26800.0,25.3167,25.3412,25.3003,25.333,26800.0
2014-12-16 14:30:00,31.01,31.03,30.98,30.99,47800.0,25.3412,25.3575,25.3167,25.3249,47800.0
2014-12-16 14:35:00,30.99,31.01,30.96,31.0,29200.0,25.3249,25.3412,25.3003,25.333,29200.0
2014-12-16 14:40:00,31.0,31.02,30.99,31.0,20800.0,25.333,25.3494,25.3249,25.333,20800.0
2014-12-16 14:45:00,31.0,31.0,30.94,30.94,30400.0,25.333,25.333,25.284,25.284,30400.0
2014-12-16 14:50:00,30.95,30.95,30.88,30.93,56200.0,25.2922,25.2922,25.235,25.2758,56200.0
2014-12-16 14:55:00,30.93,30.97,30.93,30.97,29600.0,25.2758,25.3085,25.2758,25.3085,29600.0
2014-12-16 15:00:00,30.96,31.0,30.91,30.96,65400.0,25.3003,25.333,25.2595,25.3003,65400.0
2014-12-16 15:05:00,30.96,30.96,30.88,30.93,102800.0,25.3003,25.3003,25.235,25.2758,102800.0
2014-12-16 15:10:00,30.92,30.93,30.88,30.9,37600.0,25.2677,25.2758,25.235,25.2513,37600.0
2014-12-16 15:15:00,30.89,30.95,30.89,30.93,133800.0,25.2431,25.2922,25.2431,25.2758,133800.0
2014-12-16 15:20:00,30.93,30.94,30.91,30.92,122000.0,25.2758,25.284,25.2595,25.2677,122000.0
2014-12-16 15:25:00,30.92,30.92,30.88,30.9,625200.0,25.2677,25.2677,25.235,25.2513,625200.0
2014-12-16 15:30:00,30.9,30.98,30.89,30.96,128200.0,25.2513,25.3167,25.2431,25.3003,128200.0
2014-12-16 15:35:00,30.96,30.99,30.89,30.89,106400.0,25.3003,25.3249,25.2431,25.2431,106400.0
2014-12-16 15:40:00,30.9,30.9,30.82,30.85,149200.0,25.2513,25.2513,25.1859,25.2105,149200.0
2014-12-16 15:45:00,30.85,30.9,30.82,30.88,158200.0,25.2105,25.2513,25.1859,25.235,158200.0
2014-12-16 15:50:00,30.86,30.88,30.78,30.82,191800.0,25.2186,25.235,25.1533,25.1859,191800.0
2014-12-16 15:55:00,30.83,30.83,30.74,30.75,343200.0,25.1941,25.1941,25.1206,25.1287,343200.0
2014-12-17 09:30:00,30.88,30.95,30.83,30.83,144600.0,25.235,25.2922,25.1941,25.1941,144600.0
2014-12-17 09:35:00,30.85,31.0,30.84,30.9,72200.0,25.2105,25.333,25.2023,25.2513,72200.0
2014-12-17 09:40:00,30.92,31.0,30.89,31.0,49800.0,25.2677,25.333,25.2431,25.333,49800.0
2014-12-17 09:45:00,30.99,31.0,30.85,30.85,62800.0,25.3249,25.333,25.2105,25.2105,62800.0
2014-12-17 09:50:00,30.85,30.88,30.84,30.86,30600.0,25.2105,25.235,25.2023,25.2186,30600.0
2014-12-17 09:55:00,30.86,30.87,30.82,30.83,48200.0,25.2186,25.2268,25.1859,25.1941,48200.0
2014-12-17 10:00:00,30.83,30.83,30.75,30.81,74200.0,25.1941,25.1941,25.1287,25.1778,74200.0
2014-12-17 10:05:00,30.81,30.81,30.72,30.72,101600.0,25.1778,25.1778,25.1042,25.1042,101600.0
2014-12-17 10:10:00,30.72,30.79,30.69,30.78,75000.0,25.1042,25.1614,25.0797,25.1533,75000.0
2014-12-17 10:15:00,30.79,30.79,30.72,30.77,60200.0,25.1614,25.1614,25.1042,25.1451,60200.0
2014-12-17 10:20:00,30.76,30.82,30.76,30.79,62600.0,25.1369,25.1859,25.1369,25.1614,62600.0
2014-12-17 10:25:00,30.79,30.8,30.76,30.78,77600.0,25.1614,25.1696,25.1369,25.1533,77600.0
2014-12-17 10:30:00,30.78,30.79,30.75,30.77,571800.0,25.1533,25.1614,25.1287,25.1451,571800.0
2014-12-17 10:35:00,30.77,30.81,30.76,30.77,89000.0,25.1451,25.1778,25.1369,25.1451,89000.0
2014-12-17 10:40:00,30.77,30.82,30.77,30.79,69600.0,25.1451,25.1859,25.1451,25.1614,69600.0
2014-12-17 10:45:00,30.79,30.82,30.79,30.81,105000.0,25.1614,25.1859,25.1614,25.1778,105000.0
2014-12-17 10:50:00,30.81,30.81,30.79,30.8,25600.0,25.1778,25.1778,25.1614,25.1696,25600.0
2014-12-17 10:55:00,30.81,30.83,30.8,30.81,34200.0,25.1778,25.1941,25.1696,25.1778,34200.0
2014-12-17 11:00:00,30.81,30.84,30.79,30.83,21800.0,25.1778,25.2023,25.1614,25.1941,21800.0
2014-12-17 11:05:00,30.83,30.85,30.82,30.83,43600.0,25.1941,25.2105,25.1859,25.1941,43600.0
2014-12-17 11:10:00,30.83,30.84,30.8,30.81,28000.0,25.1941,25.2023,25.1696,25.1778,28000.0
2014-12-17 11:15:00,30.81,30.86,30.79,30.86,33000.0,25.1778,25.2186,25.1614,25.2186,33000.0
2014-12-17 11:20:00,30.86,30.91,30.85,30.91,37600.0,25.2186,25.2595,25.2105,25.2595,37600.0
2014-12-17 11:25:00,30.9,30.93,30.88,30.92,33600.0,25.2513,25.2758,25.235,25.2677,33600.0
2014-12-17 11:30:00,30.93,30.93,30.9,30.9,48000.0,25.2758,25.2758,25.2513,25.2513,48000.0
2014-12-17 11:35:00,30.9,30.99,30.9,30.98,49400.0,25.2513,25.3249,25.2513,25.3167,49400.0
2014-12-17 11:40:00,30.98,31.02,30.98,31.0,39200.0,25.3167,25.3494,25.3167,25.333,39200.0
2014-12-17 11:45:00,31.0,31.02,30.99,31.0,36000.0,25.333,25.3494,25.3249,25.333,36000.0
2014-12-17 11:50:00,31.01,31.02,30.98,31.0,34400.0,25.3412,25.3494,25.3167,25.333,34400.0
2014-12-17 11:55:00,31.0,31.05,30.99,31.0,40600.0,25.333,25.3739,25.3249,25.333,40600.0
2014-12-17 12:00:00,31.0,31.02,30.98,31.01,67800.0,25.333,25.3494,25.3167,25.3412,67800.0
2014-12-17 12:05:00,31.0,31.02,30.98,31.0,20200.0,25.333,25.3494,25.3167,25.333,20200.0
2014-12-17 12:10:00,31.0,31.0,30.94,30.95,35400.0,25.333,25.333,25.284,25.2922,35400.0
2014-12-17 12:15:00,30.93,30.96,30.93,30.95,57600.0,25.2758,25.3003,25.2758,25.2922,57600.0
2014-12-17 12:20:00,30.94,30.97,30.92,30.93,42400.0,25.284,25.3085,25.2677,25.2758,42400.0
2014-12-17 12:25:00,30.93,30.93,30.87,30.88,32000.0,25.2758,25.2758,25.2268,25.235,32000.0
2014-12-17 12:30:00,30.89,30.95,30.89,30.95,19800.0,25.2431,25.2922,25.2431,25.2922,19800.0
2014-12-17 12:35:00,30.94,30.94,30.87,30.9,35000.0,25.284,25.284,25.2268,25.2513,35000.0
2014-12-17 12:40:00,30.89,30.9,30.86,30.88,31400.0,25.2431,25.2513,25.2186,25.235,31400.0
2014-12-17 12:45:00,30.89,30.89,30.86,30.89,18000.0,25.2431,25.2431,25.2186,25.2431,18000.0
2014-12-17 12:50:00,30.89,30.95,30.89,30.91,32000.0,25.2431,25.2922,25.2431,25.2595,32000.0
2014-12-17 12:55:00,30.9,30.95,30.9,30.94,26200.0,25.2513,25.2922,25.2513,25.284,26200.0
2014-12-17 13:00:00,30.94,30.96,30.9,30.91,24800.0,25.284,25.3003,25.2513,25.2595,24800.0
2014-12-17 13:05:00,30.91,30.95,30.91,30.95,26800.0,25.2595,25.2922,25.2595,25.2922,26800.0
2014-12-17 13:10:00,30.94,30.95,30.91,30.94,22200.0,25.284,25.2922,25.2595,25.284,22200.0
2014-12-17 13:15:00,30.94,30.96,30.93,30.94,25000.0,25.284,25.3003,25.2758,25.284,25000.0
2014-12-17 13:20:00,30.95,30.97,30.93,30.93,25400.0,25.2922,25.3085,25.2758,25.2758,25400.0
2014-12-17 13:25:00,30.93,30.93,30.9,30.9,28200.0,25.2758,25.2758,25.2513,25.2513,28200.0
2014-12-17 13:30:00,30.91,30.96,30.9,30.95,21600.0,25.2595,25.3003,25.2513,25.2922,21600.0
2014-12-17 13:35:00,30.93,30.98,30.93,30.97,28600.0,25.2758,25.3167,25.2758,25.3085,28600.0
2014-12-17 13:40:00,30.97,31.0,30.97,30.99,36200.0,25.3085,25.333,25.3085,25.3249,36200.0
2014-12-17 13:45:00,30.99,30.99,30.92,30.95,37000.0,25.3249,25.3249,25.2677,25.2922,37000.0
2014-12-17 13:50:00,30.94,30.99,30.93,30.95,35400.0,25.284,25.3249,25.2758,25.2922,35400.0
2014-12-17 13:55:00,30.95,30.99,30.95,30.99,45400.0,25.2922,25.3249,25.2922,25.3249,45400.0
2014-12-17 14:00:00,30.99,31.25,30.97,31.16,135200.0,25.3249,25.5373,25.3085,25.4638,135200.0
2014-12-17 14:05:00,31.16,31.18,31.09,31.11,59200.0,25.4638,25.4801,25.4066,25.4229,59200.0
2014-12-17 14:10:00,31.09,31.16,31.07,31.14,78000.0,25.4066,25.4638,25.3902,25.4474,78000.0
2014-12-17 14:15:00,31.13,31.14,31.06,31.09,40200.0,25.4393,25.4474,25.3821,25.4066,40200.0
2014-12-17 14:20:00,31.09,31.12,31.06,31.12,31200.0,25.4066,25.4311,25.3821,25.4311,31200.0
2014-12-17 14:25:00,31.12,31.14,31.09,31.1,25000.0,25.4311,25.4474,25.4066,25.4148,25000.0
2014-12-17 14:30:00,31.1,31.14,31.03,31.11,50800.0,25.4148,25.4474,25.3575,25.4229,50800.0
2014-12-17 14:35:00,31.11,31.15,31.1,31.15,71200.0,25.4229,25.4556,25.4148,25.4556,71200.0
2014-12-17 14:40:00,31.14,31.14,30.97,31.06,106400.0,25.4474,25.4474,25.3085,25.3821,106400.0
2014-12-17 14:45:00,31.06,31.08,30.97,30.99,78400.0,25.3821,25.3984,25.3085,25.3249,78400.0
2014-12-17 14:50:00,30.99,31.1,30.98,31.1,43600.0,25.3249,25.4148,25.3167,25.4148,43600.0
2014-12-17 14:55:00,31.1,31.1,30.99,31.01,51200.0,25.4148,25.4148,25.3249,25.3412,51200.0
2014-12-17 15:00:00,31.02,31.02,30.91,30.96,98400.0,25.3494,25.3494,25.2595,25.3003,98400.0
2014-12-17 15:05:00,30.96,31.0,30.95,30.96,63200.0,25.3003,25.333,25.2922,25.3003,63200.0
2014-12-17 15:10:00,30.96,31.04,30.94,31.03,42000.0,25.3003,25.3657,25.284,25.3575,42000.0
2014-12-17 15:15:00,31.03,31.05,31.0,31.05,45000.0,25.3575,25.3739,25.333,25.3739,45000.0
2014-12-17 15:20:00,31.05,31.07,31.02,31.06,64400.0,25.3739,25.3902,25.3494,25.3821,64400.0
2014-12-17 15:25:00,31.07,31.17,31.05,31.16,87800.0,25.3902,25.472,25.3739,25.4638,87800.0
2014-12-17 15:30:00,31.16,31.22,31.15,31.19,142800.0,25.4638,25.5128,25.4556,25.4883,142800.0
2014-12-17 15:35:00,31.18,31.2,31.13,31.2,134400.0,25.4801,25.4965,25.4393,25.4965,134400.0
2014-12-17 15:40:00,31.2,31.25,31.2,31.25,98000.0,25.4965,25.5373,25.4965,25.5373,98000.0
2014-12-17 15:45:00,31.25,31.29,31.23,31.25,174800.0,25.5373,25.57,25.521,25.5373,174800.0
2014-12-17 15:50:00,31.26,31.27,31.21,31.22,156000.0,25.5455,25.5537,25.5046,25.5128,156000.0
2014-12-17 15:55:00,31.22,31.26,31.21,31.24,603600.0,25.5128,25.5455,25.5046,25.5292,603600.0
2014-12-18 09:30:00,31.55,31.55,31.4,31.44,272400.0,25.7825,25.7825,25.6599,25.6926,272400.0
2014-12-18 09:35:00,31.46,31.53,31.45,31.52,56400.0,25.7089,25.7661,25.7008,25.758,56400.0
2014-12-18 09:40:00,31.52,31.61,31.5,31.6,82200.0,25.758,25.8315,25.7416,25.8234,82200.0
2014-12-18 09:45:00,31.61,31.61,31.55,31.61,58400.0,25.8315,25.8315,25.7825,25.8315,58400.0
2014-12-18 09:50:00,31.61,31.68,31.58,31.63,77800.0,25.8315,25.8887,25.807,25.8479,77800.0
2014-12-18 09:55:00,31.64,31.73,31.64,31.72,59600.0,25.856,25.9296,25.856,25.9214,59600.0
2014-12-18 10:00:00,31.72,31.75,31.68,31.72,57200.0,25.9214,25.9459,25.8887,25.9214,57200.0
2014-12-18 10:05:00,31.73,31.75,31.69,31.73,81000.0,25.9296,25.9459,25.8969,25.9296,81000.0
2014-12-18 10:10:00,31.74,31.82,31.71,31.81,70800.0,25.9378,26.0031,25.9132,25.995,70800.0
2014-12-18 10:15:00,31.81,31.83,31.73,31.75,46600.0,25.995,26.0113,25.9296,25.9459,46600.0
2014-12-18 10:20:00,31.75,31.77,31.71,31.73,50800.0,25.9459,25.9623,25.9132,25.9296,50800.0
2014-12-18 10:25:00,31.74,31.75,31.72,31.75,38600.0,25.9378,25.9459,25.9214,25.9459,38600.0
2014-12-18 10:30:00,31.75,31.78,31.73,31.78,93400.0,25.9459,25.9704,25.9296,25.9704,93400.0
2014-12-18 10:35:00,31.77,31.79,31.71,31.73,41400.0,25.9623,25.9786,25.9132,25.9296,41400.0
2014-12-18 10:40:00,31.74,31.74,31.66,31.68,79800.0,25.9378,25.9378,25.8724,25.8887,79800.0
2014-12-18 10:45:00,31.68,31.69,31.65,31.66,97000.0,25.8887,25.8969,25.8642,25.8724,97000.0
2014-12-18 10:50:00,31.66,31.68,31.61,31.63,68600.0,25.8724,25.8887,25.8315,25.8479,68600.0
2014-12-18 10:55:00,31.63,31.67,31.61,31.64,33400.0,25.8479,25.8806,25.8315,25.856,33400.0
2014-12-18 11:00:00,31.64,31.64,31.61,31.64,56600.0,25.856,25.856,25.8315,25.856,56600.0
2014-12-18 11:05:00,31.64,31.64,31.54,31.56,76800.0,25.856,25.856,25.7743,25.7907,76800.0
2014-12-18 11:10:00,31.55,31.56,31.5,31.55,156400.0,25.7825,25.7907,25.7416,25.7825,156400.0
2014-12-18 11:15:00,31.54,31.6,31.54,31.6,40400.0,25.7743,25.8234,25.7743,25.8234,40400.0
2014-12-18 11:20:00,31.6,31.6,31.58,31.59,61200.0,25.8234,25.8234,25.807,25.8152,61200.0
2014-12-18 11:25:00,31.59,31.65,31.58,31.6,100200.0,25.8152,25.8642,25.807,25.8234,100200.0
2014-12-18 11:30:00,31.61,31.63,31.57,31.59,42800.0,25.8315,25.8479,25.7988,25.8152,42800.0
2014-12-18 11:35:00,31.59,31.6,31.57,31.57,30000.0,25.8152,25.8234,25.7988,25.7988,30000.0
2014-12-18 11:40:00,31.57,31.6,31.56,31.6,32200.0,25.7988,25.8234,25.7907,25.8234,32200.0
2014-12-18 11:45:00,31.59,31.61,31.57,31.58,37600.0,25.8152,25.8315,25.7988,25.807,37600.0
2014-12-18 11:50:00,31.58,31.62,31.58,31.62,23600.0,25.807,25.8397,25.807,25.8397,23600.0
2014-12-18 11:55:00,31.62,31.63,31.59,31.61,27000.0,25.8397,25.8479,25.8152,25.8315,27000.0
2014-12-18 12:00:00,31.61,31.62,31.59,31.61,42000.0,25.8315,25.8397,25.8152,25.8315,42000.0
2014-12-18 12:05:00,31.61,31.65,31.61,31.63,92800.0,25.8315,25.8642,25.8315,25.8479,92800.0
2014-12-18 12:10:00,31.63,31.65,31.6,31.62,30000.0,25.8479,25.8642,25.8234,25.8397,30000.0
2014-12-18 12:15:00,31.62,31.66,31.61,31.64,29800.0,25.8397,25.8724,25.8315,25.856,29800.0
2014-12-18 12:20:00,31.64,31.64,31.61,31.64,26600.0,25.856,25.856,25.8315,25.856,26600.0
2014-12-18 12:25:00,31.65,31.65,31.62,31.62,38600.0,25.8642,25.8642,25.8397,25.8397,38600.0
2014-12-18 12:30:00,31.63,31.66,31.63,31.64,28200.0,25.8479,25.8724,25.8479,25.856,28200.0
2014-12-18 12:35:00,31.65,31.65,31.61,31.63,30000.0,25.8642,25.8642,25.8315,25.8479,30000.0
2014-12-18 12:40:00,31.63,31.66,31.62,31.64,24800.0,25.8479,25.8724,25.8397,25.856,24800.0
2014-12-18 12:45:00,31.64,31.66,31.63,31.64,24400.0,25.856,25.8724,25.8479,25.856,24400.0
2014-12-18 12:50:00,31.64,31.66,31.63,31.63,19000.0,25.856,25.8724,25.8479,25.8479,19000.0
2014-12-18 12:55:00,31.62,31.66,31.62,31.65,27600.0,25.8397,25.8724,25.8397,25.8642,27600.0
2014-12-18 13:00:00,31.66,31.67,31.65,31.66,22000.0,25.8724,25.8806,25.8642,25.8724,22000.0
2014-12-18 13:05:00,31.65,31.65,31.62,31.64,35200.0,25.8642,25.8642,25.8397,25.856,35200.0
2014-12-18 13:10:00,31.63,31.63,31.58,31.58,26600.0,25.8479,25.8479,25.807,25.807,26600.0
2014-12-18 13:15:00,31.58,31.61,31.58,31.61,46200.0,25.807,25.8315,25.807,25.8315,46200.0
2014-12-18 13:20:00,31.61,31.65,31.61,31.63,50600.0,25.8315,25.8642,25.8315,25.8479,50600.0
2014-12-18 13:25:00,31.63,31.66,31.61,31.65,37000.0,25.8479,25.8724,25.8315,25.8642,37000.0
2014-12-18 13:30:00,31.65,31.66,31.63,31.66,33000.0,25.8642,25.8724,25.8479,25.8724,33000.0
2014-12-18 13:35:00,31.66,31.67,31.65,31.66,35200.0,25.8724,25.8806,25.8642,25.8724,35200.0
2014-12-18 13:40:00,31.66,31.67,31.65,31.65,40400.0,25.8724,25.8806,25.8642,25.8642,40400.0
2014-12-18 13:45:00,31.65,31.68,31.64,31.67,29000.0,25.8642,25.8887,25.856,25.8806,29000.0
2014-12-18 13:50:00,31.67,31.69,31.66,31.68,18000.0,25.8806,25.8969,25.8724,25.8887,18000.0
2014-12-18 13:55:00,31.68,31.7,31.68,31.7,31600.0,25.8887,25.9051,25.8887,25.9051,31600.0
2014-12-18 14:00:00,31.7,31.71,31.66,31.68,39200.0,25.9051,25.9132,25.8724,25.8887,39200.0
2014-12-18 14:05:00,31.68,31.68,31.64,31.66,35400.0,25.8887,25.8887,25.856,25.8724,35400.0
2014-12-18 14:10:00,31.66,31.68,31.65,31.67,32600.0,25.8724,25.8887,25.8642,25.8806,32600.0
2014-12-18 14:15:00,31.67,31.7,31.66,31.68,24800.0,25.8806,25.9051,25.8724,25.8887,24800.0
2014-12-18 14:20:00,31.68,31.68,31.66,31.66,58600.0,25.8887,25.8887,25.8724,25.8724,58600.0
2014-12-18 14:25:00,31.66,31.7,31.66,31.68,39200.0,25.8724,25.9051,25.8724,25.8887,39200.0
2014-12-18 14:30:00,31.68,31.68,31.66,31.67,53200.0,25.8887,25.8887,25.8724,25.8806,53200.0
2014-12-18 14:35:00,31.67,31.71,31.66,31.71,48400.0,25.8806,25.9132,25.8724,25.9132,48400.0
2014-12-18 14:40:00,31.7,31.71,31.68,31.68,33000.0,25.9051,25.9132,25.8887,25.8887,33000.0
2014-12-18 14:45:00,31.68,31.69,31.65,31.66,41800.0,25.8887,25.8969,25.8642,25.8724,41800.0
2014-12-18 14:50:00,31.66,31.68,31.65,31.68,58800.0,25.8724,25.8887,25.8642,25.8887,58800.0
2014-12-18 14:55:00,31.68,31.7,31.64,31.67,79600.0,25.8887,25.9051,25.856,25.8806,79600.0
2014-12-18 15:00:00,31.67,31.7,31.66,31.7,43400.0,25.8806,25.9051,25.8724,25.9051,43400.0
2014-12-18 15:05:00,31.7,31.72,31.66,31.68,94800.0,25.9051,25.9214,25.8724,25.8887,94800.0
2014-12-18 15:10:00,31.67,31.72,31.67,31.72,59800.0,25.8806,25.9214,25.8806,25.9214,59800.0
2014-12-18 15:15:00,31.72,31.72,31.68,31.71,71200.0,25.9214,25.9214,25.8887,25.9132,71200.0
2014-12-18 15:20:00,31.71,31.72,31.66,31.66,81200.0,25.9132,25.9214,25.8724,25.8724,81200.0
2014-12-18 15:25:00,31.66,31.69,31.64,31.68,76200.0,25.8724,25.8969,25.856,25.8887,76200.0
2014-12-18 15:30:00,31.68,31.71,31.67,31.68,88600.0,25.8887,25.9132,25.8806,25.8887,88600.0
2014-12-18 15:35:00,31.68,31.71,31.68,31.69,66200.0,25.8887,25.9132,25.8887,25.8969,66200.0
2014-12-18 15:40:00,31.69,31.72,31.67,31.67,121600.0,25.8969,25.9214,25.8806,25.8806,121600.0
2014-12-18 15:45:00,31.68,31.72,31.67,31.72,158800.0,25.8887,25.9214,25.8806,25.9214,158800.0
2014-12-18 15:50:00,31.72,31.8,31.72,31.79,197600.0,25.9214,25.9868,25.9214,25.9786,197600.0
2014-12-18 15:55:00,31.79,31.82,31.78,31.82,265800.0,25.9786,26.0031,25.9704,26.0031,265800.0
2014-12-19 09:30:00,31.98,31.99,31.88,31.93,1396800.0,26.1339,26.1421,26.0522,26.093,1396800.0
2014-12-19 09:35:00,31.91,32.0,31.89,31.99,66600.0,26.0767,26.1502,26.0603,26.1421,66600.0
2014-12-19 09:40:00,31.96,31.98,31.82,31.84,66400.0,26.1175,26.1339,26.0031,26.0195,66400.0
2014-12-19 09:45:00,31.84,31.88,31.79,31.86,59200.0,26.0195,26.0522,25.9786,26.0358,59200.0
2014-12-19 09:50:00,31.86,31.89,31.85,31.86,48600.0,26.0358,26.0603,26.0276,26.0358,48600.0
2014-12-19 09:55:00,31.86,31.88,31.82,31.86,60600.0,26.0358,26.0522,26.0031,26.0358,60600.0
2014-12-19 10:00:00,31.86,31.92,31.86,31.9,61800.0,26.0358,26.0849,26.0358,26.0685,61800.0
2014-12-19 10:05:00,31.9,31.93,31.9,31.92,40000.0,26.0685,26.093,26.0685,26.0849,40000.0
2014-12-19 10:10:00,31.91,31.98,31.89,31.95,64600.0,26.0767,26.1339,26.0603,26.1094,64600.0
2014-12-19 10:15:00,31.95,31.98,31.94,31.96,41200.0,26.1094,26.1339,26.1012,26.1175,41200.0
2014-12-19 10:20:00,31.97,32.0,31.95,31.98,38200.0,26.1257,26.1502,26.1094,26.1339,38200.0
2014-12-19 10:25:00,31.98,32.05,31.95,32.02,70400.0,26.1339,26.1911,26.1094,26.1666,70400.0
2014-12-19 10:30:00,32.03,32.05,32.01,32.05,71600.0,26.1747,26.1911,26.1584,26.1911,71600.0
2014-12-19 10:35:00,32.05,32.07,32.0,32.0,52600.0,26.1911,26.2074,26.1502,26.1502,52600.0
2014-12-19 10:40:00,32.0,32.02,31.99,32.02,39000.0,26.1502,26.1666,26.1421,26.1666,39000.0
2014-12-19 10:45:00,32.02,32.02,31.97,31.98,61200.0,26.1666,26.1666,26.1257,26.1339,61200.0
2014-12-19 10:50:00,31.99,31.99,31.95,31.95,42000.0,26.1421,26.1421,26.1094,26.1094,42000.0
2014-12-19 10:55:00,31.96,31.96,31.93,31.95,39000.0,26.1175,26.1175,26.093,26.1094,39000.0
2014-12-19 11:00:00,31.95,31.96,31.91,31.92,41400.0,26.1094,26.1175,26.0767,26.0849,41400.0
2014-12-19 11:05:00,31.92,31.93,31.91,31.91,36800.0,26.0849,26.093,26.0767,26.0767,36800.0
2014-12-19 11:10:00,31.91,31.91,31.89,31.89,49000.0,26.0767,26.0767,26.0603,26.0603,49000.0
2014-12-19 11:15:00,31.89,31.91,31.86,31.88,31200.0,26.0603,26.0767,26.0358,26.0522,31200.0
2014-12-19 11:20:00,31.88,31.93,31.88,31.92,36600.0,26.0522,26.093,26.0522,26.0849,36600.0
2014-12-19 11:25:00,31.92,31.96,31.91,31.94,99200.0,26.0849,26.1175,26.0767,26.1012,99200.0
2014-12-19 11:30:00,31.94,31.97,31.93,31.96,36800.0,26.1012,26.1257,26.093,26.1175,36800.0
2014-12-19 11:35:00,31.97,31.98,31.96,31.98,48400.0,26.1257,26.1339,26.1175,26.1339,48400.0
2014-12-19 11:40:00,31.98,32.03,31.98,32.02,85400.0,26.1339,26.1747,26.1339,26.1666,85400.0
2014-12-19 11:45:00,32.02,32.04,32.0,32.01,43800.0,26.1666,26.1829,26.1502,26.1584,43800.0
2014-12-19 11:50:00,32.01,32.02,31.99,32.01,63600.0,26.1584,26.1666,26.1421,26.1584,63600.0
2014-12-19 11:55:00,32.01,32.02,32.0,32.01,154400.0,26.1584,26.1666,26.1502,26.1584,154400.0
2014-12-19 12:00:00,32.01,32.01,31.97,32.0,47200.0,26.1584,26.1584,26.1257,26.1502,47200.0
2014-12-19 12:05:00,32.0,32.0,31.97,31.99,30600.0,26.1502,26.1502,26.1257,26.1421,30600.0
2014-12-19 12:10:00,31.99,32.01,31.98,31.99,33200.0,26.1421,26.1584,26.1339,26.1421,33200.0
2014-12-19 12:15:00,32.0,32.01,31.96,31.96,63800.0,26.1502,26.1584,26.1175,26.1175,63800.0
2014-12-19 12:20:00,31.96,31.97,31.93,31.93,47800.0,26.1175,26.1257,26.093,26.093,47800.0
2014-12-19 12:25:00,31.93,31.96,31.93,31.95,30400.0,26.093,26.1175,26.093,26.1094,30400.0
2014-12-19 12:30:00,31.95,31.96,31.91,31.91,31400.0,26.1094,26.1175,26.0767,26.0767,31400.0
2014-12-19 12:35:00,31.91,31.92,31.89,31.9,39200.0,26.0767,26.0849,26.0603,26.0685,39200.0
2014-12-19 12:40:00,31.91,31.91,31.89,31.91,28800.0,26.0767,26.0767,26.0603,26.0767,28800.0
2014-12-19 12:45:00,31.91,31.92,31.91,31.92,23400.0,26.0767,26.0849,26.0767,26.0849,23400.0
2014-12-19 12:50:00,31.92,31.96,31.91,31.91,94600.0,26.0849,26.1175,26.0767,26.0767,94600.0
2014-12-19 12:55:00,31.92,31.94,31.9,31.93,148800.0,26.0849,26.1012,26.0685,26.093,148800.0
2014-12-19 13:00:00,31.93,31.95,31.93,31.93,18600.0,26.093,26.1094,26.093,26.093,18600.0
2014-12-19 13:05:00,31.93,31.93,31.92,31.93,37000.0,26.093,26.093,26.0849,26.093,37000.0
2014-12-19 13:10:00,31.93,31.93,31.92,31.92,33600.0,26.093,26.093,26.0849,26.0849,33600.0
2014-12-19 13:15:00,31.93,31.93,31.92,31.93,23400.0,26.093,26.093,26.0849,26.093,23400.0
2014-12-19 13:20:00,31.93,31.93,31.93,31.93,29000.0,26.093,26.093,26.093,26.093,29000.0
2014-12-19 13:25:00,31.93,31.93,31.92,31.93,42000.0,26.093,26.093,26.0849,26.093,42000.0
2014-12-19 13:30:00,31.93,31.93,31.91,31.91,53200.0,26.093,26.093,26.0767,26.0767,53200.0
2014-12-19 13:35:00,31.91,31.91,31.87,31.87,69600.0,26.0767,26.0767,26.044,26.044,69600.0
2014-12-19 13:40:00,31.87,31.9,31.87,31.9,45400.0,26.044,26.0685,26.044,26.0685,45400.0
2014-12-19 13:45:00,31.9,31.91,31.89,31.91,40000.0,26.0685,26.0767,26.0603,26.0767,40000.0
2014-12-19 13:50:00,31.9,31.93,31.89,31.93,77400.0,26.0685,26.093,26.0603,26.093,77400.0
2014-12-19 13:55:00,31.93,31.95,31.91,31.93,35400.0,26.093,26.1094,26.0767,26.093,35400.0
2014-12-19 14:00:00,31.93,31.93,31.91,31.93,23200.0,26.093,26.093,26.0767,26.093,23200.0
2014-12-19 14:05:00,31.92,31.96,31.92,31.96,49600.0,26.0849,26.1175,26.0849,26.1175,49600.0
2014-12-19 14:10:00,31.96,31.96,31.94,31.94,29400.0,26.1175,26.1175,26.1012,26.1012,29400.0
2014-12-19 14:15:00,31.94,31.95,31.92,31.93,34400.0,26.1012,26.1094,26.0849,26.093,34400.0
2014-12-19 14:20:00,31.93,31.93,31.92,31.93,29400.0,26.093,26.093,26.0849,26.093,29400.0
2014-12-19 14:25:00,31.93,31.93,31.92,31.93,63600.0,26.093,26.093,26.0849,26.093,63600.0
2014-12-19 14:30:00,31.92,31.95,31.92,31.93,64400.0,26.0849,26.1094,26.0849,26.093,64400.0
2014-12-19 14:35:00,31.93,31.93,31.92,31.93,34800.0,26.093,26.093,26.0849,26.093,34800.0
2014-12-19 14:40:00,31.93,31.95,31.93,31.94,39200.0,26.093,26.1094,26.093,26.1012,39200.0
2014-12-19 14:45:00,31.93,31.99,31.93,31.98,32400.0,26.093,26.1421,26.093,26.1339,32400.0
2014-12-19 14:50:00,31.98,32.01,31.98,32.0,51800.0,26.1339,26.1584,26.1339,26.1502,51800.0
2014-12-19 14:55:00,32.0,32.01,31.99,32.0,40600.0,26.1502,26.1584,26.1421,26.1502,40600.0
2014-12-19 15:00:00,32.0,32.01,31.97,31.97,32400.0,26.1502,26.1584,26.1257,26.1257,32400.0
2014-12-19 15:05:00,31.97,31.97,31.93,31.94,80200.0,26.1257,26.1257,26.093,26.1012,80200.0
2014-12-19 15:10:00,31.93,31.95,31.91,31.95,81400.0,26.093,26.1094,26.0767,26.1094,81400.0
2014-12-19 15:15:00,31.95,31.95,31.91,31.92,56800.0,26.1094,26.1094,26.0767,26.0849,56800.0
2014-12-19 15:20:00,31.92,31.93,31.9,31.9,51600.0,26.0849,26.093,26.0685,26.0685,51600.0
2014-12-19 15:25:00,31.9,31.9,31.87,31.9,92200.0,26.0685,26.0685,26.044,26.0685,92200.0
2014-12-19 15:30:00,31.89,31.92,31.88,31.91,111400.0,26.0603,26.0849,26.0522,26.0767,111400.0
2014-12-19 15:35:00,31.9,31.93,31.88,31.92,128400.0,26.0685,26.093,26.0522,26.0849,128400.0
2014-12-19 15:40:00,31.92,31.92,31.85,31.86,73600.0,26.0849,26.0849,26.0276,26.0358,73600.0
2014-12-19 15:45:00,31.86,31.86,31.78,31.79,212400.0,26.0358,26.0358,25.9704,25.9786,212400.0
2014-12-19 15:50:00,31.79,31.79,31.74,31.74,161600.0,25.9786,25.9786,25.9378,25.9378,161600.0
2014-12-19 15:55:00,31.73,31.79,31.7,31.78,873200.0,25.9296,25.9786,25.9051,25.9704,873200.0
2014-12-22 09:30:00,31.85,32.0,31.85,31.93,178000.0,26.0276,26.1502,26.0276,26.093,178000.0
2014-12-22 09:35:00,31.93,32.0,31.85,31.9,73800.0,26.093,26.1502,26.0276,26.0685,73800.0
2014-12-22 09:40:00,31.91,32.02,31.9,31.96,134800.0,26.0767,26.1666,26.0685,26.1175,134800.0
2014-12-22 09:45:00,31.95,31.96,31.93,31.96,43600.0,26.1094,26.1175,26.093,26.1175,43600.0
2014-12-22 09:50:00,31.96,32.01,31.93,31.94,68600.0,26.1175,26.1584,26.093,26.1012,68600.0
2014-12-22 09:55:00,31.95,31.97,31.91,31.93,63000.0,26.1094,26.1257,26.0767,26.093,63000.0
2014-12-22 10:00:00,31.92,32.0,31.9,32.0,81000.0,26.0849,26.1502,26.0685,26.1502,81000.0
2014-12-22 10:05:00,32.0,32.04,31.96,32.04,181000.0,26.1502,26.1829,26.1175,26.1829,181000.0
2014-12-22 10:10:00,32.02,32.11,32.02,32.1,96600.0,26.1666,26.2401,26.1666,26.2319,96600.0
2014-12-22 10:15:00,32.1,32.12,32.08,32.09,38600.0,26.2319,26.2483,26.2156,26.2238,38600.0
2014-12-22 10:20:00,32.09,32.09,32.05,32.09,31400.0,26.2238,26.2238,26.1911,26.2238,31400.0
2014-12-22 10:25:00,32.09,32.16,32.08,32.11,88200.0,26.2238,26.281,26.2156,26.2401,88200.0
2014-12-22 10:30:00,32.1,32.12,32.09,32.1,89800.0,26.2319,26.2483,26.2238,26.2319,89800.0
2014-12-22 10:35:00,32.1,32.17,32.1,32.16,189000.0,26.2319,26.2892,26.2319,26.281,189000.0
2014-12-22 10:40:00,32.16,32.17,32.13,32.17,128400.0,26.281,26.2892,26.2565,26.2892,128400.0
2014-12-22 10:45:00,32.16,32.18,32.13,32.14,90200.0,26.281,26.2973,26.2565,26.2646,90200.0
2014-12-22 10:50:00,32.14,32.17,32.1,32.12,95600.0,26.2646,26.2892,26.2319,26.2483,95600.0
2014-12-22 10:55:00,32.13,32.13,32.09,32.09,57600.0,26.2565,26.2565,26.2238,26.2238,57600.0
2014-12-22 11:00:00,32.09,32.09,32.02,32.03,49000.0,26.2238,26.2238,26.1666,26.1747,49000.0
2014-12-22 11:05:00,32.03,32.04,32.0,32.01,42400.0,26.1747,26.1829,26.1502,26.1584,42400.0
2014-12-22 11:10:00,32.01,32.02,32.0,32.01,32200.0,26.1584,26.1666,26.1502,26.1584,32200.0
2014-12-22 11:15:00,32.01,32.05,32.01,32.02,48600.0,26.1584,26.1911,26.1584,26.1666,48600.0
2014-12-22 11:20:00,32.03,32.07,32.02,32.07,88200.0,26.1747,26.2074,26.1666,26.2074,88200.0
2014-12-22 11:25:00,32.07,32.15,32.07,32.15,115800.0,26.2074,26.2728,26.2074,26.2728,115800.0
2014-12-22 11:30:00,32.15,32.17,32.15,32.17,36400.0,26.2728,26.2892,26.2728,26.2892,36400.0
2014-12-22 11:35:00,32.17,32.18,32.13,32.14,22800.0,26.2892,26.2973,26.2565,26.2646,22800.0
2014-12-22 11:40:00,32.13,32.17,32.13,32.16,22400.0,26.2565,26.2892,26.2565,26.281,22400.0
2014-12-22 11:45:00,32.15,32.19,32.15,32.18,56200.0,26.2728,26.3055,26.2728,26.2973,56200.0
2014-12-22 11:50:00,32.18,32.21,32.17,32.2,68600.0,26.2973,26.3218,26.2892,26.3137,68600.0
2014-12-22 11:55:00,32.2,32.22,32.19,32.22,26800.0,26.3137,26.33,26.3055,26.33,26800.0
2014-12-22 12:00:00,32.21,32.26,32.2,32.25,81400.0,26.3218,26.3627,26.3137,26.3545,81400.0
2014-12-22 12:05:00,32.25,32.3,32.24,32.3,102800.0,26.3545,26.3954,26.3464,26.3954,102800.0
2014-12-22 12:10:00,32.3,32.34,32.27,32.27,119000.0,26.3954,26.4281,26.3709,26.3709,119000.0
2014-12-22 12:15:00,32.27,32.28,32.24,32.26,39600.0,26.3709,26.379,26.3464,26.3627,39600.0
2014-12-22 12:20:00,32.26,32.27,32.21,32.24,86800.0,26.3627,26.3709,26.3218,26.3464,86800.0
2014-12-22 12:25:00,32.24,32.26,32.23,32.26,42800.0,26.3464,26.3627,26.3382,26.3627,42800.0
2014-12-22 12:30:00,32.26,32.26,32.24,32.24,29000.0,26.3627,26.3627,26.3464,26.3464,29000.0
2014-12-22 12:35:00,32.24,32.26,32.21,32.21,41600.0,26.3464,26.3627,26.3218,26.3218,41600.0
2014-12-22 12:40:00,32.21,32.22,32.2,32.22,36000.0,26.3218,26.33,26.3137,26.33,36000.0
2014-12-22 12:45:00,32.21,32.21,32.2,32.21,41400.0,26.3218,26.3218,26.3137,26.3218,41400.0
2014-12-22 12:50:00,32.21,32.24,32.21,32.23,36400.0,26.3218,26.3464,26.3218,26.3382,36400.0
2014-12-22 12:55:00,32.23,32.23,32.21,32.22,28200.0,26.3382,26.3382,26.3218,26.33,28200.0
2014-12-22 13:00:00,32.22,32.22,32.19,32.19,41800.0,26.33,26.33,26.3055,26.3055,41800.0
2014-12-22 13:05:00,32.18,32.18,32.15,32.17,36400.0,26.2973,26.2973,26.2728,26.2892,36400.0
2014-12-22 13:10:00,32.17,32.24,32.17,32.22,49000.0,26.2892,26.3464,26.2892,26.33,49000.0
2014-12-22 13:15:00,32.21,32.22,32.19,32.21,27000.0,26.3218,26.33,26.3055,26.3218,27000.0
2014-12-22 13:20:00,32.21,32.23,32.2,32.23,33200.0,26.3218,26.3382,26.3137,26.3382,33200.0
2014-12-22 13:25:00,32.22,32.27,32.22,32.26,42800.0,26.33,26.3709,26.33,26.3627,42800.0
2014-12-22 13:30:00,32.26,32.27,32.24,32.24,28400.0,26.3627,26.3709,26.3464,26.3464,28400.0
2014-12-22 13:35:00,32.24,32.27,32.24,32.26,20200.0,26.3464,26.3709,26.3464,26.3627,20200.0
2014-12-22 13:40:00,32.26,32.26,32.22,32.24,30800.0,26.3627,26.3627,26.33,26.3464,30800.0
2014-12-22 13:45:00,32.24,32.26,32.23,32.23,14000.0,26.3464,26.3627,26.3382,26.3382,14000.0
2014-12-22 13:50:00,32.23,32.23,32.18,32.2,36800.0,26.3382,26.3382,26.2973,26.3137,36800.0
2014-12-22 13:55:00,32.19,32.21,32.18,32.21,47800.0,26.3055,26.3218,26.2973,26.3218,47800.0
2014-12-22 14:00:00,32.22,32.22,32.18,32.18,32000.0,26.33,26.33,26.2973,26.2973,32000.0
2014-12-22 14:05:00,32.18,32.22,32.18,32.2,22800.0,26.2973,26.33,26.2973,26.3137,22800.0
2014-12-22 14:10:00,32.2,32.21,32.18,32.18,55400.0,26.3137,26.3218,26.2973,26.2973,55400.0
2014-12-22 14:15:00,32.18,32.18,32.16,32.16,64200.0,26.2973,26.2973,26.281,26.281,64200.0
2014-12-22 14:20:00,32.16,32.18,32.15,32.17,170800.0,26.281,26.2973,26.2728,26.2892,170800.0
2014-12-22 14:25:00,32.17,32.18,32.16,32.17,22400.0,26.2892,26.2973,26.281,26.2892,22400.0
2014-12-22 14:30:00,32.17,32.17,32.15,32.15,38000.0,26.2892,26.2892,26.2728,26.2728,38000.0
2014-12-22 14:35:00,32.15,32.15,32.09,32.1,62400.0,26.2728,26.2728,26.2238,26.2319,62400.0
2014-12-22 14:40:00,32.1,32.1,32.08,32.08,22200.0,26.2319,26.2319,26.2156,26.2156,22200.0
2014-12-22 14:45:00,32.08,32.08,32.07,32.07,42600.0,26.2156,26.2156,26.2074,26.2074,42600.0
2014-12-22 14:50:00,32.07,32.07,32.01,32.01,179600.0,26.2074,26.2074,26.1584,26.1584,179600.0
2014-12-22 14:55:00,32.02,32.02,31.99,32.02,175200.0,26.1666,26.1666,26.1421,26.1666,175200.0
2014-12-22 15:00:00,32.02,32.08,32.02,32.05,83000.0,26.1666,26.2156,26.1666,26.1911,83000.0
2014-12-22 15:05:00,32.05,32.08,32.04,32.08,63000.0,26.1911,26.2156,26.1829,26.2156,63000.0
2014-12-22 15:10:00,32.08,32.08,32.07,32.08,36800.0,26.2156,26.2156,26.2074,26.2156,36800.0
2014-12-22 15:15:00,32.08,32.11,32.08,32.1,97600.0,26.2156,26.2401,26.2156,26.2319,97600.0
2014-12-22 15:20:00,32.1,32.1,32.09,32.1,120800.0,26.2319,26.2319,26.2238,26.2319,120800.0
2014-12-22 15:25:00,32.1,32.1,32.09,32.1,91800.0,26.2319,26.2319,26.2238,26.2319,91800.0
2014-12-22 15:30:00,32.1,32.1,32.09,32.1,255800.0,26.2319,26.2319,26.2238,26.2319,255800.0
2014-12-22 15:35:00,32.1,32.1,32.07,32.08,75800.0,26.2319,26.2319,26.2074,26.2156,75800.0
2014-12-22 15:40:00,32.08,32.08,32.05,32.06,131000.0,26.2156,26.2156,26.1911,26.1993,131000.0
2014-12-22 15:45:00,32.06,32.08,32.04,32.08,198600.0,26.1993,26.2156,26.1829,26.2156,198600.0
2014-12-22 15:50:00,32.08,32.1,32.07,32.1,259600.0,26.2156,26.2319,26.2074,26.2319,259600.0
2014-12-22 15:55:00,32.09,32.12,32.09,32.1,293800.0,26.2238,26.2483,26.2238,26.2319,293800.0
2014-12-23 09:30:00,32.25,32.31,32.1,32.1,121400.0,26.3545,26.4036,26.2319,26.2319,121400.0
2014-12-23 09:35:00,32.1,32.13,32.08,32.1,68800.0,26.2319,26.2565,26.2156,26.2319,68800.0
2014-12-23 09:40:00,32.09,32.09,32.0,32.01,56400.0,26.2238,26.2238,26.1502,26.1584,56400.0
2014-12-23 09:45:00,32.01,32.07,32.01,32.01,86800.0,26.1584,26.2074,26.1584,26.1584,86800.0
2014-12-23 09:50:00,32.02,32.02,31.99,31.99,142400.0,26.1666,26.1666,26.1421,26.1421,142400.0
2014-12-23 09:55:00,31.99,32.0,31.94,31.94,145200.0,26.1421,26.1502,26.1012,26.1012,145200.0
2014-12-23 10:00:00,31.94,31.98,31.93,31.97,126800.0,26.1012,26.1339,26.093,26.1257,126800.0
2014-12-23 10:05:00,31.97,32.0,31.96,31.97,109000.0,26.1257,26.1502,26.1175,26.1257,109000.0
2014-12-23 10:10:00,31.96,31.97,31.89,31.9,84600.0,26.1175,26.1257,26.0603,26.0685,84600.0
2014-12-23 10:15:00,31.89,31.91,31.88,31.9,130600.0,26.0603,26.0767,26.0522,26.0685,130600.0
2014-12-23 10:20:00,31.9,31.91,31.89,31.91,59600.0,26.0685,26.0767,26.0603,26.0767,59600.0
2014-12-23 10:25:00,31.91,31.99,31.91,31.99,44200.0,26.0767,26.1421,26.0767,26.1421,44200.0
2014-12-23 10:30:00,32.0,32.01,31.99,32.0,48200.0,26.1502,26.1584,26.1421,26.1502,48200.0
2014-12-23 10:35:00,32.0,32.0,31.96,31.97,27200.0,26.1502,26.1502,26.1175,26.1257,27200.0
2014-12-23 10:40:00,31.96,31.99,31.95,31.98,30000.0,26.1175,26.1421,26.1094,26.1339,30000.0
2014-12-23 10:45:00,31.98,32.01,31.96,31.98,57800.0,26.1339,26.1584,26.1175,26.1339,57800.0
2014-12-23 10:50:00,31.98,32.01,31.96,31.96,96600.0,26.1339,26.1584,26.1175,26.1175,96600.0
2014-12-23 10:55:00,31.96,31.99,31.94,31.98,49800.0,26.1175,26.1421,26.1012,26.1339,49800.0
2014-12-23 11:00:00,31.98,31.99,31.97,31.99,31800.0,26.1339,26.1421,26.1257,26.1421,31800.0
2014-12-23 11:05:00,31.99,32.0,31.98,31.99,69800.0,26.1421,26.1502,26.1339,26.1421,69800.0
2014-12-23 11:10:00,32.0,32.0,31.98,31.98,45600.0,26.1502,26.1502,26.1339,26.1339,45600.0
2014-12-23 11:15:00,31.98,31.99,31.97,31.98,34400.0,26.1339,26.1421,26.1257,26.1339,34400.0
2014-12-23 11:20:00,31.98,31.98,31.93,31.97,71600.0,26.1339,26.1339,26.093,26.1257,71600.0
2014-12-23 11:25:00,31.97,31.98,31.96,31.96,44200.0,26.1257,26.1339,26.1175,26.1175,44200.0
2014-12-23 11:30:00,31.96,31.98,31.95,31.96,56400.0,26.1175,26.1339,26.1094,26.1175,56400.0
2014-12-23 11:35:00,31.96,31.98,31.95,31.98,46800.0,26.1175,26.1339,26.1094,26.1339,46800.0
2014-12-23 11:40:00,31.98,31.98,31.96,31.98,40200.0,26.1339,26.1339,26.1175,26.1339,40200.0
2014-12-23 11:45:00,31.97,32.02,31.96,32.02,49800.0,26.1257,26.1666,26.1175,26.1666,49800.0
2014-12-23 11:50:00,32.02,32.07,32.02,32.05,45400.0,26.1666,26.2074,26.1666,26.1911,45400.0
2014-12-23 11:55:00,32.05,32.06,32.02,32.04,57000.0,26.1911,26.1993,26.1666,26.1829,57000.0
2014-12-23 12:00:00,32.04,32.04,32.02,32.04,11000.0,26.1829,26.1829,26.1666,26.1829,11000.0
2014-12-23 12:05:00,32.04,32.04,32.01,32.04,30000.0,26.1829,26.1829,26.1584,26.1829,30000.0
2014-12-23 12:10:00,32.04,32.04,32.01,32.02,15000.0,26.1829,26.1829,26.1584,26.1666,15000.0
2014-12-23 12:15:00,32.02,32.04,32.01,32.01,20600.0,26.1666,26.1829,26.1584,26.1584,20600.0
2014-12-23 12:20:00,32.01,32.02,31.98,32.0,34800.0,26.1584,26.1666,26.1339,26.1502,34800.0
2014-12-23 12:25:00,32.0,32.02,32.0,32.01,17400.0,26.1502,26.1666,26.1502,26.1584,17400.0
2014-12-23 12:30:00,32.01,32.01,31.99,32.0,23600.0,26.1584,26.1584,26.1421,26.1502,23600.0
2014-12-23 12:35:00,32.0,32.05,31.99,32.05,99200.0,26.1502,26.1911,26.1421,26.1911,99200.0
2014-12-23 12:40:00,32.05,32.09,32.04,32.09,21600.0,26.1911,26.2238,26.1829,26.2238,21600.0
2014-12-23 12:45:00,32.08,32.1,32.07,32.1,35200.0,26.2156,26.2319,26.2074,26.2319,35200.0
2014-12-23 12:50:00,32.1,32.12,32.07,32.1,34200.0,26.2319,26.2483,26.2074,26.2319,34200.0
2014-12-23 12:55:00,32.1,32.13,32.08,32.13,73600.0,26.2319,26.2565,26.2156,26.2565,73600.0
2014-12-23 13:00:00,32.13,32.13,32.1,32.13,17800.0,26.2565,26.2565,26.2319,26.2565,17800.0
2014-12-23 13:05:00,32.12,32.14,32.1,32.14,15800.0,26.2483,26.2646,26.2319,26.2646,15800.0
2014-12-23 13:10:00,32.14,32.16,32.13,32.15,28000.0,26.2646,26.281,26.2565,26.2728,28000.0
2014-12-23 13:15:00,32.15,32.15,32.13,32.14,29000.0,26.2728,26.2728,26.2565,26.2646,29000.0
2014-12-23 13:20:00,32.13,32.13,32.1,32.1,33600.0,26.2565,26.2565,26.2319,26.2319,33600.0
2014-12-23 13:25:00,32.12,32.13,32.11,32.13,7800.0,26.2483,26.2565,26.2401,26.2565,7800.0
2014-12-23 13:30:00,32.13,32.14,32.12,32.14,65200.0,26.2565,26.2646,26.2483,26.2646,65200.0
2014-12-23 13:35:00,32.14,32.17,32.12,32.16,48800.0,26.2646,26.2892,26.2483,26.281,48800.0
2014-12-23 13:40:00,32.16,32.21,32.15,32.2,16600.0,26.281,26.3218,26.2728,26.3137,16600.0
2014-12-23 13:45:00,32.21,32.21,32.17,32.2,27000.0,26.3218,26.3218,26.2892,26.3137,27000.0
2014-12-23 13:50:00,32.2,32.2,32.16,32.18,11600.0,26.3137,26.3137,26.281,26.2973,11600.0
2014-12-23 13:55:00,32.18,32.19,32.16,32.16,16800.0,26.2973,26.3055,26.281,26.281,16800.0
2014-12-23 14:00:00,32.16,32.18,32.14,32.18,37200.0,26.281,26.2973,26.2646,26.2973,37200.0
2014-12-23 14:05:00,32.18,32.18,32.17,32.18,11400.0,26.2973,26.2973,26.2892,26.2973,11400.0
2014-12-23 14:10:00,32.17,32.19,32.16,32.18,14200.0,26.2892,26.3055,26.281,26.2973,14200.0
2014-12-23 14:15:00,32.18,32.2,32.17,32.18,28000.0,26.2973,26.3137,26.2892,26.2973,28000.0
2014-12-23 14:20:00,32.18,32.21,32.17,32.2,23200.0,26.2973,26.3218,26.2892,26.3137,23200.0
2014-12-23 14:25:00,32.2,32.21,32.19,32.2,24600.0,26.3137,26.3218,26.3055,26.3137,24600.0
2014-12-23 14:30:00,32.2,32.2,32.19,32.19,32600.0,26.3137,26.3137,26.3055,26.3055,32600.0
2014-12-23 14:35:00,32.19,32.2,32.18,32.2,27400.0,26.3055,26.3137,26.2973,26.3137,27400.0
2014-12-23 14:40:00,32.2,32.21,32.19,32.19,32600.0,26.3137,26.3218,26.3055,26.3055,32600.0
2014-12-23 14:45:00,32.2,32.2,32.14,32.15,45200.0,26.3137,26.3137,26.2646,26.2728,45200.0
2014-12-23 14:50:00,32.14,32.15,32.12,32.13,46400.0,26.2646,26.2728,26.2483,26.2565,46400.0
2014-12-23 14:55:00,32.13,32.15,32.13,32.15,11200.0,26.2565,26.2728,26.2565,26.2728,11200.0
2014-12-23 15:00:00,32.15,32.19,32.14,32.19,98000.0,26.2728,26.3055,26.2646,26.3055,98000.0
2014-12-23 15:05:00,32.19,32.2,32.17,32.17,39600.0,26.3055,26.3137,26.2892,26.2892,39600.0
2014-12-23 15:10:00,32.17,32.18,32.16,32.17,26200.0,26.2892,26.2973,26.281,26.2892,26200.0
2014-12-23 15:15:00,32.17,32.2,32.16,32.2,29600.0,26.2892,26.3137,26.281,26.3137,29600.0
2014-12-23 15:20:00,32.19,32.19,32.16,32.16,33800.0,26.3055,26.3055,26.281,26.281,33800.0
2014-12-23 15:25:00,32.15,32.17,32.14,32.15,43800.0,26.2728,26.2892,26.2646,26.2728,43800.0
2014-12-23 15:30:00,32.14,32.15,32.13,32.14,27200.0,26.2646,26.2728,26.2565,26.2646,27200.0
2014-12-23 15:35:00,32.13,32.16,32.13,32.16,31600.0,26.2565,26.281,26.2565,26.281,31600.0
2014-12-23 15:40:00,32.17,32.17,32.15,32.17,18600.0,26.2892,26.2892,26.2728,26.2892,18600.0
2014-12-23 15:45:00,32.17,32.17,32.14,32.16,48400.0,26.2892,26.2892,26.2646,26.281,48400.0
2014-12-23 15:50:00,32.17,32.18,32.16,32.17,56000.0,26.2892,26.2973,26.281,26.2892,56000.0
2014-12-23 15:55:00,32.17,32.18,32.13,32.14,111200.0,26.2892,26.2973,26.2565,26.2646,111200.0
2014-12-24 09:30:00,32.22,32.29,32.18,32.24,157200.0,26.33,26.3872,26.2973,26.3464,157200.0
2014-12-24 09:35:00,32.23,32.29,32.21,32.23,18400.0,26.3382,26.3872,26.3218,26.3382,18400.0
2014-12-24 09:40:00,32.24,32.27,32.23,32.27,25800.0,26.3464,26.3709,26.3382,26.3709,25800.0
2014-12-24 09:45:00,32.26,32.29,32.24,32.26,39400.0,26.3627,26.3872,26.3464,26.3627,39400.0
2014-12-24 09:50:00,32.26,32.27,32.22,32.23,32000.0,26.3627,26.3709,26.33,26.3382,32000.0
2014-12-24 09:55:00,32.24,32.24,32.2,32.23,35800.0,26.3464,26.3464,26.3137,26.3382,35800.0
2014-12-24 10:00:00,32.23,32.25,32.18,32.18,27400.0,26.3382,26.3545,26.2973,26.2973,27400.0
2014-12-24 10:05:00,32.17,32.2,32.15,32.15,32400.0,26.2892,26.3137,26.2728,26.2728,32400.0
2014-12-24 10:10:00,32.15,32.21,32.14,32.19,24800.0,26.2728,26.3218,26.2646,26.3055,24800.0
2014-12-24 10:15:00,32.19,32.21,32.18,32.21,28800.0,26.3055,26.3218,26.2973,26.3218,28800.0
2014-12-24 10:20:00,32.21,32.21,32.18,32.19,17200.0,26.3218,26.3218,26.2973,26.3055,17200.0
2014-12-24 10:25:00,32.19,32.21,32.18,32.2,19600.0,26.3055,26.3218,26.2973,26.3137,19600.0
2014-12-24 10:30:00,32.2,32.25,32.19,32.24,54400.0,26.3137,26.3545,26.3055,26.3464,54400.0
2014-12-24 10:35:00,32.24,32.25,32.23,32.24,33200.0,26.3464,26.3545,26.3382,26.3464,33200.0
2014-12-24 10:40:00,32.24,32.25,32.22,32.22,28000.0,26.3464,26.3545,26.33,26.33,28000.0
2014-12-24 10:45:00,32.22,32.23,32.21,32.23,27600.0,26.33,26.3382,26.3218,26.3382,27600.0
2014-12-24 10:50:00,32.22,32.22,32.2,32.21,27000.0,26.33,26.33,26.3137,26.3218,27000.0
2014-12-24 10:55:00,32.21,32.21,32.18,32.18,25400.0,26.3218,26.3218,26.2973,26.2973,25400.0
2014-12-24 11:00:00,32.19,32.19,32.17,32.18,27800.0,26.3055,26.3055,26.2892,26.2973,27800.0
2014-12-24 11:05:00,32.18,32.18,32.15,32.16,20600.0,26.2973,26.2973,26.2728,26.281,20600.0
2014-12-24 11:10:00,32.16,32.18,32.16,32.17,23600.0,26.281,26.2973,26.281,26.2892,23600.0
2014-12-24 11:15:00,32.17,32.18,32.15,32.18,23800.0,26.2892,26.2973,26.2728,26.2973,23800.0
2014-12-24 11:20:00,32.17,32.19,32.17,32.17,33600.0,26.2892,26.3055,26.2892,26.2892,33600.0
2014-12-24 11:25:00,32.17,32.18,32.16,32.16,13600.0,26.2892,26.2973,26.281,26.281,13600.0
2014-12-24 11:30:00,32.17,32.17,32.13,32.13,52600.0,26.2892,26.2892,26.2565,26.2565,52600.0
2014-12-24 11:35:00,32.13,32.13,32.1,32.1,29000.0,26.2565,26.2565,26.2319,26.2319,29000.0
2014-12-24 11:40:00,32.1,32.1,32.1,32.1,14200.0,26.2319,26.2319,26.2319,26.2319,14200.0
2014-12-24 11:45:00,32.1,32.1,32.08,32.09,12600.0,26.2319,26.2319,26.2156,26.2238,12600.0
2014-12-24 11:50:00,32.09,32.12,32.08,32.11,20200.0,26.2238,26.2483,26.2156,26.2401,20200.0
2014-12-24 11:55:00,32.12,32.13,32.11,32.13,11000.0,26.2483,26.2565,26.2401,26.2565,11000.0
2014-12-24 12:00:00,32.14,32.16,32.13,32.15,19400.0,26.2646,26.281,26.2565,26.2728,19400.0
2014-12-24 12:05:00,32.15,32.16,32.13,32.13,25800.0,26.2728,26.281,26.2565,26.2565,25800.0
2014-12-24 12:10:00,32.14,32.17,32.13,32.16,23200.0,26.2646,26.2892,26.2565,26.281,23200.0
2014-12-24 12:15:00,32.16,32.16,32.13,32.13,35800.0,26.281,26.281,26.2565,26.2565,35800.0
2014-12-24 12:20:00,32.13,32.14,32.12,32.14,35000.0,26.2565,26.2646,26.2483,26.2646,35000.0
2014-12-24 12:25:00,32.14,32.16,32.13,32.13,23800.0,26.2646,26.281,26.2565,26.2565,23800.0
2014-12-24 12:30:00,32.13,32.15,32.13,32.13,26000.0,26.2565,26.2728,26.2565,26.2565,26000.0
2014-12-24 12:35:00,32.13,32.13,32.09,32.09,30000.0,26.2565,26.2565,26.2238,26.2238,30000.0
2014-12-24 12:40:00,32.09,32.13,32.09,32.1,53600.0,26.2238,26.2565,26.2238,26.2319,53600.0
2014-12-24 12:45:00,32.1,32.12,32.09,32.09,48200.0,26.2319,26.2483,26.2238,26.2238,48200.0
2014-12-24 12:50:00,32.09,32.09,32.08,32.08,70400.0,26.2238,26.2238,26.2156,26.2156,70400.0
2014-12-24 12:55:00,32.08,32.09,32.02,32.04,166200.0,26.2156,26.2238,26.1666,26.1829,166200.0
2014-12-26 09:30:00,32.15,32.24,32.12,32.22,58400.0,26.2728,26.3464,26.2483,26.33,58400.0
2014-12-26 09:35:00,32.2,32.25,32.19,32.23,19000.0,26.3137,26.3545,26.3055,26.3382,19000.0
2014-12-26 09:40:00,32.22,32.25,32.22,32.22,16000.0,26.33,26.3545,26.33,26.33,16000.0
2014-12-26 09:45:00,32.23,32.23,32.21,32.23,10800.0,26.3382,26.3382,26.3218,26.3382,10800.0
2014-12-26 09:50:00,32.24,32.25,32.22,32.24,21800.0,26.3464,26.3545,26.33,26.3464,21800.0
2014-12-26 09:55:00,32.24,32.25,32.22,32.22,13800.0,26.3464,26.3545,26.33,26.33,13800.0
2014-12-26 10:00:00,32.23,32.26,32.23,32.26,20400.0,26.3382,26.3627,26.3382,26.3627,20400.0
2014-12-26 10:05:00,32.26,32.29,32.25,32.29,49800.0,26.3627,26.3872,26.3545,26.3872,49800.0
2014-12-26 10:10:00,32.29,32.29,32.24,32.24,26600.0,26.3872,26.3872,26.3464,26.3464,26600.0
2014-12-26 10:15:00,32.24,32.26,32.19,32.2,21800.0,26.3464,26.3627,26.3055,26.3137,21800.0
2014-12-26 10:20:00,32.18,32.22,32.17,32.21,15800.0,26.2973,26.33,26.2892,26.3218,15800.0
2014-12-26 10:25:00,32.21,32.22,32.2,32.2,21400.0,26.3218,26.33,26.3137,26.3137,21400.0
2014-12-26 10:30:00,32.2,32.2,32.16,32.18,15200.0,26.3137,26.3137,26.281,26.2973,15200.0
2014-12-26 10:35:00,32.18,32.21,32.17,32.2,26800.0,26.2973,26.3218,26.2892,26.3137,26800.0
2014-12-26 10:40:00,32.19,32.2,32.18,32.19,13200.0,26.3055,26.3137,26.2973,26.3055,13200.0
2014-12-26 10:45:00,32.2,32.2,32.17,32.18,14000.0,26.3137,26.3137,26.2892,26.2973,14000.0
2014-12-26 10:50:00,32.18,32.21,32.17,32.21,21200.0,26.2973,26.3218,26.2892,26.3218,21200.0
2014-12-26 10:55:00,32.21,32.24,32.2,32.24,27400.0,26.3218,26.3464,26.3137,26.3464,27400.0
2014-12-26 11:00:00,32.24,32.24,32.21,32.21,17400.0,26.3464,26.3464,26.3218,26.3218,17400.0
2014-12-26 11:05:00,32.21,32.22,32.2,32.21,10000.0,26.3218,26.33,26.3137,26.3218,10000.0
2014-12-26 11:10:00,32.2,32.2,32.18,32.18,8400.0,26.3137,26.3137,26.2973,26.2973,8400.0
2014-12-26 11:15:00,32.18,32.19,32.18,32.18,9800.0,26.2973,26.3055,26.2973,26.2973,9800.0
2014-12-26 11:20:00,32.18,32.19,32.18,32.19,5800.0,26.2973,26.3055,26.2973,26.3055,5800.0
2014-12-26 11:25:00,32.19,32.2,32.18,32.19,11600.0,26.3055,26.3137,26.2973,26.3055,11600.0
2014-12-26 11:30:00,32.19,32.21,32.18,32.19,10200.0,26.3055,26.3218,26.2973,26.3055,10200.0
2014-12-26 11:35:00,32.19,32.19,32.18,32.19,5600.0,26.3055,26.3055,26.2973,26.3055,5600.0
2014-12-26 11:40:00,32.19,32.21,32.19,32.21,14400.0,26.3055,26.3218,26.3055,26.3218,14400.0
2014-12-26 11:45:00,32.21,32.22,32.18,32.19,9400.0,26.3218,26.33,26.2973,26.3055,9400.0
2014-12-26 11:50:00,32.2,32.21,32.19,32.19,10000.0,26.3137,26.3218,26.3055,26.3055,10000.0
2014-12-26 11:55:00,32.2,32.2,32.15,32.16,6800.0,26.3137,26.3137,26.2728,26.281,6800.0
2014-12-26 12:00:00,32.16,32.19,32.15,32.18,18400.0,26.281,26.3055,26.2728,26.2973,18400.0
2014-12-26 12:05:00,32.18,32.21,32.17,32.21,5800.0,26.2973,26.3218,26.2892,26.3218,5800.0
2014-12-26 12:10:00,32.21,32.21,32.19,32.2,8000.0,26.3218,26.3218,26.3055,26.3137,8000.0
2014-12-26 12:15:00,32.21,32.23,32.2,32.21,10400.0,26.3218,26.3382,26.3137,26.3218,10400.0
2014-12-26 12:20:00,32.21,32.22,32.21,32.21,7600.0,26.3218,26.33,26.3218,26.3218,7600.0
2014-12-26 12:25:00,32.21,32.21,32.19,32.21,13800.0,26.3218,26.3218,26.3055,26.3218,13800.0
2014-12-26 12:30:00,32.22,32.22,32.2,32.21,8800.0,26.33,26.33,26.3137,26.3218,8800.0
2014-12-26 12:35:00,32.21,32.21,32.18,32.18,6200.0,26.3218,26.3218,26.2973,26.2973,6200.0
2014-12-26 12:40:00,32.19,32.2,32.18,32.19,8200.0,26.3055,26.3137,26.2973,26.3055,8200.0
2014-12-26 12:45:00,32.19,32.2,32.19,32.2,8200.0,26.3055,26.3137,26.3055,26.3137,8200.0
2014-12-26 12:50:00,32.2,32.2,32.18,32.18,5200.0,26.3137,26.3137,26.2973,26.2973,5200.0
2014-12-26 12:55:00,32.18,32.19,32.18,32.19,7600.0,26.2973,26.3055,26.2973,26.3055,7600.0
2014-12-26 13:00:00,32.19,32.2,32.17,32.18,11200.0,26.3055,26.3137,26.2892,26.2973,11200.0
2014-12-26 13:05:00,32.18,32.21,32.18,32.19,10600.0,26.2973,26.3218,26.2973,26.3055,10600.0
2014-12-26 13:10:00,32.2,32.2,32.19,32.2,4400.0,26.3137,26.3137,26.3055,26.3137,4400.0
2014-12-26 13:15:00,32.2,32.2,32.19,32.2,5400.0,26.3137,26.3137,26.3055,26.3137,5400.0
2014-12-26 13:20:00,32.2,32.2,32.19,32.2,7400.0,26.3137,26.3137,26.3055,26.3137,7400.0
2014-12-26 13:25:00,32.2,32.21,32.19,32.2,4800.0,26.3137,26.3218,26.3055,26.3137,4800.0
2014-12-26 13:30:00,32.2,32.21,32.19,32.2,13600.0,26.3137,26.3218,26.3055,26.3137,13600.0
2014-12-26 13:35:00,32.2,32.21,32.19,32.19,13200.0,26.3137,26.3218,26.3055,26.3055,13200.0
2014-12-26 13:40:00,32.19,32.21,32.19,32.21,15000.0,26.3055,26.3218,26.3055,26.3218,15000.0
2014-12-26 13:45:00,32.22,32.22,32.22,32.22,6400.0,26.33,26.33,26.33,26.33,6400.0
2014-12-26 13:50:00,32.23,32.23,32.2,32.23,31000.0,26.3382,26.3382,26.3137,26.3382,31000.0
2014-12-26 13:55:00,32.23,32.24,32.23,32.24,5200.0,26.3382,26.3464,26.3382,26.3464,5200.0
2014-12-26 14:00:00,32.24,32.26,32.24,32.24,10600.0,26.3464,26.3627,26.3464,26.3464,10600.0
2014-12-26 14:05:00,32.24,32.27,32.24,32.27,9000.0,26.3464,26.3709,26.3464,26.3709,9000.0
2014-12-26 14:10:00,32.26,32.27,32.26,32.26,6600.0,26.3627,26.3709,26.3627,26.3627,6600.0
2014-12-26 14:15:00,32.26,32.26,32.25,32.26,12200.0,26.3627,26.3627,26.3545,26.3627,12200.0
2014-12-26 14:20:00,32.27,32.27,32.26,32.26,6800.0,26.3709,26.3709,26.3627,26.3627,6800.0
2014-12-26 14:25:00,32.26,32.26,32.24,32.25,11200.0,26.3627,26.3627,26.3464,26.3545,11200.0
2014-12-26 14:30:00,32.25,32.26,32.22,32.22,13400.0,26.3545,26.3627,26.33,26.33,13400.0
2014-12-26 14:35:00,32.22,32.22,32.18,32.19,16200.0,26.33,26.33,26.2973,26.3055,16200.0
2014-12-26 14:40:00,32.19,32.2,32.18,32.18,15800.0,26.3055,26.3137,26.2973,26.2973,15800.0
2014-12-26 14:45:00,32.18,32.18,32.17,32.17,10800.0,26.2973,26.2973,26.2892,26.2892,10800.0
2014-12-26 14:50:00,32.18,32.18,32.16,32.17,34600.0,26.2973,26.2973,26.281,26.2892,34600.0
2014-12-26 14:55:00,32.16,32.17,32.16,32.17,15200.0,26.281,26.2892,26.281,26.2892,15200.0
2014-12-26 15:00:00,32.17,32.18,32.17,32.17,22200.0,26.2892,26.2973,26.2892,26.2892,22200.0
2014-12-26 15:05:00,32.17,32.18,32.17,32.17,11600.0,26.2892,26.2973,26.2892,26.2892,11600.0
2014-12-26 15:10:00,32.17,32.18,32.17,32.18,14800.0,26.2892,26.2973,26.2892,26.2973,14800.0
2014-12-26 15:15:00,32.17,32.18,32.17,32.17,27400.0,26.2892,26.2973,26.2892,26.2892,27400.0
2014-12-26 15:20:00,32.17,32.17,32.16,32.16,9400.0,26.2892,26.2892,26.281,26.281,9400.0
2014-12-26 15:25:00,32.16,32.17,32.15,32.15,54000.0,26.281,26.2892,26.2728,26.2728,54000.0
2014-12-26 15:30:00,32.16,32.18,32.16,32.16,29200.0,26.281,26.2973,26.281,26.281,29200.0
2014-12-26 15:35:00,32.16,32.16,32.16,32.16,11400.0,26.281,26.281,26.281,26.281,11400.0
2014-12-26 15:40:00,32.16,32.16,32.16,32.16,25800.0,26.281,26.281,26.281,26.281,25800.0
2014-12-26 15:45:00,32.16,32.16,32.14,32.14,48600.0,26.281,26.281,26.2646,26.2646,48600.0
2014-12-26 15:50:00,32.14,32.16,32.14,32.14,60400.0,26.2646,26.281,26.2646,26.2646,60400.0
2014-12-26 15:55:00,32.14,32.16,32.13,32.15,153800.0,26.2646,26.281,26.2565,26.2728,153800.0
2014-12-29 09:30:00,32.13,32.21,32.05,32.08,125800.0,26.2565,26.3218,26.1911,26.2156,125800.0
2014-12-29 09:35:00,32.05,32.15,32.05,32.07,33600.0,26.1911,26.2728,26.1911,26.2074,33600.0
2014-12-29 09:40:00,32.08,32.13,32.07,32.08,37800.0,26.2156,26.2565,26.2074,26.2156,37800.0
2014-12-29 09:45:00,32.07,32.09,32.05,32.06,23800.0,26.2074,26.2238,26.1911,26.1993,23800.0
2014-12-29 09:50:00,32.08,32.1,32.05,32.06,16200.0,26.2156,26.2319,26.1911,26.1993,16200.0
2014-12-29 09:55:00,32.06,32.06,32.02,32.02,40600.0,26.1993,26.1993,26.1666,26.1666,40600.0
2014-12-29 10:00:00,32.03,32.03,32.0,32.01,42800.0,26.1747,26.1747,26.1502,26.1584,42800.0
2014-12-29 10:05:00,32.02,32.07,32.01,32.07,22200.0,26.1666,26.2074,26.1584,26.2074,22200.0
2014-12-29 10:10:00,32.07,32.09,32.06,32.09,20600.0,26.2074,26.2238,26.1993,26.2238,20600.0
2014-12-29 10:15:00,32.09,32.09,32.06,32.06,12600.0,26.2238,26.2238,26.1993,26.1993,12600.0
2014-12-29 10:20:00,32.05,32.06,32.02,32.02,27400.0,26.1911,26.1993,26.1666,26.1666,27400.0
2014-12-29 10:25:00,32.02,32.04,32.02,32.02,21400.0,26.1666,26.1829,26.1666,26.1666,21400.0
2014-12-29 10:30:00,32.03,32.03,32.0,32.02,30200.0,26.1747,26.1747,26.1502,26.1666,30200.0
2014-12-29 10:35:00,32.02,32.03,32.0,32.01,33800.0,26.1666,26.1747,26.1502,26.1584,33800.0
2014-12-29 10:40:00,32.02,32.06,32.02,32.05,29800.0,26.1666,26.1993,26.1666,26.1911,29800.0
2014-12-29 10:45:00,32.04,32.05,32.02,32.05,11200.0,26.1829,26.1911,26.1666,26.1911,11200.0
2014-12-29 10:50:00,32.04,32.06,32.03,32.06,30200.0,26.1829,26.1993,26.1747,26.1993,30200.0
2014-12-29 10:55:00,32.06,32.1,32.05,32.09,17800.0,26.1993,26.2319,26.1911,26.2238,17800.0
2014-12-29 11:00:00,32.09,32.1,32.06,32.08,32800.0,26.2238,26.2319,26.1993,26.2156,32800.0
2014-12-29 11:05:00,32.09,32.12,32.08,32.09,18000.0,26.2238,26.2483,26.2156,26.2238,18000.0
2014-12-29 11:10:00,32.09,32.12,32.08,32.1,19000.0,26.2238,26.2483,26.2156,26.2319,19000.0
2014-12-29 11:15:00,32.1,32.13,32.1,32.12,12000.0,26.2319,26.2565,26.2319,26.2483,12000.0
2014-12-29 11:20:00,32.12,32.13,32.1,32.1,10200.0,26.2483,26.2565,26.2319,26.2319,10200.0
2014-12-29 11:25:00,32.11,32.13,32.1,32.11,10600.0,26.2401,26.2565,26.2319,26.2401,10600.0
2014-12-29 11:30:00,32.11,32.15,32.1,32.13,41000.0,26.2401,26.2728,26.2319,26.2565,41000.0
2014-12-29 11:35:00,32.14,32.21,32.14,32.2,45600.0,26.2646,26.3218,26.2646,26.3137,45600.0
2014-12-29 11:40:00,32.21,32.23,32.2,32.23,46800.0,26.3218,26.3382,26.3137,26.3382,46800.0
2014-12-29 11:45:00,32.23,32.25,32.22,32.25,48400.0,26.3382,26.3545,26.33,26.3545,48400.0
2014-12-29 11:50:00,32.24,32.25,32.21,32.21,31800.0,26.3464,26.3545,26.3218,26.3218,31800.0
2014-12-29 11:55:00,32.22,32.26,32.21,32.26,28600.0,26.33,26.3627,26.3218,26.3627,28600.0
2014-12-29 12:00:00,32.26,32.26,32.21,32.21,42000.0,26.3627,26.3627,26.3218,26.3218,42000.0
2014-12-29 12:05:00,32.21,32.21,32.19,32.19,37400.0,26.3218,26.3218,26.3055,26.3055,37400.0
2014-12-29 12:10:00,32.19,32.21,32.18,32.21,74200.0,26.3055,26.3218,26.2973,26.3218,74200.0
2014-12-29 12:15:00,32.21,32.24,32.21,32.24,23800.0,26.3218,26.3464,26.3218,26.3464,23800.0
2014-12-29 12:20:00,32.24,32.28,32.24,32.28,26200.0,26.3464,26.379,26.3464,26.379,26200.0
2014-12-29 12:25:00,32.28,32.28,32.27,32.27,11600.0,26.379,26.379,26.3709,26.3709,11600.0
2014-12-29 12:30:00,32.28,32.32,32.24,32.27,103200.0,26.379,26.4117,26.3464,26.3709,103200.0
2014-12-29 12:35:00,32.27,32.3,32.27,32.27,34000.0,26.3709,26.3954,26.3709,26.3709,34000.0
2014-12-29 12:40:00,32.27,32.27,32.24,32.25,13200.0,26.3709,26.3709,26.3464,26.3545,13200.0
2014-12-29 12:45:00,32.24,32.27,32.24,32.25,22400.0,26.3464,26.3709,26.3464,26.3545,22400.0
2014-12-29 12:50:00,32.25,32.26,32.23,32.25,19600.0,26.3545,26.3627,26.3382,26.3545,19600.0
2014-12-29 12:55:00,32.24,32.27,32.24,32.24,26000.0,26.3464,26.3709,26.3464,26.3464,26000.0
2014-12-29 13:00:00,32.24,32.27,32.24,32.25,20000.0,26.3464,26.3709,26.3464,26.3545,20000.0
2014-12-29 13:05:00,32.25,32.25,32.22,32.22,34600.0,26.3545,26.3545,26.33,26.33,34600.0
2014-12-29 13:10:00,32.22,32.25,32.21,32.24,26200.0,26.33,26.3545,26.3218,26.3464,26200.0
2014-12-29 13:15:00,32.24,32.24,32.23,32.24,15800.0,26.3464,26.3464,26.3382,26.3464,15800.0
2014-12-29 13:20:00,32.24,32.24,32.22,32.22,41400.0,26.3464,26.3464,26.33,26.33,41400.0
2014-12-29 13:25:00,32.22,32.22,32.2,32.21,45400.0,26.33,26.33,26.3137,26.3218,45400.0
2014-12-29 13:30:00,32.21,32.23,32.2,32.23,21800.0,26.3218,26.3382,26.3137,26.3382,21800.0
2014-12-29 13:35:00,32.23,32.3,32.22,32.27,20400.0,26.3382,26.3954,26.33,26.3709,20400.0
2014-12-29 13:40:00,32.27,32.3,32.27,32.29,21200.0,26.3709,26.3954,26.3709,26.3872,21200.0
2014-12-29 13:45:00,32.29,32.3,32.26,32.27,25800.0,26.3872,26.3954,26.3627,26.3709,25800.0
2014-12-29 13:50:00,32.27,32.28,32.26,32.27,18400.0,26.3709,26.379,26.3627,26.3709,18400.0
2014-12-29 13:55:00,32.27,32.28,32.25,32.28,21800.0,26.3709,26.379,26.3545,26.379,21800.0
2014-12-29 14:00:00,32.28,32.29,32.27,32.28,46600.0,26.379,26.3872,26.3709,26.379,46600.0
2014-12-29 14:05:00,32.28,32.29,32.26,32.27,34600.0,26.379,26.3872,26.3627,26.3709,34600.0
2014-12-29 14:10:00,32.26,32.27,32.26,32.27,47800.0,26.3627,26.3709,26.3627,26.3709,47800.0
2014-12-29 14:15:00,32.27,32.27,32.26,32.27,26800.0,26.3709,26.3709,26.3627,26.3709,26800.0
2014-12-29 14:20:00,32.27,32.28,32.26,32.28,15400.0,26.3709,26.379,26.3627,26.379,15400.0
2014-12-29 14:25:00,32.28,32.3,32.27,32.27,18000.0,26.379,26.3954,26.3709,26.3709,18000.0
2014-12-29 14:30:00,32.27,32.29,32.27,32.27,45600.0,26.3709,26.3872,26.3709,26.3709,45600.0
2014-12-29 14:35:00,32.27,32.27,32.25,32.26,90200.0,26.3709,26.3709,26.3545,26.3627,90200.0
2014-12-29 14:40:00,32.27,32.29,32.27,32.29,15000.0,26.3709,26.3872,26.3709,26.3872,15000.0
2014-12-29 14:45:00,32.29,32.29,32.27,32.27,11200.0,26.3872,26.3872,26.3709,26.3709,11200.0
2014-12-29 14:50:00,32.27,32.3,32.27,32.29,25800.0,26.3709,26.3954,26.3709,26.3872,25800.0
2014-12-29 14:55:00,32.29,32.3,32.29,32.29,18000.0,26.3872,26.3954,26.3872,26.3872,18000.0
2014-12-29 15:00:00,32.3,32.3,32.27,32.28,11400.0,26.3954,26.3954,26.3709,26.379,11400.0
2014-12-29 15:05:00,32.28,32.28,32.26,32.27,38000.0,26.379,26.379,26.3627,26.3709,38000.0
2014-12-29 15:10:00,32.27,32.27,32.25,32.25,38200.0,26.3709,26.3709,26.3545,26.3545,38200.0
2014-12-29 15:15:00,32.25,32.26,32.25,32.25,9000.0,26.3545,26.3627,26.3545,26.3545,9000.0
2014-12-29 15:20:00,32.25,32.26,32.24,32.26,17800.0,26.3545,26.3627,26.3464,26.3627,17800.0
2014-12-29 15:25:00,32.25,32.25,32.24,32.24,24000.0,26.3545,26.3545,26.3464,26.3464,24000.0
2014-12-29 15:30:00,32.24,32.25,32.24,32.25,39400.0,26.3464,26.3545,26.3464,26.3545,39400.0
2014-12-29 15:35:00,32.24,32.26,32.23,32.24,35000.0,26.3464,26.3627,26.3382,26.3464,35000.0
2014-12-29 15:40:00,32.24,32.24,32.24,32.24,21200.0,26.3464,26.3464,26.3464,26.3464,21200.0
2014-12-29 15:45:00,32.24,32.24,32.22,32.23,106000.0,26.3464,26.3464,26.33,26.3382,106000.0
2014-12-29 15:50:00,32.23,32.23,32.22,32.22,45200.0,26.3382,26.3382,26.33,26.33,45200.0
2014-12-29 15:55:00,32.22,32.22,32.19,32.2,185200.0,26.33,26.33,26.3055,26.3137,185200.0
2014-12-30 09:30:00,32.18,32.3,32.18,32.27,78400.0,26.2973,26.3954,26.2973,26.3709,78400.0
2014-12-30 09:35:00,32.26,32.38,32.26,32.37,59000.0,26.3627,26.4608,26.3627,26.4526,59000.0
2014-12-30 09:40:00,32.37,32.41,32.36,32.41,74400.0,26.4526,26.4853,26.4444,26.4853,74400.0
2014-12-30 09:45:00,32.41,32.42,32.35,32.4,41000.0,26.4853,26.4934,26.4362,26.4771,41000.0
2014-12-30 09:50:00,32.39,32.41,32.32,32.38,24000.0,26.4689,26.4853,26.4117,26.4608,24000.0
2014-12-30 09:55:00,32.38,32.38,32.3,32.33,15200.0,26.4608,26.4608,26.3954,26.4199,15200.0
2014-12-30 10:00:00,32.34,32.4,32.32,32.38,72400.0,26.4281,26.4771,26.4117,26.4608,72400.0
2014-12-30 10:05:00,32.39,32.4,32.35,32.38,35200.0,26.4689,26.4771,26.4362,26.4608,35200.0
2014-12-30 10:10:00,32.38,32.38,32.35,32.37,10200.0,26.4608,26.4608,26.4362,26.4526,10200.0
2014-12-30 10:15:00,32.35,32.38,32.34,32.38,27600.0,26.4362,26.4608,26.4281,26.4608,27600.0
2014-12-30 10:20:00,32.37,32.38,32.35,32.36,18600.0,26.4526,26.4608,26.4362,26.4444,18600.0
2014-12-30 10:25:00,32.36,32.38,32.34,32.34,18200.0,26.4444,26.4608,26.4281,26.4281,18200.0
2014-12-30 10:30:00,32.33,32.35,32.32,32.34,36800.0,26.4199,26.4362,26.4117,26.4281,36800.0
2014-12-30 10:35:00,32.33,32.35,32.31,32.32,33600.0,26.4199,26.4362,26.4036,26.4117,33600.0
2014-12-30 10:40:00,32.32,32.32,32.29,32.29,27000.0,26.4117,26.4117,26.3872,26.3872,27000.0
2014-12-30 10:45:00,32.29,32.3,32.28,32.28,10800.0,26.3872,26.3954,26.379,26.379,10800.0
2014-12-30 10:50:00,32.27,32.28,32.26,32.26,23200.0,26.3709,26.379,26.3627,26.3627,23200.0
2014-12-30 10:55:00,32.25,32.27,32.24,32.27,20800.0,26.3545,26.3709,26.3464,26.3709,20800.0
2014-12-30 11:00:00,32.27,32.27,32.25,32.26,15600.0,26.3709,26.3709,26.3545,26.3627,15600.0
2014-12-30 11:05:00,32.25,32.25,32.23,32.24,18000.0,26.3545,26.3545,26.3382,26.3464,18000.0
2014-12-30 11:10:00,32.24,32.24,32.23,32.24,16800.0,26.3464,26.3464,26.3382,26.3464,16800.0
2014-12-30 11:15:00,32.24,32.26,32.22,32.25,12800.0,26.3464,26.3627,26.33,26.3545,12800.0
2014-12-30 11:20:00,32.25,32.28,32.24,32.24,13200.0,26.3545,26.379,26.3464,26.3464,13200.0
2014-12-30 11:25:00,32.25,32.27,32.25,32.27,20000.0,26.3545,26.3709,26.3545,26.3709,20000.0
2014-12-30 11:30:00,32.28,32.29,32.26,32.27,12400.0,26.379,26.3872,26.3627,26.3709,12400.0
2014-12-30 11:35:00,32.27,32.31,32.26,32.3,17600.0,26.3709,26.4036,26.3627,26.3954,17600.0
2014-12-30 11:40:00,32.3,32.31,32.29,32.3,21800.0,26.3954,26.4036,26.3872,26.3954,21800.0
2014-12-30 11:45:00,32.3,32.32,32.29,32.32,18800.0,26.3954,26.4117,26.3872,26.4117,18800.0
2014-12-30 11:50:00,32.32,32.35,32.32,32.35,12000.0,26.4117,26.4362,26.4117,26.4362,12000.0
2014-12-30 11:55:00,32.35,32.35,32.33,32.34,23200.0,26.4362,26.4362,26.4199,26.4281,23200.0
2014-12-30 12:00:00,32.34,32.38,32.34,32.37,49800.0,26.4281,26.4608,26.4281,26.4526,49800.0
2014-12-30 12:05:00,32.37,32.38,32.36,32.38,65400.0,26.4526,26.4608,26.4444,26.4608,65400.0
2014-12-30 12:10:00,32.38,32.38,32.37,32.38,37400.0,26.4608,26.4608,26.4526,26.4608,37400.0
2014-12-30 12:15:00,32.38,32.38,32.35,32.36,33800.0,26.4608,26.4608,26.4362,26.4444,33800.0
2014-12-30 12:20:00,32.35,32.4,32.35,32.39,35200.0,26.4362,26.4771,26.4362,26.4689,35200.0
2014-12-30 12:25:00,32.39,32.39,32.37,32.38,42200.0,26.4689,26.4689,26.4526,26.4608,42200.0
2014-12-30 12:30:00,32.37,32.38,32.35,32.38,34600.0,26.4526,26.4608,26.4362,26.4608,34600.0
2014-12-30 12:35:00,32.38,32.4,32.37,32.38,130400.0,26.4608,26.4771,26.4526,26.4608,130400.0
2014-12-30 12:40:00,32.38,32.38,32.31,32.32,91200.0,26.4608,26.4608,26.4036,26.4117,91200.0
2014-12-30 12:45:00,32.32,32.33,32.29,32.3,34000.0,26.4117,26.4199,26.3872,26.3954,34000.0
2014-12-30 12:50:00,32.3,32.3,32.27,32.27,34000.0,26.3954,26.3954,26.3709,26.3709,34000.0
2014-12-30 12:55:00,32.27,32.29,32.26,32.29,27000.0,26.3709,26.3872,26.3627,26.3872,27000.0
2014-12-30 13:00:00,32.29,32.3,32.28,32.29,21600.0,26.3872,26.3954,26.379,26.3872,21600.0
2014-12-30 13:05:00,32.29,32.3,32.27,32.28,14400.0,26.3872,26.3954,26.3709,26.379,14400.0
2014-12-30 13:10:00,32.29,32.29,32.27,32.27,19200.0,26.3872,26.3872,26.3709,26.3709,19200.0
2014-12-30 13:15:00,32.27,32.27,32.26,32.27,16400.0,26.3709,26.3709,26.3627,26.3709,16400.0
2014-12-30 13:20:00,32.27,32.28,32.26,32.27,12200.0,26.3709,26.379,26.3627,26.3709,12200.0
2014-12-30 13:25:00,32.27,32.27,32.26,32.27,26000.0,26.3709,26.3709,26.3627,26.3709,26000.0
2014-12-30 13:30:00,32.27,32.29,32.27,32.29,19000.0,26.3709,26.3872,26.3709,26.3872,19000.0
2014-12-30 13:35:00,32.29,32.29,32.27,32.27,39800.0,26.3872,26.3872,26.3709,26.3709,39800.0
2014-12-30 13:40:00,32.27,32.27,32.23,32.27,84000.0,26.3709,26.3709,26.3382,26.3709,84000.0
2014-12-30 13:45:00,32.27,32.28,32.26,32.28,24800.0,26.3709,26.379,26.3627,26.379,24800.0
2014-12-30 13:50:00,32.29,32.31,32.27,32.29,17600.0,26.3872,26.4036,26.3709,26.3872,17600.0
2014-12-30 13:55:00,32.29,32.3,32.27,32.3,17600.0,26.3872,26.3954,26.3709,26.3954,17600.0
2014-12-30 14:00:00,32.29,32.29,32.26,32.27,15200.0,26.3872,26.3872,26.3627,26.3709,15200.0
2014-12-30 14:05:00,32.28,32.29,32.23,32.24,123400.0,26.379,26.3872,26.3382,26.3464,123400.0
2014-12-30 14:10:00,32.24,32.26,32.24,32.25,21800.0,26.3464,26.3627,26.3464,26.3545,21800.0
2014-12-30 14:15:00,32.24,32.24,32.22,32.23,21600.0,26.3464,26.3464,26.33,26.3382,21600.0
2014-12-30 14:20:00,32.22,32.23,32.21,32.21,13800.0,26.33,26.3382,26.3218,26.3218,13800.0
2014-12-30 14:25:00,32.21,32.23,32.19,32.23,40600.0,26.3218,26.3382,26.3055,26.3382,40600.0
2014-12-30 14:30:00,32.23,32.25,32.22,32.24,32800.0,26.3382,26.3545,26.33,26.3464,32800.0
2014-12-30 14:35:00,32.24,32.3,32.24,32.3,33800.0,26.3464,26.3954,26.3464,26.3954,33800.0
2014-12-30 14:40:00,32.3,32.3,32.29,32.3,21400.0,26.3954,26.3954,26.3872,26.3954,21400.0
2014-12-30 14:45:00,32.3,32.33,32.29,32.32,23400.0,26.3954,26.4199,26.3872,26.4117,23400.0
2014-12-30 14:50:00,32.32,32.33,32.31,32.32,27000.0,26.4117,26.4199,26.4036,26.4117,27000.0
2014-12-30 14:55:00,32.32,32.32,32.29,32.3,30200.0,26.4117,26.4117,26.3872,26.3954,30200.0
2014-12-30 15:00:00,32.3,32.3,32.28,32.28,38000.0,26.3954,26.3954,26.379,26.379,38000.0
2014-12-30 15:05:00,32.28,32.29,32.27,32.27,22800.0,26.379,26.3872,26.3709,26.3709,22800.0
2014-12-30 15:10:00,32.27,32.28,32.25,32.25,21200.0,26.3709,26.379,26.3545,26.3545,21200.0
2014-12-30 15:15:00,32.26,32.26,32.23,32.24,61200.0,26.3627,26.3627,26.3382,26.3464,61200.0
2014-12-30 15:20:00,32.24,32.26,32.24,32.26,45000.0,26.3464,26.3627,26.3464,26.3627,45000.0
2014-12-30 15:25:00,32.25,32.28,32.25,32.27,33600.0,26.3545,26.379,26.3545,26.3709,33600.0
2014-12-30 15:30:00,32.27,32.28,32.26,32.27,32400.0,26.3709,26.379,26.3627,26.3709,32400.0
2014-12-30 15:35:00,32.27,32.32,32.26,32.3,138200.0,26.3709,26.4117,26.3627,26.3954,138200.0
2014-12-30 15:40:00,32.3,32.3,32.25,32.27,57600.0,26.3954,26.3954,26.3545,26.3709,57600.0
2014-12-30 15:45:00,32.27,32.27,32.25,32.27,80200.0,26.3709,26.3709,26.3545,26.3709,80200.0
2014-12-30 15:50:00,32.27,32.27,32.24,32.26,52600.0,26.3709,26.3709,26.3464,26.3627,52600.0
2014-12-30 15:55:00,32.26,32.27,32.25,32.26,148800.0,26.3627,26.3709,26.3545,26.3627,148800.0
2014-12-31 09:30:00,32.26,32.32,32.19,32.22,98000.0,26.3627,26.4117,26.3055,26.33,98000.0
2014-12-31 09:35:00,32.24,32.27,32.22,32.24,41600.0,26.3464,26.3709,26.33,26.3464,41600.0
2014-12-31 09:40:00,32.24,32.32,32.23,32.29,46000.0,26.3464,26.4117,26.3382,26.3872,46000.0
2014-12-31 09:45:00,32.29,32.32,32.29,32.3,19400.0,26.3872,26.4117,26.3872,26.3954,19400.0
2014-12-31 09:50:00,32.3,32.32,32.3,32.31,35200.0,26.3954,26.4117,26.3954,26.4036,35200.0
2014-12-31 09:55:00,32.31,32.39,32.31,32.38,138000.0,26.4036,26.4689,26.4036,26.4608,138000.0
2014-12-31 10:00:00,32.38,32.43,32.35,32.38,78400.0,26.4608,26.5016,26.4362,26.4608,78400.0
2014-12-31 10:05:00,32.37,32.37,32.33,32.36,61600.0,26.4526,26.4526,26.4199,26.4444,61600.0
2014-12-31 10:10:00,32.36,32.37,32.35,32.37,20600.0,26.4444,26.4526,26.4362,26.4526,20600.0
2014-12-31 10:15:00,32.37,32.4,32.37,32.38,51400.0,26.4526,26.4771,26.4526,26.4608,51400.0
2014-12-31 10:20:00,32.38,32.4,32.37,32.39,36800.0,26.4608,26.4771,26.4526,26.4689,36800.0
2014-12-31 10:25:00,32.39,32.44,32.39,32.41,34400.0,26.4689,26.5098,26.4689,26.4853,34400.0
2014-12-31 10:30:00,32.41,32.41,32.39,32.4,28800.0,26.4853,26.4853,26.4689,26.4771,28800.0
2014-12-31 10:35:00,32.4,32.44,32.39,32.42,55600.0,26.4771,26.5098,26.4689,26.4934,55600.0
2014-12-31 10:40:00,32.43,32.44,32.37,32.38,47000.0,26.5016,26.5098,26.4526,26.4608,47000.0
2014-12-31 10:45:00,32.38,32.41,32.38,32.41,15000.0,26.4608,26.4853,26.4608,26.4853,15000.0
2014-12-31 10:50:00,32.41,32.45,32.41,32.45,28800.0,26.4853,26.518,26.4853,26.518,28800.0
2014-12-31 10:55:00,32.45,32.47,32.44,32.45,56200.0,26.518,26.5343,26.5098,26.518,56200.0
2014-12-31 11:00:00,32.45,32.46,32.44,32.46,25400.0,26.518,26.5261,26.5098,26.5261,25400.0
2014-12-31 11:05:00,32.46,32.47,32.43,32.44,36800.0,26.5261,26.5343,26.5016,26.5098,36800.0
2014-12-31 11:10:00,32.44,32.49,32.42,32.43,110800.0,26.5098,26.5507,26.4934,26.5016,110800.0
2014-12-31 11:15:00,32.43,32.43,32.41,32.41,14400.0,26.5016,26.5016,26.4853,26.4853,14400.0
2014-12-31 11:20:00,32.41,32.43,32.4,32.43,23000.0,26.4853,26.5016,26.4771,26.5016,23000.0
2014-12-31 11:25:00,32.43,32.43,32.38,32.39,28800.0,26.5016,26.5016,26.4608,26.4689,28800.0
2014-12-31 11:30:00,32.4,32.41,32.39,32.41,23600.0,26.4771,26.4853,26.4689,26.4853,23600.0
2014-12-31 11:35:00,32.41,32.43,32.41,32.43,15800.0,26.4853,26.5016,26.4853,26.5016,15800.0
2014-12-31 11:40:00,32.43,32.45,32.43,32.44,31400.0,26.5016,26.518,26.5016,26.5098,31400.0
2014-12-31 11:45:00,32.44,32.44,32.42,32.43,18200.0,26.5098,26.5098,26.4934,26.5016,18200.0
2014-12-31 11:50:00,32.43,32.44,32.42,32.43,35800.0,26.5016,26.5098,26.4934,26.5016,35800.0
2014-12-31 11:55:00,32.43,32.44,32.42,32.44,13600.0,26.5016,26.5098,26.4934,26.5098,13600.0
2014-12-31 12:00:00,32.44,32.48,32.44,32.45,57400.0,26.5098,26.5425,26.5098,26.518,57400.0
2014-12-31 12:05:00,32.45,32.46,32.42,32.43,30600.0,26.518,26.5261,26.4934,26.5016,30600.0
2014-12-31 12:10:00,32.43,32.44,32.43,32.43,29600.0,26.5016,26.5098,26.5016,26.5016,29600.0
2014-12-31 12:15:00,32.43,32.43,32.4,32.4,24200.0,26.5016,26.5016,26.4771,26.4771,24200.0
2014-12-31 12:20:00,32.39,32.39,32.33,32.33,18400.0,26.4689,26.4689,26.4199,26.4199,18400.0
2014-12-31 12:25:00,32.33,32.33,32.29,32.33,45200.0,26.4199,26.4199,26.3872,26.4199,45200.0
2014-12-31 12:30:00,32.33,32.4,32.32,32.35,162200.0,26.4199,26.4771,26.4117,26.4362,162200.0
2014-12-31 12:35:00,32.35,32.38,32.35,32.37,23000.0,26.4362,26.4608,26.4362,26.4526,23000.0
2014-12-31 12:40:00,32.36,32.37,32.35,32.36,31600.0,26.4444,26.4526,26.4362,26.4444,31600.0
2014-12-31 12:45:00,32.37,32.4,32.36,32.37,44800.0,26.4526,26.4771,26.4444,26.4526,44800.0
2014-12-31 12:50:00,32.36,32.39,32.35,32.38,35600.0,26.4444,26.4689,26.4362,26.4608,35600.0
2014-12-31 12:55:00,32.38,32.39,32.37,32.38,12800.0,26.4608,26.4689,26.4526,26.4608,12800.0
2014-12-31 13:00:00,32.38,32.42,32.38,32.42,33000.0,26.4608,26.4934,26.4608,26.4934,33000.0
2014-12-31 13:05:00,32.42,32.43,32.4,32.41,12200.0,26.4934,26.5016,26.4771,26.4853,12200.0
2014-12-31 13:10:00,32.4,32.41,32.35,32.35,21600.0,26.4771,26.4853,26.4362,26.4362,21600.0
2014-12-31 13:15:00,32.36,32.38,32.35,32.38,23800.0,26.4444,26.4608,26.4362,26.4608,23800.0
2014-12-31 13:20:00,32.38,32.39,32.38,32.39,30800.0,26.4608,26.4689,26.4608,26.4689,30800.0
2014-12-31 13:25:00,32.38,32.39,32.37,32.38,46200.0,26.4608,26.4689,26.4526,26.4608,46200.0
2014-12-31 13:30:00,32.38,32.38,32.37,32.38,34600.0,26.4608,26.4608,26.4526,26.4608,34600.0
2014-12-31 13:35:00,32.38,32.4,32.37,32.4,26000.0,26.4608,26.4771,26.4526,26.4771,26000.0
2014-12-31 13:40:00,32.41,32.41,32.38,32.38,32000.0,26.4853,26.4853,26.4608,26.4608,32000.0
2014-12-31 13:45:00,32.39,32.39,32.37,32.37,31600.0,26.4689,26.4689,26.4526,26.4526,31600.0
2014-12-31 13:50:00,32.38,32.38,32.34,32.35,26400.0,26.4608,26.4608,26.4281,26.4362,26400.0
2014-12-31 13:55:00,32.35,32.37,32.34,32.37,42400.0,26.4362,26.4526,26.4281,26.4526,42400.0
2014-12-31 14:00:00,32.37,32.37,32.33,32.34,17800.0,26.4526,26.4526,26.4199,26.4281,17800.0
2014-12-31 14:05:00,32.33,32.34,32.32,32.32,48800.0,26.4199,26.4281,26.4117,26.4117,48800.0
2014-12-31 14:10:00,32.32,32.32,32.3,32.3,32800.0,26.4117,26.4117,26.3954,26.3954,32800.0
2014-12-31 14:15:00,32.3,32.3,32.26,32.3,38800.0,26.3954,26.3954,26.3627,26.3954,38800.0
2014-12-31 14:20:00,32.3,32.31,32.26,32.31,39800.0,26.3954,26.4036,26.3627,26.4036,39800.0
2014-12-31 14:25:00,32.31,32.31,32.27,32.27,34800.0,26.4036,26.4036,26.3709,26.3709,34800.0
2014-12-31 14:30:00,32.27,32.27,32.24,32.24,25800.0,26.3709,26.3709,26.3464,26.3464,25800.0
2014-12-31 14:35:00,32.24,32.24,32.2,32.2,24200.0,26.3464,26.3464,26.3137,26.3137,24200.0
2014-12-31 14:40:00,32.2,32.21,32.17,32.19,37000.0,26.3137,26.3218,26.2892,26.3055,37000.0
2014-12-31 14:45:00,32.19,32.22,32.19,32.2,25400.0,26.3055,26.33,26.3055,26.3137,25400.0
2014-12-31 14:50:00,32.19,32.23,32.19,32.21,33000.0,26.3055,26.3382,26.3055,26.3218,33000.0
2014-12-31 14:55:00,32.22,32.22,32.19,32.19,28400.0,26.33,26.33,26.3055,26.3055,28400.0
2014-12-31 15:00:00,32.2,32.2,32.18,32.18,24200.0,26.3137,26.3137,26.2973,26.2973,24200.0
2014-12-31 15:05:00,32.19,32.2,32.17,32.18,28800.0,26.3055,26.3137,26.2892,26.2973,28800.0
2014-12-31 15:10:00,32.18,32.2,32.16,32.2,33400.0,26.2973,26.3137,26.281,26.3137,33400.0
2014-12-31 15:15:00,32.2,32.26,32.19,32.25,63600.0,26.3137,26.3627,26.3055,26.3545,63600.0
2014-12-31 15:20:00,32.25,32.28,32.24,32.28,46000.0,26.3545,26.379,26.3464,26.379,46000.0
2014-12-31 15:25:00,32.27,32.28,32.24,32.24,46200.0,26.3709,26.379,26.3464,26.3464,46200.0
2014-12-31 15:30:00,32.24,32.26,32.2,32.22,36600.0,26.3464,26.3627,26.3137,26.33,36600.0
2014-12-31 15:35:00,32.22,32.23,32.19,32.2,45800.0,26.33,26.3382,26.3055,26.3137,45800.0
2014-12-31 15:40:00,32.2,32.2,32.14,32.17,68400.0,26.3137,26.3137,26.2646,26.2892,68400.0
2014-12-31 15:45:00,32.17,32.18,32.1,32.11,146600.0,26.2892,26.2973,26.2319,26.2401,146600.0
2014-12-31 15:50:00,32.1,32.12,32.07,32.09,169600.0,26.2319,26.2483,26.2074,26.2238,169600.0
2014-12-31 15:55:00,32.1,32.15,32.08,32.1,335000.0,26.2319,26.2728,26.2156,26.2319,335000.0
2015-01-02 09:30:00,32.06,32.29,32.06,32.19,266800.0,26.1993,26.3872,26.1993,26.3055,266800.0
2015-01-02 09:35:00,32.19,32.33,32.18,32.27,87800.0,26.3055,26.4199,26.2973,26.3709,87800.0
2015-01-02 09:40:00,32.27,32.35,32.23,32.23,52800.0,26.3709,26.4362,26.3382,26.3382,52800.0
2015-01-02 09:45:00,32.23,32.24,32.2,32.24,31200.0,26.3382,26.3464,26.3137,26.3464,31200.0
2015-01-02 09:50:00,32.23,32.24,32.2,32.2,51400.0,26.3382,26.3464,26.3137,26.3137,51400.0
2015-01-02 09:55:00,32.21,32.29,32.19,32.29,55600.0,26.3218,26.3872,26.3055,26.3872,55600.0
2015-01-02 10:00:00,32.29,32.29,32.15,32.2,61600.0,26.3872,26.3872,26.2728,26.3137,61600.0
2015-01-02 10:05:00,32.2,32.2,32.13,32.13,55600.0,26.3137,26.3137,26.2565,26.2565,55600.0
2015-01-02 10:10:00,32.14,32.22,32.13,32.22,95600.0,26.2646,26.33,26.2565,26.33,95600.0
2015-01-02 10:15:00,32.23,32.23,32.1,32.1,62200.0,26.3382,26.3382,26.2319,26.2319,62200.0
2015-01-02 10:20:00,32.09,32.12,32.07,32.08,50400.0,26.2238,26.2483,26.2074,26.2156,50400.0
2015-01-02 10:25:00,32.08,32.09,32.06,32.07,72800.0,26.2156,26.2238,26.1993,26.2074,72800.0
2015-01-02 10:30:00,32.06,32.08,32.02,32.02,64800.0,26.1993,26.2156,26.1666,26.1666,64800.0
2015-01-02 10:35:00,32.02,32.02,31.96,31.96,111600.0,26.1666,26.1666,26.1175,26.1175,111600.0
2015-01-02 10:40:00,31.96,31.96,31.91,31.92,59600.0,26.1175,26.1175,26.0767,26.0849,59600.0
2015-01-02 10:45:00,31.93,31.96,31.9,31.92,66400.0,26.093,26.1175,26.0685,26.0849,66400.0
2015-01-02 10:50:00,31.92,31.99,31.9,31.98,54400.0,26.0849,26.1421,26.0685,26.1339,54400.0
2015-01-02 10:55:00,31.98,31.98,31.91,31.91,56600.0,26.1339,26.1339,26.0767,26.0767,56600.0
2015-01-02 11:00:00,31.92,31.92,31.86,31.88,76000.0,26.0849,26.0849,26.0358,26.0522,76000.0
2015-01-02 11:05:00,31.87,31.91,31.87,31.9,107400.0,26.044,26.0767,26.044,26.0685,107400.0
2015-01-02 11:10:00,31.9,31.91,31.81,31.9,168200.0,26.0685,26.0767,25.995,26.0685,168200.0
2015-01-02 11:15:00,31.89,31.91,31.88,31.89,32800.0,26.0603,26.0767,26.0522,26.0603,32800.0
2015-01-02 11:20:00,31.88,31.91,31.86,31.9,53800.0,26.0522,26.0767,26.0358,26.0685,53800.0
2015-01-02 11:25:00,31.9,31.93,31.85,31.91,259000.0,26.0685,26.093,26.0276,26.0767,259000.0
2015-01-02 11:30:00,31.91,31.93,31.87,31.88,49800.0,26.0767,26.093,26.044,26.0522,49800.0
2015-01-02 11:35:00,31.88,31.88,31.82,31.82,41800.0,26.0522,26.0522,26.0031,26.0031,41800.0
2015-01-02 11:40:00,31.83,31.83,31.75,31.75,101400.0,26.0113,26.0113,25.9459,25.9459,101400.0
2015-01-02 11:45:00,31.75,31.78,31.75,31.77,77600.0,25.9459,25.9704,25.9459,25.9623,77600.0
2015-01-02 11:50:00,31.77,31.77,31.7,31.71,165200.0,25.9623,25.9623,25.9051,25.9132,165200.0
2015-01-02 11:55:00,31.71,31.74,31.7,31.73,62000.0,25.9132,25.9378,25.9051,25.9296,62000.0
2015-01-02 12:00:00,31.73,31.73,31.7,31.71,81000.0,25.9296,25.9296,25.9051,25.9132,81000.0
2015-01-02 12:05:00,31.71,31.73,31.68,31.68,180200.0,25.9132,25.9296,25.8887,25.8887,180200.0
2015-01-02 12:10:00,31.68,31.75,31.68,31.74,54800.0,25.8887,25.9459,25.8887,25.9378,54800.0
2015-01-02 12:15:00,31.74,31.75,31.72,31.75,71400.0,25.9378,25.9459,25.9214,25.9459,71400.0
2015-01-02 12:20:00,31.75,31.78,31.74,31.78,39600.0,25.9459,25.9704,25.9378,25.9704,39600.0
2015-01-02 12:25:00,31.78,31.81,31.77,31.79,61000.0,25.9704,25.995,25.9623,25.9786,61000.0
2015-01-02 12:30:00,31.79,31.8,31.77,31.78,29800.0,25.9786,25.9868,25.9623,25.9704,29800.0
2015-01-02 12:35:00,31.78,31.8,31.77,31.79,46200.0,25.9704,25.9868,25.9623,25.9786,46200.0
2015-01-02 12:40:00,31.79,31.79,31.72,31.72,41200.0,25.9786,25.9786,25.9214,25.9214,41200.0
2015-01-02 12:45:00,31.72,31.75,31.68,31.71,158800.0,25.9214,25.9459,25.8887,25.9132,158800.0
2015-01-02 12:50:00,31.71,31.74,31.71,31.72,31600.0,25.9132,25.9378,25.9132,25.9214,31600.0
2015-01-02 12:55:00,31.72,31.75,31.72,31.75,41200.0,25.9214,25.9459,25.9214,25.9459,41200.0
2015-01-02 13:00:00,31.75,31.78,31.75,31.77,58000.0,25.9459,25.9704,25.9459,25.9623,58000.0
2015-01-02 13:05:00,31.77,31.8,31.75,31.75,62600.0,25.9623,25.9868,25.9459,25.9459,62600.0
2015-01-02 13:10:00,31.75,31.75,31.69,31.69,37600.0,25.9459,25.9459,25.8969,25.8969,37600.0
2015-01-02 13:15:00,31.68,31.7,31.68,31.69,113800.0,25.8887,25.9051,25.8887,25.8969,113800.0
2015-01-02 13:20:00,31.7,31.73,31.68,31.71,52200.0,25.9051,25.9296,25.8887,25.9132,52200.0
2015-01-02 13:25:00,31.72,31.72,31.66,31.68,86200.0,25.9214,25.9214,25.8724,25.8887,86200.0
2015-01-02 13:30:00,31.68,31.7,31.67,31.68,89200.0,25.8887,25.9051,25.8806,25.8887,89200.0
2015-01-02 13:35:00,31.68,31.69,31.67,31.67,21400.0,25.8887,25.8969,25.8806,25.8806,21400.0
2015-01-02 13:40:00,31.66,31.68,31.66,31.66,29600.0,25.8724,25.8887,25.8724,25.8724,29600.0
2015-01-02 13:45:00,31.66,31.67,31.63,31.63,63000.0,25.8724,25.8806,25.8479,25.8479,63000.0
2015-01-02 13:50:00,31.63,31.69,31.63,31.68,55200.0,25.8479,25.8969,25.8479,25.8887,55200.0
2015-01-02 13:55:00,31.68,31.72,31.68,31.71,22600.0,25.8887,25.9214,25.8887,25.9132,22600.0
2015-01-02 14:00:00,31.72,31.75,31.72,31.73,37200.0,25.9214,25.9459,25.9214,25.9296,37200.0
2015-01-02 14:05:00,31.73,31.76,31.71,31.75,38400.0,25.9296,25.9541,25.9132,25.9459,38400.0
2015-01-02 14:10:00,31.75,31.78,31.75,31.77,38400.0,25.9459,25.9704,25.9459,25.9623,38400.0
2015-01-02 14:15:00,31.77,31.78,31.73,31.73,19600.0,25.9623,25.9704,25.9296,25.9296,19600.0
2015-01-02 14:20:00,31.73,31.74,31.71,31.72,26200.0,25.9296,25.9378,25.9132,25.9214,26200.0
2015-01-02 14:25:00,31.72,31.77,31.72,31.74,38400.0,25.9214,25.9623,25.9214,25.9378,38400.0
2015-01-02 14:30:00,31.74,31.75,31.73,31.75,32800.0,25.9378,25.9459,25.9296,25.9459,32800.0
2015-01-02 14:35:00,31.75,31.75,31.72,31.72,78200.0,25.9459,25.9459,25.9214,25.9214,78200.0
2015-01-02 14:40:00,31.72,31.73,31.72,31.73,37000.0,25.9214,25.9296,25.9214,25.9296,37000.0
2015-01-02 14:45:00,31.72,31.73,31.68,31.71,48200.0,25.9214,25.9296,25.8887,25.9132,48200.0
2015-01-02 14:50:00,31.72,31.72,31.7,31.72,55200.0,25.9214,25.9214,25.9051,25.9214,55200.0
2015-01-02 14:55:00,31.72,31.73,31.64,31.65,64600.0,25.9214,25.9296,25.856,25.8642,64600.0
2015-01-02 15:00:00,31.65,31.68,31.64,31.67,52600.0,25.8642,25.8887,25.856,25.8806,52600.0
2015-01-02 15:05:00,31.66,31.68,31.66,31.68,39000.0,25.8724,25.8887,25.8724,25.8887,39000.0
2015-01-02 15:10:00,31.68,31.68,31.61,31.64,91800.0,25.8887,25.8887,25.8315,25.856,91800.0
2015-01-02 15:15:00,31.63,31.7,31.63,31.68,132800.0,25.8479,25.9051,25.8479,25.8887,132800.0
2015-01-02 15:20:00,31.68,31.72,31.68,31.72,64800.0,25.8887,25.9214,25.8887,25.9214,64800.0
2015-01-02 15:25:00,31.72,31.73,31.71,31.72,119400.0,25.9214,25.9296,25.9132,25.9214,119400.0
2015-01-02 15:30:00,31.72,31.73,31.72,31.73,69000.0,25.9214,25.9296,25.9214,25.9296,69000.0
2015-01-02 15:35:00,31.73,31.74,31.72,31.72,136000.0,25.9296,25.9378,25.9214,25.9214,136000.0
2015-01-02 15:40:00,31.72,31.74,31.72,31.74,192600.0,25.9214,25.9378,25.9214,25.9378,192600.0
2015-01-02 15:45:00,31.74,31.79,31.74,31.75,309800.0,25.9378,25.9786,25.9378,25.9459,309800.0
2015-01-02 15:50:00,31.75,31.79,31.75,31.77,284800.0,25.9459,25.9786,25.9459,25.9623,284800.0
2015-01-02 15:55:00,31.78,31.81,31.75,31.77,374000.0,25.9704,25.995,25.9459,25.9623,374000.0
2015-01-05 09:30:00,31.72,31.81,31.61,31.62,134600.0,25.9214,25.995,25.8315,25.8397,134600.0
2015-01-05 09:35:00,31.64,31.66,31.55,31.61,111600.0,25.856,25.8724,25.7825,25.8315,111600.0
2015-01-05 09:40:00,31.61,31.69,31.58,31.63,75600.0,25.8315,25.8969,25.807,25.8479,75600.0
2015-01-05 09:45:00,31.63,31.65,31.59,31.61,89000.0,25.8479,25.8642,25.8152,25.8315,89000.0
2015-01-05 09:50:00,31.61,31.68,31.58,31.64,60800.0,25.8315,25.8887,25.807,25.856,60800.0
2015-01-05 09:55:00,31.63,31.65,31.58,31.58,82000.0,25.8479,25.8642,25.807,25.807,82000.0
2015-01-05 10:00:00,31.58,31.61,31.54,31.59,83800.0,25.807,25.8315,25.7743,25.8152,83800.0
2015-01-05 10:05:00,31.58,31.64,31.57,31.6,196400.0,25.807,25.856,25.7988,25.8234,196400.0
2015-01-05 10:10:00,31.6,31.63,31.6,31.61,107800.0,25.8234,25.8479,25.8234,25.8315,107800.0
2015-01-05 10:15:00,31.61,31.67,31.61,31.66,63200.0,25.8315,25.8806,25.8315,25.8724,63200.0
2015-01-05 10:20:00,31.65,31.67,31.63,31.64,43200.0,25.8642,25.8806,25.8479,25.856,43200.0
2015-01-05 10:25:00,31.65,31.68,31.6,31.63,71200.0,25.8642,25.8887,25.8234,25.8479,71200.0
2015-01-05 10:30:00,31.63,31.63,31.59,31.6,75400.0,25.8479,25.8479,25.8152,25.8234,75400.0
2015-01-05 10:35:00,31.61,31.64,31.59,31.63,60200.0,25.8315,25.856,25.8152,25.8479,60200.0
2015-01-05 10:40:00,31.63,31.64,31.58,31.59,137000.0,25.8479,25.856,25.807,25.8152,137000.0
2015-01-05 10:45:00,31.59,31.64,31.58,31.61,60800.0,25.8152,25.856,25.807,25.8315,60800.0
2015-01-05 10:50:00,31.61,31.64,31.61,31.63,150800.0,25.8315,25.856,25.8315,25.8479,150800.0
2015-01-05 10:55:00,31.63,31.66,31.62,31.62,49800.0,25.8479,25.8724,25.8397,25.8397,49800.0
2015-01-05 11:00:00,31.61,31.66,31.61,31.64,50800.0,25.8315,25.8724,25.8315,25.856,50800.0
2015-01-05 11:05:00,31.64,31.65,31.61,31.63,92200.0,25.856,25.8642,25.8315,25.8479,92200.0
2015-01-05 11:10:00,31.62,31.68,31.61,31.67,83400.0,25.8397,25.8887,25.8315,25.8806,83400.0
2015-01-05 11:15:00,31.67,31.67,31.61,31.61,49000.0,25.8806,25.8806,25.8315,25.8315,49000.0
2015-01-05 11:20:00,31.62,31.65,31.61,31.64,44000.0,25.8397,25.8642,25.8315,25.856,44000.0
2015-01-05 11:25:00,31.64,31.66,31.63,31.65,37600.0,25.856,25.8724,25.8479,25.8642,37600.0
2015-01-05 11:30:00,31.65,31.66,31.62,31.64,44400.0,25.8642,25.8724,25.8397,25.856,44400.0
2015-01-05 11:35:00,31.65,31.67,31.6,31.6,98600.0,25.8642,25.8806,25.8234,25.8234,98600.0
2015-01-05 11:40:00,31.61,31.68,31.59,31.65,77600.0,25.8315,25.8887,25.8152,25.8642,77600.0
2015-01-05 11:45:00,31.67,31.68,31.65,31.65,44000.0,25.8806,25.8887,25.8642,25.8642,44000.0
2015-01-05 11:50:00,31.66,31.68,31.65,31.65,24200.0,25.8724,25.8887,25.8642,25.8642,24200.0
2015-01-05 11:55:00,31.66,31.67,31.65,31.66,32400.0,25.8724,25.8806,25.8642,25.8724,32400.0
2015-01-05 12:00:00,31.66,31.68,31.64,31.64,35800.0,25.8724,25.8887,25.856,25.856,35800.0
2015-01-05 12:05:00,31.64,31.7,31.64,31.64,58800.0,25.856,25.9051,25.856,25.856,58800.0
2015-01-05 12:10:00,31.64,31.67,31.61,31.61,53000.0,25.856,25.8806,25.8315,25.8315,53000.0
2015-01-05 12:15:00,31.61,31.63,31.59,31.6,36000.0,25.8315,25.8479,25.8152,25.8234,36000.0
2015-01-05 12:20:00,31.6,31.61,31.55,31.58,63200.0,25.8234,25.8315,25.7825,25.807,63200.0
2015-01-05 12:25:00,31.57,31.58,31.45,31.49,134200.0,25.7988,25.807,25.7008,25.7335,134200.0
2015-01-05 12:30:00,31.48,31.49,31.46,31.47,58400.0,25.7253,25.7335,25.7089,25.7171,58400.0
2015-01-05 12:35:00,31.47,31.52,31.46,31.52,77400.0,25.7171,25.758,25.7089,25.758,77400.0
2015-01-05 12:40:00,31.52,31.56,31.52,31.55,82200.0,25.758,25.7907,25.758,25.7825,82200.0
2015-01-05 12:45:00,31.55,31.56,31.55,31.56,47000.0,25.7825,25.7907,25.7825,25.7907,47000.0
2015-01-05 12:50:00,31.56,31.56,31.53,31.53,31000.0,25.7907,25.7907,25.7661,25.7661,31000.0
2015-01-05 12:55:00,31.53,31.55,31.5,31.53,34000.0,25.7661,25.7825,25.7416,25.7661,34000.0
2015-01-05 13:00:00,31.54,31.54,31.51,31.51,35200.0,25.7743,25.7743,25.7498,25.7498,35200.0
2015-01-05 13:05:00,31.5,31.55,31.5,31.55,32800.0,25.7416,25.7825,25.7416,25.7825,32800.0
2015-01-05 13:10:00,31.54,31.55,31.48,31.49,100800.0,25.7743,25.7825,25.7253,25.7335,100800.0
2015-01-05 13:15:00,31.49,31.53,31.47,31.49,127400.0,25.7335,25.7661,25.7171,25.7335,127400.0
2015-01-05 13:20:00,31.49,31.53,31.49,31.51,27200.0,25.7335,25.7661,25.7335,25.7498,27200.0
2015-01-05 13:25:00,31.5,31.53,31.49,31.53,47000.0,25.7416,25.7661,25.7335,25.7661,47000.0
2015-01-05 13:30:00,31.53,31.56,31.52,31.53,53000.0,25.7661,25.7907,25.758,25.7661,53000.0
2015-01-05 13:35:00,31.54,31.56,31.52,31.52,32400.0,25.7743,25.7907,25.758,25.758,32400.0
2015-01-05 13:40:00,31.52,31.56,31.52,31.53,49800.0,25.758,25.7907,25.758,25.7661,49800.0
2015-01-05 13:45:00,31.53,31.54,31.5,31.53,39000.0,25.7661,25.7743,25.7416,25.7661,39000.0
2015-01-05 13:50:00,31.53,31.55,31.49,31.52,76800.0,25.7661,25.7825,25.7335,25.758,76800.0
2015-01-05 13:55:00,31.52,31.52,31.48,31.49,64200.0,25.758,25.758,25.7253,25.7335,64200.0
2015-01-05 14:00:00,31.49,31.49,31.46,31.46,36400.0,25.7335,25.7335,25.7089,25.7089,36400.0
2015-01-05 14:05:00,31.46,31.51,31.46,31.46,45400.0,25.7089,25.7498,25.7089,25.7089,45400.0
2015-01-05 14:10:00,31.46,31.48,31.45,31.46,67000.0,25.7089,25.7253,25.7008,25.7089,67000.0
2015-01-05 14:15:00,31.46,31.49,31.45,31.45,59600.0,25.7089,25.7335,25.7008,25.7008,59600.0
2015-01-05 14:20:00,31.45,31.5,31.45,31.5,61800.0,25.7008,25.7416,25.7008,25.7416,61800.0
2015-01-05 14:25:00,31.49,31.5,31.45,31.46,61400.0,25.7335,25.7416,25.7008,25.7089,61400.0
2015-01-05 14:30:00,31.45,31.46,31.43,31.45,63600.0,25.7008,25.7089,25.6844,25.7008,63600.0
2015-01-05 14:35:00,31.45,31.47,31.44,31.46,82000.0,25.7008,25.7171,25.6926,25.7089,82000.0
2015-01-05 14:40:00,31.46,31.49,31.45,31.45,80400.0,25.7089,25.7335,25.7008,25.7008,80400.0
2015-01-05 14:45:00,31.46,31.49,31.46,31.48,53800.0,25.7089,25.7335,25.7089,25.7253,53800.0
2015-01-05 14:50:00,31.48,31.48,31.43,31.48,61200.0,25.7253,25.7253,25.6844,25.7253,61200.0
2015-01-05 14:55:00,31.48,31.5,31.46,31.48,52600.0,25.7253,25.7416,25.7089,25.7253,52600.0
2015-01-05 15:00:00,31.47,31.5,31.45,31.48,49400.0,25.7171,25.7416,25.7008,25.7253,49400.0
2015-01-05 15:05:00,31.48,31.53,31.47,31.5,63200.0,25.7253,25.7661,25.7171,25.7416,63200.0
2015-01-05 15:10:00,31.5,31.57,31.5,31.55,61200.0,25.7416,25.7988,25.7416,25.7825,61200.0
2015-01-05 15:15:00,31.55,31.55,31.53,31.55,59200.0,25.7825,25.7825,25.7661,25.7825,59200.0
2015-01-05 15:20:00,31.55,31.57,31.52,31.56,81000.0,25.7825,25.7988,25.758,25.7907,81000.0
2015-01-05 15:25:00,31.56,31.56,31.52,31.52,61600.0,25.7907,25.7907,25.758,25.758,61600.0
2015-01-05 15:30:00,31.52,31.56,31.51,31.55,90000.0,25.758,25.7907,25.7498,25.7825,90000.0
2015-01-05 15:35:00,31.55,31.56,31.52,31.56,89200.0,25.7825,25.7907,25.758,25.7907,89200.0
2015-01-05 15:40:00,31.55,31.59,31.55,31.58,118000.0,25.7825,25.8152,25.7825,25.807,118000.0
2015-01-05 15:45:00,31.58,31.6,31.56,31.59,141400.0,25.807,25.8234,25.7907,25.8152,141400.0
2015-01-05 15:50:00,31.59,31.65,31.58,31.64,188800.0,25.8152,25.8642,25.807,25.856,188800.0
2015-01-05 15:55:00,31.63,31.63,31.54,31.55,293400.0,25.8479,25.8479,25.7743,25.7825,293400.0
2015-01-06 09:30:00,31.64,31.71,31.45,31.46,163600.0,25.856,25.9132,25.7008,25.7089,163600.0
2015-01-06 09:35:00,31.48,31.64,31.46,31.57,125600.0,25.7253,25.856,25.7089,25.7988,125600.0
2015-01-06 09:40:00,31.57,31.57,31.48,31.53,91000.0,25.7988,25.7988,25.7253,25.7661,91000.0
2015-01-06 09:45:00,31.51,31.55,31.47,31.52,80200.0,25.7498,25.7825,25.7171,25.758,80200.0
2015-01-06 09:50:00,31.52,31.65,31.52,31.65,143200.0,25.758,25.8642,25.758,25.8642,143200.0
2015-01-06 09:55:00,31.65,31.69,31.6,31.63,134800.0,25.8642,25.8969,25.8234,25.8479,134800.0
2015-01-06 10:00:00,31.61,31.63,31.54,31.55,72200.0,25.8315,25.8479,25.7743,25.7825,72200.0
2015-01-06 10:05:00,31.55,31.58,31.46,31.46,93000.0,25.7825,25.807,25.7089,25.7089,93000.0
2015-01-06 10:10:00,31.46,31.56,31.45,31.55,110600.0,25.7089,25.7907,25.7008,25.7825,110600.0
2015-01-06 10:15:00,31.54,31.6,31.54,31.6,92400.0,25.7743,25.8234,25.7743,25.8234,92400.0
2015-01-06 10:20:00,31.6,31.61,31.56,31.59,100000.0,25.8234,25.8315,25.7907,25.8152,100000.0
2015-01-06 10:25:00,31.59,31.6,31.57,31.57,56800.0,25.8152,25.8234,25.7988,25.7988,56800.0
2015-01-06 10:30:00,31.57,31.59,31.55,31.57,111800.0,25.7988,25.8152,25.7825,25.7988,111800.0
2015-01-06 10:35:00,31.58,31.61,31.55,31.61,154000.0,25.807,25.8315,25.7825,25.8315,154000.0
2015-01-06 10:40:00,31.61,31.61,31.5,31.5,167400.0,25.8315,25.8315,25.7416,25.7416,167400.0
2015-01-06 10:45:00,31.5,31.5,31.43,31.44,156000.0,25.7416,25.7416,25.6844,25.6926,156000.0
2015-01-06 10:50:00,31.44,31.45,31.43,31.44,42800.0,25.6926,25.7008,25.6844,25.6926,42800.0
2015-01-06 10:55:00,31.45,31.45,31.38,31.4,84200.0,25.7008,25.7008,25.6436,25.6599,84200.0
2015-01-06 11:00:00,31.39,31.43,31.38,31.43,170200.0,25.6517,25.6844,25.6436,25.6844,170200.0
2015-01-06 11:05:00,31.42,31.48,31.42,31.48,160400.0,25.6763,25.7253,25.6763,25.7253,160400.0
2015-01-06 11:10:00,31.48,31.53,31.46,31.53,103800.0,25.7253,25.7661,25.7089,25.7661,103800.0
2015-01-06 11:15:00,31.53,31.54,31.43,31.45,35800.0,25.7661,25.7743,25.6844,25.7008,35800.0
2015-01-06 11:20:00,31.44,31.45,31.42,31.43,88200.0,25.6926,25.7008,25.6763,25.6844,88200.0
2015-01-06 11:25:00,31.43,31.44,31.39,31.4,91600.0,25.6844,25.6926,25.6517,25.6599,91600.0
2015-01-06 11:30:00,31.4,31.4,31.34,31.36,80000.0,25.6599,25.6599,25.6109,25.6272,80000.0
2015-01-06 11:35:00,31.37,31.37,31.31,31.33,60200.0,25.6354,25.6354,25.5864,25.6027,60200.0
2015-01-06 11:40:00,31.32,31.34,31.28,31.29,145000.0,25.5945,25.6109,25.5618,25.57,145000.0
2015-01-06 11:45:00,31.29,31.32,31.28,31.3,100800.0,25.57,25.5945,25.5618,25.5782,100800.0
2015-01-06 11:50:00,31.3,31.33,31.3,31.3,111200.0,25.5782,25.6027,25.5782,25.5782,111200.0
2015-01-06 11:55:00,31.3,31.36,31.3,31.32,115600.0,25.5782,25.6272,25.5782,25.5945,115600.0
2015-01-06 12:00:00,31.32,31.33,31.29,31.31,122800.0,25.5945,25.6027,25.57,25.5864,122800.0
2015-01-06 12:05:00,31.31,31.33,31.28,31.28,138400.0,25.5864,25.6027,25.5618,25.5618,138400.0
2015-01-06 12:10:00,31.28,31.3,31.26,31.29,89400.0,25.5618,25.5782,25.5455,25.57,89400.0
2015-01-06 12:15:00,31.28,31.29,31.25,31.26,74000.0,25.5618,25.57,25.5373,25.5455,74000.0
2015-01-06 12:20:00,31.26,31.27,31.19,31.21,157800.0,25.5455,25.5537,25.4883,25.5046,157800.0
2015-01-06 12:25:00,31.21,31.28,31.2,31.27,53800.0,25.5046,25.5618,25.4965,25.5537,53800.0
2015-01-06 12:30:00,31.27,31.27,31.24,31.25,74000.0,25.5537,25.5537,25.5292,25.5373,74000.0
2015-01-06 12:35:00,31.25,31.33,31.25,31.33,59800.0,25.5373,25.6027,25.5373,25.6027,59800.0
2015-01-06 12:40:00,31.33,31.33,31.28,31.29,42800.0,25.6027,25.6027,25.5618,25.57,42800.0
2015-01-06 12:45:00,31.28,31.31,31.27,31.31,60600.0,25.5618,25.5864,25.5537,25.5864,60600.0
2015-01-06 12:50:00,31.3,31.35,31.3,31.34,32200.0,25.5782,25.6191,25.5782,25.6109,32200.0
2015-01-06 12:55:00,31.34,31.36,31.33,31.34,43600.0,25.6109,25.6272,25.6027,25.6109,43600.0
2015-01-06 13:00:00,31.35,31.35,31.3,31.3,53200.0,25.6191,25.6191,25.5782,25.5782,53200.0
2015-01-06 13:05:00,31.3,31.32,31.25,31.25,45400.0,25.5782,25.5945,25.5373,25.5373,45400.0
2015-01-06 13:10:00,31.26,31.3,31.24,31.29,94800.0,25.5455,25.5782,25.5292,25.57,94800.0
2015-01-06 13:15:00,31.29,31.29,31.23,31.29,217000.0,25.57,25.57,25.521,25.57,217000.0
2015-01-06 13:20:00,31.28,31.3,31.27,31.28,126000.0,25.5618,25.5782,25.5537,25.5618,126000.0
2015-01-06 13:25:00,31.28,31.32,31.27,31.3,94000.0,25.5618,25.5945,25.5537,25.5782,94000.0
2015-01-06 13:30:00,31.29,31.32,31.28,31.28,53200.0,25.57,25.5945,25.5618,25.5618,53200.0
2015-01-06 13:35:00,31.28,31.35,31.28,31.34,55200.0,25.5618,25.6191,25.5618,25.6109,55200.0
2015-01-06 13:40:00,31.34,31.34,31.27,31.29,73000.0,25.6109,25.6109,25.5537,25.57,73000.0
2015-01-06 13:45:00,31.29,31.32,31.28,31.32,43400.0,25.57,25.5945,25.5618,25.5945,43400.0
2015-01-06 13:50:00,31.33,31.38,31.32,31.36,56400.0,25.6027,25.6436,25.5945,25.6272,56400.0
2015-01-06 13:55:00,31.36,31.45,31.35,31.44,86200.0,25.6272,25.7008,25.6191,25.6926,86200.0
2015-01-06 14:00:00,31.45,31.46,31.42,31.43,109200.0,25.7008,25.7089,25.6763,25.6844,109200.0
2015-01-06 14:05:00,31.45,31.46,31.43,31.44,66000.0,25.7008,25.7089,25.6844,25.6926,66000.0
2015-01-06 14:10:00,31.44,31.46,31.41,31.42,163600.0,25.6926,25.7089,25.6681,25.6763,163600.0
2015-01-06 14:15:00,31.42,31.46,31.42,31.44,158600.0,25.6763,25.7089,25.6763,25.6926,158600.0
2015-01-06 14:20:00,31.45,31.5,31.45,31.47,45600.0,25.7008,25.7416,25.7008,25.7171,45600.0
2015-01-06 14:25:00,31.47,31.49,31.44,31.48,47800.0,25.7171,25.7335,25.6926,25.7253,47800.0
2015-01-06 14:30:00,31.48,31.5,31.45,31.46,64400.0,25.7253,25.7416,25.7008,25.7089,64400.0
2015-01-06 14:35:00,31.46,31.49,31.44,31.48,79000.0,25.7089,25.7335,25.6926,25.7253,79000.0
2015-01-06 14:40:00,31.48,31.53,31.46,31.5,68200.0,25.7253,25.7661,25.7089,25.7416,68200.0
2015-01-06 14:45:00,31.5,31.57,31.5,31.53,63400.0,25.7416,25.7988,25.7416,25.7661,63400.0
2015-01-06 14:50:00,31.53,31.59,31.52,31.57,54600.0,25.7661,25.8152,25.758,25.7988,54600.0
2015-01-06 14:55:00,31.57,31.57,31.52,31.55,60000.0,25.7988,25.7988,25.758,25.7825,60000.0
2015-01-06 15:00:00,31.55,31.58,31.51,31.57,94000.0,25.7825,25.807,25.7498,25.7988,94000.0
2015-01-06 15:05:00,31.58,31.59,31.52,31.56,172800.0,25.807,25.8152,25.758,25.7907,172800.0
2015-01-06 15:10:00,31.57,31.62,31.56,31.6,86600.0,25.7988,25.8397,25.7907,25.8234,86600.0
2015-01-06 15:15:00,31.6,31.63,31.57,31.61,123200.0,25.8234,25.8479,25.7988,25.8315,123200.0
2015-01-06 15:20:00,31.6,31.65,31.57,31.58,108800.0,25.8234,25.8642,25.7988,25.807,108800.0
2015-01-06 15:25:00,31.58,31.63,31.57,31.62,100600.0,25.807,25.8479,25.7988,25.8397,100600.0
2015-01-06 15:30:00,31.62,31.62,31.56,31.6,197400.0,25.8397,25.8397,25.7907,25.8234,197400.0
2015-01-06 15:35:00,31.6,31.61,31.57,31.59,175000.0,25.8234,25.8315,25.7988,25.8152,175000.0
2015-01-06 15:40:00,31.59,31.6,31.54,31.6,298000.0,25.8152,25.8234,25.7743,25.8234,298000.0
2015-01-06 15:45:00,31.59,31.63,31.57,31.61,225400.0,25.8152,25.8479,25.7988,25.8315,225400.0
2015-01-06 15:50:00,31.61,31.64,31.56,31.59,318000.0,25.8315,25.856,25.7907,25.8152,318000.0
2015-01-06 15:55:00,31.59,31.59,31.54,31.55,382000.0,25.8152,25.8152,25.7743,25.7825,382000.0
2015-01-07 09:30:00,31.78,31.89,31.6,31.65,227600.0,25.9704,26.0603,25.8234,25.8642,227600.0
2015-01-07 09:35:00,31.67,31.85,31.67,31.78,43400.0,25.8806,26.0276,25.8806,25.9704,43400.0
2015-01-07 09:40:00,31.79,31.88,31.79,31.83,62400.0,25.9786,26.0522,25.9786,26.0113,62400.0
2015-01-07 09:45:00,31.84,31.85,31.8,31.84,56400.0,26.0195,26.0276,25.9868,26.0195,56400.0
2015-01-07 09:50:00,31.85,31.9,31.83,31.9,66600.0,26.0276,26.0685,26.0113,26.0685,66600.0
2015-01-07 09:55:00,31.9,31.9,31.88,31.89,97000.0,26.0685,26.0685,26.0522,26.0603,97000.0
2015-01-07 10:00:00,31.89,31.93,31.84,31.84,61600.0,26.0603,26.093,26.0195,26.0195,61600.0
2015-01-07 10:05:00,31.84,31.84,31.81,31.83,74000.0,26.0195,26.0195,25.995,26.0113,74000.0
2015-01-07 10:10:00,31.83,31.84,31.81,31.84,42400.0,26.0113,26.0195,25.995,26.0195,42400.0
2015-01-07 10:15:00,31.84,31.86,31.82,31.86,40000.0,26.0195,26.0358,26.0031,26.0358,40000.0
2015-01-07 10:20:00,31.86,31.92,31.86,31.86,83200.0,26.0358,26.0849,26.0358,26.0358,83200.0
2015-01-07 10:25:00,31.86,31.86,31.84,31.85,37600.0,26.0358,26.0358,26.0195,26.0276,37600.0
2015-01-07 10:30:00,31.84,31.84,31.81,31.83,57200.0,26.0195,26.0195,25.995,26.0113,57200.0
2015-01-07 10:35:00,31.83,31.84,31.78,31.79,49400.0,26.0113,26.0195,25.9704,25.9786,49400.0
2015-01-07 10:40:00,31.79,31.82,31.75,31.78,52000.0,25.9786,26.0031,25.9459,25.9704,52000.0
2015-01-07 10:45:00,31.78,31.81,31.78,31.81,42200.0,25.9704,25.995,25.9704,25.995,42200.0
2015-01-07 10:50:00,31.81,31.88,31.81,31.85,59600.0,25.995,26.0522,25.995,26.0276,59600.0
2015-01-07 10:55:00,31.85,31.86,31.83,31.84,67600.0,26.0276,26.0358,26.0113,26.0195,67600.0
2015-01-07 11:00:00,31.84,31.88,31.83,31.85,71400.0,26.0195,26.0522,26.0113,26.0276,71400.0
2015-01-07 11:05:00,31.85,31.86,31.8,31.83,54800.0,26.0276,26.0358,25.9868,26.0113,54800.0
2015-01-07 11:10:00,31.83,31.83,31.78,31.8,109200.0,26.0113,26.0113,25.9704,25.9868,109200.0
2015-01-07 11:15:00,31.8,31.87,31.79,31.86,134800.0,25.9868,26.044,25.9786,26.0358,134800.0
2015-01-07 11:20:00,31.87,31.9,31.86,31.89,107000.0,26.044,26.0685,26.0358,26.0603,107000.0
2015-01-07 11:25:00,31.89,31.9,31.82,31.9,98000.0,26.0603,26.0685,26.0031,26.0685,98000.0
2015-01-07 11:30:00,31.9,31.98,31.9,31.98,119600.0,26.0685,26.1339,26.0685,26.1339,119600.0
2015-01-07 11:35:00,31.97,31.98,31.93,31.96,67800.0,26.1257,26.1339,26.093,26.1175,67800.0
2015-01-07 11:40:00,31.96,32.02,31.96,32.02,102800.0,26.1175,26.1666,26.1175,26.1666,102800.0
2015-01-07 11:45:00,32.02,32.04,31.94,31.97,154400.0,26.1666,26.1829,26.1012,26.1257,154400.0
2015-01-07 11:50:00,31.97,32.02,31.97,32.01,44800.0,26.1257,26.1666,26.1257,26.1584,44800.0
2015-01-07 11:55:00,32.02,32.08,32.01,32.07,72000.0,26.1666,26.2156,26.1584,26.2074,72000.0
2015-01-07 12:00:00,32.07,32.13,32.07,32.11,188000.0,26.2074,26.2565,26.2074,26.2401,188000.0
2015-01-07 12:05:00,32.12,32.25,32.12,32.23,212600.0,26.2483,26.3545,26.2483,26.3382,212600.0
2015-01-07 12:10:00,32.22,32.22,32.1,32.11,79000.0,26.33,26.33,26.2319,26.2401,79000.0
2015-01-07 12:15:00,32.11,32.13,32.07,32.13,124200.0,26.2401,26.2565,26.2074,26.2565,124200.0
2015-01-07 12:20:00,32.13,32.18,32.1,32.17,122400.0,26.2565,26.2973,26.2319,26.2892,122400.0
2015-01-07 12:25:00,32.17,32.24,32.17,32.24,70600.0,26.2892,26.3464,26.2892,26.3464,70600.0
2015-01-07 12:30:00,32.24,32.25,32.21,32.23,55200.0,26.3464,26.3545,26.3218,26.3382,55200.0
2015-01-07 12:35:00,32.24,32.25,32.23,32.24,84200.0,26.3464,26.3545,26.3382,26.3464,84200.0
2015-01-07 12:40:00,32.24,32.25,32.2,32.21,71600.0,26.3464,26.3545,26.3137,26.3218,71600.0
2015-01-07 12:45:00,32.21,32.3,32.18,32.3,108200.0,26.3218,26.3954,26.2973,26.3954,108200.0
2015-01-07 12:50:00,32.29,32.35,32.27,32.34,97200.0,26.3872,26.4362,26.3709,26.4281,97200.0
2015-01-07 12:55:00,32.34,32.34,32.26,32.29,73200.0,26.4281,26.4281,26.3627,26.3872,73200.0
2015-01-07 13:00:00,32.29,32.33,32.26,32.26,68000.0,26.3872,26.4199,26.3627,26.3627,68000.0
2015-01-07 13:05:00,32.25,32.29,32.24,32.24,80800.0,26.3545,26.3872,26.3464,26.3464,80800.0
2015-01-07 13:10:00,32.24,32.28,32.24,32.27,61400.0,26.3464,26.379,26.3464,26.3709,61400.0
2015-01-07 13:15:00,32.27,32.37,32.27,32.35,98000.0,26.3709,26.4526,26.3709,26.4362,98000.0
2015-01-07 13:20:00,32.36,32.36,32.26,32.28,74600.0,26.4444,26.4444,26.3627,26.379,74600.0
2015-01-07 13:25:00,32.28,32.31,32.24,32.29,62000.0,26.379,26.4036,26.3464,26.3872,62000.0
2015-01-07 13:30:00,32.29,32.33,32.27,32.33,182400.0,26.3872,26.4199,26.3709,26.4199,182400.0
2015-01-07 13:35:00,32.33,32.37,32.32,32.33,56000.0,26.4199,26.4526,26.4117,26.4199,56000.0
2015-01-07 13:40:00,32.34,32.38,32.33,32.35,57800.0,26.4281,26.4608,26.4199,26.4362,57800.0
2015-01-07 13:45:00,32.35,32.37,32.33,32.37,86200.0,26.4362,26.4526,26.4199,26.4526,86200.0
2015-01-07 13:50:00,32.37,32.37,32.3,32.31,47400.0,26.4526,26.4526,26.3954,26.4036,47400.0
2015-01-07 13:55:00,32.31,32.32,32.3,32.31,35800.0,26.4036,26.4117,26.3954,26.4036,35800.0
2015-01-07 14:00:00,32.31,32.33,32.22,32.3,116200.0,26.4036,26.4199,26.33,26.3954,116200.0
2015-01-07 14:05:00,32.3,32.32,32.26,32.31,61600.0,26.3954,26.4117,26.3627,26.4036,61600.0
2015-01-07 14:10:00,32.31,32.32,32.3,32.31,54600.0,26.4036,26.4117,26.3954,26.4036,54600.0
2015-01-07 14:15:00,32.31,32.31,32.26,32.29,89400.0,26.4036,26.4036,26.3627,26.3872,89400.0
2015-01-07 14:20:00,32.29,32.33,32.27,32.29,69000.0,26.3872,26.4199,26.3709,26.3872,69000.0
2015-01-07 14:25:00,32.29,32.29,32.27,32.27,32600.0,26.3872,26.3872,26.3709,26.3709,32600.0
2015-01-07 14:30:00,32.27,32.32,32.27,32.31,51800.0,26.3709,26.4117,26.3709,26.4036,51800.0
2015-01-07 14:35:00,32.3,32.33,32.27,32.27,83000.0,26.3954,26.4199,26.3709,26.3709,83000.0
2015-01-07 14:40:00,32.27,32.28,32.19,32.19,115200.0,26.3709,26.379,26.3055,26.3055,115200.0
2015-01-07 14:45:00,32.2,32.21,32.17,32.21,174600.0,26.3137,26.3218,26.2892,26.3218,174600.0
2015-01-07 14:50:00,32.21,32.31,32.21,32.3,159400.0,26.3218,26.4036,26.3218,26.3954,159400.0
2015-01-07 14:55:00,32.31,32.33,32.29,32.33,139800.0,26.4036,26.4199,26.3872,26.4199,139800.0
2015-01-07 15:00:00,32.33,32.35,32.3,32.3,115600.0,26.4199,26.4362,26.3954,26.3954,115600.0
2015-01-07 15:05:00,32.3,32.36,32.3,32.35,114200.0,26.3954,26.4444,26.3954,26.4362,114200.0
2015-01-07 15:10:00,32.35,32.38,32.35,32.35,143600.0,26.4362,26.4608,26.4362,26.4362,143600.0
2015-01-07 15:15:00,32.35,32.38,32.3,32.37,107600.0,26.4362,26.4608,26.3954,26.4526,107600.0
2015-01-07 15:20:00,32.37,32.38,32.34,32.34,119800.0,26.4526,26.4608,26.4281,26.4281,119800.0
2015-01-07 15:25:00,32.34,32.39,32.32,32.38,128800.0,26.4281,26.4689,26.4117,26.4608,128800.0
2015-01-07 15:30:00,32.38,32.4,32.35,32.38,166600.0,26.4608,26.4771,26.4362,26.4608,166600.0
2015-01-07 15:35:00,32.38,32.39,32.35,32.39,148600.0,26.4608,26.4689,26.4362,26.4689,148600.0
2015-01-07 15:40:00,32.39,32.42,32.38,32.41,272800.0,26.4689,26.4934,26.4608,26.4853,272800.0
2015-01-07 15:45:00,32.41,32.44,32.37,32.43,315200.0,26.4853,26.5098,26.4526,26.5016,315200.0
2015-01-07 15:50:00,32.43,32.47,32.41,32.46,655000.0,26.5016,26.5343,26.4853,26.5261,655000.0
2015-01-07 15:55:00,32.45,32.52,32.44,32.49,843200.0,26.518,26.5752,26.5098,26.5507,843200.0
2015-01-08 09:30:00,32.68,32.99,32.63,32.97,413600.0,26.7059,26.9593,26.6651,26.9429,413600.0
2015-01-08 09:35:00,32.98,33.0,32.77,32.79,102800.0,26.9511,26.9674,26.7795,26.7958,102800.0
2015-01-08 09:40:00,32.8,32.98,32.79,32.95,103400.0,26.804,26.9511,26.7958,26.9266,103400.0
2015-01-08 09:45:00,32.93,33.01,32.93,33.01,131200.0,26.9102,26.9756,26.9102,26.9756,131200.0
2015-01-08 09:50:00,33.02,33.1,33.02,33.09,112800.0,26.9838,27.0491,26.9838,27.041,112800.0
2015-01-08 09:55:00,33.09,33.12,32.98,32.98,138200.0,27.041,27.0655,26.9511,26.9511,138200.0
2015-01-08 10:00:00,32.98,33.06,32.95,32.99,118000.0,26.9511,27.0165,26.9266,26.9593,118000.0
2015-01-08 10:05:00,32.99,33.01,32.98,32.99,99800.0,26.9593,26.9756,26.9511,26.9593,99800.0
2015-01-08 10:10:00,32.99,33.0,32.96,32.99,60200.0,26.9593,26.9674,26.9347,26.9593,60200.0
2015-01-08 10:15:00,32.99,32.99,32.95,32.96,63200.0,26.9593,26.9593,26.9266,26.9347,63200.0
2015-01-08 10:20:00,32.96,32.97,32.9,32.93,75200.0,26.9347,26.9429,26.8857,26.9102,75200.0
2015-01-08 10:25:00,32.93,32.96,32.91,32.93,54000.0,26.9102,26.9347,26.8939,26.9102,54000.0
2015-01-08 10:30:00,32.93,32.98,32.92,32.98,83400.0,26.9102,26.9511,26.902,26.9511,83400.0
2015-01-08 10:35:00,32.98,32.98,32.93,32.95,81000.0,26.9511,26.9511,26.9102,26.9266,81000.0
2015-01-08 10:40:00,32.95,32.95,32.85,32.89,149200.0,26.9266,26.9266,26.8448,26.8775,149200.0
2015-01-08 10:45:00,32.89,32.98,32.88,32.97,93800.0,26.8775,26.9511,26.8694,26.9429,93800.0
2015-01-08 10:50:00,32.97,32.98,32.88,32.9,56600.0,26.9429,26.9511,26.8694,26.8857,56600.0
2015-01-08 10:55:00,32.89,32.93,32.86,32.91,48000.0,26.8775,26.9102,26.853,26.8939,48000.0
2015-01-08 11:00:00,32.92,32.98,32.91,32.98,69600.0,26.902,26.9511,26.8939,26.9511,69600.0
2015-01-08 11:05:00,32.99,33.0,32.93,32.95,95200.0,26.9593,26.9674,26.9102,26.9266,95200.0
2015-01-08 11:10:00,32.95,32.95,32.92,32.92,67800.0,26.9266,26.9266,26.902,26.902,67800.0
2015-01-08 11:15:00,32.92,32.95,32.92,32.94,42200.0,26.902,26.9266,26.902,26.9184,42200.0
2015-01-08 11:20:00,32.94,32.94,32.92,32.93,70400.0,26.9184,26.9184,26.902,26.9102,70400.0
2015-01-08 11:25:00,32.93,32.93,32.85,32.85,120200.0,26.9102,26.9102,26.8448,26.8448,120200.0
2015-01-08 11:30:00,32.86,32.94,32.85,32.92,63400.0,26.853,26.9184,26.8448,26.902,63400.0
2015-01-08 11:35:00,32.92,32.93,32.88,32.92,41400.0,26.902,26.9102,26.8694,26.902,41400.0
2015-01-08 11:40:00,32.92,32.95,32.9,32.92,87400.0,26.902,26.9266,26.8857,26.902,87400.0
2015-01-08 11:45:00,32.92,32.95,32.92,32.92,40000.0,26.902,26.9266,26.902,26.902,40000.0
2015-01-08 11:50:00,32.92,32.92,32.91,32.92,32800.0,26.902,26.902,26.8939,26.902,32800.0
2015-01-08 11:55:00,32.92,32.93,32.88,32.88,45200.0,26.902,26.9102,26.8694,26.8694,45200.0
2015-01-08 12:00:00,32.88,32.88,32.85,32.87,43200.0,26.8694,26.8694,26.8448,26.8612,43200.0
2015-01-08 12:05:00,32.87,32.87,32.82,32.83,43400.0,26.8612,26.8612,26.8203,26.8285,43400.0
2015-01-08 12:10:00,32.83,32.84,32.79,32.81,72200.0,26.8285,26.8367,26.7958,26.8122,72200.0
2015-01-08 12:15:00,32.81,32.84,32.8,32.82,64400.0,26.8122,26.8367,26.804,26.8203,64400.0
2015-01-08 12:20:00,32.82,32.82,32.77,32.77,72600.0,26.8203,26.8203,26.7795,26.7795,72600.0
2015-01-08 12:25:00,32.77,32.79,32.75,32.78,39200.0,26.7795,26.7958,26.7631,26.7876,39200.0
2015-01-08 12:30:00,32.79,32.84,32.79,32.83,70400.0,26.7958,26.8367,26.7958,26.8285,70400.0
2015-01-08 12:35:00,32.83,32.88,32.83,32.88,58200.0,26.8285,26.8694,26.8285,26.8694,58200.0
2015-01-08 12:40:00,32.87,32.93,32.86,32.89,77800.0,26.8612,26.9102,26.853,26.8775,77800.0
2015-01-08 12:45:00,32.9,32.92,32.88,32.9,41800.0,26.8857,26.902,26.8694,26.8857,41800.0
2015-01-08 12:50:00,32.9,32.94,32.9,32.93,34000.0,26.8857,26.9184,26.8857,26.9102,34000.0
2015-01-08 12:55:00,32.93,32.98,32.92,32.97,45800.0,26.9102,26.9511,26.902,26.9429,45800.0
2015-01-08 13:00:00,32.96,32.96,32.92,32.92,45400.0,26.9347,26.9347,26.902,26.902,45400.0
2015-01-08 13:05:00,32.92,32.97,32.92,32.96,50400.0,26.902,26.9429,26.902,26.9347,50400.0
2015-01-08 13:10:00,32.96,32.96,32.93,32.94,75400.0,26.9347,26.9347,26.9102,26.9184,75400.0
2015-01-08 13:15:00,32.94,32.95,32.91,32.92,28000.0,26.9184,26.9266,26.8939,26.902,28000.0
2015-01-08 13:20:00,32.91,32.92,32.88,32.89,27000.0,26.8939,26.902,26.8694,26.8775,27000.0
2015-01-08 13:25:00,32.89,32.93,32.88,32.9,32000.0,26.8775,26.9102,26.8694,26.8857,32000.0
2015-01-08 13:30:00,32.9,32.91,32.9,32.9,29800.0,26.8857,26.8939,26.8857,26.8857,29800.0
2015-01-08 13:35:00,32.9,32.91,32.85,32.85,38000.0,26.8857,26.8939,26.8448,26.8448,38000.0
2015-01-08 13:40:00,32.85,32.85,32.83,32.84,53600.0,26.8448,26.8448,26.8285,26.8367,53600.0
2015-01-08 13:45:00,32.84,32.84,32.81,32.84,47800.0,26.8367,26.8367,26.8122,26.8367,47800.0
2015-01-08 13:50:00,32.83,32.87,32.83,32.85,35200.0,26.8285,26.8612,26.8285,26.8448,35200.0
2015-01-08 13:55:00,32.85,32.85,32.8,32.82,52800.0,26.8448,26.8448,26.804,26.8203,52800.0
2015-01-08 14:00:00,32.83,32.85,32.82,32.84,30800.0,26.8285,26.8448,26.8203,26.8367,30800.0
2015-01-08 14:05:00,32.84,32.87,32.84,32.86,35800.0,26.8367,26.8612,26.8367,26.853,35800.0
2015-01-08 14:10:00,32.86,32.88,32.84,32.85,58000.0,26.853,26.8694,26.8367,26.8448,58000.0
2015-01-08 14:15:00,32.86,32.89,32.86,32.88,30000.0,26.853,26.8775,26.853,26.8694,30000.0
2015-01-08 14:20:00,32.88,32.92,32.88,32.91,51600.0,26.8694,26.902,26.8694,26.8939,51600.0
2015-01-08 14:25:00,32.91,32.93,32.9,32.92,48000.0,26.8939,26.9102,26.8857,26.902,48000.0
2015-01-08 14:30:00,32.92,32.95,32.91,32.92,57600.0,26.902,26.9266,26.8939,26.902,57600.0
2015-01-08 14:35:00,32.92,32.96,32.92,32.95,47600.0,26.902,26.9347,26.902,26.9266,47600.0
2015-01-08 14:40:00,32.96,32.99,32.94,32.98,83200.0,26.9347,26.9593,26.9184,26.9511,83200.0
2015-01-08 14:45:00,32.98,33.01,32.98,33.01,167400.0,26.9511,26.9756,26.9511,26.9756,167400.0
2015-01-08 14:50:00,33.01,33.04,33.0,33.01,122000.0,26.9756,27.0001,26.9674,26.9756,122000.0
2015-01-08 14:55:00,33.01,33.05,33.0,33.02,116200.0,26.9756,27.0083,26.9674,26.9838,116200.0
2015-01-08 15:00:00,33.02,33.05,33.02,33.03,167000.0,26.9838,27.0083,26.9838,26.9919,167000.0
2015-01-08 15:05:00,33.04,33.05,33.02,33.02,133400.0,27.0001,27.0083,26.9838,26.9838,133400.0
2015-01-08 15:10:00,33.02,33.07,33.02,33.06,201600.0,26.9838,27.0246,26.9838,27.0165,201600.0
2015-01-08 15:15:00,33.07,33.1,33.06,33.09,144600.0,27.0246,27.0491,27.0165,27.041,144600.0
2015-01-08 15:20:00,33.09,33.1,33.07,33.08,194000.0,27.041,27.0491,27.0246,27.0328,194000.0
2015-01-08 15:25:00,33.08,33.08,33.02,33.08,160600.0,27.0328,27.0328,26.9838,27.0328,160600.0
2015-01-08 15:30:00,33.08,33.1,33.07,33.1,218400.0,27.0328,27.0491,27.0246,27.0491,218400.0
2015-01-08 15:35:00,33.1,33.1,33.04,33.07,246600.0,27.0491,27.0491,27.0001,27.0246,246600.0
2015-01-08 15:40:00,33.07,33.07,33.04,33.06,239200.0,27.0246,27.0246,27.0001,27.0165,239200.0
2015-01-08 15:45:00,33.06,33.08,33.02,33.02,416200.0,27.0165,27.0328,26.9838,26.9838,416200.0
2015-01-08 15:50:00,33.02,33.06,33.02,33.05,536800.0,26.9838,27.0165,26.9838,27.0083,536800.0
2015-01-08 15:55:00,33.06,33.1,33.02,33.1,1000800.0,27.0165,27.0491,26.9838,27.0491,1000800.0
2015-01-09 09:30:00,33.09,33.13,32.98,33.01,131800.0,27.041,27.0737,26.9511,26.9756,131800.0
2015-01-09 09:35:00,33.0,33.05,32.99,33.05,49400.0,26.9674,27.0083,26.9593,27.0083,49400.0
2015-01-09 09:40:00,33.04,33.07,32.99,33.01,111600.0,27.0001,27.0246,26.9593,26.9756,111600.0
2015-01-09 09:45:00,33.02,33.02,32.93,32.97,115600.0,26.9838,26.9838,26.9102,26.9429,115600.0
2015-01-09 09:50:00,32.95,32.99,32.93,32.98,103600.0,26.9266,26.9593,26.9102,26.9511,103600.0
2015-01-09 09:55:00,32.95,32.95,32.88,32.91,54400.0,26.9266,26.9266,26.8694,26.8939,54400.0
2015-01-09 10:00:00,32.91,32.93,32.88,32.91,40200.0,26.8939,26.9102,26.8694,26.8939,40200.0
2015-01-09 10:05:00,32.92,32.96,32.88,32.96,33000.0,26.902,26.9347,26.8694,26.9347,33000.0
2015-01-09 10:10:00,32.97,32.98,32.93,32.93,104200.0,26.9429,26.9511,26.9102,26.9102,104200.0
2015-01-09 10:15:00,32.93,32.98,32.91,32.98,154200.0,26.9102,26.9511,26.8939,26.9511,154200.0
2015-01-09 10:20:00,32.98,32.98,32.92,32.92,30800.0,26.9511,26.9511,26.902,26.902,30800.0
2015-01-09 10:25:00,32.92,32.93,32.85,32.87,55000.0,26.902,26.9102,26.8448,26.8612,55000.0
2015-01-09 10:30:00,32.87,32.87,32.8,32.84,64400.0,26.8612,26.8612,26.804,26.8367,64400.0
2015-01-09 10:35:00,32.84,32.85,32.82,32.85,46800.0,26.8367,26.8448,26.8203,26.8448,46800.0
2015-01-09 10:40:00,32.84,32.85,32.82,32.84,75200.0,26.8367,26.8448,26.8203,26.8367,75200.0
2015-01-09 10:45:00,32.83,32.91,32.82,32.89,74200.0,26.8285,26.8939,26.8203,26.8775,74200.0
2015-01-09 10:50:00,32.9,32.94,32.88,32.88,92800.0,26.8857,26.9184,26.8694,26.8694,92800.0
2015-01-09 10:55:00,32.88,32.93,32.87,32.92,31800.0,26.8694,26.9102,26.8612,26.902,31800.0
2015-01-09 11:00:00,32.91,32.93,32.87,32.92,79800.0,26.8939,26.9102,26.8612,26.902,79800.0
2015-01-09 11:05:00,32.91,32.97,32.91,32.95,72000.0,26.8939,26.9429,26.8939,26.9266,72000.0
2015-01-09 11:10:00,32.95,32.95,32.88,32.92,59000.0,26.9266,26.9266,26.8694,26.902,59000.0
2015-01-09 11:15:00,32.92,32.93,32.88,32.91,134400.0,26.902,26.9102,26.8694,26.8939,134400.0
2015-01-09 11:20:00,32.9,32.91,32.86,32.9,48200.0,26.8857,26.8939,26.853,26.8857,48200.0
2015-01-09 11:25:00,32.89,32.9,32.85,32.88,38200.0,26.8775,26.8857,26.8448,26.8694,38200.0
2015-01-09 11:30:00,32.88,32.91,32.83,32.9,36000.0,26.8694,26.8939,26.8285,26.8857,36000.0
2015-01-09 11:35:00,32.9,32.96,32.9,32.96,212400.0,26.8857,26.9347,26.8857,26.9347,212400.0
2015-01-09 11:40:00,32.96,33.01,32.96,32.99,59400.0,26.9347,26.9756,26.9347,26.9593,59400.0
2015-01-09 11:45:00,32.99,33.02,32.99,33.0,100600.0,26.9593,26.9838,26.9593,26.9674,100600.0
2015-01-09 11:50:00,33.0,33.02,32.97,32.99,50200.0,26.9674,26.9838,26.9429,26.9593,50200.0
2015-01-09 11:55:00,32.99,33.05,32.95,33.04,54800.0,26.9593,27.0083,26.9266,27.0001,54800.0
2015-01-09 12:00:00,33.04,33.04,33.01,33.02,70000.0,27.0001,27.0001,26.9756,26.9838,70000.0
2015-01-09 12:05:00,33.02,33.05,32.99,33.05,104800.0,26.9838,27.0083,26.9593,27.0083,104800.0
2015-01-09 12:10:00,33.04,33.05,33.0,33.02,58000.0,27.0001,27.0083,26.9674,26.9838,58000.0
2015-01-09 12:15:00,33.02,33.02,32.99,33.01,23400.0,26.9838,26.9838,26.9593,26.9756,23400.0
2015-01-09 12:20:00,33.0,33.01,32.96,32.98,28400.0,26.9674,26.9756,26.9347,26.9511,28400.0
2015-01-09 12:25:00,32.99,32.99,32.93,32.96,27400.0,26.9593,26.9593,26.9102,26.9347,27400.0
2015-01-09 12:30:00,32.96,32.98,32.92,32.92,27800.0,26.9347,26.9511,26.902,26.902,27800.0
2015-01-09 12:35:00,32.92,32.97,32.92,32.96,32600.0,26.902,26.9429,26.902,26.9347,32600.0
2015-01-09 12:40:00,32.96,32.97,32.93,32.96,31000.0,26.9347,26.9429,26.9102,26.9347,31000.0
2015-01-09 12:45:00,32.96,32.99,32.95,32.96,24600.0,26.9347,26.9593,26.9266,26.9347,24600.0
2015-01-09 12:50:00,32.96,32.98,32.93,32.96,36600.0,26.9347,26.9511,26.9102,26.9347,36600.0
2015-01-09 12:55:00,32.96,32.99,32.94,32.95,41200.0,26.9347,26.9593,26.9184,26.9266,41200.0
2015-01-09 13:00:00,32.95,32.99,32.94,32.96,134200.0,26.9266,26.9593,26.9184,26.9347,134200.0
2015-01-09 13:05:00,32.96,32.99,32.95,32.95,20600.0,26.9347,26.9593,26.9266,26.9266,20600.0
2015-01-09 13:10:00,32.96,33.01,32.95,33.01,50000.0,26.9347,26.9756,26.9266,26.9756,50000.0
2015-01-09 13:15:00,33.01,33.02,32.99,33.01,40800.0,26.9756,26.9838,26.9593,26.9756,40800.0
2015-01-09 13:20:00,33.02,33.02,32.99,33.01,29800.0,26.9838,26.9838,26.9593,26.9756,29800.0
2015-01-09 13:25:00,33.0,33.02,32.98,32.98,26000.0,26.9674,26.9838,26.9511,26.9511,26000.0
2015-01-09 13:30:00,32.99,33.02,32.99,33.01,38600.0,26.9593,26.9838,26.9593,26.9756,38600.0
2015-01-09 13:35:00,33.01,33.02,32.99,32.99,19600.0,26.9756,26.9838,26.9593,26.9593,19600.0
2015-01-09 13:40:00,32.99,32.99,32.95,32.96,32000.0,26.9593,26.9593,26.9266,26.9347,32000.0
2015-01-09 13:45:00,32.95,32.99,32.95,32.99,47000.0,26.9266,26.9593,26.9266,26.9593,47000.0
2015-01-09 13:50:00,32.99,33.02,32.97,32.97,18400.0,26.9593,26.9838,26.9429,26.9429,18400.0
2015-01-09 13:55:00,32.97,32.98,32.95,32.95,29800.0,26.9429,26.9511,26.9266,26.9266,29800.0
2015-01-09 14:00:00,32.95,32.97,32.94,32.96,48200.0,26.9266,26.9429,26.9184,26.9347,48200.0
2015-01-09 14:05:00,32.95,32.97,32.95,32.97,40800.0,26.9266,26.9429,26.9266,26.9429,40800.0
2015-01-09 14:10:00,32.96,32.97,32.95,32.95,59400.0,26.9347,26.9429,26.9266,26.9266,59400.0
2015-01-09 14:15:00,32.95,32.98,32.93,32.97,120800.0,26.9266,26.9511,26.9102,26.9429,120800.0
2015-01-09 14:20:00,32.97,32.98,32.94,32.94,419400.0,26.9429,26.9511,26.9184,26.9184,419400.0
2015-01-09 14:25:00,32.94,32.97,32.93,32.94,46400.0,26.9184,26.9429,26.9102,26.9184,46400.0
2015-01-09 14:30:00,32.94,32.98,32.92,32.96,47000.0,26.9184,26.9511,26.902,26.9347,47000.0
2015-01-09 14:35:00,32.97,33.01,32.94,32.98,81600.0,26.9429,26.9756,26.9184,26.9511,81600.0
2015-01-09 14:40:00,32.98,33.01,32.96,32.96,60600.0,26.9511,26.9756,26.9347,26.9347,60600.0
2015-01-09 14:45:00,32.96,33.0,32.96,32.97,55800.0,26.9347,26.9674,26.9347,26.9429,55800.0
2015-01-09 14:50:00,32.97,32.99,32.95,32.98,57000.0,26.9429,26.9593,26.9266,26.9511,57000.0
2015-01-09 14:55:00,32.97,32.98,32.95,32.97,31000.0,26.9429,26.9511,26.9266,26.9429,31000.0
2015-01-09 15:00:00,32.97,33.0,32.96,32.99,55400.0,26.9429,26.9674,26.9347,26.9593,55400.0
2015-01-09 15:05:00,32.99,33.01,32.98,32.99,47600.0,26.9593,26.9756,26.9511,26.9593,47600.0
2015-01-09 15:10:00,32.99,33.03,32.99,33.01,63000.0,26.9593,26.9919,26.9593,26.9756,63000.0
2015-01-09 15:15:00,33.01,33.01,32.98,32.99,46400.0,26.9756,26.9756,26.9511,26.9593,46400.0
2015-01-09 15:20:00,32.99,33.01,32.99,32.99,108000.0,26.9593,26.9756,26.9593,26.9593,108000.0
2015-01-09 15:25:00,32.99,33.01,32.98,32.98,136200.0,26.9593,26.9756,26.9511,26.9511,136200.0
2015-01-09 15:30:00,32.98,32.99,32.95,32.95,81800.0,26.9511,26.9593,26.9266,26.9266,81800.0
2015-01-09 15:35:00,32.95,32.97,32.94,32.95,431600.0,26.9266,26.9429,26.9184,26.9266,431600.0
2015-01-09 15:40:00,32.95,32.96,32.94,32.94,120200.0,26.9266,26.9347,26.9184,26.9184,120200.0
2015-01-09 15:45:00,32.94,32.95,32.91,32.94,154600.0,26.9184,26.9266,26.8939,26.9184,154600.0
2015-01-09 15:50:00,32.94,32.94,32.89,32.91,183400.0,26.9184,26.9184,26.8775,26.8939,183400.0
2015-01-09 15:55:00,32.91,32.92,32.91,32.91,287400.0,26.8939,26.902,26.8939,26.8939,287400.0
2015-01-12 09:30:00,32.95,33.17,32.86,32.93,300400.0,26.9266,27.1063,26.853,26.9102,300400.0
2015-01-12 09:35:00,32.93,32.93,32.8,32.8,97000.0,26.9102,26.9102,26.804,26.804,97000.0
2015-01-12 09:40:00,32.8,32.81,32.71,32.76,96400.0,26.804,26.8122,26.7304,26.7713,96400.0
2015-01-12 09:45:00,32.77,32.77,32.69,32.7,70800.0,26.7795,26.7795,26.7141,26.7223,70800.0
2015-01-12 09:50:00,32.69,32.73,32.67,32.71,40200.0,26.7141,26.7468,26.6977,26.7304,40200.0
2015-01-12 09:55:00,32.7,32.73,32.66,32.72,48400.0,26.7223,26.7468,26.6896,26.7386,48400.0
2015-01-12 10:00:00,32.71,32.75,32.65,32.73,109400.0,26.7304,26.7631,26.6814,26.7468,109400.0
2015-01-12 10:05:00,32.73,32.74,32.69,32.73,94400.0,26.7468,26.755,26.7141,26.7468,94400.0
2015-01-12 10:10:00,32.73,32.81,32.7,32.79,158000.0,26.7468,26.8122,26.7223,26.7958,158000.0
2015-01-12 10:15:00,32.79,32.86,32.79,32.81,190400.0,26.7958,26.853,26.7958,26.8122,190400.0
2015-01-12 10:20:00,32.81,32.85,32.79,32.83,76600.0,26.8122,26.8448,26.7958,26.8285,76600.0
2015-01-12 10:25:00,32.84,32.84,32.78,32.8,77200.0,26.8367,26.8367,26.7876,26.804,77200.0
2015-01-12 10:30:00,32.8,32.83,32.77,32.77,98200.0,26.804,26.8285,26.7795,26.7795,98200.0
2015-01-12 10:35:00,32.77,32.83,32.76,32.82,55800.0,26.7795,26.8285,26.7713,26.8203,55800.0
2015-01-12 10:40:00,32.82,32.85,32.79,32.84,38400.0,26.8203,26.8448,26.7958,26.8367,38400.0
2015-01-12 10:45:00,32.84,32.87,32.82,32.85,62000.0,26.8367,26.8612,26.8203,26.8448,62000.0
2015-01-12 10:50:00,32.85,32.9,32.84,32.89,53600.0,26.8448,26.8857,26.8367,26.8775,53600.0
2015-01-12 10:55:00,32.9,32.92,32.88,32.92,57600.0,26.8857,26.902,26.8694,26.902,57600.0
2015-01-12 11:00:00,32.91,32.94,32.87,32.87,67400.0,26.8939,26.9184,26.8612,26.8612,67400.0
2015-01-12 11:05:00,32.87,32.87,32.83,32.84,51400.0,26.8612,26.8612,26.8285,26.8367,51400.0
2015-01-12 11:10:00,32.85,32.88,32.82,32.82,40800.0,26.8448,26.8694,26.8203,26.8203,40800.0
2015-01-12 11:15:00,32.82,32.83,32.8,32.8,50600.0,26.8203,26.8285,26.804,26.804,50600.0
2015-01-12 11:20:00,32.8,32.88,32.77,32.83,85800.0,26.804,26.8694,26.7795,26.8285,85800.0
2015-01-12 11:25:00,32.83,32.88,32.81,32.88,70000.0,26.8285,26.8694,26.8122,26.8694,70000.0
2015-01-12 11:30:00,32.87,32.91,32.85,32.87,46200.0,26.8612,26.8939,26.8448,26.8612,46200.0
2015-01-12 11:35:00,32.88,32.93,32.87,32.89,54400.0,26.8694,26.9102,26.8612,26.8775,54400.0
2015-01-12 11:40:00,32.89,32.92,32.87,32.9,62000.0,26.8775,26.902,26.8612,26.8857,62000.0
2015-01-12 11:45:00,32.9,32.92,32.85,32.85,66000.0,26.8857,26.902,26.8448,26.8448,66000.0
2015-01-12 11:50:00,32.85,32.85,32.81,32.82,68200.0,26.8448,26.8448,26.8122,26.8203,68200.0
2015-01-12 11:55:00,32.81,32.85,32.8,32.83,52000.0,26.8122,26.8448,26.804,26.8285,52000.0
2015-01-12 12:00:00,32.82,32.9,32.82,32.88,52800.0,26.8203,26.8857,26.8203,26.8694,52800.0
2015-01-12 12:05:00,32.88,32.9,32.84,32.84,87400.0,26.8694,26.8857,26.8367,26.8367,87400.0
2015-01-12 12:10:00,32.84,32.87,32.8,32.82,60800.0,26.8367,26.8612,26.804,26.8203,60800.0
2015-01-12 12:15:00,32.82,32.84,32.78,32.84,51400.0,26.8203,26.8367,26.7876,26.8367,51400.0
2015-01-12 12:20:00,32.85,32.87,32.82,32.85,53000.0,26.8448,26.8612,26.8203,26.8448,53000.0
2015-01-12 12:25:00,32.85,32.85,32.82,32.83,44200.0,26.8448,26.8448,26.8203,26.8285,44200.0
2015-01-12 12:30:00,32.83,32.87,32.82,32.83,58000.0,26.8285,26.8612,26.8203,26.8285,58000.0
2015-01-12 12:35:00,32.83,32.85,32.81,32.84,44200.0,26.8285,26.8448,26.8122,26.8367,44200.0
2015-01-12 12:40:00,32.84,32.85,32.79,32.79,61000.0,26.8367,26.8448,26.7958,26.7958,61000.0
2015-01-12 12:45:00,32.78,32.81,32.77,32.77,66200.0,26.7876,26.8122,26.7795,26.7795,66200.0
2015-01-12 12:50:00,32.77,32.79,32.75,32.77,37600.0,26.7795,26.7958,26.7631,26.7795,37600.0
2015-01-12 12:55:00,32.77,32.8,32.77,32.78,31400.0,26.7795,26.804,26.7795,26.7876,31400.0
2015-01-12 13:00:00,32.78,32.79,32.76,32.79,41600.0,26.7876,26.7958,26.7713,26.7958,41600.0
2015-01-12 13:05:00,32.78,32.81,32.77,32.8,33000.0,26.7876,26.8122,26.7795,26.804,33000.0
2015-01-12 13:10:00,32.8,32.82,32.77,32.82,25600.0,26.804,26.8203,26.7795,26.8203,25600.0
2015-01-12 13:15:00,32.82,32.82,32.76,32.77,25000.0,26.8203,26.8203,26.7713,26.7795,25000.0
2015-01-12 13:20:00,32.78,32.8,32.77,32.79,69200.0,26.7876,26.804,26.7795,26.7958,69200.0
2015-01-12 13:25:00,32.79,32.8,32.77,32.78,29000.0,26.7958,26.804,26.7795,26.7876,29000.0
2015-01-12 13:30:00,32.79,32.8,32.77,32.79,35400.0,26.7958,26.804,26.7795,26.7958,35400.0
2015-01-12 13:35:00,32.79,32.81,32.77,32.8,30400.0,26.7958,26.8122,26.7795,26.804,30400.0
2015-01-12 13:40:00,32.8,32.85,32.79,32.82,48600.0,26.804,26.8448,26.7958,26.8203,48600.0
2015-01-12 13:45:00,32.82,32.84,32.81,32.84,56600.0,26.8203,26.8367,26.8122,26.8367,56600.0
2015-01-12 13:50:00,32.84,32.85,32.83,32.85,40800.0,26.8367,26.8448,26.8285,26.8448,40800.0
2015-01-12 13:55:00,32.84,32.85,32.82,32.82,47800.0,26.8367,26.8448,26.8203,26.8203,47800.0
2015-01-12 14:00:00,32.82,32.85,32.81,32.83,52800.0,26.8203,26.8448,26.8122,26.8285,52800.0
2015-01-12 14:05:00,32.83,32.85,32.8,32.85,54600.0,26.8285,26.8448,26.804,26.8448,54600.0
2015-01-12 14:10:00,32.85,32.93,32.85,32.93,118600.0,26.8448,26.9102,26.8448,26.9102,118600.0
2015-01-12 14:15:00,32.93,32.95,32.88,32.88,85200.0,26.9102,26.9266,26.8694,26.8694,85200.0
2015-01-12 14:20:00,32.88,32.88,32.85,32.85,40400.0,26.8694,26.8694,26.8448,26.8448,40400.0
2015-01-12 14:25:00,32.84,32.85,32.82,32.84,37200.0,26.8367,26.8448,26.8203,26.8367,37200.0
2015-01-12 14:30:00,32.84,32.85,32.82,32.85,76200.0,26.8367,26.8448,26.8203,26.8448,76200.0
2015-01-12 14:35:00,32.85,32.85,32.81,32.82,62000.0,26.8448,26.8448,26.8122,26.8203,62000.0
2015-01-12 14:40:00,32.82,32.85,32.82,32.84,49200.0,26.8203,26.8448,26.8203,26.8367,49200.0
2015-01-12 14:45:00,32.84,32.87,32.83,32.85,37000.0,26.8367,26.8612,26.8285,26.8448,37000.0
2015-01-12 14:50:00,32.85,32.91,32.85,32.91,79600.0,26.8448,26.8939,26.8448,26.8939,79600.0
2015-01-12 14:55:00,32.91,32.99,32.89,32.99,115000.0,26.8939,26.9593,26.8775,26.9593,115000.0
2015-01-12 15:00:00,32.99,33.06,32.97,33.06,182200.0,26.9593,27.0165,26.9429,27.0165,182200.0
2015-01-12 15:05:00,33.06,33.07,32.99,33.01,168800.0,27.0165,27.0246,26.9593,26.9756,168800.0
2015-01-12 15:10:00,33.01,33.06,33.0,33.02,79400.0,26.9756,27.0165,26.9674,26.9838,79400.0
2015-01-12 15:15:00,33.01,33.04,32.99,32.99,66800.0,26.9756,27.0001,26.9593,26.9593,66800.0
2015-01-12 15:20:00,32.99,33.02,32.93,32.94,64800.0,26.9593,26.9838,26.9102,26.9184,64800.0
2015-01-12 15:25:00,32.94,32.94,32.89,32.92,113400.0,26.9184,26.9184,26.8775,26.902,113400.0
2015-01-12 15:30:00,32.92,32.94,32.87,32.87,70800.0,26.902,26.9184,26.8612,26.8612,70800.0
2015-01-12 15:35:00,32.87,32.88,32.83,32.85,132000.0,26.8612,26.8694,26.8285,26.8448,132000.0
2015-01-12 15:40:00,32.85,32.9,32.85,32.89,97200.0,26.8448,26.8857,26.8448,26.8775,97200.0
2015-01-12 15:45:00,32.88,32.98,32.88,32.95,185200.0,26.8694,26.9511,26.8694,26.9266,185200.0
2015-01-12 15:50:00,32.95,32.95,32.89,32.92,204000.0,26.9266,26.9266,26.8775,26.902,204000.0
2015-01-12 15:55:00,32.92,33.01,32.86,33.0,682000.0,26.902,26.9756,26.853,26.9674,682000.0
2015-01-13 09:30:00,33.15,33.25,33.1,33.16,205800.0,27.09,27.1717,27.0491,27.0982,205800.0
2015-01-13 09:35:00,33.19,33.2,33.13,33.2,58600.0,27.1227,27.1309,27.0737,27.1309,58600.0
2015-01-13 09:40:00,33.21,33.3,33.21,33.3,64200.0,27.139,27.2126,27.139,27.2126,64200.0
2015-01-13 09:45:00,33.27,33.35,33.27,33.34,41600.0,27.1881,27.2534,27.1881,27.2453,41600.0
2015-01-13 09:50:00,33.34,33.34,33.27,33.33,29600.0,27.2453,27.2453,27.1881,27.2371,29600.0
2015-01-13 09:55:00,33.32,33.34,33.28,33.29,33400.0,27.2289,27.2453,27.1962,27.2044,33400.0
2015-01-13 10:00:00,33.28,33.31,33.24,33.25,45400.0,27.1962,27.2208,27.1635,27.1717,45400.0
2015-01-13 10:05:00,33.25,33.27,33.24,33.26,56600.0,27.1717,27.1881,27.1635,27.1799,56600.0
2015-01-13 10:10:00,33.27,33.28,33.25,33.27,47000.0,27.1881,27.1962,27.1717,27.1881,47000.0
2015-01-13 10:15:00,33.27,33.29,33.26,33.28,63800.0,27.1881,27.2044,27.1799,27.1962,63800.0
2015-01-13 10:20:00,33.29,33.32,33.23,33.24,45000.0,27.2044,27.2289,27.1554,27.1635,45000.0
2015-01-13 10:25:00,33.24,33.24,33.15,33.15,71800.0,27.1635,27.1635,27.09,27.09,71800.0
2015-01-13 10:30:00,33.16,33.18,33.13,33.15,39000.0,27.0982,27.1145,27.0737,27.09,39000.0
2015-01-13 10:35:00,33.16,33.17,33.13,33.13,42600.0,27.0982,27.1063,27.0737,27.0737,42600.0
2015-01-13 10:40:00,33.13,33.17,33.13,33.14,38400.0,27.0737,27.1063,27.0737,27.0818,38400.0
2015-01-13 10:45:00,33.13,33.17,33.13,33.13,38400.0,27.0737,27.1063,27.0737,27.0737,38400.0
2015-01-13 10:50:00,33.13,33.23,33.13,33.23,35400.0,27.0737,27.1554,27.0737,27.1554,35400.0
2015-01-13 10:55:00,33.23,33.24,33.17,33.19,46000.0,27.1554,27.1635,27.1063,27.1227,46000.0
2015-01-13 11:00:00,33.19,33.19,33.17,33.19,92200.0,27.1227,27.1227,27.1063,27.1227,92200.0
2015-01-13 11:05:00,33.19,33.21,33.18,33.18,32600.0,27.1227,27.139,27.1145,27.1145,32600.0
2015-01-13 11:10:00,33.18,33.19,33.17,33.19,26000.0,27.1145,27.1227,27.1063,27.1227,26000.0
2015-01-13 11:15:00,33.19,33.2,33.17,33.17,33200.0,27.1227,27.1309,27.1063,27.1063,33200.0
2015-01-13 11:20:00,33.18,33.18,33.14,33.16,41800.0,27.1145,27.1145,27.0818,27.0982,41800.0
2015-01-13 11:25:00,33.16,33.17,33.15,33.17,31400.0,27.0982,27.1063,27.09,27.1063,31400.0
2015-01-13 11:30:00,33.18,33.2,33.17,33.18,33200.0,27.1145,27.1309,27.1063,27.1145,33200.0
2015-01-13 11:35:00,33.18,33.2,33.17,33.19,27600.0,27.1145,27.1309,27.1063,27.1227,27600.0
2015-01-13 11:40:00,33.19,33.2,33.18,33.18,32000.0,27.1227,27.1309,27.1145,27.1145,32000.0
2015-01-13 11:45:00,33.19,33.21,33.17,33.21,33000.0,27.1227,27.139,27.1063,27.139,33000.0
2015-01-13 11:50:00,33.2,33.21,33.16,33.17,44000.0,27.1309,27.139,27.0982,27.1063,44000.0
2015-01-13 11:55:00,33.16,33.18,33.16,33.17,43200.0,27.0982,27.1145,27.0982,27.1063,43200.0
2015-01-13 12:00:00,33.18,33.19,33.15,33.17,63000.0,27.1145,27.1227,27.09,27.1063,63000.0
2015-01-13 12:05:00,33.17,33.19,33.15,33.18,50000.0,27.1063,27.1227,27.09,27.1145,50000.0
2015-01-13 12:10:00,33.18,33.2,33.16,33.19,24400.0,27.1145,27.1309,27.0982,27.1227,24400.0
2015-01-13 12:15:00,33.19,33.19,33.15,33.17,17400.0,27.1227,27.1227,27.09,27.1063,17400.0
2015-01-13 12:20:00,33.17,33.17,33.14,33.15,73000.0,27.1063,27.1063,27.0818,27.09,73000.0
2015-01-13 12:25:00,33.15,33.18,33.15,33.16,356000.0,27.09,27.1145,27.09,27.0982,356000.0
2015-01-13 12:30:00,33.16,33.17,33.15,33.17,37800.0,27.0982,27.1063,27.09,27.1063,37800.0
2015-01-13 12:35:00,33.16,33.18,33.15,33.17,33000.0,27.0982,27.1145,27.09,27.1063,33000.0
2015-01-13 12:40:00,33.17,33.17,33.14,33.14,49000.0,27.1063,27.1063,27.0818,27.0818,49000.0
2015-01-13 12:45:00,33.14,33.15,33.13,33.15,50000.0,27.0818,27.09,27.0737,27.09,50000.0
2015-01-13 12:50:00,33.15,33.18,33.15,33.16,29000.0,27.09,27.1145,27.09,27.0982,29000.0
2015-01-13 12:55:00,33.16,33.19,33.16,33.18,17200.0,27.0982,27.1227,27.0982,27.1145,17200.0
2015-01-13 13:00:00,33.18,33.2,33.18,33.19,21000.0,27.1145,27.1309,27.1145,27.1227,21000.0
2015-01-13 13:05:00,33.19,33.2,33.17,33.17,22800.0,27.1227,27.1309,27.1063,27.1063,22800.0
2015-01-13 13:10:00,33.17,33.19,33.16,33.19,23600.0,27.1063,27.1227,27.0982,27.1227,23600.0
2015-01-13 13:15:00,33.19,33.2,33.17,33.17,30800.0,27.1227,27.1309,27.1063,27.1063,30800.0
2015-01-13 13:20:00,33.17,33.18,33.08,33.08,50600.0,27.1063,27.1145,27.0328,27.0328,50600.0
2015-01-13 13:25:00,33.08,33.09,33.01,33.02,58800.0,27.0328,27.041,26.9756,26.9838,58800.0
2015-01-13 13:30:00,33.02,33.02,32.96,32.99,67800.0,26.9838,26.9838,26.9347,26.9593,67800.0
2015-01-13 13:35:00,32.99,32.99,32.91,32.91,79200.0,26.9593,26.9593,26.8939,26.8939,79200.0
2015-01-13 13:40:00,32.91,32.92,32.87,32.88,35800.0,26.8939,26.902,26.8612,26.8694,35800.0
2015-01-13 13:45:00,32.9,32.9,32.87,32.88,25800.0,26.8857,26.8857,26.8612,26.8694,25800.0
2015-01-13 13:50:00,32.88,32.88,32.73,32.74,83600.0,26.8694,26.8694,26.7468,26.755,83600.0
2015-01-13 13:55:00,32.75,32.81,32.74,32.81,50800.0,26.7631,26.8122,26.755,26.8122,50800.0
2015-01-13 14:00:00,32.8,32.83,32.77,32.81,59200.0,26.804,26.8285,26.7795,26.8122,59200.0
2015-01-13 14:05:00,32.81,32.81,32.74,32.77,58400.0,26.8122,26.8122,26.755,26.7795,58400.0
2015-01-13 14:10:00,32.78,32.8,32.75,32.77,60600.0,26.7876,26.804,26.7631,26.7795,60600.0
2015-01-13 14:15:00,32.76,32.85,32.75,32.79,72600.0,26.7713,26.8448,26.7631,26.7958,72600.0
2015-01-13 14:20:00,32.79,32.87,32.79,32.85,82000.0,26.7958,26.8612,26.7958,26.8448,82000.0
2015-01-13 14:25:00,32.85,32.88,32.85,32.85,35400.0,26.8448,26.8694,26.8448,26.8448,35400.0
2015-01-13 14:30:00,32.85,32.88,32.83,32.87,35400.0,26.8448,26.8694,26.8285,26.8612,35400.0
2015-01-13 14:35:00,32.86,32.89,32.85,32.87,35200.0,26.853,26.8775,26.8448,26.8612,35200.0
2015-01-13 14:40:00,32.88,32.88,32.85,32.88,33400.0,26.8694,26.8694,26.8448,26.8694,33400.0
2015-01-13 14:45:00,32.87,32.9,32.85,32.88,30000.0,26.8612,26.8857,26.8448,26.8694,30000.0
2015-01-13 14:50:00,32.88,32.91,32.87,32.88,37000.0,26.8694,26.8939,26.8612,26.8694,37000.0
2015-01-13 14:55:00,32.88,32.89,32.79,32.79,99400.0,26.8694,26.8775,26.7958,26.7958,99400.0
2015-01-13 15:00:00,32.79,32.84,32.78,32.83,49200.0,26.7958,26.8367,26.7876,26.8285,49200.0
2015-01-13 15:05:00,32.82,32.82,32.77,32.78,97400.0,26.8203,26.8203,26.7795,26.7876,97400.0
2015-01-13 15:10:00,32.78,32.85,32.78,32.85,74400.0,26.7876,26.8448,26.7876,26.8448,74400.0
2015-01-13 15:15:00,32.85,32.91,32.84,32.88,80200.0,26.8448,26.8939,26.8367,26.8694,80200.0
2015-01-13 15:20:00,32.89,32.92,32.85,32.92,73400.0,26.8775,26.902,26.8448,26.902,73400.0
2015-01-13 15:25:00,32.92,32.94,32.88,32.88,143000.0,26.902,26.9184,26.8694,26.8694,143000.0
2015-01-13 15:30:00,32.88,32.94,32.85,32.91,112800.0,26.8694,26.9184,26.8448,26.8939,112800.0
2015-01-13 15:35:00,32.91,33.01,32.9,32.99,100600.0,26.8939,26.9756,26.8857,26.9593,100600.0
2015-01-13 15:40:00,32.99,33.02,32.97,32.98,62000.0,26.9593,26.9838,26.9429,26.9511,62000.0
2015-01-13 15:45:00,32.98,32.98,32.92,32.96,137000.0,26.9511,26.9511,26.902,26.9347,137000.0
2015-01-13 15:50:00,32.96,32.98,32.92,32.96,179000.0,26.9347,26.9511,26.902,26.9347,179000.0
2015-01-13 15:55:00,32.96,33.04,32.96,33.01,345200.0,26.9347,27.0001,26.9347,26.9756,345200.0
2015-01-14 09:30:00,32.84,32.93,32.69,32.76,187000.0,26.8367,26.9102,26.7141,26.7713,187000.0
2015-01-14 09:35:00,32.79,32.85,32.75,32.76,40600.0,26.7958,26.8448,26.7631,26.7713,40600.0
2015-01-14 09:40:00,32.77,32.82,32.74,32.76,32600.0,26.7795,26.8203,26.755,26.7713,32600.0
2015-01-14 09:45:00,32.74,32.9,32.74,32.87,58800.0,26.755,26.8857,26.755,26.8612,58800.0
2015-01-14 09:50:00,32.87,32.88,32.79,32.83,41400.0,26.8612,26.8694,26.7958,26.8285,41400.0
2015-01-14 09:55:00,32.82,32.85,32.8,32.82,36200.0,26.8203,26.8448,26.804,26.8203,36200.0
2015-01-14 10:00:00,32.83,32.9,32.83,32.87,41200.0,26.8285,26.8857,26.8285,26.8612,41200.0
2015-01-14 10:05:00,32.88,32.98,32.88,32.94,78600.0,26.8694,26.9511,26.8694,26.9184,78600.0
2015-01-14 10:10:00,32.95,32.96,32.88,32.88,37600.0,26.9266,26.9347,26.8694,26.8694,37600.0
2015-01-14 10:15:00,32.88,32.9,32.86,32.88,30600.0,26.8694,26.8857,26.853,26.8694,30600.0
2015-01-14 10:20:00,32.88,32.92,32.87,32.89,16400.0,26.8694,26.902,26.8612,26.8775,16400.0
2015-01-14 10:25:00,32.9,32.91,32.88,32.89,29800.0,26.8857,26.8939,26.8694,26.8775,29800.0
2015-01-14 10:30:00,32.88,32.88,32.8,32.82,41400.0,26.8694,26.8694,26.804,26.8203,41400.0
2015-01-14 10:35:00,32.83,32.88,32.81,32.82,25600.0,26.8285,26.8694,26.8122,26.8203,25600.0
2015-01-14 10:40:00,32.81,32.88,32.81,32.86,28800.0,26.8122,26.8694,26.8122,26.853,28800.0
2015-01-14 10:45:00,32.85,32.9,32.83,32.85,31400.0,26.8448,26.8857,26.8285,26.8448,31400.0
2015-01-14 10:50:00,32.83,32.86,32.79,32.8,74400.0,26.8285,26.853,26.7958,26.804,74400.0
2015-01-14 10:55:00,32.81,32.84,32.77,32.84,42000.0,26.8122,26.8367,26.7795,26.8367,42000.0
2015-01-14 11:00:00,32.85,32.85,32.8,32.81,104600.0,26.8448,26.8448,26.804,26.8122,104600.0
2015-01-14 11:05:00,32.82,32.82,32.79,32.82,95800.0,26.8203,26.8203,26.7958,26.8203,95800.0
2015-01-14 11:10:00,32.83,32.83,32.8,32.8,43800.0,26.8285,26.8285,26.804,26.804,43800.0
2015-01-14 11:15:00,32.8,32.83,32.8,32.81,60000.0,26.804,26.8285,26.804,26.8122,60000.0
2015-01-14 11:20:00,32.81,32.86,32.8,32.84,48800.0,26.8122,26.853,26.804,26.8367,48800.0
2015-01-14 11:25:00,32.83,32.84,32.81,32.82,51000.0,26.8285,26.8367,26.8122,26.8203,51000.0
2015-01-14 11:30:00,32.81,32.82,32.8,32.81,72600.0,26.8122,26.8203,26.804,26.8122,72600.0
2015-01-14 11:35:00,32.81,32.85,32.81,32.84,388000.0,26.8122,26.8448,26.8122,26.8367,388000.0
2015-01-14 11:40:00,32.84,32.87,32.83,32.85,53000.0,26.8367,26.8612,26.8285,26.8448,53000.0
2015-01-14 11:45:00,32.84,32.88,32.83,32.85,64600.0,26.8367,26.8694,26.8285,26.8448,64600.0
2015-01-14 11:50:00,32.85,32.87,32.83,32.87,80600.0,26.8448,26.8612,26.8285,26.8612,80600.0
2015-01-14 11:55:00,32.87,32.88,32.84,32.88,201000.0,26.8612,26.8694,26.8367,26.8694,201000.0
2015-01-14 12:00:00,32.88,32.93,32.86,32.92,119400.0,26.8694,26.9102,26.853,26.902,119400.0
2015-01-14 12:05:00,32.92,32.92,32.86,32.87,61800.0,26.902,26.902,26.853,26.8612,61800.0
2015-01-14 12:10:00,32.87,32.88,32.84,32.85,93800.0,26.8612,26.8694,26.8367,26.8448,93800.0
2015-01-14 12:15:00,32.84,32.84,32.8,32.81,56800.0,26.8367,26.8367,26.804,26.8122,56800.0
2015-01-14 12:20:00,32.81,32.85,32.8,32.85,56000.0,26.8122,26.8448,26.804,26.8448,56000.0
2015-01-14 12:25:00,32.84,32.9,32.84,32.89,202000.0,26.8367,26.8857,26.8367,26.8775,202000.0
2015-01-14 12:30:00,32.89,32.9,32.84,32.88,87000.0,26.8775,26.8857,26.8367,26.8694,87000.0
2015-01-14 12:35:00,32.88,32.88,32.85,32.87,60200.0,26.8694,26.8694,26.8448,26.8612,60200.0
2015-01-14 12:40:00,32.87,32.88,32.85,32.87,72600.0,26.8612,26.8694,26.8448,26.8612,72600.0
2015-01-14 12:45:00,32.87,32.88,32.81,32.81,97400.0,26.8612,26.8694,26.8122,26.8122,97400.0
2015-01-14 12:50:00,32.81,32.81,32.77,32.77,41200.0,26.8122,26.8122,26.7795,26.7795,41200.0
2015-01-14 12:55:00,32.78,32.82,32.77,32.81,40200.0,26.7876,26.8203,26.7795,26.8122,40200.0
2015-01-14 13:00:00,32.81,32.84,32.81,32.82,38000.0,26.8122,26.8367,26.8122,26.8203,38000.0
2015-01-14 13:05:00,32.83,32.83,32.78,32.78,33800.0,26.8285,26.8285,26.7876,26.7876,33800.0
2015-01-14 13:10:00,32.78,32.82,32.77,32.81,42600.0,26.7876,26.8203,26.7795,26.8122,42600.0
2015-01-14 13:15:00,32.81,32.82,32.77,32.82,42000.0,26.8122,26.8203,26.7795,26.8203,42000.0
2015-01-14 13:20:00,32.81,32.82,32.79,32.79,34600.0,26.8122,26.8203,26.7958,26.7958,34600.0
2015-01-14 13:25:00,32.79,32.82,32.78,32.81,50000.0,26.7958,26.8203,26.7876,26.8122,50000.0
2015-01-14 13:30:00,32.81,32.82,32.79,32.81,44000.0,26.8122,26.8203,26.7958,26.8122,44000.0
2015-01-14 13:35:00,32.81,32.81,32.79,32.8,47000.0,26.8122,26.8122,26.7958,26.804,47000.0
2015-01-14 13:40:00,32.79,32.8,32.76,32.76,47800.0,26.7958,26.804,26.7713,26.7713,47800.0
2015-01-14 13:45:00,32.76,32.81,32.74,32.8,80800.0,26.7713,26.8122,26.755,26.804,80800.0
2015-01-14 13:50:00,32.8,32.81,32.76,32.8,45000.0,26.804,26.8122,26.7713,26.804,45000.0
2015-01-14 13:55:00,32.8,32.82,32.78,32.81,45400.0,26.804,26.8203,26.7876,26.8122,45400.0
2015-01-14 14:00:00,32.81,32.82,32.8,32.81,64600.0,26.8122,26.8203,26.804,26.8122,64600.0
2015-01-14 14:05:00,32.81,32.82,32.77,32.79,52200.0,26.8122,26.8203,26.7795,26.7958,52200.0
2015-01-14 14:10:00,32.8,32.88,32.79,32.88,72200.0,26.804,26.8694,26.7958,26.8694,72200.0
2015-01-14 14:15:00,32.88,32.9,32.85,32.88,61800.0,26.8694,26.8857,26.8448,26.8694,61800.0
2015-01-14 14:20:00,32.89,32.9,32.85,32.87,57800.0,26.8775,26.8857,26.8448,26.8612,57800.0
2015-01-14 14:25:00,32.87,32.91,32.85,32.9,51800.0,26.8612,26.8939,26.8448,26.8857,51800.0
2015-01-14 14:30:00,32.89,32.93,32.86,32.88,66800.0,26.8775,26.9102,26.853,26.8694,66800.0
2015-01-14 14:35:00,32.88,32.88,32.84,32.86,65400.0,26.8694,26.8694,26.8367,26.853,65400.0
2015-01-14 14:40:00,32.86,32.88,32.81,32.84,56000.0,26.853,26.8694,26.8122,26.8367,56000.0
2015-01-14 14:45:00,32.84,32.85,32.82,32.82,40200.0,26.8367,26.8448,26.8203,26.8203,40200.0
2015-01-14 14:50:00,32.82,32.82,32.8,32.8,72000.0,26.8203,26.8203,26.804,26.804,72000.0
2015-01-14 14:55:00,32.8,32.8,32.77,32.77,61400.0,26.804,26.804,26.7795,26.7795,61400.0
2015-01-14 15:00:00,32.78,32.83,32.77,32.82,72400.0,26.7876,26.8285,26.7795,26.8203,72400.0
2015-01-14 15:05:00,32.82,32.84,32.8,32.81,97000.0,26.8203,26.8367,26.804,26.8122,97000.0
2015-01-14 15:10:00,32.81,32.83,32.8,32.8,85600.0,26.8122,26.8285,26.804,26.804,85600.0
2015-01-14 15:15:00,32.8,32.93,32.8,32.91,125600.0,26.804,26.9102,26.804,26.8939,125600.0
2015-01-14 15:20:00,32.91,32.94,32.87,32.91,114600.0,26.8939,26.9184,26.8612,26.8939,114600.0
2015-01-14 15:25:00,32.9,32.93,32.85,32.91,135400.0,26.8857,26.9102,26.8448,26.8939,135400.0
2015-01-14 15:30:00,32.91,32.93,32.81,32.85,207000.0,26.8939,26.9102,26.8122,26.8448,207000.0
2015-01-14 15:35:00,32.85,32.87,32.83,32.85,115800.0,26.8448,26.8612,26.8285,26.8448,115800.0
2015-01-14 15:40:00,32.85,32.91,32.85,32.88,114000.0,26.8448,26.8939,26.8448,26.8694,114000.0
2015-01-14 15:45:00,32.88,32.92,32.85,32.88,156200.0,26.8694,26.902,26.8448,26.8694,156200.0
2015-01-14 15:50:00,32.88,32.91,32.86,32.88,159600.0,26.8694,26.8939,26.853,26.8694,159600.0
2015-01-14 15:55:00,32.88,32.9,32.85,32.87,221400.0,26.8694,26.8857,26.8448,26.8612,221400.0
2015-01-15 09:30:00,33.08,33.12,32.97,33.08,119400.0,27.0328,27.0655,26.9429,27.0328,119400.0
2015-01-15 09:35:00,33.05,33.08,33.0,33.04,64200.0,27.0083,27.0328,26.9674,27.0001,64200.0
2015-01-15 09:40:00,33.03,33.09,33.01,33.04,69200.0,26.9919,27.041,26.9756,27.0001,69200.0
2015-01-15 09:45:00,33.05,33.09,33.02,33.02,46200.0,27.0083,27.041,26.9838,26.9838,46200.0
2015-01-15 09:50:00,33.02,33.03,32.99,33.02,89200.0,26.9838,26.9919,26.9593,26.9838,89200.0
2015-01-15 09:55:00,33.01,33.02,32.92,32.98,103400.0,26.9756,26.9838,26.902,26.9511,103400.0
2015-01-15 10:00:00,32.98,33.0,32.93,32.95,147800.0,26.9511,26.9674,26.9102,26.9266,147800.0
2015-01-15 10:05:00,32.95,33.04,32.91,32.99,116000.0,26.9266,27.0001,26.8939,26.9593,116000.0
2015-01-15 10:10:00,32.99,33.02,32.97,33.02,75200.0,26.9593,26.9838,26.9429,26.9838,75200.0
2015-01-15 10:15:00,33.01,33.07,33.01,33.05,79200.0,26.9756,27.0246,26.9756,27.0083,79200.0
2015-01-15 10:20:00,33.05,33.06,33.02,33.05,86800.0,27.0083,27.0165,26.9838,27.0083,86800.0
2015-01-15 10:25:00,33.06,33.1,33.05,33.1,56200.0,27.0165,27.0491,27.0083,27.0491,56200.0
2015-01-15 10:30:00,33.1,33.2,33.1,33.2,107000.0,27.0491,27.1309,27.0491,27.1309,107000.0
2015-01-15 10:35:00,33.2,33.22,33.19,33.21,69400.0,27.1309,27.1472,27.1227,27.139,69400.0
2015-01-15 10:40:00,33.2,33.22,33.19,33.21,48600.0,27.1309,27.1472,27.1227,27.139,48600.0
2015-01-15 10:45:00,33.21,33.23,33.19,33.2,89600.0,27.139,27.1554,27.1227,27.1309,89600.0
2015-01-15 10:50:00,33.21,33.22,33.19,33.21,54000.0,27.139,27.1472,27.1227,27.139,54000.0
2015-01-15 10:55:00,33.21,33.22,33.17,33.17,43800.0,27.139,27.1472,27.1063,27.1063,43800.0
2015-01-15 11:00:00,33.17,33.17,33.15,33.15,65000.0,27.1063,27.1063,27.09,27.09,65000.0
2015-01-15 11:05:00,33.15,33.18,33.13,33.18,83400.0,27.09,27.1145,27.0737,27.1145,83400.0
2015-01-15 11:10:00,33.18,33.22,33.18,33.22,71600.0,27.1145,27.1472,27.1145,27.1472,71600.0
2015-01-15 11:15:00,33.22,33.24,33.18,33.19,52000.0,27.1472,27.1635,27.1145,27.1227,52000.0
2015-01-15 11:20:00,33.19,33.19,33.16,33.16,44400.0,27.1227,27.1227,27.0982,27.0982,44400.0
2015-01-15 11:25:00,33.16,33.18,33.14,33.17,62000.0,27.0982,27.1145,27.0818,27.1063,62000.0
2015-01-15 11:30:00,33.17,33.18,33.15,33.18,70200.0,27.1063,27.1145,27.09,27.1145,70200.0
2015-01-15 11:35:00,33.18,33.18,33.09,33.12,75400.0,27.1145,27.1145,27.041,27.0655,75400.0
2015-01-15 11:40:00,33.12,33.2,33.11,33.2,76800.0,27.0655,27.1309,27.0573,27.1309,76800.0
2015-01-15 11:45:00,33.19,33.22,33.19,33.21,50800.0,27.1227,27.1472,27.1227,27.139,50800.0
2015-01-15 11:50:00,33.21,33.22,33.17,33.18,67600.0,27.139,27.1472,27.1063,27.1145,67600.0
2015-01-15 11:55:00,33.18,33.19,33.15,33.17,54400.0,27.1145,27.1227,27.09,27.1063,54400.0
2015-01-15 12:00:00,33.16,33.18,33.15,33.16,51000.0,27.0982,27.1145,27.09,27.0982,51000.0
2015-01-15 12:05:00,33.16,33.18,33.12,33.17,59600.0,27.0982,27.1145,27.0655,27.1063,59600.0
2015-01-15 12:10:00,33.18,33.19,33.16,33.19,57400.0,27.1145,27.1227,27.0982,27.1227,57400.0
2015-01-15 12:15:00,33.19,33.2,33.14,33.14,63400.0,27.1227,27.1309,27.0818,27.0818,63400.0
2015-01-15 12:20:00,33.13,33.16,33.13,33.13,59000.0,27.0737,27.0982,27.0737,27.0737,59000.0
2015-01-15 12:25:00,33.13,33.18,33.13,33.17,64400.0,27.0737,27.1145,27.0737,27.1063,64400.0
2015-01-15 12:30:00,33.17,33.17,33.13,33.14,52800.0,27.1063,27.1063,27.0737,27.0818,52800.0
2015-01-15 12:35:00,33.13,33.14,33.09,33.14,52600.0,27.0737,27.0818,27.041,27.0818,52600.0
2015-01-15 12:40:00,33.13,33.15,33.1,33.1,48800.0,27.0737,27.09,27.0491,27.0491,48800.0
2015-01-15 12:45:00,33.1,33.11,33.08,33.1,102000.0,27.0491,27.0573,27.0328,27.0491,102000.0
2015-01-15 12:50:00,33.1,33.13,33.07,33.12,59800.0,27.0491,27.0737,27.0246,27.0655,59800.0
2015-01-15 12:55:00,33.11,33.13,33.1,33.12,53400.0,27.0573,27.0737,27.0491,27.0655,53400.0
2015-01-15 13:00:00,33.12,33.17,33.1,33.17,53400.0,27.0655,27.1063,27.0491,27.1063,53400.0
2015-01-15 13:05:00,33.17,33.18,33.16,33.17,44200.0,27.1063,27.1145,27.0982,27.1063,44200.0
2015-01-15 13:10:00,33.17,33.18,33.17,33.18,58600.0,27.1063,27.1145,27.1063,27.1145,58600.0
2015-01-15 13:15:00,33.18,33.19,33.16,33.17,53600.0,27.1145,27.1227,27.0982,27.1063,53600.0
2015-01-15 13:20:00,33.17,33.2,33.15,33.18,56200.0,27.1063,27.1309,27.09,27.1145,56200.0
2015-01-15 13:25:00,33.18,33.21,33.16,33.16,80400.0,27.1145,27.139,27.0982,27.0982,80400.0
2015-01-15 13:30:00,33.15,33.17,33.13,33.16,59800.0,27.09,27.1063,27.0737,27.0982,59800.0
2015-01-15 13:35:00,33.16,33.19,33.15,33.17,64200.0,27.0982,27.1227,27.09,27.1063,64200.0
2015-01-15 13:40:00,33.17,33.2,33.16,33.2,61600.0,27.1063,27.1309,27.0982,27.1309,61600.0
2015-01-15 13:45:00,33.21,33.23,33.2,33.23,75000.0,27.139,27.1554,27.1309,27.1554,75000.0
2015-01-15 13:50:00,33.23,33.32,33.23,33.3,100000.0,27.1554,27.2289,27.1554,27.2126,100000.0
2015-01-15 13:55:00,33.3,33.3,33.25,33.26,76800.0,27.2126,27.2126,27.1717,27.1799,76800.0
2015-01-15 14:00:00,33.25,33.27,33.22,33.26,91800.0,27.1717,27.1881,27.1472,27.1799,91800.0
2015-01-15 14:05:00,33.26,33.33,33.24,33.32,112000.0,27.1799,27.2371,27.1635,27.2289,112000.0
2015-01-15 14:10:00,33.32,33.34,33.31,33.33,90600.0,27.2289,27.2453,27.2208,27.2371,90600.0
2015-01-15 14:15:00,33.33,33.35,33.3,33.33,216200.0,27.2371,27.2534,27.2126,27.2371,216200.0
2015-01-15 14:20:00,33.33,33.33,33.27,33.29,97400.0,27.2371,27.2371,27.1881,27.2044,97400.0
2015-01-15 14:25:00,33.28,33.3,33.27,33.29,76600.0,27.1962,27.2126,27.1881,27.2044,76600.0
2015-01-15 14:30:00,33.29,33.3,33.26,33.3,66800.0,27.2044,27.2126,27.1799,27.2126,66800.0
2015-01-15 14:35:00,33.3,33.31,33.27,33.29,84800.0,27.2126,27.2208,27.1881,27.2044,84800.0
2015-01-15 14:40:00,33.3,33.31,33.28,33.3,50600.0,27.2126,27.2208,27.1962,27.2126,50600.0
2015-01-15 14:45:00,33.3,33.31,33.28,33.28,83200.0,27.2126,27.2208,27.1962,27.1962,83200.0
2015-01-15 14:50:00,33.29,33.31,33.27,33.31,74200.0,27.2044,27.2208,27.1881,27.2208,74200.0
2015-01-15 14:55:00,33.31,33.37,33.3,33.36,82400.0,27.2208,27.2698,27.2126,27.2616,82400.0
2015-01-15 15:00:00,33.36,33.37,33.32,33.33,74000.0,27.2616,27.2698,27.2289,27.2371,74000.0
2015-01-15 15:05:00,33.32,33.32,33.27,33.3,132000.0,27.2289,27.2289,27.1881,27.2126,132000.0
2015-01-15 15:10:00,33.3,33.3,33.25,33.27,142000.0,27.2126,27.2126,27.1717,27.1881,142000.0
2015-01-15 15:15:00,33.27,33.32,33.24,33.32,116800.0,27.1881,27.2289,27.1635,27.2289,116800.0
2015-01-15 15:20:00,33.33,33.33,33.26,33.28,132200.0,27.2371,27.2371,27.1799,27.1962,132200.0
2015-01-15 15:25:00,33.28,33.34,33.28,33.32,164200.0,27.1962,27.2453,27.1962,27.2289,164200.0
2015-01-15 15:30:00,33.32,33.45,33.31,33.44,492800.0,27.2289,27.3352,27.2208,27.327,492800.0
2015-01-15 15:35:00,33.44,33.45,33.35,33.36,204600.0,27.327,27.3352,27.2534,27.2616,204600.0
2015-01-15 15:40:00,33.36,33.39,33.34,33.38,214800.0,27.2616,27.2861,27.2453,27.278,214800.0
2015-01-15 15:45:00,33.38,33.38,33.32,33.35,271400.0,27.278,27.278,27.2289,27.2534,271400.0
2015-01-15 15:50:00,33.35,33.35,33.28,33.28,392600.0,27.2534,27.2534,27.1962,27.1962,392600.0
2015-01-15 15:55:00,33.28,33.32,33.27,33.3,499800.0,27.1962,27.2289,27.1881,27.2126,499800.0
2015-01-16 09:30:00,33.27,33.41,33.27,33.4,476600.0,27.1881,27.3025,27.1881,27.2943,476600.0
2015-01-16 09:35:00,33.42,33.49,33.38,33.42,119200.0,27.3106,27.3678,27.278,27.3106,119200.0
2015-01-16 09:40:00,33.41,33.49,33.39,33.39,58800.0,27.3025,27.3678,27.2861,27.2861,58800.0
2015-01-16 09:45:00,33.38,33.4,33.34,33.39,46600.0,27.278,27.2943,27.2453,27.2861,46600.0
2015-01-16 09:50:00,33.39,33.41,33.31,33.35,122400.0,27.2861,27.3025,27.2208,27.2534,122400.0
2015-01-16 09:55:00,33.34,33.37,33.29,33.35,78200.0,27.2453,27.2698,27.2044,27.2534,78200.0
2015-01-16 10:00:00,33.35,33.4,33.27,33.31,78800.0,27.2534,27.2943,27.1881,27.2208,78800.0
2015-01-16 10:05:00,33.3,33.31,33.26,33.26,68800.0,27.2126,27.2208,27.1799,27.1799,68800.0
2015-01-16 10:10:00,33.27,33.28,33.21,33.21,129800.0,27.1881,27.1962,27.139,27.139,129800.0
2015-01-16 10:15:00,33.21,33.3,33.2,33.3,74800.0,27.139,27.2126,27.1309,27.2126,74800.0
2015-01-16 10:20:00,33.29,33.29,33.23,33.27,81000.0,27.2044,27.2044,27.1554,27.1881,81000.0
2015-01-16 10:25:00,33.27,33.33,33.25,33.27,69800.0,27.1881,27.2371,27.1717,27.1881,69800.0
2015-01-16 10:30:00,33.27,33.31,33.25,33.27,63200.0,27.1881,27.2208,27.1717,27.1881,63200.0
2015-01-16 10:35:00,33.27,33.29,33.25,33.26,72600.0,27.1881,27.2044,27.1717,27.1799,72600.0
2015-01-16 10:40:00,33.26,33.27,33.24,33.27,91600.0,27.1799,27.1881,27.1635,27.1881,91600.0
2015-01-16 10:45:00,33.28,33.28,33.24,33.26,66800.0,27.1962,27.1962,27.1635,27.1799,66800.0
2015-01-16 10:50:00,33.25,33.33,33.24,33.32,61600.0,27.1717,27.2371,27.1635,27.2289,61600.0
2015-01-16 10:55:00,33.32,33.37,33.31,33.37,76200.0,27.2289,27.2698,27.2208,27.2698,76200.0
2015-01-16 11:00:00,33.37,33.38,33.33,33.34,63400.0,27.2698,27.278,27.2371,27.2453,63400.0
2015-01-16 11:05:00,33.34,33.34,33.27,33.32,63800.0,27.2453,27.2453,27.1881,27.2289,63800.0
2015-01-16 11:10:00,33.32,33.33,33.26,33.26,46800.0,27.2289,27.2371,27.1799,27.1799,46800.0
2015-01-16 11:15:00,33.26,33.32,33.24,33.32,90200.0,27.1799,27.2289,27.1635,27.2289,90200.0
2015-01-16 11:20:00,33.31,33.32,33.25,33.26,72400.0,27.2208,27.2289,27.1717,27.1799,72400.0
2015-01-16 11:25:00,33.26,33.26,33.24,33.25,85000.0,27.1799,27.1799,27.1635,27.1717,85000.0
2015-01-16 11:30:00,33.26,33.29,33.25,33.27,75000.0,27.1799,27.2044,27.1717,27.1881,75000.0
2015-01-16 11:35:00,33.27,33.3,33.27,33.3,91600.0,27.1881,27.2126,27.1881,27.2126,91600.0
2015-01-16 11:40:00,33.31,33.33,33.27,33.27,71600.0,27.2208,27.2371,27.1881,27.1881,71600.0
2015-01-16 11:45:00,33.27,33.3,33.27,33.27,367200.0,27.1881,27.2126,27.1881,27.1881,367200.0
2015-01-16 11:50:00,33.27,33.28,33.24,33.26,87200.0,27.1881,27.1962,27.1635,27.1799,87200.0
2015-01-16 11:55:00,33.25,33.27,33.24,33.24,88600.0,27.1717,27.1881,27.1635,27.1635,88600.0
2015-01-16 12:00:00,33.24,33.29,33.24,33.27,111400.0,27.1635,27.2044,27.1635,27.1881,111400.0
2015-01-16 12:05:00,33.28,33.29,33.24,33.26,119800.0,27.1962,27.2044,27.1635,27.1799,119800.0
2015-01-16 12:10:00,33.25,33.29,33.24,33.27,138600.0,27.1717,27.2044,27.1635,27.1881,138600.0
2015-01-16 12:15:00,33.27,33.29,33.25,33.29,111800.0,27.1881,27.2044,27.1717,27.2044,111800.0
2015-01-16 12:20:00,33.29,33.29,33.24,33.26,96600.0,27.2044,27.2044,27.1635,27.1799,96600.0
2015-01-16 12:25:00,33.26,33.3,33.25,33.29,83400.0,27.1799,27.2126,27.1717,27.2044,83400.0
2015-01-16 12:30:00,33.29,33.3,33.26,33.29,60400.0,27.2044,27.2126,27.1799,27.2044,60400.0
2015-01-16 12:35:00,33.29,33.3,33.26,33.28,73200.0,27.2044,27.2126,27.1799,27.1962,73200.0
2015-01-16 12:40:00,33.29,33.32,33.27,33.32,127800.0,27.2044,27.2289,27.1881,27.2289,127800.0
2015-01-16 12:45:00,33.32,33.33,33.3,33.31,77400.0,27.2289,27.2371,27.2126,27.2208,77400.0
2015-01-16 12:50:00,33.31,33.35,33.31,33.34,85200.0,27.2208,27.2534,27.2208,27.2453,85200.0
2015-01-16 12:55:00,33.34,33.37,33.33,33.34,65000.0,27.2453,27.2698,27.2371,27.2453,65000.0
2015-01-16 13:00:00,33.35,33.37,33.3,33.3,56200.0,27.2534,27.2698,27.2126,27.2126,56200.0
2015-01-16 13:05:00,33.3,33.32,33.28,33.3,108000.0,27.2126,27.2289,27.1962,27.2126,108000.0
2015-01-16 13:10:00,33.29,33.31,33.27,33.29,86000.0,27.2044,27.2208,27.1881,27.2044,86000.0
2015-01-16 13:15:00,33.29,33.31,33.27,33.3,102600.0,27.2044,27.2208,27.1881,27.2126,102600.0
2015-01-16 13:20:00,33.3,33.32,33.27,33.32,506000.0,27.2126,27.2289,27.1881,27.2289,506000.0
2015-01-16 13:25:00,33.32,33.34,33.31,33.33,119400.0,27.2289,27.2453,27.2208,27.2371,119400.0
2015-01-16 13:30:00,33.33,33.35,33.33,33.35,66400.0,27.2371,27.2534,27.2371,27.2534,66400.0
2015-01-16 13:35:00,33.35,33.35,33.31,33.35,75600.0,27.2534,27.2534,27.2208,27.2534,75600.0
2015-01-16 13:40:00,33.35,33.36,33.33,33.34,78600.0,27.2534,27.2616,27.2371,27.2453,78600.0
2015-01-16 13:45:00,33.33,33.35,33.31,33.34,71400.0,27.2371,27.2534,27.2208,27.2453,71400.0
2015-01-16 13:50:00,33.34,33.35,33.33,33.35,75800.0,27.2453,27.2534,27.2371,27.2534,75800.0
2015-01-16 13:55:00,33.35,33.35,33.33,33.35,77400.0,27.2534,27.2534,27.2371,27.2534,77400.0
2015-01-16 14:00:00,33.35,33.36,33.32,33.35,128200.0,27.2534,27.2616,27.2289,27.2534,128200.0
2015-01-16 14:05:00,33.36,33.38,33.33,33.33,88000.0,27.2616,27.278,27.2371,27.2371,88000.0
2015-01-16 14:10:00,33.33,33.35,33.31,33.33,83600.0,27.2371,27.2534,27.2208,27.2371,83600.0
2015-01-16 14:15:00,33.33,33.34,33.28,33.3,80800.0,27.2371,27.2453,27.1962,27.2126,80800.0
2015-01-16 14:20:00,33.29,33.3,33.27,33.27,61000.0,27.2044,27.2126,27.1881,27.1881,61000.0
2015-01-16 14:25:00,33.27,33.31,33.27,33.3,83400.0,27.1881,27.2208,27.1881,27.2126,83400.0
2015-01-16 14:30:00,33.3,33.3,33.27,33.3,78800.0,27.2126,27.2126,27.1881,27.2126,78800.0
2015-01-16 14:35:00,33.3,33.3,33.27,33.28,88400.0,27.2126,27.2126,27.1881,27.1962,88400.0
2015-01-16 14:40:00,33.28,33.31,33.27,33.28,82800.0,27.1962,27.2208,27.1881,27.1962,82800.0
2015-01-16 14:45:00,33.28,33.3,33.27,33.29,85000.0,27.1962,27.2126,27.1881,27.2044,85000.0
2015-01-16 14:50:00,33.3,33.33,33.29,33.31,147800.0,27.2126,27.2371,27.2044,27.2208,147800.0
2015-01-16 14:55:00,33.31,33.33,33.31,33.32,63600.0,27.2208,27.2371,27.2208,27.2289,63600.0
2015-01-16 15:00:00,33.32,33.37,33.31,33.34,190800.0,27.2289,27.2698,27.2208,27.2453,190800.0
2015-01-16 15:05:00,33.34,33.35,33.32,33.35,87000.0,27.2453,27.2534,27.2289,27.2534,87000.0
2015-01-16 15:10:00,33.33,33.33,33.31,33.32,63600.0,27.2371,27.2371,27.2208,27.2289,63600.0
2015-01-16 15:15:00,33.32,33.35,33.32,33.35,76200.0,27.2289,27.2534,27.2289,27.2534,76200.0
2015-01-16 15:20:00,33.35,33.37,33.34,33.35,102600.0,27.2534,27.2698,27.2453,27.2534,102600.0
2015-01-16 15:25:00,33.35,33.36,33.34,33.35,100600.0,27.2534,27.2616,27.2453,27.2534,100600.0
2015-01-16 15:30:00,33.35,33.36,33.34,33.35,140200.0,27.2534,27.2616,27.2453,27.2534,140200.0
2015-01-16 15:35:00,33.35,33.4,33.35,33.4,256400.0,27.2534,27.2943,27.2534,27.2943,256400.0
2015-01-16 15:40:00,33.4,33.4,33.38,33.4,293800.0,27.2943,27.2943,27.278,27.2943,293800.0
2015-01-16 15:45:00,33.4,33.41,33.37,33.38,229400.0,27.2943,27.3025,27.2698,27.278,229400.0
2015-01-16 15:50:00,33.39,33.42,33.38,33.4,282400.0,27.2861,27.3106,27.278,27.2943,282400.0
2015-01-16 15:55:00,33.4,33.4,33.37,33.37,527000.0,27.2943,27.2943,27.2698,27.2698,527000.0
2015-01-20 09:30:00,33.62,33.67,33.46,33.59,226200.0,27.4741,27.5149,27.3433,27.4496,226200.0
2015-01-20 09:35:00,33.62,33.65,33.43,33.47,157000.0,27.4741,27.4986,27.3188,27.3515,157000.0
2015-01-20 09:40:00,33.47,33.54,33.41,33.53,77200.0,27.3515,27.4087,27.3025,27.4005,77200.0
2015-01-20 09:45:00,33.53,33.54,33.4,33.42,85800.0,27.4005,27.4087,27.2943,27.3106,85800.0
2015-01-20 09:50:00,33.42,33.45,33.41,33.42,60400.0,27.3106,27.3352,27.3025,27.3106,60400.0
2015-01-20 09:55:00,33.41,33.45,33.38,33.43,86800.0,27.3025,27.3352,27.278,27.3188,86800.0
2015-01-20 10:00:00,33.41,33.43,33.33,33.33,114200.0,27.3025,27.3188,27.2371,27.2371,114200.0
2015-01-20 10:05:00,33.33,33.35,33.27,33.27,181400.0,27.2371,27.2534,27.1881,27.1881,181400.0
2015-01-20 10:10:00,33.27,33.35,33.27,33.34,131600.0,27.1881,27.2534,27.1881,27.2453,131600.0
2015-01-20 10:15:00,33.34,33.35,33.23,33.23,179600.0,27.2453,27.2534,27.1554,27.1554,179600.0
2015-01-20 10:20:00,33.23,33.26,33.18,33.23,149400.0,27.1554,27.1799,27.1145,27.1554,149400.0
2015-01-20 10:25:00,33.23,33.31,33.23,33.3,98200.0,27.1554,27.2208,27.1554,27.2126,98200.0
2015-01-20 10:30:00,33.3,33.33,33.24,33.24,118200.0,27.2126,27.2371,27.1635,27.1635,118200.0
2015-01-20 10:35:00,33.24,33.27,33.24,33.25,179800.0,27.1635,27.1881,27.1635,27.1717,179800.0
2015-01-20 10:40:00,33.24,33.27,33.22,33.24,470800.0,27.1635,27.1881,27.1472,27.1635,470800.0
2015-01-20 10:45:00,33.25,33.26,33.24,33.26,173600.0,27.1717,27.1799,27.1635,27.1799,173600.0
2015-01-20 10:50:00,33.26,33.27,33.22,33.24,138000.0,27.1799,27.1881,27.1472,27.1635,138000.0
2015-01-20 10:55:00,33.24,33.26,33.22,33.24,135800.0,27.1635,27.1799,27.1472,27.1635,135800.0
2015-01-20 11:00:00,33.24,33.27,33.23,33.24,107400.0,27.1635,27.1881,27.1554,27.1635,107400.0
2015-01-20 11:05:00,33.24,33.29,33.22,33.25,127200.0,27.1635,27.2044,27.1472,27.1717,127200.0
2015-01-20 11:10:00,33.25,33.27,33.22,33.24,105800.0,27.1717,27.1881,27.1472,27.1635,105800.0
2015-01-20 11:15:00,33.25,33.26,33.24,33.24,125800.0,27.1717,27.1799,27.1635,27.1635,125800.0
2015-01-20 11:20:00,33.24,33.26,33.21,33.23,406200.0,27.1635,27.1799,27.139,27.1554,406200.0
2015-01-20 11:25:00,33.23,33.29,33.22,33.29,111600.0,27.1554,27.2044,27.1472,27.2044,111600.0
2015-01-20 11:30:00,33.28,33.29,33.24,33.25,82000.0,27.1962,27.2044,27.1635,27.1717,82000.0
2015-01-20 11:35:00,33.25,33.27,33.24,33.26,92400.0,27.1717,27.1881,27.1635,27.1799,92400.0
2015-01-20 11:40:00,33.26,33.27,33.2,33.24,98000.0,27.1799,27.1881,27.1309,27.1635,98000.0
2015-01-20 11:45:00,33.24,33.24,33.19,33.2,105200.0,27.1635,27.1635,27.1227,27.1309,105200.0
2015-01-20 11:50:00,33.2,33.22,33.17,33.19,153400.0,27.1309,27.1472,27.1063,27.1227,153400.0
2015-01-20 11:55:00,33.18,33.26,33.18,33.26,232200.0,27.1145,27.1799,27.1145,27.1799,232200.0
2015-01-20 12:00:00,33.26,33.27,33.24,33.24,70000.0,27.1799,27.1881,27.1635,27.1635,70000.0
2015-01-20 12:05:00,33.25,33.26,33.23,33.24,108400.0,27.1717,27.1799,27.1554,27.1635,108400.0
2015-01-20 12:10:00,33.24,33.25,33.21,33.22,225600.0,27.1635,27.1717,27.139,27.1472,225600.0
2015-01-20 12:15:00,33.22,33.26,33.22,33.24,92400.0,27.1472,27.1799,27.1472,27.1635,92400.0
2015-01-20 12:20:00,33.25,33.27,33.24,33.24,141000.0,27.1717,27.1881,27.1635,27.1635,141000.0
2015-01-20 12:25:00,33.24,33.26,33.23,33.24,68800.0,27.1635,27.1799,27.1554,27.1635,68800.0
2015-01-20 12:30:00,33.24,33.24,33.22,33.24,70600.0,27.1635,27.1635,27.1472,27.1635,70600.0
2015-01-20 12:35:00,33.24,33.27,33.24,33.27,101400.0,27.1635,27.1881,27.1635,27.1881,101400.0
2015-01-20 12:40:00,33.27,33.29,33.26,33.29,130600.0,27.1881,27.2044,27.1799,27.2044,130600.0
2015-01-20 12:45:00,33.29,33.29,33.27,33.28,119200.0,27.2044,27.2044,27.1881,27.1962,119200.0
2015-01-20 12:50:00,33.27,33.29,33.27,33.28,59000.0,27.1881,27.2044,27.1881,27.1962,59000.0
2015-01-20 12:55:00,33.28,33.31,33.27,33.29,173200.0,27.1962,27.2208,27.1881,27.2044,173200.0
2015-01-20 13:00:00,33.29,33.3,33.27,33.3,117000.0,27.2044,27.2126,27.1881,27.2126,117000.0
2015-01-20 13:05:00,33.3,33.3,33.27,33.28,77400.0,27.2126,27.2126,27.1881,27.1962,77400.0
2015-01-20 13:10:00,33.27,33.3,33.27,33.27,96000.0,27.1881,27.2126,27.1881,27.1881,96000.0
2015-01-20 13:15:00,33.28,33.3,33.27,33.27,68400.0,27.1962,27.2126,27.1881,27.1881,68400.0
2015-01-20 13:20:00,33.28,33.31,33.27,33.27,152000.0,27.1962,27.2208,27.1881,27.1881,152000.0
2015-01-20 13:25:00,33.27,33.28,33.25,33.26,93000.0,27.1881,27.1962,27.1717,27.1799,93000.0
2015-01-20 13:30:00,33.26,33.27,33.25,33.26,65000.0,27.1799,27.1881,27.1717,27.1799,65000.0
2015-01-20 13:35:00,33.26,33.27,33.24,33.26,55000.0,27.1799,27.1881,27.1635,27.1799,55000.0
2015-01-20 13:40:00,33.26,33.28,33.26,33.27,210000.0,27.1799,27.1962,27.1799,27.1881,210000.0
2015-01-20 13:45:00,33.29,33.3,33.27,33.27,57600.0,27.2044,27.2126,27.1881,27.1881,57600.0
2015-01-20 13:50:00,33.27,33.27,33.24,33.26,104600.0,27.1881,27.1881,27.1635,27.1799,104600.0
2015-01-20 13:55:00,33.27,33.27,33.25,33.25,57000.0,27.1881,27.1881,27.1717,27.1717,57000.0
2015-01-20 14:00:00,33.25,33.27,33.24,33.27,82200.0,27.1717,27.1881,27.1635,27.1881,82200.0
2015-01-20 14:05:00,33.27,33.27,33.26,33.27,49400.0,27.1881,27.1881,27.1799,27.1881,49400.0
2015-01-20 14:10:00,33.27,33.29,33.26,33.26,92400.0,27.1881,27.2044,27.1799,27.1799,92400.0
2015-01-20 14:15:00,33.26,33.26,33.24,33.24,159000.0,27.1799,27.1799,27.1635,27.1635,159000.0
2015-01-20 14:20:00,33.24,33.24,33.2,33.21,70800.0,27.1635,27.1635,27.1309,27.139,70800.0
2015-01-20 14:25:00,33.21,33.23,33.19,33.2,112000.0,27.139,27.1554,27.1227,27.1309,112000.0
2015-01-20 14:30:00,33.2,33.26,33.2,33.25,102800.0,27.1309,27.1799,27.1309,27.1717,102800.0
2015-01-20 14:35:00,33.25,33.27,33.24,33.24,109200.0,27.1717,27.1881,27.1635,27.1635,109200.0
2015-01-20 14:40:00,33.25,33.29,33.24,33.27,203000.0,27.1717,27.2044,27.1635,27.1881,203000.0
2015-01-20 14:45:00,33.26,33.27,33.24,33.26,198600.0,27.1799,27.1881,27.1635,27.1799,198600.0
2015-01-20 14:50:00,33.26,33.27,33.24,33.24,115600.0,27.1799,27.1881,27.1635,27.1635,115600.0
2015-01-20 14:55:00,33.24,33.24,33.2,33.2,153200.0,27.1635,27.1635,27.1309,27.1309,153200.0
2015-01-20 15:00:00,33.21,33.21,33.18,33.2,98200.0,27.139,27.139,27.1145,27.1309,98200.0
2015-01-20 15:05:00,33.2,33.23,33.19,33.21,103200.0,27.1309,27.1554,27.1227,27.139,103200.0
2015-01-20 15:10:00,33.22,33.23,33.19,33.21,118600.0,27.1472,27.1554,27.1227,27.139,118600.0
2015-01-20 15:15:00,33.21,33.23,33.19,33.2,179200.0,27.139,27.1554,27.1227,27.1309,179200.0
2015-01-20 15:20:00,33.2,33.21,33.16,33.17,146800.0,27.1309,27.139,27.0982,27.1063,146800.0
2015-01-20 15:25:00,33.17,33.2,33.16,33.17,171200.0,27.1063,27.1309,27.0982,27.1063,171200.0
2015-01-20 15:30:00,33.18,33.18,33.11,33.13,208000.0,27.1145,27.1145,27.0573,27.0737,208000.0
2015-01-20 15:35:00,33.13,33.17,33.13,33.16,184200.0,27.0737,27.1063,27.0737,27.0982,184200.0
2015-01-20 15:40:00,33.15,33.2,33.14,33.16,245000.0,27.09,27.1309,27.0818,27.0982,245000.0
2015-01-20 15:45:00,33.15,33.21,33.14,33.2,362000.0,27.09,27.139,27.0818,27.1309,362000.0
2015-01-20 15:50:00,33.19,33.21,33.17,33.17,207400.0,27.1227,27.139,27.1063,27.1063,207400.0
2015-01-20 15:55:00,33.17,33.21,33.16,33.2,556400.0,27.1063,27.139,27.0982,27.1309,556400.0
2015-01-21 09:30:00,33.22,33.31,33.13,33.27,196400.0,27.1472,27.2208,27.0737,27.1881,196400.0
2015-01-21 09:35:00,33.27,33.4,33.24,33.38,71600.0,27.1881,27.2943,27.1635,27.278,71600.0
2015-01-21 09:40:00,33.4,33.48,33.38,33.44,93800.0,27.2943,27.3597,27.278,27.327,93800.0
2015-01-21 09:45:00,33.44,33.48,33.41,33.44,101200.0,27.327,27.3597,27.3025,27.327,101200.0
2015-01-21 09:50:00,33.45,33.51,33.43,33.43,80600.0,27.3352,27.3842,27.3188,27.3188,80600.0
2015-01-21 09:55:00,33.44,33.47,33.38,33.38,70800.0,27.327,27.3515,27.278,27.278,70800.0
2015-01-21 10:00:00,33.38,33.46,33.38,33.44,95000.0,27.278,27.3433,27.278,27.327,95000.0
2015-01-21 10:05:00,33.44,33.48,33.33,33.34,86400.0,27.327,27.3597,27.2371,27.2453,86400.0
2015-01-21 10:10:00,33.35,33.39,33.3,33.38,44800.0,27.2534,27.2861,27.2126,27.278,44800.0
2015-01-21 10:15:00,33.38,33.4,33.35,33.39,50600.0,27.278,27.2943,27.2534,27.2861,50600.0
2015-01-21 10:20:00,33.39,33.39,33.35,33.38,51000.0,27.2861,27.2861,27.2534,27.278,51000.0
2015-01-21 10:25:00,33.37,33.4,33.35,33.37,63200.0,27.2698,27.2943,27.2534,27.2698,63200.0
2015-01-21 10:30:00,33.37,33.4,33.36,33.38,92600.0,27.2698,27.2943,27.2616,27.278,92600.0
2015-01-21 10:35:00,33.38,33.38,33.34,33.35,73600.0,27.278,27.278,27.2453,27.2534,73600.0
2015-01-21 10:40:00,33.35,33.38,33.35,33.37,39800.0,27.2534,27.278,27.2534,27.2698,39800.0
2015-01-21 10:45:00,33.37,33.41,33.35,33.4,48000.0,27.2698,27.3025,27.2534,27.2943,48000.0
2015-01-21 10:50:00,33.41,33.41,33.37,33.4,86400.0,27.3025,27.3025,27.2698,27.2943,86400.0
2015-01-21 10:55:00,33.4,33.4,33.37,33.39,33200.0,27.2943,27.2943,27.2698,27.2861,33200.0
2015-01-21 11:00:00,33.4,33.41,33.38,33.4,63200.0,27.2943,27.3025,27.278,27.2943,63200.0
2015-01-21 11:05:00,33.4,33.41,33.38,33.39,58200.0,27.2943,27.3025,27.278,27.2861,58200.0
2015-01-21 11:10:00,33.39,33.41,33.35,33.37,65600.0,27.2861,27.3025,27.2534,27.2698,65600.0
2015-01-21 11:15:00,33.36,33.38,33.3,33.3,77600.0,27.2616,27.278,27.2126,27.2126,77600.0
2015-01-21 11:20:00,33.3,33.31,33.25,33.27,66800.0,27.2126,27.2208,27.1717,27.1881,66800.0
2015-01-21 11:25:00,33.27,33.28,33.24,33.26,65200.0,27.1881,27.1962,27.1635,27.1799,65200.0
2015-01-21 11:30:00,33.27,33.35,33.27,33.34,41600.0,27.1881,27.2534,27.1881,27.2453,41600.0
2015-01-21 11:35:00,33.34,33.35,33.33,33.34,26800.0,27.2453,27.2534,27.2371,27.2453,26800.0
2015-01-21 11:40:00,33.35,33.36,33.33,33.35,25800.0,27.2534,27.2616,27.2371,27.2534,25800.0
2015-01-21 11:45:00,33.36,33.38,33.35,33.38,26000.0,27.2616,27.278,27.2534,27.278,26000.0
2015-01-21 11:50:00,33.38,33.4,33.38,33.38,24400.0,27.278,27.2943,27.278,27.278,24400.0
2015-01-21 11:55:00,33.39,33.43,33.38,33.43,24400.0,27.2861,27.3188,27.278,27.3188,24400.0
2015-01-21 12:00:00,33.42,33.44,33.41,33.44,34000.0,27.3106,27.327,27.3025,27.327,34000.0
2015-01-21 12:05:00,33.44,33.46,33.41,33.41,38800.0,27.327,27.3433,27.3025,27.3025,38800.0
2015-01-21 12:10:00,33.41,33.45,33.41,33.45,34000.0,27.3025,27.3352,27.3025,27.3352,34000.0
2015-01-21 12:15:00,33.45,33.47,33.44,33.45,28400.0,27.3352,27.3515,27.327,27.3352,28400.0
2015-01-21 12:20:00,33.45,33.47,33.45,33.46,29200.0,27.3352,27.3515,27.3352,27.3433,29200.0
2015-01-21 12:25:00,33.45,33.49,33.44,33.48,26000.0,27.3352,27.3678,27.327,27.3597,26000.0
2015-01-21 12:30:00,33.49,33.49,33.44,33.45,34600.0,27.3678,27.3678,27.327,27.3352,34600.0
2015-01-21 12:35:00,33.45,33.46,33.41,33.43,29000.0,27.3352,27.3433,27.3025,27.3188,29000.0
2015-01-21 12:40:00,33.43,33.45,33.42,33.45,27000.0,27.3188,27.3352,27.3106,27.3352,27000.0
2015-01-21 12:45:00,33.45,33.47,33.44,33.45,39800.0,27.3352,27.3515,27.327,27.3352,39800.0
2015-01-21 12:50:00,33.45,33.46,33.37,33.38,62200.0,27.3352,27.3433,27.2698,27.278,62200.0
2015-01-21 12:55:00,33.38,33.42,33.38,33.41,28800.0,27.278,27.3106,27.278,27.3025,28800.0
2015-01-21 13:00:00,33.41,33.43,33.38,33.42,25000.0,27.3025,27.3188,27.278,27.3106,25000.0
2015-01-21 13:05:00,33.42,33.44,33.42,33.43,37000.0,27.3106,27.327,27.3106,27.3188,37000.0
2015-01-21 13:10:00,33.42,33.42,33.38,33.41,28200.0,27.3106,27.3106,27.278,27.3025,28200.0
2015-01-21 13:15:00,33.41,33.43,33.4,33.43,23000.0,27.3025,27.3188,27.2943,27.3188,23000.0
2015-01-21 13:20:00,33.43,33.43,33.37,33.38,50800.0,27.3188,27.3188,27.2698,27.278,50800.0
2015-01-21 13:25:00,33.38,33.38,33.33,33.35,37400.0,27.278,27.278,27.2371,27.2534,37400.0
2015-01-21 13:30:00,33.35,33.35,33.27,33.27,108000.0,27.2534,27.2534,27.1881,27.1881,108000.0
2015-01-21 13:35:00,33.28,33.34,33.27,33.33,35600.0,27.1962,27.2453,27.1881,27.2371,35600.0
2015-01-21 13:40:00,33.32,33.34,33.32,33.34,15000.0,27.2289,27.2453,27.2289,27.2453,15000.0
2015-01-21 13:45:00,33.33,33.35,33.32,33.34,29000.0,27.2371,27.2534,27.2289,27.2453,29000.0
2015-01-21 13:50:00,33.35,33.36,33.32,33.33,54200.0,27.2534,27.2616,27.2289,27.2371,54200.0
2015-01-21 13:55:00,33.33,33.33,33.24,33.24,74800.0,27.2371,27.2371,27.1635,27.1635,74800.0
2015-01-21 14:00:00,33.24,33.26,33.22,33.26,81200.0,27.1635,27.1799,27.1472,27.1799,81200.0
2015-01-21 14:05:00,33.26,33.27,33.24,33.24,59800.0,27.1799,27.1881,27.1635,27.1635,59800.0
2015-01-21 14:10:00,33.24,33.3,33.23,33.29,27800.0,27.1635,27.2126,27.1554,27.2044,27800.0
2015-01-21 14:15:00,33.29,33.33,33.29,33.33,25600.0,27.2044,27.2371,27.2044,27.2371,25600.0
2015-01-21 14:20:00,33.34,33.38,33.33,33.35,45800.0,27.2453,27.278,27.2371,27.2534,45800.0
2015-01-21 14:25:00,33.35,33.38,33.35,33.36,29600.0,27.2534,27.278,27.2534,27.2616,29600.0
2015-01-21 14:30:00,33.37,33.37,33.32,33.32,30400.0,27.2698,27.2698,27.2289,27.2289,30400.0
2015-01-21 14:35:00,33.32,33.32,33.28,33.29,26200.0,27.2289,27.2289,27.1962,27.2044,26200.0
2015-01-21 14:40:00,33.3,33.35,33.27,33.34,23800.0,27.2126,27.2534,27.1881,27.2453,23800.0
2015-01-21 14:45:00,33.34,33.38,33.34,33.38,21800.0,27.2453,27.278,27.2453,27.278,21800.0
2015-01-21 14:50:00,33.38,33.39,33.35,33.35,35400.0,27.278,27.2861,27.2534,27.2534,35400.0
2015-01-21 14:55:00,33.35,33.38,33.34,33.37,30000.0,27.2534,27.278,27.2453,27.2698,30000.0
2015-01-21 15:00:00,33.38,33.39,33.35,33.37,33600.0,27.278,27.2861,27.2534,27.2698,33600.0
2015-01-21 15:05:00,33.37,33.38,33.32,33.32,82000.0,27.2698,27.278,27.2289,27.2289,82000.0
2015-01-21 15:10:00,33.32,33.33,33.31,33.32,58200.0,27.2289,27.2371,27.2208,27.2289,58200.0
2015-01-21 15:15:00,33.33,33.35,33.3,33.35,103400.0,27.2371,27.2534,27.2126,27.2534,103400.0
2015-01-21 15:20:00,33.35,33.37,33.35,33.37,38800.0,27.2534,27.2698,27.2534,27.2698,38800.0
2015-01-21 15:25:00,33.37,33.38,33.35,33.35,53600.0,27.2698,27.278,27.2534,27.2534,53600.0
2015-01-21 15:30:00,33.35,33.4,33.35,33.39,72800.0,27.2534,27.2943,27.2534,27.2861,72800.0
2015-01-21 15:35:00,33.4,33.41,33.37,33.4,71400.0,27.2943,27.3025,27.2698,27.2943,71400.0
2015-01-21 15:40:00,33.4,33.42,33.38,33.41,96600.0,27.2943,27.3106,27.278,27.3025,96600.0
2015-01-21 15:45:00,33.41,33.43,33.39,33.4,213800.0,27.3025,27.3188,27.2861,27.2943,213800.0
2015-01-21 15:50:00,33.4,33.43,33.38,33.4,187200.0,27.2943,27.3188,27.278,27.2943,187200.0
2015-01-21 15:55:00,33.4,33.51,33.38,33.5,719000.0,27.2943,27.3842,27.278,27.376,719000.0
2015-01-22 09:30:00,33.57,33.65,33.5,33.55,145600.0,27.4332,27.4986,27.376,27.4169,145600.0
2015-01-22 09:35:00,33.52,33.61,33.48,33.59,89800.0,27.3924,27.4659,27.3597,27.4496,89800.0
2015-01-22 09:40:00,33.57,33.57,33.41,33.45,53600.0,27.4332,27.4332,27.3025,27.3352,53600.0
2015-01-22 09:45:00,33.45,33.48,33.38,33.45,79600.0,27.3352,27.3597,27.278,27.3352,79600.0
2015-01-22 09:50:00,33.45,33.53,33.43,33.49,43400.0,27.3352,27.4005,27.3188,27.3678,43400.0
2015-01-22 09:55:00,33.5,33.54,33.44,33.5,41400.0,27.376,27.4087,27.327,27.376,41400.0
2015-01-22 10:00:00,33.5,33.56,33.49,33.52,45600.0,27.376,27.4251,27.3678,27.3924,45600.0
2015-01-22 10:05:00,33.51,33.56,33.48,33.51,69800.0,27.3842,27.4251,27.3597,27.3842,69800.0
2015-01-22 10:10:00,33.5,33.54,33.48,33.51,33400.0,27.376,27.4087,27.3597,27.3842,33400.0
2015-01-22 10:15:00,33.51,33.59,33.51,33.56,45400.0,27.3842,27.4496,27.3842,27.4251,45400.0
2015-01-22 10:20:00,33.56,33.62,33.56,33.58,74600.0,27.4251,27.4741,27.4251,27.4414,74600.0
2015-01-22 10:25:00,33.58,33.63,33.55,33.62,64800.0,27.4414,27.4823,27.4169,27.4741,64800.0
2015-01-22 10:30:00,33.61,33.62,33.57,33.57,47200.0,27.4659,27.4741,27.4332,27.4332,47200.0
2015-01-22 10:35:00,33.58,33.6,33.55,33.55,56400.0,27.4414,27.4577,27.4169,27.4169,56400.0
2015-01-22 10:40:00,33.56,33.65,33.56,33.65,46800.0,27.4251,27.4986,27.4251,27.4986,46800.0
2015-01-22 10:45:00,33.65,33.73,33.65,33.71,222800.0,27.4986,27.564,27.4986,27.5476,222800.0
2015-01-22 10:50:00,33.7,33.72,33.67,33.71,128800.0,27.5395,27.5558,27.5149,27.5476,128800.0
2015-01-22 10:55:00,33.71,33.74,33.7,33.73,64200.0,27.5476,27.5721,27.5395,27.564,64200.0
2015-01-22 11:00:00,33.73,33.74,33.69,33.71,59600.0,27.564,27.5721,27.5313,27.5476,59600.0
2015-01-22 11:05:00,33.71,33.72,33.68,33.69,62200.0,27.5476,27.5558,27.5231,27.5313,62200.0
2015-01-22 11:10:00,33.69,33.69,33.64,33.65,30600.0,27.5313,27.5313,27.4904,27.4986,30600.0
2015-01-22 11:15:00,33.65,33.67,33.63,33.67,39600.0,27.4986,27.5149,27.4823,27.5149,39600.0
2015-01-22 11:20:00,33.67,33.7,33.66,33.68,42600.0,27.5149,27.5395,27.5068,27.5231,42600.0
2015-01-22 11:25:00,33.68,33.7,33.68,33.69,12800.0,27.5231,27.5395,27.5231,27.5313,12800.0
2015-01-22 11:30:00,33.69,33.7,33.64,33.68,30200.0,27.5313,27.5395,27.4904,27.5231,30200.0
2015-01-22 11:35:00,33.67,33.68,33.63,33.66,24400.0,27.5149,27.5231,27.4823,27.5068,24400.0
2015-01-22 11:40:00,33.66,33.72,33.63,33.69,124600.0,27.5068,27.5558,27.4823,27.5313,124600.0
2015-01-22 11:45:00,33.68,33.68,33.62,33.62,28800.0,27.5231,27.5231,27.4741,27.4741,28800.0
2015-01-22 11:50:00,33.62,33.63,33.58,33.59,30000.0,27.4741,27.4823,27.4414,27.4496,30000.0
2015-01-22 11:55:00,33.59,33.63,33.59,33.63,21200.0,27.4496,27.4823,27.4496,27.4823,21200.0
2015-01-22 12:00:00,33.62,33.63,33.58,33.6,29200.0,27.4741,27.4823,27.4414,27.4577,29200.0
2015-01-22 12:05:00,33.6,33.64,33.6,33.63,23800.0,27.4577,27.4904,27.4577,27.4823,23800.0
2015-01-22 12:10:00,33.63,33.66,33.62,33.62,23200.0,27.4823,27.5068,27.4741,27.4741,23200.0
2015-01-22 12:15:00,33.62,33.63,33.61,33.62,21200.0,27.4741,27.4823,27.4659,27.4741,21200.0
2015-01-22 12:20:00,33.63,33.66,33.63,33.64,27600.0,27.4823,27.5068,27.4823,27.4904,27600.0
2015-01-22 12:25:00,33.65,33.66,33.63,33.66,16600.0,27.4986,27.5068,27.4823,27.5068,16600.0
2015-01-22 12:30:00,33.66,33.66,33.63,33.63,25600.0,27.5068,27.5068,27.4823,27.4823,25600.0
2015-01-22 12:35:00,33.63,33.63,33.6,33.6,25800.0,27.4823,27.4823,27.4577,27.4577,25800.0
2015-01-22 12:40:00,33.6,33.63,33.59,33.63,18400.0,27.4577,27.4823,27.4496,27.4823,18400.0
2015-01-22 12:45:00,33.63,33.64,33.6,33.62,23000.0,27.4823,27.4904,27.4577,27.4741,23000.0
2015-01-22 12:50:00,33.63,33.63,33.57,33.59,22600.0,27.4823,27.4823,27.4332,27.4496,22600.0
2015-01-22 12:55:00,33.59,33.59,33.57,33.59,16200.0,27.4496,27.4496,27.4332,27.4496,16200.0
2015-01-22 13:00:00,33.59,33.63,33.59,33.63,19000.0,27.4496,27.4823,27.4496,27.4823,19000.0
2015-01-22 13:05:00,33.63,33.65,33.63,33.64,19400.0,27.4823,27.4986,27.4823,27.4904,19400.0
2015-01-22 13:10:00,33.64,33.66,33.62,33.62,22800.0,27.4904,27.5068,27.4741,27.4741,22800.0
2015-01-22 13:15:00,33.62,33.63,33.59,33.59,32000.0,27.4741,27.4823,27.4496,27.4496,32000.0
2015-01-22 13:20:00,33.58,33.6,33.58,33.6,14400.0,27.4414,27.4577,27.4414,27.4577,14400.0
2015-01-22 13:25:00,33.6,33.63,33.6,33.6,18400.0,27.4577,27.4823,27.4577,27.4577,18400.0
2015-01-22 13:30:00,33.6,33.63,33.6,33.62,25400.0,27.4577,27.4823,27.4577,27.4741,25400.0
2015-01-22 13:35:00,33.63,33.65,33.6,33.65,21000.0,27.4823,27.4986,27.4577,27.4986,21000.0
2015-01-22 13:40:00,33.65,33.67,33.64,33.66,32200.0,27.4986,27.5149,27.4904,27.5068,32200.0
2015-01-22 13:45:00,33.66,33.67,33.63,33.63,31200.0,27.5068,27.5149,27.4823,27.4823,31200.0
2015-01-22 13:50:00,33.63,33.64,33.63,33.63,46200.0,27.4823,27.4904,27.4823,27.4823,46200.0
2015-01-22 13:55:00,33.63,33.63,33.6,33.62,21200.0,27.4823,27.4823,27.4577,27.4741,21200.0
2015-01-22 14:00:00,33.62,33.64,33.62,33.64,22600.0,27.4741,27.4904,27.4741,27.4904,22600.0
2015-01-22 14:05:00,33.63,33.63,33.61,33.62,45200.0,27.4823,27.4823,27.4659,27.4741,45200.0
2015-01-22 14:10:00,33.61,33.66,33.6,33.66,41800.0,27.4659,27.5068,27.4577,27.5068,41800.0
2015-01-22 14:15:00,33.66,33.68,33.66,33.66,32800.0,27.5068,27.5231,27.5068,27.5068,32800.0
2015-01-22 14:20:00,33.66,33.67,33.63,33.65,22200.0,27.5068,27.5149,27.4823,27.4986,22200.0
2015-01-22 14:25:00,33.66,33.67,33.65,33.66,33400.0,27.5068,27.5149,27.4986,27.5068,33400.0
2015-01-22 14:30:00,33.66,33.71,33.65,33.71,78600.0,27.5068,27.5476,27.4986,27.5476,78600.0
2015-01-22 14:35:00,33.71,33.72,33.7,33.7,27800.0,27.5476,27.5558,27.5395,27.5395,27800.0
2015-01-22 14:40:00,33.7,33.71,33.66,33.71,49800.0,27.5395,27.5476,27.5068,27.5476,49800.0
2015-01-22 14:45:00,33.71,33.74,33.69,33.7,36800.0,27.5476,27.5721,27.5313,27.5395,36800.0
2015-01-22 14:50:00,33.7,33.74,33.7,33.73,31000.0,27.5395,27.5721,27.5395,27.564,31000.0
2015-01-22 14:55:00,33.74,33.77,33.73,33.75,62200.0,27.5721,27.5967,27.564,27.5803,62200.0
2015-01-22 15:00:00,33.76,33.81,33.74,33.8,56400.0,27.5885,27.6294,27.5721,27.6212,56400.0
2015-01-22 15:05:00,33.8,33.83,33.79,33.81,49800.0,27.6212,27.6457,27.613,27.6294,49800.0
2015-01-22 15:10:00,33.82,33.84,33.82,33.84,64800.0,27.6375,27.6539,27.6375,27.6539,64800.0
2015-01-22 15:15:00,33.84,33.85,33.82,33.82,81600.0,27.6539,27.662,27.6375,27.6375,81600.0
2015-01-22 15:20:00,33.82,33.84,33.8,33.8,58600.0,27.6375,27.6539,27.6212,27.6212,58600.0
2015-01-22 15:25:00,33.8,33.82,33.79,33.81,120400.0,27.6212,27.6375,27.613,27.6294,120400.0
2015-01-22 15:30:00,33.81,33.83,33.79,33.79,87600.0,27.6294,27.6457,27.613,27.613,87600.0
2015-01-22 15:35:00,33.8,33.81,33.77,33.8,66200.0,27.6212,27.6294,27.5967,27.6212,66200.0
2015-01-22 15:40:00,33.8,33.81,33.79,33.8,114400.0,27.6212,27.6294,27.613,27.6212,114400.0
2015-01-22 15:45:00,33.8,33.81,33.78,33.78,124000.0,27.6212,27.6294,27.6048,27.6048,124000.0
2015-01-22 15:50:00,33.78,33.8,33.76,33.79,174000.0,27.6048,27.6212,27.5885,27.613,174000.0
2015-01-22 15:55:00,33.79,33.85,33.76,33.85,704000.0,27.613,27.662,27.5885,27.662,704000.0
2015-01-23 09:30:00,33.88,33.98,33.88,33.96,218600.0,27.6866,27.7683,27.6866,27.7519,218600.0
2015-01-23 09:35:00,33.96,34.0,33.92,33.96,68800.0,27.7519,27.7846,27.7192,27.7519,68800.0
2015-01-23 09:40:00,33.95,34.02,33.95,33.99,45200.0,27.7438,27.801,27.7438,27.7764,45200.0
2015-01-23 09:45:00,34.01,34.1,34.01,34.09,86600.0,27.7928,27.8663,27.7928,27.8582,86600.0
2015-01-23 09:50:00,34.09,34.1,34.06,34.09,78200.0,27.8582,27.8663,27.8336,27.8582,78200.0
2015-01-23 09:55:00,34.08,34.14,34.07,34.14,62200.0,27.85,27.899,27.8418,27.899,62200.0
2015-01-23 10:00:00,34.13,34.18,34.12,34.16,108200.0,27.8909,27.9317,27.8827,27.9154,108200.0
2015-01-23 10:05:00,34.16,34.21,34.15,34.21,89200.0,27.9154,27.9562,27.9072,27.9562,89200.0
2015-01-23 10:10:00,34.21,34.26,34.19,34.2,94800.0,27.9562,27.9971,27.9399,27.9481,94800.0
2015-01-23 10:15:00,34.21,34.21,34.15,34.15,50000.0,27.9562,27.9562,27.9072,27.9072,50000.0
2015-01-23 10:20:00,34.16,34.19,34.1,34.12,43800.0,27.9154,27.9399,27.8663,27.8827,43800.0
2015-01-23 10:25:00,34.12,34.12,34.07,34.07,29800.0,27.8827,27.8827,27.8418,27.8418,29800.0
2015-01-23 10:30:00,34.07,34.07,34.05,34.05,55000.0,27.8418,27.8418,27.8255,27.8255,55000.0
2015-01-23 10:35:00,34.05,34.05,34.01,34.01,32600.0,27.8255,27.8255,27.7928,27.7928,32600.0
2015-01-23 10:40:00,34.01,34.02,34.0,34.01,24000.0,27.7928,27.801,27.7846,27.7928,24000.0
2015-01-23 10:45:00,34.01,34.02,33.94,33.95,47000.0,27.7928,27.801,27.7356,27.7438,47000.0
2015-01-23 10:50:00,33.94,34.02,33.94,34.01,24200.0,27.7356,27.801,27.7356,27.7928,24200.0
2015-01-23 10:55:00,34.02,34.05,33.99,33.99,19000.0,27.801,27.8255,27.7764,27.7764,19000.0
2015-01-23 11:00:00,33.99,34.03,33.98,34.02,23200.0,27.7764,27.8091,27.7683,27.801,23200.0
2015-01-23 11:05:00,34.02,34.02,33.99,33.99,12200.0,27.801,27.801,27.7764,27.7764,12200.0
2015-01-23 11:10:00,33.99,33.99,33.95,33.96,23800.0,27.7764,27.7764,27.7438,27.7519,23800.0
2015-01-23 11:15:00,33.96,33.99,33.95,33.99,81000.0,27.7519,27.7764,27.7438,27.7764,81000.0
2015-01-23 11:20:00,33.99,34.04,33.99,34.02,27400.0,27.7764,27.8173,27.7764,27.801,27400.0
2015-01-23 11:25:00,34.02,34.02,33.99,34.01,34000.0,27.801,27.801,27.7764,27.7928,34000.0
2015-01-23 11:30:00,34.01,34.01,33.98,34.01,33600.0,27.7928,27.7928,27.7683,27.7928,33600.0
2015-01-23 11:35:00,34.01,34.01,33.98,33.99,21000.0,27.7928,27.7928,27.7683,27.7764,21000.0
2015-01-23 11:40:00,33.99,33.99,33.98,33.98,18000.0,27.7764,27.7764,27.7683,27.7683,18000.0
2015-01-23 11:45:00,33.98,33.98,33.96,33.98,31400.0,27.7683,27.7683,27.7519,27.7683,31400.0
2015-01-23 11:50:00,33.98,34.0,33.97,33.99,40600.0,27.7683,27.7846,27.7601,27.7764,40600.0
2015-01-23 11:55:00,33.99,34.01,33.98,33.98,25600.0,27.7764,27.7928,27.7683,27.7683,25600.0
2015-01-23 12:00:00,33.99,33.99,33.98,33.98,17000.0,27.7764,27.7764,27.7683,27.7683,17000.0
2015-01-23 12:05:00,33.98,33.99,33.98,33.99,22400.0,27.7683,27.7764,27.7683,27.7764,22400.0
2015-01-23 12:10:00,33.99,34.04,33.99,34.04,17800.0,27.7764,27.8173,27.7764,27.8173,17800.0
2015-01-23 12:15:00,34.04,34.06,34.02,34.02,35200.0,27.8173,27.8336,27.801,27.801,35200.0
2015-01-23 12:20:00,34.02,34.07,34.01,34.07,19600.0,27.801,27.8418,27.7928,27.8418,19600.0
2015-01-23 12:25:00,34.06,34.06,34.02,34.02,25200.0,27.8336,27.8336,27.801,27.801,25200.0
2015-01-23 12:30:00,34.02,34.04,34.02,34.04,12600.0,27.801,27.8173,27.801,27.8173,12600.0
2015-01-23 12:35:00,34.03,34.06,34.02,34.05,20400.0,27.8091,27.8336,27.801,27.8255,20400.0
2015-01-23 12:40:00,34.05,34.08,34.05,34.08,17400.0,27.8255,27.85,27.8255,27.85,17400.0
2015-01-23 12:45:00,34.07,34.1,34.07,34.1,25000.0,27.8418,27.8663,27.8418,27.8663,25000.0
2015-01-23 12:50:00,34.1,34.13,34.1,34.13,25200.0,27.8663,27.8909,27.8663,27.8909,25200.0
2015-01-23 12:55:00,34.13,34.15,34.12,34.14,49000.0,27.8909,27.9072,27.8827,27.899,49000.0
2015-01-23 13:00:00,34.14,34.16,34.13,34.16,20800.0,27.899,27.9154,27.8909,27.9154,20800.0
2015-01-23 13:05:00,34.16,34.16,34.13,34.15,29400.0,27.9154,27.9154,27.8909,27.9072,29400.0
2015-01-23 13:10:00,34.15,34.16,34.14,34.15,17800.0,27.9072,27.9154,27.899,27.9072,17800.0
2015-01-23 13:15:00,34.15,34.15,34.1,34.11,22200.0,27.9072,27.9072,27.8663,27.8745,22200.0
2015-01-23 13:20:00,34.11,34.12,34.1,34.11,12600.0,27.8745,27.8827,27.8663,27.8745,12600.0
2015-01-23 13:25:00,34.11,34.12,34.1,34.11,24000.0,27.8745,27.8827,27.8663,27.8745,24000.0
2015-01-23 13:30:00,34.12,34.12,34.09,34.1,30800.0,27.8827,27.8827,27.8582,27.8663,30800.0
2015-01-23 13:35:00,34.1,34.1,34.08,34.1,21000.0,27.8663,27.8663,27.85,27.8663,21000.0
2015-01-23 13:40:00,34.1,34.12,34.1,34.1,14400.0,27.8663,27.8827,27.8663,27.8663,14400.0
2015-01-23 13:45:00,34.09,34.12,34.09,34.11,22400.0,27.8582,27.8827,27.8582,27.8745,22400.0
2015-01-23 13:50:00,34.12,34.12,34.1,34.12,25000.0,27.8827,27.8827,27.8663,27.8827,25000.0
2015-01-23 13:55:00,34.12,34.12,34.09,34.11,28800.0,27.8827,27.8827,27.8582,27.8745,28800.0
2015-01-23 14:00:00,34.12,34.12,34.08,34.08,47800.0,27.8827,27.8827,27.85,27.85,47800.0
2015-01-23 14:05:00,34.08,34.08,34.05,34.06,28400.0,27.85,27.85,27.8255,27.8336,28400.0
2015-01-23 14:10:00,34.05,34.06,34.02,34.05,34400.0,27.8255,27.8336,27.801,27.8255,34400.0
2015-01-23 14:15:00,34.05,34.07,34.04,34.06,29200.0,27.8255,27.8418,27.8173,27.8336,29200.0
2015-01-23 14:20:00,34.06,34.06,34.04,34.05,35400.0,27.8336,27.8336,27.8173,27.8255,35400.0
2015-01-23 14:25:00,34.04,34.08,34.04,34.08,32000.0,27.8173,27.85,27.8173,27.85,32000.0
2015-01-23 14:30:00,34.07,34.07,34.03,34.04,26000.0,27.8418,27.8418,27.8091,27.8173,26000.0
2015-01-23 14:35:00,34.03,34.03,34.01,34.01,43400.0,27.8091,27.8091,27.7928,27.7928,43400.0
2015-01-23 14:40:00,34.01,34.02,34.0,34.01,15800.0,27.7928,27.801,27.7846,27.7928,15800.0
2015-01-23 14:45:00,34.01,34.01,33.98,33.99,39800.0,27.7928,27.7928,27.7683,27.7764,39800.0
2015-01-23 14:50:00,33.99,34.01,33.99,33.99,19000.0,27.7764,27.7928,27.7764,27.7764,19000.0
2015-01-23 14:55:00,33.99,34.01,33.98,33.98,21200.0,27.7764,27.7928,27.7683,27.7683,21200.0
2015-01-23 15:00:00,33.99,34.02,33.98,34.01,35800.0,27.7764,27.801,27.7683,27.7928,35800.0
2015-01-23 15:05:00,34.01,34.02,33.99,34.02,32200.0,27.7928,27.801,27.7764,27.801,32200.0
2015-01-23 15:10:00,34.02,34.03,34.0,34.01,17600.0,27.801,27.8091,27.7846,27.7928,17600.0
2015-01-23 15:15:00,34.01,34.02,33.98,34.01,40800.0,27.7928,27.801,27.7683,27.7928,40800.0
2015-01-23 15:20:00,34.01,34.01,33.99,34.0,28400.0,27.7928,27.7928,27.7764,27.7846,28400.0
2015-01-23 15:25:00,34.0,34.01,33.98,33.99,27800.0,27.7846,27.7928,27.7683,27.7764,27800.0
2015-01-23 15:30:00,33.99,34.01,33.98,34.01,56000.0,27.7764,27.7928,27.7683,27.7928,56000.0
2015-01-23 15:35:00,34.01,34.01,33.99,33.99,61000.0,27.7928,27.7928,27.7764,27.7764,61000.0
2015-01-23 15:40:00,33.99,34.0,33.98,33.99,59200.0,27.7764,27.7846,27.7683,27.7764,59200.0
2015-01-23 15:45:00,33.99,33.99,33.96,33.99,107400.0,27.7764,27.7764,27.7519,27.7764,107400.0
2015-01-23 15:50:00,33.99,33.99,33.95,33.96,92800.0,27.7764,27.7764,27.7438,27.7519,92800.0
2015-01-23 15:55:00,33.97,33.98,33.95,33.98,185800.0,27.7601,27.7683,27.7438,27.7683,185800.0
2015-01-26 09:30:00,33.97,34.04,33.96,33.97,165000.0,27.7601,27.8173,27.7519,27.7601,165000.0
2015-01-26 09:35:00,33.97,34.08,33.96,34.06,87400.0,27.7601,27.85,27.7519,27.8336,87400.0
2015-01-26 09:40:00,34.05,34.13,34.04,34.1,86400.0,27.8255,27.8909,27.8173,27.8663,86400.0
2015-01-26 09:45:00,34.1,34.1,34.02,34.04,71400.0,27.8663,27.8663,27.801,27.8173,71400.0
2015-01-26 09:50:00,34.04,34.12,34.02,34.08,74800.0,27.8173,27.8827,27.801,27.85,74800.0
2015-01-26 09:55:00,34.08,34.08,34.0,34.02,50000.0,27.85,27.85,27.7846,27.801,50000.0
2015-01-26 10:00:00,34.02,34.04,33.99,34.0,36600.0,27.801,27.8173,27.7764,27.7846,36600.0
2015-01-26 10:05:00,34.01,34.06,34.0,34.05,72000.0,27.7928,27.8336,27.7846,27.8255,72000.0
2015-01-26 10:10:00,34.04,34.06,34.02,34.02,37600.0,27.8173,27.8336,27.801,27.801,37600.0
2015-01-26 10:15:00,34.02,34.06,34.01,34.02,69200.0,27.801,27.8336,27.7928,27.801,69200.0
2015-01-26 10:20:00,34.02,34.04,34.0,34.01,56800.0,27.801,27.8173,27.7846,27.7928,56800.0
2015-01-26 10:25:00,34.01,34.05,33.99,34.04,45000.0,27.7928,27.8255,27.7764,27.8173,45000.0
2015-01-26 10:30:00,34.04,34.07,34.01,34.02,91800.0,27.8173,27.8418,27.7928,27.801,91800.0
2015-01-26 10:35:00,34.02,34.04,34.02,34.03,22000.0,27.801,27.8173,27.801,27.8091,22000.0
2015-01-26 10:40:00,34.04,34.08,34.04,34.07,17600.0,27.8173,27.85,27.8173,27.8418,17600.0
2015-01-26 10:45:00,34.07,34.09,34.06,34.06,28400.0,27.8418,27.8582,27.8336,27.8336,28400.0
2015-01-26 10:50:00,34.07,34.11,34.07,34.11,49600.0,27.8418,27.8745,27.8418,27.8745,49600.0
2015-01-26 10:55:00,34.11,34.16,34.11,34.15,33800.0,27.8745,27.9154,27.8745,27.9072,33800.0
2015-01-26 11:00:00,34.16,34.16,34.13,34.13,48000.0,27.9154,27.9154,27.8909,27.8909,48000.0
2015-01-26 11:05:00,34.14,34.14,34.07,34.07,32200.0,27.899,27.899,27.8418,27.8418,32200.0
2015-01-26 11:10:00,34.07,34.1,34.07,34.1,20000.0,27.8418,27.8663,27.8418,27.8663,20000.0
2015-01-26 11:15:00,34.1,34.11,34.07,34.07,44000.0,27.8663,27.8745,27.8418,27.8418,44000.0
2015-01-26 11:20:00,34.07,34.11,34.06,34.1,24400.0,27.8418,27.8745,27.8336,27.8663,24400.0
2015-01-26 11:25:00,34.1,34.14,34.1,34.13,50800.0,27.8663,27.899,27.8663,27.8909,50800.0
2015-01-26 11:30:00,34.13,34.15,34.12,34.13,21600.0,27.8909,27.9072,27.8827,27.8909,21600.0
2015-01-26 11:35:00,34.13,34.15,34.12,34.13,21000.0,27.8909,27.9072,27.8827,27.8909,21000.0
2015-01-26 11:40:00,34.14,34.18,34.14,34.17,33800.0,27.899,27.9317,27.899,27.9235,33800.0
2015-01-26 11:45:00,34.18,34.19,34.17,34.19,16000.0,27.9317,27.9399,27.9235,27.9399,16000.0
2015-01-26 11:50:00,34.18,34.2,34.16,34.2,40800.0,27.9317,27.9481,27.9154,27.9481,40800.0
2015-01-26 11:55:00,34.2,34.21,34.18,34.21,22000.0,27.9481,27.9562,27.9317,27.9562,22000.0
2015-01-26 12:00:00,34.21,34.21,34.19,34.21,25800.0,27.9562,27.9562,27.9399,27.9562,25800.0
2015-01-26 12:05:00,34.2,34.23,34.19,34.23,15600.0,27.9481,27.9726,27.9399,27.9726,15600.0
2015-01-26 12:10:00,34.22,34.23,34.15,34.15,57600.0,27.9644,27.9726,27.9072,27.9072,57600.0
2015-01-26 12:15:00,34.15,34.15,34.12,34.13,64600.0,27.9072,27.9072,27.8827,27.8909,64600.0
2015-01-26 12:20:00,34.13,34.13,34.11,34.13,35600.0,27.8909,27.8909,27.8745,27.8909,35600.0
2015-01-26 12:25:00,34.13,34.17,34.13,34.17,18400.0,27.8909,27.9235,27.8909,27.9235,18400.0
2015-01-26 12:30:00,34.16,34.17,34.13,34.13,18600.0,27.9154,27.9235,27.8909,27.8909,18600.0
2015-01-26 12:35:00,34.13,34.13,34.1,34.11,15600.0,27.8909,27.8909,27.8663,27.8745,15600.0
2015-01-26 12:40:00,34.1,34.15,34.1,34.15,53400.0,27.8663,27.9072,27.8663,27.9072,53400.0
2015-01-26 12:45:00,34.15,34.17,34.14,34.17,25000.0,27.9072,27.9235,27.899,27.9235,25000.0
2015-01-26 12:50:00,34.17,34.18,34.17,34.17,16000.0,27.9235,27.9317,27.9235,27.9235,16000.0
2015-01-26 12:55:00,34.16,34.16,34.15,34.16,15800.0,27.9154,27.9154,27.9072,27.9154,15800.0
2015-01-26 13:00:00,34.16,34.16,34.15,34.16,15200.0,27.9154,27.9154,27.9072,27.9154,15200.0
2015-01-26 13:05:00,34.16,34.16,34.15,34.16,62000.0,27.9154,27.9154,27.9072,27.9154,62000.0
2015-01-26 13:10:00,34.16,34.17,34.16,34.17,7200.0,27.9154,27.9235,27.9154,27.9235,7200.0
2015-01-26 13:15:00,34.17,34.21,34.17,34.2,22800.0,27.9235,27.9562,27.9235,27.9481,22800.0
2015-01-26 13:20:00,34.2,34.21,34.19,34.2,15600.0,27.9481,27.9562,27.9399,27.9481,15600.0
2015-01-26 13:25:00,34.21,34.21,34.2,34.21,22800.0,27.9562,27.9562,27.9481,27.9562,22800.0
2015-01-26 13:30:00,34.21,34.22,34.2,34.22,25400.0,27.9562,27.9644,27.9481,27.9644,25400.0
2015-01-26 13:35:00,34.21,34.22,34.21,34.21,17200.0,27.9562,27.9644,27.9562,27.9562,17200.0
2015-01-26 13:40:00,34.21,34.23,34.21,34.23,30600.0,27.9562,27.9726,27.9562,27.9726,30600.0
2015-01-26 13:45:00,34.23,34.29,34.22,34.29,223400.0,27.9726,28.0216,27.9644,28.0216,223400.0
2015-01-26 13:50:00,34.29,34.29,34.26,34.27,26200.0,28.0216,28.0216,27.9971,28.0053,26200.0
2015-01-26 13:55:00,34.26,34.27,34.26,34.26,48800.0,27.9971,28.0053,27.9971,27.9971,48800.0
2015-01-26 14:00:00,34.26,34.27,34.26,34.26,17200.0,27.9971,28.0053,27.9971,27.9971,17200.0
2015-01-26 14:05:00,34.26,34.27,34.26,34.27,38000.0,27.9971,28.0053,27.9971,28.0053,38000.0
2015-01-26 14:10:00,34.27,34.27,34.25,34.25,42000.0,28.0053,28.0053,27.9889,27.9889,42000.0
2015-01-26 14:15:00,34.25,34.26,34.24,34.25,47200.0,27.9889,27.9971,27.9807,27.9889,47200.0
2015-01-26 14:20:00,34.25,34.26,34.24,34.26,33200.0,27.9889,27.9971,27.9807,27.9971,33200.0
2015-01-26 14:25:00,34.26,34.27,34.25,34.27,39200.0,27.9971,28.0053,27.9889,28.0053,39200.0
2015-01-26 14:30:00,34.27,34.3,34.27,34.3,48600.0,28.0053,28.0298,28.0053,28.0298,48600.0
2015-01-26 14:35:00,34.3,34.32,34.3,34.32,62000.0,28.0298,28.0461,28.0298,28.0461,62000.0
2015-01-26 14:40:00,34.32,34.35,34.32,34.32,103200.0,28.0461,28.0706,28.0461,28.0461,103200.0
2015-01-26 14:45:00,34.32,34.32,34.27,34.3,51400.0,28.0461,28.0461,28.0053,28.0298,51400.0
2015-01-26 14:50:00,34.3,34.33,34.3,34.33,56400.0,28.0298,28.0543,28.0298,28.0543,56400.0
2015-01-26 14:55:00,34.33,34.35,34.32,34.35,69600.0,28.0543,28.0706,28.0461,28.0706,69600.0
2015-01-26 15:00:00,34.35,34.35,34.32,34.33,143400.0,28.0706,28.0706,28.0461,28.0543,143400.0
2015-01-26 15:05:00,34.33,34.35,34.32,34.35,57800.0,28.0543,28.0706,28.0461,28.0706,57800.0
2015-01-26 15:10:00,34.35,34.39,34.35,34.38,90200.0,28.0706,28.1033,28.0706,28.0952,90200.0
2015-01-26 15:15:00,34.38,34.38,34.33,34.35,60200.0,28.0952,28.0952,28.0543,28.0706,60200.0
2015-01-26 15:20:00,34.35,34.38,34.34,34.37,500000.0,28.0706,28.0952,28.0625,28.087,500000.0
2015-01-26 15:25:00,34.37,34.39,34.35,34.37,559200.0,28.087,28.1033,28.0706,28.087,559200.0
2015-01-26 15:30:00,34.37,34.39,34.35,34.38,153200.0,28.087,28.1033,28.0706,28.0952,153200.0
2015-01-26 15:35:00,34.38,34.4,34.38,34.38,53600.0,28.0952,28.1115,28.0952,28.0952,53600.0
2015-01-26 15:40:00,34.38,34.39,34.38,34.38,78000.0,28.0952,28.1033,28.0952,28.0952,78000.0
2015-01-26 15:45:00,34.38,34.4,34.37,34.37,98400.0,28.0952,28.1115,28.087,28.087,98400.0
2015-01-26 15:50:00,34.37,34.42,34.37,34.42,150600.0,28.087,28.1278,28.087,28.1278,150600.0
2015-01-26 15:55:00,34.42,34.48,34.42,34.46,389600.0,28.1278,28.1769,28.1278,28.1605,389600.0
2015-01-27 09:30:00,34.21,34.41,34.18,34.33,201000.0,27.9562,28.1197,27.9317,28.0543,201000.0
2015-01-27 09:35:00,34.31,34.34,34.24,34.32,80200.0,28.0379,28.0625,27.9807,28.0461,80200.0
2015-01-27 09:40:00,34.32,34.37,34.31,34.33,215200.0,28.0461,28.087,28.0379,28.0543,215200.0
2015-01-27 09:45:00,34.32,34.35,34.31,34.31,76800.0,28.0461,28.0706,28.0379,28.0379,76800.0
2015-01-27 09:50:00,34.31,34.38,34.3,34.37,110800.0,28.0379,28.0952,28.0298,28.087,110800.0
2015-01-27 09:55:00,34.36,34.42,34.34,34.4,74800.0,28.0788,28.1278,28.0625,28.1115,74800.0
2015-01-27 10:00:00,34.4,34.49,34.35,34.49,122400.0,28.1115,28.185,28.0706,28.185,122400.0
2015-01-27 10:05:00,34.49,34.59,34.47,34.51,242800.0,28.185,28.2668,28.1687,28.2014,242800.0
2015-01-27 10:10:00,34.5,34.52,34.46,34.48,81800.0,28.1932,28.2096,28.1605,28.1769,81800.0
2015-01-27 10:15:00,34.47,34.56,34.47,34.55,103000.0,28.1687,28.2422,28.1687,28.2341,103000.0
2015-01-27 10:20:00,34.55,34.58,34.54,34.57,108000.0,28.2341,28.2586,28.2259,28.2504,108000.0
2015-01-27 10:25:00,34.58,34.6,34.51,34.51,114200.0,28.2586,28.2749,28.2014,28.2014,114200.0
2015-01-27 10:30:00,34.51,34.51,34.41,34.41,70000.0,28.2014,28.2014,28.1197,28.1197,70000.0
2015-01-27 10:35:00,34.41,34.41,34.35,34.37,80000.0,28.1197,28.1197,28.0706,28.087,80000.0
2015-01-27 10:40:00,34.38,34.38,34.31,34.32,111000.0,28.0952,28.0952,28.0379,28.0461,111000.0
2015-01-27 10:45:00,34.31,34.32,34.27,34.28,74200.0,28.0379,28.0461,28.0053,28.0134,74200.0
2015-01-27 10:50:00,34.28,34.35,34.27,34.35,48000.0,28.0134,28.0706,28.0053,28.0706,48000.0
2015-01-27 10:55:00,34.35,34.38,34.35,34.37,44600.0,28.0706,28.0952,28.0706,28.087,44600.0
2015-01-27 11:00:00,34.36,34.37,34.33,34.35,48000.0,28.0788,28.087,28.0543,28.0706,48000.0
2015-01-27 11:05:00,34.35,34.38,34.35,34.35,43400.0,28.0706,28.0952,28.0706,28.0706,43400.0
2015-01-27 11:10:00,34.35,34.37,34.34,34.36,77400.0,28.0706,28.087,28.0625,28.0788,77400.0
2015-01-27 11:15:00,34.37,34.39,34.35,34.35,55400.0,28.087,28.1033,28.0706,28.0706,55400.0
2015-01-27 11:20:00,34.36,34.42,34.36,34.42,76200.0,28.0788,28.1278,28.0788,28.1278,76200.0
2015-01-27 11:25:00,34.41,34.44,34.38,34.43,102800.0,28.1197,28.1442,28.0952,28.136,102800.0
2015-01-27 11:30:00,34.43,34.48,34.42,34.48,57600.0,28.136,28.1769,28.1278,28.1769,57600.0
2015-01-27 11:35:00,34.48,34.52,34.48,34.51,60200.0,28.1769,28.2096,28.1769,28.2014,60200.0
2015-01-27 11:40:00,34.51,34.54,34.49,34.52,60400.0,28.2014,28.2259,28.185,28.2096,60400.0
2015-01-27 11:45:00,34.52,34.55,34.51,34.54,29800.0,28.2096,28.2341,28.2014,28.2259,29800.0
2015-01-27 11:50:00,34.54,34.56,34.51,34.52,67600.0,28.2259,28.2422,28.2014,28.2096,67600.0
2015-01-27 11:55:00,34.52,34.56,34.52,34.54,64600.0,28.2096,28.2422,28.2096,28.2259,64600.0
2015-01-27 12:00:00,34.54,34.55,34.51,34.52,39800.0,28.2259,28.2341,28.2014,28.2096,39800.0
2015-01-27 12:05:00,34.52,34.55,34.52,34.55,37800.0,28.2096,28.2341,28.2096,28.2341,37800.0
2015-01-27 12:10:00,34.55,34.56,34.54,34.55,21600.0,28.2341,28.2422,28.2259,28.2341,21600.0
2015-01-27 12:15:00,34.55,34.56,34.52,34.55,26600.0,28.2341,28.2422,28.2096,28.2341,26600.0
2015-01-27 12:20:00,34.55,34.57,34.55,34.56,18400.0,28.2341,28.2504,28.2341,28.2422,18400.0
2015-01-27 12:25:00,34.57,34.61,34.56,34.61,34400.0,28.2504,28.2831,28.2422,28.2831,34400.0
2015-01-27 12:30:00,34.61,34.62,34.6,34.6,28800.0,28.2831,28.2913,28.2749,28.2749,28800.0
2015-01-27 12:35:00,34.6,34.61,34.59,34.6,31800.0,28.2749,28.2831,28.2668,28.2749,31800.0
2015-01-27 12:40:00,34.6,34.6,34.57,34.59,14600.0,28.2749,28.2749,28.2504,28.2668,14600.0
2015-01-27 12:45:00,34.59,34.6,34.56,34.56,17200.0,28.2668,28.2749,28.2422,28.2422,17200.0
2015-01-27 12:50:00,34.56,34.57,34.54,34.56,46400.0,28.2422,28.2504,28.2259,28.2422,46400.0
2015-01-27 12:55:00,34.56,34.6,34.56,34.6,33000.0,28.2422,28.2749,28.2422,28.2749,33000.0
2015-01-27 13:00:00,34.61,34.63,34.57,34.58,34600.0,28.2831,28.2994,28.2504,28.2586,34600.0
2015-01-27 13:05:00,34.58,34.58,34.55,34.57,17400.0,28.2586,28.2586,28.2341,28.2504,17400.0
2015-01-27 13:10:00,34.57,34.62,34.57,34.6,41800.0,28.2504,28.2913,28.2504,28.2749,41800.0
2015-01-27 13:15:00,34.61,34.66,34.61,34.64,34800.0,28.2831,28.324,28.2831,28.3076,34800.0
2015-01-27 13:20:00,34.63,34.66,34.63,34.65,30800.0,28.2994,28.324,28.2994,28.3158,30800.0
2015-01-27 13:25:00,34.65,34.68,34.65,34.67,38400.0,28.3158,28.3403,28.3158,28.3321,38400.0
2015-01-27 13:30:00,34.67,34.68,34.6,34.62,38800.0,28.3321,28.3403,28.2749,28.2913,38800.0
2015-01-27 13:35:00,34.61,34.64,34.6,34.63,37400.0,28.2831,28.3076,28.2749,28.2994,37400.0
2015-01-27 13:40:00,34.64,34.66,34.6,34.61,35200.0,28.3076,28.324,28.2749,28.2831,35200.0
2015-01-27 13:45:00,34.61,34.63,34.59,34.63,29800.0,28.2831,28.2994,28.2668,28.2994,29800.0
2015-01-27 13:50:00,34.63,34.65,34.63,34.64,45800.0,28.2994,28.3158,28.2994,28.3076,45800.0
2015-01-27 13:55:00,34.64,34.66,34.63,34.66,27800.0,28.3076,28.324,28.2994,28.324,27800.0
2015-01-27 14:00:00,34.65,34.69,34.65,34.67,65000.0,28.3158,28.3485,28.3158,28.3321,65000.0
2015-01-27 14:05:00,34.66,34.69,34.65,34.69,38600.0,28.324,28.3485,28.3158,28.3485,38600.0
2015-01-27 14:10:00,34.68,34.71,34.67,34.7,51800.0,28.3403,28.3648,28.3321,28.3567,51800.0
2015-01-27 14:15:00,34.7,34.74,34.69,34.74,42400.0,28.3567,28.3893,28.3485,28.3893,42400.0
2015-01-27 14:20:00,34.74,34.77,34.74,34.76,51400.0,28.3893,28.4139,28.3893,28.4057,51400.0
2015-01-27 14:25:00,34.76,34.79,34.76,34.76,41800.0,28.4057,28.4302,28.4057,28.4057,41800.0
2015-01-27 14:30:00,34.77,34.77,34.71,34.71,64200.0,28.4139,28.4139,28.3648,28.3648,64200.0
2015-01-27 14:35:00,34.71,34.73,34.68,34.72,45400.0,28.3648,28.3812,28.3403,28.373,45400.0
2015-01-27 14:40:00,34.72,34.72,34.65,34.65,98600.0,28.373,28.373,28.3158,28.3158,98600.0
2015-01-27 14:45:00,34.65,34.66,34.62,34.63,48000.0,28.3158,28.324,28.2913,28.2994,48000.0
2015-01-27 14:50:00,34.63,34.7,34.62,34.66,53200.0,28.2994,28.3567,28.2913,28.324,53200.0
2015-01-27 14:55:00,34.66,34.69,34.62,34.62,92200.0,28.324,28.3485,28.2913,28.2913,92200.0
2015-01-27 15:00:00,34.63,34.66,34.62,34.66,39000.0,28.2994,28.324,28.2913,28.324,39000.0
2015-01-27 15:05:00,34.66,34.66,34.62,34.63,57000.0,28.324,28.324,28.2913,28.2994,57000.0
2015-01-27 15:10:00,34.63,34.65,34.6,34.63,67800.0,28.2994,28.3158,28.2749,28.2994,67800.0
2015-01-27 15:15:00,34.63,34.66,34.61,34.63,70000.0,28.2994,28.324,28.2831,28.2994,70000.0
2015-01-27 15:20:00,34.63,34.63,34.59,34.6,44800.0,28.2994,28.2994,28.2668,28.2749,44800.0
2015-01-27 15:25:00,34.6,34.6,34.55,34.55,147000.0,28.2749,28.2749,28.2341,28.2341,147000.0
2015-01-27 15:30:00,34.55,34.6,34.55,34.6,74800.0,28.2341,28.2749,28.2341,28.2749,74800.0
2015-01-27 15:35:00,34.6,34.6,34.55,34.57,70200.0,28.2749,28.2749,28.2341,28.2504,70200.0
2015-01-27 15:40:00,34.57,34.62,34.57,34.62,77000.0,28.2504,28.2913,28.2504,28.2913,77000.0
2015-01-27 15:45:00,34.62,34.63,34.6,34.6,224400.0,28.2913,28.2994,28.2749,28.2749,224400.0
2015-01-27 15:50:00,34.6,34.6,34.58,34.59,218600.0,28.2749,28.2749,28.2586,28.2668,218600.0
2015-01-27 15:55:00,34.59,34.69,34.57,34.67,643600.0,28.2668,28.3485,28.2504,28.3321,643600.0
2015-01-28 09:30:00,34.88,35.03,34.84,35.0,318000.0,28.5037,28.6263,28.4711,28.6018,318000.0
2015-01-28 09:35:00,35.0,35.02,34.95,35.01,138200.0,28.6018,28.6182,28.561,28.61,138200.0
2015-01-28 09:40:00,34.99,35.02,34.96,34.98,62400.0,28.5936,28.6182,28.5691,28.5855,62400.0
2015-01-28 09:45:00,34.99,35.02,34.91,35.0,153400.0,28.5936,28.6182,28.5283,28.6018,153400.0
2015-01-28 09:50:00,35.0,35.02,34.97,35.01,60800.0,28.6018,28.6182,28.5773,28.61,60800.0
2015-01-28 09:55:00,35.01,35.02,34.98,34.98,46800.0,28.61,28.6182,28.5855,28.5855,46800.0
2015-01-28 10:00:00,34.97,34.98,34.92,34.94,49400.0,28.5773,28.5855,28.5364,28.5528,49400.0
2015-01-28 10:05:00,34.94,34.99,34.94,34.94,91800.0,28.5528,28.5936,28.5528,28.5528,91800.0
2015-01-28 10:10:00,34.94,35.01,34.92,34.92,168400.0,28.5528,28.61,28.5364,28.5364,168400.0
2015-01-28 10:15:00,34.93,34.94,34.83,34.83,107000.0,28.5446,28.5528,28.4629,28.4629,107000.0
2015-01-28 10:20:00,34.83,34.87,34.8,34.84,68800.0,28.4629,28.4956,28.4384,28.4711,68800.0
2015-01-28 10:25:00,34.84,34.9,34.84,34.85,67400.0,28.4711,28.5201,28.4711,28.4792,67400.0
2015-01-28 10:30:00,34.86,34.88,34.82,34.83,119200.0,28.4874,28.5037,28.4547,28.4629,119200.0
2015-01-28 10:35:00,34.83,34.86,34.82,34.82,106000.0,28.4629,28.4874,28.4547,28.4547,106000.0
2015-01-28 10:40:00,34.82,34.83,34.76,34.77,82200.0,28.4547,28.4629,28.4057,28.4139,82200.0
2015-01-28 10:45:00,34.76,34.77,34.7,34.71,61400.0,28.4057,28.4139,28.3567,28.3648,61400.0
2015-01-28 10:50:00,34.71,34.74,34.67,34.69,65200.0,28.3648,28.3893,28.3321,28.3485,65200.0
2015-01-28 10:55:00,34.69,34.69,34.62,34.62,57200.0,28.3485,28.3485,28.2913,28.2913,57200.0
2015-01-28 11:00:00,34.62,34.63,34.59,34.61,117200.0,28.2913,28.2994,28.2668,28.2831,117200.0
2015-01-28 11:05:00,34.61,34.62,34.59,34.62,53400.0,28.2831,28.2913,28.2668,28.2913,53400.0
2015-01-28 11:10:00,34.63,34.66,34.62,34.65,68600.0,28.2994,28.324,28.2913,28.3158,68600.0
2015-01-28 11:15:00,34.66,34.67,34.64,34.67,106600.0,28.324,28.3321,28.3076,28.3321,106600.0
2015-01-28 11:20:00,34.66,34.68,34.63,34.66,78800.0,28.324,28.3403,28.2994,28.324,78800.0
2015-01-28 11:25:00,34.66,34.72,34.65,34.71,49600.0,28.324,28.373,28.3158,28.3648,49600.0
2015-01-28 11:30:00,34.71,34.72,34.68,34.71,36200.0,28.3648,28.373,28.3403,28.3648,36200.0
2015-01-28 11:35:00,34.71,34.79,34.71,34.74,101400.0,28.3648,28.4302,28.3648,28.3893,101400.0
2015-01-28 11:40:00,34.74,34.74,34.69,34.72,64000.0,28.3893,28.3893,28.3485,28.373,64000.0
2015-01-28 11:45:00,34.72,34.79,34.72,34.77,42200.0,28.373,28.4302,28.373,28.4139,42200.0
2015-01-28 11:50:00,34.78,34.8,34.75,34.79,131200.0,28.422,28.4384,28.3975,28.4302,131200.0
2015-01-28 11:55:00,34.79,34.8,34.77,34.79,45000.0,28.4302,28.4384,28.4139,28.4302,45000.0
2015-01-28 12:00:00,34.79,34.84,34.79,34.83,38600.0,28.4302,28.4711,28.4302,28.4629,38600.0
2015-01-28 12:05:00,34.83,34.85,34.83,34.85,53200.0,28.4629,28.4792,28.4629,28.4792,53200.0
2015-01-28 12:10:00,34.85,34.86,34.79,34.79,70000.0,28.4792,28.4874,28.4302,28.4302,70000.0
2015-01-28 12:15:00,34.79,34.85,34.79,34.84,53000.0,28.4302,28.4792,28.4302,28.4711,53000.0
2015-01-28 12:20:00,34.84,34.85,34.81,34.82,37800.0,28.4711,28.4792,28.4465,28.4547,37800.0
2015-01-28 12:25:00,34.82,34.85,34.81,34.84,42200.0,28.4547,28.4792,28.4465,28.4711,42200.0
2015-01-28 12:30:00,34.84,34.85,34.82,34.83,36000.0,28.4711,28.4792,28.4547,28.4629,36000.0
2015-01-28 12:35:00,34.83,34.83,34.79,34.79,43400.0,28.4629,28.4629,28.4302,28.4302,43400.0
2015-01-28 12:40:00,34.8,34.81,34.79,34.8,35200.0,28.4384,28.4465,28.4302,28.4384,35200.0
2015-01-28 12:45:00,34.79,34.81,34.79,34.8,42600.0,28.4302,28.4465,28.4302,28.4384,42600.0
2015-01-28 12:50:00,34.8,34.82,34.77,34.78,47800.0,28.4384,28.4547,28.4139,28.422,47800.0
2015-01-28 12:55:00,34.78,34.81,34.77,34.77,44200.0,28.422,28.4465,28.4139,28.4139,44200.0
2015-01-28 13:00:00,34.77,34.78,34.77,34.77,84800.0,28.4139,28.422,28.4139,28.4139,84800.0
2015-01-28 13:05:00,34.78,34.79,34.77,34.77,36600.0,28.422,28.4302,28.4139,28.4139,36600.0
2015-01-28 13:10:00,34.77,34.78,34.77,34.78,146600.0,28.4139,28.422,28.4139,28.422,146600.0
2015-01-28 13:15:00,34.77,34.78,34.77,34.77,133000.0,28.4139,28.422,28.4139,28.4139,133000.0
2015-01-28 13:20:00,34.77,34.8,34.77,34.78,52600.0,28.4139,28.4384,28.4139,28.422,52600.0
2015-01-28 13:25:00,34.78,34.79,34.76,34.76,73200.0,28.422,28.4302,28.4057,28.4057,73200.0
2015-01-28 13:30:00,34.77,34.77,34.74,34.74,32000.0,28.4139,28.4139,28.3893,28.3893,32000.0
2015-01-28 13:35:00,34.74,34.77,34.74,34.77,23000.0,28.3893,28.4139,28.3893,28.4139,23000.0
2015-01-28 13:40:00,34.76,34.77,34.74,34.74,17200.0,28.4057,28.4139,28.3893,28.3893,17200.0
2015-01-28 13:45:00,34.74,34.76,34.74,34.74,22200.0,28.3893,28.4057,28.3893,28.3893,22200.0
2015-01-28 13:50:00,34.75,34.8,34.74,34.77,39600.0,28.3975,28.4384,28.3893,28.4139,39600.0
2015-01-28 13:55:00,34.77,34.79,34.77,34.78,110800.0,28.4139,28.4302,28.4139,28.422,110800.0
2015-01-28 14:00:00,34.79,34.85,34.75,34.77,170800.0,28.4302,28.4792,28.3975,28.4139,170800.0
2015-01-28 14:05:00,34.77,34.81,34.75,34.75,299200.0,28.4139,28.4465,28.3975,28.3975,299200.0
2015-01-28 14:10:00,34.74,34.76,34.73,34.73,106600.0,28.3893,28.4057,28.3812,28.3812,106600.0
2015-01-28 14:15:00,34.73,34.74,34.7,34.72,40000.0,28.3812,28.3893,28.3567,28.373,40000.0
2015-01-28 14:20:00,34.71,34.72,34.67,34.68,45000.0,28.3648,28.373,28.3321,28.3403,45000.0
2015-01-28 14:25:00,34.68,34.69,34.6,34.61,57200.0,28.3403,28.3485,28.2749,28.2831,57200.0
2015-01-28 14:30:00,34.61,34.62,34.55,34.58,62800.0,28.2831,28.2913,28.2341,28.2586,62800.0
2015-01-28 14:35:00,34.57,34.62,34.57,34.58,60600.0,28.2504,28.2913,28.2504,28.2586,60600.0
2015-01-28 14:40:00,34.58,34.67,34.58,34.64,72000.0,28.2586,28.3321,28.2586,28.3076,72000.0
2015-01-28 14:45:00,34.63,34.68,34.63,34.67,74000.0,28.2994,28.3403,28.2994,28.3321,74000.0
2015-01-28 14:50:00,34.68,34.74,34.66,34.72,189200.0,28.3403,28.3893,28.324,28.373,189200.0
2015-01-28 14:55:00,34.72,34.73,34.66,34.68,42600.0,28.373,28.3812,28.324,28.3403,42600.0
2015-01-28 15:00:00,34.68,34.72,34.66,34.67,207200.0,28.3403,28.373,28.324,28.3321,207200.0
2015-01-28 15:05:00,34.67,34.7,34.66,34.68,150000.0,28.3321,28.3567,28.324,28.3403,150000.0
2015-01-28 15:10:00,34.68,34.69,34.61,34.61,124800.0,28.3403,28.3485,28.2831,28.2831,124800.0
2015-01-28 15:15:00,34.61,34.63,34.58,34.6,103000.0,28.2831,28.2994,28.2586,28.2749,103000.0
2015-01-28 15:20:00,34.59,34.62,34.58,34.6,186000.0,28.2668,28.2913,28.2586,28.2749,186000.0
2015-01-28 15:25:00,34.6,34.63,34.56,34.61,928800.0,28.2749,28.2994,28.2422,28.2831,928800.0
2015-01-28 15:30:00,34.62,34.63,34.51,34.51,224400.0,28.2913,28.2994,28.2014,28.2014,224400.0
2015-01-28 15:35:00,34.51,34.52,34.47,34.47,131800.0,28.2014,28.2096,28.1687,28.1687,131800.0
2015-01-28 15:40:00,34.47,34.47,34.36,34.38,208400.0,28.1687,28.1687,28.0788,28.0952,208400.0
2015-01-28 15:45:00,34.37,34.4,34.33,34.38,209600.0,28.087,28.1115,28.0543,28.0952,209600.0
2015-01-28 15:50:00,34.38,34.4,34.35,34.38,170600.0,28.0952,28.1115,28.0706,28.0952,170600.0
2015-01-28 15:55:00,34.38,34.46,34.33,34.45,944200.0,28.0952,28.1605,28.0543,28.1524,944200.0
2015-01-29 09:30:00,34.37,34.43,34.3,34.38,189400.0,28.087,28.136,28.0298,28.0952,189400.0
2015-01-29 09:35:00,34.39,34.54,34.38,34.4,81800.0,28.1033,28.2259,28.0952,28.1115,81800.0
2015-01-29 09:40:00,34.39,34.47,34.34,34.37,88600.0,28.1033,28.1687,28.0625,28.087,88600.0
2015-01-29 09:45:00,34.38,34.38,34.3,34.32,37200.0,28.0952,28.0952,28.0298,28.0461,37200.0
2015-01-29 09:50:00,34.33,34.35,34.29,34.32,110600.0,28.0543,28.0706,28.0216,28.0461,110600.0
2015-01-29 09:55:00,34.31,34.33,34.27,34.3,146400.0,28.0379,28.0543,28.0053,28.0298,146400.0
2015-01-29 10:00:00,34.3,34.35,34.27,34.35,127600.0,28.0298,28.0706,28.0053,28.0706,127600.0
2015-01-29 10:05:00,34.35,34.35,34.26,34.29,144400.0,28.0706,28.0706,27.9971,28.0216,144400.0
2015-01-29 10:10:00,34.29,34.35,34.29,34.33,69600.0,28.0216,28.0706,28.0216,28.0543,69600.0
2015-01-29 10:15:00,34.33,34.38,34.29,34.34,91800.0,28.0543,28.0952,28.0216,28.0625,91800.0
2015-01-29 10:20:00,34.34,34.34,34.29,34.31,96200.0,28.0625,28.0625,28.0216,28.0379,96200.0
2015-01-29 10:25:00,34.31,34.33,34.3,34.33,92400.0,28.0379,28.0543,28.0298,28.0543,92400.0
2015-01-29 10:30:00,34.33,34.34,34.29,34.29,50400.0,28.0543,28.0625,28.0216,28.0216,50400.0
2015-01-29 10:35:00,34.29,34.3,34.26,34.29,114800.0,28.0216,28.0298,27.9971,28.0216,114800.0
2015-01-29 10:40:00,34.28,34.28,34.21,34.23,131400.0,28.0134,28.0134,27.9562,27.9726,131400.0
2015-01-29 10:45:00,34.23,34.29,34.22,34.29,103000.0,27.9726,28.0216,27.9644,28.0216,103000.0
2015-01-29 10:50:00,34.29,34.3,34.25,34.29,76200.0,28.0216,28.0298,27.9889,28.0216,76200.0
2015-01-29 10:55:00,34.29,34.33,34.28,34.29,82000.0,28.0216,28.0543,28.0134,28.0216,82000.0
2015-01-29 11:00:00,34.27,34.28,34.25,34.26,35400.0,28.0053,28.0134,27.9889,27.9971,35400.0
2015-01-29 11:05:00,34.26,34.31,34.24,34.31,62000.0,27.9971,28.0379,27.9807,28.0379,62000.0
2015-01-29 11:10:00,34.31,34.31,34.27,34.3,50200.0,28.0379,28.0379,28.0053,28.0298,50200.0
2015-01-29 11:15:00,34.3,34.35,34.3,34.34,97000.0,28.0298,28.0706,28.0298,28.0625,97000.0
2015-01-29 11:20:00,34.34,34.34,34.29,34.32,97400.0,28.0625,28.0625,28.0216,28.0461,97400.0
2015-01-29 11:25:00,34.33,34.33,34.27,34.28,27600.0,28.0543,28.0543,28.0053,28.0134,27600.0
2015-01-29 11:30:00,34.29,34.33,34.29,34.31,59200.0,28.0216,28.0543,28.0216,28.0379,59200.0
2015-01-29 11:35:00,34.3,34.34,34.29,34.34,30800.0,28.0298,28.0625,28.0216,28.0625,30800.0
2015-01-29 11:40:00,34.34,34.35,34.31,34.32,37400.0,28.0625,28.0706,28.0379,28.0461,37400.0
2015-01-29 11:45:00,34.33,34.37,34.32,34.35,36000.0,28.0543,28.087,28.0461,28.0706,36000.0
2015-01-29 11:50:00,34.35,34.44,34.35,34.41,74000.0,28.0706,28.1442,28.0706,28.1197,74000.0
2015-01-29 11:55:00,34.4,34.41,34.34,34.34,67600.0,28.1115,28.1197,28.0625,28.0625,67600.0
2015-01-29 12:00:00,34.34,34.44,34.34,34.42,52200.0,28.0625,28.1442,28.0625,28.1278,52200.0
2015-01-29 12:05:00,34.42,34.44,34.41,34.42,32400.0,28.1278,28.1442,28.1197,28.1278,32400.0
2015-01-29 12:10:00,34.41,34.45,34.41,34.42,52600.0,28.1197,28.1524,28.1197,28.1278,52600.0
2015-01-29 12:15:00,34.42,34.45,34.4,34.43,33400.0,28.1278,28.1524,28.1115,28.136,33400.0
2015-01-29 12:20:00,34.43,34.47,34.41,34.46,26800.0,28.136,28.1687,28.1197,28.1605,26800.0
2015-01-29 12:25:00,34.46,34.48,34.44,34.45,35200.0,28.1605,28.1769,28.1442,28.1524,35200.0
2015-01-29 12:30:00,34.45,34.46,34.4,34.42,20200.0,28.1524,28.1605,28.1115,28.1278,20200.0
2015-01-29 12:35:00,34.41,34.42,34.37,34.38,32000.0,28.1197,28.1278,28.087,28.0952,32000.0
2015-01-29 12:40:00,34.38,34.41,34.35,34.37,30400.0,28.0952,28.1197,28.0706,28.087,30400.0
2015-01-29 12:45:00,34.36,34.4,34.35,34.4,33400.0,28.0788,28.1115,28.0706,28.1115,33400.0
2015-01-29 12:50:00,34.39,34.4,34.36,34.38,22000.0,28.1033,28.1115,28.0788,28.0952,22000.0
2015-01-29 12:55:00,34.38,34.44,34.37,34.42,30400.0,28.0952,28.1442,28.087,28.1278,30400.0
2015-01-29 13:00:00,34.42,34.43,34.36,34.37,69200.0,28.1278,28.136,28.0788,28.087,69200.0
2015-01-29 13:05:00,34.37,34.39,34.35,34.36,42400.0,28.087,28.1033,28.0706,28.0788,42400.0
2015-01-29 13:10:00,34.36,34.41,34.35,34.38,35400.0,28.0788,28.1197,28.0706,28.0952,35400.0
2015-01-29 13:15:00,34.38,34.43,34.38,34.42,20600.0,28.0952,28.136,28.0952,28.1278,20600.0
2015-01-29 13:20:00,34.42,34.45,34.41,34.43,56200.0,28.1278,28.1524,28.1197,28.136,56200.0
2015-01-29 13:25:00,34.44,34.45,34.41,34.44,43800.0,28.1442,28.1524,28.1197,28.1442,43800.0
2015-01-29 13:30:00,34.44,34.44,34.41,34.44,34400.0,28.1442,28.1442,28.1197,28.1442,34400.0
2015-01-29 13:35:00,34.44,34.46,34.43,34.45,68200.0,28.1442,28.1605,28.136,28.1524,68200.0
2015-01-29 13:40:00,34.44,34.46,34.43,34.43,30000.0,28.1442,28.1605,28.136,28.136,30000.0
2015-01-29 13:45:00,34.43,34.45,34.42,34.44,66600.0,28.136,28.1524,28.1278,28.1442,66600.0
2015-01-29 13:50:00,34.44,34.48,34.44,34.47,42600.0,28.1442,28.1769,28.1442,28.1687,42600.0
2015-01-29 13:55:00,34.47,34.49,34.45,34.46,33400.0,28.1687,28.185,28.1524,28.1605,33400.0
2015-01-29 14:00:00,34.46,34.47,34.43,34.47,34800.0,28.1605,28.1687,28.136,28.1687,34800.0
2015-01-29 14:05:00,34.47,34.47,34.42,34.43,42800.0,28.1687,28.1687,28.1278,28.136,42800.0
2015-01-29 14:10:00,34.43,34.44,34.39,34.42,46000.0,28.136,28.1442,28.1033,28.1278,46000.0
2015-01-29 14:15:00,34.42,34.43,34.38,34.4,29800.0,28.1278,28.136,28.0952,28.1115,29800.0
2015-01-29 14:20:00,34.39,34.43,34.39,34.42,108800.0,28.1033,28.136,28.1033,28.1278,108800.0
2015-01-29 14:25:00,34.42,34.43,34.4,34.42,54000.0,28.1278,28.136,28.1115,28.1278,54000.0
2015-01-29 14:30:00,34.42,34.45,34.42,34.45,54000.0,28.1278,28.1524,28.1278,28.1524,54000.0
2015-01-29 14:35:00,34.45,34.45,34.43,34.44,93600.0,28.1524,28.1524,28.136,28.1442,93600.0
2015-01-29 14:40:00,34.44,34.45,34.41,34.42,35600.0,28.1442,28.1524,28.1197,28.1278,35600.0
2015-01-29 14:45:00,34.42,34.43,34.39,34.4,35000.0,28.1278,28.136,28.1033,28.1115,35000.0
2015-01-29 14:50:00,34.4,34.41,34.38,34.39,34600.0,28.1115,28.1197,28.0952,28.1033,34600.0
2015-01-29 14:55:00,34.39,34.39,34.36,34.36,44600.0,28.1033,28.1033,28.0788,28.0788,44600.0
2015-01-29 15:00:00,34.37,34.38,34.35,34.35,42400.0,28.087,28.0952,28.0706,28.0706,42400.0
2015-01-29 15:05:00,34.35,34.44,34.35,34.44,71600.0,28.0706,28.1442,28.0706,28.1442,71600.0
2015-01-29 15:10:00,34.44,34.44,34.4,34.41,54400.0,28.1442,28.1442,28.1115,28.1197,54400.0
2015-01-29 15:15:00,34.41,34.45,34.38,34.45,68400.0,28.1197,28.1524,28.0952,28.1524,68400.0
2015-01-29 15:20:00,34.45,34.49,34.44,34.48,69800.0,28.1524,28.185,28.1442,28.1769,69800.0
2015-01-29 15:25:00,34.48,34.49,34.45,34.48,132000.0,28.1769,28.185,28.1524,28.1769,132000.0
2015-01-29 15:30:00,34.48,34.52,34.48,34.51,97600.0,28.1769,28.2096,28.1769,28.2014,97600.0
2015-01-29 15:35:00,34.51,34.57,34.5,34.56,91600.0,28.2014,28.2504,28.1932,28.2422,91600.0
2015-01-29 15:40:00,34.56,34.59,34.52,34.54,107600.0,28.2422,28.2668,28.2096,28.2259,107600.0
2015-01-29 15:45:00,34.54,34.57,34.52,34.56,179800.0,28.2259,28.2504,28.2096,28.2422,179800.0
2015-01-29 15:50:00,34.56,34.59,34.55,34.59,201400.0,28.2422,28.2668,28.2341,28.2668,201400.0
2015-01-29 15:55:00,34.59,34.68,34.58,34.67,684800.0,28.2668,28.3403,28.2586,28.3321,684800.0
2015-01-30 09:30:00,34.44,34.69,34.44,34.66,225400.0,28.1442,28.3485,28.1442,28.324,225400.0
2015-01-30 09:35:00,34.66,34.71,34.59,34.69,101800.0,28.324,28.3648,28.2668,28.3485,101800.0
2015-01-30 09:40:00,34.68,34.69,34.62,34.63,53000.0,28.3403,28.3485,28.2913,28.2994,53000.0
2015-01-30 09:45:00,34.63,34.72,34.62,34.65,48600.0,28.2994,28.373,28.2913,28.3158,48600.0
2015-01-30 09:50:00,34.65,34.68,34.62,34.66,41800.0,28.3158,28.3403,28.2913,28.324,41800.0
2015-01-30 09:55:00,34.65,34.67,34.6,34.63,114800.0,28.3158,28.3321,28.2749,28.2994,114800.0
2015-01-30 10:00:00,34.63,34.71,34.61,34.7,169200.0,28.2994,28.3648,28.2831,28.3567,169200.0
2015-01-30 10:05:00,34.7,34.71,34.62,34.62,105600.0,28.3567,28.3648,28.2913,28.2913,105600.0
2015-01-30 10:10:00,34.62,34.65,34.62,34.65,112600.0,28.2913,28.3158,28.2913,28.3158,112600.0
2015-01-30 10:15:00,34.65,34.66,34.62,34.63,95000.0,28.3158,28.324,28.2913,28.2994,95000.0
2015-01-30 10:20:00,34.63,34.65,34.62,34.63,113400.0,28.2994,28.3158,28.2913,28.2994,113400.0
2015-01-30 10:25:00,34.63,34.67,34.63,34.65,82600.0,28.2994,28.3321,28.2994,28.3158,82600.0
2015-01-30 10:30:00,34.65,34.65,34.62,34.63,120000.0,28.3158,28.3158,28.2913,28.2994,120000.0
2015-01-30 10:35:00,34.63,34.64,34.62,34.63,68400.0,28.2994,28.3076,28.2913,28.2994,68400.0
2015-01-30 10:40:00,34.64,34.68,34.63,34.68,139600.0,28.3076,28.3403,28.2994,28.3403,139600.0
2015-01-30 10:45:00,34.68,34.76,34.68,34.74,798600.0,28.3403,28.4057,28.3403,28.3893,798600.0
2015-01-30 10:50:00,34.74,34.74,34.63,34.64,105600.0,28.3893,28.3893,28.2994,28.3076,105600.0
2015-01-30 10:55:00,34.63,34.67,34.62,34.66,61600.0,28.2994,28.3321,28.2913,28.324,61600.0
2015-01-30 11:00:00,34.66,34.7,34.64,34.69,31800.0,28.324,28.3567,28.3076,28.3485,31800.0
2015-01-30 11:05:00,34.69,34.69,34.62,34.63,43200.0,28.3485,28.3485,28.2913,28.2994,43200.0
2015-01-30 11:10:00,34.63,34.64,34.6,34.6,97600.0,28.2994,28.3076,28.2749,28.2749,97600.0
2015-01-30 11:15:00,34.6,34.6,34.54,34.57,38200.0,28.2749,28.2749,28.2259,28.2504,38200.0
2015-01-30 11:20:00,34.58,34.58,34.56,34.56,22600.0,28.2586,28.2586,28.2422,28.2422,22600.0
2015-01-30 11:25:00,34.56,34.6,34.55,34.58,37800.0,28.2422,28.2749,28.2341,28.2586,37800.0
2015-01-30 11:30:00,34.57,34.59,34.54,34.54,43000.0,28.2504,28.2668,28.2259,28.2259,43000.0
2015-01-30 11:35:00,34.54,34.55,34.49,34.5,52600.0,28.2259,28.2341,28.185,28.1932,52600.0
2015-01-30 11:40:00,34.5,34.55,34.49,34.55,72600.0,28.1932,28.2341,28.185,28.2341,72600.0
2015-01-30 11:45:00,34.55,34.6,34.55,34.57,127000.0,28.2341,28.2749,28.2341,28.2504,127000.0
2015-01-30 11:50:00,34.57,34.59,34.55,34.55,71200.0,28.2504,28.2668,28.2341,28.2341,71200.0
2015-01-30 11:55:00,34.57,34.62,34.55,34.58,49200.0,28.2504,28.2913,28.2341,28.2586,49200.0
2015-01-30 12:00:00,34.59,34.65,34.58,34.59,68400.0,28.2668,28.3158,28.2586,28.2668,68400.0
2015-01-30 12:05:00,34.59,34.6,34.55,34.59,49800.0,28.2668,28.2749,28.2341,28.2668,49800.0
2015-01-30 12:10:00,34.59,34.65,34.59,34.63,52400.0,28.2668,28.3158,28.2668,28.2994,52400.0
2015-01-30 12:15:00,34.63,34.67,34.62,34.64,27800.0,28.2994,28.3321,28.2913,28.3076,27800.0
2015-01-30 12:20:00,34.63,34.65,34.61,34.65,35600.0,28.2994,28.3158,28.2831,28.3158,35600.0
2015-01-30 12:25:00,34.65,34.66,34.6,34.6,39600.0,28.3158,28.324,28.2749,28.2749,39600.0
2015-01-30 12:30:00,34.6,34.6,34.56,34.6,61200.0,28.2749,28.2749,28.2422,28.2749,61200.0
2015-01-30 12:35:00,34.6,34.62,34.59,34.6,68200.0,28.2749,28.2913,28.2668,28.2749,68200.0
2015-01-30 12:40:00,34.6,34.62,34.6,34.6,102000.0,28.2749,28.2913,28.2749,28.2749,102000.0
2015-01-30 12:45:00,34.6,34.63,34.6,34.62,64400.0,28.2749,28.2994,28.2749,28.2913,64400.0
2015-01-30 12:50:00,34.62,34.63,34.6,34.61,184200.0,28.2913,28.2994,28.2749,28.2831,184200.0
2015-01-30 12:55:00,34.61,34.65,34.6,34.63,567600.0,28.2831,28.3158,28.2749,28.2994,567600.0
2015-01-30 13:00:00,34.63,34.65,34.62,34.64,501800.0,28.2994,28.3158,28.2913,28.3076,501800.0
2015-01-30 13:05:00,34.65,34.65,34.63,34.63,34600.0,28.3158,28.3158,28.2994,28.2994,34600.0
2015-01-30 13:10:00,34.63,34.65,34.59,34.59,39400.0,28.2994,28.3158,28.2668,28.2668,39400.0
2015-01-30 13:15:00,34.59,34.59,34.55,34.58,112400.0,28.2668,28.2668,28.2341,28.2586,112400.0
2015-01-30 13:20:00,34.58,34.62,34.58,34.6,30400.0,28.2586,28.2913,28.2586,28.2749,30400.0
2015-01-30 13:25:00,34.6,34.63,34.6,34.6,447000.0,28.2749,28.2994,28.2749,28.2749,447000.0
2015-01-30 13:30:00,34.6,34.65,34.6,34.63,48200.0,28.2749,28.3158,28.2749,28.2994,48200.0
2015-01-30 13:35:00,34.63,34.65,34.63,34.63,23000.0,28.2994,28.3158,28.2994,28.2994,23000.0
2015-01-30 13:40:00,34.63,34.69,34.63,34.69,74200.0,28.2994,28.3485,28.2994,28.3485,74200.0
2015-01-30 13:45:00,34.69,34.71,34.67,34.7,71600.0,28.3485,28.3648,28.3321,28.3567,71600.0
2015-01-30 13:50:00,34.69,34.7,34.65,34.65,36400.0,28.3485,28.3567,28.3158,28.3158,36400.0
2015-01-30 13:55:00,34.65,34.7,34.64,34.65,67200.0,28.3158,28.3567,28.3076,28.3158,67200.0
2015-01-30 14:00:00,34.65,34.65,34.63,34.64,36000.0,28.3158,28.3158,28.2994,28.3076,36000.0
2015-01-30 14:05:00,34.64,34.67,34.63,34.66,73200.0,28.3076,28.3321,28.2994,28.324,73200.0
2015-01-30 14:10:00,34.66,34.66,34.63,34.64,61400.0,28.324,28.324,28.2994,28.3076,61400.0
2015-01-30 14:15:00,34.63,34.7,34.63,34.7,67000.0,28.2994,28.3567,28.2994,28.3567,67000.0
2015-01-30 14:20:00,34.7,34.74,34.68,34.71,62600.0,28.3567,28.3893,28.3403,28.3648,62600.0
2015-01-30 14:25:00,34.7,34.73,34.69,34.71,481800.0,28.3567,28.3812,28.3485,28.3648,481800.0
2015-01-30 14:30:00,34.71,34.72,34.66,34.67,92200.0,28.3648,28.373,28.324,28.3321,92200.0
2015-01-30 14:35:00,34.67,34.68,34.63,34.63,124400.0,28.3321,28.3403,28.2994,28.2994,124400.0
2015-01-30 14:40:00,34.63,34.64,34.63,34.63,146200.0,28.2994,28.3076,28.2994,28.2994,146200.0
2015-01-30 14:45:00,34.63,34.65,34.63,34.63,649400.0,28.2994,28.3158,28.2994,28.2994,649400.0
2015-01-30 14:50:00,34.63,34.65,34.57,34.58,850000.0,28.2994,28.3158,28.2504,28.2586,850000.0
2015-01-30 14:55:00,34.58,34.6,34.56,34.59,98400.0,28.2586,28.2749,28.2422,28.2668,98400.0
2015-01-30 15:00:00,34.59,34.59,34.57,34.59,148200.0,28.2668,28.2668,28.2504,28.2668,148200.0
2015-01-30 15:05:00,34.58,34.6,34.57,34.58,225800.0,28.2586,28.2749,28.2504,28.2586,225800.0
2015-01-30 15:10:00,34.58,34.6,34.57,34.59,88000.0,28.2586,28.2749,28.2504,28.2668,88000.0
2015-01-30 15:15:00,34.59,34.59,34.57,34.58,197400.0,28.2668,28.2668,28.2504,28.2586,197400.0
2015-01-30 15:20:00,34.58,34.58,34.52,34.52,379600.0,28.2586,28.2586,28.2096,28.2096,379600.0
2015-01-30 15:25:00,34.52,34.52,34.47,34.5,541400.0,28.2096,28.2096,28.1687,28.1932,541400.0
2015-01-30 15:30:00,34.5,34.52,34.47,34.5,208400.0,28.1932,28.2096,28.1687,28.1932,208400.0
2015-01-30 15:35:00,34.5,34.56,34.49,34.55,233000.0,28.1932,28.2422,28.185,28.2341,233000.0
2015-01-30 15:40:00,34.55,34.59,34.52,34.54,537000.0,28.2341,28.2668,28.2096,28.2259,537000.0
2015-01-30 15:45:00,34.54,34.58,34.47,34.48,265800.0,28.2259,28.2586,28.1687,28.1769,265800.0
2015-01-30 15:50:00,34.48,34.49,34.44,34.48,330400.0,28.1769,28.185,28.1442,28.1769,330400.0
2015-01-30 15:55:00,34.48,34.53,34.47,34.53,749000.0,28.1769,28.2177,28.1687,28.2177,749000.0
2015-02-02 09:30:00,34.51,34.6,34.43,34.51,200400.0,28.2014,28.2749,28.136,28.2014,200400.0
2015-02-02 09:35:00,34.51,34.55,34.48,34.54,76200.0,28.2014,28.2341,28.1769,28.2259,76200.0
2015-02-02 09:40:00,34.52,34.52,34.4,34.42,211400.0,28.2096,28.2096,28.1115,28.1278,211400.0
2015-02-02 09:45:00,34.43,34.51,34.42,34.47,143000.0,28.136,28.2014,28.1278,28.1687,143000.0
2015-02-02 09:50:00,34.46,34.46,34.4,34.43,117600.0,28.1605,28.1605,28.1115,28.136,117600.0
2015-02-02 09:55:00,34.43,34.43,34.31,34.35,130000.0,28.136,28.136,28.0379,28.0706,130000.0
2015-02-02 10:00:00,34.35,34.35,34.26,34.27,191600.0,28.0706,28.0706,27.9971,28.0053,191600.0
2015-02-02 10:05:00,34.27,34.27,34.17,34.21,278800.0,28.0053,28.0053,27.9235,27.9562,278800.0
2015-02-02 10:10:00,34.22,34.24,34.19,34.2,299200.0,27.9644,27.9807,27.9399,27.9481,299200.0
2015-02-02 10:15:00,34.19,34.23,34.19,34.2,299800.0,27.9399,27.9726,27.9399,27.9481,299800.0
2015-02-02 10:20:00,34.2,34.26,34.19,34.23,122000.0,27.9481,27.9971,27.9399,27.9726,122000.0
2015-02-02 10:25:00,34.23,34.29,34.22,34.23,211200.0,27.9726,28.0216,27.9644,27.9726,211200.0
2015-02-02 10:30:00,34.23,34.29,34.21,34.29,83000.0,27.9726,28.0216,27.9562,28.0216,83000.0
2015-02-02 10:35:00,34.29,34.33,34.28,34.28,76600.0,28.0216,28.0543,28.0134,28.0134,76600.0
2015-02-02 10:40:00,34.29,34.3,34.24,34.25,77000.0,28.0216,28.0298,27.9807,27.9889,77000.0
2015-02-02 10:45:00,34.26,34.27,34.23,34.26,270600.0,27.9971,28.0053,27.9726,27.9971,270600.0
2015-02-02 10:50:00,34.25,34.4,34.25,34.35,54800.0,27.9889,28.1115,27.9889,28.0706,54800.0
2015-02-02 10:55:00,34.35,34.4,34.33,34.38,48600.0,28.0706,28.1115,28.0543,28.0952,48600.0
2015-02-02 11:00:00,34.37,34.45,34.36,34.44,45000.0,28.087,28.1524,28.0788,28.1442,45000.0
2015-02-02 11:05:00,34.44,34.49,34.43,34.47,76600.0,28.1442,28.185,28.136,28.1687,76600.0
2015-02-02 11:10:00,34.48,34.52,34.45,34.48,120400.0,28.1769,28.2096,28.1524,28.1769,120400.0
2015-02-02 11:15:00,34.48,34.51,34.46,34.48,104800.0,28.1769,28.2014,28.1605,28.1769,104800.0
2015-02-02 11:20:00,34.48,34.48,34.41,34.42,74400.0,28.1769,28.1769,28.1197,28.1278,74400.0
2015-02-02 11:25:00,34.42,34.48,34.38,34.48,64200.0,28.1278,28.1769,28.0952,28.1769,64200.0
2015-02-02 11:30:00,34.49,34.51,34.47,34.51,51600.0,28.185,28.2014,28.1687,28.2014,51600.0
2015-02-02 11:35:00,34.51,34.6,34.51,34.58,61600.0,28.2014,28.2749,28.2014,28.2586,61600.0
2015-02-02 11:40:00,34.57,34.58,34.54,34.57,38200.0,28.2504,28.2586,28.2259,28.2504,38200.0
2015-02-02 11:45:00,34.57,34.6,34.56,34.56,56200.0,28.2504,28.2749,28.2422,28.2422,56200.0
2015-02-02 11:50:00,34.56,34.57,34.51,34.53,57200.0,28.2422,28.2504,28.2014,28.2177,57200.0
2015-02-02 11:55:00,34.53,34.53,34.49,34.51,40800.0,28.2177,28.2177,28.185,28.2014,40800.0
2015-02-02 12:00:00,34.51,34.51,34.4,34.41,68600.0,28.2014,28.2014,28.1115,28.1197,68600.0
2015-02-02 12:05:00,34.41,34.41,34.38,34.4,69000.0,28.1197,28.1197,28.0952,28.1115,69000.0
2015-02-02 12:10:00,34.39,34.4,34.34,34.35,43600.0,28.1033,28.1115,28.0625,28.0706,43600.0
2015-02-02 12:15:00,34.35,34.43,34.35,34.38,117200.0,28.0706,28.136,28.0706,28.0952,117200.0
2015-02-02 12:20:00,34.38,34.4,34.3,34.32,50000.0,28.0952,28.1115,28.0298,28.0461,50000.0
2015-02-02 12:25:00,34.32,34.38,34.32,34.35,76000.0,28.0461,28.0952,28.0461,28.0706,76000.0
2015-02-02 12:30:00,34.35,34.37,34.34,34.37,50400.0,28.0706,28.087,28.0625,28.087,50400.0
2015-02-02 12:35:00,34.37,34.43,34.37,34.43,46400.0,28.087,28.136,28.087,28.136,46400.0
2015-02-02 12:40:00,34.43,34.45,34.36,34.4,49800.0,28.136,28.1524,28.0788,28.1115,49800.0
2015-02-02 12:45:00,34.4,34.4,34.34,34.36,89400.0,28.1115,28.1115,28.0625,28.0788,89400.0
2015-02-02 12:50:00,34.37,34.38,34.33,34.35,72200.0,28.087,28.0952,28.0543,28.0706,72200.0
2015-02-02 12:55:00,34.35,34.38,34.34,34.35,66600.0,28.0706,28.0952,28.0625,28.0706,66600.0
2015-02-02 13:00:00,34.35,34.36,34.31,34.32,101400.0,28.0706,28.0788,28.0379,28.0461,101400.0
2015-02-02 13:05:00,34.33,34.37,34.33,34.37,60200.0,28.0543,28.087,28.0543,28.087,60200.0
2015-02-02 13:10:00,34.37,34.43,34.37,34.4,64000.0,28.087,28.136,28.087,28.1115,64000.0
2015-02-02 13:15:00,34.4,34.41,34.35,34.35,42200.0,28.1115,28.1197,28.0706,28.0706,42200.0
2015-02-02 13:20:00,34.35,34.41,34.35,34.38,44000.0,28.0706,28.1197,28.0706,28.0952,44000.0
2015-02-02 13:25:00,34.4,34.4,34.34,34.37,115800.0,28.1115,28.1115,28.0625,28.087,115800.0
2015-02-02 13:30:00,34.37,34.39,34.32,34.33,47400.0,28.087,28.1033,28.0461,28.0543,47400.0
2015-02-02 13:35:00,34.32,34.33,34.27,34.29,77000.0,28.0461,28.0543,28.0053,28.0216,77000.0
2015-02-02 13:40:00,34.27,34.3,34.24,34.24,64000.0,28.0053,28.0298,27.9807,27.9807,64000.0
2015-02-02 13:45:00,34.24,34.29,34.23,34.23,57200.0,27.9807,28.0216,27.9726,27.9726,57200.0
2015-02-02 13:50:00,34.23,34.27,34.23,34.26,122800.0,27.9726,28.0053,27.9726,27.9971,122800.0
2015-02-02 13:55:00,34.25,34.28,34.24,34.26,277000.0,27.9889,28.0134,27.9807,27.9971,277000.0
2015-02-02 14:00:00,34.25,34.27,34.24,34.26,69000.0,27.9889,28.0053,27.9807,27.9971,69000.0
2015-02-02 14:05:00,34.26,34.3,34.25,34.29,54800.0,27.9971,28.0298,27.9889,28.0216,54800.0
2015-02-02 14:10:00,34.29,34.33,34.29,34.31,150400.0,28.0216,28.0543,28.0216,28.0379,150400.0
2015-02-02 14:15:00,34.32,34.35,34.31,34.34,30000.0,28.0461,28.0706,28.0379,28.0625,30000.0
2015-02-02 14:20:00,34.34,34.36,34.33,34.35,48400.0,28.0625,28.0788,28.0543,28.0706,48400.0
2015-02-02 14:25:00,34.35,34.37,34.32,34.37,39200.0,28.0706,28.087,28.0461,28.087,39200.0
2015-02-02 14:30:00,34.37,34.4,34.35,34.4,40400.0,28.087,28.1115,28.0706,28.1115,40400.0
2015-02-02 14:35:00,34.41,34.43,34.4,34.4,39800.0,28.1197,28.136,28.1115,28.1115,39800.0
2015-02-02 14:40:00,34.4,34.44,34.4,34.4,49800.0,28.1115,28.1442,28.1115,28.1115,49800.0
2015-02-02 14:45:00,34.4,34.42,34.35,34.37,60800.0,28.1115,28.1278,28.0706,28.087,60800.0
2015-02-02 14:50:00,34.37,34.45,34.37,34.43,51000.0,28.087,28.1524,28.087,28.136,51000.0
2015-02-02 14:55:00,34.43,34.43,34.35,34.41,112200.0,28.136,28.136,28.0706,28.1197,112200.0
2015-02-02 15:00:00,34.4,34.44,34.39,34.44,37200.0,28.1115,28.1442,28.1033,28.1442,37200.0
2015-02-02 15:05:00,34.44,34.47,34.41,34.47,50000.0,28.1442,28.1687,28.1197,28.1687,50000.0
2015-02-02 15:10:00,34.47,34.56,34.47,34.56,84400.0,28.1687,28.2422,28.1687,28.2422,84400.0
2015-02-02 15:15:00,34.56,34.57,34.5,34.51,91400.0,28.2422,28.2504,28.1932,28.2014,91400.0
2015-02-02 15:20:00,34.52,34.57,34.52,34.54,85600.0,28.2096,28.2504,28.2096,28.2259,85600.0
2015-02-02 15:25:00,34.53,34.56,34.52,34.56,62400.0,28.2177,28.2422,28.2096,28.2422,62400.0
2015-02-02 15:30:00,34.56,34.63,34.55,34.59,98800.0,28.2422,28.2994,28.2341,28.2668,98800.0
2015-02-02 15:35:00,34.59,34.73,34.58,34.72,99800.0,28.2668,28.3812,28.2586,28.373,99800.0
2015-02-02 15:40:00,34.73,34.8,34.72,34.77,255600.0,28.3812,28.4384,28.373,28.4139,255600.0
2015-02-02 15:45:00,34.77,34.8,34.73,34.77,131400.0,28.4139,28.4384,28.3812,28.4139,131400.0
2015-02-02 15:50:00,34.77,34.8,34.75,34.77,173000.0,28.4139,28.4384,28.3975,28.4139,173000.0
2015-02-02 15:55:00,34.77,34.87,34.74,34.87,629000.0,28.4139,28.4956,28.3893,28.4956,629000.0
2015-02-03 09:30:00,34.98,35.0,34.85,34.99,216600.0,28.5855,28.6018,28.4792,28.5936,216600.0
2015-02-03 09:35:00,35.0,35.03,34.95,34.96,164200.0,28.6018,28.6263,28.561,28.5691,164200.0
2015-02-03 09:40:00,34.95,34.97,34.85,34.97,95400.0,28.561,28.5773,28.4792,28.5773,95400.0
2015-02-03 09:45:00,34.98,35.0,34.9,35.0,102800.0,28.5855,28.6018,28.5201,28.6018,102800.0
2015-02-03 09:50:00,35.0,35.08,35.0,35.04,150600.0,28.6018,28.6672,28.6018,28.6345,150600.0
2015-02-03 09:55:00,35.04,35.08,35.01,35.07,74200.0,28.6345,28.6672,28.61,28.659,74200.0
2015-02-03 10:00:00,35.07,35.12,35.05,35.08,191400.0,28.659,28.6999,28.6427,28.6672,191400.0
2015-02-03 10:05:00,35.08,35.13,35.08,35.09,101600.0,28.6672,28.708,28.6672,28.6754,101600.0
2015-02-03 10:10:00,35.08,35.08,35.01,35.02,95000.0,28.6672,28.6672,28.61,28.6182,95000.0
2015-02-03 10:15:00,35.01,35.1,35.01,35.06,155600.0,28.61,28.6835,28.61,28.6508,155600.0
2015-02-03 10:20:00,35.06,35.13,35.05,35.12,91000.0,28.6508,28.708,28.6427,28.6999,91000.0
2015-02-03 10:25:00,35.12,35.15,35.1,35.14,108400.0,28.6999,28.7244,28.6835,28.7162,108400.0
2015-02-03 10:30:00,35.14,35.14,35.07,35.08,90600.0,28.7162,28.7162,28.659,28.6672,90600.0
2015-02-03 10:35:00,35.07,35.11,35.05,35.1,79600.0,28.659,28.6917,28.6427,28.6835,79600.0
2015-02-03 10:40:00,35.1,35.13,35.05,35.06,73200.0,28.6835,28.708,28.6427,28.6508,73200.0
2015-02-03 10:45:00,35.06,35.1,35.05,35.1,104400.0,28.6508,28.6835,28.6427,28.6835,104400.0
2015-02-03 10:50:00,35.1,35.13,35.09,35.13,96600.0,28.6835,28.708,28.6754,28.708,96600.0
2015-02-03 10:55:00,35.13,35.14,35.08,35.09,76400.0,28.708,28.7162,28.6672,28.6754,76400.0
2015-02-03 11:00:00,35.09,35.12,35.07,35.07,126000.0,28.6754,28.6999,28.659,28.659,126000.0
2015-02-03 11:05:00,35.07,35.18,35.06,35.17,271400.0,28.659,28.7489,28.6508,28.7407,271400.0
2015-02-03 11:10:00,35.17,35.23,35.15,35.21,118400.0,28.7407,28.7898,28.7244,28.7734,118400.0
2015-02-03 11:15:00,35.21,35.29,35.2,35.28,127600.0,28.7734,28.8388,28.7653,28.8306,127600.0
2015-02-03 11:20:00,35.28,35.29,35.21,35.21,50400.0,28.8306,28.8388,28.7734,28.7734,50400.0
2015-02-03 11:25:00,35.21,35.24,35.18,35.23,84000.0,28.7734,28.7979,28.7489,28.7898,84000.0
2015-02-03 11:30:00,35.23,35.23,35.2,35.21,58200.0,28.7898,28.7898,28.7653,28.7734,58200.0
2015-02-03 11:35:00,35.21,35.31,35.2,35.31,56200.0,28.7734,28.8551,28.7653,28.8551,56200.0
2015-02-03 11:40:00,35.31,35.33,35.29,35.32,61800.0,28.8551,28.8715,28.8388,28.8633,61800.0
2015-02-03 11:45:00,35.33,35.33,35.27,35.27,47400.0,28.8715,28.8715,28.8225,28.8225,47400.0
2015-02-03 11:50:00,35.28,35.28,35.2,35.21,31800.0,28.8306,28.8306,28.7653,28.7734,31800.0
2015-02-03 11:55:00,35.21,35.21,35.17,35.17,22400.0,28.7734,28.7734,28.7407,28.7407,22400.0
2015-02-03 12:00:00,35.17,35.18,35.13,35.15,33200.0,28.7407,28.7489,28.708,28.7244,33200.0
2015-02-03 12:05:00,35.15,35.17,35.13,35.13,74000.0,28.7244,28.7407,28.708,28.708,74000.0
2015-02-03 12:10:00,35.13,35.16,35.11,35.15,555000.0,28.708,28.7326,28.6917,28.7244,555000.0
2015-02-03 12:15:00,35.14,35.16,35.13,35.15,558800.0,28.7162,28.7326,28.708,28.7244,558800.0
2015-02-03 12:20:00,35.15,35.16,35.13,35.13,33000.0,28.7244,28.7326,28.708,28.708,33000.0
2015-02-03 12:25:00,35.15,35.16,35.13,35.15,31600.0,28.7244,28.7326,28.708,28.7244,31600.0
2015-02-03 12:30:00,35.15,35.16,35.13,35.13,29600.0,28.7244,28.7326,28.708,28.708,29600.0
2015-02-03 12:35:00,35.13,35.16,35.13,35.14,46200.0,28.708,28.7326,28.708,28.7162,46200.0
2015-02-03 12:40:00,35.14,35.18,35.13,35.18,21200.0,28.7162,28.7489,28.708,28.7489,21200.0
2015-02-03 12:45:00,35.18,35.19,35.16,35.17,25000.0,28.7489,28.7571,28.7326,28.7407,25000.0
2015-02-03 12:50:00,35.18,35.19,35.16,35.17,48800.0,28.7489,28.7571,28.7326,28.7407,48800.0
2015-02-03 12:55:00,35.17,35.21,35.17,35.2,52400.0,28.7407,28.7734,28.7407,28.7653,52400.0
2015-02-03 13:00:00,35.21,35.21,35.15,35.17,44400.0,28.7734,28.7734,28.7244,28.7407,44400.0
2015-02-03 13:05:00,35.17,35.2,35.13,35.14,564800.0,28.7407,28.7653,28.708,28.7162,564800.0
2015-02-03 13:10:00,35.14,35.17,35.13,35.17,47800.0,28.7162,28.7407,28.708,28.7407,47800.0
2015-02-03 13:15:00,35.17,35.17,35.13,35.14,561000.0,28.7407,28.7407,28.708,28.7162,561000.0
2015-02-03 13:20:00,35.14,35.2,35.14,35.19,31000.0,28.7162,28.7653,28.7162,28.7571,31000.0
2015-02-03 13:25:00,35.2,35.22,35.15,35.15,38400.0,28.7653,28.7816,28.7244,28.7244,38400.0
2015-02-03 13:30:00,35.15,35.19,35.15,35.18,31400.0,28.7244,28.7571,28.7244,28.7489,31400.0
2015-02-03 13:35:00,35.19,35.24,35.19,35.22,41400.0,28.7571,28.7979,28.7571,28.7816,41400.0
2015-02-03 13:40:00,35.21,35.22,35.18,35.19,48600.0,28.7734,28.7816,28.7489,28.7571,48600.0
2015-02-03 13:45:00,35.2,35.21,35.17,35.18,43200.0,28.7653,28.7734,28.7407,28.7489,43200.0
2015-02-03 13:50:00,35.18,35.25,35.18,35.24,96000.0,28.7489,28.8061,28.7489,28.7979,96000.0
2015-02-03 13:55:00,35.23,35.33,35.23,35.33,67200.0,28.7898,28.8715,28.7898,28.8715,67200.0
2015-02-03 14:00:00,35.33,35.38,35.33,35.33,142600.0,28.8715,28.9123,28.8715,28.8715,142600.0
2015-02-03 14:05:00,35.34,35.35,35.32,35.32,51400.0,28.8797,28.8878,28.8633,28.8633,51400.0
2015-02-03 14:10:00,35.33,35.35,35.31,35.35,40800.0,28.8715,28.8878,28.8551,28.8878,40800.0
2015-02-03 14:15:00,35.35,35.35,35.31,35.32,66800.0,28.8878,28.8878,28.8551,28.8633,66800.0
2015-02-03 14:20:00,35.32,35.34,35.31,35.31,85400.0,28.8633,28.8797,28.8551,28.8551,85400.0
2015-02-03 14:25:00,35.3,35.32,35.27,35.27,40200.0,28.847,28.8633,28.8225,28.8225,40200.0
2015-02-03 14:30:00,35.28,35.29,35.27,35.27,44400.0,28.8306,28.8388,28.8225,28.8225,44400.0
2015-02-03 14:35:00,35.26,35.29,35.23,35.25,107200.0,28.8143,28.8388,28.7898,28.8061,107200.0
2015-02-03 14:40:00,35.25,35.27,35.24,35.26,48200.0,28.8061,28.8225,28.7979,28.8143,48200.0
2015-02-03 14:45:00,35.26,35.3,35.25,35.28,50800.0,28.8143,28.847,28.8061,28.8306,50800.0
2015-02-03 14:50:00,35.28,35.29,35.26,35.27,118400.0,28.8306,28.8388,28.8143,28.8225,118400.0
2015-02-03 14:55:00,35.27,35.28,35.24,35.27,45000.0,28.8225,28.8306,28.7979,28.8225,45000.0
2015-02-03 15:00:00,35.27,35.31,35.27,35.29,38400.0,28.8225,28.8551,28.8225,28.8388,38400.0
2015-02-03 15:05:00,35.29,35.33,35.29,35.31,69200.0,28.8388,28.8715,28.8388,28.8551,69200.0
2015-02-03 15:10:00,35.31,35.31,35.27,35.3,74600.0,28.8551,28.8551,28.8225,28.847,74600.0
2015-02-03 15:15:00,35.3,35.31,35.25,35.26,68800.0,28.847,28.8551,28.8061,28.8143,68800.0
2015-02-03 15:20:00,35.26,35.29,35.24,35.28,68000.0,28.8143,28.8388,28.7979,28.8306,68000.0
2015-02-03 15:25:00,35.27,35.29,35.26,35.27,72400.0,28.8225,28.8388,28.8143,28.8225,72400.0
2015-02-03 15:30:00,35.28,35.31,35.27,35.27,60800.0,28.8306,28.8551,28.8225,28.8225,60800.0
2015-02-03 15:35:00,35.27,35.3,35.27,35.3,135200.0,28.8225,28.847,28.8225,28.847,135200.0
2015-02-03 15:40:00,35.3,35.34,35.3,35.32,81400.0,28.847,28.8797,28.847,28.8633,81400.0
2015-02-03 15:45:00,35.32,35.33,35.3,35.31,178200.0,28.8633,28.8715,28.847,28.8551,178200.0
2015-02-03 15:50:00,35.32,35.35,35.3,35.3,404800.0,28.8633,28.8878,28.847,28.847,404800.0
2015-02-03 15:55:00,35.3,35.3,35.24,35.26,1027200.0,28.847,28.847,28.7979,28.8143,1027200.0
2015-02-04 09:30:00,35.27,35.4,35.21,35.38,199600.0,28.8225,28.9287,28.7734,28.9123,199600.0
2015-02-04 09:35:00,35.4,35.44,35.38,35.38,99800.0,28.9287,28.9614,28.9123,28.9123,99800.0
2015-02-04 09:40:00,35.38,35.4,35.27,35.29,144400.0,28.9123,28.9287,28.8225,28.8388,144400.0
2015-02-04 09:45:00,35.29,35.44,35.29,35.44,108200.0,28.8388,28.9614,28.8388,28.9614,108200.0
2015-02-04 09:50:00,35.44,35.5,35.42,35.49,106400.0,28.9614,29.0104,28.945,29.0022,106400.0
2015-02-04 09:55:00,35.49,35.5,35.47,35.48,96600.0,29.0022,29.0104,28.9859,28.9941,96600.0
2015-02-04 10:00:00,35.48,35.51,35.47,35.5,108400.0,28.9941,29.0186,28.9859,29.0104,108400.0
2015-02-04 10:05:00,35.51,35.63,35.5,35.6,140800.0,29.0186,29.1166,29.0104,29.0921,140800.0
2015-02-04 10:10:00,35.59,35.63,35.58,35.61,119600.0,29.084,29.1166,29.0758,29.1003,119600.0
2015-02-04 10:15:00,35.61,35.68,35.6,35.67,117400.0,29.1003,29.1575,29.0921,29.1493,117400.0
2015-02-04 10:20:00,35.67,35.67,35.63,35.66,79400.0,29.1493,29.1493,29.1166,29.1412,79400.0
2015-02-04 10:25:00,35.67,35.7,35.66,35.69,81000.0,29.1493,29.1738,29.1412,29.1657,81000.0
2015-02-04 10:30:00,35.68,35.74,35.67,35.69,80000.0,29.1575,29.2065,29.1493,29.1657,80000.0
2015-02-04 10:35:00,35.69,35.73,35.68,35.72,153000.0,29.1657,29.1984,29.1575,29.1902,153000.0
2015-02-04 10:40:00,35.71,35.72,35.69,35.69,99600.0,29.182,29.1902,29.1657,29.1657,99600.0
2015-02-04 10:45:00,35.69,35.72,35.66,35.72,74200.0,29.1657,29.1902,29.1412,29.1902,74200.0
2015-02-04 10:50:00,35.72,35.73,35.7,35.72,41000.0,29.1902,29.1984,29.1738,29.1902,41000.0
2015-02-04 10:55:00,35.72,35.73,35.69,35.71,51200.0,29.1902,29.1984,29.1657,29.182,51200.0
2015-02-04 11:00:00,35.7,35.74,35.67,35.74,76400.0,29.1738,29.2065,29.1493,29.2065,76400.0
2015-02-04 11:05:00,35.74,35.79,35.74,35.78,67200.0,29.2065,29.2474,29.2065,29.2392,67200.0
2015-02-04 11:10:00,35.79,35.79,35.73,35.73,61600.0,29.2474,29.2474,29.1984,29.1984,61600.0
2015-02-04 11:15:00,35.73,35.75,35.7,35.74,60000.0,29.1984,29.2147,29.1738,29.2065,60000.0
2015-02-04 11:20:00,35.74,35.77,35.74,35.77,28200.0,29.2065,29.2311,29.2065,29.2311,28200.0
2015-02-04 11:25:00,35.77,35.77,35.71,35.77,60000.0,29.2311,29.2311,29.182,29.2311,60000.0
2015-02-04 11:30:00,35.77,35.8,35.76,35.8,49000.0,29.2311,29.2556,29.2229,29.2556,49000.0
2015-02-04 11:35:00,35.79,35.81,35.74,35.77,64600.0,29.2474,29.2637,29.2065,29.2311,64600.0
2015-02-04 11:40:00,35.76,35.8,35.76,35.77,79400.0,29.2229,29.2556,29.2229,29.2311,79400.0
2015-02-04 11:45:00,35.79,35.79,35.74,35.74,23800.0,29.2474,29.2474,29.2065,29.2065,23800.0
2015-02-04 11:50:00,35.74,35.76,35.72,35.73,104400.0,29.2065,29.2229,29.1902,29.1984,104400.0
2015-02-04 11:55:00,35.73,35.74,35.67,35.7,168800.0,29.1984,29.2065,29.1493,29.1738,168800.0
2015-02-04 12:00:00,35.69,35.71,35.67,35.71,104000.0,29.1657,29.182,29.1493,29.182,104000.0
2015-02-04 12:05:00,35.71,35.73,35.69,35.72,134000.0,29.182,29.1984,29.1657,29.1902,134000.0
2015-02-04 12:10:00,35.71,35.74,35.7,35.72,47000.0,29.182,29.2065,29.1738,29.1902,47000.0
2015-02-04 12:15:00,35.72,35.72,35.7,35.71,49400.0,29.1902,29.1902,29.1738,29.182,49400.0
2015-02-04 12:20:00,35.71,35.72,35.67,35.71,186400.0,29.182,29.1902,29.1493,29.182,186400.0
2015-02-04 12:25:00,35.72,35.72,35.66,35.67,111800.0,29.1902,29.1902,29.1412,29.1493,111800.0
2015-02-04 12:30:00,35.66,35.69,35.66,35.68,94800.0,29.1412,29.1657,29.1412,29.1575,94800.0
2015-02-04 12:35:00,35.67,35.69,35.63,35.65,120800.0,29.1493,29.1657,29.1166,29.133,120800.0
2015-02-04 12:40:00,35.65,35.66,35.62,35.62,91800.0,29.133,29.1412,29.1085,29.1085,91800.0
2015-02-04 12:45:00,35.63,35.67,35.62,35.65,134000.0,29.1166,29.1493,29.1085,29.133,134000.0
2015-02-04 12:50:00,35.65,35.66,35.62,35.66,98600.0,29.133,29.1412,29.1085,29.1412,98600.0
2015-02-04 12:55:00,35.66,35.69,35.65,35.68,131400.0,29.1412,29.1657,29.133,29.1575,131400.0
2015-02-04 13:00:00,35.68,35.69,35.66,35.67,121600.0,29.1575,29.1657,29.1412,29.1493,121600.0
2015-02-04 13:05:00,35.67,35.68,35.67,35.68,136200.0,29.1493,29.1575,29.1493,29.1575,136200.0
2015-02-04 13:10:00,35.68,35.68,35.66,35.66,64400.0,29.1575,29.1575,29.1412,29.1412,64400.0
2015-02-04 13:15:00,35.66,35.67,35.62,35.62,59400.0,29.1412,29.1493,29.1085,29.1085,59400.0
2015-02-04 13:20:00,35.62,35.63,35.59,35.63,94000.0,29.1085,29.1166,29.084,29.1166,94000.0
2015-02-04 13:25:00,35.63,35.67,35.63,35.66,46000.0,29.1166,29.1493,29.1166,29.1412,46000.0
2015-02-04 13:30:00,35.65,35.67,35.65,35.66,51600.0,29.133,29.1493,29.133,29.1412,51600.0
2015-02-04 13:35:00,35.66,35.67,35.63,35.65,53400.0,29.1412,29.1493,29.1166,29.133,53400.0
2015-02-04 13:40:00,35.65,35.66,35.64,35.65,45400.0,29.133,29.1412,29.1248,29.133,45400.0
2015-02-04 13:45:00,35.65,35.66,35.63,35.64,87200.0,29.133,29.1412,29.1166,29.1248,87200.0
2015-02-04 13:50:00,35.63,35.64,35.62,35.63,81800.0,29.1166,29.1248,29.1085,29.1166,81800.0
2015-02-04 13:55:00,35.63,35.64,35.62,35.63,78400.0,29.1166,29.1248,29.1085,29.1166,78400.0
2015-02-04 14:00:00,35.63,35.64,35.63,35.64,105800.0,29.1166,29.1248,29.1166,29.1248,105800.0
2015-02-04 14:05:00,35.65,35.65,35.63,35.64,104200.0,29.133,29.133,29.1166,29.1248,104200.0
2015-02-04 14:10:00,35.64,35.66,35.63,35.64,155800.0,29.1248,29.1412,29.1166,29.1248,155800.0
2015-02-04 14:15:00,35.65,35.65,35.63,35.64,734000.0,29.133,29.133,29.1166,29.1248,734000.0
2015-02-04 14:20:00,35.64,35.67,35.64,35.65,169800.0,29.1248,29.1493,29.1248,29.133,169800.0
2015-02-04 14:25:00,35.65,35.7,35.65,35.7,99400.0,29.133,29.1738,29.133,29.1738,99400.0
2015-02-04 14:30:00,35.69,35.7,35.67,35.67,210400.0,29.1657,29.1738,29.1493,29.1493,210400.0
2015-02-04 14:35:00,35.67,35.68,35.65,35.66,134400.0,29.1493,29.1575,29.133,29.1412,134400.0
2015-02-04 14:40:00,35.67,35.69,35.65,35.69,124400.0,29.1493,29.1657,29.133,29.1657,124400.0
2015-02-04 14:45:00,35.69,35.74,35.68,35.71,118000.0,29.1657,29.2065,29.1575,29.182,118000.0
2015-02-04 14:50:00,35.71,35.71,35.66,35.69,75400.0,29.182,29.182,29.1412,29.1657,75400.0
2015-02-04 14:55:00,35.69,35.69,35.64,35.65,115000.0,29.1657,29.1657,29.1248,29.133,115000.0
2015-02-04 15:00:00,35.65,35.67,35.63,35.65,142000.0,29.133,29.1493,29.1166,29.133,142000.0
2015-02-04 15:05:00,35.65,35.66,35.63,35.66,167600.0,29.133,29.1412,29.1166,29.1412,167600.0
2015-02-04 15:10:00,35.66,35.67,35.65,35.67,65200.0,29.1412,29.1493,29.133,29.1493,65200.0
2015-02-04 15:15:00,35.67,35.7,35.66,35.7,108000.0,29.1493,29.1738,29.1412,29.1738,108000.0
2015-02-04 15:20:00,35.7,35.73,35.68,35.7,120200.0,29.1738,29.1984,29.1575,29.1738,120200.0
2015-02-04 15:25:00,35.71,35.73,35.7,35.73,158600.0,29.182,29.1984,29.1738,29.1984,158600.0
2015-02-04 15:30:00,35.73,35.74,35.71,35.73,215400.0,29.1984,29.2065,29.182,29.1984,215400.0
2015-02-04 15:35:00,35.73,35.77,35.71,35.71,227600.0,29.1984,29.2311,29.182,29.182,227600.0
2015-02-04 15:40:00,35.71,35.73,35.63,35.64,275000.0,29.182,29.1984,29.1166,29.1248,275000.0
2015-02-04 15:45:00,35.63,35.63,35.54,35.61,284400.0,29.1166,29.1166,29.0431,29.1003,284400.0
2015-02-04 15:50:00,35.62,35.63,35.59,35.63,466000.0,29.1085,29.1166,29.084,29.1166,466000.0
2015-02-04 15:55:00,35.63,35.68,35.62,35.68,613400.0,29.1166,29.1575,29.1085,29.1575,613400.0
2015-02-05 09:30:00,35.77,35.81,35.68,35.75,274400.0,29.2311,29.2637,29.1575,29.2147,274400.0
2015-02-05 09:35:00,35.76,35.77,35.73,35.75,49400.0,29.2229,29.2311,29.1984,29.2147,49400.0
2015-02-05 09:40:00,35.75,35.83,35.74,35.81,55400.0,29.2147,29.2801,29.2065,29.2637,55400.0
2015-02-05 09:45:00,35.81,35.82,35.77,35.79,91200.0,29.2637,29.2719,29.2311,29.2474,91200.0
2015-02-05 09:50:00,35.8,35.81,35.72,35.74,100400.0,29.2556,29.2637,29.1902,29.2065,100400.0
2015-02-05 09:55:00,35.74,35.81,35.72,35.79,73200.0,29.2065,29.2637,29.1902,29.2474,73200.0
2015-02-05 10:00:00,35.79,35.8,35.71,35.73,99800.0,29.2474,29.2556,29.182,29.1984,99800.0
2015-02-05 10:05:00,35.72,35.8,35.71,35.74,103600.0,29.1902,29.2556,29.182,29.2065,103600.0
2015-02-05 10:10:00,35.74,35.76,35.73,35.74,115000.0,29.2065,29.2229,29.1984,29.2065,115000.0
2015-02-05 10:15:00,35.74,35.79,35.72,35.76,42800.0,29.2065,29.2474,29.1902,29.2229,42800.0
2015-02-05 10:20:00,35.76,35.77,35.73,35.74,65400.0,29.2229,29.2311,29.1984,29.2065,65400.0
2015-02-05 10:25:00,35.75,35.76,35.74,35.74,148800.0,29.2147,29.2229,29.2065,29.2065,148800.0
2015-02-05 10:30:00,35.75,35.76,35.7,35.72,104400.0,29.2147,29.2229,29.1738,29.1902,104400.0
2015-02-05 10:35:00,35.72,35.76,35.72,35.73,299800.0,29.1902,29.2229,29.1902,29.1984,299800.0
2015-02-05 10:40:00,35.74,35.75,35.73,35.73,43800.0,29.2065,29.2147,29.1984,29.1984,43800.0
2015-02-05 10:45:00,35.73,35.75,35.73,35.74,87000.0,29.1984,29.2147,29.1984,29.2065,87000.0
2015-02-05 10:50:00,35.74,35.75,35.73,35.74,74600.0,29.2065,29.2147,29.1984,29.2065,74600.0
2015-02-05 10:55:00,35.74,35.75,35.73,35.74,52400.0,29.2065,29.2147,29.1984,29.2065,52400.0
2015-02-05 11:00:00,35.74,35.74,35.73,35.74,43400.0,29.2065,29.2065,29.1984,29.2065,43400.0
2015-02-05 11:05:00,35.74,35.74,35.71,35.74,62600.0,29.2065,29.2065,29.182,29.2065,62600.0
2015-02-05 11:10:00,35.74,35.74,35.73,35.73,52600.0,29.2065,29.2065,29.1984,29.1984,52600.0
2015-02-05 11:15:00,35.73,35.74,35.73,35.74,46000.0,29.1984,29.2065,29.1984,29.2065,46000.0
2015-02-05 11:20:00,35.74,35.74,35.72,35.73,35800.0,29.2065,29.2065,29.1902,29.1984,35800.0
2015-02-05 11:25:00,35.73,35.74,35.73,35.74,42400.0,29.1984,29.2065,29.1984,29.2065,42400.0
2015-02-05 11:30:00,35.74,35.76,35.74,35.74,66600.0,29.2065,29.2229,29.2065,29.2065,66600.0
2015-02-05 11:35:00,35.74,35.75,35.73,35.74,19400.0,29.2065,29.2147,29.1984,29.2065,19400.0
2015-02-05 11:40:00,35.74,35.75,35.73,35.74,46200.0,29.2065,29.2147,29.1984,29.2065,46200.0
2015-02-05 11:45:00,35.73,35.74,35.73,35.74,36000.0,29.1984,29.2065,29.1984,29.2065,36000.0
2015-02-05 11:50:00,35.74,35.77,35.73,35.76,114400.0,29.2065,29.2311,29.1984,29.2229,114400.0
2015-02-05 11:55:00,35.76,35.76,35.73,35.74,52800.0,29.2229,29.2229,29.1984,29.2065,52800.0
2015-02-05 12:00:00,35.74,35.76,35.74,35.75,20600.0,29.2065,29.2229,29.2065,29.2147,20600.0
2015-02-05 12:05:00,35.74,35.76,35.73,35.74,64600.0,29.2065,29.2229,29.1984,29.2065,64600.0
2015-02-05 12:10:00,35.74,35.75,35.73,35.73,36000.0,29.2065,29.2147,29.1984,29.1984,36000.0
2015-02-05 12:15:00,35.73,35.75,35.73,35.75,61400.0,29.1984,29.2147,29.1984,29.2147,61400.0
2015-02-05 12:20:00,35.74,35.76,35.73,35.73,66600.0,29.2065,29.2229,29.1984,29.1984,66600.0
2015-02-05 12:25:00,35.73,35.75,35.73,35.74,41400.0,29.1984,29.2147,29.1984,29.2065,41400.0
2015-02-05 12:30:00,35.74,35.75,35.74,35.74,60000.0,29.2065,29.2147,29.2065,29.2065,60000.0
2015-02-05 12:35:00,35.74,35.75,35.74,35.74,44200.0,29.2065,29.2147,29.2065,29.2065,44200.0
2015-02-05 12:40:00,35.74,35.76,35.74,35.74,66400.0,29.2065,29.2229,29.2065,29.2065,66400.0
2015-02-05 12:45:00,35.74,35.77,35.74,35.75,46400.0,29.2065,29.2311,29.2065,29.2147,46400.0
2015-02-05 12:50:00,35.74,35.75,35.72,35.72,33000.0,29.2065,29.2147,29.1902,29.1902,33000.0
2015-02-05 12:55:00,35.72,35.74,35.71,35.74,43600.0,29.1902,29.2065,29.182,29.2065,43600.0
2015-02-05 13:00:00,35.74,35.74,35.73,35.73,26400.0,29.2065,29.2065,29.1984,29.1984,26400.0
2015-02-05 13:05:00,35.73,35.74,35.73,35.74,46600.0,29.1984,29.2065,29.1984,29.2065,46600.0
2015-02-05 13:10:00,35.74,35.74,35.71,35.73,34600.0,29.2065,29.2065,29.182,29.1984,34600.0
2015-02-05 13:15:00,35.73,35.74,35.73,35.73,42000.0,29.1984,29.2065,29.1984,29.1984,42000.0
2015-02-05 13:20:00,35.73,35.74,35.72,35.73,23000.0,29.1984,29.2065,29.1902,29.1984,23000.0
2015-02-05 13:25:00,35.73,35.74,35.73,35.74,39600.0,29.1984,29.2065,29.1984,29.2065,39600.0
2015-02-05 13:30:00,35.73,35.74,35.72,35.73,30400.0,29.1984,29.2065,29.1902,29.1984,30400.0
2015-02-05 13:35:00,35.74,35.74,35.73,35.74,32200.0,29.2065,29.2065,29.1984,29.2065,32200.0
2015-02-05 13:40:00,35.74,35.74,35.73,35.74,69600.0,29.2065,29.2065,29.1984,29.2065,69600.0
2015-02-05 13:45:00,35.74,35.74,35.73,35.74,112000.0,29.2065,29.2065,29.1984,29.2065,112000.0
2015-02-05 13:50:00,35.74,35.74,35.72,35.72,30800.0,29.2065,29.2065,29.1902,29.1902,30800.0
2015-02-05 13:55:00,35.72,35.74,35.72,35.73,35200.0,29.1902,29.2065,29.1902,29.1984,35200.0
2015-02-05 14:00:00,35.73,35.74,35.72,35.73,56800.0,29.1984,29.2065,29.1902,29.1984,56800.0
2015-02-05 14:05:00,35.73,35.74,35.73,35.74,27200.0,29.1984,29.2065,29.1984,29.2065,27200.0
2015-02-05 14:10:00,35.74,35.76,35.73,35.73,81400.0,29.2065,29.2229,29.1984,29.1984,81400.0
2015-02-05 14:15:00,35.73,35.74,35.71,35.74,42600.0,29.1984,29.2065,29.182,29.2065,42600.0
2015-02-05 14:20:00,35.74,35.74,35.72,35.74,141000.0,29.2065,29.2065,29.1902,29.2065,141000.0
2015-02-05 14:25:00,35.74,35.74,35.72,35.74,173200.0,29.2065,29.2065,29.1902,29.2065,173200.0
2015-02-05 14:30:00,35.74,35.74,35.72,35.73,34000.0,29.2065,29.2065,29.1902,29.1984,34000.0
2015-02-05 14:35:00,35.73,35.74,35.72,35.74,51200.0,29.1984,29.2065,29.1902,29.2065,51200.0
2015-02-05 14:40:00,35.74,35.74,35.73,35.74,67200.0,29.2065,29.2065,29.1984,29.2065,67200.0
2015-02-05 14:45:00,35.74,35.75,35.73,35.74,108200.0,29.2065,29.2147,29.1984,29.2065,108200.0
2015-02-05 14:50:00,35.74,35.77,35.74,35.76,78600.0,29.2065,29.2311,29.2065,29.2229,78600.0
2015-02-05 14:55:00,35.76,35.77,35.74,35.74,86800.0,29.2229,29.2311,29.2065,29.2065,86800.0
2015-02-05 15:00:00,35.74,35.76,35.74,35.75,74600.0,29.2065,29.2229,29.2065,29.2147,74600.0
2015-02-05 15:05:00,35.75,35.77,35.73,35.73,93000.0,29.2147,29.2311,29.1984,29.1984,93000.0
2015-02-05 15:10:00,35.73,35.74,35.73,35.74,129400.0,29.1984,29.2065,29.1984,29.2065,129400.0
2015-02-05 15:15:00,35.74,35.74,35.73,35.73,69800.0,29.2065,29.2065,29.1984,29.1984,69800.0
2015-02-05 15:20:00,35.74,35.75,35.73,35.75,82000.0,29.2065,29.2147,29.1984,29.2147,82000.0
2015-02-05 15:25:00,35.74,35.77,35.74,35.77,63600.0,29.2065,29.2311,29.2065,29.2311,63600.0
2015-02-05 15:30:00,35.76,35.78,35.74,35.78,48800.0,29.2229,29.2392,29.2065,29.2392,48800.0
2015-02-05 15:35:00,35.78,35.79,35.76,35.77,74600.0,29.2392,29.2474,29.2229,29.2311,74600.0
2015-02-05 15:40:00,35.78,35.78,35.75,35.75,94000.0,29.2392,29.2392,29.2147,29.2147,94000.0
2015-02-05 15:45:00,35.75,35.77,35.74,35.75,221200.0,29.2147,29.2311,29.2065,29.2147,221200.0
2015-02-05 15:50:00,35.75,35.77,35.75,35.76,111400.0,29.2147,29.2311,29.2147,29.2229,111400.0
2015-02-05 15:55:00,35.76,35.79,35.75,35.77,336000.0,29.2229,29.2474,29.2147,29.2311,336000.0
2015-02-06 09:30:00,35.83,35.85,35.74,35.76,120600.0,29.2801,29.2964,29.2065,29.2229,120600.0
2015-02-06 09:35:00,35.77,35.79,35.65,35.75,93800.0,29.2311,29.2474,29.133,29.2147,93800.0
2015-02-06 09:40:00,35.74,35.77,35.7,35.71,83400.0,29.2065,29.2311,29.1738,29.182,83400.0
2015-02-06 09:45:00,35.71,35.76,35.68,35.75,105400.0,29.182,29.2229,29.1575,29.2147,105400.0
2015-02-06 09:50:00,35.76,35.77,35.72,35.73,66000.0,29.2229,29.2311,29.1902,29.1984,66000.0
2015-02-06 09:55:00,35.72,35.75,35.7,35.74,186000.0,29.1902,29.2147,29.1738,29.2065,186000.0
2015-02-06 10:00:00,35.74,35.79,35.72,35.77,38000.0,29.2065,29.2474,29.1902,29.2311,38000.0
2015-02-06 10:05:00,35.78,35.81,35.77,35.81,31400.0,29.2392,29.2637,29.2311,29.2637,31400.0
2015-02-06 10:10:00,35.81,35.85,35.81,35.84,73000.0,29.2637,29.2964,29.2637,29.2883,73000.0
2015-02-06 10:15:00,35.85,35.88,35.84,35.85,63800.0,29.2964,29.3209,29.2883,29.2964,63800.0
2015-02-06 10:20:00,35.85,35.88,35.83,35.86,61600.0,29.2964,29.3209,29.2801,29.3046,61600.0
2015-02-06 10:25:00,35.86,35.92,35.85,35.88,64600.0,29.3046,29.3536,29.2964,29.3209,64600.0
2015-02-06 10:30:00,35.88,35.94,35.88,35.94,79400.0,29.3209,29.37,29.3209,29.37,79400.0
2015-02-06 10:35:00,35.94,35.96,35.91,35.91,61800.0,29.37,29.3863,29.3455,29.3455,61800.0
2015-02-06 10:40:00,35.91,35.93,35.9,35.92,109600.0,29.3455,29.3618,29.3373,29.3536,109600.0
2015-02-06 10:45:00,35.92,35.93,35.9,35.92,64000.0,29.3536,29.3618,29.3373,29.3536,64000.0
2015-02-06 10:50:00,35.92,35.93,35.91,35.91,41200.0,29.3536,29.3618,29.3455,29.3455,41200.0
2015-02-06 10:55:00,35.91,35.92,35.88,35.88,24400.0,29.3455,29.3536,29.3209,29.3209,24400.0
2015-02-06 11:00:00,35.88,35.9,35.85,35.86,64000.0,29.3209,29.3373,29.2964,29.3046,64000.0
2015-02-06 11:05:00,35.85,35.86,35.84,35.86,45000.0,29.2964,29.3046,29.2883,29.3046,45000.0
2015-02-06 11:10:00,35.86,35.88,35.85,35.88,47600.0,29.3046,29.3209,29.2964,29.3209,47600.0
2015-02-06 11:15:00,35.88,35.89,35.88,35.88,37200.0,29.3209,29.3291,29.3209,29.3209,37200.0
2015-02-06 11:20:00,35.88,35.89,35.87,35.88,60800.0,29.3209,29.3291,29.3128,29.3209,60800.0
2015-02-06 11:25:00,35.88,35.89,35.87,35.88,70800.0,29.3209,29.3291,29.3128,29.3209,70800.0
2015-02-06 11:30:00,35.89,35.9,35.88,35.89,54600.0,29.3291,29.3373,29.3209,29.3291,54600.0
2015-02-06 11:35:00,35.89,35.9,35.87,35.88,48400.0,29.3291,29.3373,29.3128,29.3209,48400.0
2015-02-06 11:40:00,35.88,35.93,35.88,35.92,59200.0,29.3209,29.3618,29.3209,29.3536,59200.0
2015-02-06 11:45:00,35.92,35.96,35.92,35.95,61400.0,29.3536,29.3863,29.3536,29.3781,61400.0
2015-02-06 11:50:00,35.95,35.96,35.93,35.94,23800.0,29.3781,29.3863,29.3618,29.37,23800.0
2015-02-06 11:55:00,35.93,35.93,35.86,35.88,84800.0,29.3618,29.3618,29.3046,29.3209,84800.0
2015-02-06 12:00:00,35.88,35.92,35.88,35.92,29600.0,29.3209,29.3536,29.3209,29.3536,29600.0
2015-02-06 12:05:00,35.92,35.93,35.88,35.89,46000.0,29.3536,29.3618,29.3209,29.3291,46000.0
2015-02-06 12:10:00,35.89,35.9,35.88,35.88,36800.0,29.3291,29.3373,29.3209,29.3209,36800.0
2015-02-06 12:15:00,35.88,35.89,35.86,35.88,60400.0,29.3209,29.3291,29.3046,29.3209,60400.0
2015-02-06 12:20:00,35.88,35.89,35.85,35.87,36600.0,29.3209,29.3291,29.2964,29.3128,36600.0
2015-02-06 12:25:00,35.87,35.88,35.86,35.87,135000.0,29.3128,29.3209,29.3046,29.3128,135000.0
2015-02-06 12:30:00,35.87,35.88,35.83,35.87,130000.0,29.3128,29.3209,29.2801,29.3128,130000.0
2015-02-06 12:35:00,35.87,35.88,35.85,35.86,37800.0,29.3128,29.3209,29.2964,29.3046,37800.0
2015-02-06 12:40:00,35.86,35.86,35.85,35.85,107600.0,29.3046,29.3046,29.2964,29.2964,107600.0
2015-02-06 12:45:00,35.85,35.89,35.84,35.88,131000.0,29.2964,29.3291,29.2883,29.3209,131000.0
2015-02-06 12:50:00,35.88,35.91,35.87,35.87,39600.0,29.3209,29.3455,29.3128,29.3128,39600.0
2015-02-06 12:55:00,35.88,35.91,35.87,35.88,28000.0,29.3209,29.3455,29.3128,29.3209,28000.0
2015-02-06 13:00:00,35.88,35.89,35.86,35.88,92400.0,29.3209,29.3291,29.3046,29.3209,92400.0
2015-02-06 13:05:00,35.88,35.9,35.87,35.9,43600.0,29.3209,29.3373,29.3128,29.3373,43600.0
2015-02-06 13:10:00,35.89,35.9,35.87,35.88,17200.0,29.3291,29.3373,29.3128,29.3209,17200.0
2015-02-06 13:15:00,35.88,35.9,35.87,35.88,54000.0,29.3209,29.3373,29.3128,29.3209,54000.0
2015-02-06 13:20:00,35.88,35.88,35.87,35.88,59800.0,29.3209,29.3209,29.3128,29.3209,59800.0
2015-02-06 13:25:00,35.88,35.88,35.86,35.87,81400.0,29.3209,29.3209,29.3046,29.3128,81400.0
2015-02-06 13:30:00,35.87,35.87,35.84,35.85,67400.0,29.3128,29.3128,29.2883,29.2964,67400.0
2015-02-06 13:35:00,35.85,35.87,35.83,35.85,67600.0,29.2964,29.3128,29.2801,29.2964,67600.0
2015-02-06 13:40:00,35.85,35.87,35.83,35.85,137600.0,29.2964,29.3128,29.2801,29.2964,137600.0
2015-02-06 13:45:00,35.85,35.85,35.83,35.83,137000.0,29.2964,29.2964,29.2801,29.2801,137000.0
2015-02-06 13:50:00,35.83,35.85,35.82,35.85,55400.0,29.2801,29.2964,29.2719,29.2964,55400.0
2015-02-06 13:55:00,35.84,35.85,35.82,35.84,67200.0,29.2883,29.2964,29.2719,29.2883,67200.0
2015-02-06 14:00:00,35.84,35.85,35.82,35.85,123600.0,29.2883,29.2964,29.2719,29.2964,123600.0
2015-02-06 14:05:00,35.85,35.85,35.82,35.83,60400.0,29.2964,29.2964,29.2719,29.2801,60400.0
2015-02-06 14:10:00,35.83,35.85,35.82,35.84,65200.0,29.2801,29.2964,29.2719,29.2883,65200.0
2015-02-06 14:15:00,35.84,35.85,35.83,35.84,32400.0,29.2883,29.2964,29.2801,29.2883,32400.0
2015-02-06 14:20:00,35.84,35.85,35.82,35.85,37800.0,29.2883,29.2964,29.2719,29.2964,37800.0
2015-02-06 14:25:00,35.85,35.85,35.82,35.84,30400.0,29.2964,29.2964,29.2719,29.2883,30400.0
2015-02-06 14:30:00,35.85,35.85,35.83,35.84,32200.0,29.2964,29.2964,29.2801,29.2883,32200.0
2015-02-06 14:35:00,35.84,35.85,35.84,35.84,42800.0,29.2883,29.2964,29.2883,29.2883,42800.0
2015-02-06 14:40:00,35.84,35.87,35.84,35.86,43000.0,29.2883,29.3128,29.2883,29.3046,43000.0
2015-02-06 14:45:00,35.86,35.87,35.82,35.83,63600.0,29.3046,29.3128,29.2719,29.2801,63600.0
2015-02-06 14:50:00,35.83,35.84,35.83,35.83,128400.0,29.2801,29.2883,29.2801,29.2801,128400.0
2015-02-06 14:55:00,35.83,35.84,35.77,35.77,357400.0,29.2801,29.2883,29.2311,29.2311,357400.0
2015-02-06 15:00:00,35.78,35.79,35.69,35.74,114600.0,29.2392,29.2474,29.1657,29.2065,114600.0
2015-02-06 15:05:00,35.73,35.78,35.73,35.77,68400.0,29.1984,29.2392,29.1984,29.2311,68400.0
2015-02-06 15:10:00,35.76,35.82,35.75,35.81,207400.0,29.2229,29.2719,29.2147,29.2637,207400.0
2015-02-06 15:15:00,35.81,35.85,35.8,35.81,196800.0,29.2637,29.2964,29.2556,29.2637,196800.0
2015-02-06 15:20:00,35.81,35.82,35.76,35.77,148600.0,29.2637,29.2719,29.2229,29.2311,148600.0
2015-02-06 15:25:00,35.77,35.81,35.77,35.77,174400.0,29.2311,29.2637,29.2311,29.2311,174400.0
2015-02-06 15:30:00,35.78,35.83,35.77,35.82,120800.0,29.2392,29.2801,29.2311,29.2719,120800.0
2015-02-06 15:35:00,35.82,35.82,35.8,35.8,98000.0,29.2719,29.2719,29.2556,29.2556,98000.0
2015-02-06 15:40:00,35.8,35.83,35.8,35.8,132800.0,29.2556,29.2801,29.2556,29.2556,132800.0
2015-02-06 15:45:00,35.8,35.82,35.79,35.81,148600.0,29.2556,29.2719,29.2474,29.2637,148600.0
2015-02-06 15:50:00,35.81,35.84,35.8,35.84,180000.0,29.2637,29.2883,29.2556,29.2883,180000.0
2015-02-06 15:55:00,35.84,35.85,35.8,35.85,222000.0,29.2883,29.2964,29.2556,29.2964,222000.0
2015-02-09 09:30:00,35.77,35.86,35.75,35.77,188600.0,29.2311,29.3046,29.2147,29.2311,188600.0
2015-02-09 09:35:00,35.8,35.81,35.74,35.76,166200.0,29.2556,29.2637,29.2065,29.2229,166200.0
2015-02-09 09:40:00,35.76,35.77,35.73,35.74,83200.0,29.2229,29.2311,29.1984,29.2065,83200.0
2015-02-09 09:45:00,35.73,35.81,35.73,35.77,63800.0,29.1984,29.2637,29.1984,29.2311,63800.0
2015-02-09 09:50:00,35.77,35.84,35.77,35.83,46800.0,29.2311,29.2883,29.2311,29.2801,46800.0
2015-02-09 09:55:00,35.82,35.83,35.79,35.82,51600.0,29.2719,29.2801,29.2474,29.2719,51600.0
2015-02-09 10:00:00,35.82,35.83,35.79,35.79,45400.0,29.2719,29.2801,29.2474,29.2474,45400.0
2015-02-09 10:05:00,35.77,35.81,35.76,35.78,147600.0,29.2311,29.2637,29.2229,29.2392,147600.0
2015-02-09 10:10:00,35.78,35.79,35.71,35.72,79800.0,29.2392,29.2474,29.182,29.1902,79800.0
2015-02-09 10:15:00,35.72,35.72,35.69,35.71,106400.0,29.1902,29.1902,29.1657,29.182,106400.0
2015-02-09 10:20:00,35.71,35.71,35.67,35.68,87000.0,29.182,29.182,29.1493,29.1575,87000.0
2015-02-09 10:25:00,35.68,35.7,35.65,35.65,109200.0,29.1575,29.1738,29.133,29.133,109200.0
2015-02-09 10:30:00,35.65,35.66,35.63,35.65,70200.0,29.133,29.1412,29.1166,29.133,70200.0
2015-02-09 10:35:00,35.65,35.69,35.65,35.66,74600.0,29.133,29.1657,29.133,29.1412,74600.0
2015-02-09 10:40:00,35.66,35.67,35.58,35.61,384200.0,29.1412,29.1493,29.0758,29.1003,384200.0
2015-02-09 10:45:00,35.61,35.63,35.58,35.58,100400.0,29.1003,29.1166,29.0758,29.0758,100400.0
2015-02-09 10:50:00,35.57,35.57,35.49,35.53,292000.0,29.0676,29.0676,29.0022,29.0349,292000.0
2015-02-09 10:55:00,35.53,35.55,35.51,35.54,114000.0,29.0349,29.0513,29.0186,29.0431,114000.0
2015-02-09 11:00:00,35.53,35.55,35.52,35.52,77800.0,29.0349,29.0513,29.0268,29.0268,77800.0
2015-02-09 11:05:00,35.52,35.56,35.52,35.56,126400.0,29.0268,29.0594,29.0268,29.0594,126400.0
2015-02-09 11:10:00,35.56,35.56,35.53,35.56,141200.0,29.0594,29.0594,29.0349,29.0594,141200.0
2015-02-09 11:15:00,35.56,35.56,35.53,35.53,266000.0,29.0594,29.0594,29.0349,29.0349,266000.0
2015-02-09 11:20:00,35.54,35.54,35.52,35.52,64600.0,29.0431,29.0431,29.0268,29.0268,64600.0
2015-02-09 11:25:00,35.52,35.54,35.51,35.53,74800.0,29.0268,29.0431,29.0186,29.0349,74800.0
2015-02-09 11:30:00,35.53,35.54,35.52,35.52,59000.0,29.0349,29.0431,29.0268,29.0268,59000.0
2015-02-09 11:35:00,35.52,35.52,35.47,35.47,112400.0,29.0268,29.0268,28.9859,28.9859,112400.0
2015-02-09 11:40:00,35.47,35.48,35.46,35.46,70200.0,28.9859,28.9941,28.9777,28.9777,70200.0
2015-02-09 11:45:00,35.46,35.47,35.45,35.46,76600.0,28.9777,28.9859,28.9695,28.9777,76600.0
2015-02-09 11:50:00,35.46,35.48,35.45,35.48,69200.0,28.9777,28.9941,28.9695,28.9941,69200.0
2015-02-09 11:55:00,35.47,35.48,35.43,35.43,72000.0,28.9859,28.9941,28.9532,28.9532,72000.0
2015-02-09 12:00:00,35.43,35.44,35.35,35.37,109000.0,28.9532,28.9614,28.8878,28.9042,109000.0
2015-02-09 12:05:00,35.37,35.37,35.34,35.35,127800.0,28.9042,28.9042,28.8797,28.8878,127800.0
2015-02-09 12:10:00,35.35,35.4,35.35,35.37,68000.0,28.8878,28.9287,28.8878,28.9042,68000.0
2015-02-09 12:15:00,35.38,35.38,35.37,35.38,31000.0,28.9123,28.9123,28.9042,28.9123,31000.0
2015-02-09 12:20:00,35.38,35.42,35.38,35.38,187800.0,28.9123,28.945,28.9123,28.9123,187800.0
2015-02-09 12:25:00,35.38,35.38,35.35,35.37,177600.0,28.9123,28.9123,28.8878,28.9042,177600.0
2015-02-09 12:30:00,35.37,35.38,35.37,35.37,64600.0,28.9042,28.9123,28.9042,28.9042,64600.0
2015-02-09 12:35:00,35.37,35.37,35.34,35.35,48600.0,28.9042,28.9042,28.8797,28.8878,48600.0
2015-02-09 12:40:00,35.35,35.37,35.32,35.35,79400.0,28.8878,28.9042,28.8633,28.8878,79400.0
2015-02-09 12:45:00,35.35,35.35,35.31,35.34,84000.0,28.8878,28.8878,28.8551,28.8797,84000.0
2015-02-09 12:50:00,35.34,35.35,35.32,35.34,40800.0,28.8797,28.8878,28.8633,28.8797,40800.0
2015-02-09 12:55:00,35.34,35.34,35.3,35.31,77600.0,28.8797,28.8797,28.847,28.8551,77600.0
2015-02-09 13:00:00,35.3,35.35,35.29,35.32,103200.0,28.847,28.8878,28.8388,28.8633,103200.0
2015-02-09 13:05:00,35.32,35.35,35.31,35.32,40400.0,28.8633,28.8878,28.8551,28.8633,40400.0
2015-02-09 13:10:00,35.32,35.35,35.3,35.31,108600.0,28.8633,28.8878,28.847,28.8551,108600.0
2015-02-09 13:15:00,35.31,35.35,35.3,35.34,177800.0,28.8551,28.8878,28.847,28.8797,177800.0
2015-02-09 13:20:00,35.34,35.35,35.32,35.33,46400.0,28.8797,28.8878,28.8633,28.8715,46400.0
2015-02-09 13:25:00,35.33,35.33,35.3,35.3,81600.0,28.8715,28.8715,28.847,28.847,81600.0
2015-02-09 13:30:00,35.3,35.31,35.29,35.29,88400.0,28.847,28.8551,28.8388,28.8388,88400.0
2015-02-09 13:35:00,35.29,35.3,35.27,35.27,51800.0,28.8388,28.847,28.8225,28.8225,51800.0
2015-02-09 13:40:00,35.27,35.29,35.26,35.27,50600.0,28.8225,28.8388,28.8143,28.8225,50600.0
2015-02-09 13:45:00,35.26,35.28,35.26,35.27,73200.0,28.8143,28.8306,28.8143,28.8225,73200.0
2015-02-09 13:50:00,35.27,35.29,35.27,35.29,62200.0,28.8225,28.8388,28.8225,28.8388,62200.0
2015-02-09 13:55:00,35.29,35.31,35.27,35.28,84400.0,28.8388,28.8551,28.8225,28.8306,84400.0
2015-02-09 14:00:00,35.28,35.28,35.26,35.27,42000.0,28.8306,28.8306,28.8143,28.8225,42000.0
2015-02-09 14:05:00,35.27,35.27,35.25,35.27,58600.0,28.8225,28.8225,28.8061,28.8225,58600.0
2015-02-09 14:10:00,35.27,35.27,35.25,35.26,89800.0,28.8225,28.8225,28.8061,28.8143,89800.0
2015-02-09 14:15:00,35.26,35.27,35.25,35.26,104800.0,28.8143,28.8225,28.8061,28.8143,104800.0
2015-02-09 14:20:00,35.26,35.27,35.25,35.26,74600.0,28.8143,28.8225,28.8061,28.8143,74600.0
2015-02-09 14:25:00,35.26,35.33,35.26,35.3,89800.0,28.8143,28.8715,28.8143,28.847,89800.0
2015-02-09 14:30:00,35.3,35.31,35.29,35.29,70000.0,28.847,28.8551,28.8388,28.8388,70000.0
2015-02-09 14:35:00,35.29,35.3,35.29,35.3,44200.0,28.8388,28.847,28.8388,28.847,44200.0
2015-02-09 14:40:00,35.3,35.3,35.29,35.29,119200.0,28.847,28.847,28.8388,28.8388,119200.0
2015-02-09 14:45:00,35.3,35.31,35.29,35.3,93800.0,28.847,28.8551,28.8388,28.847,93800.0
2015-02-09 14:50:00,35.3,35.3,35.29,35.3,77600.0,28.847,28.847,28.8388,28.847,77600.0
2015-02-09 14:55:00,35.3,35.35,35.3,35.32,73600.0,28.847,28.8878,28.847,28.8633,73600.0
2015-02-09 15:00:00,35.32,35.32,35.3,35.31,52600.0,28.8633,28.8633,28.847,28.8551,52600.0
2015-02-09 15:05:00,35.31,35.31,35.28,35.28,123000.0,28.8551,28.8551,28.8306,28.8306,123000.0
2015-02-09 15:10:00,35.29,35.3,35.28,35.29,47600.0,28.8388,28.847,28.8306,28.8388,47600.0
2015-02-09 15:15:00,35.28,35.29,35.27,35.27,199600.0,28.8306,28.8388,28.8225,28.8225,199600.0
2015-02-09 15:20:00,35.27,35.33,35.27,35.33,104000.0,28.8225,28.8715,28.8225,28.8715,104000.0
2015-02-09 15:25:00,35.33,35.34,35.32,35.34,97400.0,28.8715,28.8797,28.8633,28.8797,97400.0
2015-02-09 15:30:00,35.34,35.35,35.32,35.32,180400.0,28.8797,28.8878,28.8633,28.8633,180400.0
2015-02-09 15:35:00,35.33,35.34,35.3,35.34,166200.0,28.8715,28.8797,28.847,28.8797,166200.0
2015-02-09 15:40:00,35.34,35.36,35.32,35.35,142800.0,28.8797,28.896,28.8633,28.8878,142800.0
2015-02-09 15:45:00,35.35,35.38,35.35,35.37,193800.0,28.8878,28.9123,28.8878,28.9042,193800.0
2015-02-09 15:50:00,35.38,35.42,35.36,35.42,365600.0,28.9123,28.945,28.896,28.945,365600.0
2015-02-09 15:55:00,35.42,35.46,35.41,35.42,544000.0,28.945,28.9777,28.9369,28.945,544000.0
2015-02-10 09:30:00,35.63,35.65,35.55,35.58,169000.0,29.1166,29.133,29.0513,29.0758,169000.0
2015-02-10 09:35:00,35.58,35.68,35.56,35.66,71000.0,29.0758,29.1575,29.0594,29.1412,71000.0
2015-02-10 09:40:00,35.67,35.71,35.55,35.59,116000.0,29.1493,29.182,29.0513,29.084,116000.0
2015-02-10 09:45:00,35.6,35.66,35.57,35.66,48000.0,29.0921,29.1412,29.0676,29.1412,48000.0
2015-02-10 09:50:00,35.66,35.69,35.56,35.58,63200.0,29.1412,29.1657,29.0594,29.0758,63200.0
2015-02-10 09:55:00,35.58,35.6,35.57,35.59,73200.0,29.0758,29.0921,29.0676,29.084,73200.0
2015-02-10 10:00:00,35.58,35.6,35.54,35.54,51800.0,29.0758,29.0921,29.0431,29.0431,51800.0
2015-02-10 10:05:00,35.54,35.57,35.54,35.56,81000.0,29.0431,29.0676,29.0431,29.0594,81000.0
2015-02-10 10:10:00,35.56,35.63,35.56,35.61,52400.0,29.0594,29.1166,29.0594,29.1003,52400.0
2015-02-10 10:15:00,35.6,35.63,35.56,35.56,33800.0,29.0921,29.1166,29.0594,29.0594,33800.0
2015-02-10 10:20:00,35.56,35.57,35.5,35.56,83200.0,29.0594,29.0676,29.0104,29.0594,83200.0
2015-02-10 10:25:00,35.56,35.59,35.55,35.57,29200.0,29.0594,29.084,29.0513,29.0676,29200.0
2015-02-10 10:30:00,35.57,35.58,35.54,35.57,78200.0,29.0676,29.0758,29.0431,29.0676,78200.0
2015-02-10 10:35:00,35.58,35.59,35.55,35.55,37400.0,29.0758,29.084,29.0513,29.0513,37400.0
2015-02-10 10:40:00,35.55,35.56,35.51,35.51,29600.0,29.0513,29.0594,29.0186,29.0186,29600.0
2015-02-10 10:45:00,35.51,35.51,35.45,35.46,39600.0,29.0186,29.0186,28.9695,28.9777,39600.0
2015-02-10 10:50:00,35.46,35.47,35.42,35.45,47200.0,28.9777,28.9859,28.945,28.9695,47200.0
2015-02-10 10:55:00,35.46,35.51,35.46,35.51,39200.0,28.9777,29.0186,28.9777,29.0186,39200.0
2015-02-10 11:00:00,35.51,35.53,35.5,35.53,41200.0,29.0186,29.0349,29.0104,29.0349,41200.0
2015-02-10 11:05:00,35.53,35.53,35.48,35.52,75600.0,29.0349,29.0349,28.9941,29.0268,75600.0
2015-02-10 11:10:00,35.52,35.55,35.52,35.55,44200.0,29.0268,29.0513,29.0268,29.0513,44200.0
2015-02-10 11:15:00,35.55,35.57,35.54,35.57,54400.0,29.0513,29.0676,29.0431,29.0676,54400.0
2015-02-10 11:20:00,35.57,35.58,35.56,35.57,38000.0,29.0676,29.0758,29.0594,29.0676,38000.0
2015-02-10 11:25:00,35.57,35.58,35.56,35.56,32000.0,29.0676,29.0758,29.0594,29.0594,32000.0
2015-02-10 11:30:00,35.56,35.57,35.51,35.55,90000.0,29.0594,29.0676,29.0186,29.0513,90000.0
2015-02-10 11:35:00,35.56,35.58,35.55,35.57,44400.0,29.0594,29.0758,29.0513,29.0676,44400.0
2015-02-10 11:40:00,35.57,35.64,35.57,35.61,86400.0,29.0676,29.1248,29.0676,29.1003,86400.0
2015-02-10 11:45:00,35.61,35.64,35.59,35.63,62600.0,29.1003,29.1248,29.084,29.1166,62600.0
2015-02-10 11:50:00,35.63,35.63,35.6,35.6,78800.0,29.1166,29.1166,29.0921,29.0921,78800.0
2015-02-10 11:55:00,35.6,35.6,35.59,35.6,33000.0,29.0921,29.0921,29.084,29.0921,33000.0
2015-02-10 12:00:00,35.6,35.6,35.55,35.57,94400.0,29.0921,29.0921,29.0513,29.0676,94400.0
2015-02-10 12:05:00,35.57,35.58,35.55,35.58,17200.0,29.0676,29.0758,29.0513,29.0758,17200.0
2015-02-10 12:10:00,35.58,35.6,35.58,35.6,122200.0,29.0758,29.0921,29.0758,29.0921,122200.0
2015-02-10 12:15:00,35.6,35.67,35.6,35.64,107400.0,29.0921,29.1493,29.0921,29.1248,107400.0
2015-02-10 12:20:00,35.64,35.7,35.63,35.69,65600.0,29.1248,29.1738,29.1166,29.1657,65600.0
2015-02-10 12:25:00,35.7,35.71,35.66,35.67,36600.0,29.1738,29.182,29.1412,29.1493,36600.0
2015-02-10 12:30:00,35.67,35.68,35.6,35.66,81600.0,29.1493,29.1575,29.0921,29.1412,81600.0
2015-02-10 12:35:00,35.65,35.7,35.62,35.66,45000.0,29.133,29.1738,29.1085,29.1412,45000.0
2015-02-10 12:40:00,35.67,35.68,35.63,35.68,45200.0,29.1493,29.1575,29.1166,29.1575,45200.0
2015-02-10 12:45:00,35.68,35.68,35.63,35.63,58400.0,29.1575,29.1575,29.1166,29.1166,58400.0
2015-02-10 12:50:00,35.63,35.66,35.63,35.66,15000.0,29.1166,29.1412,29.1166,29.1412,15000.0
2015-02-10 12:55:00,35.66,35.71,35.66,35.71,24600.0,29.1412,29.182,29.1412,29.182,24600.0
2015-02-10 13:00:00,35.71,35.74,35.71,35.72,37400.0,29.182,29.2065,29.182,29.1902,37400.0
2015-02-10 13:05:00,35.72,35.76,35.7,35.76,97400.0,29.1902,29.2229,29.1738,29.2229,97400.0
2015-02-10 13:10:00,35.76,35.79,35.74,35.78,49800.0,29.2229,29.2474,29.2065,29.2392,49800.0
2015-02-10 13:15:00,35.78,35.78,35.75,35.76,55400.0,29.2392,29.2392,29.2147,29.2229,55400.0
2015-02-10 13:20:00,35.75,35.75,35.67,35.7,43800.0,29.2147,29.2147,29.1493,29.1738,43800.0
2015-02-10 13:25:00,35.7,35.73,35.7,35.73,46600.0,29.1738,29.1984,29.1738,29.1984,46600.0
2015-02-10 13:30:00,35.73,35.74,35.71,35.71,72000.0,29.1984,29.2065,29.182,29.182,72000.0
2015-02-10 13:35:00,35.71,35.77,35.71,35.76,72800.0,29.182,29.2311,29.182,29.2229,72800.0
2015-02-10 13:40:00,35.76,35.77,35.72,35.73,20000.0,29.2229,29.2311,29.1902,29.1984,20000.0
2015-02-10 13:45:00,35.73,35.77,35.73,35.77,59000.0,29.1984,29.2311,29.1984,29.2311,59000.0
2015-02-10 13:50:00,35.77,35.79,35.74,35.74,22600.0,29.2311,29.2474,29.2065,29.2065,22600.0
2015-02-10 13:55:00,35.73,35.74,35.71,35.71,26400.0,29.1984,29.2065,29.182,29.182,26400.0
2015-02-10 14:00:00,35.71,35.73,35.71,35.73,33800.0,29.182,29.1984,29.182,29.1984,33800.0
2015-02-10 14:05:00,35.73,35.75,35.72,35.75,59800.0,29.1984,29.2147,29.1902,29.2147,59800.0
2015-02-10 14:10:00,35.76,35.77,35.74,35.76,107800.0,29.2229,29.2311,29.2065,29.2229,107800.0
2015-02-10 14:15:00,35.76,35.76,35.74,35.76,106200.0,29.2229,29.2229,29.2065,29.2229,106200.0
2015-02-10 14:20:00,35.76,35.76,35.74,35.75,127200.0,29.2229,29.2229,29.2065,29.2147,127200.0
2015-02-10 14:25:00,35.76,35.83,35.75,35.83,72800.0,29.2229,29.2801,29.2147,29.2801,72800.0
2015-02-10 14:30:00,35.82,35.85,35.8,35.84,56800.0,29.2719,29.2964,29.2556,29.2883,56800.0
2015-02-10 14:35:00,35.83,35.86,35.82,35.85,26800.0,29.2801,29.3046,29.2719,29.2964,26800.0
2015-02-10 14:40:00,35.85,35.85,35.81,35.83,62200.0,29.2964,29.2964,29.2637,29.2801,62200.0
2015-02-10 14:45:00,35.83,35.85,35.81,35.83,106400.0,29.2801,29.2964,29.2637,29.2801,106400.0
2015-02-10 14:50:00,35.83,35.83,35.75,35.78,85800.0,29.2801,29.2801,29.2147,29.2392,85800.0
2015-02-10 14:55:00,35.78,35.83,35.77,35.83,89400.0,29.2392,29.2801,29.2311,29.2801,89400.0
2015-02-10 15:00:00,35.83,35.84,35.8,35.81,48600.0,29.2801,29.2883,29.2556,29.2637,48600.0
2015-02-10 15:05:00,35.81,35.82,35.8,35.81,28600.0,29.2637,29.2719,29.2556,29.2637,28600.0
2015-02-10 15:10:00,35.82,35.82,35.8,35.82,60200.0,29.2719,29.2719,29.2556,29.2719,60200.0
2015-02-10 15:15:00,35.82,35.82,35.8,35.81,30800.0,29.2719,29.2719,29.2556,29.2637,30800.0
2015-02-10 15:20:00,35.81,35.82,35.77,35.79,100800.0,29.2637,29.2719,29.2311,29.2474,100800.0
2015-02-10 15:25:00,35.79,35.82,35.77,35.81,48000.0,29.2474,29.2719,29.2311,29.2637,48000.0
2015-02-10 15:30:00,35.82,35.83,35.81,35.82,40400.0,29.2719,29.2801,29.2637,29.2719,40400.0
2015-02-10 15:35:00,35.81,35.82,35.79,35.81,66200.0,29.2637,29.2719,29.2474,29.2637,66200.0
2015-02-10 15:40:00,35.81,35.82,35.79,35.82,91600.0,29.2637,29.2719,29.2474,29.2719,91600.0
2015-02-10 15:45:00,35.82,35.85,35.8,35.85,172600.0,29.2719,29.2964,29.2556,29.2964,172600.0
2015-02-10 15:50:00,35.85,35.87,35.85,35.85,174800.0,29.2964,29.3128,29.2964,29.2964,174800.0
2015-02-10 15:55:00,35.85,35.87,35.83,35.84,346800.0,29.2964,29.3128,29.2801,29.2883,346800.0
2015-02-11 09:30:00,35.82,35.9,35.74,35.83,167800.0,29.3474,29.413,29.2819,29.3556,167800.0
2015-02-11 09:35:00,35.82,35.87,35.77,35.84,63200.0,29.3474,29.3884,29.3065,29.3638,63200.0
2015-02-11 09:40:00,35.83,35.9,35.83,35.88,80800.0,29.3556,29.413,29.3556,29.3966,80800.0
2015-02-11 09:45:00,35.88,35.88,35.85,35.87,60800.0,29.3966,29.3966,29.372,29.3884,60800.0
2015-02-11 09:50:00,35.87,35.88,35.85,35.86,54200.0,29.3884,29.3966,29.372,29.3802,54200.0
2015-02-11 09:55:00,35.86,35.87,35.8,35.82,127400.0,29.3802,29.3884,29.331,29.3474,127400.0
2015-02-11 10:00:00,35.81,35.83,35.77,35.77,59400.0,29.3392,29.3556,29.3065,29.3065,59400.0
2015-02-11 10:05:00,35.77,35.78,35.76,35.77,62200.0,29.3065,29.3147,29.2983,29.3065,62200.0
2015-02-11 10:10:00,35.77,35.77,35.75,35.77,105000.0,29.3065,29.3065,29.2901,29.3065,105000.0
2015-02-11 10:15:00,35.78,35.78,35.7,35.71,65800.0,29.3147,29.3147,29.2491,29.2573,65800.0
2015-02-11 10:20:00,35.71,35.72,35.7,35.71,41000.0,29.2573,29.2655,29.2491,29.2573,41000.0
2015-02-11 10:25:00,35.71,35.73,35.71,35.72,56200.0,29.2573,29.2737,29.2573,29.2655,56200.0
2015-02-11 10:30:00,35.73,35.74,35.7,35.74,79400.0,29.2737,29.2819,29.2491,29.2819,79400.0
2015-02-11 10:35:00,35.74,35.74,35.69,35.71,75800.0,29.2819,29.2819,29.2409,29.2573,75800.0
2015-02-11 10:40:00,35.71,35.74,35.71,35.73,60200.0,29.2573,29.2819,29.2573,29.2737,60200.0
2015-02-11 10:45:00,35.73,35.73,35.69,35.69,104000.0,29.2737,29.2737,29.2409,29.2409,104000.0
2015-02-11 10:50:00,35.7,35.71,35.69,35.7,77200.0,29.2491,29.2573,29.2409,29.2491,77200.0
2015-02-11 10:55:00,35.7,35.7,35.68,35.7,42200.0,29.2491,29.2491,29.2327,29.2491,42200.0
2015-02-11 11:00:00,35.7,35.77,35.7,35.77,55600.0,29.2491,29.3065,29.2491,29.3065,55600.0
2015-02-11 11:05:00,35.77,35.8,35.76,35.8,94200.0,29.3065,29.331,29.2983,29.331,94200.0
2015-02-11 11:10:00,35.8,35.83,35.8,35.81,63200.0,29.331,29.3556,29.331,29.3392,63200.0
2015-02-11 11:15:00,35.81,35.85,35.8,35.8,50200.0,29.3392,29.372,29.331,29.331,50200.0
2015-02-11 11:20:00,35.81,35.82,35.79,35.81,37800.0,29.3392,29.3474,29.3228,29.3392,37800.0
2015-02-11 11:25:00,35.81,35.82,35.77,35.77,45600.0,29.3392,29.3474,29.3065,29.3065,45600.0
2015-02-11 11:30:00,35.77,35.79,35.76,35.79,66000.0,29.3065,29.3228,29.2983,29.3228,66000.0
2015-02-11 11:35:00,35.79,35.83,35.77,35.78,38400.0,29.3228,29.3556,29.3065,29.3147,38400.0
2015-02-11 11:40:00,35.78,35.82,35.77,35.82,26400.0,29.3147,29.3474,29.3065,29.3474,26400.0
2015-02-11 11:45:00,35.82,35.84,35.82,35.83,39600.0,29.3474,29.3638,29.3474,29.3556,39600.0
2015-02-11 11:50:00,35.83,35.85,35.83,35.85,74000.0,29.3556,29.372,29.3556,29.372,74000.0
2015-02-11 11:55:00,35.84,35.85,35.84,35.85,42200.0,29.3638,29.372,29.3638,29.372,42200.0
2015-02-11 12:00:00,35.85,35.85,35.81,35.84,63200.0,29.372,29.372,29.3392,29.3638,63200.0
2015-02-11 12:05:00,35.84,35.85,35.79,35.79,62000.0,29.3638,29.372,29.3228,29.3228,62000.0
2015-02-11 12:10:00,35.79,35.8,35.77,35.77,43600.0,29.3228,29.331,29.3065,29.3065,43600.0
2015-02-11 12:15:00,35.77,35.79,35.75,35.77,49200.0,29.3065,29.3228,29.2901,29.3065,49200.0
2015-02-11 12:20:00,35.77,35.78,35.76,35.77,38600.0,29.3065,29.3147,29.2983,29.3065,38600.0
2015-02-11 12:25:00,35.77,35.79,35.77,35.77,32600.0,29.3065,29.3228,29.3065,29.3065,32600.0
2015-02-11 12:30:00,35.77,35.8,35.77,35.78,55200.0,29.3065,29.331,29.3065,29.3147,55200.0
2015-02-11 12:35:00,35.78,35.8,35.77,35.79,21200.0,29.3147,29.331,29.3065,29.3228,21200.0
2015-02-11 12:40:00,35.78,35.79,35.77,35.78,83200.0,29.3147,29.3228,29.3065,29.3147,83200.0
2015-02-11 12:45:00,35.78,35.8,35.77,35.78,17800.0,29.3147,29.331,29.3065,29.3147,17800.0
2015-02-11 12:50:00,35.79,35.8,35.77,35.79,33200.0,29.3228,29.331,29.3065,29.3228,33200.0
2015-02-11 12:55:00,35.78,35.79,35.77,35.77,65000.0,29.3147,29.3228,29.3065,29.3065,65000.0
2015-02-11 13:00:00,35.77,35.79,35.77,35.77,46400.0,29.3065,29.3228,29.3065,29.3065,46400.0
2015-02-11 13:05:00,35.77,35.78,35.77,35.77,38400.0,29.3065,29.3147,29.3065,29.3065,38400.0
2015-02-11 13:10:00,35.77,35.79,35.77,35.78,72000.0,29.3065,29.3228,29.3065,29.3147,72000.0
2015-02-11 13:15:00,35.77,35.78,35.73,35.73,41600.0,29.3065,29.3147,29.2737,29.2737,41600.0
2015-02-11 13:20:00,35.73,35.73,35.69,35.7,39800.0,29.2737,29.2737,29.2409,29.2491,39800.0
2015-02-11 13:25:00,35.69,35.72,35.69,35.71,54000.0,29.2409,29.2655,29.2409,29.2573,54000.0
2015-02-11 13:30:00,35.7,35.71,35.68,35.69,47000.0,29.2491,29.2573,29.2327,29.2409,47000.0
2015-02-11 13:35:00,35.68,35.69,35.67,35.68,36200.0,29.2327,29.2409,29.2245,29.2327,36200.0
2015-02-11 13:40:00,35.67,35.68,35.66,35.67,42400.0,29.2245,29.2327,29.2163,29.2245,42400.0
2015-02-11 13:45:00,35.67,35.69,35.67,35.68,36000.0,29.2245,29.2409,29.2245,29.2327,36000.0
2015-02-11 13:50:00,35.68,35.69,35.66,35.68,43200.0,29.2327,29.2409,29.2163,29.2327,43200.0
2015-02-11 13:55:00,35.67,35.7,35.64,35.68,187400.0,29.2245,29.2491,29.2,29.2327,187400.0
2015-02-11 14:00:00,35.68,35.7,35.68,35.69,40000.0,29.2327,29.2491,29.2327,29.2409,40000.0
2015-02-11 14:05:00,35.69,35.74,35.68,35.74,31600.0,29.2409,29.2819,29.2327,29.2819,31600.0
2015-02-11 14:10:00,35.73,35.76,35.71,35.76,39000.0,29.2737,29.2983,29.2573,29.2983,39000.0
2015-02-11 14:15:00,35.75,35.76,35.72,35.72,89400.0,29.2901,29.2983,29.2655,29.2655,89400.0
2015-02-11 14:20:00,35.73,35.73,35.71,35.73,79200.0,29.2737,29.2737,29.2573,29.2737,79200.0
2015-02-11 14:25:00,35.73,35.74,35.72,35.74,145600.0,29.2737,29.2819,29.2655,29.2819,145600.0
2015-02-11 14:30:00,35.73,35.76,35.73,35.76,86200.0,29.2737,29.2983,29.2737,29.2983,86200.0
2015-02-11 14:35:00,35.76,35.76,35.74,35.74,120200.0,29.2983,29.2983,29.2819,29.2819,120200.0
2015-02-11 14:40:00,35.74,35.76,35.74,35.74,60800.0,29.2819,29.2983,29.2819,29.2819,60800.0
2015-02-11 14:45:00,35.75,35.77,35.74,35.75,31200.0,29.2901,29.3065,29.2819,29.2901,31200.0
2015-02-11 14:50:00,35.76,35.79,35.75,35.77,28400.0,29.2983,29.3228,29.2901,29.3065,28400.0
2015-02-11 14:55:00,35.77,35.77,35.76,35.77,25600.0,29.3065,29.3065,29.2983,29.3065,25600.0
2015-02-11 15:00:00,35.77,35.79,35.76,35.78,162200.0,29.3065,29.3228,29.2983,29.3147,162200.0
2015-02-11 15:05:00,35.78,35.78,35.77,35.78,38200.0,29.3147,29.3147,29.3065,29.3147,38200.0
2015-02-11 15:10:00,35.78,35.78,35.76,35.77,37000.0,29.3147,29.3147,29.2983,29.3065,37000.0
2015-02-11 15:15:00,35.77,35.79,35.76,35.77,48000.0,29.3065,29.3228,29.2983,29.3065,48000.0
2015-02-11 15:20:00,35.77,35.81,35.77,35.81,147800.0,29.3065,29.3392,29.3065,29.3392,147800.0
2015-02-11 15:25:00,35.82,35.87,35.82,35.84,115400.0,29.3474,29.3884,29.3474,29.3638,115400.0
2015-02-11 15:30:00,35.85,35.87,35.82,35.83,92800.0,29.372,29.3884,29.3474,29.3556,92800.0
2015-02-11 15:35:00,35.83,35.87,35.82,35.86,50200.0,29.3556,29.3884,29.3474,29.3802,50200.0
2015-02-11 15:40:00,35.87,35.89,35.84,35.85,70600.0,29.3884,29.4048,29.3638,29.372,70600.0
2015-02-11 15:45:00,35.85,35.87,35.83,35.83,129200.0,29.372,29.3884,29.3556,29.3556,129200.0
2015-02-11 15:50:00,35.84,35.85,35.82,35.85,105800.0,29.3638,29.372,29.3474,29.372,105800.0
2015-02-11 15:55:00,35.85,35.88,35.85,35.85,204600.0,29.372,29.3966,29.372,29.372,204600.0
2015-02-12 09:30:00,35.99,36.16,35.87,36.08,178200.0,29.4867,29.626,29.3884,29.5604,178200.0
2015-02-12 09:35:00,36.09,36.13,35.95,35.96,55200.0,29.5686,29.6014,29.4539,29.4621,55200.0
2015-02-12 09:40:00,35.99,36.02,35.94,35.98,67000.0,29.4867,29.5113,29.4457,29.4785,67000.0
2015-02-12 09:45:00,35.97,36.08,35.97,36.05,43200.0,29.4703,29.5604,29.4703,29.5359,43200.0
2015-02-12 09:50:00,36.06,36.13,36.03,36.03,54600.0,29.5441,29.6014,29.5195,29.5195,54600.0
2015-02-12 09:55:00,36.02,36.08,36.01,36.08,43400.0,29.5113,29.5604,29.5031,29.5604,43400.0
2015-02-12 10:00:00,36.08,36.1,36.02,36.02,38600.0,29.5604,29.5768,29.5113,29.5113,38600.0
2015-02-12 10:05:00,36.02,36.09,36.02,36.05,81800.0,29.5113,29.5686,29.5113,29.5359,81800.0
2015-02-12 10:10:00,36.05,36.07,36.05,36.06,46600.0,29.5359,29.5523,29.5359,29.5441,46600.0
2015-02-12 10:15:00,36.06,36.06,36.02,36.06,41200.0,29.5441,29.5441,29.5113,29.5441,41200.0
2015-02-12 10:20:00,36.06,36.06,36.01,36.02,46000.0,29.5441,29.5441,29.5031,29.5113,46000.0
2015-02-12 10:25:00,36.02,36.04,35.99,36.0,72200.0,29.5113,29.5277,29.4867,29.4949,72200.0
2015-02-12 10:30:00,36.0,36.04,35.99,36.02,40800.0,29.4949,29.5277,29.4867,29.5113,40800.0
2015-02-12 10:35:00,36.02,36.08,36.02,36.07,51800.0,29.5113,29.5604,29.5113,29.5523,51800.0
2015-02-12 10:40:00,36.07,36.08,36.02,36.07,327800.0,29.5523,29.5604,29.5113,29.5523,327800.0
2015-02-12 10:45:00,36.08,36.12,36.06,36.1,95600.0,29.5604,29.5932,29.5441,29.5768,95600.0
2015-02-12 10:50:00,36.1,36.1,36.07,36.07,34200.0,29.5768,29.5768,29.5523,29.5523,34200.0
2015-02-12 10:55:00,36.08,36.09,36.05,36.07,77000.0,29.5604,29.5686,29.5359,29.5523,77000.0
2015-02-12 11:00:00,36.07,36.08,36.05,36.07,41400.0,29.5523,29.5604,29.5359,29.5523,41400.0
2015-02-12 11:05:00,36.07,36.1,36.07,36.09,37800.0,29.5523,29.5768,29.5523,29.5686,37800.0
2015-02-12 11:10:00,36.09,36.17,36.09,36.13,89800.0,29.5686,29.6342,29.5686,29.6014,89800.0
2015-02-12 11:15:00,36.13,36.13,36.08,36.1,33200.0,29.6014,29.6014,29.5604,29.5768,33200.0
2015-02-12 11:20:00,36.1,36.13,36.1,36.13,41600.0,29.5768,29.6014,29.5768,29.6014,41600.0
2015-02-12 11:25:00,36.13,36.13,36.12,36.13,46000.0,29.6014,29.6014,29.5932,29.6014,46000.0
2015-02-12 11:30:00,36.13,36.18,36.12,36.16,84600.0,29.6014,29.6424,29.5932,29.626,84600.0
2015-02-12 11:35:00,36.16,36.16,36.12,36.12,54400.0,29.626,29.626,29.5932,29.5932,54400.0
2015-02-12 11:40:00,36.11,36.13,36.09,36.12,75800.0,29.585,29.6014,29.5686,29.5932,75800.0
2015-02-12 11:45:00,36.12,36.13,36.1,36.13,48800.0,29.5932,29.6014,29.5768,29.6014,48800.0
2015-02-12 11:50:00,36.13,36.17,36.12,36.17,68200.0,29.6014,29.6342,29.5932,29.6342,68200.0
2015-02-12 11:55:00,36.17,36.17,36.13,36.13,43800.0,29.6342,29.6342,29.6014,29.6014,43800.0
2015-02-12 12:00:00,36.13,36.13,36.12,36.13,31600.0,29.6014,29.6014,29.5932,29.6014,31600.0
2015-02-12 12:05:00,36.13,36.15,36.11,36.15,55800.0,29.6014,29.6178,29.585,29.6178,55800.0
2015-02-12 12:10:00,36.15,36.15,36.14,36.15,16800.0,29.6178,29.6178,29.6096,29.6178,16800.0
2015-02-12 12:15:00,36.15,36.18,36.14,36.17,71200.0,29.6178,29.6424,29.6096,29.6342,71200.0
2015-02-12 12:20:00,36.17,36.17,36.15,36.16,48200.0,29.6342,29.6342,29.6178,29.626,48200.0
2015-02-12 12:25:00,36.16,36.16,36.15,36.16,36600.0,29.626,29.626,29.6178,29.626,36600.0
2015-02-12 12:30:00,36.16,36.16,36.14,36.16,54000.0,29.626,29.626,29.6096,29.626,54000.0
2015-02-12 12:35:00,36.15,36.17,36.14,36.15,39600.0,29.6178,29.6342,29.6096,29.6178,39600.0
2015-02-12 12:40:00,36.16,36.17,36.15,36.17,23000.0,29.626,29.6342,29.6178,29.6342,23000.0
2015-02-12 12:45:00,36.17,36.17,36.15,36.15,28000.0,29.6342,29.6342,29.6178,29.6178,28000.0
2015-02-12 12:50:00,36.14,36.15,36.14,36.15,18200.0,29.6096,29.6178,29.6096,29.6178,18200.0
2015-02-12 12:55:00,36.15,36.15,36.13,36.15,35000.0,29.6178,29.6178,29.6014,29.6178,35000.0
2015-02-12 13:00:00,36.15,36.16,36.15,36.15,13000.0,29.6178,29.626,29.6178,29.6178,13000.0
2015-02-12 13:05:00,36.15,36.17,36.15,36.15,31800.0,29.6178,29.6342,29.6178,29.6178,31800.0
2015-02-12 13:10:00,36.15,36.15,36.13,36.13,19400.0,29.6178,29.6178,29.6014,29.6014,19400.0
2015-02-12 13:15:00,36.13,36.17,36.13,36.15,35400.0,29.6014,29.6342,29.6014,29.6178,35400.0
2015-02-12 13:20:00,36.15,36.17,36.13,36.13,29200.0,29.6178,29.6342,29.6014,29.6014,29200.0
2015-02-12 13:25:00,36.13,36.13,36.12,36.13,32600.0,29.6014,29.6014,29.5932,29.6014,32600.0
2015-02-12 13:30:00,36.13,36.14,36.13,36.13,41000.0,29.6014,29.6096,29.6014,29.6014,41000.0
2015-02-12 13:35:00,36.13,36.13,36.12,36.13,32800.0,29.6014,29.6014,29.5932,29.6014,32800.0
2015-02-12 13:40:00,36.13,36.13,36.13,36.13,13400.0,29.6014,29.6014,29.6014,29.6014,13400.0
2015-02-12 13:45:00,36.13,36.16,36.13,36.13,50400.0,29.6014,29.626,29.6014,29.6014,50400.0
2015-02-12 13:50:00,36.13,36.14,36.13,36.13,37400.0,29.6014,29.6096,29.6014,29.6014,37400.0
2015-02-12 13:55:00,36.14,36.14,36.13,36.13,24600.0,29.6096,29.6096,29.6014,29.6014,24600.0
2015-02-12 14:00:00,36.13,36.15,36.13,36.15,33800.0,29.6014,29.6178,29.6014,29.6178,33800.0
2015-02-12 14:05:00,36.15,36.16,36.13,36.16,66400.0,29.6178,29.626,29.6014,29.626,66400.0
2015-02-12 14:10:00,36.16,36.17,36.15,36.16,57800.0,29.626,29.6342,29.6178,29.626,57800.0
2015-02-12 14:15:00,36.16,36.17,36.15,36.17,69400.0,29.626,29.6342,29.6178,29.6342,69400.0
2015-02-12 14:20:00,36.17,36.18,36.16,36.18,51400.0,29.6342,29.6424,29.626,29.6424,51400.0
2015-02-12 14:25:00,36.17,36.19,36.17,36.19,38200.0,29.6342,29.6506,29.6342,29.6506,38200.0
2015-02-12 14:30:00,36.19,36.19,36.18,36.19,35800.0,29.6506,29.6506,29.6424,29.6506,35800.0
2015-02-12 14:35:00,36.18,36.19,36.18,36.18,33800.0,29.6424,29.6506,29.6424,29.6424,33800.0
2015-02-12 14:40:00,36.18,36.21,36.17,36.2,48800.0,29.6424,29.667,29.6342,29.6588,48800.0
2015-02-12 14:45:00,36.21,36.21,36.2,36.21,23000.0,29.667,29.667,29.6588,29.667,23000.0
2015-02-12 14:50:00,36.21,36.21,36.2,36.21,33600.0,29.667,29.667,29.6588,29.667,33600.0
2015-02-12 14:55:00,36.21,36.21,36.2,36.21,13800.0,29.667,29.667,29.6588,29.667,13800.0
2015-02-12 15:00:00,36.21,36.22,36.2,36.2,82200.0,29.667,29.6751,29.6588,29.6588,82200.0
2015-02-12 15:05:00,36.21,36.22,36.2,36.21,60800.0,29.667,29.6751,29.6588,29.667,60800.0
2015-02-12 15:10:00,36.21,36.22,36.2,36.21,39600.0,29.667,29.6751,29.6588,29.667,39600.0
2015-02-12 15:15:00,36.22,36.22,36.21,36.22,51600.0,29.6751,29.6751,29.667,29.6751,51600.0
2015-02-12 15:20:00,36.22,36.22,36.21,36.22,71200.0,29.6751,29.6751,29.667,29.6751,71200.0
2015-02-12 15:25:00,36.22,36.22,36.2,36.2,67600.0,29.6751,29.6751,29.6588,29.6588,67600.0
2015-02-12 15:30:00,36.21,36.22,36.2,36.21,70800.0,29.667,29.6751,29.6588,29.667,70800.0
2015-02-12 15:35:00,36.21,36.22,36.2,36.2,43800.0,29.667,29.6751,29.6588,29.6588,43800.0
2015-02-12 15:40:00,36.21,36.22,36.2,36.22,77200.0,29.667,29.6751,29.6588,29.6751,77200.0
2015-02-12 15:45:00,36.22,36.23,36.21,36.23,98200.0,29.6751,29.6833,29.667,29.6833,98200.0
2015-02-12 15:50:00,36.23,36.24,36.22,36.23,140600.0,29.6833,29.6915,29.6751,29.6833,140600.0
2015-02-12 15:55:00,36.22,36.23,36.21,36.21,366200.0,29.6751,29.6833,29.667,29.667,366200.0
2015-02-13 09:30:00,36.23,36.24,36.16,36.21,102000.0,29.6833,29.6915,29.626,29.667,102000.0
2015-02-13 09:35:00,36.23,36.24,36.2,36.21,51600.0,29.6833,29.6915,29.6588,29.667,51600.0
2015-02-13 09:40:00,36.21,36.24,36.2,36.21,51400.0,29.667,29.6915,29.6588,29.667,51400.0
2015-02-13 09:45:00,36.2,36.23,36.2,36.2,54600.0,29.6588,29.6833,29.6588,29.6588,54600.0
2015-02-13 09:50:00,36.21,36.24,36.2,36.23,57800.0,29.667,29.6915,29.6588,29.6833,57800.0
2015-02-13 09:55:00,36.23,36.23,36.21,36.21,25800.0,29.6833,29.6833,29.667,29.667,25800.0
2015-02-13 10:00:00,36.21,36.23,36.2,36.22,59000.0,29.667,29.6833,29.6588,29.6751,59000.0
2015-02-13 10:05:00,36.22,36.23,36.2,36.21,62400.0,29.6751,29.6833,29.6588,29.667,62400.0
2015-02-13 10:10:00,36.21,36.24,36.21,36.24,85000.0,29.667,29.6915,29.667,29.6915,85000.0
2015-02-13 10:15:00,36.24,36.24,36.21,36.21,30000.0,29.6915,29.6915,29.667,29.667,30000.0
2015-02-13 10:20:00,36.21,36.23,36.21,36.23,42600.0,29.667,29.6833,29.667,29.6833,42600.0
2015-02-13 10:25:00,36.23,36.3,36.23,36.26,119200.0,29.6833,29.7407,29.6833,29.7079,119200.0
2015-02-13 10:30:00,36.27,36.27,36.24,36.24,62200.0,29.7161,29.7161,29.6915,29.6915,62200.0
2015-02-13 10:35:00,36.24,36.29,36.23,36.29,43400.0,29.6915,29.7325,29.6833,29.7325,43400.0
2015-02-13 10:40:00,36.29,36.35,36.28,36.32,74800.0,29.7325,29.7817,29.7243,29.7571,74800.0
2015-02-13 10:45:00,36.32,36.33,36.26,36.26,38400.0,29.7571,29.7653,29.7079,29.7079,38400.0
2015-02-13 10:50:00,36.26,36.27,36.24,36.25,55200.0,29.7079,29.7161,29.6915,29.6997,55200.0
2015-02-13 10:55:00,36.25,36.27,36.24,36.25,40400.0,29.6997,29.7161,29.6915,29.6997,40400.0
2015-02-13 11:00:00,36.25,36.38,36.25,36.37,99800.0,29.6997,29.8062,29.6997,29.798,99800.0
2015-02-13 11:05:00,36.37,36.38,36.35,36.35,101800.0,29.798,29.8062,29.7817,29.7817,101800.0
2015-02-13 11:10:00,36.35,36.37,36.33,36.35,52800.0,29.7817,29.798,29.7653,29.7817,52800.0
2015-02-13 11:15:00,36.35,36.38,36.34,36.37,78800.0,29.7817,29.8062,29.7735,29.798,78800.0
2015-02-13 11:20:00,36.36,36.41,36.34,36.41,126000.0,29.7899,29.8308,29.7735,29.8308,126000.0
2015-02-13 11:25:00,36.41,36.42,36.38,36.39,53800.0,29.8308,29.839,29.8062,29.8144,53800.0
2015-02-13 11:30:00,36.38,36.41,36.38,36.4,107000.0,29.8062,29.8308,29.8062,29.8226,107000.0
2015-02-13 11:35:00,36.4,36.41,36.38,36.4,31800.0,29.8226,29.8308,29.8062,29.8226,31800.0
2015-02-13 11:40:00,36.41,36.43,36.41,36.42,35000.0,29.8308,29.8472,29.8308,29.839,35000.0
2015-02-13 11:45:00,36.42,36.43,36.42,36.43,33600.0,29.839,29.8472,29.839,29.8472,33600.0
2015-02-13 11:50:00,36.43,36.43,36.38,36.39,38600.0,29.8472,29.8472,29.8062,29.8144,38600.0
2015-02-13 11:55:00,36.4,36.41,36.38,36.39,45000.0,29.8226,29.8308,29.8062,29.8144,45000.0
2015-02-13 12:00:00,36.4,36.41,36.39,36.39,25400.0,29.8226,29.8308,29.8144,29.8144,25400.0
2015-02-13 12:05:00,36.39,36.4,36.38,36.39,18000.0,29.8144,29.8226,29.8062,29.8144,18000.0
2015-02-13 12:10:00,36.38,36.4,36.38,36.4,23200.0,29.8062,29.8226,29.8062,29.8226,23200.0
2015-02-13 12:15:00,36.41,36.42,36.39,36.41,59000.0,29.8308,29.839,29.8144,29.8308,59000.0
2015-02-13 12:20:00,36.41,36.42,36.4,36.41,21400.0,29.8308,29.839,29.8226,29.8308,21400.0
2015-02-13 12:25:00,36.41,36.41,36.37,36.4,79800.0,29.8308,29.8308,29.798,29.8226,79800.0
2015-02-13 12:30:00,36.4,36.4,36.38,36.4,16000.0,29.8226,29.8226,29.8062,29.8226,16000.0
2015-02-13 12:35:00,36.4,36.41,36.38,36.38,25800.0,29.8226,29.8308,29.8062,29.8062,25800.0
2015-02-13 12:40:00,36.39,36.39,36.37,36.37,67200.0,29.8144,29.8144,29.798,29.798,67200.0
2015-02-13 12:45:00,36.38,36.38,36.34,36.35,111200.0,29.8062,29.8062,29.7735,29.7817,111200.0
2015-02-13 12:50:00,36.35,36.39,36.34,36.38,50000.0,29.7817,29.8144,29.7735,29.8062,50000.0
2015-02-13 12:55:00,36.38,36.38,36.35,36.38,30400.0,29.8062,29.8062,29.7817,29.8062,30400.0
2015-02-13 13:00:00,36.38,36.4,36.38,36.38,31200.0,29.8062,29.8226,29.8062,29.8062,31200.0
2015-02-13 13:05:00,36.38,36.4,36.38,36.4,35800.0,29.8062,29.8226,29.8062,29.8226,35800.0
2015-02-13 13:10:00,36.4,36.4,36.38,36.38,26200.0,29.8226,29.8226,29.8062,29.8062,26200.0
2015-02-13 13:15:00,36.38,36.38,36.38,36.38,19400.0,29.8062,29.8062,29.8062,29.8062,19400.0
2015-02-13 13:20:00,36.38,36.38,36.35,36.37,43000.0,29.8062,29.8062,29.7817,29.798,43000.0
2015-02-13 13:25:00,36.37,36.38,36.35,36.38,62800.0,29.798,29.8062,29.7817,29.8062,62800.0
2015-02-13 13:30:00,36.38,36.38,36.33,36.35,53200.0,29.8062,29.8062,29.7653,29.7817,53200.0
2015-02-13 13:35:00,36.35,36.35,36.32,36.35,44200.0,29.7817,29.7817,29.7571,29.7817,44200.0
2015-02-13 13:40:00,36.35,36.35,36.32,36.33,37400.0,29.7817,29.7817,29.7571,29.7653,37400.0
2015-02-13 13:45:00,36.33,36.35,36.33,36.34,28800.0,29.7653,29.7817,29.7653,29.7735,28800.0
2015-02-13 13:50:00,36.34,36.35,36.33,36.35,23200.0,29.7735,29.7817,29.7653,29.7817,23200.0
2015-02-13 13:55:00,36.35,36.36,36.33,36.35,39400.0,29.7817,29.7899,29.7653,29.7817,39400.0
2015-02-13 14:00:00,36.35,36.35,36.34,36.35,20000.0,29.7817,29.7817,29.7735,29.7817,20000.0
2015-02-13 14:05:00,36.35,36.38,36.35,36.37,31400.0,29.7817,29.8062,29.7817,29.798,31400.0
2015-02-13 14:10:00,36.37,36.38,36.35,36.35,29600.0,29.798,29.8062,29.7817,29.7817,29600.0
2015-02-13 14:15:00,36.36,36.38,36.35,36.38,21800.0,29.7899,29.8062,29.7817,29.8062,21800.0
2015-02-13 14:20:00,36.38,36.39,36.38,36.38,25800.0,29.8062,29.8144,29.8062,29.8062,25800.0
2015-02-13 14:25:00,36.39,36.39,36.38,36.38,36800.0,29.8144,29.8144,29.8062,29.8062,36800.0
2015-02-13 14:30:00,36.38,36.38,36.36,36.37,28200.0,29.8062,29.8062,29.7899,29.798,28200.0
2015-02-13 14:35:00,36.36,36.37,36.35,36.35,29600.0,29.7899,29.798,29.7817,29.7817,29600.0
2015-02-13 14:40:00,36.35,36.37,36.35,36.35,22000.0,29.7817,29.798,29.7817,29.7817,22000.0
2015-02-13 14:45:00,36.35,36.35,36.35,36.35,26000.0,29.7817,29.7817,29.7817,29.7817,26000.0
2015-02-13 14:50:00,36.35,36.37,36.34,36.37,34000.0,29.7817,29.798,29.7735,29.798,34000.0
2015-02-13 14:55:00,36.37,36.39,36.36,36.38,21200.0,29.798,29.8144,29.7899,29.8062,21200.0
2015-02-13 15:00:00,36.38,36.38,36.34,36.35,57600.0,29.8062,29.8062,29.7735,29.7817,57600.0
2015-02-13 15:05:00,36.35,36.39,36.35,36.38,42800.0,29.7817,29.8144,29.7817,29.8062,42800.0
2015-02-13 15:10:00,36.38,36.44,36.38,36.43,55000.0,29.8062,29.8554,29.8062,29.8472,55000.0
2015-02-13 15:15:00,36.43,36.45,36.42,36.44,62600.0,29.8472,29.8636,29.839,29.8554,62600.0
2015-02-13 15:20:00,36.44,36.44,36.42,36.43,50200.0,29.8554,29.8554,29.839,29.8472,50200.0
2015-02-13 15:25:00,36.43,36.45,36.43,36.44,52200.0,29.8472,29.8636,29.8472,29.8554,52200.0
2015-02-13 15:30:00,36.44,36.45,36.4,36.41,83600.0,29.8554,29.8636,29.8226,29.8308,83600.0
2015-02-13 15:35:00,36.41,36.43,36.4,36.42,71600.0,29.8308,29.8472,29.8226,29.839,71600.0
2015-02-13 15:40:00,36.42,36.42,36.4,36.4,135400.0,29.839,29.839,29.8226,29.8226,135400.0
2015-02-13 15:45:00,36.4,36.41,36.4,36.4,50600.0,29.8226,29.8308,29.8226,29.8226,50600.0
2015-02-13 15:50:00,36.41,36.41,36.4,36.41,123200.0,29.8308,29.8308,29.8226,29.8308,123200.0
2015-02-13 15:55:00,36.41,36.44,36.38,36.43,424200.0,29.8308,29.8554,29.8062,29.8472,424200.0
2015-02-17 09:30:00,36.28,36.39,36.18,36.18,220000.0,29.7243,29.8144,29.6424,29.6424,220000.0
2015-02-17 09:35:00,36.2,36.31,36.18,36.29,198000.0,29.6588,29.7489,29.6424,29.7325,198000.0
2015-02-17 09:40:00,36.31,36.36,36.29,36.35,144800.0,29.7489,29.7899,29.7325,29.7817,144800.0
2015-02-17 09:45:00,36.36,36.37,36.29,36.3,79800.0,29.7899,29.798,29.7325,29.7407,79800.0
2015-02-17 09:50:00,36.29,36.31,36.26,36.29,89000.0,29.7325,29.7489,29.7079,29.7325,89000.0
2015-02-17 09:55:00,36.29,36.35,36.29,36.35,33200.0,29.7325,29.7817,29.7325,29.7817,33200.0
2015-02-17 10:00:00,36.35,36.42,36.35,36.41,125600.0,29.7817,29.839,29.7817,29.8308,125600.0
2015-02-17 10:05:00,36.41,36.43,36.37,36.39,118400.0,29.8308,29.8472,29.798,29.8144,118400.0
2015-02-17 10:10:00,36.4,36.42,36.38,36.41,30000.0,29.8226,29.839,29.8062,29.8308,30000.0
2015-02-17 10:15:00,36.41,36.41,36.38,36.38,107400.0,29.8308,29.8308,29.8062,29.8062,107400.0
2015-02-17 10:20:00,36.38,36.39,36.35,36.35,52400.0,29.8062,29.8144,29.7817,29.7817,52400.0
2015-02-17 10:25:00,36.35,36.37,36.33,36.35,70600.0,29.7817,29.798,29.7653,29.7817,70600.0
2015-02-17 10:30:00,36.35,36.37,36.35,36.36,62800.0,29.7817,29.798,29.7817,29.7899,62800.0
2015-02-17 10:35:00,36.36,36.38,36.35,36.38,42400.0,29.7899,29.8062,29.7817,29.8062,42400.0
2015-02-17 10:40:00,36.37,36.37,36.33,36.35,89200.0,29.798,29.798,29.7653,29.7817,89200.0
2015-02-17 10:45:00,36.35,36.35,36.33,36.35,28800.0,29.7817,29.7817,29.7653,29.7817,28800.0
2015-02-17 10:50:00,36.35,36.35,36.33,36.34,37400.0,29.7817,29.7817,29.7653,29.7735,37400.0
2015-02-17 10:55:00,36.33,36.37,36.33,36.37,28000.0,29.7653,29.798,29.7653,29.798,28000.0
2015-02-17 11:00:00,36.37,36.38,36.34,36.38,37800.0,29.798,29.8062,29.7735,29.8062,37800.0
2015-02-17 11:05:00,36.39,36.44,36.38,36.44,34600.0,29.8144,29.8554,29.8062,29.8554,34600.0
2015-02-17 11:10:00,36.44,36.45,36.4,36.42,30800.0,29.8554,29.8636,29.8226,29.839,30800.0
2015-02-17 11:15:00,36.42,36.45,36.42,36.45,20800.0,29.839,29.8636,29.839,29.8636,20800.0
2015-02-17 11:20:00,36.44,36.48,36.44,36.47,28800.0,29.8554,29.8882,29.8554,29.88,28800.0
2015-02-17 11:25:00,36.47,36.49,36.43,36.46,39400.0,29.88,29.8964,29.8472,29.8718,39400.0
2015-02-17 11:30:00,36.46,36.49,36.45,36.47,24800.0,29.8718,29.8964,29.8636,29.88,24800.0
2015-02-17 11:35:00,36.46,36.48,36.44,36.47,24200.0,29.8718,29.8882,29.8554,29.88,24200.0
2015-02-17 11:40:00,36.47,36.48,36.45,36.46,16000.0,29.88,29.8882,29.8636,29.8718,16000.0
2015-02-17 11:45:00,36.46,36.48,36.45,36.45,20800.0,29.8718,29.8882,29.8636,29.8636,20800.0
2015-02-17 11:50:00,36.45,36.49,36.45,36.49,41800.0,29.8636,29.8964,29.8636,29.8964,41800.0
2015-02-17 11:55:00,36.49,36.49,36.47,36.47,24800.0,29.8964,29.8964,29.88,29.88,24800.0
2015-02-17 12:00:00,36.48,36.49,36.46,36.46,27000.0,29.8882,29.8964,29.8718,29.8718,27000.0
2015-02-17 12:05:00,36.47,36.5,36.47,36.49,35600.0,29.88,29.9046,29.88,29.8964,35600.0
2015-02-17 12:10:00,36.49,36.52,36.49,36.52,43000.0,29.8964,29.9209,29.8964,29.9209,43000.0
2015-02-17 12:15:00,36.52,36.56,36.52,36.55,23200.0,29.9209,29.9537,29.9209,29.9455,23200.0
2015-02-17 12:20:00,36.54,36.56,36.52,36.56,23200.0,29.9373,29.9537,29.9209,29.9537,23200.0
2015-02-17 12:25:00,36.56,36.56,36.55,36.56,24400.0,29.9537,29.9537,29.9455,29.9537,24400.0
2015-02-17 12:30:00,36.56,36.6,36.56,36.58,41000.0,29.9537,29.9865,29.9537,29.9701,41000.0
2015-02-17 12:35:00,36.58,36.6,36.56,36.59,35400.0,29.9701,29.9865,29.9537,29.9783,35400.0
2015-02-17 12:40:00,36.58,36.59,36.56,36.59,22800.0,29.9701,29.9783,29.9537,29.9783,22800.0
2015-02-17 12:45:00,36.59,36.61,36.58,36.6,18800.0,29.9783,29.9947,29.9701,29.9865,18800.0
2015-02-17 12:50:00,36.61,36.62,36.6,36.62,31000.0,29.9947,30.0029,29.9865,30.0029,31000.0
2015-02-17 12:55:00,36.62,36.63,36.6,36.62,32200.0,30.0029,30.0111,29.9865,30.0029,32200.0
2015-02-17 13:00:00,36.62,36.63,36.59,36.62,27400.0,30.0029,30.0111,29.9783,30.0029,27400.0
2015-02-17 13:05:00,36.62,36.62,36.6,36.62,21800.0,30.0029,30.0029,29.9865,30.0029,21800.0
2015-02-17 13:10:00,36.62,36.62,36.6,36.6,35800.0,30.0029,30.0029,29.9865,29.9865,35800.0
2015-02-17 13:15:00,36.6,36.62,36.6,36.6,24400.0,29.9865,30.0029,29.9865,29.9865,24400.0
2015-02-17 13:20:00,36.6,36.63,36.6,36.61,30600.0,29.9865,30.0111,29.9865,29.9947,30600.0
2015-02-17 13:25:00,36.62,36.65,36.61,36.63,35600.0,30.0029,30.0274,29.9947,30.0111,35600.0
2015-02-17 13:30:00,36.62,36.63,36.59,36.59,35000.0,30.0029,30.0111,29.9783,29.9783,35000.0
2015-02-17 13:35:00,36.59,36.6,36.58,36.6,25800.0,29.9783,29.9865,29.9701,29.9865,25800.0
2015-02-17 13:40:00,36.6,36.63,36.6,36.63,24200.0,29.9865,30.0111,29.9865,30.0111,24200.0
2015-02-17 13:45:00,36.63,36.64,36.61,36.63,37600.0,30.0111,30.0193,29.9947,30.0111,37600.0
2015-02-17 13:50:00,36.63,36.63,36.6,36.6,33000.0,30.0111,30.0111,29.9865,29.9865,33000.0
2015-02-17 13:55:00,36.61,36.63,36.6,36.6,17200.0,29.9947,30.0111,29.9865,29.9865,17200.0
2015-02-17 14:00:00,36.61,36.62,36.6,36.6,18000.0,29.9947,30.0029,29.9865,29.9865,18000.0
2015-02-17 14:05:00,36.6,36.63,36.6,36.63,21200.0,29.9865,30.0111,29.9865,30.0111,21200.0
2015-02-17 14:10:00,36.63,36.67,36.63,36.66,209200.0,30.0111,30.0438,30.0111,30.0356,209200.0
2015-02-17 14:15:00,36.66,36.68,36.65,36.67,75000.0,30.0356,30.052,30.0274,30.0438,75000.0
2015-02-17 14:20:00,36.67,36.68,36.63,36.63,42800.0,30.0438,30.052,30.0111,30.0111,42800.0
2015-02-17 14:25:00,36.63,36.67,36.63,36.66,77400.0,30.0111,30.0438,30.0111,30.0356,77400.0
2015-02-17 14:30:00,36.66,36.68,36.63,36.68,37400.0,30.0356,30.052,30.0111,30.052,37400.0
2015-02-17 14:35:00,36.67,36.69,36.66,36.68,72200.0,30.0438,30.0602,30.0356,30.052,72200.0
2015-02-17 14:40:00,36.68,36.71,36.68,36.7,374000.0,30.052,30.0766,30.052,30.0684,374000.0
2015-02-17 14:45:00,36.69,36.71,36.69,36.71,46600.0,30.0602,30.0766,30.0602,30.0766,46600.0
2015-02-17 14:50:00,36.71,36.72,36.7,36.7,70000.0,30.0766,30.0848,30.0684,30.0684,70000.0
2015-02-17 14:55:00,36.7,36.7,36.6,36.6,285000.0,30.0684,30.0684,29.9865,29.9865,285000.0
2015-02-17 15:00:00,36.6,36.64,36.6,36.63,72400.0,29.9865,30.0193,29.9865,30.0111,72400.0
2015-02-17 15:05:00,36.64,36.66,36.63,36.65,58400.0,30.0193,30.0356,30.0111,30.0274,58400.0
2015-02-17 15:10:00,36.65,36.66,36.64,36.64,43400.0,30.0274,30.0356,30.0193,30.0193,43400.0
2015-02-17 15:15:00,36.65,36.66,36.6,36.61,100800.0,30.0274,30.0356,29.9865,29.9947,100800.0
2015-02-17 15:20:00,36.6,36.6,36.56,36.56,119800.0,29.9865,29.9865,29.9537,29.9537,119800.0
2015-02-17 15:25:00,36.56,36.58,36.55,36.58,169200.0,29.9537,29.9701,29.9455,29.9701,169200.0
2015-02-17 15:30:00,36.58,36.6,36.56,36.57,234200.0,29.9701,29.9865,29.9537,29.9619,234200.0
2015-02-17 15:35:00,36.57,36.57,36.56,36.56,117800.0,29.9619,29.9619,29.9537,29.9537,117800.0
2015-02-17 15:40:00,36.56,36.58,36.56,36.58,114600.0,29.9537,29.9701,29.9537,29.9701,114600.0
2015-02-17 15:45:00,36.57,36.59,36.56,36.58,207600.0,29.9619,29.9783,29.9537,29.9701,207600.0
2015-02-17 15:50:00,36.59,36.6,36.58,36.6,208400.0,29.9783,29.9865,29.9701,29.9865,208400.0
2015-02-17 15:55:00,36.6,36.62,36.6,36.62,266800.0,29.9865,30.0029,29.9865,30.0029,266800.0
2015-02-18 09:30:00,36.55,36.69,36.55,36.65,132400.0,29.9455,30.0602,29.9455,30.0274,132400.0
2015-02-18 09:35:00,36.65,36.76,36.64,36.76,68400.0,30.0274,30.1176,30.0193,30.1176,68400.0
2015-02-18 09:40:00,36.76,36.78,36.69,36.76,67800.0,30.1176,30.134,30.0602,30.1176,67800.0
2015-02-18 09:45:00,36.75,36.8,36.73,36.76,92400.0,30.1094,30.1503,30.093,30.1176,92400.0
2015-02-18 09:50:00,36.76,36.78,36.74,36.77,34600.0,30.1176,30.134,30.1012,30.1258,34600.0
2015-02-18 09:55:00,36.78,36.79,36.74,36.75,45400.0,30.134,30.1422,30.1012,30.1094,45400.0
2015-02-18 10:00:00,36.75,36.75,36.65,36.66,52000.0,30.1094,30.1094,30.0274,30.0356,52000.0
2015-02-18 10:05:00,36.66,36.77,36.65,36.76,31800.0,30.0356,30.1258,30.0274,30.1176,31800.0
2015-02-18 10:10:00,36.76,36.76,36.67,36.67,57400.0,30.1176,30.1176,30.0438,30.0438,57400.0
2015-02-18 10:15:00,36.67,36.67,36.63,36.63,111200.0,30.0438,30.0438,30.0111,30.0111,111200.0
2015-02-18 10:20:00,36.63,36.63,36.56,36.62,52800.0,30.0111,30.0111,29.9537,30.0029,52800.0
2015-02-18 10:25:00,36.63,36.66,36.62,36.64,38400.0,30.0111,30.0356,30.0029,30.0193,38400.0
2015-02-18 10:30:00,36.63,36.65,36.6,36.6,71200.0,30.0111,30.0274,29.9865,29.9865,71200.0
2015-02-18 10:35:00,36.6,36.62,36.6,36.62,39200.0,29.9865,30.0029,29.9865,30.0029,39200.0
2015-02-18 10:40:00,36.62,36.64,36.6,36.63,34000.0,30.0029,30.0193,29.9865,30.0111,34000.0
2015-02-18 10:45:00,36.62,36.62,36.55,36.55,48400.0,30.0029,30.0029,29.9455,29.9455,48400.0
2015-02-18 10:50:00,36.55,36.56,36.54,36.55,34400.0,29.9455,29.9537,29.9373,29.9455,34400.0
2015-02-18 10:55:00,36.55,36.57,36.55,36.56,18200.0,29.9455,29.9619,29.9455,29.9537,18200.0
2015-02-18 11:00:00,36.57,36.58,36.52,36.53,48200.0,29.9619,29.9701,29.9209,29.9291,48200.0
2015-02-18 11:05:00,36.53,36.57,36.52,36.55,22600.0,29.9291,29.9619,29.9209,29.9455,22600.0
2015-02-18 11:10:00,36.55,36.57,36.54,36.56,22000.0,29.9455,29.9619,29.9373,29.9537,22000.0
2015-02-18 11:15:00,36.57,36.57,36.52,36.54,17800.0,29.9619,29.9619,29.9209,29.9373,17800.0
2015-02-18 11:20:00,36.55,36.55,36.52,36.55,35200.0,29.9455,29.9455,29.9209,29.9455,35200.0
2015-02-18 11:25:00,36.55,36.57,36.55,36.56,24600.0,29.9455,29.9619,29.9455,29.9537,24600.0
2015-02-18 11:30:00,36.57,36.57,36.55,36.57,22800.0,29.9619,29.9619,29.9455,29.9619,22800.0
2015-02-18 11:35:00,36.57,36.59,36.56,36.57,23600.0,29.9619,29.9783,29.9537,29.9619,23600.0
2015-02-18 11:40:00,36.58,36.58,36.55,36.57,46200.0,29.9701,29.9701,29.9455,29.9619,46200.0
2015-02-18 11:45:00,36.58,36.63,36.58,36.62,28000.0,29.9701,30.0111,29.9701,30.0029,28000.0
2015-02-18 11:50:00,36.63,36.68,36.62,36.67,51600.0,30.0111,30.052,30.0029,30.0438,51600.0
2015-02-18 11:55:00,36.67,36.67,36.62,36.62,45800.0,30.0438,30.0438,30.0029,30.0029,45800.0
2015-02-18 12:00:00,36.62,36.64,36.6,36.62,31800.0,30.0029,30.0193,29.9865,30.0029,31800.0
2015-02-18 12:05:00,36.63,36.63,36.58,36.58,23800.0,30.0111,30.0111,29.9701,29.9701,23800.0
2015-02-18 12:10:00,36.58,36.6,36.58,36.58,29400.0,29.9701,29.9865,29.9701,29.9701,29400.0
2015-02-18 12:15:00,36.58,36.59,36.57,36.58,34200.0,29.9701,29.9783,29.9619,29.9701,34200.0
2015-02-18 12:20:00,36.58,36.59,36.57,36.58,20800.0,29.9701,29.9783,29.9619,29.9701,20800.0
2015-02-18 12:25:00,36.58,36.6,36.58,36.6,31400.0,29.9701,29.9865,29.9701,29.9865,31400.0
2015-02-18 12:30:00,36.59,36.6,36.59,36.59,21400.0,29.9783,29.9865,29.9783,29.9783,21400.0
2015-02-18 12:35:00,36.6,36.6,36.58,36.58,20200.0,29.9865,29.9865,29.9701,29.9701,20200.0
2015-02-18 12:40:00,36.58,36.6,36.57,36.6,39200.0,29.9701,29.9865,29.9619,29.9865,39200.0
2015-02-18 12:45:00,36.6,36.62,36.59,36.59,19000.0,29.9865,30.0029,29.9783,29.9783,19000.0
2015-02-18 12:50:00,36.59,36.59,36.57,36.57,32600.0,29.9783,29.9783,29.9619,29.9619,32600.0
2015-02-18 12:55:00,36.57,36.62,36.57,36.62,25600.0,29.9619,30.0029,29.9619,30.0029,25600.0
2015-02-18 13:00:00,36.62,36.63,36.61,36.62,69800.0,30.0029,30.0111,29.9947,30.0029,69800.0
2015-02-18 13:05:00,36.61,36.62,36.58,36.59,20600.0,29.9947,30.0029,29.9701,29.9783,20600.0
2015-02-18 13:10:00,36.59,36.6,36.58,36.59,18200.0,29.9783,29.9865,29.9701,29.9783,18200.0
2015-02-18 13:15:00,36.58,36.6,36.57,36.57,28200.0,29.9701,29.9865,29.9619,29.9619,28200.0
2015-02-18 13:20:00,36.57,36.57,36.55,36.55,25800.0,29.9619,29.9619,29.9455,29.9455,25800.0
2015-02-18 13:25:00,36.56,36.59,36.55,36.58,41800.0,29.9537,29.9783,29.9455,29.9701,41800.0
2015-02-18 13:30:00,36.59,36.6,36.56,36.57,40800.0,29.9783,29.9865,29.9537,29.9619,40800.0
2015-02-18 13:35:00,36.56,36.56,36.55,36.55,54400.0,29.9537,29.9537,29.9455,29.9455,54400.0
2015-02-18 13:40:00,36.55,36.56,36.54,36.54,34400.0,29.9455,29.9537,29.9373,29.9373,34400.0
2015-02-18 13:45:00,36.54,36.56,36.52,36.56,59400.0,29.9373,29.9537,29.9209,29.9537,59400.0
2015-02-18 13:50:00,36.56,36.58,36.55,36.56,93200.0,29.9537,29.9701,29.9455,29.9537,93200.0
2015-02-18 13:55:00,36.56,36.57,36.55,36.56,50000.0,29.9537,29.9619,29.9455,29.9537,50000.0
2015-02-18 14:00:00,36.56,36.63,36.56,36.62,78600.0,29.9537,30.0111,29.9537,30.0029,78600.0
2015-02-18 14:05:00,36.62,36.64,36.6,36.62,102200.0,30.0029,30.0193,29.9865,30.0029,102200.0
2015-02-18 14:10:00,36.62,36.65,36.62,36.63,52200.0,30.0029,30.0274,30.0029,30.0111,52200.0
2015-02-18 14:15:00,36.63,36.65,36.6,36.6,55800.0,30.0111,30.0274,29.9865,29.9865,55800.0
2015-02-18 14:20:00,36.61,36.62,36.58,36.62,91400.0,29.9947,30.0029,29.9701,30.0029,91400.0
2015-02-18 14:25:00,36.62,36.63,36.6,36.62,87400.0,30.0029,30.0111,29.9865,30.0029,87400.0
2015-02-18 14:30:00,36.62,36.64,36.61,36.63,71000.0,30.0029,30.0193,29.9947,30.0111,71000.0
2015-02-18 14:35:00,36.63,36.65,36.63,36.64,26200.0,30.0111,30.0274,30.0111,30.0193,26200.0
2015-02-18 14:40:00,36.65,36.66,36.63,36.63,33600.0,30.0274,30.0356,30.0111,30.0111,33600.0
2015-02-18 14:45:00,36.63,36.65,36.63,36.63,30000.0,30.0111,30.0274,30.0111,30.0111,30000.0
2015-02-18 14:50:00,36.63,36.64,36.63,36.63,27800.0,30.0111,30.0193,30.0111,30.0111,27800.0
2015-02-18 14:55:00,36.63,36.63,36.62,36.63,38800.0,30.0111,30.0111,30.0029,30.0111,38800.0
2015-02-18 15:00:00,36.63,36.66,36.63,36.65,35200.0,30.0111,30.0356,30.0111,30.0274,35200.0
2015-02-18 15:05:00,36.65,36.68,36.64,36.67,53200.0,30.0274,30.052,30.0193,30.0438,53200.0
2015-02-18 15:10:00,36.67,36.69,36.67,36.69,41600.0,30.0438,30.0602,30.0438,30.0602,41600.0
2015-02-18 15:15:00,36.69,36.71,36.67,36.71,53800.0,30.0602,30.0766,30.0438,30.0766,53800.0
2015-02-18 15:20:00,36.72,36.72,36.69,36.7,58200.0,30.0848,30.0848,30.0602,30.0684,58200.0
2015-02-18 15:25:00,36.7,36.72,36.69,36.7,53600.0,30.0684,30.0848,30.0602,30.0684,53600.0
2015-02-18 15:30:00,36.71,36.72,36.68,36.71,68600.0,30.0766,30.0848,30.052,30.0766,68600.0
2015-02-18 15:35:00,36.71,36.71,36.69,36.7,48400.0,30.0766,30.0766,30.0602,30.0684,48400.0
2015-02-18 15:40:00,36.7,36.72,36.68,36.69,57000.0,30.0684,30.0848,30.052,30.0602,57000.0
2015-02-18 15:45:00,36.69,36.7,36.68,36.69,75400.0,30.0602,30.0684,30.052,30.0602,75400.0
2015-02-18 15:50:00,36.69,36.72,36.69,36.72,106400.0,30.0602,30.0848,30.0602,30.0848,106400.0
2015-02-18 15:55:00,36.72,36.74,36.71,36.72,170400.0,30.0848,30.1012,30.0766,30.0848,170400.0
2015-02-19 09:30:00,36.66,36.66,36.52,36.54,171400.0,30.0356,30.0356,29.9209,29.9373,171400.0
2015-02-19 09:35:00,36.53,36.55,36.48,36.49,118800.0,29.9291,29.9455,29.8882,29.8964,118800.0
2015-02-19 09:40:00,36.49,36.51,36.46,36.47,121000.0,29.8964,29.9127,29.8718,29.88,121000.0
2015-02-19 09:45:00,36.46,36.47,36.39,36.46,139400.0,29.8718,29.88,29.8144,29.8718,139400.0
2015-02-19 09:50:00,36.47,36.49,36.42,36.43,102800.0,29.88,29.8964,29.839,29.8472,102800.0
2015-02-19 09:55:00,36.42,36.43,36.41,36.41,104000.0,29.839,29.8472,29.8308,29.8308,104000.0
2015-02-19 10:00:00,36.41,36.41,36.31,36.33,210600.0,29.8308,29.8308,29.7489,29.7653,210600.0
2015-02-19 10:05:00,36.33,36.35,36.27,36.28,391200.0,29.7653,29.7817,29.7161,29.7243,391200.0
2015-02-19 10:10:00,36.27,36.31,36.27,36.31,76000.0,29.7161,29.7489,29.7161,29.7489,76000.0
2015-02-19 10:15:00,36.31,36.31,36.27,36.27,82000.0,29.7489,29.7489,29.7161,29.7161,82000.0
2015-02-19 10:20:00,36.28,36.3,36.27,36.29,68800.0,29.7243,29.7407,29.7161,29.7325,68800.0
2015-02-19 10:25:00,36.29,36.41,36.28,36.41,155000.0,29.7325,29.8308,29.7243,29.8308,155000.0
2015-02-19 10:30:00,36.41,36.44,36.38,36.43,167000.0,29.8308,29.8554,29.8062,29.8472,167000.0
2015-02-19 10:35:00,36.44,36.49,36.43,36.46,93200.0,29.8554,29.8964,29.8472,29.8718,93200.0
2015-02-19 10:40:00,36.46,36.49,36.44,36.47,50000.0,29.8718,29.8964,29.8554,29.88,50000.0
2015-02-19 10:45:00,36.47,36.47,36.43,36.44,37000.0,29.88,29.88,29.8472,29.8554,37000.0
2015-02-19 10:50:00,36.44,36.45,36.4,36.41,54000.0,29.8554,29.8636,29.8226,29.8308,54000.0
2015-02-19 10:55:00,36.41,36.44,36.4,36.41,67800.0,29.8308,29.8554,29.8226,29.8308,67800.0
2015-02-19 11:00:00,36.41,36.43,36.4,36.43,47400.0,29.8308,29.8472,29.8226,29.8472,47400.0
2015-02-19 11:05:00,36.43,36.44,36.38,36.38,80800.0,29.8472,29.8554,29.8062,29.8062,80800.0
2015-02-19 11:10:00,36.38,36.38,36.35,36.38,58600.0,29.8062,29.8062,29.7817,29.8062,58600.0
2015-02-19 11:15:00,36.38,36.38,36.34,36.35,54600.0,29.8062,29.8062,29.7735,29.7817,54600.0
2015-02-19 11:20:00,36.35,36.35,36.33,36.33,32600.0,29.7817,29.7817,29.7653,29.7653,32600.0
2015-02-19 11:25:00,36.33,36.36,36.33,36.35,55600.0,29.7653,29.7899,29.7653,29.7817,55600.0
2015-02-19 11:30:00,36.35,36.35,36.28,36.29,71400.0,29.7817,29.7817,29.7243,29.7325,71400.0
2015-02-19 11:35:00,36.28,36.35,36.27,36.35,82200.0,29.7243,29.7817,29.7161,29.7817,82200.0
2015-02-19 11:40:00,36.34,36.36,36.31,36.31,40600.0,29.7735,29.7899,29.7489,29.7489,40600.0
2015-02-19 11:45:00,36.31,36.34,36.31,36.31,34000.0,29.7489,29.7735,29.7489,29.7489,34000.0
2015-02-19 11:50:00,36.31,36.33,36.31,36.33,34200.0,29.7489,29.7653,29.7489,29.7653,34200.0
2015-02-19 11:55:00,36.33,36.33,36.32,36.33,264200.0,29.7653,29.7653,29.7571,29.7653,264200.0
2015-02-19 12:00:00,36.33,36.34,36.32,36.33,35800.0,29.7653,29.7735,29.7571,29.7653,35800.0
2015-02-19 12:05:00,36.33,36.37,36.32,36.36,45200.0,29.7653,29.798,29.7571,29.7899,45200.0
2015-02-19 12:10:00,36.37,36.39,36.35,36.38,59000.0,29.798,29.8144,29.7817,29.8062,59000.0
2015-02-19 12:15:00,36.38,36.38,36.36,36.38,41400.0,29.8062,29.8062,29.7899,29.8062,41400.0
2015-02-19 12:20:00,36.38,36.39,36.35,36.35,39600.0,29.8062,29.8144,29.7817,29.7817,39600.0
2015-02-19 12:25:00,36.35,36.38,36.35,36.35,32600.0,29.7817,29.8062,29.7817,29.7817,32600.0
2015-02-19 12:30:00,36.36,36.37,36.32,36.32,41400.0,29.7899,29.798,29.7571,29.7571,41400.0
2015-02-19 12:35:00,36.32,36.34,36.32,36.32,31000.0,29.7571,29.7735,29.7571,29.7571,31000.0
2015-02-19 12:40:00,36.32,36.33,36.32,36.32,80600.0,29.7571,29.7653,29.7571,29.7571,80600.0
2015-02-19 12:45:00,36.32,36.32,36.29,36.3,45400.0,29.7571,29.7571,29.7325,29.7407,45400.0
2015-02-19 12:50:00,36.3,36.3,36.27,36.28,31000.0,29.7407,29.7407,29.7161,29.7243,31000.0
2015-02-19 12:55:00,36.28,36.28,36.26,36.27,30800.0,29.7243,29.7243,29.7079,29.7161,30800.0
2015-02-19 13:00:00,36.27,36.27,36.24,36.24,72000.0,29.7161,29.7161,29.6915,29.6915,72000.0
2015-02-19 13:05:00,36.24,36.25,36.23,36.24,28800.0,29.6915,29.6997,29.6833,29.6915,28800.0
2015-02-19 13:10:00,36.24,36.25,36.21,36.21,52600.0,29.6915,29.6997,29.667,29.667,52600.0
2015-02-19 13:15:00,36.21,36.22,36.2,36.21,75400.0,29.667,29.6751,29.6588,29.667,75400.0
2015-02-19 13:20:00,36.21,36.24,36.19,36.2,74400.0,29.667,29.6915,29.6506,29.6588,74400.0
2015-02-19 13:25:00,36.2,36.21,36.18,36.2,116400.0,29.6588,29.667,29.6424,29.6588,116400.0
2015-02-19 13:30:00,36.2,36.23,36.2,36.21,57000.0,29.6588,29.6833,29.6588,29.667,57000.0
2015-02-19 13:35:00,36.22,36.22,36.19,36.22,38200.0,29.6751,29.6751,29.6506,29.6751,38200.0
2015-02-19 13:40:00,36.22,36.22,36.19,36.2,29800.0,29.6751,29.6751,29.6506,29.6588,29800.0
2015-02-19 13:45:00,36.19,36.21,36.18,36.19,111200.0,29.6506,29.667,29.6424,29.6506,111200.0
2015-02-19 13:50:00,36.19,36.22,36.19,36.22,55200.0,29.6506,29.6751,29.6506,29.6751,55200.0
2015-02-19 13:55:00,36.22,36.27,36.22,36.27,60000.0,29.6751,29.7161,29.6751,29.7161,60000.0
2015-02-19 14:00:00,36.27,36.31,36.27,36.28,40200.0,29.7161,29.7489,29.7161,29.7243,40200.0
2015-02-19 14:05:00,36.28,36.33,36.27,36.32,221400.0,29.7243,29.7653,29.7161,29.7571,221400.0
2015-02-19 14:10:00,36.32,36.34,36.3,36.3,34000.0,29.7571,29.7735,29.7407,29.7407,34000.0
2015-02-19 14:15:00,36.3,36.3,36.26,36.26,54000.0,29.7407,29.7407,29.7079,29.7079,54000.0
2015-02-19 14:20:00,36.26,36.29,36.26,36.28,22600.0,29.7079,29.7325,29.7079,29.7243,22600.0
2015-02-19 14:25:00,36.28,36.3,36.27,36.27,33600.0,29.7243,29.7407,29.7161,29.7161,33600.0
2015-02-19 14:30:00,36.27,36.32,36.27,36.3,47600.0,29.7161,29.7571,29.7161,29.7407,47600.0
2015-02-19 14:35:00,36.29,36.3,36.27,36.29,24200.0,29.7325,29.7407,29.7161,29.7325,24200.0
2015-02-19 14:40:00,36.29,36.31,36.28,36.31,35400.0,29.7325,29.7489,29.7243,29.7489,35400.0
2015-02-19 14:45:00,36.3,36.32,36.3,36.31,28000.0,29.7407,29.7571,29.7407,29.7489,28000.0
2015-02-19 14:50:00,36.31,36.32,36.27,36.28,42600.0,29.7489,29.7571,29.7161,29.7243,42600.0
2015-02-19 14:55:00,36.28,36.29,36.27,36.28,94200.0,29.7243,29.7325,29.7161,29.7243,94200.0
2015-02-19 15:00:00,36.28,36.29,36.27,36.28,77800.0,29.7243,29.7325,29.7161,29.7243,77800.0
2015-02-19 15:05:00,36.28,36.29,36.26,36.27,105400.0,29.7243,29.7325,29.7079,29.7161,105400.0
2015-02-19 15:10:00,36.27,36.27,36.26,36.26,41000.0,29.7161,29.7161,29.7079,29.7079,41000.0
2015-02-19 15:15:00,36.26,36.26,36.23,36.24,97200.0,29.7079,29.7079,29.6833,29.6915,97200.0
2015-02-19 15:20:00,36.24,36.26,36.23,36.24,78400.0,29.6915,29.7079,29.6833,29.6915,78400.0
2015-02-19 15:25:00,36.24,36.25,36.24,36.24,91800.0,29.6915,29.6997,29.6915,29.6915,91800.0
2015-02-19 15:30:00,36.24,36.26,36.24,36.26,135800.0,29.6915,29.7079,29.6915,29.7079,135800.0
2015-02-19 15:35:00,36.26,36.26,36.24,36.25,186000.0,29.7079,29.7079,29.6915,29.6997,186000.0
2015-02-19 15:40:00,36.24,36.24,36.21,36.21,93800.0,29.6915,29.6915,29.667,29.667,93800.0
2015-02-19 15:45:00,36.21,36.21,36.18,36.18,206600.0,29.667,29.667,29.6424,29.6424,206600.0
2015-02-19 15:50:00,36.18,36.18,36.15,36.15,263800.0,29.6424,29.6424,29.6178,29.6178,263800.0
2015-02-19 15:55:00,36.15,36.23,36.14,36.22,468000.0,29.6178,29.6833,29.6096,29.6751,468000.0
2015-02-20 09:30:00,36.29,36.33,36.19,36.3,368400.0,29.7325,29.7653,29.6506,29.7407,368400.0
2015-02-20 09:35:00,36.31,36.32,36.24,36.24,90000.0,29.7489,29.7571,29.6915,29.6915,90000.0
2015-02-20 09:40:00,36.26,36.27,36.2,36.26,61000.0,29.7079,29.7161,29.6588,29.7079,61000.0
2015-02-20 09:45:00,36.26,36.3,36.26,36.29,71800.0,29.7079,29.7407,29.7079,29.7325,71800.0
2015-02-20 09:50:00,36.29,36.31,36.27,36.29,64000.0,29.7325,29.7489,29.7161,29.7325,64000.0
2015-02-20 09:55:00,36.29,36.35,36.27,36.27,70200.0,29.7325,29.7817,29.7161,29.7161,70200.0
2015-02-20 10:00:00,36.27,36.31,36.24,36.31,47200.0,29.7161,29.7489,29.6915,29.7489,47200.0
2015-02-20 10:05:00,36.31,36.36,36.31,36.35,91000.0,29.7489,29.7899,29.7489,29.7817,91000.0
2015-02-20 10:10:00,36.35,36.36,36.33,36.33,49600.0,29.7817,29.7899,29.7653,29.7653,49600.0
2015-02-20 10:15:00,36.33,36.38,36.32,36.38,59000.0,29.7653,29.8062,29.7571,29.8062,59000.0
2015-02-20 10:20:00,36.38,36.4,36.36,36.39,57600.0,29.8062,29.8226,29.7899,29.8144,57600.0
2015-02-20 10:25:00,36.39,36.42,36.35,36.35,46600.0,29.8144,29.839,29.7817,29.7817,46600.0
2015-02-20 10:30:00,36.35,36.38,36.34,36.36,71800.0,29.7817,29.8062,29.7735,29.7899,71800.0
2015-02-20 10:35:00,36.37,36.46,36.36,36.45,149200.0,29.798,29.8718,29.7899,29.8636,149200.0
2015-02-20 10:40:00,36.46,36.46,36.36,36.37,109000.0,29.8718,29.8718,29.7899,29.798,109000.0
2015-02-20 10:45:00,36.38,36.44,36.37,36.38,58000.0,29.8062,29.8554,29.798,29.8062,58000.0
2015-02-20 10:50:00,36.38,36.4,36.36,36.36,54800.0,29.8062,29.8226,29.7899,29.7899,54800.0
2015-02-20 10:55:00,36.37,36.37,36.33,36.35,127400.0,29.798,29.798,29.7653,29.7817,127400.0
2015-02-20 11:00:00,36.35,36.37,36.35,36.35,32200.0,29.7817,29.798,29.7817,29.7817,32200.0
2015-02-20 11:05:00,36.36,36.37,36.34,36.35,43600.0,29.7899,29.798,29.7735,29.7817,43600.0
2015-02-20 11:10:00,36.35,36.37,36.35,36.37,31400.0,29.7817,29.798,29.7817,29.798,31400.0
2015-02-20 11:15:00,36.36,36.37,36.33,36.35,31600.0,29.7899,29.798,29.7653,29.7817,31600.0
2015-02-20 11:20:00,36.35,36.35,36.34,36.35,17800.0,29.7817,29.7817,29.7735,29.7817,17800.0
2015-02-20 11:25:00,36.35,36.35,36.34,36.34,37400.0,29.7817,29.7817,29.7735,29.7735,37400.0
2015-02-20 11:30:00,36.35,36.37,36.34,36.35,30800.0,29.7817,29.798,29.7735,29.7817,30800.0
2015-02-20 11:35:00,36.36,36.36,36.33,36.33,59400.0,29.7899,29.7899,29.7653,29.7653,59400.0
2015-02-20 11:40:00,36.33,36.35,36.33,36.33,25400.0,29.7653,29.7817,29.7653,29.7653,25400.0
2015-02-20 11:45:00,36.33,36.35,36.32,36.34,53600.0,29.7653,29.7817,29.7571,29.7735,53600.0
2015-02-20 11:50:00,36.34,36.34,36.31,36.33,53400.0,29.7735,29.7735,29.7489,29.7653,53400.0
2015-02-20 11:55:00,36.33,36.33,36.31,36.33,33200.0,29.7653,29.7653,29.7489,29.7653,33200.0
2015-02-20 12:00:00,36.33,36.35,36.32,36.33,68400.0,29.7653,29.7817,29.7571,29.7653,68400.0
2015-02-20 12:05:00,36.33,36.36,36.33,36.35,35600.0,29.7653,29.7899,29.7653,29.7817,35600.0
2015-02-20 12:10:00,36.35,36.35,36.33,36.34,40400.0,29.7817,29.7817,29.7653,29.7735,40400.0
2015-02-20 12:15:00,36.34,36.38,36.33,36.37,32600.0,29.7735,29.8062,29.7653,29.798,32600.0
2015-02-20 12:20:00,36.37,36.37,36.34,36.35,40000.0,29.798,29.798,29.7735,29.7817,40000.0
2015-02-20 12:25:00,36.34,36.35,36.34,36.34,27600.0,29.7735,29.7817,29.7735,29.7735,27600.0
2015-02-20 12:30:00,36.35,36.35,36.33,36.35,19000.0,29.7817,29.7817,29.7653,29.7817,19000.0
2015-02-20 12:35:00,36.35,36.4,36.33,36.35,72600.0,29.7817,29.8226,29.7653,29.7817,72600.0
2015-02-20 12:40:00,36.35,36.38,36.34,36.35,94600.0,29.7817,29.8062,29.7735,29.7817,94600.0
2015-02-20 12:45:00,36.35,36.38,36.35,36.37,19200.0,29.7817,29.8062,29.7817,29.798,19200.0
2015-02-20 12:50:00,36.37,36.38,36.35,36.35,46400.0,29.798,29.8062,29.7817,29.7817,46400.0
2015-02-20 12:55:00,36.35,36.35,36.33,36.34,27800.0,29.7817,29.7817,29.7653,29.7735,27800.0
2015-02-20 13:00:00,36.34,36.35,36.34,36.34,40200.0,29.7735,29.7817,29.7735,29.7735,40200.0
2015-02-20 13:05:00,36.35,36.35,36.33,36.34,32400.0,29.7817,29.7817,29.7653,29.7735,32400.0
2015-02-20 13:10:00,36.34,36.35,36.33,36.33,53800.0,29.7735,29.7817,29.7653,29.7653,53800.0
2015-02-20 13:15:00,36.33,36.33,36.32,36.32,27800.0,29.7653,29.7653,29.7571,29.7571,27800.0
2015-02-20 13:20:00,36.32,36.34,36.32,36.33,41400.0,29.7571,29.7735,29.7571,29.7653,41400.0
2015-02-20 13:25:00,36.33,36.35,36.33,36.34,32000.0,29.7653,29.7817,29.7653,29.7735,32000.0
2015-02-20 13:30:00,36.35,36.36,36.34,36.34,54200.0,29.7817,29.7899,29.7735,29.7735,54200.0
2015-02-20 13:35:00,36.34,36.35,36.33,36.35,56600.0,29.7735,29.7817,29.7653,29.7817,56600.0
2015-02-20 13:40:00,36.35,36.37,36.33,36.35,96800.0,29.7817,29.798,29.7653,29.7817,96800.0
2015-02-20 13:45:00,36.35,36.35,36.34,36.34,33200.0,29.7817,29.7817,29.7735,29.7735,33200.0
2015-02-20 13:50:00,36.34,36.34,36.33,36.34,37400.0,29.7735,29.7735,29.7653,29.7735,37400.0
2015-02-20 13:55:00,36.34,36.35,36.33,36.34,38400.0,29.7735,29.7817,29.7653,29.7735,38400.0
2015-02-20 14:00:00,36.34,36.35,36.33,36.34,66000.0,29.7735,29.7817,29.7653,29.7735,66000.0
2015-02-20 14:05:00,36.34,36.35,36.33,36.34,84800.0,29.7735,29.7817,29.7653,29.7735,84800.0
2015-02-20 14:10:00,36.34,36.35,36.33,36.34,43400.0,29.7735,29.7817,29.7653,29.7735,43400.0
2015-02-20 14:15:00,36.34,36.34,36.31,36.31,53800.0,29.7735,29.7735,29.7489,29.7489,53800.0
2015-02-20 14:20:00,36.31,36.33,36.31,36.32,57600.0,29.7489,29.7653,29.7489,29.7571,57600.0
2015-02-20 14:25:00,36.32,36.32,36.31,36.31,51400.0,29.7571,29.7571,29.7489,29.7489,51400.0
2015-02-20 14:30:00,36.31,36.33,36.31,36.32,106200.0,29.7489,29.7653,29.7489,29.7571,106200.0
2015-02-20 14:35:00,36.32,36.33,36.31,36.32,81400.0,29.7571,29.7653,29.7489,29.7571,81400.0
2015-02-20 14:40:00,36.32,36.36,36.31,36.35,64200.0,29.7571,29.7899,29.7489,29.7817,64200.0
2015-02-20 14:45:00,36.36,36.38,36.35,36.38,86400.0,29.7899,29.8062,29.7817,29.8062,86400.0
2015-02-20 14:50:00,36.38,36.42,36.38,36.42,76400.0,29.8062,29.839,29.8062,29.839,76400.0
2015-02-20 14:55:00,36.42,36.42,36.39,36.4,53400.0,29.839,29.839,29.8144,29.8226,53400.0
2015-02-20 15:00:00,36.4,36.42,36.4,36.4,83200.0,29.8226,29.839,29.8226,29.8226,83200.0
2015-02-20 15:05:00,36.4,36.43,36.39,36.42,60000.0,29.8226,29.8472,29.8144,29.839,60000.0
2015-02-20 15:10:00,36.42,36.42,36.38,36.39,72200.0,29.839,29.839,29.8062,29.8144,72200.0
2015-02-20 15:15:00,36.4,36.4,36.37,36.37,71600.0,29.8226,29.8226,29.798,29.798,71600.0
2015-02-20 15:20:00,36.37,36.38,36.35,36.36,94400.0,29.798,29.8062,29.7817,29.7899,94400.0
2015-02-20 15:25:00,36.35,36.37,36.35,36.35,75000.0,29.7817,29.798,29.7817,29.7817,75000.0
2015-02-20 15:30:00,36.35,36.38,36.35,36.36,118600.0,29.7817,29.8062,29.7817,29.7899,118600.0
2015-02-20 15:35:00,36.35,36.38,36.35,36.37,82800.0,29.7817,29.8062,29.7817,29.798,82800.0
2015-02-20 15:40:00,36.37,36.38,36.37,36.37,97200.0,29.798,29.8062,29.798,29.798,97200.0
2015-02-20 15:45:00,36.38,36.38,36.35,36.35,195000.0,29.8062,29.8062,29.7817,29.7817,195000.0
2015-02-20 15:50:00,36.35,36.36,36.34,36.34,197200.0,29.7817,29.7899,29.7735,29.7735,197200.0
2015-02-20 15:55:00,36.34,36.39,36.34,36.39,419400.0,29.7735,29.8144,29.7735,29.8144,419400.0
2015-02-23 09:30:00,36.42,36.49,36.42,36.48,146600.0,29.839,29.8964,29.839,29.8882,146600.0
2015-02-23 09:35:00,36.48,36.49,36.43,36.45,81600.0,29.8882,29.8964,29.8472,29.8636,81600.0
2015-02-23 09:40:00,36.45,36.47,36.43,36.44,63800.0,29.8636,29.88,29.8472,29.8554,63800.0
2015-02-23 09:45:00,36.44,36.47,36.42,36.44,48800.0,29.8554,29.88,29.839,29.8554,48800.0
2015-02-23 09:50:00,36.44,36.45,36.43,36.44,42600.0,29.8554,29.8636,29.8472,29.8554,42600.0
2015-02-23 09:55:00,36.44,36.44,36.4,36.4,49200.0,29.8554,29.8554,29.8226,29.8226,49200.0
2015-02-23 10:00:00,36.4,36.45,36.4,36.44,66400.0,29.8226,29.8636,29.8226,29.8554,66400.0
2015-02-23 10:05:00,36.44,36.46,36.42,36.43,59200.0,29.8554,29.8718,29.839,29.8472,59200.0
2015-02-23 10:10:00,36.44,36.46,36.41,36.43,70600.0,29.8554,29.8718,29.8308,29.8472,70600.0
2015-02-23 10:15:00,36.42,36.44,36.41,36.43,48400.0,29.839,29.8554,29.8308,29.8472,48400.0
2015-02-23 10:20:00,36.43,36.46,36.43,36.46,57000.0,29.8472,29.8718,29.8472,29.8718,57000.0
2015-02-23 10:25:00,36.46,36.46,36.43,36.45,30800.0,29.8718,29.8718,29.8472,29.8636,30800.0
2015-02-23 10:30:00,36.45,36.45,36.43,36.44,62800.0,29.8636,29.8636,29.8472,29.8554,62800.0
2015-02-23 10:35:00,36.44,36.45,36.44,36.44,61000.0,29.8554,29.8636,29.8554,29.8554,61000.0
2015-02-23 10:40:00,36.44,36.44,36.44,36.44,185000.0,29.8554,29.8554,29.8554,29.8554,185000.0
2015-02-23 10:45:00,36.44,36.44,36.44,36.44,32200.0,29.8554,29.8554,29.8554,29.8554,32200.0
2015-02-23 10:50:00,36.44,36.44,36.43,36.44,235600.0,29.8554,29.8554,29.8472,29.8554,235600.0
2015-02-23 10:55:00,36.44,36.44,36.43,36.44,66600.0,29.8554,29.8554,29.8472,29.8554,66600.0
2015-02-23 11:00:00,36.44,36.44,36.43,36.44,72000.0,29.8554,29.8554,29.8472,29.8554,72000.0
2015-02-23 11:05:00,36.44,36.46,36.4,36.45,600400.0,29.8554,29.8718,29.8226,29.8636,600400.0
2015-02-23 11:10:00,36.45,36.47,36.45,36.47,64600.0,29.8636,29.88,29.8636,29.88,64600.0
2015-02-23 11:15:00,36.47,36.47,36.41,36.42,127600.0,29.88,29.88,29.8308,29.839,127600.0
2015-02-23 11:20:00,36.42,36.43,36.4,36.43,37800.0,29.839,29.8472,29.8226,29.8472,37800.0
2015-02-23 11:25:00,36.43,36.43,36.42,36.42,74400.0,29.8472,29.8472,29.839,29.839,74400.0
2015-02-23 11:30:00,36.42,36.45,36.42,36.45,52400.0,29.839,29.8636,29.839,29.8636,52400.0
2015-02-23 11:35:00,36.45,36.45,36.44,36.45,56000.0,29.8636,29.8636,29.8554,29.8636,56000.0
2015-02-23 11:40:00,36.45,36.46,36.44,36.45,53800.0,29.8636,29.8718,29.8554,29.8636,53800.0
2015-02-23 11:45:00,36.46,36.46,36.44,36.46,53200.0,29.8718,29.8718,29.8554,29.8718,53200.0
2015-02-23 11:50:00,36.45,36.46,36.45,36.45,57600.0,29.8636,29.8718,29.8636,29.8636,57600.0
2015-02-23 11:55:00,36.45,36.45,36.41,36.41,73000.0,29.8636,29.8636,29.8308,29.8308,73000.0
2015-02-23 12:00:00,36.41,36.42,36.41,36.42,18800.0,29.8308,29.839,29.8308,29.839,18800.0
2015-02-23 12:05:00,36.42,36.43,36.41,36.43,52600.0,29.839,29.8472,29.8308,29.8472,52600.0
2015-02-23 12:10:00,36.42,36.45,36.42,36.45,31200.0,29.839,29.8636,29.839,29.8636,31200.0
2015-02-23 12:15:00,36.45,36.47,36.45,36.47,43200.0,29.8636,29.88,29.8636,29.88,43200.0
2015-02-23 12:20:00,36.47,36.47,36.44,36.46,56200.0,29.88,29.88,29.8554,29.8718,56200.0
2015-02-23 12:25:00,36.45,36.48,36.45,36.46,20600.0,29.8636,29.8882,29.8636,29.8718,20600.0
2015-02-23 12:30:00,36.47,36.47,36.46,36.46,40000.0,29.88,29.88,29.8718,29.8718,40000.0
2015-02-23 12:35:00,36.46,36.47,36.45,36.46,43200.0,29.8718,29.88,29.8636,29.8718,43200.0
2015-02-23 12:40:00,36.46,36.46,36.45,36.46,18800.0,29.8718,29.8718,29.8636,29.8718,18800.0
2015-02-23 12:45:00,36.46,36.47,36.45,36.47,31000.0,29.8718,29.88,29.8636,29.88,31000.0
2015-02-23 12:50:00,36.46,36.47,36.45,36.46,42600.0,29.8718,29.88,29.8636,29.8718,42600.0
2015-02-23 12:55:00,36.46,36.46,36.45,36.46,22600.0,29.8718,29.8718,29.8636,29.8718,22600.0
2015-02-23 13:00:00,36.46,36.47,36.46,36.46,36600.0,29.8718,29.88,29.8718,29.8718,36600.0
2015-02-23 13:05:00,36.46,36.48,36.45,36.48,58800.0,29.8718,29.8882,29.8636,29.8882,58800.0
2015-02-23 13:10:00,36.48,36.49,36.47,36.48,40600.0,29.8882,29.8964,29.88,29.8882,40600.0
2015-02-23 13:15:00,36.48,36.48,36.48,36.48,24800.0,29.8882,29.8882,29.8882,29.8882,24800.0
2015-02-23 13:20:00,36.48,36.48,36.47,36.48,42400.0,29.8882,29.8882,29.88,29.8882,42400.0
2015-02-23 13:25:00,36.48,36.49,36.47,36.48,34200.0,29.8882,29.8964,29.88,29.8882,34200.0
2015-02-23 13:30:00,36.48,36.49,36.46,36.47,57400.0,29.8882,29.8964,29.8718,29.88,57400.0
2015-02-23 13:35:00,36.47,36.49,36.47,36.47,55600.0,29.88,29.8964,29.88,29.88,55600.0
2015-02-23 13:40:00,36.48,36.49,36.47,36.49,36200.0,29.8882,29.8964,29.88,29.8964,36200.0
2015-02-23 13:45:00,36.49,36.49,36.48,36.49,33400.0,29.8964,29.8964,29.8882,29.8964,33400.0
2015-02-23 13:50:00,36.49,36.49,36.49,36.49,18200.0,29.8964,29.8964,29.8964,29.8964,18200.0
2015-02-23 13:55:00,36.49,36.54,36.49,36.53,134400.0,29.8964,29.9373,29.8964,29.9291,134400.0
2015-02-23 14:00:00,36.54,36.57,36.53,36.57,40600.0,29.9373,29.9619,29.9291,29.9619,40600.0
2015-02-23 14:05:00,36.57,36.61,36.57,36.61,56000.0,29.9619,29.9947,29.9619,29.9947,56000.0
2015-02-23 14:10:00,36.61,36.61,36.57,36.57,36800.0,29.9947,29.9947,29.9619,29.9619,36800.0
2015-02-23 14:15:00,36.57,36.58,36.55,36.57,60600.0,29.9619,29.9701,29.9455,29.9619,60600.0
2015-02-23 14:20:00,36.57,36.58,36.57,36.57,29800.0,29.9619,29.9701,29.9619,29.9619,29800.0
2015-02-23 14:25:00,36.57,36.57,36.56,36.57,37200.0,29.9619,29.9619,29.9537,29.9619,37200.0
2015-02-23 14:30:00,36.57,36.59,36.56,36.59,90800.0,29.9619,29.9783,29.9537,29.9783,90800.0
2015-02-23 14:35:00,36.59,36.6,36.57,36.57,44000.0,29.9783,29.9865,29.9619,29.9619,44000.0
2015-02-23 14:40:00,36.57,36.57,36.55,36.55,32000.0,29.9619,29.9619,29.9455,29.9455,32000.0
2015-02-23 14:45:00,36.55,36.55,36.52,36.53,185000.0,29.9455,29.9455,29.9209,29.9291,185000.0
2015-02-23 14:50:00,36.52,36.52,36.51,36.52,25000.0,29.9209,29.9209,29.9127,29.9209,25000.0
2015-02-23 14:55:00,36.51,36.52,36.51,36.51,38400.0,29.9127,29.9209,29.9127,29.9127,38400.0
2015-02-23 15:00:00,36.51,36.53,36.51,36.53,103200.0,29.9127,29.9291,29.9127,29.9291,103200.0
2015-02-23 15:05:00,36.52,36.55,36.52,36.54,94200.0,29.9209,29.9455,29.9209,29.9373,94200.0
2015-02-23 15:10:00,36.54,36.55,36.52,36.54,42400.0,29.9373,29.9455,29.9209,29.9373,42400.0
2015-02-23 15:15:00,36.54,36.57,36.54,36.55,48200.0,29.9373,29.9619,29.9373,29.9455,48200.0
2015-02-23 15:20:00,36.55,36.56,36.54,36.56,56200.0,29.9455,29.9537,29.9373,29.9537,56200.0
2015-02-23 15:25:00,36.56,36.57,36.56,36.57,35200.0,29.9537,29.9619,29.9537,29.9619,35200.0
2015-02-23 15:30:00,36.57,36.6,36.57,36.57,86800.0,29.9619,29.9865,29.9619,29.9619,86800.0
2015-02-23 15:35:00,36.57,36.59,36.57,36.58,64800.0,29.9619,29.9783,29.9619,29.9701,64800.0
2015-02-23 15:40:00,36.58,36.6,36.58,36.6,227600.0,29.9701,29.9865,29.9701,29.9865,227600.0
2015-02-23 15:45:00,36.6,36.6,36.58,36.58,121400.0,29.9865,29.9865,29.9701,29.9701,121400.0
2015-02-23 15:50:00,36.58,36.6,36.57,36.57,128200.0,29.9701,29.9865,29.9619,29.9619,128200.0
2015-02-23 15:55:00,36.57,36.58,36.56,36.57,258200.0,29.9619,29.9701,29.9537,29.9619,258200.0
2015-02-24 09:30:00,36.59,36.63,36.4,36.43,260400.0,29.9783,30.0111,29.8226,29.8472,260400.0
2015-02-24 09:35:00,36.43,36.48,36.39,36.4,419400.0,29.8472,29.8882,29.8144,29.8226,419400.0
2015-02-24 09:40:00,36.41,36.45,36.37,36.43,123200.0,29.8308,29.8636,29.798,29.8472,123200.0
2015-02-24 09:45:00,36.43,36.51,36.42,36.47,137400.0,29.8472,29.9127,29.839,29.88,137400.0
2015-02-24 09:50:00,36.47,36.55,36.47,36.55,152000.0,29.88,29.9455,29.88,29.9455,152000.0
2015-02-24 09:55:00,36.56,36.59,36.53,36.58,38400.0,29.9537,29.9783,29.9291,29.9701,38400.0
2015-02-24 10:00:00,36.58,36.59,36.47,36.57,92000.0,29.9701,29.9783,29.88,29.9619,92000.0
2015-02-24 10:05:00,36.58,36.58,36.49,36.55,78400.0,29.9701,29.9701,29.8964,29.9455,78400.0
2015-02-24 10:10:00,36.55,36.57,36.52,36.54,42400.0,29.9455,29.9619,29.9209,29.9373,42400.0
2015-02-24 10:15:00,36.54,36.55,36.46,36.49,50200.0,29.9373,29.9455,29.8718,29.8964,50200.0
2015-02-24 10:20:00,36.49,36.49,36.43,36.44,170000.0,29.8964,29.8964,29.8472,29.8554,170000.0
2015-02-24 10:25:00,36.45,36.5,36.4,36.43,236000.0,29.8636,29.9046,29.8226,29.8472,236000.0
2015-02-24 10:30:00,36.43,36.47,36.41,36.45,47800.0,29.8472,29.88,29.8308,29.8636,47800.0
2015-02-24 10:35:00,36.45,36.46,36.42,36.44,66200.0,29.8636,29.8718,29.839,29.8554,66200.0
2015-02-24 10:40:00,36.45,36.46,36.44,36.45,86200.0,29.8636,29.8718,29.8554,29.8636,86200.0
2015-02-24 10:45:00,36.45,36.46,36.43,36.44,55800.0,29.8636,29.8718,29.8472,29.8554,55800.0
2015-02-24 10:50:00,36.44,36.47,36.42,36.45,54400.0,29.8554,29.88,29.839,29.8636,54400.0
2015-02-24 10:55:00,36.45,36.46,36.44,36.45,35000.0,29.8636,29.8718,29.8554,29.8636,35000.0
2015-02-24 11:00:00,36.45,36.49,36.45,36.49,31400.0,29.8636,29.8964,29.8636,29.8964,31400.0
2015-02-24 11:05:00,36.48,36.55,36.48,36.52,59200.0,29.8882,29.9455,29.8882,29.9209,59200.0
2015-02-24 11:10:00,36.52,36.52,36.49,36.49,51600.0,29.9209,29.9209,29.8964,29.8964,51600.0
2015-02-24 11:15:00,36.48,36.51,36.48,36.48,47400.0,29.8882,29.9127,29.8882,29.8882,47400.0
2015-02-24 11:20:00,36.48,36.52,36.47,36.49,44200.0,29.8882,29.9209,29.88,29.8964,44200.0
2015-02-24 11:25:00,36.49,36.49,36.44,36.45,102200.0,29.8964,29.8964,29.8554,29.8636,102200.0
2015-02-24 11:30:00,36.45,36.47,36.41,36.41,84600.0,29.8636,29.88,29.8308,29.8308,84600.0
2015-02-24 11:35:00,36.41,36.45,36.39,36.42,99600.0,29.8308,29.8636,29.8144,29.839,99600.0
2015-02-24 11:40:00,36.42,36.42,36.4,36.41,58800.0,29.839,29.839,29.8226,29.8308,58800.0
2015-02-24 11:45:00,36.41,36.42,36.39,36.41,40600.0,29.8308,29.839,29.8144,29.8308,40600.0
2015-02-24 11:50:00,36.41,36.41,36.34,36.34,91000.0,29.8308,29.8308,29.7735,29.7735,91000.0
2015-02-24 11:55:00,36.35,36.38,36.34,36.38,28600.0,29.7817,29.8062,29.7735,29.8062,28600.0
2015-02-24 12:00:00,36.38,36.4,36.38,36.39,52400.0,29.8062,29.8226,29.8062,29.8144,52400.0
2015-02-24 12:05:00,36.39,36.42,36.38,36.42,33800.0,29.8144,29.839,29.8062,29.839,33800.0
2015-02-24 12:10:00,36.42,36.43,36.41,36.43,35200.0,29.839,29.8472,29.8308,29.8472,35200.0
2015-02-24 12:15:00,36.43,36.44,36.42,36.43,35200.0,29.8472,29.8554,29.839,29.8472,35200.0
2015-02-24 12:20:00,36.42,36.43,36.41,36.42,49400.0,29.839,29.8472,29.8308,29.839,49400.0
2015-02-24 12:25:00,36.42,36.44,36.41,36.43,69800.0,29.839,29.8554,29.8308,29.8472,69800.0
2015-02-24 12:30:00,36.43,36.45,36.41,36.44,419600.0,29.8472,29.8636,29.8308,29.8554,419600.0
2015-02-24 12:35:00,36.44,36.47,36.42,36.46,32600.0,29.8554,29.88,29.839,29.8718,32600.0
2015-02-24 12:40:00,36.46,36.48,36.45,36.48,33400.0,29.8718,29.8882,29.8636,29.8882,33400.0
2015-02-24 12:45:00,36.47,36.47,36.44,36.45,40200.0,29.88,29.88,29.8554,29.8636,40200.0
2015-02-24 12:50:00,36.45,36.45,36.41,36.42,18200.0,29.8636,29.8636,29.8308,29.839,18200.0
2015-02-24 12:55:00,36.42,36.45,36.42,36.45,24200.0,29.839,29.8636,29.839,29.8636,24200.0
2015-02-24 13:00:00,36.46,36.46,36.43,36.43,26600.0,29.8718,29.8718,29.8472,29.8472,26600.0
2015-02-24 13:05:00,36.43,36.44,36.41,36.44,33000.0,29.8472,29.8554,29.8308,29.8554,33000.0
2015-02-24 13:10:00,36.44,36.46,36.44,36.44,18800.0,29.8554,29.8718,29.8554,29.8554,18800.0
2015-02-24 13:15:00,36.45,36.46,36.44,36.44,22400.0,29.8636,29.8718,29.8554,29.8554,22400.0
2015-02-24 13:20:00,36.44,36.45,36.42,36.45,27800.0,29.8554,29.8636,29.839,29.8636,27800.0
2015-02-24 13:25:00,36.45,36.47,36.44,36.47,35000.0,29.8636,29.88,29.8554,29.88,35000.0
2015-02-24 13:30:00,36.47,36.48,36.46,36.46,36400.0,29.88,29.8882,29.8718,29.8718,36400.0
2015-02-24 13:35:00,36.46,36.47,36.46,36.46,25200.0,29.8718,29.88,29.8718,29.8718,25200.0
2015-02-24 13:40:00,36.46,36.49,36.46,36.49,20600.0,29.8718,29.8964,29.8718,29.8964,20600.0
2015-02-24 13:45:00,36.49,36.49,36.45,36.45,29400.0,29.8964,29.8964,29.8636,29.8636,29400.0
2015-02-24 13:50:00,36.45,36.45,36.43,36.44,37800.0,29.8636,29.8636,29.8472,29.8554,37800.0
2015-02-24 13:55:00,36.44,36.48,36.43,36.48,23800.0,29.8554,29.8882,29.8472,29.8882,23800.0
2015-02-24 14:00:00,36.48,36.5,36.47,36.49,29800.0,29.8882,29.9046,29.88,29.8964,29800.0
2015-02-24 14:05:00,36.49,36.49,36.46,36.49,44200.0,29.8964,29.8964,29.8718,29.8964,44200.0
2015-02-24 14:10:00,36.49,36.51,36.48,36.48,30200.0,29.8964,29.9127,29.8882,29.8882,30200.0
2015-02-24 14:15:00,36.47,36.47,36.45,36.45,31200.0,29.88,29.88,29.8636,29.8636,31200.0
2015-02-24 14:20:00,36.45,36.45,36.45,36.45,17600.0,29.8636,29.8636,29.8636,29.8636,17600.0
2015-02-24 14:25:00,36.45,36.45,36.43,36.43,27600.0,29.8636,29.8636,29.8472,29.8472,27600.0
2015-02-24 14:30:00,36.43,36.44,36.42,36.44,39800.0,29.8472,29.8554,29.839,29.8554,39800.0
2015-02-24 14:35:00,36.44,36.48,36.44,36.48,17400.0,29.8554,29.8882,29.8554,29.8882,17400.0
2015-02-24 14:40:00,36.48,36.48,36.46,36.47,23200.0,29.8882,29.8882,29.8718,29.88,23200.0
2015-02-24 14:45:00,36.46,36.49,36.46,36.48,53400.0,29.8718,29.8964,29.8718,29.8882,53400.0
2015-02-24 14:50:00,36.48,36.54,36.47,36.52,45200.0,29.8882,29.9373,29.88,29.9209,45200.0
2015-02-24 14:55:00,36.52,36.54,36.51,36.51,31000.0,29.9209,29.9373,29.9127,29.9127,31000.0
2015-02-24 15:00:00,36.51,36.54,36.49,36.51,25800.0,29.9127,29.9373,29.8964,29.9127,25800.0
2015-02-24 15:05:00,36.51,36.53,36.5,36.52,23200.0,29.9127,29.9291,29.9046,29.9209,23200.0
2015-02-24 15:10:00,36.52,36.54,36.52,36.52,33200.0,29.9209,29.9373,29.9209,29.9209,33200.0
2015-02-24 15:15:00,36.52,36.52,36.5,36.52,31800.0,29.9209,29.9209,29.9046,29.9209,31800.0
2015-02-24 15:20:00,36.52,36.52,36.51,36.51,25000.0,29.9209,29.9209,29.9127,29.9127,25000.0
2015-02-24 15:25:00,36.52,36.55,36.51,36.52,71200.0,29.9209,29.9455,29.9127,29.9209,71200.0
2015-02-24 15:30:00,36.53,36.53,36.51,36.51,58000.0,29.9291,29.9291,29.9127,29.9127,58000.0
2015-02-24 15:35:00,36.51,36.52,36.5,36.5,38000.0,29.9127,29.9209,29.9046,29.9046,38000.0
2015-02-24 15:40:00,36.51,36.52,36.5,36.51,86000.0,29.9127,29.9209,29.9046,29.9127,86000.0
2015-02-24 15:45:00,36.5,36.5,36.46,36.46,120000.0,29.9046,29.9046,29.8718,29.8718,120000.0
2015-02-24 15:50:00,36.47,36.47,36.44,36.44,106200.0,29.88,29.88,29.8554,29.8554,106200.0
2015-02-24 15:55:00,36.44,36.48,36.44,36.47,165200.0,29.8554,29.8882,29.8554,29.88,165200.0
2015-02-25 09:30:00,36.4,36.54,36.4,36.47,142400.0,29.8226,29.9373,29.8226,29.88,142400.0
2015-02-25 09:35:00,36.48,36.51,36.34,36.37,176400.0,29.8882,29.9127,29.7735,29.798,176400.0
2015-02-25 09:40:00,36.38,36.47,36.38,36.44,1750400.0,29.8062,29.88,29.8062,29.8554,1750400.0
2015-02-25 09:45:00,36.44,36.44,36.38,36.41,150000.0,29.8554,29.8554,29.8062,29.8308,150000.0
2015-02-25 09:50:00,36.41,36.45,36.41,36.44,377200.0,29.8308,29.8636,29.8308,29.8554,377200.0
2015-02-25 09:55:00,36.44,36.44,36.37,36.37,123000.0,29.8554,29.8554,29.798,29.798,123000.0
2015-02-25 10:00:00,36.37,36.38,36.34,36.35,45000.0,29.798,29.8062,29.7735,29.7817,45000.0
2015-02-25 10:05:00,36.35,36.36,36.33,36.35,285000.0,29.7817,29.7899,29.7653,29.7817,285000.0
2015-02-25 10:10:00,36.35,36.36,36.27,36.29,129000.0,29.7817,29.7899,29.7161,29.7325,129000.0
2015-02-25 10:15:00,36.3,36.3,36.2,36.24,152200.0,29.7407,29.7407,29.6588,29.6915,152200.0
2015-02-25 10:20:00,36.24,36.29,36.22,36.24,74200.0,29.6915,29.7325,29.6751,29.6915,74200.0
2015-02-25 10:25:00,36.24,36.28,36.24,36.24,54000.0,29.6915,29.7243,29.6915,29.6915,54000.0
2015-02-25 10:30:00,36.24,36.3,36.23,36.29,128000.0,29.6915,29.7407,29.6833,29.7325,128000.0
2015-02-25 10:35:00,36.3,36.37,36.29,36.34,182400.0,29.7407,29.798,29.7325,29.7735,182400.0
2015-02-25 10:40:00,36.34,36.37,36.33,36.37,49200.0,29.7735,29.798,29.7653,29.798,49200.0
2015-02-25 10:45:00,36.37,36.37,36.34,36.35,182200.0,29.798,29.798,29.7735,29.7817,182200.0
2015-02-25 10:50:00,36.35,36.35,36.33,36.35,56400.0,29.7817,29.7817,29.7653,29.7817,56400.0
2015-02-25 10:55:00,36.35,36.36,36.34,36.34,46200.0,29.7817,29.7899,29.7735,29.7735,46200.0
2015-02-25 11:00:00,36.34,36.35,36.34,36.35,167600.0,29.7735,29.7817,29.7735,29.7817,167600.0
2015-02-25 11:05:00,36.35,36.43,36.35,36.43,584000.0,29.7817,29.8472,29.7817,29.8472,584000.0
2015-02-25 11:10:00,36.42,36.46,36.42,36.45,64000.0,29.839,29.8718,29.839,29.8636,64000.0
2015-02-25 11:15:00,36.45,36.52,36.44,36.49,89000.0,29.8636,29.9209,29.8554,29.8964,89000.0
2015-02-25 11:20:00,36.49,36.54,36.49,36.54,64800.0,29.8964,29.9373,29.8964,29.9373,64800.0
2015-02-25 11:25:00,36.54,36.55,36.48,36.49,131800.0,29.9373,29.9455,29.8882,29.8964,131800.0
2015-02-25 11:30:00,36.49,36.52,36.46,36.52,75400.0,29.8964,29.9209,29.8718,29.9209,75400.0
2015-02-25 11:35:00,36.52,36.55,36.51,36.55,81200.0,29.9209,29.9455,29.9127,29.9455,81200.0
2015-02-25 11:40:00,36.55,36.57,36.52,36.54,66800.0,29.9455,29.9619,29.9209,29.9373,66800.0
2015-02-25 11:45:00,36.54,36.57,36.52,36.57,30200.0,29.9373,29.9619,29.9209,29.9619,30200.0
2015-02-25 11:50:00,36.57,36.58,36.55,36.55,44200.0,29.9619,29.9701,29.9455,29.9455,44200.0
2015-02-25 11:55:00,36.55,36.58,36.54,36.58,46200.0,29.9455,29.9701,29.9373,29.9701,46200.0
2015-02-25 12:00:00,36.58,36.62,36.58,36.62,40600.0,29.9701,30.0029,29.9701,30.0029,40600.0
2015-02-25 12:05:00,36.62,36.65,36.61,36.64,30000.0,30.0029,30.0274,29.9947,30.0193,30000.0
2015-02-25 12:10:00,36.65,36.65,36.62,36.62,46200.0,30.0274,30.0274,30.0029,30.0029,46200.0
2015-02-25 12:15:00,36.62,36.62,36.59,36.59,37800.0,30.0029,30.0029,29.9783,29.9783,37800.0
2015-02-25 12:20:00,36.6,36.63,36.59,36.63,15000.0,29.9865,30.0111,29.9783,30.0111,15000.0
2015-02-25 12:25:00,36.63,36.63,36.61,36.62,24400.0,30.0111,30.0111,29.9947,30.0029,24400.0
2015-02-25 12:30:00,36.62,36.63,36.62,36.63,28800.0,30.0029,30.0111,30.0029,30.0111,28800.0
2015-02-25 12:35:00,36.63,36.63,36.62,36.63,30200.0,30.0111,30.0111,30.0029,30.0111,30200.0
2015-02-25 12:40:00,36.63,36.68,36.63,36.67,27000.0,30.0111,30.052,30.0111,30.0438,27000.0
2015-02-25 12:45:00,36.67,36.69,36.67,36.68,48200.0,30.0438,30.0602,30.0438,30.052,48200.0
2015-02-25 12:50:00,36.69,36.71,36.68,36.71,20200.0,30.0602,30.0766,30.052,30.0766,20200.0
2015-02-25 12:55:00,36.71,36.71,36.69,36.7,15600.0,30.0766,30.0766,30.0602,30.0684,15600.0
2015-02-25 13:00:00,36.7,36.7,36.69,36.7,25000.0,30.0684,30.0684,30.0602,30.0684,25000.0
2015-02-25 13:05:00,36.7,36.7,36.62,36.63,58800.0,30.0684,30.0684,30.0029,30.0111,58800.0
2015-02-25 13:10:00,36.63,36.63,36.58,36.59,41200.0,30.0111,30.0111,29.9701,29.9783,41200.0
2015-02-25 13:15:00,36.6,36.65,36.59,36.64,30200.0,29.9865,30.0274,29.9783,30.0193,30200.0
2015-02-25 13:20:00,36.65,36.66,36.62,36.65,31600.0,30.0274,30.0356,30.0029,30.0274,31600.0
2015-02-25 13:25:00,36.65,36.68,36.59,36.63,193800.0,30.0274,30.052,29.9783,30.0111,193800.0
2015-02-25 13:30:00,36.63,36.68,36.63,36.63,51800.0,30.0111,30.052,30.0111,30.0111,51800.0
2015-02-25 13:35:00,36.63,36.63,36.6,36.62,61000.0,30.0111,30.0111,29.9865,30.0029,61000.0
2015-02-25 13:40:00,36.61,36.62,36.58,36.6,80200.0,29.9947,30.0029,29.9701,29.9865,80200.0
2015-02-25 13:45:00,36.6,36.6,36.54,36.55,84600.0,29.9865,29.9865,29.9373,29.9455,84600.0
2015-02-25 13:50:00,36.55,36.56,36.53,36.55,66600.0,29.9455,29.9537,29.9291,29.9455,66600.0
2015-02-25 13:55:00,36.55,36.56,36.51,36.53,73400.0,29.9455,29.9537,29.9127,29.9291,73400.0
2015-02-25 14:00:00,36.53,36.56,36.53,36.55,59800.0,29.9291,29.9537,29.9291,29.9455,59800.0
2015-02-25 14:05:00,36.54,36.54,36.49,36.49,162800.0,29.9373,29.9373,29.8964,29.8964,162800.0
2015-02-25 14:10:00,36.49,36.5,36.46,36.46,81000.0,29.8964,29.9046,29.8718,29.8718,81000.0
2015-02-25 14:15:00,36.46,36.48,36.45,36.45,45400.0,29.8718,29.8882,29.8636,29.8636,45400.0
2015-02-25 14:20:00,36.45,36.45,36.43,36.43,31800.0,29.8636,29.8636,29.8472,29.8472,31800.0
2015-02-25 14:25:00,36.43,36.43,36.38,36.42,96200.0,29.8472,29.8472,29.8062,29.839,96200.0
2015-02-25 14:30:00,36.41,36.42,36.38,36.38,78600.0,29.8308,29.839,29.8062,29.8062,78600.0
2015-02-25 14:35:00,36.38,36.4,36.33,36.34,116400.0,29.8062,29.8226,29.7653,29.7735,116400.0
2015-02-25 14:40:00,36.33,36.35,36.25,36.25,378800.0,29.7653,29.7817,29.6997,29.6997,378800.0
2015-02-25 14:45:00,36.26,36.28,36.24,36.27,243000.0,29.7079,29.7243,29.6915,29.7161,243000.0
2015-02-25 14:50:00,36.27,36.28,36.24,36.25,138200.0,29.7161,29.7243,29.6915,29.6997,138200.0
2015-02-25 14:55:00,36.25,36.32,36.24,36.3,97800.0,29.6997,29.7571,29.6915,29.7407,97800.0
2015-02-25 15:00:00,36.3,36.3,36.25,36.26,143400.0,29.7407,29.7407,29.6997,29.7079,143400.0
2015-02-25 15:05:00,36.25,36.26,36.24,36.24,194400.0,29.6997,29.7079,29.6915,29.6915,194400.0
2015-02-25 15:10:00,36.24,36.24,36.2,36.2,154000.0,29.6915,29.6915,29.6588,29.6588,154000.0
2015-02-25 15:15:00,36.19,36.2,36.15,36.16,181800.0,29.6506,29.6588,29.6178,29.626,181800.0
2015-02-25 15:20:00,36.16,36.16,36.09,36.1,423800.0,29.626,29.626,29.5686,29.5768,423800.0
2015-02-25 15:25:00,36.1,36.11,36.05,36.06,245800.0,29.5768,29.585,29.5359,29.5441,245800.0
2015-02-25 15:30:00,36.05,36.16,36.04,36.16,271000.0,29.5359,29.626,29.5277,29.626,271000.0
2015-02-25 15:35:00,36.16,36.23,36.15,36.18,389600.0,29.626,29.6833,29.6178,29.6424,389600.0
2015-02-25 15:40:00,36.18,36.19,36.15,36.17,185200.0,29.6424,29.6506,29.6178,29.6342,185200.0
2015-02-25 15:45:00,36.17,36.19,36.16,36.19,208600.0,29.6342,29.6506,29.626,29.6506,208600.0
2015-02-25 15:50:00,36.19,36.2,36.15,36.16,360800.0,29.6506,29.6588,29.6178,29.626,360800.0
2015-02-25 15:55:00,36.16,36.18,36.13,36.17,365000.0,29.626,29.6424,29.6014,29.6342,365000.0
2015-02-26 09:30:00,36.15,36.18,36.1,36.13,111400.0,29.6178,29.6424,29.5768,29.6014,111400.0
2015-02-26 09:35:00,36.15,36.19,36.13,36.17,99400.0,29.6178,29.6506,29.6014,29.6342,99400.0
2015-02-26 09:40:00,36.17,36.19,36.13,36.14,97400.0,29.6342,29.6506,29.6014,29.6096,97400.0
2015-02-26 09:45:00,36.13,36.19,36.12,36.15,60200.0,29.6014,29.6506,29.5932,29.6178,60200.0
2015-02-26 09:50:00,36.16,36.19,36.15,36.16,42200.0,29.626,29.6506,29.6178,29.626,42200.0
2015-02-26 09:55:00,36.15,36.19,36.1,36.12,134600.0,29.6178,29.6506,29.5768,29.5932,134600.0
2015-02-26 10:00:00,36.13,36.13,36.06,36.06,115200.0,29.6014,29.6014,29.5441,29.5441,115200.0
2015-02-26 10:05:00,36.06,36.12,36.04,36.1,97600.0,29.5441,29.5932,29.5277,29.5768,97600.0
2015-02-26 10:10:00,36.1,36.11,36.07,36.08,191000.0,29.5768,29.585,29.5523,29.5604,191000.0
2015-02-26 10:15:00,36.08,36.14,36.08,36.14,69400.0,29.5604,29.6096,29.5604,29.6096,69400.0
2015-02-26 10:20:00,36.14,36.16,36.08,36.08,83600.0,29.6096,29.626,29.5604,29.5604,83600.0
2015-02-26 10:25:00,36.08,36.16,36.07,36.13,64600.0,29.5604,29.626,29.5523,29.6014,64600.0
2015-02-26 10:30:00,36.13,36.14,36.1,36.11,71200.0,29.6014,29.6096,29.5768,29.585,71200.0
2015-02-26 10:35:00,36.1,36.16,36.1,36.12,153400.0,29.5768,29.626,29.5768,29.5932,153400.0
2015-02-26 10:40:00,36.13,36.16,36.11,36.15,158000.0,29.6014,29.626,29.585,29.6178,158000.0
2015-02-26 10:45:00,36.15,36.15,36.13,36.15,71200.0,29.6178,29.6178,29.6014,29.6178,71200.0
2015-02-26 10:50:00,36.15,36.15,36.11,36.12,99600.0,29.6178,29.6178,29.585,29.5932,99600.0
2015-02-26 10:55:00,36.12,36.13,36.1,36.1,80000.0,29.5932,29.6014,29.5768,29.5768,80000.0
2015-02-26 11:00:00,36.1,36.13,36.1,36.13,67800.0,29.5768,29.6014,29.5768,29.6014,67800.0
2015-02-26 11:05:00,36.13,36.15,36.12,36.15,100800.0,29.6014,29.6178,29.5932,29.6178,100800.0
2015-02-26 11:10:00,36.15,36.16,36.12,36.13,117400.0,29.6178,29.626,29.5932,29.6014,117400.0
2015-02-26 11:15:00,36.13,36.14,36.11,36.14,53200.0,29.6014,29.6096,29.585,29.6096,53200.0
2015-02-26 11:20:00,36.14,36.15,36.1,36.11,190400.0,29.6096,29.6178,29.5768,29.585,190400.0
2015-02-26 11:25:00,36.12,36.12,36.1,36.11,55600.0,29.5932,29.5932,29.5768,29.585,55600.0
2015-02-26 11:30:00,36.12,36.13,36.1,36.1,37200.0,29.5932,29.6014,29.5768,29.5768,37200.0
2015-02-26 11:35:00,36.1,36.13,36.1,36.11,73000.0,29.5768,29.6014,29.5768,29.585,73000.0
2015-02-26 11:40:00,36.11,36.12,36.1,36.1,115800.0,29.585,29.5932,29.5768,29.5768,115800.0
2015-02-26 11:45:00,36.1,36.12,36.1,36.11,26800.0,29.5768,29.5932,29.5768,29.585,26800.0
2015-02-26 11:50:00,36.11,36.13,36.1,36.1,61000.0,29.585,29.6014,29.5768,29.5768,61000.0
2015-02-26 11:55:00,36.1,36.1,36.1,36.1,33800.0,29.5768,29.5768,29.5768,29.5768,33800.0
2015-02-26 12:00:00,36.1,36.1,36.09,36.1,55200.0,29.5768,29.5768,29.5686,29.5768,55200.0
2015-02-26 12:05:00,36.1,36.1,36.08,36.1,25600.0,29.5768,29.5768,29.5604,29.5768,25600.0
2015-02-26 12:10:00,36.1,36.1,36.1,36.1,31000.0,29.5768,29.5768,29.5768,29.5768,31000.0
2015-02-26 12:15:00,36.1,36.1,36.08,36.09,80800.0,29.5768,29.5768,29.5604,29.5686,80800.0
2015-02-26 12:20:00,36.08,36.1,36.08,36.1,24200.0,29.5604,29.5768,29.5604,29.5768,24200.0
2015-02-26 12:25:00,36.1,36.1,36.09,36.1,30000.0,29.5768,29.5768,29.5686,29.5768,30000.0
2015-02-26 12:30:00,36.1,36.1,36.09,36.1,113200.0,29.5768,29.5768,29.5686,29.5768,113200.0
2015-02-26 12:35:00,36.1,36.1,36.08,36.09,31000.0,29.5768,29.5768,29.5604,29.5686,31000.0
2015-02-26 12:40:00,36.09,36.09,36.08,36.08,11000.0,29.5686,29.5686,29.5604,29.5604,11000.0
2015-02-26 12:45:00,36.08,36.1,36.08,36.1,71600.0,29.5604,29.5768,29.5604,29.5768,71600.0
2015-02-26 12:50:00,36.1,36.1,36.1,36.1,37000.0,29.5768,29.5768,29.5768,29.5768,37000.0
2015-02-26 12:55:00,36.1,36.12,36.1,36.1,132800.0,29.5768,29.5932,29.5768,29.5768,132800.0
2015-02-26 13:00:00,36.1,36.1,36.09,36.09,77800.0,29.5768,29.5768,29.5686,29.5686,77800.0
2015-02-26 13:05:00,36.09,36.1,36.09,36.1,32400.0,29.5686,29.5768,29.5686,29.5768,32400.0
2015-02-26 13:10:00,36.09,36.1,36.09,36.1,51400.0,29.5686,29.5768,29.5686,29.5768,51400.0
2015-02-26 13:15:00,36.1,36.1,36.09,36.09,111400.0,29.5768,29.5768,29.5686,29.5686,111400.0
2015-02-26 13:20:00,36.1,36.1,36.07,36.07,66200.0,29.5768,29.5768,29.5523,29.5523,66200.0
2015-02-26 13:25:00,36.08,36.08,36.07,36.08,34400.0,29.5604,29.5604,29.5523,29.5604,34400.0
2015-02-26 13:30:00,36.08,36.08,36.07,36.08,76400.0,29.5604,29.5604,29.5523,29.5604,76400.0
2015-02-26 13:35:00,36.08,36.09,36.07,36.09,43000.0,29.5604,29.5686,29.5523,29.5686,43000.0
2015-02-26 13:40:00,36.09,36.13,36.09,36.11,123400.0,29.5686,29.6014,29.5686,29.585,123400.0
2015-02-26 13:45:00,36.1,36.12,36.09,36.11,50000.0,29.5768,29.5932,29.5686,29.585,50000.0
2015-02-26 13:50:00,36.11,36.12,36.09,36.1,89000.0,29.585,29.5932,29.5686,29.5768,89000.0
2015-02-26 13:55:00,36.11,36.13,36.1,36.1,188200.0,29.585,29.6014,29.5768,29.5768,188200.0
2015-02-26 14:00:00,36.1,36.13,36.1,36.12,30000.0,29.5768,29.6014,29.5768,29.5932,30000.0
2015-02-26 14:05:00,36.12,36.12,36.09,36.12,43000.0,29.5932,29.5932,29.5686,29.5932,43000.0
2015-02-26 14:10:00,36.12,36.13,36.12,36.12,62400.0,29.5932,29.6014,29.5932,29.5932,62400.0
2015-02-26 14:15:00,36.12,36.12,36.08,36.11,57800.0,29.5932,29.5932,29.5604,29.585,57800.0
2015-02-26 14:20:00,36.1,36.11,36.08,36.09,71800.0,29.5768,29.585,29.5604,29.5686,71800.0
2015-02-26 14:25:00,36.09,36.1,36.07,36.07,73200.0,29.5686,29.5768,29.5523,29.5523,73200.0
2015-02-26 14:30:00,36.08,36.08,36.04,36.05,60400.0,29.5604,29.5604,29.5277,29.5359,60400.0
2015-02-26 14:35:00,36.05,36.06,36.03,36.05,53600.0,29.5359,29.5441,29.5195,29.5359,53600.0
2015-02-26 14:40:00,36.05,36.09,36.04,36.05,90800.0,29.5359,29.5686,29.5277,29.5359,90800.0
2015-02-26 14:45:00,36.05,36.06,36.02,36.03,83200.0,29.5359,29.5441,29.5113,29.5195,83200.0
2015-02-26 14:50:00,36.03,36.06,36.03,36.05,47400.0,29.5195,29.5441,29.5195,29.5359,47400.0
2015-02-26 14:55:00,36.05,36.06,36.02,36.02,61400.0,29.5359,29.5441,29.5113,29.5113,61400.0
2015-02-26 15:00:00,36.03,36.03,35.97,36.0,202800.0,29.5195,29.5195,29.4703,29.4949,202800.0
2015-02-26 15:05:00,36.01,36.02,35.99,36.02,106800.0,29.5031,29.5113,29.4867,29.5113,106800.0
2015-02-26 15:10:00,36.02,36.02,35.99,35.99,112800.0,29.5113,29.5113,29.4867,29.4867,112800.0
2015-02-26 15:15:00,35.99,36.01,35.99,35.99,133000.0,29.4867,29.5031,29.4867,29.4867,133000.0
2015-02-26 15:20:00,36.0,36.03,35.99,36.0,162000.0,29.4949,29.5195,29.4867,29.4949,162000.0
2015-02-26 15:25:00,36.0,36.02,36.0,36.02,103400.0,29.4949,29.5113,29.4949,29.5113,103400.0
2015-02-26 15:30:00,36.02,36.04,36.01,36.04,210400.0,29.5113,29.5277,29.5031,29.5277,210400.0
2015-02-26 15:35:00,36.04,36.08,36.04,36.06,184000.0,29.5277,29.5604,29.5277,29.5441,184000.0
2015-02-26 15:40:00,36.06,36.09,36.05,36.06,165000.0,29.5441,29.5686,29.5359,29.5441,165000.0
2015-02-26 15:45:00,36.06,36.06,36.02,36.04,257400.0,29.5441,29.5441,29.5113,29.5277,257400.0
2015-02-26 15:50:00,36.04,36.07,36.04,36.07,197400.0,29.5277,29.5523,29.5277,29.5523,197400.0
2015-02-26 15:55:00,36.06,36.08,36.04,36.04,448800.0,29.5441,29.5604,29.5277,29.5277,448800.0
2015-02-27 09:30:00,35.99,36.02,35.84,35.95,266000.0,29.4867,29.5113,29.3638,29.4539,266000.0
2015-02-27 09:35:00,35.95,36.02,35.94,36.01,61800.0,29.4539,29.5113,29.4457,29.5031,61800.0
2015-02-27 09:40:00,36.01,36.05,35.97,35.97,41600.0,29.5031,29.5359,29.4703,29.4703,41600.0
2015-02-27 09:45:00,35.98,35.99,35.91,35.96,75200.0,29.4785,29.4867,29.4212,29.4621,75200.0
2015-02-27 09:50:00,35.96,35.96,35.93,35.94,216400.0,29.4621,29.4621,29.4376,29.4457,216400.0
2015-02-27 09:55:00,35.94,35.95,35.87,35.88,242000.0,29.4457,29.4539,29.3884,29.3966,242000.0
2015-02-27 10:00:00,35.88,36.05,35.88,36.05,123200.0,29.3966,29.5359,29.3966,29.5359,123200.0
2015-02-27 10:05:00,36.05,36.06,35.96,35.98,121400.0,29.5359,29.5441,29.4621,29.4785,121400.0
2015-02-27 10:10:00,35.99,35.99,35.88,35.9,157600.0,29.4867,29.4867,29.3966,29.413,157600.0
2015-02-27 10:15:00,35.9,35.9,35.84,35.88,211600.0,29.413,29.413,29.3638,29.3966,211600.0
2015-02-27 10:20:00,35.88,35.88,35.79,35.86,328400.0,29.3966,29.3966,29.3228,29.3802,328400.0
2015-02-27 10:25:00,35.87,35.87,35.84,35.87,202400.0,29.3884,29.3884,29.3638,29.3884,202400.0
2015-02-27 10:30:00,35.87,35.88,35.86,35.87,136800.0,29.3884,29.3966,29.3802,29.3884,136800.0
2015-02-27 10:35:00,35.87,35.87,35.79,35.8,194200.0,29.3884,29.3884,29.3228,29.331,194200.0
2015-02-27 10:40:00,35.8,35.8,35.77,35.8,129800.0,29.331,29.331,29.3065,29.331,129800.0
2015-02-27 10:45:00,35.79,35.8,35.7,35.71,207400.0,29.3228,29.331,29.2491,29.2573,207400.0
2015-02-27 10:50:00,35.71,35.76,35.71,35.72,123000.0,29.2573,29.2983,29.2573,29.2655,123000.0
2015-02-27 10:55:00,35.72,35.74,35.65,35.67,108400.0,29.2655,29.2819,29.2081,29.2245,108400.0
2015-02-27 11:00:00,35.67,35.71,35.6,35.61,159800.0,29.2245,29.2573,29.1672,29.1754,159800.0
2015-02-27 11:05:00,35.61,35.63,35.56,35.62,459200.0,29.1754,29.1918,29.1344,29.1836,459200.0
2015-02-27 11:10:00,35.63,35.65,35.6,35.65,452800.0,29.1918,29.2081,29.1672,29.2081,452800.0
2015-02-27 11:15:00,35.65,35.71,35.65,35.67,196000.0,29.2081,29.2573,29.2081,29.2245,196000.0
2015-02-27 11:20:00,35.67,35.67,35.6,35.62,306600.0,29.2245,29.2245,29.1672,29.1836,306600.0
2015-02-27 11:25:00,35.62,35.63,35.57,35.6,128800.0,29.1836,29.1918,29.1426,29.1672,128800.0
2015-02-27 11:30:00,35.6,35.69,35.6,35.67,108800.0,29.1672,29.2409,29.1672,29.2245,108800.0
2015-02-27 11:35:00,35.67,35.7,35.64,35.69,140000.0,29.2245,29.2491,29.2,29.2409,140000.0
2015-02-27 11:40:00,35.69,35.71,35.69,35.7,86000.0,29.2409,29.2573,29.2409,29.2491,86000.0
2015-02-27 11:45:00,35.71,35.75,35.7,35.73,109000.0,29.2573,29.2901,29.2491,29.2737,109000.0
2015-02-27 11:50:00,35.73,35.75,35.73,35.74,48400.0,29.2737,29.2901,29.2737,29.2819,48400.0
2015-02-27 11:55:00,35.74,35.75,35.7,35.72,49000.0,29.2819,29.2901,29.2491,29.2655,49000.0
2015-02-27 12:00:00,35.72,35.75,35.71,35.71,57600.0,29.2655,29.2901,29.2573,29.2573,57600.0
2015-02-27 12:05:00,35.71,35.71,35.63,35.63,114600.0,29.2573,29.2573,29.1918,29.1918,114600.0
2015-02-27 12:10:00,35.63,35.65,35.63,35.63,64000.0,29.1918,29.2081,29.1918,29.1918,64000.0
2015-02-27 12:15:00,35.63,35.64,35.6,35.61,72800.0,29.1918,29.2,29.1672,29.1754,72800.0
2015-02-27 12:20:00,35.6,35.62,35.6,35.6,71400.0,29.1672,29.1836,29.1672,29.1672,71400.0
2015-02-27 12:25:00,35.6,35.62,35.6,35.61,76400.0,29.1672,29.1836,29.1672,29.1754,76400.0
2015-02-27 12:30:00,35.61,35.62,35.6,35.6,104400.0,29.1754,29.1836,29.1672,29.1672,104400.0
2015-02-27 12:35:00,35.6,35.63,35.57,35.58,141800.0,29.1672,29.1918,29.1426,29.1508,141800.0
2015-02-27 12:40:00,35.57,35.6,35.57,35.59,67800.0,29.1426,29.1672,29.1426,29.159,67800.0
2015-02-27 12:45:00,35.59,35.59,35.54,35.57,82800.0,29.159,29.159,29.118,29.1426,82800.0
2015-02-27 12:50:00,35.57,35.59,35.55,35.56,160800.0,29.1426,29.159,29.1262,29.1344,160800.0
2015-02-27 12:55:00,35.56,35.56,35.53,35.54,286400.0,29.1344,29.1344,29.1098,29.118,286400.0
2015-02-27 13:00:00,35.54,35.57,35.52,35.57,86400.0,29.118,29.1426,29.1016,29.1426,86400.0
2015-02-27 13:05:00,35.56,35.57,35.53,35.53,106800.0,29.1344,29.1426,29.1098,29.1098,106800.0
2015-02-27 13:10:00,35.53,35.54,35.51,35.52,91200.0,29.1098,29.118,29.0934,29.1016,91200.0
2015-02-27 13:15:00,35.51,35.52,35.45,35.52,221200.0,29.0934,29.1016,29.0443,29.1016,221200.0
2015-02-27 13:20:00,35.52,35.55,35.52,35.54,73800.0,29.1016,29.1262,29.1016,29.118,73800.0
2015-02-27 13:25:00,35.54,35.55,35.52,35.53,59600.0,29.118,29.1262,29.1016,29.1098,59600.0
2015-02-27 13:30:00,35.54,35.54,35.51,35.51,153400.0,29.118,29.118,29.0934,29.0934,153400.0
2015-02-27 13:35:00,35.51,35.52,35.49,35.49,95000.0,29.0934,29.1016,29.0771,29.0771,95000.0
2015-02-27 13:40:00,35.49,35.51,35.49,35.49,88600.0,29.0771,29.0934,29.0771,29.0771,88600.0
2015-02-27 13:45:00,35.49,35.5,35.48,35.49,79200.0,29.0771,29.0853,29.0689,29.0771,79200.0
2015-02-27 13:50:00,35.49,35.5,35.48,35.48,58800.0,29.0771,29.0853,29.0689,29.0689,58800.0
2015-02-27 13:55:00,35.49,35.51,35.48,35.51,109400.0,29.0771,29.0934,29.0689,29.0934,109400.0
2015-02-27 14:00:00,35.51,35.54,35.49,35.5,81600.0,29.0934,29.118,29.0771,29.0853,81600.0
2015-02-27 14:05:00,35.49,35.54,35.49,35.53,101200.0,29.0771,29.118,29.0771,29.1098,101200.0
2015-02-27 14:10:00,35.53,35.59,35.53,35.59,59600.0,29.1098,29.159,29.1098,29.159,59600.0
2015-02-27 14:15:00,35.59,35.62,35.59,35.6,67000.0,29.159,29.1836,29.159,29.1672,67000.0
2015-02-27 14:20:00,35.6,35.6,35.58,35.59,110400.0,29.1672,29.1672,29.1508,29.159,110400.0
2015-02-27 14:25:00,35.58,35.6,35.57,35.6,70000.0,29.1508,29.1672,29.1426,29.1672,70000.0
2015-02-27 14:30:00,35.6,35.6,35.59,35.6,67600.0,29.1672,29.1672,29.159,29.1672,67600.0
2015-02-27 14:35:00,35.6,35.6,35.56,35.57,88800.0,29.1672,29.1672,29.1344,29.1426,88800.0
2015-02-27 14:40:00,35.57,35.58,35.51,35.52,142800.0,29.1426,29.1508,29.0934,29.1016,142800.0
2015-02-27 14:45:00,35.52,35.56,35.52,35.55,109800.0,29.1016,29.1344,29.1016,29.1262,109800.0
2015-02-27 14:50:00,35.54,35.55,35.52,35.52,103400.0,29.118,29.1262,29.1016,29.1016,103400.0
2015-02-27 14:55:00,35.52,35.54,35.5,35.51,95000.0,29.1016,29.118,29.0853,29.0934,95000.0
2015-02-27 15:00:00,35.51,35.53,35.5,35.53,158200.0,29.0934,29.1098,29.0853,29.1098,158200.0
2015-02-27 15:05:00,35.52,35.56,35.52,35.56,196400.0,29.1016,29.1344,29.1016,29.1344,196400.0
2015-02-27 15:10:00,35.55,35.56,35.55,35.56,98400.0,29.1262,29.1344,29.1262,29.1344,98400.0
2015-02-27 15:15:00,35.56,35.56,35.55,35.55,140600.0,29.1344,29.1344,29.1262,29.1262,140600.0
2015-02-27 15:20:00,35.56,35.57,35.55,35.57,133000.0,29.1344,29.1426,29.1262,29.1426,133000.0
2015-02-27 15:25:00,35.57,35.58,35.55,35.57,204400.0,29.1426,29.1508,29.1262,29.1426,204400.0
2015-02-27 15:30:00,35.58,35.59,35.56,35.58,200000.0,29.1508,29.159,29.1344,29.1508,200000.0
2015-02-27 15:35:00,35.58,35.58,35.57,35.58,209800.0,29.1508,29.1508,29.1426,29.1508,209800.0
2015-02-27 15:40:00,35.58,35.58,35.52,35.52,143200.0,29.1508,29.1508,29.1016,29.1016,143200.0
2015-02-27 15:45:00,35.52,35.59,35.52,35.59,267000.0,29.1016,29.159,29.1016,29.159,267000.0
2015-02-27 15:50:00,35.59,35.6,35.58,35.59,284800.0,29.159,29.1672,29.1508,29.159,284800.0
2015-02-27 15:55:00,35.6,35.6,35.57,35.58,454600.0,29.1672,29.1672,29.1426,29.1508,454600.0
2015-03-02 09:30:00,35.51,35.75,35.48,35.63,519200.0,29.0934,29.2901,29.0689,29.1918,519200.0
2015-03-02 09:35:00,35.65,35.65,35.55,35.59,258400.0,29.2081,29.2081,29.1262,29.159,258400.0
2015-03-02 09:40:00,35.6,35.71,35.59,35.7,231800.0,29.1672,29.2573,29.159,29.2491,231800.0
2015-03-02 09:45:00,35.7,35.75,35.68,35.74,188600.0,29.2491,29.2901,29.2327,29.2819,188600.0
2015-03-02 09:50:00,35.74,35.74,35.67,35.68,224000.0,29.2819,29.2819,29.2245,29.2327,224000.0
2015-03-02 09:55:00,35.68,35.7,35.66,35.67,192200.0,29.2327,29.2491,29.2163,29.2245,192200.0
2015-03-02 10:00:00,35.66,35.7,35.61,35.64,257600.0,29.2163,29.2491,29.1754,29.2,257600.0
2015-03-02 10:05:00,35.64,35.65,35.6,35.6,176600.0,29.2,29.2081,29.1672,29.1672,176600.0
2015-03-02 10:10:00,35.6,35.67,35.6,35.63,171200.0,29.1672,29.2245,29.1672,29.1918,171200.0
2015-03-02 10:15:00,35.63,35.66,35.6,35.65,182200.0,29.1918,29.2163,29.1672,29.2081,182200.0
2015-03-02 10:20:00,35.65,35.71,35.65,35.69,168800.0,29.2081,29.2573,29.2081,29.2409,168800.0
2015-03-02 10:25:00,35.69,35.72,35.67,35.7,243600.0,29.2409,29.2655,29.2245,29.2491,243600.0
2015-03-02 10:30:00,35.7,35.7,35.67,35.69,125200.0,29.2491,29.2491,29.2245,29.2409,125200.0
2015-03-02 10:35:00,35.69,35.7,35.66,35.67,160600.0,29.2409,29.2491,29.2163,29.2245,160600.0
2015-03-02 10:40:00,35.67,35.67,35.65,35.66,126800.0,29.2245,29.2245,29.2081,29.2163,126800.0
2015-03-02 10:45:00,35.66,35.67,35.65,35.66,158000.0,29.2163,29.2245,29.2081,29.2163,158000.0
2015-03-02 10:50:00,35.66,35.71,35.66,35.7,116000.0,29.2163,29.2573,29.2163,29.2491,116000.0
2015-03-02 10:55:00,35.7,35.71,35.63,35.63,141800.0,29.2491,29.2573,29.1918,29.1918,141800.0
2015-03-02 11:00:00,35.63,35.64,35.58,35.59,165000.0,29.1918,29.2,29.1508,29.159,165000.0
2015-03-02 11:05:00,35.58,35.6,35.56,35.59,53800.0,29.1508,29.1672,29.1344,29.159,53800.0
2015-03-02 11:10:00,35.59,35.63,35.59,35.62,59600.0,29.159,29.1918,29.159,29.1836,59600.0
2015-03-02 11:15:00,35.62,35.63,35.61,35.62,73200.0,29.1836,29.1918,29.1754,29.1836,73200.0
2015-03-02 11:20:00,35.61,35.63,35.54,35.54,109200.0,29.1754,29.1918,29.118,29.118,109200.0
2015-03-02 11:25:00,35.54,35.59,35.54,35.57,292200.0,29.118,29.159,29.118,29.1426,292200.0
2015-03-02 11:30:00,35.57,35.59,35.5,35.57,189400.0,29.1426,29.159,29.0853,29.1426,189400.0
2015-03-02 11:35:00,35.57,35.59,35.56,35.56,141600.0,29.1426,29.159,29.1344,29.1344,141600.0
2015-03-02 11:40:00,35.57,35.6,35.55,35.6,75200.0,29.1426,29.1672,29.1262,29.1672,75200.0
2015-03-02 11:45:00,35.6,35.6,35.56,35.56,53200.0,29.1672,29.1672,29.1344,29.1344,53200.0
2015-03-02 11:50:00,35.56,35.58,35.52,35.54,92200.0,29.1344,29.1508,29.1016,29.118,92200.0
2015-03-02 11:55:00,35.54,35.54,35.48,35.5,71600.0,29.118,29.118,29.0689,29.0853,71600.0
2015-03-02 12:00:00,35.49,35.51,35.49,35.5,66200.0,29.0771,29.0934,29.0771,29.0853,66200.0
2015-03-02 12:05:00,35.5,35.51,35.49,35.49,73800.0,29.0853,29.0934,29.0771,29.0771,73800.0
2015-03-02 12:10:00,35.49,35.49,35.47,35.49,51200.0,29.0771,29.0771,29.0607,29.0771,51200.0
2015-03-02 12:15:00,35.49,35.49,35.46,35.46,69000.0,29.0771,29.0771,29.0525,29.0525,69000.0
2015-03-02 12:20:00,35.46,35.46,35.35,35.37,223200.0,29.0525,29.0525,28.9624,28.9787,223200.0
2015-03-02 12:25:00,35.37,35.4,35.37,35.38,59000.0,28.9787,29.0033,28.9787,28.9869,59000.0
2015-03-02 12:30:00,35.38,35.42,35.38,35.42,47200.0,28.9869,29.0197,28.9869,29.0197,47200.0
2015-03-02 12:35:00,35.42,35.45,35.42,35.42,60400.0,29.0197,29.0443,29.0197,29.0197,60400.0
2015-03-02 12:40:00,35.43,35.45,35.43,35.45,54000.0,29.0279,29.0443,29.0279,29.0443,54000.0
2015-03-02 12:45:00,35.45,35.45,35.44,35.44,40800.0,29.0443,29.0443,29.0361,29.0361,40800.0
2015-03-02 12:50:00,35.44,35.45,35.43,35.43,61800.0,29.0361,29.0443,29.0279,29.0279,61800.0
2015-03-02 12:55:00,35.43,35.44,35.38,35.38,152800.0,29.0279,29.0361,28.9869,28.9869,152800.0
2015-03-02 13:00:00,35.38,35.43,35.37,35.42,132200.0,28.9869,29.0279,28.9787,29.0197,132200.0
2015-03-02 13:05:00,35.42,35.47,35.41,35.46,48600.0,29.0197,29.0607,29.0115,29.0525,48600.0
2015-03-02 13:10:00,35.47,35.49,35.45,35.48,57200.0,29.0607,29.0771,29.0443,29.0689,57200.0
2015-03-02 13:15:00,35.49,35.5,35.48,35.48,45200.0,29.0771,29.0853,29.0689,29.0689,45200.0
2015-03-02 13:20:00,35.48,35.5,35.48,35.49,38600.0,29.0689,29.0853,29.0689,29.0771,38600.0
2015-03-02 13:25:00,35.49,35.5,35.49,35.49,40800.0,29.0771,29.0853,29.0771,29.0771,40800.0
2015-03-02 13:30:00,35.49,35.49,35.45,35.46,104200.0,29.0771,29.0771,29.0443,29.0525,104200.0
2015-03-02 13:35:00,35.46,35.46,35.44,35.46,78400.0,29.0525,29.0525,29.0361,29.0525,78400.0
2015-03-02 13:40:00,35.46,35.49,35.44,35.49,73600.0,29.0525,29.0771,29.0361,29.0771,73600.0
2015-03-02 13:45:00,35.48,35.51,35.48,35.49,120600.0,29.0689,29.0934,29.0689,29.0771,120600.0
2015-03-02 13:50:00,35.51,35.53,35.51,35.52,59400.0,29.0934,29.1098,29.0934,29.1016,59400.0
2015-03-02 13:55:00,35.52,35.52,35.51,35.52,83000.0,29.1016,29.1016,29.0934,29.1016,83000.0
2015-03-02 14:00:00,35.52,35.52,35.49,35.49,59400.0,29.1016,29.1016,29.0771,29.0771,59400.0
2015-03-02 14:05:00,35.5,35.5,35.46,35.46,129200.0,29.0853,29.0853,29.0525,29.0525,129200.0
2015-03-02 14:10:00,35.46,35.47,35.45,35.47,111800.0,29.0525,29.0607,29.0443,29.0607,111800.0
2015-03-02 14:15:00,35.47,35.47,35.43,35.44,98200.0,29.0607,29.0607,29.0279,29.0361,98200.0
2015-03-02 14:20:00,35.43,35.47,35.43,35.46,88200.0,29.0279,29.0607,29.0279,29.0525,88200.0
2015-03-02 14:25:00,35.46,35.47,35.45,35.45,60000.0,29.0525,29.0607,29.0443,29.0443,60000.0
2015-03-02 14:30:00,35.45,35.45,35.43,35.45,113400.0,29.0443,29.0443,29.0279,29.0443,113400.0
2015-03-02 14:35:00,35.45,35.45,35.41,35.42,130600.0,29.0443,29.0443,29.0115,29.0197,130600.0
2015-03-02 14:40:00,35.43,35.46,35.42,35.45,78400.0,29.0279,29.0525,29.0197,29.0443,78400.0
2015-03-02 14:45:00,35.45,35.45,35.41,35.44,128200.0,29.0443,29.0443,29.0115,29.0361,128200.0
2015-03-02 14:50:00,35.44,35.45,35.43,35.44,173800.0,29.0361,29.0443,29.0279,29.0361,173800.0
2015-03-02 14:55:00,35.44,35.44,35.42,35.43,116800.0,29.0361,29.0361,29.0197,29.0279,116800.0
2015-03-02 15:00:00,35.43,35.47,35.43,35.45,290000.0,29.0279,29.0607,29.0279,29.0443,290000.0
2015-03-02 15:05:00,35.45,35.46,35.44,35.45,140800.0,29.0443,29.0525,29.0361,29.0443,140800.0
2015-03-02 15:10:00,35.44,35.46,35.44,35.45,146800.0,29.0361,29.0525,29.0361,29.0443,146800.0
2015-03-02 15:15:00,35.45,35.45,35.42,35.43,172400.0,29.0443,29.0443,29.0197,29.0279,172400.0
2015-03-02 15:20:00,35.43,35.46,35.43,35.45,134000.0,29.0279,29.0525,29.0279,29.0443,134000.0
2015-03-02 15:25:00,35.45,35.51,35.44,35.5,256200.0,29.0443,29.0934,29.0361,29.0853,256200.0
2015-03-02 15:30:00,35.5,35.52,35.49,35.52,136400.0,29.0853,29.1016,29.0771,29.1016,136400.0
2015-03-02 15:35:00,35.52,35.52,35.49,35.5,115800.0,29.1016,29.1016,29.0771,29.0853,115800.0
2015-03-02 15:40:00,35.5,35.5,35.47,35.48,158400.0,29.0853,29.0853,29.0607,29.0689,158400.0
2015-03-02 15:45:00,35.47,35.49,35.47,35.49,220600.0,29.0607,29.0771,29.0607,29.0771,220600.0
2015-03-02 15:50:00,35.49,35.5,35.47,35.47,255600.0,29.0771,29.0853,29.0607,29.0607,255600.0
2015-03-02 15:55:00,35.47,35.48,35.46,35.48,392800.0,29.0607,29.0689,29.0525,29.0689,392800.0
2015-03-03 09:30:00,35.27,35.36,35.09,35.12,485000.0,28.8968,28.9705,28.7493,28.7739,485000.0
2015-03-03 09:35:00,35.12,35.22,35.09,35.11,160000.0,28.7739,28.8558,28.7493,28.7657,160000.0
2015-03-03 09:40:00,35.09,35.13,34.81,34.93,825800.0,28.7493,28.7821,28.5199,28.6182,825800.0
2015-03-03 09:45:00,34.94,35.0,34.9,34.99,421200.0,28.6264,28.6756,28.5937,28.6674,421200.0
2015-03-03 09:50:00,34.98,35.06,34.96,35.01,171400.0,28.6592,28.7248,28.6428,28.6838,171400.0
2015-03-03 09:55:00,35.01,35.02,34.9,34.99,228800.0,28.6838,28.692,28.5937,28.6674,228800.0
2015-03-03 10:00:00,34.99,35.02,34.94,35.02,127200.0,28.6674,28.692,28.6264,28.692,127200.0
2015-03-03 10:05:00,35.02,35.03,34.99,35.02,247600.0,28.692,28.7002,28.6674,28.692,247600.0
2015-03-03 10:10:00,35.02,35.02,34.99,35.0,231400.0,28.692,28.692,28.6674,28.6756,231400.0
2015-03-03 10:15:00,35.0,35.02,34.95,34.99,213000.0,28.6756,28.692,28.6346,28.6674,213000.0
2015-03-03 10:20:00,34.99,35.01,34.98,35.0,120400.0,28.6674,28.6838,28.6592,28.6756,120400.0
2015-03-03 10:25:00,35.0,35.01,34.98,34.99,139000.0,28.6756,28.6838,28.6592,28.6674,139000.0
2015-03-03 10:30:00,34.98,34.99,34.94,34.94,137600.0,28.6592,28.6674,28.6264,28.6264,137600.0
2015-03-03 10:35:00,34.94,35.0,34.94,35.0,104200.0,28.6264,28.6756,28.6264,28.6756,104200.0
2015-03-03 10:40:00,35.0,35.0,34.97,34.98,103600.0,28.6756,28.6756,28.651,28.6592,103600.0
2015-03-03 10:45:00,34.98,35.01,34.98,35.0,107800.0,28.6592,28.6838,28.6592,28.6756,107800.0
2015-03-03 10:50:00,35.0,35.0,34.98,34.99,85000.0,28.6756,28.6756,28.6592,28.6674,85000.0
2015-03-03 10:55:00,34.98,35.05,34.98,35.03,196600.0,28.6592,28.7166,28.6592,28.7002,196600.0
2015-03-03 11:00:00,35.02,35.03,34.99,34.99,133800.0,28.692,28.7002,28.6674,28.6674,133800.0
2015-03-03 11:05:00,34.99,35.02,34.99,35.02,138400.0,28.6674,28.692,28.6674,28.692,138400.0
2015-03-03 11:10:00,35.02,35.02,35.0,35.01,77200.0,28.692,28.692,28.6756,28.6838,77200.0
2015-03-03 11:15:00,35.0,35.04,34.99,35.04,164000.0,28.6756,28.7084,28.6674,28.7084,164000.0
2015-03-03 11:20:00,35.04,35.1,35.04,35.1,155400.0,28.7084,28.7575,28.7084,28.7575,155400.0
2015-03-03 11:25:00,35.1,35.12,35.08,35.09,60600.0,28.7575,28.7739,28.7411,28.7493,60600.0
2015-03-03 11:30:00,35.09,35.1,35.0,35.02,87400.0,28.7493,28.7575,28.6756,28.692,87400.0
2015-03-03 11:35:00,35.02,35.05,35.01,35.05,96200.0,28.692,28.7166,28.6838,28.7166,96200.0
2015-03-03 11:40:00,35.05,35.05,35.01,35.04,68200.0,28.7166,28.7166,28.6838,28.7084,68200.0
2015-03-03 11:45:00,35.03,35.06,34.97,35.06,164000.0,28.7002,28.7248,28.651,28.7248,164000.0
2015-03-03 11:50:00,35.06,35.1,35.05,35.09,82400.0,28.7248,28.7575,28.7166,28.7493,82400.0
2015-03-03 11:55:00,35.09,35.1,35.02,35.02,100200.0,28.7493,28.7575,28.692,28.692,100200.0
2015-03-03 12:00:00,35.03,35.03,34.98,35.01,77800.0,28.7002,28.7002,28.6592,28.6838,77800.0
2015-03-03 12:05:00,35.01,35.05,35.01,35.04,36600.0,28.6838,28.7166,28.6838,28.7084,36600.0
2015-03-03 12:10:00,35.04,35.06,35.03,35.04,44000.0,28.7084,28.7248,28.7002,28.7084,44000.0
2015-03-03 12:15:00,35.04,35.04,35.01,35.02,57200.0,28.7084,28.7084,28.6838,28.692,57200.0
2015-03-03 12:20:00,35.02,35.02,34.99,35.0,44000.0,28.692,28.692,28.6674,28.6756,44000.0
2015-03-03 12:25:00,34.99,34.99,34.96,34.99,49200.0,28.6674,28.6674,28.6428,28.6674,49200.0
2015-03-03 12:30:00,34.99,35.02,34.99,35.02,46800.0,28.6674,28.692,28.6674,28.692,46800.0
2015-03-03 12:35:00,35.02,35.04,35.01,35.02,45800.0,28.692,28.7084,28.6838,28.692,45800.0
2015-03-03 12:40:00,35.02,35.03,35.02,35.02,49200.0,28.692,28.7002,28.692,28.692,49200.0
2015-03-03 12:45:00,35.02,35.05,35.02,35.02,83800.0,28.692,28.7166,28.692,28.692,83800.0
2015-03-03 12:50:00,35.03,35.05,35.02,35.02,66000.0,28.7002,28.7166,28.692,28.692,66000.0
2015-03-03 12:55:00,35.02,35.04,35.01,35.02,63800.0,28.692,28.7084,28.6838,28.692,63800.0
2015-03-03 13:00:00,35.02,35.06,35.02,35.05,38000.0,28.692,28.7248,28.692,28.7166,38000.0
2015-03-03 13:05:00,35.05,35.05,35.02,35.05,107800.0,28.7166,28.7166,28.692,28.7166,107800.0
2015-03-03 13:10:00,35.05,35.06,35.02,35.03,58800.0,28.7166,28.7248,28.692,28.7002,58800.0
2015-03-03 13:15:00,35.03,35.06,35.02,35.04,61000.0,28.7002,28.7248,28.692,28.7084,61000.0
2015-03-03 13:20:00,35.04,35.05,35.03,35.04,207000.0,28.7084,28.7166,28.7002,28.7084,207000.0
2015-03-03 13:25:00,35.04,35.06,35.03,35.05,77400.0,28.7084,28.7248,28.7002,28.7166,77400.0
2015-03-03 13:30:00,35.05,35.06,35.01,35.02,95800.0,28.7166,28.7248,28.6838,28.692,95800.0
2015-03-03 13:35:00,35.02,35.05,35.02,35.05,31000.0,28.692,28.7166,28.692,28.7166,31000.0
2015-03-03 13:40:00,35.05,35.06,35.04,35.05,101800.0,28.7166,28.7248,28.7084,28.7166,101800.0
2015-03-03 13:45:00,35.05,35.06,35.04,35.05,100400.0,28.7166,28.7248,28.7084,28.7166,100400.0
2015-03-03 13:50:00,35.04,35.06,35.04,35.05,90600.0,28.7084,28.7248,28.7084,28.7166,90600.0
2015-03-03 13:55:00,35.05,35.06,35.04,35.04,70200.0,28.7166,28.7248,28.7084,28.7084,70200.0
2015-03-03 14:00:00,35.04,35.05,35.04,35.05,55800.0,28.7084,28.7166,28.7084,28.7166,55800.0
2015-03-03 14:05:00,35.05,35.05,35.04,35.05,112000.0,28.7166,28.7166,28.7084,28.7166,112000.0
2015-03-03 14:10:00,35.05,35.08,35.05,35.08,384600.0,28.7166,28.7411,28.7166,28.7411,384600.0
2015-03-03 14:15:00,35.08,35.09,35.08,35.09,119800.0,28.7411,28.7493,28.7411,28.7493,119800.0
2015-03-03 14:20:00,35.09,35.09,35.05,35.06,95600.0,28.7493,28.7493,28.7166,28.7248,95600.0
2015-03-03 14:25:00,35.06,35.06,35.04,35.05,105600.0,28.7248,28.7248,28.7084,28.7166,105600.0
2015-03-03 14:30:00,35.05,35.06,35.04,35.04,99400.0,28.7166,28.7248,28.7084,28.7084,99400.0
2015-03-03 14:35:00,35.05,35.06,35.04,35.06,83000.0,28.7166,28.7248,28.7084,28.7248,83000.0
2015-03-03 14:40:00,35.05,35.06,35.02,35.03,110400.0,28.7166,28.7248,28.692,28.7002,110400.0
2015-03-03 14:45:00,35.02,35.04,35.01,35.04,70400.0,28.692,28.7084,28.6838,28.7084,70400.0
2015-03-03 14:50:00,35.03,35.05,35.02,35.03,154800.0,28.7002,28.7166,28.692,28.7002,154800.0
2015-03-03 14:55:00,35.04,35.07,35.04,35.06,72800.0,28.7084,28.733,28.7084,28.7248,72800.0
2015-03-03 15:00:00,35.06,35.07,35.04,35.04,93000.0,28.7248,28.733,28.7084,28.7084,93000.0
2015-03-03 15:05:00,35.04,35.05,35.02,35.02,109600.0,28.7084,28.7166,28.692,28.692,109600.0
2015-03-03 15:10:00,35.02,35.04,35.01,35.01,122600.0,28.692,28.7084,28.6838,28.6838,122600.0
2015-03-03 15:15:00,35.01,35.03,35.01,35.01,137600.0,28.6838,28.7002,28.6838,28.6838,137600.0
2015-03-03 15:20:00,35.01,35.03,35.01,35.02,140200.0,28.6838,28.7002,28.6838,28.692,140200.0
2015-03-03 15:25:00,35.02,35.03,35.02,35.02,141000.0,28.692,28.7002,28.692,28.692,141000.0
2015-03-03 15:30:00,35.02,35.04,35.02,35.02,207200.0,28.692,28.7084,28.692,28.692,207200.0
2015-03-03 15:35:00,35.02,35.02,34.98,34.98,262800.0,28.692,28.692,28.6592,28.6592,262800.0
2015-03-03 15:40:00,34.98,34.98,34.94,34.94,245200.0,28.6592,28.6592,28.6264,28.6264,245200.0
2015-03-03 15:45:00,34.95,34.95,34.91,34.94,437800.0,28.6346,28.6346,28.6019,28.6264,437800.0
2015-03-03 15:50:00,34.94,34.99,34.93,34.97,293800.0,28.6264,28.6674,28.6182,28.651,293800.0
2015-03-03 15:55:00,34.97,34.99,34.94,34.99,653200.0,28.651,28.6674,28.6264,28.6674,653200.0
2015-03-04 09:30:00,34.74,34.83,34.57,34.7,404000.0,28.4626,28.5363,28.3233,28.4298,404000.0
2015-03-04 09:35:00,34.71,34.74,34.6,34.6,237600.0,28.438,28.4626,28.3479,28.3479,237600.0
2015-03-04 09:40:00,34.6,34.65,34.56,34.57,192200.0,28.3479,28.3888,28.3151,28.3233,192200.0
2015-03-04 09:45:00,34.56,34.66,34.54,34.66,247200.0,28.3151,28.397,28.2987,28.397,247200.0
2015-03-04 09:50:00,34.66,34.7,34.63,34.65,155200.0,28.397,28.4298,28.3725,28.3888,155200.0
2015-03-04 09:55:00,34.66,34.77,34.65,34.71,100400.0,28.397,28.4872,28.3888,28.438,100400.0
2015-03-04 10:00:00,34.71,34.73,34.67,34.68,101800.0,28.438,28.4544,28.4052,28.4134,101800.0
2015-03-04 10:05:00,34.68,34.69,34.6,34.61,151600.0,28.4134,28.4216,28.3479,28.3561,151600.0
2015-03-04 10:10:00,34.6,34.67,34.59,34.67,143600.0,28.3479,28.4052,28.3397,28.4052,143600.0
2015-03-04 10:15:00,34.67,34.68,34.62,34.62,82600.0,28.4052,28.4134,28.3643,28.3643,82600.0
2015-03-04 10:20:00,34.63,34.68,34.6,34.68,109600.0,28.3725,28.4134,28.3479,28.4134,109600.0
2015-03-04 10:25:00,34.68,34.69,34.62,34.62,113800.0,28.4134,28.4216,28.3643,28.3643,113800.0
2015-03-04 10:30:00,34.61,34.7,34.6,34.7,155000.0,28.3561,28.4298,28.3479,28.4298,155000.0
2015-03-04 10:35:00,34.7,34.74,34.68,34.69,121400.0,28.4298,28.4626,28.4134,28.4216,121400.0
2015-03-04 10:40:00,34.69,34.7,34.63,34.66,109600.0,28.4216,28.4298,28.3725,28.397,109600.0
2015-03-04 10:45:00,34.66,34.69,34.63,34.65,99800.0,28.397,28.4216,28.3725,28.3888,99800.0
2015-03-04 10:50:00,34.65,34.65,34.63,34.63,105600.0,28.3888,28.3888,28.3725,28.3725,105600.0
2015-03-04 10:55:00,34.64,34.65,34.62,34.63,82600.0,28.3807,28.3888,28.3643,28.3725,82600.0
2015-03-04 11:00:00,34.63,34.63,34.61,34.62,81600.0,28.3725,28.3725,28.3561,28.3643,81600.0
2015-03-04 11:05:00,34.62,34.69,34.62,34.69,89600.0,28.3643,28.4216,28.3643,28.4216,89600.0
2015-03-04 11:10:00,34.68,34.73,34.68,34.72,213200.0,28.4134,28.4544,28.4134,28.4462,213200.0
2015-03-04 11:15:00,34.73,34.81,34.73,34.79,99800.0,28.4544,28.5199,28.4544,28.5035,99800.0
2015-03-04 11:20:00,34.79,34.81,34.77,34.8,148200.0,28.5035,28.5199,28.4872,28.5117,148200.0
2015-03-04 11:25:00,34.79,34.81,34.79,34.8,85400.0,28.5035,28.5199,28.5035,28.5117,85400.0
2015-03-04 11:30:00,34.8,34.84,34.79,34.84,103600.0,28.5117,28.5445,28.5035,28.5445,103600.0
2015-03-04 11:35:00,34.84,34.85,34.82,34.82,97400.0,28.5445,28.5527,28.5281,28.5281,97400.0
2015-03-04 11:40:00,34.83,34.83,34.79,34.81,59600.0,28.5363,28.5363,28.5035,28.5199,59600.0
2015-03-04 11:45:00,34.81,34.82,34.8,34.81,53200.0,28.5199,28.5281,28.5117,28.5199,53200.0
2015-03-04 11:50:00,34.81,34.82,34.8,34.8,52800.0,28.5199,28.5281,28.5117,28.5117,52800.0
2015-03-04 11:55:00,34.8,34.8,34.77,34.78,112400.0,28.5117,28.5117,28.4872,28.4954,112400.0
2015-03-04 12:00:00,34.77,34.79,34.77,34.78,68600.0,28.4872,28.5035,28.4872,28.4954,68600.0
2015-03-04 12:05:00,34.79,34.8,34.77,34.8,65800.0,28.5035,28.5117,28.4872,28.5117,65800.0
2015-03-04 12:10:00,34.8,34.82,34.79,34.81,116400.0,28.5117,28.5281,28.5035,28.5199,116400.0
2015-03-04 12:15:00,34.81,34.82,34.8,34.81,55600.0,28.5199,28.5281,28.5117,28.5199,55600.0
2015-03-04 12:20:00,34.82,34.83,34.79,34.8,96000.0,28.5281,28.5363,28.5035,28.5117,96000.0
2015-03-04 12:25:00,34.8,34.81,34.79,34.81,42800.0,28.5117,28.5199,28.5035,28.5199,42800.0
2015-03-04 12:30:00,34.81,34.82,34.77,34.77,66600.0,28.5199,28.5281,28.4872,28.4872,66600.0
2015-03-04 12:35:00,34.77,34.79,34.77,34.78,50400.0,28.4872,28.5035,28.4872,28.4954,50400.0
2015-03-04 12:40:00,34.79,34.81,34.77,34.8,43000.0,28.5035,28.5199,28.4872,28.5117,43000.0
2015-03-04 12:45:00,34.8,34.82,34.79,34.82,75600.0,28.5117,28.5281,28.5035,28.5281,75600.0
2015-03-04 12:50:00,34.82,34.82,34.8,34.81,32400.0,28.5281,28.5281,28.5117,28.5199,32400.0
2015-03-04 12:55:00,34.81,34.82,34.81,34.82,50400.0,28.5199,28.5281,28.5199,28.5281,50400.0
2015-03-04 13:00:00,34.82,34.82,34.8,34.82,178600.0,28.5281,28.5281,28.5117,28.5281,178600.0
2015-03-04 13:05:00,34.82,34.83,34.81,34.81,60800.0,28.5281,28.5363,28.5199,28.5199,60800.0
2015-03-04 13:10:00,34.81,34.82,34.8,34.8,35000.0,28.5199,28.5281,28.5117,28.5117,35000.0
2015-03-04 13:15:00,34.8,34.81,34.77,34.77,124200.0,28.5117,28.5199,28.4872,28.4872,124200.0
2015-03-04 13:20:00,34.77,34.77,34.76,34.77,135600.0,28.4872,28.4872,28.479,28.4872,135600.0
2015-03-04 13:25:00,34.77,34.77,34.75,34.76,81000.0,28.4872,28.4872,28.4708,28.479,81000.0
2015-03-04 13:30:00,34.76,34.76,34.71,34.75,159400.0,28.479,28.479,28.438,28.4708,159400.0
2015-03-04 13:35:00,34.74,34.77,34.74,34.75,99400.0,28.4626,28.4872,28.4626,28.4708,99400.0
2015-03-04 13:40:00,34.76,34.77,34.74,34.77,57000.0,28.479,28.4872,28.4626,28.4872,57000.0
2015-03-04 13:45:00,34.76,34.77,34.74,34.76,100600.0,28.479,28.4872,28.4626,28.479,100600.0
2015-03-04 13:50:00,34.76,34.79,34.76,34.77,78200.0,28.479,28.5035,28.479,28.4872,78200.0
2015-03-04 13:55:00,34.77,34.77,34.74,34.74,108000.0,28.4872,28.4872,28.4626,28.4626,108000.0
2015-03-04 14:00:00,34.74,34.74,34.73,34.74,103200.0,28.4626,28.4626,28.4544,28.4626,103200.0
2015-03-04 14:05:00,34.73,34.74,34.71,34.72,94800.0,28.4544,28.4626,28.438,28.4462,94800.0
2015-03-04 14:10:00,34.72,34.72,34.7,34.71,89200.0,28.4462,28.4462,28.4298,28.438,89200.0
2015-03-04 14:15:00,34.71,34.72,34.71,34.71,73600.0,28.438,28.4462,28.438,28.438,73600.0
2015-03-04 14:20:00,34.71,34.72,34.7,34.71,94400.0,28.438,28.4462,28.4298,28.438,94400.0
2015-03-04 14:25:00,34.71,34.72,34.71,34.71,70800.0,28.438,28.4462,28.438,28.438,70800.0
2015-03-04 14:30:00,34.71,34.74,34.7,34.73,82000.0,28.438,28.4626,28.4298,28.4544,82000.0
2015-03-04 14:35:00,34.73,34.73,34.7,34.71,45400.0,28.4544,28.4544,28.4298,28.438,45400.0
2015-03-04 14:40:00,34.71,34.72,34.71,34.71,109000.0,28.438,28.4462,28.438,28.438,109000.0
2015-03-04 14:45:00,34.71,34.72,34.71,34.72,91000.0,28.438,28.4462,28.438,28.4462,91000.0
2015-03-04 14:50:00,34.72,34.73,34.72,34.73,77400.0,28.4462,28.4544,28.4462,28.4544,77400.0
2015-03-04 14:55:00,34.73,34.74,34.72,34.73,83800.0,28.4544,28.4626,28.4462,28.4544,83800.0
2015-03-04 15:00:00,34.73,34.74,34.72,34.73,182800.0,28.4544,28.4626,28.4462,28.4544,182800.0
2015-03-04 15:05:00,34.73,34.74,34.72,34.73,89200.0,28.4544,28.4626,28.4462,28.4544,89200.0
2015-03-04 15:10:00,34.74,34.77,34.73,34.76,118200.0,28.4626,28.4872,28.4544,28.479,118200.0
2015-03-04 15:15:00,34.76,34.77,34.74,34.76,115800.0,28.479,28.4872,28.4626,28.479,115800.0
2015-03-04 15:20:00,34.77,34.77,34.74,34.76,150600.0,28.4872,28.4872,28.4626,28.479,150600.0
2015-03-04 15:25:00,34.76,34.76,34.74,34.75,79800.0,28.479,28.479,28.4626,28.4708,79800.0
2015-03-04 15:30:00,34.75,34.78,34.74,34.76,273400.0,28.4708,28.4954,28.4626,28.479,273400.0
2015-03-04 15:35:00,34.76,34.78,34.75,34.75,311000.0,28.479,28.4954,28.4708,28.4708,311000.0
2015-03-04 15:40:00,34.76,34.76,34.72,34.76,325400.0,28.479,28.479,28.4462,28.479,325400.0
2015-03-04 15:45:00,34.76,34.81,34.76,34.79,285800.0,28.479,28.5199,28.479,28.5035,285800.0
2015-03-04 15:50:00,34.8,34.82,34.79,34.8,277000.0,28.5117,28.5281,28.5035,28.5117,277000.0
2015-03-04 15:55:00,34.81,34.83,34.78,34.82,551800.0,28.5199,28.5363,28.4954,28.5281,551800.0
2015-03-05 09:30:00,36.75,37.16,36.56,37.01,1515400.0,30.1094,30.4453,29.9537,30.3224,1515400.0
2015-03-05 09:35:00,37.0,37.05,36.93,36.99,768400.0,30.3142,30.3552,30.2569,30.306,768400.0
2015-03-05 09:40:00,36.99,36.99,36.3,36.67,713800.0,30.306,30.306,29.7407,30.0438,713800.0
2015-03-05 09:45:00,36.67,36.84,36.63,36.67,501600.0,30.0438,30.1831,30.0111,30.0438,501600.0
2015-03-05 09:50:00,36.68,36.73,36.59,36.6,665200.0,30.052,30.093,29.9783,29.9865,665200.0
2015-03-05 09:55:00,36.6,36.63,36.38,36.51,522800.0,29.9865,30.0111,29.8062,29.9127,522800.0
2015-03-05 10:00:00,36.51,36.64,36.49,36.6,336000.0,29.9127,30.0193,29.8964,29.9865,336000.0
2015-03-05 10:05:00,36.61,36.63,36.51,36.51,394200.0,29.9947,30.0111,29.9127,29.9127,394200.0
2015-03-05 10:10:00,36.52,36.65,36.44,36.62,325800.0,29.9209,30.0274,29.8554,30.0029,325800.0
2015-03-05 10:15:00,36.63,36.73,36.57,36.63,278800.0,30.0111,30.093,29.9619,30.0111,278800.0
2015-03-05 10:20:00,36.63,36.74,36.63,36.73,233800.0,30.0111,30.1012,30.0111,30.093,233800.0
2015-03-05 10:25:00,36.73,36.86,36.72,36.81,469800.0,30.093,30.1995,30.0848,30.1585,469800.0
2015-03-05 10:30:00,36.81,36.82,36.69,36.73,448800.0,30.1585,30.1667,30.0602,30.093,448800.0
2015-03-05 10:35:00,36.72,36.8,36.72,36.77,200000.0,30.0848,30.1503,30.0848,30.1258,200000.0
2015-03-05 10:40:00,36.77,36.88,36.75,36.84,383200.0,30.1258,30.2159,30.1094,30.1831,383200.0
2015-03-05 10:45:00,36.84,36.84,36.65,36.69,298400.0,30.1831,30.1831,30.0274,30.0602,298400.0
2015-03-05 10:50:00,36.69,36.76,36.61,36.61,145400.0,30.0602,30.1176,29.9947,29.9947,145400.0
2015-03-05 10:55:00,36.62,36.74,36.62,36.72,136200.0,30.0029,30.1012,30.0029,30.0848,136200.0
2015-03-05 11:00:00,36.72,36.74,36.68,36.71,147800.0,30.0848,30.1012,30.052,30.0766,147800.0
2015-03-05 11:05:00,36.7,36.7,36.55,36.58,242800.0,30.0684,30.0684,29.9455,29.9701,242800.0
2015-03-05 11:10:00,36.58,36.59,36.54,36.57,97800.0,29.9701,29.9783,29.9373,29.9619,97800.0
2015-03-05 11:15:00,36.57,36.58,36.52,36.54,120600.0,29.9619,29.9701,29.9209,29.9373,120600.0
2015-03-05 11:20:00,36.54,36.56,36.52,36.54,102000.0,29.9373,29.9537,29.9209,29.9373,102000.0
2015-03-05 11:25:00,36.54,36.55,36.51,36.52,114800.0,29.9373,29.9455,29.9127,29.9209,114800.0
2015-03-05 11:30:00,36.52,36.55,36.51,36.54,123000.0,29.9209,29.9455,29.9127,29.9373,123000.0
2015-03-05 11:35:00,36.54,36.55,36.52,36.55,127000.0,29.9373,29.9455,29.9209,29.9455,127000.0
2015-03-05 11:40:00,36.55,36.55,36.42,36.46,210600.0,29.9455,29.9455,29.839,29.8718,210600.0
2015-03-05 11:45:00,36.46,36.58,36.46,36.55,256000.0,29.8718,29.9701,29.8718,29.9455,256000.0
2015-03-05 11:50:00,36.55,36.65,36.55,36.65,186200.0,29.9455,30.0274,29.9455,30.0274,186200.0
2015-03-05 11:55:00,36.65,36.73,36.65,36.67,150400.0,30.0274,30.093,30.0274,30.0438,150400.0
2015-03-05 12:00:00,36.68,36.68,36.6,36.68,184200.0,30.052,30.052,29.9865,30.052,184200.0
2015-03-05 12:05:00,36.68,36.7,36.67,36.7,204800.0,30.052,30.0684,30.0438,30.0684,204800.0
2015-03-05 12:10:00,36.7,36.74,36.67,36.69,223400.0,30.0684,30.1012,30.0438,30.0602,223400.0
2015-03-05 12:15:00,36.69,36.73,36.64,36.73,176000.0,30.0602,30.093,30.0193,30.093,176000.0
2015-03-05 12:20:00,36.73,36.8,36.7,36.8,82200.0,30.093,30.1503,30.0684,30.1503,82200.0
2015-03-05 12:25:00,36.8,36.8,36.61,36.66,549000.0,30.1503,30.1503,29.9947,30.0356,549000.0
2015-03-05 12:30:00,36.66,36.71,36.63,36.67,87400.0,30.0356,30.0766,30.0111,30.0438,87400.0
2015-03-05 12:35:00,36.66,36.72,36.66,36.7,45800.0,30.0356,30.0848,30.0356,30.0684,45800.0
2015-03-05 12:40:00,36.7,36.77,36.69,36.77,87200.0,30.0684,30.1258,30.0602,30.1258,87200.0
2015-03-05 12:45:00,36.77,36.79,36.74,36.74,104600.0,30.1258,30.1422,30.1012,30.1012,104600.0
2015-03-05 12:50:00,36.74,36.76,36.66,36.68,118400.0,30.1012,30.1176,30.0356,30.052,118400.0
2015-03-05 12:55:00,36.69,36.71,36.65,36.7,147000.0,30.0602,30.0766,30.0274,30.0684,147000.0
2015-03-05 13:00:00,36.7,36.75,36.69,36.71,101200.0,30.0684,30.1094,30.0602,30.0766,101200.0
2015-03-05 13:05:00,36.72,36.73,36.69,36.73,108400.0,30.0848,30.093,30.0602,30.093,108400.0
2015-03-05 13:10:00,36.73,36.79,36.72,36.79,82200.0,30.093,30.1422,30.0848,30.1422,82200.0
2015-03-05 13:15:00,36.78,36.81,36.77,36.8,98800.0,30.134,30.1585,30.1258,30.1503,98800.0
2015-03-05 13:20:00,36.8,36.85,36.79,36.83,270400.0,30.1503,30.1913,30.1422,30.1749,270400.0
2015-03-05 13:25:00,36.82,36.84,36.8,36.83,105400.0,30.1667,30.1831,30.1503,30.1749,105400.0
2015-03-05 13:30:00,36.83,36.9,36.83,36.87,334200.0,30.1749,30.2323,30.1749,30.2077,334200.0
2015-03-05 13:35:00,36.87,36.92,36.87,36.92,141200.0,30.2077,30.2487,30.2077,30.2487,141200.0
2015-03-05 13:40:00,36.93,37.02,36.88,37.01,299400.0,30.2569,30.3306,30.2159,30.3224,299400.0
2015-03-05 13:45:00,37.01,37.13,36.99,37.06,359600.0,30.3224,30.4207,30.306,30.3634,359600.0
2015-03-05 13:50:00,37.07,37.13,37.05,37.1,280400.0,30.3716,30.4207,30.3552,30.3961,280400.0
2015-03-05 13:55:00,37.1,37.22,37.09,37.19,517400.0,30.3961,30.4945,30.3879,30.4699,517400.0
2015-03-05 14:00:00,37.18,37.21,37.06,37.1,288800.0,30.4617,30.4863,30.3634,30.3961,288800.0
2015-03-05 14:05:00,37.11,37.2,37.1,37.19,132600.0,30.4043,30.4781,30.3961,30.4699,132600.0
2015-03-05 14:10:00,37.2,37.24,37.15,37.23,341400.0,30.4781,30.5108,30.4371,30.5026,341400.0
2015-03-05 14:15:00,37.24,37.29,37.14,37.16,244000.0,30.5108,30.5518,30.4289,30.4453,244000.0
2015-03-05 14:20:00,37.16,37.27,37.16,37.26,159000.0,30.4453,30.5354,30.4453,30.5272,159000.0
2015-03-05 14:25:00,37.26,37.28,37.18,37.23,158400.0,30.5272,30.5436,30.4617,30.5026,158400.0
2015-03-05 14:30:00,37.24,37.27,37.21,37.23,140000.0,30.5108,30.5354,30.4863,30.5026,140000.0
2015-03-05 14:35:00,37.22,37.26,37.22,37.23,119000.0,30.4945,30.5272,30.4945,30.5026,119000.0
2015-03-05 14:40:00,37.23,37.27,37.17,37.18,177800.0,30.5026,30.5354,30.4535,30.4617,177800.0
2015-03-05 14:45:00,37.18,37.27,37.18,37.26,189400.0,30.4617,30.5354,30.4617,30.5272,189400.0
2015-03-05 14:50:00,37.26,37.33,37.26,37.26,271200.0,30.5272,30.5846,30.5272,30.5272,271200.0
2015-03-05 14:55:00,37.27,37.3,37.25,37.3,344600.0,30.5354,30.56,30.519,30.56,344600.0
2015-03-05 15:00:00,37.3,37.37,37.26,37.36,372400.0,30.56,30.6173,30.5272,30.6092,372400.0
2015-03-05 15:05:00,37.36,37.49,37.35,37.46,501200.0,30.6092,30.7157,30.601,30.6911,501200.0
2015-03-05 15:10:00,37.45,37.45,37.37,37.41,343600.0,30.6829,30.6829,30.6173,30.6501,343600.0
2015-03-05 15:15:00,37.4,37.46,37.4,37.45,265800.0,30.6419,30.6911,30.6419,30.6829,265800.0
2015-03-05 15:20:00,37.44,37.47,37.41,37.43,734800.0,30.6747,30.6993,30.6501,30.6665,734800.0
2015-03-05 15:25:00,37.42,37.44,37.34,37.35,486600.0,30.6583,30.6747,30.5928,30.601,486600.0
2015-03-05 15:30:00,37.35,37.35,37.27,37.27,315800.0,30.601,30.601,30.5354,30.5354,315800.0
2015-03-05 15:35:00,37.27,37.27,37.21,37.23,317200.0,30.5354,30.5354,30.4863,30.5026,317200.0
2015-03-05 15:40:00,37.23,37.26,37.22,37.24,275000.0,30.5026,30.5272,30.4945,30.5108,275000.0
2015-03-05 15:45:00,37.24,37.34,37.24,37.3,577800.0,30.5108,30.5928,30.5108,30.56,577800.0
2015-03-05 15:50:00,37.3,37.3,37.22,37.27,583600.0,30.56,30.56,30.4945,30.5354,583600.0
2015-03-05 15:55:00,37.27,37.29,37.15,37.17,1239600.0,30.5354,30.5518,30.4371,30.4535,1239600.0
2015-03-06 09:30:00,36.93,37.15,36.9,37.0,631800.0,30.2569,30.4371,30.2323,30.3142,631800.0
2015-03-06 09:35:00,37.01,37.27,37.0,37.24,312000.0,30.3224,30.5354,30.3142,30.5108,312000.0
2015-03-06 09:40:00,37.24,37.34,37.08,37.13,273000.0,30.5108,30.5928,30.3797,30.4207,273000.0
2015-03-06 09:45:00,37.13,37.14,37.0,37.0,173800.0,30.4207,30.4289,30.3142,30.3142,173800.0
2015-03-06 09:50:00,37.01,37.19,36.93,37.18,271800.0,30.3224,30.4699,30.2569,30.4617,271800.0
2015-03-06 09:55:00,37.18,37.22,37.08,37.08,131000.0,30.4617,30.4945,30.3797,30.3797,131000.0
2015-03-06 10:00:00,37.1,37.14,37.02,37.02,107000.0,30.3961,30.4289,30.3306,30.3306,107000.0
2015-03-06 10:05:00,37.01,37.08,36.99,37.07,237400.0,30.3224,30.3797,30.306,30.3716,237400.0
2015-03-06 10:10:00,37.07,37.1,37.0,37.01,159400.0,30.3716,30.3961,30.3142,30.3224,159400.0
2015-03-06 10:15:00,37.01,37.03,36.99,37.03,135200.0,30.3224,30.3388,30.306,30.3388,135200.0
2015-03-06 10:20:00,37.02,37.14,37.02,37.13,176200.0,30.3306,30.4289,30.3306,30.4207,176200.0
2015-03-06 10:25:00,37.13,37.21,37.13,37.19,333600.0,30.4207,30.4863,30.4207,30.4699,333600.0
2015-03-06 10:30:00,37.19,37.25,37.19,37.25,235800.0,30.4699,30.519,30.4699,30.519,235800.0
2015-03-06 10:35:00,37.24,37.25,37.17,37.21,169200.0,30.5108,30.519,30.4535,30.4863,169200.0
2015-03-06 10:40:00,37.22,37.22,37.08,37.12,187800.0,30.4945,30.4945,30.3797,30.4125,187800.0
2015-03-06 10:45:00,37.12,37.17,37.08,37.08,105000.0,30.4125,30.4535,30.3797,30.3797,105000.0
2015-03-06 10:50:00,37.08,37.08,37.0,37.01,146200.0,30.3797,30.3797,30.3142,30.3224,146200.0
2015-03-06 10:55:00,37.01,37.02,36.95,37.02,149200.0,30.3224,30.3306,30.2732,30.3306,149200.0
2015-03-06 11:00:00,37.02,37.06,36.99,37.03,276200.0,30.3306,30.3634,30.306,30.3388,276200.0
2015-03-06 11:05:00,37.04,37.08,37.03,37.06,129400.0,30.347,30.3797,30.3388,30.3634,129400.0
2015-03-06 11:10:00,37.06,37.06,37.02,37.03,77400.0,30.3634,30.3634,30.3306,30.3388,77400.0
2015-03-06 11:15:00,37.02,37.02,36.94,36.97,109600.0,30.3306,30.3306,30.265,30.2896,109600.0
2015-03-06 11:20:00,36.97,37.03,36.97,37.0,167000.0,30.2896,30.3388,30.2896,30.3142,167000.0
2015-03-06 11:25:00,37.01,37.11,37.0,37.11,185200.0,30.3224,30.4043,30.3142,30.4043,185200.0
2015-03-06 11:30:00,37.11,37.13,37.08,37.08,142800.0,30.4043,30.4207,30.3797,30.3797,142800.0
2015-03-06 11:35:00,37.08,37.12,37.06,37.12,53400.0,30.3797,30.4125,30.3634,30.4125,53400.0
2015-03-06 11:40:00,37.12,37.14,37.1,37.13,72800.0,30.4125,30.4289,30.3961,30.4207,72800.0
2015-03-06 11:45:00,37.13,37.14,37.12,37.13,121000.0,30.4207,30.4289,30.4125,30.4207,121000.0
2015-03-06 11:50:00,37.13,37.15,37.13,37.15,73200.0,30.4207,30.4371,30.4207,30.4371,73200.0
2015-03-06 11:55:00,37.14,37.18,37.12,37.18,103000.0,30.4289,30.4617,30.4125,30.4617,103000.0
2015-03-06 12:00:00,37.18,37.21,37.16,37.21,61600.0,30.4617,30.4863,30.4453,30.4863,61600.0
2015-03-06 12:05:00,37.21,37.23,37.17,37.21,104800.0,30.4863,30.5026,30.4535,30.4863,104800.0
2015-03-06 12:10:00,37.21,37.24,37.13,37.24,302600.0,30.4863,30.5108,30.4207,30.5108,302600.0
2015-03-06 12:15:00,37.24,37.24,37.21,37.21,176400.0,30.5108,30.5108,30.4863,30.4863,176400.0
2015-03-06 12:20:00,37.22,37.22,37.06,37.09,97600.0,30.4945,30.4945,30.3634,30.3879,97600.0
2015-03-06 12:25:00,37.09,37.13,37.09,37.13,149200.0,30.3879,30.4207,30.3879,30.4207,149200.0
2015-03-06 12:30:00,37.13,37.15,37.11,37.12,78000.0,30.4207,30.4371,30.4043,30.4125,78000.0
2015-03-06 12:35:00,37.12,37.2,37.12,37.2,127600.0,30.4125,30.4781,30.4125,30.4781,127600.0
2015-03-06 12:40:00,37.2,37.2,37.15,37.17,69600.0,30.4781,30.4781,30.4371,30.4535,69600.0
2015-03-06 12:45:00,37.18,37.18,37.16,37.16,78800.0,30.4617,30.4617,30.4453,30.4453,78800.0
2015-03-06 12:50:00,37.17,37.18,37.16,37.16,110800.0,30.4535,30.4617,30.4453,30.4453,110800.0
2015-03-06 12:55:00,37.16,37.23,37.15,37.23,203400.0,30.4453,30.5026,30.4371,30.5026,203400.0
2015-03-06 13:00:00,37.23,37.23,37.2,37.21,154800.0,30.5026,30.5026,30.4781,30.4863,154800.0
2015-03-06 13:05:00,37.21,37.22,37.19,37.2,98800.0,30.4863,30.4945,30.4699,30.4781,98800.0
2015-03-06 13:10:00,37.2,37.2,37.16,37.19,74600.0,30.4781,30.4781,30.4453,30.4699,74600.0
2015-03-06 13:15:00,37.19,37.19,37.17,37.17,111400.0,30.4699,30.4699,30.4535,30.4535,111400.0
2015-03-06 13:20:00,37.16,37.21,37.13,37.15,133600.0,30.4453,30.4863,30.4207,30.4371,133600.0
2015-03-06 13:25:00,37.15,37.21,37.15,37.21,95800.0,30.4371,30.4863,30.4371,30.4863,95800.0
2015-03-06 13:30:00,37.2,37.2,37.13,37.13,167800.0,30.4781,30.4781,30.4207,30.4207,167800.0
2015-03-06 13:35:00,37.14,37.17,37.13,37.17,205600.0,30.4289,30.4535,30.4207,30.4535,205600.0
2015-03-06 13:40:00,37.17,37.21,37.17,37.2,164000.0,30.4535,30.4863,30.4535,30.4781,164000.0
2015-03-06 13:45:00,37.2,37.22,37.15,37.22,177600.0,30.4781,30.4945,30.4371,30.4945,177600.0
2015-03-06 13:50:00,37.21,37.22,37.2,37.2,52400.0,30.4863,30.4945,30.4781,30.4781,52400.0
2015-03-06 13:55:00,37.2,37.21,37.19,37.19,105400.0,30.4781,30.4863,30.4699,30.4699,105400.0
2015-03-06 14:00:00,37.2,37.22,37.19,37.2,66400.0,30.4781,30.4945,30.4699,30.4781,66400.0
2015-03-06 14:05:00,37.2,37.22,37.19,37.21,63600.0,30.4781,30.4945,30.4699,30.4863,63600.0
2015-03-06 14:10:00,37.21,37.22,37.2,37.21,49200.0,30.4863,30.4945,30.4781,30.4863,49200.0
2015-03-06 14:15:00,37.21,37.21,37.16,37.21,62200.0,30.4863,30.4863,30.4453,30.4863,62200.0
2015-03-06 14:20:00,37.21,37.21,37.2,37.21,102800.0,30.4863,30.4863,30.4781,30.4863,102800.0
2015-03-06 14:25:00,37.21,37.22,37.2,37.22,100800.0,30.4863,30.4945,30.4781,30.4945,100800.0
2015-03-06 14:30:00,37.21,37.21,37.17,37.17,78600.0,30.4863,30.4863,30.4535,30.4535,78600.0
2015-03-06 14:35:00,37.17,37.21,37.16,37.2,180200.0,30.4535,30.4863,30.4453,30.4781,180200.0
2015-03-06 14:40:00,37.2,37.21,37.15,37.16,93200.0,30.4781,30.4863,30.4371,30.4453,93200.0
2015-03-06 14:45:00,37.16,37.21,37.16,37.21,66200.0,30.4453,30.4863,30.4453,30.4863,66200.0
2015-03-06 14:50:00,37.21,37.21,37.2,37.2,78400.0,30.4863,30.4863,30.4781,30.4781,78400.0
2015-03-06 14:55:00,37.2,37.22,37.2,37.2,106600.0,30.4781,30.4945,30.4781,30.4781,106600.0
2015-03-06 15:00:00,37.2,37.21,37.2,37.21,151200.0,30.4781,30.4863,30.4781,30.4863,151200.0
2015-03-06 15:05:00,37.21,37.22,37.19,37.19,123400.0,30.4863,30.4945,30.4699,30.4699,123400.0
2015-03-06 15:10:00,37.19,37.2,37.12,37.15,105000.0,30.4699,30.4781,30.4125,30.4371,105000.0
2015-03-06 15:15:00,37.15,37.16,37.13,37.16,74400.0,30.4371,30.4453,30.4207,30.4453,74400.0
2015-03-06 15:20:00,37.16,37.17,37.14,37.16,87400.0,30.4453,30.4535,30.4289,30.4453,87400.0
2015-03-06 15:25:00,37.17,37.17,37.09,37.09,128800.0,30.4535,30.4535,30.3879,30.3879,128800.0
2015-03-06 15:30:00,37.09,37.15,37.07,37.09,136800.0,30.3879,30.4371,30.3716,30.3879,136800.0
2015-03-06 15:35:00,37.09,37.13,37.07,37.1,190400.0,30.3879,30.4207,30.3716,30.3961,190400.0
2015-03-06 15:40:00,37.1,37.11,37.06,37.07,232400.0,30.3961,30.4043,30.3634,30.3716,232400.0
2015-03-06 15:45:00,37.07,37.15,37.07,37.15,220200.0,30.3716,30.4371,30.3716,30.4371,220200.0
2015-03-06 15:50:00,37.15,37.2,37.15,37.2,261600.0,30.4371,30.4781,30.4371,30.4781,261600.0
2015-03-06 15:55:00,37.2,37.24,37.16,37.18,810600.0,30.4781,30.5108,30.4453,30.4617,810600.0
2015-03-09 09:30:00,37.25,37.37,37.23,37.34,238800.0,30.519,30.6173,30.5026,30.5928,238800.0
2015-03-09 09:35:00,37.35,37.35,37.23,37.23,114400.0,30.601,30.601,30.5026,30.5026,114400.0
2015-03-09 09:40:00,37.24,37.33,37.23,37.27,149000.0,30.5108,30.5846,30.5026,30.5354,149000.0
2015-03-09 09:45:00,37.27,37.34,37.26,37.32,114400.0,30.5354,30.5928,30.5272,30.5764,114400.0
2015-03-09 09:50:00,37.32,37.38,37.31,37.32,122200.0,30.5764,30.6255,30.5682,30.5764,122200.0
2015-03-09 09:55:00,37.33,37.4,37.32,37.39,70200.0,30.5846,30.6419,30.5764,30.6337,70200.0
2015-03-09 10:00:00,37.4,37.46,37.38,37.42,163000.0,30.6419,30.6911,30.6255,30.6583,163000.0
2015-03-09 10:05:00,37.42,37.45,37.39,37.45,148000.0,30.6583,30.6829,30.6337,30.6829,148000.0
2015-03-09 10:10:00,37.45,37.48,37.41,37.44,100000.0,30.6829,30.7075,30.6501,30.6747,100000.0
2015-03-09 10:15:00,37.44,37.44,37.38,37.38,105000.0,30.6747,30.6747,30.6255,30.6255,105000.0
2015-03-09 10:20:00,37.38,37.45,37.36,37.38,120600.0,30.6255,30.6829,30.6092,30.6255,120600.0
2015-03-09 10:25:00,37.38,37.41,37.35,37.35,92800.0,30.6255,30.6501,30.601,30.601,92800.0
2015-03-09 10:30:00,37.36,37.36,37.33,37.34,64200.0,30.6092,30.6092,30.5846,30.5928,64200.0
2015-03-09 10:35:00,37.34,37.35,37.27,37.27,115800.0,30.5928,30.601,30.5354,30.5354,115800.0
2015-03-09 10:40:00,37.28,37.3,37.27,37.27,160800.0,30.5436,30.56,30.5354,30.5354,160800.0
2015-03-09 10:45:00,37.27,37.27,37.24,37.25,97600.0,30.5354,30.5354,30.5108,30.519,97600.0
2015-03-09 10:50:00,37.26,37.29,37.21,37.22,132600.0,30.5272,30.5518,30.4863,30.4945,132600.0
2015-03-09 10:55:00,37.22,37.24,37.22,37.22,57200.0,30.4945,30.5108,30.4945,30.4945,57200.0
2015-03-09 11:00:00,37.22,37.24,37.22,37.23,80000.0,30.4945,30.5108,30.4945,30.5026,80000.0
2015-03-09 11:05:00,37.23,37.27,37.23,37.24,73800.0,30.5026,30.5354,30.5026,30.5108,73800.0
2015-03-09 11:10:00,37.24,37.26,37.22,37.24,61800.0,30.5108,30.5272,30.4945,30.5108,61800.0
2015-03-09 11:15:00,37.24,37.28,37.23,37.25,103000.0,30.5108,30.5436,30.5026,30.519,103000.0
2015-03-09 11:20:00,37.25,37.28,37.24,37.26,71400.0,30.519,30.5436,30.5108,30.5272,71400.0
2015-03-09 11:25:00,37.26,37.33,37.26,37.3,75600.0,30.5272,30.5846,30.5272,30.56,75600.0
2015-03-09 11:30:00,37.3,37.3,37.26,37.26,36600.0,30.56,30.56,30.5272,30.5272,36600.0
2015-03-09 11:35:00,37.27,37.27,37.23,37.23,57600.0,30.5354,30.5354,30.5026,30.5026,57600.0
2015-03-09 11:40:00,37.23,37.29,37.23,37.27,63200.0,30.5026,30.5518,30.5026,30.5354,63200.0
2015-03-09 11:45:00,37.27,37.27,37.24,37.25,32200.0,30.5354,30.5354,30.5108,30.519,32200.0
2015-03-09 11:50:00,37.25,37.26,37.22,37.23,41800.0,30.519,30.5272,30.4945,30.5026,41800.0
2015-03-09 11:55:00,37.24,37.25,37.23,37.24,31800.0,30.5108,30.519,30.5026,30.5108,31800.0
2015-03-09 12:00:00,37.24,37.24,37.21,37.24,77400.0,30.5108,30.5108,30.4863,30.5108,77400.0
2015-03-09 12:05:00,37.24,37.27,37.23,37.26,75600.0,30.5108,30.5354,30.5026,30.5272,75600.0
2015-03-09 12:10:00,37.26,37.3,37.26,37.27,54600.0,30.5272,30.56,30.5272,30.5354,54600.0
2015-03-09 12:15:00,37.27,37.33,37.27,37.31,84400.0,30.5354,30.5846,30.5354,30.5682,84400.0
2015-03-09 12:20:00,37.31,37.35,37.31,37.34,45800.0,30.5682,30.601,30.5682,30.5928,45800.0
2015-03-09 12:25:00,37.34,37.36,37.34,37.35,77200.0,30.5928,30.6092,30.5928,30.601,77200.0
2015-03-09 12:30:00,37.35,37.35,37.33,37.34,42400.0,30.601,30.601,30.5846,30.5928,42400.0
2015-03-09 12:35:00,37.34,37.37,37.34,37.35,71400.0,30.5928,30.6173,30.5928,30.601,71400.0
2015-03-09 12:40:00,37.35,37.37,37.35,37.36,68000.0,30.601,30.6173,30.601,30.6092,68000.0
2015-03-09 12:45:00,37.36,37.38,37.36,37.38,71800.0,30.6092,30.6255,30.6092,30.6255,71800.0
2015-03-09 12:50:00,37.38,37.42,37.37,37.41,141000.0,30.6255,30.6583,30.6173,30.6501,141000.0
2015-03-09 12:55:00,37.41,37.45,37.4,37.42,69800.0,30.6501,30.6829,30.6419,30.6583,69800.0
2015-03-09 13:00:00,37.42,37.44,37.42,37.44,108800.0,30.6583,30.6747,30.6583,30.6747,108800.0
2015-03-09 13:05:00,37.44,37.45,37.42,37.45,83800.0,30.6747,30.6829,30.6583,30.6829,83800.0
2015-03-09 13:10:00,37.44,37.46,37.43,37.45,105200.0,30.6747,30.6911,30.6665,30.6829,105200.0
2015-03-09 13:15:00,37.46,37.48,37.44,37.48,143200.0,30.6911,30.7075,30.6747,30.7075,143200.0
2015-03-09 13:20:00,37.47,37.49,37.47,37.48,103200.0,30.6993,30.7157,30.6993,30.7075,103200.0
2015-03-09 13:25:00,37.48,37.48,37.43,37.45,128800.0,30.7075,30.7075,30.6665,30.6829,128800.0
2015-03-09 13:30:00,37.46,37.47,37.45,37.46,78200.0,30.6911,30.6993,30.6829,30.6911,78200.0
2015-03-09 13:35:00,37.46,37.47,37.46,37.46,46000.0,30.6911,30.6993,30.6911,30.6911,46000.0
2015-03-09 13:40:00,37.46,37.48,37.46,37.48,74400.0,30.6911,30.7075,30.6911,30.7075,74400.0
2015-03-09 13:45:00,37.48,37.49,37.47,37.49,57800.0,30.7075,30.7157,30.6993,30.7157,57800.0
2015-03-09 13:50:00,37.49,37.57,37.49,37.57,241000.0,30.7157,30.7812,30.7157,30.7812,241000.0
2015-03-09 13:55:00,37.57,37.65,37.57,37.63,296200.0,30.7812,30.8468,30.7812,30.8304,296200.0
2015-03-09 14:00:00,37.63,37.68,37.62,37.68,159400.0,30.8304,30.8713,30.8222,30.8713,159400.0
2015-03-09 14:05:00,37.68,37.68,37.58,37.58,211000.0,30.8713,30.8713,30.7894,30.7894,211000.0
2015-03-09 14:10:00,37.58,37.58,37.52,37.53,96800.0,30.7894,30.7894,30.7402,30.7484,96800.0
2015-03-09 14:15:00,37.52,37.53,37.46,37.46,101400.0,30.7402,30.7484,30.6911,30.6911,101400.0
2015-03-09 14:20:00,37.47,37.52,37.45,37.49,78800.0,30.6993,30.7402,30.6829,30.7157,78800.0
2015-03-09 14:25:00,37.49,37.52,37.47,37.52,86800.0,30.7157,30.7402,30.6993,30.7402,86800.0
2015-03-09 14:30:00,37.52,37.52,37.51,37.51,64400.0,30.7402,30.7402,30.7321,30.7321,64400.0
2015-03-09 14:35:00,37.51,37.52,37.49,37.52,158400.0,30.7321,30.7402,30.7157,30.7402,158400.0
2015-03-09 14:40:00,37.52,37.54,37.51,37.54,68000.0,30.7402,30.7566,30.7321,30.7566,68000.0
2015-03-09 14:45:00,37.53,37.57,37.52,37.57,78000.0,30.7484,30.7812,30.7402,30.7812,78000.0
2015-03-09 14:50:00,37.57,37.62,37.57,37.57,112000.0,30.7812,30.8222,30.7812,30.7812,112000.0
2015-03-09 14:55:00,37.57,37.58,37.52,37.52,65000.0,30.7812,30.7894,30.7402,30.7402,65000.0
2015-03-09 15:00:00,37.52,37.53,37.52,37.52,78200.0,30.7402,30.7484,30.7402,30.7402,78200.0
2015-03-09 15:05:00,37.52,37.52,37.5,37.51,87600.0,30.7402,30.7402,30.7239,30.7321,87600.0
2015-03-09 15:10:00,37.51,37.54,37.5,37.52,59200.0,30.7321,30.7566,30.7239,30.7402,59200.0
2015-03-09 15:15:00,37.52,37.54,37.52,37.52,102600.0,30.7402,30.7566,30.7402,30.7402,102600.0
2015-03-09 15:20:00,37.52,37.56,37.52,37.55,123000.0,30.7402,30.773,30.7402,30.7648,123000.0
2015-03-09 15:25:00,37.56,37.61,37.55,37.6,94800.0,30.773,30.814,30.7648,30.8058,94800.0
2015-03-09 15:30:00,37.6,37.61,37.56,37.56,106800.0,30.8058,30.814,30.773,30.773,106800.0
2015-03-09 15:35:00,37.56,37.56,37.51,37.51,95800.0,30.773,30.773,30.7321,30.7321,95800.0
2015-03-09 15:40:00,37.51,37.54,37.51,37.54,138600.0,30.7321,30.7566,30.7321,30.7566,138600.0
2015-03-09 15:45:00,37.54,37.59,37.54,37.58,187200.0,30.7566,30.7976,30.7566,30.7894,187200.0
2015-03-09 15:50:00,37.58,37.58,37.52,37.53,201800.0,30.7894,30.7894,30.7402,30.7484,201800.0
2015-03-09 15:55:00,37.53,37.55,37.51,37.54,390800.0,30.7484,30.7648,30.7321,30.7566,390800.0
2015-03-10 09:30:00,37.42,37.45,37.13,37.3,282400.0,30.6583,30.6829,30.4207,30.56,282400.0
2015-03-10 09:35:00,37.3,37.3,37.13,37.17,87200.0,30.56,30.56,30.4207,30.4535,87200.0
2015-03-10 09:40:00,37.16,37.17,37.04,37.1,160600.0,30.4453,30.4535,30.347,30.3961,160600.0
2015-03-10 09:45:00,37.1,37.13,37.09,37.13,213000.0,30.3961,30.4207,30.3879,30.4207,213000.0
2015-03-10 09:50:00,37.13,37.18,37.1,37.17,100800.0,30.4207,30.4617,30.3961,30.4535,100800.0
2015-03-10 09:55:00,37.17,37.26,37.16,37.25,164800.0,30.4535,30.5272,30.4453,30.519,164800.0
2015-03-10 10:00:00,37.25,37.28,37.21,37.25,264400.0,30.519,30.5436,30.4863,30.519,264400.0
2015-03-10 10:05:00,37.25,37.28,37.2,37.27,113000.0,30.519,30.5436,30.4781,30.5354,113000.0
2015-03-10 10:10:00,37.29,37.29,37.22,37.25,45000.0,30.5518,30.5518,30.4945,30.519,45000.0
2015-03-10 10:15:00,37.24,37.27,37.21,37.27,70400.0,30.5108,30.5354,30.4863,30.5354,70400.0
2015-03-10 10:20:00,37.26,37.29,37.24,37.24,109000.0,30.5272,30.5518,30.5108,30.5108,109000.0
2015-03-10 10:25:00,37.24,37.27,37.18,37.25,107000.0,30.5108,30.5354,30.4617,30.519,107000.0
2015-03-10 10:30:00,37.25,37.26,37.2,37.2,55000.0,30.519,30.5272,30.4781,30.4781,55000.0
2015-03-10 10:35:00,37.21,37.21,37.14,37.15,90400.0,30.4863,30.4863,30.4289,30.4371,90400.0
2015-03-10 10:40:00,37.15,37.19,37.14,37.16,68400.0,30.4371,30.4699,30.4289,30.4453,68400.0
2015-03-10 10:45:00,37.16,37.21,37.16,37.18,40000.0,30.4453,30.4863,30.4453,30.4617,40000.0
2015-03-10 10:50:00,37.18,37.31,37.16,37.31,83400.0,30.4617,30.5682,30.4453,30.5682,83400.0
2015-03-10 10:55:00,37.31,37.35,37.27,37.31,61600.0,30.5682,30.601,30.5354,30.5682,61600.0
2015-03-10 11:00:00,37.31,37.34,37.27,37.3,53800.0,30.5682,30.5928,30.5354,30.56,53800.0
2015-03-10 11:05:00,37.29,37.31,37.26,37.27,173000.0,30.5518,30.5682,30.5272,30.5354,173000.0
2015-03-10 11:10:00,37.27,37.32,37.27,37.32,42400.0,30.5354,30.5764,30.5354,30.5764,42400.0
2015-03-10 11:15:00,37.32,37.32,37.27,37.29,62600.0,30.5764,30.5764,30.5354,30.5518,62600.0
2015-03-10 11:20:00,37.29,37.32,37.24,37.24,59800.0,30.5518,30.5764,30.5108,30.5108,59800.0
2015-03-10 11:25:00,37.24,37.29,37.24,37.28,53000.0,30.5108,30.5518,30.5108,30.5436,53000.0
2015-03-10 11:30:00,37.28,37.31,37.27,37.3,109200.0,30.5436,30.5682,30.5354,30.56,109200.0
2015-03-10 11:35:00,37.3,37.3,37.23,37.25,38400.0,30.56,30.56,30.5026,30.519,38400.0
2015-03-10 11:40:00,37.24,37.3,37.24,37.28,153600.0,30.5108,30.56,30.5108,30.5436,153600.0
2015-03-10 11:45:00,37.28,37.32,37.26,37.26,55200.0,30.5436,30.5764,30.5272,30.5272,55200.0
2015-03-10 11:50:00,37.26,37.3,37.24,37.24,67000.0,30.5272,30.56,30.5108,30.5108,67000.0
2015-03-10 11:55:00,37.24,37.24,37.16,37.17,30800.0,30.5108,30.5108,30.4453,30.4535,30800.0
2015-03-10 12:00:00,37.17,37.17,37.12,37.13,28800.0,30.4535,30.4535,30.4125,30.4207,28800.0
2015-03-10 12:05:00,37.12,37.15,37.1,37.13,101400.0,30.4125,30.4371,30.3961,30.4207,101400.0
2015-03-10 12:10:00,37.13,37.15,37.11,37.12,32600.0,30.4207,30.4371,30.4043,30.4125,32600.0
2015-03-10 12:15:00,37.11,37.15,37.09,37.1,37000.0,30.4043,30.4371,30.3879,30.3961,37000.0
2015-03-10 12:20:00,37.1,37.1,37.06,37.07,28400.0,30.3961,30.3961,30.3634,30.3716,28400.0
2015-03-10 12:25:00,37.07,37.1,37.05,37.07,67600.0,30.3716,30.3961,30.3552,30.3716,67600.0
2015-03-10 12:30:00,37.07,37.09,37.02,37.03,32400.0,30.3716,30.3879,30.3306,30.3388,32400.0
2015-03-10 12:35:00,37.03,37.09,37.03,37.08,30800.0,30.3388,30.3879,30.3388,30.3797,30800.0
2015-03-10 12:40:00,37.08,37.11,37.06,37.09,30200.0,30.3797,30.4043,30.3634,30.3879,30200.0
2015-03-10 12:45:00,37.09,37.1,37.06,37.08,28600.0,30.3879,30.3961,30.3634,30.3797,28600.0
2015-03-10 12:50:00,37.07,37.13,37.05,37.1,52200.0,30.3716,30.4207,30.3552,30.3961,52200.0
2015-03-10 12:55:00,37.1,37.16,37.09,37.09,25200.0,30.3961,30.4453,30.3879,30.3879,25200.0
2015-03-10 13:00:00,37.08,37.1,37.07,37.07,18200.0,30.3797,30.3961,30.3716,30.3716,18200.0
2015-03-10 13:05:00,37.08,37.1,37.07,37.08,17800.0,30.3797,30.3961,30.3716,30.3797,17800.0
2015-03-10 13:10:00,37.07,37.09,37.05,37.06,23600.0,30.3716,30.3879,30.3552,30.3634,23600.0
2015-03-10 13:15:00,37.06,37.08,37.05,37.08,33400.0,30.3634,30.3797,30.3552,30.3797,33400.0
2015-03-10 13:20:00,37.08,37.1,37.07,37.08,44800.0,30.3797,30.3961,30.3716,30.3797,44800.0
2015-03-10 13:25:00,37.08,37.1,37.07,37.08,49600.0,30.3797,30.3961,30.3716,30.3797,49600.0
2015-03-10 13:30:00,37.08,37.09,37.06,37.08,41600.0,30.3797,30.3879,30.3634,30.3797,41600.0
2015-03-10 13:35:00,37.07,37.09,37.06,37.07,63400.0,30.3716,30.3879,30.3634,30.3716,63400.0
2015-03-10 13:40:00,37.07,37.1,37.07,37.09,35400.0,30.3716,30.3961,30.3716,30.3879,35400.0
2015-03-10 13:45:00,37.08,37.1,37.08,37.09,32800.0,30.3797,30.3961,30.3797,30.3879,32800.0
2015-03-10 13:50:00,37.09,37.1,37.07,37.08,35200.0,30.3879,30.3961,30.3716,30.3797,35200.0
2015-03-10 13:55:00,37.08,37.09,37.07,37.09,67000.0,30.3797,30.3879,30.3716,30.3879,67000.0
2015-03-10 14:00:00,37.09,37.11,37.08,37.1,41200.0,30.3879,30.4043,30.3797,30.3961,41200.0
2015-03-10 14:05:00,37.1,37.15,37.1,37.14,71000.0,30.3961,30.4371,30.3961,30.4289,71000.0
2015-03-10 14:10:00,37.14,37.17,37.08,37.1,45200.0,30.4289,30.4535,30.3797,30.3961,45200.0
2015-03-10 14:15:00,37.1,37.1,37.06,37.07,33200.0,30.3961,30.3961,30.3634,30.3716,33200.0
2015-03-10 14:20:00,37.06,37.07,37.04,37.05,51400.0,30.3634,30.3716,30.347,30.3552,51400.0
2015-03-10 14:25:00,37.05,37.07,37.03,37.03,56400.0,30.3552,30.3716,30.3388,30.3388,56400.0
2015-03-10 14:30:00,37.03,37.08,37.03,37.06,46400.0,30.3388,30.3797,30.3388,30.3634,46400.0
2015-03-10 14:35:00,37.06,37.11,37.06,37.11,55000.0,30.3634,30.4043,30.3634,30.4043,55000.0
2015-03-10 14:40:00,37.1,37.1,37.05,37.09,56000.0,30.3961,30.3961,30.3552,30.3879,56000.0
2015-03-10 14:45:00,37.09,37.1,37.06,37.07,128600.0,30.3879,30.3961,30.3634,30.3716,128600.0
2015-03-10 14:50:00,37.07,37.08,37.04,37.04,56800.0,30.3716,30.3797,30.347,30.347,56800.0
2015-03-10 14:55:00,37.04,37.09,37.03,37.05,104600.0,30.347,30.3879,30.3388,30.3552,104600.0
2015-03-10 15:00:00,37.05,37.08,37.05,37.05,59600.0,30.3552,30.3797,30.3552,30.3552,59600.0
2015-03-10 15:05:00,37.05,37.09,37.05,37.08,83400.0,30.3552,30.3879,30.3552,30.3797,83400.0
2015-03-10 15:10:00,37.08,37.08,37.04,37.07,87400.0,30.3797,30.3797,30.347,30.3716,87400.0
2015-03-10 15:15:00,37.07,37.12,37.06,37.1,124800.0,30.3716,30.4125,30.3634,30.3961,124800.0
2015-03-10 15:20:00,37.1,37.12,37.08,37.09,121000.0,30.3961,30.4125,30.3797,30.3879,121000.0
2015-03-10 15:25:00,37.09,37.1,37.05,37.06,85400.0,30.3879,30.3961,30.3552,30.3634,85400.0
2015-03-10 15:30:00,37.06,37.06,37.04,37.04,70200.0,30.3634,30.3634,30.347,30.347,70200.0
2015-03-10 15:35:00,37.05,37.09,37.04,37.08,86000.0,30.3552,30.3879,30.347,30.3797,86000.0
2015-03-10 15:40:00,37.08,37.1,37.06,37.08,92400.0,30.3797,30.3961,30.3634,30.3797,92400.0
2015-03-10 15:45:00,37.07,37.1,37.05,37.09,111000.0,30.3716,30.3961,30.3552,30.3879,111000.0
2015-03-10 15:50:00,37.08,37.08,37.04,37.06,171200.0,30.3797,30.3797,30.347,30.3634,171200.0
2015-03-10 15:55:00,37.06,37.06,36.99,37.01,599000.0,30.3634,30.3634,30.306,30.3224,599000.0
2015-03-11 09:30:00,37.24,37.26,37.08,37.11,250200.0,30.5108,30.5272,30.3797,30.4043,250200.0
2015-03-11 09:35:00,37.12,37.2,37.11,37.17,95200.0,30.4125,30.4781,30.4043,30.4535,95200.0
2015-03-11 09:40:00,37.16,37.19,37.13,37.15,52800.0,30.4453,30.4699,30.4207,30.4371,52800.0
2015-03-11 09:45:00,37.13,37.17,37.09,37.1,63200.0,30.4207,30.4535,30.3879,30.3961,63200.0
2015-03-11 09:50:00,37.1,37.11,37.08,37.09,84400.0,30.3961,30.4043,30.3797,30.3879,84400.0
2015-03-11 09:55:00,37.1,37.14,37.05,37.05,141600.0,30.3961,30.4289,30.3552,30.3552,141600.0
2015-03-11 10:00:00,37.06,37.07,37.03,37.06,69200.0,30.3634,30.3716,30.3388,30.3634,69200.0
2015-03-11 10:05:00,37.05,37.09,37.04,37.07,95000.0,30.3552,30.3879,30.347,30.3716,95000.0
2015-03-11 10:10:00,37.07,37.1,37.05,37.1,97000.0,30.3716,30.3961,30.3552,30.3961,97000.0
2015-03-11 10:15:00,37.1,37.1,37.07,37.08,59200.0,30.3961,30.3961,30.3716,30.3797,59200.0
2015-03-11 10:20:00,37.08,37.16,37.08,37.15,88400.0,30.3797,30.4453,30.3797,30.4371,88400.0
2015-03-11 10:25:00,37.15,37.15,37.1,37.11,42200.0,30.4371,30.4371,30.3961,30.4043,42200.0
2015-03-11 10:30:00,37.11,37.13,37.1,37.12,80800.0,30.4043,30.4207,30.3961,30.4125,80800.0
2015-03-11 10:35:00,37.11,37.13,37.1,37.11,58600.0,30.4043,30.4207,30.3961,30.4043,58600.0
2015-03-11 10:40:00,37.1,37.12,37.03,37.03,62400.0,30.3961,30.4125,30.3388,30.3388,62400.0
2015-03-11 10:45:00,37.04,37.08,37.02,37.05,44200.0,30.347,30.3797,30.3306,30.3552,44200.0
2015-03-11 10:50:00,37.05,37.08,37.02,37.07,33000.0,30.3552,30.3797,30.3306,30.3716,33000.0
2015-03-11 10:55:00,37.07,37.11,37.07,37.1,46200.0,30.3716,30.4043,30.3716,30.3961,46200.0
2015-03-11 11:00:00,37.1,37.14,37.08,37.13,54800.0,30.3961,30.4289,30.3797,30.4207,54800.0
2015-03-11 11:05:00,37.13,37.13,37.12,37.13,35400.0,30.4207,30.4207,30.4125,30.4207,35400.0
2015-03-11 11:10:00,37.13,37.22,37.13,37.21,95000.0,30.4207,30.4945,30.4207,30.4863,95000.0
2015-03-11 11:15:00,37.22,37.24,37.14,37.14,46800.0,30.4945,30.5108,30.4289,30.4289,46800.0
2015-03-11 11:20:00,37.14,37.16,37.09,37.1,39400.0,30.4289,30.4453,30.3879,30.3961,39400.0
2015-03-11 11:25:00,37.1,37.14,37.1,37.13,40800.0,30.3961,30.4289,30.3961,30.4207,40800.0
2015-03-11 11:30:00,37.13,37.18,37.12,37.13,29400.0,30.4207,30.4617,30.4125,30.4207,29400.0
2015-03-11 11:35:00,37.13,37.15,37.08,37.08,57000.0,30.4207,30.4371,30.3797,30.3797,57000.0
2015-03-11 11:40:00,37.08,37.12,37.07,37.1,80400.0,30.3797,30.4125,30.3716,30.3961,80400.0
2015-03-11 11:45:00,37.1,37.12,37.08,37.12,36200.0,30.3961,30.4125,30.3797,30.4125,36200.0
2015-03-11 11:50:00,37.12,37.16,37.1,37.16,35800.0,30.4125,30.4453,30.3961,30.4453,35800.0
2015-03-11 11:55:00,37.16,37.16,37.1,37.12,53800.0,30.4453,30.4453,30.3961,30.4125,53800.0
2015-03-11 12:00:00,37.12,37.15,37.09,37.1,34800.0,30.4125,30.4371,30.3879,30.3961,34800.0
2015-03-11 12:05:00,37.11,37.14,37.08,37.13,58000.0,30.4043,30.4289,30.3797,30.4207,58000.0
2015-03-11 12:10:00,37.13,37.19,37.13,37.19,91200.0,30.4207,30.4699,30.4207,30.4699,91200.0
2015-03-11 12:15:00,37.2,37.2,37.17,37.19,37800.0,30.4781,30.4781,30.4535,30.4699,37800.0
2015-03-11 12:20:00,37.19,37.19,37.16,37.17,34800.0,30.4699,30.4699,30.4453,30.4535,34800.0
2015-03-11 12:25:00,37.17,37.19,37.16,37.18,35200.0,30.4535,30.4699,30.4453,30.4617,35200.0
2015-03-11 12:30:00,37.18,37.19,37.16,37.18,50800.0,30.4617,30.4699,30.4453,30.4617,50800.0
2015-03-11 12:35:00,37.17,37.19,37.16,37.19,29400.0,30.4535,30.4699,30.4453,30.4699,29400.0
2015-03-11 12:40:00,37.2,37.21,37.16,37.21,181200.0,30.4781,30.4863,30.4453,30.4863,181200.0
2015-03-11 12:45:00,37.21,37.24,37.2,37.24,83600.0,30.4863,30.5108,30.4781,30.5108,83600.0
2015-03-11 12:50:00,37.24,37.24,37.22,37.23,58800.0,30.5108,30.5108,30.4945,30.5026,58800.0
2015-03-11 12:55:00,37.24,37.24,37.2,37.24,45600.0,30.5108,30.5108,30.4781,30.5108,45600.0
2015-03-11 13:00:00,37.24,37.24,37.23,37.24,39800.0,30.5108,30.5108,30.5026,30.5108,39800.0
2015-03-11 13:05:00,37.24,37.26,37.24,37.26,53600.0,30.5108,30.5272,30.5108,30.5272,53600.0
2015-03-11 13:10:00,37.25,37.26,37.24,37.25,25600.0,30.519,30.5272,30.5108,30.519,25600.0
2015-03-11 13:15:00,37.24,37.31,37.24,37.26,112600.0,30.5108,30.5682,30.5108,30.5272,112600.0
2015-03-11 13:20:00,37.26,37.29,37.23,37.24,39000.0,30.5272,30.5518,30.5026,30.5108,39000.0
2015-03-11 13:25:00,37.24,37.24,37.22,37.22,27200.0,30.5108,30.5108,30.4945,30.4945,27200.0
2015-03-11 13:30:00,37.22,37.24,37.17,37.17,37600.0,30.4945,30.5108,30.4535,30.4535,37600.0
2015-03-11 13:35:00,37.17,37.18,37.15,37.17,37800.0,30.4535,30.4617,30.4371,30.4535,37800.0
2015-03-11 13:40:00,37.16,37.16,37.12,37.13,40000.0,30.4453,30.4453,30.4125,30.4207,40000.0
2015-03-11 13:45:00,37.13,37.14,37.1,37.12,94600.0,30.4207,30.4289,30.3961,30.4125,94600.0
2015-03-11 13:50:00,37.12,37.2,37.12,37.19,112400.0,30.4125,30.4781,30.4125,30.4699,112400.0
2015-03-11 13:55:00,37.19,37.23,37.18,37.22,57200.0,30.4699,30.5026,30.4617,30.4945,57200.0
2015-03-11 14:00:00,37.21,37.22,37.2,37.21,31000.0,30.4863,30.4945,30.4781,30.4863,31000.0
2015-03-11 14:05:00,37.2,37.26,37.2,37.23,79800.0,30.4781,30.5272,30.4781,30.5026,79800.0
2015-03-11 14:10:00,37.24,37.24,37.2,37.24,39400.0,30.5108,30.5108,30.4781,30.5108,39400.0
2015-03-11 14:15:00,37.24,37.3,37.23,37.3,101600.0,30.5108,30.56,30.5026,30.56,101600.0
2015-03-11 14:20:00,37.3,37.31,37.27,37.3,69000.0,30.56,30.5682,30.5354,30.56,69000.0
2015-03-11 14:25:00,37.29,37.31,37.26,37.3,80800.0,30.5518,30.5682,30.5272,30.56,80800.0
2015-03-11 14:30:00,37.3,37.3,37.24,37.24,61200.0,30.56,30.56,30.5108,30.5108,61200.0
2015-03-11 14:35:00,37.25,37.27,37.24,37.27,64400.0,30.519,30.5354,30.5108,30.5354,64400.0
2015-03-11 14:40:00,37.27,37.27,37.22,37.24,80400.0,30.5354,30.5354,30.4945,30.5108,80400.0
2015-03-11 14:45:00,37.24,37.28,37.23,37.28,67800.0,30.5108,30.5436,30.5026,30.5436,67800.0
2015-03-11 14:50:00,37.28,37.33,37.26,37.26,121200.0,30.5436,30.5846,30.5272,30.5272,121200.0
2015-03-11 14:55:00,37.26,37.31,37.26,37.3,74200.0,30.5272,30.5682,30.5272,30.56,74200.0
2015-03-11 15:00:00,37.3,37.31,37.27,37.3,89000.0,30.56,30.5682,30.5354,30.56,89000.0
2015-03-11 15:05:00,37.3,37.31,37.27,37.27,131400.0,30.56,30.5682,30.5354,30.5354,131400.0
2015-03-11 15:10:00,37.27,37.28,37.23,37.26,147800.0,30.5354,30.5436,30.5026,30.5272,147800.0
2015-03-11 15:15:00,37.26,37.32,37.24,37.32,153000.0,30.5272,30.5764,30.5108,30.5764,153000.0
2015-03-11 15:20:00,37.32,37.34,37.32,37.33,199400.0,30.5764,30.5928,30.5764,30.5846,199400.0
2015-03-11 15:25:00,37.33,37.36,37.32,37.34,172800.0,30.5846,30.6092,30.5764,30.5928,172800.0
2015-03-11 15:30:00,37.34,37.35,37.29,37.3,197400.0,30.5928,30.601,30.5518,30.56,197400.0
2015-03-11 15:35:00,37.3,37.31,37.29,37.31,165800.0,30.56,30.5682,30.5518,30.5682,165800.0
2015-03-11 15:40:00,37.31,37.34,37.29,37.33,164000.0,30.5682,30.5928,30.5518,30.5846,164000.0
2015-03-11 15:45:00,37.33,37.34,37.32,37.34,272200.0,30.5846,30.5928,30.5764,30.5928,272200.0
2015-03-11 15:50:00,37.34,37.37,37.32,37.36,452000.0,30.5928,30.6173,30.5764,30.6092,452000.0
2015-03-11 15:55:00,37.35,37.38,37.35,37.35,610600.0,30.601,30.6255,30.601,30.601,610600.0
2015-03-12 09:30:00,37.49,37.63,37.49,37.62,342200.0,30.7157,30.8304,30.7157,30.8222,342200.0
2015-03-12 09:35:00,37.62,37.66,37.56,37.62,90600.0,30.8222,30.8549,30.773,30.8222,90600.0
2015-03-12 09:40:00,37.62,37.73,37.62,37.73,154200.0,30.8222,30.9123,30.8222,30.9123,154200.0
2015-03-12 09:45:00,37.74,37.74,37.71,37.73,71600.0,30.9205,30.9205,30.8959,30.9123,71600.0
2015-03-12 09:50:00,37.73,37.82,37.73,37.81,147200.0,30.9123,30.986,30.9123,30.9778,147200.0
2015-03-12 09:55:00,37.81,37.81,37.76,37.76,154000.0,30.9778,30.9778,30.9369,30.9369,154000.0
2015-03-12 10:00:00,37.76,37.82,37.76,37.76,113600.0,30.9369,30.986,30.9369,30.9369,113600.0
2015-03-12 10:05:00,37.76,37.89,37.69,37.87,427600.0,30.9369,31.0434,30.8795,31.027,427600.0
2015-03-12 10:10:00,37.9,37.9,37.8,37.8,117200.0,31.0516,31.0516,30.9696,30.9696,117200.0
2015-03-12 10:15:00,37.8,37.81,37.76,37.76,78600.0,30.9696,30.9778,30.9369,30.9369,78600.0
2015-03-12 10:20:00,37.76,37.82,37.76,37.81,52000.0,30.9369,30.986,30.9369,30.9778,52000.0
2015-03-12 10:25:00,37.81,37.82,37.75,37.76,48200.0,30.9778,30.986,30.9287,30.9369,48200.0
2015-03-12 10:30:00,37.76,37.82,37.74,37.81,49400.0,30.9369,30.986,30.9205,30.9778,49400.0
2015-03-12 10:35:00,37.81,37.82,37.79,37.82,71200.0,30.9778,30.986,30.9615,30.986,71200.0
2015-03-12 10:40:00,37.81,37.82,37.76,37.78,77400.0,30.9778,30.986,30.9369,30.9533,77400.0
2015-03-12 10:45:00,37.78,37.79,37.71,37.71,158400.0,30.9533,30.9615,30.8959,30.8959,158400.0
2015-03-12 10:50:00,37.72,37.81,37.71,37.81,113400.0,30.9041,30.9778,30.8959,30.9778,113400.0
2015-03-12 10:55:00,37.81,37.88,37.8,37.88,108600.0,30.9778,31.0352,30.9696,31.0352,108600.0
2015-03-12 11:00:00,37.87,37.89,37.85,37.88,94000.0,31.027,31.0434,31.0106,31.0352,94000.0
2015-03-12 11:05:00,37.88,37.96,37.88,37.89,174800.0,31.0352,31.1007,31.0352,31.0434,174800.0
2015-03-12 11:10:00,37.9,37.96,37.89,37.92,72400.0,31.0516,31.1007,31.0434,31.068,72400.0
2015-03-12 11:15:00,37.92,37.95,37.88,37.91,83800.0,31.068,31.0925,31.0352,31.0598,83800.0
2015-03-12 11:20:00,37.91,37.92,37.88,37.88,82000.0,31.0598,31.068,31.0352,31.0352,82000.0
2015-03-12 11:25:00,37.89,37.94,37.89,37.89,69800.0,31.0434,31.0844,31.0434,31.0434,69800.0
2015-03-12 11:30:00,37.9,37.92,37.9,37.92,54200.0,31.0516,31.068,31.0516,31.068,54200.0
2015-03-12 11:35:00,37.92,37.95,37.9,37.94,72400.0,31.068,31.0925,31.0516,31.0844,72400.0
2015-03-12 11:40:00,37.93,37.96,37.91,37.91,103800.0,31.0762,31.1007,31.0598,31.0598,103800.0
2015-03-12 11:45:00,37.91,37.92,37.9,37.91,38200.0,31.0598,31.068,31.0516,31.0598,38200.0
2015-03-12 11:50:00,37.91,37.93,37.88,37.88,30800.0,31.0598,31.0762,31.0352,31.0352,30800.0
2015-03-12 11:55:00,37.88,37.88,37.85,37.86,45600.0,31.0352,31.0352,31.0106,31.0188,45600.0
2015-03-12 12:00:00,37.86,37.9,37.82,37.84,70000.0,31.0188,31.0516,30.986,31.0024,70000.0
2015-03-12 12:05:00,37.84,37.87,37.82,37.83,55400.0,31.0024,31.027,30.986,30.9942,55400.0
2015-03-12 12:10:00,37.83,37.87,37.82,37.85,50800.0,30.9942,31.027,30.986,31.0106,50800.0
2015-03-12 12:15:00,37.84,37.91,37.84,37.9,54600.0,31.0024,31.0598,31.0024,31.0516,54600.0
2015-03-12 12:20:00,37.9,37.9,37.85,37.88,44200.0,31.0516,31.0516,31.0106,31.0352,44200.0
2015-03-12 12:25:00,37.89,37.9,37.88,37.89,25000.0,31.0434,31.0516,31.0352,31.0434,25000.0
2015-03-12 12:30:00,37.89,37.91,37.89,37.9,22200.0,31.0434,31.0598,31.0434,31.0516,22200.0
2015-03-12 12:35:00,37.9,37.9,37.85,37.87,32000.0,31.0516,31.0516,31.0106,31.027,32000.0
2015-03-12 12:40:00,37.87,37.89,37.84,37.88,132000.0,31.027,31.0434,31.0024,31.0352,132000.0
2015-03-12 12:45:00,37.88,37.88,37.85,37.85,15400.0,31.0352,31.0352,31.0106,31.0106,15400.0
2015-03-12 12:50:00,37.85,37.88,37.84,37.87,34600.0,31.0106,31.0352,31.0024,31.027,34600.0
2015-03-12 12:55:00,37.86,37.87,37.85,37.86,19000.0,31.0188,31.027,31.0106,31.0188,19000.0
2015-03-12 13:00:00,37.86,37.86,37.82,37.83,102600.0,31.0188,31.0188,30.986,30.9942,102600.0
2015-03-12 13:05:00,37.82,37.89,37.82,37.88,54600.0,30.986,31.0434,30.986,31.0352,54600.0
2015-03-12 13:10:00,37.87,37.9,37.85,37.85,27200.0,31.027,31.0516,31.0106,31.0106,27200.0
2015-03-12 13:15:00,37.86,37.87,37.84,37.84,32000.0,31.0188,31.027,31.0024,31.0024,32000.0
2015-03-12 13:20:00,37.84,37.88,37.84,37.86,45400.0,31.0024,31.0352,31.0024,31.0188,45400.0
2015-03-12 13:25:00,37.86,37.88,37.86,37.87,25400.0,31.0188,31.0352,31.0188,31.027,25400.0
2015-03-12 13:30:00,37.87,37.87,37.83,37.85,29400.0,31.027,31.027,30.9942,31.0106,29400.0
2015-03-12 13:35:00,37.85,37.88,37.85,37.88,33200.0,31.0106,31.0352,31.0106,31.0352,33200.0
2015-03-12 13:40:00,37.88,37.92,37.88,37.91,39000.0,31.0352,31.068,31.0352,31.0598,39000.0
2015-03-12 13:45:00,37.9,37.92,37.9,37.92,46400.0,31.0516,31.068,31.0516,31.068,46400.0
2015-03-12 13:50:00,37.91,37.95,37.9,37.94,47200.0,31.0598,31.0925,31.0516,31.0844,47200.0
2015-03-12 13:55:00,37.94,37.95,37.9,37.9,59400.0,31.0844,31.0925,31.0516,31.0516,59400.0
2015-03-12 14:00:00,37.9,37.9,37.87,37.9,44200.0,31.0516,31.0516,31.027,31.0516,44200.0
2015-03-12 14:05:00,37.9,37.92,37.88,37.9,44000.0,31.0516,31.068,31.0352,31.0516,44000.0
2015-03-12 14:10:00,37.9,37.94,37.89,37.93,43400.0,31.0516,31.0844,31.0434,31.0762,43400.0
2015-03-12 14:15:00,37.93,37.96,37.93,37.96,62800.0,31.0762,31.1007,31.0762,31.1007,62800.0
2015-03-12 14:20:00,37.96,37.98,37.96,37.97,71800.0,31.1007,31.1171,31.1007,31.1089,71800.0
2015-03-12 14:25:00,37.97,37.99,37.97,37.98,95600.0,31.1089,31.1253,31.1089,31.1171,95600.0
2015-03-12 14:30:00,37.99,38.04,37.98,38.03,141600.0,31.1253,31.1663,31.1171,31.1581,141600.0
2015-03-12 14:35:00,38.04,38.06,38.02,38.06,74000.0,31.1663,31.1827,31.1499,31.1827,74000.0
2015-03-12 14:40:00,38.06,38.08,38.04,38.07,64400.0,31.1827,31.1991,31.1663,31.1909,64400.0
2015-03-12 14:45:00,38.08,38.09,38.03,38.06,122000.0,31.1991,31.2072,31.1581,31.1827,122000.0
2015-03-12 14:50:00,38.06,38.07,38.04,38.04,106400.0,31.1827,31.1909,31.1663,31.1663,106400.0
2015-03-12 14:55:00,38.05,38.1,38.04,38.1,148000.0,31.1745,31.2154,31.1663,31.2154,148000.0
2015-03-12 15:00:00,38.1,38.1,38.08,38.1,85400.0,31.2154,31.2154,31.1991,31.2154,85400.0
2015-03-12 15:05:00,38.1,38.12,38.08,38.08,164200.0,31.2154,31.2318,31.1991,31.1991,164200.0
2015-03-12 15:10:00,38.08,38.13,38.08,38.12,167200.0,31.1991,31.24,31.1991,31.2318,167200.0
2015-03-12 15:15:00,38.12,38.13,38.1,38.1,62000.0,31.2318,31.24,31.2154,31.2154,62000.0
2015-03-12 15:20:00,38.1,38.12,38.1,38.11,90800.0,31.2154,31.2318,31.2154,31.2236,90800.0
2015-03-12 15:25:00,38.1,38.13,38.1,38.13,123800.0,31.2154,31.24,31.2154,31.24,123800.0
2015-03-12 15:30:00,38.13,38.15,38.12,38.14,3239200.0,31.24,31.2564,31.2318,31.2482,3239200.0
2015-03-12 15:35:00,38.13,38.22,38.13,38.21,303200.0,31.24,31.3138,31.24,31.3056,303200.0
2015-03-12 15:40:00,38.21,38.21,38.15,38.17,300600.0,31.3056,31.3056,31.2564,31.2728,300600.0
2015-03-12 15:45:00,38.17,38.18,38.16,38.16,211000.0,31.2728,31.281,31.2646,31.2646,211000.0
2015-03-12 15:50:00,38.17,38.17,38.14,38.16,212000.0,31.2728,31.2728,31.2482,31.2646,212000.0
2015-03-12 15:55:00,38.15,38.16,38.13,38.15,413200.0,31.2564,31.2646,31.24,31.2564,413200.0
2015-03-13 09:30:00,38.15,38.16,38.05,38.07,167800.0,31.2564,31.2646,31.1745,31.1909,167800.0
2015-03-13 09:35:00,38.07,38.13,38.0,38.13,120000.0,31.1909,31.24,31.1335,31.24,120000.0
2015-03-13 09:40:00,38.13,38.18,38.13,38.17,48200.0,31.24,31.281,31.24,31.2728,48200.0
2015-03-13 09:45:00,38.17,38.29,38.16,38.26,112800.0,31.2728,31.3711,31.2646,31.3465,112800.0
2015-03-13 09:50:00,38.25,38.29,38.22,38.27,210400.0,31.3383,31.3711,31.3138,31.3547,210400.0
2015-03-13 09:55:00,38.27,38.35,38.25,38.32,78800.0,31.3547,31.4203,31.3383,31.3957,78800.0
2015-03-13 10:00:00,38.32,38.38,38.23,38.23,94400.0,31.3957,31.4448,31.3219,31.3219,94400.0
2015-03-13 10:05:00,38.23,38.23,38.09,38.1,199400.0,31.3219,31.3219,31.2072,31.2154,199400.0
2015-03-13 10:10:00,38.1,38.19,38.07,38.19,74200.0,31.2154,31.2892,31.1909,31.2892,74200.0
2015-03-13 10:15:00,38.2,38.24,38.19,38.22,76800.0,31.2974,31.3301,31.2892,31.3138,76800.0
2015-03-13 10:20:00,38.22,38.29,38.22,38.26,63800.0,31.3138,31.3711,31.3138,31.3465,63800.0
2015-03-13 10:25:00,38.26,38.26,38.16,38.19,64800.0,31.3465,31.3465,31.2646,31.2892,64800.0
2015-03-13 10:30:00,38.2,38.24,38.17,38.22,115000.0,31.2974,31.3301,31.2728,31.3138,115000.0
2015-03-13 10:35:00,38.23,38.29,38.21,38.27,49800.0,31.3219,31.3711,31.3056,31.3547,49800.0
2015-03-13 10:40:00,38.28,38.34,38.24,38.24,95400.0,31.3629,31.4121,31.3301,31.3301,95400.0
2015-03-13 10:45:00,38.24,38.26,38.23,38.24,35000.0,31.3301,31.3465,31.3219,31.3301,35000.0
2015-03-13 10:50:00,38.23,38.23,38.13,38.15,86400.0,31.3219,31.3219,31.24,31.2564,86400.0
2015-03-13 10:55:00,38.15,38.18,38.09,38.09,134200.0,31.2564,31.281,31.2072,31.2072,134200.0
2015-03-13 11:00:00,38.09,38.15,38.08,38.14,49200.0,31.2072,31.2564,31.1991,31.2482,49200.0
2015-03-13 11:05:00,38.14,38.15,38.07,38.09,92200.0,31.2482,31.2564,31.1909,31.2072,92200.0
2015-03-13 11:10:00,38.1,38.13,38.09,38.13,43400.0,31.2154,31.24,31.2072,31.24,43400.0
2015-03-13 11:15:00,38.13,38.16,38.09,38.11,86600.0,31.24,31.2646,31.2072,31.2236,86600.0
2015-03-13 11:20:00,38.11,38.11,38.02,38.02,70200.0,31.2236,31.2236,31.1499,31.1499,70200.0
2015-03-13 11:25:00,38.02,38.02,37.93,37.93,84000.0,31.1499,31.1499,31.0762,31.0762,84000.0
2015-03-13 11:30:00,37.94,38.04,37.92,37.99,167800.0,31.0844,31.1663,31.068,31.1253,167800.0
2015-03-13 11:35:00,37.99,38.03,37.97,38.02,72000.0,31.1253,31.1581,31.1089,31.1499,72000.0
2015-03-13 11:40:00,38.01,38.06,37.99,38.06,38600.0,31.1417,31.1827,31.1253,31.1827,38600.0
2015-03-13 11:45:00,38.07,38.07,38.02,38.05,68400.0,31.1909,31.1909,31.1499,31.1745,68400.0
2015-03-13 11:50:00,38.06,38.1,38.02,38.1,108800.0,31.1827,31.2154,31.1499,31.2154,108800.0
2015-03-13 11:55:00,38.1,38.1,38.05,38.08,43400.0,31.2154,31.2154,31.1745,31.1991,43400.0
2015-03-13 12:00:00,38.09,38.1,38.04,38.09,60400.0,31.2072,31.2154,31.1663,31.2072,60400.0
2015-03-13 12:05:00,38.1,38.17,38.08,38.14,57400.0,31.2154,31.2728,31.1991,31.2482,57400.0
2015-03-13 12:10:00,38.14,38.16,38.12,38.15,40400.0,31.2482,31.2646,31.2318,31.2564,40400.0
2015-03-13 12:15:00,38.16,38.17,38.09,38.11,47800.0,31.2646,31.2728,31.2072,31.2236,47800.0
2015-03-13 12:20:00,38.1,38.22,38.1,38.19,65800.0,31.2154,31.3138,31.2154,31.2892,65800.0
2015-03-13 12:25:00,38.19,38.2,38.13,38.16,48600.0,31.2892,31.2974,31.24,31.2646,48600.0
2015-03-13 12:30:00,38.16,38.16,38.1,38.12,42200.0,31.2646,31.2646,31.2154,31.2318,42200.0
2015-03-13 12:35:00,38.12,38.19,38.12,38.15,33400.0,31.2318,31.2892,31.2318,31.2564,33400.0
2015-03-13 12:40:00,38.15,38.17,38.14,38.17,22600.0,31.2564,31.2728,31.2482,31.2728,22600.0
2015-03-13 12:45:00,38.17,38.17,38.1,38.1,32000.0,31.2728,31.2728,31.2154,31.2154,32000.0
2015-03-13 12:50:00,38.1,38.12,38.08,38.1,42400.0,31.2154,31.2318,31.1991,31.2154,42400.0
2015-03-13 12:55:00,38.1,38.15,38.09,38.14,31000.0,31.2154,31.2564,31.2072,31.2482,31000.0
2015-03-13 13:00:00,38.14,38.14,38.1,38.1,27600.0,31.2482,31.2482,31.2154,31.2154,27600.0
2015-03-13 13:05:00,38.1,38.13,38.1,38.12,24000.0,31.2154,31.24,31.2154,31.2318,24000.0
2015-03-13 13:10:00,38.12,38.14,38.1,38.14,30400.0,31.2318,31.2482,31.2154,31.2482,30400.0
2015-03-13 13:15:00,38.13,38.14,38.1,38.13,37200.0,31.24,31.2482,31.2154,31.24,37200.0
2015-03-13 13:20:00,38.13,38.14,38.12,38.14,35000.0,31.24,31.2482,31.2318,31.2482,35000.0
2015-03-13 13:25:00,38.14,38.14,38.1,38.1,38800.0,31.2482,31.2482,31.2154,31.2154,38800.0
2015-03-13 13:30:00,38.1,38.12,38.09,38.09,48800.0,31.2154,31.2318,31.2072,31.2072,48800.0
2015-03-13 13:35:00,38.09,38.12,38.09,38.1,38600.0,31.2072,31.2318,31.2072,31.2154,38600.0
2015-03-13 13:40:00,38.12,38.16,38.12,38.15,28000.0,31.2318,31.2646,31.2318,31.2564,28000.0
2015-03-13 13:45:00,38.15,38.15,38.13,38.13,32000.0,31.2564,31.2564,31.24,31.24,32000.0
2015-03-13 13:50:00,38.12,38.15,38.11,38.13,36800.0,31.2318,31.2564,31.2236,31.24,36800.0
2015-03-13 13:55:00,38.13,38.14,38.07,38.09,47000.0,31.24,31.2482,31.1909,31.2072,47000.0
2015-03-13 14:00:00,38.09,38.13,38.07,38.13,44000.0,31.2072,31.24,31.1909,31.24,44000.0
2015-03-13 14:05:00,38.12,38.13,38.1,38.1,28400.0,31.2318,31.24,31.2154,31.2154,28400.0
2015-03-13 14:10:00,38.1,38.13,38.09,38.12,32400.0,31.2154,31.24,31.2072,31.2318,32400.0
2015-03-13 14:15:00,38.12,38.15,38.11,38.12,76800.0,31.2318,31.2564,31.2236,31.2318,76800.0
2015-03-13 14:20:00,38.12,38.12,38.08,38.09,31200.0,31.2318,31.2318,31.1991,31.2072,31200.0
2015-03-13 14:25:00,38.1,38.13,38.07,38.13,65000.0,31.2154,31.24,31.1909,31.24,65000.0
2015-03-13 14:30:00,38.13,38.13,38.09,38.09,33400.0,31.24,31.24,31.2072,31.2072,33400.0
2015-03-13 14:35:00,38.09,38.1,38.04,38.04,53000.0,31.2072,31.2154,31.1663,31.1663,53000.0
2015-03-13 14:40:00,38.04,38.04,37.97,37.98,113200.0,31.1663,31.1663,31.1089,31.1171,113200.0
2015-03-13 14:45:00,37.97,37.98,37.95,37.96,113800.0,31.1089,31.1171,31.0925,31.1007,113800.0
2015-03-13 14:50:00,37.96,38.02,37.95,38.0,79600.0,31.1007,31.1499,31.0925,31.1335,79600.0
2015-03-13 14:55:00,38.0,38.03,37.99,38.02,64600.0,31.1335,31.1581,31.1253,31.1499,64600.0
2015-03-13 15:00:00,38.02,38.02,37.99,38.01,90400.0,31.1499,31.1499,31.1253,31.1417,90400.0
2015-03-13 15:05:00,38.0,38.03,38.0,38.01,34000.0,31.1335,31.1581,31.1335,31.1417,34000.0
2015-03-13 15:10:00,38.01,38.06,38.01,38.04,48200.0,31.1417,31.1827,31.1417,31.1663,48200.0
2015-03-13 15:15:00,38.04,38.09,38.04,38.08,71400.0,31.1663,31.2072,31.1663,31.1991,71400.0
2015-03-13 15:20:00,38.09,38.1,38.05,38.1,80400.0,31.2072,31.2154,31.1745,31.2154,80400.0
2015-03-13 15:25:00,38.1,38.12,38.07,38.12,64000.0,31.2154,31.2318,31.1909,31.2318,64000.0
2015-03-13 15:30:00,38.12,38.14,38.09,38.1,70600.0,31.2318,31.2482,31.2072,31.2154,70600.0
2015-03-13 15:35:00,38.1,38.11,38.07,38.09,94800.0,31.2154,31.2236,31.1909,31.2072,94800.0
2015-03-13 15:40:00,38.09,38.13,38.08,38.09,127400.0,31.2072,31.24,31.1991,31.2072,127400.0
2015-03-13 15:45:00,38.09,38.13,38.09,38.12,173400.0,31.2072,31.24,31.2072,31.2318,173400.0
2015-03-13 15:50:00,38.12,38.16,38.11,38.16,159800.0,31.2318,31.2646,31.2236,31.2646,159800.0
2015-03-13 15:55:00,38.15,38.2,38.15,38.17,369400.0,31.2564,31.2974,31.2564,31.2728,369400.0
2015-03-16 09:30:00,38.38,38.6,38.37,38.57,260000.0,31.4448,31.6251,31.4367,31.6005,260000.0
2015-03-16 09:35:00,38.56,38.7,38.56,38.58,232800.0,31.5923,31.707,31.5923,31.6087,232800.0
2015-03-16 09:40:00,38.58,38.72,38.58,38.71,150400.0,31.6087,31.7234,31.6087,31.7152,150400.0
2015-03-16 09:45:00,38.71,38.81,38.71,38.74,224200.0,31.7152,31.7971,31.7152,31.7398,224200.0
2015-03-16 09:50:00,38.75,38.77,38.71,38.71,87800.0,31.748,31.7644,31.7152,31.7152,87800.0
2015-03-16 09:55:00,38.71,38.76,38.68,38.73,79200.0,31.7152,31.7562,31.6906,31.7316,79200.0
2015-03-16 10:00:00,38.73,38.77,38.71,38.73,106200.0,31.7316,31.7644,31.7152,31.7316,106200.0
2015-03-16 10:05:00,38.73,38.73,38.63,38.63,159400.0,31.7316,31.7316,31.6497,31.6497,159400.0
2015-03-16 10:10:00,38.63,38.66,38.55,38.56,133400.0,31.6497,31.6742,31.5841,31.5923,133400.0
2015-03-16 10:15:00,38.56,38.65,38.55,38.64,124800.0,31.5923,31.6661,31.5841,31.6579,124800.0
2015-03-16 10:20:00,38.63,38.65,38.6,38.6,247200.0,31.6497,31.6661,31.6251,31.6251,247200.0
2015-03-16 10:25:00,38.6,38.64,38.58,38.61,74400.0,31.6251,31.6579,31.6087,31.6333,74400.0
2015-03-16 10:30:00,38.62,38.62,38.57,38.6,51800.0,31.6415,31.6415,31.6005,31.6251,51800.0
2015-03-16 10:35:00,38.6,38.6,38.51,38.51,99200.0,31.6251,31.6251,31.5514,31.5514,99200.0
2015-03-16 10:40:00,38.51,38.52,38.47,38.47,165800.0,31.5514,31.5595,31.5186,31.5186,165800.0
2015-03-16 10:45:00,38.47,38.47,38.4,38.42,77800.0,31.5186,31.5186,31.4612,31.4776,77800.0
2015-03-16 10:50:00,38.42,38.49,38.42,38.47,56000.0,31.4776,31.535,31.4776,31.5186,56000.0
2015-03-16 10:55:00,38.46,38.52,38.43,38.51,233600.0,31.5104,31.5595,31.4858,31.5514,233600.0
2015-03-16 11:00:00,38.52,38.61,38.51,38.54,119200.0,31.5595,31.6333,31.5514,31.5759,119200.0
2015-03-16 11:05:00,38.55,38.59,38.52,38.55,99600.0,31.5841,31.6169,31.5595,31.5841,99600.0
2015-03-16 11:10:00,38.55,38.57,38.46,38.47,91000.0,31.5841,31.6005,31.5104,31.5186,91000.0
2015-03-16 11:15:00,38.47,38.48,38.44,38.45,40600.0,31.5186,31.5268,31.494,31.5022,40600.0
2015-03-16 11:20:00,38.45,38.46,38.44,38.45,57000.0,31.5022,31.5104,31.494,31.5022,57000.0
2015-03-16 11:25:00,38.45,38.5,38.45,38.49,54000.0,31.5022,31.5432,31.5022,31.535,54000.0
2015-03-16 11:30:00,38.49,38.59,38.49,38.56,93800.0,31.535,31.6169,31.535,31.5923,93800.0
2015-03-16 11:35:00,38.56,38.57,38.51,38.52,271600.0,31.5923,31.6005,31.5514,31.5595,271600.0
2015-03-16 11:40:00,38.51,38.58,38.49,38.56,54200.0,31.5514,31.6087,31.535,31.5923,54200.0
2015-03-16 11:45:00,38.56,38.59,38.54,38.56,40600.0,31.5923,31.6169,31.5759,31.5923,40600.0
2015-03-16 11:50:00,38.56,38.61,38.56,38.61,73400.0,31.5923,31.6333,31.5923,31.6333,73400.0
2015-03-16 11:55:00,38.61,38.63,38.58,38.58,56800.0,31.6333,31.6497,31.6087,31.6087,56800.0
2015-03-16 12:00:00,38.58,38.6,38.56,38.57,34000.0,31.6087,31.6251,31.5923,31.6005,34000.0
2015-03-16 12:05:00,38.57,38.6,38.54,38.58,59000.0,31.6005,31.6251,31.5759,31.6087,59000.0
2015-03-16 12:10:00,38.58,38.62,38.55,38.59,52800.0,31.6087,31.6415,31.5841,31.6169,52800.0
2015-03-16 12:15:00,38.59,38.59,38.57,38.58,84400.0,31.6169,31.6169,31.6005,31.6087,84400.0
2015-03-16 12:20:00,38.58,38.61,38.55,38.56,36200.0,31.6087,31.6333,31.5841,31.5923,36200.0
2015-03-16 12:25:00,38.56,38.58,38.53,38.56,30800.0,31.5923,31.6087,31.5677,31.5923,30800.0
2015-03-16 12:30:00,38.56,38.57,38.55,38.57,30600.0,31.5923,31.6005,31.5841,31.6005,30600.0
2015-03-16 12:35:00,38.57,38.57,38.53,38.54,30600.0,31.6005,31.6005,31.5677,31.5759,30600.0
2015-03-16 12:40:00,38.53,38.58,38.53,38.55,44000.0,31.5677,31.6087,31.5677,31.5841,44000.0
2015-03-16 12:45:00,38.55,38.57,38.54,38.56,32000.0,31.5841,31.6005,31.5759,31.5923,32000.0
2015-03-16 12:50:00,38.56,38.62,38.56,38.59,50800.0,31.5923,31.6415,31.5923,31.6169,50800.0
2015-03-16 12:55:00,38.59,38.63,38.58,38.6,66600.0,31.6169,31.6497,31.6087,31.6251,66600.0
2015-03-16 13:00:00,38.61,38.62,38.58,38.59,40400.0,31.6333,31.6415,31.6087,31.6169,40400.0
2015-03-16 13:05:00,38.59,38.6,38.56,38.58,37400.0,31.6169,31.6251,31.5923,31.6087,37400.0
2015-03-16 13:10:00,38.57,38.6,38.55,38.56,43400.0,31.6005,31.6251,31.5841,31.5923,43400.0
2015-03-16 13:15:00,38.56,38.56,38.51,38.51,57000.0,31.5923,31.5923,31.5514,31.5514,57000.0
2015-03-16 13:20:00,38.51,38.52,38.48,38.52,70400.0,31.5514,31.5595,31.5268,31.5595,70400.0
2015-03-16 13:25:00,38.51,38.55,38.51,38.52,37600.0,31.5514,31.5841,31.5514,31.5595,37600.0
2015-03-16 13:30:00,38.52,38.57,38.51,38.51,41800.0,31.5595,31.6005,31.5514,31.5514,41800.0
2015-03-16 13:35:00,38.51,38.55,38.51,38.55,33000.0,31.5514,31.5841,31.5514,31.5841,33000.0
2015-03-16 13:40:00,38.54,38.55,38.51,38.52,32800.0,31.5759,31.5841,31.5514,31.5595,32800.0
2015-03-16 13:45:00,38.52,38.52,38.51,38.51,57200.0,31.5595,31.5595,31.5514,31.5514,57200.0
2015-03-16 13:50:00,38.51,38.52,38.49,38.52,42400.0,31.5514,31.5595,31.535,31.5595,42400.0
2015-03-16 13:55:00,38.52,38.53,38.49,38.51,34600.0,31.5595,31.5677,31.535,31.5514,34600.0
2015-03-16 14:00:00,38.51,38.54,38.49,38.49,45400.0,31.5514,31.5759,31.535,31.535,45400.0
2015-03-16 14:05:00,38.49,38.52,38.49,38.51,46400.0,31.535,31.5595,31.535,31.5514,46400.0
2015-03-16 14:10:00,38.51,38.52,38.48,38.48,49000.0,31.5514,31.5595,31.5268,31.5268,49000.0
2015-03-16 14:15:00,38.48,38.49,38.44,38.44,75800.0,31.5268,31.535,31.494,31.494,75800.0
2015-03-16 14:20:00,38.45,38.49,38.43,38.48,161400.0,31.5022,31.535,31.4858,31.5268,161400.0
2015-03-16 14:25:00,38.49,38.49,38.47,38.48,64400.0,31.535,31.535,31.5186,31.5268,64400.0
2015-03-16 14:30:00,38.48,38.48,38.44,38.46,85400.0,31.5268,31.5268,31.494,31.5104,85400.0
2015-03-16 14:35:00,38.46,38.46,38.41,38.41,60800.0,31.5104,31.5104,31.4694,31.4694,60800.0
2015-03-16 14:40:00,38.41,38.45,38.39,38.45,98600.0,31.4694,31.5022,31.453,31.5022,98600.0
2015-03-16 14:45:00,38.45,38.46,38.43,38.43,70400.0,31.5022,31.5104,31.4858,31.4858,70400.0
2015-03-16 14:50:00,38.43,38.46,38.39,38.46,89000.0,31.4858,31.5104,31.453,31.5104,89000.0
2015-03-16 14:55:00,38.46,38.48,38.43,38.47,85800.0,31.5104,31.5268,31.4858,31.5186,85800.0
2015-03-16 15:00:00,38.47,38.48,38.44,38.45,177200.0,31.5186,31.5268,31.494,31.5022,177200.0
2015-03-16 15:05:00,38.45,38.48,38.42,38.46,112600.0,31.5022,31.5268,31.4776,31.5104,112600.0
2015-03-16 15:10:00,38.46,38.46,38.42,38.42,63800.0,31.5104,31.5104,31.4776,31.4776,63800.0
2015-03-16 15:15:00,38.42,38.43,38.39,38.43,170000.0,31.4776,31.4858,31.453,31.4858,170000.0
2015-03-16 15:20:00,38.43,38.45,38.42,38.44,237000.0,31.4858,31.5022,31.4776,31.494,237000.0
2015-03-16 15:25:00,38.44,38.47,38.43,38.45,177400.0,31.494,31.5186,31.4858,31.5022,177400.0
2015-03-16 15:30:00,38.45,38.46,38.44,38.46,294400.0,31.5022,31.5104,31.494,31.5104,294400.0
2015-03-16 15:35:00,38.46,38.48,38.44,38.44,140000.0,31.5104,31.5268,31.494,31.494,140000.0
2015-03-16 15:40:00,38.44,38.46,38.43,38.43,115800.0,31.494,31.5104,31.4858,31.4858,115800.0
2015-03-16 15:45:00,38.43,38.46,38.43,38.45,167800.0,31.4858,31.5104,31.4858,31.5022,167800.0
2015-03-16 15:50:00,38.45,38.5,38.44,38.5,233000.0,31.5022,31.5432,31.494,31.5432,233000.0
2015-03-16 15:55:00,38.49,38.54,38.49,38.52,375600.0,31.535,31.5759,31.535,31.5595,375600.0
2015-03-17 09:30:00,38.36,38.41,38.32,38.39,139800.0,31.4285,31.4694,31.3957,31.453,139800.0
2015-03-17 09:35:00,38.39,38.4,38.31,38.32,39000.0,31.453,31.4612,31.3875,31.3957,39000.0
2015-03-17 09:40:00,38.31,38.33,38.26,38.27,45400.0,31.3875,31.4039,31.3465,31.3547,45400.0
2015-03-17 09:45:00,38.26,38.29,38.22,38.22,73800.0,31.3465,31.3711,31.3138,31.3138,73800.0
2015-03-17 09:50:00,38.22,38.22,38.18,38.22,57600.0,31.3138,31.3138,31.281,31.3138,57600.0
2015-03-17 09:55:00,38.22,38.24,38.21,38.23,41000.0,31.3138,31.3301,31.3056,31.3219,41000.0
2015-03-17 10:00:00,38.23,38.25,38.21,38.23,67400.0,31.3219,31.3383,31.3056,31.3219,67400.0
2015-03-17 10:05:00,38.22,38.23,38.2,38.2,51800.0,31.3138,31.3219,31.2974,31.2974,51800.0
2015-03-17 10:10:00,38.2,38.27,38.17,38.27,95600.0,31.2974,31.3547,31.2728,31.3547,95600.0
2015-03-17 10:15:00,38.27,38.3,38.26,38.29,29200.0,31.3547,31.3793,31.3465,31.3711,29200.0
2015-03-17 10:20:00,38.29,38.34,38.28,38.33,44800.0,31.3711,31.4121,31.3629,31.4039,44800.0
2015-03-17 10:25:00,38.33,38.33,38.28,38.32,27800.0,31.4039,31.4039,31.3629,31.3957,27800.0
2015-03-17 10:30:00,38.31,38.36,38.28,38.29,44400.0,31.3875,31.4285,31.3629,31.3711,44400.0
2015-03-17 10:35:00,38.29,38.3,38.27,38.3,62800.0,31.3711,31.3793,31.3547,31.3793,62800.0
2015-03-17 10:40:00,38.3,38.31,38.27,38.29,98200.0,31.3793,31.3875,31.3547,31.3711,98200.0
2015-03-17 10:45:00,38.29,38.3,38.27,38.27,31000.0,31.3711,31.3793,31.3547,31.3547,31000.0
2015-03-17 10:50:00,38.26,38.27,38.24,38.25,35800.0,31.3465,31.3547,31.3301,31.3383,35800.0
2015-03-17 10:55:00,38.25,38.26,38.21,38.21,48000.0,31.3383,31.3465,31.3056,31.3056,48000.0
2015-03-17 11:00:00,38.21,38.21,38.1,38.13,143400.0,31.3056,31.3056,31.2154,31.24,143400.0
2015-03-17 11:05:00,38.13,38.15,38.09,38.09,61200.0,31.24,31.2564,31.2072,31.2072,61200.0
2015-03-17 11:10:00,38.09,38.12,38.09,38.1,64400.0,31.2072,31.2318,31.2072,31.2154,64400.0
2015-03-17 11:15:00,38.1,38.1,37.99,38.01,140600.0,31.2154,31.2154,31.1253,31.1417,140600.0
2015-03-17 11:20:00,38.01,38.09,38.01,38.06,39400.0,31.1417,31.2072,31.1417,31.1827,39400.0
2015-03-17 11:25:00,38.06,38.06,38.01,38.02,64600.0,31.1827,31.1827,31.1417,31.1499,64600.0
2015-03-17 11:30:00,38.02,38.02,37.97,38.01,69200.0,31.1499,31.1499,31.1089,31.1417,69200.0
2015-03-17 11:35:00,37.99,38.01,37.98,37.98,63800.0,31.1253,31.1417,31.1171,31.1171,63800.0
2015-03-17 11:40:00,37.98,38.08,37.98,38.05,50400.0,31.1171,31.1991,31.1171,31.1745,50400.0
2015-03-17 11:45:00,38.05,38.12,38.04,38.12,47800.0,31.1745,31.2318,31.1663,31.2318,47800.0
2015-03-17 11:50:00,38.11,38.11,38.01,38.02,156800.0,31.2236,31.2236,31.1417,31.1499,156800.0
2015-03-17 11:55:00,38.02,38.02,37.97,38.0,161400.0,31.1499,31.1499,31.1089,31.1335,161400.0
2015-03-17 12:00:00,38.0,38.01,37.98,37.98,147200.0,31.1335,31.1417,31.1171,31.1171,147200.0
2015-03-17 12:05:00,37.99,38.01,37.99,38.0,76400.0,31.1253,31.1417,31.1253,31.1335,76400.0
2015-03-17 12:10:00,38.0,38.01,37.96,38.01,69400.0,31.1335,31.1417,31.1007,31.1417,69400.0
2015-03-17 12:15:00,38.01,38.01,37.99,38.0,72400.0,31.1417,31.1417,31.1253,31.1335,72400.0
2015-03-17 12:20:00,37.99,38.0,37.99,37.99,52800.0,31.1253,31.1335,31.1253,31.1253,52800.0
2015-03-17 12:25:00,37.99,38.0,37.98,38.0,87600.0,31.1253,31.1335,31.1171,31.1335,87600.0
2015-03-17 12:30:00,38.0,38.0,37.99,38.0,51800.0,31.1335,31.1335,31.1253,31.1335,51800.0
2015-03-17 12:35:00,37.99,38.0,37.99,37.99,51200.0,31.1253,31.1335,31.1253,31.1253,51200.0
2015-03-17 12:40:00,37.99,38.02,37.99,38.0,56200.0,31.1253,31.1499,31.1253,31.1335,56200.0
2015-03-17 12:45:00,38.01,38.02,38.01,38.02,102000.0,31.1417,31.1499,31.1417,31.1499,102000.0
2015-03-17 12:50:00,38.02,38.02,37.99,37.99,82800.0,31.1499,31.1499,31.1253,31.1253,82800.0
2015-03-17 12:55:00,37.99,38.01,37.97,37.99,90800.0,31.1253,31.1417,31.1089,31.1253,90800.0
2015-03-17 13:00:00,37.99,38.0,37.97,37.97,104200.0,31.1253,31.1335,31.1089,31.1089,104200.0
2015-03-17 13:05:00,37.97,38.0,37.97,38.0,64200.0,31.1089,31.1335,31.1089,31.1335,64200.0
2015-03-17 13:10:00,38.0,38.01,37.96,37.97,163000.0,31.1335,31.1417,31.1007,31.1089,163000.0
2015-03-17 13:15:00,37.96,37.99,37.96,37.98,49200.0,31.1007,31.1253,31.1007,31.1171,49200.0
2015-03-17 13:20:00,37.98,37.99,37.95,37.97,139800.0,31.1171,31.1253,31.0925,31.1089,139800.0
2015-03-17 13:25:00,37.97,38.0,37.96,37.99,60400.0,31.1089,31.1335,31.1007,31.1253,60400.0
2015-03-17 13:30:00,37.99,38.0,37.97,37.97,60600.0,31.1253,31.1335,31.1089,31.1089,60600.0
2015-03-17 13:35:00,37.97,38.01,37.97,37.97,66200.0,31.1089,31.1417,31.1089,31.1089,66200.0
2015-03-17 13:40:00,37.97,37.99,37.97,37.98,28600.0,31.1089,31.1253,31.1089,31.1171,28600.0
2015-03-17 13:45:00,37.98,37.99,37.96,37.99,44800.0,31.1171,31.1253,31.1007,31.1253,44800.0
2015-03-17 13:50:00,37.99,38.02,37.99,38.0,48800.0,31.1253,31.1499,31.1253,31.1335,48800.0
2015-03-17 13:55:00,37.99,38.06,37.98,38.02,67600.0,31.1253,31.1827,31.1171,31.1499,67600.0
2015-03-17 14:00:00,38.02,38.02,37.98,38.0,209200.0,31.1499,31.1499,31.1171,31.1335,209200.0
2015-03-17 14:05:00,37.99,38.02,37.98,38.02,45400.0,31.1253,31.1499,31.1171,31.1499,45400.0
2015-03-17 14:10:00,38.02,38.05,38.02,38.04,45000.0,31.1499,31.1745,31.1499,31.1663,45000.0
2015-03-17 14:15:00,38.04,38.05,38.02,38.04,28000.0,31.1663,31.1745,31.1499,31.1663,28000.0
2015-03-17 14:20:00,38.05,38.05,37.99,37.99,45200.0,31.1745,31.1745,31.1253,31.1253,45200.0
2015-03-17 14:25:00,38.0,38.02,37.99,38.01,55600.0,31.1335,31.1499,31.1253,31.1417,55600.0
2015-03-17 14:30:00,38.01,38.02,37.99,37.99,51800.0,31.1417,31.1499,31.1253,31.1253,51800.0
2015-03-17 14:35:00,37.99,38.01,37.98,37.99,47600.0,31.1253,31.1417,31.1171,31.1253,47600.0
2015-03-17 14:40:00,37.99,38.01,37.99,38.0,80000.0,31.1253,31.1417,31.1253,31.1335,80000.0
2015-03-17 14:45:00,38.0,38.01,37.99,37.99,40800.0,31.1335,31.1417,31.1253,31.1253,40800.0
2015-03-17 14:50:00,37.99,38.04,37.98,38.03,94800.0,31.1253,31.1663,31.1171,31.1581,94800.0
2015-03-17 14:55:00,38.04,38.07,38.04,38.05,92600.0,31.1663,31.1909,31.1663,31.1745,92600.0
2015-03-17 15:00:00,38.05,38.13,38.05,38.09,398000.0,31.1745,31.24,31.1745,31.2072,398000.0
2015-03-17 15:05:00,38.09,38.09,38.06,38.08,89200.0,31.2072,31.2072,31.1827,31.1991,89200.0
2015-03-17 15:10:00,38.09,38.12,38.08,38.08,79800.0,31.2072,31.2318,31.1991,31.1991,79800.0
2015-03-17 15:15:00,38.08,38.1,38.07,38.08,105600.0,31.1991,31.2154,31.1909,31.1991,105600.0
2015-03-17 15:20:00,38.09,38.13,38.09,38.12,177400.0,31.2072,31.24,31.2072,31.2318,177400.0
2015-03-17 15:25:00,38.12,38.13,38.08,38.08,177600.0,31.2318,31.24,31.1991,31.1991,177600.0
2015-03-17 15:30:00,38.09,38.13,38.08,38.12,64400.0,31.2072,31.24,31.1991,31.2318,64400.0
2015-03-17 15:35:00,38.12,38.16,38.09,38.1,153200.0,31.2318,31.2646,31.2072,31.2154,153200.0
2015-03-17 15:40:00,38.1,38.1,38.06,38.06,102000.0,31.2154,31.2154,31.1827,31.1827,102000.0
2015-03-17 15:45:00,38.06,38.1,38.06,38.07,140000.0,31.1827,31.2154,31.1827,31.1909,140000.0
2015-03-17 15:50:00,38.07,38.08,38.04,38.05,228600.0,31.1909,31.1991,31.1663,31.1745,228600.0
2015-03-17 15:55:00,38.06,38.06,38.0,38.0,244800.0,31.1827,31.1827,31.1335,31.1335,244800.0
2015-03-18 09:30:00,38.01,38.07,37.69,37.81,360600.0,31.1417,31.1909,30.8795,30.9778,360600.0
2015-03-18 09:35:00,37.8,37.85,37.79,37.85,70800.0,30.9696,31.0106,30.9615,31.0106,70800.0
2015-03-18 09:40:00,37.85,37.93,37.84,37.92,48000.0,31.0106,31.0762,31.0024,31.068,48000.0
2015-03-18 09:45:00,37.91,37.93,37.88,37.91,62400.0,31.0598,31.0762,31.0352,31.0598,62400.0
2015-03-18 09:50:00,37.9,37.92,37.86,37.86,53000.0,31.0516,31.068,31.0188,31.0188,53000.0
2015-03-18 09:55:00,37.85,37.85,37.77,37.79,132200.0,31.0106,31.0106,30.9451,30.9615,132200.0
2015-03-18 10:00:00,37.79,37.87,37.77,37.84,102000.0,30.9615,31.027,30.9451,31.0024,102000.0
2015-03-18 10:05:00,37.84,37.84,37.79,37.8,107000.0,31.0024,31.0024,30.9615,30.9696,107000.0
2015-03-18 10:10:00,37.79,37.81,37.73,37.74,95600.0,30.9615,30.9778,30.9123,30.9205,95600.0
2015-03-18 10:15:00,37.74,37.79,37.73,37.79,100200.0,30.9205,30.9615,30.9123,30.9615,100200.0
2015-03-18 10:20:00,37.79,37.85,37.76,37.85,83200.0,30.9615,31.0106,30.9369,31.0106,83200.0
2015-03-18 10:25:00,37.85,37.88,37.84,37.84,188200.0,31.0106,31.0352,31.0024,31.0024,188200.0
2015-03-18 10:30:00,37.84,37.84,37.8,37.81,48400.0,31.0024,31.0024,30.9696,30.9778,48400.0
2015-03-18 10:35:00,37.81,37.84,37.81,37.84,66200.0,30.9778,31.0024,30.9778,31.0024,66200.0
2015-03-18 10:40:00,37.84,37.84,37.83,37.84,27800.0,31.0024,31.0024,30.9942,31.0024,27800.0
2015-03-18 10:45:00,37.84,37.87,37.83,37.84,137600.0,31.0024,31.027,30.9942,31.0024,137600.0
2015-03-18 10:50:00,37.83,37.84,37.82,37.84,63800.0,30.9942,31.0024,30.986,31.0024,63800.0
2015-03-18 10:55:00,37.84,37.85,37.84,37.85,49000.0,31.0024,31.0106,31.0024,31.0106,49000.0
2015-03-18 11:00:00,37.85,37.85,37.81,37.81,78200.0,31.0106,31.0106,30.9778,30.9778,78200.0
2015-03-18 11:05:00,37.81,37.83,37.77,37.77,93200.0,30.9778,30.9942,30.9451,30.9451,93200.0
2015-03-18 11:10:00,37.79,37.79,37.75,37.77,43600.0,30.9615,30.9615,30.9287,30.9451,43600.0
2015-03-18 11:15:00,37.77,37.8,37.76,37.76,57200.0,30.9451,30.9696,30.9369,30.9369,57200.0
2015-03-18 11:20:00,37.76,37.76,37.68,37.69,48200.0,30.9369,30.9369,30.8713,30.8795,48200.0
2015-03-18 11:25:00,37.69,37.7,37.62,37.65,146000.0,30.8795,30.8877,30.8222,30.8468,146000.0
2015-03-18 11:30:00,37.65,37.72,37.63,37.7,57800.0,30.8468,30.9041,30.8304,30.8877,57800.0
2015-03-18 11:35:00,37.7,37.73,37.68,37.73,29600.0,30.8877,30.9123,30.8713,30.9123,29600.0
2015-03-18 11:40:00,37.73,37.77,37.73,37.74,26600.0,30.9123,30.9451,30.9123,30.9205,26600.0
2015-03-18 11:45:00,37.75,37.76,37.74,37.74,34800.0,30.9287,30.9369,30.9205,30.9205,34800.0
2015-03-18 11:50:00,37.75,37.77,37.72,37.72,24800.0,30.9287,30.9451,30.9041,30.9041,24800.0
2015-03-18 11:55:00,37.72,37.76,37.72,37.73,28200.0,30.9041,30.9369,30.9041,30.9123,28200.0
2015-03-18 12:00:00,37.73,37.73,37.69,37.72,34800.0,30.9123,30.9123,30.8795,30.9041,34800.0
2015-03-18 12:05:00,37.72,37.74,37.71,37.72,28600.0,30.9041,30.9205,30.8959,30.9041,28600.0
2015-03-18 12:10:00,37.71,37.71,37.67,37.67,55000.0,30.8959,30.8959,30.8631,30.8631,55000.0
2015-03-18 12:15:00,37.68,37.68,37.67,37.67,112800.0,30.8713,30.8713,30.8631,30.8631,112800.0
2015-03-18 12:20:00,37.67,37.67,37.63,37.66,92200.0,30.8631,30.8631,30.8304,30.8549,92200.0
2015-03-18 12:25:00,37.65,37.68,37.65,37.66,26800.0,30.8468,30.8713,30.8468,30.8549,26800.0
2015-03-18 12:30:00,37.67,37.69,37.65,37.67,51000.0,30.8631,30.8795,30.8468,30.8631,51000.0
2015-03-18 12:35:00,37.67,37.69,37.66,37.67,25800.0,30.8631,30.8795,30.8549,30.8631,25800.0
2015-03-18 12:40:00,37.68,37.7,37.66,37.66,24200.0,30.8713,30.8877,30.8549,30.8549,24200.0
2015-03-18 12:45:00,37.67,37.67,37.65,37.66,22800.0,30.8631,30.8631,30.8468,30.8549,22800.0
2015-03-18 12:50:00,37.66,37.66,37.63,37.63,27400.0,30.8549,30.8549,30.8304,30.8304,27400.0
2015-03-18 12:55:00,37.63,37.64,37.56,37.58,102400.0,30.8304,30.8386,30.773,30.7894,102400.0
2015-03-18 13:00:00,37.59,37.63,37.58,37.59,26800.0,30.7976,30.8304,30.7894,30.7976,26800.0
2015-03-18 13:05:00,37.59,37.6,37.54,37.56,47000.0,30.7976,30.8058,30.7566,30.773,47000.0
2015-03-18 13:10:00,37.56,37.57,37.55,37.55,27400.0,30.773,30.7812,30.7648,30.7648,27400.0
2015-03-18 13:15:00,37.55,37.56,37.54,37.55,38000.0,30.7648,30.773,30.7566,30.7648,38000.0
2015-03-18 13:20:00,37.55,37.56,37.52,37.52,47000.0,30.7648,30.773,30.7402,30.7402,47000.0
2015-03-18 13:25:00,37.52,37.52,37.44,37.47,220000.0,30.7402,30.7402,30.6747,30.6993,220000.0
2015-03-18 13:30:00,37.48,37.52,37.48,37.51,73800.0,30.7075,30.7402,30.7075,30.7321,73800.0
2015-03-18 13:35:00,37.51,37.52,37.43,37.43,55200.0,30.7321,30.7402,30.6665,30.6665,55200.0
2015-03-18 13:40:00,37.43,37.47,37.41,37.46,52800.0,30.6665,30.6993,30.6501,30.6911,52800.0
2015-03-18 13:45:00,37.45,37.47,37.44,37.47,20200.0,30.6829,30.6993,30.6747,30.6993,20200.0
2015-03-18 13:50:00,37.48,37.55,37.46,37.55,93600.0,30.7075,30.7648,30.6911,30.7648,93600.0
2015-03-18 13:55:00,37.54,37.6,37.51,37.58,37200.0,30.7566,30.8058,30.7321,30.7894,37200.0
2015-03-18 14:00:00,37.59,37.94,37.59,37.81,308000.0,30.7976,31.0844,30.7976,30.9778,308000.0
2015-03-18 14:05:00,37.81,37.96,37.77,37.88,130200.0,30.9778,31.1007,30.9451,31.0352,130200.0
2015-03-18 14:10:00,37.88,37.94,37.88,37.92,146600.0,31.0352,31.0844,31.0352,31.068,146600.0
2015-03-18 14:15:00,37.93,37.95,37.9,37.94,223000.0,31.0762,31.0925,31.0516,31.0844,223000.0
2015-03-18 14:20:00,37.94,37.95,37.85,37.87,121400.0,31.0844,31.0925,31.0106,31.027,121400.0
2015-03-18 14:25:00,37.87,37.88,37.81,37.86,102000.0,31.027,31.0352,30.9778,31.0188,102000.0
2015-03-18 14:30:00,37.87,37.95,37.85,37.93,406200.0,31.027,31.0925,31.0106,31.0762,406200.0
2015-03-18 14:35:00,37.95,37.95,37.87,37.9,105800.0,31.0925,31.0925,31.027,31.0516,105800.0
2015-03-18 14:40:00,37.9,37.94,37.88,37.88,173600.0,31.0516,31.0844,31.0352,31.0352,173600.0
2015-03-18 14:45:00,37.88,37.91,37.83,37.84,87200.0,31.0352,31.0598,30.9942,31.0024,87200.0
2015-03-18 14:50:00,37.85,37.88,37.82,37.88,63200.0,31.0106,31.0352,30.986,31.0352,63200.0
2015-03-18 14:55:00,37.88,37.96,37.88,37.95,135400.0,31.0352,31.1007,31.0352,31.0925,135400.0
2015-03-18 15:00:00,37.95,37.99,37.93,37.97,362200.0,31.0925,31.1253,31.0762,31.1089,362200.0
2015-03-18 15:05:00,37.97,37.99,37.93,37.94,120800.0,31.1089,31.1253,31.0762,31.0844,120800.0
2015-03-18 15:10:00,37.94,37.97,37.94,37.96,143000.0,31.0844,31.1089,31.0844,31.1007,143000.0
2015-03-18 15:15:00,37.96,37.97,37.93,37.95,397000.0,31.1007,31.1089,31.0762,31.0925,397000.0
2015-03-18 15:20:00,37.95,37.96,37.94,37.95,186400.0,31.0925,31.1007,31.0844,31.0925,186400.0
2015-03-18 15:25:00,37.95,37.95,37.93,37.94,70600.0,31.0925,31.0925,31.0762,31.0844,70600.0
2015-03-18 15:30:00,37.94,37.95,37.91,37.93,71200.0,31.0844,31.0925,31.0598,31.0762,71200.0
2015-03-18 15:35:00,37.93,37.94,37.85,37.9,138200.0,31.0762,31.0844,31.0106,31.0516,138200.0
2015-03-18 15:40:00,37.9,37.92,37.88,37.91,194600.0,31.0516,31.068,31.0352,31.0598,194600.0
2015-03-18 15:45:00,37.91,37.92,37.86,37.87,228800.0,31.0598,31.068,31.0188,31.027,228800.0
2015-03-18 15:50:00,37.88,37.88,37.81,37.85,337200.0,31.0352,31.0352,30.9778,31.0106,337200.0
2015-03-18 15:55:00,37.85,37.91,37.85,37.9,296200.0,31.0106,31.0598,31.0106,31.0516,296200.0
2015-03-19 09:30:00,38.12,38.19,37.99,38.1,383800.0,31.2318,31.2892,31.1253,31.2154,383800.0
2015-03-19 09:35:00,38.1,38.1,37.96,37.97,102000.0,31.2154,31.2154,31.1007,31.1089,102000.0
2015-03-19 09:40:00,37.96,38.02,37.95,37.95,71600.0,31.1007,31.1499,31.0925,31.0925,71600.0
2015-03-19 09:45:00,37.94,38.01,37.94,37.95,74800.0,31.0844,31.1417,31.0844,31.0925,74800.0
2015-03-19 09:50:00,37.95,37.99,37.94,37.95,89000.0,31.0925,31.1253,31.0844,31.0925,89000.0
2015-03-19 09:55:00,37.95,38.0,37.87,38.0,145800.0,31.0925,31.1335,31.027,31.1335,145800.0
2015-03-19 10:00:00,37.99,38.02,37.98,38.0,76200.0,31.1253,31.1499,31.1171,31.1335,76200.0
2015-03-19 10:05:00,38.0,38.02,37.98,37.99,74000.0,31.1335,31.1499,31.1171,31.1253,74000.0
2015-03-19 10:10:00,37.99,38.07,37.99,38.06,93600.0,31.1253,31.1909,31.1253,31.1827,93600.0
2015-03-19 10:15:00,38.07,38.12,38.06,38.07,56400.0,31.1909,31.2318,31.1827,31.1909,56400.0
2015-03-19 10:20:00,38.07,38.1,38.06,38.08,71800.0,31.1909,31.2154,31.1827,31.1991,71800.0
2015-03-19 10:25:00,38.08,38.13,38.08,38.09,83200.0,31.1991,31.24,31.1991,31.2072,83200.0
2015-03-19 10:30:00,38.08,38.1,38.05,38.06,84400.0,31.1991,31.2154,31.1745,31.1827,84400.0
2015-03-19 10:35:00,38.06,38.09,38.05,38.06,50400.0,31.1827,31.2072,31.1745,31.1827,50400.0
2015-03-19 10:40:00,38.07,38.09,38.01,38.02,74600.0,31.1909,31.2072,31.1417,31.1499,74600.0
2015-03-19 10:45:00,38.02,38.08,38.01,38.02,34600.0,31.1499,31.1991,31.1417,31.1499,34600.0
2015-03-19 10:50:00,38.02,38.03,37.99,37.99,28600.0,31.1499,31.1581,31.1253,31.1253,28600.0
2015-03-19 10:55:00,37.99,38.02,37.96,38.02,41000.0,31.1253,31.1499,31.1007,31.1499,41000.0
2015-03-19 11:00:00,38.02,38.04,38.0,38.01,45000.0,31.1499,31.1663,31.1335,31.1417,45000.0
2015-03-19 11:05:00,38.01,38.03,37.99,38.02,41800.0,31.1417,31.1581,31.1253,31.1499,41800.0
2015-03-19 11:10:00,38.02,38.04,38.0,38.02,46000.0,31.1499,31.1663,31.1335,31.1499,46000.0
2015-03-19 11:15:00,38.02,38.13,38.02,38.13,53200.0,31.1499,31.24,31.1499,31.24,53200.0
2015-03-19 11:20:00,38.13,38.13,38.1,38.1,124800.0,31.24,31.24,31.2154,31.2154,124800.0
2015-03-19 11:25:00,38.11,38.12,38.06,38.08,47400.0,31.2236,31.2318,31.1827,31.1991,47400.0
2015-03-19 11:30:00,38.09,38.09,38.03,38.04,62600.0,31.2072,31.2072,31.1581,31.1663,62600.0
2015-03-19 11:35:00,38.05,38.08,38.04,38.07,56200.0,31.1745,31.1991,31.1663,31.1909,56200.0
2015-03-19 11:40:00,38.07,38.07,38.04,38.05,88200.0,31.1909,31.1909,31.1663,31.1745,88200.0
2015-03-19 11:45:00,38.04,38.09,38.04,38.08,55200.0,31.1663,31.2072,31.1663,31.1991,55200.0
2015-03-19 11:50:00,38.08,38.08,38.04,38.07,78600.0,31.1991,31.1991,31.1663,31.1909,78600.0
2015-03-19 11:55:00,38.07,38.09,38.06,38.08,34000.0,31.1909,31.2072,31.1827,31.1991,34000.0
2015-03-19 12:00:00,38.08,38.08,38.05,38.06,67600.0,31.1991,31.1991,31.1745,31.1827,67600.0
2015-03-19 12:05:00,38.06,38.08,38.04,38.07,68600.0,31.1827,31.1991,31.1663,31.1909,68600.0
2015-03-19 12:10:00,38.07,38.08,38.04,38.07,44800.0,31.1909,31.1991,31.1663,31.1909,44800.0
2015-03-19 12:15:00,38.07,38.07,38.02,38.07,34400.0,31.1909,31.1909,31.1499,31.1909,34400.0
2015-03-19 12:20:00,38.07,38.07,38.02,38.05,28800.0,31.1909,31.1909,31.1499,31.1745,28800.0
2015-03-19 12:25:00,38.06,38.08,38.03,38.07,34200.0,31.1827,31.1991,31.1581,31.1909,34200.0
2015-03-19 12:30:00,38.07,38.09,38.05,38.08,37000.0,31.1909,31.2072,31.1745,31.1991,37000.0
2015-03-19 12:35:00,38.07,38.09,38.04,38.08,28200.0,31.1909,31.2072,31.1663,31.1991,28200.0
2015-03-19 12:40:00,38.08,38.09,38.06,38.08,42400.0,31.1991,31.2072,31.1827,31.1991,42400.0
2015-03-19 12:45:00,38.08,38.11,38.07,38.11,38400.0,31.1991,31.2236,31.1909,31.2236,38400.0
2015-03-19 12:50:00,38.12,38.12,38.07,38.09,43600.0,31.2318,31.2318,31.1909,31.2072,43600.0
2015-03-19 12:55:00,38.09,38.15,38.08,38.14,42800.0,31.2072,31.2564,31.1991,31.2482,42800.0
2015-03-19 13:00:00,38.13,38.17,38.11,38.15,41200.0,31.24,31.2728,31.2236,31.2564,41200.0
2015-03-19 13:05:00,38.16,38.17,38.13,38.17,87000.0,31.2646,31.2728,31.24,31.2728,87000.0
2015-03-19 13:10:00,38.16,38.17,38.12,38.12,69800.0,31.2646,31.2728,31.2318,31.2318,69800.0
2015-03-19 13:15:00,38.12,38.16,38.12,38.15,31400.0,31.2318,31.2646,31.2318,31.2564,31400.0
2015-03-19 13:20:00,38.15,38.16,38.14,38.16,76600.0,31.2564,31.2646,31.2482,31.2646,76600.0
2015-03-19 13:25:00,38.15,38.21,38.15,38.2,42400.0,31.2564,31.3056,31.2564,31.2974,42400.0
2015-03-19 13:30:00,38.2,38.21,38.19,38.21,26000.0,31.2974,31.3056,31.2892,31.3056,26000.0
2015-03-19 13:35:00,38.21,38.22,38.17,38.18,25400.0,31.3056,31.3138,31.2728,31.281,25400.0
2015-03-19 13:40:00,38.17,38.18,38.15,38.16,33800.0,31.2728,31.281,31.2564,31.2646,33800.0
2015-03-19 13:45:00,38.16,38.19,38.16,38.18,23600.0,31.2646,31.2892,31.2646,31.281,23600.0
2015-03-19 13:50:00,38.18,38.19,38.16,38.18,34400.0,31.281,31.2892,31.2646,31.281,34400.0
2015-03-19 13:55:00,38.17,38.18,38.16,38.17,32800.0,31.2728,31.281,31.2646,31.2728,32800.0
2015-03-19 14:00:00,38.18,38.19,38.17,38.17,43600.0,31.281,31.2892,31.2728,31.2728,43600.0
2015-03-19 14:05:00,38.17,38.19,38.16,38.18,37600.0,31.2728,31.2892,31.2646,31.281,37600.0
2015-03-19 14:10:00,38.18,38.21,38.17,38.18,37400.0,31.281,31.3056,31.2728,31.281,37400.0
2015-03-19 14:15:00,38.18,38.2,38.17,38.17,34600.0,31.281,31.2974,31.2728,31.2728,34600.0
2015-03-19 14:20:00,38.17,38.17,38.13,38.15,51800.0,31.2728,31.2728,31.24,31.2564,51800.0
2015-03-19 14:25:00,38.15,38.16,38.13,38.14,31800.0,31.2564,31.2646,31.24,31.2482,31800.0
2015-03-19 14:30:00,38.15,38.16,38.11,38.12,39200.0,31.2564,31.2646,31.2236,31.2318,39200.0
2015-03-19 14:35:00,38.12,38.15,38.12,38.13,64400.0,31.2318,31.2564,31.2318,31.24,64400.0
2015-03-19 14:40:00,38.14,38.17,38.12,38.16,47600.0,31.2482,31.2728,31.2318,31.2646,47600.0
2015-03-19 14:45:00,38.16,38.18,38.14,38.16,46600.0,31.2646,31.281,31.2482,31.2646,46600.0
2015-03-19 14:50:00,38.16,38.19,38.15,38.15,37400.0,31.2646,31.2892,31.2564,31.2564,37400.0
2015-03-19 14:55:00,38.15,38.2,38.14,38.2,28000.0,31.2564,31.2974,31.2482,31.2974,28000.0
2015-03-19 15:00:00,38.2,38.22,38.19,38.2,81200.0,31.2974,31.3138,31.2892,31.2974,81200.0
2015-03-19 15:05:00,38.2,38.21,38.14,38.19,72400.0,31.2974,31.3056,31.2482,31.2892,72400.0
2015-03-19 15:10:00,38.18,38.19,38.16,38.17,44000.0,31.281,31.2892,31.2646,31.2728,44000.0
2015-03-19 15:15:00,38.17,38.2,38.16,38.17,55600.0,31.2728,31.2974,31.2646,31.2728,55600.0
2015-03-19 15:20:00,38.17,38.17,38.13,38.14,76200.0,31.2728,31.2728,31.24,31.2482,76200.0
2015-03-19 15:25:00,38.14,38.18,38.14,38.17,108000.0,31.2482,31.281,31.2482,31.2728,108000.0
2015-03-19 15:30:00,38.17,38.2,38.15,38.19,108200.0,31.2728,31.2974,31.2564,31.2892,108200.0
2015-03-19 15:35:00,38.19,38.21,38.18,38.19,93800.0,31.2892,31.3056,31.281,31.2892,93800.0
2015-03-19 15:40:00,38.2,38.21,38.16,38.16,127200.0,31.2974,31.3056,31.2646,31.2646,127200.0
2015-03-19 15:45:00,38.16,38.21,38.16,38.21,111600.0,31.2646,31.3056,31.2646,31.3056,111600.0
2015-03-19 15:50:00,38.2,38.23,38.2,38.23,162200.0,31.2974,31.3219,31.2974,31.3219,162200.0
2015-03-19 15:55:00,38.23,38.24,38.19,38.21,529000.0,31.3219,31.3301,31.2892,31.3056,529000.0
2015-03-20 09:30:00,38.22,38.44,38.2,38.37,1065000.0,31.3138,31.494,31.2974,31.4367,1065000.0
2015-03-20 09:35:00,38.37,38.38,38.26,38.32,80200.0,31.4367,31.4448,31.3465,31.3957,80200.0
2015-03-20 09:40:00,38.32,38.32,38.19,38.22,100600.0,31.3957,31.3957,31.2892,31.3138,100600.0
2015-03-20 09:45:00,38.23,38.36,38.18,38.36,63200.0,31.3219,31.4285,31.281,31.4285,63200.0
2015-03-20 09:50:00,38.37,38.37,38.22,38.27,83000.0,31.4367,31.4367,31.3138,31.3547,83000.0
2015-03-20 09:55:00,38.27,38.31,38.27,38.29,31400.0,31.3547,31.3875,31.3547,31.3711,31400.0
2015-03-20 10:00:00,38.3,38.34,38.29,38.34,56600.0,31.3793,31.4121,31.3711,31.4121,56600.0
2015-03-20 10:05:00,38.34,38.35,38.29,38.29,44600.0,31.4121,31.4203,31.3711,31.3711,44600.0
2015-03-20 10:10:00,38.29,38.37,38.29,38.34,65200.0,31.3711,31.4367,31.3711,31.4121,65200.0
2015-03-20 10:15:00,38.35,38.36,38.34,38.35,43800.0,31.4203,31.4285,31.4121,31.4203,43800.0
2015-03-20 10:20:00,38.35,38.42,38.35,38.41,79200.0,31.4203,31.4776,31.4203,31.4694,79200.0
2015-03-20 10:25:00,38.41,38.42,38.35,38.35,115000.0,31.4694,31.4776,31.4203,31.4203,115000.0
2015-03-20 10:30:00,38.35,38.41,38.35,38.39,51000.0,31.4203,31.4694,31.4203,31.453,51000.0
2015-03-20 10:35:00,38.38,38.47,38.38,38.45,121000.0,31.4448,31.5186,31.4448,31.5022,121000.0
2015-03-20 10:40:00,38.45,38.47,38.44,38.45,72800.0,31.5022,31.5186,31.494,31.5022,72800.0
2015-03-20 10:45:00,38.45,38.45,38.35,38.35,63600.0,31.5022,31.5022,31.4203,31.4203,63600.0
2015-03-20 10:50:00,38.36,38.39,38.35,38.38,55600.0,31.4285,31.453,31.4203,31.4448,55600.0
2015-03-20 10:55:00,38.39,38.45,38.38,38.44,113200.0,31.453,31.5022,31.4448,31.494,113200.0
2015-03-20 11:00:00,38.43,38.44,38.38,38.4,101200.0,31.4858,31.494,31.4448,31.4612,101200.0
2015-03-20 11:05:00,38.4,38.41,38.38,38.38,78800.0,31.4612,31.4694,31.4448,31.4448,78800.0
2015-03-20 11:10:00,38.38,38.44,38.38,38.44,48000.0,31.4448,31.494,31.4448,31.494,48000.0
2015-03-20 11:15:00,38.44,38.48,38.43,38.48,66600.0,31.494,31.5268,31.4858,31.5268,66600.0
2015-03-20 11:20:00,38.48,38.49,38.44,38.46,69200.0,31.5268,31.535,31.494,31.5104,69200.0
2015-03-20 11:25:00,38.46,38.47,38.45,38.45,35200.0,31.5104,31.5186,31.5022,31.5022,35200.0
2015-03-20 11:30:00,38.46,38.48,38.43,38.43,88000.0,31.5104,31.5268,31.4858,31.4858,88000.0
2015-03-20 11:35:00,38.43,38.43,38.37,38.37,72800.0,31.4858,31.4858,31.4367,31.4367,72800.0
2015-03-20 11:40:00,38.37,38.39,38.34,38.34,62600.0,31.4367,31.453,31.4121,31.4121,62600.0
2015-03-20 11:45:00,38.34,38.35,38.33,38.33,61600.0,31.4121,31.4203,31.4039,31.4039,61600.0
2015-03-20 11:50:00,38.33,38.35,38.32,38.33,89200.0,31.4039,31.4203,31.3957,31.4039,89200.0
2015-03-20 11:55:00,38.33,38.38,38.33,38.38,71600.0,31.4039,31.4448,31.4039,31.4448,71600.0
2015-03-20 12:00:00,38.38,38.4,38.38,38.39,47200.0,31.4448,31.4612,31.4448,31.453,47200.0
2015-03-20 12:05:00,38.38,38.4,38.36,38.37,56400.0,31.4448,31.4612,31.4285,31.4367,56400.0
2015-03-20 12:10:00,38.37,38.4,38.35,38.35,43600.0,31.4367,31.4612,31.4203,31.4203,43600.0
2015-03-20 12:15:00,38.35,38.41,38.35,38.41,40400.0,31.4203,31.4694,31.4203,31.4694,40400.0
2015-03-20 12:20:00,38.41,38.42,38.37,38.4,46800.0,31.4694,31.4776,31.4367,31.4612,46800.0
2015-03-20 12:25:00,38.4,38.41,38.38,38.4,31800.0,31.4612,31.4694,31.4448,31.4612,31800.0
2015-03-20 12:30:00,38.4,38.43,38.39,38.41,59200.0,31.4612,31.4858,31.453,31.4694,59200.0
2015-03-20 12:35:00,38.4,38.4,38.35,38.38,59000.0,31.4612,31.4612,31.4203,31.4448,59000.0
2015-03-20 12:40:00,38.38,38.38,38.36,38.38,50600.0,31.4448,31.4448,31.4285,31.4448,50600.0
2015-03-20 12:45:00,38.39,38.44,38.38,38.43,272400.0,31.453,31.494,31.4448,31.4858,272400.0
2015-03-20 12:50:00,38.44,38.45,38.38,38.42,104200.0,31.494,31.5022,31.4448,31.4776,104200.0
2015-03-20 12:55:00,38.42,38.43,38.34,38.35,115000.0,31.4776,31.4858,31.4121,31.4203,115000.0
2015-03-20 13:00:00,38.35,38.44,38.35,38.43,36200.0,31.4203,31.494,31.4203,31.4858,36200.0
2015-03-20 13:05:00,38.43,38.44,38.42,38.43,43000.0,31.4858,31.494,31.4776,31.4858,43000.0
2015-03-20 13:10:00,38.43,38.43,38.39,38.39,32800.0,31.4858,31.4858,31.453,31.453,32800.0
2015-03-20 13:15:00,38.39,38.43,38.38,38.43,75800.0,31.453,31.4858,31.4448,31.4858,75800.0
2015-03-20 13:20:00,38.43,38.45,38.42,38.42,109800.0,31.4858,31.5022,31.4776,31.4776,109800.0
2015-03-20 13:25:00,38.42,38.43,38.41,38.42,56800.0,31.4776,31.4858,31.4694,31.4776,56800.0
2015-03-20 13:30:00,38.42,38.43,38.42,38.43,50800.0,31.4776,31.4858,31.4776,31.4858,50800.0
2015-03-20 13:35:00,38.43,38.45,38.42,38.44,27600.0,31.4858,31.5022,31.4776,31.494,27600.0
2015-03-20 13:40:00,38.43,38.46,38.43,38.45,74200.0,31.4858,31.5104,31.4858,31.5022,74200.0
2015-03-20 13:45:00,38.45,38.46,38.43,38.45,39000.0,31.5022,31.5104,31.4858,31.5022,39000.0
2015-03-20 13:50:00,38.45,38.46,38.44,38.44,35600.0,31.5022,31.5104,31.494,31.494,35600.0
2015-03-20 13:55:00,38.44,38.46,38.43,38.43,44200.0,31.494,31.5104,31.4858,31.4858,44200.0
2015-03-20 14:00:00,38.43,38.44,38.43,38.44,34800.0,31.4858,31.494,31.4858,31.494,34800.0
2015-03-20 14:05:00,38.44,38.45,38.43,38.44,58200.0,31.494,31.5022,31.4858,31.494,58200.0
2015-03-20 14:10:00,38.44,38.44,38.43,38.44,53200.0,31.494,31.494,31.4858,31.494,53200.0
2015-03-20 14:15:00,38.44,38.48,38.43,38.46,42400.0,31.494,31.5268,31.4858,31.5104,42400.0
2015-03-20 14:20:00,38.46,38.48,38.45,38.45,45000.0,31.5104,31.5268,31.5022,31.5022,45000.0
2015-03-20 14:25:00,38.45,38.46,38.43,38.46,37400.0,31.5022,31.5104,31.4858,31.5104,37400.0
2015-03-20 14:30:00,38.46,38.47,38.45,38.45,82600.0,31.5104,31.5186,31.5022,31.5022,82600.0
2015-03-20 14:35:00,38.45,38.47,38.44,38.46,52000.0,31.5022,31.5186,31.494,31.5104,52000.0
2015-03-20 14:40:00,38.46,38.46,38.45,38.45,53400.0,31.5104,31.5104,31.5022,31.5022,53400.0
2015-03-20 14:45:00,38.45,38.45,38.44,38.45,54400.0,31.5022,31.5022,31.494,31.5022,54400.0
2015-03-20 14:50:00,38.45,38.47,38.44,38.47,40400.0,31.5022,31.5186,31.494,31.5186,40400.0
2015-03-20 14:55:00,38.46,38.49,38.46,38.49,57800.0,31.5104,31.535,31.5104,31.535,57800.0
2015-03-20 15:00:00,38.49,38.52,38.49,38.52,68800.0,31.535,31.5595,31.535,31.5595,68800.0
2015-03-20 15:05:00,38.52,38.52,38.49,38.51,61800.0,31.5595,31.5595,31.535,31.5514,61800.0
2015-03-20 15:10:00,38.51,38.53,38.47,38.47,104400.0,31.5514,31.5677,31.5186,31.5186,104400.0
2015-03-20 15:15:00,38.47,38.49,38.43,38.43,67800.0,31.5186,31.535,31.4858,31.4858,67800.0
2015-03-20 15:20:00,38.43,38.46,38.41,38.46,69200.0,31.4858,31.5104,31.4694,31.5104,69200.0
2015-03-20 15:25:00,38.46,38.47,38.45,38.46,60800.0,31.5104,31.5186,31.5022,31.5104,60800.0
2015-03-20 15:30:00,38.47,38.49,38.45,38.46,222200.0,31.5186,31.535,31.5022,31.5104,222200.0
2015-03-20 15:35:00,38.46,38.49,38.44,38.49,110000.0,31.5104,31.535,31.494,31.535,110000.0
2015-03-20 15:40:00,38.49,38.51,38.49,38.51,136000.0,31.535,31.5514,31.535,31.5514,136000.0
2015-03-20 15:45:00,38.51,38.52,38.45,38.45,187400.0,31.5514,31.5595,31.5022,31.5022,187400.0
2015-03-20 15:50:00,38.45,38.48,38.41,38.42,271000.0,31.5022,31.5268,31.4694,31.4776,271000.0
2015-03-20 15:55:00,38.42,38.44,38.42,38.43,490000.0,31.4776,31.494,31.4776,31.4858,490000.0
2015-03-23 09:30:00,38.33,38.56,38.33,38.55,273200.0,31.4039,31.5923,31.4039,31.5841,273200.0
2015-03-23 09:35:00,38.56,38.76,38.56,38.76,139000.0,31.5923,31.7562,31.5923,31.7562,139000.0
2015-03-23 09:40:00,38.76,38.77,38.67,38.72,107400.0,31.7562,31.7644,31.6824,31.7234,107400.0
2015-03-23 09:45:00,38.73,38.77,38.72,38.74,74800.0,31.7316,31.7644,31.7234,31.7398,74800.0
2015-03-23 09:50:00,38.73,38.85,38.71,38.84,96400.0,31.7316,31.8299,31.7152,31.8217,96400.0
2015-03-23 09:55:00,38.85,38.87,38.84,38.87,61200.0,31.8299,31.8463,31.8217,31.8463,61200.0
2015-03-23 10:00:00,38.87,38.87,38.83,38.85,54600.0,31.8463,31.8463,31.8135,31.8299,54600.0
2015-03-23 10:05:00,38.85,38.86,38.75,38.79,132400.0,31.8299,31.8381,31.748,31.7808,132400.0
2015-03-23 10:10:00,38.8,38.84,38.79,38.83,55400.0,31.789,31.8217,31.7808,31.8135,55400.0
2015-03-23 10:15:00,38.84,38.87,38.81,38.82,73400.0,31.8217,31.8463,31.7971,31.8053,73400.0
2015-03-23 10:20:00,38.82,38.85,38.82,38.83,48400.0,31.8053,31.8299,31.8053,31.8135,48400.0
2015-03-23 10:25:00,38.83,38.84,38.81,38.83,47000.0,31.8135,31.8217,31.7971,31.8135,47000.0
2015-03-23 10:30:00,38.83,38.83,38.76,38.78,50600.0,31.8135,31.8135,31.7562,31.7726,50600.0
2015-03-23 10:35:00,38.78,38.83,38.77,38.78,83400.0,31.7726,31.8135,31.7644,31.7726,83400.0
2015-03-23 10:40:00,38.79,38.85,38.78,38.83,53200.0,31.7808,31.8299,31.7726,31.8135,53200.0
2015-03-23 10:45:00,38.83,38.85,38.8,38.81,37600.0,31.8135,31.8299,31.789,31.7971,37600.0
2015-03-23 10:50:00,38.81,38.83,38.77,38.77,58400.0,31.7971,31.8135,31.7644,31.7644,58400.0
2015-03-23 10:55:00,38.77,38.77,38.73,38.73,45800.0,31.7644,31.7644,31.7316,31.7316,45800.0
2015-03-23 11:00:00,38.73,38.77,38.73,38.77,45800.0,31.7316,31.7644,31.7316,31.7644,45800.0
2015-03-23 11:05:00,38.77,38.79,38.76,38.77,45000.0,31.7644,31.7808,31.7562,31.7644,45000.0
2015-03-23 11:10:00,38.77,38.78,38.71,38.71,114400.0,31.7644,31.7726,31.7152,31.7152,114400.0
2015-03-23 11:15:00,38.7,38.75,38.7,38.74,57600.0,31.707,31.748,31.707,31.7398,57600.0
2015-03-23 11:20:00,38.74,38.77,38.73,38.73,41600.0,31.7398,31.7644,31.7316,31.7316,41600.0
2015-03-23 11:25:00,38.73,38.74,38.68,38.68,31600.0,31.7316,31.7398,31.6906,31.6906,31600.0
2015-03-23 11:30:00,38.68,38.69,38.64,38.65,35800.0,31.6906,31.6988,31.6579,31.6661,35800.0
2015-03-23 11:35:00,38.64,38.69,38.64,38.69,45600.0,31.6579,31.6988,31.6579,31.6988,45600.0
2015-03-23 11:40:00,38.69,38.7,38.63,38.63,46600.0,31.6988,31.707,31.6497,31.6497,46600.0
2015-03-23 11:45:00,38.63,38.67,38.62,38.63,47400.0,31.6497,31.6824,31.6415,31.6497,47400.0
2015-03-23 11:50:00,38.63,38.66,38.63,38.65,26400.0,31.6497,31.6742,31.6497,31.6661,26400.0
2015-03-23 11:55:00,38.65,38.66,38.63,38.63,30800.0,31.6661,31.6742,31.6497,31.6497,30800.0
2015-03-23 12:00:00,38.62,38.62,38.57,38.58,47800.0,31.6415,31.6415,31.6005,31.6087,47800.0
2015-03-23 12:05:00,38.58,38.63,38.58,38.6,35000.0,31.6087,31.6497,31.6087,31.6251,35000.0
2015-03-23 12:10:00,38.6,38.61,38.59,38.59,25400.0,31.6251,31.6333,31.6169,31.6169,25400.0
2015-03-23 12:15:00,38.59,38.59,38.57,38.57,25200.0,31.6169,31.6169,31.6005,31.6005,25200.0
2015-03-23 12:20:00,38.57,38.63,38.57,38.63,40400.0,31.6005,31.6497,31.6005,31.6497,40400.0
2015-03-23 12:25:00,38.63,38.63,38.6,38.63,24200.0,31.6497,31.6497,31.6251,31.6497,24200.0
2015-03-23 12:30:00,38.63,38.68,38.62,38.67,40000.0,31.6497,31.6906,31.6415,31.6824,40000.0
2015-03-23 12:35:00,38.66,38.67,38.63,38.65,40000.0,31.6742,31.6824,31.6497,31.6661,40000.0
2015-03-23 12:40:00,38.64,38.67,38.63,38.66,18000.0,31.6579,31.6824,31.6497,31.6742,18000.0
2015-03-23 12:45:00,38.66,38.68,38.65,38.66,19000.0,31.6742,31.6906,31.6661,31.6742,19000.0
2015-03-23 12:50:00,38.66,38.68,38.66,38.66,15200.0,31.6742,31.6906,31.6742,31.6742,15200.0
2015-03-23 12:55:00,38.66,38.66,38.63,38.63,26400.0,31.6742,31.6742,31.6497,31.6497,26400.0
2015-03-23 13:00:00,38.63,38.63,38.62,38.63,26200.0,31.6497,31.6497,31.6415,31.6497,26200.0
2015-03-23 13:05:00,38.63,38.63,38.6,38.63,15800.0,31.6497,31.6497,31.6251,31.6497,15800.0
2015-03-23 13:10:00,38.63,38.68,38.62,38.67,32600.0,31.6497,31.6906,31.6415,31.6824,32600.0
2015-03-23 13:15:00,38.66,38.71,38.65,38.69,31000.0,31.6742,31.7152,31.6661,31.6988,31000.0
2015-03-23 13:20:00,38.69,38.7,38.67,38.69,18400.0,31.6988,31.707,31.6824,31.6988,18400.0
2015-03-23 13:25:00,38.69,38.7,38.65,38.66,35200.0,31.6988,31.707,31.6661,31.6742,35200.0
2015-03-23 13:30:00,38.65,38.65,38.63,38.63,29200.0,31.6661,31.6661,31.6497,31.6497,29200.0
2015-03-23 13:35:00,38.63,38.65,38.63,38.63,48200.0,31.6497,31.6661,31.6497,31.6497,48200.0
2015-03-23 13:40:00,38.63,38.64,38.61,38.64,27200.0,31.6497,31.6579,31.6333,31.6579,27200.0
2015-03-23 13:45:00,38.65,38.66,38.62,38.65,40200.0,31.6661,31.6742,31.6415,31.6661,40200.0
2015-03-23 13:50:00,38.65,38.65,38.62,38.65,23400.0,31.6661,31.6661,31.6415,31.6661,23400.0
2015-03-23 13:55:00,38.65,38.65,38.62,38.62,15600.0,31.6661,31.6661,31.6415,31.6415,15600.0
2015-03-23 14:00:00,38.62,38.66,38.61,38.63,34400.0,31.6415,31.6742,31.6333,31.6497,34400.0
2015-03-23 14:05:00,38.63,38.63,38.62,38.63,55800.0,31.6497,31.6497,31.6415,31.6497,55800.0
2015-03-23 14:10:00,38.63,38.63,38.6,38.62,34000.0,31.6497,31.6497,31.6251,31.6415,34000.0
2015-03-23 14:15:00,38.62,38.62,38.6,38.61,17600.0,31.6415,31.6415,31.6251,31.6333,17600.0
2015-03-23 14:20:00,38.62,38.65,38.61,38.63,48600.0,31.6415,31.6661,31.6333,31.6497,48600.0
2015-03-23 14:25:00,38.64,38.67,38.64,38.65,43800.0,31.6579,31.6824,31.6579,31.6661,43800.0
2015-03-23 14:30:00,38.65,38.66,38.63,38.63,17800.0,31.6661,31.6742,31.6497,31.6497,17800.0
2015-03-23 14:35:00,38.63,38.66,38.63,38.66,30800.0,31.6497,31.6742,31.6497,31.6742,30800.0
2015-03-23 14:40:00,38.66,38.67,38.65,38.66,32200.0,31.6742,31.6824,31.6661,31.6742,32200.0
2015-03-23 14:45:00,38.67,38.67,38.63,38.63,51400.0,31.6824,31.6824,31.6497,31.6497,51400.0
2015-03-23 14:50:00,38.63,38.65,38.63,38.64,26600.0,31.6497,31.6661,31.6497,31.6579,26600.0
2015-03-23 14:55:00,38.64,38.66,38.63,38.66,30400.0,31.6579,31.6742,31.6497,31.6742,30400.0
2015-03-23 15:00:00,38.66,38.66,38.65,38.66,33800.0,31.6742,31.6742,31.6661,31.6742,33800.0
2015-03-23 15:05:00,38.66,38.66,38.63,38.63,52400.0,31.6742,31.6742,31.6497,31.6497,52400.0
2015-03-23 15:10:00,38.63,38.64,38.61,38.61,33200.0,31.6497,31.6579,31.6333,31.6333,33200.0
2015-03-23 15:15:00,38.61,38.62,38.6,38.6,58200.0,31.6333,31.6415,31.6251,31.6251,58200.0
2015-03-23 15:20:00,38.6,38.62,38.6,38.6,45800.0,31.6251,31.6415,31.6251,31.6251,45800.0
2015-03-23 15:25:00,38.6,38.6,38.58,38.58,42000.0,31.6251,31.6251,31.6087,31.6087,42000.0
2015-03-23 15:30:00,38.59,38.59,38.57,38.58,47600.0,31.6169,31.6169,31.6005,31.6087,47600.0
2015-03-23 15:35:00,38.57,38.59,38.57,38.59,50800.0,31.6005,31.6169,31.6005,31.6169,50800.0
2015-03-23 15:40:00,38.59,38.59,38.57,38.58,67400.0,31.6169,31.6169,31.6005,31.6087,67400.0
2015-03-23 15:45:00,38.57,38.59,38.54,38.55,96000.0,31.6005,31.6169,31.5759,31.5841,96000.0
2015-03-23 15:50:00,38.54,38.55,38.52,38.53,133800.0,31.5759,31.5841,31.5595,31.5677,133800.0
2015-03-23 15:55:00,38.52,38.52,38.47,38.48,333600.0,31.5595,31.5595,31.5186,31.5268,333600.0
2015-03-24 09:30:00,38.5,38.6,38.45,38.57,176600.0,31.5432,31.6251,31.5022,31.6005,176600.0
2015-03-24 09:35:00,38.57,38.58,38.52,38.52,74600.0,31.6005,31.6087,31.5595,31.5595,74600.0
2015-03-24 09:40:00,38.52,38.53,38.45,38.49,75400.0,31.5595,31.5677,31.5022,31.535,75400.0
2015-03-24 09:45:00,38.49,38.52,38.38,38.4,201400.0,31.535,31.5595,31.4448,31.4612,201400.0
2015-03-24 09:50:00,38.4,38.51,38.4,38.5,58000.0,31.4612,31.5514,31.4612,31.5432,58000.0
2015-03-24 09:55:00,38.5,38.55,38.49,38.55,63200.0,31.5432,31.5841,31.535,31.5841,63200.0
2015-03-24 10:00:00,38.55,38.61,38.55,38.6,52800.0,31.5841,31.6333,31.5841,31.6251,52800.0
2015-03-24 10:05:00,38.6,38.65,38.6,38.64,75400.0,31.6251,31.6661,31.6251,31.6579,75400.0
2015-03-24 10:10:00,38.64,38.65,38.62,38.63,37800.0,31.6579,31.6661,31.6415,31.6497,37800.0
2015-03-24 10:15:00,38.63,38.66,38.63,38.66,52400.0,31.6497,31.6742,31.6497,31.6742,52400.0
2015-03-24 10:20:00,38.66,38.69,38.66,38.68,46200.0,31.6742,31.6988,31.6742,31.6906,46200.0
2015-03-24 10:25:00,38.69,38.7,38.67,38.7,44400.0,31.6988,31.707,31.6824,31.707,44400.0
2015-03-24 10:30:00,38.7,38.73,38.69,38.71,40400.0,31.707,31.7316,31.6988,31.7152,40400.0
2015-03-24 10:35:00,38.71,38.74,38.7,38.73,35200.0,31.7152,31.7398,31.707,31.7316,35200.0
2015-03-24 10:40:00,38.73,38.75,38.72,38.74,41600.0,31.7316,31.748,31.7234,31.7398,41600.0
2015-03-24 10:45:00,38.74,38.74,38.72,38.72,28800.0,31.7398,31.7398,31.7234,31.7234,28800.0
2015-03-24 10:50:00,38.72,38.73,38.7,38.71,34800.0,31.7234,31.7316,31.707,31.7152,34800.0
2015-03-24 10:55:00,38.71,38.72,38.68,38.68,61800.0,31.7152,31.7234,31.6906,31.6906,61800.0
2015-03-24 11:00:00,38.68,38.69,38.67,38.68,84600.0,31.6906,31.6988,31.6824,31.6906,84600.0
2015-03-24 11:05:00,38.68,38.7,38.67,38.69,65200.0,31.6906,31.707,31.6824,31.6988,65200.0
2015-03-24 11:10:00,38.7,38.7,38.68,38.69,58600.0,31.707,31.707,31.6906,31.6988,58600.0
2015-03-24 11:15:00,38.69,38.69,38.67,38.69,42600.0,31.6988,31.6988,31.6824,31.6988,42600.0
2015-03-24 11:20:00,38.69,38.7,38.68,38.7,48000.0,31.6988,31.707,31.6906,31.707,48000.0
2015-03-24 11:25:00,38.7,38.7,38.68,38.69,41800.0,31.707,31.707,31.6906,31.6988,41800.0
2015-03-24 11:30:00,38.7,38.71,38.69,38.7,63800.0,31.707,31.7152,31.6988,31.707,63800.0
2015-03-24 11:35:00,38.7,38.71,38.7,38.7,79200.0,31.707,31.7152,31.707,31.707,79200.0
2015-03-24 11:40:00,38.7,38.74,38.69,38.74,34800.0,31.707,31.7398,31.6988,31.7398,34800.0
2015-03-24 11:45:00,38.74,38.74,38.72,38.73,49000.0,31.7398,31.7398,31.7234,31.7316,49000.0
2015-03-24 11:50:00,38.73,38.73,38.7,38.72,61200.0,31.7316,31.7316,31.707,31.7234,61200.0
2015-03-24 11:55:00,38.72,38.73,38.71,38.71,51000.0,31.7234,31.7316,31.7152,31.7152,51000.0
2015-03-24 12:00:00,38.71,38.72,38.68,38.69,38200.0,31.7152,31.7234,31.6906,31.6988,38200.0
2015-03-24 12:05:00,38.69,38.69,38.65,38.66,63600.0,31.6988,31.6988,31.6661,31.6742,63600.0
2015-03-24 12:10:00,38.67,38.7,38.66,38.7,67000.0,31.6824,31.707,31.6742,31.707,67000.0
2015-03-24 12:15:00,38.7,38.71,38.68,38.7,55400.0,31.707,31.7152,31.6906,31.707,55400.0
2015-03-24 12:20:00,38.69,38.7,38.67,38.67,26800.0,31.6988,31.707,31.6824,31.6824,26800.0
2015-03-24 12:25:00,38.67,38.69,38.65,38.65,36000.0,31.6824,31.6988,31.6661,31.6661,36000.0
2015-03-24 12:30:00,38.65,38.68,38.63,38.63,35400.0,31.6661,31.6906,31.6497,31.6497,35400.0
2015-03-24 12:35:00,38.63,38.65,38.62,38.63,31600.0,31.6497,31.6661,31.6415,31.6497,31600.0
2015-03-24 12:40:00,38.63,38.65,38.6,38.62,52200.0,31.6497,31.6661,31.6251,31.6415,52200.0
2015-03-24 12:45:00,38.62,38.65,38.61,38.62,55800.0,31.6415,31.6661,31.6333,31.6415,55800.0
2015-03-24 12:50:00,38.62,38.65,38.6,38.63,27600.0,31.6415,31.6661,31.6251,31.6497,27600.0
2015-03-24 12:55:00,38.64,38.65,38.6,38.61,57000.0,31.6579,31.6661,31.6251,31.6333,57000.0
2015-03-24 13:00:00,38.61,38.67,38.6,38.65,102200.0,31.6333,31.6824,31.6251,31.6661,102200.0
2015-03-24 13:05:00,38.65,38.66,38.63,38.66,24400.0,31.6661,31.6742,31.6497,31.6742,24400.0
2015-03-24 13:10:00,38.67,38.68,38.64,38.68,22600.0,31.6824,31.6906,31.6579,31.6906,22600.0
2015-03-24 13:15:00,38.68,38.68,38.67,38.68,142000.0,31.6906,31.6906,31.6824,31.6906,142000.0
2015-03-24 13:20:00,38.67,38.68,38.63,38.63,38600.0,31.6824,31.6906,31.6497,31.6497,38600.0
2015-03-24 13:25:00,38.63,38.63,38.61,38.61,52000.0,31.6497,31.6497,31.6333,31.6333,52000.0
2015-03-24 13:30:00,38.61,38.63,38.56,38.57,95600.0,31.6333,31.6497,31.5923,31.6005,95600.0
2015-03-24 13:35:00,38.57,38.58,38.55,38.55,42800.0,31.6005,31.6087,31.5841,31.5841,42800.0
2015-03-24 13:40:00,38.56,38.58,38.55,38.58,22200.0,31.5923,31.6087,31.5841,31.6087,22200.0
2015-03-24 13:45:00,38.58,38.62,38.58,38.62,48400.0,31.6087,31.6415,31.6087,31.6415,48400.0
2015-03-24 13:50:00,38.62,38.66,38.62,38.65,31600.0,31.6415,31.6742,31.6415,31.6661,31600.0
2015-03-24 13:55:00,38.65,38.65,38.62,38.64,31400.0,31.6661,31.6661,31.6415,31.6579,31400.0
2015-03-24 14:00:00,38.64,38.64,38.6,38.62,39000.0,31.6579,31.6579,31.6251,31.6415,39000.0
2015-03-24 14:05:00,38.62,38.63,38.59,38.6,87200.0,31.6415,31.6497,31.6169,31.6251,87200.0
2015-03-24 14:10:00,38.61,38.65,38.61,38.63,55000.0,31.6333,31.6661,31.6333,31.6497,55000.0
2015-03-24 14:15:00,38.63,38.63,38.6,38.62,53000.0,31.6497,31.6497,31.6251,31.6415,53000.0
2015-03-24 14:20:00,38.61,38.65,38.61,38.64,77600.0,31.6333,31.6661,31.6333,31.6579,77600.0
2015-03-24 14:25:00,38.64,38.65,38.59,38.6,44400.0,31.6579,31.6661,31.6169,31.6251,44400.0
2015-03-24 14:30:00,38.6,38.61,38.57,38.57,33000.0,31.6251,31.6333,31.6005,31.6005,33000.0
2015-03-24 14:35:00,38.57,38.59,38.55,38.57,81800.0,31.6005,31.6169,31.5841,31.6005,81800.0
2015-03-24 14:40:00,38.57,38.63,38.57,38.63,44200.0,31.6005,31.6497,31.6005,31.6497,44200.0
2015-03-24 14:45:00,38.63,38.63,38.6,38.6,47800.0,31.6497,31.6497,31.6251,31.6251,47800.0
2015-03-24 14:50:00,38.6,38.62,38.6,38.62,45600.0,31.6251,31.6415,31.6251,31.6415,45600.0
2015-03-24 14:55:00,38.62,38.65,38.62,38.63,38800.0,31.6415,31.6661,31.6415,31.6497,38800.0
2015-03-24 15:00:00,38.63,38.66,38.63,38.65,61200.0,31.6497,31.6742,31.6497,31.6661,61200.0
2015-03-24 15:05:00,38.66,38.68,38.66,38.67,39200.0,31.6742,31.6906,31.6742,31.6824,39200.0
2015-03-24 15:10:00,38.67,38.72,38.67,38.67,81000.0,31.6824,31.7234,31.6824,31.6824,81000.0
2015-03-24 15:15:00,38.68,38.7,38.68,38.69,52200.0,31.6906,31.707,31.6906,31.6988,52200.0
2015-03-24 15:20:00,38.69,38.69,38.63,38.64,95400.0,31.6988,31.6988,31.6497,31.6579,95400.0
2015-03-24 15:25:00,38.63,38.66,38.63,38.64,51200.0,31.6497,31.6742,31.6497,31.6579,51200.0
2015-03-24 15:30:00,38.64,38.66,38.64,38.65,88400.0,31.6579,31.6742,31.6579,31.6661,88400.0
2015-03-24 15:35:00,38.65,38.66,38.63,38.65,101000.0,31.6661,31.6742,31.6497,31.6661,101000.0
2015-03-24 15:40:00,38.65,38.66,38.63,38.63,143400.0,31.6661,31.6742,31.6497,31.6497,143400.0
2015-03-24 15:45:00,38.64,38.66,38.62,38.62,146400.0,31.6579,31.6742,31.6415,31.6415,146400.0
2015-03-24 15:50:00,38.62,38.65,38.62,38.64,180200.0,31.6415,31.6661,31.6415,31.6579,180200.0
2015-03-24 15:55:00,38.64,38.65,38.59,38.6,266000.0,31.6579,31.6661,31.6169,31.6251,266000.0
2015-03-25 09:30:00,38.77,38.77,38.59,38.6,203200.0,31.7644,31.7644,31.6169,31.6251,203200.0
2015-03-25 09:35:00,38.6,38.66,38.59,38.59,62800.0,31.6251,31.6742,31.6169,31.6169,62800.0
2015-03-25 09:40:00,38.59,38.61,38.53,38.53,68400.0,31.6169,31.6333,31.5677,31.5677,68400.0
2015-03-25 09:45:00,38.52,38.55,38.49,38.51,79400.0,31.5595,31.5841,31.535,31.5514,79400.0
2015-03-25 09:50:00,38.52,38.54,38.5,38.52,32000.0,31.5595,31.5759,31.5432,31.5595,32000.0
2015-03-25 09:55:00,38.52,38.52,38.43,38.45,83800.0,31.5595,31.5595,31.4858,31.5022,83800.0
2015-03-25 10:00:00,38.46,38.52,38.45,38.49,51200.0,31.5104,31.5595,31.5022,31.535,51200.0
2015-03-25 10:05:00,38.5,38.56,38.49,38.54,61800.0,31.5432,31.5923,31.535,31.5759,61800.0
2015-03-25 10:10:00,38.55,38.59,38.52,38.58,39200.0,31.5841,31.6169,31.5595,31.6087,39200.0
2015-03-25 10:15:00,38.59,38.66,38.58,38.65,73600.0,31.6169,31.6742,31.6087,31.6661,73600.0
2015-03-25 10:20:00,38.65,38.66,38.65,38.66,44600.0,31.6661,31.6742,31.6661,31.6742,44600.0
2015-03-25 10:25:00,38.66,38.69,38.65,38.67,43200.0,31.6742,31.6988,31.6661,31.6824,43200.0
2015-03-25 10:30:00,38.66,38.67,38.63,38.63,30000.0,31.6742,31.6824,31.6497,31.6497,30000.0
2015-03-25 10:35:00,38.63,38.69,38.63,38.68,48800.0,31.6497,31.6988,31.6497,31.6906,48800.0
2015-03-25 10:40:00,38.69,38.69,38.63,38.64,48800.0,31.6988,31.6988,31.6497,31.6579,48800.0
2015-03-25 10:45:00,38.63,38.67,38.63,38.67,93800.0,31.6497,31.6824,31.6497,31.6824,93800.0
2015-03-25 10:50:00,38.68,38.7,38.68,38.69,30800.0,31.6906,31.707,31.6906,31.6988,30800.0
2015-03-25 10:55:00,38.68,38.7,38.67,38.68,52200.0,31.6906,31.707,31.6824,31.6906,52200.0
2015-03-25 11:00:00,38.68,38.7,38.67,38.69,57800.0,31.6906,31.707,31.6824,31.6988,57800.0
2015-03-25 11:05:00,38.69,38.69,38.67,38.68,59200.0,31.6988,31.6988,31.6824,31.6906,59200.0
2015-03-25 11:10:00,38.67,38.68,38.56,38.57,46800.0,31.6824,31.6906,31.5923,31.6005,46800.0
2015-03-25 11:15:00,38.56,38.56,38.51,38.52,39600.0,31.5923,31.5923,31.5514,31.5595,39600.0
2015-03-25 11:20:00,38.53,38.54,38.5,38.5,29400.0,31.5677,31.5759,31.5432,31.5432,29400.0
2015-03-25 11:25:00,38.51,38.56,38.51,38.51,43200.0,31.5514,31.5923,31.5514,31.5514,43200.0
2015-03-25 11:30:00,38.51,38.51,38.45,38.45,38400.0,31.5514,31.5514,31.5022,31.5022,38400.0
2015-03-25 11:35:00,38.45,38.47,38.38,38.38,99400.0,31.5022,31.5186,31.4448,31.4448,99400.0
2015-03-25 11:40:00,38.38,38.39,38.33,38.34,61400.0,31.4448,31.453,31.4039,31.4121,61400.0
2015-03-25 11:45:00,38.34,38.35,38.3,38.32,59400.0,31.4121,31.4203,31.3793,31.3957,59400.0
2015-03-25 11:50:00,38.33,38.38,38.32,38.33,43800.0,31.4039,31.4448,31.3957,31.4039,43800.0
2015-03-25 11:55:00,38.33,38.36,38.29,38.35,44400.0,31.4039,31.4285,31.3711,31.4203,44400.0
2015-03-25 12:00:00,38.35,38.35,38.28,38.29,30800.0,31.4203,31.4203,31.3629,31.3711,30800.0
2015-03-25 12:05:00,38.29,38.34,38.28,38.3,72400.0,31.3711,31.4121,31.3629,31.3793,72400.0
2015-03-25 12:10:00,38.3,38.31,38.27,38.27,197800.0,31.3793,31.3875,31.3547,31.3547,197800.0
2015-03-25 12:15:00,38.27,38.31,38.26,38.27,72000.0,31.3547,31.3875,31.3465,31.3547,72000.0
2015-03-25 12:20:00,38.27,38.27,38.17,38.19,74200.0,31.3547,31.3547,31.2728,31.2892,74200.0
2015-03-25 12:25:00,38.19,38.23,38.19,38.21,22400.0,31.2892,31.3219,31.2892,31.3056,22400.0
2015-03-25 12:30:00,38.22,38.22,38.18,38.18,31000.0,31.3138,31.3138,31.281,31.281,31000.0
2015-03-25 12:35:00,38.19,38.2,38.15,38.17,57000.0,31.2892,31.2974,31.2564,31.2728,57000.0
2015-03-25 12:40:00,38.16,38.17,38.09,38.1,65800.0,31.2646,31.2728,31.2072,31.2154,65800.0
2015-03-25 12:45:00,38.1,38.13,38.09,38.1,25200.0,31.2154,31.24,31.2072,31.2154,25200.0
2015-03-25 12:50:00,38.09,38.13,38.09,38.11,27000.0,31.2072,31.24,31.2072,31.2236,27000.0
2015-03-25 12:55:00,38.11,38.17,38.1,38.15,35800.0,31.2236,31.2728,31.2154,31.2564,35800.0
2015-03-25 13:00:00,38.15,38.17,38.13,38.14,38200.0,31.2564,31.2728,31.24,31.2482,38200.0
2015-03-25 13:05:00,38.14,38.17,38.14,38.16,19600.0,31.2482,31.2728,31.2482,31.2646,19600.0
2015-03-25 13:10:00,38.17,38.17,38.1,38.1,49000.0,31.2728,31.2728,31.2154,31.2154,49000.0
2015-03-25 13:15:00,38.1,38.12,38.09,38.12,34600.0,31.2154,31.2318,31.2072,31.2318,34600.0
2015-03-25 13:20:00,38.12,38.13,38.1,38.12,28000.0,31.2318,31.24,31.2154,31.2318,28000.0
2015-03-25 13:25:00,38.13,38.17,38.13,38.15,50800.0,31.24,31.2728,31.24,31.2564,50800.0
2015-03-25 13:30:00,38.15,38.16,38.12,38.13,31200.0,31.2564,31.2646,31.2318,31.24,31200.0
2015-03-25 13:35:00,38.13,38.16,38.1,38.16,50800.0,31.24,31.2646,31.2154,31.2646,50800.0
2015-03-25 13:40:00,38.16,38.2,38.15,38.19,189200.0,31.2646,31.2974,31.2564,31.2892,189200.0
2015-03-25 13:45:00,38.19,38.24,38.18,38.2,158600.0,31.2892,31.3301,31.281,31.2974,158600.0
2015-03-25 13:50:00,38.21,38.24,38.19,38.2,152400.0,31.3056,31.3301,31.2892,31.2974,152400.0
2015-03-25 13:55:00,38.19,38.21,38.18,38.19,31800.0,31.2892,31.3056,31.281,31.2892,31800.0
2015-03-25 14:00:00,38.19,38.21,38.18,38.21,29600.0,31.2892,31.3056,31.281,31.3056,29600.0
2015-03-25 14:05:00,38.2,38.23,38.17,38.18,152200.0,31.2974,31.3219,31.2728,31.281,152200.0
2015-03-25 14:10:00,38.18,38.18,38.15,38.15,32800.0,31.281,31.281,31.2564,31.2564,32800.0
2015-03-25 14:15:00,38.15,38.22,38.13,38.22,103200.0,31.2564,31.3138,31.24,31.3138,103200.0
2015-03-25 14:20:00,38.21,38.27,38.2,38.24,73200.0,31.3056,31.3547,31.2974,31.3301,73200.0
2015-03-25 14:25:00,38.24,38.29,38.24,38.28,104000.0,31.3301,31.3711,31.3301,31.3629,104000.0
2015-03-25 14:30:00,38.28,38.28,38.23,38.25,33800.0,31.3629,31.3629,31.3219,31.3383,33800.0
2015-03-25 14:35:00,38.24,38.25,38.21,38.22,39800.0,31.3301,31.3383,31.3056,31.3138,39800.0
2015-03-25 14:40:00,38.22,38.24,38.19,38.22,41600.0,31.3138,31.3301,31.2892,31.3138,41600.0
2015-03-25 14:45:00,38.22,38.22,38.19,38.21,54200.0,31.3138,31.3138,31.2892,31.3056,54200.0
2015-03-25 14:50:00,38.2,38.24,38.2,38.24,64200.0,31.2974,31.3301,31.2974,31.3301,64200.0
2015-03-25 14:55:00,38.24,38.29,38.23,38.24,181800.0,31.3301,31.3711,31.3219,31.3301,181800.0
2015-03-25 15:00:00,38.24,38.26,38.19,38.2,348600.0,31.3301,31.3465,31.2892,31.2974,348600.0
2015-03-25 15:05:00,38.2,38.2,38.11,38.11,101000.0,31.2974,31.2974,31.2236,31.2236,101000.0
2015-03-25 15:10:00,38.11,38.14,38.1,38.12,51800.0,31.2236,31.2482,31.2154,31.2318,51800.0
2015-03-25 15:15:00,38.12,38.14,38.1,38.1,60200.0,31.2318,31.2482,31.2154,31.2154,60200.0
2015-03-25 15:20:00,38.11,38.12,38.08,38.08,58400.0,31.2236,31.2318,31.1991,31.1991,58400.0
2015-03-25 15:25:00,38.09,38.09,38.05,38.08,67400.0,31.2072,31.2072,31.1745,31.1991,67400.0
2015-03-25 15:30:00,38.08,38.1,38.06,38.07,90600.0,31.1991,31.2154,31.1827,31.1909,90600.0
2015-03-25 15:35:00,38.07,38.08,38.06,38.06,79800.0,31.1909,31.1991,31.1827,31.1827,79800.0
2015-03-25 15:40:00,38.06,38.06,38.01,38.02,134800.0,31.1827,31.1827,31.1417,31.1499,134800.0
2015-03-25 15:45:00,38.02,38.02,37.95,37.97,175800.0,31.1499,31.1499,31.0925,31.1089,175800.0
2015-03-25 15:50:00,37.98,37.98,37.94,37.95,193400.0,31.1171,31.1171,31.0844,31.0925,193400.0
2015-03-25 15:55:00,37.95,38.01,37.93,37.97,545000.0,31.0925,31.1417,31.0762,31.1089,545000.0
2015-03-26 09:30:00,37.75,37.87,37.63,37.85,269400.0,30.9287,31.027,30.8304,31.0106,269400.0
2015-03-26 09:35:00,37.85,37.89,37.76,37.81,112800.0,31.0106,31.0434,30.9369,30.9778,112800.0
2015-03-26 09:40:00,37.8,37.84,37.75,37.79,62200.0,30.9696,31.0024,30.9287,30.9615,62200.0
2015-03-26 09:45:00,37.79,37.9,37.75,37.9,77600.0,30.9615,31.0516,30.9287,31.0516,77600.0
2015-03-26 09:50:00,37.9,37.96,37.9,37.93,69200.0,31.0516,31.1007,31.0516,31.0762,69200.0
2015-03-26 09:55:00,37.92,37.92,37.79,37.79,75200.0,31.068,31.068,30.9615,30.9615,75200.0
2015-03-26 10:00:00,37.8,37.83,37.78,37.83,88800.0,30.9696,30.9942,30.9533,30.9942,88800.0
2015-03-26 10:05:00,37.83,37.83,37.76,37.78,109400.0,30.9942,30.9942,30.9369,30.9533,109400.0
2015-03-26 10:10:00,37.78,37.78,37.72,37.74,72200.0,30.9533,30.9533,30.9041,30.9205,72200.0
2015-03-26 10:15:00,37.74,37.76,37.73,37.73,58200.0,30.9205,30.9369,30.9123,30.9123,58200.0
2015-03-26 10:20:00,37.74,37.82,37.73,37.8,44600.0,30.9205,30.986,30.9123,30.9696,44600.0
2015-03-26 10:25:00,37.8,37.84,37.77,37.83,56200.0,30.9696,31.0024,30.9451,30.9942,56200.0
2015-03-26 10:30:00,37.84,37.87,37.8,37.85,43800.0,31.0024,31.027,30.9696,31.0106,43800.0
2015-03-26 10:35:00,37.85,37.95,37.85,37.92,66600.0,31.0106,31.0925,31.0106,31.068,66600.0
2015-03-26 10:40:00,37.93,38.02,37.93,38.02,72400.0,31.0762,31.1499,31.0762,31.1499,72400.0
2015-03-26 10:45:00,38.02,38.03,37.94,37.96,53600.0,31.1499,31.1581,31.0844,31.1007,53600.0
2015-03-26 10:50:00,37.97,38.01,37.95,37.98,43400.0,31.1089,31.1417,31.0925,31.1171,43400.0
2015-03-26 10:55:00,37.98,37.99,37.94,37.98,44400.0,31.1171,31.1253,31.0844,31.1171,44400.0
2015-03-26 11:00:00,37.98,37.98,37.87,37.9,60600.0,31.1171,31.1171,31.027,31.0516,60600.0
2015-03-26 11:05:00,37.9,37.96,37.9,37.92,35400.0,31.0516,31.1007,31.0516,31.068,35400.0
2015-03-26 11:10:00,37.93,37.93,37.88,37.92,38200.0,31.0762,31.0762,31.0352,31.068,38200.0
2015-03-26 11:15:00,37.93,37.96,37.88,37.89,44400.0,31.0762,31.1007,31.0352,31.0434,44400.0
2015-03-26 11:20:00,37.9,37.95,37.88,37.92,38600.0,31.0516,31.0925,31.0352,31.068,38600.0
2015-03-26 11:25:00,37.92,37.99,37.92,37.99,48200.0,31.068,31.1253,31.068,31.1253,48200.0
2015-03-26 11:30:00,37.99,38.04,37.98,38.04,30800.0,31.1253,31.1663,31.1171,31.1663,30800.0
2015-03-26 11:35:00,38.04,38.09,38.02,38.09,49400.0,31.1663,31.2072,31.1499,31.2072,49400.0
2015-03-26 11:40:00,38.09,38.14,38.08,38.12,38400.0,31.2072,31.2482,31.1991,31.2318,38400.0
2015-03-26 11:45:00,38.12,38.14,38.1,38.1,54200.0,31.2318,31.2482,31.2154,31.2154,54200.0
2015-03-26 11:50:00,38.1,38.14,38.07,38.14,53200.0,31.2154,31.2482,31.1909,31.2482,53200.0
2015-03-26 11:55:00,38.14,38.16,38.13,38.16,28000.0,31.2482,31.2646,31.24,31.2646,28000.0
2015-03-26 12:00:00,38.16,38.17,38.15,38.16,41600.0,31.2646,31.2728,31.2564,31.2646,41600.0
2015-03-26 12:05:00,38.17,38.18,38.16,38.18,57200.0,31.2728,31.281,31.2646,31.281,57200.0
2015-03-26 12:10:00,38.18,38.21,38.18,38.21,49400.0,31.281,31.3056,31.281,31.3056,49400.0
2015-03-26 12:15:00,38.21,38.22,38.18,38.19,48200.0,31.3056,31.3138,31.281,31.2892,48200.0
2015-03-26 12:20:00,38.19,38.21,38.15,38.16,41000.0,31.2892,31.3056,31.2564,31.2646,41000.0
2015-03-26 12:25:00,38.16,38.19,38.16,38.17,31800.0,31.2646,31.2892,31.2646,31.2728,31800.0
2015-03-26 12:30:00,38.17,38.17,38.12,38.16,41000.0,31.2728,31.2728,31.2318,31.2646,41000.0
2015-03-26 12:35:00,38.16,38.16,38.13,38.16,25600.0,31.2646,31.2646,31.24,31.2646,25600.0
2015-03-26 12:40:00,38.16,38.16,38.11,38.13,38000.0,31.2646,31.2646,31.2236,31.24,38000.0
2015-03-26 12:45:00,38.13,38.17,38.13,38.16,17400.0,31.24,31.2728,31.24,31.2646,17400.0
2015-03-26 12:50:00,38.17,38.21,38.16,38.21,22400.0,31.2728,31.3056,31.2646,31.3056,22400.0
2015-03-26 12:55:00,38.21,38.23,38.18,38.22,42600.0,31.3056,31.3219,31.281,31.3138,42600.0
2015-03-26 13:00:00,38.22,38.25,38.21,38.24,23400.0,31.3138,31.3383,31.3056,31.3301,23400.0
2015-03-26 13:05:00,38.24,38.27,38.23,38.27,63200.0,31.3301,31.3547,31.3219,31.3547,63200.0
2015-03-26 13:10:00,38.27,38.27,38.2,38.21,57600.0,31.3547,31.3547,31.2974,31.3056,57600.0
2015-03-26 13:15:00,38.21,38.21,38.17,38.18,48000.0,31.3056,31.3056,31.2728,31.281,48000.0
2015-03-26 13:20:00,38.18,38.19,38.14,38.15,36800.0,31.281,31.2892,31.2482,31.2564,36800.0
2015-03-26 13:25:00,38.15,38.19,38.15,38.19,40800.0,31.2564,31.2892,31.2564,31.2892,40800.0
2015-03-26 13:30:00,38.19,38.22,38.16,38.19,38000.0,31.2892,31.3138,31.2646,31.2892,38000.0
2015-03-26 13:35:00,38.19,38.23,38.19,38.21,58000.0,31.2892,31.3219,31.2892,31.3056,58000.0
2015-03-26 13:40:00,38.22,38.27,38.22,38.27,41600.0,31.3138,31.3547,31.3138,31.3547,41600.0
2015-03-26 13:45:00,38.27,38.31,38.27,38.31,49000.0,31.3547,31.3875,31.3547,31.3875,49000.0
2015-03-26 13:50:00,38.31,38.35,38.3,38.35,67200.0,31.3875,31.4203,31.3793,31.4203,67200.0
2015-03-26 13:55:00,38.35,38.37,38.33,38.33,83800.0,31.4203,31.4367,31.4039,31.4039,83800.0
2015-03-26 14:00:00,38.34,38.35,38.33,38.34,53600.0,31.4121,31.4203,31.4039,31.4121,53600.0
2015-03-26 14:05:00,38.33,38.35,38.3,38.31,65800.0,31.4039,31.4203,31.3793,31.3875,65800.0
2015-03-26 14:10:00,38.31,38.32,38.26,38.28,61000.0,31.3875,31.3957,31.3465,31.3629,61000.0
2015-03-26 14:15:00,38.28,38.31,38.27,38.3,33200.0,31.3629,31.3875,31.3547,31.3793,33200.0
2015-03-26 14:20:00,38.31,38.32,38.29,38.31,45000.0,31.3875,31.3957,31.3711,31.3875,45000.0
2015-03-26 14:25:00,38.31,38.31,38.27,38.27,41200.0,31.3875,31.3875,31.3547,31.3547,41200.0
2015-03-26 14:30:00,38.27,38.27,38.24,38.24,51400.0,31.3547,31.3547,31.3301,31.3301,51400.0
2015-03-26 14:35:00,38.24,38.27,38.22,38.23,64000.0,31.3301,31.3547,31.3138,31.3219,64000.0
2015-03-26 14:40:00,38.22,38.27,38.21,38.25,52000.0,31.3138,31.3547,31.3056,31.3383,52000.0
2015-03-26 14:45:00,38.24,38.26,38.19,38.2,60400.0,31.3301,31.3465,31.2892,31.2974,60400.0
2015-03-26 14:50:00,38.19,38.2,38.16,38.18,47000.0,31.2892,31.2974,31.2646,31.281,47000.0
2015-03-26 14:55:00,38.19,38.24,38.17,38.18,77800.0,31.2892,31.3301,31.2728,31.281,77800.0
2015-03-26 15:00:00,38.18,38.18,38.16,38.17,41600.0,31.281,31.281,31.2646,31.2728,41600.0
2015-03-26 15:05:00,38.17,38.2,38.17,38.2,45800.0,31.2728,31.2974,31.2728,31.2974,45800.0
2015-03-26 15:10:00,38.2,38.21,38.19,38.19,54600.0,31.2974,31.3056,31.2892,31.2892,54600.0
2015-03-26 15:15:00,38.19,38.22,38.18,38.19,68000.0,31.2892,31.3138,31.281,31.2892,68000.0
2015-03-26 15:20:00,38.2,38.2,38.19,38.19,59800.0,31.2974,31.2974,31.2892,31.2892,59800.0
2015-03-26 15:25:00,38.19,38.22,38.19,38.21,65000.0,31.2892,31.3138,31.2892,31.3056,65000.0
2015-03-26 15:30:00,38.21,38.21,38.18,38.2,221800.0,31.3056,31.3056,31.281,31.2974,221800.0
2015-03-26 15:35:00,38.2,38.21,38.15,38.15,184600.0,31.2974,31.3056,31.2564,31.2564,184600.0
2015-03-26 15:40:00,38.15,38.15,38.09,38.09,128400.0,31.2564,31.2564,31.2072,31.2072,128400.0
2015-03-26 15:45:00,38.09,38.12,38.08,38.11,153000.0,31.2072,31.2318,31.1991,31.2236,153000.0
2015-03-26 15:50:00,38.11,38.13,38.08,38.09,232200.0,31.2236,31.24,31.1991,31.2072,232200.0
2015-03-26 15:55:00,38.08,38.09,38.04,38.05,483000.0,31.1991,31.2072,31.1663,31.1745,483000.0
2015-03-27 09:30:00,38.02,38.29,38.01,38.24,163600.0,31.1499,31.3711,31.1417,31.3301,163600.0
2015-03-27 09:35:00,38.26,38.31,38.26,38.3,51200.0,31.3465,31.3875,31.3465,31.3793,51200.0
2015-03-27 09:40:00,38.28,38.39,38.28,38.36,90800.0,31.3629,31.453,31.3629,31.4285,90800.0
2015-03-27 09:45:00,38.37,38.38,38.34,38.37,65600.0,31.4367,31.4448,31.4121,31.4367,65600.0
2015-03-27 09:50:00,38.37,38.38,38.32,38.32,86600.0,31.4367,31.4448,31.3957,31.3957,86600.0
2015-03-27 09:55:00,38.32,38.37,38.3,38.31,61600.0,31.3957,31.4367,31.3793,31.3875,61600.0
2015-03-27 10:00:00,38.3,38.36,38.27,38.36,47200.0,31.3793,31.4285,31.3547,31.4285,47200.0
2015-03-27 10:05:00,38.36,38.37,38.33,38.35,35400.0,31.4285,31.4367,31.4039,31.4203,35400.0
2015-03-27 10:10:00,38.35,38.35,38.2,38.24,61400.0,31.4203,31.4203,31.2974,31.3301,61400.0
2015-03-27 10:15:00,38.23,38.24,38.17,38.19,66800.0,31.3219,31.3301,31.2728,31.2892,66800.0
2015-03-27 10:20:00,38.19,38.21,38.16,38.19,43600.0,31.2892,31.3056,31.2646,31.2892,43600.0
2015-03-27 10:25:00,38.18,38.2,38.18,38.2,39200.0,31.281,31.2974,31.281,31.2974,39200.0
2015-03-27 10:30:00,38.2,38.22,38.15,38.15,43000.0,31.2974,31.3138,31.2564,31.2564,43000.0
2015-03-27 10:35:00,38.16,38.27,38.16,38.26,45200.0,31.2646,31.3547,31.2646,31.3465,45200.0
2015-03-27 10:40:00,38.26,38.3,38.26,38.27,45600.0,31.3465,31.3793,31.3465,31.3547,45600.0
2015-03-27 10:45:00,38.27,38.27,38.24,38.25,28600.0,31.3547,31.3547,31.3301,31.3383,28600.0
2015-03-27 10:50:00,38.24,38.26,38.22,38.24,34200.0,31.3301,31.3465,31.3138,31.3301,34200.0
2015-03-27 10:55:00,38.24,38.26,38.23,38.26,28800.0,31.3301,31.3465,31.3219,31.3465,28800.0
2015-03-27 11:00:00,38.26,38.29,38.25,38.27,45000.0,31.3465,31.3711,31.3383,31.3547,45000.0
2015-03-27 11:05:00,38.27,38.29,38.26,38.27,32000.0,31.3547,31.3711,31.3465,31.3547,32000.0
2015-03-27 11:10:00,38.27,38.33,38.26,38.32,24600.0,31.3547,31.4039,31.3465,31.3957,24600.0
2015-03-27 11:15:00,38.33,38.35,38.32,38.33,30800.0,31.4039,31.4203,31.3957,31.4039,30800.0
2015-03-27 11:20:00,38.33,38.34,38.31,38.34,49200.0,31.4039,31.4121,31.3875,31.4121,49200.0
2015-03-27 11:25:00,38.34,38.34,38.3,38.32,34600.0,31.4121,31.4121,31.3793,31.3957,34600.0
2015-03-27 11:30:00,38.32,38.35,38.31,38.35,37200.0,31.3957,31.4203,31.3875,31.4203,37200.0
2015-03-27 11:35:00,38.34,38.37,38.34,38.37,26000.0,31.4121,31.4367,31.4121,31.4367,26000.0
2015-03-27 11:40:00,38.37,38.39,38.35,38.37,36400.0,31.4367,31.453,31.4203,31.4367,36400.0
2015-03-27 11:45:00,38.37,38.38,38.35,38.35,31200.0,31.4367,31.4448,31.4203,31.4203,31200.0
2015-03-27 11:50:00,38.35,38.35,38.23,38.24,50000.0,31.4203,31.4203,31.3219,31.3301,50000.0
2015-03-27 11:55:00,38.24,38.24,38.21,38.23,22200.0,31.3301,31.3301,31.3056,31.3219,22200.0
2015-03-27 12:00:00,38.23,38.24,38.15,38.17,151600.0,31.3219,31.3301,31.2564,31.2728,151600.0
2015-03-27 12:05:00,38.17,38.19,38.16,38.17,21200.0,31.2728,31.2892,31.2646,31.2728,21200.0
2015-03-27 12:10:00,38.17,38.17,38.13,38.17,53400.0,31.2728,31.2728,31.24,31.2728,53400.0
2015-03-27 12:15:00,38.17,38.18,38.16,38.16,13000.0,31.2728,31.281,31.2646,31.2646,13000.0
2015-03-27 12:20:00,38.15,38.16,38.14,38.16,15600.0,31.2564,31.2646,31.2482,31.2646,15600.0
2015-03-27 12:25:00,38.17,38.19,38.13,38.15,28000.0,31.2728,31.2892,31.24,31.2564,28000.0
2015-03-27 12:30:00,38.15,38.15,38.13,38.14,34200.0,31.2564,31.2564,31.24,31.2482,34200.0
2015-03-27 12:35:00,38.13,38.16,38.13,38.15,18800.0,31.24,31.2646,31.24,31.2564,18800.0
2015-03-27 12:40:00,38.15,38.19,38.13,38.13,29800.0,31.2564,31.2892,31.24,31.24,29800.0
2015-03-27 12:45:00,38.13,38.13,38.09,38.13,30400.0,31.24,31.24,31.2072,31.24,30400.0
2015-03-27 12:50:00,38.12,38.14,38.12,38.13,16400.0,31.2318,31.2482,31.2318,31.24,16400.0
2015-03-27 12:55:00,38.13,38.17,38.13,38.17,30400.0,31.24,31.2728,31.24,31.2728,30400.0
2015-03-27 13:00:00,38.17,38.18,38.13,38.15,25600.0,31.2728,31.281,31.24,31.2564,25600.0
2015-03-27 13:05:00,38.15,38.15,38.13,38.13,16400.0,31.2564,31.2564,31.24,31.24,16400.0
2015-03-27 13:10:00,38.14,38.14,38.12,38.13,23400.0,31.2482,31.2482,31.2318,31.24,23400.0
2015-03-27 13:15:00,38.13,38.15,38.1,38.15,26800.0,31.24,31.2564,31.2154,31.2564,26800.0
2015-03-27 13:20:00,38.14,38.16,38.13,38.14,12200.0,31.2482,31.2646,31.24,31.2482,12200.0
2015-03-27 13:25:00,38.15,38.15,38.13,38.13,29400.0,31.2564,31.2564,31.24,31.24,29400.0
2015-03-27 13:30:00,38.13,38.14,38.13,38.13,21800.0,31.24,31.2482,31.24,31.24,21800.0
2015-03-27 13:35:00,38.13,38.13,38.12,38.13,34400.0,31.24,31.24,31.2318,31.24,34400.0
2015-03-27 13:40:00,38.13,38.13,38.07,38.08,38400.0,31.24,31.24,31.1909,31.1991,38400.0
2015-03-27 13:45:00,38.08,38.09,38.07,38.09,25200.0,31.1991,31.2072,31.1909,31.2072,25200.0
2015-03-27 13:50:00,38.09,38.11,38.08,38.11,26800.0,31.2072,31.2236,31.1991,31.2236,26800.0
2015-03-27 13:55:00,38.11,38.12,38.07,38.07,38600.0,31.2236,31.2318,31.1909,31.1909,38600.0
2015-03-27 14:00:00,38.07,38.08,38.07,38.08,17000.0,31.1909,31.1991,31.1909,31.1991,17000.0
2015-03-27 14:05:00,38.07,38.08,38.06,38.06,50000.0,31.1909,31.1991,31.1827,31.1827,50000.0
2015-03-27 14:10:00,38.07,38.14,38.07,38.1,87400.0,31.1909,31.2482,31.1909,31.2154,87400.0
2015-03-27 14:15:00,38.1,38.12,38.09,38.09,21800.0,31.2154,31.2318,31.2072,31.2072,21800.0
2015-03-27 14:20:00,38.08,38.1,38.08,38.1,17000.0,31.1991,31.2154,31.1991,31.2154,17000.0
2015-03-27 14:25:00,38.1,38.12,38.07,38.08,33800.0,31.2154,31.2318,31.1909,31.1991,33800.0
2015-03-27 14:30:00,38.08,38.12,38.08,38.12,26200.0,31.1991,31.2318,31.1991,31.2318,26200.0
2015-03-27 14:35:00,38.12,38.14,38.11,38.13,37200.0,31.2318,31.2482,31.2236,31.24,37200.0
2015-03-27 14:40:00,38.13,38.17,38.13,38.15,43600.0,31.24,31.2728,31.24,31.2564,43600.0
2015-03-27 14:45:00,38.15,38.19,38.15,38.19,38800.0,31.2564,31.2892,31.2564,31.2892,38800.0
2015-03-27 14:50:00,38.19,38.2,38.17,38.18,34000.0,31.2892,31.2974,31.2728,31.281,34000.0
2015-03-27 14:55:00,38.18,38.22,38.18,38.21,28600.0,31.281,31.3138,31.281,31.3056,28600.0
2015-03-27 15:00:00,38.21,38.22,38.2,38.2,73400.0,31.3056,31.3138,31.2974,31.2974,73400.0
2015-03-27 15:05:00,38.2,38.21,38.18,38.18,52800.0,31.2974,31.3056,31.281,31.281,52800.0
2015-03-27 15:10:00,38.18,38.21,38.18,38.21,46800.0,31.281,31.3056,31.281,31.3056,46800.0
2015-03-27 15:15:00,38.21,38.21,38.17,38.18,63000.0,31.3056,31.3056,31.2728,31.281,63000.0
2015-03-27 15:20:00,38.18,38.2,38.18,38.19,70800.0,31.281,31.2974,31.281,31.2892,70800.0
2015-03-27 15:25:00,38.19,38.22,38.19,38.22,33200.0,31.2892,31.3138,31.2892,31.3138,33200.0
2015-03-27 15:30:00,38.22,38.24,38.21,38.24,39400.0,31.3138,31.3301,31.3056,31.3301,39400.0
2015-03-27 15:35:00,38.24,38.25,38.23,38.24,45200.0,31.3301,31.3383,31.3219,31.3301,45200.0
2015-03-27 15:40:00,38.24,38.24,38.2,38.21,59200.0,31.3301,31.3301,31.2974,31.3056,59200.0
2015-03-27 15:45:00,38.21,38.21,38.14,38.16,136600.0,31.3056,31.3056,31.2482,31.2646,136600.0
2015-03-27 15:50:00,38.16,38.19,38.16,38.18,130400.0,31.2646,31.2892,31.2646,31.281,130400.0
2015-03-27 15:55:00,38.18,38.18,38.15,38.17,280000.0,31.281,31.281,31.2564,31.2728,280000.0
2015-03-30 09:30:00,38.31,38.32,38.13,38.13,184400.0,31.3875,31.3957,31.24,31.24,184400.0
2015-03-30 09:35:00,38.15,38.23,38.13,38.17,54400.0,31.2564,31.3219,31.24,31.2728,54400.0
2015-03-30 09:40:00,38.18,38.2,38.13,38.19,76400.0,31.281,31.2974,31.24,31.2892,76400.0
2015-03-30 09:45:00,38.19,38.23,38.16,38.23,111400.0,31.2892,31.3219,31.2646,31.3219,111400.0
2015-03-30 09:50:00,38.24,38.31,38.2,38.23,103200.0,31.3301,31.3875,31.2974,31.3219,103200.0
2015-03-30 09:55:00,38.23,38.35,38.23,38.35,34400.0,31.3219,31.4203,31.3219,31.4203,34400.0
2015-03-30 10:00:00,38.35,38.38,38.31,38.35,84800.0,31.4203,31.4448,31.3875,31.4203,84800.0
2015-03-30 10:05:00,38.36,38.38,38.34,38.37,44600.0,31.4285,31.4448,31.4121,31.4367,44600.0
2015-03-30 10:10:00,38.38,38.49,38.37,38.49,97600.0,31.4448,31.535,31.4367,31.535,97600.0
2015-03-30 10:15:00,38.49,38.58,38.49,38.57,146400.0,31.535,31.6087,31.535,31.6005,146400.0
2015-03-30 10:20:00,38.57,38.58,38.48,38.51,76200.0,31.6005,31.6087,31.5268,31.5514,76200.0
2015-03-30 10:25:00,38.52,38.55,38.49,38.52,33200.0,31.5595,31.5841,31.535,31.5595,33200.0
2015-03-30 10:30:00,38.52,38.54,38.47,38.48,42600.0,31.5595,31.5759,31.5186,31.5268,42600.0
2015-03-30 10:35:00,38.48,38.51,38.43,38.5,116000.0,31.5268,31.5514,31.4858,31.5432,116000.0
2015-03-30 10:40:00,38.51,38.54,38.49,38.51,43400.0,31.5514,31.5759,31.535,31.5514,43400.0
2015-03-30 10:45:00,38.52,38.57,38.52,38.57,43200.0,31.5595,31.6005,31.5595,31.6005,43200.0
2015-03-30 10:50:00,38.57,38.62,38.57,38.61,80600.0,31.6005,31.6415,31.6005,31.6333,80600.0
2015-03-30 10:55:00,38.6,38.6,38.58,38.59,38600.0,31.6251,31.6251,31.6087,31.6169,38600.0
2015-03-30 11:00:00,38.6,38.6,38.57,38.58,49400.0,31.6251,31.6251,31.6005,31.6087,49400.0
2015-03-30 11:05:00,38.58,38.61,38.57,38.6,61000.0,31.6087,31.6333,31.6005,31.6251,61000.0
2015-03-30 11:10:00,38.6,38.66,38.6,38.66,64200.0,31.6251,31.6742,31.6251,31.6742,64200.0
2015-03-30 11:15:00,38.66,38.66,38.6,38.6,64000.0,31.6742,31.6742,31.6251,31.6251,64000.0
2015-03-30 11:20:00,38.6,38.63,38.6,38.63,63800.0,31.6251,31.6497,31.6251,31.6497,63800.0
2015-03-30 11:25:00,38.62,38.65,38.6,38.6,40800.0,31.6415,31.6661,31.6251,31.6251,40800.0
2015-03-30 11:30:00,38.6,38.65,38.6,38.6,38600.0,31.6251,31.6661,31.6251,31.6251,38600.0
2015-03-30 11:35:00,38.6,38.64,38.6,38.63,24200.0,31.6251,31.6579,31.6251,31.6497,24200.0
2015-03-30 11:40:00,38.63,38.64,38.61,38.63,65400.0,31.6497,31.6579,31.6333,31.6497,65400.0
2015-03-30 11:45:00,38.64,38.65,38.62,38.63,20800.0,31.6579,31.6661,31.6415,31.6497,20800.0
2015-03-30 11:50:00,38.63,38.63,38.58,38.59,21800.0,31.6497,31.6497,31.6087,31.6169,21800.0
2015-03-30 11:55:00,38.59,38.63,38.58,38.62,22800.0,31.6169,31.6497,31.6087,31.6415,22800.0
2015-03-30 12:00:00,38.63,38.67,38.62,38.65,41600.0,31.6497,31.6824,31.6415,31.6661,41600.0
2015-03-30 12:05:00,38.65,38.68,38.64,38.68,31400.0,31.6661,31.6906,31.6579,31.6906,31400.0
2015-03-30 12:10:00,38.68,38.71,38.67,38.71,23200.0,31.6906,31.7152,31.6824,31.7152,23200.0
2015-03-30 12:15:00,38.71,38.73,38.7,38.71,42400.0,31.7152,31.7316,31.707,31.7152,42400.0
2015-03-30 12:20:00,38.72,38.73,38.71,38.73,21600.0,31.7234,31.7316,31.7152,31.7316,21600.0
2015-03-30 12:25:00,38.73,38.73,38.68,38.71,27000.0,31.7316,31.7316,31.6906,31.7152,27000.0
2015-03-30 12:30:00,38.71,38.73,38.69,38.7,20800.0,31.7152,31.7316,31.6988,31.707,20800.0
2015-03-30 12:35:00,38.7,38.73,38.7,38.7,13800.0,31.707,31.7316,31.707,31.707,13800.0
2015-03-30 12:40:00,38.7,38.72,38.7,38.71,17000.0,31.707,31.7234,31.707,31.7152,17000.0
2015-03-30 12:45:00,38.71,38.72,38.69,38.71,19400.0,31.7152,31.7234,31.6988,31.7152,19400.0
2015-03-30 12:50:00,38.7,38.72,38.67,38.68,24200.0,31.707,31.7234,31.6824,31.6906,24200.0
2015-03-30 12:55:00,38.68,38.7,38.67,38.67,19800.0,31.6906,31.707,31.6824,31.6824,19800.0
2015-03-30 13:00:00,38.68,38.7,38.67,38.68,27000.0,31.6906,31.707,31.6824,31.6906,27000.0
2015-03-30 13:05:00,38.69,38.71,38.69,38.71,11800.0,31.6988,31.7152,31.6988,31.7152,11800.0
2015-03-30 13:10:00,38.71,38.71,38.68,38.69,53400.0,31.7152,31.7152,31.6906,31.6988,53400.0
2015-03-30 13:15:00,38.69,38.71,38.69,38.69,50000.0,31.6988,31.7152,31.6988,31.6988,50000.0
2015-03-30 13:20:00,38.69,38.74,38.69,38.73,71800.0,31.6988,31.7398,31.6988,31.7316,71800.0
2015-03-30 13:25:00,38.72,38.73,38.69,38.7,33200.0,31.7234,31.7316,31.6988,31.707,33200.0
2015-03-30 13:30:00,38.7,38.7,38.66,38.68,23800.0,31.707,31.707,31.6742,31.6906,23800.0
2015-03-30 13:35:00,38.68,38.69,38.68,38.69,18800.0,31.6906,31.6988,31.6906,31.6988,18800.0
2015-03-30 13:40:00,38.68,38.69,38.68,38.69,20000.0,31.6906,31.6988,31.6906,31.6988,20000.0
2015-03-30 13:45:00,38.69,38.69,38.66,38.67,27800.0,31.6988,31.6988,31.6742,31.6824,27800.0
2015-03-30 13:50:00,38.66,38.67,38.65,38.66,22400.0,31.6742,31.6824,31.6661,31.6742,22400.0
2015-03-30 13:55:00,38.66,38.66,38.6,38.62,40600.0,31.6742,31.6742,31.6251,31.6415,40600.0
2015-03-30 14:00:00,38.62,38.63,38.6,38.62,34800.0,31.6415,31.6497,31.6251,31.6415,34800.0
2015-03-30 14:05:00,38.62,38.65,38.6,38.65,32400.0,31.6415,31.6661,31.6251,31.6661,32400.0
2015-03-30 14:10:00,38.65,38.65,38.62,38.62,33000.0,31.6661,31.6661,31.6415,31.6415,33000.0
2015-03-30 14:15:00,38.62,38.63,38.6,38.6,30600.0,31.6415,31.6497,31.6251,31.6251,30600.0
2015-03-30 14:20:00,38.6,38.61,38.57,38.59,34000.0,31.6251,31.6333,31.6005,31.6169,34000.0
2015-03-30 14:25:00,38.59,38.6,38.59,38.6,26200.0,31.6169,31.6251,31.6169,31.6251,26200.0
2015-03-30 14:30:00,38.6,38.6,38.56,38.58,45200.0,31.6251,31.6251,31.5923,31.6087,45200.0
2015-03-30 14:35:00,38.58,38.59,38.57,38.57,19200.0,31.6087,31.6169,31.6005,31.6005,19200.0
2015-03-30 14:40:00,38.57,38.58,38.52,38.55,43400.0,31.6005,31.6087,31.5595,31.5841,43400.0
2015-03-30 14:45:00,38.54,38.57,38.53,38.56,23600.0,31.5759,31.6005,31.5677,31.5923,23600.0
2015-03-30 14:50:00,38.57,38.59,38.55,38.56,35200.0,31.6005,31.6169,31.5841,31.5923,35200.0
2015-03-30 14:55:00,38.56,38.59,38.56,38.59,26800.0,31.5923,31.6169,31.5923,31.6169,26800.0
2015-03-30 15:00:00,38.59,38.6,38.59,38.59,40000.0,31.6169,31.6251,31.6169,31.6169,40000.0
2015-03-30 15:05:00,38.59,38.6,38.58,38.6,68400.0,31.6169,31.6251,31.6087,31.6251,68400.0
2015-03-30 15:10:00,38.6,38.6,38.58,38.59,44200.0,31.6251,31.6251,31.6087,31.6169,44200.0
2015-03-30 15:15:00,38.6,38.64,38.59,38.64,36600.0,31.6251,31.6579,31.6169,31.6579,36600.0
2015-03-30 15:20:00,38.63,38.64,38.62,38.63,58000.0,31.6497,31.6579,31.6415,31.6497,58000.0
2015-03-30 15:25:00,38.63,38.63,38.62,38.63,63200.0,31.6497,31.6497,31.6415,31.6497,63200.0
2015-03-30 15:30:00,38.63,38.63,38.59,38.63,75800.0,31.6497,31.6497,31.6169,31.6497,75800.0
2015-03-30 15:35:00,38.62,38.63,38.62,38.63,44000.0,31.6415,31.6497,31.6415,31.6497,44000.0
2015-03-30 15:40:00,38.63,38.66,38.63,38.66,74000.0,31.6497,31.6742,31.6497,31.6742,74000.0
2015-03-30 15:45:00,38.66,38.66,38.63,38.65,85400.0,31.6742,31.6742,31.6497,31.6661,85400.0
2015-03-30 15:50:00,38.65,38.65,38.62,38.62,101200.0,31.6661,31.6661,31.6415,31.6415,101200.0
2015-03-30 15:55:00,38.62,38.62,38.6,38.6,138600.0,31.6415,31.6415,31.6251,31.6251,138600.0
2015-03-31 09:30:00,38.51,38.66,38.5,38.66,169200.0,31.5514,31.6742,31.5432,31.6742,169200.0
2015-03-31 09:35:00,38.68,38.71,38.65,38.68,36600.0,31.6906,31.7152,31.6661,31.6906,36600.0
2015-03-31 09:40:00,38.67,38.73,38.65,38.66,62200.0,31.6824,31.7316,31.6661,31.6742,62200.0
2015-03-31 09:45:00,38.66,38.69,38.62,38.69,56600.0,31.6742,31.6988,31.6415,31.6988,56600.0
2015-03-31 09:50:00,38.68,38.68,38.63,38.65,30000.0,31.6906,31.6906,31.6497,31.6661,30000.0
2015-03-31 09:55:00,38.65,38.66,38.62,38.62,34800.0,31.6661,31.6742,31.6415,31.6415,34800.0
2015-03-31 10:00:00,38.62,38.72,38.61,38.71,48600.0,31.6415,31.7234,31.6333,31.7152,48600.0
2015-03-31 10:05:00,38.7,38.72,38.7,38.72,37400.0,31.707,31.7234,31.707,31.7234,37400.0
2015-03-31 10:10:00,38.72,38.73,38.67,38.7,49600.0,31.7234,31.7316,31.6824,31.707,49600.0
2015-03-31 10:15:00,38.7,38.7,38.63,38.65,27200.0,31.707,31.707,31.6497,31.6661,27200.0
2015-03-31 10:20:00,38.64,38.68,38.63,38.65,20200.0,31.6579,31.6906,31.6497,31.6661,20200.0
2015-03-31 10:25:00,38.65,38.68,38.64,38.64,28800.0,31.6661,31.6906,31.6579,31.6579,28800.0
2015-03-31 10:30:00,38.65,38.65,38.62,38.62,31000.0,31.6661,31.6661,31.6415,31.6415,31000.0
2015-03-31 10:35:00,38.62,38.64,38.61,38.62,18400.0,31.6415,31.6579,31.6333,31.6415,18400.0
2015-03-31 10:40:00,38.62,38.65,38.62,38.63,20200.0,31.6415,31.6661,31.6415,31.6497,20200.0
2015-03-31 10:45:00,38.63,38.65,38.63,38.63,19800.0,31.6497,31.6661,31.6497,31.6497,19800.0
2015-03-31 10:50:00,38.63,38.65,38.62,38.63,34800.0,31.6497,31.6661,31.6415,31.6497,34800.0
2015-03-31 10:55:00,38.63,38.67,38.63,38.63,18400.0,31.6497,31.6824,31.6497,31.6497,18400.0
2015-03-31 11:00:00,38.63,38.68,38.63,38.68,24200.0,31.6497,31.6906,31.6497,31.6906,24200.0
2015-03-31 11:05:00,38.67,38.7,38.67,38.7,23400.0,31.6824,31.707,31.6824,31.707,23400.0
2015-03-31 11:10:00,38.7,38.74,38.7,38.73,27800.0,31.707,31.7398,31.707,31.7316,27800.0
2015-03-31 11:15:00,38.74,38.74,38.71,38.73,20400.0,31.7398,31.7398,31.7152,31.7316,20400.0
2015-03-31 11:20:00,38.73,38.74,38.72,38.72,14400.0,31.7316,31.7398,31.7234,31.7234,14400.0
2015-03-31 11:25:00,38.72,38.73,38.7,38.71,18400.0,31.7234,31.7316,31.707,31.7152,18400.0
2015-03-31 11:30:00,38.7,38.7,38.64,38.65,29200.0,31.707,31.707,31.6579,31.6661,29200.0
2015-03-31 11:35:00,38.65,38.65,38.61,38.63,37400.0,31.6661,31.6661,31.6333,31.6497,37400.0
2015-03-31 11:40:00,38.63,38.64,38.62,38.63,16000.0,31.6497,31.6579,31.6415,31.6497,16000.0
2015-03-31 11:45:00,38.63,38.65,38.62,38.62,17800.0,31.6497,31.6661,31.6415,31.6415,17800.0
2015-03-31 11:50:00,38.63,38.63,38.57,38.57,42200.0,31.6497,31.6497,31.6005,31.6005,42200.0
2015-03-31 11:55:00,38.57,38.57,38.52,38.52,43000.0,31.6005,31.6005,31.5595,31.5595,43000.0
2015-03-31 12:00:00,38.53,38.56,38.51,38.52,34600.0,31.5677,31.5923,31.5514,31.5595,34600.0
2015-03-31 12:05:00,38.53,38.56,38.51,38.52,46400.0,31.5677,31.5923,31.5514,31.5595,46400.0
2015-03-31 12:10:00,38.52,38.53,38.51,38.52,30200.0,31.5595,31.5677,31.5514,31.5595,30200.0
2015-03-31 12:15:00,38.52,38.56,38.51,38.54,31800.0,31.5595,31.5923,31.5514,31.5759,31800.0
2015-03-31 12:20:00,38.54,38.57,38.53,38.56,28200.0,31.5759,31.6005,31.5677,31.5923,28200.0
2015-03-31 12:25:00,38.56,38.56,38.52,38.52,23800.0,31.5923,31.5923,31.5595,31.5595,23800.0
2015-03-31 12:30:00,38.53,38.59,38.53,38.59,28000.0,31.5677,31.6169,31.5677,31.6169,28000.0
2015-03-31 12:35:00,38.58,38.61,38.58,38.6,12200.0,31.6087,31.6333,31.6087,31.6251,12200.0
2015-03-31 12:40:00,38.6,38.63,38.6,38.63,13600.0,31.6251,31.6497,31.6251,31.6497,13600.0
2015-03-31 12:45:00,38.63,38.63,38.61,38.62,20600.0,31.6497,31.6497,31.6333,31.6415,20600.0
2015-03-31 12:50:00,38.62,38.62,38.6,38.6,16800.0,31.6415,31.6415,31.6251,31.6251,16800.0
2015-03-31 12:55:00,38.6,38.63,38.59,38.63,18800.0,31.6251,31.6497,31.6169,31.6497,18800.0
2015-03-31 13:00:00,38.63,38.63,38.57,38.58,29000.0,31.6497,31.6497,31.6005,31.6087,29000.0
2015-03-31 13:05:00,38.58,38.6,38.57,38.59,11000.0,31.6087,31.6251,31.6005,31.6169,11000.0
2015-03-31 13:10:00,38.59,38.59,38.57,38.58,26800.0,31.6169,31.6169,31.6005,31.6087,26800.0
2015-03-31 13:15:00,38.58,38.6,38.58,38.59,17400.0,31.6087,31.6251,31.6087,31.6169,17400.0
2015-03-31 13:20:00,38.59,38.6,38.59,38.6,13800.0,31.6169,31.6251,31.6169,31.6251,13800.0
2015-03-31 13:25:00,38.6,38.61,38.58,38.58,19400.0,31.6251,31.6333,31.6087,31.6087,19400.0
2015-03-31 13:30:00,38.58,38.59,38.58,38.59,13000.0,31.6087,31.6169,31.6087,31.6169,13000.0
2015-03-31 13:35:00,38.59,38.59,38.56,38.56,18600.0,31.6169,31.6169,31.5923,31.5923,18600.0
2015-03-31 13:40:00,38.56,38.59,38.56,38.59,21000.0,31.5923,31.6169,31.5923,31.6169,21000.0
2015-03-31 13:45:00,38.58,38.58,38.52,38.52,32200.0,31.6087,31.6087,31.5595,31.5595,32200.0
2015-03-31 13:50:00,38.52,38.53,38.51,38.51,23200.0,31.5595,31.5677,31.5514,31.5514,23200.0
2015-03-31 13:55:00,38.51,38.52,38.51,38.51,31200.0,31.5514,31.5595,31.5514,31.5514,31200.0
2015-03-31 14:00:00,38.51,38.52,38.51,38.52,20200.0,31.5514,31.5595,31.5514,31.5595,20200.0
2015-03-31 14:05:00,38.52,38.52,38.51,38.51,50200.0,31.5595,31.5595,31.5514,31.5514,50200.0
2015-03-31 14:10:00,38.51,38.55,38.51,38.54,28400.0,31.5514,31.5841,31.5514,31.5759,28400.0
2015-03-31 14:15:00,38.54,38.55,38.52,38.53,33000.0,31.5759,31.5841,31.5595,31.5677,33000.0
2015-03-31 14:20:00,38.52,38.53,38.51,38.53,38000.0,31.5595,31.5677,31.5514,31.5677,38000.0
2015-03-31 14:25:00,38.54,38.55,38.53,38.54,20200.0,31.5759,31.5841,31.5677,31.5759,20200.0
2015-03-31 14:30:00,38.53,38.54,38.5,38.5,37200.0,31.5677,31.5759,31.5432,31.5432,37200.0
2015-03-31 14:35:00,38.51,38.52,38.5,38.52,23200.0,31.5514,31.5595,31.5432,31.5595,23200.0
2015-03-31 14:40:00,38.52,38.53,38.52,38.52,16000.0,31.5595,31.5677,31.5595,31.5595,16000.0
2015-03-31 14:45:00,38.52,38.56,38.52,38.56,17800.0,31.5595,31.5923,31.5595,31.5923,17800.0
2015-03-31 14:50:00,38.57,38.59,38.56,38.57,30600.0,31.6005,31.6169,31.5923,31.6005,30600.0
2015-03-31 14:55:00,38.58,38.59,38.57,38.59,55400.0,31.6087,31.6169,31.6005,31.6169,55400.0
2015-03-31 15:00:00,38.59,38.59,38.51,38.52,54000.0,31.6169,31.6169,31.5514,31.5595,54000.0
2015-03-31 15:05:00,38.52,38.52,38.47,38.48,70000.0,31.5595,31.5595,31.5186,31.5268,70000.0
2015-03-31 15:10:00,38.48,38.49,38.44,38.44,46600.0,31.5268,31.535,31.494,31.494,46600.0
2015-03-31 15:15:00,38.44,38.44,38.37,38.4,77000.0,31.494,31.494,31.4367,31.4612,77000.0
2015-03-31 15:20:00,38.4,38.43,38.35,38.37,46400.0,31.4612,31.4858,31.4203,31.4367,46400.0
2015-03-31 15:25:00,38.37,38.41,38.37,38.4,60200.0,31.4367,31.4694,31.4367,31.4612,60200.0
2015-03-31 15:30:00,38.4,38.41,38.37,38.39,70400.0,31.4612,31.4694,31.4367,31.453,70400.0
2015-03-31 15:35:00,38.39,38.43,38.38,38.42,59200.0,31.453,31.4858,31.4448,31.4776,59200.0
2015-03-31 15:40:00,38.42,38.43,38.36,38.37,59600.0,31.4776,31.4858,31.4285,31.4367,59600.0
2015-03-31 15:45:00,38.36,38.39,38.34,38.38,136400.0,31.4285,31.453,31.4121,31.4448,136400.0
2015-03-31 15:50:00,38.38,38.39,38.34,38.34,203600.0,31.4448,31.453,31.4121,31.4121,203600.0
2015-03-31 15:55:00,38.34,38.39,38.33,38.34,311400.0,31.4121,31.453,31.4039,31.4121,311400.0
2015-04-01 09:30:00,38.37,38.44,38.05,38.15,274800.0,31.4367,31.494,31.1745,31.2564,274800.0
2015-04-01 09:35:00,38.14,38.18,38.08,38.08,73800.0,31.2482,31.281,31.1991,31.1991,73800.0
2015-04-01 09:40:00,38.07,38.09,37.91,37.96,130200.0,31.1909,31.2072,31.0598,31.1007,130200.0
2015-04-01 09:45:00,37.96,38.01,37.91,37.93,113600.0,31.1007,31.1417,31.0598,31.0762,113600.0
2015-04-01 09:50:00,37.93,37.94,37.82,37.87,160800.0,31.0762,31.0844,30.986,31.027,160800.0
2015-04-01 09:55:00,37.86,37.87,37.83,37.83,118200.0,31.0188,31.027,30.9942,30.9942,118200.0
2015-04-01 10:00:00,37.83,37.84,37.8,37.83,139200.0,30.9942,31.0024,30.9696,30.9942,139200.0
2015-04-01 10:05:00,37.83,37.83,37.75,37.76,149800.0,30.9942,30.9942,30.9287,30.9369,149800.0
2015-04-01 10:10:00,37.76,37.8,37.75,37.8,153600.0,30.9369,30.9696,30.9287,30.9696,153600.0
2015-04-01 10:15:00,37.8,37.9,37.79,37.9,137400.0,30.9696,31.0516,30.9615,31.0516,137400.0
2015-04-01 10:20:00,37.9,37.95,37.9,37.92,135400.0,31.0516,31.0925,31.0516,31.068,135400.0
2015-04-01 10:25:00,37.92,37.96,37.87,37.88,115400.0,31.068,31.1007,31.027,31.0352,115400.0
2015-04-01 10:30:00,37.88,37.92,37.85,37.9,74200.0,31.0352,31.068,31.0106,31.0516,74200.0
2015-04-01 10:35:00,37.9,37.94,37.88,37.88,138200.0,31.0516,31.0844,31.0352,31.0352,138200.0
2015-04-01 10:40:00,37.88,38.0,37.88,37.97,91800.0,31.0352,31.1335,31.0352,31.1089,91800.0
2015-04-01 10:45:00,37.98,38.07,37.98,38.07,62600.0,31.1171,31.1909,31.1171,31.1909,62600.0
2015-04-01 10:50:00,38.07,38.15,38.06,38.08,127600.0,31.1909,31.2564,31.1827,31.1991,127600.0
2015-04-01 10:55:00,38.08,38.13,38.08,38.13,37800.0,31.1991,31.24,31.1991,31.24,37800.0
2015-04-01 11:00:00,38.12,38.13,38.07,38.07,91400.0,31.2318,31.24,31.1909,31.1909,91400.0
2015-04-01 11:05:00,38.07,38.13,38.07,38.13,67000.0,31.1909,31.24,31.1909,31.24,67000.0
2015-04-01 11:10:00,38.13,38.17,38.1,38.17,76800.0,31.24,31.2728,31.2154,31.2728,76800.0
2015-04-01 11:15:00,38.18,38.19,38.16,38.17,63400.0,31.281,31.2892,31.2646,31.2728,63400.0
2015-04-01 11:20:00,38.17,38.18,38.15,38.16,42400.0,31.2728,31.281,31.2564,31.2646,42400.0
2015-04-01 11:25:00,38.16,38.18,38.12,38.15,55400.0,31.2646,31.281,31.2318,31.2564,55400.0
2015-04-01 11:30:00,38.15,38.17,38.13,38.13,44000.0,31.2564,31.2728,31.24,31.24,44000.0
2015-04-01 11:35:00,38.13,38.15,38.12,38.15,30000.0,31.24,31.2564,31.2318,31.2564,30000.0
2015-04-01 11:40:00,38.15,38.2,38.13,38.2,25600.0,31.2564,31.2974,31.24,31.2974,25600.0
2015-04-01 11:45:00,38.2,38.26,38.19,38.24,89800.0,31.2974,31.3465,31.2892,31.3301,89800.0
2015-04-01 11:50:00,38.24,38.26,38.23,38.25,44000.0,31.3301,31.3465,31.3219,31.3383,44000.0
2015-04-01 11:55:00,38.25,38.25,38.17,38.17,35200.0,31.3383,31.3383,31.2728,31.2728,35200.0
2015-04-01 12:00:00,38.17,38.22,38.14,38.14,55200.0,31.2728,31.3138,31.2482,31.2482,55200.0
2015-04-01 12:05:00,38.15,38.16,38.13,38.16,32200.0,31.2564,31.2646,31.24,31.2646,32200.0
2015-04-01 12:10:00,38.17,38.17,38.08,38.13,46800.0,31.2728,31.2728,31.1991,31.24,46800.0
2015-04-01 12:15:00,38.13,38.17,38.12,38.17,24400.0,31.24,31.2728,31.2318,31.2728,24400.0
2015-04-01 12:20:00,38.17,38.18,38.15,38.16,33800.0,31.2728,31.281,31.2564,31.2646,33800.0
2015-04-01 12:25:00,38.17,38.2,38.17,38.2,43200.0,31.2728,31.2974,31.2728,31.2974,43200.0
2015-04-01 12:30:00,38.2,38.2,38.13,38.16,32800.0,31.2974,31.2974,31.24,31.2646,32800.0
2015-04-01 12:35:00,38.15,38.17,38.14,38.16,24200.0,31.2564,31.2728,31.2482,31.2646,24200.0
2015-04-01 12:40:00,38.17,38.18,38.17,38.18,21400.0,31.2728,31.281,31.2728,31.281,21400.0
2015-04-01 12:45:00,38.18,38.2,38.16,38.2,31000.0,31.281,31.2974,31.2646,31.2974,31000.0
2015-04-01 12:50:00,38.2,38.24,38.2,38.24,38000.0,31.2974,31.3301,31.2974,31.3301,38000.0
2015-04-01 12:55:00,38.24,38.24,38.22,38.23,28000.0,31.3301,31.3301,31.3138,31.3219,28000.0
2015-04-01 13:00:00,38.23,38.23,38.21,38.21,26600.0,31.3219,31.3219,31.3056,31.3056,26600.0
2015-04-01 13:05:00,38.21,38.24,38.21,38.23,26200.0,31.3056,31.3301,31.3056,31.3219,26200.0
2015-04-01 13:10:00,38.24,38.26,38.23,38.26,30400.0,31.3301,31.3465,31.3219,31.3465,30400.0
2015-04-01 13:15:00,38.25,38.26,38.24,38.24,42400.0,31.3383,31.3465,31.3301,31.3301,42400.0
2015-04-01 13:20:00,38.24,38.24,38.22,38.23,28400.0,31.3301,31.3301,31.3138,31.3219,28400.0
2015-04-01 13:25:00,38.23,38.27,38.21,38.27,24200.0,31.3219,31.3547,31.3056,31.3547,24200.0
2015-04-01 13:30:00,38.27,38.27,38.25,38.26,88600.0,31.3547,31.3547,31.3383,31.3465,88600.0
2015-04-01 13:35:00,38.26,38.27,38.23,38.25,39600.0,31.3465,31.3547,31.3219,31.3383,39600.0
2015-04-01 13:40:00,38.25,38.27,38.25,38.27,234600.0,31.3383,31.3547,31.3383,31.3547,234600.0
2015-04-01 13:45:00,38.27,38.31,38.27,38.29,64600.0,31.3547,31.3875,31.3547,31.3711,64600.0
2015-04-01 13:50:00,38.3,38.3,38.27,38.27,78400.0,31.3793,31.3793,31.3547,31.3547,78400.0
2015-04-01 13:55:00,38.27,38.29,38.22,38.23,67200.0,31.3547,31.3711,31.3138,31.3219,67200.0
2015-04-01 14:00:00,38.23,38.26,38.23,38.24,45800.0,31.3219,31.3465,31.3219,31.3301,45800.0
2015-04-01 14:05:00,38.24,38.26,38.23,38.24,44400.0,31.3301,31.3465,31.3219,31.3301,44400.0
2015-04-01 14:10:00,38.24,38.26,38.2,38.2,78600.0,31.3301,31.3465,31.2974,31.2974,78600.0
2015-04-01 14:15:00,38.2,38.2,38.1,38.12,60800.0,31.2974,31.2974,31.2154,31.2318,60800.0
2015-04-01 14:20:00,38.12,38.17,38.12,38.14,91600.0,31.2318,31.2728,31.2318,31.2482,91600.0
2015-04-01 14:25:00,38.14,38.15,38.1,38.13,42600.0,31.2482,31.2564,31.2154,31.24,42600.0
2015-04-01 14:30:00,38.13,38.13,38.1,38.13,52400.0,31.24,31.24,31.2154,31.24,52400.0
2015-04-01 14:35:00,38.13,38.14,38.12,38.14,57400.0,31.24,31.2482,31.2318,31.2482,57400.0
2015-04-01 14:40:00,38.14,38.15,38.12,38.12,67000.0,31.2482,31.2564,31.2318,31.2318,67000.0
2015-04-01 14:45:00,38.12,38.15,38.12,38.13,78800.0,31.2318,31.2564,31.2318,31.24,78800.0
2015-04-01 14:50:00,38.13,38.15,38.13,38.14,73600.0,31.24,31.2564,31.24,31.2482,73600.0
2015-04-01 14:55:00,38.15,38.21,38.14,38.21,69800.0,31.2564,31.3056,31.2482,31.3056,69800.0
2015-04-01 15:00:00,38.21,38.21,38.18,38.2,77600.0,31.3056,31.3056,31.281,31.2974,77600.0
2015-04-01 15:05:00,38.2,38.24,38.15,38.17,134400.0,31.2974,31.3301,31.2564,31.2728,134400.0
2015-04-01 15:10:00,38.17,38.24,38.16,38.24,80600.0,31.2728,31.3301,31.2646,31.3301,80600.0
2015-04-01 15:15:00,38.24,38.26,38.23,38.23,81600.0,31.3301,31.3465,31.3219,31.3219,81600.0
2015-04-01 15:20:00,38.23,38.28,38.23,38.28,70600.0,31.3219,31.3629,31.3219,31.3629,70600.0
2015-04-01 15:25:00,38.27,38.28,38.27,38.27,66000.0,31.3547,31.3629,31.3547,31.3547,66000.0
2015-04-01 15:30:00,38.27,38.29,38.26,38.28,73800.0,31.3547,31.3711,31.3465,31.3629,73800.0
2015-04-01 15:35:00,38.28,38.34,38.28,38.32,84000.0,31.3629,31.4121,31.3629,31.3957,84000.0
2015-04-01 15:40:00,38.32,38.32,38.25,38.27,136000.0,31.3957,31.3957,31.3383,31.3547,136000.0
2015-04-01 15:45:00,38.27,38.34,38.26,38.32,115800.0,31.3547,31.4121,31.3465,31.3957,115800.0
2015-04-01 15:50:00,38.32,38.34,38.32,38.32,79600.0,31.3957,31.4121,31.3957,31.3957,79600.0
2015-04-01 15:55:00,38.32,38.38,38.32,38.38,339800.0,31.3957,31.4448,31.3957,31.4448,339800.0
2015-04-02 09:30:00,38.28,38.53,38.28,38.51,132600.0,31.3629,31.5677,31.3629,31.5514,132600.0
2015-04-02 09:35:00,38.51,38.56,38.51,38.54,59000.0,31.5514,31.5923,31.5514,31.5759,59000.0
2015-04-02 09:40:00,38.54,38.59,38.46,38.56,85600.0,31.5759,31.6169,31.5104,31.5923,85600.0
2015-04-02 09:45:00,38.56,38.67,38.56,38.67,50200.0,31.5923,31.6824,31.5923,31.6824,50200.0
2015-04-02 09:50:00,38.67,38.74,38.67,38.72,74200.0,31.6824,31.7398,31.6824,31.7234,74200.0
2015-04-02 09:55:00,38.72,38.74,38.65,38.65,37600.0,31.7234,31.7398,31.6661,31.6661,37600.0
2015-04-02 10:00:00,38.65,38.71,38.65,38.7,34800.0,31.6661,31.7152,31.6661,31.707,34800.0
2015-04-02 10:05:00,38.69,38.72,38.68,38.71,54400.0,31.6988,31.7234,31.6906,31.7152,54400.0
2015-04-02 10:10:00,38.71,38.72,38.68,38.69,89400.0,31.7152,31.7234,31.6906,31.6988,89400.0
2015-04-02 10:15:00,38.69,38.7,38.63,38.68,48600.0,31.6988,31.707,31.6497,31.6906,48600.0
2015-04-02 10:20:00,38.68,38.71,38.67,38.71,81000.0,31.6906,31.7152,31.6824,31.7152,81000.0
2015-04-02 10:25:00,38.71,38.72,38.67,38.69,92400.0,31.7152,31.7234,31.6824,31.6988,92400.0
2015-04-02 10:30:00,38.69,38.69,38.66,38.67,62800.0,31.6988,31.6988,31.6742,31.6824,62800.0
2015-04-02 10:35:00,38.67,38.68,38.66,38.67,63800.0,31.6824,31.6906,31.6742,31.6824,63800.0
2015-04-02 10:40:00,38.67,38.69,38.65,38.65,72600.0,31.6824,31.6988,31.6661,31.6661,72600.0
2015-04-02 10:45:00,38.65,38.66,38.63,38.65,120200.0,31.6661,31.6742,31.6497,31.6661,120200.0
2015-04-02 10:50:00,38.65,38.69,38.63,38.68,69000.0,31.6661,31.6988,31.6497,31.6906,69000.0
2015-04-02 10:55:00,38.68,38.68,38.63,38.63,42000.0,31.6906,31.6906,31.6497,31.6497,42000.0
2015-04-02 11:00:00,38.63,38.63,38.57,38.6,165800.0,31.6497,31.6497,31.6005,31.6251,165800.0
2015-04-02 11:05:00,38.6,38.63,38.56,38.56,88200.0,31.6251,31.6497,31.5923,31.5923,88200.0
2015-04-02 11:10:00,38.56,38.58,38.54,38.55,37600.0,31.5923,31.6087,31.5759,31.5841,37600.0
2015-04-02 11:15:00,38.55,38.57,38.52,38.56,39600.0,31.5841,31.6005,31.5595,31.5923,39600.0
2015-04-02 11:20:00,38.56,38.58,38.54,38.58,25800.0,31.5923,31.6087,31.5759,31.6087,25800.0
2015-04-02 11:25:00,38.58,38.61,38.57,38.58,37600.0,31.6087,31.6333,31.6005,31.6087,37600.0
2015-04-02 11:30:00,38.58,38.66,38.58,38.65,45200.0,31.6087,31.6742,31.6087,31.6661,45200.0
2015-04-02 11:35:00,38.64,38.67,38.62,38.64,20400.0,31.6579,31.6824,31.6415,31.6579,20400.0
2015-04-02 11:40:00,38.65,38.65,38.61,38.62,14600.0,31.6661,31.6661,31.6333,31.6415,14600.0
2015-04-02 11:45:00,38.62,38.63,38.57,38.59,33800.0,31.6415,31.6497,31.6005,31.6169,33800.0
2015-04-02 11:50:00,38.6,38.62,38.56,38.57,22800.0,31.6251,31.6415,31.5923,31.6005,22800.0
2015-04-02 11:55:00,38.57,38.6,38.55,38.59,20000.0,31.6005,31.6251,31.5841,31.6169,20000.0
2015-04-02 12:00:00,38.59,38.6,38.5,38.51,23000.0,31.6169,31.6251,31.5432,31.5514,23000.0
2015-04-02 12:05:00,38.52,38.52,38.47,38.51,34400.0,31.5595,31.5595,31.5186,31.5514,34400.0
2015-04-02 12:10:00,38.52,38.52,38.47,38.47,23000.0,31.5595,31.5595,31.5186,31.5186,23000.0
2015-04-02 12:15:00,38.47,38.53,38.46,38.52,17200.0,31.5186,31.5677,31.5104,31.5595,17200.0
2015-04-02 12:20:00,38.52,38.54,38.52,38.53,17400.0,31.5595,31.5759,31.5595,31.5677,17400.0
2015-04-02 12:25:00,38.53,38.55,38.51,38.52,20200.0,31.5677,31.5841,31.5514,31.5595,20200.0
2015-04-02 12:30:00,38.53,38.56,38.52,38.54,18800.0,31.5677,31.5923,31.5595,31.5759,18800.0
2015-04-02 12:35:00,38.54,38.56,38.54,38.56,14200.0,31.5759,31.5923,31.5759,31.5923,14200.0
2015-04-02 12:40:00,38.56,38.57,38.55,38.55,22200.0,31.5923,31.6005,31.5841,31.5841,22200.0
2015-04-02 12:45:00,38.56,38.57,38.5,38.51,16400.0,31.5923,31.6005,31.5432,31.5514,16400.0
2015-04-02 12:50:00,38.52,38.52,38.45,38.46,35200.0,31.5595,31.5595,31.5022,31.5104,35200.0
2015-04-02 12:55:00,38.47,38.47,38.45,38.47,10400.0,31.5186,31.5186,31.5022,31.5186,10400.0
2015-04-02 13:00:00,38.48,38.49,38.46,38.48,16200.0,31.5268,31.535,31.5104,31.5268,16200.0
2015-04-02 13:05:00,38.48,38.49,38.47,38.48,90400.0,31.5268,31.535,31.5186,31.5268,90400.0
2015-04-02 13:10:00,38.47,38.54,38.47,38.52,14200.0,31.5186,31.5759,31.5186,31.5595,14200.0
2015-04-02 13:15:00,38.52,38.55,38.52,38.54,40000.0,31.5595,31.5841,31.5595,31.5759,40000.0
2015-04-02 13:20:00,38.54,38.56,38.54,38.55,26800.0,31.5759,31.5923,31.5759,31.5841,26800.0
2015-04-02 13:25:00,38.56,38.56,38.51,38.53,41400.0,31.5923,31.5923,31.5514,31.5677,41400.0
2015-04-02 13:30:00,38.54,38.59,38.54,38.59,23000.0,31.5759,31.6169,31.5759,31.6169,23000.0
2015-04-02 13:35:00,38.59,38.59,38.54,38.56,18800.0,31.6169,31.6169,31.5759,31.5923,18800.0
2015-04-02 13:40:00,38.57,38.6,38.56,38.58,33200.0,31.6005,31.6251,31.5923,31.6087,33200.0
2015-04-02 13:45:00,38.57,38.59,38.56,38.58,22000.0,31.6005,31.6169,31.5923,31.6087,22000.0
2015-04-02 13:50:00,38.58,38.63,38.57,38.6,40400.0,31.6087,31.6497,31.6005,31.6251,40400.0
2015-04-02 13:55:00,38.61,38.62,38.57,38.61,24600.0,31.6333,31.6415,31.6005,31.6333,24600.0
2015-04-02 14:00:00,38.61,38.63,38.6,38.62,35400.0,31.6333,31.6497,31.6251,31.6415,35400.0
2015-04-02 14:05:00,38.63,38.63,38.6,38.6,35400.0,31.6497,31.6497,31.6251,31.6251,35400.0
2015-04-02 14:10:00,38.6,38.6,38.58,38.6,29600.0,31.6251,31.6251,31.6087,31.6251,29600.0
2015-04-02 14:15:00,38.6,38.65,38.6,38.64,26200.0,31.6251,31.6661,31.6251,31.6579,26200.0
2015-04-02 14:20:00,38.63,38.64,38.59,38.6,25600.0,31.6497,31.6579,31.6169,31.6251,25600.0
2015-04-02 14:25:00,38.6,38.63,38.59,38.63,21000.0,31.6251,31.6497,31.6169,31.6497,21000.0
2015-04-02 14:30:00,38.62,38.63,38.58,38.59,24400.0,31.6415,31.6497,31.6087,31.6169,24400.0
2015-04-02 14:35:00,38.59,38.6,38.57,38.57,36800.0,31.6169,31.6251,31.6005,31.6005,36800.0
2015-04-02 14:40:00,38.57,38.57,38.51,38.52,38400.0,31.6005,31.6005,31.5514,31.5595,38400.0
2015-04-02 14:45:00,38.51,38.54,38.5,38.52,19000.0,31.5514,31.5759,31.5432,31.5595,19000.0
2015-04-02 14:50:00,38.52,38.54,38.52,38.52,16600.0,31.5595,31.5759,31.5595,31.5595,16600.0
2015-04-02 14:55:00,38.52,38.54,38.5,38.52,35800.0,31.5595,31.5759,31.5432,31.5595,35800.0
2015-04-02 15:00:00,38.52,38.57,38.52,38.56,40200.0,31.5595,31.6005,31.5595,31.5923,40200.0
2015-04-02 15:05:00,38.56,38.57,38.52,38.56,43400.0,31.5923,31.6005,31.5595,31.5923,43400.0
2015-04-02 15:10:00,38.56,38.57,38.53,38.54,33600.0,31.5923,31.6005,31.5677,31.5759,33600.0
2015-04-02 15:15:00,38.54,38.56,38.53,38.53,32600.0,31.5759,31.5923,31.5677,31.5677,32600.0
2015-04-02 15:20:00,38.53,38.56,38.52,38.55,36000.0,31.5677,31.5923,31.5595,31.5841,36000.0
2015-04-02 15:25:00,38.56,38.56,38.55,38.55,39600.0,31.5923,31.5923,31.5841,31.5841,39600.0
2015-04-02 15:30:00,38.56,38.59,38.55,38.59,86000.0,31.5923,31.6169,31.5841,31.6169,86000.0
2015-04-02 15:35:00,38.59,38.63,38.59,38.63,71000.0,31.6169,31.6497,31.6169,31.6497,71000.0
2015-04-02 15:40:00,38.63,38.63,38.61,38.62,45400.0,31.6497,31.6497,31.6333,31.6415,45400.0
2015-04-02 15:45:00,38.62,38.67,38.62,38.65,158200.0,31.6415,31.6824,31.6415,31.6661,158200.0
2015-04-02 15:50:00,38.64,38.64,38.6,38.6,137400.0,31.6579,31.6579,31.6251,31.6251,137400.0
2015-04-02 15:55:00,38.6,38.6,38.56,38.56,185400.0,31.6251,31.6251,31.5923,31.5923,185400.0
2015-04-06 09:30:00,38.35,38.37,38.23,38.32,138200.0,31.4203,31.4367,31.3219,31.3957,138200.0
2015-04-06 09:35:00,38.32,38.35,38.32,38.35,73400.0,31.3957,31.4203,31.3957,31.4203,73400.0
2015-04-06 09:40:00,38.36,38.46,38.36,38.43,75000.0,31.4285,31.5104,31.4285,31.4858,75000.0
2015-04-06 09:45:00,38.42,38.45,38.39,38.43,66400.0,31.4776,31.5022,31.453,31.4858,66400.0
2015-04-06 09:50:00,38.43,38.48,38.41,38.45,79200.0,31.4858,31.5268,31.4694,31.5022,79200.0
2015-04-06 09:55:00,38.46,38.49,38.4,38.48,115600.0,31.5104,31.535,31.4612,31.5268,115600.0
2015-04-06 10:00:00,38.48,38.56,38.48,38.52,61000.0,31.5268,31.5923,31.5268,31.5595,61000.0
2015-04-06 10:05:00,38.52,38.6,38.51,38.58,71400.0,31.5595,31.6251,31.5514,31.6087,71400.0
2015-04-06 10:10:00,38.58,38.59,38.56,38.56,46800.0,31.6087,31.6169,31.5923,31.5923,46800.0
2015-04-06 10:15:00,38.56,38.61,38.56,38.59,48400.0,31.5923,31.6333,31.5923,31.6169,48400.0
2015-04-06 10:20:00,38.59,38.68,38.58,38.68,78600.0,31.6169,31.6906,31.6087,31.6906,78600.0
2015-04-06 10:25:00,38.68,38.74,38.65,38.7,108000.0,31.6906,31.7398,31.6661,31.707,108000.0
2015-04-06 10:30:00,38.72,38.74,38.7,38.71,48000.0,31.7234,31.7398,31.707,31.7152,48000.0
2015-04-06 10:35:00,38.71,38.74,38.71,38.73,53400.0,31.7152,31.7398,31.7152,31.7316,53400.0
2015-04-06 10:40:00,38.72,38.74,38.68,38.69,51800.0,31.7234,31.7398,31.6906,31.6988,51800.0
2015-04-06 10:45:00,38.68,38.7,38.67,38.68,23400.0,31.6906,31.707,31.6824,31.6906,23400.0
2015-04-06 10:50:00,38.68,38.68,38.66,38.67,60200.0,31.6906,31.6906,31.6742,31.6824,60200.0
2015-04-06 10:55:00,38.67,38.67,38.65,38.66,65400.0,31.6824,31.6824,31.6661,31.6742,65400.0
2015-04-06 11:00:00,38.66,38.73,38.66,38.7,47400.0,31.6742,31.7316,31.6742,31.707,47400.0
2015-04-06 11:05:00,38.7,38.74,38.68,38.74,52800.0,31.707,31.7398,31.6906,31.7398,52800.0
2015-04-06 11:10:00,38.74,38.74,38.67,38.68,40200.0,31.7398,31.7398,31.6824,31.6906,40200.0
2015-04-06 11:15:00,38.68,38.71,38.65,38.7,40000.0,31.6906,31.7152,31.6661,31.707,40000.0
2015-04-06 11:20:00,38.7,38.74,38.7,38.72,39800.0,31.707,31.7398,31.707,31.7234,39800.0
2015-04-06 11:25:00,38.72,38.74,38.71,38.73,43200.0,31.7234,31.7398,31.7152,31.7316,43200.0
2015-04-06 11:30:00,38.72,38.73,38.71,38.72,33600.0,31.7234,31.7316,31.7152,31.7234,33600.0
2015-04-06 11:35:00,38.72,38.74,38.7,38.74,44800.0,31.7234,31.7398,31.707,31.7398,44800.0
2015-04-06 11:40:00,38.74,38.74,38.72,38.74,31200.0,31.7398,31.7398,31.7234,31.7398,31200.0
2015-04-06 11:45:00,38.74,38.78,38.73,38.75,143600.0,31.7398,31.7726,31.7316,31.748,143600.0
2015-04-06 11:50:00,38.76,38.76,38.69,38.69,44600.0,31.7562,31.7562,31.6988,31.6988,44600.0
2015-04-06 11:55:00,38.69,38.7,38.67,38.68,44200.0,31.6988,31.707,31.6824,31.6906,44200.0
2015-04-06 12:00:00,38.68,38.71,38.68,38.69,47000.0,31.6906,31.7152,31.6906,31.6988,47000.0
2015-04-06 12:05:00,38.68,38.69,38.67,38.68,28800.0,31.6906,31.6988,31.6824,31.6906,28800.0
2015-04-06 12:10:00,38.68,38.7,38.68,38.68,29600.0,31.6906,31.707,31.6906,31.6906,29600.0
2015-04-06 12:15:00,38.68,38.69,38.65,38.68,45400.0,31.6906,31.6988,31.6661,31.6906,45400.0
2015-04-06 12:20:00,38.68,38.71,38.68,38.71,44400.0,31.6906,31.7152,31.6906,31.7152,44400.0
2015-04-06 12:25:00,38.71,38.71,38.68,38.68,29200.0,31.7152,31.7152,31.6906,31.6906,29200.0
2015-04-06 12:30:00,38.69,38.69,38.64,38.64,32600.0,31.6988,31.6988,31.6579,31.6579,32600.0
2015-04-06 12:35:00,38.65,38.68,38.64,38.68,22600.0,31.6661,31.6906,31.6579,31.6906,22600.0
2015-04-06 12:40:00,38.67,38.68,38.65,38.66,35600.0,31.6824,31.6906,31.6661,31.6742,35600.0
2015-04-06 12:45:00,38.66,38.66,38.64,38.65,31800.0,31.6742,31.6742,31.6579,31.6661,31800.0
2015-04-06 12:50:00,38.65,38.66,38.64,38.66,28200.0,31.6661,31.6742,31.6579,31.6742,28200.0
2015-04-06 12:55:00,38.66,38.69,38.66,38.66,22800.0,31.6742,31.6988,31.6742,31.6742,22800.0
2015-04-06 13:00:00,38.66,38.67,38.65,38.66,30600.0,31.6742,31.6824,31.6661,31.6742,30600.0
2015-04-06 13:05:00,38.65,38.66,38.63,38.63,16200.0,31.6661,31.6742,31.6497,31.6497,16200.0
2015-04-06 13:10:00,38.63,38.63,38.6,38.62,67200.0,31.6497,31.6497,31.6251,31.6415,67200.0
2015-04-06 13:15:00,38.62,38.63,38.6,38.62,39200.0,31.6415,31.6497,31.6251,31.6415,39200.0
2015-04-06 13:20:00,38.63,38.63,38.62,38.63,26800.0,31.6497,31.6497,31.6415,31.6497,26800.0
2015-04-06 13:25:00,38.63,38.63,38.59,38.62,43400.0,31.6497,31.6497,31.6169,31.6415,43400.0
2015-04-06 13:30:00,38.61,38.62,38.6,38.6,20800.0,31.6333,31.6415,31.6251,31.6251,20800.0
2015-04-06 13:35:00,38.61,38.62,38.6,38.6,29000.0,31.6333,31.6415,31.6251,31.6251,29000.0
2015-04-06 13:40:00,38.6,38.6,38.56,38.57,43600.0,31.6251,31.6251,31.5923,31.6005,43600.0
2015-04-06 13:45:00,38.57,38.58,38.55,38.57,52000.0,31.6005,31.6087,31.5841,31.6005,52000.0
2015-04-06 13:50:00,38.57,38.59,38.56,38.59,33600.0,31.6005,31.6169,31.5923,31.6169,33600.0
2015-04-06 13:55:00,38.59,38.59,38.57,38.58,31400.0,31.6169,31.6169,31.6005,31.6087,31400.0
2015-04-06 14:00:00,38.58,38.6,38.58,38.59,17600.0,31.6087,31.6251,31.6087,31.6169,17600.0
2015-04-06 14:05:00,38.59,38.59,38.57,38.57,27800.0,31.6169,31.6169,31.6005,31.6005,27800.0
2015-04-06 14:10:00,38.58,38.6,38.57,38.59,29000.0,31.6087,31.6251,31.6005,31.6169,29000.0
2015-04-06 14:15:00,38.59,38.63,38.59,38.62,44400.0,31.6169,31.6497,31.6169,31.6415,44400.0
2015-04-06 14:20:00,38.62,38.62,38.6,38.61,21600.0,31.6415,31.6415,31.6251,31.6333,21600.0
2015-04-06 14:25:00,38.61,38.62,38.59,38.59,34600.0,31.6333,31.6415,31.6169,31.6169,34600.0
2015-04-06 14:30:00,38.59,38.6,38.59,38.6,45200.0,31.6169,31.6251,31.6169,31.6251,45200.0
2015-04-06 14:35:00,38.6,38.6,38.59,38.6,31800.0,31.6251,31.6251,31.6169,31.6251,31800.0
2015-04-06 14:40:00,38.6,38.6,38.59,38.59,35000.0,31.6251,31.6251,31.6169,31.6169,35000.0
2015-04-06 14:45:00,38.59,38.6,38.58,38.59,37800.0,31.6169,31.6251,31.6087,31.6169,37800.0
2015-04-06 14:50:00,38.59,38.6,38.58,38.6,26400.0,31.6169,31.6251,31.6087,31.6251,26400.0
2015-04-06 14:55:00,38.6,38.6,38.57,38.58,32400.0,31.6251,31.6251,31.6005,31.6087,32400.0
2015-04-06 15:00:00,38.58,38.58,38.57,38.58,45400.0,31.6087,31.6087,31.6005,31.6087,45400.0
2015-04-06 15:05:00,38.58,38.6,38.56,38.56,65800.0,31.6087,31.6251,31.5923,31.5923,65800.0
2015-04-06 15:10:00,38.56,38.57,38.55,38.57,54200.0,31.5923,31.6005,31.5841,31.6005,54200.0
2015-04-06 15:15:00,38.57,38.57,38.56,38.56,64600.0,31.6005,31.6005,31.5923,31.5923,64600.0
2015-04-06 15:20:00,38.56,38.58,38.56,38.58,68000.0,31.5923,31.6087,31.5923,31.6087,68000.0
2015-04-06 15:25:00,38.57,38.59,38.57,38.59,50000.0,31.6005,31.6169,31.6005,31.6169,50000.0
2015-04-06 15:30:00,38.59,38.6,38.59,38.6,57000.0,31.6169,31.6251,31.6169,31.6251,57000.0
2015-04-06 15:35:00,38.6,38.6,38.58,38.59,43200.0,31.6251,31.6251,31.6087,31.6169,43200.0
2015-04-06 15:40:00,38.58,38.59,38.53,38.55,73400.0,31.6087,31.6169,31.5677,31.5841,73400.0
2015-04-06 15:45:00,38.55,38.56,38.54,38.55,97800.0,31.5841,31.5923,31.5759,31.5841,97800.0
2015-04-06 15:50:00,38.55,38.56,38.52,38.52,142600.0,31.5841,31.5923,31.5595,31.5595,142600.0
2015-04-06 15:55:00,38.52,38.52,38.49,38.49,349400.0,31.5595,31.5595,31.535,31.535,349400.0
2015-04-07 09:30:00,38.57,38.6,38.49,38.56,156400.0,31.6005,31.6251,31.535,31.5923,156400.0
2015-04-07 09:35:00,38.56,38.59,38.52,38.55,71400.0,31.5923,31.6169,31.5595,31.5841,71400.0
2015-04-07 09:40:00,38.55,38.63,38.49,38.5,86800.0,31.5841,31.6497,31.535,31.5432,86800.0
2015-04-07 09:45:00,38.5,38.52,38.48,38.49,60000.0,31.5432,31.5595,31.5268,31.535,60000.0
2015-04-07 09:50:00,38.49,38.52,38.47,38.48,50200.0,31.535,31.5595,31.5186,31.5268,50200.0
2015-04-07 09:55:00,38.49,38.52,38.41,38.42,43200.0,31.535,31.5595,31.4694,31.4776,43200.0
2015-04-07 10:00:00,38.42,38.45,38.35,38.35,75200.0,31.4776,31.5022,31.4203,31.4203,75200.0
2015-04-07 10:05:00,38.37,38.39,38.29,38.31,90600.0,31.4367,31.453,31.3711,31.3875,90600.0
2015-04-07 10:10:00,38.31,38.42,38.3,38.38,80400.0,31.3875,31.4776,31.3793,31.4448,80400.0
2015-04-07 10:15:00,38.38,38.42,38.37,38.39,58800.0,31.4448,31.4776,31.4367,31.453,58800.0
2015-04-07 10:20:00,38.4,38.41,38.34,38.34,50800.0,31.4612,31.4694,31.4121,31.4121,50800.0
2015-04-07 10:25:00,38.34,38.35,38.27,38.28,112200.0,31.4121,31.4203,31.3547,31.3629,112200.0
2015-04-07 10:30:00,38.28,38.36,38.27,38.34,47800.0,31.3629,31.4285,31.3547,31.4121,47800.0
2015-04-07 10:35:00,38.34,38.35,38.33,38.35,40600.0,31.4121,31.4203,31.4039,31.4203,40600.0
2015-04-07 10:40:00,38.35,38.46,38.35,38.46,68000.0,31.4203,31.5104,31.4203,31.5104,68000.0
2015-04-07 10:45:00,38.46,38.47,38.44,38.46,68400.0,31.5104,31.5186,31.494,31.5104,68400.0
2015-04-07 10:50:00,38.45,38.49,38.43,38.48,55200.0,31.5022,31.535,31.4858,31.5268,55200.0
2015-04-07 10:55:00,38.48,38.51,38.46,38.46,60000.0,31.5268,31.5514,31.5104,31.5104,60000.0
2015-04-07 11:00:00,38.46,38.49,38.44,38.46,62200.0,31.5104,31.535,31.494,31.5104,62200.0
2015-04-07 11:05:00,38.46,38.52,38.46,38.52,64200.0,31.5104,31.5595,31.5104,31.5595,64200.0
2015-04-07 11:10:00,38.52,38.54,38.51,38.52,79600.0,31.5595,31.5759,31.5514,31.5595,79600.0
2015-04-07 11:15:00,38.52,38.52,38.49,38.52,57000.0,31.5595,31.5595,31.535,31.5595,57000.0
2015-04-07 11:20:00,38.52,38.52,38.49,38.52,39800.0,31.5595,31.5595,31.535,31.5595,39800.0
2015-04-07 11:25:00,38.52,38.53,38.5,38.52,54000.0,31.5595,31.5677,31.5432,31.5595,54000.0
2015-04-07 11:30:00,38.52,38.52,38.5,38.52,55800.0,31.5595,31.5595,31.5432,31.5595,55800.0
2015-04-07 11:35:00,38.52,38.52,38.51,38.52,31000.0,31.5595,31.5595,31.5514,31.5595,31000.0
2015-04-07 11:40:00,38.52,38.52,38.5,38.51,40400.0,31.5595,31.5595,31.5432,31.5514,40400.0
2015-04-07 11:45:00,38.51,38.52,38.51,38.52,43600.0,31.5514,31.5595,31.5514,31.5595,43600.0
2015-04-07 11:50:00,38.52,38.54,38.52,38.54,26800.0,31.5595,31.5759,31.5595,31.5759,26800.0
2015-04-07 11:55:00,38.54,38.55,38.53,38.54,63400.0,31.5759,31.5841,31.5677,31.5759,63400.0
2015-04-07 12:00:00,38.54,38.55,38.53,38.54,22600.0,31.5759,31.5841,31.5677,31.5759,22600.0
2015-04-07 12:05:00,38.54,38.54,38.52,38.52,29600.0,31.5759,31.5759,31.5595,31.5595,29600.0
2015-04-07 12:10:00,38.52,38.54,38.51,38.52,30200.0,31.5595,31.5759,31.5514,31.5595,30200.0
2015-04-07 12:15:00,38.51,38.52,38.48,38.49,16400.0,31.5514,31.5595,31.5268,31.535,16400.0
2015-04-07 12:20:00,38.49,38.51,38.49,38.49,16200.0,31.535,31.5514,31.535,31.535,16200.0
2015-04-07 12:25:00,38.49,38.54,38.49,38.52,9800.0,31.535,31.5759,31.535,31.5595,9800.0
2015-04-07 12:30:00,38.52,38.54,38.51,38.52,25200.0,31.5595,31.5759,31.5514,31.5595,25200.0
2015-04-07 12:35:00,38.52,38.54,38.52,38.53,32200.0,31.5595,31.5759,31.5595,31.5677,32200.0
2015-04-07 12:40:00,38.52,38.53,38.46,38.49,33000.0,31.5595,31.5677,31.5104,31.535,33000.0
2015-04-07 12:45:00,38.49,38.5,38.47,38.5,13600.0,31.535,31.5432,31.5186,31.5432,13600.0
2015-04-07 12:50:00,38.5,38.51,38.49,38.51,14000.0,31.5432,31.5514,31.535,31.5514,14000.0
2015-04-07 12:55:00,38.51,38.51,38.49,38.49,25400.0,31.5514,31.5514,31.535,31.535,25400.0
2015-04-07 13:00:00,38.49,38.51,38.48,38.49,21000.0,31.535,31.5514,31.5268,31.535,21000.0
2015-04-07 13:05:00,38.5,38.52,38.49,38.51,12200.0,31.5432,31.5595,31.535,31.5514,12200.0
2015-04-07 13:10:00,38.51,38.51,38.49,38.49,21200.0,31.5514,31.5514,31.535,31.535,21200.0
2015-04-07 13:15:00,38.48,38.5,38.47,38.49,22600.0,31.5268,31.5432,31.5186,31.535,22600.0
2015-04-07 13:20:00,38.49,38.5,38.48,38.5,17800.0,31.535,31.5432,31.5268,31.5432,17800.0
2015-04-07 13:25:00,38.51,38.52,38.49,38.49,15800.0,31.5514,31.5595,31.535,31.535,15800.0
2015-04-07 13:30:00,38.49,38.49,38.45,38.45,20200.0,31.535,31.535,31.5022,31.5022,20200.0
2015-04-07 13:35:00,38.45,38.46,38.44,38.44,36400.0,31.5022,31.5104,31.494,31.494,36400.0
2015-04-07 13:40:00,38.44,38.45,38.44,38.44,72600.0,31.494,31.5022,31.494,31.494,72600.0
2015-04-07 13:45:00,38.44,38.44,38.41,38.41,54800.0,31.494,31.494,31.4694,31.4694,54800.0
2015-04-07 13:50:00,38.41,38.41,38.38,38.38,39400.0,31.4694,31.4694,31.4448,31.4448,39400.0
2015-04-07 13:55:00,38.38,38.41,38.38,38.4,31200.0,31.4448,31.4694,31.4448,31.4612,31200.0
2015-04-07 14:00:00,38.4,38.42,38.4,38.41,18200.0,31.4612,31.4776,31.4612,31.4694,18200.0
2015-04-07 14:05:00,38.41,38.44,38.41,38.44,14800.0,31.4694,31.494,31.4694,31.494,14800.0
2015-04-07 14:10:00,38.44,38.45,38.44,38.45,20800.0,31.494,31.5022,31.494,31.5022,20800.0
2015-04-07 14:15:00,38.46,38.46,38.45,38.46,19000.0,31.5104,31.5104,31.5022,31.5104,19000.0
2015-04-07 14:20:00,38.46,38.46,38.44,38.45,24600.0,31.5104,31.5104,31.494,31.5022,24600.0
2015-04-07 14:25:00,38.45,38.46,38.45,38.46,41800.0,31.5022,31.5104,31.5022,31.5104,41800.0
2015-04-07 14:30:00,38.46,38.46,38.43,38.43,25600.0,31.5104,31.5104,31.4858,31.4858,25600.0
2015-04-07 14:35:00,38.44,38.44,38.42,38.42,26200.0,31.494,31.494,31.4776,31.4776,26200.0
2015-04-07 14:40:00,38.42,38.43,38.4,38.4,29200.0,31.4776,31.4858,31.4612,31.4612,29200.0
2015-04-07 14:45:00,38.41,38.41,38.4,38.41,22400.0,31.4694,31.4694,31.4612,31.4694,22400.0
2015-04-07 14:50:00,38.41,38.43,38.4,38.4,25000.0,31.4694,31.4858,31.4612,31.4612,25000.0
2015-04-07 14:55:00,38.4,38.4,38.38,38.38,35400.0,31.4612,31.4612,31.4448,31.4448,35400.0
2015-04-07 15:00:00,38.37,38.38,38.35,38.36,51200.0,31.4367,31.4448,31.4203,31.4285,51200.0
2015-04-07 15:05:00,38.36,38.37,38.35,38.37,39000.0,31.4285,31.4367,31.4203,31.4367,39000.0
2015-04-07 15:10:00,38.37,38.37,38.35,38.36,26600.0,31.4367,31.4367,31.4203,31.4285,26600.0
2015-04-07 15:15:00,38.35,38.37,38.35,38.37,26800.0,31.4203,31.4367,31.4203,31.4367,26800.0
2015-04-07 15:20:00,38.37,38.37,38.31,38.32,55000.0,31.4367,31.4367,31.3875,31.3957,55000.0
2015-04-07 15:25:00,38.32,38.32,38.3,38.31,52800.0,31.3957,31.3957,31.3793,31.3875,52800.0
2015-04-07 15:30:00,38.31,38.31,38.29,38.29,66600.0,31.3875,31.3875,31.3711,31.3711,66600.0
2015-04-07 15:35:00,38.29,38.29,38.24,38.24,121800.0,31.3711,31.3711,31.3301,31.3301,121800.0
2015-04-07 15:40:00,38.24,38.24,38.21,38.24,89600.0,31.3301,31.3301,31.3056,31.3301,89600.0
2015-04-07 15:45:00,38.24,38.25,38.21,38.22,120200.0,31.3301,31.3383,31.3056,31.3138,120200.0
2015-04-07 15:50:00,38.22,38.23,38.18,38.18,114400.0,31.3138,31.3219,31.281,31.281,114400.0
2015-04-07 15:55:00,38.18,38.19,38.18,38.18,143600.0,31.281,31.2892,31.281,31.281,143600.0
2015-04-08 09:30:00,38.24,38.34,38.24,38.26,150200.0,31.3301,31.4121,31.3301,31.3465,150200.0
2015-04-08 09:35:00,38.26,38.38,38.26,38.35,52800.0,31.3465,31.4448,31.3465,31.4203,52800.0
2015-04-08 09:40:00,38.36,38.4,38.33,38.34,71800.0,31.4285,31.4612,31.4039,31.4121,71800.0
2015-04-08 09:45:00,38.34,38.34,38.26,38.3,58200.0,31.4121,31.4121,31.3465,31.3793,58200.0
2015-04-08 09:50:00,38.29,38.31,38.26,38.3,27800.0,31.3711,31.3875,31.3465,31.3793,27800.0
2015-04-08 09:55:00,38.3,38.33,38.27,38.33,40800.0,31.3793,31.4039,31.3547,31.4039,40800.0
2015-04-08 10:00:00,38.32,38.33,38.22,38.22,54400.0,31.3957,31.4039,31.3138,31.3138,54400.0
2015-04-08 10:05:00,38.23,38.23,38.16,38.16,84200.0,31.3219,31.3219,31.2646,31.2646,84200.0
2015-04-08 10:10:00,38.16,38.16,38.11,38.12,127200.0,31.2646,31.2646,31.2236,31.2318,127200.0
2015-04-08 10:15:00,38.11,38.16,38.1,38.15,49800.0,31.2236,31.2646,31.2154,31.2564,49800.0
2015-04-08 10:20:00,38.15,38.15,38.13,38.13,44800.0,31.2564,31.2564,31.24,31.24,44800.0
2015-04-08 10:25:00,38.13,38.15,38.12,38.15,32400.0,31.24,31.2564,31.2318,31.2564,32400.0
2015-04-08 10:30:00,38.15,38.16,38.13,38.13,49200.0,31.2564,31.2646,31.24,31.24,49200.0
2015-04-08 10:35:00,38.13,38.13,38.08,38.09,69800.0,31.24,31.24,31.1991,31.2072,69800.0
2015-04-08 10:40:00,38.08,38.08,37.99,38.01,86600.0,31.1991,31.1991,31.1253,31.1417,86600.0
2015-04-08 10:45:00,38.0,38.02,37.99,38.02,47200.0,31.1335,31.1499,31.1253,31.1499,47200.0
2015-04-08 10:50:00,38.02,38.03,37.99,38.01,144200.0,31.1499,31.1581,31.1253,31.1417,144200.0
2015-04-08 10:55:00,38.0,38.02,38.0,38.02,52800.0,31.1335,31.1499,31.1335,31.1499,52800.0
2015-04-08 11:00:00,38.02,38.07,38.0,38.07,87600.0,31.1499,31.1909,31.1335,31.1909,87600.0
2015-04-08 11:05:00,38.07,38.12,38.07,38.09,64800.0,31.1909,31.2318,31.1909,31.2072,64800.0
2015-04-08 11:10:00,38.1,38.1,38.05,38.06,51000.0,31.2154,31.2154,31.1745,31.1827,51000.0
2015-04-08 11:15:00,38.06,38.14,38.06,38.14,31200.0,31.1827,31.2482,31.1827,31.2482,31200.0
2015-04-08 11:20:00,38.13,38.14,38.11,38.14,31600.0,31.24,31.2482,31.2236,31.2482,31600.0
2015-04-08 11:25:00,38.15,38.22,38.15,38.22,38000.0,31.2564,31.3138,31.2564,31.3138,38000.0
2015-04-08 11:30:00,38.23,38.24,38.18,38.18,58800.0,31.3219,31.3301,31.281,31.281,58800.0
2015-04-08 11:35:00,38.19,38.22,38.17,38.19,37600.0,31.2892,31.3138,31.2728,31.2892,37600.0
2015-04-08 11:40:00,38.19,38.24,38.19,38.24,40000.0,31.2892,31.3301,31.2892,31.3301,40000.0
2015-04-08 11:45:00,38.24,38.24,38.24,38.24,12000.0,31.3301,31.3301,31.3301,31.3301,12000.0
2015-04-08 11:50:00,38.25,38.25,38.21,38.24,41600.0,31.3383,31.3383,31.3056,31.3301,41600.0
2015-04-08 11:55:00,38.24,38.27,38.22,38.27,16800.0,31.3301,31.3547,31.3138,31.3547,16800.0
2015-04-08 12:00:00,38.27,38.29,38.25,38.26,24800.0,31.3547,31.3711,31.3383,31.3465,24800.0
2015-04-08 12:05:00,38.25,38.26,38.22,38.24,24800.0,31.3383,31.3465,31.3138,31.3301,24800.0
2015-04-08 12:10:00,38.24,38.24,38.23,38.24,17400.0,31.3301,31.3301,31.3219,31.3301,17400.0
2015-04-08 12:15:00,38.24,38.28,38.23,38.28,31200.0,31.3301,31.3629,31.3219,31.3629,31200.0
2015-04-08 12:20:00,38.27,38.3,38.27,38.3,20600.0,31.3547,31.3793,31.3547,31.3793,20600.0
2015-04-08 12:25:00,38.3,38.33,38.3,38.31,56800.0,31.3793,31.4039,31.3793,31.3875,56800.0
2015-04-08 12:30:00,38.31,38.31,38.27,38.29,25200.0,31.3875,31.3875,31.3547,31.3711,25200.0
2015-04-08 12:35:00,38.29,38.3,38.24,38.24,22200.0,31.3711,31.3793,31.3301,31.3301,22200.0
2015-04-08 12:40:00,38.24,38.29,38.24,38.28,13600.0,31.3301,31.3711,31.3301,31.3629,13600.0
2015-04-08 12:45:00,38.28,38.31,38.28,38.31,15200.0,31.3629,31.3875,31.3629,31.3875,15200.0
2015-04-08 12:50:00,38.31,38.32,38.28,38.3,20400.0,31.3875,31.3957,31.3629,31.3793,20400.0
2015-04-08 12:55:00,38.29,38.3,38.27,38.29,16600.0,31.3711,31.3793,31.3547,31.3711,16600.0
2015-04-08 13:00:00,38.29,38.32,38.28,38.31,21600.0,31.3711,31.3957,31.3629,31.3875,21600.0
2015-04-08 13:05:00,38.31,38.34,38.31,38.33,20000.0,31.3875,31.4121,31.3875,31.4039,20000.0
2015-04-08 13:10:00,38.34,38.34,38.27,38.3,21800.0,31.4121,31.4121,31.3547,31.3793,21800.0
2015-04-08 13:15:00,38.3,38.3,38.27,38.28,20000.0,31.3793,31.3793,31.3547,31.3629,20000.0
2015-04-08 13:20:00,38.28,38.28,38.22,38.23,45200.0,31.3629,31.3629,31.3138,31.3219,45200.0
2015-04-08 13:25:00,38.23,38.29,38.23,38.26,24200.0,31.3219,31.3711,31.3219,31.3465,24200.0
2015-04-08 13:30:00,38.26,38.28,38.24,38.27,20000.0,31.3465,31.3629,31.3301,31.3547,20000.0
2015-04-08 13:35:00,38.27,38.28,38.24,38.27,23400.0,31.3547,31.3629,31.3301,31.3547,23400.0
2015-04-08 13:40:00,38.27,38.27,38.24,38.25,16600.0,31.3547,31.3547,31.3301,31.3383,16600.0
2015-04-08 13:45:00,38.25,38.27,38.24,38.24,20600.0,31.3383,31.3547,31.3301,31.3301,20600.0
2015-04-08 13:50:00,38.25,38.28,38.25,38.26,34000.0,31.3383,31.3629,31.3383,31.3465,34000.0
2015-04-08 13:55:00,38.27,38.28,38.22,38.27,25000.0,31.3547,31.3629,31.3138,31.3547,25000.0
2015-04-08 14:00:00,38.27,38.27,38.17,38.2,86400.0,31.3547,31.3547,31.2728,31.2974,86400.0
2015-04-08 14:05:00,38.19,38.22,38.11,38.13,49600.0,31.2892,31.3138,31.2236,31.24,49600.0
2015-04-08 14:10:00,38.13,38.29,38.1,38.27,42200.0,31.24,31.3711,31.2154,31.3547,42200.0
2015-04-08 14:15:00,38.27,38.32,38.25,38.27,55400.0,31.3547,31.3957,31.3383,31.3547,55400.0
2015-04-08 14:20:00,38.27,38.33,38.27,38.3,32200.0,31.3547,31.4039,31.3547,31.3793,32200.0
2015-04-08 14:25:00,38.3,38.31,38.27,38.3,17400.0,31.3793,31.3875,31.3547,31.3793,17400.0
2015-04-08 14:30:00,38.31,38.34,38.27,38.34,40000.0,31.3875,31.4121,31.3547,31.4121,40000.0
2015-04-08 14:35:00,38.34,38.37,38.31,38.37,46800.0,31.4121,31.4367,31.3875,31.4367,46800.0
2015-04-08 14:40:00,38.37,38.37,38.3,38.34,49400.0,31.4367,31.4367,31.3793,31.4121,49400.0
2015-04-08 14:45:00,38.34,38.37,38.33,38.35,30200.0,31.4121,31.4367,31.4039,31.4203,30200.0
2015-04-08 14:50:00,38.36,38.38,38.27,38.27,43200.0,31.4285,31.4448,31.3547,31.3547,43200.0
2015-04-08 14:55:00,38.29,38.33,38.26,38.33,35400.0,31.3711,31.4039,31.3465,31.4039,35400.0
2015-04-08 15:00:00,38.33,38.35,38.31,38.33,37000.0,31.4039,31.4203,31.3875,31.4039,37000.0
2015-04-08 15:05:00,38.34,38.34,38.3,38.31,53600.0,31.4121,31.4121,31.3793,31.3875,53600.0
2015-04-08 15:10:00,38.31,38.33,38.3,38.3,44400.0,31.3875,31.4039,31.3793,31.3793,44400.0
2015-04-08 15:15:00,38.3,38.33,38.29,38.33,66200.0,31.3793,31.4039,31.3711,31.4039,66200.0
2015-04-08 15:20:00,38.33,38.36,38.31,38.35,68200.0,31.4039,31.4285,31.3875,31.4203,68200.0
2015-04-08 15:25:00,38.35,38.41,38.35,38.38,73200.0,31.4203,31.4694,31.4203,31.4448,73200.0
2015-04-08 15:30:00,38.37,38.41,38.36,38.38,67400.0,31.4367,31.4694,31.4285,31.4448,67400.0
2015-04-08 15:35:00,38.38,38.42,38.37,38.42,83000.0,31.4448,31.4776,31.4367,31.4776,83000.0
2015-04-08 15:40:00,38.43,38.46,38.41,38.42,76600.0,31.4858,31.5104,31.4694,31.4776,76600.0
2015-04-08 15:45:00,38.43,38.44,38.41,38.42,107000.0,31.4858,31.494,31.4694,31.4776,107000.0
2015-04-08 15:50:00,38.42,38.44,38.41,38.42,131200.0,31.4776,31.494,31.4694,31.4776,131200.0
2015-04-08 15:55:00,38.43,38.47,38.41,38.45,210400.0,31.4858,31.5186,31.4694,31.5022,210400.0
2015-04-09 09:30:00,38.46,38.6,38.46,38.6,105000.0,31.5104,31.6251,31.5104,31.6251,105000.0
2015-04-09 09:35:00,38.6,38.67,38.47,38.51,126800.0,31.6251,31.6824,31.5186,31.5514,126800.0
2015-04-09 09:40:00,38.52,38.52,38.42,38.43,61400.0,31.5595,31.5595,31.4776,31.4858,61400.0
2015-04-09 09:45:00,38.41,38.51,38.41,38.45,53000.0,31.4694,31.5514,31.4694,31.5022,53000.0
2015-04-09 09:50:00,38.45,38.46,38.4,38.42,59800.0,31.5022,31.5104,31.4612,31.4776,59800.0
2015-04-09 09:55:00,38.43,38.53,38.43,38.53,48400.0,31.4858,31.5677,31.4858,31.5677,48400.0
2015-04-09 10:00:00,38.54,38.66,38.52,38.63,55400.0,31.5759,31.6742,31.5595,31.6497,55400.0
2015-04-09 10:05:00,38.63,38.63,38.52,38.59,69400.0,31.6497,31.6497,31.5595,31.6169,69400.0
2015-04-09 10:10:00,38.59,38.59,38.54,38.56,63000.0,31.6169,31.6169,31.5759,31.5923,63000.0
2015-04-09 10:15:00,38.56,38.6,38.52,38.56,54400.0,31.5923,31.6251,31.5595,31.5923,54400.0
2015-04-09 10:20:00,38.56,38.63,38.52,38.57,36000.0,31.5923,31.6497,31.5595,31.6005,36000.0
2015-04-09 10:25:00,38.57,38.59,38.54,38.59,61800.0,31.6005,31.6169,31.5759,31.6169,61800.0
2015-04-09 10:30:00,38.59,38.61,38.58,38.6,44200.0,31.6169,31.6333,31.6087,31.6251,44200.0
2015-04-09 10:35:00,38.6,38.61,38.57,38.6,52600.0,31.6251,31.6333,31.6005,31.6251,52600.0
2015-04-09 10:40:00,38.6,38.61,38.55,38.57,50000.0,31.6251,31.6333,31.5841,31.6005,50000.0
2015-04-09 10:45:00,38.57,38.57,38.5,38.51,53600.0,31.6005,31.6005,31.5432,31.5514,53600.0
2015-04-09 10:50:00,38.51,38.52,38.46,38.49,56400.0,31.5514,31.5595,31.5104,31.535,56400.0
2015-04-09 10:55:00,38.49,38.54,38.49,38.54,27800.0,31.535,31.5759,31.535,31.5759,27800.0
2015-04-09 11:00:00,38.54,38.54,38.46,38.46,42200.0,31.5759,31.5759,31.5104,31.5104,42200.0
2015-04-09 11:05:00,38.46,38.46,38.44,38.45,36200.0,31.5104,31.5104,31.494,31.5022,36200.0
2015-04-09 11:10:00,38.45,38.52,38.44,38.52,76000.0,31.5022,31.5595,31.494,31.5595,76000.0
2015-04-09 11:15:00,38.52,38.52,38.46,38.46,32400.0,31.5595,31.5595,31.5104,31.5104,32400.0
2015-04-09 11:20:00,38.45,38.45,38.41,38.43,59400.0,31.5022,31.5022,31.4694,31.4858,59400.0
2015-04-09 11:25:00,38.43,38.47,38.43,38.47,31200.0,31.4858,31.5186,31.4858,31.5186,31200.0
2015-04-09 11:30:00,38.47,38.51,38.46,38.51,21800.0,31.5186,31.5514,31.5104,31.5514,21800.0
2015-04-09 11:35:00,38.51,38.54,38.51,38.54,39400.0,31.5514,31.5759,31.5514,31.5759,39400.0
2015-04-09 11:40:00,38.53,38.57,38.52,38.56,21000.0,31.5677,31.6005,31.5595,31.5923,21000.0
2015-04-09 11:45:00,38.55,38.58,38.51,38.52,27200.0,31.5841,31.6087,31.5514,31.5595,27200.0
2015-04-09 11:50:00,38.51,38.51,38.47,38.47,37200.0,31.5514,31.5514,31.5186,31.5186,37200.0
2015-04-09 11:55:00,38.46,38.46,38.44,38.46,41200.0,31.5104,31.5104,31.494,31.5104,41200.0
2015-04-09 12:00:00,38.46,38.49,38.46,38.48,17000.0,31.5104,31.535,31.5104,31.5268,17000.0
2015-04-09 12:05:00,38.47,38.49,38.47,38.48,24000.0,31.5186,31.535,31.5186,31.5268,24000.0
2015-04-09 12:10:00,38.48,38.51,38.48,38.5,24000.0,31.5268,31.5514,31.5268,31.5432,24000.0
2015-04-09 12:15:00,38.51,38.53,38.51,38.53,21800.0,31.5514,31.5677,31.5514,31.5677,21800.0
2015-04-09 12:20:00,38.52,38.54,38.51,38.54,13400.0,31.5595,31.5759,31.5514,31.5759,13400.0
2015-04-09 12:25:00,38.55,38.57,38.55,38.56,23600.0,31.5841,31.6005,31.5841,31.5923,23600.0
2015-04-09 12:30:00,38.56,38.57,38.52,38.52,22000.0,31.5923,31.6005,31.5595,31.5595,22000.0
2015-04-09 12:35:00,38.51,38.54,38.5,38.52,20400.0,31.5514,31.5759,31.5432,31.5595,20400.0
2015-04-09 12:40:00,38.52,38.56,38.52,38.52,18800.0,31.5595,31.5923,31.5595,31.5595,18800.0
2015-04-09 12:45:00,38.53,38.54,38.51,38.52,14800.0,31.5677,31.5759,31.5514,31.5595,14800.0
2015-04-09 12:50:00,38.52,38.55,38.52,38.55,17200.0,31.5595,31.5841,31.5595,31.5841,17200.0
2015-04-09 12:55:00,38.55,38.56,38.52,38.55,40000.0,31.5841,31.5923,31.5595,31.5841,40000.0
2015-04-09 13:00:00,38.55,38.56,38.5,38.51,34800.0,31.5841,31.5923,31.5432,31.5514,34800.0
2015-04-09 13:05:00,38.51,38.51,38.47,38.49,18400.0,31.5514,31.5514,31.5186,31.535,18400.0
2015-04-09 13:10:00,38.49,38.53,38.49,38.51,19200.0,31.535,31.5677,31.535,31.5514,19200.0
2015-04-09 13:15:00,38.51,38.52,38.45,38.45,62200.0,31.5514,31.5595,31.5022,31.5022,62200.0
2015-04-09 13:20:00,38.46,38.46,38.42,38.43,57600.0,31.5104,31.5104,31.4776,31.4858,57600.0
2015-04-09 13:25:00,38.43,38.45,38.4,38.4,49000.0,31.4858,31.5022,31.4612,31.4612,49000.0
2015-04-09 13:30:00,38.4,38.41,38.39,38.4,23400.0,31.4612,31.4694,31.453,31.4612,23400.0
2015-04-09 13:35:00,38.4,38.4,38.38,38.4,36400.0,31.4612,31.4612,31.4448,31.4612,36400.0
2015-04-09 13:40:00,38.39,38.4,38.38,38.4,20200.0,31.453,31.4612,31.4448,31.4612,20200.0
2015-04-09 13:45:00,38.4,38.41,38.39,38.4,69000.0,31.4612,31.4694,31.453,31.4612,69000.0
2015-04-09 13:50:00,38.4,38.4,38.38,38.4,23400.0,31.4612,31.4612,31.4448,31.4612,23400.0
2015-04-09 13:55:00,38.4,38.41,38.38,38.38,42400.0,31.4612,31.4694,31.4448,31.4448,42400.0
2015-04-09 14:00:00,38.38,38.41,38.38,38.4,23000.0,31.4448,31.4694,31.4448,31.4612,23000.0
2015-04-09 14:05:00,38.4,38.41,38.39,38.39,42200.0,31.4612,31.4694,31.453,31.453,42200.0
2015-04-09 14:10:00,38.4,38.41,38.38,38.4,36400.0,31.4612,31.4694,31.4448,31.4612,36400.0
2015-04-09 14:15:00,38.4,38.4,38.38,38.39,24000.0,31.4612,31.4612,31.4448,31.453,24000.0
2015-04-09 14:20:00,38.39,38.39,38.35,38.36,28400.0,31.453,31.453,31.4203,31.4285,28400.0
2015-04-09 14:25:00,38.35,38.38,38.35,38.37,21000.0,31.4203,31.4448,31.4203,31.4367,21000.0
2015-04-09 14:30:00,38.37,38.39,38.37,38.38,17000.0,31.4367,31.453,31.4367,31.4448,17000.0
2015-04-09 14:35:00,38.38,38.4,38.38,38.4,34000.0,31.4448,31.4612,31.4448,31.4612,34000.0
2015-04-09 14:40:00,38.4,38.4,38.38,38.4,23400.0,31.4612,31.4612,31.4448,31.4612,23400.0
2015-04-09 14:45:00,38.4,38.4,38.38,38.38,19200.0,31.4612,31.4612,31.4448,31.4448,19200.0
2015-04-09 14:50:00,38.39,38.4,38.39,38.4,23600.0,31.453,31.4612,31.453,31.4612,23600.0
2015-04-09 14:55:00,38.39,38.41,38.38,38.4,79400.0,31.453,31.4694,31.4448,31.4612,79400.0
2015-04-09 15:00:00,38.4,38.41,38.39,38.4,89400.0,31.4612,31.4694,31.453,31.4612,89400.0
2015-04-09 15:05:00,38.4,38.4,38.38,38.38,33200.0,31.4612,31.4612,31.4448,31.4448,33200.0
2015-04-09 15:10:00,38.39,38.46,38.39,38.46,156600.0,31.453,31.5104,31.453,31.5104,156600.0
2015-04-09 15:15:00,38.45,38.45,38.4,38.4,36200.0,31.5022,31.5022,31.4612,31.4612,36200.0
2015-04-09 15:20:00,38.4,38.42,38.38,38.39,51400.0,31.4612,31.4776,31.4448,31.453,51400.0
2015-04-09 15:25:00,38.4,38.42,38.38,38.42,67000.0,31.4612,31.4776,31.4448,31.4776,67000.0
2015-04-09 15:30:00,38.42,38.42,38.38,38.38,71600.0,31.4776,31.4776,31.4448,31.4448,71600.0
2015-04-09 15:35:00,38.38,38.4,38.38,38.4,38000.0,31.4448,31.4612,31.4448,31.4612,38000.0
2015-04-09 15:40:00,38.4,38.4,38.38,38.4,67400.0,31.4612,31.4612,31.4448,31.4612,67400.0
2015-04-09 15:45:00,38.4,38.4,38.38,38.38,84800.0,31.4612,31.4612,31.4448,31.4448,84800.0
2015-04-09 15:50:00,38.38,38.41,38.38,38.4,113400.0,31.4448,31.4694,31.4448,31.4612,113400.0
2015-04-09 15:55:00,38.4,38.43,38.38,38.4,205400.0,31.4612,31.4858,31.4448,31.4612,205400.0
2015-04-10 09:30:00,38.32,38.49,38.21,38.48,278200.0,31.3957,31.535,31.3056,31.5268,278200.0
2015-04-10 09:35:00,38.47,38.55,38.32,38.38,69800.0,31.5186,31.5841,31.3957,31.4448,69800.0
2015-04-10 09:40:00,38.39,38.42,38.37,38.38,39800.0,31.453,31.4776,31.4367,31.4448,39800.0
2015-04-10 09:45:00,38.38,38.42,38.37,38.4,27400.0,31.4448,31.4776,31.4367,31.4612,27400.0
2015-04-10 09:50:00,38.41,38.47,38.4,38.46,26400.0,31.4694,31.5186,31.4612,31.5104,26400.0
2015-04-10 09:55:00,38.46,38.51,38.44,38.51,48600.0,31.5104,31.5514,31.494,31.5514,48600.0
2015-04-10 10:00:00,38.51,38.52,38.45,38.51,55800.0,31.5514,31.5595,31.5022,31.5514,55800.0
2015-04-10 10:05:00,38.5,38.52,38.49,38.51,31400.0,31.5432,31.5595,31.535,31.5514,31400.0
2015-04-10 10:10:00,38.51,38.54,38.5,38.52,46400.0,31.5514,31.5759,31.5432,31.5595,46400.0
2015-04-10 10:15:00,38.52,38.55,38.51,38.54,53800.0,31.5595,31.5841,31.5514,31.5759,53800.0
2015-04-10 10:20:00,38.55,38.57,38.54,38.56,62000.0,31.5841,31.6005,31.5759,31.5923,62000.0
2015-04-10 10:25:00,38.55,38.58,38.55,38.58,34600.0,31.5841,31.6087,31.5841,31.6087,34600.0
2015-04-10 10:30:00,38.58,38.58,38.55,38.56,25800.0,31.6087,31.6087,31.5841,31.5923,25800.0
2015-04-10 10:35:00,38.55,38.58,38.54,38.57,39000.0,31.5841,31.6087,31.5759,31.6005,39000.0
2015-04-10 10:40:00,38.57,38.58,38.54,38.56,43400.0,31.6005,31.6087,31.5759,31.5923,43400.0
2015-04-10 10:45:00,38.56,38.56,38.54,38.56,20000.0,31.5923,31.5923,31.5759,31.5923,20000.0
2015-04-10 10:50:00,38.56,38.61,38.55,38.57,36400.0,31.5923,31.6333,31.5841,31.6005,36400.0
2015-04-10 10:55:00,38.57,38.57,38.54,38.56,29200.0,31.6005,31.6005,31.5759,31.5923,29200.0
2015-04-10 11:00:00,38.55,38.58,38.55,38.56,19800.0,31.5841,31.6087,31.5841,31.5923,19800.0
2015-04-10 11:05:00,38.56,38.59,38.56,38.59,20000.0,31.5923,31.6169,31.5923,31.6169,20000.0
2015-04-10 11:10:00,38.59,38.63,38.58,38.6,49400.0,31.6169,31.6497,31.6087,31.6251,49400.0
2015-04-10 11:15:00,38.6,38.6,38.58,38.58,15800.0,31.6251,31.6251,31.6087,31.6087,15800.0
2015-04-10 11:20:00,38.58,38.61,38.57,38.6,19400.0,31.6087,31.6333,31.6005,31.6251,19400.0
2015-04-10 11:25:00,38.6,38.63,38.6,38.63,31200.0,31.6251,31.6497,31.6251,31.6497,31200.0
2015-04-10 11:30:00,38.63,38.63,38.59,38.59,44400.0,31.6497,31.6497,31.6169,31.6169,44400.0
2015-04-10 11:35:00,38.59,38.59,38.54,38.55,53200.0,31.6169,31.6169,31.5759,31.5841,53200.0
2015-04-10 11:40:00,38.55,38.55,38.52,38.54,29600.0,31.5841,31.5841,31.5595,31.5759,29600.0
2015-04-10 11:45:00,38.54,38.55,38.52,38.52,48000.0,31.5759,31.5841,31.5595,31.5595,48000.0
2015-04-10 11:50:00,38.52,38.53,38.51,38.52,42400.0,31.5595,31.5677,31.5514,31.5595,42400.0
2015-04-10 11:55:00,38.52,38.55,38.52,38.54,49600.0,31.5595,31.5841,31.5595,31.5759,49600.0
2015-04-10 12:00:00,38.54,38.56,38.54,38.55,24400.0,31.5759,31.5923,31.5759,31.5841,24400.0
2015-04-10 12:05:00,38.55,38.55,38.52,38.53,21400.0,31.5841,31.5841,31.5595,31.5677,21400.0
2015-04-10 12:10:00,38.53,38.54,38.51,38.52,18600.0,31.5677,31.5759,31.5514,31.5595,18600.0
2015-04-10 12:15:00,38.52,38.52,38.51,38.52,17000.0,31.5595,31.5595,31.5514,31.5595,17000.0
2015-04-10 12:20:00,38.52,38.52,38.5,38.51,21000.0,31.5595,31.5595,31.5432,31.5514,21000.0
2015-04-10 12:25:00,38.51,38.51,38.49,38.5,26800.0,31.5514,31.5514,31.535,31.5432,26800.0
2015-04-10 12:30:00,38.5,38.51,38.5,38.51,10200.0,31.5432,31.5514,31.5432,31.5514,10200.0
2015-04-10 12:35:00,38.5,38.5,38.47,38.47,24800.0,31.5432,31.5432,31.5186,31.5186,24800.0
2015-04-10 12:40:00,38.47,38.47,38.46,38.46,18200.0,31.5186,31.5186,31.5104,31.5104,18200.0
2015-04-10 12:45:00,38.46,38.46,38.42,38.42,14600.0,31.5104,31.5104,31.4776,31.4776,14600.0
2015-04-10 12:50:00,38.42,38.44,38.41,38.44,20400.0,31.4776,31.494,31.4694,31.494,20400.0
2015-04-10 12:55:00,38.44,38.46,38.44,38.46,22600.0,31.494,31.5104,31.494,31.5104,22600.0
2015-04-10 13:00:00,38.46,38.48,38.45,38.48,18600.0,31.5104,31.5268,31.5022,31.5268,18600.0
2015-04-10 13:05:00,38.48,38.48,38.47,38.47,15400.0,31.5268,31.5268,31.5186,31.5186,15400.0
2015-04-10 13:10:00,38.47,38.49,38.47,38.49,15400.0,31.5186,31.535,31.5186,31.535,15400.0
2015-04-10 13:15:00,38.48,38.49,38.46,38.46,17000.0,31.5268,31.535,31.5104,31.5104,17000.0
2015-04-10 13:20:00,38.45,38.45,38.41,38.42,31200.0,31.5022,31.5022,31.4694,31.4776,31200.0
2015-04-10 13:25:00,38.41,38.42,38.39,38.42,18800.0,31.4694,31.4776,31.453,31.4776,18800.0
2015-04-10 13:30:00,38.42,38.46,38.41,38.45,20200.0,31.4776,31.5104,31.4694,31.5022,20200.0
2015-04-10 13:35:00,38.46,38.48,38.46,38.47,20000.0,31.5104,31.5268,31.5104,31.5186,20000.0
2015-04-10 13:40:00,38.47,38.48,38.46,38.46,19800.0,31.5186,31.5268,31.5104,31.5104,19800.0
2015-04-10 13:45:00,38.46,38.47,38.45,38.47,19000.0,31.5104,31.5186,31.5022,31.5186,19000.0
2015-04-10 13:50:00,38.47,38.48,38.46,38.47,24400.0,31.5186,31.5268,31.5104,31.5186,24400.0
2015-04-10 13:55:00,38.47,38.47,38.46,38.46,11800.0,31.5186,31.5186,31.5104,31.5104,11800.0
2015-04-10 14:00:00,38.47,38.48,38.46,38.48,19200.0,31.5186,31.5268,31.5104,31.5268,19200.0
2015-04-10 14:05:00,38.49,38.51,38.48,38.51,27000.0,31.535,31.5514,31.5268,31.5514,27000.0
2015-04-10 14:10:00,38.51,38.54,38.51,38.53,26800.0,31.5514,31.5759,31.5514,31.5677,26800.0
2015-04-10 14:15:00,38.53,38.53,38.49,38.49,37800.0,31.5677,31.5677,31.535,31.535,37800.0
2015-04-10 14:20:00,38.49,38.49,38.45,38.46,25800.0,31.535,31.535,31.5022,31.5104,25800.0
2015-04-10 14:25:00,38.46,38.46,38.45,38.45,22200.0,31.5104,31.5104,31.5022,31.5022,22200.0
2015-04-10 14:30:00,38.45,38.49,38.45,38.48,42400.0,31.5022,31.535,31.5022,31.5268,42400.0
2015-04-10 14:35:00,38.47,38.49,38.46,38.48,25200.0,31.5186,31.535,31.5104,31.5268,25200.0
2015-04-10 14:40:00,38.49,38.49,38.47,38.49,30400.0,31.535,31.535,31.5186,31.535,30400.0
2015-04-10 14:45:00,38.49,38.5,38.47,38.49,33800.0,31.535,31.5432,31.5186,31.535,33800.0
2015-04-10 14:50:00,38.49,38.52,38.49,38.52,41400.0,31.535,31.5595,31.535,31.5595,41400.0
2015-04-10 14:55:00,38.52,38.52,38.49,38.5,32600.0,31.5595,31.5595,31.535,31.5432,32600.0
2015-04-10 15:00:00,38.5,38.52,38.49,38.49,36800.0,31.5432,31.5595,31.535,31.535,36800.0
2015-04-10 15:05:00,38.5,38.51,38.5,38.51,26000.0,31.5432,31.5514,31.5432,31.5514,26000.0
2015-04-10 15:10:00,38.51,38.52,38.49,38.51,61400.0,31.5514,31.5595,31.535,31.5514,61400.0
2015-04-10 15:15:00,38.51,38.51,38.47,38.47,38200.0,31.5514,31.5514,31.5186,31.5186,38200.0
2015-04-10 15:20:00,38.48,38.49,38.47,38.49,38800.0,31.5268,31.535,31.5186,31.535,38800.0
2015-04-10 15:25:00,38.5,38.51,38.49,38.5,44800.0,31.5432,31.5514,31.535,31.5432,44800.0
2015-04-10 15:30:00,38.5,38.5,38.48,38.5,53800.0,31.5432,31.5432,31.5268,31.5432,53800.0
2015-04-10 15:35:00,38.5,38.51,38.49,38.51,71400.0,31.5432,31.5514,31.535,31.5514,71400.0
2015-04-10 15:40:00,38.51,38.55,38.51,38.55,66400.0,31.5514,31.5841,31.5514,31.5841,66400.0
2015-04-10 15:45:00,38.55,38.56,38.54,38.55,111000.0,31.5841,31.5923,31.5759,31.5841,111000.0
2015-04-10 15:50:00,38.55,38.55,38.52,38.53,70400.0,31.5841,31.5841,31.5595,31.5677,70400.0
2015-04-10 15:55:00,38.52,38.55,38.52,38.52,164000.0,31.5595,31.5841,31.5595,31.5595,164000.0
2015-04-13 09:30:00,38.49,38.56,38.4,38.48,125800.0,31.535,31.5923,31.4612,31.5268,125800.0
2015-04-13 09:35:00,38.49,38.58,38.44,38.57,80800.0,31.535,31.6087,31.494,31.6005,80800.0
2015-04-13 09:40:00,38.56,38.61,38.54,38.55,74000.0,31.5923,31.6333,31.5759,31.5841,74000.0
2015-04-13 09:45:00,38.55,38.56,38.5,38.51,48200.0,31.5841,31.5923,31.5432,31.5514,48200.0
2015-04-13 09:50:00,38.51,38.52,38.45,38.52,164400.0,31.5514,31.5595,31.5022,31.5595,164400.0
2015-04-13 09:55:00,38.52,38.58,38.47,38.58,98200.0,31.5595,31.6087,31.5186,31.6087,98200.0
2015-04-13 10:00:00,38.58,38.59,38.55,38.56,66000.0,31.6087,31.6169,31.5841,31.5923,66000.0
2015-04-13 10:05:00,38.56,38.58,38.55,38.57,67200.0,31.5923,31.6087,31.5841,31.6005,67200.0
2015-04-13 10:10:00,38.57,38.58,38.55,38.57,50200.0,31.6005,31.6087,31.5841,31.6005,50200.0
2015-04-13 10:15:00,38.57,38.58,38.55,38.58,49200.0,31.6005,31.6087,31.5841,31.6087,49200.0
2015-04-13 10:20:00,38.59,38.62,38.58,38.6,95800.0,31.6169,31.6415,31.6087,31.6251,95800.0
2015-04-13 10:25:00,38.6,38.61,38.59,38.6,46400.0,31.6251,31.6333,31.6169,31.6251,46400.0
2015-04-13 10:30:00,38.6,38.63,38.6,38.63,60800.0,31.6251,31.6497,31.6251,31.6497,60800.0
2015-04-13 10:35:00,38.63,38.64,38.62,38.62,37600.0,31.6497,31.6579,31.6415,31.6415,37600.0
2015-04-13 10:40:00,38.62,38.64,38.62,38.64,24600.0,31.6415,31.6579,31.6415,31.6579,24600.0
2015-04-13 10:45:00,38.63,38.64,38.62,38.63,46000.0,31.6497,31.6579,31.6415,31.6497,46000.0
2015-04-13 10:50:00,38.64,38.66,38.64,38.65,64400.0,31.6579,31.6742,31.6579,31.6661,64400.0
2015-04-13 10:55:00,38.65,38.67,38.63,38.65,27800.0,31.6661,31.6824,31.6497,31.6661,27800.0
2015-04-13 11:00:00,38.66,38.7,38.65,38.69,40200.0,31.6742,31.707,31.6661,31.6988,40200.0
2015-04-13 11:05:00,38.69,38.73,38.68,38.71,62800.0,31.6988,31.7316,31.6906,31.7152,62800.0
2015-04-13 11:10:00,38.72,38.72,38.67,38.68,34800.0,31.7234,31.7234,31.6824,31.6906,34800.0
2015-04-13 11:15:00,38.7,38.72,38.68,38.68,86000.0,31.707,31.7234,31.6906,31.6906,86000.0
2015-04-13 11:20:00,38.68,38.68,38.6,38.6,34600.0,31.6906,31.6906,31.6251,31.6251,34600.0
2015-04-13 11:25:00,38.6,38.63,38.6,38.61,37000.0,31.6251,31.6497,31.6251,31.6333,37000.0
2015-04-13 11:30:00,38.6,38.62,38.6,38.6,29200.0,31.6251,31.6415,31.6251,31.6251,29200.0
2015-04-13 11:35:00,38.6,38.6,38.56,38.56,40200.0,31.6251,31.6251,31.5923,31.5923,40200.0
2015-04-13 11:40:00,38.56,38.56,38.55,38.55,21800.0,31.5923,31.5923,31.5841,31.5841,21800.0
2015-04-13 11:45:00,38.55,38.56,38.53,38.54,31600.0,31.5841,31.5923,31.5677,31.5759,31600.0
2015-04-13 11:50:00,38.55,38.55,38.52,38.54,31400.0,31.5841,31.5841,31.5595,31.5759,31400.0
2015-04-13 11:55:00,38.52,38.54,38.51,38.51,22000.0,31.5595,31.5759,31.5514,31.5514,22000.0
2015-04-13 12:00:00,38.51,38.52,38.51,38.52,15800.0,31.5514,31.5595,31.5514,31.5595,15800.0
2015-04-13 12:05:00,38.52,38.53,38.51,38.51,46400.0,31.5595,31.5677,31.5514,31.5514,46400.0
2015-04-13 12:10:00,38.51,38.51,38.45,38.47,22600.0,31.5514,31.5514,31.5022,31.5186,22600.0
2015-04-13 12:15:00,38.47,38.49,38.47,38.48,22800.0,31.5186,31.535,31.5186,31.5268,22800.0
2015-04-13 12:20:00,38.48,38.48,38.46,38.47,14400.0,31.5268,31.5268,31.5104,31.5186,14400.0
2015-04-13 12:25:00,38.47,38.47,38.43,38.44,20400.0,31.5186,31.5186,31.4858,31.494,20400.0
2015-04-13 12:30:00,38.45,38.47,38.44,38.46,17600.0,31.5022,31.5186,31.494,31.5104,17600.0
2015-04-13 12:35:00,38.46,38.47,38.42,38.42,70600.0,31.5104,31.5186,31.4776,31.4776,70600.0
2015-04-13 12:40:00,38.43,38.45,38.41,38.44,45400.0,31.4858,31.5022,31.4694,31.494,45400.0
2015-04-13 12:45:00,38.45,38.45,38.43,38.44,16400.0,31.5022,31.5022,31.4858,31.494,16400.0
2015-04-13 12:50:00,38.43,38.44,38.41,38.41,22000.0,31.4858,31.494,31.4694,31.4694,22000.0
2015-04-13 12:55:00,38.42,38.42,38.37,38.37,43000.0,31.4776,31.4776,31.4367,31.4367,43000.0
2015-04-13 13:00:00,38.37,38.38,38.35,38.37,38200.0,31.4367,31.4448,31.4203,31.4367,38200.0
2015-04-13 13:05:00,38.37,38.37,38.32,38.33,93800.0,31.4367,31.4367,31.3957,31.4039,93800.0
2015-04-13 13:10:00,38.33,38.33,38.3,38.33,31600.0,31.4039,31.4039,31.3793,31.4039,31600.0
2015-04-13 13:15:00,38.33,38.33,38.31,38.33,27600.0,31.4039,31.4039,31.3875,31.4039,27600.0
2015-04-13 13:20:00,38.33,38.34,38.27,38.28,33200.0,31.4039,31.4121,31.3547,31.3629,33200.0
2015-04-13 13:25:00,38.28,38.3,38.26,38.27,56600.0,31.3629,31.3793,31.3465,31.3547,56600.0
2015-04-13 13:30:00,38.27,38.29,38.23,38.29,75400.0,31.3547,31.3711,31.3219,31.3711,75400.0
2015-04-13 13:35:00,38.29,38.33,38.28,38.28,53200.0,31.3711,31.4039,31.3629,31.3629,53200.0
2015-04-13 13:40:00,38.29,38.29,38.24,38.27,54000.0,31.3711,31.3711,31.3301,31.3547,54000.0
2015-04-13 13:45:00,38.27,38.29,38.26,38.27,45400.0,31.3547,31.3711,31.3465,31.3547,45400.0
2015-04-13 13:50:00,38.27,38.32,38.26,38.31,32200.0,31.3547,31.3957,31.3465,31.3875,32200.0
2015-04-13 13:55:00,38.32,38.33,38.27,38.3,36000.0,31.3957,31.4039,31.3547,31.3793,36000.0
2015-04-13 14:00:00,38.29,38.31,38.29,38.31,48200.0,31.3711,31.3875,31.3711,31.3875,48200.0
2015-04-13 14:05:00,38.3,38.3,38.28,38.3,42200.0,31.3793,31.3793,31.3629,31.3793,42200.0
2015-04-13 14:10:00,38.29,38.31,38.26,38.26,57000.0,31.3711,31.3875,31.3465,31.3465,57000.0
2015-04-13 14:15:00,38.27,38.27,38.23,38.24,63600.0,31.3547,31.3547,31.3219,31.3301,63600.0
2015-04-13 14:20:00,38.24,38.26,38.24,38.24,28200.0,31.3301,31.3465,31.3301,31.3301,28200.0
2015-04-13 14:25:00,38.24,38.29,38.24,38.28,32600.0,31.3301,31.3711,31.3301,31.3629,32600.0
2015-04-13 14:30:00,38.29,38.32,38.28,38.32,48400.0,31.3711,31.3957,31.3629,31.3957,48400.0
2015-04-13 14:35:00,38.32,38.35,38.32,38.33,34000.0,31.3957,31.4203,31.3957,31.4039,34000.0
2015-04-13 14:40:00,38.32,38.32,38.3,38.31,44600.0,31.3957,31.3957,31.3793,31.3875,44600.0
2015-04-13 14:45:00,38.31,38.31,38.24,38.25,56600.0,31.3875,31.3875,31.3301,31.3383,56600.0
2015-04-13 14:50:00,38.25,38.27,38.2,38.27,60600.0,31.3383,31.3547,31.2974,31.3547,60600.0
2015-04-13 14:55:00,38.27,38.27,38.21,38.21,81000.0,31.3547,31.3547,31.3056,31.3056,81000.0
2015-04-13 15:00:00,38.21,38.24,38.21,38.24,48800.0,31.3056,31.3301,31.3056,31.3301,48800.0
2015-04-13 15:05:00,38.24,38.27,38.22,38.26,56200.0,31.3301,31.3547,31.3138,31.3465,56200.0
2015-04-13 15:10:00,38.26,38.27,38.24,38.27,41600.0,31.3465,31.3547,31.3301,31.3547,41600.0
2015-04-13 15:15:00,38.26,38.26,38.22,38.23,42800.0,31.3465,31.3465,31.3138,31.3219,42800.0
2015-04-13 15:20:00,38.23,38.23,38.17,38.17,65000.0,31.3219,31.3219,31.2728,31.2728,65000.0
2015-04-13 15:25:00,38.19,38.2,38.16,38.19,58200.0,31.2892,31.2974,31.2646,31.2892,58200.0
2015-04-13 15:30:00,38.19,38.2,38.17,38.19,78600.0,31.2892,31.2974,31.2728,31.2892,78600.0
2015-04-13 15:35:00,38.19,38.21,38.19,38.2,36400.0,31.2892,31.3056,31.2892,31.2974,36400.0
2015-04-13 15:40:00,38.2,38.22,38.2,38.22,95200.0,31.2974,31.3138,31.2974,31.3138,95200.0
2015-04-13 15:45:00,38.22,38.23,38.18,38.18,104400.0,31.3138,31.3219,31.281,31.281,104400.0
2015-04-13 15:50:00,38.18,38.19,38.16,38.19,138400.0,31.281,31.2892,31.2646,31.2892,138400.0
2015-04-13 15:55:00,38.19,38.21,38.15,38.15,429600.0,31.2892,31.3056,31.2564,31.2564,429600.0
2015-04-14 09:30:00,38.27,38.37,38.18,38.29,162400.0,31.3547,31.4367,31.281,31.3711,162400.0
2015-04-14 09:35:00,38.3,38.3,38.19,38.19,64800.0,31.3793,31.3793,31.2892,31.2892,64800.0
2015-04-14 09:40:00,38.19,38.21,38.17,38.18,66000.0,31.2892,31.3056,31.2728,31.281,66000.0
2015-04-14 09:45:00,38.18,38.18,38.06,38.1,90000.0,31.281,31.281,31.1827,31.2154,90000.0
2015-04-14 09:50:00,38.09,38.13,38.09,38.11,34200.0,31.2072,31.24,31.2072,31.2236,34200.0
2015-04-14 09:55:00,38.1,38.1,37.92,37.95,154800.0,31.2154,31.2154,31.068,31.0925,154800.0
2015-04-14 10:00:00,37.95,37.99,37.84,37.85,112400.0,31.0925,31.1253,31.0024,31.0106,112400.0
2015-04-14 10:05:00,37.86,37.9,37.78,37.88,132600.0,31.0188,31.0516,30.9533,31.0352,132600.0
2015-04-14 10:10:00,37.89,37.95,37.83,37.94,76400.0,31.0434,31.0925,30.9942,31.0844,76400.0
2015-04-14 10:15:00,37.94,37.99,37.94,37.97,101200.0,31.0844,31.1253,31.0844,31.1089,101200.0
2015-04-14 10:20:00,37.97,37.97,37.9,37.93,118600.0,31.1089,31.1089,31.0516,31.0762,118600.0
2015-04-14 10:25:00,37.93,37.97,37.92,37.95,51400.0,31.0762,31.1089,31.068,31.0925,51400.0
2015-04-14 10:30:00,37.96,37.96,37.91,37.92,57800.0,31.1007,31.1007,31.0598,31.068,57800.0
2015-04-14 10:35:00,37.92,37.94,37.88,37.94,45000.0,31.068,31.0844,31.0352,31.0844,45000.0
2015-04-14 10:40:00,37.94,37.94,37.83,37.84,88800.0,31.0844,31.0844,30.9942,31.0024,88800.0
2015-04-14 10:45:00,37.84,37.93,37.84,37.93,46800.0,31.0024,31.0762,31.0024,31.0762,46800.0
2015-04-14 10:50:00,37.94,37.94,37.87,37.87,46200.0,31.0844,31.0844,31.027,31.027,46200.0
2015-04-14 10:55:00,37.87,37.9,37.83,37.87,74600.0,31.027,31.0516,30.9942,31.027,74600.0
2015-04-14 11:00:00,37.88,37.92,37.87,37.91,40200.0,31.0352,31.068,31.027,31.0598,40200.0
2015-04-14 11:05:00,37.9,37.91,37.87,37.87,54600.0,31.0516,31.0598,31.027,31.027,54600.0
2015-04-14 11:10:00,37.86,37.97,37.86,37.97,55800.0,31.0188,31.1089,31.0188,31.1089,55800.0
2015-04-14 11:15:00,37.97,38.0,37.95,37.95,55600.0,31.1089,31.1335,31.0925,31.0925,55600.0
2015-04-14 11:20:00,37.95,37.96,37.88,37.91,56800.0,31.0925,31.1007,31.0352,31.0598,56800.0
2015-04-14 11:25:00,37.91,37.93,37.89,37.89,33800.0,31.0598,31.0762,31.0434,31.0434,33800.0
2015-04-14 11:30:00,37.89,37.92,37.89,37.9,29200.0,31.0434,31.068,31.0434,31.0516,29200.0
2015-04-14 11:35:00,37.91,37.91,37.88,37.9,26400.0,31.0598,31.0598,31.0352,31.0516,26400.0
2015-04-14 11:40:00,37.9,37.91,37.89,37.9,28600.0,31.0516,31.0598,31.0434,31.0516,28600.0
2015-04-14 11:45:00,37.9,37.91,37.89,37.89,36400.0,31.0516,31.0598,31.0434,31.0434,36400.0
2015-04-14 11:50:00,37.89,37.9,37.88,37.88,30000.0,31.0434,31.0516,31.0352,31.0352,30000.0
2015-04-14 11:55:00,37.88,37.91,37.85,37.86,56400.0,31.0352,31.0598,31.0106,31.0188,56400.0
2015-04-14 12:00:00,37.85,37.86,37.84,37.85,50800.0,31.0106,31.0188,31.0024,31.0106,50800.0
2015-04-14 12:05:00,37.85,37.9,37.85,37.88,43000.0,31.0106,31.0516,31.0106,31.0352,43000.0
2015-04-14 12:10:00,37.88,37.9,37.87,37.88,42200.0,31.0352,31.0516,31.027,31.0352,42200.0
2015-04-14 12:15:00,37.88,37.88,37.86,37.88,34200.0,31.0352,31.0352,31.0188,31.0352,34200.0
2015-04-14 12:20:00,37.87,37.9,37.85,37.87,55600.0,31.027,31.0516,31.0106,31.027,55600.0
2015-04-14 12:25:00,37.88,37.89,37.87,37.87,21200.0,31.0352,31.0434,31.027,31.027,21200.0
2015-04-14 12:30:00,37.86,37.91,37.85,37.88,84600.0,31.0188,31.0598,31.0106,31.0352,84600.0
2015-04-14 12:35:00,37.88,37.89,37.87,37.88,36600.0,31.0352,31.0434,31.027,31.0352,36600.0
2015-04-14 12:40:00,37.88,37.88,37.85,37.85,20200.0,31.0352,31.0352,31.0106,31.0106,20200.0
2015-04-14 12:45:00,37.86,37.88,37.85,37.85,33200.0,31.0188,31.0352,31.0106,31.0106,33200.0
2015-04-14 12:50:00,37.85,37.9,37.85,37.88,39800.0,31.0106,31.0516,31.0106,31.0352,39800.0
2015-04-14 12:55:00,37.88,37.88,37.85,37.85,36400.0,31.0352,31.0352,31.0106,31.0106,36400.0
2015-04-14 13:00:00,37.85,37.85,37.83,37.84,39000.0,31.0106,31.0106,30.9942,31.0024,39000.0
2015-04-14 13:05:00,37.84,37.84,37.83,37.83,38000.0,31.0024,31.0024,30.9942,30.9942,38000.0
2015-04-14 13:10:00,37.83,37.83,37.8,37.81,49800.0,30.9942,30.9942,30.9696,30.9778,49800.0
2015-04-14 13:15:00,37.8,37.81,37.73,37.74,157000.0,30.9696,30.9778,30.9123,30.9205,157000.0
2015-04-14 13:20:00,37.75,37.79,37.74,37.76,32000.0,30.9287,30.9615,30.9205,30.9369,32000.0
2015-04-14 13:25:00,37.77,37.81,37.76,37.81,35800.0,30.9451,30.9778,30.9369,30.9778,35800.0
2015-04-14 13:30:00,37.82,37.84,37.79,37.79,46800.0,30.986,31.0024,30.9615,30.9615,46800.0
2015-04-14 13:35:00,37.79,37.8,37.77,37.78,23600.0,30.9615,30.9696,30.9451,30.9533,23600.0
2015-04-14 13:40:00,37.78,37.79,37.74,37.75,103600.0,30.9533,30.9615,30.9205,30.9287,103600.0
2015-04-14 13:45:00,37.74,37.75,37.71,37.71,59400.0,30.9205,30.9287,30.8959,30.8959,59400.0
2015-04-14 13:50:00,37.71,37.73,37.66,37.73,109000.0,30.8959,30.9123,30.8549,30.9123,109000.0
2015-04-14 13:55:00,37.74,37.74,37.68,37.68,64200.0,30.9205,30.9205,30.8713,30.8713,64200.0
2015-04-14 14:00:00,37.68,37.71,37.68,37.7,52600.0,30.8713,30.8959,30.8713,30.8877,52600.0
2015-04-14 14:05:00,37.7,37.71,37.67,37.67,71000.0,30.8877,30.8959,30.8631,30.8631,71000.0
2015-04-14 14:10:00,37.67,37.73,37.66,37.71,116800.0,30.8631,30.9123,30.8549,30.8959,116800.0
2015-04-14 14:15:00,37.71,37.74,37.71,37.74,43000.0,30.8959,30.9205,30.8959,30.9205,43000.0
2015-04-14 14:20:00,37.74,37.74,37.67,37.67,60600.0,30.9205,30.9205,30.8631,30.8631,60600.0
2015-04-14 14:25:00,37.67,37.7,37.67,37.7,51600.0,30.8631,30.8877,30.8631,30.8877,51600.0
2015-04-14 14:30:00,37.7,37.71,37.7,37.7,102600.0,30.8877,30.8959,30.8877,30.8877,102600.0
2015-04-14 14:35:00,37.7,37.71,37.68,37.68,77400.0,30.8877,30.8959,30.8713,30.8713,77400.0
2015-04-14 14:40:00,37.68,37.7,37.67,37.7,56800.0,30.8713,30.8877,30.8631,30.8877,56800.0
2015-04-14 14:45:00,37.7,37.71,37.67,37.68,77200.0,30.8877,30.8959,30.8631,30.8713,77200.0
2015-04-14 14:50:00,37.67,37.68,37.64,37.67,98600.0,30.8631,30.8713,30.8386,30.8631,98600.0
2015-04-14 14:55:00,37.67,37.67,37.61,37.62,171800.0,30.8631,30.8631,30.814,30.8222,171800.0
2015-04-14 15:00:00,37.62,37.67,37.59,37.59,127000.0,30.8222,30.8631,30.7976,30.7976,127000.0
2015-04-14 15:05:00,37.59,37.63,37.59,37.59,110000.0,30.7976,30.8304,30.7976,30.7976,110000.0
2015-04-14 15:10:00,37.6,37.63,37.59,37.6,96400.0,30.8058,30.8304,30.7976,30.8058,96400.0
2015-04-14 15:15:00,37.6,37.62,37.59,37.62,120000.0,30.8058,30.8222,30.7976,30.8222,120000.0
2015-04-14 15:20:00,37.62,37.63,37.59,37.59,106800.0,30.8222,30.8304,30.7976,30.7976,106800.0
2015-04-14 15:25:00,37.59,37.6,37.58,37.6,94400.0,30.7976,30.8058,30.7894,30.8058,94400.0
2015-04-14 15:30:00,37.6,37.61,37.59,37.6,81600.0,30.8058,30.814,30.7976,30.8058,81600.0
2015-04-14 15:35:00,37.6,37.6,37.58,37.59,103400.0,30.8058,30.8058,30.7894,30.7976,103400.0
2015-04-14 15:40:00,37.59,37.59,37.54,37.57,160200.0,30.7976,30.7976,30.7566,30.7812,160200.0
2015-04-14 15:45:00,37.57,37.62,37.57,37.6,248000.0,30.7812,30.8222,30.7812,30.8058,248000.0
2015-04-14 15:50:00,37.6,37.6,37.58,37.59,140800.0,30.8058,30.8058,30.7894,30.7976,140800.0
2015-04-14 15:55:00,37.59,37.6,37.57,37.6,304000.0,30.7976,30.8058,30.7812,30.8058,304000.0
2015-04-15 09:30:00,37.66,37.74,37.59,37.71,266000.0,30.8549,30.9205,30.7976,30.8959,266000.0
2015-04-15 09:35:00,37.71,37.74,37.65,37.65,76200.0,30.8959,30.9205,30.8468,30.8468,76200.0
2015-04-15 09:40:00,37.66,37.7,37.62,37.69,99200.0,30.8549,30.8877,30.8222,30.8795,99200.0
2015-04-15 09:45:00,37.69,37.7,37.57,37.62,149200.0,30.8795,30.8877,30.7812,30.8222,149200.0
2015-04-15 09:50:00,37.62,37.64,37.52,37.53,190800.0,30.8222,30.8386,30.7402,30.7484,190800.0
2015-04-15 09:55:00,37.54,37.55,37.42,37.47,314400.0,30.7566,30.7648,30.6583,30.6993,314400.0
2015-04-15 10:00:00,37.47,37.56,37.47,37.49,167000.0,30.6993,30.773,30.6993,30.7157,167000.0
2015-04-15 10:05:00,37.5,37.5,37.44,37.44,143800.0,30.7239,30.7239,30.6747,30.6747,143800.0
2015-04-15 10:10:00,37.45,37.47,37.43,37.44,128800.0,30.6829,30.6993,30.6665,30.6747,128800.0
2015-04-15 10:15:00,37.44,37.48,37.43,37.45,96200.0,30.6747,30.7075,30.6665,30.6829,96200.0
2015-04-15 10:20:00,37.45,37.47,37.43,37.47,103000.0,30.6829,30.6993,30.6665,30.6993,103000.0
2015-04-15 10:25:00,37.46,37.47,37.44,37.44,81000.0,30.6911,30.6993,30.6747,30.6747,81000.0
2015-04-15 10:30:00,37.44,37.44,37.43,37.43,112200.0,30.6747,30.6747,30.6665,30.6665,112200.0
2015-04-15 10:35:00,37.43,37.45,37.36,37.38,139200.0,30.6665,30.6829,30.6092,30.6255,139200.0
2015-04-15 10:40:00,37.38,37.41,37.37,37.41,58800.0,30.6255,30.6501,30.6173,30.6501,58800.0
2015-04-15 10:45:00,37.41,37.41,37.27,37.28,158000.0,30.6501,30.6501,30.5354,30.5436,158000.0
2015-04-15 10:50:00,37.29,37.3,37.21,37.21,219200.0,30.5518,30.56,30.4863,30.4863,219200.0
2015-04-15 10:55:00,37.21,37.3,37.17,37.3,207400.0,30.4863,30.56,30.4535,30.56,207400.0
2015-04-15 11:00:00,37.29,37.3,37.26,37.27,140600.0,30.5518,30.56,30.5272,30.5354,140600.0
2015-04-15 11:05:00,37.27,37.3,37.25,37.3,109600.0,30.5354,30.56,30.519,30.56,109600.0
2015-04-15 11:10:00,37.3,37.3,37.26,37.28,61800.0,30.56,30.56,30.5272,30.5436,61800.0
2015-04-15 11:15:00,37.29,37.3,37.24,37.25,71000.0,30.5518,30.56,30.5108,30.519,71000.0
2015-04-15 11:20:00,37.25,37.27,37.22,37.25,82200.0,30.519,30.5354,30.4945,30.519,82200.0
2015-04-15 11:25:00,37.25,37.26,37.22,37.22,55600.0,30.519,30.5272,30.4945,30.4945,55600.0
2015-04-15 11:30:00,37.22,37.24,37.2,37.22,66800.0,30.4945,30.5108,30.4781,30.4945,66800.0
2015-04-15 11:35:00,37.22,37.24,37.18,37.18,52400.0,30.4945,30.5108,30.4617,30.4617,52400.0
2015-04-15 11:40:00,37.18,37.18,37.12,37.17,137000.0,30.4617,30.4617,30.4125,30.4535,137000.0
2015-04-15 11:45:00,37.17,37.21,37.17,37.17,77800.0,30.4535,30.4863,30.4535,30.4535,77800.0
2015-04-15 11:50:00,37.18,37.18,37.17,37.17,74800.0,30.4617,30.4617,30.4535,30.4535,74800.0
2015-04-15 11:55:00,37.17,37.18,37.15,37.16,58000.0,30.4535,30.4617,30.4371,30.4453,58000.0
2015-04-15 12:00:00,37.17,37.18,37.16,37.17,76800.0,30.4535,30.4617,30.4453,30.4535,76800.0
2015-04-15 12:05:00,37.17,37.17,37.09,37.09,103800.0,30.4535,30.4535,30.3879,30.3879,103800.0
2015-04-15 12:10:00,37.09,37.11,37.09,37.1,77000.0,30.3879,30.4043,30.3879,30.3961,77000.0
2015-04-15 12:15:00,37.1,37.12,37.06,37.07,135600.0,30.3961,30.4125,30.3634,30.3716,135600.0
2015-04-15 12:20:00,37.07,37.08,37.02,37.02,153200.0,30.3716,30.3797,30.3306,30.3306,153200.0
2015-04-15 12:25:00,37.02,37.05,37.02,37.03,74000.0,30.3306,30.3552,30.3306,30.3388,74000.0
2015-04-15 12:30:00,37.03,37.04,36.95,36.96,164600.0,30.3388,30.347,30.2732,30.2814,164600.0
2015-04-15 12:35:00,36.96,37.01,36.94,36.96,149800.0,30.2814,30.3224,30.265,30.2814,149800.0
2015-04-15 12:40:00,36.96,37.0,36.96,36.97,64200.0,30.2814,30.3142,30.2814,30.2896,64200.0
2015-04-15 12:45:00,36.98,37.02,36.97,37.02,161200.0,30.2978,30.3306,30.2896,30.3306,161200.0
2015-04-15 12:50:00,37.02,37.06,37.02,37.04,99800.0,30.3306,30.3634,30.3306,30.347,99800.0
2015-04-15 12:55:00,37.04,37.1,37.04,37.1,80200.0,30.347,30.3961,30.347,30.3961,80200.0
2015-04-15 13:00:00,37.1,37.15,37.09,37.12,77800.0,30.3961,30.4371,30.3879,30.4125,77800.0
2015-04-15 13:05:00,37.12,37.15,37.11,37.13,82000.0,30.4125,30.4371,30.4043,30.4207,82000.0
2015-04-15 13:10:00,37.13,37.21,37.13,37.21,45400.0,30.4207,30.4863,30.4207,30.4863,45400.0
2015-04-15 13:15:00,37.21,37.22,37.13,37.14,87600.0,30.4863,30.4945,30.4207,30.4289,87600.0
2015-04-15 13:20:00,37.14,37.19,37.14,37.18,85000.0,30.4289,30.4699,30.4289,30.4617,85000.0
2015-04-15 13:25:00,37.18,37.23,37.17,37.22,75200.0,30.4617,30.5026,30.4535,30.4945,75200.0
2015-04-15 13:30:00,37.22,37.24,37.18,37.21,106000.0,30.4945,30.5108,30.4617,30.4863,106000.0
2015-04-15 13:35:00,37.21,37.22,37.19,37.2,66800.0,30.4863,30.4945,30.4699,30.4781,66800.0
2015-04-15 13:40:00,37.2,37.2,37.18,37.18,53800.0,30.4781,30.4781,30.4617,30.4617,53800.0
2015-04-15 13:45:00,37.18,37.19,37.16,37.17,82800.0,30.4617,30.4699,30.4453,30.4535,82800.0
2015-04-15 13:50:00,37.17,37.22,37.17,37.22,79000.0,30.4535,30.4945,30.4535,30.4945,79000.0
2015-04-15 13:55:00,37.21,37.22,37.16,37.16,75200.0,30.4863,30.4945,30.4453,30.4453,75200.0
2015-04-15 14:00:00,37.16,37.23,37.16,37.22,81600.0,30.4453,30.5026,30.4453,30.4945,81600.0
2015-04-15 14:05:00,37.23,37.23,37.18,37.19,60200.0,30.5026,30.5026,30.4617,30.4699,60200.0
2015-04-15 14:10:00,37.18,37.2,37.16,37.16,43600.0,30.4617,30.4781,30.4453,30.4453,43600.0
2015-04-15 14:15:00,37.17,37.18,37.16,37.16,55800.0,30.4535,30.4617,30.4453,30.4453,55800.0
2015-04-15 14:20:00,37.16,37.18,37.15,37.15,53000.0,30.4453,30.4617,30.4371,30.4371,53000.0
2015-04-15 14:25:00,37.15,37.15,37.1,37.11,78000.0,30.4371,30.4371,30.3961,30.4043,78000.0
2015-04-15 14:30:00,37.11,37.13,37.1,37.13,42600.0,30.4043,30.4207,30.3961,30.4207,42600.0
2015-04-15 14:35:00,37.13,37.13,37.1,37.1,69600.0,30.4207,30.4207,30.3961,30.3961,69600.0
2015-04-15 14:40:00,37.1,37.13,37.1,37.13,63000.0,30.3961,30.4207,30.3961,30.4207,63000.0
2015-04-15 14:45:00,37.12,37.13,37.1,37.1,58200.0,30.4125,30.4207,30.3961,30.3961,58200.0
2015-04-15 14:50:00,37.1,37.12,37.08,37.09,64000.0,30.3961,30.4125,30.3797,30.3879,64000.0
2015-04-15 14:55:00,37.09,37.1,37.08,37.1,65600.0,30.3879,30.3961,30.3797,30.3961,65600.0
2015-04-15 15:00:00,37.1,37.12,37.09,37.12,113400.0,30.3961,30.4125,30.3879,30.4125,113400.0
2015-04-15 15:05:00,37.12,37.12,37.1,37.1,98400.0,30.4125,30.4125,30.3961,30.3961,98400.0
2015-04-15 15:10:00,37.1,37.11,37.08,37.09,89000.0,30.3961,30.4043,30.3797,30.3879,89000.0
2015-04-15 15:15:00,37.09,37.11,37.08,37.09,112200.0,30.3879,30.4043,30.3797,30.3879,112200.0
2015-04-15 15:20:00,37.09,37.1,37.07,37.07,51200.0,30.3879,30.3961,30.3716,30.3716,51200.0
2015-04-15 15:25:00,37.07,37.08,37.05,37.08,97600.0,30.3716,30.3797,30.3552,30.3797,97600.0
2015-04-15 15:30:00,37.08,37.1,37.05,37.06,133800.0,30.3797,30.3961,30.3552,30.3634,133800.0
2015-04-15 15:35:00,37.05,37.1,37.05,37.06,132000.0,30.3552,30.3961,30.3552,30.3634,132000.0
2015-04-15 15:40:00,37.05,37.05,36.99,36.99,193200.0,30.3552,30.3552,30.306,30.306,193200.0
2015-04-15 15:45:00,36.99,37.02,36.99,37.02,193600.0,30.306,30.3306,30.306,30.3306,193600.0
2015-04-15 15:50:00,37.01,37.05,37.0,37.02,210000.0,30.3224,30.3552,30.3142,30.3306,210000.0
2015-04-15 15:55:00,37.02,37.02,36.94,36.96,568200.0,30.3306,30.3306,30.265,30.2814,568200.0
2015-04-16 09:30:00,36.92,36.92,36.36,36.52,728000.0,30.2487,30.2487,29.7899,29.9209,728000.0
2015-04-16 09:35:00,36.55,36.77,36.5,36.76,192600.0,29.9455,30.1258,29.9046,30.1176,192600.0
2015-04-16 09:40:00,36.76,36.77,36.6,36.65,153200.0,30.1176,30.1258,29.9865,30.0274,153200.0
2015-04-16 09:45:00,36.64,36.65,36.6,36.62,180200.0,30.0193,30.0274,29.9865,30.0029,180200.0
2015-04-16 09:50:00,36.63,36.63,36.58,36.6,187200.0,30.0111,30.0111,29.9701,29.9865,187200.0
2015-04-16 09:55:00,36.6,36.76,36.6,36.68,324800.0,29.9865,30.1176,29.9865,30.052,324800.0
2015-04-16 10:00:00,36.68,36.76,36.67,36.73,200800.0,30.052,30.1176,30.0438,30.093,200800.0
2015-04-16 10:05:00,36.73,36.76,36.69,36.73,192400.0,30.093,30.1176,30.0602,30.093,192400.0
2015-04-16 10:10:00,36.73,36.85,36.73,36.8,180400.0,30.093,30.1913,30.093,30.1503,180400.0
2015-04-16 10:15:00,36.81,36.81,36.73,36.75,178600.0,30.1585,30.1585,30.093,30.1094,178600.0
2015-04-16 10:20:00,36.74,36.84,36.74,36.83,136200.0,30.1012,30.1831,30.1012,30.1749,136200.0
2015-04-16 10:25:00,36.83,36.88,36.82,36.84,80400.0,30.1749,30.2159,30.1667,30.1831,80400.0
2015-04-16 10:30:00,36.84,36.85,36.75,36.77,118400.0,30.1831,30.1913,30.1094,30.1258,118400.0
2015-04-16 10:35:00,36.77,36.79,36.74,36.79,84400.0,30.1258,30.1422,30.1012,30.1422,84400.0
2015-04-16 10:40:00,36.79,36.9,36.78,36.9,156000.0,30.1422,30.2323,30.134,30.2323,156000.0
2015-04-16 10:45:00,36.9,36.96,36.9,36.96,163000.0,30.2323,30.2814,30.2323,30.2814,163000.0
2015-04-16 10:50:00,36.96,36.96,36.91,36.92,160800.0,30.2814,30.2814,30.2405,30.2487,160800.0
2015-04-16 10:55:00,36.92,36.94,36.91,36.92,143600.0,30.2487,30.265,30.2405,30.2487,143600.0
2015-04-16 11:00:00,36.92,36.96,36.91,36.94,135200.0,30.2487,30.2814,30.2405,30.265,135200.0
2015-04-16 11:05:00,36.94,36.97,36.92,36.97,146800.0,30.265,30.2896,30.2487,30.2896,146800.0
2015-04-16 11:10:00,36.97,37.01,36.97,36.99,128000.0,30.2896,30.3224,30.2896,30.306,128000.0
2015-04-16 11:15:00,36.99,37.02,36.99,37.0,97400.0,30.306,30.3306,30.306,30.3142,97400.0
2015-04-16 11:20:00,37.0,37.0,36.91,36.91,120600.0,30.3142,30.3142,30.2405,30.2405,120600.0
2015-04-16 11:25:00,36.91,36.91,36.85,36.87,90800.0,30.2405,30.2405,30.1913,30.2077,90800.0
2015-04-16 11:30:00,36.87,36.91,36.85,36.85,99000.0,30.2077,30.2405,30.1913,30.1913,99000.0
2015-04-16 11:35:00,36.85,36.91,36.85,36.91,55600.0,30.1913,30.2405,30.1913,30.2405,55600.0
2015-04-16 11:40:00,36.91,36.92,36.83,36.9,136800.0,30.2405,30.2487,30.1749,30.2323,136800.0
2015-04-16 11:45:00,36.89,36.97,36.88,36.95,71200.0,30.2241,30.2896,30.2159,30.2732,71200.0
2015-04-16 11:50:00,36.95,36.95,36.9,36.91,41400.0,30.2732,30.2732,30.2323,30.2405,41400.0
2015-04-16 11:55:00,36.92,36.93,36.85,36.87,65200.0,30.2487,30.2569,30.1913,30.2077,65200.0
2015-04-16 12:00:00,36.87,36.92,36.87,36.91,37200.0,30.2077,30.2487,30.2077,30.2405,37200.0
2015-04-16 12:05:00,36.91,36.93,36.9,36.92,35800.0,30.2405,30.2569,30.2323,30.2487,35800.0
2015-04-16 12:10:00,36.91,36.92,36.88,36.9,40000.0,30.2405,30.2487,30.2159,30.2323,40000.0
2015-04-16 12:15:00,36.9,36.9,36.8,36.81,56800.0,30.2323,30.2323,30.1503,30.1585,56800.0
2015-04-16 12:20:00,36.81,36.85,36.79,36.83,63800.0,30.1585,30.1913,30.1422,30.1749,63800.0
2015-04-16 12:25:00,36.84,36.87,36.83,36.83,63600.0,30.1831,30.2077,30.1749,30.1749,63600.0
2015-04-16 12:30:00,36.82,36.88,36.82,36.87,41000.0,30.1667,30.2159,30.1667,30.2077,41000.0
2015-04-16 12:35:00,36.87,36.87,36.82,36.84,32800.0,30.2077,30.2077,30.1667,30.1831,32800.0
2015-04-16 12:40:00,36.84,36.86,36.82,36.85,31600.0,30.1831,30.1995,30.1667,30.1913,31600.0
2015-04-16 12:45:00,36.85,36.89,36.83,36.84,36600.0,30.1913,30.2241,30.1749,30.1831,36600.0
2015-04-16 12:50:00,36.85,36.85,36.8,36.81,51800.0,30.1913,30.1913,30.1503,30.1585,51800.0
2015-04-16 12:55:00,36.81,36.82,36.77,36.82,41600.0,30.1585,30.1667,30.1258,30.1667,41600.0
2015-04-16 13:00:00,36.82,36.82,36.79,36.82,46200.0,30.1667,30.1667,30.1422,30.1667,46200.0
2015-04-16 13:05:00,36.82,36.87,36.82,36.85,311800.0,30.1667,30.2077,30.1667,30.1913,311800.0
2015-04-16 13:10:00,36.85,36.88,36.85,36.88,43200.0,30.1913,30.2159,30.1913,30.2159,43200.0
2015-04-16 13:15:00,36.88,36.89,36.87,36.88,36400.0,30.2159,30.2241,30.2077,30.2159,36400.0
2015-04-16 13:20:00,36.88,36.88,36.82,36.82,83800.0,30.2159,30.2159,30.1667,30.1667,83800.0
2015-04-16 13:25:00,36.82,36.82,36.74,36.79,123200.0,30.1667,30.1667,30.1012,30.1422,123200.0
2015-04-16 13:30:00,36.79,36.83,36.79,36.82,73000.0,30.1422,30.1749,30.1422,30.1667,73000.0
2015-04-16 13:35:00,36.82,36.83,36.8,36.8,38000.0,30.1667,30.1749,30.1503,30.1503,38000.0
2015-04-16 13:40:00,36.8,36.82,36.77,36.82,44400.0,30.1503,30.1667,30.1258,30.1667,44400.0
2015-04-16 13:45:00,36.82,36.9,36.82,36.9,133600.0,30.1667,30.2323,30.1667,30.2323,133600.0
2015-04-16 13:50:00,36.9,36.9,36.83,36.83,32200.0,30.2323,30.2323,30.1749,30.1749,32200.0
2015-04-16 13:55:00,36.83,36.88,36.81,36.87,219600.0,30.1749,30.2159,30.1585,30.2077,219600.0
2015-04-16 14:00:00,36.87,36.9,36.85,36.87,78200.0,30.2077,30.2323,30.1913,30.2077,78200.0
2015-04-16 14:05:00,36.87,36.92,36.87,36.88,49200.0,30.2077,30.2487,30.2077,30.2159,49200.0
2015-04-16 14:10:00,36.88,36.92,36.88,36.9,44400.0,30.2159,30.2487,30.2159,30.2323,44400.0
2015-04-16 14:15:00,36.89,36.91,36.87,36.89,40800.0,30.2241,30.2405,30.2077,30.2241,40800.0
2015-04-16 14:20:00,36.89,36.91,36.87,36.89,55200.0,30.2241,30.2405,30.2077,30.2241,55200.0
2015-04-16 14:25:00,36.89,36.94,36.88,36.92,37200.0,30.2241,30.265,30.2159,30.2487,37200.0
2015-04-16 14:30:00,36.92,36.92,36.84,36.86,87600.0,30.2487,30.2487,30.1831,30.1995,87600.0
2015-04-16 14:35:00,36.86,36.87,36.83,36.83,39800.0,30.1995,30.2077,30.1749,30.1749,39800.0
2015-04-16 14:40:00,36.84,36.87,36.84,36.85,49800.0,30.1831,30.2077,30.1831,30.1913,49800.0
2015-04-16 14:45:00,36.85,36.85,36.84,36.85,84600.0,30.1913,30.1913,30.1831,30.1913,84600.0
2015-04-16 14:50:00,36.85,36.87,36.84,36.84,35800.0,30.1913,30.2077,30.1831,30.1831,35800.0
2015-04-16 14:55:00,36.84,36.84,36.77,36.77,90200.0,30.1831,30.1831,30.1258,30.1258,90200.0
2015-04-16 15:00:00,36.77,36.81,36.76,36.77,99400.0,30.1258,30.1585,30.1176,30.1258,99400.0
2015-04-16 15:05:00,36.77,36.81,36.77,36.81,72200.0,30.1258,30.1585,30.1258,30.1585,72200.0
2015-04-16 15:10:00,36.81,36.81,36.79,36.81,118600.0,30.1585,30.1585,30.1422,30.1585,118600.0
2015-04-16 15:15:00,36.82,36.87,36.82,36.85,106000.0,30.1667,30.2077,30.1667,30.1913,106000.0
2015-04-16 15:20:00,36.85,36.86,36.81,36.81,71000.0,30.1913,30.1995,30.1585,30.1585,71000.0
2015-04-16 15:25:00,36.81,36.81,36.77,36.8,111600.0,30.1585,30.1585,30.1258,30.1503,111600.0
2015-04-16 15:30:00,36.8,36.81,36.76,36.8,121400.0,30.1503,30.1585,30.1176,30.1503,121400.0
2015-04-16 15:35:00,36.8,36.82,36.79,36.8,148400.0,30.1503,30.1667,30.1422,30.1503,148400.0
2015-04-16 15:40:00,36.8,36.8,36.76,36.77,143000.0,30.1503,30.1503,30.1176,30.1258,143000.0
2015-04-16 15:45:00,36.77,36.77,36.69,36.71,306800.0,30.1258,30.1258,30.0602,30.0766,306800.0
2015-04-16 15:50:00,36.71,36.72,36.68,36.68,187200.0,30.0766,30.0848,30.052,30.052,187200.0
2015-04-16 15:55:00,36.68,36.7,36.63,36.69,910600.0,30.052,30.0684,30.0111,30.0602,910600.0
2015-04-17 09:30:00,36.54,36.54,36.15,36.25,853400.0,29.9373,29.9373,29.6178,29.6997,853400.0
2015-04-17 09:35:00,36.25,36.3,36.1,36.11,214600.0,29.6997,29.7407,29.5768,29.585,214600.0
2015-04-17 09:40:00,36.12,36.12,35.83,35.9,620800.0,29.5932,29.5932,29.3556,29.413,620800.0
2015-04-17 09:45:00,35.88,35.9,35.86,35.9,173000.0,29.3966,29.413,29.3802,29.413,173000.0
2015-04-17 09:50:00,35.9,35.99,35.88,35.97,224000.0,29.413,29.4867,29.3966,29.4703,224000.0
2015-04-17 09:55:00,35.97,36.09,35.96,36.08,168600.0,29.4703,29.5686,29.4621,29.5604,168600.0
2015-04-17 10:00:00,36.06,36.15,36.04,36.08,161200.0,29.5441,29.6178,29.5277,29.5604,161200.0
2015-04-17 10:05:00,36.08,36.09,36.01,36.07,166600.0,29.5604,29.5686,29.5031,29.5523,166600.0
2015-04-17 10:10:00,36.07,36.14,36.05,36.13,112600.0,29.5523,29.6096,29.5359,29.6014,112600.0
2015-04-17 10:15:00,36.13,36.14,36.1,36.12,177600.0,29.6014,29.6096,29.5768,29.5932,177600.0
2015-04-17 10:20:00,36.1,36.13,36.08,36.11,135400.0,29.5768,29.6014,29.5604,29.585,135400.0
2015-04-17 10:25:00,36.1,36.13,36.07,36.11,73000.0,29.5768,29.6014,29.5523,29.585,73000.0
2015-04-17 10:30:00,36.11,36.16,36.07,36.16,122800.0,29.585,29.626,29.5523,29.626,122800.0
2015-04-17 10:35:00,36.16,36.2,36.1,36.13,127800.0,29.626,29.6588,29.5768,29.6014,127800.0
2015-04-17 10:40:00,36.12,36.18,36.12,36.18,84000.0,29.5932,29.6424,29.5932,29.6424,84000.0
2015-04-17 10:45:00,36.18,36.2,36.17,36.17,65000.0,29.6424,29.6588,29.6342,29.6342,65000.0
2015-04-17 10:50:00,36.16,36.17,36.09,36.1,63800.0,29.626,29.6342,29.5686,29.5768,63800.0
2015-04-17 10:55:00,36.09,36.1,36.02,36.02,137800.0,29.5686,29.5768,29.5113,29.5113,137800.0
2015-04-17 11:00:00,36.02,36.02,35.94,35.96,235800.0,29.5113,29.5113,29.4457,29.4621,235800.0
2015-04-17 11:05:00,35.97,35.98,35.95,35.97,80000.0,29.4703,29.4785,29.4539,29.4703,80000.0
2015-04-17 11:10:00,35.96,35.99,35.94,35.99,100000.0,29.4621,29.4867,29.4457,29.4867,100000.0
2015-04-17 11:15:00,35.99,36.01,35.95,36.01,91800.0,29.4867,29.5031,29.4539,29.5031,91800.0
2015-04-17 11:20:00,36.01,36.04,35.99,36.01,90800.0,29.5031,29.5277,29.4867,29.5031,90800.0
2015-04-17 11:25:00,36.0,36.02,35.96,36.02,102400.0,29.4949,29.5113,29.4621,29.5113,102400.0
2015-04-17 11:30:00,36.02,36.06,36.0,36.03,60800.0,29.5113,29.5441,29.4949,29.5195,60800.0
2015-04-17 11:35:00,36.04,36.05,35.98,36.0,72400.0,29.5277,29.5359,29.4785,29.4949,72400.0
2015-04-17 11:40:00,36.0,36.01,35.96,35.97,83400.0,29.4949,29.5031,29.4621,29.4703,83400.0
2015-04-17 11:45:00,35.98,36.02,35.96,36.01,69200.0,29.4785,29.5113,29.4621,29.5031,69200.0
2015-04-17 11:50:00,36.01,36.02,35.98,35.99,73200.0,29.5031,29.5113,29.4785,29.4867,73200.0
2015-04-17 11:55:00,35.99,36.02,35.98,35.99,82400.0,29.4867,29.5113,29.4785,29.4867,82400.0
2015-04-17 12:00:00,35.99,36.02,35.99,36.02,77600.0,29.4867,29.5113,29.4867,29.5113,77600.0
2015-04-17 12:05:00,36.02,36.02,35.99,36.01,70800.0,29.5113,29.5113,29.4867,29.5031,70800.0
2015-04-17 12:10:00,36.01,36.02,36.0,36.02,73400.0,29.5031,29.5113,29.4949,29.5113,73400.0
2015-04-17 12:15:00,36.02,36.02,35.99,35.99,58200.0,29.5113,29.5113,29.4867,29.4867,58200.0
2015-04-17 12:20:00,35.99,36.02,35.98,35.99,79600.0,29.4867,29.5113,29.4785,29.4867,79600.0
2015-04-17 12:25:00,36.0,36.02,35.98,35.99,57600.0,29.4949,29.5113,29.4785,29.4867,57600.0
2015-04-17 12:30:00,35.99,35.99,35.96,35.98,66600.0,29.4867,29.4867,29.4621,29.4785,66600.0
2015-04-17 12:35:00,35.98,35.99,35.98,35.99,40400.0,29.4785,29.4867,29.4785,29.4867,40400.0
2015-04-17 12:40:00,35.99,36.01,35.98,35.99,57600.0,29.4867,29.5031,29.4785,29.4867,57600.0
2015-04-17 12:45:00,35.99,35.99,35.96,35.97,72800.0,29.4867,29.4867,29.4621,29.4703,72800.0
2015-04-17 12:50:00,35.97,35.97,35.94,35.95,113000.0,29.4703,29.4703,29.4457,29.4539,113000.0
2015-04-17 12:55:00,35.95,36.04,35.95,36.02,85800.0,29.4539,29.5277,29.4539,29.5113,85800.0
2015-04-17 13:00:00,36.02,36.06,35.99,36.05,53200.0,29.5113,29.5441,29.4867,29.5359,53200.0
2015-04-17 13:05:00,36.05,36.06,36.02,36.05,63600.0,29.5359,29.5441,29.5113,29.5359,63600.0
2015-04-17 13:10:00,36.05,36.05,36.02,36.03,78400.0,29.5359,29.5359,29.5113,29.5195,78400.0
2015-04-17 13:15:00,36.03,36.04,35.96,35.98,211800.0,29.5195,29.5277,29.4621,29.4785,211800.0
2015-04-17 13:20:00,35.98,36.03,35.97,36.01,58400.0,29.4785,29.5195,29.4703,29.5031,58400.0
2015-04-17 13:25:00,36.02,36.02,35.98,35.99,53400.0,29.5113,29.5113,29.4785,29.4867,53400.0
2015-04-17 13:30:00,35.99,35.99,35.93,35.93,119000.0,29.4867,29.4867,29.4376,29.4376,119000.0
2015-04-17 13:35:00,35.94,35.98,35.92,35.94,110400.0,29.4457,29.4785,29.4294,29.4457,110400.0
2015-04-17 13:40:00,35.94,35.95,35.91,35.93,97600.0,29.4457,29.4539,29.4212,29.4376,97600.0
2015-04-17 13:45:00,35.94,35.99,35.92,35.97,117800.0,29.4457,29.4867,29.4294,29.4703,117800.0
2015-04-17 13:50:00,35.97,35.99,35.9,35.91,80400.0,29.4703,29.4867,29.413,29.4212,80400.0
2015-04-17 13:55:00,35.91,35.92,35.85,35.86,105800.0,29.4212,29.4294,29.372,29.3802,105800.0
2015-04-17 14:00:00,35.87,35.92,35.84,35.9,112200.0,29.3884,29.4294,29.3638,29.413,112200.0
2015-04-17 14:05:00,35.89,35.93,35.84,35.86,106000.0,29.4048,29.4376,29.3638,29.3802,106000.0
2015-04-17 14:10:00,35.86,35.88,35.83,35.87,72200.0,29.3802,29.3966,29.3556,29.3884,72200.0
2015-04-17 14:15:00,35.87,35.88,35.83,35.87,99600.0,29.3884,29.3966,29.3556,29.3884,99600.0
2015-04-17 14:20:00,35.87,35.91,35.87,35.91,78200.0,29.3884,29.4212,29.3884,29.4212,78200.0
2015-04-17 14:25:00,35.91,35.93,35.88,35.9,87000.0,29.4212,29.4376,29.3966,29.413,87000.0
2015-04-17 14:30:00,35.9,35.9,35.8,35.81,112600.0,29.413,29.413,29.331,29.3392,112600.0
2015-04-17 14:35:00,35.81,35.84,35.79,35.83,69800.0,29.3392,29.3638,29.3228,29.3556,69800.0
2015-04-17 14:40:00,35.84,35.9,35.83,35.9,89000.0,29.3638,29.413,29.3556,29.413,89000.0
2015-04-17 14:45:00,35.9,35.93,35.88,35.9,66800.0,29.413,29.4376,29.3966,29.413,66800.0
2015-04-17 14:50:00,35.9,35.91,35.87,35.88,74600.0,29.413,29.4212,29.3884,29.3966,74600.0
2015-04-17 14:55:00,35.88,35.91,35.87,35.88,55000.0,29.3966,29.4212,29.3884,29.3966,55000.0
2015-04-17 15:00:00,35.88,35.91,35.88,35.9,121000.0,29.3966,29.4212,29.3966,29.413,121000.0
2015-04-17 15:05:00,35.9,35.91,35.89,35.9,99800.0,29.413,29.4212,29.4048,29.413,99800.0
2015-04-17 15:10:00,35.9,35.93,35.85,35.88,225200.0,29.413,29.4376,29.372,29.3966,225200.0
2015-04-17 15:15:00,35.88,35.91,35.87,35.88,99800.0,29.3966,29.4212,29.3884,29.3966,99800.0
2015-04-17 15:20:00,35.88,35.9,35.85,35.88,96200.0,29.3966,29.413,29.372,29.3966,96200.0
2015-04-17 15:25:00,35.88,35.9,35.86,35.89,103800.0,29.3966,29.413,29.3802,29.4048,103800.0
2015-04-17 15:30:00,35.88,35.94,35.88,35.93,130200.0,29.3966,29.4457,29.3966,29.4376,130200.0
2015-04-17 15:35:00,35.93,35.96,35.92,35.95,148400.0,29.4376,29.4621,29.4294,29.4539,148400.0
2015-04-17 15:40:00,35.95,35.97,35.94,35.96,137000.0,29.4539,29.4703,29.4457,29.4621,137000.0
2015-04-17 15:45:00,35.95,36.01,35.92,35.93,314000.0,29.4539,29.5031,29.4294,29.4376,314000.0
2015-04-17 15:50:00,35.93,35.95,35.92,35.93,156800.0,29.4376,29.4539,29.4294,29.4376,156800.0
2015-04-17 15:55:00,35.93,35.94,35.9,35.93,315800.0,29.4376,29.4457,29.413,29.4376,315800.0
2015-04-20 09:30:00,36.17,36.21,36.11,36.13,253600.0,29.6342,29.667,29.585,29.6014,253600.0
2015-04-20 09:35:00,36.13,36.24,36.12,36.13,133800.0,29.6014,29.6915,29.5932,29.6014,133800.0
2015-04-20 09:40:00,36.16,36.17,36.08,36.16,96400.0,29.626,29.6342,29.5604,29.626,96400.0
2015-04-20 09:45:00,36.16,36.19,36.15,36.15,68000.0,29.626,29.6506,29.6178,29.6178,68000.0
2015-04-20 09:50:00,36.15,36.18,36.07,36.07,77400.0,29.6178,29.6424,29.5523,29.5523,77400.0
2015-04-20 09:55:00,36.07,36.1,36.04,36.06,105000.0,29.5523,29.5768,29.5277,29.5441,105000.0
2015-04-20 10:00:00,36.07,36.08,35.96,35.97,98400.0,29.5523,29.5604,29.4621,29.4703,98400.0
2015-04-20 10:05:00,35.96,35.97,35.93,35.95,108600.0,29.4621,29.4703,29.4376,29.4539,108600.0
2015-04-20 10:10:00,35.96,35.96,35.93,35.95,104800.0,29.4621,29.4621,29.4376,29.4539,104800.0
2015-04-20 10:15:00,35.94,36.02,35.94,35.97,117800.0,29.4457,29.5113,29.4457,29.4703,117800.0
2015-04-20 10:20:00,35.96,35.97,35.91,35.92,125200.0,29.4621,29.4703,29.4212,29.4294,125200.0
2015-04-20 10:25:00,35.93,35.93,35.88,35.88,80000.0,29.4376,29.4376,29.3966,29.3966,80000.0
2015-04-20 10:30:00,35.88,35.92,35.88,35.88,133400.0,29.3966,29.4294,29.3966,29.3966,133400.0
2015-04-20 10:35:00,35.88,35.91,35.84,35.86,137200.0,29.3966,29.4212,29.3638,29.3802,137200.0
2015-04-20 10:40:00,35.86,35.87,35.74,35.76,182800.0,29.3802,29.3884,29.2819,29.2983,182800.0
2015-04-20 10:45:00,35.75,35.77,35.71,35.73,219200.0,29.2901,29.3065,29.2573,29.2737,219200.0
2015-04-20 10:50:00,35.72,35.79,35.72,35.77,143200.0,29.2655,29.3228,29.2655,29.3065,143200.0
2015-04-20 10:55:00,35.77,35.83,35.77,35.82,78200.0,29.3065,29.3556,29.3065,29.3474,78200.0
2015-04-20 11:00:00,35.82,35.85,35.81,35.84,118800.0,29.3474,29.372,29.3392,29.3638,118800.0
2015-04-20 11:05:00,35.84,35.93,35.84,35.93,193000.0,29.3638,29.4376,29.3638,29.4376,193000.0
2015-04-20 11:10:00,35.94,35.94,35.85,35.86,383000.0,29.4457,29.4457,29.372,29.3802,383000.0
2015-04-20 11:15:00,35.86,35.87,35.83,35.84,70600.0,29.3802,29.3884,29.3556,29.3638,70600.0
2015-04-20 11:20:00,35.84,35.85,35.83,35.84,102800.0,29.3638,29.372,29.3556,29.3638,102800.0
2015-04-20 11:25:00,35.84,35.9,35.83,35.88,144000.0,29.3638,29.413,29.3556,29.3966,144000.0
2015-04-20 11:30:00,35.88,35.93,35.88,35.91,127600.0,29.3966,29.4376,29.3966,29.4212,127600.0
2015-04-20 11:35:00,35.91,35.94,35.9,35.9,126000.0,29.4212,29.4457,29.413,29.413,126000.0
2015-04-20 11:40:00,35.9,35.94,35.9,35.93,43000.0,29.413,29.4457,29.413,29.4376,43000.0
2015-04-20 11:45:00,35.93,35.96,35.93,35.96,75000.0,29.4376,29.4621,29.4376,29.4621,75000.0
2015-04-20 11:50:00,35.96,35.98,35.96,35.97,37200.0,29.4621,29.4785,29.4621,29.4703,37200.0
2015-04-20 11:55:00,35.97,35.99,35.95,35.97,132600.0,29.4703,29.4867,29.4539,29.4703,132600.0
2015-04-20 12:00:00,35.96,35.97,35.85,35.85,111400.0,29.4621,29.4703,29.372,29.372,111400.0
2015-04-20 12:05:00,35.85,35.88,35.84,35.84,70400.0,29.372,29.3966,29.3638,29.3638,70400.0
2015-04-20 12:10:00,35.84,35.91,35.84,35.88,99600.0,29.3638,29.4212,29.3638,29.3966,99600.0
2015-04-20 12:15:00,35.88,35.92,35.88,35.88,241200.0,29.3966,29.4294,29.3966,29.3966,241200.0
2015-04-20 12:20:00,35.9,35.9,35.77,35.82,154800.0,29.413,29.413,29.3065,29.3474,154800.0
2015-04-20 12:25:00,35.82,35.83,35.75,35.76,54000.0,29.3474,29.3556,29.2901,29.2983,54000.0
2015-04-20 12:30:00,35.76,35.78,35.74,35.76,85600.0,29.2983,29.3147,29.2819,29.2983,85600.0
2015-04-20 12:35:00,35.76,35.76,35.73,35.73,39400.0,29.2983,29.2983,29.2737,29.2737,39400.0
2015-04-20 12:40:00,35.74,35.77,35.73,35.77,62000.0,29.2819,29.3065,29.2737,29.3065,62000.0
2015-04-20 12:45:00,35.77,35.77,35.73,35.73,82000.0,29.3065,29.3065,29.2737,29.2737,82000.0
2015-04-20 12:50:00,35.74,35.77,35.73,35.73,40200.0,29.2819,29.3065,29.2737,29.2737,40200.0
2015-04-20 12:55:00,35.73,35.74,35.7,35.72,85600.0,29.2737,29.2819,29.2491,29.2655,85600.0
2015-04-20 13:00:00,35.73,35.76,35.72,35.73,39600.0,29.2737,29.2983,29.2655,29.2737,39600.0
2015-04-20 13:05:00,35.73,35.78,35.73,35.77,71000.0,29.2737,29.3147,29.2737,29.3065,71000.0
2015-04-20 13:10:00,35.77,35.77,35.73,35.74,68000.0,29.3065,29.3065,29.2737,29.2819,68000.0
2015-04-20 13:15:00,35.74,35.74,35.72,35.72,28400.0,29.2819,29.2819,29.2655,29.2655,28400.0
2015-04-20 13:20:00,35.73,35.77,35.72,35.74,56000.0,29.2737,29.3065,29.2655,29.2819,56000.0
2015-04-20 13:25:00,35.74,35.78,35.74,35.78,42200.0,29.2819,29.3147,29.2819,29.3147,42200.0
2015-04-20 13:30:00,35.78,35.81,35.77,35.8,135000.0,29.3147,29.3392,29.3065,29.331,135000.0
2015-04-20 13:35:00,35.8,35.82,35.78,35.8,85000.0,29.331,29.3474,29.3147,29.331,85000.0
2015-04-20 13:40:00,35.8,35.83,35.8,35.82,290200.0,29.331,29.3556,29.331,29.3474,290200.0
2015-04-20 13:45:00,35.82,35.85,35.82,35.85,102800.0,29.3474,29.372,29.3474,29.372,102800.0
2015-04-20 13:50:00,35.85,35.85,35.83,35.85,635000.0,29.372,29.372,29.3556,29.372,635000.0
2015-04-20 13:55:00,35.85,35.85,35.81,35.83,56000.0,29.372,29.372,29.3392,29.3556,56000.0
2015-04-20 14:00:00,35.83,35.83,35.8,35.82,51600.0,29.3556,29.3556,29.331,29.3474,51600.0
2015-04-20 14:05:00,35.82,35.84,35.8,35.84,74200.0,29.3474,29.3638,29.331,29.3638,74200.0
2015-04-20 14:10:00,35.84,35.85,35.83,35.83,57000.0,29.3638,29.372,29.3556,29.3556,57000.0
2015-04-20 14:15:00,35.83,35.84,35.81,35.82,36600.0,29.3556,29.3638,29.3392,29.3474,36600.0
2015-04-20 14:20:00,35.81,35.83,35.8,35.81,102800.0,29.3392,29.3556,29.331,29.3392,102800.0
2015-04-20 14:25:00,35.82,35.82,35.77,35.77,61400.0,29.3474,29.3474,29.3065,29.3065,61400.0
2015-04-20 14:30:00,35.77,35.77,35.75,35.76,59000.0,29.3065,29.3065,29.2901,29.2983,59000.0
2015-04-20 14:35:00,35.76,35.77,35.74,35.76,71000.0,29.2983,29.3065,29.2819,29.2983,71000.0
2015-04-20 14:40:00,35.76,35.76,35.74,35.76,60000.0,29.2983,29.2983,29.2819,29.2983,60000.0
2015-04-20 14:45:00,35.76,35.76,35.74,35.76,58600.0,29.2983,29.2983,29.2819,29.2983,58600.0
2015-04-20 14:50:00,35.76,35.79,35.76,35.78,50000.0,29.2983,29.3228,29.2983,29.3147,50000.0
2015-04-20 14:55:00,35.78,35.79,35.76,35.79,48800.0,29.3147,29.3228,29.2983,29.3228,48800.0
2015-04-20 15:00:00,35.79,35.79,35.74,35.76,83800.0,29.3228,29.3228,29.2819,29.2983,83800.0
2015-04-20 15:05:00,35.76,35.77,35.74,35.74,226400.0,29.2983,29.3065,29.2819,29.2819,226400.0
2015-04-20 15:10:00,35.74,35.76,35.74,35.75,72200.0,29.2819,29.2983,29.2819,29.2901,72200.0
2015-04-20 15:15:00,35.75,35.76,35.74,35.76,95600.0,29.2901,29.2983,29.2819,29.2983,95600.0
2015-04-20 15:20:00,35.76,35.76,35.7,35.7,131800.0,29.2983,29.2983,29.2491,29.2491,131800.0
2015-04-20 15:25:00,35.71,35.71,35.67,35.67,139800.0,29.2573,29.2573,29.2245,29.2245,139800.0
2015-04-20 15:30:00,35.68,35.7,35.67,35.67,372600.0,29.2327,29.2491,29.2245,29.2245,372600.0
2015-04-20 15:35:00,35.67,35.7,35.66,35.67,542600.0,29.2245,29.2491,29.2163,29.2245,542600.0
2015-04-20 15:40:00,35.67,35.67,35.62,35.65,311200.0,29.2245,29.2245,29.1836,29.2081,311200.0
2015-04-20 15:45:00,35.65,35.67,35.63,35.64,328200.0,29.2081,29.2245,29.1918,29.2,328200.0
2015-04-20 15:50:00,35.64,35.7,35.64,35.69,295400.0,29.2,29.2491,29.2,29.2409,295400.0
2015-04-20 15:55:00,35.69,35.69,35.65,35.65,408600.0,29.2409,29.2409,29.2081,29.2081,408600.0
2015-04-21 09:30:00,35.71,35.83,35.7,35.72,284200.0,29.2573,29.3556,29.2491,29.2655,284200.0
2015-04-21 09:35:00,35.72,35.77,35.71,35.74,118800.0,29.2655,29.3065,29.2573,29.2819,118800.0
2015-04-21 09:40:00,35.75,35.77,35.68,35.69,266600.0,29.2901,29.3065,29.2327,29.2409,266600.0
2015-04-21 09:45:00,35.69,35.83,35.68,35.79,89200.0,29.2409,29.3556,29.2327,29.3228,89200.0
2015-04-21 09:50:00,35.8,35.83,35.77,35.79,252400.0,29.331,29.3556,29.3065,29.3228,252400.0
2015-04-21 09:55:00,35.79,35.85,35.75,35.81,138600.0,29.3228,29.372,29.2901,29.3392,138600.0
2015-04-21 10:00:00,35.81,35.94,35.81,35.9,135600.0,29.3392,29.4457,29.3392,29.413,135600.0
2015-04-21 10:05:00,35.9,35.95,35.87,35.94,543600.0,29.413,29.4539,29.3884,29.4457,543600.0
2015-04-21 10:10:00,35.94,36.1,35.94,36.06,289400.0,29.4457,29.5768,29.4457,29.5441,289400.0
2015-04-21 10:15:00,36.06,36.1,36.02,36.07,275600.0,29.5441,29.5768,29.5113,29.5523,275600.0
2015-04-21 10:20:00,36.07,36.07,36.0,36.04,303800.0,29.5523,29.5523,29.4949,29.5277,303800.0
2015-04-21 10:25:00,36.04,36.05,35.98,35.99,420800.0,29.5277,29.5359,29.4785,29.4867,420800.0
2015-04-21 10:30:00,35.99,36.02,35.95,36.02,111600.0,29.4867,29.5113,29.4539,29.5113,111600.0
2015-04-21 10:35:00,36.02,36.05,35.94,35.94,150200.0,29.5113,29.5359,29.4457,29.4457,150200.0
2015-04-21 10:40:00,35.94,35.95,35.88,35.95,72400.0,29.4457,29.4539,29.3966,29.4539,72400.0
2015-04-21 10:45:00,35.95,36.02,35.95,36.01,64200.0,29.4539,29.5113,29.4539,29.5031,64200.0
2015-04-21 10:50:00,36.01,36.07,35.99,36.07,60800.0,29.5031,29.5523,29.4867,29.5523,60800.0
2015-04-21 10:55:00,36.07,36.08,36.02,36.04,203800.0,29.5523,29.5604,29.5113,29.5277,203800.0
2015-04-21 11:00:00,36.04,36.05,35.98,35.99,104800.0,29.5277,29.5359,29.4785,29.4867,104800.0
2015-04-21 11:05:00,35.99,36.01,35.98,35.99,54400.0,29.4867,29.5031,29.4785,29.4867,54400.0
2015-04-21 11:10:00,35.99,36.0,35.94,35.94,74200.0,29.4867,29.4949,29.4457,29.4457,74200.0
2015-04-21 11:15:00,35.93,35.97,35.93,35.95,60000.0,29.4376,29.4703,29.4376,29.4539,60000.0
2015-04-21 11:20:00,35.95,35.96,35.9,35.93,51400.0,29.4539,29.4621,29.413,29.4376,51400.0
2015-04-21 11:25:00,35.94,35.96,35.92,35.93,50800.0,29.4457,29.4621,29.4294,29.4376,50800.0
2015-04-21 11:30:00,35.93,35.97,35.93,35.94,73200.0,29.4376,29.4703,29.4376,29.4457,73200.0
2015-04-21 11:35:00,35.94,35.98,35.94,35.96,95800.0,29.4457,29.4785,29.4457,29.4621,95800.0
2015-04-21 11:40:00,35.95,35.96,35.93,35.93,35800.0,29.4539,29.4621,29.4376,29.4376,35800.0
2015-04-21 11:45:00,35.93,35.96,35.92,35.96,70600.0,29.4376,29.4621,29.4294,29.4621,70600.0
2015-04-21 11:50:00,35.95,36.02,35.94,36.02,158600.0,29.4539,29.5113,29.4457,29.5113,158600.0
2015-04-21 11:55:00,36.01,36.04,35.99,36.02,197000.0,29.5031,29.5277,29.4867,29.5113,197000.0
2015-04-21 12:00:00,36.02,36.02,35.97,35.99,70000.0,29.5113,29.5113,29.4703,29.4867,70000.0
2015-04-21 12:05:00,35.98,36.03,35.97,36.02,52800.0,29.4785,29.5195,29.4703,29.5113,52800.0
2015-04-21 12:10:00,36.03,36.03,35.97,35.97,64000.0,29.5195,29.5195,29.4703,29.4703,64000.0
2015-04-21 12:15:00,35.98,35.99,35.97,35.97,70000.0,29.4785,29.4867,29.4703,29.4703,70000.0
2015-04-21 12:20:00,35.97,35.98,35.96,35.96,79400.0,29.4703,29.4785,29.4621,29.4621,79400.0
2015-04-21 12:25:00,35.97,35.99,35.96,35.99,89800.0,29.4703,29.4867,29.4621,29.4867,89800.0
2015-04-21 12:30:00,35.99,36.01,35.99,36.0,46400.0,29.4867,29.5031,29.4867,29.4949,46400.0
2015-04-21 12:35:00,36.0,36.01,35.99,35.99,107200.0,29.4949,29.5031,29.4867,29.4867,107200.0
2015-04-21 12:40:00,35.99,36.0,35.98,35.99,58200.0,29.4867,29.4949,29.4785,29.4867,58200.0
2015-04-21 12:45:00,35.99,35.99,35.94,35.96,54400.0,29.4867,29.4867,29.4457,29.4621,54400.0
2015-04-21 12:50:00,35.96,35.98,35.96,35.96,43200.0,29.4621,29.4785,29.4621,29.4621,43200.0
2015-04-21 12:55:00,35.97,35.98,35.95,35.96,63400.0,29.4703,29.4785,29.4539,29.4621,63400.0
2015-04-21 13:00:00,35.96,35.98,35.96,35.97,44000.0,29.4621,29.4785,29.4621,29.4703,44000.0
2015-04-21 13:05:00,35.97,35.97,35.95,35.96,40600.0,29.4703,29.4703,29.4539,29.4621,40600.0
2015-04-21 13:10:00,35.96,35.99,35.95,35.97,46200.0,29.4621,29.4867,29.4539,29.4703,46200.0
2015-04-21 13:15:00,35.98,36.0,35.97,35.98,180400.0,29.4785,29.4949,29.4703,29.4785,180400.0
2015-04-21 13:20:00,35.98,35.99,35.97,35.98,73000.0,29.4785,29.4867,29.4703,29.4785,73000.0
2015-04-21 13:25:00,35.98,35.98,35.95,35.97,46000.0,29.4785,29.4785,29.4539,29.4703,46000.0
2015-04-21 13:30:00,35.97,35.98,35.96,35.96,31200.0,29.4703,29.4785,29.4621,29.4621,31200.0
2015-04-21 13:35:00,35.96,35.96,35.93,35.93,32800.0,29.4621,29.4621,29.4376,29.4376,32800.0
2015-04-21 13:40:00,35.93,35.96,35.93,35.95,44000.0,29.4376,29.4621,29.4376,29.4539,44000.0
2015-04-21 13:45:00,35.95,35.97,35.94,35.95,42000.0,29.4539,29.4703,29.4457,29.4539,42000.0
2015-04-21 13:50:00,35.95,35.97,35.94,35.95,45200.0,29.4539,29.4703,29.4457,29.4539,45200.0
2015-04-21 13:55:00,35.95,35.95,35.92,35.92,36600.0,29.4539,29.4539,29.4294,29.4294,36600.0
2015-04-21 14:00:00,35.92,35.94,35.9,35.93,47000.0,29.4294,29.4457,29.413,29.4376,47000.0
2015-04-21 14:05:00,35.93,35.97,35.93,35.97,66600.0,29.4376,29.4703,29.4376,29.4703,66600.0
2015-04-21 14:10:00,35.96,35.97,35.93,35.94,34200.0,29.4621,29.4703,29.4376,29.4457,34200.0
2015-04-21 14:15:00,35.94,35.97,35.93,35.95,49200.0,29.4457,29.4703,29.4376,29.4539,49200.0
2015-04-21 14:20:00,35.95,35.96,35.93,35.96,100000.0,29.4539,29.4621,29.4376,29.4621,100000.0
2015-04-21 14:25:00,35.96,35.98,35.95,35.96,68400.0,29.4621,29.4785,29.4539,29.4621,68400.0
2015-04-21 14:30:00,35.96,35.98,35.95,35.95,55000.0,29.4621,29.4785,29.4539,29.4539,55000.0
2015-04-21 14:35:00,35.96,35.96,35.95,35.95,52800.0,29.4621,29.4621,29.4539,29.4539,52800.0
2015-04-21 14:40:00,35.96,35.96,35.94,35.94,63800.0,29.4621,29.4621,29.4457,29.4457,63800.0
2015-04-21 14:45:00,35.95,35.96,35.94,35.94,62600.0,29.4539,29.4621,29.4457,29.4457,62600.0
2015-04-21 14:50:00,35.95,35.95,35.94,35.95,49400.0,29.4539,29.4539,29.4457,29.4539,49400.0
2015-04-21 14:55:00,35.95,35.95,35.93,35.94,63000.0,29.4539,29.4539,29.4376,29.4457,63000.0
2015-04-21 15:00:00,35.94,35.94,35.9,35.9,105600.0,29.4457,29.4457,29.413,29.413,105600.0
2015-04-21 15:05:00,35.91,35.93,35.91,35.92,78600.0,29.4212,29.4376,29.4212,29.4294,78600.0
2015-04-21 15:10:00,35.92,35.92,35.9,35.91,46800.0,29.4294,29.4294,29.413,29.4212,46800.0
2015-04-21 15:15:00,35.91,35.91,35.88,35.9,125800.0,29.4212,29.4212,29.3966,29.413,125800.0
2015-04-21 15:20:00,35.9,35.92,35.88,35.92,92800.0,29.413,29.4294,29.3966,29.4294,92800.0
2015-04-21 15:25:00,35.92,35.92,35.89,35.92,63600.0,29.4294,29.4294,29.4048,29.4294,63600.0
2015-04-21 15:30:00,35.92,35.93,35.91,35.92,95800.0,29.4294,29.4376,29.4212,29.4294,95800.0
2015-04-21 15:35:00,35.91,35.96,35.91,35.96,130800.0,29.4212,29.4621,29.4212,29.4621,130800.0
2015-04-21 15:40:00,35.95,35.95,35.92,35.95,264400.0,29.4539,29.4539,29.4294,29.4539,264400.0
2015-04-21 15:45:00,35.94,35.95,35.92,35.93,157200.0,29.4457,29.4539,29.4294,29.4376,157200.0
2015-04-21 15:50:00,35.93,35.95,35.92,35.94,172400.0,29.4376,29.4539,29.4294,29.4457,172400.0
2015-04-21 15:55:00,35.94,35.95,35.92,35.93,339800.0,29.4457,29.4539,29.4294,29.4376,339800.0
2015-04-22 09:30:00,35.97,36.02,35.81,35.81,229800.0,29.4703,29.5113,29.3392,29.3392,229800.0
2015-04-22 09:35:00,35.8,35.82,35.65,35.66,130200.0,29.331,29.3474,29.2081,29.2163,130200.0
2015-04-22 09:40:00,35.66,35.67,35.54,35.55,173200.0,29.2163,29.2245,29.118,29.1262,173200.0
2015-04-22 09:45:00,35.56,35.56,35.4,35.47,259800.0,29.1344,29.1344,29.0033,29.0607,259800.0
2015-04-22 09:50:00,35.47,35.49,35.37,35.37,255000.0,29.0607,29.0771,28.9787,28.9787,255000.0
2015-04-22 09:55:00,35.37,35.44,35.33,35.41,228800.0,28.9787,29.0361,28.946,29.0115,228800.0
2015-04-22 10:00:00,35.43,35.49,35.34,35.36,96800.0,29.0279,29.0771,28.9542,28.9705,96800.0
2015-04-22 10:05:00,35.35,35.38,35.3,35.33,128600.0,28.9624,28.9869,28.9214,28.946,128600.0
2015-04-22 10:10:00,35.33,35.35,35.27,35.27,125200.0,28.946,28.9624,28.8968,28.8968,125200.0
2015-04-22 10:15:00,35.27,35.28,35.15,35.23,294200.0,28.8968,28.905,28.7985,28.864,294200.0
2015-04-22 10:20:00,35.23,35.31,35.22,35.22,292400.0,28.864,28.9296,28.8558,28.8558,292400.0
2015-04-22 10:25:00,35.23,35.28,35.2,35.22,114400.0,28.864,28.905,28.8395,28.8558,114400.0
2015-04-22 10:30:00,35.22,35.24,35.13,35.16,123200.0,28.8558,28.8722,28.7821,28.8067,123200.0
2015-04-22 10:35:00,35.16,35.17,35.06,35.07,257000.0,28.8067,28.8149,28.7248,28.733,257000.0
2015-04-22 10:40:00,35.06,35.1,35.02,35.1,233600.0,28.7248,28.7575,28.692,28.7575,233600.0
2015-04-22 10:45:00,35.1,35.1,35.06,35.06,459800.0,28.7575,28.7575,28.7248,28.7248,459800.0
2015-04-22 10:50:00,35.06,35.18,35.06,35.16,130000.0,28.7248,28.8231,28.7248,28.8067,130000.0
2015-04-22 10:55:00,35.16,35.16,35.1,35.15,98400.0,28.8067,28.8067,28.7575,28.7985,98400.0
2015-04-22 11:00:00,35.14,35.17,35.13,35.16,112000.0,28.7903,28.8149,28.7821,28.8067,112000.0
2015-04-22 11:05:00,35.16,35.18,35.14,35.17,123600.0,28.8067,28.8231,28.7903,28.8149,123600.0
2015-04-22 11:10:00,35.17,35.2,35.16,35.19,97200.0,28.8149,28.8395,28.8067,28.8313,97200.0
2015-04-22 11:15:00,35.19,35.2,35.12,35.15,65200.0,28.8313,28.8395,28.7739,28.7985,65200.0
2015-04-22 11:20:00,35.15,35.15,35.1,35.13,93000.0,28.7985,28.7985,28.7575,28.7821,93000.0
2015-04-22 11:25:00,35.13,35.14,35.1,35.11,61200.0,28.7821,28.7903,28.7575,28.7657,61200.0
2015-04-22 11:30:00,35.12,35.16,35.11,35.13,150000.0,28.7739,28.8067,28.7657,28.7821,150000.0
2015-04-22 11:35:00,35.13,35.13,35.1,35.12,90000.0,28.7821,28.7821,28.7575,28.7739,90000.0
2015-04-22 11:40:00,35.12,35.24,35.12,35.23,165400.0,28.7739,28.8722,28.7739,28.864,165400.0
2015-04-22 11:45:00,35.23,35.24,35.2,35.2,52000.0,28.864,28.8722,28.8395,28.8395,52000.0
2015-04-22 11:50:00,35.2,35.2,35.15,35.16,132400.0,28.8395,28.8395,28.7985,28.8067,132400.0
2015-04-22 11:55:00,35.15,35.16,35.15,35.16,71600.0,28.7985,28.8067,28.7985,28.8067,71600.0
2015-04-22 12:00:00,35.16,35.16,35.06,35.07,162200.0,28.8067,28.8067,28.7248,28.733,162200.0
2015-04-22 12:05:00,35.07,35.08,34.83,34.88,916600.0,28.733,28.7411,28.5363,28.5773,916600.0
2015-04-22 12:10:00,34.9,34.93,34.89,34.92,133000.0,28.5937,28.6182,28.5855,28.6101,133000.0
2015-04-22 12:15:00,34.92,34.92,34.8,34.88,150600.0,28.6101,28.6101,28.5117,28.5773,150600.0
2015-04-22 12:20:00,34.88,34.91,34.87,34.89,465200.0,28.5773,28.6019,28.5691,28.5855,465200.0
2015-04-22 12:25:00,34.89,34.98,34.89,34.95,310600.0,28.5855,28.6592,28.5855,28.6346,310600.0
2015-04-22 12:30:00,34.95,34.99,34.94,34.95,106800.0,28.6346,28.6674,28.6264,28.6346,106800.0
2015-04-22 12:35:00,34.95,34.96,34.89,34.95,246600.0,28.6346,28.6428,28.5855,28.6346,246600.0
2015-04-22 12:40:00,34.95,34.98,34.93,34.94,201600.0,28.6346,28.6592,28.6182,28.6264,201600.0
2015-04-22 12:45:00,34.94,34.98,34.93,34.93,440200.0,28.6264,28.6592,28.6182,28.6182,440200.0
2015-04-22 12:50:00,34.94,34.96,34.93,34.95,82400.0,28.6264,28.6428,28.6182,28.6346,82400.0
2015-04-22 12:55:00,34.95,34.99,34.93,34.97,160400.0,28.6346,28.6674,28.6182,28.651,160400.0
2015-04-22 13:00:00,34.97,35.01,34.96,34.99,158400.0,28.651,28.6838,28.6428,28.6674,158400.0
2015-04-22 13:05:00,34.99,34.99,34.97,34.99,141400.0,28.6674,28.6674,28.651,28.6674,141400.0
2015-04-22 13:10:00,34.98,35.01,34.95,34.99,131000.0,28.6592,28.6838,28.6346,28.6674,131000.0
2015-04-22 13:15:00,34.99,35.01,34.97,34.99,77800.0,28.6674,28.6838,28.651,28.6674,77800.0
2015-04-22 13:20:00,34.99,35.04,34.98,35.01,179600.0,28.6674,28.7084,28.6592,28.6838,179600.0
2015-04-22 13:25:00,35.01,35.02,34.97,34.98,101000.0,28.6838,28.692,28.651,28.6592,101000.0
2015-04-22 13:30:00,34.97,34.99,34.95,34.99,190400.0,28.651,28.6674,28.6346,28.6674,190400.0
2015-04-22 13:35:00,34.99,35.03,34.98,34.99,262200.0,28.6674,28.7002,28.6592,28.6674,262200.0
2015-04-22 13:40:00,35.01,35.02,34.98,35.0,65800.0,28.6838,28.692,28.6592,28.6756,65800.0
2015-04-22 13:45:00,35.01,35.04,35.0,35.02,91000.0,28.6838,28.7084,28.6756,28.692,91000.0
2015-04-22 13:50:00,35.02,35.03,34.99,35.01,126400.0,28.692,28.7002,28.6674,28.6838,126400.0
2015-04-22 13:55:00,35.01,35.02,35.01,35.01,67800.0,28.6838,28.692,28.6838,28.6838,67800.0
2015-04-22 14:00:00,35.01,35.02,34.98,34.98,106200.0,28.6838,28.692,28.6592,28.6592,106200.0
2015-04-22 14:05:00,34.98,35.02,34.98,35.02,79200.0,28.6592,28.692,28.6592,28.692,79200.0
2015-04-22 14:10:00,35.02,35.02,35.01,35.01,72200.0,28.692,28.692,28.6838,28.6838,72200.0
2015-04-22 14:15:00,35.01,35.02,34.99,35.02,82000.0,28.6838,28.692,28.6674,28.692,82000.0
2015-04-22 14:20:00,35.02,35.07,35.02,35.05,99600.0,28.692,28.733,28.692,28.7166,99600.0
2015-04-22 14:25:00,35.05,35.09,35.05,35.07,47800.0,28.7166,28.7493,28.7166,28.733,47800.0
2015-04-22 14:30:00,35.08,35.11,35.07,35.11,117800.0,28.7411,28.7657,28.733,28.7657,117800.0
2015-04-22 14:35:00,35.11,35.18,35.1,35.17,144800.0,28.7657,28.8231,28.7575,28.8149,144800.0
2015-04-22 14:40:00,35.17,35.18,35.13,35.18,87200.0,28.8149,28.8231,28.7821,28.8231,87200.0
2015-04-22 14:45:00,35.18,35.23,35.18,35.21,75800.0,28.8231,28.864,28.8231,28.8477,75800.0
2015-04-22 14:50:00,35.21,35.22,35.17,35.17,94200.0,28.8477,28.8558,28.8149,28.8149,94200.0
2015-04-22 14:55:00,35.17,35.18,35.08,35.1,131400.0,28.8149,28.8231,28.7411,28.7575,131400.0
2015-04-22 15:00:00,35.1,35.2,35.1,35.17,100000.0,28.7575,28.8395,28.7575,28.8149,100000.0
2015-04-22 15:05:00,35.17,35.21,35.17,35.19,97600.0,28.8149,28.8477,28.8149,28.8313,97600.0
2015-04-22 15:10:00,35.2,35.2,35.17,35.19,95200.0,28.8395,28.8395,28.8149,28.8313,95200.0
2015-04-22 15:15:00,35.19,35.2,35.17,35.18,122000.0,28.8313,28.8395,28.8149,28.8231,122000.0
2015-04-22 15:20:00,35.18,35.2,35.17,35.19,107200.0,28.8231,28.8395,28.8149,28.8313,107200.0
2015-04-22 15:25:00,35.2,35.21,35.17,35.18,122000.0,28.8395,28.8477,28.8149,28.8231,122000.0
2015-04-22 15:30:00,35.19,35.19,35.17,35.18,161200.0,28.8313,28.8313,28.8149,28.8231,161200.0
2015-04-22 15:35:00,35.18,35.2,35.17,35.2,171000.0,28.8231,28.8395,28.8149,28.8395,171000.0
2015-04-22 15:40:00,35.2,35.21,35.17,35.19,182600.0,28.8395,28.8477,28.8149,28.8313,182600.0
2015-04-22 15:45:00,35.19,35.2,35.18,35.18,181200.0,28.8313,28.8395,28.8231,28.8231,181200.0
2015-04-22 15:50:00,35.18,35.19,35.17,35.17,180000.0,28.8231,28.8313,28.8149,28.8149,180000.0
2015-04-22 15:55:00,35.17,35.22,35.16,35.2,662800.0,28.8149,28.8558,28.8067,28.8395,662800.0
2015-04-23 09:30:00,35.17,35.46,35.17,35.38,393000.0,28.8149,29.0525,28.8149,28.9869,393000.0
2015-04-23 09:35:00,35.35,35.42,35.21,35.41,135000.0,28.9624,29.0197,28.8477,29.0115,135000.0
2015-04-23 09:40:00,35.4,35.42,35.27,35.33,72200.0,29.0033,29.0197,28.8968,28.946,72200.0
2015-04-23 09:45:00,35.33,35.42,35.33,35.4,83400.0,28.946,29.0197,28.946,29.0033,83400.0
2015-04-23 09:50:00,35.41,35.41,35.35,35.38,76200.0,29.0115,29.0115,28.9624,28.9869,76200.0
2015-04-23 09:55:00,35.38,35.45,35.38,35.44,61600.0,28.9869,29.0443,28.9869,29.0361,61600.0
2015-04-23 10:00:00,35.43,35.48,35.4,35.42,105600.0,29.0279,29.0689,29.0033,29.0197,105600.0
2015-04-23 10:05:00,35.42,35.47,35.41,35.44,87600.0,29.0197,29.0607,29.0115,29.0361,87600.0
2015-04-23 10:10:00,35.44,35.49,35.42,35.49,175400.0,29.0361,29.0771,29.0197,29.0771,175400.0
2015-04-23 10:15:00,35.49,35.49,35.42,35.45,157600.0,29.0771,29.0771,29.0197,29.0443,157600.0
2015-04-23 10:20:00,35.45,35.52,35.38,35.51,169000.0,29.0443,29.1016,28.9869,29.0934,169000.0
2015-04-23 10:25:00,35.51,35.56,35.51,35.53,186400.0,29.0934,29.1344,29.0934,29.1098,186400.0
2015-04-23 10:30:00,35.53,35.55,35.49,35.49,275800.0,29.1098,29.1262,29.0771,29.0771,275800.0
2015-04-23 10:35:00,35.48,35.58,35.45,35.57,154200.0,29.0689,29.1508,29.0443,29.1426,154200.0
2015-04-23 10:40:00,35.57,35.59,35.52,35.54,119600.0,29.1426,29.159,29.1016,29.118,119600.0
2015-04-23 10:45:00,35.54,35.56,35.49,35.52,55800.0,29.118,29.1344,29.0771,29.1016,55800.0
2015-04-23 10:50:00,35.51,35.52,35.48,35.49,75400.0,29.0934,29.1016,29.0689,29.0771,75400.0
2015-04-23 10:55:00,35.51,35.52,35.42,35.44,106200.0,29.0934,29.1016,29.0197,29.0361,106200.0
2015-04-23 11:00:00,35.43,35.5,35.42,35.49,102400.0,29.0279,29.0853,29.0197,29.0771,102400.0
2015-04-23 11:05:00,35.49,35.52,35.44,35.45,111000.0,29.0771,29.1016,29.0361,29.0443,111000.0
2015-04-23 11:10:00,35.45,35.47,35.4,35.45,132600.0,29.0443,29.0607,29.0033,29.0443,132600.0
2015-04-23 11:15:00,35.45,35.45,35.37,35.39,100200.0,29.0443,29.0443,28.9787,28.9951,100200.0
2015-04-23 11:20:00,35.38,35.42,35.38,35.4,79000.0,28.9869,29.0197,28.9869,29.0033,79000.0
2015-04-23 11:25:00,35.39,35.49,35.39,35.49,71800.0,28.9951,29.0771,28.9951,29.0771,71800.0
2015-04-23 11:30:00,35.49,35.49,35.43,35.47,70800.0,29.0771,29.0771,29.0279,29.0607,70800.0
2015-04-23 11:35:00,35.47,35.49,35.44,35.49,41200.0,29.0607,29.0771,29.0361,29.0771,41200.0
2015-04-23 11:40:00,35.49,35.52,35.47,35.49,55200.0,29.0771,29.1016,29.0607,29.0771,55200.0
2015-04-23 11:45:00,35.49,35.52,35.49,35.52,32600.0,29.0771,29.1016,29.0771,29.1016,32600.0
2015-04-23 11:50:00,35.52,35.59,35.52,35.57,115600.0,29.1016,29.159,29.1016,29.1426,115600.0
2015-04-23 11:55:00,35.57,35.61,35.57,35.58,94800.0,29.1426,29.1754,29.1426,29.1508,94800.0
2015-04-23 12:00:00,35.58,35.58,35.54,35.55,80600.0,29.1508,29.1508,29.118,29.1262,80600.0
2015-04-23 12:05:00,35.55,35.55,35.51,35.52,122000.0,29.1262,29.1262,29.0934,29.1016,122000.0
2015-04-23 12:10:00,35.52,35.52,35.46,35.46,64800.0,29.1016,29.1016,29.0525,29.0525,64800.0
2015-04-23 12:15:00,35.46,35.47,35.43,35.44,44400.0,29.0525,29.0607,29.0279,29.0361,44400.0
2015-04-23 12:20:00,35.44,35.48,35.43,35.48,71800.0,29.0361,29.0689,29.0279,29.0689,71800.0
2015-04-23 12:25:00,35.48,35.48,35.46,35.47,37000.0,29.0689,29.0689,29.0525,29.0607,37000.0
2015-04-23 12:30:00,35.47,35.48,35.46,35.46,68000.0,29.0607,29.0689,29.0525,29.0525,68000.0
2015-04-23 12:35:00,35.46,35.51,35.46,35.47,75000.0,29.0525,29.0934,29.0525,29.0607,75000.0
2015-04-23 12:40:00,35.47,35.48,35.46,35.47,68200.0,29.0607,29.0689,29.0525,29.0607,68200.0
2015-04-23 12:45:00,35.47,35.5,35.47,35.49,39400.0,29.0607,29.0853,29.0607,29.0771,39400.0
2015-04-23 12:50:00,35.49,35.49,35.48,35.49,25400.0,29.0771,29.0771,29.0689,29.0771,25400.0
2015-04-23 12:55:00,35.49,35.52,35.48,35.51,56200.0,29.0771,29.1016,29.0689,29.0934,56200.0
2015-04-23 13:00:00,35.51,35.52,35.45,35.45,83400.0,29.0934,29.1016,29.0443,29.0443,83400.0
2015-04-23 13:05:00,35.45,35.46,35.42,35.45,45600.0,29.0443,29.0525,29.0197,29.0443,45600.0
2015-04-23 13:10:00,35.45,35.46,35.34,35.37,280000.0,29.0443,29.0525,28.9542,28.9787,280000.0
2015-04-23 13:15:00,35.37,35.43,35.37,35.42,58600.0,28.9787,29.0279,28.9787,29.0197,58600.0
2015-04-23 13:20:00,35.43,35.46,35.42,35.44,52000.0,29.0279,29.0525,29.0197,29.0361,52000.0
2015-04-23 13:25:00,35.44,35.46,35.43,35.45,44600.0,29.0361,29.0525,29.0279,29.0443,44600.0
2015-04-23 13:30:00,35.45,35.46,35.41,35.44,68600.0,29.0443,29.0525,29.0115,29.0361,68600.0
2015-04-23 13:35:00,35.44,35.45,35.4,35.42,36600.0,29.0361,29.0443,29.0033,29.0197,36600.0
2015-04-23 13:40:00,35.42,35.46,35.42,35.44,60600.0,29.0197,29.0525,29.0197,29.0361,60600.0
2015-04-23 13:45:00,35.43,35.46,35.43,35.44,40400.0,29.0279,29.0525,29.0279,29.0361,40400.0
2015-04-23 13:50:00,35.44,35.45,35.41,35.44,34800.0,29.0361,29.0443,29.0115,29.0361,34800.0
2015-04-23 13:55:00,35.44,35.47,35.43,35.47,83800.0,29.0361,29.0607,29.0279,29.0607,83800.0
2015-04-23 14:00:00,35.47,35.47,35.44,35.47,138800.0,29.0607,29.0607,29.0361,29.0607,138800.0
2015-04-23 14:05:00,35.47,35.48,35.44,35.45,55400.0,29.0607,29.0689,29.0361,29.0443,55400.0
2015-04-23 14:10:00,35.45,35.48,35.44,35.48,73000.0,29.0443,29.0689,29.0361,29.0689,73000.0
2015-04-23 14:15:00,35.48,35.49,35.46,35.47,128600.0,29.0689,29.0771,29.0525,29.0607,128600.0
2015-04-23 14:20:00,35.46,35.47,35.45,35.45,145600.0,29.0525,29.0607,29.0443,29.0443,145600.0
2015-04-23 14:25:00,35.45,35.45,35.44,35.45,38000.0,29.0443,29.0443,29.0361,29.0443,38000.0
2015-04-23 14:30:00,35.45,35.45,35.42,35.42,114600.0,29.0443,29.0443,29.0197,29.0197,114600.0
2015-04-23 14:35:00,35.42,35.42,35.39,35.42,60000.0,29.0197,29.0197,28.9951,29.0197,60000.0
2015-04-23 14:40:00,35.42,35.45,35.41,35.45,66000.0,29.0197,29.0443,29.0115,29.0443,66000.0
2015-04-23 14:45:00,35.45,35.45,35.44,35.45,74600.0,29.0443,29.0443,29.0361,29.0443,74600.0
2015-04-23 14:50:00,35.45,35.48,35.45,35.48,70000.0,29.0443,29.0689,29.0443,29.0689,70000.0
2015-04-23 14:55:00,35.48,35.51,35.48,35.5,60000.0,29.0689,29.0934,29.0689,29.0853,60000.0
2015-04-23 15:00:00,35.5,35.52,35.49,35.5,82200.0,29.0853,29.1016,29.0771,29.0853,82200.0
2015-04-23 15:05:00,35.5,35.51,35.48,35.48,56800.0,29.0853,29.0934,29.0689,29.0689,56800.0
2015-04-23 15:10:00,35.48,35.51,35.48,35.49,64600.0,29.0689,29.0934,29.0689,29.0771,64600.0
2015-04-23 15:15:00,35.49,35.52,35.49,35.5,65800.0,29.0771,29.1016,29.0771,29.0853,65800.0
2015-04-23 15:20:00,35.51,35.54,35.5,35.52,154400.0,29.0934,29.118,29.0853,29.1016,154400.0
2015-04-23 15:25:00,35.52,35.54,35.5,35.5,67000.0,29.1016,29.118,29.0853,29.0853,67000.0
2015-04-23 15:30:00,35.51,35.51,35.45,35.45,84000.0,29.0934,29.0934,29.0443,29.0443,84000.0
2015-04-23 15:35:00,35.45,35.49,35.45,35.46,90400.0,29.0443,29.0771,29.0443,29.0525,90400.0
2015-04-23 15:40:00,35.47,35.49,35.42,35.43,139000.0,29.0607,29.0771,29.0197,29.0279,139000.0
2015-04-23 15:45:00,35.43,35.46,35.42,35.43,154600.0,29.0279,29.0525,29.0197,29.0279,154600.0
2015-04-23 15:50:00,35.43,35.48,35.43,35.48,314800.0,29.0279,29.0689,29.0279,29.0689,314800.0
2015-04-23 15:55:00,35.47,35.49,35.46,35.48,588200.0,29.0607,29.0771,29.0525,29.0689,588200.0
2015-04-24 09:30:00,35.7,35.8,35.67,35.72,394400.0,29.2491,29.331,29.2245,29.2655,394400.0
2015-04-24 09:35:00,35.7,35.78,35.67,35.73,151800.0,29.2491,29.3147,29.2245,29.2737,151800.0
2015-04-24 09:40:00,35.73,35.79,35.68,35.73,163800.0,29.2737,29.3228,29.2327,29.2737,163800.0
2015-04-24 09:45:00,35.73,35.75,35.69,35.72,118800.0,29.2737,29.2901,29.2409,29.2655,118800.0
2015-04-24 09:50:00,35.71,35.75,35.71,35.71,69400.0,29.2573,29.2901,29.2573,29.2573,69400.0
2015-04-24 09:55:00,35.71,35.83,35.71,35.79,116600.0,29.2573,29.3556,29.2573,29.3228,116600.0
2015-04-24 10:00:00,35.78,35.79,35.72,35.77,98400.0,29.3147,29.3228,29.2655,29.3065,98400.0
2015-04-24 10:05:00,35.77,35.82,35.7,35.81,78000.0,29.3065,29.3474,29.2491,29.3392,78000.0
2015-04-24 10:10:00,35.8,35.85,35.77,35.85,131000.0,29.331,29.372,29.3065,29.372,131000.0
2015-04-24 10:15:00,35.85,35.85,35.8,35.81,90000.0,29.372,29.372,29.331,29.3392,90000.0
2015-04-24 10:20:00,35.81,35.82,35.77,35.78,61000.0,29.3392,29.3474,29.3065,29.3147,61000.0
2015-04-24 10:25:00,35.77,35.91,35.77,35.88,120600.0,29.3065,29.4212,29.3065,29.3966,120600.0
2015-04-24 10:30:00,35.88,35.88,35.78,35.78,80200.0,29.3966,29.3966,29.3147,29.3147,80200.0
2015-04-24 10:35:00,35.78,35.82,35.74,35.77,158800.0,29.3147,29.3474,29.2819,29.3065,158800.0
2015-04-24 10:40:00,35.77,35.78,35.74,35.77,63400.0,29.3065,29.3147,29.2819,29.3065,63400.0
2015-04-24 10:45:00,35.77,35.77,35.74,35.74,68800.0,29.3065,29.3065,29.2819,29.2819,68800.0
2015-04-24 10:50:00,35.74,35.79,35.74,35.77,89600.0,29.2819,29.3228,29.2819,29.3065,89600.0
2015-04-24 10:55:00,35.77,35.81,35.77,35.8,57800.0,29.3065,29.3392,29.3065,29.331,57800.0
2015-04-24 11:00:00,35.8,35.81,35.77,35.79,46000.0,29.331,29.3392,29.3065,29.3228,46000.0
2015-04-24 11:05:00,35.79,35.81,35.78,35.81,59000.0,29.3228,29.3392,29.3147,29.3392,59000.0
2015-04-24 11:10:00,35.8,35.81,35.77,35.79,54000.0,29.331,29.3392,29.3065,29.3228,54000.0
2015-04-24 11:15:00,35.79,35.79,35.75,35.75,75200.0,29.3228,29.3228,29.2901,29.2901,75200.0
2015-04-24 11:20:00,35.75,35.76,35.73,35.73,45000.0,29.2901,29.2983,29.2737,29.2737,45000.0
2015-04-24 11:25:00,35.73,35.74,35.71,35.73,64000.0,29.2737,29.2819,29.2573,29.2737,64000.0
2015-04-24 11:30:00,35.73,35.74,35.73,35.73,65000.0,29.2737,29.2819,29.2737,29.2737,65000.0
2015-04-24 11:35:00,35.73,35.77,35.72,35.76,96800.0,29.2737,29.3065,29.2655,29.2983,96800.0
2015-04-24 11:40:00,35.77,35.83,35.76,35.82,69000.0,29.3065,29.3556,29.2983,29.3474,69000.0
2015-04-24 11:45:00,35.82,35.85,35.81,35.85,57200.0,29.3474,29.372,29.3392,29.372,57200.0
2015-04-24 11:50:00,35.85,35.87,35.84,35.87,55200.0,29.372,29.3884,29.3638,29.3884,55200.0
2015-04-24 11:55:00,35.88,35.9,35.87,35.88,70800.0,29.3966,29.413,29.3884,29.3966,70800.0
2015-04-24 12:00:00,35.88,35.88,35.85,35.88,80200.0,29.3966,29.3966,29.372,29.3966,80200.0
2015-04-24 12:05:00,35.88,35.91,35.88,35.91,111200.0,29.3966,29.4212,29.3966,29.4212,111200.0
2015-04-24 12:10:00,35.9,35.95,35.88,35.93,214200.0,29.413,29.4539,29.3966,29.4376,214200.0
2015-04-24 12:15:00,35.93,35.93,35.88,35.89,41600.0,29.4376,29.4376,29.3966,29.4048,41600.0
2015-04-24 12:20:00,35.88,35.92,35.88,35.9,40400.0,29.3966,29.4294,29.3966,29.413,40400.0
2015-04-24 12:25:00,35.9,35.92,35.9,35.92,18400.0,29.413,29.4294,29.413,29.4294,18400.0
2015-04-24 12:30:00,35.91,35.93,35.9,35.91,36000.0,29.4212,29.4376,29.413,29.4212,36000.0
2015-04-24 12:35:00,35.91,35.91,35.87,35.88,39400.0,29.4212,29.4212,29.3884,29.3966,39400.0
2015-04-24 12:40:00,35.89,35.9,35.88,35.9,41800.0,29.4048,29.413,29.3966,29.413,41800.0
2015-04-24 12:45:00,35.9,35.9,35.88,35.89,38000.0,29.413,29.413,29.3966,29.4048,38000.0
2015-04-24 12:50:00,35.89,35.9,35.88,35.9,36400.0,29.4048,29.413,29.3966,29.413,36400.0
2015-04-24 12:55:00,35.9,35.91,35.88,35.89,37400.0,29.413,29.4212,29.3966,29.4048,37400.0
2015-04-24 13:00:00,35.89,35.89,35.86,35.87,33000.0,29.4048,29.4048,29.3802,29.3884,33000.0
2015-04-24 13:05:00,35.87,35.87,35.84,35.85,33800.0,29.3884,29.3884,29.3638,29.372,33800.0
2015-04-24 13:10:00,35.85,35.85,35.83,35.83,17800.0,29.372,29.372,29.3556,29.3556,17800.0
2015-04-24 13:15:00,35.83,35.83,35.8,35.81,25800.0,29.3556,29.3556,29.331,29.3392,25800.0
2015-04-24 13:20:00,35.81,35.81,35.8,35.81,49000.0,29.3392,29.3392,29.331,29.3392,49000.0
2015-04-24 13:25:00,35.81,35.83,35.81,35.82,47200.0,29.3392,29.3556,29.3392,29.3474,47200.0
2015-04-24 13:30:00,35.82,35.83,35.8,35.8,38400.0,29.3474,29.3556,29.331,29.331,38400.0
2015-04-24 13:35:00,35.8,35.83,35.79,35.83,49800.0,29.331,29.3556,29.3228,29.3556,49800.0
2015-04-24 13:40:00,35.83,35.85,35.8,35.81,31800.0,29.3556,29.372,29.331,29.3392,31800.0
2015-04-24 13:45:00,35.81,35.82,35.8,35.81,22600.0,29.3392,29.3474,29.331,29.3392,22600.0
2015-04-24 13:50:00,35.81,35.81,35.79,35.8,26400.0,29.3392,29.3392,29.3228,29.331,26400.0
2015-04-24 13:55:00,35.8,35.83,35.8,35.82,32000.0,29.331,29.3556,29.331,29.3474,32000.0
2015-04-24 14:00:00,35.82,35.82,35.8,35.81,22800.0,29.3474,29.3474,29.331,29.3392,22800.0
2015-04-24 14:05:00,35.81,35.85,35.81,35.85,43000.0,29.3392,29.372,29.3392,29.372,43000.0
2015-04-24 14:10:00,35.84,35.88,35.84,35.88,40800.0,29.3638,29.3966,29.3638,29.3966,40800.0
2015-04-24 14:15:00,35.88,35.88,35.85,35.85,25600.0,29.3966,29.3966,29.372,29.372,25600.0
2015-04-24 14:20:00,35.85,35.87,35.84,35.85,25000.0,29.372,29.3884,29.3638,29.372,25000.0
2015-04-24 14:25:00,35.85,35.88,35.84,35.88,37800.0,29.372,29.3966,29.3638,29.3966,37800.0
2015-04-24 14:30:00,35.88,35.88,35.84,35.84,53200.0,29.3966,29.3966,29.3638,29.3638,53200.0
2015-04-24 14:35:00,35.85,35.85,35.84,35.85,48000.0,29.372,29.372,29.3638,29.372,48000.0
2015-04-24 14:40:00,35.85,35.86,35.84,35.86,53200.0,29.372,29.3802,29.3638,29.3802,53200.0
2015-04-24 14:45:00,35.86,35.86,35.83,35.84,39000.0,29.3802,29.3802,29.3556,29.3638,39000.0
2015-04-24 14:50:00,35.83,35.85,35.83,35.85,82800.0,29.3556,29.372,29.3556,29.372,82800.0
2015-04-24 14:55:00,35.85,35.85,35.84,35.85,50000.0,29.372,29.372,29.3638,29.372,50000.0
2015-04-24 15:00:00,35.85,35.88,35.85,35.87,62000.0,29.372,29.3966,29.372,29.3884,62000.0
2015-04-24 15:05:00,35.87,35.89,35.87,35.88,73400.0,29.3884,29.4048,29.3884,29.3966,73400.0
2015-04-24 15:10:00,35.88,35.89,35.87,35.88,58000.0,29.3966,29.4048,29.3884,29.3966,58000.0
2015-04-24 15:15:00,35.88,35.9,35.88,35.88,58800.0,29.3966,29.413,29.3966,29.3966,58800.0
2015-04-24 15:20:00,35.88,35.89,35.85,35.85,73800.0,29.3966,29.4048,29.372,29.372,73800.0
2015-04-24 15:25:00,35.85,35.88,35.84,35.88,47000.0,29.372,29.3966,29.3638,29.3966,47000.0
2015-04-24 15:30:00,35.88,35.88,35.85,35.86,76600.0,29.3966,29.3966,29.372,29.3802,76600.0
2015-04-24 15:35:00,35.86,35.88,35.85,35.87,103200.0,29.3802,29.3966,29.372,29.3884,103200.0
2015-04-24 15:40:00,35.87,35.88,35.84,35.85,103000.0,29.3884,29.3966,29.3638,29.372,103000.0
2015-04-24 15:45:00,35.85,35.87,35.84,35.85,127400.0,29.372,29.3884,29.3638,29.372,127400.0
2015-04-24 15:50:00,35.85,35.85,35.84,35.85,168800.0,29.372,29.372,29.3638,29.372,168800.0
2015-04-24 15:55:00,35.85,35.87,35.84,35.85,420000.0,29.372,29.3884,29.3638,29.372,420000.0
2015-04-27 09:30:00,35.93,36.1,35.93,36.04,278800.0,29.4376,29.5768,29.4376,29.5277,278800.0
2015-04-27 09:35:00,36.04,36.04,35.95,35.98,132000.0,29.5277,29.5277,29.4539,29.4785,132000.0
2015-04-27 09:40:00,35.98,36.02,35.97,36.02,65200.0,29.4785,29.5113,29.4703,29.5113,65200.0
2015-04-27 09:45:00,36.02,36.04,35.94,35.94,97600.0,29.5113,29.5277,29.4457,29.4457,97600.0
2015-04-27 09:50:00,35.95,35.97,35.93,35.95,96000.0,29.4539,29.4703,29.4376,29.4539,96000.0
2015-04-27 09:55:00,35.95,36.04,35.94,36.02,128800.0,29.4539,29.5277,29.4457,29.5113,128800.0
2015-04-27 10:00:00,36.02,36.04,36.0,36.02,99600.0,29.5113,29.5277,29.4949,29.5113,99600.0
2015-04-27 10:05:00,36.02,36.03,35.98,36.02,143000.0,29.5113,29.5195,29.4785,29.5113,143000.0
2015-04-27 10:10:00,36.02,36.03,36.0,36.02,93800.0,29.5113,29.5195,29.4949,29.5113,93800.0
2015-04-27 10:15:00,36.02,36.09,36.01,36.09,152000.0,29.5113,29.5686,29.5031,29.5686,152000.0
2015-04-27 10:20:00,36.1,36.1,36.05,36.07,115800.0,29.5768,29.5768,29.5359,29.5523,115800.0
2015-04-27 10:25:00,36.07,36.09,36.05,36.07,55800.0,29.5523,29.5686,29.5359,29.5523,55800.0
2015-04-27 10:30:00,36.07,36.07,36.02,36.04,60800.0,29.5523,29.5523,29.5113,29.5277,60800.0
2015-04-27 10:35:00,36.04,36.06,35.96,35.97,114800.0,29.5277,29.5441,29.4621,29.4703,114800.0
2015-04-27 10:40:00,35.97,35.98,35.95,35.98,65200.0,29.4703,29.4785,29.4539,29.4785,65200.0
2015-04-27 10:45:00,35.97,35.97,35.91,35.92,46000.0,29.4703,29.4703,29.4212,29.4294,46000.0
2015-04-27 10:50:00,35.91,35.92,35.86,35.88,73400.0,29.4212,29.4294,29.3802,29.3966,73400.0
2015-04-27 10:55:00,35.88,35.88,35.8,35.81,119800.0,29.3966,29.3966,29.331,29.3392,119800.0
2015-04-27 11:00:00,35.81,35.81,35.73,35.76,104200.0,29.3392,29.3392,29.2737,29.2983,104200.0
2015-04-27 11:05:00,35.75,35.75,35.71,35.71,64200.0,29.2901,29.2901,29.2573,29.2573,64200.0
2015-04-27 11:10:00,35.71,35.71,35.67,35.67,68600.0,29.2573,29.2573,29.2245,29.2245,68600.0
2015-04-27 11:15:00,35.68,35.73,35.67,35.72,187200.0,29.2327,29.2737,29.2245,29.2655,187200.0
2015-04-27 11:20:00,35.73,35.77,35.71,35.76,56400.0,29.2737,29.3065,29.2573,29.2983,56400.0
2015-04-27 11:25:00,35.75,35.75,35.69,35.71,37600.0,29.2901,29.2901,29.2409,29.2573,37600.0
2015-04-27 11:30:00,35.71,35.75,35.71,35.74,47400.0,29.2573,29.2901,29.2573,29.2819,47400.0
2015-04-27 11:35:00,35.74,35.74,35.69,35.7,52200.0,29.2819,29.2819,29.2409,29.2491,52200.0
2015-04-27 11:40:00,35.7,35.71,35.65,35.66,143200.0,29.2491,29.2573,29.2081,29.2163,143200.0
2015-04-27 11:45:00,35.66,35.66,35.6,35.6,67200.0,29.2163,29.2163,29.1672,29.1672,67200.0
2015-04-27 11:50:00,35.61,35.62,35.56,35.6,40200.0,29.1754,29.1836,29.1344,29.1672,40200.0
2015-04-27 11:55:00,35.6,35.6,35.54,35.55,66200.0,29.1672,29.1672,29.118,29.1262,66200.0
2015-04-27 12:00:00,35.55,35.56,35.52,35.52,52800.0,29.1262,29.1344,29.1016,29.1016,52800.0
2015-04-27 12:05:00,35.52,35.53,35.48,35.48,94600.0,29.1016,29.1098,29.0689,29.0689,94600.0
2015-04-27 12:10:00,35.48,35.48,35.4,35.41,90400.0,29.0689,29.0689,29.0033,29.0115,90400.0
2015-04-27 12:15:00,35.41,35.41,35.33,35.34,86400.0,29.0115,29.0115,28.946,28.9542,86400.0
2015-04-27 12:20:00,35.33,35.34,35.28,35.31,192200.0,28.946,28.9542,28.905,28.9296,192200.0
2015-04-27 12:25:00,35.32,35.33,35.27,35.28,104200.0,28.9378,28.946,28.8968,28.905,104200.0
2015-04-27 12:30:00,35.29,35.34,35.29,35.34,96600.0,28.9132,28.9542,28.9132,28.9542,96600.0
2015-04-27 12:35:00,35.34,35.35,35.27,35.28,123200.0,28.9542,28.9624,28.8968,28.905,123200.0
2015-04-27 12:40:00,35.29,35.31,35.26,35.26,54400.0,28.9132,28.9296,28.8886,28.8886,54400.0
2015-04-27 12:45:00,35.26,35.29,35.21,35.26,88200.0,28.8886,28.9132,28.8477,28.8886,88200.0
2015-04-27 12:50:00,35.27,35.27,35.21,35.24,39600.0,28.8968,28.8968,28.8477,28.8722,39600.0
2015-04-27 12:55:00,35.24,35.26,35.23,35.24,43200.0,28.8722,28.8886,28.864,28.8722,43200.0
2015-04-27 13:00:00,35.25,35.27,35.23,35.27,75200.0,28.8804,28.8968,28.864,28.8968,75200.0
2015-04-27 13:05:00,35.27,35.32,35.27,35.32,76000.0,28.8968,28.9378,28.8968,28.9378,76000.0
2015-04-27 13:10:00,35.32,35.33,35.3,35.3,28800.0,28.9378,28.946,28.9214,28.9214,28800.0
2015-04-27 13:15:00,35.3,35.3,35.24,35.24,53600.0,28.9214,28.9214,28.8722,28.8722,53600.0
2015-04-27 13:20:00,35.25,35.27,35.23,35.24,48600.0,28.8804,28.8968,28.864,28.8722,48600.0
2015-04-27 13:25:00,35.24,35.26,35.22,35.24,100000.0,28.8722,28.8886,28.8558,28.8722,100000.0
2015-04-27 13:30:00,35.24,35.24,35.2,35.21,71200.0,28.8722,28.8722,28.8395,28.8477,71200.0
2015-04-27 13:35:00,35.21,35.25,35.21,35.24,89800.0,28.8477,28.8804,28.8477,28.8722,89800.0
2015-04-27 13:40:00,35.24,35.24,35.22,35.24,52000.0,28.8722,28.8722,28.8558,28.8722,52000.0
2015-04-27 13:45:00,35.24,35.27,35.24,35.26,29600.0,28.8722,28.8968,28.8722,28.8886,29600.0
2015-04-27 13:50:00,35.27,35.3,35.26,35.26,52000.0,28.8968,28.9214,28.8886,28.8886,52000.0
2015-04-27 13:55:00,35.26,35.3,35.24,35.24,44400.0,28.8886,28.9214,28.8722,28.8722,44400.0
2015-04-27 14:00:00,35.24,35.24,35.21,35.22,45800.0,28.8722,28.8722,28.8477,28.8558,45800.0
2015-04-27 14:05:00,35.22,35.25,35.21,35.22,47600.0,28.8558,28.8804,28.8477,28.8558,47600.0
2015-04-27 14:10:00,35.22,35.24,35.22,35.22,35000.0,28.8558,28.8722,28.8558,28.8558,35000.0
2015-04-27 14:15:00,35.22,35.25,35.22,35.24,63000.0,28.8558,28.8804,28.8558,28.8722,63000.0
2015-04-27 14:20:00,35.25,35.25,35.22,35.22,67800.0,28.8804,28.8804,28.8558,28.8558,67800.0
2015-04-27 14:25:00,35.22,35.24,35.22,35.24,40200.0,28.8558,28.8722,28.8558,28.8722,40200.0
2015-04-27 14:30:00,35.24,35.24,35.22,35.23,41600.0,28.8722,28.8722,28.8558,28.864,41600.0
2015-04-27 14:35:00,35.23,35.24,35.22,35.24,115200.0,28.864,28.8722,28.8558,28.8722,115200.0
2015-04-27 14:40:00,35.24,35.25,35.22,35.23,66400.0,28.8722,28.8804,28.8558,28.864,66400.0
2015-04-27 14:45:00,35.23,35.24,35.22,35.24,70200.0,28.864,28.8722,28.8558,28.8722,70200.0
2015-04-27 14:50:00,35.24,35.24,35.23,35.23,48200.0,28.8722,28.8722,28.864,28.864,48200.0
2015-04-27 14:55:00,35.23,35.24,35.23,35.24,58400.0,28.864,28.8722,28.864,28.8722,58400.0
2015-04-27 15:00:00,35.24,35.29,35.24,35.26,78200.0,28.8722,28.9132,28.8722,28.8886,78200.0
2015-04-27 15:05:00,35.26,35.27,35.23,35.24,90400.0,28.8886,28.8968,28.864,28.8722,90400.0
2015-04-27 15:10:00,35.24,35.24,35.22,35.23,96000.0,28.8722,28.8722,28.8558,28.864,96000.0
2015-04-27 15:15:00,35.22,35.24,35.22,35.22,114800.0,28.8558,28.8722,28.8558,28.8558,114800.0
2015-04-27 15:20:00,35.22,35.25,35.22,35.24,75000.0,28.8558,28.8804,28.8558,28.8722,75000.0
2015-04-27 15:25:00,35.24,35.27,35.24,35.24,93800.0,28.8722,28.8968,28.8722,28.8722,93800.0
2015-04-27 15:30:00,35.24,35.25,35.23,35.24,147000.0,28.8722,28.8804,28.864,28.8722,147000.0
2015-04-27 15:35:00,35.25,35.26,35.24,35.26,118800.0,28.8804,28.8886,28.8722,28.8886,118800.0
2015-04-27 15:40:00,35.26,35.27,35.23,35.26,124200.0,28.8886,28.8968,28.864,28.8886,124200.0
2015-04-27 15:45:00,35.26,35.26,35.2,35.23,307600.0,28.8886,28.8886,28.8395,28.864,307600.0
2015-04-27 15:50:00,35.23,35.24,35.23,35.24,144200.0,28.864,28.8722,28.864,28.8722,144200.0
2015-04-27 15:55:00,35.24,35.27,35.24,35.27,290800.0,28.8722,28.8968,28.8722,28.8968,290800.0
2015-04-28 09:30:00,35.15,35.37,35.07,35.23,232400.0,28.7985,28.9787,28.733,28.864,232400.0
2015-04-28 09:35:00,35.24,35.27,35.18,35.2,96000.0,28.8722,28.8968,28.8231,28.8395,96000.0
2015-04-28 09:40:00,35.22,35.23,35.12,35.15,71800.0,28.8558,28.864,28.7739,28.7985,71800.0
2015-04-28 09:45:00,35.16,35.2,35.1,35.15,71800.0,28.8067,28.8395,28.7575,28.7985,71800.0
2015-04-28 09:50:00,35.16,35.2,35.15,35.18,49000.0,28.8067,28.8395,28.7985,28.8231,49000.0
2015-04-28 09:55:00,35.18,35.19,35.12,35.14,109400.0,28.8231,28.8313,28.7739,28.7903,109400.0
2015-04-28 10:00:00,35.13,35.14,34.9,34.91,195800.0,28.7821,28.7903,28.5937,28.6019,195800.0
2015-04-28 10:05:00,34.91,34.96,34.84,34.9,173800.0,28.6019,28.6428,28.5445,28.5937,173800.0
2015-04-28 10:10:00,34.88,34.93,34.83,34.84,106400.0,28.5773,28.6182,28.5363,28.5445,106400.0
2015-04-28 10:15:00,34.84,34.85,34.81,34.82,170800.0,28.5445,28.5527,28.5199,28.5281,170800.0
2015-04-28 10:20:00,34.83,34.94,34.8,34.84,303000.0,28.5363,28.6264,28.5117,28.5445,303000.0
2015-04-28 10:25:00,34.84,34.88,34.82,34.83,208400.0,28.5445,28.5773,28.5281,28.5363,208400.0
2015-04-28 10:30:00,34.83,34.89,34.82,34.89,87200.0,28.5363,28.5855,28.5281,28.5855,87200.0
2015-04-28 10:35:00,34.89,34.89,34.84,34.85,192400.0,28.5855,28.5855,28.5445,28.5527,192400.0
2015-04-28 10:40:00,34.85,34.85,34.77,34.81,257200.0,28.5527,28.5527,28.4872,28.5199,257200.0
2015-04-28 10:45:00,34.81,34.99,34.81,34.96,176000.0,28.5199,28.6674,28.5199,28.6428,176000.0
2015-04-28 10:50:00,34.96,35.04,34.96,34.99,117200.0,28.6428,28.7084,28.6428,28.6674,117200.0
2015-04-28 10:55:00,34.99,35.01,34.91,34.98,146400.0,28.6674,28.6838,28.6019,28.6592,146400.0
2015-04-28 11:00:00,34.98,35.01,34.95,35.0,161000.0,28.6592,28.6838,28.6346,28.6756,161000.0
2015-04-28 11:05:00,34.99,34.99,34.96,34.98,105000.0,28.6674,28.6674,28.6428,28.6592,105000.0
2015-04-28 11:10:00,34.98,35.02,34.93,34.94,134400.0,28.6592,28.692,28.6182,28.6264,134400.0
2015-04-28 11:15:00,34.94,34.96,34.91,34.95,113200.0,28.6264,28.6428,28.6019,28.6346,113200.0
2015-04-28 11:20:00,34.97,34.99,34.95,34.95,68800.0,28.651,28.6674,28.6346,28.6346,68800.0
2015-04-28 11:25:00,34.95,34.98,34.94,34.98,153600.0,28.6346,28.6592,28.6264,28.6592,153600.0
2015-04-28 11:30:00,34.96,34.98,34.92,34.97,87000.0,28.6428,28.6592,28.6101,28.651,87000.0
2015-04-28 11:35:00,34.97,35.06,34.97,35.04,147800.0,28.651,28.7248,28.651,28.7084,147800.0
2015-04-28 11:40:00,35.05,35.05,34.96,34.98,326800.0,28.7166,28.7166,28.6428,28.6592,326800.0
2015-04-28 11:45:00,34.98,34.98,34.93,34.98,67800.0,28.6592,28.6592,28.6182,28.6592,67800.0
2015-04-28 11:50:00,34.98,34.98,34.95,34.96,86000.0,28.6592,28.6592,28.6346,28.6428,86000.0
2015-04-28 11:55:00,34.95,35.0,34.93,34.97,62000.0,28.6346,28.6756,28.6182,28.651,62000.0
2015-04-28 12:00:00,34.98,34.99,34.94,34.95,79000.0,28.6592,28.6674,28.6264,28.6346,79000.0
2015-04-28 12:05:00,34.95,35.02,34.95,35.01,50600.0,28.6346,28.692,28.6346,28.6838,50600.0
2015-04-28 12:10:00,35.01,35.05,35.01,35.02,32200.0,28.6838,28.7166,28.6838,28.692,32200.0
2015-04-28 12:15:00,35.02,35.04,35.02,35.02,34600.0,28.692,28.7084,28.692,28.692,34600.0
2015-04-28 12:20:00,35.02,35.07,35.02,35.06,45800.0,28.692,28.733,28.692,28.7248,45800.0
2015-04-28 12:25:00,35.06,35.1,35.02,35.04,52400.0,28.7248,28.7575,28.692,28.7084,52400.0
2015-04-28 12:30:00,35.04,35.05,35.02,35.02,41400.0,28.7084,28.7166,28.692,28.692,41400.0
2015-04-28 12:35:00,35.02,35.03,34.99,35.0,38200.0,28.692,28.7002,28.6674,28.6756,38200.0
2015-04-28 12:40:00,34.99,35.06,34.99,35.04,68000.0,28.6674,28.7248,28.6674,28.7084,68000.0
2015-04-28 12:45:00,35.05,35.06,35.03,35.04,43000.0,28.7166,28.7248,28.7002,28.7084,43000.0
2015-04-28 12:50:00,35.05,35.12,35.04,35.08,57800.0,28.7166,28.7739,28.7084,28.7411,57800.0
2015-04-28 12:55:00,35.09,35.09,35.05,35.07,33200.0,28.7493,28.7493,28.7166,28.733,33200.0
2015-04-28 13:00:00,35.08,35.08,35.01,35.03,122400.0,28.7411,28.7411,28.6838,28.7002,122400.0
2015-04-28 13:05:00,35.04,35.04,34.98,35.01,93600.0,28.7084,28.7084,28.6592,28.6838,93600.0
2015-04-28 13:10:00,35.01,35.05,34.99,35.04,64400.0,28.6838,28.7166,28.6674,28.7084,64400.0
2015-04-28 13:15:00,35.04,35.05,35.02,35.04,69600.0,28.7084,28.7166,28.692,28.7084,69600.0
2015-04-28 13:20:00,35.04,35.04,34.99,35.0,118600.0,28.7084,28.7084,28.6674,28.6756,118600.0
2015-04-28 13:25:00,35.01,35.02,34.99,35.0,48400.0,28.6838,28.692,28.6674,28.6756,48400.0
2015-04-28 13:30:00,35.01,35.02,34.99,34.99,95400.0,28.6838,28.692,28.6674,28.6674,95400.0
2015-04-28 13:35:00,34.99,34.99,34.93,34.95,73400.0,28.6674,28.6674,28.6182,28.6346,73400.0
2015-04-28 13:40:00,34.95,34.95,34.93,34.95,96800.0,28.6346,28.6346,28.6182,28.6346,96800.0
2015-04-28 13:45:00,34.94,34.95,34.92,34.94,59200.0,28.6264,28.6346,28.6101,28.6264,59200.0
2015-04-28 13:50:00,34.95,34.95,34.9,34.9,48200.0,28.6346,28.6346,28.5937,28.5937,48200.0
2015-04-28 13:55:00,34.9,34.91,34.86,34.9,121000.0,28.5937,28.6019,28.5609,28.5937,121000.0
2015-04-28 14:00:00,34.9,34.91,34.85,34.85,97600.0,28.5937,28.6019,28.5527,28.5527,97600.0
2015-04-28 14:05:00,34.85,34.87,34.85,34.85,78200.0,28.5527,28.5691,28.5527,28.5527,78200.0
2015-04-28 14:10:00,34.85,34.85,34.79,34.79,87200.0,28.5527,28.5527,28.5035,28.5035,87200.0
2015-04-28 14:15:00,34.79,34.84,34.79,34.82,160000.0,28.5035,28.5445,28.5035,28.5281,160000.0
2015-04-28 14:20:00,34.82,34.82,34.79,34.81,157000.0,28.5281,28.5281,28.5035,28.5199,157000.0
2015-04-28 14:25:00,34.81,34.84,34.8,34.83,165800.0,28.5199,28.5445,28.5117,28.5363,165800.0
2015-04-28 14:30:00,34.83,34.84,34.81,34.82,171000.0,28.5363,28.5445,28.5199,28.5281,171000.0
2015-04-28 14:35:00,34.82,34.83,34.8,34.81,143200.0,28.5281,28.5363,28.5117,28.5199,143200.0
2015-04-28 14:40:00,34.81,34.85,34.81,34.85,111800.0,28.5199,28.5527,28.5199,28.5527,111800.0
2015-04-28 14:45:00,34.85,34.87,34.83,34.85,91400.0,28.5527,28.5691,28.5363,28.5527,91400.0
2015-04-28 14:50:00,34.85,34.85,34.76,34.77,190200.0,28.5527,28.5527,28.479,28.4872,190200.0
2015-04-28 14:55:00,34.77,34.82,34.75,34.81,145800.0,28.4872,28.5281,28.4708,28.5199,145800.0
2015-04-28 15:00:00,34.81,34.85,34.81,34.84,128800.0,28.5199,28.5527,28.5199,28.5445,128800.0
2015-04-28 15:05:00,34.83,34.86,34.8,34.8,84800.0,28.5363,28.5609,28.5117,28.5117,84800.0
2015-04-28 15:10:00,34.8,34.83,34.8,34.81,104200.0,28.5117,28.5363,28.5117,28.5199,104200.0
2015-04-28 15:15:00,34.81,34.84,34.8,34.83,123200.0,28.5199,28.5445,28.5117,28.5363,123200.0
2015-04-28 15:20:00,34.83,34.87,34.83,34.85,113600.0,28.5363,28.5691,28.5363,28.5527,113600.0
2015-04-28 15:25:00,34.84,34.87,34.84,34.85,117200.0,28.5445,28.5691,28.5445,28.5527,117200.0
2015-04-28 15:30:00,34.85,34.85,34.83,34.83,144200.0,28.5527,28.5527,28.5363,28.5363,144200.0
2015-04-28 15:35:00,34.83,34.84,34.8,34.8,146400.0,28.5363,28.5445,28.5117,28.5117,146400.0
2015-04-28 15:40:00,34.8,34.81,34.77,34.77,131400.0,28.5117,28.5199,28.4872,28.4872,131400.0
2015-04-28 15:45:00,34.77,34.77,34.73,34.73,274800.0,28.4872,28.4872,28.4544,28.4544,274800.0
2015-04-28 15:50:00,34.74,34.78,34.72,34.72,369600.0,28.4626,28.4954,28.4462,28.4462,369600.0
2015-04-28 15:55:00,34.72,34.73,34.7,34.71,889800.0,28.4462,28.4544,28.4298,28.438,889800.0
2015-04-29 09:30:00,34.62,34.68,34.29,34.36,879000.0,28.3643,28.4134,28.0939,28.1512,879000.0
2015-04-29 09:35:00,34.37,34.38,34.08,34.29,498400.0,28.1594,28.1676,27.9218,28.0939,498400.0
2015-04-29 09:40:00,34.31,34.4,34.28,34.35,118000.0,28.1103,28.184,28.0857,28.1431,118000.0
2015-04-29 09:45:00,34.36,34.42,34.26,34.3,209200.0,28.1512,28.2004,28.0693,28.1021,209200.0
2015-04-29 09:50:00,34.3,34.35,34.28,34.31,118600.0,28.1021,28.1431,28.0857,28.1103,118600.0
2015-04-29 09:55:00,34.31,34.38,34.29,34.36,146400.0,28.1103,28.1676,28.0939,28.1512,146400.0
2015-04-29 10:00:00,34.36,34.44,34.3,34.3,169200.0,28.1512,28.2168,28.1021,28.1021,169200.0
2015-04-29 10:05:00,34.31,34.33,34.14,34.2,248600.0,28.1103,28.1267,27.971,28.0202,248600.0
2015-04-29 10:10:00,34.2,34.27,34.12,34.26,240600.0,28.0202,28.0775,27.9546,28.0693,240600.0
2015-04-29 10:15:00,34.25,34.34,34.24,34.33,165200.0,28.0611,28.1349,28.0529,28.1267,165200.0
2015-04-29 10:20:00,34.34,34.34,34.26,34.3,110200.0,28.1349,28.1349,28.0693,28.1021,110200.0
2015-04-29 10:25:00,34.3,34.45,34.29,34.4,176800.0,28.1021,28.225,28.0939,28.184,176800.0
2015-04-29 10:30:00,34.4,34.43,34.35,34.38,158200.0,28.184,28.2086,28.1431,28.1676,158200.0
2015-04-29 10:35:00,34.38,34.41,34.33,34.4,75400.0,28.1676,28.1922,28.1267,28.184,75400.0
2015-04-29 10:40:00,34.4,34.46,34.35,34.45,157000.0,28.184,28.2332,28.1431,28.225,157000.0
2015-04-29 10:45:00,34.45,34.46,34.41,34.44,127600.0,28.225,28.2332,28.1922,28.2168,127600.0
2015-04-29 10:50:00,34.44,34.49,34.43,34.44,154000.0,28.2168,28.2578,28.2086,28.2168,154000.0
2015-04-29 10:55:00,34.43,34.48,34.42,34.44,172800.0,28.2086,28.2496,28.2004,28.2168,172800.0
2015-04-29 11:00:00,34.45,34.53,34.43,34.47,413400.0,28.225,28.2905,28.2086,28.2414,413400.0
2015-04-29 11:05:00,34.46,34.51,34.46,34.49,88800.0,28.2332,28.2741,28.2332,28.2578,88800.0
2015-04-29 11:10:00,34.49,34.51,34.38,34.38,120600.0,28.2578,28.2741,28.1676,28.1676,120600.0
2015-04-29 11:15:00,34.4,34.41,34.35,34.35,69200.0,28.184,28.1922,28.1431,28.1431,69200.0
2015-04-29 11:20:00,34.36,34.38,34.3,34.32,60600.0,28.1512,28.1676,28.1021,28.1185,60600.0
2015-04-29 11:25:00,34.32,34.34,34.29,34.34,121200.0,28.1185,28.1349,28.0939,28.1349,121200.0
2015-04-29 11:30:00,34.34,34.38,34.32,34.34,225400.0,28.1349,28.1676,28.1185,28.1349,225400.0
2015-04-29 11:35:00,34.35,34.37,34.24,34.24,190600.0,28.1431,28.1594,28.0529,28.0529,190600.0
2015-04-29 11:40:00,34.24,34.26,34.19,34.2,229600.0,28.0529,28.0693,28.012,28.0202,229600.0
2015-04-29 11:45:00,34.19,34.2,34.18,34.18,79000.0,28.012,28.0202,28.0038,28.0038,79000.0
2015-04-29 11:50:00,34.18,34.19,34.1,34.16,86000.0,28.0038,28.012,27.9382,27.9874,86000.0
2015-04-29 11:55:00,34.16,34.17,34.13,34.16,95000.0,27.9874,27.9956,27.9628,27.9874,95000.0
2015-04-29 12:00:00,34.16,34.19,34.15,34.17,92400.0,27.9874,28.012,27.9792,27.9956,92400.0
2015-04-29 12:05:00,34.17,34.19,34.13,34.15,75400.0,27.9956,28.012,27.9628,27.9792,75400.0
2015-04-29 12:10:00,34.15,34.15,34.1,34.14,125800.0,27.9792,27.9792,27.9382,27.971,125800.0
2015-04-29 12:15:00,34.13,34.17,34.13,34.15,99600.0,27.9628,27.9956,27.9628,27.9792,99600.0
2015-04-29 12:20:00,34.16,34.19,34.16,34.16,85200.0,27.9874,28.012,27.9874,27.9874,85200.0
2015-04-29 12:25:00,34.16,34.2,34.16,34.2,101000.0,27.9874,28.0202,27.9874,28.0202,101000.0
2015-04-29 12:30:00,34.2,34.2,34.16,34.18,115400.0,28.0202,28.0202,27.9874,28.0038,115400.0
2015-04-29 12:35:00,34.18,34.25,34.18,34.24,214000.0,28.0038,28.0611,28.0038,28.0529,214000.0
2015-04-29 12:40:00,34.24,34.27,34.22,34.26,117800.0,28.0529,28.0775,28.0365,28.0693,117800.0
2015-04-29 12:45:00,34.26,34.27,34.22,34.22,81800.0,28.0693,28.0775,28.0365,28.0365,81800.0
2015-04-29 12:50:00,34.23,34.26,34.22,34.25,67800.0,28.0447,28.0693,28.0365,28.0611,67800.0
2015-04-29 12:55:00,34.25,34.27,34.24,34.25,97000.0,28.0611,28.0775,28.0529,28.0611,97000.0
2015-04-29 13:00:00,34.25,34.25,34.16,34.16,103800.0,28.0611,28.0611,27.9874,27.9874,103800.0
2015-04-29 13:05:00,34.17,34.18,34.1,34.1,104800.0,27.9956,28.0038,27.9382,27.9382,104800.0
2015-04-29 13:10:00,34.11,34.16,34.1,34.13,126200.0,27.9464,27.9874,27.9382,27.9628,126200.0
2015-04-29 13:15:00,34.13,34.17,34.13,34.17,88600.0,27.9628,27.9956,27.9628,27.9956,88600.0
2015-04-29 13:20:00,34.16,34.19,34.16,34.18,79200.0,27.9874,28.012,27.9874,28.0038,79200.0
2015-04-29 13:25:00,34.18,34.18,34.15,34.17,50400.0,28.0038,28.0038,27.9792,27.9956,50400.0
2015-04-29 13:30:00,34.17,34.25,34.17,34.25,79600.0,27.9956,28.0611,27.9956,28.0611,79600.0
2015-04-29 13:35:00,34.25,34.26,34.22,34.24,78600.0,28.0611,28.0693,28.0365,28.0529,78600.0
2015-04-29 13:40:00,34.24,34.3,34.23,34.29,156000.0,28.0529,28.1021,28.0447,28.0939,156000.0
2015-04-29 13:45:00,34.29,34.38,34.27,34.38,151000.0,28.0939,28.1676,28.0775,28.1676,151000.0
2015-04-29 13:50:00,34.38,34.42,34.35,34.41,131400.0,28.1676,28.2004,28.1431,28.1922,131400.0
2015-04-29 13:55:00,34.41,34.53,34.41,34.48,188200.0,28.1922,28.2905,28.1922,28.2496,188200.0
2015-04-29 14:00:00,34.48,34.52,34.42,34.45,168000.0,28.2496,28.2823,28.2004,28.225,168000.0
2015-04-29 14:05:00,34.45,34.46,34.3,34.32,116400.0,28.225,28.2332,28.1021,28.1185,116400.0
2015-04-29 14:10:00,34.33,34.35,34.26,34.27,82600.0,28.1267,28.1431,28.0693,28.0775,82600.0
2015-04-29 14:15:00,34.27,34.38,34.27,34.37,76800.0,28.0775,28.1676,28.0775,28.1594,76800.0
2015-04-29 14:20:00,34.38,34.44,34.37,34.42,71800.0,28.1676,28.2168,28.1594,28.2004,71800.0
2015-04-29 14:25:00,34.42,34.45,34.41,34.43,116200.0,28.2004,28.225,28.1922,28.2086,116200.0
2015-04-29 14:30:00,34.43,34.45,34.41,34.43,133600.0,28.2086,28.225,28.1922,28.2086,133600.0
2015-04-29 14:35:00,34.43,34.47,34.42,34.43,152000.0,28.2086,28.2414,28.2004,28.2086,152000.0
2015-04-29 14:40:00,34.44,34.46,34.42,34.46,152600.0,28.2168,28.2332,28.2004,28.2332,152600.0
2015-04-29 14:45:00,34.46,34.49,34.44,34.47,133200.0,28.2332,28.2578,28.2168,28.2414,133200.0
2015-04-29 14:50:00,34.47,34.47,34.35,34.36,120400.0,28.2414,28.2414,28.1431,28.1512,120400.0
2015-04-29 14:55:00,34.35,34.38,34.29,34.32,213200.0,28.1431,28.1676,28.0939,28.1185,213200.0
2015-04-29 15:00:00,34.31,34.35,34.27,34.28,96800.0,28.1103,28.1431,28.0775,28.0857,96800.0
2015-04-29 15:05:00,34.28,34.31,34.27,34.28,92800.0,28.0857,28.1103,28.0775,28.0857,92800.0
2015-04-29 15:10:00,34.28,34.29,34.24,34.29,112800.0,28.0857,28.0939,28.0529,28.0939,112800.0
2015-04-29 15:15:00,34.29,34.3,34.24,34.26,80400.0,28.0939,28.1021,28.0529,28.0693,80400.0
2015-04-29 15:20:00,34.26,34.27,34.24,34.27,88600.0,28.0693,28.0775,28.0529,28.0775,88600.0
2015-04-29 15:25:00,34.27,34.3,34.26,34.28,165800.0,28.0775,28.1021,28.0693,28.0857,165800.0
2015-04-29 15:30:00,34.27,34.33,34.27,34.33,109200.0,28.0775,28.1267,28.0775,28.1267,109200.0
2015-04-29 15:35:00,34.33,34.35,34.33,34.35,174800.0,28.1267,28.1431,28.1267,28.1431,174800.0
2015-04-29 15:40:00,34.35,34.35,34.33,34.35,244600.0,28.1431,28.1431,28.1267,28.1431,244600.0
2015-04-29 15:45:00,34.35,34.35,34.31,34.35,303400.0,28.1431,28.1431,28.1103,28.1431,303400.0
2015-04-29 15:50:00,34.34,34.37,34.3,34.3,343400.0,28.1349,28.1594,28.1021,28.1021,343400.0
2015-04-29 15:55:00,34.31,34.4,34.3,34.4,936000.0,28.1103,28.184,28.1021,28.184,936000.0
2015-04-30 09:30:00,34.36,34.44,34.24,34.31,293600.0,28.1512,28.2168,28.0529,28.1103,293600.0
2015-04-30 09:35:00,34.31,34.4,34.31,34.38,73600.0,28.1103,28.184,28.1103,28.1676,73600.0
2015-04-30 09:40:00,34.38,34.38,34.32,34.33,102400.0,28.1676,28.1676,28.1185,28.1267,102400.0
2015-04-30 09:45:00,34.33,34.4,34.28,34.38,213400.0,28.1267,28.184,28.0857,28.1676,213400.0
2015-04-30 09:50:00,34.38,34.4,34.33,34.4,612000.0,28.1676,28.184,28.1267,28.184,612000.0
2015-04-30 09:55:00,34.39,34.42,34.38,34.4,153800.0,28.1758,28.2004,28.1676,28.184,153800.0
2015-04-30 10:00:00,34.38,34.41,34.34,34.41,180000.0,28.1676,28.1922,28.1349,28.1922,180000.0
2015-04-30 10:05:00,34.41,34.48,34.4,34.46,193600.0,28.1922,28.2496,28.184,28.2332,193600.0
2015-04-30 10:10:00,34.45,34.52,34.45,34.51,382200.0,28.225,28.2823,28.225,28.2741,382200.0
2015-04-30 10:15:00,34.51,34.52,34.49,34.51,150200.0,28.2741,28.2823,28.2578,28.2741,150200.0
2015-04-30 10:20:00,34.52,34.54,34.49,34.49,230600.0,28.2823,28.2987,28.2578,28.2578,230600.0
2015-04-30 10:25:00,34.49,34.54,34.48,34.49,187800.0,28.2578,28.2987,28.2496,28.2578,187800.0
2015-04-30 10:30:00,34.49,34.55,34.48,34.53,74600.0,28.2578,28.3069,28.2496,28.2905,74600.0
2015-04-30 10:35:00,34.53,34.69,34.52,34.68,249800.0,28.2905,28.4216,28.2823,28.4134,249800.0
2015-04-30 10:40:00,34.68,34.72,34.67,34.71,180000.0,28.4134,28.4462,28.4052,28.438,180000.0
2015-04-30 10:45:00,34.7,34.84,34.7,34.79,331200.0,28.4298,28.5445,28.4298,28.5035,331200.0
2015-04-30 10:50:00,34.78,34.8,34.74,34.74,124000.0,28.4954,28.5117,28.4626,28.4626,124000.0
2015-04-30 10:55:00,34.74,34.74,34.69,34.69,323600.0,28.4626,28.4626,28.4216,28.4216,323600.0
2015-04-30 11:00:00,34.69,34.7,34.6,34.63,124400.0,28.4216,28.4298,28.3479,28.3725,124400.0
2015-04-30 11:05:00,34.62,34.68,34.62,34.67,99000.0,28.3643,28.4134,28.3643,28.4052,99000.0
2015-04-30 11:10:00,34.67,34.73,34.66,34.67,75600.0,28.4052,28.4544,28.397,28.4052,75600.0
2015-04-30 11:15:00,34.66,34.67,34.63,34.67,43000.0,28.397,28.4052,28.3725,28.4052,43000.0
2015-04-30 11:20:00,34.67,34.7,34.65,34.67,39200.0,28.4052,28.4298,28.3888,28.4052,39200.0
2015-04-30 11:25:00,34.67,34.67,34.6,34.62,60600.0,28.4052,28.4052,28.3479,28.3643,60600.0
2015-04-30 11:30:00,34.62,34.66,34.6,34.6,34600.0,28.3643,28.397,28.3479,28.3479,34600.0
2015-04-30 11:35:00,34.6,34.61,34.58,34.6,42800.0,28.3479,28.3561,28.3315,28.3479,42800.0
2015-04-30 11:40:00,34.6,34.63,34.59,34.61,63600.0,28.3479,28.3725,28.3397,28.3561,63600.0
2015-04-30 11:45:00,34.61,34.65,34.6,34.62,287400.0,28.3561,28.3888,28.3479,28.3643,287400.0
2015-04-30 11:50:00,34.62,34.63,34.6,34.6,89600.0,28.3643,28.3725,28.3479,28.3479,89600.0
2015-04-30 11:55:00,34.6,34.65,34.6,34.6,159000.0,28.3479,28.3888,28.3479,28.3479,159000.0
2015-04-30 12:00:00,34.6,34.63,34.6,34.63,86800.0,28.3479,28.3725,28.3479,28.3725,86800.0
2015-04-30 12:05:00,34.63,34.67,34.62,34.65,120000.0,28.3725,28.4052,28.3643,28.3888,120000.0
2015-04-30 12:10:00,34.65,34.66,34.65,34.66,84600.0,28.3888,28.397,28.3888,28.397,84600.0
2015-04-30 12:15:00,34.65,34.69,34.65,34.66,47600.0,28.3888,28.4216,28.3888,28.397,47600.0
2015-04-30 12:20:00,34.66,34.72,34.66,34.71,245400.0,28.397,28.4462,28.397,28.438,245400.0
2015-04-30 12:25:00,34.71,34.72,34.61,34.61,32400.0,28.438,28.4462,28.3561,28.3561,32400.0
2015-04-30 12:30:00,34.6,34.63,34.6,34.63,62800.0,28.3479,28.3725,28.3479,28.3725,62800.0
2015-04-30 12:35:00,34.63,34.67,34.59,34.64,48400.0,28.3725,28.4052,28.3397,28.3807,48400.0
2015-04-30 12:40:00,34.64,34.65,34.62,34.64,42000.0,28.3807,28.3888,28.3643,28.3807,42000.0
2015-04-30 12:45:00,34.63,34.64,34.6,34.6,226800.0,28.3725,28.3807,28.3479,28.3479,226800.0
2015-04-30 12:50:00,34.6,34.62,34.57,34.58,45000.0,28.3479,28.3643,28.3233,28.3315,45000.0
2015-04-30 12:55:00,34.58,34.65,34.58,34.65,43800.0,28.3315,28.3888,28.3315,28.3888,43800.0
2015-04-30 13:00:00,34.65,34.67,34.62,34.67,54200.0,28.3888,28.4052,28.3643,28.4052,54200.0
2015-04-30 13:05:00,34.68,34.68,34.62,34.63,37000.0,28.4134,28.4134,28.3643,28.3725,37000.0
2015-04-30 13:10:00,34.63,34.64,34.6,34.62,37000.0,28.3725,28.3807,28.3479,28.3643,37000.0
2015-04-30 13:15:00,34.62,34.63,34.58,34.6,36800.0,28.3643,28.3725,28.3315,28.3479,36800.0
2015-04-30 13:20:00,34.59,34.6,34.57,34.6,54600.0,28.3397,28.3479,28.3233,28.3479,54600.0
2015-04-30 13:25:00,34.6,34.6,34.57,34.58,58200.0,28.3479,28.3479,28.3233,28.3315,58200.0
2015-04-30 13:30:00,34.58,34.62,34.57,34.62,31800.0,28.3315,28.3643,28.3233,28.3643,31800.0
2015-04-30 13:35:00,34.62,34.62,34.58,34.58,59400.0,28.3643,28.3643,28.3315,28.3315,59400.0
2015-04-30 13:40:00,34.58,34.63,34.58,34.61,58000.0,28.3315,28.3725,28.3315,28.3561,58000.0
2015-04-30 13:45:00,34.61,34.62,34.57,34.57,47400.0,28.3561,28.3643,28.3233,28.3233,47400.0
2015-04-30 13:50:00,34.57,34.58,34.55,34.56,46000.0,28.3233,28.3315,28.3069,28.3151,46000.0
2015-04-30 13:55:00,34.55,34.56,34.5,34.51,97000.0,28.3069,28.3151,28.2659,28.2741,97000.0
2015-04-30 14:00:00,34.51,34.54,34.49,34.52,116200.0,28.2741,28.2987,28.2578,28.2823,116200.0
2015-04-30 14:05:00,34.52,34.52,34.49,34.49,69400.0,28.2823,28.2823,28.2578,28.2578,69400.0
2015-04-30 14:10:00,34.49,34.54,34.49,34.52,63200.0,28.2578,28.2987,28.2578,28.2823,63200.0
2015-04-30 14:15:00,34.52,34.52,34.49,34.51,71600.0,28.2823,28.2823,28.2578,28.2741,71600.0
2015-04-30 14:20:00,34.51,34.51,34.48,34.49,126800.0,28.2741,28.2741,28.2496,28.2578,126800.0
2015-04-30 14:25:00,34.49,34.51,34.48,34.49,111200.0,28.2578,28.2741,28.2496,28.2578,111200.0
2015-04-30 14:30:00,34.48,34.48,34.43,34.45,72400.0,28.2496,28.2496,28.2086,28.225,72400.0
2015-04-30 14:35:00,34.45,34.49,34.45,34.48,57400.0,28.225,28.2578,28.225,28.2496,57400.0
2015-04-30 14:40:00,34.48,34.54,34.46,34.48,146200.0,28.2496,28.2987,28.2332,28.2496,146200.0
2015-04-30 14:45:00,34.49,34.5,34.45,34.47,48200.0,28.2578,28.2659,28.225,28.2414,48200.0
2015-04-30 14:50:00,34.47,34.47,34.42,34.46,72000.0,28.2414,28.2414,28.2004,28.2332,72000.0
2015-04-30 14:55:00,34.46,34.46,34.42,34.44,111200.0,28.2332,28.2332,28.2004,28.2168,111200.0
2015-04-30 15:00:00,34.44,34.45,34.41,34.42,179800.0,28.2168,28.225,28.1922,28.2004,179800.0
2015-04-30 15:05:00,34.42,34.43,34.35,34.35,125000.0,28.2004,28.2086,28.1431,28.1431,125000.0
2015-04-30 15:10:00,34.35,34.37,34.32,34.34,145000.0,28.1431,28.1594,28.1185,28.1349,145000.0
2015-04-30 15:15:00,34.34,34.37,34.32,34.34,274800.0,28.1349,28.1594,28.1185,28.1349,274800.0
2015-04-30 15:20:00,34.34,34.35,34.31,34.31,114600.0,28.1349,28.1431,28.1103,28.1103,114600.0
2015-04-30 15:25:00,34.31,34.31,34.24,34.26,222800.0,28.1103,28.1103,28.0529,28.0693,222800.0
2015-04-30 15:30:00,34.26,34.37,34.26,34.37,231200.0,28.0693,28.1594,28.0693,28.1594,231200.0
2015-04-30 15:35:00,34.37,34.38,34.34,34.35,126800.0,28.1594,28.1676,28.1349,28.1431,126800.0
2015-04-30 15:40:00,34.34,34.37,34.32,34.35,259000.0,28.1349,28.1594,28.1185,28.1431,259000.0
2015-04-30 15:45:00,34.34,34.35,34.32,34.34,272400.0,28.1349,28.1431,28.1185,28.1349,272400.0
2015-04-30 15:50:00,34.33,34.4,34.33,34.4,419400.0,28.1267,28.184,28.1267,28.184,419400.0
2015-04-30 15:55:00,34.39,34.48,34.38,34.46,973000.0,28.1758,28.2496,28.1676,28.2332,973000.0
2015-05-01 09:30:00,34.52,34.77,34.52,34.71,179800.0,28.2823,28.4872,28.2823,28.438,179800.0
2015-05-01 09:35:00,34.71,34.71,34.58,34.64,70800.0,28.438,28.438,28.3315,28.3807,70800.0
2015-05-01 09:40:00,34.64,34.72,34.64,34.69,69400.0,28.3807,28.4462,28.3807,28.4216,69400.0
2015-05-01 09:45:00,34.7,34.8,34.69,34.77,136400.0,28.4298,28.5117,28.4216,28.4872,136400.0
2015-05-01 09:50:00,34.77,34.79,34.71,34.77,98600.0,28.4872,28.5035,28.438,28.4872,98600.0
2015-05-01 09:55:00,34.77,34.82,34.73,34.77,140200.0,28.4872,28.5281,28.4544,28.4872,140200.0
2015-05-01 10:00:00,34.77,34.8,34.74,34.79,112800.0,28.4872,28.5117,28.4626,28.5035,112800.0
2015-05-01 10:05:00,34.79,34.86,34.77,34.86,127200.0,28.5035,28.5609,28.4872,28.5609,127200.0
2015-05-01 10:10:00,34.86,34.98,34.85,34.94,158600.0,28.5609,28.6592,28.5527,28.6264,158600.0
2015-05-01 10:15:00,34.94,34.99,34.91,34.98,86600.0,28.6264,28.6674,28.6019,28.6592,86600.0
2015-05-01 10:20:00,34.98,35.07,34.98,35.01,165800.0,28.6592,28.733,28.6592,28.6838,165800.0
2015-05-01 10:25:00,35.0,35.02,34.95,35.01,67200.0,28.6756,28.692,28.6346,28.6838,67200.0
2015-05-01 10:30:00,35.01,35.02,34.98,34.98,67200.0,28.6838,28.692,28.6592,28.6592,67200.0
2015-05-01 10:35:00,34.98,34.98,34.91,34.95,82600.0,28.6592,28.6592,28.6019,28.6346,82600.0
2015-05-01 10:40:00,34.95,35.0,34.94,34.97,84400.0,28.6346,28.6756,28.6264,28.651,84400.0
2015-05-01 10:45:00,34.98,35.08,34.97,35.08,115800.0,28.6592,28.7411,28.651,28.7411,115800.0
2015-05-01 10:50:00,35.08,35.14,35.07,35.12,149600.0,28.7411,28.7903,28.733,28.7739,149600.0
2015-05-01 10:55:00,35.12,35.19,35.12,35.18,106400.0,28.7739,28.8313,28.7739,28.8231,106400.0
2015-05-01 11:00:00,35.18,35.22,35.15,35.16,87200.0,28.8231,28.8558,28.7985,28.8067,87200.0
2015-05-01 11:05:00,35.15,35.19,35.13,35.18,102600.0,28.7985,28.8313,28.7821,28.8231,102600.0
2015-05-01 11:10:00,35.18,35.21,35.16,35.19,143400.0,28.8231,28.8477,28.8067,28.8313,143400.0
2015-05-01 11:15:00,35.19,35.25,35.18,35.24,88400.0,28.8313,28.8804,28.8231,28.8722,88400.0
2015-05-01 11:20:00,35.24,35.27,35.17,35.17,96000.0,28.8722,28.8968,28.8149,28.8149,96000.0
2015-05-01 11:25:00,35.17,35.18,35.09,35.1,525800.0,28.8149,28.8231,28.7493,28.7575,525800.0
2015-05-01 11:30:00,35.11,35.15,35.1,35.1,133600.0,28.7657,28.7985,28.7575,28.7575,133600.0
2015-05-01 11:35:00,35.1,35.11,35.09,35.1,166000.0,28.7575,28.7657,28.7493,28.7575,166000.0
2015-05-01 11:40:00,35.1,35.17,35.1,35.17,142800.0,28.7575,28.8149,28.7575,28.8149,142800.0
2015-05-01 11:45:00,35.17,35.17,35.03,35.03,247000.0,28.8149,28.8149,28.7002,28.7002,247000.0
2015-05-01 11:50:00,35.02,35.08,35.02,35.05,88200.0,28.692,28.7411,28.692,28.7166,88200.0
2015-05-01 11:55:00,35.05,35.11,35.03,35.09,81400.0,28.7166,28.7657,28.7002,28.7493,81400.0
2015-05-01 12:00:00,35.09,35.1,35.02,35.06,67600.0,28.7493,28.7575,28.692,28.7248,67600.0
2015-05-01 12:05:00,35.06,35.06,35.02,35.02,115600.0,28.7248,28.7248,28.692,28.692,115600.0
2015-05-01 12:10:00,35.03,35.05,35.03,35.05,69000.0,28.7002,28.7166,28.7002,28.7166,69000.0
2015-05-01 12:15:00,35.05,35.06,35.04,35.06,98200.0,28.7166,28.7248,28.7084,28.7248,98200.0
2015-05-01 12:20:00,35.06,35.11,35.05,35.08,221200.0,28.7248,28.7657,28.7166,28.7411,221200.0
2015-05-01 12:25:00,35.08,35.08,35.05,35.07,85400.0,28.7411,28.7411,28.7166,28.733,85400.0
2015-05-01 12:30:00,35.08,35.13,35.06,35.13,459400.0,28.7411,28.7821,28.7248,28.7821,459400.0
2015-05-01 12:35:00,35.13,35.18,35.12,35.18,48000.0,28.7821,28.8231,28.7739,28.8231,48000.0
2015-05-01 12:40:00,35.18,35.2,35.17,35.2,41200.0,28.8231,28.8395,28.8149,28.8395,41200.0
2015-05-01 12:45:00,35.2,35.2,35.18,35.2,56600.0,28.8395,28.8395,28.8231,28.8395,56600.0
2015-05-01 12:50:00,35.2,35.2,35.15,35.18,42400.0,28.8395,28.8395,28.7985,28.8231,42400.0
2015-05-01 12:55:00,35.18,35.2,35.17,35.2,80000.0,28.8231,28.8395,28.8149,28.8395,80000.0
2015-05-01 13:00:00,35.2,35.2,35.16,35.2,76600.0,28.8395,28.8395,28.8067,28.8395,76600.0
2015-05-01 13:05:00,35.19,35.21,35.15,35.15,64600.0,28.8313,28.8477,28.7985,28.7985,64600.0
2015-05-01 13:10:00,35.15,35.18,35.15,35.18,63200.0,28.7985,28.8231,28.7985,28.8231,63200.0
2015-05-01 13:15:00,35.18,35.19,35.15,35.15,77200.0,28.8231,28.8313,28.7985,28.7985,77200.0
2015-05-01 13:20:00,35.14,35.15,35.08,35.1,51400.0,28.7903,28.7985,28.7411,28.7575,51400.0
2015-05-01 13:25:00,35.09,35.1,35.04,35.07,268200.0,28.7493,28.7575,28.7084,28.733,268200.0
2015-05-01 13:30:00,35.07,35.11,35.06,35.11,82600.0,28.733,28.7657,28.7248,28.7657,82600.0
2015-05-01 13:35:00,35.11,35.16,35.1,35.15,89000.0,28.7657,28.8067,28.7575,28.7985,89000.0
2015-05-01 13:40:00,35.14,35.16,35.13,35.13,95600.0,28.7903,28.8067,28.7821,28.7821,95600.0
2015-05-01 13:45:00,35.13,35.14,35.1,35.14,59400.0,28.7821,28.7903,28.7575,28.7903,59400.0
2015-05-01 13:50:00,35.14,35.21,35.13,35.19,147400.0,28.7903,28.8477,28.7821,28.8313,147400.0
2015-05-01 13:55:00,35.19,35.2,35.13,35.16,66400.0,28.8313,28.8395,28.7821,28.8067,66400.0
2015-05-01 14:00:00,35.16,35.17,35.15,35.17,37800.0,28.8067,28.8149,28.7985,28.8149,37800.0
2015-05-01 14:05:00,35.16,35.2,35.16,35.18,53800.0,28.8067,28.8395,28.8067,28.8231,53800.0
2015-05-01 14:10:00,35.19,35.2,35.17,35.17,40000.0,28.8313,28.8395,28.8149,28.8149,40000.0
2015-05-01 14:15:00,35.17,35.19,35.16,35.19,56400.0,28.8149,28.8313,28.8067,28.8313,56400.0
2015-05-01 14:20:00,35.19,35.19,35.13,35.16,125200.0,28.8313,28.8313,28.7821,28.8067,125200.0
2015-05-01 14:25:00,35.15,35.19,35.15,35.19,34400.0,28.7985,28.8313,28.7985,28.8313,34400.0
2015-05-01 14:30:00,35.19,35.19,35.15,35.16,32800.0,28.8313,28.8313,28.7985,28.8067,32800.0
2015-05-01 14:35:00,35.16,35.18,35.15,35.17,43000.0,28.8067,28.8231,28.7985,28.8149,43000.0
2015-05-01 14:40:00,35.17,35.18,35.13,35.13,53000.0,28.8149,28.8231,28.7821,28.7821,53000.0
2015-05-01 14:45:00,35.13,35.14,35.12,35.12,42000.0,28.7821,28.7903,28.7739,28.7739,42000.0
2015-05-01 14:50:00,35.12,35.12,35.05,35.05,59200.0,28.7739,28.7739,28.7166,28.7166,59200.0
2015-05-01 14:55:00,35.06,35.08,35.05,35.08,65800.0,28.7248,28.7411,28.7166,28.7411,65800.0
2015-05-01 15:00:00,35.08,35.12,35.07,35.12,91600.0,28.7411,28.7739,28.733,28.7739,91600.0
2015-05-01 15:05:00,35.11,35.13,35.1,35.1,88000.0,28.7657,28.7821,28.7575,28.7575,88000.0
2015-05-01 15:10:00,35.1,35.11,35.09,35.1,97200.0,28.7575,28.7657,28.7493,28.7575,97200.0
2015-05-01 15:15:00,35.1,35.12,35.09,35.1,74400.0,28.7575,28.7739,28.7493,28.7575,74400.0
2015-05-01 15:20:00,35.11,35.12,35.08,35.09,89200.0,28.7657,28.7739,28.7411,28.7493,89200.0
2015-05-01 15:25:00,35.1,35.1,35.05,35.06,89000.0,28.7575,28.7575,28.7166,28.7248,89000.0
2015-05-01 15:30:00,35.06,35.08,35.04,35.08,138800.0,28.7248,28.7411,28.7084,28.7411,138800.0
2015-05-01 15:35:00,35.08,35.08,35.04,35.04,108400.0,28.7411,28.7411,28.7084,28.7084,108400.0
2015-05-01 15:40:00,35.04,35.08,35.04,35.05,128000.0,28.7084,28.7411,28.7084,28.7166,128000.0
2015-05-01 15:45:00,35.05,35.06,35.05,35.05,231800.0,28.7166,28.7248,28.7166,28.7166,231800.0
2015-05-01 15:50:00,35.05,35.07,35.04,35.07,223600.0,28.7166,28.733,28.7084,28.733,223600.0
2015-05-01 15:55:00,35.07,35.09,35.05,35.06,521400.0,28.733,28.7493,28.7166,28.7248,521400.0
2015-05-04 09:30:00,35.04,35.29,35.03,35.27,236400.0,28.7084,28.9132,28.7002,28.8968,236400.0
2015-05-04 09:35:00,35.27,35.27,35.1,35.13,55200.0,28.8968,28.8968,28.7575,28.7821,55200.0
2015-05-04 09:40:00,35.13,35.16,35.07,35.07,41200.0,28.7821,28.8067,28.733,28.733,41200.0
2015-05-04 09:45:00,35.07,35.15,35.06,35.13,50600.0,28.733,28.7985,28.7248,28.7821,50600.0
2015-05-04 09:50:00,35.13,35.15,35.09,35.11,43000.0,28.7821,28.7985,28.7493,28.7657,43000.0
2015-05-04 09:55:00,35.12,35.15,35.06,35.06,45000.0,28.7739,28.7985,28.7248,28.7248,45000.0
2015-05-04 10:00:00,35.07,35.08,35.02,35.03,49000.0,28.733,28.7411,28.692,28.7002,49000.0
2015-05-04 10:05:00,35.03,35.06,35.01,35.01,56000.0,28.7002,28.7248,28.6838,28.6838,56000.0
2015-05-04 10:10:00,35.01,35.01,34.94,34.99,97200.0,28.6838,28.6838,28.6264,28.6674,97200.0
2015-05-04 10:15:00,35.0,35.01,34.97,35.01,60600.0,28.6756,28.6838,28.651,28.6838,60600.0
2015-05-04 10:20:00,35.01,35.02,34.99,34.99,50400.0,28.6838,28.692,28.6674,28.6674,50400.0
2015-05-04 10:25:00,34.99,35.0,34.96,34.97,61800.0,28.6674,28.6756,28.6428,28.651,61800.0
2015-05-04 10:30:00,34.97,34.99,34.92,34.92,49800.0,28.651,28.6674,28.6101,28.6101,49800.0
2015-05-04 10:35:00,34.92,34.99,34.9,34.98,220800.0,28.6101,28.6674,28.5937,28.6592,220800.0
2015-05-04 10:40:00,34.98,35.02,34.97,35.02,65400.0,28.6592,28.692,28.651,28.692,65400.0
2015-05-04 10:45:00,35.01,35.03,34.97,35.02,68200.0,28.6838,28.7002,28.651,28.692,68200.0
2015-05-04 10:50:00,35.02,35.04,34.99,35.02,52400.0,28.692,28.7084,28.6674,28.692,52400.0
2015-05-04 10:55:00,35.01,35.02,34.97,35.01,50200.0,28.6838,28.692,28.651,28.6838,50200.0
2015-05-04 11:00:00,35.01,35.02,34.99,35.02,41600.0,28.6838,28.692,28.6674,28.692,41600.0
2015-05-04 11:05:00,35.02,35.05,35.01,35.01,44000.0,28.692,28.7166,28.6838,28.6838,44000.0
2015-05-04 11:10:00,35.02,35.02,34.97,34.97,59200.0,28.692,28.692,28.651,28.651,59200.0
2015-05-04 11:15:00,34.97,35.02,34.97,35.01,118600.0,28.651,28.692,28.651,28.6838,118600.0
2015-05-04 11:20:00,35.01,35.02,34.99,35.01,55600.0,28.6838,28.692,28.6674,28.6838,55600.0
2015-05-04 11:25:00,35.0,35.02,34.99,35.01,37200.0,28.6756,28.692,28.6674,28.6838,37200.0
2015-05-04 11:30:00,35.01,35.02,34.99,34.99,25200.0,28.6838,28.692,28.6674,28.6674,25200.0
2015-05-04 11:35:00,35.0,35.02,34.99,35.02,64000.0,28.6756,28.692,28.6674,28.692,64000.0
2015-05-04 11:40:00,35.02,35.04,35.02,35.02,53400.0,28.692,28.7084,28.692,28.692,53400.0
2015-05-04 11:45:00,35.02,35.02,34.99,34.99,34600.0,28.692,28.692,28.6674,28.6674,34600.0
2015-05-04 11:50:00,34.99,35.02,34.99,35.01,76200.0,28.6674,28.692,28.6674,28.6838,76200.0
2015-05-04 11:55:00,35.01,35.04,35.0,35.04,43200.0,28.6838,28.7084,28.6756,28.7084,43200.0
2015-05-04 12:00:00,35.04,35.06,35.02,35.06,31000.0,28.7084,28.7248,28.692,28.7248,31000.0
2015-05-04 12:05:00,35.05,35.08,35.04,35.07,37600.0,28.7166,28.7411,28.7084,28.733,37600.0
2015-05-04 12:10:00,35.08,35.09,35.06,35.08,45800.0,28.7411,28.7493,28.7248,28.7411,45800.0
2015-05-04 12:15:00,35.08,35.09,35.07,35.07,31000.0,28.7411,28.7493,28.733,28.733,31000.0
2015-05-04 12:20:00,35.06,35.07,35.04,35.06,36000.0,28.7248,28.733,28.7084,28.7248,36000.0
2015-05-04 12:25:00,35.05,35.06,35.05,35.06,16200.0,28.7166,28.7248,28.7166,28.7248,16200.0
2015-05-04 12:30:00,35.06,35.07,35.04,35.04,20400.0,28.7248,28.733,28.7084,28.7084,20400.0
2015-05-04 12:35:00,35.04,35.04,35.0,35.0,36000.0,28.7084,28.7084,28.6756,28.6756,36000.0
2015-05-04 12:40:00,35.0,35.01,34.99,35.01,33400.0,28.6756,28.6838,28.6674,28.6838,33400.0
2015-05-04 12:45:00,35.01,35.02,35.0,35.0,17600.0,28.6838,28.692,28.6756,28.6756,17600.0
2015-05-04 12:50:00,35.0,35.01,34.99,35.01,27800.0,28.6756,28.6838,28.6674,28.6838,27800.0
2015-05-04 12:55:00,35.0,35.02,34.99,34.99,29600.0,28.6756,28.692,28.6674,28.6674,29600.0
2015-05-04 13:00:00,34.99,35.02,34.99,35.02,24800.0,28.6674,28.692,28.6674,28.692,24800.0
2015-05-04 13:05:00,35.02,35.02,34.99,35.0,62000.0,28.692,28.692,28.6674,28.6756,62000.0
2015-05-04 13:10:00,35.0,35.02,34.99,34.99,66800.0,28.6756,28.692,28.6674,28.6674,66800.0
2015-05-04 13:15:00,34.99,35.02,34.99,35.01,47400.0,28.6674,28.692,28.6674,28.6838,47400.0
2015-05-04 13:20:00,35.01,35.02,34.98,34.98,39600.0,28.6838,28.692,28.6592,28.6592,39600.0
2015-05-04 13:25:00,34.98,35.02,34.97,35.02,41000.0,28.6592,28.692,28.651,28.692,41000.0
2015-05-04 13:30:00,35.02,35.04,35.01,35.04,42000.0,28.692,28.7084,28.6838,28.7084,42000.0
2015-05-04 13:35:00,35.04,35.06,35.02,35.06,51000.0,28.7084,28.7248,28.692,28.7248,51000.0
2015-05-04 13:40:00,35.06,35.07,35.04,35.05,33000.0,28.7248,28.733,28.7084,28.7166,33000.0
2015-05-04 13:45:00,35.05,35.07,35.04,35.04,79000.0,28.7166,28.733,28.7084,28.7084,79000.0
2015-05-04 13:50:00,35.04,35.06,35.03,35.03,18200.0,28.7084,28.7248,28.7002,28.7002,18200.0
2015-05-04 13:55:00,35.03,35.04,35.01,35.02,43800.0,28.7002,28.7084,28.6838,28.692,43800.0
2015-05-04 14:00:00,35.01,35.02,34.99,34.99,37200.0,28.6838,28.692,28.6674,28.6674,37200.0
2015-05-04 14:05:00,34.99,35.01,34.98,34.99,64400.0,28.6674,28.6838,28.6592,28.6674,64400.0
2015-05-04 14:10:00,34.99,35.01,34.99,34.99,85400.0,28.6674,28.6838,28.6674,28.6674,85400.0
2015-05-04 14:15:00,34.99,35.02,34.99,35.02,53200.0,28.6674,28.692,28.6674,28.692,53200.0
2015-05-04 14:20:00,35.02,35.04,35.02,35.04,30400.0,28.692,28.7084,28.692,28.7084,30400.0
2015-05-04 14:25:00,35.04,35.05,35.02,35.04,40600.0,28.7084,28.7166,28.692,28.7084,40600.0
2015-05-04 14:30:00,35.04,35.06,35.02,35.05,53400.0,28.7084,28.7248,28.692,28.7166,53400.0
2015-05-04 14:35:00,35.06,35.08,35.05,35.07,38200.0,28.7248,28.7411,28.7166,28.733,38200.0
2015-05-04 14:40:00,35.07,35.08,35.02,35.04,53800.0,28.733,28.7411,28.692,28.7084,53800.0
2015-05-04 14:45:00,35.04,35.04,35.02,35.03,29800.0,28.7084,28.7084,28.692,28.7002,29800.0
2015-05-04 14:50:00,35.02,35.04,35.02,35.02,29800.0,28.692,28.7084,28.692,28.692,29800.0
2015-05-04 14:55:00,35.02,35.04,35.02,35.03,27000.0,28.692,28.7084,28.692,28.7002,27000.0
2015-05-04 15:00:00,35.03,35.04,35.01,35.03,63600.0,28.7002,28.7084,28.6838,28.7002,63600.0
2015-05-04 15:05:00,35.03,35.04,35.01,35.01,37200.0,28.7002,28.7084,28.6838,28.6838,37200.0
2015-05-04 15:10:00,35.01,35.02,35.01,35.02,34200.0,28.6838,28.692,28.6838,28.692,34200.0
2015-05-04 15:15:00,35.02,35.02,35.0,35.01,77400.0,28.692,28.692,28.6756,28.6838,77400.0
2015-05-04 15:20:00,35.01,35.03,35.01,35.02,62200.0,28.6838,28.7002,28.6838,28.692,62200.0
2015-05-04 15:25:00,35.02,35.05,35.02,35.04,73600.0,28.692,28.7166,28.692,28.7084,73600.0
2015-05-04 15:30:00,35.04,35.05,35.02,35.04,71200.0,28.7084,28.7166,28.692,28.7084,71200.0
2015-05-04 15:35:00,35.04,35.05,35.02,35.04,59600.0,28.7084,28.7166,28.692,28.7084,59600.0
2015-05-04 15:40:00,35.03,35.04,35.0,35.01,76600.0,28.7002,28.7084,28.6756,28.6838,76600.0
2015-05-04 15:45:00,35.01,35.02,34.99,35.0,79600.0,28.6838,28.692,28.6674,28.6756,79600.0
2015-05-04 15:50:00,35.0,35.01,34.99,34.99,114600.0,28.6756,28.6838,28.6674,28.6674,114600.0
2015-05-04 15:55:00,34.99,35.01,34.99,34.99,206000.0,28.6674,28.6838,28.6674,28.6674,206000.0
2015-05-05 09:30:00,34.78,34.82,34.65,34.69,259000.0,28.4954,28.5281,28.3888,28.4216,259000.0
2015-05-05 09:35:00,34.68,34.7,34.54,34.55,67400.0,28.4134,28.4298,28.2987,28.3069,67400.0
2015-05-05 09:40:00,34.55,34.6,34.54,34.57,85400.0,28.3069,28.3479,28.2987,28.3233,85400.0
2015-05-05 09:45:00,34.56,34.7,34.54,34.58,88200.0,28.3151,28.4298,28.2987,28.3315,88200.0
2015-05-05 09:50:00,34.57,34.58,34.45,34.46,83200.0,28.3233,28.3315,28.225,28.2332,83200.0
2015-05-05 09:55:00,34.46,34.51,34.41,34.5,104000.0,28.2332,28.2741,28.1922,28.2659,104000.0
2015-05-05 10:00:00,34.5,34.52,34.47,34.49,96000.0,28.2659,28.2823,28.2414,28.2578,96000.0
2015-05-05 10:05:00,34.48,34.6,34.47,34.6,96800.0,28.2496,28.3479,28.2414,28.3479,96800.0
2015-05-05 10:10:00,34.59,34.6,34.52,34.56,83200.0,28.3397,28.3479,28.2823,28.3151,83200.0
2015-05-05 10:15:00,34.55,34.6,34.52,34.58,48000.0,28.3069,28.3479,28.2823,28.3315,48000.0
2015-05-05 10:20:00,34.58,34.6,34.54,34.58,57600.0,28.3315,28.3479,28.2987,28.3315,57600.0
2015-05-05 10:25:00,34.58,34.6,34.57,34.57,42000.0,28.3315,28.3479,28.3233,28.3233,42000.0
2015-05-05 10:30:00,34.56,34.57,34.51,34.52,49400.0,28.3151,28.3233,28.2741,28.2823,49400.0
2015-05-05 10:35:00,34.52,34.58,34.52,34.54,37200.0,28.2823,28.3315,28.2823,28.2987,37200.0
2015-05-05 10:40:00,34.54,34.55,34.47,34.53,78000.0,28.2987,28.3069,28.2414,28.2905,78000.0
2015-05-05 10:45:00,34.53,34.54,34.48,34.48,58600.0,28.2905,28.2987,28.2496,28.2496,58600.0
2015-05-05 10:50:00,34.48,34.51,34.43,34.43,76800.0,28.2496,28.2741,28.2086,28.2086,76800.0
2015-05-05 10:55:00,34.44,34.48,34.42,34.45,40200.0,28.2168,28.2496,28.2004,28.225,40200.0
2015-05-05 11:00:00,34.45,34.45,34.36,34.36,57400.0,28.225,28.225,28.1512,28.1512,57400.0
2015-05-05 11:05:00,34.35,34.37,34.33,34.36,50000.0,28.1431,28.1594,28.1267,28.1512,50000.0
2015-05-05 11:10:00,34.36,34.42,34.36,34.4,52000.0,28.1512,28.2004,28.1512,28.184,52000.0
2015-05-05 11:15:00,34.39,34.43,34.38,34.4,53600.0,28.1758,28.2086,28.1676,28.184,53600.0
2015-05-05 11:20:00,34.41,34.41,34.34,34.34,133000.0,28.1922,28.1922,28.1349,28.1349,133000.0
2015-05-05 11:25:00,34.34,34.34,34.3,34.32,67200.0,28.1349,28.1349,28.1021,28.1185,67200.0
2015-05-05 11:30:00,34.32,34.33,34.27,34.3,52800.0,28.1185,28.1267,28.0775,28.1021,52800.0
2015-05-05 11:35:00,34.31,34.32,34.29,34.29,62800.0,28.1103,28.1185,28.0939,28.0939,62800.0
2015-05-05 11:40:00,34.3,34.34,34.3,34.34,106200.0,28.1021,28.1349,28.1021,28.1349,106200.0
2015-05-05 11:45:00,34.34,34.34,34.33,34.34,32800.0,28.1349,28.1349,28.1267,28.1349,32800.0
2015-05-05 11:50:00,34.34,34.34,34.32,34.34,36800.0,28.1349,28.1349,28.1185,28.1349,36800.0
2015-05-05 11:55:00,34.34,34.35,34.32,34.35,58800.0,28.1349,28.1431,28.1185,28.1431,58800.0
2015-05-05 12:00:00,34.35,34.35,34.33,34.34,69600.0,28.1431,28.1431,28.1267,28.1349,69600.0
2015-05-05 12:05:00,34.34,34.35,34.31,34.33,47800.0,28.1349,28.1431,28.1103,28.1267,47800.0
2015-05-05 12:10:00,34.33,34.33,34.3,34.31,59600.0,28.1267,28.1267,28.1021,28.1103,59600.0
2015-05-05 12:15:00,34.31,34.34,34.31,34.34,61400.0,28.1103,28.1349,28.1103,28.1349,61400.0
2015-05-05 12:20:00,34.34,34.35,34.32,34.32,54600.0,28.1349,28.1431,28.1185,28.1185,54600.0
2015-05-05 12:25:00,34.32,34.36,34.32,34.35,41400.0,28.1185,28.1512,28.1185,28.1431,41400.0
2015-05-05 12:30:00,34.35,34.39,34.33,34.38,38000.0,28.1431,28.1758,28.1267,28.1676,38000.0
2015-05-05 12:35:00,34.38,34.41,34.38,34.39,48800.0,28.1676,28.1922,28.1676,28.1758,48800.0
2015-05-05 12:40:00,34.38,34.39,34.35,34.37,33400.0,28.1676,28.1758,28.1431,28.1594,33400.0
2015-05-05 12:45:00,34.37,34.38,34.35,34.36,37800.0,28.1594,28.1676,28.1431,28.1512,37800.0
2015-05-05 12:50:00,34.35,34.38,34.34,34.38,68800.0,28.1431,28.1676,28.1349,28.1676,68800.0
2015-05-05 12:55:00,34.38,34.38,34.35,34.35,22000.0,28.1676,28.1676,28.1431,28.1431,22000.0
2015-05-05 13:00:00,34.35,34.37,34.32,34.33,45000.0,28.1431,28.1594,28.1185,28.1267,45000.0
2015-05-05 13:05:00,34.32,34.38,34.31,34.33,85000.0,28.1185,28.1676,28.1103,28.1267,85000.0
2015-05-05 13:10:00,34.33,34.38,34.33,34.37,86600.0,28.1267,28.1676,28.1267,28.1594,86600.0
2015-05-05 13:15:00,34.37,34.37,34.35,34.35,37800.0,28.1594,28.1594,28.1431,28.1431,37800.0
2015-05-05 13:20:00,34.35,34.35,34.32,34.35,35600.0,28.1431,28.1431,28.1185,28.1431,35600.0
2015-05-05 13:25:00,34.35,34.37,34.34,34.37,82400.0,28.1431,28.1594,28.1349,28.1594,82400.0
2015-05-05 13:30:00,34.37,34.38,34.35,34.37,82400.0,28.1594,28.1676,28.1431,28.1594,82400.0
2015-05-05 13:35:00,34.38,34.39,34.37,34.38,76800.0,28.1676,28.1758,28.1594,28.1676,76800.0
2015-05-05 13:40:00,34.38,34.38,34.34,34.36,103400.0,28.1676,28.1676,28.1349,28.1512,103400.0
2015-05-05 13:45:00,34.37,34.38,34.34,34.35,66600.0,28.1594,28.1676,28.1349,28.1431,66600.0
2015-05-05 13:50:00,34.35,34.36,34.29,34.32,52400.0,28.1431,28.1512,28.0939,28.1185,52400.0
2015-05-05 13:55:00,34.32,34.35,34.32,34.35,23600.0,28.1185,28.1431,28.1185,28.1431,23600.0
2015-05-05 14:00:00,34.35,34.35,34.31,34.32,24200.0,28.1431,28.1431,28.1103,28.1185,24200.0
2015-05-05 14:05:00,34.31,34.35,34.31,34.34,53000.0,28.1103,28.1431,28.1103,28.1349,53000.0
2015-05-05 14:10:00,34.34,34.35,34.33,34.33,29200.0,28.1349,28.1431,28.1267,28.1267,29200.0
2015-05-05 14:15:00,34.33,34.34,34.32,34.34,63200.0,28.1267,28.1349,28.1185,28.1349,63200.0
2015-05-05 14:20:00,34.34,34.35,34.31,34.32,39000.0,28.1349,28.1431,28.1103,28.1185,39000.0
2015-05-05 14:25:00,34.32,34.32,34.27,34.29,53800.0,28.1185,28.1185,28.0775,28.0939,53800.0
2015-05-05 14:30:00,34.28,34.28,34.26,34.26,70600.0,28.0857,28.0857,28.0693,28.0693,70600.0
2015-05-05 14:35:00,34.26,34.27,34.23,34.23,136400.0,28.0693,28.0775,28.0447,28.0447,136400.0
2015-05-05 14:40:00,34.23,34.24,34.16,34.18,125600.0,28.0447,28.0529,27.9874,28.0038,125600.0
2015-05-05 14:45:00,34.18,34.19,34.13,34.14,100600.0,28.0038,28.012,27.9628,27.971,100600.0
2015-05-05 14:50:00,34.13,34.14,34.09,34.1,108800.0,27.9628,27.971,27.93,27.9382,108800.0
2015-05-05 14:55:00,34.1,34.15,34.09,34.12,91600.0,27.9382,27.9792,27.93,27.9546,91600.0
2015-05-05 15:00:00,34.12,34.13,34.1,34.11,97600.0,27.9546,27.9628,27.9382,27.9464,97600.0
2015-05-05 15:05:00,34.11,34.12,34.07,34.08,90800.0,27.9464,27.9546,27.9136,27.9218,90800.0
2015-05-05 15:10:00,34.08,34.15,34.07,34.15,178800.0,27.9218,27.9792,27.9136,27.9792,178800.0
2015-05-05 15:15:00,34.14,34.19,34.13,34.19,150200.0,27.971,28.012,27.9628,28.012,150200.0
2015-05-05 15:20:00,34.19,34.19,34.14,34.16,234600.0,28.012,28.012,27.971,27.9874,234600.0
2015-05-05 15:25:00,34.15,34.17,34.13,34.16,116000.0,27.9792,27.9956,27.9628,27.9874,116000.0
2015-05-05 15:30:00,34.16,34.17,34.12,34.13,167800.0,27.9874,27.9956,27.9546,27.9628,167800.0
2015-05-05 15:35:00,34.12,34.12,34.1,34.1,191800.0,27.9546,27.9546,27.9382,27.9382,191800.0
2015-05-05 15:40:00,34.1,34.1,34.06,34.07,153800.0,27.9382,27.9382,27.9055,27.9136,153800.0
2015-05-05 15:45:00,34.06,34.1,34.05,34.1,315000.0,27.9055,27.9382,27.8973,27.9382,315000.0
2015-05-05 15:50:00,34.09,34.1,34.08,34.1,312200.0,27.93,27.9382,27.9218,27.9382,312200.0
2015-05-05 15:55:00,34.1,34.13,34.1,34.1,290000.0,27.9382,27.9628,27.9382,27.9382,290000.0
2015-05-06 09:30:00,34.42,34.55,34.27,34.51,316600.0,28.2004,28.3069,28.0775,28.2741,316600.0
2015-05-06 09:35:00,34.51,34.51,34.38,34.4,339400.0,28.2741,28.2741,28.1676,28.184,339400.0
2015-05-06 09:40:00,34.38,34.44,34.27,34.28,252800.0,28.1676,28.2168,28.0775,28.0857,252800.0
2015-05-06 09:45:00,34.28,34.34,34.26,34.32,132200.0,28.0857,28.1349,28.0693,28.1185,132200.0
2015-05-06 09:50:00,34.31,34.35,34.24,34.29,243600.0,28.1103,28.1431,28.0529,28.0939,243600.0
2015-05-06 09:55:00,34.27,34.46,34.27,34.44,121800.0,28.0775,28.2332,28.0775,28.2168,121800.0
2015-05-06 10:00:00,34.44,34.54,34.43,34.52,229400.0,28.2168,28.2987,28.2086,28.2823,229400.0
2015-05-06 10:05:00,34.52,34.54,34.45,34.45,364000.0,28.2823,28.2987,28.225,28.225,364000.0
2015-05-06 10:10:00,34.46,34.49,34.43,34.48,243000.0,28.2332,28.2578,28.2086,28.2496,243000.0
2015-05-06 10:15:00,34.49,34.54,34.45,34.51,205600.0,28.2578,28.2987,28.225,28.2741,205600.0
2015-05-06 10:20:00,34.51,34.67,34.5,34.65,483000.0,28.2741,28.4052,28.2659,28.3888,483000.0
2015-05-06 10:25:00,34.65,34.66,34.59,34.65,143000.0,28.3888,28.397,28.3397,28.3888,143000.0
2015-05-06 10:30:00,34.65,34.7,34.65,34.69,534000.0,28.3888,28.4298,28.3888,28.4216,534000.0
2015-05-06 10:35:00,34.68,34.69,34.6,34.65,154400.0,28.4134,28.4216,28.3479,28.3888,154400.0
2015-05-06 10:40:00,34.66,34.79,34.66,34.7,147800.0,28.397,28.5035,28.397,28.4298,147800.0
2015-05-06 10:45:00,34.7,34.83,34.7,34.82,97800.0,28.4298,28.5363,28.4298,28.5281,97800.0
2015-05-06 10:50:00,34.82,34.84,34.78,34.79,113000.0,28.5281,28.5445,28.4954,28.5035,113000.0
2015-05-06 10:55:00,34.78,34.79,34.72,34.74,202000.0,28.4954,28.5035,28.4462,28.4626,202000.0
2015-05-06 11:00:00,34.73,34.74,34.69,34.73,51800.0,28.4544,28.4626,28.4216,28.4544,51800.0
2015-05-06 11:05:00,34.73,34.76,34.72,34.76,135000.0,28.4544,28.479,28.4462,28.479,135000.0
2015-05-06 11:10:00,34.75,34.75,34.7,34.7,103400.0,28.4708,28.4708,28.4298,28.4298,103400.0
2015-05-06 11:15:00,34.69,34.73,34.68,34.7,52400.0,28.4216,28.4544,28.4134,28.4298,52400.0
2015-05-06 11:20:00,34.7,34.71,34.66,34.69,48600.0,28.4298,28.438,28.397,28.4216,48600.0
2015-05-06 11:25:00,34.69,34.73,34.69,34.7,46600.0,28.4216,28.4544,28.4216,28.4298,46600.0
2015-05-06 11:30:00,34.7,34.74,34.7,34.74,60800.0,28.4298,28.4626,28.4298,28.4626,60800.0
2015-05-06 11:35:00,34.74,34.74,34.72,34.73,81000.0,28.4626,28.4626,28.4462,28.4544,81000.0
2015-05-06 11:40:00,34.73,34.84,34.73,34.83,66400.0,28.4544,28.5445,28.4544,28.5363,66400.0
2015-05-06 11:45:00,34.84,34.88,34.81,34.86,76000.0,28.5445,28.5773,28.5199,28.5609,76000.0
2015-05-06 11:50:00,34.86,34.86,34.82,34.84,51400.0,28.5609,28.5609,28.5281,28.5445,51400.0
2015-05-06 11:55:00,34.85,34.85,34.81,34.82,49800.0,28.5527,28.5527,28.5199,28.5281,49800.0
2015-05-06 12:00:00,34.82,34.82,34.77,34.79,34400.0,28.5281,28.5281,28.4872,28.5035,34400.0
2015-05-06 12:05:00,34.79,34.8,34.75,34.76,38400.0,28.5035,28.5117,28.4708,28.479,38400.0
2015-05-06 12:10:00,34.76,34.77,34.73,34.73,76600.0,28.479,28.4872,28.4544,28.4544,76600.0
2015-05-06 12:15:00,34.74,34.79,34.7,34.77,186800.0,28.4626,28.5035,28.4298,28.4872,186800.0
2015-05-06 12:20:00,34.77,34.77,34.76,34.77,13600.0,28.4872,28.4872,28.479,28.4872,13600.0
2015-05-06 12:25:00,34.77,34.77,34.73,34.74,35800.0,28.4872,28.4872,28.4544,28.4626,35800.0
2015-05-06 12:30:00,34.74,34.74,34.72,34.74,32000.0,28.4626,28.4626,28.4462,28.4626,32000.0
2015-05-06 12:35:00,34.75,34.81,34.74,34.8,37000.0,28.4708,28.5199,28.4626,28.5117,37000.0
2015-05-06 12:40:00,34.8,34.8,34.77,34.78,64200.0,28.5117,28.5117,28.4872,28.4954,64200.0
2015-05-06 12:45:00,34.78,34.82,34.77,34.82,55600.0,28.4954,28.5281,28.4872,28.5281,55600.0
2015-05-06 12:50:00,34.82,34.82,34.76,34.77,48000.0,28.5281,28.5281,28.479,28.4872,48000.0
2015-05-06 12:55:00,34.77,34.8,34.77,34.78,33600.0,28.4872,28.5117,28.4872,28.4954,33600.0
2015-05-06 13:00:00,34.78,34.81,34.76,34.76,85200.0,28.4954,28.5199,28.479,28.479,85200.0
2015-05-06 13:05:00,34.76,34.79,34.75,34.77,41400.0,28.479,28.5035,28.4708,28.4872,41400.0
2015-05-06 13:10:00,34.77,34.79,34.77,34.79,30600.0,28.4872,28.5035,28.4872,28.5035,30600.0
2015-05-06 13:15:00,34.79,34.8,34.77,34.79,28800.0,28.5035,28.5117,28.4872,28.5035,28800.0
2015-05-06 13:20:00,34.79,34.82,34.78,34.8,47800.0,28.5035,28.5281,28.4954,28.5117,47800.0
2015-05-06 13:25:00,34.8,34.81,34.77,34.78,57000.0,28.5117,28.5199,28.4872,28.4954,57000.0
2015-05-06 13:30:00,34.78,34.8,34.73,34.74,69200.0,28.4954,28.5117,28.4544,28.4626,69200.0
2015-05-06 13:35:00,34.74,34.79,34.71,34.77,71200.0,28.4626,28.5035,28.438,28.4872,71200.0
2015-05-06 13:40:00,34.77,34.8,34.75,34.8,55600.0,28.4872,28.5117,28.4708,28.5117,55600.0
2015-05-06 13:45:00,34.79,34.81,34.77,34.77,102800.0,28.5035,28.5199,28.4872,28.4872,102800.0
2015-05-06 13:50:00,34.77,34.78,34.75,34.77,62200.0,28.4872,28.4954,28.4708,28.4872,62200.0
2015-05-06 13:55:00,34.78,34.83,34.78,34.82,73200.0,28.4954,28.5363,28.4954,28.5281,73200.0
2015-05-06 14:00:00,34.82,34.88,34.8,34.87,126800.0,28.5281,28.5773,28.5117,28.5691,126800.0
2015-05-06 14:05:00,34.87,34.88,34.85,34.87,103000.0,28.5691,28.5773,28.5527,28.5691,103000.0
2015-05-06 14:10:00,34.86,34.89,34.85,34.88,116200.0,28.5609,28.5855,28.5527,28.5773,116200.0
2015-05-06 14:15:00,34.88,34.94,34.88,34.92,127800.0,28.5773,28.6264,28.5773,28.6101,127800.0
2015-05-06 14:20:00,34.92,34.93,34.88,34.92,97400.0,28.6101,28.6182,28.5773,28.6101,97400.0
2015-05-06 14:25:00,34.92,34.93,34.88,34.91,74000.0,28.6101,28.6182,28.5773,28.6019,74000.0
2015-05-06 14:30:00,34.91,34.91,34.84,34.85,77400.0,28.6019,28.6019,28.5445,28.5527,77400.0
2015-05-06 14:35:00,34.85,34.88,34.84,34.88,105600.0,28.5527,28.5773,28.5445,28.5773,105600.0
2015-05-06 14:40:00,34.87,34.87,34.78,34.83,260400.0,28.5691,28.5691,28.4954,28.5363,260400.0
2015-05-06 14:45:00,34.83,34.84,34.8,34.82,156800.0,28.5363,28.5445,28.5117,28.5281,156800.0
2015-05-06 14:50:00,34.82,34.83,34.79,34.79,75600.0,28.5281,28.5363,28.5035,28.5035,75600.0
2015-05-06 14:55:00,34.79,34.82,34.79,34.79,77000.0,28.5035,28.5281,28.5035,28.5035,77000.0
2015-05-06 15:00:00,34.79,34.81,34.78,34.8,102400.0,28.5035,28.5199,28.4954,28.5117,102400.0
2015-05-06 15:05:00,34.8,34.84,34.79,34.84,84600.0,28.5117,28.5445,28.5035,28.5445,84600.0
2015-05-06 15:10:00,34.85,34.85,34.83,34.85,97800.0,28.5527,28.5527,28.5363,28.5527,97800.0
2015-05-06 15:15:00,34.84,34.85,34.82,34.82,106600.0,28.5445,28.5527,28.5281,28.5281,106600.0
2015-05-06 15:20:00,34.82,34.9,34.82,34.88,152600.0,28.5281,28.5937,28.5281,28.5773,152600.0
2015-05-06 15:25:00,34.89,34.92,34.87,34.88,153200.0,28.5855,28.6101,28.5691,28.5773,153200.0
2015-05-06 15:30:00,34.88,34.89,34.85,34.85,153600.0,28.5773,28.5855,28.5527,28.5527,153600.0
2015-05-06 15:35:00,34.85,34.92,34.84,34.9,156200.0,28.5527,28.6101,28.5445,28.5937,156200.0
2015-05-06 15:40:00,34.9,34.92,34.88,34.89,143800.0,28.5937,28.6101,28.5773,28.5855,143800.0
2015-05-06 15:45:00,34.88,34.9,34.87,34.88,234800.0,28.5773,28.5937,28.5691,28.5773,234800.0
2015-05-06 15:50:00,34.87,34.88,34.84,34.85,227000.0,28.5691,28.5773,28.5445,28.5527,227000.0
2015-05-06 15:55:00,34.85,34.92,34.84,34.9,486600.0,28.5527,28.6101,28.5445,28.5937,486600.0
2015-05-07 09:30:00,34.73,34.79,34.56,34.63,377000.0,28.4544,28.5035,28.3151,28.3725,377000.0
2015-05-07 09:35:00,34.65,34.77,34.64,34.7,181200.0,28.3888,28.4872,28.3807,28.4298,181200.0
2015-05-07 09:40:00,34.71,34.77,34.67,34.73,215200.0,28.438,28.4872,28.4052,28.4544,215200.0
2015-05-07 09:45:00,34.74,34.77,34.64,34.68,106200.0,28.4626,28.4872,28.3807,28.4134,106200.0
2015-05-07 09:50:00,34.67,34.71,34.6,34.67,113400.0,28.4052,28.438,28.3479,28.4052,113400.0
2015-05-07 09:55:00,34.67,34.68,34.53,34.55,116400.0,28.4052,28.4134,28.2905,28.3069,116400.0
2015-05-07 10:00:00,34.55,34.55,34.47,34.52,124200.0,28.3069,28.3069,28.2414,28.2823,124200.0
2015-05-07 10:05:00,34.52,34.59,34.52,34.59,121200.0,28.2823,28.3397,28.2823,28.3397,121200.0
2015-05-07 10:10:00,34.6,34.7,34.59,34.68,92000.0,28.3479,28.4298,28.3397,28.4134,92000.0
2015-05-07 10:15:00,34.68,34.75,34.67,34.74,111400.0,28.4134,28.4708,28.4052,28.4626,111400.0
2015-05-07 10:20:00,34.74,34.76,34.68,34.7,77000.0,28.4626,28.479,28.4134,28.4298,77000.0
2015-05-07 10:25:00,34.7,34.74,34.7,34.73,78400.0,28.4298,28.4626,28.4298,28.4544,78400.0
2015-05-07 10:30:00,34.73,34.73,34.69,34.69,50800.0,28.4544,28.4544,28.4216,28.4216,50800.0
2015-05-07 10:35:00,34.7,34.71,34.65,34.67,70600.0,28.4298,28.438,28.3888,28.4052,70600.0
2015-05-07 10:40:00,34.66,34.7,34.63,34.69,71800.0,28.397,28.4298,28.3725,28.4216,71800.0
2015-05-07 10:45:00,34.7,34.72,34.63,34.65,62000.0,28.4298,28.4462,28.3725,28.3888,62000.0
2015-05-07 10:50:00,34.65,34.74,34.65,34.7,134400.0,28.3888,28.4626,28.3888,28.4298,134400.0
2015-05-07 10:55:00,34.7,34.76,34.69,34.74,196400.0,28.4298,28.479,28.4216,28.4626,196400.0
2015-05-07 11:00:00,34.74,34.76,34.71,34.75,131200.0,28.4626,28.479,28.438,28.4708,131200.0
2015-05-07 11:05:00,34.75,34.76,34.72,34.72,100200.0,28.4708,28.479,28.4462,28.4462,100200.0
2015-05-07 11:10:00,34.71,34.75,34.71,34.75,42400.0,28.438,28.4708,28.438,28.4708,42400.0
2015-05-07 11:15:00,34.74,34.75,34.73,34.74,67800.0,28.4626,28.4708,28.4544,28.4626,67800.0
2015-05-07 11:20:00,34.74,34.77,34.73,34.77,105000.0,28.4626,28.4872,28.4544,28.4872,105000.0
2015-05-07 11:25:00,34.77,34.81,34.77,34.81,75000.0,28.4872,28.5199,28.4872,28.5199,75000.0
2015-05-07 11:30:00,34.8,34.85,34.79,34.85,87800.0,28.5117,28.5527,28.5035,28.5527,87800.0
2015-05-07 11:35:00,34.85,34.87,34.83,34.85,118400.0,28.5527,28.5691,28.5363,28.5527,118400.0
2015-05-07 11:40:00,34.85,34.9,34.85,34.9,197600.0,28.5527,28.5937,28.5527,28.5937,197600.0
2015-05-07 11:45:00,34.9,34.95,34.89,34.95,98600.0,28.5937,28.6346,28.5855,28.6346,98600.0
2015-05-07 11:50:00,34.95,34.96,34.88,34.92,93600.0,28.6346,28.6428,28.5773,28.6101,93600.0
2015-05-07 11:55:00,34.92,34.95,34.91,34.94,152400.0,28.6101,28.6346,28.6019,28.6264,152400.0
2015-05-07 12:00:00,34.94,34.99,34.93,34.99,102600.0,28.6264,28.6674,28.6182,28.6674,102600.0
2015-05-07 12:05:00,34.99,35.01,34.98,34.98,94000.0,28.6674,28.6838,28.6592,28.6592,94000.0
2015-05-07 12:10:00,34.98,34.98,34.94,34.96,64000.0,28.6592,28.6592,28.6264,28.6428,64000.0
2015-05-07 12:15:00,34.97,35.02,34.96,35.0,72000.0,28.651,28.692,28.6428,28.6756,72000.0
2015-05-07 12:20:00,34.99,35.01,34.98,34.99,57000.0,28.6674,28.6838,28.6592,28.6674,57000.0
2015-05-07 12:25:00,34.99,34.99,34.97,34.98,114800.0,28.6674,28.6674,28.651,28.6592,114800.0
2015-05-07 12:30:00,34.99,34.99,34.97,34.97,135400.0,28.6674,28.6674,28.651,28.651,135400.0
2015-05-07 12:35:00,34.97,35.0,34.97,35.0,101400.0,28.651,28.6756,28.651,28.6756,101400.0
2015-05-07 12:40:00,34.99,35.02,34.98,34.99,56200.0,28.6674,28.692,28.6592,28.6674,56200.0
2015-05-07 12:45:00,34.99,35.01,34.99,34.99,56600.0,28.6674,28.6838,28.6674,28.6674,56600.0
2015-05-07 12:50:00,34.99,35.0,34.98,34.99,60400.0,28.6674,28.6756,28.6592,28.6674,60400.0
2015-05-07 12:55:00,34.99,35.02,34.98,34.99,61600.0,28.6674,28.692,28.6592,28.6674,61600.0
2015-05-07 13:00:00,34.99,35.02,34.99,35.0,66800.0,28.6674,28.692,28.6674,28.6756,66800.0
2015-05-07 13:05:00,35.0,35.01,34.99,34.99,142000.0,28.6756,28.6838,28.6674,28.6674,142000.0
2015-05-07 13:10:00,35.0,35.02,34.99,35.02,58600.0,28.6756,28.692,28.6674,28.692,58600.0
2015-05-07 13:15:00,35.02,35.08,35.01,35.02,144800.0,28.692,28.7411,28.6838,28.692,144800.0
2015-05-07 13:20:00,35.02,35.02,34.99,35.01,37800.0,28.692,28.692,28.6674,28.6838,37800.0
2015-05-07 13:25:00,35.02,35.06,35.01,35.05,100400.0,28.692,28.7248,28.6838,28.7166,100400.0
2015-05-07 13:30:00,35.06,35.13,35.05,35.12,111000.0,28.7248,28.7821,28.7166,28.7739,111000.0
2015-05-07 13:35:00,35.12,35.14,35.1,35.12,143000.0,28.7739,28.7903,28.7575,28.7739,143000.0
2015-05-07 13:40:00,35.11,35.19,35.1,35.17,108400.0,28.7657,28.8313,28.7575,28.8149,108400.0
2015-05-07 13:45:00,35.17,35.18,35.12,35.13,49800.0,28.8149,28.8231,28.7739,28.7821,49800.0
2015-05-07 13:50:00,35.13,35.18,35.13,35.15,66000.0,28.7821,28.8231,28.7821,28.7985,66000.0
2015-05-07 13:55:00,35.15,35.22,35.15,35.19,129200.0,28.7985,28.8558,28.7985,28.8313,129200.0
2015-05-07 14:00:00,35.19,35.21,35.17,35.19,84800.0,28.8313,28.8477,28.8149,28.8313,84800.0
2015-05-07 14:05:00,35.19,35.24,35.19,35.22,110600.0,28.8313,28.8722,28.8313,28.8558,110600.0
2015-05-07 14:10:00,35.22,35.22,35.15,35.16,67400.0,28.8558,28.8558,28.7985,28.8067,67400.0
2015-05-07 14:15:00,35.16,35.27,35.16,35.26,215400.0,28.8067,28.8968,28.8067,28.8886,215400.0
2015-05-07 14:20:00,35.25,35.26,35.24,35.24,80400.0,28.8804,28.8886,28.8722,28.8722,80400.0
2015-05-07 14:25:00,35.24,35.25,35.22,35.24,66400.0,28.8722,28.8804,28.8558,28.8722,66400.0
2015-05-07 14:30:00,35.25,35.27,35.2,35.21,78200.0,28.8804,28.8968,28.8395,28.8477,78200.0
2015-05-07 14:35:00,35.21,35.24,35.2,35.2,151800.0,28.8477,28.8722,28.8395,28.8395,151800.0
2015-05-07 14:40:00,35.21,35.21,35.18,35.18,39800.0,28.8477,28.8477,28.8231,28.8231,39800.0
2015-05-07 14:45:00,35.18,35.23,35.18,35.21,114000.0,28.8231,28.864,28.8231,28.8477,114000.0
2015-05-07 14:50:00,35.2,35.21,35.16,35.17,47800.0,28.8395,28.8477,28.8067,28.8149,47800.0
2015-05-07 14:55:00,35.17,35.19,35.16,35.18,68000.0,28.8149,28.8313,28.8067,28.8231,68000.0
2015-05-07 15:00:00,35.18,35.26,35.18,35.25,195200.0,28.8231,28.8886,28.8231,28.8804,195200.0
2015-05-07 15:05:00,35.24,35.25,35.22,35.25,155200.0,28.8722,28.8804,28.8558,28.8804,155200.0
2015-05-07 15:10:00,35.25,35.26,35.23,35.25,166000.0,28.8804,28.8886,28.864,28.8804,166000.0
2015-05-07 15:15:00,35.25,35.25,35.19,35.2,308000.0,28.8804,28.8804,28.8313,28.8395,308000.0
2015-05-07 15:20:00,35.2,35.23,35.19,35.21,293200.0,28.8395,28.864,28.8313,28.8477,293200.0
2015-05-07 15:25:00,35.21,35.26,35.19,35.24,243800.0,28.8477,28.8886,28.8313,28.8722,243800.0
2015-05-07 15:30:00,35.24,35.27,35.23,35.26,209600.0,28.8722,28.8968,28.864,28.8886,209600.0
2015-05-07 15:35:00,35.26,35.26,35.22,35.23,188000.0,28.8886,28.8886,28.8558,28.864,188000.0
2015-05-07 15:40:00,35.23,35.24,35.21,35.21,165600.0,28.864,28.8722,28.8477,28.8477,165600.0
2015-05-07 15:45:00,35.2,35.25,35.19,35.24,367600.0,28.8395,28.8804,28.8313,28.8722,367600.0
2015-05-07 15:50:00,35.24,35.31,35.24,35.3,275600.0,28.8722,28.9296,28.8722,28.9214,275600.0
2015-05-07 15:55:00,35.3,35.33,35.3,35.33,766400.0,28.9214,28.946,28.9214,28.946,766400.0
2015-05-08 09:30:00,35.52,35.63,35.5,35.54,194400.0,29.1016,29.1918,29.0853,29.118,194400.0
2015-05-08 09:35:00,35.55,35.83,35.54,35.83,181000.0,29.1262,29.3556,29.118,29.3556,181000.0
2015-05-08 09:40:00,35.83,35.99,35.8,35.98,190800.0,29.3556,29.4867,29.331,29.4785,190800.0
2015-05-08 09:45:00,35.99,36.05,35.93,35.95,283200.0,29.4867,29.5359,29.4376,29.4539,283200.0
2015-05-08 09:50:00,35.95,36.15,35.93,36.13,258800.0,29.4539,29.6178,29.4376,29.6014,258800.0
2015-05-08 09:55:00,36.14,36.18,36.01,36.08,405800.0,29.6096,29.6424,29.5031,29.5604,405800.0
2015-05-08 10:00:00,36.07,36.08,35.96,36.01,208400.0,29.5523,29.5604,29.4621,29.5031,208400.0
2015-05-08 10:05:00,36.01,36.02,35.83,35.91,461200.0,29.5031,29.5113,29.3556,29.4212,461200.0
2015-05-08 10:10:00,35.92,36.02,35.92,35.95,329200.0,29.4294,29.5113,29.4294,29.4539,329200.0
2015-05-08 10:15:00,35.94,35.97,35.92,35.97,135800.0,29.4457,29.4703,29.4294,29.4703,135800.0
2015-05-08 10:20:00,35.97,36.04,35.93,36.0,179200.0,29.4703,29.5277,29.4376,29.4949,179200.0
2015-05-08 10:25:00,35.99,36.09,35.98,35.99,128200.0,29.4867,29.5686,29.4785,29.4867,128200.0
2015-05-08 10:30:00,35.99,35.99,35.9,35.92,92400.0,29.4867,29.4867,29.413,29.4294,92400.0
2015-05-08 10:35:00,35.92,35.96,35.9,35.94,103600.0,29.4294,29.4621,29.413,29.4457,103600.0
2015-05-08 10:40:00,35.95,35.95,35.9,35.93,144400.0,29.4539,29.4539,29.413,29.4376,144400.0
2015-05-08 10:45:00,35.94,35.99,35.93,35.98,158600.0,29.4457,29.4867,29.4376,29.4785,158600.0
2015-05-08 10:50:00,35.98,36.02,35.94,35.94,232800.0,29.4785,29.5113,29.4457,29.4457,232800.0
2015-05-08 10:55:00,35.94,36.0,35.93,35.99,107000.0,29.4457,29.4949,29.4376,29.4867,107000.0
2015-05-08 11:00:00,35.99,36.05,35.98,36.0,134800.0,29.4867,29.5359,29.4785,29.4949,134800.0
2015-05-08 11:05:00,36.0,36.04,35.98,36.04,159400.0,29.4949,29.5277,29.4785,29.5277,159400.0
2015-05-08 11:10:00,36.04,36.09,36.02,36.02,126800.0,29.5277,29.5686,29.5113,29.5113,126800.0
2015-05-08 11:15:00,36.02,36.06,35.99,36.02,103800.0,29.5113,29.5441,29.4867,29.5113,103800.0
2015-05-08 11:20:00,36.01,36.06,35.99,36.05,135800.0,29.5031,29.5441,29.4867,29.5359,135800.0
2015-05-08 11:25:00,36.05,36.05,35.9,35.96,232400.0,29.5359,29.5359,29.413,29.4621,232400.0
2015-05-08 11:30:00,35.97,36.02,35.94,36.01,163600.0,29.4703,29.5113,29.4457,29.5031,163600.0
2015-05-08 11:35:00,36.02,36.02,35.98,36.01,93600.0,29.5113,29.5113,29.4785,29.5031,93600.0
2015-05-08 11:40:00,36.0,36.03,35.99,36.02,113200.0,29.4949,29.5195,29.4867,29.5113,113200.0
2015-05-08 11:45:00,36.01,36.05,35.99,36.02,72400.0,29.5031,29.5359,29.4867,29.5113,72400.0
2015-05-08 11:50:00,36.01,36.05,35.99,36.0,78800.0,29.5031,29.5359,29.4867,29.4949,78800.0
2015-05-08 11:55:00,36.0,36.04,35.99,35.99,116800.0,29.4949,29.5277,29.4867,29.4867,116800.0
2015-05-08 12:00:00,36.0,36.04,35.99,36.02,104000.0,29.4949,29.5277,29.4867,29.5113,104000.0
2015-05-08 12:05:00,36.02,36.04,35.98,35.99,99000.0,29.5113,29.5277,29.4785,29.4867,99000.0
2015-05-08 12:10:00,35.99,35.99,35.91,35.91,100400.0,29.4867,29.4867,29.4212,29.4212,100400.0
2015-05-08 12:15:00,35.91,35.95,35.88,35.95,91400.0,29.4212,29.4539,29.3966,29.4539,91400.0
2015-05-08 12:20:00,35.94,36.02,35.94,35.99,102400.0,29.4457,29.5113,29.4457,29.4867,102400.0
2015-05-08 12:25:00,35.99,35.99,35.92,35.93,47800.0,29.4867,29.4867,29.4294,29.4376,47800.0
2015-05-08 12:30:00,35.93,35.98,35.92,35.95,129000.0,29.4376,29.4785,29.4294,29.4539,129000.0
2015-05-08 12:35:00,35.95,35.99,35.92,35.93,74400.0,29.4539,29.4867,29.4294,29.4376,74400.0
2015-05-08 12:40:00,35.93,35.94,35.91,35.91,66600.0,29.4376,29.4457,29.4212,29.4212,66600.0
2015-05-08 12:45:00,35.91,35.93,35.88,35.93,114600.0,29.4212,29.4376,29.3966,29.4376,114600.0
2015-05-08 12:50:00,35.93,35.95,35.89,35.9,61200.0,29.4376,29.4539,29.4048,29.413,61200.0
2015-05-08 12:55:00,35.9,35.93,35.89,35.93,70000.0,29.413,29.4376,29.4048,29.4376,70000.0
2015-05-08 13:00:00,35.93,35.93,35.86,35.9,88000.0,29.4376,29.4376,29.3802,29.413,88000.0
2015-05-08 13:05:00,35.9,35.92,35.88,35.91,73400.0,29.413,29.4294,29.3966,29.4212,73400.0
2015-05-08 13:10:00,35.91,35.94,35.9,35.91,104200.0,29.4212,29.4457,29.413,29.4212,104200.0
2015-05-08 13:15:00,35.92,35.94,35.92,35.93,54400.0,29.4294,29.4457,29.4294,29.4376,54400.0
2015-05-08 13:20:00,35.93,35.94,35.91,35.92,131000.0,29.4376,29.4457,29.4212,29.4294,131000.0
2015-05-08 13:25:00,35.92,35.93,35.9,35.93,81800.0,29.4294,29.4376,29.413,29.4376,81800.0
2015-05-08 13:30:00,35.93,35.97,35.93,35.95,85000.0,29.4376,29.4703,29.4376,29.4539,85000.0
2015-05-08 13:35:00,35.95,35.99,35.95,35.97,136400.0,29.4539,29.4867,29.4539,29.4703,136400.0
2015-05-08 13:40:00,35.97,35.98,35.96,35.98,92800.0,29.4703,29.4785,29.4621,29.4785,92800.0
2015-05-08 13:45:00,35.98,36.02,35.97,35.98,121000.0,29.4785,29.5113,29.4703,29.4785,121000.0
2015-05-08 13:50:00,35.98,36.04,35.97,36.02,127400.0,29.4785,29.5277,29.4703,29.5113,127400.0
2015-05-08 13:55:00,36.02,36.02,35.95,35.97,99200.0,29.5113,29.5113,29.4539,29.4703,99200.0
2015-05-08 14:00:00,35.97,36.0,35.96,35.98,51400.0,29.4703,29.4949,29.4621,29.4785,51400.0
2015-05-08 14:05:00,35.98,35.99,35.9,35.9,104000.0,29.4785,29.4867,29.413,29.413,104000.0
2015-05-08 14:10:00,35.89,35.93,35.87,35.92,69400.0,29.4048,29.4376,29.3884,29.4294,69400.0
2015-05-08 14:15:00,35.92,35.97,35.91,35.91,143600.0,29.4294,29.4703,29.4212,29.4212,143600.0
2015-05-08 14:20:00,35.91,35.92,35.87,35.87,87200.0,29.4212,29.4294,29.3884,29.3884,87200.0
2015-05-08 14:25:00,35.87,35.88,35.85,35.88,55600.0,29.3884,29.3966,29.372,29.3966,55600.0
2015-05-08 14:30:00,35.88,35.94,35.88,35.92,81000.0,29.3966,29.4457,29.3966,29.4294,81000.0
2015-05-08 14:35:00,35.92,35.92,35.88,35.88,58600.0,29.4294,29.4294,29.3966,29.3966,58600.0
2015-05-08 14:40:00,35.88,35.94,35.87,35.88,96000.0,29.3966,29.4457,29.3884,29.3966,96000.0
2015-05-08 14:45:00,35.88,35.9,35.87,35.88,70400.0,29.3966,29.413,29.3884,29.3966,70400.0
2015-05-08 14:50:00,35.87,35.88,35.85,35.88,64000.0,29.3884,29.3966,29.372,29.3966,64000.0
2015-05-08 14:55:00,35.88,35.93,35.85,35.92,162000.0,29.3966,29.4376,29.372,29.4294,162000.0
2015-05-08 15:00:00,35.91,35.92,35.86,35.86,66600.0,29.4212,29.4294,29.3802,29.3802,66600.0
2015-05-08 15:05:00,35.86,35.91,35.85,35.9,86000.0,29.3802,29.4212,29.372,29.413,86000.0
2015-05-08 15:10:00,35.91,35.92,35.88,35.9,87600.0,29.4212,29.4294,29.3966,29.413,87600.0
2015-05-08 15:15:00,35.91,35.93,35.87,35.87,113200.0,29.4212,29.4376,29.3884,29.3884,113200.0
2015-05-08 15:20:00,35.87,35.88,35.85,35.86,117600.0,29.3884,29.3966,29.372,29.3802,117600.0
2015-05-08 15:25:00,35.85,35.85,35.81,35.82,132800.0,29.372,29.372,29.3392,29.3474,132800.0
2015-05-08 15:30:00,35.82,35.87,35.81,35.87,98000.0,29.3474,29.3884,29.3392,29.3884,98000.0
2015-05-08 15:35:00,35.87,35.88,35.85,35.87,155800.0,29.3884,29.3966,29.372,29.3884,155800.0
2015-05-08 15:40:00,35.87,35.93,35.87,35.92,97400.0,29.3884,29.4376,29.3884,29.4294,97400.0
2015-05-08 15:45:00,35.92,35.93,35.9,35.9,280600.0,29.4294,29.4376,29.413,29.413,280600.0
2015-05-08 15:50:00,35.9,35.91,35.86,35.88,231400.0,29.413,29.4212,29.3802,29.3966,231400.0
2015-05-08 15:55:00,35.88,35.91,35.86,35.89,474400.0,29.3966,29.4212,29.3802,29.4048,474400.0
2015-05-11 09:30:00,35.95,36.02,35.85,36.02,171600.0,29.4539,29.5113,29.372,29.5113,171600.0
2015-05-11 09:35:00,36.02,36.1,36.01,36.02,177400.0,29.5113,29.5768,29.5031,29.5113,177400.0
2015-05-11 09:40:00,36.02,36.1,36.0,36.08,263200.0,29.5113,29.5768,29.4949,29.5604,263200.0
2015-05-11 09:45:00,36.09,36.1,36.05,36.08,360200.0,29.5686,29.5768,29.5359,29.5604,360200.0
2015-05-11 09:50:00,36.08,36.13,36.08,36.1,67800.0,29.5604,29.6014,29.5604,29.5768,67800.0
2015-05-11 09:55:00,36.1,36.26,36.1,36.24,95600.0,29.5768,29.7079,29.5768,29.6915,95600.0
2015-05-11 10:00:00,36.24,36.31,36.23,36.26,89000.0,29.6915,29.7489,29.6833,29.7079,89000.0
2015-05-11 10:05:00,36.26,36.29,36.21,36.23,100400.0,29.7079,29.7325,29.667,29.6833,100400.0
2015-05-11 10:10:00,36.22,36.3,36.21,36.28,59200.0,29.6751,29.7407,29.667,29.7243,59200.0
2015-05-11 10:15:00,36.28,36.29,36.24,36.26,86200.0,29.7243,29.7325,29.6915,29.7079,86200.0
2015-05-11 10:20:00,36.26,36.31,36.26,36.31,93600.0,29.7079,29.7489,29.7079,29.7489,93600.0
2015-05-11 10:25:00,36.31,36.37,36.31,36.35,101800.0,29.7489,29.798,29.7489,29.7817,101800.0
2015-05-11 10:30:00,36.35,36.35,36.18,36.21,94600.0,29.7817,29.7817,29.6424,29.667,94600.0
2015-05-11 10:35:00,36.21,36.21,36.17,36.18,68600.0,29.667,29.667,29.6342,29.6424,68600.0
2015-05-11 10:40:00,36.18,36.23,36.17,36.22,82600.0,29.6424,29.6833,29.6342,29.6751,82600.0
2015-05-11 10:45:00,36.22,36.22,36.2,36.21,69400.0,29.6751,29.6751,29.6588,29.667,69400.0
2015-05-11 10:50:00,36.21,36.26,36.21,36.22,55000.0,29.667,29.7079,29.667,29.6751,55000.0
2015-05-11 10:55:00,36.22,36.24,36.21,36.23,42600.0,29.6751,29.6915,29.667,29.6833,42600.0
2015-05-11 11:00:00,36.23,36.24,36.22,36.23,70800.0,29.6833,29.6915,29.6751,29.6833,70800.0
2015-05-11 11:05:00,36.23,36.26,36.21,36.24,497400.0,29.6833,29.7079,29.667,29.6915,497400.0
2015-05-11 11:10:00,36.23,36.3,36.23,36.26,150800.0,29.6833,29.7407,29.6833,29.7079,150800.0
2015-05-11 11:15:00,36.26,36.27,36.24,36.27,67400.0,29.7079,29.7161,29.6915,29.7161,67400.0
2015-05-11 11:20:00,36.27,36.27,36.23,36.24,77000.0,29.7161,29.7161,29.6833,29.6915,77000.0
2015-05-11 11:25:00,36.23,36.24,36.21,36.24,81400.0,29.6833,29.6915,29.667,29.6915,81400.0
2015-05-11 11:30:00,36.24,36.24,36.22,36.23,70800.0,29.6915,29.6915,29.6751,29.6833,70800.0
2015-05-11 11:35:00,36.23,36.23,36.19,36.21,336000.0,29.6833,29.6833,29.6506,29.667,336000.0
2015-05-11 11:40:00,36.21,36.23,36.2,36.21,83600.0,29.667,29.6833,29.6588,29.667,83600.0
2015-05-11 11:45:00,36.22,36.24,36.2,36.23,42200.0,29.6751,29.6915,29.6588,29.6833,42200.0
2015-05-11 11:50:00,36.23,36.29,36.23,36.26,59000.0,29.6833,29.7325,29.6833,29.7079,59000.0
2015-05-11 11:55:00,36.26,36.28,36.24,36.27,77200.0,29.7079,29.7243,29.6915,29.7161,77200.0
2015-05-11 12:00:00,36.27,36.28,36.24,36.26,54800.0,29.7161,29.7243,29.6915,29.7079,54800.0
2015-05-11 12:05:00,36.26,36.27,36.24,36.24,253800.0,29.7079,29.7161,29.6915,29.6915,253800.0
2015-05-11 12:10:00,36.25,36.26,36.22,36.24,245200.0,29.6997,29.7079,29.6751,29.6915,245200.0
2015-05-11 12:15:00,36.24,36.26,36.24,36.25,82800.0,29.6915,29.7079,29.6915,29.6997,82800.0
2015-05-11 12:20:00,36.25,36.25,36.2,36.21,236200.0,29.6997,29.6997,29.6588,29.667,236200.0
2015-05-11 12:25:00,36.21,36.21,36.18,36.19,67200.0,29.667,29.667,29.6424,29.6506,67200.0
2015-05-11 12:30:00,36.2,36.2,36.17,36.19,52200.0,29.6588,29.6588,29.6342,29.6506,52200.0
2015-05-11 12:35:00,36.18,36.22,36.17,36.18,96600.0,29.6424,29.6751,29.6342,29.6424,96600.0
2015-05-11 12:40:00,36.18,36.18,36.13,36.13,84000.0,29.6424,29.6424,29.6014,29.6014,84000.0
2015-05-11 12:45:00,36.13,36.13,36.1,36.1,43400.0,29.6014,29.6014,29.5768,29.5768,43400.0
2015-05-11 12:50:00,36.1,36.11,36.07,36.11,101000.0,29.5768,29.585,29.5523,29.585,101000.0
2015-05-11 12:55:00,36.1,36.11,36.09,36.1,33800.0,29.5768,29.585,29.5686,29.5768,33800.0
2015-05-11 13:00:00,36.1,36.12,36.09,36.12,26400.0,29.5768,29.5932,29.5686,29.5932,26400.0
2015-05-11 13:05:00,36.12,36.12,36.1,36.12,37400.0,29.5932,29.5932,29.5768,29.5932,37400.0
2015-05-11 13:10:00,36.12,36.13,36.11,36.13,51600.0,29.5932,29.6014,29.585,29.6014,51600.0
2015-05-11 13:15:00,36.13,36.13,36.1,36.1,31400.0,29.6014,29.6014,29.5768,29.5768,31400.0
2015-05-11 13:20:00,36.11,36.14,36.09,36.14,52400.0,29.585,29.6096,29.5686,29.6096,52400.0
2015-05-11 13:25:00,36.15,36.15,36.13,36.14,36400.0,29.6178,29.6178,29.6014,29.6096,36400.0
2015-05-11 13:30:00,36.15,36.15,36.13,36.14,30000.0,29.6178,29.6178,29.6014,29.6096,30000.0
2015-05-11 13:35:00,36.14,36.16,36.13,36.15,45200.0,29.6096,29.626,29.6014,29.6178,45200.0
2015-05-11 13:40:00,36.15,36.15,36.1,36.12,83000.0,29.6178,29.6178,29.5768,29.5932,83000.0
2015-05-11 13:45:00,36.12,36.12,36.06,36.06,90400.0,29.5932,29.5932,29.5441,29.5441,90400.0
2015-05-11 13:50:00,36.07,36.1,36.06,36.09,45600.0,29.5523,29.5768,29.5441,29.5686,45600.0
2015-05-11 13:55:00,36.09,36.12,36.09,36.11,31600.0,29.5686,29.5932,29.5686,29.585,31600.0
2015-05-11 14:00:00,36.1,36.16,36.1,36.14,69000.0,29.5768,29.626,29.5768,29.6096,69000.0
2015-05-11 14:05:00,36.15,36.15,36.1,36.1,47600.0,29.6178,29.6178,29.5768,29.5768,47600.0
2015-05-11 14:10:00,36.1,36.11,36.07,36.07,43200.0,29.5768,29.585,29.5523,29.5523,43200.0
2015-05-11 14:15:00,36.06,36.07,36.05,36.05,67000.0,29.5441,29.5523,29.5359,29.5359,67000.0
2015-05-11 14:20:00,36.05,36.07,36.04,36.07,42600.0,29.5359,29.5523,29.5277,29.5523,42600.0
2015-05-11 14:25:00,36.07,36.11,36.06,36.1,57200.0,29.5523,29.585,29.5441,29.5768,57200.0
2015-05-11 14:30:00,36.1,36.11,36.08,36.08,25400.0,29.5768,29.585,29.5604,29.5604,25400.0
2015-05-11 14:35:00,36.08,36.08,36.05,36.07,48000.0,29.5604,29.5604,29.5359,29.5523,48000.0
2015-05-11 14:40:00,36.07,36.09,36.07,36.08,43200.0,29.5523,29.5686,29.5523,29.5604,43200.0
2015-05-11 14:45:00,36.08,36.08,36.06,36.06,45000.0,29.5604,29.5604,29.5441,29.5441,45000.0
2015-05-11 14:50:00,36.06,36.06,36.01,36.02,63400.0,29.5441,29.5441,29.5031,29.5113,63400.0
2015-05-11 14:55:00,36.02,36.02,35.98,35.99,115800.0,29.5113,29.5113,29.4785,29.4867,115800.0
2015-05-11 15:00:00,35.99,35.99,35.97,35.99,74000.0,29.4867,29.4867,29.4703,29.4867,74000.0
2015-05-11 15:05:00,35.99,36.02,35.99,36.02,44400.0,29.4867,29.5113,29.4867,29.5113,44400.0
2015-05-11 15:10:00,36.02,36.05,36.01,36.05,78400.0,29.5113,29.5359,29.5031,29.5359,78400.0
2015-05-11 15:15:00,36.05,36.08,36.05,36.08,53000.0,29.5359,29.5604,29.5359,29.5604,53000.0
2015-05-11 15:20:00,36.09,36.09,36.07,36.09,57800.0,29.5686,29.5686,29.5523,29.5686,57800.0
2015-05-11 15:25:00,36.09,36.09,36.04,36.05,74800.0,29.5686,29.5686,29.5277,29.5359,74800.0
2015-05-11 15:30:00,36.05,36.06,36.02,36.02,96600.0,29.5359,29.5441,29.5113,29.5113,96600.0
2015-05-11 15:35:00,36.02,36.02,35.98,36.01,87600.0,29.5113,29.5113,29.4785,29.5031,87600.0
2015-05-11 15:40:00,36.01,36.01,35.99,35.99,82800.0,29.5031,29.5031,29.4867,29.4867,82800.0
2015-05-11 15:45:00,35.99,35.99,35.95,35.96,164200.0,29.4867,29.4867,29.4539,29.4621,164200.0
2015-05-11 15:50:00,35.96,35.96,35.95,35.96,158800.0,29.4621,29.4621,29.4539,29.4621,158800.0
2015-05-11 15:55:00,35.96,35.96,35.92,35.93,289200.0,29.4621,29.4621,29.4294,29.4376,289200.0
2015-05-12 09:30:00,35.82,35.89,35.71,35.85,190800.0,29.3474,29.4048,29.2573,29.372,190800.0
2015-05-12 09:35:00,35.83,35.85,35.73,35.77,215000.0,29.3556,29.372,29.2737,29.3065,215000.0
2015-05-12 09:40:00,35.77,35.78,35.6,35.63,262600.0,29.3065,29.3147,29.1672,29.1918,262600.0
2015-05-12 09:45:00,35.63,35.73,35.61,35.73,105800.0,29.1918,29.2737,29.1754,29.2737,105800.0
2015-05-12 09:50:00,35.72,35.76,35.69,35.71,180800.0,29.2655,29.2983,29.2409,29.2573,180800.0
2015-05-12 09:55:00,35.7,35.77,35.68,35.76,149000.0,29.2491,29.3065,29.2327,29.2983,149000.0
2015-05-12 10:00:00,35.74,35.76,35.68,35.73,181800.0,29.2819,29.2983,29.2327,29.2737,181800.0
2015-05-12 10:05:00,35.73,35.77,35.7,35.77,77400.0,29.2737,29.3065,29.2491,29.3065,77400.0
2015-05-12 10:10:00,35.77,35.83,35.74,35.82,124400.0,29.3065,29.3556,29.2819,29.3474,124400.0
2015-05-12 10:15:00,35.82,35.89,35.79,35.81,91000.0,29.3474,29.4048,29.3228,29.3392,91000.0
2015-05-12 10:20:00,35.81,35.81,35.77,35.77,82800.0,29.3392,29.3392,29.3065,29.3065,82800.0
2015-05-12 10:25:00,35.77,35.85,35.75,35.81,118400.0,29.3065,29.372,29.2901,29.3392,118400.0
2015-05-12 10:30:00,35.81,35.91,35.81,35.88,100600.0,29.3392,29.4212,29.3392,29.3966,100600.0
2015-05-12 10:35:00,35.88,35.94,35.85,35.94,47200.0,29.3966,29.4457,29.372,29.4457,47200.0
2015-05-12 10:40:00,35.94,35.98,35.91,35.92,62400.0,29.4457,29.4785,29.4212,29.4294,62400.0
2015-05-12 10:45:00,35.92,35.96,35.88,35.88,48600.0,29.4294,29.4621,29.3966,29.3966,48600.0
2015-05-12 10:50:00,35.88,35.93,35.86,35.88,180200.0,29.3966,29.4376,29.3802,29.3966,180200.0
2015-05-12 10:55:00,35.88,35.89,35.81,35.82,58400.0,29.3966,29.4048,29.3392,29.3474,58400.0
2015-05-12 11:00:00,35.82,35.82,35.79,35.81,64200.0,29.3474,29.3474,29.3228,29.3392,64200.0
2015-05-12 11:05:00,35.81,35.81,35.77,35.8,93400.0,29.3392,29.3392,29.3065,29.331,93400.0
2015-05-12 11:10:00,35.81,35.83,35.79,35.81,102800.0,29.3392,29.3556,29.3228,29.3392,102800.0
2015-05-12 11:15:00,35.82,35.82,35.73,35.74,56200.0,29.3474,29.3474,29.2737,29.2819,56200.0
2015-05-12 11:20:00,35.74,35.74,35.7,35.73,41800.0,29.2819,29.2819,29.2491,29.2737,41800.0
2015-05-12 11:25:00,35.73,35.74,35.73,35.74,66400.0,29.2737,29.2819,29.2737,29.2819,66400.0
2015-05-12 11:30:00,35.74,35.77,35.73,35.74,96200.0,29.2819,29.3065,29.2737,29.2819,96200.0
2015-05-12 11:35:00,35.74,35.77,35.72,35.76,54800.0,29.2819,29.3065,29.2655,29.2983,54800.0
2015-05-12 11:40:00,35.76,35.81,35.72,35.79,42200.0,29.2983,29.3392,29.2655,29.3228,42200.0
2015-05-12 11:45:00,35.77,35.84,35.77,35.83,34400.0,29.3065,29.3638,29.3065,29.3556,34400.0
2015-05-12 11:50:00,35.83,35.83,35.76,35.79,38600.0,29.3556,29.3556,29.2983,29.3228,38600.0
2015-05-12 11:55:00,35.79,35.79,35.74,35.75,50400.0,29.3228,29.3228,29.2819,29.2901,50400.0
2015-05-12 12:00:00,35.75,35.76,35.7,35.71,46200.0,29.2901,29.2983,29.2491,29.2573,46200.0
2015-05-12 12:05:00,35.71,35.74,35.7,35.73,63200.0,29.2573,29.2819,29.2491,29.2737,63200.0
2015-05-12 12:10:00,35.73,35.76,35.72,35.76,52200.0,29.2737,29.2983,29.2655,29.2983,52200.0
2015-05-12 12:15:00,35.76,35.79,35.74,35.78,61400.0,29.2983,29.3228,29.2819,29.3147,61400.0
2015-05-12 12:20:00,35.78,35.83,35.77,35.82,40800.0,29.3147,29.3556,29.3065,29.3474,40800.0
2015-05-12 12:25:00,35.82,35.82,35.77,35.8,49600.0,29.3474,29.3474,29.3065,29.331,49600.0
2015-05-12 12:30:00,35.79,35.79,35.74,35.75,27400.0,29.3228,29.3228,29.2819,29.2901,27400.0
2015-05-12 12:35:00,35.75,35.77,35.74,35.74,52400.0,29.2901,29.3065,29.2819,29.2819,52400.0
2015-05-12 12:40:00,35.74,35.76,35.74,35.74,52600.0,29.2819,29.2983,29.2819,29.2819,52600.0
2015-05-12 12:45:00,35.74,35.75,35.73,35.73,29800.0,29.2819,29.2901,29.2737,29.2737,29800.0
2015-05-12 12:50:00,35.74,35.74,35.71,35.72,49800.0,29.2819,29.2819,29.2573,29.2655,49800.0
2015-05-12 12:55:00,35.71,35.72,35.66,35.68,42800.0,29.2573,29.2655,29.2163,29.2327,42800.0
2015-05-12 13:00:00,35.69,35.72,35.68,35.69,59800.0,29.2409,29.2655,29.2327,29.2409,59800.0
2015-05-12 13:05:00,35.69,35.75,35.68,35.75,39400.0,29.2409,29.2901,29.2327,29.2901,39400.0
2015-05-12 13:10:00,35.75,35.79,35.74,35.77,69200.0,29.2901,29.3228,29.2819,29.3065,69200.0
2015-05-12 13:15:00,35.77,35.78,35.74,35.77,89400.0,29.3065,29.3147,29.2819,29.3065,89400.0
2015-05-12 13:20:00,35.77,35.82,35.77,35.81,30200.0,29.3065,29.3474,29.3065,29.3392,30200.0
2015-05-12 13:25:00,35.82,35.84,35.8,35.8,45600.0,29.3474,29.3638,29.331,29.331,45600.0
2015-05-12 13:30:00,35.8,35.81,35.77,35.77,78200.0,29.331,29.3392,29.3065,29.3065,78200.0
2015-05-12 13:35:00,35.77,35.78,35.76,35.78,41400.0,29.3065,29.3147,29.2983,29.3147,41400.0
2015-05-12 13:40:00,35.78,35.79,35.76,35.76,30600.0,29.3147,29.3228,29.2983,29.2983,30600.0
2015-05-12 13:45:00,35.77,35.77,35.73,35.77,52600.0,29.3065,29.3065,29.2737,29.3065,52600.0
2015-05-12 13:50:00,35.77,35.79,35.74,35.77,42000.0,29.3065,29.3228,29.2819,29.3065,42000.0
2015-05-12 13:55:00,35.77,35.77,35.74,35.75,40200.0,29.3065,29.3065,29.2819,29.2901,40200.0
2015-05-12 14:00:00,35.75,35.77,35.74,35.76,47400.0,29.2901,29.3065,29.2819,29.2983,47400.0
2015-05-12 14:05:00,35.77,35.79,35.76,35.78,32000.0,29.3065,29.3228,29.2983,29.3147,32000.0
2015-05-12 14:10:00,35.79,35.79,35.74,35.74,62000.0,29.3228,29.3228,29.2819,29.2819,62000.0
2015-05-12 14:15:00,35.74,35.76,35.74,35.75,35800.0,29.2819,29.2983,29.2819,29.2901,35800.0
2015-05-12 14:20:00,35.75,35.78,35.74,35.77,33000.0,29.2901,29.3147,29.2819,29.3065,33000.0
2015-05-12 14:25:00,35.77,35.79,35.77,35.79,47800.0,29.3065,29.3228,29.3065,29.3228,47800.0
2015-05-12 14:30:00,35.79,35.82,35.79,35.8,45000.0,29.3228,29.3474,29.3228,29.331,45000.0
2015-05-12 14:35:00,35.8,35.84,35.79,35.84,60000.0,29.331,29.3638,29.3228,29.3638,60000.0
2015-05-12 14:40:00,35.85,35.85,35.79,35.79,58000.0,29.372,29.372,29.3228,29.3228,58000.0
2015-05-12 14:45:00,35.8,35.81,35.77,35.78,38800.0,29.331,29.3392,29.3065,29.3147,38800.0
2015-05-12 14:50:00,35.78,35.8,35.77,35.78,64000.0,29.3147,29.331,29.3065,29.3147,64000.0
2015-05-12 14:55:00,35.78,35.78,35.74,35.76,90200.0,29.3147,29.3147,29.2819,29.2983,90200.0
2015-05-12 15:00:00,35.76,35.79,35.75,35.77,50800.0,29.2983,29.3228,29.2901,29.3065,50800.0
2015-05-12 15:05:00,35.76,35.8,35.76,35.79,50800.0,29.2983,29.331,29.2983,29.3228,50800.0
2015-05-12 15:10:00,35.79,35.79,35.76,35.77,49600.0,29.3228,29.3228,29.2983,29.3065,49600.0
2015-05-12 15:15:00,35.77,35.77,35.72,35.73,68800.0,29.3065,29.3065,29.2655,29.2737,68800.0
2015-05-12 15:20:00,35.74,35.81,35.74,35.81,61000.0,29.2819,29.3392,29.2819,29.3392,61000.0
2015-05-12 15:25:00,35.81,35.81,35.79,35.79,68000.0,29.3392,29.3392,29.3228,29.3228,68000.0
2015-05-12 15:30:00,35.79,35.82,35.76,35.77,89800.0,29.3228,29.3474,29.2983,29.3065,89800.0
2015-05-12 15:35:00,35.77,35.79,35.76,35.77,76400.0,29.3065,29.3228,29.2983,29.3065,76400.0
2015-05-12 15:40:00,35.77,35.77,35.7,35.72,194000.0,29.3065,29.3065,29.2491,29.2655,194000.0
2015-05-12 15:45:00,35.72,35.72,35.69,35.7,175600.0,29.2655,29.2655,29.2409,29.2491,175600.0
2015-05-12 15:50:00,35.7,35.71,35.68,35.71,211000.0,29.2491,29.2573,29.2327,29.2573,211000.0
2015-05-12 15:55:00,35.71,35.71,35.67,35.67,317800.0,29.2573,29.2573,29.2245,29.2245,317800.0
2015-05-13 09:30:00,35.73,35.87,35.66,35.85,179200.0,29.3497,29.4647,29.2922,29.4483,179200.0
2015-05-13 09:35:00,35.86,35.87,35.77,35.8,90800.0,29.4565,29.4647,29.3826,29.4072,90800.0
2015-05-13 09:40:00,35.79,35.8,35.72,35.72,147800.0,29.399,29.4072,29.3415,29.3415,147800.0
2015-05-13 09:45:00,35.72,35.77,35.68,35.72,62800.0,29.3415,29.3826,29.3086,29.3415,62800.0
2015-05-13 09:50:00,35.72,35.79,35.72,35.77,275800.0,29.3415,29.399,29.3415,29.3826,275800.0
2015-05-13 09:55:00,35.77,35.8,35.74,35.76,106600.0,29.3826,29.4072,29.3579,29.3744,106600.0
2015-05-13 10:00:00,35.76,35.78,35.74,35.76,77400.0,29.3744,29.3908,29.3579,29.3744,77400.0
2015-05-13 10:05:00,35.77,35.77,35.73,35.74,108200.0,29.3826,29.3826,29.3497,29.3579,108200.0
2015-05-13 10:10:00,35.74,35.81,35.74,35.8,128200.0,29.3579,29.4154,29.3579,29.4072,128200.0
2015-05-13 10:15:00,35.81,35.81,35.71,35.74,88400.0,29.4154,29.4154,29.3333,29.3579,88400.0
2015-05-13 10:20:00,35.74,35.77,35.74,35.76,44800.0,29.3579,29.3826,29.3579,29.3744,44800.0
2015-05-13 10:25:00,35.76,35.77,35.74,35.76,62200.0,29.3744,29.3826,29.3579,29.3744,62200.0
2015-05-13 10:30:00,35.76,35.76,35.67,35.73,97200.0,29.3744,29.3744,29.3004,29.3497,97200.0
2015-05-13 10:35:00,35.73,35.74,35.69,35.71,109600.0,29.3497,29.3579,29.3169,29.3333,109600.0
2015-05-13 10:40:00,35.71,35.74,35.67,35.68,58800.0,29.3333,29.3579,29.3004,29.3086,58800.0
2015-05-13 10:45:00,35.68,35.68,35.61,35.62,68400.0,29.3086,29.3086,29.2511,29.2594,68400.0
2015-05-13 10:50:00,35.61,35.67,35.6,35.66,52000.0,29.2511,29.3004,29.2429,29.2922,52000.0
2015-05-13 10:55:00,35.65,35.65,35.58,35.59,41400.0,29.284,29.284,29.2265,29.2347,41400.0
2015-05-13 11:00:00,35.58,35.58,35.54,35.55,43800.0,29.2265,29.2265,29.1936,29.2019,43800.0
2015-05-13 11:05:00,35.56,35.6,35.55,35.6,75400.0,29.2101,29.2429,29.2019,29.2429,75400.0
2015-05-13 11:10:00,35.6,35.65,35.6,35.64,51200.0,29.2429,29.284,29.2429,29.2758,51200.0
2015-05-13 11:15:00,35.63,35.68,35.62,35.66,74000.0,29.2676,29.3086,29.2594,29.2922,74000.0
2015-05-13 11:20:00,35.65,35.66,35.6,35.65,143400.0,29.284,29.2922,29.2429,29.284,143400.0
2015-05-13 11:25:00,35.65,35.65,35.59,35.63,71600.0,29.284,29.284,29.2347,29.2676,71600.0
2015-05-13 11:30:00,35.63,35.66,35.6,35.65,50600.0,29.2676,29.2922,29.2429,29.284,50600.0
2015-05-13 11:35:00,35.64,35.67,35.63,35.67,37800.0,29.2758,29.3004,29.2676,29.3004,37800.0
2015-05-13 11:40:00,35.67,35.71,35.66,35.71,41400.0,29.3004,29.3333,29.2922,29.3333,41400.0
2015-05-13 11:45:00,35.71,35.71,35.67,35.7,49000.0,29.3333,29.3333,29.3004,29.3251,49000.0
2015-05-13 11:50:00,35.7,35.73,35.7,35.72,56600.0,29.3251,29.3497,29.3251,29.3415,56600.0
2015-05-13 11:55:00,35.72,35.74,35.71,35.73,136400.0,29.3415,29.3579,29.3333,29.3497,136400.0
2015-05-13 12:00:00,35.74,35.76,35.73,35.73,33600.0,29.3579,29.3744,29.3497,29.3497,33600.0
2015-05-13 12:05:00,35.74,35.76,35.68,35.68,33800.0,29.3579,29.3744,29.3086,29.3086,33800.0
2015-05-13 12:10:00,35.68,35.68,35.66,35.67,50000.0,29.3086,29.3086,29.2922,29.3004,50000.0
2015-05-13 12:15:00,35.67,35.67,35.63,35.66,31800.0,29.3004,29.3004,29.2676,29.2922,31800.0
2015-05-13 12:20:00,35.66,35.66,35.62,35.62,24200.0,29.2922,29.2922,29.2594,29.2594,24200.0
2015-05-13 12:25:00,35.63,35.66,35.6,35.65,35400.0,29.2676,29.2922,29.2429,29.284,35400.0
2015-05-13 12:30:00,35.65,35.68,35.61,35.67,47400.0,29.284,29.3086,29.2511,29.3004,47400.0
2015-05-13 12:35:00,35.67,35.72,35.67,35.7,42000.0,29.3004,29.3415,29.3004,29.3251,42000.0
2015-05-13 12:40:00,35.71,35.71,35.66,35.67,33800.0,29.3333,29.3333,29.2922,29.3004,33800.0
2015-05-13 12:45:00,35.68,35.72,35.67,35.71,30200.0,29.3086,29.3415,29.3004,29.3333,30200.0
2015-05-13 12:50:00,35.71,35.73,35.69,35.71,36600.0,29.3333,29.3497,29.3169,29.3333,36600.0
2015-05-13 12:55:00,35.7,35.71,35.66,35.69,28800.0,29.3251,29.3333,29.2922,29.3169,28800.0
2015-05-13 13:00:00,35.69,35.77,35.69,35.76,58800.0,29.3169,29.3826,29.3169,29.3744,58800.0
2015-05-13 13:05:00,35.76,35.76,35.72,35.72,37800.0,29.3744,29.3744,29.3415,29.3415,37800.0
2015-05-13 13:10:00,35.72,35.74,35.71,35.74,29600.0,29.3415,29.3579,29.3333,29.3579,29600.0
2015-05-13 13:15:00,35.74,35.74,35.7,35.71,53600.0,29.3579,29.3579,29.3251,29.3333,53600.0
2015-05-13 13:20:00,35.71,35.71,35.67,35.69,54200.0,29.3333,29.3333,29.3004,29.3169,54200.0
2015-05-13 13:25:00,35.69,35.73,35.69,35.73,37200.0,29.3169,29.3497,29.3169,29.3497,37200.0
2015-05-13 13:30:00,35.73,35.76,35.72,35.75,36600.0,29.3497,29.3744,29.3415,29.3661,36600.0
2015-05-13 13:35:00,35.75,35.77,35.73,35.73,55200.0,29.3661,29.3826,29.3497,29.3497,55200.0
2015-05-13 13:40:00,35.72,35.75,35.69,35.7,102600.0,29.3415,29.3661,29.3169,29.3251,102600.0
2015-05-13 13:45:00,35.7,35.71,35.68,35.69,60800.0,29.3251,29.3333,29.3086,29.3169,60800.0
2015-05-13 13:50:00,35.68,35.69,35.63,35.64,55400.0,29.3086,29.3169,29.2676,29.2758,55400.0
2015-05-13 13:55:00,35.64,35.66,35.61,35.62,240000.0,29.2758,29.2922,29.2511,29.2594,240000.0
2015-05-13 14:00:00,35.61,35.62,35.58,35.62,77200.0,29.2511,29.2594,29.2265,29.2594,77200.0
2015-05-13 14:05:00,35.62,35.66,35.58,35.59,108600.0,29.2594,29.2922,29.2265,29.2347,108600.0
2015-05-13 14:10:00,35.59,35.64,35.59,35.62,46800.0,29.2347,29.2758,29.2347,29.2594,46800.0
2015-05-13 14:15:00,35.62,35.64,35.6,35.63,77200.0,29.2594,29.2758,29.2429,29.2676,77200.0
2015-05-13 14:20:00,35.63,35.63,35.6,35.61,58200.0,29.2676,29.2676,29.2429,29.2511,58200.0
2015-05-13 14:25:00,35.61,35.63,35.6,35.61,58200.0,29.2511,29.2676,29.2429,29.2511,58200.0
2015-05-13 14:30:00,35.6,35.63,35.59,35.62,34600.0,29.2429,29.2676,29.2347,29.2594,34600.0
2015-05-13 14:35:00,35.62,35.63,35.62,35.63,24200.0,29.2594,29.2676,29.2594,29.2676,24200.0
2015-05-13 14:40:00,35.63,35.63,35.6,35.61,39600.0,29.2676,29.2676,29.2429,29.2511,39600.0
2015-05-13 14:45:00,35.61,35.65,35.6,35.63,37400.0,29.2511,29.284,29.2429,29.2676,37400.0
2015-05-13 14:50:00,35.63,35.63,35.59,35.61,45800.0,29.2676,29.2676,29.2347,29.2511,45800.0
2015-05-13 14:55:00,35.61,35.63,35.6,35.62,42000.0,29.2511,29.2676,29.2429,29.2594,42000.0
2015-05-13 15:00:00,35.63,35.65,35.62,35.63,52400.0,29.2676,29.284,29.2594,29.2676,52400.0
2015-05-13 15:05:00,35.63,35.66,35.62,35.63,224600.0,29.2676,29.2922,29.2594,29.2676,224600.0
2015-05-13 15:10:00,35.63,35.63,35.6,35.6,61600.0,29.2676,29.2676,29.2429,29.2429,61600.0
2015-05-13 15:15:00,35.6,35.62,35.6,35.62,72200.0,29.2429,29.2594,29.2429,29.2594,72200.0
2015-05-13 15:20:00,35.61,35.62,35.57,35.6,87400.0,29.2511,29.2594,29.2183,29.2429,87400.0
2015-05-13 15:25:00,35.6,35.62,35.58,35.58,67000.0,29.2429,29.2594,29.2265,29.2265,67000.0
2015-05-13 15:30:00,35.58,35.6,35.55,35.58,74400.0,29.2265,29.2429,29.2019,29.2265,74400.0
2015-05-13 15:35:00,35.58,35.59,35.56,35.57,80400.0,29.2265,29.2347,29.2101,29.2183,80400.0
2015-05-13 15:40:00,35.57,35.6,35.56,35.59,111200.0,29.2183,29.2429,29.2101,29.2347,111200.0
2015-05-13 15:45:00,35.58,35.6,35.58,35.6,96400.0,29.2265,29.2429,29.2265,29.2429,96400.0
2015-05-13 15:50:00,35.6,35.65,35.59,35.65,136800.0,29.2429,29.284,29.2347,29.284,136800.0
2015-05-13 15:55:00,35.65,35.66,35.62,35.62,455200.0,29.284,29.2922,29.2594,29.2594,455200.0
2015-05-14 09:30:00,35.85,35.93,35.78,35.88,157000.0,29.4483,29.514,29.3908,29.4729,157000.0
2015-05-14 09:35:00,35.86,35.86,35.69,35.73,54200.0,29.4565,29.4565,29.3169,29.3497,54200.0
2015-05-14 09:40:00,35.71,35.71,35.59,35.61,134200.0,29.3333,29.3333,29.2347,29.2511,134200.0
2015-05-14 09:45:00,35.6,35.62,35.51,35.53,47400.0,29.2429,29.2594,29.169,29.1854,47400.0
2015-05-14 09:50:00,35.55,35.61,35.55,35.58,34800.0,29.2019,29.2511,29.2019,29.2265,34800.0
2015-05-14 09:55:00,35.58,35.6,35.56,35.56,35800.0,29.2265,29.2429,29.2101,29.2101,35800.0
2015-05-14 10:00:00,35.56,35.67,35.55,35.67,46000.0,29.2101,29.3004,29.2019,29.3004,46000.0
2015-05-14 10:05:00,35.66,35.77,35.65,35.77,88400.0,29.2922,29.3826,29.284,29.3826,88400.0
2015-05-14 10:10:00,35.77,35.85,35.77,35.84,66800.0,29.3826,29.4483,29.3826,29.4401,66800.0
2015-05-14 10:15:00,35.84,35.84,35.79,35.81,42000.0,29.4401,29.4401,29.399,29.4154,42000.0
2015-05-14 10:20:00,35.8,35.83,35.79,35.81,54600.0,29.4072,29.4319,29.399,29.4154,54600.0
2015-05-14 10:25:00,35.81,35.83,35.79,35.82,42200.0,29.4154,29.4319,29.399,29.4236,42200.0
2015-05-14 10:30:00,35.83,35.86,35.81,35.84,73000.0,29.4319,29.4565,29.4154,29.4401,73000.0
2015-05-14 10:35:00,35.85,35.89,35.84,35.88,94800.0,29.4483,29.4812,29.4401,29.4729,94800.0
2015-05-14 10:40:00,35.88,35.91,35.86,35.87,40800.0,29.4729,29.4976,29.4565,29.4647,40800.0
2015-05-14 10:45:00,35.87,35.88,35.84,35.85,47200.0,29.4647,29.4729,29.4401,29.4483,47200.0
2015-05-14 10:50:00,35.85,35.85,35.81,35.84,64600.0,29.4483,29.4483,29.4154,29.4401,64600.0
2015-05-14 10:55:00,35.84,35.86,35.82,35.83,41000.0,29.4401,29.4565,29.4236,29.4319,41000.0
2015-05-14 11:00:00,35.83,35.83,35.79,35.81,55000.0,29.4319,29.4319,29.399,29.4154,55000.0
2015-05-14 11:05:00,35.82,35.85,35.81,35.85,46200.0,29.4236,29.4483,29.4154,29.4483,46200.0
2015-05-14 11:10:00,35.85,35.87,35.84,35.85,32000.0,29.4483,29.4647,29.4401,29.4483,32000.0
2015-05-14 11:15:00,35.84,35.86,35.83,35.85,42800.0,29.4401,29.4565,29.4319,29.4483,42800.0
2015-05-14 11:20:00,35.86,35.87,35.85,35.85,20000.0,29.4565,29.4647,29.4483,29.4483,20000.0
2015-05-14 11:25:00,35.85,35.92,35.85,35.92,61000.0,29.4483,29.5058,29.4483,29.5058,61000.0
2015-05-14 11:30:00,35.92,35.93,35.89,35.91,60600.0,29.5058,29.514,29.4812,29.4976,60600.0
2015-05-14 11:35:00,35.91,35.92,35.89,35.89,28200.0,29.4976,29.5058,29.4812,29.4812,28200.0
2015-05-14 11:40:00,35.89,35.92,35.89,35.92,26800.0,29.4812,29.5058,29.4812,29.5058,26800.0
2015-05-14 11:45:00,35.92,35.95,35.91,35.94,32000.0,29.5058,29.5304,29.4976,29.5222,32000.0
2015-05-14 11:50:00,35.94,35.97,35.94,35.96,49200.0,29.5222,29.5469,29.5222,29.5387,49200.0
2015-05-14 11:55:00,35.96,35.99,35.96,35.98,32800.0,29.5387,29.5633,29.5387,29.5551,32800.0
2015-05-14 12:00:00,35.98,35.99,35.96,35.97,191200.0,29.5551,29.5633,29.5387,29.5469,191200.0
2015-05-14 12:05:00,35.97,35.99,35.96,35.98,108000.0,29.5469,29.5633,29.5387,29.5551,108000.0
2015-05-14 12:10:00,35.97,35.99,35.97,35.99,44200.0,29.5469,29.5633,29.5469,29.5633,44200.0
2015-05-14 12:15:00,35.99,36.02,35.99,36.01,46000.0,29.5633,29.5879,29.5633,29.5797,46000.0
2015-05-14 12:20:00,36.01,36.04,36.01,36.04,56400.0,29.5797,29.6044,29.5797,29.6044,56400.0
2015-05-14 12:25:00,36.04,36.05,36.03,36.04,43000.0,29.6044,29.6126,29.5962,29.6044,43000.0
2015-05-14 12:30:00,36.04,36.07,36.04,36.07,80400.0,29.6044,29.629,29.6044,29.629,80400.0
2015-05-14 12:35:00,36.07,36.07,36.04,36.04,55000.0,29.629,29.629,29.6044,29.6044,55000.0
2015-05-14 12:40:00,36.04,36.04,35.99,36.0,87000.0,29.6044,29.6044,29.5633,29.5715,87000.0
2015-05-14 12:45:00,35.99,36.02,35.99,36.01,231200.0,29.5633,29.5879,29.5633,29.5797,231200.0
2015-05-14 12:50:00,36.01,36.04,35.99,36.04,63600.0,29.5797,29.6044,29.5633,29.6044,63600.0
2015-05-14 12:55:00,36.04,36.05,36.02,36.04,85200.0,29.6044,29.6126,29.5879,29.6044,85200.0
2015-05-14 13:00:00,36.03,36.05,36.01,36.04,169000.0,29.5962,29.6126,29.5797,29.6044,169000.0
2015-05-14 13:05:00,36.04,36.04,36.01,36.03,61400.0,29.6044,29.6044,29.5797,29.5962,61400.0
2015-05-14 13:10:00,36.04,36.04,36.02,36.02,34600.0,29.6044,29.6044,29.5879,29.5879,34600.0
2015-05-14 13:15:00,36.02,36.02,35.99,36.01,38000.0,29.5879,29.5879,29.5633,29.5797,38000.0
2015-05-14 13:20:00,36.01,36.04,36.0,36.04,43600.0,29.5797,29.6044,29.5715,29.6044,43600.0
2015-05-14 13:25:00,36.04,36.06,36.04,36.06,95000.0,29.6044,29.6208,29.6044,29.6208,95000.0
2015-05-14 13:30:00,36.05,36.08,36.05,36.06,100000.0,29.6126,29.6372,29.6126,29.6208,100000.0
2015-05-14 13:35:00,36.07,36.07,36.04,36.04,79600.0,29.629,29.629,29.6044,29.6044,79600.0
2015-05-14 13:40:00,36.04,36.06,36.01,36.05,83800.0,29.6044,29.6208,29.5797,29.6126,83800.0
2015-05-14 13:45:00,36.05,36.06,36.05,36.06,47000.0,29.6126,29.6208,29.6126,29.6208,47000.0
2015-05-14 13:50:00,36.05,36.06,36.04,36.05,73000.0,29.6126,29.6208,29.6044,29.6126,73000.0
2015-05-14 13:55:00,36.05,36.07,36.03,36.05,193000.0,29.6126,29.629,29.5962,29.6126,193000.0
2015-05-14 14:00:00,36.05,36.06,36.03,36.05,44400.0,29.6126,29.6208,29.5962,29.6126,44400.0
2015-05-14 14:05:00,36.05,36.08,36.05,36.05,77400.0,29.6126,29.6372,29.6126,29.6126,77400.0
2015-05-14 14:10:00,36.06,36.11,36.05,36.1,95800.0,29.6208,29.6619,29.6126,29.6537,95800.0
2015-05-14 14:15:00,36.1,36.13,36.1,36.13,53000.0,29.6537,29.6783,29.6537,29.6783,53000.0
2015-05-14 14:20:00,36.13,36.16,36.11,36.12,144000.0,29.6783,29.7029,29.6619,29.6701,144000.0
2015-05-14 14:25:00,36.11,36.12,36.09,36.1,45800.0,29.6619,29.6701,29.6454,29.6537,45800.0
2015-05-14 14:30:00,36.1,36.14,36.1,36.14,70800.0,29.6537,29.6865,29.6537,29.6865,70800.0
2015-05-14 14:35:00,36.13,36.15,36.11,36.11,85200.0,29.6783,29.6947,29.6619,29.6619,85200.0
2015-05-14 14:40:00,36.11,36.12,36.1,36.11,34200.0,29.6619,29.6701,29.6537,29.6619,34200.0
2015-05-14 14:45:00,36.1,36.11,36.08,36.09,39200.0,29.6537,29.6619,29.6372,29.6454,39200.0
2015-05-14 14:50:00,36.1,36.11,36.09,36.11,59000.0,29.6537,29.6619,29.6454,29.6619,59000.0
2015-05-14 14:55:00,36.12,36.15,36.1,36.15,71000.0,29.6701,29.6947,29.6537,29.6947,71000.0
2015-05-14 15:00:00,36.15,36.19,36.13,36.17,90400.0,29.6947,29.7276,29.6783,29.7112,90400.0
2015-05-14 15:05:00,36.17,36.19,36.16,36.19,92200.0,29.7112,29.7276,29.7029,29.7276,92200.0
2015-05-14 15:10:00,36.19,36.21,36.18,36.21,89000.0,29.7276,29.744,29.7194,29.744,89000.0
2015-05-14 15:15:00,36.2,36.21,36.17,36.19,164200.0,29.7358,29.744,29.7112,29.7276,164200.0
2015-05-14 15:20:00,36.19,36.2,36.18,36.19,117800.0,29.7276,29.7358,29.7194,29.7276,117800.0
2015-05-14 15:25:00,36.19,36.19,36.15,36.17,90800.0,29.7276,29.7276,29.6947,29.7112,90800.0
2015-05-14 15:30:00,36.17,36.17,36.16,36.17,116200.0,29.7112,29.7112,29.7029,29.7112,116200.0
2015-05-14 15:35:00,36.17,36.18,36.12,36.12,258400.0,29.7112,29.7194,29.6701,29.6701,258400.0
2015-05-14 15:40:00,36.12,36.13,36.11,36.13,262800.0,29.6701,29.6783,29.6619,29.6783,262800.0
2015-05-14 15:45:00,36.13,36.18,36.12,36.18,165000.0,29.6783,29.7194,29.6701,29.7194,165000.0
2015-05-14 15:50:00,36.18,36.22,36.17,36.22,327600.0,29.7194,29.7522,29.7112,29.7522,327600.0
2015-05-14 15:55:00,36.22,36.26,36.22,36.22,617000.0,29.7522,29.7851,29.7522,29.7522,617000.0
2015-05-15 09:30:00,36.29,36.38,36.23,36.35,334000.0,29.8097,29.8837,29.7604,29.859,334000.0
2015-05-15 09:35:00,36.35,36.47,36.35,36.41,84600.0,29.859,29.9576,29.859,29.9083,84600.0
2015-05-15 09:40:00,36.4,36.4,36.31,36.37,57600.0,29.9001,29.9001,29.8262,29.8754,57600.0
2015-05-15 09:45:00,36.35,36.44,36.32,36.43,50200.0,29.859,29.9329,29.8344,29.9247,50200.0
2015-05-15 09:50:00,36.43,36.48,36.38,36.38,97600.0,29.9247,29.9658,29.8837,29.8837,97600.0
2015-05-15 09:55:00,36.38,36.45,36.38,36.41,56800.0,29.8837,29.9412,29.8837,29.9083,56800.0
2015-05-15 10:00:00,36.41,36.41,36.34,36.35,144400.0,29.9083,29.9083,29.8508,29.859,144400.0
2015-05-15 10:05:00,36.35,36.35,36.25,36.29,44200.0,29.859,29.859,29.7769,29.8097,44200.0
2015-05-15 10:10:00,36.29,36.35,36.27,36.34,97800.0,29.8097,29.859,29.7933,29.8508,97800.0
2015-05-15 10:15:00,36.34,36.39,36.3,36.31,68000.0,29.8508,29.8919,29.8179,29.8262,68000.0
2015-05-15 10:20:00,36.31,36.39,36.31,36.36,41800.0,29.8262,29.8919,29.8262,29.8672,41800.0
2015-05-15 10:25:00,36.36,36.4,36.35,36.38,49200.0,29.8672,29.9001,29.859,29.8837,49200.0
2015-05-15 10:30:00,36.38,36.38,36.3,36.33,60400.0,29.8837,29.8837,29.8179,29.8426,60400.0
2015-05-15 10:35:00,36.32,36.35,36.27,36.35,52400.0,29.8344,29.859,29.7933,29.859,52400.0
2015-05-15 10:40:00,36.35,36.35,36.29,36.29,56400.0,29.859,29.859,29.8097,29.8097,56400.0
2015-05-15 10:45:00,36.3,36.41,36.3,36.41,47200.0,29.8179,29.9083,29.8179,29.9083,47200.0
2015-05-15 10:50:00,36.41,36.45,36.41,36.41,40400.0,29.9083,29.9412,29.9083,29.9083,40400.0
2015-05-15 10:55:00,36.41,36.42,36.38,36.4,45400.0,29.9083,29.9165,29.8837,29.9001,45400.0
2015-05-15 11:00:00,36.4,36.44,36.38,36.43,46600.0,29.9001,29.9329,29.8837,29.9247,46600.0
2015-05-15 11:05:00,36.43,36.44,36.4,36.42,48400.0,29.9247,29.9329,29.9001,29.9165,48400.0
2015-05-15 11:10:00,36.42,36.44,36.4,36.44,56200.0,29.9165,29.9329,29.9001,29.9329,56200.0
2015-05-15 11:15:00,36.43,36.48,36.42,36.43,56600.0,29.9247,29.9658,29.9165,29.9247,56600.0
2015-05-15 11:20:00,36.42,36.45,36.41,36.44,26200.0,29.9165,29.9412,29.9083,29.9329,26200.0
2015-05-15 11:25:00,36.44,36.44,36.41,36.41,33000.0,29.9329,29.9329,29.9083,29.9083,33000.0
2015-05-15 11:30:00,36.41,36.46,36.41,36.42,31600.0,29.9083,29.9494,29.9083,29.9165,31600.0
2015-05-15 11:35:00,36.42,36.46,36.41,36.43,46600.0,29.9165,29.9494,29.9083,29.9247,46600.0
2015-05-15 11:40:00,36.43,36.45,36.42,36.45,27000.0,29.9247,29.9412,29.9165,29.9412,27000.0
2015-05-15 11:45:00,36.45,36.45,36.4,36.4,45400.0,29.9412,29.9412,29.9001,29.9001,45400.0
2015-05-15 11:50:00,36.4,36.44,36.38,36.43,44600.0,29.9001,29.9329,29.8837,29.9247,44600.0
2015-05-15 11:55:00,36.44,36.45,36.38,36.41,41800.0,29.9329,29.9412,29.8837,29.9083,41800.0
2015-05-15 12:00:00,36.41,36.42,36.37,36.38,37200.0,29.9083,29.9165,29.8754,29.8837,37200.0
2015-05-15 12:05:00,36.38,36.42,36.38,36.41,30800.0,29.8837,29.9165,29.8837,29.9083,30800.0
2015-05-15 12:10:00,36.41,36.43,36.4,36.4,37600.0,29.9083,29.9247,29.9001,29.9001,37600.0
2015-05-15 12:15:00,36.4,36.42,36.37,36.37,31800.0,29.9001,29.9165,29.8754,29.8754,31800.0
2015-05-15 12:20:00,36.38,36.43,36.38,36.43,28600.0,29.8837,29.9247,29.8837,29.9247,28600.0
2015-05-15 12:25:00,36.43,36.44,36.4,36.4,32400.0,29.9247,29.9329,29.9001,29.9001,32400.0
2015-05-15 12:30:00,36.41,36.43,36.4,36.42,33800.0,29.9083,29.9247,29.9001,29.9165,33800.0
2015-05-15 12:35:00,36.42,36.43,36.38,36.4,24200.0,29.9165,29.9247,29.8837,29.9001,24200.0
2015-05-15 12:40:00,36.41,36.42,36.4,36.42,30000.0,29.9083,29.9165,29.9001,29.9165,30000.0
2015-05-15 12:45:00,36.42,36.44,36.4,36.44,51800.0,29.9165,29.9329,29.9001,29.9329,51800.0
2015-05-15 12:50:00,36.43,36.45,36.41,36.41,30400.0,29.9247,29.9412,29.9083,29.9083,30400.0
2015-05-15 12:55:00,36.41,36.43,36.41,36.43,25400.0,29.9083,29.9247,29.9083,29.9247,25400.0
2015-05-15 13:00:00,36.43,36.44,36.41,36.43,24600.0,29.9247,29.9329,29.9083,29.9247,24600.0
2015-05-15 13:05:00,36.42,36.46,36.42,36.45,27400.0,29.9165,29.9494,29.9165,29.9412,27400.0
2015-05-15 13:10:00,36.45,36.47,36.45,36.46,42800.0,29.9412,29.9576,29.9412,29.9494,42800.0
2015-05-15 13:15:00,36.45,36.47,36.44,36.46,37000.0,29.9412,29.9576,29.9329,29.9494,37000.0
2015-05-15 13:20:00,36.46,36.48,36.46,36.46,28600.0,29.9494,29.9658,29.9494,29.9494,28600.0
2015-05-15 13:25:00,36.46,36.49,36.46,36.48,22200.0,29.9494,29.974,29.9494,29.9658,22200.0
2015-05-15 13:30:00,36.48,36.49,36.46,36.47,40800.0,29.9658,29.974,29.9494,29.9576,40800.0
2015-05-15 13:35:00,36.47,36.47,36.44,36.44,51800.0,29.9576,29.9576,29.9329,29.9329,51800.0
2015-05-15 13:40:00,36.44,36.46,36.43,36.44,37600.0,29.9329,29.9494,29.9247,29.9329,37600.0
2015-05-15 13:45:00,36.44,36.44,36.42,36.43,21800.0,29.9329,29.9329,29.9165,29.9247,21800.0
2015-05-15 13:50:00,36.42,36.47,36.42,36.46,43200.0,29.9165,29.9576,29.9165,29.9494,43200.0
2015-05-15 13:55:00,36.46,36.47,36.44,36.45,32800.0,29.9494,29.9576,29.9329,29.9412,32800.0
2015-05-15 14:00:00,36.45,36.48,36.44,36.47,25200.0,29.9412,29.9658,29.9329,29.9576,25200.0
2015-05-15 14:05:00,36.47,36.47,36.41,36.42,32400.0,29.9576,29.9576,29.9083,29.9165,32400.0
2015-05-15 14:10:00,36.42,36.45,36.42,36.44,25400.0,29.9165,29.9412,29.9165,29.9329,25400.0
2015-05-15 14:15:00,36.44,36.46,36.42,36.44,38200.0,29.9329,29.9494,29.9165,29.9329,38200.0
2015-05-15 14:20:00,36.44,36.46,36.44,36.45,19200.0,29.9329,29.9494,29.9329,29.9412,19200.0
2015-05-15 14:25:00,36.45,36.47,36.44,36.44,49200.0,29.9412,29.9576,29.9329,29.9329,49200.0
2015-05-15 14:30:00,36.44,36.45,36.42,36.44,42800.0,29.9329,29.9412,29.9165,29.9329,42800.0
2015-05-15 14:35:00,36.43,36.45,36.43,36.45,26800.0,29.9247,29.9412,29.9247,29.9412,26800.0
2015-05-15 14:40:00,36.45,36.46,36.45,36.46,44000.0,29.9412,29.9494,29.9412,29.9494,44000.0
2015-05-15 14:45:00,36.46,36.48,36.45,36.47,39000.0,29.9494,29.9658,29.9412,29.9576,39000.0
2015-05-15 14:50:00,36.47,36.49,36.45,36.49,32000.0,29.9576,29.974,29.9412,29.974,32000.0
2015-05-15 14:55:00,36.48,36.5,36.48,36.48,41000.0,29.9658,29.9822,29.9658,29.9658,41000.0
2015-05-15 15:00:00,36.48,36.52,36.47,36.52,53000.0,29.9658,29.9987,29.9576,29.9987,53000.0
2015-05-15 15:05:00,36.52,36.56,36.52,36.55,71200.0,29.9987,30.0315,29.9987,30.0233,71200.0
2015-05-15 15:10:00,36.56,36.56,36.49,36.5,101400.0,30.0315,30.0315,29.974,29.9822,101400.0
2015-05-15 15:15:00,36.49,36.51,36.49,36.49,93600.0,29.974,29.9904,29.974,29.974,93600.0
2015-05-15 15:20:00,36.49,36.49,36.46,36.48,192200.0,29.974,29.974,29.9494,29.9658,192200.0
2015-05-15 15:25:00,36.48,36.49,36.47,36.49,83600.0,29.9658,29.974,29.9576,29.974,83600.0
2015-05-15 15:30:00,36.49,36.49,36.47,36.48,279600.0,29.974,29.974,29.9576,29.9658,279600.0
2015-05-15 15:35:00,36.48,36.48,36.46,36.46,162600.0,29.9658,29.9658,29.9494,29.9494,162600.0
2015-05-15 15:40:00,36.46,36.47,36.46,36.47,54600.0,29.9494,29.9576,29.9494,29.9576,54600.0
2015-05-15 15:45:00,36.47,36.49,36.47,36.48,158000.0,29.9576,29.974,29.9576,29.9658,158000.0
2015-05-15 15:50:00,36.49,36.51,36.48,36.51,148400.0,29.974,29.9904,29.9658,29.9904,148400.0
2015-05-15 15:55:00,36.51,36.56,36.51,36.55,354800.0,29.9904,30.0315,29.9904,30.0233,354800.0
2015-05-18 09:30:00,36.42,36.63,36.37,36.63,177600.0,29.9165,30.089,29.8754,30.089,177600.0
2015-05-18 09:35:00,36.6,36.65,36.53,36.57,79400.0,30.0644,30.1054,30.0069,30.0397,79400.0
2015-05-18 09:40:00,36.57,36.57,36.45,36.45,149000.0,30.0397,30.0397,29.9412,29.9412,149000.0
2015-05-18 09:45:00,36.45,36.53,36.44,36.5,157000.0,29.9412,30.0069,29.9329,29.9822,157000.0
2015-05-18 09:50:00,36.5,36.61,36.5,36.56,45200.0,29.9822,30.0726,29.9822,30.0315,45200.0
2015-05-18 09:55:00,36.57,36.62,36.56,36.59,102600.0,30.0397,30.0808,30.0315,30.0562,102600.0
2015-05-18 10:00:00,36.6,36.6,36.56,36.56,60600.0,30.0644,30.0644,30.0315,30.0315,60600.0
2015-05-18 10:05:00,36.56,36.56,36.46,36.5,64600.0,30.0315,30.0315,29.9494,29.9822,64600.0
2015-05-18 10:10:00,36.51,36.56,36.49,36.55,54600.0,29.9904,30.0315,29.974,30.0233,54600.0
2015-05-18 10:15:00,36.55,36.55,36.51,36.52,25400.0,30.0233,30.0233,29.9904,29.9987,25400.0
2015-05-18 10:20:00,36.52,36.52,36.49,36.52,39800.0,29.9987,29.9987,29.974,29.9987,39800.0
2015-05-18 10:25:00,36.52,36.52,36.49,36.49,36800.0,29.9987,29.9987,29.974,29.974,36800.0
2015-05-18 10:30:00,36.5,36.59,36.49,36.57,61000.0,29.9822,30.0562,29.974,30.0397,61000.0
2015-05-18 10:35:00,36.57,36.61,36.56,36.57,119800.0,30.0397,30.0726,30.0315,30.0397,119800.0
2015-05-18 10:40:00,36.58,36.58,36.54,36.54,25800.0,30.0479,30.0479,30.0151,30.0151,25800.0
2015-05-18 10:45:00,36.55,36.56,36.53,36.53,33800.0,30.0233,30.0315,30.0069,30.0069,33800.0
2015-05-18 10:50:00,36.54,36.54,36.52,36.52,30000.0,30.0151,30.0151,29.9987,29.9987,30000.0
2015-05-18 10:55:00,36.52,36.54,36.52,36.54,52200.0,29.9987,30.0151,29.9987,30.0151,52200.0
2015-05-18 11:00:00,36.54,36.56,36.54,36.54,25600.0,30.0151,30.0315,30.0151,30.0151,25600.0
2015-05-18 11:05:00,36.54,36.54,36.49,36.52,32200.0,30.0151,30.0151,29.974,29.9987,32200.0
2015-05-18 11:10:00,36.53,36.57,36.52,36.57,40600.0,30.0069,30.0397,29.9987,30.0397,40600.0
2015-05-18 11:15:00,36.57,36.57,36.54,36.55,41200.0,30.0397,30.0397,30.0151,30.0233,41200.0
2015-05-18 11:20:00,36.55,36.59,36.54,36.57,25400.0,30.0233,30.0562,30.0151,30.0397,25400.0
2015-05-18 11:25:00,36.58,36.59,36.56,36.58,31000.0,30.0479,30.0562,30.0315,30.0479,31000.0
2015-05-18 11:30:00,36.59,36.67,36.58,36.66,115600.0,30.0562,30.1219,30.0479,30.1137,115600.0
2015-05-18 11:35:00,36.66,36.71,36.66,36.69,48200.0,30.1137,30.1547,30.1137,30.1383,48200.0
2015-05-18 11:40:00,36.69,36.71,36.68,36.69,30600.0,30.1383,30.1547,30.1301,30.1383,30600.0
2015-05-18 11:45:00,36.69,36.72,36.67,36.71,57400.0,30.1383,30.1629,30.1219,30.1547,57400.0
2015-05-18 11:50:00,36.71,36.71,36.66,36.67,67200.0,30.1547,30.1547,30.1137,30.1219,67200.0
2015-05-18 11:55:00,36.67,36.67,36.62,36.63,41200.0,30.1219,30.1219,30.0808,30.089,41200.0
2015-05-18 12:00:00,36.63,36.68,36.63,36.67,38800.0,30.089,30.1301,30.089,30.1219,38800.0
2015-05-18 12:05:00,36.66,36.67,36.65,36.66,29200.0,30.1137,30.1219,30.1054,30.1137,29200.0
2015-05-18 12:10:00,36.66,36.66,36.61,36.62,28800.0,30.1137,30.1137,30.0726,30.0808,28800.0
2015-05-18 12:15:00,36.62,36.63,36.59,36.6,17800.0,30.0808,30.089,30.0562,30.0644,17800.0
2015-05-18 12:20:00,36.6,36.6,36.58,36.6,22600.0,30.0644,30.0644,30.0479,30.0644,22600.0
2015-05-18 12:25:00,36.6,36.61,36.58,36.58,23200.0,30.0644,30.0726,30.0479,30.0479,23200.0
2015-05-18 12:30:00,36.58,36.6,36.58,36.59,19200.0,30.0479,30.0644,30.0479,30.0562,19200.0
2015-05-18 12:35:00,36.58,36.59,36.57,36.57,21400.0,30.0479,30.0562,30.0397,30.0397,21400.0
2015-05-18 12:40:00,36.57,36.57,36.55,36.55,30400.0,30.0397,30.0397,30.0233,30.0233,30400.0
2015-05-18 12:45:00,36.54,36.55,36.52,36.53,24400.0,30.0151,30.0233,29.9987,30.0069,24400.0
2015-05-18 12:50:00,36.54,36.54,36.52,36.52,45400.0,30.0151,30.0151,29.9987,29.9987,45400.0
2015-05-18 12:55:00,36.52,36.52,36.5,36.51,29200.0,29.9987,29.9987,29.9822,29.9904,29200.0
2015-05-18 13:00:00,36.51,36.52,36.5,36.51,28000.0,29.9904,29.9987,29.9822,29.9904,28000.0
2015-05-18 13:05:00,36.52,36.52,36.51,36.52,19600.0,29.9987,29.9987,29.9904,29.9987,19600.0
2015-05-18 13:10:00,36.52,36.52,36.51,36.52,24600.0,29.9987,29.9987,29.9904,29.9987,24600.0
2015-05-18 13:15:00,36.52,36.52,36.5,36.52,33000.0,29.9987,29.9987,29.9822,29.9987,33000.0
2015-05-18 13:20:00,36.52,36.54,36.52,36.53,32000.0,29.9987,30.0151,29.9987,30.0069,32000.0
2015-05-18 13:25:00,36.53,36.53,36.51,36.51,23400.0,30.0069,30.0069,29.9904,29.9904,23400.0
2015-05-18 13:30:00,36.51,36.53,36.51,36.51,33000.0,29.9904,30.0069,29.9904,29.9904,33000.0
2015-05-18 13:35:00,36.52,36.52,36.51,36.52,132600.0,29.9987,29.9987,29.9904,29.9987,132600.0
2015-05-18 13:40:00,36.51,36.52,36.5,36.51,39000.0,29.9904,29.9987,29.9822,29.9904,39000.0
2015-05-18 13:45:00,36.5,36.52,36.49,36.52,28400.0,29.9822,29.9987,29.974,29.9987,28400.0
2015-05-18 13:50:00,36.52,36.53,36.5,36.52,50000.0,29.9987,30.0069,29.9822,29.9987,50000.0
2015-05-18 13:55:00,36.52,36.54,36.5,36.54,35200.0,29.9987,30.0151,29.9822,30.0151,35200.0
2015-05-18 14:00:00,36.54,36.6,36.54,36.6,99800.0,30.0151,30.0644,30.0151,30.0644,99800.0
2015-05-18 14:05:00,36.6,36.6,36.52,36.52,63200.0,30.0644,30.0644,29.9987,29.9987,63200.0
2015-05-18 14:10:00,36.52,36.54,36.51,36.52,56200.0,29.9987,30.0151,29.9904,29.9987,56200.0
2015-05-18 14:15:00,36.52,36.53,36.52,36.52,37400.0,29.9987,30.0069,29.9987,29.9987,37400.0
2015-05-18 14:20:00,36.52,36.53,36.51,36.53,35800.0,29.9987,30.0069,29.9904,30.0069,35800.0
2015-05-18 14:25:00,36.53,36.54,36.52,36.54,50400.0,30.0069,30.0151,29.9987,30.0151,50400.0
2015-05-18 14:30:00,36.54,36.54,36.52,36.53,62200.0,30.0151,30.0151,29.9987,30.0069,62200.0
2015-05-18 14:35:00,36.54,36.57,36.53,36.57,51200.0,30.0151,30.0397,30.0069,30.0397,51200.0
2015-05-18 14:40:00,36.57,36.57,36.54,36.55,56200.0,30.0397,30.0397,30.0151,30.0233,56200.0
2015-05-18 14:45:00,36.54,36.55,36.52,36.55,85600.0,30.0151,30.0233,29.9987,30.0233,85600.0
2015-05-18 14:50:00,36.55,36.55,36.52,36.52,75600.0,30.0233,30.0233,29.9987,29.9987,75600.0
2015-05-18 14:55:00,36.52,36.54,36.52,36.52,71800.0,29.9987,30.0151,29.9987,29.9987,71800.0
2015-05-18 15:00:00,36.52,36.54,36.51,36.51,50600.0,29.9987,30.0151,29.9904,29.9904,50600.0
2015-05-18 15:05:00,36.52,36.52,36.5,36.51,115000.0,29.9987,29.9987,29.9822,29.9904,115000.0
2015-05-18 15:10:00,36.51,36.51,36.49,36.49,49800.0,29.9904,29.9904,29.974,29.974,49800.0
2015-05-18 15:15:00,36.49,36.52,36.49,36.51,77600.0,29.974,29.9987,29.974,29.9904,77600.0
2015-05-18 15:20:00,36.52,36.54,36.49,36.54,78000.0,29.9987,30.0151,29.974,30.0151,78000.0
2015-05-18 15:25:00,36.54,36.56,36.52,36.52,79600.0,30.0151,30.0315,29.9987,29.9987,79600.0
2015-05-18 15:30:00,36.52,36.52,36.49,36.49,138800.0,29.9987,29.9987,29.974,29.974,138800.0
2015-05-18 15:35:00,36.49,36.5,36.49,36.5,80400.0,29.974,29.9822,29.974,29.9822,80400.0
2015-05-18 15:40:00,36.5,36.52,36.49,36.52,106800.0,29.9822,29.9987,29.974,29.9987,106800.0
2015-05-18 15:45:00,36.52,36.58,36.52,36.57,173200.0,29.9987,30.0479,29.9987,30.0397,173200.0
2015-05-18 15:50:00,36.57,36.58,36.56,36.58,140600.0,30.0397,30.0479,30.0315,30.0479,140600.0
2015-05-18 15:55:00,36.58,36.59,36.56,36.56,336600.0,30.0479,30.0562,30.0315,30.0315,336600.0
2015-05-19 09:30:00,36.63,36.65,36.43,36.52,207000.0,30.089,30.1054,29.9247,29.9987,207000.0
2015-05-19 09:35:00,36.52,36.52,36.4,36.47,91600.0,29.9987,29.9987,29.9001,29.9576,91600.0
2015-05-19 09:40:00,36.45,36.52,36.45,36.51,149800.0,29.9412,29.9987,29.9412,29.9904,149800.0
2015-05-19 09:45:00,36.51,36.52,36.49,36.51,70000.0,29.9904,29.9987,29.974,29.9904,70000.0
2015-05-19 09:50:00,36.5,36.55,36.49,36.49,47200.0,29.9822,30.0233,29.974,29.974,47200.0
2015-05-19 09:55:00,36.49,36.53,36.49,36.51,40200.0,29.974,30.0069,29.974,29.9904,40200.0
2015-05-19 10:00:00,36.51,36.54,36.49,36.52,89600.0,29.9904,30.0151,29.974,29.9987,89600.0
2015-05-19 10:05:00,36.52,36.53,36.49,36.52,39200.0,29.9987,30.0069,29.974,29.9987,39200.0
2015-05-19 10:10:00,36.51,36.52,36.49,36.51,39200.0,29.9904,29.9987,29.974,29.9904,39200.0
2015-05-19 10:15:00,36.51,36.52,36.5,36.52,29600.0,29.9904,29.9987,29.9822,29.9987,29600.0
2015-05-19 10:20:00,36.52,36.55,36.51,36.54,64400.0,29.9987,30.0233,29.9904,30.0151,64400.0
2015-05-19 10:25:00,36.54,36.58,36.5,36.58,124800.0,30.0151,30.0479,29.9822,30.0479,124800.0
2015-05-19 10:30:00,36.57,36.63,36.57,36.63,57200.0,30.0397,30.089,30.0397,30.089,57200.0
2015-05-19 10:35:00,36.63,36.68,36.63,36.65,93200.0,30.089,30.1301,30.089,30.1054,93200.0
2015-05-19 10:40:00,36.66,36.73,36.65,36.72,70400.0,30.1137,30.1712,30.1054,30.1629,70400.0
2015-05-19 10:45:00,36.72,36.72,36.69,36.72,40000.0,30.1629,30.1629,30.1383,30.1629,40000.0
2015-05-19 10:50:00,36.72,36.72,36.66,36.66,78400.0,30.1629,30.1629,30.1137,30.1137,78400.0
2015-05-19 10:55:00,36.66,36.66,36.62,36.62,48400.0,30.1137,30.1137,30.0808,30.0808,48400.0
2015-05-19 11:00:00,36.62,36.63,36.58,36.59,40000.0,30.0808,30.089,30.0479,30.0562,40000.0
2015-05-19 11:05:00,36.59,36.64,36.59,36.63,30400.0,30.0562,30.0972,30.0562,30.089,30400.0
2015-05-19 11:10:00,36.64,36.66,36.62,36.64,27400.0,30.0972,30.1137,30.0808,30.0972,27400.0
2015-05-19 11:15:00,36.63,36.66,36.57,36.58,103400.0,30.089,30.1137,30.0397,30.0479,103400.0
2015-05-19 11:20:00,36.58,36.65,36.57,36.63,47800.0,30.0479,30.1054,30.0397,30.089,47800.0
2015-05-19 11:25:00,36.63,36.65,36.62,36.65,32400.0,30.089,30.1054,30.0808,30.1054,32400.0
2015-05-19 11:30:00,36.65,36.71,36.65,36.7,83400.0,30.1054,30.1547,30.1054,30.1465,83400.0
2015-05-19 11:35:00,36.7,36.7,36.65,36.67,25800.0,30.1465,30.1465,30.1054,30.1219,25800.0
2015-05-19 11:40:00,36.67,36.67,36.62,36.63,20200.0,30.1219,30.1219,30.0808,30.089,20200.0
2015-05-19 11:45:00,36.63,36.67,36.63,36.64,28400.0,30.089,30.1219,30.089,30.0972,28400.0
2015-05-19 11:50:00,36.64,36.66,36.63,36.63,27400.0,30.0972,30.1137,30.089,30.089,27400.0
2015-05-19 11:55:00,36.63,36.67,36.62,36.67,37200.0,30.089,30.1219,30.0808,30.1219,37200.0
2015-05-19 12:00:00,36.66,36.67,36.62,36.62,41600.0,30.1137,30.1219,30.0808,30.0808,41600.0
2015-05-19 12:05:00,36.63,36.67,36.62,36.65,58800.0,30.089,30.1219,30.0808,30.1054,58800.0
2015-05-19 12:10:00,36.65,36.68,36.63,36.67,62000.0,30.1054,30.1301,30.089,30.1219,62000.0
2015-05-19 12:15:00,36.67,36.67,36.66,36.67,13800.0,30.1219,30.1219,30.1137,30.1219,13800.0
2015-05-19 12:20:00,36.67,36.68,36.65,36.67,39800.0,30.1219,30.1301,30.1054,30.1219,39800.0
2015-05-19 12:25:00,36.67,36.69,36.66,36.68,43200.0,30.1219,30.1383,30.1137,30.1301,43200.0
2015-05-19 12:30:00,36.68,36.7,36.67,36.69,28600.0,30.1301,30.1465,30.1219,30.1383,28600.0
2015-05-19 12:35:00,36.69,36.69,36.67,36.68,16200.0,30.1383,30.1383,30.1219,30.1301,16200.0
2015-05-19 12:40:00,36.69,36.69,36.66,36.67,30600.0,30.1383,30.1383,30.1137,30.1219,30600.0
2015-05-19 12:45:00,36.67,36.68,36.64,36.66,78600.0,30.1219,30.1301,30.0972,30.1137,78600.0
2015-05-19 12:50:00,36.66,36.67,36.63,36.63,27200.0,30.1137,30.1219,30.089,30.089,27200.0
2015-05-19 12:55:00,36.63,36.66,36.63,36.65,23000.0,30.089,30.1137,30.089,30.1054,23000.0
2015-05-19 13:00:00,36.66,36.7,36.65,36.69,149800.0,30.1137,30.1465,30.1054,30.1383,149800.0
2015-05-19 13:05:00,36.68,36.68,36.63,36.64,26400.0,30.1301,30.1301,30.089,30.0972,26400.0
2015-05-19 13:10:00,36.64,36.68,36.63,36.66,39600.0,30.0972,30.1301,30.089,30.1137,39600.0
2015-05-19 13:15:00,36.66,36.7,36.66,36.69,24200.0,30.1137,30.1465,30.1137,30.1383,24200.0
2015-05-19 13:20:00,36.68,36.69,36.66,36.66,22000.0,30.1301,30.1383,30.1137,30.1137,22000.0
2015-05-19 13:25:00,36.66,36.72,36.66,36.7,109800.0,30.1137,30.1629,30.1137,30.1465,109800.0
2015-05-19 13:30:00,36.7,36.75,36.7,36.74,58400.0,30.1465,30.1876,30.1465,30.1794,58400.0
2015-05-19 13:35:00,36.74,36.77,36.74,36.77,52200.0,30.1794,30.204,30.1794,30.204,52200.0
2015-05-19 13:40:00,36.77,36.77,36.75,36.77,17800.0,30.204,30.204,30.1876,30.204,17800.0
2015-05-19 13:45:00,36.77,36.77,36.76,36.77,23400.0,30.204,30.204,30.1958,30.204,23400.0
2015-05-19 13:50:00,36.77,36.8,36.77,36.77,50000.0,30.204,30.2287,30.204,30.204,50000.0
2015-05-19 13:55:00,36.77,36.78,36.76,36.77,35600.0,30.204,30.2122,30.1958,30.204,35600.0
2015-05-19 14:00:00,36.77,36.78,36.76,36.77,28800.0,30.204,30.2122,30.1958,30.204,28800.0
2015-05-19 14:05:00,36.77,36.8,36.77,36.79,26200.0,30.204,30.2287,30.204,30.2204,26200.0
2015-05-19 14:10:00,36.79,36.82,36.78,36.81,46200.0,30.2204,30.2451,30.2122,30.2369,46200.0
2015-05-19 14:15:00,36.82,36.82,36.78,36.8,45200.0,30.2451,30.2451,30.2122,30.2287,45200.0
2015-05-19 14:20:00,36.8,36.83,36.79,36.82,59400.0,30.2287,30.2533,30.2204,30.2451,59400.0
2015-05-19 14:25:00,36.83,36.87,36.82,36.86,73000.0,30.2533,30.2862,30.2451,30.2779,73000.0
2015-05-19 14:30:00,36.86,36.87,36.85,36.86,53200.0,30.2779,30.2862,30.2697,30.2779,53200.0
2015-05-19 14:35:00,36.85,36.86,36.8,36.83,165200.0,30.2697,30.2779,30.2287,30.2533,165200.0
2015-05-19 14:40:00,36.83,36.85,36.81,36.81,65400.0,30.2533,30.2697,30.2369,30.2369,65400.0
2015-05-19 14:45:00,36.81,36.83,36.79,36.83,100200.0,30.2369,30.2533,30.2204,30.2533,100200.0
2015-05-19 14:50:00,36.82,36.83,36.81,36.82,45400.0,30.2451,30.2533,30.2369,30.2451,45400.0
2015-05-19 14:55:00,36.83,36.87,36.81,36.86,63400.0,30.2533,30.2862,30.2369,30.2779,63400.0
2015-05-19 15:00:00,36.86,36.86,36.83,36.83,45200.0,30.2779,30.2779,30.2533,30.2533,45200.0
2015-05-19 15:05:00,36.83,36.83,36.75,36.76,67200.0,30.2533,30.2533,30.1876,30.1958,67200.0
2015-05-19 15:10:00,36.76,36.76,36.69,36.69,64600.0,30.1958,30.1958,30.1383,30.1383,64600.0
2015-05-19 15:15:00,36.69,36.72,36.67,36.71,73200.0,30.1383,30.1629,30.1219,30.1547,73200.0
2015-05-19 15:20:00,36.7,36.71,36.69,36.7,51000.0,30.1465,30.1547,30.1383,30.1465,51000.0
2015-05-19 15:25:00,36.7,36.71,36.67,36.69,62000.0,30.1465,30.1547,30.1219,30.1383,62000.0
2015-05-19 15:30:00,36.69,36.7,36.66,36.66,87600.0,30.1383,30.1465,30.1137,30.1137,87600.0
2015-05-19 15:35:00,36.67,36.69,36.66,36.67,82400.0,30.1219,30.1383,30.1137,30.1219,82400.0
2015-05-19 15:40:00,36.67,36.67,36.64,36.64,105800.0,30.1219,30.1219,30.0972,30.0972,105800.0
2015-05-19 15:45:00,36.64,36.66,36.63,36.65,110200.0,30.0972,30.1137,30.089,30.1054,110200.0
2015-05-19 15:50:00,36.66,36.67,36.64,36.66,111400.0,30.1137,30.1219,30.0972,30.1137,111400.0
2015-05-19 15:55:00,36.66,36.76,36.66,36.73,345200.0,30.1137,30.1958,30.1137,30.1712,345200.0
2015-05-20 09:30:00,36.54,36.62,36.4,36.46,323600.0,30.0151,30.0808,29.9001,29.9494,323600.0
2015-05-20 09:35:00,36.47,36.49,36.41,36.47,94000.0,29.9576,29.974,29.9083,29.9576,94000.0
2015-05-20 09:40:00,36.49,36.54,36.47,36.5,71000.0,29.974,30.0151,29.9576,29.9822,71000.0
2015-05-20 09:45:00,36.49,36.53,36.47,36.52,53600.0,29.974,30.0069,29.9576,29.9987,53600.0
2015-05-20 09:50:00,36.52,36.59,36.52,36.56,83400.0,29.9987,30.0562,29.9987,30.0315,83400.0
2015-05-20 09:55:00,36.56,36.58,36.56,36.57,32400.0,30.0315,30.0479,30.0315,30.0397,32400.0
2015-05-20 10:00:00,36.57,36.59,36.52,36.59,94600.0,30.0397,30.0562,29.9987,30.0562,94600.0
2015-05-20 10:05:00,36.58,36.63,36.58,36.63,97800.0,30.0479,30.089,30.0479,30.089,97800.0
2015-05-20 10:10:00,36.63,36.63,36.58,36.63,57400.0,30.089,30.089,30.0479,30.089,57400.0
2015-05-20 10:15:00,36.62,36.64,36.6,36.62,50800.0,30.0808,30.0972,30.0644,30.0808,50800.0
2015-05-20 10:20:00,36.61,36.69,36.6,36.69,68800.0,30.0726,30.1383,30.0644,30.1383,68800.0
2015-05-20 10:25:00,36.69,36.69,36.63,36.64,44600.0,30.1383,30.1383,30.089,30.0972,44600.0
2015-05-20 10:30:00,36.64,36.68,36.62,36.66,50200.0,30.0972,30.1301,30.0808,30.1137,50200.0
2015-05-20 10:35:00,36.67,36.76,36.64,36.74,62800.0,30.1219,30.1958,30.0972,30.1794,62800.0
2015-05-20 10:40:00,36.74,36.74,36.69,36.73,65200.0,30.1794,30.1794,30.1383,30.1712,65200.0
2015-05-20 10:45:00,36.73,36.81,36.73,36.81,70200.0,30.1712,30.2369,30.1712,30.2369,70200.0
2015-05-20 10:50:00,36.81,36.85,36.8,36.84,60800.0,30.2369,30.2697,30.2287,30.2615,60800.0
2015-05-20 10:55:00,36.83,36.85,36.74,36.77,73800.0,30.2533,30.2697,30.1794,30.204,73800.0
2015-05-20 11:00:00,36.77,36.82,36.75,36.76,48000.0,30.204,30.2451,30.1876,30.1958,48000.0
2015-05-20 11:05:00,36.77,36.83,36.76,36.81,30200.0,30.204,30.2533,30.1958,30.2369,30200.0
2015-05-20 11:10:00,36.82,36.84,36.81,36.82,59400.0,30.2451,30.2615,30.2369,30.2451,59400.0
2015-05-20 11:15:00,36.82,36.84,36.76,36.81,81000.0,30.2451,30.2615,30.1958,30.2369,81000.0
2015-05-20 11:20:00,36.82,36.88,36.81,36.87,44000.0,30.2451,30.2944,30.2369,30.2862,44000.0
2015-05-20 11:25:00,36.87,36.87,36.81,36.85,56400.0,30.2862,30.2862,30.2369,30.2697,56400.0
2015-05-20 11:30:00,36.85,36.9,36.83,36.88,71600.0,30.2697,30.3108,30.2533,30.2944,71600.0
2015-05-20 11:35:00,36.88,36.88,36.82,36.83,235400.0,30.2944,30.2944,30.2451,30.2533,235400.0
2015-05-20 11:40:00,36.84,36.87,36.82,36.86,92200.0,30.2615,30.2862,30.2451,30.2779,92200.0
2015-05-20 11:45:00,36.86,36.87,36.82,36.84,87400.0,30.2779,30.2862,30.2451,30.2615,87400.0
2015-05-20 11:50:00,36.84,36.84,36.78,36.82,38600.0,30.2615,30.2615,30.2122,30.2451,38600.0
2015-05-20 11:55:00,36.82,36.86,36.82,36.86,59800.0,30.2451,30.2779,30.2451,30.2779,59800.0
2015-05-20 12:00:00,36.86,36.87,36.85,36.86,43600.0,30.2779,30.2862,30.2697,30.2779,43600.0
2015-05-20 12:05:00,36.86,36.89,36.85,36.89,39400.0,30.2779,30.3026,30.2697,30.3026,39400.0
2015-05-20 12:10:00,36.89,36.95,36.88,36.92,69200.0,30.3026,30.3519,30.2944,30.3272,69200.0
2015-05-20 12:15:00,36.93,36.93,36.88,36.88,43800.0,30.3354,30.3354,30.2944,30.2944,43800.0
2015-05-20 12:20:00,36.88,36.9,36.84,36.85,91000.0,30.2944,30.3108,30.2615,30.2697,91000.0
2015-05-20 12:25:00,36.85,36.86,36.83,36.85,40400.0,30.2697,30.2779,30.2533,30.2697,40400.0
2015-05-20 12:30:00,36.85,36.87,36.85,36.87,316000.0,30.2697,30.2862,30.2697,30.2862,316000.0
2015-05-20 12:35:00,36.86,36.88,36.85,36.86,49200.0,30.2779,30.2944,30.2697,30.2779,49200.0
2015-05-20 12:40:00,36.86,36.87,36.84,36.85,32800.0,30.2779,30.2862,30.2615,30.2697,32800.0
2015-05-20 12:45:00,36.85,36.88,36.85,36.88,45000.0,30.2697,30.2944,30.2697,30.2944,45000.0
2015-05-20 12:50:00,36.87,36.88,36.87,36.87,43400.0,30.2862,30.2944,30.2862,30.2862,43400.0
2015-05-20 12:55:00,36.87,36.87,36.83,36.85,33400.0,30.2862,30.2862,30.2533,30.2697,33400.0
2015-05-20 13:00:00,36.86,36.87,36.83,36.85,34600.0,30.2779,30.2862,30.2533,30.2697,34600.0
2015-05-20 13:05:00,36.85,36.85,36.84,36.84,22200.0,30.2697,30.2697,30.2615,30.2615,22200.0
2015-05-20 13:10:00,36.85,36.85,36.84,36.85,25800.0,30.2697,30.2697,30.2615,30.2697,25800.0
2015-05-20 13:15:00,36.85,36.85,36.83,36.85,96400.0,30.2697,30.2697,30.2533,30.2697,96400.0
2015-05-20 13:20:00,36.85,36.86,36.84,36.84,36000.0,30.2697,30.2779,30.2615,30.2615,36000.0
2015-05-20 13:25:00,36.84,36.85,36.82,36.82,16600.0,30.2615,30.2697,30.2451,30.2451,16600.0
2015-05-20 13:30:00,36.83,36.85,36.82,36.83,22200.0,30.2533,30.2697,30.2451,30.2533,22200.0
2015-05-20 13:35:00,36.83,36.85,36.82,36.83,57600.0,30.2533,30.2697,30.2451,30.2533,57600.0
2015-05-20 13:40:00,36.83,36.85,36.81,36.82,47200.0,30.2533,30.2697,30.2369,30.2451,47200.0
2015-05-20 13:45:00,36.82,36.84,36.82,36.83,36400.0,30.2451,30.2615,30.2451,30.2533,36400.0
2015-05-20 13:50:00,36.84,36.84,36.81,36.83,23400.0,30.2615,30.2615,30.2369,30.2533,23400.0
2015-05-20 13:55:00,36.83,36.87,36.83,36.87,22000.0,30.2533,30.2862,30.2533,30.2862,22000.0
2015-05-20 14:00:00,36.87,36.93,36.84,36.85,64400.0,30.2862,30.3354,30.2615,30.2697,64400.0
2015-05-20 14:05:00,36.86,36.9,36.85,36.88,35000.0,30.2779,30.3108,30.2697,30.2944,35000.0
2015-05-20 14:10:00,36.88,36.91,36.87,36.9,23400.0,30.2944,30.319,30.2862,30.3108,23400.0
2015-05-20 14:15:00,36.9,36.95,36.9,36.93,49000.0,30.3108,30.3519,30.3108,30.3354,49000.0
2015-05-20 14:20:00,36.92,36.92,36.9,36.9,62400.0,30.3272,30.3272,30.3108,30.3108,62400.0
2015-05-20 14:25:00,36.9,36.93,36.89,36.89,55600.0,30.3108,30.3354,30.3026,30.3026,55600.0
2015-05-20 14:30:00,36.9,36.93,36.88,36.89,48200.0,30.3108,30.3354,30.2944,30.3026,48200.0
2015-05-20 14:35:00,36.89,36.91,36.88,36.9,32200.0,30.3026,30.319,30.2944,30.3108,32200.0
2015-05-20 14:40:00,36.9,36.91,36.88,36.91,35000.0,30.3108,30.319,30.2944,30.319,35000.0
2015-05-20 14:45:00,36.91,36.93,36.88,36.88,92600.0,30.319,30.3354,30.2944,30.2944,92600.0
2015-05-20 14:50:00,36.89,36.93,36.88,36.92,73800.0,30.3026,30.3354,30.2944,30.3272,73800.0
2015-05-20 14:55:00,36.92,36.96,36.92,36.93,151000.0,30.3272,30.3601,30.3272,30.3354,151000.0
2015-05-20 15:00:00,36.93,36.94,36.91,36.93,78800.0,30.3354,30.3437,30.319,30.3354,78800.0
2015-05-20 15:05:00,36.93,36.95,36.92,36.95,59000.0,30.3354,30.3519,30.3272,30.3519,59000.0
2015-05-20 15:10:00,36.95,36.98,36.95,36.96,86200.0,30.3519,30.3765,30.3519,30.3601,86200.0
2015-05-20 15:15:00,36.96,36.97,36.92,36.94,230000.0,30.3601,30.3683,30.3272,30.3437,230000.0
2015-05-20 15:20:00,36.93,36.97,36.91,36.95,90000.0,30.3354,30.3683,30.319,30.3519,90000.0
2015-05-20 15:25:00,36.95,36.97,36.94,36.95,52200.0,30.3519,30.3683,30.3437,30.3519,52200.0
2015-05-20 15:30:00,36.95,36.98,36.94,36.96,91600.0,30.3519,30.3765,30.3437,30.3601,91600.0
2015-05-20 15:35:00,36.96,36.98,36.93,36.93,202600.0,30.3601,30.3765,30.3354,30.3354,202600.0
2015-05-20 15:40:00,36.94,36.94,36.91,36.92,131000.0,30.3437,30.3437,30.319,30.3272,131000.0
2015-05-20 15:45:00,36.92,36.96,36.91,36.95,148600.0,30.3272,30.3601,30.319,30.3519,148600.0
2015-05-20 15:50:00,36.95,36.95,36.89,36.92,138800.0,30.3519,30.3519,30.3026,30.3272,138800.0
2015-05-20 15:55:00,36.92,36.93,36.88,36.88,203400.0,30.3272,30.3354,30.2944,30.2944,203400.0
2015-05-21 09:30:00,36.85,36.85,36.67,36.85,107000.0,30.2697,30.2697,30.1219,30.2697,107000.0
2015-05-21 09:35:00,36.86,36.9,36.76,36.84,66400.0,30.2779,30.3108,30.1958,30.2615,66400.0
2015-05-21 09:40:00,36.82,36.9,36.8,36.85,604600.0,30.2451,30.3108,30.2287,30.2697,604600.0
2015-05-21 09:45:00,36.85,36.93,36.84,36.91,595600.0,30.2697,30.3354,30.2615,30.319,595600.0
2015-05-21 09:50:00,36.89,36.93,36.85,36.85,144600.0,30.3026,30.3354,30.2697,30.2697,144600.0
2015-05-21 09:55:00,36.85,36.9,36.85,36.85,68600.0,30.2697,30.3108,30.2697,30.2697,68600.0
2015-05-21 10:00:00,36.85,36.93,36.85,36.9,48600.0,30.2697,30.3354,30.2697,30.3108,48600.0
2015-05-21 10:05:00,36.92,36.96,36.91,36.92,35000.0,30.3272,30.3601,30.319,30.3272,35000.0
2015-05-21 10:10:00,36.91,36.96,36.88,36.88,50800.0,30.319,30.3601,30.2944,30.2944,50800.0
2015-05-21 10:15:00,36.88,36.93,36.88,36.9,32000.0,30.2944,30.3354,30.2944,30.3108,32000.0
2015-05-21 10:20:00,36.9,36.94,36.88,36.88,32800.0,30.3108,30.3437,30.2944,30.2944,32800.0
2015-05-21 10:25:00,36.88,36.9,36.85,36.86,39000.0,30.2944,30.3108,30.2697,30.2779,39000.0
2015-05-21 10:30:00,36.86,36.87,36.82,36.83,51800.0,30.2779,30.2862,30.2451,30.2533,51800.0
2015-05-21 10:35:00,36.83,36.85,36.8,36.82,96400.0,30.2533,30.2697,30.2287,30.2451,96400.0
2015-05-21 10:40:00,36.82,36.84,36.81,36.82,29800.0,30.2451,30.2615,30.2369,30.2451,29800.0
2015-05-21 10:45:00,36.82,36.84,36.81,36.84,30400.0,30.2451,30.2615,30.2369,30.2615,30400.0
2015-05-21 10:50:00,36.84,36.85,36.83,36.83,27400.0,30.2615,30.2697,30.2533,30.2533,27400.0
2015-05-21 10:55:00,36.83,36.85,36.82,36.83,19200.0,30.2533,30.2697,30.2451,30.2533,19200.0
2015-05-21 11:00:00,36.83,36.87,36.83,36.86,32800.0,30.2533,30.2862,30.2533,30.2779,32800.0
2015-05-21 11:05:00,36.87,36.88,36.85,36.88,36400.0,30.2862,30.2944,30.2697,30.2944,36400.0
2015-05-21 11:10:00,36.88,36.9,36.88,36.89,32000.0,30.2944,30.3108,30.2944,30.3026,32000.0
2015-05-21 11:15:00,36.9,36.93,36.89,36.89,35600.0,30.3108,30.3354,30.3026,30.3026,35600.0
2015-05-21 11:20:00,36.89,36.94,36.87,36.93,30000.0,30.3026,30.3437,30.2862,30.3354,30000.0
2015-05-21 11:25:00,36.94,36.98,36.93,36.98,60400.0,30.3437,30.3765,30.3354,30.3765,60400.0
2015-05-21 11:30:00,36.98,36.99,36.91,36.91,25000.0,30.3765,30.3847,30.319,30.319,25000.0
2015-05-21 11:35:00,36.92,36.93,36.87,36.88,32400.0,30.3272,30.3354,30.2862,30.2944,32400.0
2015-05-21 11:40:00,36.87,36.9,36.85,36.9,32400.0,30.2862,30.3108,30.2697,30.3108,32400.0
2015-05-21 11:45:00,36.9,36.93,36.88,36.93,50000.0,30.3108,30.3354,30.2944,30.3354,50000.0
2015-05-21 11:50:00,36.93,36.99,36.91,36.98,47800.0,30.3354,30.3847,30.319,30.3765,47800.0
2015-05-21 11:55:00,36.99,37.0,36.97,37.0,42600.0,30.3847,30.3929,30.3683,30.3929,42600.0
2015-05-21 12:00:00,36.99,37.08,36.99,37.07,68600.0,30.3847,30.4587,30.3847,30.4504,68600.0
2015-05-21 12:05:00,37.07,37.11,37.06,37.1,62000.0,30.4504,30.4833,30.4422,30.4751,62000.0
2015-05-21 12:10:00,37.1,37.14,37.1,37.13,65600.0,30.4751,30.5079,30.4751,30.4997,65600.0
2015-05-21 12:15:00,37.12,37.15,37.1,37.14,37000.0,30.4915,30.5162,30.4751,30.5079,37000.0
2015-05-21 12:20:00,37.14,37.17,37.13,37.16,53800.0,30.5079,30.5326,30.4997,30.5244,53800.0
2015-05-21 12:25:00,37.16,37.19,37.15,37.18,62400.0,30.5244,30.549,30.5162,30.5408,62400.0
2015-05-21 12:30:00,37.18,37.18,37.13,37.13,79800.0,30.5408,30.5408,30.4997,30.4997,79800.0
2015-05-21 12:35:00,37.13,37.13,37.06,37.06,104400.0,30.4997,30.4997,30.4422,30.4422,104400.0
2015-05-21 12:40:00,37.06,37.07,37.05,37.06,26400.0,30.4422,30.4504,30.434,30.4422,26400.0
2015-05-21 12:45:00,37.06,37.08,37.05,37.07,25000.0,30.4422,30.4587,30.434,30.4504,25000.0
2015-05-21 12:50:00,37.07,37.09,37.07,37.08,19400.0,30.4504,30.4669,30.4504,30.4587,19400.0
2015-05-21 12:55:00,37.08,37.11,37.08,37.1,24000.0,30.4587,30.4833,30.4587,30.4751,24000.0
2015-05-21 13:00:00,37.1,37.12,37.1,37.1,127800.0,30.4751,30.4915,30.4751,30.4751,127800.0
2015-05-21 13:05:00,37.1,37.11,37.05,37.05,76400.0,30.4751,30.4833,30.434,30.434,76400.0
2015-05-21 13:10:00,37.05,37.06,37.02,37.02,66200.0,30.434,30.4422,30.4094,30.4094,66200.0
2015-05-21 13:15:00,37.02,37.03,36.99,37.0,35600.0,30.4094,30.4176,30.3847,30.3929,35600.0
2015-05-21 13:20:00,37.01,37.04,36.99,37.02,34600.0,30.4012,30.4258,30.3847,30.4094,34600.0
2015-05-21 13:25:00,37.03,37.07,37.01,37.07,25600.0,30.4176,30.4504,30.4012,30.4504,25600.0
2015-05-21 13:30:00,37.07,37.08,37.03,37.04,13400.0,30.4504,30.4587,30.4176,30.4258,13400.0
2015-05-21 13:35:00,37.03,37.04,37.02,37.04,34000.0,30.4176,30.4258,30.4094,30.4258,34000.0
2015-05-21 13:40:00,37.04,37.04,36.95,36.96,35000.0,30.4258,30.4258,30.3519,30.3601,35000.0
2015-05-21 13:45:00,36.96,36.96,36.92,36.93,55200.0,30.3601,30.3601,30.3272,30.3354,55200.0
2015-05-21 13:50:00,36.93,36.95,36.93,36.95,18400.0,30.3354,30.3519,30.3354,30.3519,18400.0
2015-05-21 13:55:00,36.95,36.96,36.91,36.95,46400.0,30.3519,30.3601,30.319,30.3519,46400.0
2015-05-21 14:00:00,36.94,36.96,36.91,36.91,42200.0,30.3437,30.3601,30.319,30.319,42200.0
2015-05-21 14:05:00,36.91,36.97,36.91,36.96,34600.0,30.319,30.3683,30.319,30.3601,34600.0
2015-05-21 14:10:00,36.96,37.0,36.96,37.0,27000.0,30.3601,30.3929,30.3601,30.3929,27000.0
2015-05-21 14:15:00,36.99,37.0,36.95,36.97,19000.0,30.3847,30.3929,30.3519,30.3683,19000.0
2015-05-21 14:20:00,36.97,36.98,36.96,36.98,39000.0,30.3683,30.3765,30.3601,30.3765,39000.0
2015-05-21 14:25:00,36.98,36.99,36.97,36.99,55800.0,30.3765,30.3847,30.3683,30.3847,55800.0
2015-05-21 14:30:00,36.99,37.02,36.98,37.02,31200.0,30.3847,30.4094,30.3765,30.4094,31200.0
2015-05-21 14:35:00,37.02,37.06,37.02,37.02,38600.0,30.4094,30.4422,30.4094,30.4094,38600.0
2015-05-21 14:40:00,37.03,37.05,37.02,37.05,26800.0,30.4176,30.434,30.4094,30.434,26800.0
2015-05-21 14:45:00,37.05,37.06,37.02,37.02,30400.0,30.434,30.4422,30.4094,30.4094,30400.0
2015-05-21 14:50:00,37.02,37.03,37.01,37.01,34000.0,30.4094,30.4176,30.4012,30.4012,34000.0
2015-05-21 14:55:00,37.01,37.02,37.01,37.02,16600.0,30.4012,30.4094,30.4012,30.4094,16600.0
2015-05-21 15:00:00,37.02,37.04,37.0,37.01,29600.0,30.4094,30.4258,30.3929,30.4012,29600.0
2015-05-21 15:05:00,37.01,37.01,36.98,36.98,31800.0,30.4012,30.4012,30.3765,30.3765,31800.0
2015-05-21 15:10:00,36.98,36.99,36.96,36.99,24400.0,30.3765,30.3847,30.3601,30.3847,24400.0
2015-05-21 15:15:00,36.99,36.99,36.96,36.98,42400.0,30.3847,30.3847,30.3601,30.3765,42400.0
2015-05-21 15:20:00,36.98,36.99,36.97,36.98,23200.0,30.3765,30.3847,30.3683,30.3765,23200.0
2015-05-21 15:25:00,36.98,37.02,36.97,37.01,57600.0,30.3765,30.4094,30.3683,30.4012,57600.0
2015-05-21 15:30:00,37.01,37.02,36.99,37.0,46800.0,30.4012,30.4094,30.3847,30.3929,46800.0
2015-05-21 15:35:00,37.01,37.03,37.01,37.03,283800.0,30.4012,30.4176,30.4012,30.4176,283800.0
2015-05-21 15:40:00,37.02,37.06,37.02,37.03,66000.0,30.4094,30.4422,30.4094,30.4176,66000.0
2015-05-21 15:45:00,37.03,37.06,37.01,37.02,72800.0,30.4176,30.4422,30.4012,30.4094,72800.0
2015-05-21 15:50:00,37.02,37.05,37.01,37.05,126400.0,30.4094,30.434,30.4012,30.434,126400.0
2015-05-21 15:55:00,37.05,37.06,37.01,37.04,600000.0,30.434,30.4422,30.4012,30.4258,600000.0
2015-05-22 09:30:00,37.08,37.13,36.88,36.92,130600.0,30.4587,30.4997,30.2944,30.3272,130600.0
2015-05-22 09:35:00,36.92,36.98,36.88,36.96,105200.0,30.3272,30.3765,30.2944,30.3601,105200.0
2015-05-22 09:40:00,36.94,36.95,36.89,36.94,27600.0,30.3437,30.3519,30.3026,30.3437,27600.0
2015-05-22 09:45:00,36.93,36.99,36.9,36.97,256400.0,30.3354,30.3847,30.3108,30.3683,256400.0
2015-05-22 09:50:00,36.97,37.01,36.94,36.99,56600.0,30.3683,30.4012,30.3437,30.3847,56600.0
2015-05-22 09:55:00,36.98,37.07,36.92,37.06,44200.0,30.3765,30.4504,30.3272,30.4422,44200.0
2015-05-22 10:00:00,37.06,37.12,37.03,37.1,60200.0,30.4422,30.4915,30.4176,30.4751,60200.0
2015-05-22 10:05:00,37.09,37.09,37.01,37.02,23000.0,30.4669,30.4669,30.4012,30.4094,23000.0
2015-05-22 10:10:00,37.02,37.06,37.02,37.05,46000.0,30.4094,30.4422,30.4094,30.434,46000.0
2015-05-22 10:15:00,37.06,37.1,37.05,37.07,108400.0,30.4422,30.4751,30.434,30.4504,108400.0
2015-05-22 10:20:00,37.07,37.09,37.02,37.02,30800.0,30.4504,30.4669,30.4094,30.4094,30800.0
2015-05-22 10:25:00,37.01,37.06,37.01,37.04,158800.0,30.4012,30.4422,30.4012,30.4258,158800.0
2015-05-22 10:30:00,37.05,37.07,37.02,37.04,31200.0,30.434,30.4504,30.4094,30.4258,31200.0
2015-05-22 10:35:00,37.03,37.1,37.02,37.1,35200.0,30.4176,30.4751,30.4094,30.4751,35200.0
2015-05-22 10:40:00,37.09,37.11,37.04,37.05,30800.0,30.4669,30.4833,30.4258,30.434,30800.0
2015-05-22 10:45:00,37.05,37.06,37.03,37.04,21400.0,30.434,30.4422,30.4176,30.4258,21400.0
2015-05-22 10:50:00,37.04,37.04,36.99,37.01,24600.0,30.4258,30.4258,30.3847,30.4012,24600.0
2015-05-22 10:55:00,37.01,37.07,37.01,37.05,33600.0,30.4012,30.4504,30.4012,30.434,33600.0
2015-05-22 11:00:00,37.05,37.08,37.04,37.08,39800.0,30.434,30.4587,30.4258,30.4587,39800.0
2015-05-22 11:05:00,37.08,37.1,37.06,37.06,15400.0,30.4587,30.4751,30.4422,30.4422,15400.0
2015-05-22 11:10:00,37.06,37.06,37.0,37.02,85000.0,30.4422,30.4422,30.3929,30.4094,85000.0
2015-05-22 11:15:00,37.01,37.04,37.01,37.04,28400.0,30.4012,30.4258,30.4012,30.4258,28400.0
2015-05-22 11:20:00,37.04,37.09,37.02,37.08,68600.0,30.4258,30.4669,30.4094,30.4587,68600.0
2015-05-22 11:25:00,37.08,37.1,37.07,37.09,30200.0,30.4587,30.4751,30.4504,30.4669,30200.0
2015-05-22 11:30:00,37.08,37.1,37.06,37.06,69600.0,30.4587,30.4751,30.4422,30.4422,69600.0
2015-05-22 11:35:00,37.05,37.08,37.04,37.07,43600.0,30.434,30.4587,30.4258,30.4504,43600.0
2015-05-22 11:40:00,37.06,37.12,37.06,37.1,52200.0,30.4422,30.4915,30.4422,30.4751,52200.0
2015-05-22 11:45:00,37.1,37.17,37.1,37.16,78800.0,30.4751,30.5326,30.4751,30.5244,78800.0
2015-05-22 11:50:00,37.16,37.2,37.16,37.19,80200.0,30.5244,30.5572,30.5244,30.549,80200.0
2015-05-22 11:55:00,37.19,37.2,37.13,37.17,52200.0,30.549,30.5572,30.4997,30.5326,52200.0
2015-05-22 12:00:00,37.17,37.19,37.15,37.15,41800.0,30.5326,30.549,30.5162,30.5162,41800.0
2015-05-22 12:05:00,37.14,37.16,37.14,37.16,39800.0,30.5079,30.5244,30.5079,30.5244,39800.0
2015-05-22 12:10:00,37.15,37.16,37.12,37.12,35000.0,30.5162,30.5244,30.4915,30.4915,35000.0
2015-05-22 12:15:00,37.12,37.12,37.09,37.1,48600.0,30.4915,30.4915,30.4669,30.4751,48600.0
2015-05-22 12:20:00,37.1,37.12,37.1,37.1,20400.0,30.4751,30.4915,30.4751,30.4751,20400.0
2015-05-22 12:25:00,37.1,37.17,37.09,37.17,29200.0,30.4751,30.5326,30.4669,30.5326,29200.0
2015-05-22 12:30:00,37.17,37.23,37.15,37.22,85200.0,30.5326,30.5819,30.5162,30.5737,85200.0
2015-05-22 12:35:00,37.22,37.26,37.22,37.26,132000.0,30.5737,30.6065,30.5737,30.6065,132000.0
2015-05-22 12:40:00,37.26,37.27,37.19,37.2,187000.0,30.6065,30.6147,30.549,30.5572,187000.0
2015-05-22 12:45:00,37.2,37.2,37.12,37.12,235600.0,30.5572,30.5572,30.4915,30.4915,235600.0
2015-05-22 12:50:00,37.11,37.13,37.09,37.1,38600.0,30.4833,30.4997,30.4669,30.4751,38600.0
2015-05-22 12:55:00,37.09,37.12,37.08,37.08,37200.0,30.4669,30.4915,30.4587,30.4587,37200.0
2015-05-22 13:00:00,37.08,37.13,37.05,37.12,41600.0,30.4587,30.4997,30.434,30.4915,41600.0
2015-05-22 13:05:00,37.12,37.12,37.05,37.11,37000.0,30.4915,30.4915,30.434,30.4833,37000.0
2015-05-22 13:10:00,37.11,37.12,37.09,37.1,30800.0,30.4833,30.4915,30.4669,30.4751,30800.0
2015-05-22 13:15:00,37.1,37.16,37.1,37.15,51600.0,30.4751,30.5244,30.4751,30.5162,51600.0
2015-05-22 13:20:00,37.14,37.19,37.13,37.14,111200.0,30.5079,30.549,30.4997,30.5079,111200.0
2015-05-22 13:25:00,37.13,37.14,37.11,37.12,52400.0,30.4997,30.5079,30.4833,30.4915,52400.0
2015-05-22 13:30:00,37.12,37.17,37.12,37.17,32800.0,30.4915,30.5326,30.4915,30.5326,32800.0
2015-05-22 13:35:00,37.17,37.17,37.11,37.11,229400.0,30.5326,30.5326,30.4833,30.4833,229400.0
2015-05-22 13:40:00,37.11,37.13,37.09,37.1,18200.0,30.4833,30.4997,30.4669,30.4751,18200.0
2015-05-22 13:45:00,37.1,37.12,37.09,37.12,31000.0,30.4751,30.4915,30.4669,30.4915,31000.0
2015-05-22 13:50:00,37.12,37.17,37.12,37.17,21400.0,30.4915,30.5326,30.4915,30.5326,21400.0
2015-05-22 13:55:00,37.17,37.17,37.11,37.12,24800.0,30.5326,30.5326,30.4833,30.4915,24800.0
2015-05-22 14:00:00,37.13,37.16,37.12,37.16,62800.0,30.4997,30.5244,30.4915,30.5244,62800.0
2015-05-22 14:05:00,37.16,37.16,37.13,37.13,29800.0,30.5244,30.5244,30.4997,30.4997,29800.0
2015-05-22 14:10:00,37.13,37.17,37.13,37.17,28000.0,30.4997,30.5326,30.4997,30.5326,28000.0
2015-05-22 14:15:00,37.17,37.17,37.13,37.14,26400.0,30.5326,30.5326,30.4997,30.5079,26400.0
2015-05-22 14:20:00,37.14,37.18,37.13,37.18,47600.0,30.5079,30.5408,30.4997,30.5408,47600.0
2015-05-22 14:25:00,37.17,37.17,37.15,37.16,15600.0,30.5326,30.5326,30.5162,30.5244,15600.0
2015-05-22 14:30:00,37.16,37.17,37.14,37.15,20400.0,30.5244,30.5326,30.5079,30.5162,20400.0
2015-05-22 14:35:00,37.16,37.19,37.15,37.17,31800.0,30.5244,30.549,30.5162,30.5326,31800.0
2015-05-22 14:40:00,37.16,37.16,37.15,37.15,12200.0,30.5244,30.5244,30.5162,30.5162,12200.0
2015-05-22 14:45:00,37.15,37.19,37.15,37.18,51400.0,30.5162,30.549,30.5162,30.5408,51400.0
2015-05-22 14:50:00,37.18,37.18,37.15,37.16,33800.0,30.5408,30.5408,30.5162,30.5244,33800.0
2015-05-22 14:55:00,37.16,37.19,37.15,37.18,52200.0,30.5244,30.549,30.5162,30.5408,52200.0
2015-05-22 15:00:00,37.18,37.18,37.16,37.16,36400.0,30.5408,30.5408,30.5244,30.5244,36400.0
2015-05-22 15:05:00,37.16,37.19,37.15,37.18,54800.0,30.5244,30.549,30.5162,30.5408,54800.0
2015-05-22 15:10:00,37.18,37.2,37.17,37.2,50000.0,30.5408,30.5572,30.5326,30.5572,50000.0
2015-05-22 15:15:00,37.2,37.2,37.18,37.19,34600.0,30.5572,30.5572,30.5408,30.549,34600.0
2015-05-22 15:20:00,37.19,37.2,37.16,37.17,76200.0,30.549,30.5572,30.5244,30.5326,76200.0
2015-05-22 15:25:00,37.17,37.19,37.17,37.19,45600.0,30.5326,30.549,30.5326,30.549,45600.0
2015-05-22 15:30:00,37.19,37.23,37.18,37.22,61800.0,30.549,30.5819,30.5408,30.5737,61800.0
2015-05-22 15:35:00,37.21,37.24,37.21,37.24,307000.0,30.5654,30.5901,30.5654,30.5901,307000.0
2015-05-22 15:40:00,37.24,37.26,37.24,37.25,132400.0,30.5901,30.6065,30.5901,30.5983,132400.0
2015-05-22 15:45:00,37.25,37.27,37.23,37.23,196600.0,30.5983,30.6147,30.5819,30.5819,196600.0
2015-05-22 15:50:00,37.23,37.24,37.2,37.24,196600.0,30.5819,30.5901,30.5572,30.5901,196600.0
2015-05-22 15:55:00,37.24,37.26,37.22,37.23,620200.0,30.5901,30.6065,30.5737,30.5819,620200.0
2015-05-26 09:30:00,37.17,37.21,37.1,37.1,118200.0,30.5326,30.5654,30.4751,30.4751,118200.0
2015-05-26 09:35:00,37.1,37.1,37.03,37.06,100200.0,30.4751,30.4751,30.4176,30.4422,100200.0
2015-05-26 09:40:00,37.05,37.13,36.99,37.08,146200.0,30.434,30.4997,30.3847,30.4587,146200.0
2015-05-26 09:45:00,37.08,37.13,37.05,37.05,79800.0,30.4587,30.4997,30.434,30.434,79800.0
2015-05-26 09:50:00,37.05,37.06,36.99,37.06,96000.0,30.434,30.4422,30.3847,30.4422,96000.0
2015-05-26 09:55:00,37.06,37.07,37.0,37.06,56800.0,30.4422,30.4504,30.3929,30.4422,56800.0
2015-05-26 10:00:00,37.06,37.1,37.03,37.06,77200.0,30.4422,30.4751,30.4176,30.4422,77200.0
2015-05-26 10:05:00,37.06,37.12,37.06,37.1,117400.0,30.4422,30.4915,30.4422,30.4751,117400.0
2015-05-26 10:10:00,37.1,37.11,37.07,37.1,124400.0,30.4751,30.4833,30.4504,30.4751,124400.0
2015-05-26 10:15:00,37.1,37.11,37.08,37.1,70600.0,30.4751,30.4833,30.4587,30.4751,70600.0
2015-05-26 10:20:00,37.1,37.14,37.09,37.1,82800.0,30.4751,30.5079,30.4669,30.4751,82800.0
2015-05-26 10:25:00,37.1,37.16,37.1,37.16,106800.0,30.4751,30.5244,30.4751,30.5244,106800.0
2015-05-26 10:30:00,37.17,37.21,37.15,37.2,80000.0,30.5326,30.5654,30.5162,30.5572,80000.0
2015-05-26 10:35:00,37.19,37.24,37.15,37.24,88200.0,30.549,30.5901,30.5162,30.5901,88200.0
2015-05-26 10:40:00,37.24,37.27,37.21,37.23,59000.0,30.5901,30.6147,30.5654,30.5819,59000.0
2015-05-26 10:45:00,37.23,37.26,37.21,37.26,73000.0,30.5819,30.6065,30.5654,30.6065,73000.0
2015-05-26 10:50:00,37.26,37.27,37.16,37.16,57800.0,30.6065,30.6147,30.5244,30.5244,57800.0
2015-05-26 10:55:00,37.16,37.17,37.13,37.13,28400.0,30.5244,30.5326,30.4997,30.4997,28400.0
2015-05-26 11:00:00,37.14,37.15,37.09,37.1,33200.0,30.5079,30.5162,30.4669,30.4751,33200.0
2015-05-26 11:05:00,37.09,37.12,37.08,37.09,66200.0,30.4669,30.4915,30.4587,30.4669,66200.0
2015-05-26 11:10:00,37.08,37.09,37.06,37.07,67800.0,30.4587,30.4669,30.4422,30.4504,67800.0
2015-05-26 11:15:00,37.07,37.08,37.05,37.07,58600.0,30.4504,30.4587,30.434,30.4504,58600.0
2015-05-26 11:20:00,37.07,37.08,37.05,37.06,22600.0,30.4504,30.4587,30.434,30.4422,22600.0
2015-05-26 11:25:00,37.06,37.08,37.04,37.06,27200.0,30.4422,30.4587,30.4258,30.4422,27200.0
2015-05-26 11:30:00,37.05,37.07,37.03,37.06,18200.0,30.434,30.4504,30.4176,30.4422,18200.0
2015-05-26 11:35:00,37.07,37.1,37.05,37.1,23000.0,30.4504,30.4751,30.434,30.4751,23000.0
2015-05-26 11:40:00,37.1,37.16,37.1,37.15,29000.0,30.4751,30.5244,30.4751,30.5162,29000.0
2015-05-26 11:45:00,37.15,37.17,37.13,37.15,25200.0,30.5162,30.5326,30.4997,30.5162,25200.0
2015-05-26 11:50:00,37.16,37.16,37.09,37.1,27000.0,30.5244,30.5244,30.4669,30.4751,27000.0
2015-05-26 11:55:00,37.1,37.13,37.09,37.1,38600.0,30.4751,30.4997,30.4669,30.4751,38600.0
2015-05-26 12:00:00,37.11,37.12,37.08,37.1,23400.0,30.4833,30.4915,30.4587,30.4751,23400.0
2015-05-26 12:05:00,37.1,37.12,37.1,37.11,13400.0,30.4751,30.4915,30.4751,30.4833,13400.0
2015-05-26 12:10:00,37.1,37.13,37.08,37.1,42400.0,30.4751,30.4997,30.4587,30.4751,42400.0
2015-05-26 12:15:00,37.1,37.12,37.1,37.12,31200.0,30.4751,30.4915,30.4751,30.4915,31200.0
2015-05-26 12:20:00,37.11,37.13,37.11,37.13,38800.0,30.4833,30.4997,30.4833,30.4997,38800.0
2015-05-26 12:25:00,37.13,37.13,37.1,37.1,23200.0,30.4997,30.4997,30.4751,30.4751,23200.0
2015-05-26 12:30:00,37.11,37.11,37.07,37.09,26800.0,30.4833,30.4833,30.4504,30.4669,26800.0
2015-05-26 12:35:00,37.09,37.1,37.08,37.09,17600.0,30.4669,30.4751,30.4587,30.4669,17600.0
2015-05-26 12:40:00,37.08,37.13,37.08,37.12,30600.0,30.4587,30.4997,30.4587,30.4915,30600.0
2015-05-26 12:45:00,37.12,37.15,37.1,37.15,25800.0,30.4915,30.5162,30.4751,30.5162,25800.0
2015-05-26 12:50:00,37.15,37.17,37.09,37.1,22800.0,30.5162,30.5326,30.4669,30.4751,22800.0
2015-05-26 12:55:00,37.12,37.12,37.09,37.1,27000.0,30.4915,30.4915,30.4669,30.4751,27000.0
2015-05-26 13:00:00,37.1,37.12,37.08,37.1,45200.0,30.4751,30.4915,30.4587,30.4751,45200.0
2015-05-26 13:05:00,37.09,37.09,37.03,37.07,31400.0,30.4669,30.4669,30.4176,30.4504,31400.0
2015-05-26 13:10:00,37.08,37.09,37.04,37.06,28200.0,30.4587,30.4669,30.4258,30.4422,28200.0
2015-05-26 13:15:00,37.07,37.09,37.06,37.09,34800.0,30.4504,30.4669,30.4422,30.4669,34800.0
2015-05-26 13:20:00,37.09,37.12,37.08,37.11,39200.0,30.4669,30.4915,30.4587,30.4833,39200.0
2015-05-26 13:25:00,37.12,37.13,37.1,37.1,26600.0,30.4915,30.4997,30.4751,30.4751,26600.0
2015-05-26 13:30:00,37.1,37.13,37.1,37.13,29600.0,30.4751,30.4997,30.4751,30.4997,29600.0
2015-05-26 13:35:00,37.12,37.12,37.08,37.08,64600.0,30.4915,30.4915,30.4587,30.4587,64600.0
2015-05-26 13:40:00,37.08,37.1,37.08,37.1,43400.0,30.4587,30.4751,30.4587,30.4751,43400.0
2015-05-26 13:45:00,37.1,37.12,37.08,37.12,33800.0,30.4751,30.4915,30.4587,30.4915,33800.0
2015-05-26 13:50:00,37.12,37.12,37.09,37.1,24400.0,30.4915,30.4915,30.4669,30.4751,24400.0
2015-05-26 13:55:00,37.1,37.11,37.05,37.06,31200.0,30.4751,30.4833,30.434,30.4422,31200.0
2015-05-26 14:00:00,37.06,37.07,37.04,37.04,38000.0,30.4422,30.4504,30.4258,30.4258,38000.0
2015-05-26 14:05:00,37.04,37.07,37.04,37.06,34800.0,30.4258,30.4504,30.4258,30.4422,34800.0
2015-05-26 14:10:00,37.06,37.08,37.06,37.06,29400.0,30.4422,30.4587,30.4422,30.4422,29400.0
2015-05-26 14:15:00,37.06,37.1,37.05,37.09,33400.0,30.4422,30.4751,30.434,30.4669,33400.0
2015-05-26 14:20:00,37.09,37.1,37.08,37.1,47000.0,30.4669,30.4751,30.4587,30.4751,47000.0
2015-05-26 14:25:00,37.09,37.13,37.09,37.1,49200.0,30.4669,30.4997,30.4669,30.4751,49200.0
2015-05-26 14:30:00,37.1,37.11,37.09,37.1,37600.0,30.4751,30.4833,30.4669,30.4751,37600.0
2015-05-26 14:35:00,37.1,37.12,37.08,37.11,43400.0,30.4751,30.4915,30.4587,30.4833,43400.0
2015-05-26 14:40:00,37.12,37.12,37.08,37.1,46000.0,30.4915,30.4915,30.4587,30.4751,46000.0
2015-05-26 14:45:00,37.1,37.12,37.09,37.1,40400.0,30.4751,30.4915,30.4669,30.4751,40400.0
2015-05-26 14:50:00,37.1,37.12,37.08,37.08,70400.0,30.4751,30.4915,30.4587,30.4587,70400.0
2015-05-26 14:55:00,37.08,37.11,37.04,37.05,116800.0,30.4587,30.4833,30.4258,30.434,116800.0
2015-05-26 15:00:00,37.05,37.09,37.03,37.07,86600.0,30.434,30.4669,30.4176,30.4504,86600.0
2015-05-26 15:05:00,37.08,37.09,37.05,37.08,49600.0,30.4587,30.4669,30.434,30.4587,49600.0
2015-05-26 15:10:00,37.08,37.09,37.06,37.07,37800.0,30.4587,30.4669,30.4422,30.4504,37800.0
2015-05-26 15:15:00,37.07,37.1,37.04,37.05,71800.0,30.4504,30.4751,30.4258,30.434,71800.0
2015-05-26 15:20:00,37.05,37.06,37.02,37.03,86400.0,30.434,30.4422,30.4094,30.4176,86400.0
2015-05-26 15:25:00,37.03,37.07,37.02,37.07,143600.0,30.4176,30.4504,30.4094,30.4504,143600.0
2015-05-26 15:30:00,37.07,37.09,37.04,37.08,85600.0,30.4504,30.4669,30.4258,30.4587,85600.0
2015-05-26 15:35:00,37.09,37.1,37.08,37.09,78000.0,30.4669,30.4751,30.4587,30.4669,78000.0
2015-05-26 15:40:00,37.1,37.12,37.09,37.09,64800.0,30.4751,30.4915,30.4669,30.4669,64800.0
2015-05-26 15:45:00,37.08,37.13,37.07,37.13,157600.0,30.4587,30.4997,30.4504,30.4997,157600.0
2015-05-26 15:50:00,37.12,37.12,37.08,37.11,158000.0,30.4915,30.4915,30.4587,30.4833,158000.0
2015-05-26 15:55:00,37.1,37.13,37.09,37.12,307200.0,30.4751,30.4997,30.4669,30.4915,307200.0
2015-05-27 09:30:00,37.01,37.11,36.9,36.91,211800.0,30.4012,30.4833,30.3108,30.319,211800.0
2015-05-27 09:35:00,36.91,37.02,36.9,36.96,87400.0,30.319,30.4094,30.3108,30.3601,87400.0
2015-05-27 09:40:00,36.95,36.99,36.91,36.99,54400.0,30.3519,30.3847,30.319,30.3847,54400.0
2015-05-27 09:45:00,36.98,37.05,36.96,37.01,290200.0,30.3765,30.434,30.3601,30.4012,290200.0
2015-05-27 09:50:00,37.01,37.06,36.95,36.96,94000.0,30.4012,30.4422,30.3519,30.3601,94000.0
2015-05-27 09:55:00,36.95,37.0,36.94,36.98,534600.0,30.3519,30.3929,30.3437,30.3765,534600.0
2015-05-27 10:00:00,36.98,37.01,36.92,36.97,85200.0,30.3765,30.4012,30.3272,30.3683,85200.0
2015-05-27 10:05:00,36.95,36.96,36.91,36.92,129400.0,30.3519,30.3601,30.319,30.3272,129400.0
2015-05-27 10:10:00,36.92,36.98,36.92,36.93,142600.0,30.3272,30.3765,30.3272,30.3354,142600.0
2015-05-27 10:15:00,36.92,36.94,36.92,36.93,42600.0,30.3272,30.3437,30.3272,30.3354,42600.0
2015-05-27 10:20:00,36.93,36.94,36.92,36.93,41400.0,30.3354,30.3437,30.3272,30.3354,41400.0
2015-05-27 10:25:00,36.93,36.94,36.92,36.93,96000.0,30.3354,30.3437,30.3272,30.3354,96000.0
2015-05-27 10:30:00,36.93,36.95,36.93,36.93,49800.0,30.3354,30.3519,30.3354,30.3354,49800.0
2015-05-27 10:35:00,36.93,36.95,36.92,36.94,459000.0,30.3354,30.3519,30.3272,30.3437,459000.0
2015-05-27 10:40:00,36.94,36.98,36.93,36.97,86000.0,30.3437,30.3765,30.3354,30.3683,86000.0
2015-05-27 10:45:00,36.97,36.99,36.96,36.99,68600.0,30.3683,30.3847,30.3601,30.3847,68600.0
2015-05-27 10:50:00,36.99,37.02,36.97,37.02,55800.0,30.3847,30.4094,30.3683,30.4094,55800.0
2015-05-27 10:55:00,37.02,37.05,37.02,37.02,33800.0,30.4094,30.434,30.4094,30.4094,33800.0
2015-05-27 11:00:00,37.02,37.04,37.02,37.03,62000.0,30.4094,30.4258,30.4094,30.4176,62000.0
2015-05-27 11:05:00,37.04,37.09,37.03,37.09,53400.0,30.4258,30.4669,30.4176,30.4669,53400.0
2015-05-27 11:10:00,37.09,37.12,37.08,37.12,59600.0,30.4669,30.4915,30.4587,30.4915,59600.0
2015-05-27 11:15:00,37.11,37.17,37.11,37.17,40800.0,30.4833,30.5326,30.4833,30.5326,40800.0
2015-05-27 11:20:00,37.17,37.18,37.14,37.17,50600.0,30.5326,30.5408,30.5079,30.5326,50600.0
2015-05-27 11:25:00,37.17,37.21,37.17,37.21,45000.0,30.5326,30.5654,30.5326,30.5654,45000.0
2015-05-27 11:30:00,37.21,37.22,37.19,37.19,57400.0,30.5654,30.5737,30.549,30.549,57400.0
2015-05-27 11:35:00,37.2,37.22,37.17,37.19,44800.0,30.5572,30.5737,30.5326,30.549,44800.0
2015-05-27 11:40:00,37.19,37.28,37.19,37.27,66600.0,30.549,30.6229,30.549,30.6147,66600.0
2015-05-27 11:45:00,37.27,37.27,37.24,37.26,30800.0,30.6147,30.6147,30.5901,30.6065,30800.0
2015-05-27 11:50:00,37.26,37.31,37.26,37.29,33000.0,30.6065,30.6476,30.6065,30.6312,33000.0
2015-05-27 11:55:00,37.29,37.3,37.28,37.3,19400.0,30.6312,30.6394,30.6229,30.6394,19400.0
2015-05-27 12:00:00,37.3,37.31,37.25,37.25,61200.0,30.6394,30.6476,30.5983,30.5983,61200.0
2015-05-27 12:05:00,37.25,37.26,37.2,37.2,49800.0,30.5983,30.6065,30.5572,30.5572,49800.0
2015-05-27 12:10:00,37.2,37.21,37.18,37.18,31000.0,30.5572,30.5654,30.5408,30.5408,31000.0
2015-05-27 12:15:00,37.17,37.2,37.16,37.2,38200.0,30.5326,30.5572,30.5244,30.5572,38200.0
2015-05-27 12:20:00,37.2,37.2,37.17,37.17,43200.0,30.5572,30.5572,30.5326,30.5326,43200.0
2015-05-27 12:25:00,37.17,37.17,37.13,37.13,40400.0,30.5326,30.5326,30.4997,30.4997,40400.0
2015-05-27 12:30:00,37.13,37.15,37.13,37.13,20600.0,30.4997,30.5162,30.4997,30.4997,20600.0
2015-05-27 12:35:00,37.13,37.13,37.09,37.09,45400.0,30.4997,30.4997,30.4669,30.4669,45400.0
2015-05-27 12:40:00,37.09,37.1,37.08,37.09,108400.0,30.4669,30.4751,30.4587,30.4669,108400.0
2015-05-27 12:45:00,37.09,37.09,37.07,37.08,66800.0,30.4669,30.4669,30.4504,30.4587,66800.0
2015-05-27 12:50:00,37.08,37.09,37.05,37.06,31600.0,30.4587,30.4669,30.434,30.4422,31600.0
2015-05-27 12:55:00,37.06,37.1,37.06,37.08,55800.0,30.4422,30.4751,30.4422,30.4587,55800.0
2015-05-27 13:00:00,37.08,37.1,37.08,37.1,33200.0,30.4587,30.4751,30.4587,30.4751,33200.0
2015-05-27 13:05:00,37.1,37.1,37.09,37.1,29800.0,30.4751,30.4751,30.4669,30.4751,29800.0
2015-05-27 13:10:00,37.1,37.1,37.09,37.1,64200.0,30.4751,30.4751,30.4669,30.4751,64200.0
2015-05-27 13:15:00,37.1,37.1,37.09,37.1,38600.0,30.4751,30.4751,30.4669,30.4751,38600.0
2015-05-27 13:20:00,37.09,37.13,37.09,37.13,32400.0,30.4669,30.4997,30.4669,30.4997,32400.0
2015-05-27 13:25:00,37.13,37.15,37.12,37.13,57000.0,30.4997,30.5162,30.4915,30.4997,57000.0
2015-05-27 13:30:00,37.13,37.14,37.12,37.13,24200.0,30.4997,30.5079,30.4915,30.4997,24200.0
2015-05-27 13:35:00,37.13,37.15,37.13,37.13,43400.0,30.4997,30.5162,30.4997,30.4997,43400.0
2015-05-27 13:40:00,37.13,37.14,37.12,37.12,29200.0,30.4997,30.5079,30.4915,30.4915,29200.0
2015-05-27 13:45:00,37.13,37.13,37.09,37.11,31600.0,30.4997,30.4997,30.4669,30.4833,31600.0
2015-05-27 13:50:00,37.12,37.12,37.08,37.08,31200.0,30.4915,30.4915,30.4587,30.4587,31200.0
2015-05-27 13:55:00,37.09,37.1,37.08,37.09,26600.0,30.4669,30.4751,30.4587,30.4669,26600.0
2015-05-27 14:00:00,37.09,37.09,37.07,37.07,31800.0,30.4669,30.4669,30.4504,30.4504,31800.0
2015-05-27 14:05:00,37.08,37.08,37.07,37.07,32800.0,30.4587,30.4587,30.4504,30.4504,32800.0
2015-05-27 14:10:00,37.07,37.07,37.02,37.03,65000.0,30.4504,30.4504,30.4094,30.4176,65000.0
2015-05-27 14:15:00,37.03,37.05,37.02,37.05,17200.0,30.4176,30.434,30.4094,30.434,17200.0
2015-05-27 14:20:00,37.04,37.06,37.04,37.05,42400.0,30.4258,30.4422,30.4258,30.434,42400.0
2015-05-27 14:25:00,37.05,37.07,37.04,37.07,29000.0,30.434,30.4504,30.4258,30.4504,29000.0
2015-05-27 14:30:00,37.07,37.07,37.06,37.06,28000.0,30.4504,30.4504,30.4422,30.4422,28000.0
2015-05-27 14:35:00,37.06,37.06,37.04,37.05,38000.0,30.4422,30.4422,30.4258,30.434,38000.0
2015-05-27 14:40:00,37.05,37.07,37.04,37.06,45600.0,30.434,30.4504,30.4258,30.4422,45600.0
2015-05-27 14:45:00,37.06,37.07,37.04,37.05,43600.0,30.4422,30.4504,30.4258,30.434,43600.0
2015-05-27 14:50:00,37.05,37.06,37.04,37.05,41400.0,30.434,30.4422,30.4258,30.434,41400.0
2015-05-27 14:55:00,37.06,37.06,37.04,37.05,92200.0,30.4422,30.4422,30.4258,30.434,92200.0
2015-05-27 15:00:00,37.05,37.07,37.04,37.06,61200.0,30.434,30.4504,30.4258,30.4422,61200.0
2015-05-27 15:05:00,37.07,37.07,37.06,37.06,50800.0,30.4504,30.4504,30.4422,30.4422,50800.0
2015-05-27 15:10:00,37.06,37.1,37.05,37.1,46000.0,30.4422,30.4751,30.434,30.4751,46000.0
2015-05-27 15:15:00,37.1,37.13,37.09,37.13,88600.0,30.4751,30.4997,30.4669,30.4997,88600.0
2015-05-27 15:20:00,37.13,37.13,37.09,37.09,36400.0,30.4997,30.4997,30.4669,30.4669,36400.0
2015-05-27 15:25:00,37.09,37.09,37.04,37.05,62400.0,30.4669,30.4669,30.4258,30.434,62400.0
2015-05-27 15:30:00,37.05,37.07,37.04,37.07,71200.0,30.434,30.4504,30.4258,30.4504,71200.0
2015-05-27 15:35:00,37.07,37.1,37.07,37.1,86600.0,30.4504,30.4751,30.4504,30.4751,86600.0
2015-05-27 15:40:00,37.1,37.12,37.1,37.12,96200.0,30.4751,30.4915,30.4751,30.4915,96200.0
2015-05-27 15:45:00,37.12,37.13,37.1,37.13,126000.0,30.4915,30.4997,30.4751,30.4997,126000.0
2015-05-27 15:50:00,37.13,37.15,37.12,37.13,149000.0,30.4997,30.5162,30.4915,30.4997,149000.0
2015-05-27 15:55:00,37.13,37.15,37.1,37.1,189200.0,30.4997,30.5162,30.4751,30.4751,189200.0
2015-05-28 09:30:00,36.99,37.07,36.96,37.01,110400.0,30.3847,30.4504,30.3601,30.4012,110400.0
2015-05-28 09:35:00,37.02,37.1,37.02,37.07,40000.0,30.4094,30.4751,30.4094,30.4504,40000.0
2015-05-28 09:40:00,37.06,37.08,37.0,37.05,247800.0,30.4422,30.4587,30.3929,30.434,247800.0
2015-05-28 09:45:00,37.04,37.09,37.03,37.03,36800.0,30.4258,30.4669,30.4176,30.4176,36800.0
2015-05-28 09:50:00,37.05,37.07,37.01,37.04,80800.0,30.434,30.4504,30.4012,30.4258,80800.0
2015-05-28 09:55:00,37.02,37.03,36.95,36.98,47800.0,30.4094,30.4176,30.3519,30.3765,47800.0
2015-05-28 10:00:00,36.98,37.04,36.96,37.04,46000.0,30.3765,30.4258,30.3601,30.4258,46000.0
2015-05-28 10:05:00,37.03,37.03,36.99,37.02,44800.0,30.4176,30.4176,30.3847,30.4094,44800.0
2015-05-28 10:10:00,37.03,37.07,37.02,37.05,57200.0,30.4176,30.4504,30.4094,30.434,57200.0
2015-05-28 10:15:00,37.05,37.07,37.01,37.02,26200.0,30.434,30.4504,30.4012,30.4094,26200.0
2015-05-28 10:20:00,37.02,37.02,36.97,36.98,43800.0,30.4094,30.4094,30.3683,30.3765,43800.0
2015-05-28 10:25:00,36.99,37.02,36.97,36.99,135400.0,30.3847,30.4094,30.3683,30.3847,135400.0
2015-05-28 10:30:00,36.99,37.01,36.98,36.99,19000.0,30.3847,30.4012,30.3765,30.3847,19000.0
2015-05-28 10:35:00,36.99,37.03,36.98,37.03,154200.0,30.3847,30.4176,30.3765,30.4176,154200.0
2015-05-28 10:40:00,37.04,37.06,37.03,37.06,23400.0,30.4258,30.4422,30.4176,30.4422,23400.0
2015-05-28 10:45:00,37.06,37.06,37.04,37.06,21600.0,30.4422,30.4422,30.4258,30.4422,21600.0
2015-05-28 10:50:00,37.06,37.07,37.05,37.05,19000.0,30.4422,30.4504,30.434,30.434,19000.0
2015-05-28 10:55:00,37.07,37.08,37.06,37.06,26000.0,30.4504,30.4587,30.4422,30.4422,26000.0
2015-05-28 11:00:00,37.07,37.07,37.01,37.02,28400.0,30.4504,30.4504,30.4012,30.4094,28400.0
2015-05-28 11:05:00,37.01,37.02,36.99,37.0,53200.0,30.4012,30.4094,30.3847,30.3929,53200.0
2015-05-28 11:10:00,36.99,37.03,36.99,37.02,46200.0,30.3847,30.4176,30.3847,30.4094,46200.0
2015-05-28 11:15:00,37.02,37.04,37.02,37.02,29000.0,30.4094,30.4258,30.4094,30.4094,29000.0
2015-05-28 11:20:00,37.02,37.03,36.99,37.01,57000.0,30.4094,30.4176,30.3847,30.4012,57000.0
2015-05-28 11:25:00,37.01,37.04,37.0,37.03,41000.0,30.4012,30.4258,30.3929,30.4176,41000.0
2015-05-28 11:30:00,37.03,37.04,37.01,37.01,19400.0,30.4176,30.4258,30.4012,30.4012,19400.0
2015-05-28 11:35:00,37.02,37.02,36.99,37.01,92600.0,30.4094,30.4094,30.3847,30.4012,92600.0
2015-05-28 11:40:00,37.0,37.03,36.99,37.01,37000.0,30.3929,30.4176,30.3847,30.4012,37000.0
2015-05-28 11:45:00,37.01,37.01,36.99,37.0,76000.0,30.4012,30.4012,30.3847,30.3929,76000.0
2015-05-28 11:50:00,36.99,37.01,36.99,37.0,59400.0,30.3847,30.4012,30.3847,30.3929,59400.0
2015-05-28 11:55:00,37.0,37.01,36.99,37.0,31200.0,30.3929,30.4012,30.3847,30.3929,31200.0
2015-05-28 12:00:00,37.01,37.02,36.99,37.01,29000.0,30.4012,30.4094,30.3847,30.4012,29000.0
2015-05-28 12:05:00,37.01,37.02,37.0,37.02,20800.0,30.4012,30.4094,30.3929,30.4094,20800.0
2015-05-28 12:10:00,37.01,37.04,37.01,37.04,14200.0,30.4012,30.4258,30.4012,30.4258,14200.0
2015-05-28 12:15:00,37.04,37.05,37.04,37.05,19800.0,30.4258,30.434,30.4258,30.434,19800.0
2015-05-28 12:20:00,37.05,37.07,37.03,37.07,17200.0,30.434,30.4504,30.4176,30.4504,17200.0
2015-05-28 12:25:00,37.07,37.08,37.06,37.08,31600.0,30.4504,30.4587,30.4422,30.4587,31600.0
2015-05-28 12:30:00,37.08,37.08,37.02,37.02,32000.0,30.4587,30.4587,30.4094,30.4094,32000.0
2015-05-28 12:35:00,37.02,37.02,37.0,37.0,22000.0,30.4094,30.4094,30.3929,30.3929,22000.0
2015-05-28 12:40:00,37.0,37.02,36.99,37.02,46000.0,30.3929,30.4094,30.3847,30.4094,46000.0
2015-05-28 12:45:00,37.02,37.02,37.02,37.02,13000.0,30.4094,30.4094,30.4094,30.4094,13000.0
2015-05-28 12:50:00,37.02,37.03,36.98,36.99,126200.0,30.4094,30.4176,30.3765,30.3847,126200.0
2015-05-28 12:55:00,36.99,37.0,36.96,36.99,436800.0,30.3847,30.3929,30.3601,30.3847,436800.0
2015-05-28 13:00:00,36.99,37.02,36.99,37.01,27000.0,30.3847,30.4094,30.3847,30.4012,27000.0
2015-05-28 13:05:00,37.01,37.05,37.01,37.03,10000.0,30.4012,30.434,30.4012,30.4176,10000.0
2015-05-28 13:10:00,37.02,37.02,37.01,37.01,8200.0,30.4094,30.4094,30.4012,30.4012,8200.0
2015-05-28 13:15:00,37.01,37.02,36.98,36.99,25200.0,30.4012,30.4094,30.3765,30.3847,25200.0
2015-05-28 13:20:00,36.99,36.99,36.96,36.96,18000.0,30.3847,30.3847,30.3601,30.3601,18000.0
2015-05-28 13:25:00,36.96,36.98,36.95,36.96,31200.0,30.3601,30.3765,30.3519,30.3601,31200.0
2015-05-28 13:30:00,36.95,36.97,36.94,36.94,51200.0,30.3519,30.3683,30.3437,30.3437,51200.0
2015-05-28 13:35:00,36.94,36.97,36.94,36.95,38400.0,30.3437,30.3683,30.3437,30.3519,38400.0
2015-05-28 13:40:00,36.96,36.97,36.94,36.94,21600.0,30.3601,30.3683,30.3437,30.3437,21600.0
2015-05-28 13:45:00,36.94,36.94,36.92,36.93,76000.0,30.3437,30.3437,30.3272,30.3354,76000.0
2015-05-28 13:50:00,36.93,36.97,36.93,36.96,30200.0,30.3354,30.3683,30.3354,30.3601,30200.0
2015-05-28 13:55:00,36.96,36.97,36.95,36.95,24400.0,30.3601,30.3683,30.3519,30.3519,24400.0
2015-05-28 14:00:00,36.95,36.97,36.95,36.95,24600.0,30.3519,30.3683,30.3519,30.3519,24600.0
2015-05-28 14:05:00,36.95,36.97,36.95,36.95,12800.0,30.3519,30.3683,30.3519,30.3519,12800.0
2015-05-28 14:10:00,36.96,36.98,36.96,36.98,12800.0,30.3601,30.3765,30.3601,30.3765,12800.0
2015-05-28 14:15:00,36.97,36.99,36.97,36.97,16000.0,30.3683,30.3847,30.3683,30.3683,16000.0
2015-05-28 14:20:00,36.97,36.99,36.97,36.99,19000.0,30.3683,30.3847,30.3683,30.3847,19000.0
2015-05-28 14:25:00,36.99,37.04,36.99,37.04,15800.0,30.3847,30.4258,30.3847,30.4258,15800.0
2015-05-28 14:30:00,37.04,37.05,36.99,37.0,20400.0,30.4258,30.434,30.3847,30.3929,20400.0
2015-05-28 14:35:00,36.99,37.01,36.99,36.99,17800.0,30.3847,30.4012,30.3847,30.3847,17800.0
2015-05-28 14:40:00,36.99,37.01,36.97,37.0,2348000.0,30.3847,30.4012,30.3683,30.3929,2348000.0
2015-05-28 14:45:00,37.0,37.06,36.99,37.05,176200.0,30.3929,30.4422,30.3847,30.434,176200.0
2015-05-28 14:50:00,37.05,37.06,37.05,37.06,21800.0,30.434,30.4422,30.434,30.4422,21800.0
2015-05-28 14:55:00,37.06,37.07,37.04,37.04,23800.0,30.4422,30.4504,30.4258,30.4258,23800.0
2015-05-28 15:00:00,37.05,37.05,37.02,37.05,36000.0,30.434,30.434,30.4094,30.434,36000.0
2015-05-28 15:05:00,37.06,37.08,37.05,37.05,43800.0,30.4422,30.4587,30.434,30.434,43800.0
2015-05-28 15:10:00,37.04,37.06,36.99,37.02,1714400.0,30.4258,30.4422,30.3847,30.4094,1714400.0
2015-05-28 15:15:00,37.02,37.04,36.97,36.97,50600.0,30.4094,30.4258,30.3683,30.3683,50600.0
2015-05-28 15:20:00,36.97,36.99,36.97,36.97,36000.0,30.3683,30.3847,30.3683,30.3683,36000.0
2015-05-28 15:25:00,36.98,36.98,36.94,36.94,45400.0,30.3765,30.3765,30.3437,30.3437,45400.0
2015-05-28 15:30:00,36.94,36.98,36.94,36.94,56800.0,30.3437,30.3765,30.3437,30.3437,56800.0
2015-05-28 15:35:00,36.95,36.95,36.93,36.94,63000.0,30.3519,30.3519,30.3354,30.3437,63000.0
2015-05-28 15:40:00,36.94,36.95,36.92,36.94,36600.0,30.3437,30.3519,30.3272,30.3437,36600.0
2015-05-28 15:45:00,36.93,36.96,36.93,36.95,81000.0,30.3354,30.3601,30.3354,30.3519,81000.0
2015-05-28 15:50:00,36.96,36.99,36.95,36.99,90600.0,30.3601,30.3847,30.3519,30.3847,90600.0
2015-05-28 15:55:00,36.98,37.01,36.97,36.98,184000.0,30.3765,30.4012,30.3683,30.3765,184000.0
2015-05-29 09:30:00,37.05,37.05,36.9,36.92,142456.0,30.434,30.434,30.3108,30.3272,142456.0
2015-05-29 09:35:00,36.89,36.93,36.83,36.88,287966.0,30.3026,30.3354,30.2533,30.2944,287966.0
2015-05-29 09:40:00,36.88,36.98,36.88,36.96,25540.0,30.2944,30.3765,30.2944,30.3601,25540.0
2015-05-29 09:45:00,36.96,36.96,36.91,36.93,251994.0,30.3601,30.3601,30.319,30.3354,251994.0
2015-05-29 09:50:00,36.94,36.99,36.93,36.98,52508.0,30.3437,30.3847,30.3354,30.3765,52508.0
2015-05-29 09:55:00,36.96,36.99,36.93,36.93,36016.0,30.3601,30.3847,30.3354,30.3354,36016.0
2015-05-29 10:00:00,36.93,36.99,36.91,36.93,20276.0,30.3354,30.3847,30.319,30.3354,20276.0
2015-05-29 10:05:00,36.94,36.95,36.88,36.89,17852.0,30.3437,30.3519,30.2944,30.3026,17852.0
2015-05-29 10:10:00,36.89,36.9,36.83,36.85,40672.0,30.3026,30.3108,30.2533,30.2697,40672.0
2015-05-29 10:15:00,36.86,36.99,36.85,36.97,108308.0,30.2779,30.3847,30.2697,30.3683,108308.0
2015-05-29 10:20:00,36.98,37.02,36.97,36.98,40080.0,30.3765,30.4094,30.3683,30.3765,40080.0
2015-05-29 10:25:00,36.99,37.02,36.97,36.99,225074.0,30.3847,30.4094,30.3683,30.3847,225074.0
2015-05-29 10:30:00,36.99,37.02,36.97,36.99,25550.0,30.3847,30.4094,30.3683,30.3847,25550.0
2015-05-29 10:35:00,36.99,36.99,36.9,36.93,19488.0,30.3847,30.3847,30.3108,30.3354,19488.0
2015-05-29 10:40:00,36.92,36.92,36.84,36.85,44222.0,30.3272,30.3272,30.2615,30.2697,44222.0
2015-05-29 10:45:00,36.85,36.86,36.81,36.81,36050.0,30.2697,30.2779,30.2369,30.2369,36050.0
2015-05-29 10:50:00,36.8,36.82,36.77,36.82,31350.0,30.2287,30.2451,30.204,30.2451,31350.0
2015-05-29 10:55:00,36.82,36.83,36.77,36.83,26320.0,30.2451,30.2533,30.204,30.2533,26320.0
2015-05-29 11:00:00,36.82,36.82,36.77,36.78,23570.0,30.2451,30.2451,30.204,30.2122,23570.0
2015-05-29 11:05:00,36.77,36.79,36.73,36.74,38378.0,30.204,30.2204,30.1712,30.1794,38378.0
2015-05-29 11:10:00,36.74,36.74,36.7,36.7,31316.0,30.1794,30.1794,30.1465,30.1465,31316.0
2015-05-29 11:15:00,36.71,36.76,36.7,36.73,31770.0,30.1547,30.1958,30.1465,30.1712,31770.0
2015-05-29 11:20:00,36.73,36.75,36.72,36.73,21102.0,30.1712,30.1876,30.1629,30.1712,21102.0
2015-05-29 11:25:00,36.73,36.74,36.6,36.63,105302.0,30.1712,30.1794,30.0644,30.089,105302.0
2015-05-29 11:30:00,36.63,36.65,36.61,36.63,79592.0,30.089,30.1054,30.0726,30.089,79592.0
2015-05-29 11:35:00,36.62,36.63,36.58,36.58,86440.0,30.0808,30.089,30.0479,30.0479,86440.0
2015-05-29 11:40:00,36.59,36.69,36.59,36.67,27414.0,30.0562,30.1383,30.0562,30.1219,27414.0
2015-05-29 11:45:00,36.67,36.68,36.63,36.63,36644.0,30.1219,30.1301,30.089,30.089,36644.0
2015-05-29 11:50:00,36.63,36.66,36.63,36.65,25334.0,30.089,30.1137,30.089,30.1054,25334.0
2015-05-29 11:55:00,36.63,36.66,36.62,36.63,22654.0,30.089,30.1137,30.0808,30.089,22654.0
2015-05-29 12:00:00,36.63,36.73,36.63,36.72,34714.0,30.089,30.1712,30.089,30.1629,34714.0
2015-05-29 12:05:00,36.72,36.74,36.7,36.73,45644.0,30.1629,30.1794,30.1465,30.1712,45644.0
2015-05-29 12:10:00,36.73,36.74,36.71,36.72,24260.0,30.1712,30.1794,30.1547,30.1629,24260.0
2015-05-29 12:15:00,36.72,36.74,36.68,36.7,17166.0,30.1629,30.1794,30.1301,30.1465,17166.0
2015-05-29 12:20:00,36.7,36.74,36.7,36.74,18720.0,30.1465,30.1794,30.1465,30.1794,18720.0
2015-05-29 12:25:00,36.75,36.77,36.73,36.76,20076.0,30.1876,30.204,30.1712,30.1958,20076.0
2015-05-29 12:30:00,36.77,36.79,36.75,36.75,25650.0,30.204,30.2204,30.1876,30.1876,25650.0
2015-05-29 12:35:00,36.75,36.78,36.74,36.77,20646.0,30.1876,30.2122,30.1794,30.204,20646.0
2015-05-29 12:40:00,36.77,36.77,36.72,36.73,24748.0,30.204,30.204,30.1629,30.1712,24748.0
2015-05-29 12:45:00,36.74,36.74,36.72,36.72,11478.0,30.1794,30.1794,30.1629,30.1629,11478.0
2015-05-29 12:50:00,36.71,36.71,36.65,36.66,29560.0,30.1547,30.1547,30.1054,30.1137,29560.0
2015-05-29 12:55:00,36.66,36.69,36.63,36.63,16410.0,30.1137,30.1383,30.089,30.089,16410.0
2015-05-29 13:00:00,36.63,36.66,36.62,36.65,16708.0,30.089,30.1137,30.0808,30.1054,16708.0
2015-05-29 13:05:00,36.66,36.69,36.64,36.69,19690.0,30.1137,30.1383,30.0972,30.1383,19690.0
2015-05-29 13:10:00,36.7,36.7,36.68,36.69,19936.0,30.1465,30.1465,30.1301,30.1383,19936.0
2015-05-29 13:15:00,36.7,36.7,36.67,36.69,35170.0,30.1465,30.1465,30.1219,30.1383,35170.0
2015-05-29 13:20:00,36.68,36.69,36.64,36.66,65606.0,30.1301,30.1383,30.0972,30.1137,65606.0
2015-05-29 13:25:00,36.65,36.66,36.64,36.66,286902.0,30.1054,30.1137,30.0972,30.1137,286902.0
2015-05-29 13:30:00,36.66,36.71,36.66,36.7,44230.0,30.1137,30.1547,30.1137,30.1465,44230.0
2015-05-29 13:35:00,36.69,36.72,36.67,36.67,33744.0,30.1383,30.1629,30.1219,30.1219,33744.0
2015-05-29 13:40:00,36.67,36.68,36.65,36.67,27706.0,30.1219,30.1301,30.1054,30.1219,27706.0
2015-05-29 13:45:00,36.67,36.67,36.63,36.65,20288.0,30.1219,30.1219,30.089,30.1054,20288.0
2015-05-29 13:50:00,36.65,36.66,36.63,36.63,20948.0,30.1054,30.1137,30.089,30.089,20948.0
2015-05-29 13:55:00,36.63,36.64,36.62,36.62,23218.0,30.089,30.0972,30.0808,30.0808,23218.0
2015-05-29 14:00:00,36.62,36.63,36.58,36.59,27906.0,30.0808,30.089,30.0479,30.0562,27906.0
2015-05-29 14:05:00,36.59,36.6,36.55,36.55,46442.0,30.0562,30.0644,30.0233,30.0233,46442.0
2015-05-29 14:10:00,36.54,36.56,36.52,36.53,35944.0,30.0151,30.0315,29.9987,30.0069,35944.0
2015-05-29 14:15:00,36.53,36.57,36.52,36.55,56496.0,30.0069,30.0397,29.9987,30.0233,56496.0
2015-05-29 14:20:00,36.55,36.55,36.46,36.47,54222.0,30.0233,30.0233,29.9494,29.9576,54222.0
2015-05-29 14:25:00,36.47,36.49,36.46,36.46,42348.0,29.9576,29.974,29.9494,29.9494,42348.0
2015-05-29 14:30:00,36.46,36.51,36.44,36.48,82190.0,29.9494,29.9904,29.9329,29.9658,82190.0
2015-05-29 14:35:00,36.49,36.5,36.47,36.49,49810.0,29.974,29.9822,29.9576,29.974,49810.0
2015-05-29 14:40:00,36.49,36.49,36.45,36.48,44936.0,29.974,29.974,29.9412,29.9658,44936.0
2015-05-29 14:45:00,36.47,36.48,36.42,36.43,42864.0,29.9576,29.9658,29.9165,29.9247,42864.0
2015-05-29 14:50:00,36.43,36.47,36.41,36.47,40642.0,29.9247,29.9576,29.9083,29.9576,40642.0
2015-05-29 14:55:00,36.47,36.48,36.43,36.46,63034.0,29.9576,29.9658,29.9247,29.9494,63034.0
2015-05-29 15:00:00,36.45,36.48,36.45,36.47,49240.0,29.9412,29.9658,29.9412,29.9576,49240.0
2015-05-29 15:05:00,36.47,36.52,36.47,36.49,64542.0,29.9576,29.9987,29.9576,29.974,64542.0
2015-05-29 15:10:00,36.5,36.54,36.49,36.52,62754.0,29.9822,30.0151,29.974,29.9987,62754.0
2015-05-29 15:15:00,36.52,36.52,36.48,36.49,68708.0,29.9987,29.9987,29.9658,29.974,68708.0
2015-05-29 15:20:00,36.49,36.5,36.46,36.49,60762.0,29.974,29.9822,29.9494,29.974,60762.0
2015-05-29 15:25:00,36.49,36.5,36.48,36.49,46508.0,29.974,29.9822,29.9658,29.974,46508.0
2015-05-29 15:30:00,36.49,36.52,36.46,36.48,87652.0,29.974,29.9987,29.9494,29.9658,87652.0
2015-05-29 15:35:00,36.48,36.49,36.48,36.49,86062.0,29.9658,29.974,29.9658,29.974,86062.0
2015-05-29 15:40:00,36.49,36.54,36.48,36.52,83604.0,29.974,30.0151,29.9658,29.9987,83604.0
2015-05-29 15:45:00,36.52,36.52,36.47,36.47,150990.0,29.9987,29.9987,29.9576,29.9576,150990.0
2015-05-29 15:50:00,36.46,36.47,36.45,36.46,198238.0,29.9494,29.9576,29.9412,29.9494,198238.0
2015-05-29 15:55:00,36.46,36.47,36.4,36.4,585028.0,29.9494,29.9576,29.9001,29.9001,585028.0
2015-06-01 09:30:00,36.6,36.61,36.5,36.54,147592.0,30.0644,30.0726,29.9822,30.0151,147592.0
2015-06-01 09:35:00,36.53,36.53,36.47,36.5,120130.0,30.0069,30.0069,29.9576,29.9822,120130.0
2015-06-01 09:40:00,36.49,36.51,36.47,36.49,58394.0,29.974,29.9904,29.9576,29.974,58394.0
2015-06-01 09:45:00,36.5,36.51,36.45,36.45,111174.0,29.9822,29.9904,29.9412,29.9412,111174.0
2015-06-01 09:50:00,36.44,36.45,36.34,36.45,92330.0,29.9329,29.9412,29.8508,29.9412,92330.0
2015-06-01 09:55:00,36.43,36.46,36.42,36.43,45702.0,29.9247,29.9494,29.9165,29.9247,45702.0
2015-06-01 10:00:00,36.43,36.54,36.41,36.52,109620.0,29.9247,30.0151,29.9083,29.9987,109620.0
2015-06-01 10:05:00,36.52,36.57,36.49,36.54,96174.0,29.9987,30.0397,29.974,30.0151,96174.0
2015-06-01 10:10:00,36.52,36.52,36.41,36.42,44860.0,29.9987,29.9987,29.9083,29.9165,44860.0
2015-06-01 10:15:00,36.43,36.44,36.36,36.37,112628.0,29.9247,29.9329,29.8672,29.8754,112628.0
2015-06-01 10:20:00,36.36,36.48,36.35,36.48,94836.0,29.8672,29.9658,29.859,29.9658,94836.0
2015-06-01 10:25:00,36.48,36.48,36.43,36.46,49632.0,29.9658,29.9658,29.9247,29.9494,49632.0
2015-06-01 10:30:00,36.45,36.47,36.43,36.45,69390.0,29.9412,29.9576,29.9247,29.9412,69390.0
2015-06-01 10:35:00,36.46,36.49,36.43,36.49,125442.0,29.9494,29.974,29.9247,29.974,125442.0
2015-06-01 10:40:00,36.49,36.49,36.45,36.47,52482.0,29.974,29.974,29.9412,29.9576,52482.0
2015-06-01 10:45:00,36.48,36.48,36.45,36.47,157222.0,29.9658,29.9658,29.9412,29.9576,157222.0
2015-06-01 10:50:00,36.46,36.49,36.46,36.48,111108.0,29.9494,29.974,29.9494,29.9658,111108.0
2015-06-01 10:55:00,36.48,36.54,36.47,36.53,161402.0,29.9658,30.0151,29.9576,30.0069,161402.0
2015-06-01 11:00:00,36.53,36.57,36.51,36.56,198308.0,30.0069,30.0397,29.9904,30.0315,198308.0
2015-06-01 11:05:00,36.57,36.59,36.56,36.56,45904.0,30.0397,30.0562,30.0315,30.0315,45904.0
2015-06-01 11:10:00,36.56,36.6,36.55,36.56,45470.0,30.0315,30.0644,30.0233,30.0315,45470.0
2015-06-01 11:15:00,36.56,36.56,36.54,36.54,50070.0,30.0315,30.0315,30.0151,30.0151,50070.0
2015-06-01 11:20:00,36.54,36.55,36.53,36.55,75198.0,30.0151,30.0233,30.0069,30.0233,75198.0
2015-06-01 11:25:00,36.55,36.55,36.47,36.51,50950.0,30.0233,30.0233,29.9576,29.9904,50950.0
2015-06-01 11:30:00,36.5,36.5,36.46,36.47,28474.0,29.9822,29.9822,29.9494,29.9576,28474.0
2015-06-01 11:35:00,36.47,36.47,36.42,36.44,28092.0,29.9576,29.9576,29.9165,29.9329,28092.0
2015-06-01 11:40:00,36.44,36.44,36.38,36.41,49702.0,29.9329,29.9329,29.8837,29.9083,49702.0
2015-06-01 11:45:00,36.41,36.41,36.35,36.35,57864.0,29.9083,29.9083,29.859,29.859,57864.0
2015-06-01 11:50:00,36.35,36.36,36.32,36.35,75066.0,29.859,29.8672,29.8344,29.859,75066.0
2015-06-01 11:55:00,36.35,36.35,36.32,36.34,58412.0,29.859,29.859,29.8344,29.8508,58412.0
2015-06-01 12:00:00,36.33,36.43,36.33,36.43,57560.0,29.8426,29.9247,29.8426,29.9247,57560.0
2015-06-01 12:05:00,36.43,36.46,36.38,36.42,49676.0,29.9247,29.9494,29.8837,29.9165,49676.0
2015-06-01 12:10:00,36.42,36.44,36.4,36.43,26078.0,29.9165,29.9329,29.9001,29.9247,26078.0
2015-06-01 12:15:00,36.44,36.48,36.41,36.47,49646.0,29.9329,29.9658,29.9083,29.9576,49646.0
2015-06-01 12:20:00,36.48,36.48,36.45,36.45,35096.0,29.9658,29.9658,29.9412,29.9412,35096.0
2015-06-01 12:25:00,36.45,36.5,36.45,36.49,22918.0,29.9412,29.9822,29.9412,29.974,22918.0
2015-06-01 12:30:00,36.5,36.51,36.47,36.47,43864.0,29.9822,29.9904,29.9576,29.9576,43864.0
2015-06-01 12:35:00,36.47,36.54,36.47,36.54,42868.0,29.9576,30.0151,29.9576,30.0151,42868.0
2015-06-01 12:40:00,36.53,36.53,36.49,36.49,39384.0,30.0069,30.0069,29.974,29.974,39384.0
2015-06-01 12:45:00,36.5,36.51,36.45,36.45,42732.0,29.9822,29.9904,29.9412,29.9412,42732.0
2015-06-01 12:50:00,36.46,36.46,36.43,36.46,41206.0,29.9494,29.9494,29.9247,29.9494,41206.0
2015-06-01 12:55:00,36.46,36.49,36.45,36.49,45022.0,29.9494,29.974,29.9412,29.974,45022.0
2015-06-01 13:00:00,36.49,36.5,36.47,36.47,41882.0,29.974,29.9822,29.9576,29.9576,41882.0
2015-06-01 13:05:00,36.47,36.47,36.44,36.44,46068.0,29.9576,29.9576,29.9329,29.9329,46068.0
2015-06-01 13:10:00,36.44,36.44,36.43,36.44,61036.0,29.9329,29.9329,29.9247,29.9329,61036.0
2015-06-01 13:15:00,36.44,36.44,36.39,36.4,53140.0,29.9329,29.9329,29.8919,29.9001,53140.0
2015-06-01 13:20:00,36.4,36.44,36.39,36.44,38344.0,29.9001,29.9329,29.8919,29.9329,38344.0
2015-06-01 13:25:00,36.44,36.44,36.42,36.44,34086.0,29.9329,29.9329,29.9165,29.9329,34086.0
2015-06-01 13:30:00,36.44,36.46,36.41,36.41,33790.0,29.9329,29.9494,29.9083,29.9083,33790.0
2015-06-01 13:35:00,36.41,36.44,36.4,36.44,39340.0,29.9083,29.9329,29.9001,29.9329,39340.0
2015-06-01 13:40:00,36.44,36.48,36.44,36.44,56398.0,29.9329,29.9658,29.9329,29.9329,56398.0
2015-06-01 13:45:00,36.45,36.45,36.42,36.44,38868.0,29.9412,29.9412,29.9165,29.9329,38868.0
2015-06-01 13:50:00,36.45,36.45,36.4,36.45,36086.0,29.9412,29.9412,29.9001,29.9412,36086.0
2015-06-01 13:55:00,36.45,36.45,36.43,36.45,51298.0,29.9412,29.9412,29.9247,29.9412,51298.0
2015-06-01 14:00:00,36.45,36.45,36.44,36.45,57112.0,29.9412,29.9412,29.9329,29.9412,57112.0
2015-06-01 14:05:00,36.45,36.46,36.42,36.44,35670.0,29.9412,29.9494,29.9165,29.9329,35670.0
2015-06-01 14:10:00,36.44,36.46,36.44,36.45,38418.0,29.9329,29.9494,29.9329,29.9412,38418.0
2015-06-01 14:15:00,36.45,36.48,36.44,36.48,46756.0,29.9412,29.9658,29.9329,29.9658,46756.0
2015-06-01 14:20:00,36.47,36.51,36.46,36.5,37366.0,29.9576,29.9904,29.9494,29.9822,37366.0
2015-06-01 14:25:00,36.5,36.51,36.49,36.51,133610.0,29.9822,29.9904,29.974,29.9904,133610.0
2015-06-01 14:30:00,36.51,36.53,36.49,36.49,43444.0,29.9904,30.0069,29.974,29.974,43444.0
2015-06-01 14:35:00,36.49,36.49,36.48,36.48,19810.0,29.974,29.974,29.9658,29.9658,19810.0
2015-06-01 14:40:00,36.48,36.5,36.46,36.49,33900.0,29.9658,29.9822,29.9494,29.974,33900.0
2015-06-01 14:45:00,36.49,36.5,36.46,36.47,35080.0,29.974,29.9822,29.9494,29.9576,35080.0
2015-06-01 14:50:00,36.48,36.5,36.46,36.5,36346.0,29.9658,29.9822,29.9494,29.9822,36346.0
2015-06-01 14:55:00,36.5,36.55,36.49,36.55,36026.0,29.9822,30.0233,29.974,30.0233,36026.0
2015-06-01 15:00:00,36.55,36.56,36.51,36.51,55814.0,30.0233,30.0315,29.9904,29.9904,55814.0
2015-06-01 15:05:00,36.51,36.52,36.51,36.51,74168.0,29.9904,29.9987,29.9904,29.9904,74168.0
2015-06-01 15:10:00,36.51,36.51,36.49,36.5,54946.0,29.9904,29.9904,29.974,29.9822,54946.0
2015-06-01 15:15:00,36.5,36.51,36.48,36.49,65056.0,29.9822,29.9904,29.9658,29.974,65056.0
2015-06-01 15:20:00,36.5,36.51,36.48,36.5,49496.0,29.9822,29.9904,29.9658,29.9822,49496.0
2015-06-01 15:25:00,36.49,36.51,36.49,36.49,37366.0,29.974,29.9904,29.974,29.974,37366.0
2015-06-01 15:30:00,36.5,36.5,36.46,36.47,65836.0,29.9822,29.9822,29.9494,29.9576,65836.0
2015-06-01 15:35:00,36.48,36.5,36.47,36.48,82758.0,29.9658,29.9822,29.9576,29.9658,82758.0
2015-06-01 15:40:00,36.48,36.49,36.46,36.47,60452.0,29.9658,29.974,29.9494,29.9576,60452.0
2015-06-01 15:45:00,36.47,36.49,36.45,36.49,106038.0,29.9576,29.974,29.9412,29.974,106038.0
2015-06-01 15:50:00,36.48,36.49,36.44,36.46,119302.0,29.9658,29.974,29.9329,29.9494,119302.0
2015-06-01 15:55:00,36.46,36.5,36.46,36.49,250128.0,29.9494,29.9822,29.9494,29.974,250128.0
2015-06-02 09:30:00,36.35,36.48,36.31,36.32,136894.0,29.859,29.9658,29.8262,29.8344,136894.0
2015-06-02 09:35:00,36.31,36.31,36.1,36.14,97556.0,29.8262,29.8262,29.6537,29.6865,97556.0
2015-06-02 09:40:00,36.14,36.19,36.03,36.13,116302.0,29.6865,29.7276,29.5962,29.6783,116302.0
2015-06-02 09:45:00,36.13,36.2,36.1,36.17,42896.0,29.6783,29.7358,29.6537,29.7112,42896.0
2015-06-02 09:50:00,36.16,36.27,36.16,36.24,43476.0,29.7029,29.7933,29.7029,29.7687,43476.0
2015-06-02 09:55:00,36.25,36.36,36.24,36.34,82614.0,29.7769,29.8672,29.7687,29.8508,82614.0
2015-06-02 10:00:00,36.34,36.35,36.15,36.17,98390.0,29.8508,29.859,29.6947,29.7112,98390.0
2015-06-02 10:05:00,36.17,36.21,36.12,36.15,63088.0,29.7112,29.744,29.6701,29.6947,63088.0
2015-06-02 10:10:00,36.17,36.23,36.13,36.13,54280.0,29.7112,29.7604,29.6783,29.6783,54280.0
2015-06-02 10:15:00,36.15,36.2,36.13,36.15,67626.0,29.6947,29.7358,29.6783,29.6947,67626.0
2015-06-02 10:20:00,36.16,36.16,36.09,36.13,22430.0,29.7029,29.7029,29.6454,29.6783,22430.0
2015-06-02 10:25:00,36.13,36.14,36.08,36.08,29444.0,29.6783,29.6865,29.6372,29.6372,29444.0
2015-06-02 10:30:00,36.09,36.11,36.06,36.08,24876.0,29.6454,29.6619,29.6208,29.6372,24876.0
2015-06-02 10:35:00,36.08,36.2,36.07,36.19,108420.0,29.6372,29.7358,29.629,29.7276,108420.0
2015-06-02 10:40:00,36.19,36.19,36.15,36.18,29220.0,29.7276,29.7276,29.6947,29.7194,29220.0
2015-06-02 10:45:00,36.18,36.22,36.18,36.21,17968.0,29.7194,29.7522,29.7194,29.744,17968.0
2015-06-02 10:50:00,36.22,36.22,36.2,36.2,34320.0,29.7522,29.7522,29.7358,29.7358,34320.0
2015-06-02 10:55:00,36.2,36.24,36.2,36.24,37328.0,29.7358,29.7687,29.7358,29.7687,37328.0
2015-06-02 11:00:00,36.23,36.24,36.21,36.22,33494.0,29.7604,29.7687,29.744,29.7522,33494.0
2015-06-02 11:05:00,36.22,36.23,36.2,36.23,63974.0,29.7522,29.7604,29.7358,29.7604,63974.0
2015-06-02 11:10:00,36.23,36.29,36.23,36.28,38570.0,29.7604,29.8097,29.7604,29.8015,38570.0
2015-06-02 11:15:00,36.29,36.29,36.27,36.27,40560.0,29.8097,29.8097,29.7933,29.7933,40560.0
2015-06-02 11:20:00,36.27,36.32,36.27,36.31,18106.0,29.7933,29.8344,29.7933,29.8262,18106.0
2015-06-02 11:25:00,36.31,36.31,36.28,36.3,33290.0,29.8262,29.8262,29.8015,29.8179,33290.0
2015-06-02 11:30:00,36.3,36.31,36.27,36.29,31222.0,29.8179,29.8262,29.7933,29.8097,31222.0
2015-06-02 11:35:00,36.29,36.3,36.26,36.26,32778.0,29.8097,29.8179,29.7851,29.7851,32778.0
2015-06-02 11:40:00,36.25,36.27,36.21,36.21,24246.0,29.7769,29.7933,29.744,29.744,24246.0
2015-06-02 11:45:00,36.2,36.2,36.17,36.19,15128.0,29.7358,29.7358,29.7112,29.7276,15128.0
2015-06-02 11:50:00,36.19,36.22,36.16,36.22,27640.0,29.7276,29.7522,29.7029,29.7522,27640.0
2015-06-02 11:55:00,36.22,36.22,36.16,36.16,17196.0,29.7522,29.7522,29.7029,29.7029,17196.0
2015-06-02 12:00:00,36.16,36.25,36.15,36.24,39864.0,29.7029,29.7769,29.6947,29.7687,39864.0
2015-06-02 12:05:00,36.24,36.3,36.23,36.3,27218.0,29.7687,29.8179,29.7604,29.8179,27218.0
2015-06-02 12:10:00,36.31,36.37,36.31,36.34,58262.0,29.8262,29.8754,29.8262,29.8508,58262.0
2015-06-02 12:15:00,36.34,36.36,36.31,36.31,25706.0,29.8508,29.8672,29.8262,29.8262,25706.0
2015-06-02 12:20:00,36.3,36.33,36.28,36.28,17526.0,29.8179,29.8426,29.8015,29.8015,17526.0
2015-06-02 12:25:00,36.28,36.29,36.26,36.27,17154.0,29.8015,29.8097,29.7851,29.7933,17154.0
2015-06-02 12:30:00,36.27,36.29,36.24,36.24,17258.0,29.7933,29.8097,29.7687,29.7687,17258.0
2015-06-02 12:35:00,36.25,36.26,36.21,36.23,20952.0,29.7769,29.7851,29.744,29.7604,20952.0
2015-06-02 12:40:00,36.23,36.23,36.19,36.22,81036.0,29.7604,29.7604,29.7276,29.7522,81036.0
2015-06-02 12:45:00,36.23,36.26,36.23,36.24,34754.0,29.7604,29.7851,29.7604,29.7687,34754.0
2015-06-02 12:50:00,36.24,36.29,36.24,36.27,33720.0,29.7687,29.8097,29.7687,29.7933,33720.0
2015-06-02 12:55:00,36.27,36.3,36.27,36.27,23574.0,29.7933,29.8179,29.7933,29.7933,23574.0
2015-06-02 13:00:00,36.27,36.29,36.24,36.25,19362.0,29.7933,29.8097,29.7687,29.7769,19362.0
2015-06-02 13:05:00,36.24,36.24,36.21,36.24,12394.0,29.7687,29.7687,29.744,29.7687,12394.0
2015-06-02 13:10:00,36.24,36.24,36.19,36.2,31536.0,29.7687,29.7687,29.7276,29.7358,31536.0
2015-06-02 13:15:00,36.2,36.21,36.19,36.2,54478.0,29.7358,29.744,29.7276,29.7358,54478.0
2015-06-02 13:20:00,36.2,36.21,36.18,36.19,35764.0,29.7358,29.744,29.7194,29.7276,35764.0
2015-06-02 13:25:00,36.19,36.19,36.15,36.16,26088.0,29.7276,29.7276,29.6947,29.7029,26088.0
2015-06-02 13:30:00,36.16,36.18,36.15,36.15,21716.0,29.7029,29.7194,29.6947,29.6947,21716.0
2015-06-02 13:35:00,36.15,36.21,36.15,36.21,18778.0,29.6947,29.744,29.6947,29.744,18778.0
2015-06-02 13:40:00,36.21,36.23,36.21,36.22,19472.0,29.744,29.7604,29.744,29.7522,19472.0
2015-06-02 13:45:00,36.23,36.23,36.22,36.22,25324.0,29.7604,29.7604,29.7522,29.7522,25324.0
2015-06-02 13:50:00,36.22,36.24,36.2,36.23,47470.0,29.7522,29.7687,29.7358,29.7604,47470.0
2015-06-02 13:55:00,36.23,36.24,36.22,36.24,15504.0,29.7604,29.7687,29.7522,29.7687,15504.0
2015-06-02 14:00:00,36.24,36.25,36.24,36.24,11640.0,29.7687,29.7769,29.7687,29.7687,11640.0
2015-06-02 14:05:00,36.24,36.25,36.24,36.24,28678.0,29.7687,29.7769,29.7687,29.7687,28678.0
2015-06-02 14:10:00,36.24,36.24,36.19,36.19,28484.0,29.7687,29.7687,29.7276,29.7276,28484.0
2015-06-02 14:15:00,36.19,36.21,36.18,36.18,38586.0,29.7276,29.744,29.7194,29.7194,38586.0
2015-06-02 14:20:00,36.18,36.21,36.17,36.2,17940.0,29.7194,29.744,29.7112,29.7358,17940.0
2015-06-02 14:25:00,36.21,36.21,36.18,36.18,20862.0,29.744,29.744,29.7194,29.7194,20862.0
2015-06-02 14:30:00,36.18,36.21,36.18,36.19,17438.0,29.7194,29.744,29.7194,29.7276,17438.0
2015-06-02 14:35:00,36.19,36.2,36.17,36.18,24796.0,29.7276,29.7358,29.7112,29.7194,24796.0
2015-06-02 14:40:00,36.18,36.19,36.17,36.18,18860.0,29.7194,29.7276,29.7112,29.7194,18860.0
2015-06-02 14:45:00,36.18,36.18,36.16,36.16,26154.0,29.7194,29.7194,29.7029,29.7029,26154.0
2015-06-02 14:50:00,36.16,36.18,36.15,36.17,36398.0,29.7029,29.7194,29.6947,29.7112,36398.0
2015-06-02 14:55:00,36.18,36.21,36.17,36.21,23302.0,29.7194,29.744,29.7112,29.744,23302.0
2015-06-02 15:00:00,36.21,36.24,36.2,36.21,99570.0,29.744,29.7687,29.7358,29.744,99570.0
2015-06-02 15:05:00,36.21,36.21,36.17,36.19,54584.0,29.744,29.744,29.7112,29.7276,54584.0
2015-06-02 15:10:00,36.19,36.23,36.18,36.18,55400.0,29.7276,29.7604,29.7194,29.7194,55400.0
2015-06-02 15:15:00,36.18,36.21,36.18,36.19,36106.0,29.7194,29.744,29.7194,29.7276,36106.0
2015-06-02 15:20:00,36.19,36.2,36.15,36.15,43446.0,29.7276,29.7358,29.6947,29.6947,43446.0
2015-06-02 15:25:00,36.15,36.17,36.15,36.15,37708.0,29.6947,29.7112,29.6947,29.6947,37708.0
2015-06-02 15:30:00,36.15,36.16,36.13,36.14,143772.0,29.6947,29.7029,29.6783,29.6865,143772.0
2015-06-02 15:35:00,36.15,36.16,36.13,36.13,75482.0,29.6947,29.7029,29.6783,29.6783,75482.0
2015-06-02 15:40:00,36.14,36.15,36.12,36.12,63778.0,29.6865,29.6947,29.6701,29.6701,63778.0
2015-06-02 15:45:00,36.12,36.13,36.08,36.12,99102.0,29.6701,29.6783,29.6372,29.6701,99102.0
2015-06-02 15:50:00,36.13,36.15,36.12,36.14,228176.0,29.6783,29.6947,29.6701,29.6865,228176.0
2015-06-02 15:55:00,36.14,36.16,36.13,36.13,314082.0,29.6865,29.7029,29.6783,29.6783,314082.0
2015-06-03 09:30:00,36.19,36.23,35.96,35.98,173946.0,29.7276,29.7604,29.5387,29.5551,173946.0
2015-06-03 09:35:00,35.98,36.01,35.9,35.99,69646.0,29.5551,29.5797,29.4894,29.5633,69646.0
2015-06-03 09:40:00,35.99,36.04,35.99,35.99,53454.0,29.5633,29.6044,29.5633,29.5633,53454.0
2015-06-03 09:45:00,35.98,36.0,35.94,35.94,45204.0,29.5551,29.5715,29.5222,29.5222,45204.0
2015-06-03 09:50:00,35.94,36.02,35.94,36.01,40626.0,29.5222,29.5879,29.5222,29.5797,40626.0
2015-06-03 09:55:00,36.01,36.06,36.0,36.02,65420.0,29.5797,29.6208,29.5715,29.5879,65420.0
2015-06-03 10:00:00,36.02,36.05,35.98,35.99,59474.0,29.5879,29.6126,29.5551,29.5633,59474.0
2015-06-03 10:05:00,35.99,36.0,35.95,35.98,52012.0,29.5633,29.5715,29.5304,29.5551,52012.0
2015-06-03 10:10:00,35.98,36.02,35.98,36.01,128112.0,29.5551,29.5879,29.5551,29.5797,128112.0
2015-06-03 10:15:00,36.01,36.02,35.99,36.0,60790.0,29.5797,29.5879,29.5633,29.5715,60790.0
2015-06-03 10:20:00,36.0,36.01,35.97,35.98,70728.0,29.5715,29.5797,29.5469,29.5551,70728.0
2015-06-03 10:25:00,35.97,35.98,35.95,35.98,35132.0,29.5469,29.5551,29.5304,29.5551,35132.0
2015-06-03 10:30:00,35.97,36.01,35.97,36.0,58250.0,29.5469,29.5797,29.5469,29.5715,58250.0
2015-06-03 10:35:00,35.99,36.06,35.99,36.05,33020.0,29.5633,29.6208,29.5633,29.6126,33020.0
2015-06-03 10:40:00,36.05,36.07,36.04,36.06,20884.0,29.6126,29.629,29.6044,29.6208,20884.0
2015-06-03 10:45:00,36.07,36.2,36.05,36.2,227940.0,29.629,29.7358,29.6126,29.7358,227940.0
2015-06-03 10:50:00,36.2,36.27,36.19,36.27,167154.0,29.7358,29.7933,29.7276,29.7933,167154.0
2015-06-03 10:55:00,36.27,36.3,36.21,36.29,107246.0,29.7933,29.8179,29.744,29.8097,107246.0
2015-06-03 11:00:00,36.29,36.29,36.23,36.23,79808.0,29.8097,29.8097,29.7604,29.7604,79808.0
2015-06-03 11:05:00,36.23,36.29,36.22,36.26,60526.0,29.7604,29.8097,29.7522,29.7851,60526.0
2015-06-03 11:10:00,36.26,36.29,36.26,36.29,28738.0,29.7851,29.8097,29.7851,29.8097,28738.0
2015-06-03 11:15:00,36.29,36.34,36.28,36.33,52638.0,29.8097,29.8508,29.8015,29.8426,52638.0
2015-06-03 11:20:00,36.34,36.34,36.3,36.33,37664.0,29.8508,29.8508,29.8179,29.8426,37664.0
2015-06-03 11:25:00,36.33,36.34,36.28,36.3,75002.0,29.8426,29.8508,29.8015,29.8179,75002.0
2015-06-03 11:30:00,36.3,36.35,36.3,36.35,48686.0,29.8179,29.859,29.8179,29.859,48686.0
2015-06-03 11:35:00,36.35,36.36,36.33,36.34,40660.0,29.859,29.8672,29.8426,29.8508,40660.0
2015-06-03 11:40:00,36.33,36.33,36.28,36.3,40470.0,29.8426,29.8426,29.8015,29.8179,40470.0
2015-06-03 11:45:00,36.3,36.33,36.27,36.29,37814.0,29.8179,29.8426,29.7933,29.8097,37814.0
2015-06-03 11:50:00,36.29,36.32,36.26,36.31,35970.0,29.8097,29.8344,29.7851,29.8262,35970.0
2015-06-03 11:55:00,36.3,36.34,36.3,36.34,28244.0,29.8179,29.8508,29.8179,29.8508,28244.0
2015-06-03 12:00:00,36.34,36.35,36.33,36.34,23544.0,29.8508,29.859,29.8426,29.8508,23544.0
2015-06-03 12:05:00,36.34,36.35,36.31,36.33,38050.0,29.8508,29.859,29.8262,29.8426,38050.0
2015-06-03 12:10:00,36.33,36.34,36.31,36.31,18364.0,29.8426,29.8508,29.8262,29.8262,18364.0
2015-06-03 12:15:00,36.31,36.34,36.3,36.3,23070.0,29.8262,29.8508,29.8179,29.8179,23070.0
2015-06-03 12:20:00,36.3,36.33,36.29,36.33,20204.0,29.8179,29.8426,29.8097,29.8426,20204.0
2015-06-03 12:25:00,36.33,36.34,36.31,36.33,23196.0,29.8426,29.8508,29.8262,29.8426,23196.0
2015-06-03 12:30:00,36.33,36.33,36.28,36.28,39568.0,29.8426,29.8426,29.8015,29.8015,39568.0
2015-06-03 12:35:00,36.28,36.28,36.26,36.27,69280.0,29.8015,29.8015,29.7851,29.7933,69280.0
2015-06-03 12:40:00,36.27,36.27,36.25,36.26,32168.0,29.7933,29.7933,29.7769,29.7851,32168.0
2015-06-03 12:45:00,36.26,36.27,36.23,36.27,39166.0,29.7851,29.7933,29.7604,29.7933,39166.0
2015-06-03 12:50:00,36.27,36.29,36.24,36.27,22384.0,29.7933,29.8097,29.7687,29.7933,22384.0
2015-06-03 12:55:00,36.27,36.31,36.27,36.31,16610.0,29.7933,29.8262,29.7933,29.8262,16610.0
2015-06-03 13:00:00,36.3,36.32,36.27,36.27,28618.0,29.8179,29.8344,29.7933,29.7933,28618.0
2015-06-03 13:05:00,36.27,36.3,36.27,36.27,24008.0,29.7933,29.8179,29.7933,29.7933,24008.0
2015-06-03 13:10:00,36.27,36.3,36.26,36.3,25976.0,29.7933,29.8179,29.7851,29.8179,25976.0
2015-06-03 13:15:00,36.31,36.32,36.3,36.31,13964.0,29.8262,29.8344,29.8179,29.8262,13964.0
2015-06-03 13:20:00,36.31,36.32,36.29,36.3,14864.0,29.8262,29.8344,29.8097,29.8179,14864.0
2015-06-03 13:25:00,36.3,36.31,36.29,36.31,10526.0,29.8179,29.8262,29.8097,29.8262,10526.0
2015-06-03 13:30:00,36.31,36.31,36.27,36.29,28668.0,29.8262,29.8262,29.7933,29.8097,28668.0
2015-06-03 13:35:00,36.29,36.31,36.28,36.28,16752.0,29.8097,29.8262,29.8015,29.8015,16752.0
2015-06-03 13:40:00,36.28,36.33,36.28,36.31,27302.0,29.8015,29.8426,29.8015,29.8262,27302.0
2015-06-03 13:45:00,36.31,36.31,36.28,36.29,19066.0,29.8262,29.8262,29.8015,29.8097,19066.0
2015-06-03 13:50:00,36.3,36.32,36.3,36.31,15960.0,29.8179,29.8344,29.8179,29.8262,15960.0
2015-06-03 13:55:00,36.31,36.31,36.28,36.29,14350.0,29.8262,29.8262,29.8015,29.8097,14350.0
2015-06-03 14:00:00,36.29,36.31,36.27,36.28,33054.0,29.8097,29.8262,29.7933,29.8015,33054.0
2015-06-03 14:05:00,36.27,36.29,36.27,36.27,14062.0,29.7933,29.8097,29.7933,29.7933,14062.0
2015-06-03 14:10:00,36.27,36.28,36.26,36.27,31570.0,29.7933,29.8015,29.7851,29.7933,31570.0
2015-06-03 14:15:00,36.27,36.3,36.26,36.27,21944.0,29.7933,29.8179,29.7851,29.7933,21944.0
2015-06-03 14:20:00,36.27,36.32,36.26,36.32,20920.0,29.7933,29.8344,29.7851,29.8344,20920.0
2015-06-03 14:25:00,36.32,36.35,36.32,36.33,42012.0,29.8344,29.859,29.8344,29.8426,42012.0
2015-06-03 14:30:00,36.33,36.34,36.3,36.32,20860.0,29.8426,29.8508,29.8179,29.8344,20860.0
2015-06-03 14:35:00,36.32,36.32,36.3,36.31,23338.0,29.8344,29.8344,29.8179,29.8262,23338.0
2015-06-03 14:40:00,36.31,36.31,36.27,36.3,36484.0,29.8262,29.8262,29.7933,29.8179,36484.0
2015-06-03 14:45:00,36.29,36.35,36.29,36.32,51886.0,29.8097,29.859,29.8097,29.8344,51886.0
2015-06-03 14:50:00,36.33,36.33,36.29,36.29,45892.0,29.8426,29.8426,29.8097,29.8097,45892.0
2015-06-03 14:55:00,36.29,36.31,36.27,36.3,28672.0,29.8097,29.8262,29.7933,29.8179,28672.0
2015-06-03 15:00:00,36.3,36.32,36.28,36.3,72360.0,29.8179,29.8344,29.8015,29.8179,72360.0
2015-06-03 15:05:00,36.3,36.31,36.29,36.29,31648.0,29.8179,29.8262,29.8097,29.8097,31648.0
2015-06-03 15:10:00,36.29,36.32,36.29,36.3,26468.0,29.8097,29.8344,29.8097,29.8179,26468.0
2015-06-03 15:15:00,36.3,36.31,36.26,36.27,83804.0,29.8179,29.8262,29.7851,29.7933,83804.0
2015-06-03 15:20:00,36.27,36.3,36.26,36.28,43124.0,29.7933,29.8179,29.7851,29.8015,43124.0
2015-06-03 15:25:00,36.29,36.3,36.27,36.29,40484.0,29.8097,29.8179,29.7933,29.8097,40484.0
2015-06-03 15:30:00,36.29,36.31,36.29,36.31,54882.0,29.8097,29.8262,29.8097,29.8262,54882.0
2015-06-03 15:35:00,36.31,36.34,36.3,36.33,54220.0,29.8262,29.8508,29.8179,29.8426,54220.0
2015-06-03 15:40:00,36.33,36.33,36.3,36.31,60750.0,29.8426,29.8426,29.8179,29.8262,60750.0
2015-06-03 15:45:00,36.31,36.32,36.29,36.31,105428.0,29.8262,29.8344,29.8097,29.8262,105428.0
2015-06-03 15:50:00,36.3,36.31,36.28,36.29,136190.0,29.8179,29.8262,29.8015,29.8097,136190.0
2015-06-03 15:55:00,36.29,36.31,36.28,36.31,266844.0,29.8097,29.8262,29.8015,29.8262,266844.0
2015-06-04 09:30:00,36.21,36.31,36.12,36.13,146484.0,29.744,29.8262,29.6701,29.6783,146484.0
2015-06-04 09:35:00,36.13,36.15,36.08,36.13,119212.0,29.6783,29.6947,29.6372,29.6783,119212.0
2015-06-04 09:40:00,36.14,36.23,36.13,36.23,64126.0,29.6865,29.7604,29.6783,29.7604,64126.0
2015-06-04 09:45:00,36.21,36.26,36.2,36.24,27688.0,29.744,29.7851,29.7358,29.7687,27688.0
2015-06-04 09:50:00,36.24,36.24,36.18,36.21,53748.0,29.7687,29.7687,29.7194,29.744,53748.0
2015-06-04 09:55:00,36.21,36.3,36.21,36.27,21304.0,29.744,29.8179,29.744,29.7933,21304.0
2015-06-04 10:00:00,36.27,36.31,36.24,36.27,30034.0,29.7933,29.8262,29.7687,29.7933,30034.0
2015-06-04 10:05:00,36.27,36.33,36.25,36.32,31070.0,29.7933,29.8426,29.7769,29.8344,31070.0
2015-06-04 10:10:00,36.33,36.35,36.31,36.33,38140.0,29.8426,29.859,29.8262,29.8426,38140.0
2015-06-04 10:15:00,36.33,36.34,36.29,36.31,39534.0,29.8426,29.8508,29.8097,29.8262,39534.0
2015-06-04 10:20:00,36.31,36.35,36.31,36.31,38608.0,29.8262,29.859,29.8262,29.8262,38608.0
2015-06-04 10:25:00,36.32,36.32,36.27,36.28,35066.0,29.8344,29.8344,29.7933,29.8015,35066.0
2015-06-04 10:30:00,36.27,36.27,36.21,36.22,27766.0,29.7933,29.7933,29.744,29.7522,27766.0
2015-06-04 10:35:00,36.22,36.23,36.18,36.22,48722.0,29.7522,29.7604,29.7194,29.7522,48722.0
2015-06-04 10:40:00,36.21,36.23,36.2,36.21,40206.0,29.744,29.7604,29.7358,29.744,40206.0
2015-06-04 10:45:00,36.21,36.21,36.17,36.18,30870.0,29.744,29.744,29.7112,29.7194,30870.0
2015-06-04 10:50:00,36.17,36.18,36.15,36.16,42072.0,29.7112,29.7194,29.6947,29.7029,42072.0
2015-06-04 10:55:00,36.16,36.17,36.12,36.13,37046.0,29.7029,29.7112,29.6701,29.6783,37046.0
2015-06-04 11:00:00,36.12,36.15,36.11,36.15,19390.0,29.6701,29.6947,29.6619,29.6947,19390.0
2015-06-04 11:05:00,36.14,36.15,36.1,36.13,36392.0,29.6865,29.6947,29.6537,29.6783,36392.0
2015-06-04 11:10:00,36.13,36.26,36.13,36.23,45960.0,29.6783,29.7851,29.6783,29.7604,45960.0
2015-06-04 11:15:00,36.24,36.24,36.19,36.21,28388.0,29.7687,29.7687,29.7276,29.744,28388.0
2015-06-04 11:20:00,36.22,36.26,36.21,36.24,26232.0,29.7522,29.7851,29.744,29.7687,26232.0
2015-06-04 11:25:00,36.24,36.28,36.21,36.21,18154.0,29.7687,29.8015,29.744,29.744,18154.0
2015-06-04 11:30:00,36.21,36.21,36.12,36.12,30334.0,29.744,29.744,29.6701,29.6701,30334.0
2015-06-04 11:35:00,36.12,36.14,36.1,36.13,18674.0,29.6701,29.6865,29.6537,29.6783,18674.0
2015-06-04 11:40:00,36.13,36.17,36.1,36.1,22086.0,29.6783,29.7112,29.6537,29.6537,22086.0
2015-06-04 11:45:00,36.11,36.13,36.09,36.13,27816.0,29.6619,29.6783,29.6454,29.6783,27816.0
2015-06-04 11:50:00,36.13,36.16,36.13,36.16,27022.0,29.6783,29.7029,29.6783,29.7029,27022.0
2015-06-04 11:55:00,36.16,36.2,36.13,36.18,28070.0,29.7029,29.7358,29.6783,29.7194,28070.0
2015-06-04 12:00:00,36.17,36.19,36.16,36.17,20102.0,29.7112,29.7276,29.7029,29.7112,20102.0
2015-06-04 12:05:00,36.17,36.2,36.17,36.19,18920.0,29.7112,29.7358,29.7112,29.7276,18920.0
2015-06-04 12:10:00,36.2,36.23,36.18,36.2,21478.0,29.7358,29.7604,29.7194,29.7358,21478.0
2015-06-04 12:15:00,36.2,36.2,36.16,36.16,24392.0,29.7358,29.7358,29.7029,29.7029,24392.0
2015-06-04 12:20:00,36.16,36.16,36.1,36.1,30884.0,29.7029,29.7029,29.6537,29.6537,30884.0
2015-06-04 12:25:00,36.12,36.13,36.1,36.1,22086.0,29.6701,29.6783,29.6537,29.6537,22086.0
2015-06-04 12:30:00,36.1,36.14,36.09,36.13,26208.0,29.6537,29.6865,29.6454,29.6783,26208.0
2015-06-04 12:35:00,36.13,36.13,36.1,36.12,27318.0,29.6783,29.6783,29.6537,29.6701,27318.0
2015-06-04 12:40:00,36.11,36.11,36.08,36.09,25410.0,29.6619,29.6619,29.6372,29.6454,25410.0
2015-06-04 12:45:00,36.09,36.11,36.08,36.1,13442.0,29.6454,29.6619,29.6372,29.6537,13442.0
2015-06-04 12:50:00,36.1,36.1,36.07,36.09,27146.0,29.6537,29.6537,29.629,29.6454,27146.0
2015-06-04 12:55:00,36.09,36.1,36.05,36.06,61450.0,29.6454,29.6537,29.6126,29.6208,61450.0
2015-06-04 13:00:00,36.06,36.07,36.01,36.01,24078.0,29.6208,29.629,29.5797,29.5797,24078.0
2015-06-04 13:05:00,36.02,36.02,35.97,35.97,89772.0,29.5879,29.5879,29.5469,29.5469,89772.0
2015-06-04 13:10:00,35.98,36.01,35.97,35.98,52874.0,29.5551,29.5797,29.5469,29.5551,52874.0
2015-06-04 13:15:00,35.98,35.99,35.92,35.93,78436.0,29.5551,29.5633,29.5058,29.514,78436.0
2015-06-04 13:20:00,35.93,35.95,35.91,35.95,43988.0,29.514,29.5304,29.4976,29.5304,43988.0
2015-06-04 13:25:00,35.95,35.96,35.9,35.9,102382.0,29.5304,29.5387,29.4894,29.4894,102382.0
2015-06-04 13:30:00,35.9,35.94,35.9,35.92,82596.0,29.4894,29.5222,29.4894,29.5058,82596.0
2015-06-04 13:35:00,35.92,35.96,35.92,35.95,51950.0,29.5058,29.5387,29.5058,29.5304,51950.0
2015-06-04 13:40:00,35.95,35.98,35.95,35.97,26976.0,29.5304,29.5551,29.5304,29.5469,26976.0
2015-06-04 13:45:00,35.97,35.98,35.95,35.98,42038.0,29.5469,29.5551,29.5304,29.5551,42038.0
2015-06-04 13:50:00,35.99,36.01,35.97,35.99,28558.0,29.5633,29.5797,29.5469,29.5633,28558.0
2015-06-04 13:55:00,35.98,35.99,35.96,35.99,36534.0,29.5551,29.5633,29.5387,29.5633,36534.0
2015-06-04 14:00:00,35.99,36.02,35.98,36.02,31476.0,29.5633,29.5879,29.5551,29.5879,31476.0
2015-06-04 14:05:00,36.01,36.02,35.99,36.01,21960.0,29.5797,29.5879,29.5633,29.5797,21960.0
2015-06-04 14:10:00,36.01,36.01,35.96,36.01,59746.0,29.5797,29.5797,29.5387,29.5797,59746.0
2015-06-04 14:15:00,36.01,36.02,35.99,35.99,18796.0,29.5797,29.5879,29.5633,29.5633,18796.0
2015-06-04 14:20:00,35.99,36.04,35.99,36.04,56116.0,29.5633,29.6044,29.5633,29.6044,56116.0
2015-06-04 14:25:00,36.04,36.04,36.01,36.02,30850.0,29.6044,29.6044,29.5797,29.5879,30850.0
2015-06-04 14:30:00,36.02,36.02,35.99,36.02,24576.0,29.5879,29.5879,29.5633,29.5879,24576.0
2015-06-04 14:35:00,36.02,36.02,35.99,36.01,24274.0,29.5879,29.5879,29.5633,29.5797,24274.0
2015-06-04 14:40:00,36.02,36.07,36.02,36.06,28216.0,29.5879,29.629,29.5879,29.6208,28216.0
2015-06-04 14:45:00,36.06,36.09,36.05,36.08,44226.0,29.6208,29.6454,29.6126,29.6372,44226.0
2015-06-04 14:50:00,36.08,36.1,36.08,36.09,56408.0,29.6372,29.6537,29.6372,29.6454,56408.0
2015-06-04 14:55:00,36.09,36.12,36.08,36.1,43356.0,29.6454,29.6701,29.6372,29.6537,43356.0
2015-06-04 15:00:00,36.1,36.14,36.1,36.14,43728.0,29.6537,29.6865,29.6537,29.6865,43728.0
2015-06-04 15:05:00,36.14,36.16,36.08,36.1,101986.0,29.6865,29.7029,29.6372,29.6537,101986.0
2015-06-04 15:10:00,36.1,36.1,36.08,36.1,32824.0,29.6537,29.6537,29.6372,29.6537,32824.0
2015-06-04 15:15:00,36.1,36.1,36.04,36.05,45478.0,29.6537,29.6537,29.6044,29.6126,45478.0
2015-06-04 15:20:00,36.05,36.07,36.04,36.04,40982.0,29.6126,29.629,29.6044,29.6044,40982.0
2015-06-04 15:25:00,36.04,36.08,36.04,36.07,65236.0,29.6044,29.6372,29.6044,29.629,65236.0
2015-06-04 15:30:00,36.07,36.07,36.04,36.04,89156.0,29.629,29.629,29.6044,29.6044,89156.0
2015-06-04 15:35:00,36.04,36.06,36.04,36.05,51088.0,29.6044,29.6208,29.6044,29.6126,51088.0
2015-06-04 15:40:00,36.06,36.07,36.04,36.04,42696.0,29.6208,29.629,29.6044,29.6044,42696.0
2015-06-04 15:45:00,36.04,36.06,36.03,36.04,78866.0,29.6044,29.6208,29.5962,29.6044,78866.0
2015-06-04 15:50:00,36.04,36.05,36.01,36.05,130194.0,29.6044,29.6126,29.5797,29.6126,130194.0
2015-06-04 15:55:00,36.05,36.11,36.03,36.1,409848.0,29.6126,29.6619,29.5962,29.6537,409848.0
2015-06-05 09:30:00,36.02,36.04,35.9,35.91,116640.0,29.5879,29.6044,29.4894,29.4976,116640.0
2015-06-05 09:35:00,35.92,35.92,35.8,35.82,97242.0,29.5058,29.5058,29.4072,29.4236,97242.0
2015-06-05 09:40:00,35.82,35.92,35.78,35.9,92638.0,29.4236,29.5058,29.3908,29.4894,92638.0
2015-06-05 09:45:00,35.91,35.93,35.81,35.82,37454.0,29.4976,29.514,29.4154,29.4236,37454.0
2015-06-05 09:50:00,35.8,35.85,35.8,35.82,73354.0,29.4072,29.4483,29.4072,29.4236,73354.0
2015-06-05 09:55:00,35.82,35.84,35.77,35.81,60508.0,29.4236,29.4401,29.3826,29.4154,60508.0
2015-06-05 10:00:00,35.82,35.91,35.8,35.88,88286.0,29.4236,29.4976,29.4072,29.4729,88286.0
2015-06-05 10:05:00,35.88,35.9,35.8,35.8,50148.0,29.4729,29.4894,29.4072,29.4072,50148.0
2015-06-05 10:10:00,35.8,35.81,35.76,35.8,31058.0,29.4072,29.4154,29.3744,29.4072,31058.0
2015-06-05 10:15:00,35.79,35.81,35.78,35.81,37236.0,29.399,29.4154,29.3908,29.4154,37236.0
2015-06-05 10:20:00,35.81,35.85,35.81,35.83,38904.0,29.4154,29.4483,29.4154,29.4319,38904.0
2015-06-05 10:25:00,35.82,35.84,35.77,35.78,78646.0,29.4236,29.4401,29.3826,29.3908,78646.0
2015-06-05 10:30:00,35.78,35.84,35.78,35.82,55326.0,29.3908,29.4401,29.3908,29.4236,55326.0
2015-06-05 10:35:00,35.82,35.85,35.82,35.82,47052.0,29.4236,29.4483,29.4236,29.4236,47052.0
2015-06-05 10:40:00,35.83,35.84,35.74,35.74,46018.0,29.4319,29.4401,29.3579,29.3579,46018.0
2015-06-05 10:45:00,35.75,35.77,35.74,35.75,80324.0,29.3661,29.3826,29.3579,29.3661,80324.0
2015-06-05 10:50:00,35.75,35.76,35.68,35.7,52728.0,29.3661,29.3744,29.3086,29.3251,52728.0
2015-06-05 10:55:00,35.7,35.77,35.69,35.76,48082.0,29.3251,29.3826,29.3169,29.3744,48082.0
2015-06-05 11:00:00,35.77,35.79,35.74,35.79,41830.0,29.3826,29.399,29.3579,29.399,41830.0
2015-06-05 11:05:00,35.79,35.79,35.74,35.74,31028.0,29.399,29.399,29.3579,29.3579,31028.0
2015-06-05 11:10:00,35.74,35.77,35.74,35.76,29140.0,29.3579,29.3826,29.3579,29.3744,29140.0
2015-06-05 11:15:00,35.75,35.77,35.73,35.75,40696.0,29.3661,29.3826,29.3497,29.3661,40696.0
2015-06-05 11:20:00,35.75,35.77,35.73,35.73,34392.0,29.3661,29.3826,29.3497,29.3497,34392.0
2015-06-05 11:25:00,35.72,35.73,35.69,35.73,35138.0,29.3415,29.3497,29.3169,29.3497,35138.0
2015-06-05 11:30:00,35.73,35.75,35.7,35.71,24832.0,29.3497,29.3661,29.3251,29.3333,24832.0
2015-06-05 11:35:00,35.71,35.73,35.7,35.73,19864.0,29.3333,29.3497,29.3251,29.3497,19864.0
2015-06-05 11:40:00,35.73,35.75,35.72,35.72,23490.0,29.3497,29.3661,29.3415,29.3415,23490.0
2015-06-05 11:45:00,35.72,35.72,35.68,35.7,53048.0,29.3415,29.3415,29.3086,29.3251,53048.0
2015-06-05 11:50:00,35.69,35.7,35.66,35.7,42378.0,29.3169,29.3251,29.2922,29.3251,42378.0
2015-06-05 11:55:00,35.7,35.71,35.67,35.69,22496.0,29.3251,29.3333,29.3004,29.3169,22496.0
2015-06-05 12:00:00,35.69,35.69,35.63,35.64,49164.0,29.3169,29.3169,29.2676,29.2758,49164.0
2015-06-05 12:05:00,35.65,35.66,35.63,35.65,32938.0,29.284,29.2922,29.2676,29.284,32938.0
2015-06-05 12:10:00,35.63,35.67,35.62,35.64,219380.0,29.2676,29.3004,29.2594,29.2758,219380.0
2015-06-05 12:15:00,35.64,35.64,35.59,35.6,52794.0,29.2758,29.2758,29.2347,29.2429,52794.0
2015-06-05 12:20:00,35.6,35.61,35.57,35.6,39486.0,29.2429,29.2511,29.2183,29.2429,39486.0
2015-06-05 12:25:00,35.62,35.62,35.55,35.56,68010.0,29.2594,29.2594,29.2019,29.2101,68010.0
2015-06-05 12:30:00,35.57,35.57,35.52,35.54,71918.0,29.2183,29.2183,29.1772,29.1936,71918.0
2015-06-05 12:35:00,35.54,35.57,35.51,35.52,51786.0,29.1936,29.2183,29.169,29.1772,51786.0
2015-06-05 12:40:00,35.52,35.58,35.48,35.54,183226.0,29.1772,29.2265,29.1444,29.1936,183226.0
2015-06-05 12:45:00,35.54,35.56,35.52,35.54,26148.0,29.1936,29.2101,29.1772,29.1936,26148.0
2015-06-05 12:50:00,35.54,35.6,35.54,35.59,58564.0,29.1936,29.2429,29.1936,29.2347,58564.0
2015-06-05 12:55:00,35.6,35.6,35.58,35.59,24992.0,29.2429,29.2429,29.2265,29.2347,24992.0
2015-06-05 13:00:00,35.59,35.59,35.55,35.59,103704.0,29.2347,29.2347,29.2019,29.2347,103704.0
2015-06-05 13:05:00,35.58,35.61,35.57,35.6,41532.0,29.2265,29.2511,29.2183,29.2429,41532.0
2015-06-05 13:10:00,35.6,35.6,35.56,35.58,60826.0,29.2429,29.2429,29.2101,29.2265,60826.0
2015-06-05 13:15:00,35.58,35.61,35.57,35.6,39416.0,29.2265,29.2511,29.2183,29.2429,39416.0
2015-06-05 13:20:00,35.61,35.63,35.6,35.6,89742.0,29.2511,29.2676,29.2429,29.2429,89742.0
2015-06-05 13:25:00,35.6,35.62,35.58,35.59,61420.0,29.2429,29.2594,29.2265,29.2347,61420.0
2015-06-05 13:30:00,35.59,35.6,35.56,35.58,42800.0,29.2347,29.2429,29.2101,29.2265,42800.0
2015-06-05 13:35:00,35.59,35.59,35.55,35.55,34814.0,29.2347,29.2347,29.2019,29.2019,34814.0
2015-06-05 13:40:00,35.56,35.57,35.54,35.55,35256.0,29.2101,29.2183,29.1936,29.2019,35256.0
2015-06-05 13:45:00,35.56,35.57,35.55,35.55,45540.0,29.2101,29.2183,29.2019,29.2019,45540.0
2015-06-05 13:50:00,35.55,35.58,35.55,35.57,36214.0,29.2019,29.2265,29.2019,29.2183,36214.0
2015-06-05 13:55:00,35.58,35.59,35.57,35.57,28978.0,29.2265,29.2347,29.2183,29.2183,28978.0
2015-06-05 14:00:00,35.58,35.59,35.56,35.58,46418.0,29.2265,29.2347,29.2101,29.2265,46418.0
2015-06-05 14:05:00,35.58,35.6,35.58,35.6,20452.0,29.2265,29.2429,29.2265,29.2429,20452.0
2015-06-05 14:10:00,35.6,35.6,35.57,35.57,56824.0,29.2429,29.2429,29.2183,29.2183,56824.0
2015-06-05 14:15:00,35.57,35.6,35.57,35.6,33706.0,29.2183,29.2429,29.2183,29.2429,33706.0
2015-06-05 14:20:00,35.6,35.6,35.53,35.53,34596.0,29.2429,29.2429,29.1854,29.1854,34596.0
2015-06-05 14:25:00,35.54,35.54,35.51,35.51,50008.0,29.1936,29.1936,29.169,29.169,50008.0
2015-06-05 14:30:00,35.51,35.54,35.51,35.53,46454.0,29.169,29.1936,29.169,29.1854,46454.0
2015-06-05 14:35:00,35.53,35.55,35.53,35.53,36108.0,29.1854,29.2019,29.1854,29.1854,36108.0
2015-06-05 14:40:00,35.53,35.54,35.49,35.49,78420.0,29.1854,29.1936,29.1526,29.1526,78420.0
2015-06-05 14:45:00,35.49,35.52,35.49,35.5,62772.0,29.1526,29.1772,29.1526,29.1608,62772.0
2015-06-05 14:50:00,35.51,35.54,35.49,35.53,38946.0,29.169,29.1936,29.1526,29.1854,38946.0
2015-06-05 14:55:00,35.53,35.55,35.51,35.53,42928.0,29.1854,29.2019,29.169,29.1854,42928.0
2015-06-05 15:00:00,35.52,35.55,35.5,35.5,57448.0,29.1772,29.2019,29.1608,29.1608,57448.0
2015-06-05 15:05:00,35.5,35.53,35.49,35.49,65762.0,29.1608,29.1854,29.1526,29.1526,65762.0
2015-06-05 15:10:00,35.49,35.52,35.47,35.51,91534.0,29.1526,29.1772,29.1361,29.169,91534.0
2015-06-05 15:15:00,35.52,35.54,35.49,35.5,57870.0,29.1772,29.1936,29.1526,29.1608,57870.0
2015-06-05 15:20:00,35.49,35.51,35.48,35.51,94234.0,29.1526,29.169,29.1444,29.169,94234.0
2015-06-05 15:25:00,35.5,35.52,35.49,35.52,96796.0,29.1608,29.1772,29.1526,29.1772,96796.0
2015-06-05 15:30:00,35.52,35.57,35.51,35.57,93172.0,29.1772,29.2183,29.169,29.2183,93172.0
2015-06-05 15:35:00,35.56,35.57,35.51,35.51,67664.0,29.2101,29.2183,29.169,29.169,67664.0
2015-06-05 15:40:00,35.5,35.53,35.49,35.51,102608.0,29.1608,29.1854,29.1526,29.169,102608.0
2015-06-05 15:45:00,35.52,35.54,35.5,35.53,132746.0,29.1772,29.1936,29.1608,29.1854,132746.0
2015-06-05 15:50:00,35.53,35.56,35.52,35.54,158674.0,29.1854,29.2101,29.1772,29.1936,158674.0
2015-06-05 15:55:00,35.54,35.56,35.51,35.52,349386.0,29.1936,29.2101,29.169,29.1772,349386.0
2015-06-08 09:30:00,35.6,35.6,35.35,35.48,200070.0,29.2429,29.2429,29.0376,29.1444,200070.0
2015-06-08 09:35:00,35.48,35.55,35.45,35.5,90278.0,29.1444,29.2019,29.1197,29.1608,90278.0
2015-06-08 09:40:00,35.49,35.51,35.41,35.44,42420.0,29.1526,29.169,29.0869,29.1115,42420.0
2015-06-08 09:45:00,35.43,35.48,35.42,35.48,27324.0,29.1033,29.1444,29.0951,29.1444,27324.0
2015-06-08 09:50:00,35.47,35.48,35.38,35.42,25012.0,29.1361,29.1444,29.0622,29.0951,25012.0
2015-06-08 09:55:00,35.42,35.5,35.42,35.49,23436.0,29.0951,29.1608,29.0951,29.1526,23436.0
2015-06-08 10:00:00,35.49,35.51,35.45,35.49,54772.0,29.1526,29.169,29.1197,29.1526,54772.0
2015-06-08 10:05:00,35.48,35.51,35.46,35.46,55156.0,29.1444,29.169,29.1279,29.1279,55156.0
2015-06-08 10:10:00,35.47,35.48,35.42,35.47,62204.0,29.1361,29.1444,29.0951,29.1361,62204.0
2015-06-08 10:15:00,35.47,35.48,35.42,35.43,45496.0,29.1361,29.1444,29.0951,29.1033,45496.0
2015-06-08 10:20:00,35.44,35.46,35.42,35.44,23590.0,29.1115,29.1279,29.0951,29.1115,23590.0
2015-06-08 10:25:00,35.44,35.44,35.4,35.42,33974.0,29.1115,29.1115,29.0786,29.0951,33974.0
2015-06-08 10:30:00,35.41,35.43,35.38,35.38,78078.0,29.0869,29.1033,29.0622,29.0622,78078.0
2015-06-08 10:35:00,35.38,35.39,35.33,35.33,142674.0,29.0622,29.0704,29.0211,29.0211,142674.0
2015-06-08 10:40:00,35.33,35.43,35.33,35.39,77576.0,29.0211,29.1033,29.0211,29.0704,77576.0
2015-06-08 10:45:00,35.38,35.42,35.37,35.4,42474.0,29.0622,29.0951,29.054,29.0786,42474.0
2015-06-08 10:50:00,35.41,35.43,35.38,35.43,68748.0,29.0869,29.1033,29.0622,29.1033,68748.0
2015-06-08 10:55:00,35.43,35.49,35.42,35.48,30684.0,29.1033,29.1526,29.0951,29.1444,30684.0
2015-06-08 11:00:00,35.48,35.51,35.47,35.47,28638.0,29.1444,29.169,29.1361,29.1361,28638.0
2015-06-08 11:05:00,35.47,35.52,35.45,35.48,26606.0,29.1361,29.1772,29.1197,29.1444,26606.0
2015-06-08 11:10:00,35.49,35.52,35.49,35.52,40516.0,29.1526,29.1772,29.1526,29.1772,40516.0
2015-06-08 11:15:00,35.52,35.55,35.51,35.55,21054.0,29.1772,29.2019,29.169,29.2019,21054.0
2015-06-08 11:20:00,35.55,35.59,35.54,35.59,34244.0,29.2019,29.2347,29.1936,29.2347,34244.0
2015-06-08 11:25:00,35.59,35.6,35.52,35.54,34716.0,29.2347,29.2429,29.1772,29.1936,34716.0
2015-06-08 11:30:00,35.53,35.57,35.52,35.56,17440.0,29.1854,29.2183,29.1772,29.2101,17440.0
2015-06-08 11:35:00,35.56,35.59,35.54,35.56,28028.0,29.2101,29.2347,29.1936,29.2101,28028.0
2015-06-08 11:40:00,35.56,35.63,35.55,35.62,30804.0,29.2101,29.2676,29.2019,29.2594,30804.0
2015-06-08 11:45:00,35.62,35.63,35.57,35.58,53022.0,29.2594,29.2676,29.2183,29.2265,53022.0
2015-06-08 11:50:00,35.57,35.58,35.55,35.56,26188.0,29.2183,29.2265,29.2019,29.2101,26188.0
2015-06-08 11:55:00,35.57,35.59,35.55,35.57,14524.0,29.2183,29.2347,29.2019,29.2183,14524.0
2015-06-08 12:00:00,35.57,35.59,35.55,35.57,27240.0,29.2183,29.2347,29.2019,29.2183,27240.0
2015-06-08 12:05:00,35.57,35.61,35.56,35.6,18230.0,29.2183,29.2511,29.2101,29.2429,18230.0
2015-06-08 12:10:00,35.6,35.63,35.59,35.59,20480.0,29.2429,29.2676,29.2347,29.2347,20480.0
2015-06-08 12:15:00,35.59,35.62,35.59,35.62,16398.0,29.2347,29.2594,29.2347,29.2594,16398.0
2015-06-08 12:20:00,35.6,35.63,35.59,35.62,13404.0,29.2429,29.2676,29.2347,29.2594,13404.0
2015-06-08 12:25:00,35.61,35.61,35.57,35.57,20624.0,29.2511,29.2511,29.2183,29.2183,20624.0
2015-06-08 12:30:00,35.57,35.62,35.57,35.62,14424.0,29.2183,29.2594,29.2183,29.2594,14424.0
2015-06-08 12:35:00,35.62,35.62,35.57,35.57,18152.0,29.2594,29.2594,29.2183,29.2183,18152.0
2015-06-08 12:40:00,35.57,35.58,35.55,35.56,22578.0,29.2183,29.2265,29.2019,29.2101,22578.0
2015-06-08 12:45:00,35.56,35.56,35.52,35.53,53886.0,29.2101,29.2101,29.1772,29.1854,53886.0
2015-06-08 12:50:00,35.53,35.53,35.52,35.52,19276.0,29.1854,29.1854,29.1772,29.1772,19276.0
2015-06-08 12:55:00,35.52,35.52,35.5,35.51,26364.0,29.1772,29.1772,29.1608,29.169,26364.0
2015-06-08 13:00:00,35.52,35.52,35.5,35.51,17100.0,29.1772,29.1772,29.1608,29.169,17100.0
2015-06-08 13:05:00,35.51,35.52,35.51,35.52,28656.0,29.169,29.1772,29.169,29.1772,28656.0
2015-06-08 13:10:00,35.52,35.55,35.52,35.55,22366.0,29.1772,29.2019,29.1772,29.2019,22366.0
2015-06-08 13:15:00,35.55,35.55,35.52,35.52,35494.0,29.2019,29.2019,29.1772,29.1772,35494.0
2015-06-08 13:20:00,35.52,35.54,35.52,35.52,13440.0,29.1772,29.1936,29.1772,29.1772,13440.0
2015-06-08 13:25:00,35.52,35.52,35.48,35.49,25884.0,29.1772,29.1772,29.1444,29.1526,25884.0
2015-06-08 13:30:00,35.49,35.49,35.46,35.47,27238.0,29.1526,29.1526,29.1279,29.1361,27238.0
2015-06-08 13:35:00,35.47,35.49,35.46,35.47,21568.0,29.1361,29.1526,29.1279,29.1361,21568.0
2015-06-08 13:40:00,35.47,35.48,35.45,35.47,16966.0,29.1361,29.1444,29.1197,29.1361,16966.0
2015-06-08 13:45:00,35.47,35.51,35.46,35.49,23406.0,29.1361,29.169,29.1279,29.1526,23406.0
2015-06-08 13:50:00,35.49,35.49,35.47,35.48,21584.0,29.1526,29.1526,29.1361,29.1444,21584.0
2015-06-08 13:55:00,35.48,35.48,35.46,35.47,31694.0,29.1444,29.1444,29.1279,29.1361,31694.0
2015-06-08 14:00:00,35.47,35.48,35.44,35.47,34756.0,29.1361,29.1444,29.1115,29.1361,34756.0
2015-06-08 14:05:00,35.47,35.47,35.43,35.43,20822.0,29.1361,29.1361,29.1033,29.1033,20822.0
2015-06-08 14:10:00,35.43,35.47,35.43,35.46,18642.0,29.1033,29.1361,29.1033,29.1279,18642.0
2015-06-08 14:15:00,35.46,35.47,35.44,35.45,26156.0,29.1279,29.1361,29.1115,29.1197,26156.0
2015-06-08 14:20:00,35.45,35.47,35.45,35.46,14340.0,29.1197,29.1361,29.1197,29.1279,14340.0
2015-06-08 14:25:00,35.47,35.47,35.45,35.46,20344.0,29.1361,29.1361,29.1197,29.1279,20344.0
2015-06-08 14:30:00,35.46,35.52,35.46,35.49,30194.0,29.1279,29.1772,29.1279,29.1526,30194.0
2015-06-08 14:35:00,35.49,35.51,35.48,35.48,25286.0,29.1526,29.169,29.1444,29.1444,25286.0
2015-06-08 14:40:00,35.49,35.53,35.48,35.52,24116.0,29.1526,29.1854,29.1444,29.1772,24116.0
2015-06-08 14:45:00,35.52,35.53,35.49,35.51,26114.0,29.1772,29.1854,29.1526,29.169,26114.0
2015-06-08 14:50:00,35.5,35.52,35.49,35.51,33676.0,29.1608,29.1772,29.1526,29.169,33676.0
2015-06-08 14:55:00,35.51,35.51,35.49,35.51,28174.0,29.169,29.169,29.1526,29.169,28174.0
2015-06-08 15:00:00,35.51,35.51,35.47,35.47,27062.0,29.169,29.169,29.1361,29.1361,27062.0
2015-06-08 15:05:00,35.48,35.49,35.47,35.47,36258.0,29.1444,29.1526,29.1361,29.1361,36258.0
2015-06-08 15:10:00,35.47,35.49,35.46,35.49,27812.0,29.1361,29.1526,29.1279,29.1526,27812.0
2015-06-08 15:15:00,35.49,35.49,35.46,35.46,32740.0,29.1526,29.1526,29.1279,29.1279,32740.0
2015-06-08 15:20:00,35.46,35.49,35.45,35.46,43292.0,29.1279,29.1526,29.1197,29.1279,43292.0
2015-06-08 15:25:00,35.46,35.47,35.45,35.45,39066.0,29.1279,29.1361,29.1197,29.1197,39066.0
2015-06-08 15:30:00,35.45,35.48,35.44,35.45,53894.0,29.1197,29.1444,29.1115,29.1197,53894.0
2015-06-08 15:35:00,35.44,35.46,35.43,35.44,110038.0,29.1115,29.1279,29.1033,29.1115,110038.0
2015-06-08 15:40:00,35.44,35.47,35.44,35.45,76556.0,29.1115,29.1361,29.1115,29.1197,76556.0
2015-06-08 15:45:00,35.46,35.47,35.42,35.43,121844.0,29.1279,29.1361,29.0951,29.1033,121844.0
2015-06-08 15:50:00,35.42,35.43,35.38,35.38,172274.0,29.0951,29.1033,29.0622,29.0622,172274.0
2015-06-08 15:55:00,35.38,35.38,35.35,35.35,223318.0,29.0622,29.0622,29.0376,29.0376,223318.0
2015-06-09 09:30:00,35.29,35.61,35.21,35.45,175672.0,28.9883,29.2511,28.9226,29.1197,175672.0
2015-06-09 09:35:00,35.43,35.43,35.22,35.27,57322.0,29.1033,29.1033,28.9308,28.9719,57322.0
2015-06-09 09:40:00,35.24,35.24,35.13,35.14,59776.0,28.9472,28.9472,28.8569,28.8651,59776.0
2015-06-09 09:45:00,35.16,35.19,35.13,35.18,55580.0,28.8815,28.9061,28.8569,28.8979,55580.0
2015-06-09 09:50:00,35.18,35.18,35.12,35.17,36108.0,28.8979,28.8979,28.8486,28.8897,36108.0
2015-06-09 09:55:00,35.17,35.24,35.15,35.23,39460.0,28.8897,28.9472,28.8733,28.939,39460.0
2015-06-09 10:00:00,35.24,35.25,35.17,35.22,56722.0,28.9472,28.9554,28.8897,28.9308,56722.0
2015-06-09 10:05:00,35.22,35.22,35.13,35.13,66586.0,28.9308,28.9308,28.8569,28.8569,66586.0
2015-06-09 10:10:00,35.15,35.22,35.13,35.2,32696.0,28.8733,28.9308,28.8569,28.9144,32696.0
2015-06-09 10:15:00,35.2,35.2,35.13,35.13,20566.0,28.9144,28.9144,28.8569,28.8569,20566.0
2015-06-09 10:20:00,35.13,35.18,35.13,35.16,32782.0,28.8569,28.8979,28.8569,28.8815,32782.0
2015-06-09 10:25:00,35.15,35.2,35.12,35.2,106032.0,28.8733,28.9144,28.8486,28.9144,106032.0
2015-06-09 10:30:00,35.19,35.2,35.15,35.19,72946.0,28.9061,28.9144,28.8733,28.9061,72946.0
2015-06-09 10:35:00,35.19,35.21,35.15,35.21,35868.0,28.9061,28.9226,28.8733,28.9226,35868.0
2015-06-09 10:40:00,35.2,35.22,35.17,35.19,51460.0,28.9144,28.9308,28.8897,28.9061,51460.0
2015-06-09 10:45:00,35.18,35.2,35.16,35.16,25308.0,28.8979,28.9144,28.8815,28.8815,25308.0
2015-06-09 10:50:00,35.17,35.19,35.15,35.17,21932.0,28.8897,28.9061,28.8733,28.8897,21932.0
2015-06-09 10:55:00,35.17,35.24,35.17,35.23,28834.0,28.8897,28.9472,28.8897,28.939,28834.0
2015-06-09 11:00:00,35.24,35.31,35.24,35.31,55710.0,28.9472,29.0047,28.9472,29.0047,55710.0
2015-06-09 11:05:00,35.31,35.31,35.27,35.27,42320.0,29.0047,29.0047,28.9719,28.9719,42320.0
2015-06-09 11:10:00,35.27,35.3,35.26,35.29,335652.0,28.9719,28.9965,28.9636,28.9883,335652.0
2015-06-09 11:15:00,35.29,35.29,35.26,35.27,45028.0,28.9883,28.9883,28.9636,28.9719,45028.0
2015-06-09 11:20:00,35.27,35.28,35.25,35.27,67878.0,28.9719,28.9801,28.9554,28.9719,67878.0
2015-06-09 11:25:00,35.27,35.32,35.27,35.32,41722.0,28.9719,29.0129,28.9719,29.0129,41722.0
2015-06-09 11:30:00,35.32,35.35,35.31,35.32,57194.0,29.0129,29.0376,29.0047,29.0129,57194.0
2015-06-09 11:35:00,35.32,35.33,35.31,35.33,57720.0,29.0129,29.0211,29.0047,29.0211,57720.0
2015-06-09 11:40:00,35.32,35.34,35.32,35.32,60684.0,29.0129,29.0294,29.0129,29.0129,60684.0
2015-06-09 11:45:00,35.33,35.33,35.29,35.29,40052.0,29.0211,29.0211,28.9883,28.9883,40052.0
2015-06-09 11:50:00,35.29,35.32,35.27,35.3,27866.0,28.9883,29.0129,28.9719,28.9965,27866.0
2015-06-09 11:55:00,35.3,35.31,35.29,35.31,18210.0,28.9965,29.0047,28.9883,29.0047,18210.0
2015-06-09 12:00:00,35.32,35.32,35.29,35.3,17986.0,29.0129,29.0129,28.9883,28.9965,17986.0
2015-06-09 12:05:00,35.3,35.31,35.29,35.31,66028.0,28.9965,29.0047,28.9883,29.0047,66028.0
2015-06-09 12:10:00,35.32,35.32,35.29,35.3,45720.0,29.0129,29.0129,28.9883,28.9965,45720.0
2015-06-09 12:15:00,35.31,35.31,35.27,35.28,80660.0,29.0047,29.0047,28.9719,28.9801,80660.0
2015-06-09 12:20:00,35.28,35.31,35.27,35.3,20210.0,28.9801,29.0047,28.9719,28.9965,20210.0
2015-06-09 12:25:00,35.29,35.31,35.28,35.3,20548.0,28.9883,29.0047,28.9801,28.9965,20548.0
2015-06-09 12:30:00,35.3,35.3,35.27,35.29,32682.0,28.9965,28.9965,28.9719,28.9883,32682.0
2015-06-09 12:35:00,35.3,35.3,35.27,35.3,22804.0,28.9965,28.9965,28.9719,28.9965,22804.0
2015-06-09 12:40:00,35.3,35.31,35.29,35.3,14516.0,28.9965,29.0047,28.9883,28.9965,14516.0
2015-06-09 12:45:00,35.3,35.32,35.28,35.31,26936.0,28.9965,29.0129,28.9801,29.0047,26936.0
2015-06-09 12:50:00,35.31,35.32,35.3,35.32,15830.0,29.0047,29.0129,28.9965,29.0129,15830.0
2015-06-09 12:55:00,35.32,35.33,35.28,35.32,21964.0,29.0129,29.0211,28.9801,29.0129,21964.0
2015-06-09 13:00:00,35.32,35.37,35.32,35.34,25986.0,29.0129,29.054,29.0129,29.0294,25986.0
2015-06-09 13:05:00,35.34,35.35,35.33,35.35,16592.0,29.0294,29.0376,29.0211,29.0376,16592.0
2015-06-09 13:10:00,35.35,35.37,35.34,35.35,20974.0,29.0376,29.054,29.0294,29.0376,20974.0
2015-06-09 13:15:00,35.35,35.35,35.34,35.35,22780.0,29.0376,29.0376,29.0294,29.0376,22780.0
2015-06-09 13:20:00,35.35,35.37,35.33,35.34,29088.0,29.0376,29.054,29.0211,29.0294,29088.0
2015-06-09 13:25:00,35.34,35.35,35.34,35.34,20944.0,29.0294,29.0376,29.0294,29.0294,20944.0
2015-06-09 13:30:00,35.34,35.34,35.3,35.31,25264.0,29.0294,29.0294,28.9965,29.0047,25264.0
2015-06-09 13:35:00,35.31,35.32,35.3,35.32,41970.0,29.0047,29.0129,28.9965,29.0129,41970.0
2015-06-09 13:40:00,35.32,35.32,35.26,35.28,34014.0,29.0129,29.0129,28.9636,28.9801,34014.0
2015-06-09 13:45:00,35.28,35.29,35.25,35.26,28364.0,28.9801,28.9883,28.9554,28.9636,28364.0
2015-06-09 13:50:00,35.27,35.27,35.24,35.26,21476.0,28.9719,28.9719,28.9472,28.9636,21476.0
2015-06-09 13:55:00,35.26,35.26,35.23,35.24,32004.0,28.9636,28.9636,28.939,28.9472,32004.0
2015-06-09 14:00:00,35.24,35.29,35.23,35.28,21622.0,28.9472,28.9883,28.939,28.9801,21622.0
2015-06-09 14:05:00,35.29,35.31,35.27,35.3,17604.0,28.9883,29.0047,28.9719,28.9965,17604.0
2015-06-09 14:10:00,35.29,35.33,35.28,35.31,31110.0,28.9883,29.0211,28.9801,29.0047,31110.0
2015-06-09 14:15:00,35.32,35.33,35.31,35.33,27070.0,29.0129,29.0211,29.0047,29.0211,27070.0
2015-06-09 14:20:00,35.33,35.37,35.33,35.35,60888.0,29.0211,29.054,29.0211,29.0376,60888.0
2015-06-09 14:25:00,35.35,35.36,35.34,35.35,73080.0,29.0376,29.0458,29.0294,29.0376,73080.0
2015-06-09 14:30:00,35.35,35.39,35.34,35.36,79360.0,29.0376,29.0704,29.0294,29.0458,79360.0
2015-06-09 14:35:00,35.36,35.38,35.34,35.36,33022.0,29.0458,29.0622,29.0294,29.0458,33022.0
2015-06-09 14:40:00,35.36,35.37,35.34,35.36,34444.0,29.0458,29.054,29.0294,29.0458,34444.0
2015-06-09 14:45:00,35.37,35.4,35.35,35.4,59146.0,29.054,29.0786,29.0376,29.0786,59146.0
2015-06-09 14:50:00,35.39,35.4,35.37,35.38,100184.0,29.0704,29.0786,29.054,29.0622,100184.0
2015-06-09 14:55:00,35.37,35.39,35.35,35.35,27916.0,29.054,29.0704,29.0376,29.0376,27916.0
2015-06-09 15:00:00,35.35,35.35,35.32,35.34,56838.0,29.0376,29.0376,29.0129,29.0294,56838.0
2015-06-09 15:05:00,35.34,35.35,35.32,35.33,145066.0,29.0294,29.0376,29.0129,29.0211,145066.0
2015-06-09 15:10:00,35.33,35.35,35.32,35.34,48286.0,29.0211,29.0376,29.0129,29.0294,48286.0
2015-06-09 15:15:00,35.33,35.37,35.33,35.36,42688.0,29.0211,29.054,29.0211,29.0458,42688.0
2015-06-09 15:20:00,35.35,35.35,35.32,35.34,41856.0,29.0376,29.0376,29.0129,29.0294,41856.0
2015-06-09 15:25:00,35.34,35.34,35.31,35.34,58594.0,29.0294,29.0294,29.0047,29.0294,58594.0
2015-06-09 15:30:00,35.33,35.34,35.31,35.33,123488.0,29.0211,29.0294,29.0047,29.0211,123488.0
2015-06-09 15:35:00,35.33,35.34,35.31,35.32,58444.0,29.0211,29.0294,29.0047,29.0129,58444.0
2015-06-09 15:40:00,35.32,35.34,35.32,35.32,53198.0,29.0129,29.0294,29.0129,29.0129,53198.0
2015-06-09 15:45:00,35.32,35.35,35.31,35.34,141226.0,29.0129,29.0376,29.0047,29.0294,141226.0
2015-06-09 15:50:00,35.34,35.37,35.34,35.34,144564.0,29.0294,29.054,29.0294,29.0294,144564.0
2015-06-09 15:55:00,35.35,35.38,35.34,35.35,254114.0,29.0376,29.0622,29.0294,29.0376,254114.0
2015-06-10 09:30:00,35.37,35.48,35.37,35.46,137094.0,29.054,29.1444,29.054,29.1279,137094.0
2015-06-10 09:35:00,35.46,35.5,35.35,35.39,65474.0,29.1279,29.1608,29.0376,29.0704,65474.0
2015-06-10 09:40:00,35.38,35.41,35.38,35.4,59136.0,29.0622,29.0869,29.0622,29.0786,59136.0
2015-06-10 09:45:00,35.41,35.47,35.41,35.44,28834.0,29.0869,29.1361,29.0869,29.1115,28834.0
2015-06-10 09:50:00,35.45,35.49,35.44,35.48,133336.0,29.1197,29.1526,29.1115,29.1444,133336.0
2015-06-10 09:55:00,35.48,35.48,35.41,35.44,38926.0,29.1444,29.1444,29.0869,29.1115,38926.0
2015-06-10 10:00:00,35.43,35.44,35.38,35.38,30496.0,29.1033,29.1115,29.0622,29.0622,30496.0
2015-06-10 10:05:00,35.38,35.42,35.38,35.42,46596.0,29.0622,29.0951,29.0622,29.0951,46596.0
2015-06-10 10:10:00,35.42,35.43,35.35,35.42,49310.0,29.0951,29.1033,29.0376,29.0951,49310.0
2015-06-10 10:15:00,35.42,35.47,35.42,35.45,49196.0,29.0951,29.1361,29.0951,29.1197,49196.0
2015-06-10 10:20:00,35.46,35.5,35.45,35.49,32882.0,29.1279,29.1608,29.1197,29.1526,32882.0
2015-06-10 10:25:00,35.49,35.49,35.43,35.44,43700.0,29.1526,29.1526,29.1033,29.1115,43700.0
2015-06-10 10:30:00,35.45,35.48,35.42,35.47,43136.0,29.1197,29.1444,29.0951,29.1361,43136.0
2015-06-10 10:35:00,35.48,35.48,35.44,35.44,61558.0,29.1444,29.1444,29.1115,29.1115,61558.0
2015-06-10 10:40:00,35.44,35.44,35.42,35.43,97884.0,29.1115,29.1115,29.0951,29.1033,97884.0
2015-06-10 10:45:00,35.43,35.43,35.41,35.42,59998.0,29.1033,29.1033,29.0869,29.0951,59998.0
2015-06-10 10:50:00,35.42,35.44,35.41,35.44,42460.0,29.0951,29.1115,29.0869,29.1115,42460.0
2015-06-10 10:55:00,35.43,35.48,35.42,35.47,135324.0,29.1033,29.1444,29.0951,29.1361,135324.0
2015-06-10 11:00:00,35.47,35.48,35.43,35.44,39140.0,29.1361,29.1444,29.1033,29.1115,39140.0
2015-06-10 11:05:00,35.44,35.44,35.42,35.43,30622.0,29.1115,29.1115,29.0951,29.1033,30622.0
2015-06-10 11:10:00,35.43,35.54,35.43,35.52,90676.0,29.1033,29.1936,29.1033,29.1772,90676.0
2015-06-10 11:15:00,35.52,35.56,35.51,35.52,40216.0,29.1772,29.2101,29.169,29.1772,40216.0
2015-06-10 11:20:00,35.52,35.52,35.47,35.48,27762.0,29.1772,29.1772,29.1361,29.1444,27762.0
2015-06-10 11:25:00,35.49,35.49,35.44,35.48,21560.0,29.1526,29.1526,29.1115,29.1444,21560.0
2015-06-10 11:30:00,35.48,35.48,35.44,35.48,27832.0,29.1444,29.1444,29.1115,29.1444,27832.0
2015-06-10 11:35:00,35.48,35.48,35.46,35.48,21738.0,29.1444,29.1444,29.1279,29.1444,21738.0
2015-06-10 11:40:00,35.47,35.49,35.46,35.49,24388.0,29.1361,29.1526,29.1279,29.1526,24388.0
2015-06-10 11:45:00,35.49,35.49,35.48,35.48,22328.0,29.1526,29.1526,29.1444,29.1444,22328.0
2015-06-10 11:50:00,35.48,35.49,35.46,35.48,29294.0,29.1444,29.1526,29.1279,29.1444,29294.0
2015-06-10 11:55:00,35.48,35.52,35.48,35.51,30458.0,29.1444,29.1772,29.1444,29.169,30458.0
2015-06-10 12:00:00,35.51,35.52,35.5,35.51,34502.0,29.169,29.1772,29.1608,29.169,34502.0
2015-06-10 12:05:00,35.5,35.52,35.49,35.51,35816.0,29.1608,29.1772,29.1526,29.169,35816.0
2015-06-10 12:10:00,35.5,35.55,35.5,35.54,14648.0,29.1608,29.2019,29.1608,29.1936,14648.0
2015-06-10 12:15:00,35.54,35.56,35.52,35.55,39414.0,29.1936,29.2101,29.1772,29.2019,39414.0
2015-06-10 12:20:00,35.55,35.6,35.55,35.57,71522.0,29.2019,29.2429,29.2019,29.2183,71522.0
2015-06-10 12:25:00,35.58,35.59,35.55,35.57,27018.0,29.2265,29.2347,29.2019,29.2183,27018.0
2015-06-10 12:30:00,35.57,35.62,35.57,35.6,63020.0,29.2183,29.2594,29.2183,29.2429,63020.0
2015-06-10 12:35:00,35.6,35.61,35.59,35.6,41866.0,29.2429,29.2511,29.2347,29.2429,41866.0
2015-06-10 12:40:00,35.61,35.61,35.59,35.6,20204.0,29.2511,29.2511,29.2347,29.2429,20204.0
2015-06-10 12:45:00,35.6,35.6,35.56,35.56,23530.0,29.2429,29.2429,29.2101,29.2101,23530.0
2015-06-10 12:50:00,35.55,35.59,35.55,35.57,14648.0,29.2019,29.2347,29.2019,29.2183,14648.0
2015-06-10 12:55:00,35.58,35.58,35.55,35.56,18400.0,29.2265,29.2265,29.2019,29.2101,18400.0
2015-06-10 13:00:00,35.57,35.57,35.55,35.57,17052.0,29.2183,29.2183,29.2019,29.2183,17052.0
2015-06-10 13:05:00,35.57,35.62,35.57,35.62,21220.0,29.2183,29.2594,29.2183,29.2594,21220.0
2015-06-10 13:10:00,35.62,35.62,35.57,35.58,25800.0,29.2594,29.2594,29.2183,29.2265,25800.0
2015-06-10 13:15:00,35.59,35.59,35.55,35.55,13994.0,29.2347,29.2347,29.2019,29.2019,13994.0
2015-06-10 13:20:00,35.55,35.58,35.55,35.57,11774.0,29.2019,29.2265,29.2019,29.2183,11774.0
2015-06-10 13:25:00,35.57,35.6,35.57,35.59,44340.0,29.2183,29.2429,29.2183,29.2347,44340.0
2015-06-10 13:30:00,35.58,35.59,35.57,35.59,30800.0,29.2265,29.2347,29.2183,29.2347,30800.0
2015-06-10 13:35:00,35.59,35.6,35.58,35.6,20096.0,29.2347,29.2429,29.2265,29.2429,20096.0
2015-06-10 13:40:00,35.6,35.62,35.6,35.61,31434.0,29.2429,29.2594,29.2429,29.2511,31434.0
2015-06-10 13:45:00,35.6,35.62,35.6,35.62,22312.0,29.2429,29.2594,29.2429,29.2594,22312.0
2015-06-10 13:50:00,35.62,35.63,35.62,35.63,27456.0,29.2594,29.2676,29.2594,29.2676,27456.0
2015-06-10 13:55:00,35.63,35.63,35.62,35.63,26958.0,29.2676,29.2676,29.2594,29.2676,26958.0
2015-06-10 14:00:00,35.63,35.69,35.63,35.69,47882.0,29.2676,29.3169,29.2676,29.3169,47882.0
2015-06-10 14:05:00,35.69,35.69,35.67,35.69,38548.0,29.3169,29.3169,29.3004,29.3169,38548.0
2015-06-10 14:10:00,35.69,35.7,35.66,35.66,34030.0,29.3169,29.3251,29.2922,29.2922,34030.0
2015-06-10 14:15:00,35.66,35.68,35.64,35.68,19052.0,29.2922,29.3086,29.2758,29.3086,19052.0
2015-06-10 14:20:00,35.68,35.68,35.66,35.68,47256.0,29.3086,29.3086,29.2922,29.3086,47256.0
2015-06-10 14:25:00,35.67,35.68,35.65,35.65,75796.0,29.3004,29.3086,29.284,29.284,75796.0
2015-06-10 14:30:00,35.65,35.65,35.63,35.65,35534.0,29.284,29.284,29.2676,29.284,35534.0
2015-06-10 14:35:00,35.64,35.65,35.63,35.64,30276.0,29.2758,29.284,29.2676,29.2758,30276.0
2015-06-10 14:40:00,35.64,35.65,35.62,35.63,70206.0,29.2758,29.284,29.2594,29.2676,70206.0
2015-06-10 14:45:00,35.63,35.64,35.6,35.6,30444.0,29.2676,29.2758,29.2429,29.2429,30444.0
2015-06-10 14:50:00,35.6,35.63,35.6,35.63,37774.0,29.2429,29.2676,29.2429,29.2676,37774.0
2015-06-10 14:55:00,35.63,35.63,35.62,35.63,25748.0,29.2676,29.2676,29.2594,29.2676,25748.0
2015-06-10 15:00:00,35.63,35.65,35.63,35.65,43616.0,29.2676,29.284,29.2676,29.284,43616.0
2015-06-10 15:05:00,35.65,35.65,35.63,35.63,44624.0,29.284,29.284,29.2676,29.2676,44624.0
2015-06-10 15:10:00,35.63,35.63,35.58,35.59,68254.0,29.2676,29.2676,29.2265,29.2347,68254.0
2015-06-10 15:15:00,35.59,35.6,35.58,35.6,45882.0,29.2347,29.2429,29.2265,29.2429,45882.0
2015-06-10 15:20:00,35.6,35.63,35.6,35.61,61634.0,29.2429,29.2676,29.2429,29.2511,61634.0
2015-06-10 15:25:00,35.61,35.63,35.6,35.62,45506.0,29.2511,29.2676,29.2429,29.2594,45506.0
2015-06-10 15:30:00,35.62,35.64,35.6,35.63,100414.0,29.2594,29.2758,29.2429,29.2676,100414.0
2015-06-10 15:35:00,35.63,35.65,35.61,35.64,94130.0,29.2676,29.284,29.2511,29.2758,94130.0
2015-06-10 15:40:00,35.64,35.68,35.64,35.68,74106.0,29.2758,29.3086,29.2758,29.3086,74106.0
2015-06-10 15:45:00,35.68,35.68,35.66,35.67,145562.0,29.3086,29.3086,29.2922,29.3004,145562.0
2015-06-10 15:50:00,35.67,35.69,35.66,35.68,168792.0,29.3004,29.3169,29.2922,29.3086,168792.0
2015-06-10 15:55:00,35.68,35.68,35.63,35.64,334116.0,29.3086,29.3086,29.2676,29.2758,334116.0
2015-06-11 09:30:00,35.87,36.0,35.85,35.94,180086.0,29.4647,29.5715,29.4483,29.5222,180086.0
2015-06-11 09:35:00,35.94,35.98,35.87,35.92,92068.0,29.5222,29.5551,29.4647,29.5058,92068.0
2015-06-11 09:40:00,35.92,35.98,35.86,35.96,81874.0,29.5058,29.5551,29.4565,29.5387,81874.0
2015-06-11 09:45:00,35.98,36.1,35.97,36.09,125666.0,29.5551,29.6537,29.5469,29.6454,125666.0
2015-06-11 09:50:00,36.09,36.21,36.08,36.13,139556.0,29.6454,29.744,29.6372,29.6783,139556.0
2015-06-11 09:55:00,36.13,36.18,36.1,36.14,39092.0,29.6783,29.7194,29.6537,29.6865,39092.0
2015-06-11 10:00:00,36.15,36.18,36.13,36.15,52250.0,29.6947,29.7194,29.6783,29.6947,52250.0
2015-06-11 10:05:00,36.15,36.15,36.04,36.05,69850.0,29.6947,29.6947,29.6044,29.6126,69850.0
2015-06-11 10:10:00,36.05,36.08,36.01,36.03,31540.0,29.6126,29.6372,29.5797,29.5962,31540.0
2015-06-11 10:15:00,36.03,36.09,36.02,36.08,25640.0,29.5962,29.6454,29.5879,29.6372,25640.0
2015-06-11 10:20:00,36.08,36.09,36.02,36.05,28700.0,29.6372,29.6454,29.5879,29.6126,28700.0
2015-06-11 10:25:00,36.04,36.05,35.96,35.99,24054.0,29.6044,29.6126,29.5387,29.5633,24054.0
2015-06-11 10:30:00,35.99,35.99,35.91,35.95,30410.0,29.5633,29.5633,29.4976,29.5304,30410.0
2015-06-11 10:35:00,35.93,35.94,35.88,35.94,47642.0,29.514,29.5222,29.4729,29.5222,47642.0
2015-06-11 10:40:00,35.94,35.98,35.93,35.95,77998.0,29.5222,29.5551,29.514,29.5304,77998.0
2015-06-11 10:45:00,35.94,35.95,35.91,35.91,22568.0,29.5222,29.5304,29.4976,29.4976,22568.0
2015-06-11 10:50:00,35.91,35.91,35.88,35.91,52124.0,29.4976,29.4976,29.4729,29.4976,52124.0
2015-06-11 10:55:00,35.91,35.91,35.84,35.86,57654.0,29.4976,29.4976,29.4401,29.4565,57654.0
2015-06-11 11:00:00,35.85,35.88,35.83,35.83,31880.0,29.4483,29.4729,29.4319,29.4319,31880.0
2015-06-11 11:05:00,35.83,35.85,35.81,35.82,52472.0,29.4319,29.4483,29.4154,29.4236,52472.0
2015-06-11 11:10:00,35.82,35.85,35.8,35.81,54728.0,29.4236,29.4483,29.4072,29.4154,54728.0
2015-06-11 11:15:00,35.81,35.84,35.79,35.79,23362.0,29.4154,29.4401,29.399,29.399,23362.0
2015-06-11 11:20:00,35.79,35.79,35.74,35.76,30282.0,29.399,29.399,29.3579,29.3744,30282.0
2015-06-11 11:25:00,35.76,35.76,35.73,35.73,30510.0,29.3744,29.3744,29.3497,29.3497,30510.0
2015-06-11 11:30:00,35.73,35.75,35.72,35.74,26970.0,29.3497,29.3661,29.3415,29.3579,26970.0
2015-06-11 11:35:00,35.74,35.78,35.74,35.74,35000.0,29.3579,29.3908,29.3579,29.3579,35000.0
2015-06-11 11:40:00,35.74,35.74,35.7,35.71,33678.0,29.3579,29.3579,29.3251,29.3333,33678.0
2015-06-11 11:45:00,35.71,35.8,35.7,35.8,57666.0,29.3333,29.4072,29.3251,29.4072,57666.0
2015-06-11 11:50:00,35.79,35.82,35.79,35.82,26898.0,29.399,29.4236,29.399,29.4236,26898.0
2015-06-11 11:55:00,35.82,35.87,35.81,35.85,71614.0,29.4236,29.4647,29.4154,29.4483,71614.0
2015-06-11 12:00:00,35.85,35.86,35.84,35.85,15576.0,29.4483,29.4565,29.4401,29.4483,15576.0
2015-06-11 12:05:00,35.85,35.87,35.84,35.84,36552.0,29.4483,29.4647,29.4401,29.4401,36552.0
2015-06-11 12:10:00,35.84,35.85,35.83,35.85,22392.0,29.4401,29.4483,29.4319,29.4483,22392.0
2015-06-11 12:15:00,35.85,35.85,35.82,35.84,25702.0,29.4483,29.4483,29.4236,29.4401,25702.0
2015-06-11 12:20:00,35.84,35.84,35.82,35.83,32438.0,29.4401,29.4401,29.4236,29.4319,32438.0
2015-06-11 12:25:00,35.82,35.87,35.82,35.87,24820.0,29.4236,29.4647,29.4236,29.4647,24820.0
2015-06-11 12:30:00,35.86,35.87,35.85,35.85,22150.0,29.4565,29.4647,29.4483,29.4483,22150.0
2015-06-11 12:35:00,35.85,35.85,35.82,35.85,16298.0,29.4483,29.4483,29.4236,29.4483,16298.0
2015-06-11 12:40:00,35.86,35.88,35.85,35.85,15698.0,29.4565,29.4729,29.4483,29.4483,15698.0
2015-06-11 12:45:00,35.85,35.87,35.83,35.85,18102.0,29.4483,29.4647,29.4319,29.4483,18102.0
2015-06-11 12:50:00,35.85,35.88,35.84,35.88,20122.0,29.4483,29.4729,29.4401,29.4729,20122.0
2015-06-11 12:55:00,35.88,35.89,35.85,35.89,21638.0,29.4729,29.4812,29.4483,29.4812,21638.0
2015-06-11 13:00:00,35.88,35.91,35.88,35.9,34700.0,29.4729,29.4976,29.4729,29.4894,34700.0
2015-06-11 13:05:00,35.9,35.91,35.87,35.88,40484.0,29.4894,29.4976,29.4647,29.4729,40484.0
2015-06-11 13:10:00,35.87,35.9,35.87,35.89,26540.0,29.4647,29.4894,29.4647,29.4812,26540.0
2015-06-11 13:15:00,35.89,35.91,35.88,35.9,16610.0,29.4812,29.4976,29.4729,29.4894,16610.0
2015-06-11 13:20:00,35.9,35.94,35.89,35.93,91130.0,29.4894,29.5222,29.4812,29.514,91130.0
2015-06-11 13:25:00,35.93,35.95,35.93,35.95,19816.0,29.514,29.5304,29.514,29.5304,19816.0
2015-06-11 13:30:00,35.95,35.99,35.94,35.98,41282.0,29.5304,29.5633,29.5222,29.5551,41282.0
2015-06-11 13:35:00,35.98,35.99,35.95,35.95,33042.0,29.5551,29.5633,29.5304,29.5304,33042.0
2015-06-11 13:40:00,35.95,35.99,35.94,35.99,20604.0,29.5304,29.5633,29.5222,29.5633,20604.0
2015-06-11 13:45:00,35.99,36.04,35.98,36.02,98266.0,29.5633,29.6044,29.5551,29.5879,98266.0
2015-06-11 13:50:00,36.02,36.03,36.02,36.02,37146.0,29.5879,29.5962,29.5879,29.5879,37146.0
2015-06-11 13:55:00,36.02,36.04,36.02,36.04,40020.0,29.5879,29.6044,29.5879,29.6044,40020.0
2015-06-11 14:00:00,36.04,36.04,35.99,36.0,39600.0,29.6044,29.6044,29.5633,29.5715,39600.0
2015-06-11 14:05:00,35.99,36.04,35.99,36.04,27112.0,29.5633,29.6044,29.5633,29.6044,27112.0
2015-06-11 14:10:00,36.04,36.05,35.99,36.0,54970.0,29.6044,29.6126,29.5633,29.5715,54970.0
2015-06-11 14:15:00,36.0,36.01,35.95,35.95,81762.0,29.5715,29.5797,29.5304,29.5304,81762.0
2015-06-11 14:20:00,35.95,35.98,35.94,35.98,31692.0,29.5304,29.5551,29.5222,29.5551,31692.0
2015-06-11 14:25:00,35.98,35.98,35.96,35.98,27096.0,29.5551,29.5551,29.5387,29.5551,27096.0
2015-06-11 14:30:00,35.98,35.98,35.95,35.95,21398.0,29.5551,29.5551,29.5304,29.5304,21398.0
2015-06-11 14:35:00,35.95,35.97,35.93,35.93,33206.0,29.5304,29.5469,29.514,29.514,33206.0
2015-06-11 14:40:00,35.93,35.95,35.92,35.94,25582.0,29.514,29.5304,29.5058,29.5222,25582.0
2015-06-11 14:45:00,35.94,35.94,35.92,35.93,24572.0,29.5222,29.5222,29.5058,29.514,24572.0
2015-06-11 14:50:00,35.93,35.94,35.92,35.94,56978.0,29.514,29.5222,29.5058,29.5222,56978.0
2015-06-11 14:55:00,35.94,35.94,35.92,35.92,79362.0,29.5222,29.5222,29.5058,29.5058,79362.0
2015-06-11 15:00:00,35.92,35.94,35.91,35.94,31974.0,29.5058,29.5222,29.4976,29.5222,31974.0
2015-06-11 15:05:00,35.94,35.95,35.93,35.95,37666.0,29.5222,29.5304,29.514,29.5304,37666.0
2015-06-11 15:10:00,35.95,35.96,35.94,35.95,86062.0,29.5304,29.5387,29.5222,29.5304,86062.0
2015-06-11 15:15:00,35.95,35.96,35.92,35.93,232032.0,29.5304,29.5387,29.5058,29.514,232032.0
2015-06-11 15:20:00,35.93,35.93,35.92,35.92,47586.0,29.514,29.514,29.5058,29.5058,47586.0
2015-06-11 15:25:00,35.92,35.92,35.88,35.89,29900.0,29.5058,29.5058,29.4729,29.4812,29900.0
2015-06-11 15:30:00,35.88,35.93,35.88,35.9,65514.0,29.4729,29.514,29.4729,29.4894,65514.0
2015-06-11 15:35:00,35.9,35.91,35.85,35.88,84302.0,29.4894,29.4976,29.4483,29.4729,84302.0
2015-06-11 15:40:00,35.88,35.88,35.86,35.88,74670.0,29.4729,29.4729,29.4565,29.4729,74670.0
2015-06-11 15:45:00,35.87,35.9,35.85,35.88,100106.0,29.4647,29.4894,29.4483,29.4729,100106.0
2015-06-11 15:50:00,35.88,35.88,35.84,35.87,100684.0,29.4729,29.4729,29.4401,29.4647,100684.0
2015-06-11 15:55:00,35.86,35.9,35.85,35.9,215122.0,29.4565,29.4894,29.4483,29.4894,215122.0
2015-06-12 09:30:00,35.73,35.77,35.67,35.69,84434.0,29.3497,29.3826,29.3004,29.3169,84434.0
2015-06-12 09:35:00,35.69,35.74,35.65,35.65,43774.0,29.3169,29.3579,29.284,29.284,43774.0
2015-06-12 09:40:00,35.65,35.65,35.55,35.58,105098.0,29.284,29.284,29.2019,29.2265,105098.0
2015-06-12 09:45:00,35.6,35.72,35.59,35.69,40992.0,29.2429,29.3415,29.2347,29.3169,40992.0
2015-06-12 09:50:00,35.7,35.73,35.66,35.67,24676.0,29.3251,29.3497,29.2922,29.3004,24676.0
2015-06-12 09:55:00,35.69,35.73,35.67,35.7,20042.0,29.3169,29.3497,29.3004,29.3251,20042.0
2015-06-12 10:00:00,35.71,35.8,35.69,35.79,33978.0,29.3333,29.4072,29.3169,29.399,33978.0
2015-06-12 10:05:00,35.8,35.87,35.77,35.82,62796.0,29.4072,29.4647,29.3826,29.4236,62796.0
2015-06-12 10:10:00,35.82,35.85,35.78,35.8,50478.0,29.4236,29.4483,29.3908,29.4072,50478.0
2015-06-12 10:15:00,35.8,35.85,35.78,35.81,58502.0,29.4072,29.4483,29.3908,29.4154,58502.0
2015-06-12 10:20:00,35.82,35.89,35.8,35.88,147918.0,29.4236,29.4812,29.4072,29.4729,147918.0
2015-06-12 10:25:00,35.88,35.94,35.86,35.91,86468.0,29.4729,29.5222,29.4565,29.4976,86468.0
2015-06-12 10:30:00,35.9,35.94,35.87,35.87,62820.0,29.4894,29.5222,29.4647,29.4647,62820.0
2015-06-12 10:35:00,35.86,35.88,35.83,35.88,33348.0,29.4565,29.4729,29.4319,29.4729,33348.0
2015-06-12 10:40:00,35.88,35.89,35.85,35.87,29542.0,29.4729,29.4812,29.4483,29.4647,29542.0
2015-06-12 10:45:00,35.86,35.89,35.86,35.88,43626.0,29.4565,29.4812,29.4565,29.4729,43626.0
2015-06-12 10:50:00,35.88,35.92,35.88,35.91,27472.0,29.4729,29.5058,29.4729,29.4976,27472.0
2015-06-12 10:55:00,35.91,35.91,35.88,35.89,29280.0,29.4976,29.4976,29.4729,29.4812,29280.0
2015-06-12 11:00:00,35.88,35.9,35.86,35.88,41100.0,29.4729,29.4894,29.4565,29.4729,41100.0
2015-06-12 11:05:00,35.87,35.88,35.82,35.82,27486.0,29.4647,29.4729,29.4236,29.4236,27486.0
2015-06-12 11:10:00,35.82,35.88,35.79,35.85,54252.0,29.4236,29.4729,29.399,29.4483,54252.0
2015-06-12 11:15:00,35.85,35.88,35.84,35.85,24416.0,29.4483,29.4729,29.4401,29.4483,24416.0
2015-06-12 11:20:00,35.85,35.92,35.85,35.91,39370.0,29.4483,29.5058,29.4483,29.4976,39370.0
2015-06-12 11:25:00,35.91,35.96,35.9,35.95,38292.0,29.4976,29.5387,29.4894,29.5304,38292.0
2015-06-12 11:30:00,35.95,35.98,35.89,35.89,37368.0,29.5304,29.5551,29.4812,29.4812,37368.0
2015-06-12 11:35:00,35.88,35.92,35.88,35.88,18618.0,29.4729,29.5058,29.4729,29.4729,18618.0
2015-06-12 11:40:00,35.89,35.91,35.88,35.91,22642.0,29.4812,29.4976,29.4729,29.4976,22642.0
2015-06-12 11:45:00,35.91,35.92,35.86,35.87,16574.0,29.4976,29.5058,29.4565,29.4647,16574.0
2015-06-12 11:50:00,35.87,35.9,35.87,35.89,13304.0,29.4647,29.4894,29.4647,29.4812,13304.0
2015-06-12 11:55:00,35.9,35.91,35.88,35.88,23614.0,29.4894,29.4976,29.4729,29.4729,23614.0
2015-06-12 12:00:00,35.88,35.9,35.88,35.88,16202.0,29.4729,29.4894,29.4729,29.4729,16202.0
2015-06-12 12:05:00,35.88,35.9,35.88,35.88,18918.0,29.4729,29.4894,29.4729,29.4729,18918.0
2015-06-12 12:10:00,35.88,35.89,35.85,35.86,28052.0,29.4729,29.4812,29.4483,29.4565,28052.0
2015-06-12 12:15:00,35.85,35.87,35.83,35.85,20630.0,29.4483,29.4647,29.4319,29.4483,20630.0
2015-06-12 12:20:00,35.85,35.88,35.85,35.88,16350.0,29.4483,29.4729,29.4483,29.4729,16350.0
2015-06-12 12:25:00,35.88,35.94,35.88,35.94,24058.0,29.4729,29.5222,29.4729,29.5222,24058.0
2015-06-12 12:30:00,35.93,35.94,35.93,35.93,22108.0,29.514,29.5222,29.514,29.514,22108.0
2015-06-12 12:35:00,35.93,35.95,35.92,35.92,41096.0,29.514,29.5304,29.5058,29.5058,41096.0
2015-06-12 12:40:00,35.92,35.92,35.91,35.92,41060.0,29.5058,29.5058,29.4976,29.5058,41060.0
2015-06-12 12:45:00,35.92,35.95,35.92,35.92,28172.0,29.5058,29.5304,29.5058,29.5058,28172.0
2015-06-12 12:50:00,35.92,35.94,35.91,35.92,49226.0,29.5058,29.5222,29.4976,29.5058,49226.0
2015-06-12 12:55:00,35.92,35.93,35.91,35.92,33390.0,29.5058,29.514,29.4976,29.5058,33390.0
2015-06-12 13:00:00,35.92,35.94,35.9,35.93,41166.0,29.5058,29.5222,29.4894,29.514,41166.0
2015-06-12 13:05:00,35.93,35.93,35.9,35.92,14090.0,29.514,29.514,29.4894,29.5058,14090.0
2015-06-12 13:10:00,35.92,35.94,35.9,35.91,14544.0,29.5058,29.5222,29.4894,29.4976,14544.0
2015-06-12 13:15:00,35.9,35.91,35.87,35.91,29464.0,29.4894,29.4976,29.4647,29.4976,29464.0
2015-06-12 13:20:00,35.91,35.93,35.9,35.91,12804.0,29.4976,29.514,29.4894,29.4976,12804.0
2015-06-12 13:25:00,35.91,35.93,35.91,35.93,22188.0,29.4976,29.514,29.4976,29.514,22188.0
2015-06-12 13:30:00,35.93,35.96,35.93,35.94,26600.0,29.514,29.5387,29.514,29.5222,26600.0
2015-06-12 13:35:00,35.94,35.95,35.92,35.92,31722.0,29.5222,29.5304,29.5058,29.5058,31722.0
2015-06-12 13:40:00,35.92,35.94,35.9,35.92,37726.0,29.5058,29.5222,29.4894,29.5058,37726.0
2015-06-12 13:45:00,35.91,35.92,35.89,35.9,24832.0,29.4976,29.5058,29.4812,29.4894,24832.0
2015-06-12 13:50:00,35.89,35.89,35.85,35.86,22108.0,29.4812,29.4812,29.4483,29.4565,22108.0
2015-06-12 13:55:00,35.85,35.88,35.85,35.88,14388.0,29.4483,29.4729,29.4483,29.4729,14388.0
2015-06-12 14:00:00,35.88,35.88,35.83,35.83,26910.0,29.4729,29.4729,29.4319,29.4319,26910.0
2015-06-12 14:05:00,35.84,35.84,35.79,35.81,24432.0,29.4401,29.4401,29.399,29.4154,24432.0
2015-06-12 14:10:00,35.8,35.81,35.79,35.8,13924.0,29.4072,29.4154,29.399,29.4072,13924.0
2015-06-12 14:15:00,35.8,35.82,35.8,35.81,25696.0,29.4072,29.4236,29.4072,29.4154,25696.0
2015-06-12 14:20:00,35.81,35.81,35.8,35.81,20536.0,29.4154,29.4154,29.4072,29.4154,20536.0
2015-06-12 14:25:00,35.81,35.84,35.81,35.83,21104.0,29.4154,29.4401,29.4154,29.4319,21104.0
2015-06-12 14:30:00,35.83,35.85,35.82,35.84,64084.0,29.4319,29.4483,29.4236,29.4401,64084.0
2015-06-12 14:35:00,35.84,35.86,35.84,35.86,58380.0,29.4401,29.4565,29.4401,29.4565,58380.0
2015-06-12 14:40:00,35.85,35.88,35.85,35.87,52100.0,29.4483,29.4729,29.4483,29.4647,52100.0
2015-06-12 14:45:00,35.88,35.88,35.87,35.87,23654.0,29.4729,29.4729,29.4647,29.4647,23654.0
2015-06-12 14:50:00,35.87,35.9,35.87,35.9,39286.0,29.4647,29.4894,29.4647,29.4894,39286.0
2015-06-12 14:55:00,35.9,35.9,35.85,35.85,54258.0,29.4894,29.4894,29.4483,29.4483,54258.0
2015-06-12 15:00:00,35.85,35.85,35.83,35.83,19836.0,29.4483,29.4483,29.4319,29.4319,19836.0
2015-06-12 15:05:00,35.83,35.83,35.79,35.81,31982.0,29.4319,29.4319,29.399,29.4154,31982.0
2015-06-12 15:10:00,35.81,35.82,35.78,35.78,31080.0,29.4154,29.4236,29.3908,29.3908,31080.0
2015-06-12 15:15:00,35.79,35.8,35.77,35.78,32230.0,29.399,29.4072,29.3826,29.3908,32230.0
2015-06-12 15:20:00,35.79,35.8,35.77,35.79,27042.0,29.399,29.4072,29.3826,29.399,27042.0
2015-06-12 15:25:00,35.79,35.81,35.78,35.81,32796.0,29.399,29.4154,29.3908,29.4154,32796.0
2015-06-12 15:30:00,35.81,35.83,35.8,35.83,50124.0,29.4154,29.4319,29.4072,29.4319,50124.0
2015-06-12 15:35:00,35.83,35.83,35.81,35.82,59034.0,29.4319,29.4319,29.4154,29.4236,59034.0
2015-06-12 15:40:00,35.82,35.84,35.81,35.84,44112.0,29.4236,29.4401,29.4154,29.4401,44112.0
2015-06-12 15:45:00,35.84,35.84,35.8,35.81,93928.0,29.4401,29.4401,29.4072,29.4154,93928.0
2015-06-12 15:50:00,35.8,35.85,35.8,35.84,123752.0,29.4072,29.4483,29.4072,29.4401,123752.0
2015-06-12 15:55:00,35.85,35.85,35.84,35.84,173624.0,29.4483,29.4483,29.4401,29.4401,173624.0
2015-06-15 09:30:00,35.55,35.6,35.4,35.48,158312.0,29.2019,29.2429,29.0786,29.1444,158312.0
2015-06-15 09:35:00,35.46,35.59,35.43,35.55,54808.0,29.1279,29.2347,29.1033,29.2019,54808.0
2015-06-15 09:40:00,35.53,35.67,35.52,35.62,54954.0,29.1854,29.3004,29.1772,29.2594,54954.0
2015-06-15 09:45:00,35.63,35.66,35.62,35.66,44598.0,29.2676,29.2922,29.2594,29.2922,44598.0
2015-06-15 09:50:00,35.66,35.72,35.61,35.72,39926.0,29.2922,29.3415,29.2511,29.3415,39926.0
2015-06-15 09:55:00,35.73,35.75,35.69,35.71,30162.0,29.3497,29.3661,29.3169,29.3333,30162.0
2015-06-15 10:00:00,35.71,35.8,35.7,35.77,41322.0,29.3333,29.4072,29.3251,29.3826,41322.0
2015-06-15 10:05:00,35.77,35.84,35.77,35.79,111720.0,29.3826,29.4401,29.3826,29.399,111720.0
2015-06-15 10:10:00,35.78,35.8,35.71,35.79,43080.0,29.3908,29.4072,29.3333,29.399,43080.0
2015-06-15 10:15:00,35.79,35.79,35.74,35.74,34794.0,29.399,29.399,29.3579,29.3579,34794.0
2015-06-15 10:20:00,35.74,35.8,35.73,35.77,32156.0,29.3579,29.4072,29.3497,29.3826,32156.0
2015-06-15 10:25:00,35.77,35.8,35.74,35.77,40186.0,29.3826,29.4072,29.3579,29.3826,40186.0
2015-06-15 10:30:00,35.77,35.77,35.69,35.71,32728.0,29.3826,29.3826,29.3169,29.3333,32728.0
2015-06-15 10:35:00,35.71,35.73,35.66,35.68,37882.0,29.3333,29.3497,29.2922,29.3086,37882.0
2015-06-15 10:40:00,35.68,35.72,35.67,35.68,47970.0,29.3086,29.3415,29.3004,29.3086,47970.0
2015-06-15 10:45:00,35.67,35.7,35.66,35.66,27896.0,29.3004,29.3251,29.2922,29.2922,27896.0
2015-06-15 10:50:00,35.66,35.68,35.65,35.67,22810.0,29.2922,29.3086,29.284,29.3004,22810.0
2015-06-15 10:55:00,35.67,35.67,35.63,35.67,40132.0,29.3004,29.3004,29.2676,29.3004,40132.0
2015-06-15 11:00:00,35.67,35.77,35.67,35.76,54172.0,29.3004,29.3826,29.3004,29.3744,54172.0
2015-06-15 11:05:00,35.76,35.82,35.74,35.82,36818.0,29.3744,29.4236,29.3579,29.4236,36818.0
2015-06-15 11:10:00,35.82,35.87,35.82,35.85,51822.0,29.4236,29.4647,29.4236,29.4483,51822.0
2015-06-15 11:15:00,35.85,35.85,35.83,35.85,24606.0,29.4483,29.4483,29.4319,29.4483,24606.0
2015-06-15 11:20:00,35.85,35.87,35.8,35.8,62516.0,29.4483,29.4647,29.4072,29.4072,62516.0
2015-06-15 11:25:00,35.8,35.82,35.77,35.77,35284.0,29.4072,29.4236,29.3826,29.3826,35284.0
2015-06-15 11:30:00,35.77,35.8,35.74,35.76,36124.0,29.3826,29.4072,29.3579,29.3744,36124.0
2015-06-15 11:35:00,35.75,35.82,35.74,35.82,26058.0,29.3661,29.4236,29.3579,29.4236,26058.0
2015-06-15 11:40:00,35.82,35.87,35.81,35.84,40024.0,29.4236,29.4647,29.4154,29.4401,40024.0
2015-06-15 11:45:00,35.84,35.85,35.82,35.85,37962.0,29.4401,29.4483,29.4236,29.4483,37962.0
2015-06-15 11:50:00,35.85,35.89,35.85,35.87,76842.0,29.4483,29.4812,29.4483,29.4647,76842.0
2015-06-15 11:55:00,35.87,35.87,35.84,35.85,68098.0,29.4647,29.4647,29.4401,29.4483,68098.0
2015-06-15 12:00:00,35.85,35.88,35.85,35.88,54968.0,29.4483,29.4729,29.4483,29.4729,54968.0
2015-06-15 12:05:00,35.88,35.94,35.87,35.91,49668.0,29.4729,29.5222,29.4647,29.4976,49668.0
2015-06-15 12:10:00,35.91,35.92,35.9,35.91,40248.0,29.4976,29.5058,29.4894,29.4976,40248.0
2015-06-15 12:15:00,35.91,35.94,35.9,35.94,29862.0,29.4976,29.5222,29.4894,29.5222,29862.0
2015-06-15 12:20:00,35.94,35.96,35.93,35.94,81492.0,29.5222,29.5387,29.514,29.5222,81492.0
2015-06-15 12:25:00,35.94,35.94,35.87,35.87,39268.0,29.5222,29.5222,29.4647,29.4647,39268.0
2015-06-15 12:30:00,35.87,35.92,35.87,35.92,45302.0,29.4647,29.5058,29.4647,29.5058,45302.0
2015-06-15 12:35:00,35.92,35.92,35.88,35.91,31982.0,29.5058,29.5058,29.4729,29.4976,31982.0
2015-06-15 12:40:00,35.91,35.95,35.91,35.93,81808.0,29.4976,29.5304,29.4976,29.514,81808.0
2015-06-15 12:45:00,35.93,35.98,35.92,35.98,21932.0,29.514,29.5551,29.5058,29.5551,21932.0
2015-06-15 12:50:00,35.98,35.99,35.95,35.99,90380.0,29.5551,29.5633,29.5304,29.5633,90380.0
2015-06-15 12:55:00,35.99,36.01,35.99,36.01,43134.0,29.5633,29.5797,29.5633,29.5797,43134.0
2015-06-15 13:00:00,36.01,36.01,35.99,35.99,37470.0,29.5797,29.5797,29.5633,29.5633,37470.0
2015-06-15 13:05:00,35.99,36.0,35.98,36.0,43302.0,29.5633,29.5715,29.5551,29.5715,43302.0
2015-06-15 13:10:00,35.99,36.04,35.99,36.04,41548.0,29.5633,29.6044,29.5633,29.6044,41548.0
2015-06-15 13:15:00,36.04,36.05,35.99,36.0,44124.0,29.6044,29.6126,29.5633,29.5715,44124.0
2015-06-15 13:20:00,36.0,36.02,35.99,36.0,57876.0,29.5715,29.5879,29.5633,29.5715,57876.0
2015-06-15 13:25:00,36.01,36.01,35.99,35.99,39160.0,29.5797,29.5797,29.5633,29.5633,39160.0
2015-06-15 13:30:00,35.99,36.02,35.99,36.0,61986.0,29.5633,29.5879,29.5633,29.5715,61986.0
2015-06-15 13:35:00,36.0,36.01,35.99,36.0,42606.0,29.5715,29.5797,29.5633,29.5715,42606.0
2015-06-15 13:40:00,36.0,36.01,35.98,35.99,57578.0,29.5715,29.5797,29.5551,29.5633,57578.0
2015-06-15 13:45:00,35.99,36.01,35.99,35.99,62162.0,29.5633,29.5797,29.5633,29.5633,62162.0
2015-06-15 13:50:00,35.99,36.08,35.97,35.98,99062.0,29.5633,29.6372,29.5469,29.5551,99062.0
2015-06-15 13:55:00,35.99,35.99,35.96,35.99,47974.0,29.5633,29.5633,29.5387,29.5633,47974.0
2015-06-15 14:00:00,35.99,35.99,35.96,35.98,36816.0,29.5633,29.5633,29.5387,29.5551,36816.0
2015-06-15 14:05:00,35.98,35.99,35.96,35.96,354074.0,29.5551,29.5633,29.5387,29.5387,354074.0
2015-06-15 14:10:00,35.96,35.99,35.96,35.99,38314.0,29.5387,29.5633,29.5387,29.5633,38314.0
2015-06-15 14:15:00,35.99,35.99,35.98,35.99,29412.0,29.5633,29.5633,29.5551,29.5633,29412.0
2015-06-15 14:20:00,35.99,35.99,35.99,35.99,71414.0,29.5633,29.5633,29.5633,29.5633,71414.0
2015-06-15 14:25:00,35.99,35.99,35.95,35.95,45082.0,29.5633,29.5633,29.5304,29.5304,45082.0
2015-06-15 14:30:00,35.95,35.96,35.92,35.96,82120.0,29.5304,29.5387,29.5058,29.5387,82120.0
2015-06-15 14:35:00,35.95,35.96,35.95,35.95,31988.0,29.5304,29.5387,29.5304,29.5304,31988.0
2015-06-15 14:40:00,35.95,35.95,35.93,35.93,29034.0,29.5304,29.5304,29.514,29.514,29034.0
2015-06-15 14:45:00,35.93,35.94,35.92,35.92,33686.0,29.514,29.5222,29.5058,29.5058,33686.0
2015-06-15 14:50:00,35.92,35.93,35.89,35.89,57764.0,29.5058,29.514,29.4812,29.4812,57764.0
2015-06-15 14:55:00,35.9,35.9,35.86,35.88,58114.0,29.4894,29.4894,29.4565,29.4729,58114.0
2015-06-15 15:00:00,35.88,35.9,35.87,35.9,54098.0,29.4729,29.4894,29.4647,29.4894,54098.0
2015-06-15 15:05:00,35.9,35.9,35.88,35.88,77798.0,29.4894,29.4894,29.4729,29.4729,77798.0
2015-06-15 15:10:00,35.88,35.91,35.88,35.9,50288.0,29.4729,29.4976,29.4729,29.4894,50288.0
2015-06-15 15:15:00,35.91,35.92,35.9,35.92,63474.0,29.4976,29.5058,29.4894,29.5058,63474.0
2015-06-15 15:20:00,35.91,35.93,35.91,35.91,85882.0,29.4976,29.514,29.4976,29.4976,85882.0
2015-06-15 15:25:00,35.91,35.94,35.91,35.93,87916.0,29.4976,29.5222,29.4976,29.514,87916.0
2015-06-15 15:30:00,35.93,35.93,35.92,35.92,58822.0,29.514,29.514,29.5058,29.5058,58822.0
2015-06-15 15:35:00,35.93,35.94,35.92,35.92,108666.0,29.514,29.5222,29.5058,29.5058,108666.0
2015-06-15 15:40:00,35.93,35.94,35.91,35.93,99476.0,29.514,29.5222,29.4976,29.514,99476.0
2015-06-15 15:45:00,35.92,35.93,35.88,35.88,153604.0,29.5058,29.514,29.4729,29.4729,153604.0
2015-06-15 15:50:00,35.87,35.88,35.87,35.88,183354.0,29.4647,29.4729,29.4647,29.4729,183354.0
2015-06-15 15:55:00,35.88,35.88,35.87,35.87,302402.0,29.4729,29.4729,29.4647,29.4647,302402.0
2015-06-16 09:30:00,35.84,35.88,35.72,35.82,141546.0,29.4401,29.4729,29.3415,29.4236,141546.0
2015-06-16 09:35:00,35.8,36.13,35.8,36.1,118864.0,29.4072,29.6783,29.4072,29.6537,118864.0
2015-06-16 09:40:00,36.12,36.15,36.01,36.02,131008.0,29.6701,29.6947,29.5797,29.5879,131008.0
2015-06-16 09:45:00,36.02,36.04,35.95,35.97,79812.0,29.5879,29.6044,29.5304,29.5469,79812.0
2015-06-16 09:50:00,35.96,35.97,35.9,35.9,29230.0,29.5387,29.5469,29.4894,29.4894,29230.0
2015-06-16 09:55:00,35.91,35.92,35.85,35.85,57742.0,29.4976,29.5058,29.4483,29.4483,57742.0
2015-06-16 10:00:00,35.86,35.98,35.85,35.96,40804.0,29.4565,29.5551,29.4483,29.5387,40804.0
2015-06-16 10:05:00,35.96,36.02,35.96,35.97,66630.0,29.5387,29.5879,29.5387,29.5469,66630.0
2015-06-16 10:10:00,35.97,36.01,35.94,35.94,71420.0,29.5469,29.5797,29.5222,29.5222,71420.0
2015-06-16 10:15:00,35.94,35.95,35.92,35.94,41106.0,29.5222,29.5304,29.5058,29.5222,41106.0
2015-06-16 10:20:00,35.95,35.95,35.92,35.94,23386.0,29.5304,29.5304,29.5058,29.5222,23386.0
2015-06-16 10:25:00,35.94,35.96,35.92,35.93,30712.0,29.5222,29.5387,29.5058,29.514,30712.0
2015-06-16 10:30:00,35.93,35.95,35.91,35.91,28718.0,29.514,29.5304,29.4976,29.4976,28718.0
2015-06-16 10:35:00,35.92,35.95,35.91,35.95,26030.0,29.5058,29.5304,29.4976,29.5304,26030.0
2015-06-16 10:40:00,35.95,36.07,35.95,36.07,59272.0,29.5304,29.629,29.5304,29.629,59272.0
2015-06-16 10:45:00,36.07,36.09,36.05,36.08,34886.0,29.629,29.6454,29.6126,29.6372,34886.0
2015-06-16 10:50:00,36.09,36.1,36.05,36.07,61280.0,29.6454,29.6537,29.6126,29.629,61280.0
2015-06-16 10:55:00,36.07,36.07,36.02,36.02,41838.0,29.629,29.629,29.5879,29.5879,41838.0
2015-06-16 11:00:00,36.02,36.02,36.01,36.02,30108.0,29.5879,29.5879,29.5797,29.5879,30108.0
2015-06-16 11:05:00,36.02,36.03,36.01,36.02,62158.0,29.5879,29.5962,29.5797,29.5879,62158.0
2015-06-16 11:10:00,36.02,36.07,36.02,36.03,68994.0,29.5879,29.629,29.5879,29.5962,68994.0
2015-06-16 11:15:00,36.02,36.05,35.99,35.99,36796.0,29.5879,29.6126,29.5633,29.5633,36796.0
2015-06-16 11:20:00,35.99,36.04,35.99,36.02,53062.0,29.5633,29.6044,29.5633,29.5879,53062.0
2015-06-16 11:25:00,36.02,36.04,36.01,36.04,40470.0,29.5879,29.6044,29.5797,29.6044,40470.0
2015-06-16 11:30:00,36.04,36.07,36.04,36.07,62640.0,29.6044,29.629,29.6044,29.629,62640.0
2015-06-16 11:35:00,36.07,36.1,36.06,36.07,34492.0,29.629,29.6537,29.6208,29.629,34492.0
2015-06-16 11:40:00,36.08,36.1,36.07,36.1,48136.0,29.6372,29.6537,29.629,29.6537,48136.0
2015-06-16 11:45:00,36.1,36.12,36.09,36.11,37440.0,29.6537,29.6701,29.6454,29.6619,37440.0
2015-06-16 11:50:00,36.11,36.13,36.11,36.13,45668.0,29.6619,29.6783,29.6619,29.6783,45668.0
2015-06-16 11:55:00,36.13,36.15,36.12,36.14,28580.0,29.6783,29.6947,29.6701,29.6865,28580.0
2015-06-16 12:00:00,36.14,36.16,36.14,36.16,32234.0,29.6865,29.7029,29.6865,29.7029,32234.0
2015-06-16 12:05:00,36.16,36.2,36.15,36.19,350462.0,29.7029,29.7358,29.6947,29.7276,350462.0
2015-06-16 12:10:00,36.19,36.24,36.18,36.24,291076.0,29.7276,29.7687,29.7194,29.7687,291076.0
2015-06-16 12:15:00,36.24,36.24,36.17,36.17,136894.0,29.7687,29.7687,29.7112,29.7112,136894.0
2015-06-16 12:20:00,36.17,36.18,36.17,36.18,35254.0,29.7112,29.7194,29.7112,29.7194,35254.0
2015-06-16 12:25:00,36.18,36.19,36.17,36.18,23160.0,29.7194,29.7276,29.7112,29.7194,23160.0
2015-06-16 12:30:00,36.18,36.19,36.17,36.19,30812.0,29.7194,29.7276,29.7112,29.7276,30812.0
2015-06-16 12:35:00,36.18,36.22,36.18,36.22,52312.0,29.7194,29.7522,29.7194,29.7522,52312.0
2015-06-16 12:40:00,36.22,36.24,36.21,36.23,38664.0,29.7522,29.7687,29.744,29.7604,38664.0
2015-06-16 12:45:00,36.23,36.24,36.22,36.22,23356.0,29.7604,29.7687,29.7522,29.7522,23356.0
2015-06-16 12:50:00,36.23,36.24,36.21,36.23,42056.0,29.7604,29.7687,29.744,29.7604,42056.0
2015-06-16 12:55:00,36.23,36.27,36.22,36.22,82912.0,29.7604,29.7933,29.7522,29.7522,82912.0
2015-06-16 13:00:00,36.22,36.25,36.22,36.25,35208.0,29.7522,29.7769,29.7522,29.7769,35208.0
2015-06-16 13:05:00,36.24,36.25,36.22,36.24,38122.0,29.7687,29.7769,29.7522,29.7687,38122.0
2015-06-16 13:10:00,36.24,36.24,36.21,36.22,35612.0,29.7687,29.7687,29.744,29.7522,35612.0
2015-06-16 13:15:00,36.22,36.22,36.21,36.21,25532.0,29.7522,29.7522,29.744,29.744,25532.0
2015-06-16 13:20:00,36.21,36.23,36.2,36.22,43590.0,29.744,29.7604,29.7358,29.7522,43590.0
2015-06-16 13:25:00,36.22,36.24,36.21,36.22,28576.0,29.7522,29.7687,29.744,29.7522,28576.0
2015-06-16 13:30:00,36.22,36.26,36.21,36.21,40630.0,29.7522,29.7851,29.744,29.744,40630.0
2015-06-16 13:35:00,36.21,36.23,36.21,36.23,33696.0,29.744,29.7604,29.744,29.7604,33696.0
2015-06-16 13:40:00,36.23,36.25,36.23,36.25,30076.0,29.7604,29.7769,29.7604,29.7769,30076.0
2015-06-16 13:45:00,36.25,36.25,36.22,36.23,39630.0,29.7769,29.7769,29.7522,29.7604,39630.0
2015-06-16 13:50:00,36.23,36.23,36.16,36.17,92028.0,29.7604,29.7604,29.7029,29.7112,92028.0
2015-06-16 13:55:00,36.17,36.18,36.13,36.14,63774.0,29.7112,29.7194,29.6783,29.6865,63774.0
2015-06-16 14:00:00,36.15,36.18,36.13,36.18,38080.0,29.6947,29.7194,29.6783,29.7194,38080.0
2015-06-16 14:05:00,36.18,36.18,36.14,36.15,178866.0,29.7194,29.7194,29.6865,29.6947,178866.0
2015-06-16 14:10:00,36.15,36.16,36.14,36.15,39804.0,29.6947,29.7029,29.6865,29.6947,39804.0
2015-06-16 14:15:00,36.15,36.16,36.15,36.15,43342.0,29.6947,29.7029,29.6947,29.6947,43342.0
2015-06-16 14:20:00,36.16,36.16,36.13,36.15,53790.0,29.7029,29.7029,29.6783,29.6947,53790.0
2015-06-16 14:25:00,36.15,36.18,36.14,36.18,43978.0,29.6947,29.7194,29.6865,29.7194,43978.0
2015-06-16 14:30:00,36.18,36.18,36.13,36.15,71726.0,29.7194,29.7194,29.6783,29.6947,71726.0
2015-06-16 14:35:00,36.15,36.16,36.13,36.14,42778.0,29.6947,29.7029,29.6783,29.6865,42778.0
2015-06-16 14:40:00,36.15,36.16,36.13,36.16,57198.0,29.6947,29.7029,29.6783,29.7029,57198.0
2015-06-16 14:45:00,36.16,36.19,36.16,36.18,33822.0,29.7029,29.7276,29.7029,29.7194,33822.0
2015-06-16 14:50:00,36.18,36.21,36.17,36.2,174718.0,29.7194,29.744,29.7112,29.7358,174718.0
2015-06-16 14:55:00,36.21,36.23,36.2,36.23,42412.0,29.744,29.7604,29.7358,29.7604,42412.0
2015-06-16 15:00:00,36.23,36.27,36.22,36.27,55254.0,29.7604,29.7933,29.7522,29.7933,55254.0
2015-06-16 15:05:00,36.26,36.27,36.22,36.24,131972.0,29.7851,29.7933,29.7522,29.7687,131972.0
2015-06-16 15:10:00,36.24,36.24,36.21,36.22,215998.0,29.7687,29.7687,29.744,29.7522,215998.0
2015-06-16 15:15:00,36.22,36.24,36.21,36.21,76452.0,29.7522,29.7687,29.744,29.744,76452.0
2015-06-16 15:20:00,36.21,36.23,36.19,36.22,50968.0,29.744,29.7604,29.7276,29.7522,50968.0
2015-06-16 15:25:00,36.23,36.24,36.22,36.23,59764.0,29.7604,29.7687,29.7522,29.7604,59764.0
2015-06-16 15:30:00,36.23,36.23,36.21,36.22,55440.0,29.7604,29.7604,29.744,29.7522,55440.0
2015-06-16 15:35:00,36.22,36.23,36.2,36.21,56034.0,29.7522,29.7604,29.7358,29.744,56034.0
2015-06-16 15:40:00,36.21,36.21,36.18,36.19,70178.0,29.744,29.744,29.7194,29.7276,70178.0
2015-06-16 15:45:00,36.18,36.2,36.17,36.19,111898.0,29.7194,29.7358,29.7112,29.7276,111898.0
2015-06-16 15:50:00,36.19,36.2,36.17,36.19,128756.0,29.7276,29.7358,29.7112,29.7276,128756.0
2015-06-16 15:55:00,36.18,36.2,36.18,36.18,242326.0,29.7194,29.7358,29.7194,29.7194,242326.0
2015-06-17 09:30:00,36.3,36.38,36.23,36.36,125336.0,29.8179,29.8837,29.7604,29.8672,125336.0
2015-06-17 09:35:00,36.37,36.39,36.31,36.38,181892.0,29.8754,29.8919,29.8262,29.8837,181892.0
2015-06-17 09:40:00,36.39,36.48,36.39,36.45,83020.0,29.8919,29.9658,29.8919,29.9412,83020.0
2015-06-17 09:45:00,36.45,36.52,36.45,36.51,96820.0,29.9412,29.9987,29.9412,29.9904,96820.0
2015-06-17 09:50:00,36.51,36.52,36.38,36.38,88472.0,29.9904,29.9987,29.8837,29.8837,88472.0
2015-06-17 09:55:00,36.38,36.44,36.36,36.43,38864.0,29.8837,29.9329,29.8672,29.9247,38864.0
2015-06-17 10:00:00,36.42,36.44,36.36,36.42,102962.0,29.9165,29.9329,29.8672,29.9165,102962.0
2015-06-17 10:05:00,36.42,36.49,36.39,36.46,111682.0,29.9165,29.974,29.8919,29.9494,111682.0
2015-06-17 10:10:00,36.47,36.48,36.43,36.43,105048.0,29.9576,29.9658,29.9247,29.9247,105048.0
2015-06-17 10:15:00,36.43,36.45,36.41,36.42,95188.0,29.9247,29.9412,29.9083,29.9165,95188.0
2015-06-17 10:20:00,36.43,36.44,36.42,36.44,37818.0,29.9247,29.9329,29.9165,29.9329,37818.0
2015-06-17 10:25:00,36.44,36.44,36.41,36.42,76846.0,29.9329,29.9329,29.9083,29.9165,76846.0
2015-06-17 10:30:00,36.42,36.46,36.42,36.45,50548.0,29.9165,29.9494,29.9165,29.9412,50548.0
2015-06-17 10:35:00,36.45,36.45,36.43,36.44,50692.0,29.9412,29.9412,29.9247,29.9329,50692.0
2015-06-17 10:40:00,36.45,36.46,36.44,36.45,410928.0,29.9412,29.9494,29.9329,29.9412,410928.0
2015-06-17 10:45:00,36.45,36.48,36.42,36.48,60932.0,29.9412,29.9658,29.9165,29.9658,60932.0
2015-06-17 10:50:00,36.49,36.52,36.46,36.48,97548.0,29.974,29.9987,29.9494,29.9658,97548.0
2015-06-17 10:55:00,36.47,36.48,36.45,36.46,73576.0,29.9576,29.9658,29.9412,29.9494,73576.0
2015-06-17 11:00:00,36.46,36.48,36.43,36.43,52400.0,29.9494,29.9658,29.9247,29.9247,52400.0
2015-06-17 11:05:00,36.43,36.44,36.4,36.42,49312.0,29.9247,29.9329,29.9001,29.9165,49312.0
2015-06-17 11:10:00,36.42,36.43,36.4,36.4,49448.0,29.9165,29.9247,29.9001,29.9001,49448.0
2015-06-17 11:15:00,36.4,36.41,36.38,36.38,41324.0,29.9001,29.9083,29.8837,29.8837,41324.0
2015-06-17 11:20:00,36.38,36.39,36.37,36.38,49652.0,29.8837,29.8919,29.8754,29.8837,49652.0
2015-06-17 11:25:00,36.38,36.38,36.36,36.36,38274.0,29.8837,29.8837,29.8672,29.8672,38274.0
2015-06-17 11:30:00,36.35,36.38,36.28,36.28,117182.0,29.859,29.8837,29.8015,29.8015,117182.0
2015-06-17 11:35:00,36.28,36.29,36.26,36.26,50218.0,29.8015,29.8097,29.7851,29.7851,50218.0
2015-06-17 11:40:00,36.26,36.27,36.24,36.27,39958.0,29.7851,29.7933,29.7687,29.7933,39958.0
2015-06-17 11:45:00,36.27,36.32,36.26,36.28,55800.0,29.7933,29.8344,29.7851,29.8015,55800.0
2015-06-17 11:50:00,36.28,36.31,36.27,36.31,49284.0,29.8015,29.8262,29.7933,29.8262,49284.0
2015-06-17 11:55:00,36.31,36.34,36.29,36.34,30310.0,29.8262,29.8508,29.8097,29.8508,30310.0
2015-06-17 12:00:00,36.33,36.34,36.29,36.29,47072.0,29.8426,29.8508,29.8097,29.8097,47072.0
2015-06-17 12:05:00,36.29,36.29,36.21,36.22,66154.0,29.8097,29.8097,29.744,29.7522,66154.0
2015-06-17 12:10:00,36.22,36.26,36.21,36.24,48398.0,29.7522,29.7851,29.744,29.7687,48398.0
2015-06-17 12:15:00,36.24,36.26,36.23,36.25,264806.0,29.7687,29.7851,29.7604,29.7769,264806.0
2015-06-17 12:20:00,36.26,36.28,36.25,36.25,29706.0,29.7851,29.8015,29.7769,29.7769,29706.0
2015-06-17 12:25:00,36.25,36.29,36.25,36.27,86668.0,29.7769,29.8097,29.7769,29.7933,86668.0
2015-06-17 12:30:00,36.27,36.27,36.24,36.27,37788.0,29.7933,29.7933,29.7687,29.7933,37788.0
2015-06-17 12:35:00,36.27,36.27,36.25,36.26,22832.0,29.7933,29.7933,29.7769,29.7851,22832.0
2015-06-17 12:40:00,36.26,36.3,36.23,36.24,57468.0,29.7851,29.8179,29.7604,29.7687,57468.0
2015-06-17 12:45:00,36.24,36.28,36.24,36.26,63508.0,29.7687,29.8015,29.7687,29.7851,63508.0
2015-06-17 12:50:00,36.26,36.27,36.24,36.26,69336.0,29.7851,29.7933,29.7687,29.7851,69336.0
2015-06-17 12:55:00,36.27,36.3,36.26,36.3,82684.0,29.7933,29.8179,29.7851,29.8179,82684.0
2015-06-17 13:00:00,36.29,36.3,36.26,36.27,39164.0,29.8097,29.8179,29.7851,29.7933,39164.0
2015-06-17 13:05:00,36.27,36.31,36.26,36.29,84774.0,29.7933,29.8262,29.7851,29.8097,84774.0
2015-06-17 13:10:00,36.28,36.3,36.26,36.26,45536.0,29.8015,29.8179,29.7851,29.7851,45536.0
2015-06-17 13:15:00,36.26,36.27,36.24,36.27,40744.0,29.7851,29.7933,29.7687,29.7933,40744.0
2015-06-17 13:20:00,36.26,36.27,36.25,36.26,23010.0,29.7851,29.7933,29.7769,29.7851,23010.0
2015-06-17 13:25:00,36.25,36.27,36.22,36.23,57296.0,29.7769,29.7933,29.7522,29.7604,57296.0
2015-06-17 13:30:00,36.24,36.24,36.21,36.21,67924.0,29.7687,29.7687,29.744,29.744,67924.0
2015-06-17 13:35:00,36.22,36.25,36.21,36.24,59570.0,29.7522,29.7769,29.744,29.7687,59570.0
2015-06-17 13:40:00,36.24,36.27,36.24,36.26,59748.0,29.7687,29.7933,29.7687,29.7851,59748.0
2015-06-17 13:45:00,36.26,36.27,36.24,36.27,278058.0,29.7851,29.7933,29.7687,29.7933,278058.0
2015-06-17 13:50:00,36.27,36.32,36.27,36.32,41206.0,29.7933,29.8344,29.7933,29.8344,41206.0
2015-06-17 13:55:00,36.32,36.33,36.31,36.31,32914.0,29.8344,29.8426,29.8262,29.8262,32914.0
2015-06-17 14:00:00,36.31,36.46,36.25,36.4,273444.0,29.8262,29.9494,29.7769,29.9001,273444.0
2015-06-17 14:05:00,36.41,36.42,36.34,36.38,114910.0,29.9083,29.9165,29.8508,29.8837,114910.0
2015-06-17 14:10:00,36.38,36.4,36.35,36.39,133974.0,29.8837,29.9001,29.859,29.8919,133974.0
2015-06-17 14:15:00,36.4,36.44,36.38,36.38,87694.0,29.9001,29.9329,29.8837,29.8837,87694.0
2015-06-17 14:20:00,36.4,36.4,36.32,36.33,121674.0,29.9001,29.9001,29.8344,29.8426,121674.0
2015-06-17 14:25:00,36.32,36.36,36.32,36.34,57442.0,29.8344,29.8672,29.8344,29.8508,57442.0
2015-06-17 14:30:00,36.33,36.38,36.32,36.37,72552.0,29.8426,29.8837,29.8344,29.8754,72552.0
2015-06-17 14:35:00,36.37,36.41,36.35,36.41,61900.0,29.8754,29.9083,29.859,29.9083,61900.0
2015-06-17 14:40:00,36.42,36.45,36.4,36.42,151734.0,29.9165,29.9412,29.9001,29.9165,151734.0
2015-06-17 14:45:00,36.43,36.48,36.42,36.45,67476.0,29.9247,29.9658,29.9165,29.9412,67476.0
2015-06-17 14:50:00,36.45,36.51,36.45,36.51,172948.0,29.9412,29.9904,29.9412,29.9904,172948.0
2015-06-17 14:55:00,36.5,36.54,36.45,36.46,128266.0,29.9822,30.0151,29.9412,29.9494,128266.0
2015-06-17 15:00:00,36.46,36.49,36.42,36.46,500176.0,29.9494,29.974,29.9165,29.9494,500176.0
2015-06-17 15:05:00,36.46,36.51,36.45,36.47,472090.0,29.9494,29.9904,29.9412,29.9576,472090.0
2015-06-17 15:10:00,36.47,36.49,36.45,36.49,134876.0,29.9576,29.974,29.9412,29.974,134876.0
2015-06-17 15:15:00,36.49,36.51,36.48,36.49,304006.0,29.974,29.9904,29.9658,29.974,304006.0
2015-06-17 15:20:00,36.49,36.51,36.45,36.47,126302.0,29.974,29.9904,29.9412,29.9576,126302.0
2015-06-17 15:25:00,36.47,36.51,36.46,36.47,155046.0,29.9576,29.9904,29.9494,29.9576,155046.0
2015-06-17 15:30:00,36.47,36.49,36.47,36.49,253894.0,29.9576,29.974,29.9576,29.974,253894.0
2015-06-17 15:35:00,36.49,36.52,36.47,36.47,261552.0,29.974,29.9987,29.9576,29.9576,261552.0
2015-06-17 15:40:00,36.47,36.47,36.42,36.43,205954.0,29.9576,29.9576,29.9165,29.9247,205954.0
2015-06-17 15:45:00,36.43,36.45,36.4,36.45,153092.0,29.9247,29.9412,29.9001,29.9412,153092.0
2015-06-17 15:50:00,36.45,36.51,36.45,36.5,703818.0,29.9412,29.9904,29.9412,29.9822,703818.0
2015-06-17 15:55:00,36.49,36.51,36.48,36.48,646032.0,29.974,29.9904,29.9658,29.9658,646032.0
2015-06-18 09:30:00,37.42,37.52,36.88,37.1,1088590.0,30.7379,30.8201,30.2944,30.4751,1088590.0
2015-06-18 09:35:00,37.11,37.12,36.88,36.9,440946.0,30.4833,30.4915,30.2944,30.3108,440946.0
2015-06-18 09:40:00,36.9,36.91,36.62,36.85,653668.0,30.3108,30.319,30.0808,30.2697,653668.0
2015-06-18 09:45:00,36.85,36.96,36.77,36.95,403124.0,30.2697,30.3601,30.204,30.3519,403124.0
2015-06-18 09:50:00,36.95,37.38,36.94,37.19,581624.0,30.3519,30.7051,30.3437,30.549,581624.0
2015-06-18 09:55:00,37.19,37.2,36.96,37.02,187480.0,30.549,30.5572,30.3601,30.4094,187480.0
2015-06-18 10:00:00,37.0,37.0,36.87,36.89,285210.0,30.3929,30.3929,30.2862,30.3026,285210.0
2015-06-18 10:05:00,36.9,37.04,36.88,36.95,202096.0,30.3108,30.4258,30.2944,30.3519,202096.0
2015-06-18 10:10:00,36.96,37.08,36.96,37.06,181196.0,30.3601,30.4587,30.3601,30.4422,181196.0
2015-06-18 10:15:00,37.06,37.16,37.05,37.13,157776.0,30.4422,30.5244,30.434,30.4997,157776.0
2015-06-18 10:20:00,37.13,37.16,36.96,37.01,182172.0,30.4997,30.5244,30.3601,30.4012,182172.0
2015-06-18 10:25:00,37.01,37.07,36.93,36.94,180118.0,30.4012,30.4504,30.3354,30.3437,180118.0
2015-06-18 10:30:00,36.93,36.95,36.85,36.86,182524.0,30.3354,30.3519,30.2697,30.2779,182524.0
2015-06-18 10:35:00,36.87,36.87,36.77,36.81,282790.0,30.2862,30.2862,30.204,30.2369,282790.0
2015-06-18 10:40:00,36.8,36.88,36.8,36.88,214100.0,30.2287,30.2944,30.2287,30.2944,214100.0
2015-06-18 10:45:00,36.88,36.98,36.87,36.97,121610.0,30.2944,30.3765,30.2862,30.3683,121610.0
2015-06-18 10:50:00,36.97,36.98,36.83,36.85,52668.0,30.3683,30.3765,30.2533,30.2697,52668.0
2015-06-18 10:55:00,36.84,36.85,36.77,36.81,95136.0,30.2615,30.2697,30.204,30.2369,95136.0
2015-06-18 11:00:00,36.81,36.94,36.81,36.92,54956.0,30.2369,30.3437,30.2369,30.3272,54956.0
2015-06-18 11:05:00,36.92,36.92,36.85,36.86,65764.0,30.3272,30.3272,30.2697,30.2779,65764.0
2015-06-18 11:10:00,36.87,36.94,36.85,36.92,197294.0,30.2862,30.3437,30.2697,30.3272,197294.0
2015-06-18 11:15:00,36.92,36.95,36.87,36.91,85816.0,30.3272,30.3519,30.2862,30.319,85816.0
2015-06-18 11:20:00,36.9,36.91,36.86,36.87,196562.0,30.3108,30.319,30.2779,30.2862,196562.0
2015-06-18 11:25:00,36.88,36.9,36.82,36.82,82204.0,30.2944,30.3108,30.2451,30.2451,82204.0
2015-06-18 11:30:00,36.82,36.85,36.79,36.84,142810.0,30.2451,30.2697,30.2204,30.2615,142810.0
2015-06-18 11:35:00,36.84,36.84,36.76,36.77,187612.0,30.2615,30.2615,30.1958,30.204,187612.0
2015-06-18 11:40:00,36.77,36.77,36.71,36.76,149730.0,30.204,30.204,30.1547,30.1958,149730.0
2015-06-18 11:45:00,36.76,36.76,36.6,36.67,211630.0,30.1958,30.1958,30.0644,30.1219,211630.0
2015-06-18 11:50:00,36.67,36.72,36.67,36.72,144054.0,30.1219,30.1629,30.1219,30.1629,144054.0
2015-06-18 11:55:00,36.72,36.83,36.72,36.77,232964.0,30.1629,30.2533,30.1629,30.204,232964.0
2015-06-18 12:00:00,36.77,36.79,36.74,36.77,133182.0,30.204,30.2204,30.1794,30.204,133182.0
2015-06-18 12:05:00,36.76,36.77,36.72,36.77,75288.0,30.1958,30.204,30.1629,30.204,75288.0
2015-06-18 12:10:00,36.77,36.79,36.7,36.74,109102.0,30.204,30.2204,30.1465,30.1794,109102.0
2015-06-18 12:15:00,36.74,36.83,36.73,36.81,68624.0,30.1794,30.2533,30.1712,30.2369,68624.0
2015-06-18 12:20:00,36.8,36.85,36.77,36.85,71588.0,30.2287,30.2697,30.204,30.2697,71588.0
2015-06-18 12:25:00,36.85,36.85,36.81,36.85,64174.0,30.2697,30.2697,30.2369,30.2697,64174.0
2015-06-18 12:30:00,36.86,36.92,36.85,36.87,77778.0,30.2779,30.3272,30.2697,30.2862,77778.0
2015-06-18 12:35:00,36.88,36.88,36.82,36.85,123538.0,30.2944,30.2944,30.2451,30.2697,123538.0
2015-06-18 12:40:00,36.85,36.85,36.81,36.81,38878.0,30.2697,30.2697,30.2369,30.2369,38878.0
2015-06-18 12:45:00,36.81,36.82,36.75,36.76,43600.0,30.2369,30.2451,30.1876,30.1958,43600.0
2015-06-18 12:50:00,36.76,36.77,36.74,36.77,43864.0,30.1958,30.204,30.1794,30.204,43864.0
2015-06-18 12:55:00,36.77,36.77,36.74,36.75,69518.0,30.204,30.204,30.1794,30.1876,69518.0
2015-06-18 13:00:00,36.74,36.8,36.7,36.79,105508.0,30.1794,30.2287,30.1465,30.2204,105508.0
2015-06-18 13:05:00,36.78,36.79,36.74,36.74,54996.0,30.2122,30.2204,30.1794,30.1794,54996.0
2015-06-18 13:10:00,36.74,36.77,36.74,36.76,65594.0,30.1794,30.204,30.1794,30.1958,65594.0
2015-06-18 13:15:00,36.76,36.77,36.74,36.77,101100.0,30.1958,30.204,30.1794,30.204,101100.0
2015-06-18 13:20:00,36.77,36.77,36.74,36.76,113254.0,30.204,30.204,30.1794,30.1958,113254.0
2015-06-18 13:25:00,36.76,36.76,36.7,36.71,56910.0,30.1958,30.1958,30.1465,30.1547,56910.0
2015-06-18 13:30:00,36.71,36.75,36.66,36.67,97186.0,30.1547,30.1876,30.1137,30.1219,97186.0
2015-06-18 13:35:00,36.67,36.72,36.67,36.69,55730.0,30.1219,30.1629,30.1219,30.1383,55730.0
2015-06-18 13:40:00,36.69,36.69,36.58,36.66,129478.0,30.1383,30.1383,30.0479,30.1137,129478.0
2015-06-18 13:45:00,36.66,36.7,36.66,36.7,156402.0,30.1137,30.1465,30.1137,30.1465,156402.0
2015-06-18 13:50:00,36.7,36.7,36.65,36.66,161806.0,30.1465,30.1465,30.1054,30.1137,161806.0
2015-06-18 13:55:00,36.65,36.69,36.65,36.69,168556.0,30.1054,30.1383,30.1054,30.1383,168556.0
2015-06-18 14:00:00,36.68,36.71,36.67,36.67,140390.0,30.1301,30.1547,30.1219,30.1219,140390.0
2015-06-18 14:05:00,36.67,36.69,36.63,36.63,43332.0,30.1219,30.1383,30.089,30.089,43332.0
2015-06-18 14:10:00,36.63,36.67,36.63,36.66,66954.0,30.089,30.1219,30.089,30.1137,66954.0
2015-06-18 14:15:00,36.66,36.66,36.58,36.62,113324.0,30.1137,30.1137,30.0479,30.0808,113324.0
2015-06-18 14:20:00,36.62,36.63,36.6,36.6,77774.0,30.0808,30.089,30.0644,30.0644,77774.0
2015-06-18 14:25:00,36.6,36.6,36.52,36.52,150418.0,30.0644,30.0644,29.9987,29.9987,150418.0
2015-06-18 14:30:00,36.52,36.59,36.49,36.58,187806.0,29.9987,30.0562,29.974,30.0479,187806.0
2015-06-18 14:35:00,36.59,36.59,36.55,36.59,96640.0,30.0562,30.0562,30.0233,30.0562,96640.0
2015-06-18 14:40:00,36.59,36.62,36.58,36.6,156198.0,30.0562,30.0808,30.0479,30.0644,156198.0
2015-06-18 14:45:00,36.6,36.6,36.56,36.6,121424.0,30.0644,30.0644,30.0315,30.0644,121424.0
2015-06-18 14:50:00,36.59,36.61,36.57,36.6,162738.0,30.0562,30.0726,30.0397,30.0644,162738.0
2015-06-18 14:55:00,36.59,36.62,36.59,36.6,124640.0,30.0562,30.0808,30.0562,30.0644,124640.0
2015-06-18 15:00:00,36.6,36.66,36.6,36.66,157318.0,30.0644,30.1137,30.0644,30.1137,157318.0
2015-06-18 15:05:00,36.66,36.71,36.66,36.71,126356.0,30.1137,30.1547,30.1137,30.1547,126356.0
2015-06-18 15:10:00,36.71,36.78,36.71,36.75,177310.0,30.1547,30.2122,30.1547,30.1876,177310.0
2015-06-18 15:15:00,36.76,36.79,36.74,36.74,204612.0,30.1958,30.2204,30.1794,30.1794,204612.0
2015-06-18 15:20:00,36.74,36.8,36.74,36.78,106618.0,30.1794,30.2287,30.1794,30.2122,106618.0
2015-06-18 15:25:00,36.79,36.79,36.74,36.76,175474.0,30.2204,30.2204,30.1794,30.1958,175474.0
2015-06-18 15:30:00,36.76,36.79,36.74,36.76,192788.0,30.1958,30.2204,30.1794,30.1958,192788.0
2015-06-18 15:35:00,36.76,36.76,36.67,36.68,281736.0,30.1958,30.1958,30.1219,30.1301,281736.0
2015-06-18 15:40:00,36.67,36.7,36.65,36.67,258314.0,30.1219,30.1465,30.1054,30.1219,258314.0
2015-06-18 15:45:00,36.67,36.68,36.64,36.67,374226.0,30.1219,30.1301,30.0972,30.1219,374226.0
2015-06-18 15:50:00,36.67,36.69,36.61,36.61,583244.0,30.1219,30.1383,30.0726,30.0726,583244.0
2015-06-18 15:55:00,36.62,36.77,36.61,36.76,914712.0,30.0808,30.204,30.0726,30.1958,914712.0
2015-06-19 09:30:00,36.75,36.94,36.72,36.9,1500002.0,30.1876,30.3437,30.1629,30.3108,1500002.0
2015-06-19 09:35:00,36.9,36.9,36.76,36.8,83466.0,30.3108,30.3108,30.1958,30.2287,83466.0
2015-06-19 09:40:00,36.8,36.89,36.68,36.85,292536.0,30.2287,30.3026,30.1301,30.2697,292536.0
2015-06-19 09:45:00,36.86,36.86,36.77,36.81,157216.0,30.2779,30.2779,30.204,30.2369,157216.0
2015-06-19 09:50:00,36.79,36.97,36.79,36.92,217770.0,30.2204,30.3683,30.2204,30.3272,217770.0
2015-06-19 09:55:00,36.92,36.99,36.92,36.99,69848.0,30.3272,30.3847,30.3272,30.3847,69848.0
2015-06-19 10:00:00,36.99,36.99,36.85,36.85,105862.0,30.3847,30.3847,30.2697,30.2697,105862.0
2015-06-19 10:05:00,36.85,36.9,36.84,36.89,137744.0,30.2697,30.3108,30.2615,30.3026,137744.0
2015-06-19 10:10:00,36.89,36.97,36.88,36.93,60398.0,30.3026,30.3683,30.2944,30.3354,60398.0
2015-06-19 10:15:00,36.93,36.96,36.93,36.96,48082.0,30.3354,30.3601,30.3354,30.3601,48082.0
2015-06-19 10:20:00,36.97,36.99,36.94,36.94,91234.0,30.3683,30.3847,30.3437,30.3437,91234.0
2015-06-19 10:25:00,36.94,37.08,36.94,37.07,206738.0,30.3437,30.4587,30.3437,30.4504,206738.0
2015-06-19 10:30:00,37.07,37.1,37.05,37.07,96820.0,30.4504,30.4751,30.434,30.4504,96820.0
2015-06-19 10:35:00,37.07,37.12,37.05,37.09,113850.0,30.4504,30.4915,30.434,30.4669,113850.0
2015-06-19 10:40:00,37.08,37.12,37.08,37.1,89224.0,30.4587,30.4915,30.4587,30.4751,89224.0
2015-06-19 10:45:00,37.1,37.17,37.1,37.17,91152.0,30.4751,30.5326,30.4751,30.5326,91152.0
2015-06-19 10:50:00,37.17,37.18,37.13,37.14,118296.0,30.5326,30.5408,30.4997,30.5079,118296.0
2015-06-19 10:55:00,37.14,37.16,37.13,37.13,83594.0,30.5079,30.5244,30.4997,30.4997,83594.0
2015-06-19 11:00:00,37.13,37.17,37.12,37.17,109168.0,30.4997,30.5326,30.4915,30.5326,109168.0
2015-06-19 11:05:00,37.16,37.2,37.16,37.19,88232.0,30.5244,30.5572,30.5244,30.549,88232.0
2015-06-19 11:10:00,37.18,37.2,37.18,37.2,64832.0,30.5408,30.5572,30.5408,30.5572,64832.0
2015-06-19 11:15:00,37.2,37.23,37.2,37.2,79130.0,30.5572,30.5819,30.5572,30.5572,79130.0
2015-06-19 11:20:00,37.2,37.21,37.15,37.16,68386.0,30.5572,30.5654,30.5162,30.5244,68386.0
2015-06-19 11:25:00,37.16,37.18,37.13,37.13,56228.0,30.5244,30.5408,30.4997,30.4997,56228.0
2015-06-19 11:30:00,37.13,37.16,37.12,37.15,88298.0,30.4997,30.5244,30.4915,30.5162,88298.0
2015-06-19 11:35:00,37.15,37.2,37.15,37.18,55116.0,30.5162,30.5572,30.5162,30.5408,55116.0
2015-06-19 11:40:00,37.18,37.18,37.15,37.17,47562.0,30.5408,30.5408,30.5162,30.5326,47562.0
2015-06-19 11:45:00,37.17,37.19,37.16,37.19,42556.0,30.5326,30.549,30.5244,30.549,42556.0
2015-06-19 11:50:00,37.19,37.19,37.15,37.18,44694.0,30.549,30.549,30.5162,30.5408,44694.0
2015-06-19 11:55:00,37.18,37.18,37.14,37.15,53080.0,30.5408,30.5408,30.5079,30.5162,53080.0
2015-06-19 12:00:00,37.15,37.15,37.12,37.15,56140.0,30.5162,30.5162,30.4915,30.5162,56140.0
2015-06-19 12:05:00,37.14,37.15,37.12,37.13,54674.0,30.5079,30.5162,30.4915,30.4997,54674.0
2015-06-19 12:10:00,37.13,37.14,37.1,37.13,95708.0,30.4997,30.5079,30.4751,30.4997,95708.0
2015-06-19 12:15:00,37.14,37.22,37.13,37.22,87400.0,30.5079,30.5737,30.4997,30.5737,87400.0
2015-06-19 12:20:00,37.22,37.22,37.17,37.18,59776.0,30.5737,30.5737,30.5326,30.5408,59776.0
2015-06-19 12:25:00,37.18,37.21,37.18,37.21,66044.0,30.5408,30.5654,30.5408,30.5654,66044.0
2015-06-19 12:30:00,37.21,37.24,37.19,37.23,63614.0,30.5654,30.5901,30.549,30.5819,63614.0
2015-06-19 12:35:00,37.23,37.23,37.19,37.19,41022.0,30.5819,30.5819,30.549,30.549,41022.0
2015-06-19 12:40:00,37.19,37.19,37.17,37.18,30800.0,30.549,30.549,30.5326,30.5408,30800.0
2015-06-19 12:45:00,37.17,37.17,37.14,37.15,69314.0,30.5326,30.5326,30.5079,30.5162,69314.0
2015-06-19 12:50:00,37.15,37.16,37.13,37.16,34740.0,30.5162,30.5244,30.4997,30.5244,34740.0
2015-06-19 12:55:00,37.15,37.16,37.14,37.14,10690.0,30.5162,30.5244,30.5079,30.5079,10690.0
2015-06-19 13:00:00,37.15,37.18,37.14,37.17,40680.0,30.5162,30.5408,30.5079,30.5326,40680.0
2015-06-19 13:05:00,37.18,37.19,37.16,37.16,32878.0,30.5408,30.549,30.5244,30.5244,32878.0
2015-06-19 13:10:00,37.16,37.17,37.14,37.15,26966.0,30.5244,30.5326,30.5079,30.5162,26966.0
2015-06-19 13:15:00,37.14,37.15,37.12,37.13,35868.0,30.5079,30.5162,30.4915,30.4997,35868.0
2015-06-19 13:20:00,37.12,37.12,37.1,37.1,40148.0,30.4915,30.4915,30.4751,30.4751,40148.0
2015-06-19 13:25:00,37.1,37.11,37.09,37.1,27248.0,30.4751,30.4833,30.4669,30.4751,27248.0
2015-06-19 13:30:00,37.09,37.13,37.09,37.13,37778.0,30.4669,30.4997,30.4669,30.4997,37778.0
2015-06-19 13:35:00,37.12,37.13,37.1,37.1,23588.0,30.4915,30.4997,30.4751,30.4751,23588.0
2015-06-19 13:40:00,37.1,37.1,37.09,37.1,23904.0,30.4751,30.4751,30.4669,30.4751,23904.0
2015-06-19 13:45:00,37.1,37.1,37.1,37.1,15858.0,30.4751,30.4751,30.4751,30.4751,15858.0
2015-06-19 13:50:00,37.1,37.1,37.09,37.1,24082.0,30.4751,30.4751,30.4669,30.4751,24082.0
2015-06-19 13:55:00,37.1,37.13,37.1,37.13,23620.0,30.4751,30.4997,30.4751,30.4997,23620.0
2015-06-19 14:00:00,37.12,37.13,37.09,37.09,38268.0,30.4915,30.4997,30.4669,30.4669,38268.0
2015-06-19 14:05:00,37.09,37.09,37.07,37.07,21716.0,30.4669,30.4669,30.4504,30.4504,21716.0
2015-06-19 14:10:00,37.07,37.09,37.07,37.08,16996.0,30.4504,30.4669,30.4504,30.4587,16996.0
2015-06-19 14:15:00,37.08,37.08,37.06,37.06,36318.0,30.4587,30.4587,30.4422,30.4422,36318.0
2015-06-19 14:20:00,37.07,37.07,37.02,37.02,54884.0,30.4504,30.4504,30.4094,30.4094,54884.0
2015-06-19 14:25:00,37.02,37.05,37.02,37.04,28078.0,30.4094,30.434,30.4094,30.4258,28078.0
2015-06-19 14:30:00,37.04,37.05,37.02,37.04,36206.0,30.4258,30.434,30.4094,30.4258,36206.0
2015-06-19 14:35:00,37.04,37.1,37.04,37.09,38450.0,30.4258,30.4751,30.4258,30.4669,38450.0
2015-06-19 14:40:00,37.09,37.09,37.05,37.07,74620.0,30.4669,30.4669,30.434,30.4504,74620.0
2015-06-19 14:45:00,37.07,37.1,37.06,37.09,78926.0,30.4504,30.4751,30.4422,30.4669,78926.0
2015-06-19 14:50:00,37.09,37.1,37.05,37.05,43216.0,30.4669,30.4751,30.434,30.434,43216.0
2015-06-19 14:55:00,37.06,37.06,37.05,37.06,32854.0,30.4422,30.4422,30.434,30.4422,32854.0
2015-06-19 15:00:00,37.06,37.08,37.05,37.06,67090.0,30.4422,30.4587,30.434,30.4422,67090.0
2015-06-19 15:05:00,37.05,37.06,37.03,37.03,48870.0,30.434,30.4422,30.4176,30.4176,48870.0
2015-06-19 15:10:00,37.03,37.04,37.02,37.03,50014.0,30.4176,30.4258,30.4094,30.4176,50014.0
2015-06-19 15:15:00,37.04,37.05,37.02,37.04,52524.0,30.4258,30.434,30.4094,30.4258,52524.0
2015-06-19 15:20:00,37.05,37.05,37.01,37.02,59330.0,30.434,30.434,30.4012,30.4094,59330.0
2015-06-19 15:25:00,37.02,37.02,37.01,37.01,42110.0,30.4094,30.4094,30.4012,30.4012,42110.0
2015-06-19 15:30:00,37.01,37.02,36.99,37.01,69642.0,30.4012,30.4094,30.3847,30.4012,69642.0
2015-06-19 15:35:00,37.01,37.02,36.99,37.0,70708.0,30.4012,30.4094,30.3847,30.3929,70708.0
2015-06-19 15:40:00,37.0,37.01,36.98,37.0,101914.0,30.3929,30.4012,30.3765,30.3929,101914.0
2015-06-19 15:45:00,36.99,37.04,36.99,37.01,142052.0,30.3847,30.4258,30.3847,30.4012,142052.0
2015-06-19 15:50:00,37.02,37.02,36.98,36.98,133560.0,30.4094,30.4094,30.3765,30.3765,133560.0
2015-06-19 15:55:00,36.98,37.02,36.97,36.97,387552.0,30.3765,30.4094,30.3683,30.3683,387552.0
2015-06-22 09:30:00,37.15,37.3,37.01,37.27,233220.0,30.5162,30.6394,30.4012,30.6147,233220.0
2015-06-22 09:35:00,37.27,37.3,37.11,37.16,105634.0,30.6147,30.6394,30.4833,30.5244,105634.0
2015-06-22 09:40:00,37.15,37.19,37.1,37.18,41922.0,30.5162,30.549,30.4751,30.5408,41922.0
2015-06-22 09:45:00,37.18,37.22,37.17,37.2,87616.0,30.5408,30.5737,30.5326,30.5572,87616.0
2015-06-22 09:50:00,37.2,37.2,37.16,37.18,29570.0,30.5572,30.5572,30.5244,30.5408,29570.0
2015-06-22 09:55:00,37.18,37.24,37.16,37.22,51968.0,30.5408,30.5901,30.5244,30.5737,51968.0
2015-06-22 10:00:00,37.22,37.24,37.18,37.18,79390.0,30.5737,30.5901,30.5408,30.5408,79390.0
2015-06-22 10:05:00,37.18,37.24,37.17,37.24,67048.0,30.5408,30.5901,30.5326,30.5901,67048.0
2015-06-22 10:10:00,37.24,37.24,37.19,37.23,46670.0,30.5901,30.5901,30.549,30.5819,46670.0
2015-06-22 10:15:00,37.24,37.24,37.17,37.19,32842.0,30.5901,30.5901,30.5326,30.549,32842.0
2015-06-22 10:20:00,37.19,37.21,37.15,37.16,44110.0,30.549,30.5654,30.5162,30.5244,44110.0
2015-06-22 10:25:00,37.16,37.19,37.15,37.17,59122.0,30.5244,30.549,30.5162,30.5326,59122.0
2015-06-22 10:30:00,37.17,37.18,37.13,37.15,111000.0,30.5326,30.5408,30.4997,30.5162,111000.0
2015-06-22 10:35:00,37.15,37.16,37.12,37.13,42488.0,30.5162,30.5244,30.4915,30.4997,42488.0
2015-06-22 10:40:00,37.13,37.16,37.13,37.14,83794.0,30.4997,30.5244,30.4997,30.5079,83794.0
2015-06-22 10:45:00,37.14,37.15,37.13,37.14,48186.0,30.5079,30.5162,30.4997,30.5079,48186.0
2015-06-22 10:50:00,37.14,37.15,37.11,37.11,46108.0,30.5079,30.5162,30.4833,30.4833,46108.0
2015-06-22 10:55:00,37.11,37.13,37.1,37.1,56086.0,30.4833,30.4997,30.4751,30.4751,56086.0
2015-06-22 11:00:00,37.1,37.13,37.09,37.13,37848.0,30.4751,30.4997,30.4669,30.4997,37848.0
2015-06-22 11:05:00,37.13,37.16,37.13,37.15,46858.0,30.4997,30.5244,30.4997,30.5162,46858.0
2015-06-22 11:10:00,37.15,37.16,37.13,37.14,34704.0,30.5162,30.5244,30.4997,30.5079,34704.0
2015-06-22 11:15:00,37.14,37.16,37.1,37.1,66734.0,30.5079,30.5244,30.4751,30.4751,66734.0
2015-06-22 11:20:00,37.1,37.15,37.1,37.13,47640.0,30.4751,30.5162,30.4751,30.4997,47640.0
2015-06-22 11:25:00,37.13,37.13,37.09,37.11,28970.0,30.4997,30.4997,30.4669,30.4833,28970.0
2015-06-22 11:30:00,37.11,37.15,37.11,37.15,32472.0,30.4833,30.5162,30.4833,30.5162,32472.0
2015-06-22 11:35:00,37.14,37.16,37.13,37.14,70584.0,30.5079,30.5244,30.4997,30.5079,70584.0
2015-06-22 11:40:00,37.14,37.15,37.1,37.12,38888.0,30.5079,30.5162,30.4751,30.4915,38888.0
2015-06-22 11:45:00,37.12,37.12,37.11,37.11,51088.0,30.4915,30.4915,30.4833,30.4833,51088.0
2015-06-22 11:50:00,37.11,37.13,37.1,37.1,21720.0,30.4833,30.4997,30.4751,30.4751,21720.0
2015-06-22 11:55:00,37.1,37.11,37.07,37.08,69344.0,30.4751,30.4833,30.4504,30.4587,69344.0
2015-06-22 12:00:00,37.08,37.08,37.05,37.06,41776.0,30.4587,30.4587,30.434,30.4422,41776.0
2015-06-22 12:05:00,37.06,37.09,37.04,37.04,35864.0,30.4422,30.4669,30.4258,30.4258,35864.0
2015-06-22 12:10:00,37.04,37.04,37.02,37.02,24740.0,30.4258,30.4258,30.4094,30.4094,24740.0
2015-06-22 12:15:00,37.02,37.04,37.01,37.02,43220.0,30.4094,30.4258,30.4012,30.4094,43220.0
2015-06-22 12:20:00,37.02,37.02,36.97,36.97,51538.0,30.4094,30.4094,30.3683,30.3683,51538.0
2015-06-22 12:25:00,36.97,36.99,36.96,36.97,25784.0,30.3683,30.3847,30.3601,30.3683,25784.0
2015-06-22 12:30:00,36.97,36.99,36.97,36.99,24998.0,30.3683,30.3847,30.3683,30.3847,24998.0
2015-06-22 12:35:00,36.99,37.04,36.97,37.04,53082.0,30.3847,30.4258,30.3683,30.4258,53082.0
2015-06-22 12:40:00,37.04,37.05,37.02,37.03,40114.0,30.4258,30.434,30.4094,30.4176,40114.0
2015-06-22 12:45:00,37.03,37.04,37.01,37.03,34812.0,30.4176,30.4258,30.4012,30.4176,34812.0
2015-06-22 12:50:00,37.03,37.07,37.02,37.04,36314.0,30.4176,30.4504,30.4094,30.4258,36314.0
2015-06-22 12:55:00,37.04,37.05,37.02,37.05,14004.0,30.4258,30.434,30.4094,30.434,14004.0
2015-06-22 13:00:00,37.05,37.06,37.02,37.05,24456.0,30.434,30.4422,30.4094,30.434,24456.0
2015-06-22 13:05:00,37.06,37.06,37.03,37.05,32252.0,30.4422,30.4422,30.4176,30.434,32252.0
2015-06-22 13:10:00,37.05,37.08,37.04,37.06,36242.0,30.434,30.4587,30.4258,30.4422,36242.0
2015-06-22 13:15:00,37.05,37.06,37.03,37.03,23278.0,30.434,30.4422,30.4176,30.4176,23278.0
2015-06-22 13:20:00,37.02,37.06,37.02,37.06,18998.0,30.4094,30.4422,30.4094,30.4422,18998.0
2015-06-22 13:25:00,37.06,37.06,37.02,37.02,35406.0,30.4422,30.4422,30.4094,30.4094,35406.0
2015-06-22 13:30:00,37.02,37.06,37.02,37.06,17976.0,30.4094,30.4422,30.4094,30.4422,17976.0
2015-06-22 13:35:00,37.06,37.08,37.05,37.07,33564.0,30.4422,30.4587,30.434,30.4504,33564.0
2015-06-22 13:40:00,37.07,37.08,37.06,37.07,26298.0,30.4504,30.4587,30.4422,30.4504,26298.0
2015-06-22 13:45:00,37.06,37.07,37.05,37.05,23204.0,30.4422,30.4504,30.434,30.434,23204.0
2015-06-22 13:50:00,37.06,37.08,37.05,37.06,62922.0,30.4422,30.4587,30.434,30.4422,62922.0
2015-06-22 13:55:00,37.06,37.06,37.03,37.06,32076.0,30.4422,30.4422,30.4176,30.4422,32076.0
2015-06-22 14:00:00,37.06,37.06,37.04,37.06,26646.0,30.4422,30.4422,30.4258,30.4422,26646.0
2015-06-22 14:05:00,37.06,37.09,37.06,37.08,19966.0,30.4422,30.4669,30.4422,30.4587,19966.0
2015-06-22 14:10:00,37.08,37.09,37.05,37.06,16170.0,30.4587,30.4669,30.434,30.4422,16170.0
2015-06-22 14:15:00,37.06,37.07,37.05,37.05,16176.0,30.4422,30.4504,30.434,30.434,16176.0
2015-06-22 14:20:00,37.06,37.06,37.04,37.05,29598.0,30.4422,30.4422,30.4258,30.434,29598.0
2015-06-22 14:25:00,37.05,37.05,37.02,37.05,37376.0,30.434,30.434,30.4094,30.434,37376.0
2015-06-22 14:30:00,37.04,37.05,37.03,37.05,28666.0,30.4258,30.434,30.4176,30.434,28666.0
2015-06-22 14:35:00,37.05,37.08,37.05,37.07,34958.0,30.434,30.4587,30.434,30.4504,34958.0
2015-06-22 14:40:00,37.07,37.07,37.05,37.06,54684.0,30.4504,30.4504,30.434,30.4422,54684.0
2015-06-22 14:45:00,37.06,37.07,37.05,37.06,38500.0,30.4422,30.4504,30.434,30.4422,38500.0
2015-06-22 14:50:00,37.06,37.09,37.06,37.09,22740.0,30.4422,30.4669,30.4422,30.4669,22740.0
2015-06-22 14:55:00,37.09,37.1,37.07,37.08,43436.0,30.4669,30.4751,30.4504,30.4587,43436.0
2015-06-22 15:00:00,37.08,37.09,37.06,37.07,41868.0,30.4587,30.4669,30.4422,30.4504,41868.0
2015-06-22 15:05:00,37.07,37.09,37.07,37.07,79330.0,30.4504,30.4669,30.4504,30.4504,79330.0
2015-06-22 15:10:00,37.07,37.09,37.07,37.08,41068.0,30.4504,30.4669,30.4504,30.4587,41068.0
2015-06-22 15:15:00,37.08,37.08,37.05,37.06,37712.0,30.4587,30.4587,30.434,30.4422,37712.0
2015-06-22 15:20:00,37.06,37.08,37.05,37.07,53314.0,30.4422,30.4587,30.434,30.4504,53314.0
2015-06-22 15:25:00,37.07,37.09,37.07,37.08,71618.0,30.4504,30.4669,30.4504,30.4587,71618.0
2015-06-22 15:30:00,37.08,37.1,37.08,37.1,78800.0,30.4587,30.4751,30.4587,30.4751,78800.0
2015-06-22 15:35:00,37.1,37.1,37.09,37.1,98636.0,30.4751,30.4751,30.4669,30.4751,98636.0
2015-06-22 15:40:00,37.1,37.12,37.1,37.12,114460.0,30.4751,30.4915,30.4751,30.4915,114460.0
2015-06-22 15:45:00,37.12,37.12,37.09,37.1,188220.0,30.4915,30.4915,30.4669,30.4751,188220.0
2015-06-22 15:50:00,37.1,37.11,37.09,37.09,77808.0,30.4751,30.4833,30.4669,30.4669,77808.0
2015-06-22 15:55:00,37.1,37.15,37.09,37.15,445416.0,30.4751,30.5162,30.4669,30.5162,445416.0
2015-06-23 09:30:00,37.16,37.18,37.06,37.06,143960.0,30.5244,30.5408,30.4422,30.4422,143960.0
2015-06-23 09:35:00,37.06,37.1,37.01,37.05,139238.0,30.4422,30.4751,30.4012,30.434,139238.0
2015-06-23 09:40:00,37.05,37.06,36.96,36.97,121900.0,30.434,30.4422,30.3601,30.3683,121900.0
2015-06-23 09:45:00,36.99,36.99,36.93,36.96,174488.0,30.3847,30.3847,30.3354,30.3601,174488.0
2015-06-23 09:50:00,36.96,36.99,36.95,36.99,48380.0,30.3601,30.3847,30.3519,30.3847,48380.0
2015-06-23 09:55:00,36.99,37.02,36.96,36.97,174890.0,30.3847,30.4094,30.3601,30.3683,174890.0
2015-06-23 10:00:00,36.98,36.98,36.89,36.91,114390.0,30.3765,30.3765,30.3026,30.319,114390.0
2015-06-23 10:05:00,36.92,37.02,36.91,37.01,79614.0,30.3272,30.4094,30.319,30.4012,79614.0
2015-06-23 10:10:00,37.01,37.06,37.0,37.02,161734.0,30.4012,30.4422,30.3929,30.4094,161734.0
2015-06-23 10:15:00,37.02,37.02,36.97,36.97,190790.0,30.4094,30.4094,30.3683,30.3683,190790.0
2015-06-23 10:20:00,36.97,37.02,36.97,36.99,73604.0,30.3683,30.4094,30.3683,30.3847,73604.0
2015-06-23 10:25:00,36.99,36.99,36.94,36.95,44688.0,30.3847,30.3847,30.3437,30.3519,44688.0
2015-06-23 10:30:00,36.95,36.98,36.94,36.94,50142.0,30.3519,30.3765,30.3437,30.3437,50142.0
2015-06-23 10:35:00,36.94,36.95,36.92,36.94,57016.0,30.3437,30.3519,30.3272,30.3437,57016.0
2015-06-23 10:40:00,36.94,36.96,36.85,36.85,93750.0,30.3437,30.3601,30.2697,30.2697,93750.0
2015-06-23 10:45:00,36.85,36.9,36.85,36.88,41542.0,30.2697,30.3108,30.2697,30.2944,41542.0
2015-06-23 10:50:00,36.88,36.9,36.81,36.85,77618.0,30.2944,30.3108,30.2369,30.2697,77618.0
2015-06-23 10:55:00,36.85,36.85,36.8,36.81,85992.0,30.2697,30.2697,30.2287,30.2369,85992.0
2015-06-23 11:00:00,36.81,36.83,36.78,36.83,79856.0,30.2369,30.2533,30.2122,30.2533,79856.0
2015-06-23 11:05:00,36.83,36.83,36.79,36.81,142098.0,30.2533,30.2533,30.2204,30.2369,142098.0
2015-06-23 11:10:00,36.81,36.83,36.76,36.77,131702.0,30.2369,30.2533,30.1958,30.204,131702.0
2015-06-23 11:15:00,36.77,36.77,36.7,36.71,150082.0,30.204,30.204,30.1465,30.1547,150082.0
2015-06-23 11:20:00,36.71,36.71,36.69,36.69,58228.0,30.1547,30.1547,30.1383,30.1383,58228.0
2015-06-23 11:25:00,36.69,36.7,36.64,36.68,146718.0,30.1383,30.1465,30.0972,30.1301,146718.0
2015-06-23 11:30:00,36.69,36.71,36.67,36.67,95152.0,30.1383,30.1547,30.1219,30.1219,95152.0
2015-06-23 11:35:00,36.67,36.75,36.67,36.74,45974.0,30.1219,30.1876,30.1219,30.1794,45974.0
2015-06-23 11:40:00,36.74,36.74,36.71,36.71,21284.0,30.1794,30.1794,30.1547,30.1547,21284.0
2015-06-23 11:45:00,36.72,36.74,36.71,36.72,32176.0,30.1629,30.1794,30.1547,30.1629,32176.0
2015-06-23 11:50:00,36.71,36.74,36.71,36.72,35896.0,30.1547,30.1794,30.1547,30.1629,35896.0
2015-06-23 11:55:00,36.72,36.72,36.7,36.71,25660.0,30.1629,30.1629,30.1465,30.1547,25660.0
2015-06-23 12:00:00,36.71,36.74,36.7,36.73,64446.0,30.1547,30.1794,30.1465,30.1712,64446.0
2015-06-23 12:05:00,36.73,36.76,36.73,36.75,73618.0,30.1712,30.1958,30.1712,30.1876,73618.0
2015-06-23 12:10:00,36.75,36.76,36.73,36.74,40732.0,30.1876,30.1958,30.1712,30.1794,40732.0
2015-06-23 12:15:00,36.74,36.75,36.74,36.75,21516.0,30.1794,30.1876,30.1794,30.1876,21516.0
2015-06-23 12:20:00,36.74,36.75,36.7,36.7,31832.0,30.1794,30.1876,30.1465,30.1465,31832.0
2015-06-23 12:25:00,36.71,36.73,36.7,36.72,45388.0,30.1547,30.1712,30.1465,30.1629,45388.0
2015-06-23 12:30:00,36.73,36.73,36.68,36.7,21788.0,30.1712,30.1712,30.1301,30.1465,21788.0
2015-06-23 12:35:00,36.69,36.72,36.69,36.7,37536.0,30.1383,30.1629,30.1383,30.1465,37536.0
2015-06-23 12:40:00,36.7,36.72,36.7,36.71,14322.0,30.1465,30.1629,30.1465,30.1547,14322.0
2015-06-23 12:45:00,36.71,36.72,36.7,36.71,28740.0,30.1547,30.1629,30.1465,30.1547,28740.0
2015-06-23 12:50:00,36.71,36.72,36.66,36.68,33326.0,30.1547,30.1629,30.1137,30.1301,33326.0
2015-06-23 12:55:00,36.7,36.71,36.68,36.69,21492.0,30.1465,30.1547,30.1301,30.1383,21492.0
2015-06-23 13:00:00,36.69,36.71,36.69,36.7,31570.0,30.1383,30.1547,30.1383,30.1465,31570.0
2015-06-23 13:05:00,36.7,36.7,36.69,36.7,23018.0,30.1465,30.1465,30.1383,30.1465,23018.0
2015-06-23 13:10:00,36.7,36.71,36.69,36.69,42320.0,30.1465,30.1547,30.1383,30.1383,42320.0
2015-06-23 13:15:00,36.69,36.71,36.69,36.69,16104.0,30.1383,30.1547,30.1383,30.1383,16104.0
2015-06-23 13:20:00,36.7,36.7,36.68,36.68,29576.0,30.1465,30.1465,30.1301,30.1301,29576.0
2015-06-23 13:25:00,36.68,36.69,36.67,36.67,83826.0,30.1301,30.1383,30.1219,30.1219,83826.0
2015-06-23 13:30:00,36.67,36.69,36.67,36.68,23428.0,30.1219,30.1383,30.1219,30.1301,23428.0
2015-06-23 13:35:00,36.68,36.71,36.68,36.69,26086.0,30.1301,30.1547,30.1301,30.1383,26086.0
2015-06-23 13:40:00,36.7,36.71,36.68,36.7,40098.0,30.1465,30.1547,30.1301,30.1465,40098.0
2015-06-23 13:45:00,36.7,36.72,36.68,36.68,61886.0,30.1465,30.1629,30.1301,30.1301,61886.0
2015-06-23 13:50:00,36.68,36.7,36.68,36.69,24466.0,30.1301,30.1465,30.1301,30.1383,24466.0
2015-06-23 13:55:00,36.69,36.72,36.68,36.71,94620.0,30.1383,30.1629,30.1301,30.1547,94620.0
2015-06-23 14:00:00,36.71,36.74,36.71,36.74,37214.0,30.1547,30.1794,30.1547,30.1794,37214.0
2015-06-23 14:05:00,36.74,36.76,36.73,36.74,62516.0,30.1794,30.1958,30.1712,30.1794,62516.0
2015-06-23 14:10:00,36.74,36.74,36.72,36.73,46016.0,30.1794,30.1794,30.1629,30.1712,46016.0
2015-06-23 14:15:00,36.73,36.74,36.71,36.72,47642.0,30.1712,30.1794,30.1547,30.1629,47642.0
2015-06-23 14:20:00,36.73,36.73,36.71,36.72,48660.0,30.1712,30.1712,30.1547,30.1629,48660.0
2015-06-23 14:25:00,36.72,36.74,36.72,36.73,23652.0,30.1629,30.1794,30.1629,30.1712,23652.0
2015-06-23 14:30:00,36.73,36.75,36.72,36.74,23984.0,30.1712,30.1876,30.1629,30.1794,23984.0
2015-06-23 14:35:00,36.74,36.8,36.73,36.78,80904.0,30.1794,30.2287,30.1712,30.2122,80904.0
2015-06-23 14:40:00,36.77,36.79,36.76,36.77,34928.0,30.204,30.2204,30.1958,30.204,34928.0
2015-06-23 14:45:00,36.77,36.8,36.77,36.77,36856.0,30.204,30.2287,30.204,30.204,36856.0
2015-06-23 14:50:00,36.78,36.78,36.74,36.75,57100.0,30.2122,30.2122,30.1794,30.1876,57100.0
2015-06-23 14:55:00,36.75,36.76,36.73,36.75,69162.0,30.1876,30.1958,30.1712,30.1876,69162.0
2015-06-23 15:00:00,36.75,36.77,36.73,36.73,54312.0,30.1876,30.204,30.1712,30.1712,54312.0
2015-06-23 15:05:00,36.73,36.74,36.71,36.73,44990.0,30.1712,30.1794,30.1547,30.1712,44990.0
2015-06-23 15:10:00,36.73,36.73,36.69,36.7,72300.0,30.1712,30.1712,30.1383,30.1465,72300.0
2015-06-23 15:15:00,36.69,36.71,36.67,36.69,96560.0,30.1383,30.1547,30.1219,30.1383,96560.0
2015-06-23 15:20:00,36.69,36.7,36.67,36.67,93116.0,30.1383,30.1465,30.1219,30.1219,93116.0
2015-06-23 15:25:00,36.67,36.7,36.67,36.7,149338.0,30.1219,30.1465,30.1219,30.1465,149338.0
2015-06-23 15:30:00,36.7,36.74,36.7,36.73,134264.0,30.1465,30.1794,30.1465,30.1712,134264.0
2015-06-23 15:35:00,36.73,36.74,36.69,36.69,106750.0,30.1712,30.1794,30.1383,30.1383,106750.0
2015-06-23 15:40:00,36.7,36.73,36.69,36.73,93448.0,30.1465,30.1712,30.1383,30.1712,93448.0
2015-06-23 15:45:00,36.73,36.74,36.72,36.74,131572.0,30.1712,30.1794,30.1629,30.1794,131572.0
2015-06-23 15:50:00,36.74,36.76,36.72,36.75,259080.0,30.1794,30.1958,30.1629,30.1876,259080.0
2015-06-23 15:55:00,36.75,36.77,36.72,36.73,454302.0,30.1876,30.204,30.1629,30.1712,454302.0
2015-06-24 09:30:00,36.77,36.8,36.65,36.68,157194.0,30.204,30.2287,30.1054,30.1301,157194.0
2015-06-24 09:35:00,36.68,36.75,36.64,36.68,158422.0,30.1301,30.1876,30.0972,30.1301,158422.0
2015-06-24 09:40:00,36.69,36.7,36.64,36.66,106586.0,30.1383,30.1465,30.0972,30.1137,106586.0
2015-06-24 09:45:00,36.65,36.66,36.52,36.58,136562.0,30.1054,30.1137,29.9987,30.0479,136562.0
2015-06-24 09:50:00,36.58,36.64,36.58,36.63,45284.0,30.0479,30.0972,30.0479,30.089,45284.0
2015-06-24 09:55:00,36.63,36.63,36.58,36.6,97932.0,30.089,30.089,30.0479,30.0644,97932.0
2015-06-24 10:00:00,36.6,36.63,36.6,36.63,45054.0,30.0644,30.089,30.0644,30.089,45054.0
2015-06-24 10:05:00,36.62,36.63,36.56,36.57,141208.0,30.0808,30.089,30.0315,30.0397,141208.0
2015-06-24 10:10:00,36.57,36.67,36.57,36.66,97136.0,30.0397,30.1219,30.0397,30.1137,97136.0
2015-06-24 10:15:00,36.66,36.66,36.6,36.6,39112.0,30.1137,30.1137,30.0644,30.0644,39112.0
2015-06-24 10:20:00,36.61,36.65,36.6,36.62,34892.0,30.0726,30.1054,30.0644,30.0808,34892.0
2015-06-24 10:25:00,36.62,36.67,36.62,36.65,88952.0,30.0808,30.1219,30.0808,30.1054,88952.0
2015-06-24 10:30:00,36.65,36.74,36.65,36.73,87468.0,30.1054,30.1794,30.1054,30.1712,87468.0
2015-06-24 10:35:00,36.74,36.75,36.7,36.71,72928.0,30.1794,30.1876,30.1465,30.1547,72928.0
2015-06-24 10:40:00,36.7,36.72,36.67,36.68,110930.0,30.1465,30.1629,30.1219,30.1301,110930.0
2015-06-24 10:45:00,36.68,36.68,36.63,36.63,78416.0,30.1301,30.1301,30.089,30.089,78416.0
2015-06-24 10:50:00,36.63,36.66,36.63,36.65,35828.0,30.089,30.1137,30.089,30.1054,35828.0
2015-06-24 10:55:00,36.65,36.65,36.63,36.65,55100.0,30.1054,30.1054,30.089,30.1054,55100.0
2015-06-24 11:00:00,36.65,36.66,36.62,36.66,37540.0,30.1054,30.1137,30.0808,30.1137,37540.0
2015-06-24 11:05:00,36.66,36.67,36.65,36.66,49160.0,30.1137,30.1219,30.1054,30.1137,49160.0
2015-06-24 11:10:00,36.66,36.66,36.62,36.64,25842.0,30.1137,30.1137,30.0808,30.0972,25842.0
2015-06-24 11:15:00,36.64,36.65,36.6,36.62,54952.0,30.0972,30.1054,30.0644,30.0808,54952.0
2015-06-24 11:20:00,36.62,36.63,36.61,36.62,205790.0,30.0808,30.089,30.0726,30.0808,205790.0
2015-06-24 11:25:00,36.62,36.67,36.62,36.66,46726.0,30.0808,30.1219,30.0808,30.1137,46726.0
2015-06-24 11:30:00,36.66,36.67,36.63,36.64,51120.0,30.1137,30.1219,30.089,30.0972,51120.0
2015-06-24 11:35:00,36.64,36.66,36.64,36.65,17646.0,30.0972,30.1137,30.0972,30.1054,17646.0
2015-06-24 11:40:00,36.65,36.67,36.64,36.66,77562.0,30.1054,30.1219,30.0972,30.1137,77562.0
2015-06-24 11:45:00,36.66,36.67,36.65,36.65,54304.0,30.1137,30.1219,30.1054,30.1054,54304.0
2015-06-24 11:50:00,36.65,36.68,36.65,36.65,39516.0,30.1054,30.1301,30.1054,30.1054,39516.0
2015-06-24 11:55:00,36.65,36.69,36.64,36.65,48164.0,30.1054,30.1383,30.0972,30.1054,48164.0
2015-06-24 12:00:00,36.65,36.65,36.6,36.62,51398.0,30.1054,30.1054,30.0644,30.0808,51398.0
2015-06-24 12:05:00,36.63,36.66,36.63,36.63,38498.0,30.089,30.1137,30.089,30.089,38498.0
2015-06-24 12:10:00,36.63,36.67,36.62,36.67,56388.0,30.089,30.1219,30.0808,30.1219,56388.0
2015-06-24 12:15:00,36.66,36.67,36.63,36.66,61024.0,30.1137,30.1219,30.089,30.1137,61024.0
2015-06-24 12:20:00,36.65,36.65,36.62,36.64,29090.0,30.1054,30.1054,30.0808,30.0972,29090.0
2015-06-24 12:25:00,36.64,36.64,36.6,36.61,91386.0,30.0972,30.0972,30.0644,30.0726,91386.0
2015-06-24 12:30:00,36.61,36.61,36.59,36.6,43928.0,30.0726,30.0726,30.0562,30.0644,43928.0
2015-06-24 12:35:00,36.59,36.59,36.58,36.58,24492.0,30.0562,30.0562,30.0479,30.0479,24492.0
2015-06-24 12:40:00,36.58,36.59,36.57,36.58,47138.0,30.0479,30.0562,30.0397,30.0479,47138.0
2015-06-24 12:45:00,36.58,36.59,36.55,36.56,47446.0,30.0479,30.0562,30.0233,30.0315,47446.0
2015-06-24 12:50:00,36.55,36.56,36.51,36.52,48670.0,30.0233,30.0315,29.9904,29.9987,48670.0
2015-06-24 12:55:00,36.52,36.52,36.49,36.5,65956.0,29.9987,29.9987,29.974,29.9822,65956.0
2015-06-24 13:00:00,36.5,36.5,36.48,36.5,116356.0,29.9822,29.9822,29.9658,29.9822,116356.0
2015-06-24 13:05:00,36.5,36.58,36.49,36.56,60920.0,29.9822,30.0479,29.974,30.0315,60920.0
2015-06-24 13:10:00,36.56,36.58,36.55,36.55,43500.0,30.0315,30.0479,30.0233,30.0233,43500.0
2015-06-24 13:15:00,36.55,36.57,36.54,36.57,48438.0,30.0233,30.0397,30.0151,30.0397,48438.0
2015-06-24 13:20:00,36.56,36.57,36.54,36.54,60826.0,30.0315,30.0397,30.0151,30.0151,60826.0
2015-06-24 13:25:00,36.54,36.55,36.51,36.52,86988.0,30.0151,30.0233,29.9904,29.9987,86988.0
2015-06-24 13:30:00,36.52,36.52,36.48,36.49,53424.0,29.9987,29.9987,29.9658,29.974,53424.0
2015-06-24 13:35:00,36.48,36.49,36.48,36.48,24626.0,29.9658,29.974,29.9658,29.9658,24626.0
2015-06-24 13:40:00,36.48,36.48,36.45,36.47,44158.0,29.9658,29.9658,29.9412,29.9576,44158.0
2015-06-24 13:45:00,36.46,36.49,36.45,36.46,60262.0,29.9494,29.974,29.9412,29.9494,60262.0
2015-06-24 13:50:00,36.46,36.49,36.45,36.48,29438.0,29.9494,29.974,29.9412,29.9658,29438.0
2015-06-24 13:55:00,36.49,36.52,36.48,36.52,32508.0,29.974,29.9987,29.9658,29.9987,32508.0
2015-06-24 14:00:00,36.52,36.52,36.51,36.52,13532.0,29.9987,29.9987,29.9904,29.9987,13532.0
2015-06-24 14:05:00,36.52,36.52,36.48,36.48,42488.0,29.9987,29.9987,29.9658,29.9658,42488.0
2015-06-24 14:10:00,36.48,36.49,36.47,36.49,48974.0,29.9658,29.974,29.9576,29.974,48974.0
2015-06-24 14:15:00,36.49,36.49,36.47,36.47,50000.0,29.974,29.974,29.9576,29.9576,50000.0
2015-06-24 14:20:00,36.47,36.49,36.47,36.49,73096.0,29.9576,29.974,29.9576,29.974,73096.0
2015-06-24 14:25:00,36.49,36.5,36.49,36.49,27952.0,29.974,29.9822,29.974,29.974,27952.0
2015-06-24 14:30:00,36.49,36.5,36.48,36.49,28604.0,29.974,29.9822,29.9658,29.974,28604.0
2015-06-24 14:35:00,36.49,36.51,36.48,36.48,81512.0,29.974,29.9904,29.9658,29.9658,81512.0
2015-06-24 14:40:00,36.48,36.49,36.48,36.48,45648.0,29.9658,29.974,29.9658,29.9658,45648.0
2015-06-24 14:45:00,36.48,36.49,36.48,36.49,36156.0,29.9658,29.974,29.9658,29.974,36156.0
2015-06-24 14:50:00,36.49,36.51,36.48,36.49,66246.0,29.974,29.9904,29.9658,29.974,66246.0
2015-06-24 14:55:00,36.49,36.51,36.49,36.49,40416.0,29.974,29.9904,29.974,29.974,40416.0
2015-06-24 15:00:00,36.49,36.51,36.48,36.49,37124.0,29.974,29.9904,29.9658,29.974,37124.0
2015-06-24 15:05:00,36.49,36.49,36.46,36.46,93254.0,29.974,29.974,29.9494,29.9494,93254.0
2015-06-24 15:10:00,36.47,36.47,36.44,36.46,65138.0,29.9576,29.9576,29.9329,29.9494,65138.0
2015-06-24 15:15:00,36.46,36.47,36.45,36.46,45092.0,29.9494,29.9576,29.9412,29.9494,45092.0
2015-06-24 15:20:00,36.46,36.48,36.45,36.47,70342.0,29.9494,29.9658,29.9412,29.9576,70342.0
2015-06-24 15:25:00,36.47,36.5,36.47,36.47,49312.0,29.9576,29.9822,29.9576,29.9576,49312.0
2015-06-24 15:30:00,36.47,36.49,36.47,36.49,75854.0,29.9576,29.974,29.9576,29.974,75854.0
2015-06-24 15:35:00,36.49,36.52,36.48,36.49,95504.0,29.974,29.9987,29.9658,29.974,95504.0
2015-06-24 15:40:00,36.49,36.5,36.49,36.49,69898.0,29.974,29.9822,29.974,29.974,69898.0
2015-06-24 15:45:00,36.49,36.51,36.48,36.49,157082.0,29.974,29.9904,29.9658,29.974,157082.0
2015-06-24 15:50:00,36.49,36.51,36.48,36.5,307096.0,29.974,29.9904,29.9658,29.9822,307096.0
2015-06-24 15:55:00,36.5,36.5,36.46,36.47,390622.0,29.9822,29.9822,29.9494,29.9576,390622.0
2015-06-25 09:30:00,36.49,36.56,36.38,36.39,101008.0,29.974,30.0315,29.8837,29.8919,101008.0
2015-06-25 09:35:00,36.38,36.5,36.33,36.44,98874.0,29.8837,29.9822,29.8426,29.9329,98874.0
2015-06-25 09:40:00,36.44,36.46,36.41,36.44,64390.0,29.9329,29.9494,29.9083,29.9329,64390.0
2015-06-25 09:45:00,36.46,36.48,36.4,36.44,44532.0,29.9494,29.9658,29.9001,29.9329,44532.0
2015-06-25 09:50:00,36.44,36.45,36.42,36.43,67526.0,29.9329,29.9412,29.9165,29.9247,67526.0
2015-06-25 09:55:00,36.42,36.46,36.42,36.44,53440.0,29.9165,29.9494,29.9165,29.9329,53440.0
2015-06-25 10:00:00,36.45,36.46,36.41,36.41,97752.0,29.9412,29.9494,29.9083,29.9083,97752.0
2015-06-25 10:05:00,36.41,36.42,36.35,36.35,98760.0,29.9083,29.9165,29.859,29.859,98760.0
2015-06-25 10:10:00,36.35,36.4,36.35,36.39,109022.0,29.859,29.9001,29.859,29.8919,109022.0
2015-06-25 10:15:00,36.38,36.38,36.29,36.33,48514.0,29.8837,29.8837,29.8097,29.8426,48514.0
2015-06-25 10:20:00,36.35,36.36,36.27,36.27,83682.0,29.859,29.8672,29.7933,29.7933,83682.0
2015-06-25 10:25:00,36.27,36.29,36.23,36.24,90526.0,29.7933,29.8097,29.7604,29.7687,90526.0
2015-06-25 10:30:00,36.23,36.29,36.23,36.27,79358.0,29.7604,29.8097,29.7604,29.7933,79358.0
2015-06-25 10:35:00,36.28,36.3,36.26,36.26,79770.0,29.8015,29.8179,29.7851,29.7851,79770.0
2015-06-25 10:40:00,36.27,36.29,36.27,36.27,45206.0,29.7933,29.8097,29.7933,29.7933,45206.0
2015-06-25 10:45:00,36.27,36.33,36.27,36.31,76542.0,29.7933,29.8426,29.7933,29.8262,76542.0
2015-06-25 10:50:00,36.31,36.35,36.31,36.33,51018.0,29.8262,29.859,29.8262,29.8426,51018.0
2015-06-25 10:55:00,36.33,36.38,36.33,36.37,43916.0,29.8426,29.8837,29.8426,29.8754,43916.0
2015-06-25 11:00:00,36.37,36.4,36.35,36.37,44530.0,29.8754,29.9001,29.859,29.8754,44530.0
2015-06-25 11:05:00,36.37,36.38,36.36,36.38,28212.0,29.8754,29.8837,29.8672,29.8837,28212.0
2015-06-25 11:10:00,36.38,36.43,36.38,36.38,54740.0,29.8837,29.9247,29.8837,29.8837,54740.0
2015-06-25 11:15:00,36.38,36.41,36.35,36.35,46744.0,29.8837,29.9083,29.859,29.859,46744.0
2015-06-25 11:20:00,36.36,36.38,36.35,36.38,20440.0,29.8672,29.8837,29.859,29.8837,20440.0
2015-06-25 11:25:00,36.38,36.38,36.38,36.38,3984.0,29.8837,29.8837,29.8837,29.8837,3984.0
2015-06-25 11:30:00,36.38,36.38,36.38,36.38,0.0,29.8837,29.8837,29.8837,29.8837,0.0
2015-06-25 11:35:00,36.38,36.38,36.38,36.38,0.0,29.8837,29.8837,29.8837,29.8837,0.0
2015-06-25 11:40:00,36.63,36.89,36.38,36.84,945088.0,30.089,30.3026,29.8837,30.2615,945088.0
2015-06-25 11:45:00,36.84,37.16,36.83,37.08,1161892.0,30.2615,30.5244,30.2533,30.4587,1161892.0
2015-06-25 11:50:00,37.07,37.08,36.91,36.97,302062.0,30.4504,30.4587,30.319,30.3683,302062.0
2015-06-25 11:55:00,36.97,37.07,36.97,37.02,148804.0,30.3683,30.4504,30.3683,30.4094,148804.0
2015-06-25 12:00:00,37.02,37.02,36.94,36.99,145504.0,30.4094,30.4094,30.3437,30.3847,145504.0
2015-06-25 12:05:00,36.98,37.05,36.98,37.0,171748.0,30.3765,30.434,30.3765,30.3929,171748.0
2015-06-25 12:10:00,36.99,37.0,36.98,36.99,114694.0,30.3847,30.3929,30.3765,30.3847,114694.0
2015-06-25 12:15:00,36.99,37.06,36.99,37.01,149466.0,30.3847,30.4422,30.3847,30.4012,149466.0
2015-06-25 12:20:00,37.01,37.01,36.93,36.93,109774.0,30.4012,30.4012,30.3354,30.3354,109774.0
2015-06-25 12:25:00,36.94,36.95,36.9,36.93,108814.0,30.3437,30.3519,30.3108,30.3354,108814.0
2015-06-25 12:30:00,36.92,36.95,36.9,36.93,75704.0,30.3272,30.3519,30.3108,30.3354,75704.0
2015-06-25 12:35:00,36.93,36.94,36.91,36.91,82972.0,30.3354,30.3437,30.319,30.319,82972.0
2015-06-25 12:40:00,36.92,36.98,36.88,36.98,120670.0,30.3272,30.3765,30.2944,30.3765,120670.0
2015-06-25 12:45:00,36.98,36.98,36.95,36.95,86824.0,30.3765,30.3765,30.3519,30.3519,86824.0
2015-06-25 12:50:00,36.95,36.96,36.93,36.93,82954.0,30.3519,30.3601,30.3354,30.3354,82954.0
2015-06-25 12:55:00,36.93,36.93,36.83,36.88,167640.0,30.3354,30.3354,30.2533,30.2944,167640.0
2015-06-25 13:00:00,36.88,36.89,36.87,36.89,58864.0,30.2944,30.3026,30.2862,30.3026,58864.0
2015-06-25 13:05:00,36.88,36.93,36.88,36.92,56458.0,30.2944,30.3354,30.2944,30.3272,56458.0
2015-06-25 13:10:00,36.92,36.95,36.92,36.93,62902.0,30.3272,30.3519,30.3272,30.3354,62902.0
2015-06-25 13:15:00,36.94,36.96,36.92,36.95,74172.0,30.3437,30.3601,30.3272,30.3519,74172.0
2015-06-25 13:20:00,36.95,36.96,36.93,36.93,56856.0,30.3519,30.3601,30.3354,30.3354,56856.0
2015-06-25 13:25:00,36.93,36.93,36.91,36.91,37966.0,30.3354,30.3354,30.319,30.319,37966.0
2015-06-25 13:30:00,36.91,36.92,36.83,36.84,66020.0,30.319,30.3272,30.2533,30.2615,66020.0
2015-06-25 13:35:00,36.84,36.85,36.81,36.81,34474.0,30.2615,30.2697,30.2369,30.2369,34474.0
2015-06-25 13:40:00,36.81,36.85,36.79,36.8,78412.0,30.2369,30.2697,30.2204,30.2287,78412.0
2015-06-25 13:45:00,36.8,36.84,36.79,36.8,39816.0,30.2287,30.2615,30.2204,30.2287,39816.0
2015-06-25 13:50:00,36.8,36.8,36.74,36.75,59698.0,30.2287,30.2287,30.1794,30.1876,59698.0
2015-06-25 13:55:00,36.75,36.76,36.72,36.75,59922.0,30.1876,30.1958,30.1629,30.1876,59922.0
2015-06-25 14:00:00,36.76,36.76,36.66,36.67,65316.0,30.1958,30.1958,30.1137,30.1219,65316.0
2015-06-25 14:05:00,36.67,36.67,36.63,36.65,63914.0,30.1219,30.1219,30.089,30.1054,63914.0
2015-06-25 14:10:00,36.65,36.68,36.6,36.63,58196.0,30.1054,30.1301,30.0644,30.089,58196.0
2015-06-25 14:15:00,36.63,36.63,36.59,36.59,42356.0,30.089,30.089,30.0562,30.0562,42356.0
2015-06-25 14:20:00,36.59,36.6,36.56,36.56,50226.0,30.0562,30.0644,30.0315,30.0315,50226.0
2015-06-25 14:25:00,36.57,36.57,36.51,36.52,65578.0,30.0397,30.0397,29.9904,29.9987,65578.0
2015-06-25 14:30:00,36.52,36.56,36.51,36.55,70056.0,29.9987,30.0315,29.9904,30.0233,70056.0
2015-06-25 14:35:00,36.55,36.57,36.54,36.57,52576.0,30.0233,30.0397,30.0151,30.0397,52576.0
2015-06-25 14:40:00,36.57,36.61,36.55,36.6,54512.0,30.0397,30.0726,30.0233,30.0644,54512.0
2015-06-25 14:45:00,36.6,36.62,36.56,36.56,41678.0,30.0644,30.0808,30.0315,30.0315,41678.0
2015-06-25 14:50:00,36.57,36.57,36.55,36.55,43058.0,30.0397,30.0397,30.0233,30.0233,43058.0
2015-06-25 14:55:00,36.55,36.56,36.52,36.55,75828.0,30.0233,30.0315,29.9987,30.0233,75828.0
2015-06-25 15:00:00,36.55,36.58,36.53,36.58,66876.0,30.0233,30.0479,30.0069,30.0479,66876.0
2015-06-25 15:05:00,36.58,36.65,36.58,36.65,67750.0,30.0479,30.1054,30.0479,30.1054,67750.0
2015-06-25 15:10:00,36.65,36.65,36.62,36.62,86486.0,30.1054,30.1054,30.0808,30.0808,86486.0
2015-06-25 15:15:00,36.62,36.64,36.61,36.63,95388.0,30.0808,30.0972,30.0726,30.089,95388.0
2015-06-25 15:20:00,36.64,36.65,36.63,36.63,61602.0,30.0972,30.1054,30.089,30.089,61602.0
2015-06-25 15:25:00,36.63,36.63,36.59,36.59,72100.0,30.089,30.089,30.0562,30.0562,72100.0
2015-06-25 15:30:00,36.59,36.6,36.54,36.54,92344.0,30.0562,30.0644,30.0151,30.0151,92344.0
2015-06-25 15:35:00,36.53,36.56,36.52,36.53,162960.0,30.0069,30.0315,29.9987,30.0069,162960.0
2015-06-25 15:40:00,36.53,36.54,36.5,36.52,99448.0,30.0069,30.0151,29.9822,29.9987,99448.0
2015-06-25 15:45:00,36.52,36.55,36.5,36.5,253240.0,29.9987,30.0233,29.9822,29.9822,253240.0
2015-06-25 15:50:00,36.5,36.51,36.47,36.49,189918.0,29.9822,29.9904,29.9576,29.974,189918.0
2015-06-25 15:55:00,36.49,36.52,36.47,36.48,452622.0,29.974,29.9987,29.9576,29.9658,452622.0
2015-06-26 09:30:00,36.6,36.74,36.56,36.7,154756.0,30.0644,30.1794,30.0315,30.1465,154756.0
2015-06-26 09:35:00,36.68,36.82,36.64,36.64,107588.0,30.1301,30.2451,30.0972,30.0972,107588.0
2015-06-26 09:40:00,36.65,36.7,36.57,36.7,156744.0,30.1054,30.1465,30.0397,30.1465,156744.0
2015-06-26 09:45:00,36.68,36.74,36.66,36.74,82046.0,30.1301,30.1794,30.1137,30.1794,82046.0
2015-06-26 09:50:00,36.74,36.8,36.73,36.8,90468.0,30.1794,30.2287,30.1712,30.2287,90468.0
2015-06-26 09:55:00,36.8,36.82,36.75,36.79,62998.0,30.2287,30.2451,30.1876,30.2204,62998.0
2015-06-26 10:00:00,36.79,36.88,36.78,36.87,70184.0,30.2204,30.2944,30.2122,30.2862,70184.0
2015-06-26 10:05:00,36.87,36.87,36.84,36.87,61472.0,30.2862,30.2862,30.2615,30.2862,61472.0
2015-06-26 10:10:00,36.88,36.88,36.82,36.85,113076.0,30.2944,30.2944,30.2451,30.2697,113076.0
2015-06-26 10:15:00,36.85,36.88,36.85,36.87,46800.0,30.2697,30.2944,30.2697,30.2862,46800.0
2015-06-26 10:20:00,36.87,36.89,36.82,36.85,73042.0,30.2862,30.3026,30.2451,30.2697,73042.0
2015-06-26 10:25:00,36.85,36.96,36.84,36.95,102722.0,30.2697,30.3601,30.2615,30.3519,102722.0
2015-06-26 10:30:00,36.94,36.95,36.87,36.9,62820.0,30.3437,30.3519,30.2862,30.3108,62820.0
2015-06-26 10:35:00,36.9,36.95,36.9,36.94,85020.0,30.3108,30.3519,30.3108,30.3437,85020.0
2015-06-26 10:40:00,36.93,36.94,36.89,36.89,42706.0,30.3354,30.3437,30.3026,30.3026,42706.0
2015-06-26 10:45:00,36.9,36.93,36.88,36.88,78394.0,30.3108,30.3354,30.2944,30.2944,78394.0
2015-06-26 10:50:00,36.88,36.96,36.88,36.92,89520.0,30.2944,30.3601,30.2944,30.3272,89520.0
2015-06-26 10:55:00,36.92,36.93,36.87,36.89,48616.0,30.3272,30.3354,30.2862,30.3026,48616.0
2015-06-26 11:00:00,36.88,36.92,36.88,36.92,51650.0,30.2944,30.3272,30.2944,30.3272,51650.0
2015-06-26 11:05:00,36.92,36.97,36.91,36.97,50570.0,30.3272,30.3683,30.319,30.3683,50570.0
2015-06-26 11:10:00,36.97,36.99,36.95,36.95,104940.0,30.3683,30.3847,30.3519,30.3519,104940.0
2015-06-26 11:15:00,36.95,36.97,36.94,36.94,68838.0,30.3519,30.3683,30.3437,30.3437,68838.0
2015-06-26 11:20:00,36.94,36.94,36.86,36.88,84992.0,30.3437,30.3437,30.2779,30.2944,84992.0
2015-06-26 11:25:00,36.89,36.89,36.85,36.86,45574.0,30.3026,30.3026,30.2697,30.2779,45574.0
2015-06-26 11:30:00,36.86,36.88,36.84,36.86,66756.0,30.2779,30.2944,30.2615,30.2779,66756.0
2015-06-26 11:35:00,36.86,36.88,36.84,36.85,34792.0,30.2779,30.2944,30.2615,30.2697,34792.0
2015-06-26 11:40:00,36.85,36.85,36.83,36.85,28590.0,30.2697,30.2697,30.2533,30.2697,28590.0
2015-06-26 11:45:00,36.84,36.87,36.83,36.85,30594.0,30.2615,30.2862,30.2533,30.2697,30594.0
2015-06-26 11:50:00,36.85,36.88,36.85,36.88,93924.0,30.2697,30.2944,30.2697,30.2944,93924.0
2015-06-26 11:55:00,36.88,36.9,36.87,36.89,61452.0,30.2944,30.3108,30.2862,30.3026,61452.0
2015-06-26 12:00:00,36.89,36.92,36.89,36.92,31664.0,30.3026,30.3272,30.3026,30.3272,31664.0
2015-06-26 12:05:00,36.91,36.92,36.9,36.91,25858.0,30.319,30.3272,30.3108,30.319,25858.0
2015-06-26 12:10:00,36.91,36.92,36.89,36.92,49438.0,30.319,30.3272,30.3026,30.3272,49438.0
2015-06-26 12:15:00,36.92,36.93,36.91,36.92,42140.0,30.3272,30.3354,30.319,30.3272,42140.0
2015-06-26 12:20:00,36.92,36.93,36.89,36.89,19466.0,30.3272,30.3354,30.3026,30.3026,19466.0
2015-06-26 12:25:00,36.9,36.9,36.85,36.85,36194.0,30.3108,30.3108,30.2697,30.2697,36194.0
2015-06-26 12:30:00,36.85,36.85,36.81,36.82,53038.0,30.2697,30.2697,30.2369,30.2451,53038.0
2015-06-26 12:35:00,36.82,36.84,36.81,36.82,43870.0,30.2451,30.2615,30.2369,30.2451,43870.0
2015-06-26 12:40:00,36.83,36.84,36.81,36.82,32002.0,30.2533,30.2615,30.2369,30.2451,32002.0
2015-06-26 12:45:00,36.82,36.85,36.81,36.83,31822.0,30.2451,30.2697,30.2369,30.2533,31822.0
2015-06-26 12:50:00,36.83,36.85,36.82,36.82,38990.0,30.2533,30.2697,30.2451,30.2451,38990.0
2015-06-26 12:55:00,36.82,36.83,36.8,36.81,38640.0,30.2451,30.2533,30.2287,30.2369,38640.0
2015-06-26 13:00:00,36.81,36.81,36.77,36.77,78374.0,30.2369,30.2369,30.204,30.204,78374.0
2015-06-26 13:05:00,36.77,36.79,36.76,36.79,58072.0,30.204,30.2204,30.1958,30.2204,58072.0
2015-06-26 13:10:00,36.78,36.81,36.77,36.81,58930.0,30.2122,30.2369,30.204,30.2369,58930.0
2015-06-26 13:15:00,36.81,36.82,36.78,36.78,51516.0,30.2369,30.2451,30.2122,30.2122,51516.0
2015-06-26 13:20:00,36.78,36.8,36.75,36.77,33816.0,30.2122,30.2287,30.1876,30.204,33816.0
2015-06-26 13:25:00,36.76,36.79,36.76,36.79,25300.0,30.1958,30.2204,30.1958,30.2204,25300.0
2015-06-26 13:30:00,36.79,36.79,36.76,36.77,30222.0,30.2204,30.2204,30.1958,30.204,30222.0
2015-06-26 13:35:00,36.77,36.79,36.77,36.79,28398.0,30.204,30.2204,30.204,30.2204,28398.0
2015-06-26 13:40:00,36.79,36.85,36.79,36.82,70696.0,30.2204,30.2697,30.2204,30.2451,70696.0
2015-06-26 13:45:00,36.82,36.83,36.8,36.81,27450.0,30.2451,30.2533,30.2287,30.2369,27450.0
2015-06-26 13:50:00,36.81,36.81,36.78,36.8,64062.0,30.2369,30.2369,30.2122,30.2287,64062.0
2015-06-26 13:55:00,36.8,36.8,36.77,36.78,23772.0,30.2287,30.2287,30.204,30.2122,23772.0
2015-06-26 14:00:00,36.79,36.82,36.78,36.81,35658.0,30.2204,30.2451,30.2122,30.2369,35658.0
2015-06-26 14:05:00,36.81,36.81,36.79,36.79,37400.0,30.2369,30.2369,30.2204,30.2204,37400.0
2015-06-26 14:10:00,36.78,36.81,36.77,36.81,38236.0,30.2122,30.2369,30.204,30.2369,38236.0
2015-06-26 14:15:00,36.81,36.81,36.79,36.79,29388.0,30.2369,30.2369,30.2204,30.2204,29388.0
2015-06-26 14:20:00,36.79,36.8,36.77,36.77,38336.0,30.2204,30.2287,30.204,30.204,38336.0
2015-06-26 14:25:00,36.77,36.77,36.73,36.77,83420.0,30.204,30.204,30.1712,30.204,83420.0
2015-06-26 14:30:00,36.77,36.79,36.75,36.78,43802.0,30.204,30.2204,30.1876,30.2122,43802.0
2015-06-26 14:35:00,36.77,36.78,36.74,36.76,76180.0,30.204,30.2122,30.1794,30.1958,76180.0
2015-06-26 14:40:00,36.75,36.76,36.72,36.72,54174.0,30.1876,30.1958,30.1629,30.1629,54174.0
2015-06-26 14:45:00,36.72,36.73,36.7,36.73,64840.0,30.1629,30.1712,30.1465,30.1712,64840.0
2015-06-26 14:50:00,36.73,36.76,36.71,36.72,47522.0,30.1712,30.1958,30.1547,30.1629,47522.0
2015-06-26 14:55:00,36.71,36.74,36.7,36.71,24474.0,30.1547,30.1794,30.1465,30.1547,24474.0
2015-06-26 15:00:00,36.71,36.77,36.7,36.77,41860.0,30.1547,30.204,30.1465,30.204,41860.0
2015-06-26 15:05:00,36.78,36.81,36.77,36.77,94670.0,30.2122,30.2369,30.204,30.204,94670.0
2015-06-26 15:10:00,36.77,36.8,36.77,36.78,56800.0,30.204,30.2287,30.204,30.2122,56800.0
2015-06-26 15:15:00,36.78,36.8,36.77,36.8,64070.0,30.2122,30.2287,30.204,30.2287,64070.0
2015-06-26 15:20:00,36.8,36.81,36.75,36.79,77166.0,30.2287,30.2369,30.1876,30.2204,77166.0
2015-06-26 15:25:00,36.79,36.8,36.77,36.8,49948.0,30.2204,30.2287,30.204,30.2287,49948.0
2015-06-26 15:30:00,36.8,36.8,36.77,36.77,106254.0,30.2287,30.2287,30.204,30.204,106254.0
2015-06-26 15:35:00,36.77,36.77,36.72,36.73,122576.0,30.204,30.204,30.1629,30.1712,122576.0
2015-06-26 15:40:00,36.73,36.75,36.72,36.74,106046.0,30.1712,30.1876,30.1629,30.1794,106046.0
2015-06-26 15:45:00,36.74,36.75,36.47,36.47,729892.0,30.1794,30.1876,29.9576,29.9576,729892.0
2015-06-26 15:50:00,36.48,36.58,36.48,36.57,679122.0,29.9658,30.0479,29.9658,30.0397,679122.0
2015-06-26 15:55:00,36.57,36.58,36.51,36.57,1159910.0,30.0397,30.0479,29.9904,30.0397,1159910.0
2015-06-29 09:30:00,36.49,36.49,36.23,36.24,323122.0,29.974,29.974,29.7604,29.7687,323122.0
2015-06-29 09:35:00,36.24,36.44,36.24,36.44,101870.0,29.7687,29.9329,29.7687,29.9329,101870.0
2015-06-29 09:40:00,36.43,36.45,36.34,36.4,83276.0,29.9247,29.9412,29.8508,29.9001,83276.0
2015-06-29 09:45:00,36.39,36.46,36.38,36.46,197894.0,29.8919,29.9494,29.8837,29.9494,197894.0
2015-06-29 09:50:00,36.46,36.52,36.44,36.51,96712.0,29.9494,29.9987,29.9329,29.9904,96712.0
2015-06-29 09:55:00,36.51,36.62,36.5,36.62,103554.0,29.9904,30.0808,29.9822,30.0808,103554.0
2015-06-29 10:00:00,36.62,36.66,36.6,36.6,66734.0,30.0808,30.1137,30.0644,30.0644,66734.0
2015-06-29 10:05:00,36.62,36.74,36.61,36.68,135692.0,30.0808,30.1794,30.0726,30.1301,135692.0
2015-06-29 10:10:00,36.69,36.7,36.64,36.67,98952.0,30.1383,30.1465,30.0972,30.1219,98952.0
2015-06-29 10:15:00,36.69,36.78,36.68,36.73,82678.0,30.1383,30.2122,30.1301,30.1712,82678.0
2015-06-29 10:20:00,36.72,36.75,36.69,36.75,50954.0,30.1629,30.1876,30.1383,30.1876,50954.0
2015-06-29 10:25:00,36.75,36.75,36.68,36.68,61866.0,30.1876,30.1876,30.1301,30.1301,61866.0
2015-06-29 10:30:00,36.68,36.69,36.64,36.69,56922.0,30.1301,30.1383,30.0972,30.1383,56922.0
2015-06-29 10:35:00,36.69,36.72,36.69,36.69,43124.0,30.1383,30.1629,30.1383,30.1383,43124.0
2015-06-29 10:40:00,36.68,36.71,36.67,36.68,78118.0,30.1301,30.1547,30.1219,30.1301,78118.0
2015-06-29 10:45:00,36.68,36.78,36.68,36.77,102896.0,30.1301,30.2122,30.1301,30.204,102896.0
2015-06-29 10:50:00,36.76,36.77,36.74,36.77,73594.0,30.1958,30.204,30.1794,30.204,73594.0
2015-06-29 10:55:00,36.77,36.77,36.67,36.69,64364.0,30.204,30.204,30.1219,30.1383,64364.0
2015-06-29 11:00:00,36.69,36.69,36.64,36.67,60160.0,30.1383,30.1383,30.0972,30.1219,60160.0
2015-06-29 11:05:00,36.66,36.68,36.64,36.66,47048.0,30.1137,30.1301,30.0972,30.1137,47048.0
2015-06-29 11:10:00,36.66,36.67,36.63,36.63,103232.0,30.1137,30.1219,30.089,30.089,103232.0
2015-06-29 11:15:00,36.63,36.66,36.61,36.61,40494.0,30.089,30.1137,30.0726,30.0726,40494.0
2015-06-29 11:20:00,36.61,36.67,36.59,36.66,35094.0,30.0726,30.1219,30.0562,30.1137,35094.0
2015-06-29 11:25:00,36.66,36.69,36.65,36.69,39444.0,30.1137,30.1383,30.1054,30.1383,39444.0
2015-06-29 11:30:00,36.68,36.69,36.6,36.6,45982.0,30.1301,30.1383,30.0644,30.0644,45982.0
2015-06-29 11:35:00,36.6,36.62,36.57,36.58,45510.0,30.0644,30.0808,30.0397,30.0479,45510.0
2015-06-29 11:40:00,36.58,36.59,36.56,36.59,33104.0,30.0479,30.0562,30.0315,30.0562,33104.0
2015-06-29 11:45:00,36.59,36.6,36.57,36.6,48032.0,30.0562,30.0644,30.0397,30.0644,48032.0
2015-06-29 11:50:00,36.6,36.64,36.6,36.64,63070.0,30.0644,30.0972,30.0644,30.0972,63070.0
2015-06-29 11:55:00,36.64,36.7,36.64,36.7,37692.0,30.0972,30.1465,30.0972,30.1465,37692.0
2015-06-29 12:00:00,36.69,36.71,36.67,36.7,35712.0,30.1383,30.1547,30.1219,30.1465,35712.0
2015-06-29 12:05:00,36.69,36.74,36.69,36.74,37108.0,30.1383,30.1794,30.1383,30.1794,37108.0
2015-06-29 12:10:00,36.74,36.74,36.69,36.69,32748.0,30.1794,30.1794,30.1383,30.1383,32748.0
2015-06-29 12:15:00,36.69,36.72,36.69,36.69,32142.0,30.1383,30.1629,30.1383,30.1383,32142.0
2015-06-29 12:20:00,36.69,36.7,36.65,36.67,40470.0,30.1383,30.1465,30.1054,30.1219,40470.0
2015-06-29 12:25:00,36.67,36.67,36.65,36.65,32390.0,30.1219,30.1219,30.1054,30.1054,32390.0
2015-06-29 12:30:00,36.66,36.66,36.63,36.63,24290.0,30.1137,30.1137,30.089,30.089,24290.0
2015-06-29 12:35:00,36.63,36.66,36.62,36.65,29902.0,30.089,30.1137,30.0808,30.1054,29902.0
2015-06-29 12:40:00,36.65,36.65,36.61,36.62,51746.0,30.1054,30.1054,30.0726,30.0808,51746.0
2015-06-29 12:45:00,36.62,36.63,36.61,36.63,15994.0,30.0808,30.089,30.0726,30.089,15994.0
2015-06-29 12:50:00,36.63,36.63,36.6,36.62,63436.0,30.089,30.089,30.0644,30.0808,63436.0
2015-06-29 12:55:00,36.62,36.62,36.58,36.58,77242.0,30.0808,30.0808,30.0479,30.0479,77242.0
2015-06-29 13:00:00,36.58,36.58,36.55,36.55,33962.0,30.0479,30.0479,30.0233,30.0233,33962.0
2015-06-29 13:05:00,36.55,36.57,36.54,36.56,50730.0,30.0233,30.0397,30.0151,30.0315,50730.0
2015-06-29 13:10:00,36.55,36.57,36.55,36.55,20804.0,30.0233,30.0397,30.0233,30.0233,20804.0
2015-06-29 13:15:00,36.55,36.58,36.55,36.56,48932.0,30.0233,30.0479,30.0233,30.0315,48932.0
2015-06-29 13:20:00,36.56,36.6,36.56,36.6,52178.0,30.0315,30.0644,30.0315,30.0644,52178.0
2015-06-29 13:25:00,36.6,36.61,36.58,36.58,41324.0,30.0644,30.0726,30.0479,30.0479,41324.0
2015-06-29 13:30:00,36.58,36.6,36.55,36.56,44088.0,30.0479,30.0644,30.0233,30.0315,44088.0
2015-06-29 13:35:00,36.56,36.56,36.54,36.55,20340.0,30.0315,30.0315,30.0151,30.0233,20340.0
2015-06-29 13:40:00,36.55,36.55,36.52,36.52,31808.0,30.0233,30.0233,29.9987,29.9987,31808.0
2015-06-29 13:45:00,36.53,36.55,36.53,36.55,30556.0,30.0069,30.0233,30.0069,30.0233,30556.0
2015-06-29 13:50:00,36.54,36.54,36.5,36.51,22646.0,30.0151,30.0151,29.9822,29.9904,22646.0
2015-06-29 13:55:00,36.51,36.54,36.49,36.52,57420.0,29.9904,30.0151,29.974,29.9987,57420.0
2015-06-29 14:00:00,36.52,36.53,36.49,36.5,32376.0,29.9987,30.0069,29.974,29.9822,32376.0
2015-06-29 14:05:00,36.49,36.52,36.49,36.5,53206.0,29.974,29.9987,29.974,29.9822,53206.0
2015-06-29 14:10:00,36.5,36.51,36.45,36.46,46046.0,29.9822,29.9904,29.9412,29.9494,46046.0
2015-06-29 14:15:00,36.46,36.47,36.44,36.46,62066.0,29.9494,29.9576,29.9329,29.9494,62066.0
2015-06-29 14:20:00,36.46,36.48,36.42,36.42,44338.0,29.9494,29.9658,29.9165,29.9165,44338.0
2015-06-29 14:25:00,36.42,36.43,36.4,36.42,28778.0,29.9165,29.9247,29.9001,29.9165,28778.0
2015-06-29 14:30:00,36.42,36.42,36.38,36.38,45284.0,29.9165,29.9165,29.8837,29.8837,45284.0
2015-06-29 14:35:00,36.38,36.44,36.38,36.44,46520.0,29.8837,29.9329,29.8837,29.9329,46520.0
2015-06-29 14:40:00,36.43,36.47,36.41,36.47,52916.0,29.9247,29.9576,29.9083,29.9576,52916.0
2015-06-29 14:45:00,36.46,36.51,36.46,36.46,60570.0,29.9494,29.9904,29.9494,29.9494,60570.0
2015-06-29 14:50:00,36.46,36.47,36.43,36.43,44866.0,29.9494,29.9576,29.9247,29.9247,44866.0
2015-06-29 14:55:00,36.43,36.43,36.4,36.4,52268.0,29.9247,29.9247,29.9001,29.9001,52268.0
2015-06-29 15:00:00,36.4,36.41,36.35,36.36,39370.0,29.9001,29.9083,29.859,29.8672,39370.0
2015-06-29 15:05:00,36.36,36.38,36.34,36.34,44482.0,29.8672,29.8837,29.8508,29.8508,44482.0
2015-06-29 15:10:00,36.34,36.43,36.34,36.41,270758.0,29.8508,29.9247,29.8508,29.9083,270758.0
2015-06-29 15:15:00,36.41,36.46,36.4,36.45,163830.0,29.9083,29.9494,29.9001,29.9412,163830.0
2015-06-29 15:20:00,36.45,36.49,36.42,36.49,90778.0,29.9412,29.974,29.9165,29.974,90778.0
2015-06-29 15:25:00,36.49,36.49,36.39,36.4,65304.0,29.974,29.974,29.8919,29.9001,65304.0
2015-06-29 15:30:00,36.4,36.46,36.37,36.44,131480.0,29.9001,29.9494,29.8754,29.9329,131480.0
2015-06-29 15:35:00,36.44,36.45,36.42,36.43,142698.0,29.9329,29.9412,29.9165,29.9247,142698.0
2015-06-29 15:40:00,36.42,36.42,36.38,36.38,100852.0,29.9165,29.9165,29.8837,29.8837,100852.0
2015-06-29 15:45:00,36.38,36.45,36.34,36.44,229670.0,29.8837,29.9412,29.8508,29.9329,229670.0
2015-06-29 15:50:00,36.44,36.46,36.39,36.4,158932.0,29.9329,29.9494,29.8919,29.9001,158932.0
2015-06-29 15:55:00,36.41,36.41,36.33,36.34,252584.0,29.9083,29.9083,29.8426,29.8508,252584.0
2015-06-30 09:30:00,36.52,36.59,36.43,36.46,143690.0,29.9987,30.0562,29.9247,29.9494,143690.0
2015-06-30 09:35:00,36.45,36.52,36.36,36.45,80946.0,29.9412,29.9987,29.8672,29.9412,80946.0
2015-06-30 09:40:00,36.47,36.55,36.44,36.55,62020.0,29.9576,30.0233,29.9329,30.0233,62020.0
2015-06-30 09:45:00,36.56,36.56,36.4,36.42,54936.0,30.0315,30.0315,29.9001,29.9165,54936.0
2015-06-30 09:50:00,36.41,36.49,36.41,36.47,45590.0,29.9083,29.974,29.9083,29.9576,45590.0
2015-06-30 09:55:00,36.47,36.49,36.45,36.45,34054.0,29.9576,29.974,29.9412,29.9412,34054.0
2015-06-30 10:00:00,36.45,36.52,36.43,36.49,45316.0,29.9412,29.9987,29.9247,29.974,45316.0
2015-06-30 10:05:00,36.49,36.55,36.49,36.54,71180.0,29.974,30.0233,29.974,30.0151,71180.0
2015-06-30 10:10:00,36.54,36.57,36.51,36.52,29338.0,30.0151,30.0397,29.9904,29.9987,29338.0
2015-06-30 10:15:00,36.53,36.56,36.52,36.55,58226.0,30.0069,30.0315,29.9987,30.0233,58226.0
2015-06-30 10:20:00,36.54,36.55,36.49,36.52,114206.0,30.0151,30.0233,29.974,29.9987,114206.0
2015-06-30 10:25:00,36.52,36.6,36.52,36.58,28388.0,29.9987,30.0644,29.9987,30.0479,28388.0
2015-06-30 10:30:00,36.58,36.58,36.54,36.55,51610.0,30.0479,30.0479,30.0151,30.0233,51610.0
2015-06-30 10:35:00,36.55,36.56,36.5,36.52,95076.0,30.0233,30.0315,29.9822,29.9987,95076.0
2015-06-30 10:40:00,36.52,36.52,36.49,36.52,194414.0,29.9987,29.9987,29.974,29.9987,194414.0
2015-06-30 10:45:00,36.51,36.55,36.48,36.49,61656.0,29.9904,30.0233,29.9658,29.974,61656.0
2015-06-30 10:50:00,36.49,36.56,36.45,36.55,77280.0,29.974,30.0315,29.9412,30.0233,77280.0
2015-06-30 10:55:00,36.55,36.63,36.53,36.59,54440.0,30.0233,30.089,30.0069,30.0562,54440.0
2015-06-30 11:00:00,36.6,36.65,36.59,36.63,45572.0,30.0644,30.1054,30.0562,30.089,45572.0
2015-06-30 11:05:00,36.63,36.64,36.6,36.61,161808.0,30.089,30.0972,30.0644,30.0726,161808.0
2015-06-30 11:10:00,36.62,36.63,36.54,36.57,103154.0,30.0808,30.089,30.0151,30.0397,103154.0
2015-06-30 11:15:00,36.58,36.66,36.57,36.64,165750.0,30.0479,30.1137,30.0397,30.0972,165750.0
2015-06-30 11:20:00,36.64,36.65,36.6,36.61,52416.0,30.0972,30.1054,30.0644,30.0726,52416.0
2015-06-30 11:25:00,36.62,36.63,36.56,36.57,47586.0,30.0808,30.089,30.0315,30.0397,47586.0
2015-06-30 11:30:00,36.56,36.57,36.49,36.49,121698.0,30.0315,30.0397,29.974,29.974,121698.0
2015-06-30 11:35:00,36.49,36.53,36.47,36.53,25496.0,29.974,30.0069,29.9576,30.0069,25496.0
2015-06-30 11:40:00,36.54,36.56,36.52,36.56,48740.0,30.0151,30.0315,29.9987,30.0315,48740.0
2015-06-30 11:45:00,36.56,36.58,36.55,36.58,134698.0,30.0315,30.0479,30.0233,30.0479,134698.0
2015-06-30 11:50:00,36.58,36.58,36.54,36.56,21832.0,30.0479,30.0479,30.0151,30.0315,21832.0
2015-06-30 11:55:00,36.56,36.56,36.53,36.54,41656.0,30.0315,30.0315,30.0069,30.0151,41656.0
2015-06-30 12:00:00,36.53,36.56,36.53,36.55,30760.0,30.0069,30.0315,30.0069,30.0233,30760.0
2015-06-30 12:05:00,36.55,36.58,36.54,36.56,186388.0,30.0233,30.0479,30.0151,30.0315,186388.0
2015-06-30 12:10:00,36.56,36.58,36.51,36.52,48376.0,30.0315,30.0479,29.9904,29.9987,48376.0
2015-06-30 12:15:00,36.51,36.54,36.49,36.49,24334.0,29.9904,30.0151,29.974,29.974,24334.0
2015-06-30 12:20:00,36.48,36.48,36.4,36.43,53190.0,29.9658,29.9658,29.9001,29.9247,53190.0
2015-06-30 12:25:00,36.43,36.47,36.4,36.41,32226.0,29.9247,29.9576,29.9001,29.9083,32226.0
2015-06-30 12:30:00,36.4,36.42,36.34,36.35,63760.0,29.9001,29.9165,29.8508,29.859,63760.0
2015-06-30 12:35:00,36.35,36.37,36.35,36.36,31776.0,29.859,29.8754,29.859,29.8672,31776.0
2015-06-30 12:40:00,36.35,36.4,36.35,36.38,30636.0,29.859,29.9001,29.859,29.8837,30636.0
2015-06-30 12:45:00,36.38,36.39,36.35,36.35,25238.0,29.8837,29.8919,29.859,29.859,25238.0
2015-06-30 12:50:00,36.36,36.4,36.35,36.4,29004.0,29.8672,29.9001,29.859,29.9001,29004.0
2015-06-30 12:55:00,36.4,36.41,36.37,36.4,37418.0,29.9001,29.9083,29.8754,29.9001,37418.0
2015-06-30 13:00:00,36.4,36.45,36.38,36.43,27118.0,29.9001,29.9412,29.8837,29.9247,27118.0
2015-06-30 13:05:00,36.43,36.43,36.4,36.41,28658.0,29.9247,29.9247,29.9001,29.9083,28658.0
2015-06-30 13:10:00,36.41,36.41,36.38,36.39,26024.0,29.9083,29.9083,29.8837,29.8919,26024.0
2015-06-30 13:15:00,36.38,36.4,36.35,36.37,45370.0,29.8837,29.9001,29.859,29.8754,45370.0
2015-06-30 13:20:00,36.38,36.38,36.35,36.38,47028.0,29.8837,29.8837,29.859,29.8837,47028.0
2015-06-30 13:25:00,36.38,36.4,36.35,36.36,86048.0,29.8837,29.9001,29.859,29.8672,86048.0
2015-06-30 13:30:00,36.35,36.36,36.33,36.36,64770.0,29.859,29.8672,29.8426,29.8672,64770.0
2015-06-30 13:35:00,36.37,36.41,36.35,36.4,84772.0,29.8754,29.9083,29.859,29.9001,84772.0
2015-06-30 13:40:00,36.4,36.44,36.38,36.43,129868.0,29.9001,29.9329,29.8837,29.9247,129868.0
2015-06-30 13:45:00,36.43,36.43,36.4,36.42,54638.0,29.9247,29.9247,29.9001,29.9165,54638.0
2015-06-30 13:50:00,36.42,36.48,36.42,36.48,75534.0,29.9165,29.9658,29.9165,29.9658,75534.0
2015-06-30 13:55:00,36.47,36.47,36.42,36.42,52140.0,29.9576,29.9576,29.9165,29.9165,52140.0
2015-06-30 14:00:00,36.42,36.43,36.38,36.41,75632.0,29.9165,29.9247,29.8837,29.9083,75632.0
2015-06-30 14:05:00,36.42,36.55,36.42,36.52,100042.0,29.9165,30.0233,29.9165,29.9987,100042.0
2015-06-30 14:10:00,36.52,36.57,36.52,36.53,49160.0,29.9987,30.0397,29.9987,30.0069,49160.0
2015-06-30 14:15:00,36.54,36.55,36.52,36.54,40956.0,30.0151,30.0233,29.9987,30.0151,40956.0
2015-06-30 14:20:00,36.53,36.53,36.48,36.48,44532.0,30.0069,30.0069,29.9658,29.9658,44532.0
2015-06-30 14:25:00,36.48,36.48,36.44,36.44,57290.0,29.9658,29.9658,29.9329,29.9329,57290.0
2015-06-30 14:30:00,36.45,36.45,36.37,36.37,67260.0,29.9412,29.9412,29.8754,29.8754,67260.0
2015-06-30 14:35:00,36.37,36.4,36.37,36.38,95052.0,29.8754,29.9001,29.8754,29.8837,95052.0
2015-06-30 14:40:00,36.37,36.38,36.34,36.37,46152.0,29.8754,29.8837,29.8508,29.8754,46152.0
2015-06-30 14:45:00,36.37,36.38,36.32,36.35,91174.0,29.8754,29.8837,29.8344,29.859,91174.0
2015-06-30 14:50:00,36.35,36.38,36.33,36.37,52640.0,29.859,29.8837,29.8426,29.8754,52640.0
2015-06-30 14:55:00,36.35,36.37,36.33,36.33,50624.0,29.859,29.8754,29.8426,29.8426,50624.0
2015-06-30 15:00:00,36.34,36.38,36.33,36.35,84660.0,29.8508,29.8837,29.8426,29.859,84660.0
2015-06-30 15:05:00,36.35,36.36,36.33,36.35,62112.0,29.859,29.8672,29.8426,29.859,62112.0
2015-06-30 15:10:00,36.35,36.37,36.31,36.32,61652.0,29.859,29.8754,29.8262,29.8344,61652.0
2015-06-30 15:15:00,36.33,36.35,36.28,36.3,85924.0,29.8426,29.859,29.8015,29.8179,85924.0
2015-06-30 15:20:00,36.29,36.3,36.26,36.27,58704.0,29.8097,29.8179,29.7851,29.7933,58704.0
2015-06-30 15:25:00,36.27,36.29,36.26,36.26,78288.0,29.7933,29.8097,29.7851,29.7851,78288.0
2015-06-30 15:30:00,36.26,36.35,36.26,36.33,90874.0,29.7851,29.859,29.7851,29.8426,90874.0
2015-06-30 15:35:00,36.33,36.35,36.32,36.34,73692.0,29.8426,29.859,29.8344,29.8508,73692.0
2015-06-30 15:40:00,36.33,36.33,36.27,36.27,67980.0,29.8426,29.8426,29.7933,29.7933,67980.0
2015-06-30 15:45:00,36.27,36.29,36.24,36.28,232560.0,29.7933,29.8097,29.7687,29.8015,232560.0
2015-06-30 15:50:00,36.28,36.34,36.27,36.32,148048.0,29.8015,29.8508,29.7933,29.8344,148048.0
2015-06-30 15:55:00,36.32,36.32,36.24,36.25,397062.0,29.8344,29.8344,29.7687,29.7769,397062.0
2015-07-01 09:30:00,36.55,36.56,36.32,36.44,151404.0,30.0233,30.0315,29.8344,29.9329,151404.0
2015-07-01 09:35:00,36.45,36.56,36.45,36.54,40724.0,29.9412,30.0315,29.9412,30.0151,40724.0
2015-07-01 09:40:00,36.54,36.57,36.51,36.54,105748.0,30.0151,30.0397,29.9904,30.0151,105748.0
2015-07-01 09:45:00,36.53,36.54,36.44,36.54,57780.0,30.0069,30.0151,29.9329,30.0151,57780.0
2015-07-01 09:50:00,36.54,36.56,36.52,36.54,37106.0,30.0151,30.0315,29.9987,30.0151,37106.0
2015-07-01 09:55:00,36.54,36.57,36.51,36.54,79508.0,30.0151,30.0397,29.9904,30.0151,79508.0
2015-07-01 10:00:00,36.54,36.63,36.52,36.59,74274.0,30.0151,30.089,29.9987,30.0562,74274.0
2015-07-01 10:05:00,36.58,36.59,36.5,36.55,49196.0,30.0479,30.0562,29.9822,30.0233,49196.0
2015-07-01 10:10:00,36.56,36.57,36.5,36.55,152856.0,30.0315,30.0397,29.9822,30.0233,152856.0
2015-07-01 10:15:00,36.55,36.55,36.46,36.47,37434.0,30.0233,30.0233,29.9494,29.9576,37434.0
2015-07-01 10:20:00,36.48,36.52,36.47,36.51,25758.0,29.9658,29.9987,29.9576,29.9904,25758.0
2015-07-01 10:25:00,36.51,36.55,36.51,36.53,35606.0,29.9904,30.0233,29.9904,30.0069,35606.0
2015-07-01 10:30:00,36.53,36.54,36.45,36.49,84462.0,30.0069,30.0151,29.9412,29.974,84462.0
2015-07-01 10:35:00,36.49,36.52,36.45,36.46,39806.0,29.974,29.9987,29.9412,29.9494,39806.0
2015-07-01 10:40:00,36.46,36.54,36.45,36.52,140546.0,29.9494,30.0151,29.9412,29.9987,140546.0
2015-07-01 10:45:00,36.53,36.53,36.49,36.52,182524.0,30.0069,30.0069,29.974,29.9987,182524.0
2015-07-01 10:50:00,36.52,36.52,36.48,36.49,93418.0,29.9987,29.9987,29.9658,29.974,93418.0
2015-07-01 10:55:00,36.49,36.52,36.48,36.51,87648.0,29.974,29.9987,29.9658,29.9904,87648.0
2015-07-01 11:00:00,36.52,36.55,36.51,36.54,144664.0,29.9987,30.0233,29.9904,30.0151,144664.0
2015-07-01 11:05:00,36.54,36.54,36.52,36.52,86668.0,30.0151,30.0151,29.9987,29.9987,86668.0
2015-07-01 11:10:00,36.52,36.55,36.52,36.55,58298.0,29.9987,30.0233,29.9987,30.0233,58298.0
2015-07-01 11:15:00,36.55,36.57,36.49,36.51,75564.0,30.0233,30.0397,29.974,29.9904,75564.0
2015-07-01 11:20:00,36.51,36.55,36.5,36.54,28102.0,29.9904,30.0233,29.9822,30.0151,28102.0
2015-07-01 11:25:00,36.55,36.56,36.52,36.54,39824.0,30.0233,30.0315,29.9987,30.0151,39824.0
2015-07-01 11:30:00,36.55,36.58,36.54,36.56,60438.0,30.0233,30.0479,30.0151,30.0315,60438.0
2015-07-01 11:35:00,36.56,36.57,36.52,36.52,49658.0,30.0315,30.0397,29.9987,29.9987,49658.0
2015-07-01 11:40:00,36.52,36.53,36.52,36.52,29422.0,29.9987,30.0069,29.9987,29.9987,29422.0
2015-07-01 11:45:00,36.51,36.57,36.51,36.57,41386.0,29.9904,30.0397,29.9904,30.0397,41386.0
2015-07-01 11:50:00,36.56,36.58,36.55,36.58,133934.0,30.0315,30.0479,30.0233,30.0479,133934.0
2015-07-01 11:55:00,36.58,36.6,36.55,36.55,42004.0,30.0479,30.0644,30.0233,30.0233,42004.0
2015-07-01 12:00:00,36.55,36.59,36.52,36.56,62216.0,30.0233,30.0562,29.9987,30.0315,62216.0
2015-07-01 12:05:00,36.56,36.63,36.55,36.61,78450.0,30.0315,30.089,30.0233,30.0726,78450.0
2015-07-01 12:10:00,36.61,36.63,36.6,36.61,181340.0,30.0726,30.089,30.0644,30.0726,181340.0
2015-07-01 12:15:00,36.62,36.63,36.59,36.61,63352.0,30.0808,30.089,30.0562,30.0726,63352.0
2015-07-01 12:20:00,36.6,36.61,36.57,36.59,68372.0,30.0644,30.0726,30.0397,30.0562,68372.0
2015-07-01 12:25:00,36.59,36.63,36.59,36.63,45404.0,30.0562,30.089,30.0562,30.089,45404.0
2015-07-01 12:30:00,36.62,36.63,36.6,36.61,77130.0,30.0808,30.089,30.0644,30.0726,77130.0
2015-07-01 12:35:00,36.6,36.62,36.59,36.61,56210.0,30.0644,30.0808,30.0562,30.0726,56210.0
2015-07-01 12:40:00,36.61,36.62,36.56,36.57,56652.0,30.0726,30.0808,30.0315,30.0397,56652.0
2015-07-01 12:45:00,36.56,36.58,36.54,36.55,40104.0,30.0315,30.0479,30.0151,30.0233,40104.0
2015-07-01 12:50:00,36.54,36.56,36.54,36.55,19798.0,30.0151,30.0315,30.0151,30.0233,19798.0
2015-07-01 12:55:00,36.55,36.55,36.52,36.54,60108.0,30.0233,30.0233,29.9987,30.0151,60108.0
2015-07-01 13:00:00,36.54,36.56,36.52,36.56,145170.0,30.0151,30.0315,29.9987,30.0315,145170.0
2015-07-01 13:05:00,36.56,36.56,36.55,36.55,40622.0,30.0315,30.0315,30.0233,30.0233,40622.0
2015-07-01 13:10:00,36.55,36.58,36.55,36.56,70322.0,30.0233,30.0479,30.0233,30.0315,70322.0
2015-07-01 13:15:00,36.56,36.57,36.55,36.57,45614.0,30.0315,30.0397,30.0233,30.0397,45614.0
2015-07-01 13:20:00,36.56,36.63,36.56,36.63,83834.0,30.0315,30.089,30.0315,30.089,83834.0
2015-07-01 13:25:00,36.63,36.66,36.63,36.64,166282.0,30.089,30.1137,30.089,30.0972,166282.0
2015-07-01 13:30:00,36.65,36.66,36.63,36.65,59486.0,30.1054,30.1137,30.089,30.1054,59486.0
2015-07-01 13:35:00,36.65,36.68,36.64,36.66,58216.0,30.1054,30.1301,30.0972,30.1137,58216.0
2015-07-01 13:40:00,36.66,36.69,36.66,36.69,52592.0,30.1137,30.1383,30.1137,30.1383,52592.0
2015-07-01 13:45:00,36.69,36.72,36.68,36.71,43818.0,30.1383,30.1629,30.1301,30.1547,43818.0
2015-07-01 13:50:00,36.71,36.74,36.69,36.69,106500.0,30.1547,30.1794,30.1383,30.1383,106500.0
2015-07-01 13:55:00,36.69,36.7,36.63,36.63,45500.0,30.1383,30.1465,30.089,30.089,45500.0
2015-07-01 14:00:00,36.63,36.65,36.58,36.6,100724.0,30.089,30.1054,30.0479,30.0644,100724.0
2015-07-01 14:05:00,36.6,36.63,36.6,36.62,32384.0,30.0644,30.089,30.0644,30.0808,32384.0
2015-07-01 14:10:00,36.62,36.63,36.62,36.63,43096.0,30.0808,30.089,30.0808,30.089,43096.0
2015-07-01 14:15:00,36.63,36.63,36.58,36.59,42638.0,30.089,30.089,30.0479,30.0562,42638.0
2015-07-01 14:20:00,36.59,36.6,36.57,36.57,34816.0,30.0562,30.0644,30.0397,30.0397,34816.0
2015-07-01 14:25:00,36.57,36.59,36.56,36.57,33470.0,30.0397,30.0562,30.0315,30.0397,33470.0
2015-07-01 14:30:00,36.57,36.58,36.57,36.57,26950.0,30.0397,30.0479,30.0397,30.0397,26950.0
2015-07-01 14:35:00,36.57,36.59,36.54,36.58,38508.0,30.0397,30.0562,30.0151,30.0479,38508.0
2015-07-01 14:40:00,36.57,36.6,36.57,36.59,34088.0,30.0397,30.0644,30.0397,30.0562,34088.0
2015-07-01 14:45:00,36.6,36.64,36.59,36.61,63122.0,30.0644,30.0972,30.0562,30.0726,63122.0
2015-07-01 14:50:00,36.6,36.62,36.59,36.6,48778.0,30.0644,30.0808,30.0562,30.0644,48778.0
2015-07-01 14:55:00,36.6,36.63,36.59,36.6,64048.0,30.0644,30.089,30.0562,30.0644,64048.0
2015-07-01 15:00:00,36.6,36.61,36.6,36.61,63312.0,30.0644,30.0726,30.0644,30.0726,63312.0
2015-07-01 15:05:00,36.61,36.62,36.6,36.6,63890.0,30.0726,30.0808,30.0644,30.0644,63890.0
2015-07-01 15:10:00,36.6,36.62,36.59,36.61,68636.0,30.0644,30.0808,30.0562,30.0726,68636.0
2015-07-01 15:15:00,36.6,36.62,36.6,36.61,59748.0,30.0644,30.0808,30.0644,30.0726,59748.0
2015-07-01 15:20:00,36.61,36.63,36.6,36.63,83836.0,30.0726,30.089,30.0644,30.089,83836.0
2015-07-01 15:25:00,36.63,36.63,36.6,36.63,83604.0,30.089,30.089,30.0644,30.089,83604.0
2015-07-01 15:30:00,36.63,36.64,36.61,36.62,131030.0,30.089,30.0972,30.0726,30.0808,131030.0
2015-07-01 15:35:00,36.62,36.63,36.62,36.63,77300.0,30.0808,30.089,30.0808,30.089,77300.0
2015-07-01 15:40:00,36.63,36.63,36.6,36.63,133664.0,30.089,30.089,30.0644,30.089,133664.0
2015-07-01 15:45:00,36.63,36.64,36.6,36.62,234390.0,30.089,30.0972,30.0644,30.0808,234390.0
2015-07-01 15:50:00,36.62,36.63,36.6,36.62,157080.0,30.0808,30.089,30.0644,30.0808,157080.0
2015-07-01 15:55:00,36.61,36.63,36.6,36.63,274080.0,30.0726,30.089,30.0644,30.089,274080.0
2015-07-02 09:30:00,36.72,36.85,36.7,36.73,136892.0,30.1629,30.2697,30.1465,30.1712,136892.0
2015-07-02 09:35:00,36.73,36.76,36.69,36.7,27346.0,30.1712,30.1958,30.1383,30.1465,27346.0
2015-07-02 09:40:00,36.7,36.71,36.63,36.68,63714.0,30.1465,30.1547,30.089,30.1301,63714.0
2015-07-02 09:45:00,36.69,36.71,36.67,36.69,23924.0,30.1383,30.1547,30.1219,30.1383,23924.0
2015-07-02 09:50:00,36.69,36.69,36.63,36.63,29584.0,30.1383,30.1383,30.089,30.089,29584.0
2015-07-02 09:55:00,36.65,36.69,36.65,36.67,33628.0,30.1054,30.1383,30.1054,30.1219,33628.0
2015-07-02 10:00:00,36.68,36.74,36.68,36.73,28004.0,30.1301,30.1794,30.1301,30.1712,28004.0
2015-07-02 10:05:00,36.72,36.75,36.71,36.72,35616.0,30.1629,30.1876,30.1547,30.1629,35616.0
2015-07-02 10:10:00,36.72,36.76,36.71,36.71,96422.0,30.1629,30.1958,30.1547,30.1547,96422.0
2015-07-02 10:15:00,36.71,36.74,36.69,36.74,44364.0,30.1547,30.1794,30.1383,30.1794,44364.0
2015-07-02 10:20:00,36.74,36.75,36.72,36.73,55470.0,30.1794,30.1876,30.1629,30.1712,55470.0
2015-07-02 10:25:00,36.73,36.77,36.73,36.77,37518.0,30.1712,30.204,30.1712,30.204,37518.0
2015-07-02 10:30:00,36.77,36.79,36.76,36.77,51822.0,30.204,30.2204,30.1958,30.204,51822.0
2015-07-02 10:35:00,36.77,36.78,36.7,36.7,60356.0,30.204,30.2122,30.1465,30.1465,60356.0
2015-07-02 10:40:00,36.7,36.75,36.7,36.75,38272.0,30.1465,30.1876,30.1465,30.1876,38272.0
2015-07-02 10:45:00,36.74,36.76,36.74,36.74,46160.0,30.1794,30.1958,30.1794,30.1794,46160.0
2015-07-02 10:50:00,36.74,36.75,36.71,36.73,58790.0,30.1794,30.1876,30.1547,30.1712,58790.0
2015-07-02 10:55:00,36.74,36.74,36.68,36.69,63800.0,30.1794,30.1794,30.1301,30.1383,63800.0
2015-07-02 11:00:00,36.69,36.69,36.65,36.68,40768.0,30.1383,30.1383,30.1054,30.1301,40768.0
2015-07-02 11:05:00,36.67,36.69,36.6,36.62,143070.0,30.1219,30.1383,30.0644,30.0808,143070.0
2015-07-02 11:10:00,36.62,36.65,36.58,36.65,34538.0,30.0808,30.1054,30.0479,30.1054,34538.0
2015-07-02 11:15:00,36.65,36.66,36.65,36.66,24600.0,30.1054,30.1137,30.1054,30.1137,24600.0
2015-07-02 11:20:00,36.64,36.65,36.62,36.63,52378.0,30.0972,30.1054,30.0808,30.089,52378.0
2015-07-02 11:25:00,36.63,36.64,36.61,36.62,25330.0,30.089,30.0972,30.0726,30.0808,25330.0
2015-07-02 11:30:00,36.62,36.63,36.61,36.63,35916.0,30.0808,30.089,30.0726,30.089,35916.0
2015-07-02 11:35:00,36.63,36.65,36.62,36.65,27306.0,30.089,30.1054,30.0808,30.1054,27306.0
2015-07-02 11:40:00,36.64,36.65,36.63,36.63,19804.0,30.0972,30.1054,30.089,30.089,19804.0
2015-07-02 11:45:00,36.63,36.64,36.62,36.63,26188.0,30.089,30.0972,30.0808,30.089,26188.0
2015-07-02 11:50:00,36.62,36.63,36.6,36.62,15610.0,30.0808,30.089,30.0644,30.0808,15610.0
2015-07-02 11:55:00,36.62,36.62,36.58,36.6,27162.0,30.0808,30.0808,30.0479,30.0644,27162.0
2015-07-02 12:00:00,36.6,36.63,36.59,36.6,29578.0,30.0644,30.089,30.0562,30.0644,29578.0
2015-07-02 12:05:00,36.6,36.63,36.6,36.61,28744.0,30.0644,30.089,30.0644,30.0726,28744.0
2015-07-02 12:10:00,36.61,36.61,36.58,36.6,16050.0,30.0726,30.0726,30.0479,30.0644,16050.0
2015-07-02 12:15:00,36.6,36.62,36.6,36.6,24202.0,30.0644,30.0808,30.0644,30.0644,24202.0
2015-07-02 12:20:00,36.6,36.6,36.54,36.54,35864.0,30.0644,30.0644,30.0151,30.0151,35864.0
2015-07-02 12:25:00,36.54,36.54,36.51,36.51,40300.0,30.0151,30.0151,29.9904,29.9904,40300.0
2015-07-02 12:30:00,36.51,36.55,36.51,36.54,20210.0,29.9904,30.0233,29.9904,30.0151,20210.0
2015-07-02 12:35:00,36.54,36.56,36.51,36.52,46938.0,30.0151,30.0315,29.9904,29.9987,46938.0
2015-07-02 12:40:00,36.51,36.52,36.49,36.51,23478.0,29.9904,29.9987,29.974,29.9904,23478.0
2015-07-02 12:45:00,36.51,36.55,36.51,36.55,15600.0,29.9904,30.0233,29.9904,30.0233,15600.0
2015-07-02 12:50:00,36.55,36.55,36.51,36.52,17000.0,30.0233,30.0233,29.9904,29.9987,17000.0
2015-07-02 12:55:00,36.52,36.53,36.51,36.52,15826.0,29.9987,30.0069,29.9904,29.9987,15826.0
2015-07-02 13:00:00,36.52,36.52,36.45,36.45,24092.0,29.9987,29.9987,29.9412,29.9412,24092.0
2015-07-02 13:05:00,36.46,36.48,36.44,36.48,24970.0,29.9494,29.9658,29.9329,29.9658,24970.0
2015-07-02 13:10:00,36.48,36.48,36.44,36.44,16520.0,29.9658,29.9658,29.9329,29.9329,16520.0
2015-07-02 13:15:00,36.43,36.46,36.43,36.45,12308.0,29.9247,29.9494,29.9247,29.9412,12308.0
2015-07-02 13:20:00,36.44,36.46,36.44,36.45,13676.0,29.9329,29.9494,29.9329,29.9412,13676.0
2015-07-02 13:25:00,36.46,36.48,36.45,36.47,35220.0,29.9494,29.9658,29.9412,29.9576,35220.0
2015-07-02 13:30:00,36.47,36.51,36.47,36.51,44556.0,29.9576,29.9904,29.9576,29.9904,44556.0
2015-07-02 13:35:00,36.51,36.51,36.48,36.49,30714.0,29.9904,29.9904,29.9658,29.974,30714.0
2015-07-02 13:40:00,36.48,36.52,36.48,36.52,29120.0,29.9658,29.9987,29.9658,29.9987,29120.0
2015-07-02 13:45:00,36.52,36.55,36.52,36.53,33670.0,29.9987,30.0233,29.9987,30.0069,33670.0
2015-07-02 13:50:00,36.54,36.55,36.52,36.52,24508.0,30.0151,30.0233,29.9987,29.9987,24508.0
2015-07-02 13:55:00,36.52,36.52,36.49,36.5,38600.0,29.9987,29.9987,29.974,29.9822,38600.0
2015-07-02 14:00:00,36.5,36.52,36.49,36.51,40682.0,29.9822,29.9987,29.974,29.9904,40682.0
2015-07-02 14:05:00,36.51,36.51,36.49,36.51,22842.0,29.9904,29.9904,29.974,29.9904,22842.0
2015-07-02 14:10:00,36.51,36.54,36.51,36.53,36364.0,29.9904,30.0151,29.9904,30.0069,36364.0
2015-07-02 14:15:00,36.54,36.55,36.51,36.55,27416.0,30.0151,30.0233,29.9904,30.0233,27416.0
2015-07-02 14:20:00,36.55,36.58,36.53,36.58,23818.0,30.0233,30.0479,30.0069,30.0479,23818.0
2015-07-02 14:25:00,36.58,36.59,36.57,36.59,22216.0,30.0479,30.0562,30.0397,30.0562,22216.0
2015-07-02 14:30:00,36.58,36.58,36.57,36.57,24962.0,30.0479,30.0479,30.0397,30.0397,24962.0
2015-07-02 14:35:00,36.58,36.58,36.55,36.55,33052.0,30.0479,30.0479,30.0233,30.0233,33052.0
2015-07-02 14:40:00,36.55,36.55,36.52,36.52,54154.0,30.0233,30.0233,29.9987,29.9987,54154.0
2015-07-02 14:45:00,36.53,36.58,36.52,36.57,30696.0,30.0069,30.0479,29.9987,30.0397,30696.0
2015-07-02 14:50:00,36.57,36.57,36.54,36.54,14216.0,30.0397,30.0397,30.0151,30.0151,14216.0
2015-07-02 14:55:00,36.55,36.58,36.54,36.57,36028.0,30.0233,30.0479,30.0151,30.0397,36028.0
2015-07-02 15:00:00,36.57,36.59,36.57,36.58,19366.0,30.0397,30.0562,30.0397,30.0479,19366.0
2015-07-02 15:05:00,36.58,36.59,36.53,36.54,52230.0,30.0479,30.0562,30.0069,30.0151,52230.0
2015-07-02 15:10:00,36.54,36.54,36.52,36.53,19998.0,30.0151,30.0151,29.9987,30.0069,19998.0
2015-07-02 15:15:00,36.53,36.54,36.52,36.54,30044.0,30.0069,30.0151,29.9987,30.0151,30044.0
2015-07-02 15:20:00,36.54,36.56,36.54,36.56,26868.0,30.0151,30.0315,30.0151,30.0315,26868.0
2015-07-02 15:25:00,36.57,36.57,36.56,36.56,24158.0,30.0397,30.0397,30.0315,30.0315,24158.0
2015-07-02 15:30:00,36.56,36.57,36.54,36.57,59222.0,30.0315,30.0397,30.0151,30.0397,59222.0
2015-07-02 15:35:00,36.57,36.58,36.56,36.57,55630.0,30.0397,30.0479,30.0315,30.0397,55630.0
2015-07-02 15:40:00,36.57,36.57,36.55,36.57,43380.0,30.0397,30.0397,30.0233,30.0397,43380.0
2015-07-02 15:45:00,36.57,36.59,36.56,36.58,75456.0,30.0397,30.0562,30.0315,30.0479,75456.0
2015-07-02 15:50:00,36.58,36.59,36.55,36.55,91392.0,30.0479,30.0562,30.0233,30.0233,91392.0
2015-07-02 15:55:00,36.55,36.6,36.54,36.54,230246.0,30.0233,30.0644,30.0151,30.0151,230246.0
2015-07-06 09:30:00,36.4,36.52,36.38,36.52,137160.0,29.9001,29.9987,29.8837,29.9987,137160.0
2015-07-06 09:35:00,36.51,36.66,36.49,36.6,70106.0,29.9904,30.1137,29.974,30.0644,70106.0
2015-07-06 09:40:00,36.61,36.74,36.59,36.73,97600.0,30.0726,30.1794,30.0562,30.1712,97600.0
2015-07-06 09:45:00,36.73,36.75,36.69,36.72,74922.0,30.1712,30.1876,30.1383,30.1629,74922.0
2015-07-06 09:50:00,36.71,36.73,36.64,36.65,29140.0,30.1547,30.1712,30.0972,30.1054,29140.0
2015-07-06 09:55:00,36.65,36.66,36.59,36.63,28698.0,30.1054,30.1137,30.0562,30.089,28698.0
2015-07-06 10:00:00,36.63,36.67,36.62,36.63,29636.0,30.089,30.1219,30.0808,30.089,29636.0
2015-07-06 10:05:00,36.64,36.66,36.62,36.63,97338.0,30.0972,30.1137,30.0808,30.089,97338.0
2015-07-06 10:10:00,36.63,36.71,36.62,36.67,87416.0,30.089,30.1547,30.0808,30.1219,87416.0
2015-07-06 10:15:00,36.67,36.69,36.65,36.67,67458.0,30.1219,30.1383,30.1054,30.1219,67458.0
2015-07-06 10:20:00,36.66,36.69,36.65,36.69,51946.0,30.1137,30.1383,30.1054,30.1383,51946.0
2015-07-06 10:25:00,36.69,36.73,36.69,36.7,50714.0,30.1383,30.1712,30.1383,30.1465,50714.0
2015-07-06 10:30:00,36.7,36.74,36.69,36.73,66092.0,30.1465,30.1794,30.1383,30.1712,66092.0
2015-07-06 10:35:00,36.73,36.73,36.68,36.7,30450.0,30.1712,30.1712,30.1301,30.1465,30450.0
2015-07-06 10:40:00,36.7,36.77,36.7,36.76,27048.0,30.1465,30.204,30.1465,30.1958,27048.0
2015-07-06 10:45:00,36.76,36.82,36.76,36.81,52906.0,30.1958,30.2451,30.1958,30.2369,52906.0
2015-07-06 10:50:00,36.81,36.88,36.8,36.88,162710.0,30.2369,30.2944,30.2287,30.2944,162710.0
2015-07-06 10:55:00,36.88,36.91,36.87,36.89,57898.0,30.2944,30.319,30.2862,30.3026,57898.0
2015-07-06 11:00:00,36.89,36.91,36.85,36.88,56874.0,30.3026,30.319,30.2697,30.2944,56874.0
2015-07-06 11:05:00,36.88,36.9,36.87,36.9,40426.0,30.2944,30.3108,30.2862,30.3108,40426.0
2015-07-06 11:10:00,36.9,36.9,36.84,36.86,46552.0,30.3108,30.3108,30.2615,30.2779,46552.0
2015-07-06 11:15:00,36.85,36.87,36.82,36.84,34610.0,30.2697,30.2862,30.2451,30.2615,34610.0
2015-07-06 11:20:00,36.83,36.84,36.8,36.82,27250.0,30.2533,30.2615,30.2287,30.2451,27250.0
2015-07-06 11:25:00,36.82,36.83,36.81,36.81,27592.0,30.2451,30.2533,30.2369,30.2369,27592.0
2015-07-06 11:30:00,36.81,36.81,36.76,36.79,31844.0,30.2369,30.2369,30.1958,30.2204,31844.0
2015-07-06 11:35:00,36.79,36.81,36.77,36.81,29928.0,30.2204,30.2369,30.204,30.2369,29928.0
2015-07-06 11:40:00,36.8,36.85,36.78,36.83,37860.0,30.2287,30.2697,30.2122,30.2533,37860.0
2015-07-06 11:45:00,36.82,36.87,36.82,36.87,20820.0,30.2451,30.2862,30.2451,30.2862,20820.0
2015-07-06 11:50:00,36.87,36.87,36.84,36.84,26252.0,30.2862,30.2862,30.2615,30.2615,26252.0
2015-07-06 11:55:00,36.84,36.88,36.83,36.88,20672.0,30.2615,30.2944,30.2533,30.2944,20672.0
2015-07-06 12:00:00,36.88,36.88,36.84,36.85,36252.0,30.2944,30.2944,30.2615,30.2697,36252.0
2015-07-06 12:05:00,36.85,36.85,36.78,36.8,20456.0,30.2697,30.2697,30.2122,30.2287,20456.0
2015-07-06 12:10:00,36.8,36.83,36.78,36.81,26212.0,30.2287,30.2533,30.2122,30.2369,26212.0
2015-07-06 12:15:00,36.81,36.84,36.8,36.82,16228.0,30.2369,30.2615,30.2287,30.2451,16228.0
2015-07-06 12:20:00,36.82,36.84,36.81,36.82,19954.0,30.2451,30.2615,30.2369,30.2451,19954.0
2015-07-06 12:25:00,36.82,36.83,36.79,36.79,46106.0,30.2451,30.2533,30.2204,30.2204,46106.0
2015-07-06 12:30:00,36.77,36.78,36.75,36.76,44522.0,30.204,30.2122,30.1876,30.1958,44522.0
2015-07-06 12:35:00,36.76,36.76,36.71,36.71,18144.0,30.1958,30.1958,30.1547,30.1547,18144.0
2015-07-06 12:40:00,36.71,36.71,36.67,36.68,98344.0,30.1547,30.1547,30.1219,30.1301,98344.0
2015-07-06 12:45:00,36.68,36.68,36.67,36.68,10734.0,30.1301,30.1301,30.1219,30.1301,10734.0
2015-07-06 12:50:00,36.67,36.68,36.65,36.66,22752.0,30.1219,30.1301,30.1054,30.1137,22752.0
2015-07-06 12:55:00,36.66,36.67,36.64,36.66,29026.0,30.1137,30.1219,30.0972,30.1137,29026.0
2015-07-06 13:00:00,36.66,36.66,36.65,36.66,14586.0,30.1137,30.1137,30.1054,30.1137,14586.0
2015-07-06 13:05:00,36.66,36.69,36.66,36.67,27174.0,30.1137,30.1383,30.1137,30.1219,27174.0
2015-07-06 13:10:00,36.67,36.68,36.65,36.66,17800.0,30.1219,30.1301,30.1054,30.1137,17800.0
2015-07-06 13:15:00,36.66,36.66,36.58,36.59,54042.0,30.1137,30.1137,30.0479,30.0562,54042.0
2015-07-06 13:20:00,36.58,36.61,36.58,36.59,21732.0,30.0479,30.0726,30.0479,30.0562,21732.0
2015-07-06 13:25:00,36.58,36.6,36.58,36.58,19642.0,30.0479,30.0644,30.0479,30.0479,19642.0
2015-07-06 13:30:00,36.58,36.58,36.52,36.55,36624.0,30.0479,30.0479,29.9987,30.0233,36624.0
2015-07-06 13:35:00,36.55,36.56,36.54,36.56,17716.0,30.0233,30.0315,30.0151,30.0315,17716.0
2015-07-06 13:40:00,36.56,36.57,36.54,36.57,24726.0,30.0315,30.0397,30.0151,30.0397,24726.0
2015-07-06 13:45:00,36.56,36.57,36.52,36.55,20978.0,30.0315,30.0397,29.9987,30.0233,20978.0
2015-07-06 13:50:00,36.54,36.58,36.53,36.58,57116.0,30.0151,30.0479,30.0069,30.0479,57116.0
2015-07-06 13:55:00,36.58,36.61,36.58,36.6,56272.0,30.0479,30.0726,30.0479,30.0644,56272.0
2015-07-06 14:00:00,36.6,36.6,36.54,36.54,33922.0,30.0644,30.0644,30.0151,30.0151,33922.0
2015-07-06 14:05:00,36.53,36.54,36.52,36.54,22624.0,30.0069,30.0151,29.9987,30.0151,22624.0
2015-07-06 14:10:00,36.54,36.61,36.54,36.6,28676.0,30.0151,30.0726,30.0151,30.0644,28676.0
2015-07-06 14:15:00,36.6,36.61,36.58,36.59,26644.0,30.0644,30.0726,30.0479,30.0562,26644.0
2015-07-06 14:20:00,36.58,36.58,36.55,36.56,20814.0,30.0479,30.0479,30.0233,30.0315,20814.0
2015-07-06 14:25:00,36.55,36.57,36.54,36.57,46346.0,30.0233,30.0397,30.0151,30.0397,46346.0
2015-07-06 14:30:00,36.57,36.6,36.57,36.59,37944.0,30.0397,30.0644,30.0397,30.0562,37944.0
2015-07-06 14:35:00,36.6,36.6,36.57,36.57,35996.0,30.0644,30.0644,30.0397,30.0397,35996.0
2015-07-06 14:40:00,36.56,36.6,36.56,36.58,30070.0,30.0315,30.0644,30.0315,30.0479,30070.0
2015-07-06 14:45:00,36.58,36.63,36.58,36.6,39146.0,30.0479,30.089,30.0479,30.0644,39146.0
2015-07-06 14:50:00,36.6,36.63,36.6,36.63,38256.0,30.0644,30.089,30.0644,30.089,38256.0
2015-07-06 14:55:00,36.63,36.66,36.63,36.65,64542.0,30.089,30.1137,30.089,30.1054,64542.0
2015-07-06 15:00:00,36.65,36.67,36.64,36.64,49634.0,30.1054,30.1219,30.0972,30.0972,49634.0
2015-07-06 15:05:00,36.63,36.67,36.63,36.67,61094.0,30.089,30.1219,30.089,30.1219,61094.0
2015-07-06 15:10:00,36.66,36.7,36.66,36.69,57392.0,30.1137,30.1465,30.1137,30.1383,57392.0
2015-07-06 15:15:00,36.7,36.72,36.68,36.69,45172.0,30.1465,30.1629,30.1301,30.1383,45172.0
2015-07-06 15:20:00,36.7,36.74,36.68,36.68,59832.0,30.1465,30.1794,30.1301,30.1301,59832.0
2015-07-06 15:25:00,36.68,36.7,36.64,36.68,64574.0,30.1301,30.1465,30.0972,30.1301,64574.0
2015-07-06 15:30:00,36.69,36.74,36.67,36.74,73066.0,30.1383,30.1794,30.1219,30.1794,73066.0
2015-07-06 15:35:00,36.74,36.76,36.73,36.75,67308.0,30.1794,30.1958,30.1712,30.1876,67308.0
2015-07-06 15:40:00,36.75,36.75,36.71,36.71,101620.0,30.1876,30.1876,30.1547,30.1547,101620.0
2015-07-06 15:45:00,36.71,36.76,36.71,36.76,148854.0,30.1547,30.1958,30.1547,30.1958,148854.0
2015-07-06 15:50:00,36.76,36.81,36.76,36.8,176554.0,30.1958,30.2369,30.1958,30.2287,176554.0
2015-07-06 15:55:00,36.8,36.82,36.77,36.79,290362.0,30.2287,30.2451,30.204,30.2204,290362.0
2015-07-07 09:30:00,36.95,36.99,36.88,36.93,114400.0,30.3519,30.3847,30.2944,30.3354,114400.0
2015-07-07 09:35:00,36.9,36.98,36.88,36.97,50242.0,30.3108,30.3765,30.2944,30.3683,50242.0
2015-07-07 09:40:00,36.96,37.06,36.92,37.03,134340.0,30.3601,30.4422,30.3272,30.4176,134340.0
2015-07-07 09:45:00,37.04,37.2,36.99,37.17,213730.0,30.4258,30.5572,30.3847,30.5326,213730.0
2015-07-07 09:50:00,37.16,37.24,37.13,37.2,94232.0,30.5244,30.5901,30.4997,30.5572,94232.0
2015-07-07 09:55:00,37.2,37.2,37.05,37.11,98408.0,30.5572,30.5572,30.434,30.4833,98408.0
2015-07-07 10:00:00,37.1,37.12,37.05,37.09,141832.0,30.4751,30.4915,30.434,30.4669,141832.0
2015-07-07 10:05:00,37.09,37.11,36.97,37.03,170608.0,30.4669,30.4833,30.3683,30.4176,170608.0
2015-07-07 10:10:00,37.04,37.12,37.04,37.06,86374.0,30.4258,30.4915,30.4258,30.4422,86374.0
2015-07-07 10:15:00,37.06,37.06,36.98,37.0,90802.0,30.4422,30.4422,30.3765,30.3929,90802.0
2015-07-07 10:20:00,37.01,37.12,36.99,37.1,106096.0,30.4012,30.4915,30.3847,30.4751,106096.0
2015-07-07 10:25:00,37.1,37.12,37.01,37.03,77220.0,30.4751,30.4915,30.4012,30.4176,77220.0
2015-07-07 10:30:00,37.02,37.02,36.9,36.92,56772.0,30.4094,30.4094,30.3108,30.3272,56772.0
2015-07-07 10:35:00,36.91,36.92,36.84,36.86,75000.0,30.319,30.3272,30.2615,30.2779,75000.0
2015-07-07 10:40:00,36.86,36.88,36.81,36.85,61382.0,30.2779,30.2944,30.2369,30.2697,61382.0
2015-07-07 10:45:00,36.84,36.9,36.83,36.83,43882.0,30.2615,30.3108,30.2533,30.2533,43882.0
2015-07-07 10:50:00,36.82,36.89,36.81,36.89,45776.0,30.2451,30.3026,30.2369,30.3026,45776.0
2015-07-07 10:55:00,36.88,36.92,36.86,36.9,38538.0,30.2944,30.3272,30.2779,30.3108,38538.0
2015-07-07 11:00:00,36.91,36.91,36.81,36.82,45650.0,30.319,30.319,30.2369,30.2451,45650.0
2015-07-07 11:05:00,36.82,36.83,36.77,36.81,48680.0,30.2451,30.2533,30.204,30.2369,48680.0
2015-07-07 11:10:00,36.82,36.88,36.81,36.87,42908.0,30.2451,30.2944,30.2369,30.2862,42908.0
2015-07-07 11:15:00,36.87,36.91,36.85,36.87,41018.0,30.2862,30.319,30.2697,30.2862,41018.0
2015-07-07 11:20:00,36.88,36.88,36.81,36.88,73324.0,30.2944,30.2944,30.2369,30.2944,73324.0
2015-07-07 11:25:00,36.87,36.88,36.82,36.85,52756.0,30.2862,30.2944,30.2451,30.2697,52756.0
2015-07-07 11:30:00,36.85,36.85,36.76,36.77,66274.0,30.2697,30.2697,30.1958,30.204,66274.0
2015-07-07 11:35:00,36.76,36.88,36.75,36.87,49184.0,30.1958,30.2944,30.1876,30.2862,49184.0
2015-07-07 11:40:00,36.87,36.94,36.87,36.94,63986.0,30.2862,30.3437,30.2862,30.3437,63986.0
2015-07-07 11:45:00,36.93,36.99,36.92,36.97,92862.0,30.3354,30.3847,30.3272,30.3683,92862.0
2015-07-07 11:50:00,36.98,36.98,36.92,36.94,98634.0,30.3765,30.3765,30.3272,30.3437,98634.0
2015-07-07 11:55:00,36.94,37.09,36.94,37.08,68196.0,30.3437,30.4669,30.3437,30.4587,68196.0
2015-07-07 12:00:00,37.07,37.1,37.05,37.09,60278.0,30.4504,30.4751,30.434,30.4669,60278.0
2015-07-07 12:05:00,37.09,37.1,37.06,37.07,35380.0,30.4669,30.4751,30.4422,30.4504,35380.0
2015-07-07 12:10:00,37.06,37.06,36.99,36.99,42640.0,30.4422,30.4422,30.3847,30.3847,42640.0
2015-07-07 12:15:00,37.01,37.09,37.0,37.09,61150.0,30.4012,30.4669,30.3929,30.4669,61150.0
2015-07-07 12:20:00,37.09,37.17,37.09,37.15,76078.0,30.4669,30.5326,30.4669,30.5162,76078.0
2015-07-07 12:25:00,37.15,37.18,37.13,37.15,53704.0,30.5162,30.5408,30.4997,30.5162,53704.0
2015-07-07 12:30:00,37.15,37.2,37.13,37.19,56430.0,30.5162,30.5572,30.4997,30.549,56430.0
2015-07-07 12:35:00,37.19,37.24,37.19,37.24,107442.0,30.549,30.5901,30.549,30.5901,107442.0
2015-07-07 12:40:00,37.24,37.24,37.18,37.2,34552.0,30.5901,30.5901,30.5408,30.5572,34552.0
2015-07-07 12:45:00,37.2,37.32,37.2,37.26,131400.0,30.5572,30.6558,30.5572,30.6065,131400.0
2015-07-07 12:50:00,37.26,37.31,37.26,37.3,100472.0,30.6065,30.6476,30.6065,30.6394,100472.0
2015-07-07 12:55:00,37.31,37.4,37.31,37.34,88124.0,30.6476,30.7215,30.6476,30.6722,88124.0
2015-07-07 13:00:00,37.34,37.36,37.32,37.34,84810.0,30.6722,30.6887,30.6558,30.6722,84810.0
2015-07-07 13:05:00,37.34,37.34,37.28,37.32,45832.0,30.6722,30.6722,30.6229,30.6558,45832.0
2015-07-07 13:10:00,37.32,37.43,37.32,37.41,58482.0,30.6558,30.7462,30.6558,30.7297,58482.0
2015-07-07 13:15:00,37.41,37.41,37.33,37.36,53196.0,30.7297,30.7297,30.664,30.6887,53196.0
2015-07-07 13:20:00,37.36,37.37,37.31,37.33,83634.0,30.6887,30.6969,30.6476,30.664,83634.0
2015-07-07 13:25:00,37.32,37.38,37.32,37.38,40438.0,30.6558,30.7051,30.6558,30.7051,40438.0
2015-07-07 13:30:00,37.38,37.4,37.33,37.34,102270.0,30.7051,30.7215,30.664,30.6722,102270.0
2015-07-07 13:35:00,37.34,37.35,37.33,37.33,57868.0,30.6722,30.6804,30.664,30.664,57868.0
2015-07-07 13:40:00,37.33,37.35,37.29,37.35,79500.0,30.664,30.6804,30.6312,30.6804,79500.0
2015-07-07 13:45:00,37.35,37.36,37.31,37.36,63316.0,30.6804,30.6887,30.6476,30.6887,63316.0
2015-07-07 13:50:00,37.36,37.37,37.34,37.34,52276.0,30.6887,30.6969,30.6722,30.6722,52276.0
2015-07-07 13:55:00,37.34,37.41,37.34,37.41,138550.0,30.6722,30.7297,30.6722,30.7297,138550.0
2015-07-07 14:00:00,37.41,37.41,37.38,37.41,70192.0,30.7297,30.7297,30.7051,30.7297,70192.0
2015-07-07 14:05:00,37.41,37.44,37.4,37.43,59862.0,30.7297,30.7544,30.7215,30.7462,59862.0
2015-07-07 14:10:00,37.43,37.45,37.43,37.44,79344.0,30.7462,30.7626,30.7462,30.7544,79344.0
2015-07-07 14:15:00,37.44,37.44,37.35,37.36,45694.0,30.7544,30.7544,30.6804,30.6887,45694.0
2015-07-07 14:20:00,37.36,37.41,37.31,37.4,162870.0,30.6887,30.7297,30.6476,30.7215,162870.0
2015-07-07 14:25:00,37.41,37.52,37.4,37.47,322124.0,30.7297,30.8201,30.7215,30.779,322124.0
2015-07-07 14:30:00,37.48,37.6,37.47,37.56,179510.0,30.7872,30.8858,30.779,30.8529,179510.0
2015-07-07 14:35:00,37.56,37.67,37.53,37.66,178444.0,30.8529,30.9433,30.8283,30.9351,178444.0
2015-07-07 14:40:00,37.67,37.75,37.62,37.72,143924.0,30.9433,31.009,30.9022,30.9844,143924.0
2015-07-07 14:45:00,37.72,37.76,37.68,37.69,93268.0,30.9844,31.0172,30.9515,30.9597,93268.0
2015-07-07 14:50:00,37.68,37.69,37.63,37.67,72504.0,30.9515,30.9597,30.9104,30.9433,72504.0
2015-07-07 14:55:00,37.68,37.8,37.68,37.78,128298.0,30.9515,31.0501,30.9515,31.0337,128298.0
2015-07-07 15:00:00,37.79,37.79,37.73,37.75,183452.0,31.0419,31.0419,30.9926,31.009,183452.0
2015-07-07 15:05:00,37.75,37.76,37.7,37.71,190082.0,31.009,31.0172,30.9679,30.9762,190082.0
2015-07-07 15:10:00,37.71,37.72,37.68,37.71,91144.0,30.9762,30.9844,30.9515,30.9762,91144.0
2015-07-07 15:15:00,37.7,37.74,37.7,37.73,118372.0,30.9679,31.0008,30.9679,30.9926,118372.0
2015-07-07 15:20:00,37.73,37.74,37.7,37.73,264236.0,30.9926,31.0008,30.9679,30.9926,264236.0
2015-07-07 15:25:00,37.73,37.73,37.69,37.72,254998.0,30.9926,30.9926,30.9597,30.9844,254998.0
2015-07-07 15:30:00,37.72,37.73,37.69,37.72,134342.0,30.9844,30.9926,30.9597,30.9844,134342.0
2015-07-07 15:35:00,37.72,37.73,37.68,37.69,110866.0,30.9844,30.9926,30.9515,30.9597,110866.0
2015-07-07 15:40:00,37.69,37.69,37.63,37.67,135930.0,30.9597,30.9597,30.9104,30.9433,135930.0
2015-07-07 15:45:00,37.67,37.7,37.59,37.63,282006.0,30.9433,30.9679,30.8776,30.9104,282006.0
2015-07-07 15:50:00,37.63,37.72,37.63,37.71,174616.0,30.9104,30.9844,30.9104,30.9762,174616.0
2015-07-07 15:55:00,37.7,37.7,37.67,37.69,323334.0,30.9679,30.9679,30.9433,30.9597,323334.0
2015-07-08 09:30:00,37.54,37.6,37.27,37.59,260630.0,30.8365,30.8858,30.6147,30.8776,260630.0
2015-07-08 09:35:00,37.6,37.6,37.49,37.58,51566.0,30.8858,30.8858,30.7954,30.8694,51566.0
2015-07-08 09:40:00,37.59,37.63,37.52,37.6,86638.0,30.8776,30.9104,30.8201,30.8858,86638.0
2015-07-08 09:45:00,37.6,37.61,37.54,37.59,72008.0,30.8858,30.894,30.8365,30.8776,72008.0
2015-07-08 09:50:00,37.58,37.62,37.56,37.58,83292.0,30.8694,30.9022,30.8529,30.8694,83292.0
2015-07-08 09:55:00,37.58,37.6,37.57,37.59,69938.0,30.8694,30.8858,30.8612,30.8776,69938.0
2015-07-08 10:00:00,37.59,37.59,37.51,37.55,107754.0,30.8776,30.8776,30.8119,30.8447,107754.0
2015-07-08 10:05:00,37.55,37.6,37.52,37.6,96382.0,30.8447,30.8858,30.8201,30.8858,96382.0
2015-07-08 10:10:00,37.6,37.6,37.55,37.6,68742.0,30.8858,30.8858,30.8447,30.8858,68742.0
2015-07-08 10:15:00,37.6,37.65,37.56,37.65,86236.0,30.8858,30.9269,30.8529,30.9269,86236.0
2015-07-08 10:20:00,37.65,37.68,37.6,37.67,70166.0,30.9269,30.9515,30.8858,30.9433,70166.0
2015-07-08 10:25:00,37.67,37.68,37.6,37.6,78946.0,30.9433,30.9515,30.8858,30.8858,78946.0
2015-07-08 10:30:00,37.6,37.6,37.5,37.52,86166.0,30.8858,30.8858,30.8037,30.8201,86166.0
2015-07-08 10:35:00,37.51,37.59,37.51,37.59,59120.0,30.8119,30.8776,30.8119,30.8776,59120.0
2015-07-08 10:40:00,37.59,37.61,37.56,37.58,120646.0,30.8776,30.894,30.8529,30.8694,120646.0
2015-07-08 10:45:00,37.58,37.6,37.54,37.59,56952.0,30.8694,30.8858,30.8365,30.8776,56952.0
2015-07-08 10:50:00,37.59,37.66,37.59,37.65,46936.0,30.8776,30.9351,30.8776,30.9269,46936.0
2015-07-08 10:55:00,37.64,37.72,37.63,37.63,112632.0,30.9187,30.9844,30.9104,30.9104,112632.0
2015-07-08 11:00:00,37.63,37.63,37.52,37.55,86410.0,30.9104,30.9104,30.8201,30.8447,86410.0
2015-07-08 11:05:00,37.55,37.6,37.52,37.52,95020.0,30.8447,30.8858,30.8201,30.8201,95020.0
2015-07-08 11:10:00,37.52,37.55,37.51,37.53,73876.0,30.8201,30.8447,30.8119,30.8283,73876.0
2015-07-08 11:15:00,37.54,37.54,37.51,37.53,68890.0,30.8365,30.8365,30.8119,30.8283,68890.0
2015-07-08 11:20:00,37.52,37.53,37.46,37.47,50360.0,30.8201,30.8283,30.7708,30.779,50360.0
2015-07-08 11:25:00,37.47,37.49,37.44,37.46,69918.0,30.779,30.7954,30.7544,30.7708,69918.0
2015-07-08 11:30:00,37.46,37.49,37.44,37.48,35884.0,30.7708,30.7954,30.7544,30.7872,35884.0
2015-07-08 11:35:00,37.47,37.48,37.44,37.45,21692.0,30.779,30.7872,30.7544,30.7626,21692.0
2015-07-08 11:40:00,37.43,37.43,37.37,37.41,78750.0,30.7462,30.7462,30.6969,30.7297,78750.0
2015-07-08 11:45:00,37.41,37.44,37.4,37.42,22580.0,30.7297,30.7544,30.7215,30.7379,22580.0
2015-07-08 11:50:00,37.42,37.42,37.37,37.42,39666.0,30.7379,30.7379,30.6969,30.7379,39666.0
2015-07-08 11:55:00,37.42,37.42,37.35,37.38,38358.0,30.7379,30.7379,30.6804,30.7051,38358.0
2015-07-08 12:00:00,37.38,37.42,37.36,37.42,28346.0,30.7051,30.7379,30.6887,30.7379,28346.0
2015-07-08 12:05:00,37.42,37.47,37.42,37.45,44096.0,30.7379,30.779,30.7379,30.7626,44096.0
2015-07-08 12:10:00,37.45,37.47,37.44,37.46,35960.0,30.7626,30.779,30.7544,30.7708,35960.0
2015-07-08 12:15:00,37.46,37.48,37.44,37.48,26726.0,30.7708,30.7872,30.7544,30.7872,26726.0
2015-07-08 12:20:00,37.48,37.52,37.48,37.51,23390.0,30.7872,30.8201,30.7872,30.8119,23390.0
2015-07-08 12:25:00,37.51,37.52,37.5,37.52,25832.0,30.8119,30.8201,30.8037,30.8201,25832.0
2015-07-08 12:30:00,37.52,37.55,37.51,37.53,95566.0,30.8201,30.8447,30.8119,30.8283,95566.0
2015-07-08 12:35:00,37.54,37.58,37.53,37.58,34698.0,30.8365,30.8694,30.8283,30.8694,34698.0
2015-07-08 12:40:00,37.57,37.6,37.57,37.6,42876.0,30.8612,30.8858,30.8612,30.8858,42876.0
2015-07-08 12:45:00,37.6,37.62,37.6,37.61,35668.0,30.8858,30.9022,30.8858,30.894,35668.0
2015-07-08 12:50:00,37.61,37.63,37.58,37.63,46594.0,30.894,30.9104,30.8694,30.9104,46594.0
2015-07-08 12:55:00,37.63,37.67,37.6,37.66,39752.0,30.9104,30.9433,30.8858,30.9351,39752.0
2015-07-08 13:00:00,37.66,37.67,37.65,37.66,48428.0,30.9351,30.9433,30.9269,30.9351,48428.0
2015-07-08 13:05:00,37.65,37.69,37.65,37.66,52394.0,30.9269,30.9597,30.9269,30.9351,52394.0
2015-07-08 13:10:00,37.66,37.73,37.66,37.69,53644.0,30.9351,30.9926,30.9351,30.9597,53644.0
2015-07-08 13:15:00,37.68,37.72,37.68,37.7,48286.0,30.9515,30.9844,30.9515,30.9679,48286.0
2015-07-08 13:20:00,37.7,37.71,37.68,37.69,58504.0,30.9679,30.9762,30.9515,30.9597,58504.0
2015-07-08 13:25:00,37.69,37.72,37.69,37.72,31230.0,30.9597,30.9844,30.9597,30.9844,31230.0
2015-07-08 13:30:00,37.72,37.74,37.71,37.72,85594.0,30.9844,31.0008,30.9762,30.9844,85594.0
2015-07-08 13:35:00,37.72,37.74,37.71,37.72,72550.0,30.9844,31.0008,30.9762,30.9844,72550.0
2015-07-08 13:40:00,37.73,37.77,37.72,37.77,76562.0,30.9926,31.0254,30.9844,31.0254,76562.0
2015-07-08 13:45:00,37.77,37.81,37.77,37.81,161810.0,31.0254,31.0583,31.0254,31.0583,161810.0
2015-07-08 13:50:00,37.8,37.8,37.76,37.77,38930.0,31.0501,31.0501,31.0172,31.0254,38930.0
2015-07-08 13:55:00,37.77,37.8,37.77,37.77,37868.0,31.0254,31.0501,31.0254,31.0254,37868.0
2015-07-08 14:00:00,37.77,37.78,37.74,37.76,100558.0,31.0254,31.0337,31.0008,31.0172,100558.0
2015-07-08 14:05:00,37.76,37.77,37.7,37.71,130254.0,31.0172,31.0254,30.9679,30.9762,130254.0
2015-07-08 14:10:00,37.72,37.74,37.71,37.74,43006.0,30.9844,31.0008,30.9762,31.0008,43006.0
2015-07-08 14:15:00,37.74,37.74,37.7,37.7,56162.0,31.0008,31.0008,30.9679,30.9679,56162.0
2015-07-08 14:20:00,37.7,37.73,37.66,37.73,68324.0,30.9679,30.9926,30.9351,30.9926,68324.0
2015-07-08 14:25:00,37.74,37.74,37.7,37.72,81396.0,31.0008,31.0008,30.9679,30.9844,81396.0
2015-07-08 14:30:00,37.71,37.74,37.68,37.7,88174.0,30.9762,31.0008,30.9515,30.9679,88174.0
2015-07-08 14:35:00,37.69,37.73,37.68,37.71,53502.0,30.9597,30.9926,30.9515,30.9762,53502.0
2015-07-08 14:40:00,37.71,37.71,37.65,37.65,71434.0,30.9762,30.9762,30.9269,30.9269,71434.0
2015-07-08 14:45:00,37.65,37.68,37.58,37.59,75742.0,30.9269,30.9515,30.8694,30.8776,75742.0
2015-07-08 14:50:00,37.59,37.61,37.56,37.61,56264.0,30.8776,30.894,30.8529,30.894,56264.0
2015-07-08 14:55:00,37.61,37.69,37.61,37.63,95764.0,30.894,30.9597,30.894,30.9104,95764.0
2015-07-08 15:00:00,37.63,37.68,37.62,37.62,74812.0,30.9104,30.9515,30.9022,30.9022,74812.0
2015-07-08 15:05:00,37.61,37.69,37.6,37.66,99764.0,30.894,30.9597,30.8858,30.9351,99764.0
2015-07-08 15:10:00,37.66,37.73,37.65,37.71,67214.0,30.9351,30.9926,30.9269,30.9762,67214.0
2015-07-08 15:15:00,37.71,37.71,37.63,37.65,90736.0,30.9762,30.9762,30.9104,30.9269,90736.0
2015-07-08 15:20:00,37.65,37.67,37.63,37.65,69104.0,30.9269,30.9433,30.9104,30.9269,69104.0
2015-07-08 15:25:00,37.65,37.66,37.55,37.56,84574.0,30.9269,30.9351,30.8447,30.8529,84574.0
2015-07-08 15:30:00,37.56,37.66,37.55,37.63,132094.0,30.8529,30.9351,30.8447,30.9104,132094.0
2015-07-08 15:35:00,37.63,37.66,37.6,37.64,123566.0,30.9104,30.9351,30.8858,30.9187,123566.0
2015-07-08 15:40:00,37.64,37.69,37.63,37.65,151352.0,30.9187,30.9597,30.9104,30.9269,151352.0
2015-07-08 15:45:00,37.65,37.67,37.61,37.66,154372.0,30.9269,30.9433,30.894,30.9351,154372.0
2015-07-08 15:50:00,37.66,37.66,37.6,37.63,242382.0,30.9351,30.9351,30.8858,30.9104,242382.0
2015-07-08 15:55:00,37.63,37.65,37.57,37.59,371006.0,30.9104,30.9269,30.8612,30.8776,371006.0
2015-07-09 09:30:00,37.98,38.1,37.95,37.98,234134.0,31.1979,31.2965,31.1733,31.1979,234134.0
2015-07-09 09:35:00,37.99,38.13,37.97,38.1,257866.0,31.2062,31.3212,31.1897,31.2965,257866.0
2015-07-09 09:40:00,38.1,38.1,38.02,38.05,122270.0,31.2965,31.2965,31.2308,31.2554,122270.0
2015-07-09 09:45:00,38.04,38.07,38.02,38.04,98232.0,31.2472,31.2719,31.2308,31.2472,98232.0
2015-07-09 09:50:00,38.04,38.04,37.94,37.97,114726.0,31.2472,31.2472,31.1651,31.1897,114726.0
2015-07-09 09:55:00,37.96,38.02,37.9,37.92,455282.0,31.1815,31.2308,31.1322,31.1487,455282.0
2015-07-09 10:00:00,37.91,38.02,37.81,38.01,394908.0,31.1404,31.2308,31.0583,31.2226,394908.0
2015-07-09 10:05:00,37.99,38.01,37.95,37.99,183992.0,31.2062,31.2226,31.1733,31.2062,183992.0
2015-07-09 10:10:00,37.99,38.04,37.98,38.04,238286.0,31.2062,31.2472,31.1979,31.2472,238286.0
2015-07-09 10:15:00,38.0,38.02,37.91,37.91,116048.0,31.2144,31.2308,31.1404,31.1404,116048.0
2015-07-09 10:20:00,37.91,37.93,37.85,37.88,32478.0,31.1404,31.1569,31.0912,31.1158,32478.0
2015-07-09 10:25:00,37.87,37.9,37.85,37.85,31014.0,31.1076,31.1322,31.0912,31.0912,31014.0
2015-07-09 10:30:00,37.85,37.89,37.81,37.82,109054.0,31.0912,31.124,31.0583,31.0665,109054.0
2015-07-09 10:35:00,37.81,37.83,37.77,37.79,43536.0,31.0583,31.0747,31.0254,31.0419,43536.0
2015-07-09 10:40:00,37.78,37.84,37.78,37.84,44820.0,31.0337,31.0829,31.0337,31.0829,44820.0
2015-07-09 10:45:00,37.83,37.87,37.81,37.83,30120.0,31.0747,31.1076,31.0583,31.0747,30120.0
2015-07-09 10:50:00,37.83,37.88,37.83,37.85,43918.0,31.0747,31.1158,31.0747,31.0912,43918.0
2015-07-09 10:55:00,37.86,37.9,37.85,37.88,59356.0,31.0994,31.1322,31.0912,31.1158,59356.0
2015-07-09 11:00:00,37.88,37.91,37.85,37.86,62742.0,31.1158,31.1404,31.0912,31.0994,62742.0
2015-07-09 11:05:00,37.86,37.92,37.85,37.92,57044.0,31.0994,31.1487,31.0912,31.1487,57044.0
2015-07-09 11:10:00,37.92,38.0,37.92,37.99,415296.0,31.1487,31.2144,31.1487,31.2062,415296.0
2015-07-09 11:15:00,38.0,38.01,37.98,38.01,249082.0,31.2144,31.2226,31.1979,31.2226,249082.0
2015-07-09 11:20:00,38.01,38.02,37.97,38.01,125546.0,31.2226,31.2308,31.1897,31.2226,125546.0
2015-07-09 11:25:00,38.01,38.02,37.98,37.99,55836.0,31.2226,31.2308,31.1979,31.2062,55836.0
2015-07-09 11:30:00,37.99,37.99,37.96,37.96,36536.0,31.2062,31.2062,31.1815,31.1815,36536.0
2015-07-09 11:35:00,37.96,37.98,37.94,37.97,32640.0,31.1815,31.1979,31.1651,31.1897,32640.0
2015-07-09 11:40:00,37.97,38.02,37.96,38.01,69104.0,31.1897,31.2308,31.1815,31.2226,69104.0
2015-07-09 11:45:00,38.01,38.04,37.98,38.01,51514.0,31.2226,31.2472,31.1979,31.2226,51514.0
2015-07-09 11:50:00,38.01,38.02,37.99,37.99,79884.0,31.2226,31.2308,31.2062,31.2062,79884.0
2015-07-09 11:55:00,38.0,38.02,37.96,37.96,36056.0,31.2144,31.2308,31.1815,31.1815,36056.0
2015-07-09 12:00:00,37.95,37.95,37.88,37.9,146824.0,31.1733,31.1733,31.1158,31.1322,146824.0
2015-07-09 12:05:00,37.91,37.92,37.87,37.88,38938.0,31.1404,31.1487,31.1076,31.1158,38938.0
2015-07-09 12:10:00,37.88,37.9,37.85,37.85,26114.0,31.1158,31.1322,31.0912,31.0912,26114.0
2015-07-09 12:15:00,37.85,37.88,37.83,37.88,31466.0,31.0912,31.1158,31.0747,31.1158,31466.0
2015-07-09 12:20:00,37.88,37.88,37.86,37.86,20552.0,31.1158,31.1158,31.0994,31.0994,20552.0
2015-07-09 12:25:00,37.87,37.88,37.85,37.87,32166.0,31.1076,31.1158,31.0912,31.1076,32166.0
2015-07-09 12:30:00,37.87,37.89,37.86,37.88,23310.0,31.1076,31.124,31.0994,31.1158,23310.0
2015-07-09 12:35:00,37.88,37.88,37.82,37.82,46694.0,31.1158,31.1158,31.0665,31.0665,46694.0
2015-07-09 12:40:00,37.82,37.83,37.79,37.81,54802.0,31.0665,31.0747,31.0419,31.0583,54802.0
2015-07-09 12:45:00,37.81,37.85,37.81,37.83,23568.0,31.0583,31.0912,31.0583,31.0747,23568.0
2015-07-09 12:50:00,37.83,37.88,37.83,37.86,41458.0,31.0747,31.1158,31.0747,31.0994,41458.0
2015-07-09 12:55:00,37.87,37.88,37.84,37.87,22364.0,31.1076,31.1158,31.0829,31.1076,22364.0
2015-07-09 13:00:00,37.85,37.89,37.84,37.87,175612.0,31.0912,31.124,31.0829,31.1076,175612.0
2015-07-09 13:05:00,37.87,37.88,37.85,37.87,60644.0,31.1076,31.1158,31.0912,31.1076,60644.0
2015-07-09 13:10:00,37.86,37.87,37.85,37.87,38244.0,31.0994,31.1076,31.0912,31.1076,38244.0
2015-07-09 13:15:00,37.87,37.87,37.84,37.85,25220.0,31.1076,31.1076,31.0829,31.0912,25220.0
2015-07-09 13:20:00,37.85,37.85,37.79,37.83,50598.0,31.0912,31.0912,31.0419,31.0747,50598.0
2015-07-09 13:25:00,37.83,37.88,37.82,37.84,42680.0,31.0747,31.1158,31.0665,31.0829,42680.0
2015-07-09 13:30:00,37.84,37.86,37.84,37.85,25766.0,31.0829,31.0994,31.0829,31.0912,25766.0
2015-07-09 13:35:00,37.85,37.87,37.83,37.85,26040.0,31.0912,31.1076,31.0747,31.0912,26040.0
2015-07-09 13:40:00,37.84,37.85,37.81,37.83,35080.0,31.0829,31.0912,31.0583,31.0747,35080.0
2015-07-09 13:45:00,37.82,37.85,37.82,37.85,27866.0,31.0665,31.0912,31.0665,31.0912,27866.0
2015-07-09 13:50:00,37.85,37.86,37.84,37.84,34902.0,31.0912,31.0994,31.0829,31.0829,34902.0
2015-07-09 13:55:00,37.84,37.91,37.84,37.91,44842.0,31.0829,31.1404,31.0829,31.1404,44842.0
2015-07-09 14:00:00,37.91,37.91,37.89,37.91,10204.0,31.1404,31.1404,31.124,31.1404,10204.0
2015-07-09 14:05:00,37.9,37.91,37.86,37.86,27998.0,31.1322,31.1404,31.0994,31.0994,27998.0
2015-07-09 14:10:00,37.86,37.87,37.85,37.85,26232.0,31.0994,31.1076,31.0912,31.0912,26232.0
2015-07-09 14:15:00,37.85,37.86,37.84,37.85,36882.0,31.0912,31.0994,31.0829,31.0912,36882.0
2015-07-09 14:20:00,37.85,37.85,37.8,37.81,22320.0,31.0912,31.0912,31.0501,31.0583,22320.0
2015-07-09 14:25:00,37.8,37.81,37.77,37.8,71956.0,31.0501,31.0583,31.0254,31.0501,71956.0
2015-07-09 14:30:00,37.81,37.81,37.76,37.77,32060.0,31.0583,31.0583,31.0172,31.0254,32060.0
2015-07-09 14:35:00,37.77,37.82,37.76,37.79,44324.0,31.0254,31.0665,31.0172,31.0419,44324.0
2015-07-09 14:40:00,37.79,37.8,37.77,37.8,25904.0,31.0419,31.0501,31.0254,31.0501,25904.0
2015-07-09 14:45:00,37.8,37.81,37.77,37.79,18252.0,31.0501,31.0583,31.0254,31.0419,18252.0
2015-07-09 14:50:00,37.78,37.84,37.77,37.83,37314.0,31.0337,31.0829,31.0254,31.0747,37314.0
2015-07-09 14:55:00,37.83,37.87,37.82,37.85,30638.0,31.0747,31.1076,31.0665,31.0912,30638.0
2015-07-09 15:00:00,37.85,37.88,37.85,37.88,30736.0,31.0912,31.1158,31.0912,31.1158,30736.0
2015-07-09 15:05:00,37.88,37.88,37.85,37.86,31014.0,31.1158,31.1158,31.0912,31.0994,31014.0
2015-07-09 15:10:00,37.87,37.9,37.85,37.89,40056.0,31.1076,31.1322,31.0912,31.124,40056.0
2015-07-09 15:15:00,37.88,37.88,37.86,37.87,35444.0,31.1158,31.1158,31.0994,31.1076,35444.0
2015-07-09 15:20:00,37.87,37.88,37.85,37.85,34022.0,31.1076,31.1158,31.0912,31.0912,34022.0
2015-07-09 15:25:00,37.85,37.88,37.85,37.86,47638.0,31.0912,31.1158,31.0912,31.0994,47638.0
2015-07-09 15:30:00,37.86,37.87,37.81,37.82,45568.0,31.0994,31.1076,31.0583,31.0665,45568.0
2015-07-09 15:35:00,37.82,37.85,37.81,37.85,63256.0,31.0665,31.0912,31.0583,31.0912,63256.0
2015-07-09 15:40:00,37.85,37.92,37.84,37.91,80260.0,31.0912,31.1487,31.0829,31.1404,80260.0
2015-07-09 15:45:00,37.91,37.93,37.89,37.91,144278.0,31.1404,31.1569,31.124,31.1404,144278.0
2015-07-09 15:50:00,37.91,37.91,37.87,37.87,114310.0,31.1404,31.1404,31.1076,31.1076,114310.0
2015-07-09 15:55:00,37.87,37.89,37.79,37.79,303074.0,31.1076,31.124,31.0419,31.0419,303074.0
2015-07-10 09:30:00,38.0,38.23,37.98,38.23,230526.0,31.2144,31.4033,31.1979,31.4033,230526.0
2015-07-10 09:35:00,38.22,38.34,38.21,38.26,122158.0,31.3951,31.4937,31.3869,31.4279,122158.0
2015-07-10 09:40:00,38.25,38.3,38.15,38.2,106482.0,31.4197,31.4608,31.3376,31.3787,106482.0
2015-07-10 09:45:00,38.22,38.26,38.21,38.26,45504.0,31.3951,31.4279,31.3869,31.4279,45504.0
2015-07-10 09:50:00,38.27,38.28,38.21,38.24,74796.0,31.4362,31.4444,31.3869,31.4115,74796.0
2015-07-10 09:55:00,38.24,38.27,38.13,38.18,105998.0,31.4115,31.4362,31.3212,31.3622,105998.0
2015-07-10 10:00:00,38.17,38.24,38.13,38.15,74926.0,31.354,31.4115,31.3212,31.3376,74926.0
2015-07-10 10:05:00,38.15,38.16,38.11,38.13,87106.0,31.3376,31.3458,31.3047,31.3212,87106.0
2015-07-10 10:10:00,38.12,38.15,38.07,38.13,50206.0,31.3129,31.3376,31.2719,31.3212,50206.0
2015-07-10 10:15:00,38.14,38.17,38.11,38.13,21786.0,31.3294,31.354,31.3047,31.3212,21786.0
2015-07-10 10:20:00,38.12,38.16,38.1,38.13,23794.0,31.3129,31.3458,31.2965,31.3212,23794.0
2015-07-10 10:25:00,38.13,38.22,38.13,38.22,35940.0,31.3212,31.3951,31.3212,31.3951,35940.0
2015-07-10 10:30:00,38.23,38.23,38.17,38.18,29952.0,31.4033,31.4033,31.354,31.3622,29952.0
2015-07-10 10:35:00,38.18,38.21,38.14,38.16,22494.0,31.3622,31.3869,31.3294,31.3458,22494.0
2015-07-10 10:40:00,38.16,38.16,38.1,38.13,35478.0,31.3458,31.3458,31.2965,31.3212,35478.0
2015-07-10 10:45:00,38.14,38.19,38.12,38.19,34976.0,31.3294,31.3704,31.3129,31.3704,34976.0
2015-07-10 10:50:00,38.19,38.24,38.18,38.23,52556.0,31.3704,31.4115,31.3622,31.4033,52556.0
2015-07-10 10:55:00,38.24,38.27,38.23,38.25,33610.0,31.4115,31.4362,31.4033,31.4197,33610.0
2015-07-10 11:00:00,38.26,38.35,38.25,38.33,83508.0,31.4279,31.5019,31.4197,31.4854,83508.0
2015-07-10 11:05:00,38.32,38.35,38.31,38.35,29784.0,31.4772,31.5019,31.469,31.5019,29784.0
2015-07-10 11:10:00,38.34,38.35,38.33,38.34,35398.0,31.4937,31.5019,31.4854,31.4937,35398.0
2015-07-10 11:15:00,38.34,38.39,38.33,38.39,29304.0,31.4937,31.5347,31.4854,31.5347,29304.0
2015-07-10 11:20:00,38.39,38.41,38.37,38.38,52598.0,31.5347,31.5512,31.5183,31.5265,52598.0
2015-07-10 11:25:00,38.38,38.38,38.35,38.35,35218.0,31.5265,31.5265,31.5019,31.5019,35218.0
2015-07-10 11:30:00,38.35,38.36,38.32,38.33,27410.0,31.5019,31.5101,31.4772,31.4854,27410.0
2015-07-10 11:35:00,38.32,38.36,38.32,38.36,24180.0,31.4772,31.5101,31.4772,31.5101,24180.0
2015-07-10 11:40:00,38.36,38.38,38.34,38.38,30176.0,31.5101,31.5265,31.4937,31.5265,30176.0
2015-07-10 11:45:00,38.38,38.4,38.35,38.35,47170.0,31.5265,31.5429,31.5019,31.5019,47170.0
2015-07-10 11:50:00,38.35,38.35,38.33,38.34,40722.0,31.5019,31.5019,31.4854,31.4937,40722.0
2015-07-10 11:55:00,38.34,38.35,38.33,38.33,30170.0,31.4937,31.5019,31.4854,31.4854,30170.0
2015-07-10 12:00:00,38.33,38.35,38.33,38.34,26914.0,31.4854,31.5019,31.4854,31.4937,26914.0
2015-07-10 12:05:00,38.34,38.35,38.33,38.34,17036.0,31.4937,31.5019,31.4854,31.4937,17036.0
2015-07-10 12:10:00,38.35,38.35,38.33,38.34,39620.0,31.5019,31.5019,31.4854,31.4937,39620.0
2015-07-10 12:15:00,38.35,38.35,38.31,38.32,59884.0,31.5019,31.5019,31.469,31.4772,59884.0
2015-07-10 12:20:00,38.32,38.34,38.32,38.34,31924.0,31.4772,31.4937,31.4772,31.4937,31924.0
2015-07-10 12:25:00,38.34,38.35,38.33,38.34,17300.0,31.4937,31.5019,31.4854,31.4937,17300.0
2015-07-10 12:30:00,38.34,38.34,38.26,38.27,35826.0,31.4937,31.4937,31.4279,31.4362,35826.0
2015-07-10 12:35:00,38.27,38.3,38.26,38.3,25016.0,31.4362,31.4608,31.4279,31.4608,25016.0
2015-07-10 12:40:00,38.29,38.3,38.27,38.3,27658.0,31.4526,31.4608,31.4362,31.4608,27658.0
2015-07-10 12:45:00,38.29,38.33,38.29,38.33,25290.0,31.4526,31.4854,31.4526,31.4854,25290.0
2015-07-10 12:50:00,38.32,38.33,38.29,38.32,23522.0,31.4772,31.4854,31.4526,31.4772,23522.0
2015-07-10 12:55:00,38.32,38.32,38.29,38.29,10994.0,31.4772,31.4772,31.4526,31.4526,10994.0
2015-07-10 13:00:00,38.28,38.31,38.28,38.29,18970.0,31.4444,31.469,31.4444,31.4526,18970.0
2015-07-10 13:05:00,38.29,38.31,38.27,38.27,38594.0,31.4526,31.469,31.4362,31.4362,38594.0
2015-07-10 13:10:00,38.26,38.26,38.2,38.21,226278.0,31.4279,31.4279,31.3787,31.3869,226278.0
2015-07-10 13:15:00,38.2,38.21,38.18,38.21,39090.0,31.3787,31.3869,31.3622,31.3869,39090.0
2015-07-10 13:20:00,38.2,38.22,38.19,38.21,22816.0,31.3787,31.3951,31.3704,31.3869,22816.0
2015-07-10 13:25:00,38.21,38.23,38.2,38.21,36768.0,31.3869,31.4033,31.3787,31.3869,36768.0
2015-07-10 13:30:00,38.22,38.22,38.2,38.21,17508.0,31.3951,31.3951,31.3787,31.3869,17508.0
2015-07-10 13:35:00,38.21,38.22,38.2,38.2,15858.0,31.3869,31.3951,31.3787,31.3787,15858.0
2015-07-10 13:40:00,38.21,38.23,38.2,38.23,60654.0,31.3869,31.4033,31.3787,31.4033,60654.0
2015-07-10 13:45:00,38.23,38.24,38.2,38.2,74552.0,31.4033,31.4115,31.3787,31.3787,74552.0
2015-07-10 13:50:00,38.2,38.24,38.18,38.19,27430.0,31.3787,31.4115,31.3622,31.3704,27430.0
2015-07-10 13:55:00,38.18,38.19,38.16,38.18,28198.0,31.3622,31.3704,31.3458,31.3622,28198.0
2015-07-10 14:00:00,38.18,38.22,38.16,38.22,18676.0,31.3622,31.3951,31.3458,31.3951,18676.0
2015-07-10 14:05:00,38.22,38.22,38.19,38.2,21374.0,31.3951,31.3951,31.3704,31.3787,21374.0
2015-07-10 14:10:00,38.2,38.21,38.19,38.21,29144.0,31.3787,31.3869,31.3704,31.3869,29144.0
2015-07-10 14:15:00,38.22,38.24,38.22,38.23,30264.0,31.3951,31.4115,31.3951,31.4033,30264.0
2015-07-10 14:20:00,38.23,38.24,38.23,38.24,22570.0,31.4033,31.4115,31.4033,31.4115,22570.0
2015-07-10 14:25:00,38.24,38.24,38.21,38.22,46870.0,31.4115,31.4115,31.3869,31.3951,46870.0
2015-07-10 14:30:00,38.22,38.24,38.22,38.24,35822.0,31.3951,31.4115,31.3951,31.4115,35822.0
2015-07-10 14:35:00,38.24,38.24,38.18,38.21,61936.0,31.4115,31.4115,31.3622,31.3869,61936.0
2015-07-10 14:40:00,38.21,38.26,38.21,38.24,30774.0,31.3869,31.4279,31.3869,31.4115,30774.0
2015-07-10 14:45:00,38.24,38.24,38.22,38.22,19038.0,31.4115,31.4115,31.3951,31.3951,19038.0
2015-07-10 14:50:00,38.21,38.22,38.2,38.22,26162.0,31.3869,31.3951,31.3787,31.3951,26162.0
2015-07-10 14:55:00,38.22,38.22,38.2,38.21,17704.0,31.3951,31.3951,31.3787,31.3869,17704.0
2015-07-10 15:00:00,38.21,38.23,38.2,38.2,15580.0,31.3869,31.4033,31.3787,31.3787,15580.0
2015-07-10 15:05:00,38.2,38.22,38.2,38.21,32308.0,31.3787,31.3951,31.3787,31.3869,32308.0
2015-07-10 15:10:00,38.2,38.23,38.2,38.22,33808.0,31.3787,31.4033,31.3787,31.3951,33808.0
2015-07-10 15:15:00,38.23,38.26,38.22,38.24,27588.0,31.4033,31.4279,31.3951,31.4115,27588.0
2015-07-10 15:20:00,38.24,38.25,38.24,38.24,20358.0,31.4115,31.4197,31.4115,31.4115,20358.0
2015-07-10 15:25:00,38.24,38.24,38.21,38.21,31464.0,31.4115,31.4115,31.3869,31.3869,31464.0
2015-07-10 15:30:00,38.22,38.22,38.2,38.21,46160.0,31.3951,31.3951,31.3787,31.3869,46160.0
2015-07-10 15:35:00,38.21,38.21,38.2,38.2,57508.0,31.3869,31.3869,31.3787,31.3787,57508.0
2015-07-10 15:40:00,38.2,38.21,38.19,38.2,89074.0,31.3787,31.3869,31.3704,31.3787,89074.0
2015-07-10 15:45:00,38.2,38.22,38.19,38.19,90058.0,31.3787,31.3951,31.3704,31.3704,90058.0
2015-07-10 15:50:00,38.19,38.2,38.17,38.17,78870.0,31.3704,31.3787,31.354,31.354,78870.0
2015-07-10 15:55:00,38.17,38.2,38.17,38.17,196892.0,31.354,31.3787,31.354,31.354,196892.0
2015-07-13 09:30:00,38.48,38.52,38.4,38.49,169716.0,31.6087,31.6415,31.5429,31.6169,169716.0
2015-07-13 09:35:00,38.52,38.61,38.5,38.52,87186.0,31.6415,31.7154,31.6251,31.6415,87186.0
2015-07-13 09:40:00,38.52,38.62,38.52,38.58,32692.0,31.6415,31.7237,31.6415,31.6908,32692.0
2015-07-13 09:45:00,38.59,38.62,38.57,38.61,57728.0,31.699,31.7237,31.6826,31.7154,57728.0
2015-07-13 09:50:00,38.62,38.63,38.56,38.57,87706.0,31.7237,31.7319,31.6744,31.6826,87706.0
2015-07-13 09:55:00,38.57,38.6,38.55,38.6,126184.0,31.6826,31.7072,31.6662,31.7072,126184.0
2015-07-13 10:00:00,38.6,38.63,38.57,38.63,135100.0,31.7072,31.7319,31.6826,31.7319,135100.0
2015-07-13 10:05:00,38.63,38.65,38.57,38.58,106802.0,31.7319,31.7483,31.6826,31.6908,106802.0
2015-07-13 10:10:00,38.59,38.62,38.57,38.6,79898.0,31.699,31.7237,31.6826,31.7072,79898.0
2015-07-13 10:15:00,38.6,38.62,38.55,38.56,36370.0,31.7072,31.7237,31.6662,31.6744,36370.0
2015-07-13 10:20:00,38.56,38.57,38.51,38.52,42124.0,31.6744,31.6826,31.6333,31.6415,42124.0
2015-07-13 10:25:00,38.51,38.53,38.49,38.5,68934.0,31.6333,31.6497,31.6169,31.6251,68934.0
2015-07-13 10:30:00,38.5,38.55,38.5,38.55,29956.0,31.6251,31.6662,31.6251,31.6662,29956.0
2015-07-13 10:35:00,38.54,38.54,38.49,38.52,42606.0,31.6579,31.6579,31.6169,31.6415,42606.0
2015-07-13 10:40:00,38.52,38.54,38.51,38.51,19652.0,31.6415,31.6579,31.6333,31.6333,19652.0
2015-07-13 10:45:00,38.51,38.52,38.49,38.52,47072.0,31.6333,31.6415,31.6169,31.6415,47072.0
2015-07-13 10:50:00,38.51,38.52,38.49,38.49,24332.0,31.6333,31.6415,31.6169,31.6169,24332.0
2015-07-13 10:55:00,38.49,38.51,38.49,38.5,50190.0,31.6169,31.6333,31.6169,31.6251,50190.0
2015-07-13 11:00:00,38.5,38.52,38.49,38.5,43216.0,31.6251,31.6415,31.6169,31.6251,43216.0
2015-07-13 11:05:00,38.51,38.52,38.49,38.52,50662.0,31.6333,31.6415,31.6169,31.6415,50662.0
2015-07-13 11:10:00,38.52,38.52,38.49,38.49,60146.0,31.6415,31.6415,31.6169,31.6169,60146.0
2015-07-13 11:15:00,38.49,38.52,38.49,38.51,39792.0,31.6169,31.6415,31.6169,31.6333,39792.0
2015-07-13 11:20:00,38.51,38.52,38.48,38.49,48492.0,31.6333,31.6415,31.6087,31.6169,48492.0
2015-07-13 11:25:00,38.49,38.49,38.46,38.46,54336.0,31.6169,31.6169,31.5922,31.5922,54336.0
2015-07-13 11:30:00,38.46,38.49,38.45,38.49,22244.0,31.5922,31.6169,31.584,31.6169,22244.0
2015-07-13 11:35:00,38.48,38.5,38.46,38.46,53206.0,31.6087,31.6251,31.5922,31.5922,53206.0
2015-07-13 11:40:00,38.46,38.47,38.41,38.42,38080.0,31.5922,31.6004,31.5512,31.5594,38080.0
2015-07-13 11:45:00,38.43,38.44,38.42,38.44,14740.0,31.5676,31.5758,31.5594,31.5758,14740.0
2015-07-13 11:50:00,38.44,38.44,38.42,38.43,20712.0,31.5758,31.5758,31.5594,31.5676,20712.0
2015-07-13 11:55:00,38.43,38.44,38.41,38.42,23328.0,31.5676,31.5758,31.5512,31.5594,23328.0
2015-07-13 12:00:00,38.43,38.43,38.39,38.4,29116.0,31.5676,31.5676,31.5347,31.5429,29116.0
2015-07-13 12:05:00,38.4,38.41,38.39,38.39,21594.0,31.5429,31.5512,31.5347,31.5347,21594.0
2015-07-13 12:10:00,38.39,38.4,38.38,38.38,18998.0,31.5347,31.5429,31.5265,31.5265,18998.0
2015-07-13 12:15:00,38.39,38.4,38.38,38.38,19036.0,31.5347,31.5429,31.5265,31.5265,19036.0
2015-07-13 12:20:00,38.38,38.38,38.36,38.37,27312.0,31.5265,31.5265,31.5101,31.5183,27312.0
2015-07-13 12:25:00,38.38,38.4,38.37,38.4,15804.0,31.5265,31.5429,31.5183,31.5429,15804.0
2015-07-13 12:30:00,38.4,38.4,38.36,38.39,24984.0,31.5429,31.5429,31.5101,31.5347,24984.0
2015-07-13 12:35:00,38.39,38.4,38.32,38.33,66922.0,31.5347,31.5429,31.4772,31.4854,66922.0
2015-07-13 12:40:00,38.33,38.35,38.32,38.32,19938.0,31.4854,31.5019,31.4772,31.4772,19938.0
2015-07-13 12:45:00,38.33,38.33,38.3,38.31,25834.0,31.4854,31.4854,31.4608,31.469,25834.0
2015-07-13 12:50:00,38.32,38.33,38.28,38.29,23652.0,31.4772,31.4854,31.4444,31.4526,23652.0
2015-07-13 12:55:00,38.28,38.29,38.27,38.27,33818.0,31.4444,31.4526,31.4362,31.4362,33818.0
2015-07-13 13:00:00,38.27,38.27,38.26,38.26,41530.0,31.4362,31.4362,31.4279,31.4279,41530.0
2015-07-13 13:05:00,38.26,38.26,38.24,38.26,41694.0,31.4279,31.4279,31.4115,31.4279,41694.0
2015-07-13 13:10:00,38.26,38.27,38.24,38.24,62944.0,31.4279,31.4362,31.4115,31.4115,62944.0
2015-07-13 13:15:00,38.25,38.26,38.24,38.25,33916.0,31.4197,31.4279,31.4115,31.4197,33916.0
2015-07-13 13:20:00,38.25,38.26,38.23,38.24,40902.0,31.4197,31.4279,31.4033,31.4115,40902.0
2015-07-13 13:25:00,38.24,38.26,38.24,38.24,32624.0,31.4115,31.4279,31.4115,31.4115,32624.0
2015-07-13 13:30:00,38.25,38.27,38.25,38.27,21928.0,31.4197,31.4362,31.4197,31.4362,21928.0
2015-07-13 13:35:00,38.27,38.29,38.26,38.28,35382.0,31.4362,31.4526,31.4279,31.4444,35382.0
2015-07-13 13:40:00,38.28,38.29,38.26,38.29,62756.0,31.4444,31.4526,31.4279,31.4526,62756.0
2015-07-13 13:45:00,38.29,38.3,38.26,38.26,27476.0,31.4526,31.4608,31.4279,31.4279,27476.0
2015-07-13 13:50:00,38.26,38.27,38.24,38.24,22544.0,31.4279,31.4362,31.4115,31.4115,22544.0
2015-07-13 13:55:00,38.24,38.26,38.23,38.25,29736.0,31.4115,31.4279,31.4033,31.4197,29736.0
2015-07-13 14:00:00,38.25,38.29,38.25,38.27,36882.0,31.4197,31.4526,31.4197,31.4362,36882.0
2015-07-13 14:05:00,38.29,38.31,38.27,38.31,50888.0,31.4526,31.469,31.4362,31.469,50888.0
2015-07-13 14:10:00,38.3,38.34,38.3,38.34,30798.0,31.4608,31.4937,31.4608,31.4937,30798.0
2015-07-13 14:15:00,38.34,38.35,38.33,38.35,29708.0,31.4937,31.5019,31.4854,31.5019,29708.0
2015-07-13 14:20:00,38.35,38.4,38.35,38.38,29258.0,31.5019,31.5429,31.5019,31.5265,29258.0
2015-07-13 14:25:00,38.38,38.39,38.35,38.36,19726.0,31.5265,31.5347,31.5019,31.5101,19726.0
2015-07-13 14:30:00,38.37,38.4,38.36,38.4,24874.0,31.5183,31.5429,31.5101,31.5429,24874.0
2015-07-13 14:35:00,38.41,38.42,38.38,38.39,28900.0,31.5512,31.5594,31.5265,31.5347,28900.0
2015-07-13 14:40:00,38.4,38.43,38.4,38.41,16780.0,31.5429,31.5676,31.5429,31.5512,16780.0
2015-07-13 14:45:00,38.42,38.43,38.4,38.42,27650.0,31.5594,31.5676,31.5429,31.5594,27650.0
2015-07-13 14:50:00,38.42,38.43,38.41,38.42,28960.0,31.5594,31.5676,31.5512,31.5594,28960.0
2015-07-13 14:55:00,38.43,38.45,38.42,38.44,39756.0,31.5676,31.584,31.5594,31.5758,39756.0
2015-07-13 15:00:00,38.44,38.45,38.43,38.45,22948.0,31.5758,31.584,31.5676,31.584,22948.0
2015-07-13 15:05:00,38.45,38.45,38.38,38.39,51138.0,31.584,31.584,31.5265,31.5347,51138.0
2015-07-13 15:10:00,38.39,38.42,38.39,38.4,40358.0,31.5347,31.5594,31.5347,31.5429,40358.0
2015-07-13 15:15:00,38.41,38.42,38.39,38.4,36458.0,31.5512,31.5594,31.5347,31.5429,36458.0
2015-07-13 15:20:00,38.4,38.42,38.38,38.42,33864.0,31.5429,31.5594,31.5265,31.5594,33864.0
2015-07-13 15:25:00,38.42,38.42,38.4,38.41,28570.0,31.5594,31.5594,31.5429,31.5512,28570.0
2015-07-13 15:30:00,38.42,38.43,38.4,38.43,100146.0,31.5594,31.5676,31.5429,31.5676,100146.0
2015-07-13 15:35:00,38.43,38.45,38.42,38.42,95472.0,31.5676,31.584,31.5594,31.5594,95472.0
2015-07-13 15:40:00,38.42,38.45,38.42,38.44,70122.0,31.5594,31.584,31.5594,31.5758,70122.0
2015-07-13 15:45:00,38.44,38.46,38.43,38.44,105282.0,31.5758,31.5922,31.5676,31.5758,105282.0
2015-07-13 15:50:00,38.44,38.47,38.43,38.46,131156.0,31.5758,31.6004,31.5676,31.5922,131156.0
2015-07-13 15:55:00,38.46,38.48,38.44,38.47,396682.0,31.5922,31.6087,31.5758,31.6004,396682.0
2015-07-14 09:30:00,38.41,38.45,38.3,38.44,150854.0,31.5512,31.584,31.4608,31.5758,150854.0
2015-07-14 09:35:00,38.44,38.5,38.42,38.48,46372.0,31.5758,31.6251,31.5594,31.6087,46372.0
2015-07-14 09:40:00,38.48,38.48,38.35,38.37,47783.0,31.6087,31.6087,31.5019,31.5183,47783.0
2015-07-14 09:45:00,38.35,38.37,38.27,38.31,61656.0,31.5019,31.5183,31.4362,31.469,61656.0
2015-07-14 09:50:00,38.31,38.33,38.26,38.27,30197.0,31.469,31.4854,31.4279,31.4362,30197.0
2015-07-14 09:55:00,38.27,38.28,38.21,38.22,31888.0,31.4362,31.4444,31.3869,31.3951,31888.0
2015-07-14 10:00:00,38.23,38.23,38.13,38.23,63046.0,31.4033,31.4033,31.3212,31.4033,63046.0
2015-07-14 10:05:00,38.23,38.26,38.22,38.23,45301.0,31.4033,31.4279,31.3951,31.4033,45301.0
2015-07-14 10:10:00,38.22,38.25,38.19,38.25,47781.0,31.3951,31.4197,31.3704,31.4197,47781.0
2015-07-14 10:15:00,38.25,38.27,38.21,38.22,50397.0,31.4197,31.4362,31.3869,31.3951,50397.0
2015-07-14 10:20:00,38.22,38.23,38.15,38.16,65141.0,31.3951,31.4033,31.3376,31.3458,65141.0
2015-07-14 10:25:00,38.16,38.22,38.15,38.19,113118.0,31.3458,31.3951,31.3376,31.3704,113118.0
2015-07-14 10:30:00,38.18,38.21,38.18,38.2,46387.0,31.3622,31.3869,31.3622,31.3787,46387.0
2015-07-14 10:35:00,38.2,38.22,38.19,38.2,23792.0,31.3787,31.3951,31.3704,31.3787,23792.0
2015-07-14 10:40:00,38.2,38.2,38.15,38.16,44432.0,31.3787,31.3787,31.3376,31.3458,44432.0
2015-07-14 10:45:00,38.16,38.17,38.15,38.16,20532.0,31.3458,31.354,31.3376,31.3458,20532.0
2015-07-14 10:50:00,38.15,38.16,38.12,38.13,49668.0,31.3376,31.3458,31.3129,31.3212,49668.0
2015-07-14 10:55:00,38.14,38.18,38.13,38.17,36740.0,31.3294,31.3622,31.3212,31.354,36740.0
2015-07-14 11:00:00,38.17,38.24,38.17,38.24,49123.0,31.354,31.4115,31.354,31.4115,49123.0
2015-07-14 11:05:00,38.24,38.26,38.19,38.19,44662.0,31.4115,31.4279,31.3704,31.3704,44662.0
2015-07-14 11:10:00,38.19,38.24,38.19,38.19,39721.0,31.3704,31.4115,31.3704,31.3704,39721.0
2015-07-14 11:15:00,38.19,38.28,38.19,38.27,48403.0,31.3704,31.4444,31.3704,31.4362,48403.0
2015-07-14 11:20:00,38.27,38.28,38.23,38.26,33440.0,31.4362,31.4444,31.4033,31.4279,33440.0
2015-07-14 11:25:00,38.25,38.29,38.2,38.22,64219.0,31.4197,31.4526,31.3787,31.3951,64219.0
2015-07-14 11:30:00,38.22,38.22,38.16,38.18,85184.0,31.3951,31.3951,31.3458,31.3622,85184.0
2015-07-14 11:35:00,38.18,38.23,38.17,38.2,30068.0,31.3622,31.4033,31.354,31.3787,30068.0
2015-07-14 11:40:00,38.21,38.22,38.18,38.22,24248.0,31.3869,31.3951,31.3622,31.3951,24248.0
2015-07-14 11:45:00,38.21,38.25,38.21,38.21,32604.0,31.3869,31.4197,31.3869,31.3869,32604.0
2015-07-14 11:50:00,38.21,38.27,38.21,38.26,18458.0,31.3869,31.4362,31.3869,31.4279,18458.0
2015-07-14 11:55:00,38.27,38.27,38.2,38.21,24887.0,31.4362,31.4362,31.3787,31.3869,24887.0
2015-07-14 12:00:00,38.22,38.24,38.21,38.21,16286.0,31.3951,31.4115,31.3869,31.3869,16286.0
2015-07-14 12:05:00,38.21,38.22,38.17,38.17,24341.0,31.3869,31.3951,31.354,31.354,24341.0
2015-07-14 12:10:00,38.18,38.21,38.17,38.2,29486.0,31.3622,31.3869,31.354,31.3787,29486.0
2015-07-14 12:15:00,38.2,38.22,38.19,38.21,17939.0,31.3787,31.3951,31.3704,31.3869,17939.0
2015-07-14 12:20:00,38.21,38.22,38.19,38.22,18551.0,31.3869,31.3951,31.3704,31.3951,18551.0
2015-07-14 12:25:00,38.22,38.24,38.21,38.21,15707.0,31.3951,31.4115,31.3869,31.3869,15707.0
2015-07-14 12:30:00,38.21,38.22,38.2,38.2,18996.0,31.3869,31.3951,31.3787,31.3787,18996.0
2015-07-14 12:35:00,38.21,38.22,38.18,38.19,33690.0,31.3869,31.3951,31.3622,31.3704,33690.0
2015-07-14 12:40:00,38.19,38.23,38.18,38.22,45511.0,31.3704,31.4033,31.3622,31.3951,45511.0
2015-07-14 12:45:00,38.23,38.24,38.16,38.23,38686.0,31.4033,31.4115,31.3458,31.4033,38686.0
2015-07-14 12:50:00,38.22,38.26,38.2,38.22,42386.0,31.3951,31.4279,31.3787,31.3951,42386.0
2015-07-14 12:55:00,38.21,38.23,38.19,38.22,15020.0,31.3869,31.4033,31.3704,31.3951,15020.0
2015-07-14 13:00:00,38.23,38.26,38.22,38.25,14967.0,31.4033,31.4279,31.3951,31.4197,14967.0
2015-07-14 13:05:00,38.26,38.3,38.25,38.28,33088.0,31.4279,31.4608,31.4197,31.4444,33088.0
2015-07-14 13:10:00,38.27,38.3,38.27,38.29,11527.0,31.4362,31.4608,31.4362,31.4526,11527.0
2015-07-14 13:15:00,38.29,38.29,38.26,38.28,9723.0,31.4526,31.4526,31.4279,31.4444,9723.0
2015-07-14 13:20:00,38.27,38.28,38.25,38.27,14553.0,31.4362,31.4444,31.4197,31.4362,14553.0
2015-07-14 13:25:00,38.28,38.31,38.28,38.29,15137.0,31.4444,31.469,31.4444,31.4526,15137.0
2015-07-14 13:30:00,38.29,38.29,38.26,38.27,12141.0,31.4526,31.4526,31.4279,31.4362,12141.0
2015-07-14 13:35:00,38.27,38.27,38.21,38.23,29006.0,31.4362,31.4362,31.3869,31.4033,29006.0
2015-07-14 13:40:00,38.22,38.23,38.17,38.17,20299.0,31.3951,31.4033,31.354,31.354,20299.0
2015-07-14 13:45:00,38.17,38.2,38.16,38.2,21943.0,31.354,31.3787,31.3458,31.3787,21943.0
2015-07-14 13:50:00,38.2,38.2,38.16,38.18,16895.0,31.3787,31.3787,31.3458,31.3622,16895.0
2015-07-14 13:55:00,38.18,38.18,38.17,38.18,21774.0,31.3622,31.3622,31.354,31.3622,21774.0
2015-07-14 14:00:00,38.18,38.19,38.17,38.19,32162.0,31.3622,31.3704,31.354,31.3704,32162.0
2015-07-14 14:05:00,38.18,38.24,38.18,38.24,35275.0,31.3622,31.4115,31.3622,31.4115,35275.0
2015-07-14 14:10:00,38.24,38.27,38.24,38.26,22613.0,31.4115,31.4362,31.4115,31.4279,22613.0
2015-07-14 14:15:00,38.27,38.29,38.26,38.29,35874.0,31.4362,31.4526,31.4279,31.4526,35874.0
2015-07-14 14:20:00,38.3,38.3,38.25,38.26,29988.0,31.4608,31.4608,31.4197,31.4279,29988.0
2015-07-14 14:25:00,38.27,38.27,38.26,38.27,11295.0,31.4362,31.4362,31.4279,31.4362,11295.0
2015-07-14 14:30:00,38.26,38.31,38.26,38.3,32946.0,31.4279,31.469,31.4279,31.4608,32946.0
2015-07-14 14:35:00,38.3,38.3,38.28,38.29,20540.0,31.4608,31.4608,31.4444,31.4526,20540.0
2015-07-14 14:40:00,38.28,38.3,38.28,38.29,20377.0,31.4444,31.4608,31.4444,31.4526,20377.0
2015-07-14 14:45:00,38.28,38.29,38.26,38.27,28981.0,31.4444,31.4526,31.4279,31.4362,28981.0
2015-07-14 14:50:00,38.26,38.27,38.25,38.25,23153.0,31.4279,31.4362,31.4197,31.4197,23153.0
2015-07-14 14:55:00,38.25,38.27,38.25,38.26,32578.0,31.4197,31.4362,31.4197,31.4279,32578.0
2015-07-14 15:00:00,38.27,38.3,38.26,38.3,49283.0,31.4362,31.4608,31.4279,31.4608,49283.0
2015-07-14 15:05:00,38.3,38.3,38.27,38.28,29880.0,31.4608,31.4608,31.4362,31.4444,29880.0
2015-07-14 15:10:00,38.27,38.29,38.27,38.28,30828.0,31.4362,31.4526,31.4362,31.4444,30828.0
2015-07-14 15:15:00,38.28,38.29,38.26,38.27,29963.0,31.4444,31.4526,31.4279,31.4362,29963.0
2015-07-14 15:20:00,38.27,38.28,38.26,38.26,34821.0,31.4362,31.4444,31.4279,31.4279,34821.0
2015-07-14 15:25:00,38.26,38.27,38.24,38.26,42871.0,31.4279,31.4362,31.4115,31.4279,42871.0
2015-07-14 15:30:00,38.25,38.26,38.22,38.23,61755.0,31.4197,31.4279,31.3951,31.4033,61755.0
2015-07-14 15:35:00,38.23,38.23,38.22,38.23,34745.0,31.4033,31.4033,31.3951,31.4033,34745.0
2015-07-14 15:40:00,38.23,38.25,38.22,38.24,55836.0,31.4033,31.4197,31.3951,31.4115,55836.0
2015-07-14 15:45:00,38.24,38.25,38.22,38.23,84454.0,31.4115,31.4197,31.3951,31.4033,84454.0
2015-07-14 15:50:00,38.23,38.24,38.19,38.2,140643.0,31.4033,31.4115,31.3704,31.3787,140643.0
2015-07-14 15:55:00,38.19,38.21,38.19,38.2,273201.0,31.3704,31.3869,31.3704,31.3787,273201.0
2015-07-15 09:30:00,38.08,38.27,38.08,38.13,266324.0,31.2801,31.4362,31.2801,31.3212,266324.0
2015-07-15 09:35:00,38.13,38.22,38.11,38.16,78140.0,31.3212,31.3951,31.3047,31.3458,78140.0
2015-07-15 09:40:00,38.15,38.27,38.15,38.23,192668.0,31.3376,31.4362,31.3376,31.4033,192668.0
2015-07-15 09:45:00,38.25,38.27,38.22,38.26,272824.0,31.4197,31.4362,31.3951,31.4279,272824.0
2015-07-15 09:50:00,38.26,38.26,38.17,38.19,133724.0,31.4279,31.4279,31.354,31.3704,133724.0
2015-07-15 09:55:00,38.18,38.19,38.09,38.13,51092.0,31.3622,31.3704,31.2883,31.3212,51092.0
2015-07-15 10:00:00,38.13,38.16,38.09,38.16,36734.0,31.3212,31.3458,31.2883,31.3458,36734.0
2015-07-15 10:05:00,38.15,38.16,38.13,38.16,60160.0,31.3376,31.3458,31.3212,31.3458,60160.0
2015-07-15 10:10:00,38.15,38.19,38.12,38.19,119371.0,31.3376,31.3704,31.3129,31.3704,119371.0
2015-07-15 10:15:00,38.19,38.27,38.17,38.26,76900.0,31.3704,31.4362,31.354,31.4279,76900.0
2015-07-15 10:20:00,38.25,38.3,38.25,38.3,218610.0,31.4197,31.4608,31.4197,31.4608,218610.0
2015-07-15 10:25:00,38.3,38.37,38.29,38.34,56055.0,31.4608,31.5183,31.4526,31.4937,56055.0
2015-07-15 10:30:00,38.34,38.36,38.32,38.36,46349.0,31.4937,31.5101,31.4772,31.5101,46349.0
2015-07-15 10:35:00,38.36,38.42,38.35,38.4,46668.0,31.5101,31.5594,31.5019,31.5429,46668.0
2015-07-15 10:40:00,38.4,38.4,38.36,38.37,23364.0,31.5429,31.5429,31.5101,31.5183,23364.0
2015-07-15 10:45:00,38.37,38.4,38.35,38.36,49631.0,31.5183,31.5429,31.5019,31.5101,49631.0
2015-07-15 10:50:00,38.37,38.4,38.36,38.39,19849.0,31.5183,31.5429,31.5101,31.5347,19849.0
2015-07-15 10:55:00,38.4,38.4,38.35,38.38,53653.0,31.5429,31.5429,31.5019,31.5265,53653.0
2015-07-15 11:00:00,38.38,38.38,38.37,38.38,18548.0,31.5265,31.5265,31.5183,31.5265,18548.0
2015-07-15 11:05:00,38.38,38.39,38.37,38.38,41831.0,31.5265,31.5347,31.5183,31.5265,41831.0
2015-07-15 11:10:00,38.4,38.44,38.39,38.41,83539.0,31.5429,31.5758,31.5347,31.5512,83539.0
2015-07-15 11:15:00,38.4,38.44,38.39,38.43,43678.0,31.5429,31.5758,31.5347,31.5676,43678.0
2015-07-15 11:20:00,38.42,38.46,38.42,38.44,33594.0,31.5594,31.5922,31.5594,31.5758,33594.0
2015-07-15 11:25:00,38.45,38.45,38.41,38.41,30239.0,31.584,31.584,31.5512,31.5512,30239.0
2015-07-15 11:30:00,38.41,38.42,38.4,38.41,23902.0,31.5512,31.5594,31.5429,31.5512,23902.0
2015-07-15 11:35:00,38.41,38.44,38.4,38.44,32165.0,31.5512,31.5758,31.5429,31.5758,32165.0
2015-07-15 11:40:00,38.44,38.46,38.43,38.46,23195.0,31.5758,31.5922,31.5676,31.5922,23195.0
2015-07-15 11:45:00,38.45,38.47,38.45,38.45,22035.0,31.584,31.6004,31.584,31.584,22035.0
2015-07-15 11:50:00,38.46,38.47,38.44,38.45,59913.0,31.5922,31.6004,31.5758,31.584,59913.0
2015-07-15 11:55:00,38.46,38.47,38.44,38.47,42896.0,31.5922,31.6004,31.5758,31.6004,42896.0
2015-07-15 12:00:00,38.46,38.48,38.46,38.48,39793.0,31.5922,31.6087,31.5922,31.6087,39793.0
2015-07-15 12:05:00,38.48,38.5,38.45,38.5,44771.0,31.6087,31.6251,31.584,31.6251,44771.0
2015-07-15 12:10:00,38.5,38.55,38.49,38.52,105046.0,31.6251,31.6662,31.6169,31.6415,105046.0
2015-07-15 12:15:00,38.52,38.56,38.51,38.51,63584.0,31.6415,31.6744,31.6333,31.6333,63584.0
2015-07-15 12:20:00,38.52,38.52,38.51,38.52,21556.0,31.6415,31.6415,31.6333,31.6415,21556.0
2015-07-15 12:25:00,38.52,38.52,38.5,38.51,28257.0,31.6415,31.6415,31.6251,31.6333,28257.0
2015-07-15 12:30:00,38.5,38.53,38.5,38.52,45414.0,31.6251,31.6497,31.6251,31.6415,45414.0
2015-07-15 12:35:00,38.52,38.54,38.52,38.53,20848.0,31.6415,31.6579,31.6415,31.6497,20848.0
2015-07-15 12:40:00,38.53,38.54,38.53,38.54,30700.0,31.6497,31.6579,31.6497,31.6579,30700.0
2015-07-15 12:45:00,38.54,38.56,38.53,38.56,60039.0,31.6579,31.6744,31.6497,31.6744,60039.0
2015-07-15 12:50:00,38.56,38.61,38.54,38.61,105234.0,31.6744,31.7154,31.6579,31.7154,105234.0
2015-07-15 12:55:00,38.61,38.62,38.55,38.57,105214.0,31.7154,31.7237,31.6662,31.6826,105214.0
2015-07-15 13:00:00,38.57,38.57,38.52,38.54,25136.0,31.6826,31.6826,31.6415,31.6579,25136.0
2015-07-15 13:05:00,38.53,38.55,38.5,38.52,74547.0,31.6497,31.6662,31.6251,31.6415,74547.0
2015-07-15 13:10:00,38.51,38.52,38.51,38.52,7197.0,31.6333,31.6415,31.6333,31.6415,7197.0
2015-07-15 13:15:00,38.51,38.52,38.48,38.5,30725.0,31.6333,31.6415,31.6087,31.6251,30725.0
2015-07-15 13:20:00,38.5,38.5,38.49,38.5,18310.0,31.6251,31.6251,31.6169,31.6251,18310.0
2015-07-15 13:25:00,38.5,38.52,38.49,38.52,50920.0,31.6251,31.6415,31.6169,31.6415,50920.0
2015-07-15 13:30:00,38.53,38.55,38.49,38.5,61969.0,31.6497,31.6662,31.6169,31.6251,61969.0
2015-07-15 13:35:00,38.5,38.5,38.45,38.46,49226.0,31.6251,31.6251,31.584,31.5922,49226.0
2015-07-15 13:40:00,38.47,38.47,38.44,38.45,46750.0,31.6004,31.6004,31.5758,31.584,46750.0
2015-07-15 13:45:00,38.46,38.46,38.45,38.45,12284.0,31.5922,31.5922,31.584,31.584,12284.0
2015-07-15 13:50:00,38.45,38.46,38.45,38.45,13087.0,31.584,31.5922,31.584,31.584,13087.0
2015-07-15 13:55:00,38.45,38.46,38.44,38.45,39813.0,31.584,31.5922,31.5758,31.584,39813.0
2015-07-15 14:00:00,38.46,38.47,38.45,38.47,14819.0,31.5922,31.6004,31.584,31.6004,14819.0
2015-07-15 14:05:00,38.47,38.51,38.46,38.5,30423.0,31.6004,31.6333,31.5922,31.6251,30423.0
2015-07-15 14:10:00,38.49,38.51,38.48,38.48,23783.0,31.6169,31.6333,31.6087,31.6087,23783.0
2015-07-15 14:15:00,38.48,38.49,38.45,38.47,27675.0,31.6087,31.6169,31.584,31.6004,27675.0
2015-07-15 14:20:00,38.47,38.47,38.46,38.47,11666.0,31.6004,31.6004,31.5922,31.6004,11666.0
2015-07-15 14:25:00,38.47,38.47,38.46,38.46,16687.0,31.6004,31.6004,31.5922,31.5922,16687.0
2015-07-15 14:30:00,38.47,38.47,38.45,38.45,27152.0,31.6004,31.6004,31.584,31.584,27152.0
2015-07-15 14:35:00,38.45,38.45,38.4,38.41,32809.0,31.584,31.584,31.5429,31.5512,32809.0
2015-07-15 14:40:00,38.41,38.41,38.39,38.39,73807.0,31.5512,31.5512,31.5347,31.5347,73807.0
2015-07-15 14:45:00,38.39,38.39,38.36,38.38,52242.0,31.5347,31.5347,31.5101,31.5265,52242.0
2015-07-15 14:50:00,38.38,38.38,38.36,38.36,43032.0,31.5265,31.5265,31.5101,31.5101,43032.0
2015-07-15 14:55:00,38.37,38.37,38.33,38.37,60677.0,31.5183,31.5183,31.4854,31.5183,60677.0
2015-07-15 15:00:00,38.36,38.39,38.36,38.39,34532.0,31.5101,31.5347,31.5101,31.5347,34532.0
2015-07-15 15:05:00,38.38,38.39,38.34,38.35,32560.0,31.5265,31.5347,31.4937,31.5019,32560.0
2015-07-15 15:10:00,38.35,38.36,38.33,38.36,22154.0,31.5019,31.5101,31.4854,31.5101,22154.0
2015-07-15 15:15:00,38.36,38.37,38.34,38.35,37349.0,31.5101,31.5183,31.4937,31.5019,37349.0
2015-07-15 15:20:00,38.36,38.36,38.32,38.34,34195.0,31.5101,31.5101,31.4772,31.4937,34195.0
2015-07-15 15:25:00,38.35,38.37,38.33,38.37,30177.0,31.5019,31.5183,31.4854,31.5183,30177.0
2015-07-15 15:30:00,38.37,38.38,38.35,38.37,50195.0,31.5183,31.5265,31.5019,31.5183,50195.0
2015-07-15 15:35:00,38.36,38.38,38.35,38.36,57165.0,31.5101,31.5265,31.5019,31.5101,57165.0
2015-07-15 15:40:00,38.37,38.38,38.33,38.34,63084.0,31.5183,31.5265,31.4854,31.4937,63084.0
2015-07-15 15:45:00,38.33,38.35,38.32,38.34,73043.0,31.4854,31.5019,31.4772,31.4937,73043.0
2015-07-15 15:50:00,38.33,38.36,38.33,38.36,106263.0,31.4854,31.5101,31.4854,31.5101,106263.0
2015-07-15 15:55:00,38.35,38.36,38.32,38.33,195461.0,31.5019,31.5101,31.4772,31.4854,195461.0
2015-07-16 09:30:00,38.35,38.45,38.32,38.39,261822.0,31.5019,31.584,31.4772,31.5347,261822.0
2015-07-16 09:35:00,38.4,38.54,38.36,38.47,104187.0,31.5429,31.6579,31.5101,31.6004,104187.0
2015-07-16 09:40:00,38.47,38.58,38.44,38.55,85557.0,31.6004,31.6908,31.5758,31.6662,85557.0
2015-07-16 09:45:00,38.56,38.58,38.53,38.58,69355.0,31.6744,31.6908,31.6497,31.6908,69355.0
2015-07-16 09:50:00,38.58,38.62,38.51,38.53,81920.0,31.6908,31.7237,31.6333,31.6497,81920.0
2015-07-16 09:55:00,38.54,38.56,38.52,38.54,37135.0,31.6579,31.6744,31.6415,31.6579,37135.0
2015-07-16 10:00:00,38.54,38.55,38.47,38.48,62020.0,31.6579,31.6662,31.6004,31.6087,62020.0
2015-07-16 10:05:00,38.48,38.48,38.43,38.44,99307.0,31.6087,31.6087,31.5676,31.5758,99307.0
2015-07-16 10:10:00,38.44,38.45,38.39,38.4,91488.0,31.5758,31.584,31.5347,31.5429,91488.0
2015-07-16 10:15:00,38.4,38.41,38.39,38.4,51033.0,31.5429,31.5512,31.5347,31.5429,51033.0
2015-07-16 10:20:00,38.4,38.4,38.37,38.4,79772.0,31.5429,31.5429,31.5183,31.5429,79772.0
2015-07-16 10:25:00,38.39,38.43,38.39,38.42,27816.0,31.5347,31.5676,31.5347,31.5594,27816.0
2015-07-16 10:30:00,38.42,38.51,38.42,38.51,44102.0,31.5594,31.6333,31.5594,31.6333,44102.0
2015-07-16 10:35:00,38.5,38.52,38.49,38.5,30282.0,31.6251,31.6415,31.6169,31.6251,30282.0
2015-07-16 10:40:00,38.5,38.51,38.47,38.51,26190.0,31.6251,31.6333,31.6004,31.6333,26190.0
2015-07-16 10:45:00,38.51,38.51,38.49,38.51,22185.0,31.6333,31.6333,31.6169,31.6333,22185.0
2015-07-16 10:50:00,38.51,38.52,38.49,38.5,35251.0,31.6333,31.6415,31.6169,31.6251,35251.0
2015-07-16 10:55:00,38.5,38.52,38.45,38.46,41720.0,31.6251,31.6415,31.584,31.5922,41720.0
2015-07-16 11:00:00,38.46,38.49,38.45,38.49,23003.0,31.5922,31.6169,31.584,31.6169,23003.0
2015-07-16 11:05:00,38.49,38.5,38.47,38.5,30334.0,31.6169,31.6251,31.6004,31.6251,30334.0
2015-07-16 11:10:00,38.5,38.5,38.48,38.49,18097.0,31.6251,31.6251,31.6087,31.6169,18097.0
2015-07-16 11:15:00,38.49,38.5,38.48,38.5,22120.0,31.6169,31.6251,31.6087,31.6251,22120.0
2015-07-16 11:20:00,38.5,38.52,38.49,38.51,26304.0,31.6251,31.6415,31.6169,31.6333,26304.0
2015-07-16 11:25:00,38.51,38.54,38.51,38.54,28351.0,31.6333,31.6579,31.6333,31.6579,28351.0
2015-07-16 11:30:00,38.54,38.55,38.53,38.53,29325.0,31.6579,31.6662,31.6497,31.6497,29325.0
2015-07-16 11:35:00,38.53,38.54,38.52,38.54,26832.0,31.6497,31.6579,31.6415,31.6579,26832.0
2015-07-16 11:40:00,38.54,38.56,38.53,38.56,19871.0,31.6579,31.6744,31.6497,31.6744,19871.0
2015-07-16 11:45:00,38.56,38.6,38.56,38.59,29885.0,31.6744,31.7072,31.6744,31.699,29885.0
2015-07-16 11:50:00,38.59,38.6,38.56,38.57,26486.0,31.699,31.7072,31.6744,31.6826,26486.0
2015-07-16 11:55:00,38.57,38.6,38.56,38.59,23506.0,31.6826,31.7072,31.6744,31.699,23506.0
2015-07-16 12:00:00,38.6,38.6,38.57,38.58,27584.0,31.7072,31.7072,31.6826,31.6908,27584.0
2015-07-16 12:05:00,38.58,38.61,38.58,38.6,49452.0,31.6908,31.7154,31.6908,31.7072,49452.0
2015-07-16 12:10:00,38.6,38.65,38.6,38.65,37752.0,31.7072,31.7483,31.7072,31.7483,37752.0
2015-07-16 12:15:00,38.65,38.66,38.64,38.66,14557.0,31.7483,31.7565,31.7401,31.7565,14557.0
2015-07-16 12:20:00,38.66,38.69,38.65,38.66,36883.0,31.7565,31.7812,31.7483,31.7565,36883.0
2015-07-16 12:25:00,38.66,38.67,38.61,38.62,32866.0,31.7565,31.7647,31.7154,31.7237,32866.0
2015-07-16 12:30:00,38.63,38.66,38.63,38.65,22795.0,31.7319,31.7565,31.7319,31.7483,22795.0
2015-07-16 12:35:00,38.65,38.67,38.64,38.66,18922.0,31.7483,31.7647,31.7401,31.7565,18922.0
2015-07-16 12:40:00,38.67,38.68,38.65,38.67,26261.0,31.7647,31.7729,31.7483,31.7647,26261.0
2015-07-16 12:45:00,38.66,38.67,38.66,38.67,13676.0,31.7565,31.7647,31.7565,31.7647,13676.0
2015-07-16 12:50:00,38.66,38.67,38.64,38.65,24048.0,31.7565,31.7647,31.7401,31.7483,24048.0
2015-07-16 12:55:00,38.65,38.66,38.63,38.63,17613.0,31.7483,31.7565,31.7319,31.7319,17613.0
2015-07-16 13:00:00,38.64,38.66,38.63,38.66,23981.0,31.7401,31.7565,31.7319,31.7565,23981.0
2015-07-16 13:05:00,38.66,38.68,38.65,38.66,33348.0,31.7565,31.7729,31.7483,31.7565,33348.0
2015-07-16 13:10:00,38.66,38.67,38.65,38.66,10443.0,31.7565,31.7647,31.7483,31.7565,10443.0
2015-07-16 13:15:00,38.67,38.68,38.64,38.65,32254.0,31.7647,31.7729,31.7401,31.7483,32254.0
2015-07-16 13:20:00,38.65,38.66,38.62,38.63,20494.0,31.7483,31.7565,31.7237,31.7319,20494.0
2015-07-16 13:25:00,38.63,38.65,38.63,38.63,21893.0,31.7319,31.7483,31.7319,31.7319,21893.0
2015-07-16 13:30:00,38.63,38.64,38.61,38.63,19688.0,31.7319,31.7401,31.7154,31.7319,19688.0
2015-07-16 13:35:00,38.63,38.63,38.59,38.61,29384.0,31.7319,31.7319,31.699,31.7154,29384.0
2015-07-16 13:40:00,38.6,38.64,38.6,38.64,28470.0,31.7072,31.7401,31.7072,31.7401,28470.0
2015-07-16 13:45:00,38.64,38.66,38.62,38.65,31293.0,31.7401,31.7565,31.7237,31.7483,31293.0
2015-07-16 13:50:00,38.64,38.65,38.61,38.61,26619.0,31.7401,31.7483,31.7154,31.7154,26619.0
2015-07-16 13:55:00,38.61,38.63,38.6,38.6,31762.0,31.7154,31.7319,31.7072,31.7072,31762.0
2015-07-16 14:00:00,38.6,38.61,38.59,38.61,23308.0,31.7072,31.7154,31.699,31.7154,23308.0
2015-07-16 14:05:00,38.62,38.62,38.58,38.58,25508.0,31.7237,31.7237,31.6908,31.6908,25508.0
2015-07-16 14:10:00,38.59,38.59,38.57,38.58,30594.0,31.699,31.699,31.6826,31.6908,30594.0
2015-07-16 14:15:00,38.59,38.59,38.57,38.57,21963.0,31.699,31.699,31.6826,31.6826,21963.0
2015-07-16 14:20:00,38.57,38.59,38.57,38.57,24869.0,31.6826,31.699,31.6826,31.6826,24869.0
2015-07-16 14:25:00,38.57,38.61,38.56,38.61,31451.0,31.6826,31.7154,31.6744,31.7154,31451.0
2015-07-16 14:30:00,38.61,38.63,38.6,38.61,42926.0,31.7154,31.7319,31.7072,31.7154,42926.0
2015-07-16 14:35:00,38.62,38.62,38.58,38.59,35932.0,31.7237,31.7237,31.6908,31.699,35932.0
2015-07-16 14:40:00,38.59,38.63,38.59,38.62,42646.0,31.699,31.7319,31.699,31.7237,42646.0
2015-07-16 14:45:00,38.62,38.63,38.58,38.58,35027.0,31.7237,31.7319,31.6908,31.6908,35027.0
2015-07-16 14:50:00,38.58,38.59,38.57,38.58,33022.0,31.6908,31.699,31.6826,31.6908,33022.0
2015-07-16 14:55:00,38.57,38.6,38.57,38.58,45939.0,31.6826,31.7072,31.6826,31.6908,45939.0
2015-07-16 15:00:00,38.59,38.6,38.56,38.56,76048.0,31.699,31.7072,31.6744,31.6744,76048.0
2015-07-16 15:05:00,38.56,38.58,38.55,38.55,56983.0,31.6744,31.6908,31.6662,31.6662,56983.0
2015-07-16 15:10:00,38.55,38.57,38.54,38.57,55113.0,31.6662,31.6826,31.6579,31.6826,55113.0
2015-07-16 15:15:00,38.57,38.6,38.56,38.59,61352.0,31.6826,31.7072,31.6744,31.699,61352.0
2015-07-16 15:20:00,38.58,38.6,38.58,38.59,45560.0,31.6908,31.7072,31.6908,31.699,45560.0
2015-07-16 15:25:00,38.59,38.63,38.58,38.61,57445.0,31.699,31.7319,31.6908,31.7154,57445.0
2015-07-16 15:30:00,38.61,38.62,38.59,38.61,36794.0,31.7154,31.7237,31.699,31.7154,36794.0
2015-07-16 15:35:00,38.61,38.62,38.6,38.61,36895.0,31.7154,31.7237,31.7072,31.7154,36895.0
2015-07-16 15:40:00,38.61,38.63,38.61,38.61,94040.0,31.7154,31.7319,31.7154,31.7154,94040.0
2015-07-16 15:45:00,38.61,38.62,38.6,38.62,74064.0,31.7154,31.7237,31.7072,31.7237,74064.0
2015-07-16 15:50:00,38.62,38.62,38.6,38.62,144500.0,31.7237,31.7237,31.7072,31.7237,144500.0
2015-07-16 15:55:00,38.61,38.63,38.59,38.59,228090.0,31.7154,31.7319,31.699,31.699,228090.0
2015-07-17 09:30:00,38.59,38.67,38.5,38.6,301753.0,31.699,31.7647,31.6251,31.7072,301753.0
2015-07-17 09:35:00,38.62,38.75,38.62,38.66,55628.0,31.7237,31.8304,31.7237,31.7565,55628.0
2015-07-17 09:40:00,38.69,38.74,38.65,38.74,66466.0,31.7812,31.8222,31.7483,31.8222,66466.0
2015-07-17 09:45:00,38.74,38.74,38.7,38.73,33383.0,31.8222,31.8222,31.7894,31.814,33383.0
2015-07-17 09:50:00,38.72,38.75,38.72,38.75,59667.0,31.8058,31.8304,31.8058,31.8304,59667.0
2015-07-17 09:55:00,38.75,38.75,38.72,38.73,29140.0,31.8304,31.8304,31.8058,31.814,29140.0
2015-07-17 10:00:00,38.73,38.76,38.73,38.75,53832.0,31.814,31.8387,31.814,31.8304,53832.0
2015-07-17 10:05:00,38.75,38.75,38.65,38.65,51747.0,31.8304,31.8304,31.7483,31.7483,51747.0
2015-07-17 10:10:00,38.66,38.66,38.63,38.63,27715.0,31.7565,31.7565,31.7319,31.7319,27715.0
2015-07-17 10:15:00,38.62,38.69,38.58,38.62,122397.0,31.7237,31.7812,31.6908,31.7237,122397.0
2015-07-17 10:20:00,38.63,38.63,38.61,38.63,46019.0,31.7319,31.7319,31.7154,31.7319,46019.0
2015-07-17 10:25:00,38.63,38.63,38.61,38.62,22628.0,31.7319,31.7319,31.7154,31.7237,22628.0
2015-07-17 10:30:00,38.61,38.65,38.61,38.64,136023.0,31.7154,31.7483,31.7154,31.7401,136023.0
2015-07-17 10:35:00,38.65,38.65,38.63,38.63,41351.0,31.7483,31.7483,31.7319,31.7319,41351.0
2015-07-17 10:40:00,38.64,38.65,38.63,38.64,49336.0,31.7401,31.7483,31.7319,31.7401,49336.0
2015-07-17 10:45:00,38.64,38.68,38.63,38.67,104478.0,31.7401,31.7729,31.7319,31.7647,104478.0
2015-07-17 10:50:00,38.66,38.7,38.65,38.7,85356.0,31.7565,31.7894,31.7483,31.7894,85356.0
2015-07-17 10:55:00,38.7,38.7,38.68,38.69,16508.0,31.7894,31.7894,31.7729,31.7812,16508.0
2015-07-17 11:00:00,38.7,38.71,38.68,38.7,56175.0,31.7894,31.7976,31.7729,31.7894,56175.0
2015-07-17 11:05:00,38.69,38.7,38.65,38.65,41515.0,31.7812,31.7894,31.7483,31.7483,41515.0
2015-07-17 11:10:00,38.66,38.67,38.64,38.67,36098.0,31.7565,31.7647,31.7401,31.7647,36098.0
2015-07-17 11:15:00,38.66,38.7,38.66,38.69,20758.0,31.7565,31.7894,31.7565,31.7812,20758.0
2015-07-17 11:20:00,38.7,38.7,38.68,38.7,49458.0,31.7894,31.7894,31.7729,31.7894,49458.0
2015-07-17 11:25:00,38.69,38.73,38.69,38.73,23900.0,31.7812,31.814,31.7812,31.814,23900.0
2015-07-17 11:30:00,38.73,38.74,38.71,38.73,38666.0,31.814,31.8222,31.7976,31.814,38666.0
2015-07-17 11:35:00,38.73,38.74,38.72,38.72,13285.0,31.814,31.8222,31.8058,31.8058,13285.0
2015-07-17 11:40:00,38.73,38.76,38.72,38.76,25589.0,31.814,31.8387,31.8058,31.8387,25589.0
2015-07-17 11:45:00,38.76,38.76,38.74,38.75,26467.0,31.8387,31.8387,31.8222,31.8304,26467.0
2015-07-17 11:50:00,38.75,38.77,38.74,38.77,31570.0,31.8304,31.8469,31.8222,31.8469,31570.0
2015-07-17 11:55:00,38.77,38.77,38.74,38.77,48177.0,31.8469,31.8469,31.8222,31.8469,48177.0
2015-07-17 12:00:00,38.76,38.77,38.72,38.74,39353.0,31.8387,31.8469,31.8058,31.8222,39353.0
2015-07-17 12:05:00,38.73,38.75,38.72,38.72,22261.0,31.814,31.8304,31.8058,31.8058,22261.0
2015-07-17 12:10:00,38.73,38.75,38.72,38.74,27880.0,31.814,31.8304,31.8058,31.8222,27880.0
2015-07-17 12:15:00,38.74,38.76,38.74,38.74,19194.0,31.8222,31.8387,31.8222,31.8222,19194.0
2015-07-17 12:20:00,38.75,38.75,38.73,38.75,25306.0,31.8304,31.8304,31.814,31.8304,25306.0
2015-07-17 12:25:00,38.75,38.75,38.73,38.74,27391.0,31.8304,31.8304,31.814,31.8222,27391.0
2015-07-17 12:30:00,38.74,38.74,38.7,38.71,21201.0,31.8222,31.8222,31.7894,31.7976,21201.0
2015-07-17 12:35:00,38.7,38.71,38.69,38.69,20396.0,31.7894,31.7976,31.7812,31.7812,20396.0
2015-07-17 12:40:00,38.7,38.7,38.68,38.7,31222.0,31.7894,31.7894,31.7729,31.7894,31222.0
2015-07-17 12:45:00,38.7,38.73,38.69,38.69,31230.0,31.7894,31.814,31.7812,31.7812,31230.0
2015-07-17 12:50:00,38.69,38.71,38.68,38.71,25536.0,31.7812,31.7976,31.7729,31.7976,25536.0
2015-07-17 12:55:00,38.7,38.72,38.68,38.69,23874.0,31.7894,31.8058,31.7729,31.7812,23874.0
2015-07-17 13:00:00,38.69,38.7,38.68,38.7,19017.0,31.7812,31.7894,31.7729,31.7894,19017.0
2015-07-17 13:05:00,38.7,38.72,38.69,38.71,26424.0,31.7894,31.8058,31.7812,31.7976,26424.0
2015-07-17 13:10:00,38.72,38.73,38.7,38.72,19804.0,31.8058,31.814,31.7894,31.8058,19804.0
2015-07-17 13:15:00,38.72,38.74,38.69,38.7,121620.0,31.8058,31.8222,31.7812,31.7894,121620.0
2015-07-17 13:20:00,38.7,38.73,38.69,38.7,25272.0,31.7894,31.814,31.7812,31.7894,25272.0
2015-07-17 13:25:00,38.7,38.7,38.68,38.68,14900.0,31.7894,31.7894,31.7729,31.7729,14900.0
2015-07-17 13:30:00,38.68,38.69,38.65,38.66,27033.0,31.7729,31.7812,31.7483,31.7565,27033.0
2015-07-17 13:35:00,38.65,38.68,38.65,38.67,29411.0,31.7483,31.7729,31.7483,31.7647,29411.0
2015-07-17 13:40:00,38.66,38.67,38.66,38.67,9346.0,31.7565,31.7647,31.7565,31.7647,9346.0
2015-07-17 13:45:00,38.66,38.67,38.64,38.64,41544.0,31.7565,31.7647,31.7401,31.7401,41544.0
2015-07-17 13:50:00,38.65,38.68,38.64,38.68,40125.0,31.7483,31.7729,31.7401,31.7729,40125.0
2015-07-17 13:55:00,38.68,38.68,38.65,38.66,33603.0,31.7729,31.7729,31.7483,31.7565,33603.0
2015-07-17 14:00:00,38.66,38.68,38.65,38.68,26776.0,31.7565,31.7729,31.7483,31.7729,26776.0
2015-07-17 14:05:00,38.68,38.71,38.67,38.7,47832.0,31.7729,31.7976,31.7647,31.7894,47832.0
2015-07-17 14:10:00,38.7,38.72,38.69,38.71,44864.0,31.7894,31.8058,31.7812,31.7976,44864.0
2015-07-17 14:15:00,38.71,38.71,38.68,38.7,38111.0,31.7976,31.7976,31.7729,31.7894,38111.0
2015-07-17 14:20:00,38.71,38.72,38.7,38.72,14415.0,31.7976,31.8058,31.7894,31.8058,14415.0
2015-07-17 14:25:00,38.72,38.72,38.69,38.71,43020.0,31.8058,31.8058,31.7812,31.7976,43020.0
2015-07-17 14:30:00,38.71,38.76,38.7,38.74,118943.0,31.7976,31.8387,31.7894,31.8222,118943.0
2015-07-17 14:35:00,38.73,38.76,38.73,38.74,54025.0,31.814,31.8387,31.814,31.8222,54025.0
2015-07-17 14:40:00,38.74,38.75,38.73,38.73,21150.0,31.8222,31.8304,31.814,31.814,21150.0
2015-07-17 14:45:00,38.73,38.75,38.72,38.75,68357.0,31.814,31.8304,31.8058,31.8304,68357.0
2015-07-17 14:50:00,38.74,38.75,38.73,38.75,17458.0,31.8222,31.8304,31.814,31.8304,17458.0
2015-07-17 14:55:00,38.75,38.75,38.73,38.73,14413.0,31.8304,31.8304,31.814,31.814,14413.0
2015-07-17 15:00:00,38.73,38.73,38.69,38.7,34388.0,31.814,31.814,31.7812,31.7894,34388.0
2015-07-17 15:05:00,38.69,38.71,38.69,38.71,58032.0,31.7812,31.7976,31.7812,31.7976,58032.0
2015-07-17 15:10:00,38.71,38.71,38.69,38.7,34951.0,31.7976,31.7976,31.7812,31.7894,34951.0
2015-07-17 15:15:00,38.7,38.72,38.69,38.71,53447.0,31.7894,31.8058,31.7812,31.7976,53447.0
2015-07-17 15:20:00,38.71,38.71,38.69,38.7,40437.0,31.7976,31.7976,31.7812,31.7894,40437.0
2015-07-17 15:25:00,38.71,38.73,38.69,38.73,43003.0,31.7976,31.814,31.7812,31.814,43003.0
2015-07-17 15:30:00,38.72,38.73,38.7,38.7,38180.0,31.8058,31.814,31.7894,31.7894,38180.0
2015-07-17 15:35:00,38.7,38.74,38.7,38.73,62913.0,31.7894,31.8222,31.7894,31.814,62913.0
2015-07-17 15:40:00,38.73,38.76,38.72,38.74,86722.0,31.814,31.8387,31.8058,31.8222,86722.0
2015-07-17 15:45:00,38.74,38.77,38.73,38.76,142459.0,31.8222,31.8469,31.814,31.8387,142459.0
2015-07-17 15:50:00,38.76,38.77,38.75,38.75,113888.0,31.8387,31.8469,31.8304,31.8304,113888.0
2015-07-17 15:55:00,38.75,38.76,38.71,38.72,210632.0,31.8304,31.8387,31.7976,31.8058,210632.0
2015-07-20 09:30:00,38.84,38.87,38.75,38.8,178265.0,31.9044,31.929,31.8304,31.8715,178265.0
2015-07-20 09:35:00,38.8,38.81,38.75,38.79,39226.0,31.8715,31.8797,31.8304,31.8633,39226.0
2015-07-20 09:40:00,38.81,38.81,38.72,38.76,32911.0,31.8797,31.8797,31.8058,31.8387,32911.0
2015-07-20 09:45:00,38.77,38.85,38.74,38.84,85974.0,31.8469,31.9126,31.8222,31.9044,85974.0
2015-07-20 09:50:00,38.83,38.87,38.82,38.82,30422.0,31.8962,31.929,31.8879,31.8879,30422.0
2015-07-20 09:55:00,38.83,38.9,38.82,38.84,36267.0,31.8962,31.9537,31.8879,31.9044,36267.0
2015-07-20 10:00:00,38.84,38.87,38.81,38.82,43025.0,31.9044,31.929,31.8797,31.8879,43025.0
2015-07-20 10:05:00,38.82,38.89,38.82,38.89,57081.0,31.8879,31.9454,31.8879,31.9454,57081.0
2015-07-20 10:10:00,38.88,38.94,38.87,38.93,112029.0,31.9372,31.9865,31.929,31.9783,112029.0
2015-07-20 10:15:00,38.93,38.94,38.9,38.91,30787.0,31.9783,31.9865,31.9537,31.9619,30787.0
2015-07-20 10:20:00,38.91,38.96,38.9,38.95,62103.0,31.9619,32.0029,31.9537,31.9947,62103.0
2015-07-20 10:25:00,38.95,38.97,38.94,38.96,25908.0,31.9947,32.0112,31.9865,32.0029,25908.0
2015-07-20 10:30:00,38.95,38.95,38.92,38.93,45158.0,31.9947,31.9947,31.9701,31.9783,45158.0
2015-07-20 10:35:00,38.93,38.95,38.92,38.95,106669.0,31.9783,31.9947,31.9701,31.9947,106669.0
2015-07-20 10:40:00,38.96,38.96,38.94,38.94,20249.0,32.0029,32.0029,31.9865,31.9865,20249.0
2015-07-20 10:45:00,38.94,38.96,38.92,38.93,27361.0,31.9865,32.0029,31.9701,31.9783,27361.0
2015-07-20 10:50:00,38.93,38.97,38.92,38.97,37859.0,31.9783,32.0112,31.9701,32.0112,37859.0
2015-07-20 10:55:00,38.96,39.0,38.96,39.0,45330.0,32.0029,32.0358,32.0029,32.0358,45330.0
2015-07-20 11:00:00,39.0,39.0,38.98,38.99,29094.0,32.0358,32.0358,32.0194,32.0276,29094.0
2015-07-20 11:05:00,38.99,39.02,38.98,39.02,67025.0,32.0276,32.0522,32.0194,32.0522,67025.0
2015-07-20 11:10:00,39.02,39.03,39.01,39.03,22448.0,32.0522,32.0604,32.044,32.0604,22448.0
2015-07-20 11:15:00,39.02,39.04,39.01,39.04,21908.0,32.0522,32.0687,32.044,32.0687,21908.0
2015-07-20 11:20:00,39.03,39.04,39.02,39.02,25606.0,32.0604,32.0687,32.0522,32.0522,25606.0
2015-07-20 11:25:00,39.02,39.04,39.01,39.04,35241.0,32.0522,32.0687,32.044,32.0687,35241.0
2015-07-20 11:30:00,39.03,39.04,38.96,38.99,69484.0,32.0604,32.0687,32.0029,32.0276,69484.0
2015-07-20 11:35:00,39.0,39.1,39.0,39.09,59882.0,32.0358,32.1179,32.0358,32.1097,59882.0
2015-07-20 11:40:00,39.1,39.11,39.09,39.11,27429.0,32.1179,32.1262,32.1097,32.1262,27429.0
2015-07-20 11:45:00,39.11,39.15,39.1,39.15,33352.0,32.1262,32.159,32.1179,32.159,33352.0
2015-07-20 11:50:00,39.15,39.16,39.13,39.15,39153.0,32.159,32.1672,32.1426,32.159,39153.0
2015-07-20 11:55:00,39.14,39.17,39.14,39.16,20938.0,32.1508,32.1754,32.1508,32.1672,20938.0
2015-07-20 12:00:00,39.16,39.16,39.13,39.14,34021.0,32.1672,32.1672,32.1426,32.1508,34021.0
2015-07-20 12:05:00,39.14,39.14,39.1,39.12,26010.0,32.1508,32.1508,32.1179,32.1344,26010.0
2015-07-20 12:10:00,39.12,39.12,39.11,39.12,22905.0,32.1344,32.1344,32.1262,32.1344,22905.0
2015-07-20 12:15:00,39.11,39.12,39.09,39.1,21789.0,32.1262,32.1344,32.1097,32.1179,21789.0
2015-07-20 12:20:00,39.1,39.11,39.07,39.08,24114.0,32.1179,32.1262,32.0933,32.1015,24114.0
2015-07-20 12:25:00,39.07,39.12,39.07,39.12,25510.0,32.0933,32.1344,32.0933,32.1344,25510.0
2015-07-20 12:30:00,39.11,39.12,39.11,39.12,26628.0,32.1262,32.1344,32.1262,32.1344,26628.0
2015-07-20 12:35:00,39.12,39.12,39.1,39.11,12402.0,32.1344,32.1344,32.1179,32.1262,12402.0
2015-07-20 12:40:00,39.11,39.11,39.1,39.11,13098.0,32.1262,32.1262,32.1179,32.1262,13098.0
2015-07-20 12:45:00,39.11,39.15,39.11,39.13,45019.0,32.1262,32.159,32.1262,32.1426,45019.0
2015-07-20 12:50:00,39.14,39.14,39.11,39.13,31679.0,32.1508,32.1508,32.1262,32.1426,31679.0
2015-07-20 12:55:00,39.14,39.14,39.1,39.11,13355.0,32.1508,32.1508,32.1179,32.1262,13355.0
2015-07-20 13:00:00,39.11,39.13,39.11,39.13,15582.0,32.1262,32.1426,32.1262,32.1426,15582.0
2015-07-20 13:05:00,39.13,39.13,39.11,39.12,23740.0,32.1426,32.1426,32.1262,32.1344,23740.0
2015-07-20 13:10:00,39.11,39.13,39.11,39.12,20651.0,32.1262,32.1426,32.1262,32.1344,20651.0
2015-07-20 13:15:00,39.13,39.13,39.12,39.13,12366.0,32.1426,32.1426,32.1344,32.1426,12366.0
2015-07-20 13:20:00,39.13,39.13,39.11,39.12,35028.0,32.1426,32.1426,32.1262,32.1344,35028.0
2015-07-20 13:25:00,39.12,39.12,39.1,39.12,27140.0,32.1344,32.1344,32.1179,32.1344,27140.0
2015-07-20 13:30:00,39.12,39.12,39.11,39.12,27996.0,32.1344,32.1344,32.1262,32.1344,27996.0
2015-07-20 13:35:00,39.12,39.12,39.1,39.11,35726.0,32.1344,32.1344,32.1179,32.1262,35726.0
2015-07-20 13:40:00,39.11,39.12,39.1,39.12,29610.0,32.1262,32.1344,32.1179,32.1344,29610.0
2015-07-20 13:45:00,39.12,39.12,39.08,39.1,31541.0,32.1344,32.1344,32.1015,32.1179,31541.0
2015-07-20 13:50:00,39.09,39.1,39.08,39.08,13944.0,32.1097,32.1179,32.1015,32.1015,13944.0
2015-07-20 13:55:00,39.09,39.12,39.08,39.1,31471.0,32.1097,32.1344,32.1015,32.1179,31471.0
2015-07-20 14:00:00,39.09,39.13,39.06,39.13,135389.0,32.1097,32.1426,32.0851,32.1426,135389.0
2015-07-20 14:05:00,39.12,39.15,39.12,39.14,47292.0,32.1344,32.159,32.1344,32.1508,47292.0
2015-07-20 14:10:00,39.14,39.18,39.14,39.18,91414.0,32.1508,32.1837,32.1508,32.1837,91414.0
2015-07-20 14:15:00,39.18,39.18,39.15,39.17,34031.0,32.1837,32.1837,32.159,32.1754,34031.0
2015-07-20 14:20:00,39.17,39.18,39.15,39.16,16509.0,32.1754,32.1837,32.159,32.1672,16509.0
2015-07-20 14:25:00,39.16,39.19,39.14,39.18,31262.0,32.1672,32.1919,32.1508,32.1837,31262.0
2015-07-20 14:30:00,39.19,39.19,39.17,39.18,17210.0,32.1919,32.1919,32.1754,32.1837,17210.0
2015-07-20 14:35:00,39.18,39.18,39.17,39.18,22112.0,32.1837,32.1837,32.1754,32.1837,22112.0
2015-07-20 14:40:00,39.18,39.19,39.17,39.18,20939.0,32.1837,32.1919,32.1754,32.1837,20939.0
2015-07-20 14:45:00,39.19,39.24,39.18,39.24,116988.0,32.1919,32.2329,32.1837,32.2329,116988.0
2015-07-20 14:50:00,39.24,39.31,39.23,39.3,120032.0,32.2329,32.2904,32.2247,32.2822,120032.0
2015-07-20 14:55:00,39.3,39.3,39.29,39.3,61445.0,32.2822,32.2822,32.274,32.2822,61445.0
2015-07-20 15:00:00,39.29,39.34,39.29,39.34,184887.0,32.274,32.3151,32.274,32.3151,184887.0
2015-07-20 15:05:00,39.33,39.35,39.26,39.28,164861.0,32.3069,32.3233,32.2494,32.2658,164861.0
2015-07-20 15:10:00,39.27,39.29,39.24,39.25,55132.0,32.2576,32.274,32.2329,32.2412,55132.0
2015-07-20 15:15:00,39.25,39.25,39.2,39.2,62392.0,32.2412,32.2412,32.2001,32.2001,62392.0
2015-07-20 15:20:00,39.21,39.21,39.2,39.21,45868.0,32.2083,32.2083,32.2001,32.2083,45868.0
2015-07-20 15:25:00,39.2,39.21,39.15,39.17,87227.0,32.2001,32.2083,32.159,32.1754,87227.0
2015-07-20 15:30:00,39.17,39.25,39.15,39.24,409224.0,32.1754,32.2412,32.159,32.2329,409224.0
2015-07-20 15:35:00,39.24,39.24,39.17,39.17,181626.0,32.2329,32.2329,32.1754,32.1754,181626.0
2015-07-20 15:40:00,39.18,39.19,39.15,39.18,86579.0,32.1837,32.1919,32.159,32.1837,86579.0
2015-07-20 15:45:00,39.19,39.2,39.17,39.17,64595.0,32.1919,32.2001,32.1754,32.1754,64595.0
2015-07-20 15:50:00,39.17,39.18,39.16,39.16,74791.0,32.1754,32.1837,32.1672,32.1672,74791.0
2015-07-20 15:55:00,39.16,39.17,39.14,39.15,211014.0,32.1672,32.1754,32.1508,32.159,211014.0
2015-07-21 09:30:00,39.21,39.32,39.14,39.16,185525.0,32.2083,32.2987,32.1508,32.1672,185525.0
2015-07-21 09:35:00,39.18,39.18,38.99,38.99,62552.0,32.1837,32.1837,32.0276,32.0276,62552.0
2015-07-21 09:40:00,38.99,39.04,38.95,39.03,71993.0,32.0276,32.0687,31.9947,32.0604,71993.0
2015-07-21 09:45:00,39.04,39.11,39.02,39.1,62241.0,32.0687,32.1262,32.0522,32.1179,62241.0
2015-07-21 09:50:00,39.1,39.14,39.09,39.11,192047.0,32.1179,32.1508,32.1097,32.1262,192047.0
2015-07-21 09:55:00,39.12,39.23,39.11,39.21,70929.0,32.1344,32.2247,32.1262,32.2083,70929.0
2015-07-21 10:00:00,39.21,39.23,39.15,39.2,87358.0,32.2083,32.2247,32.159,32.2001,87358.0
2015-07-21 10:05:00,39.2,39.21,39.15,39.16,84538.0,32.2001,32.2083,32.159,32.1672,84538.0
2015-07-21 10:10:00,39.16,39.18,39.15,39.16,138330.0,32.1672,32.1837,32.159,32.1672,138330.0
2015-07-21 10:15:00,39.16,39.22,39.15,39.17,74608.0,32.1672,32.2165,32.159,32.1754,74608.0
2015-07-21 10:20:00,39.17,39.21,39.15,39.16,40267.0,32.1754,32.2083,32.159,32.1672,40267.0
2015-07-21 10:25:00,39.16,39.18,39.15,39.17,76376.0,32.1672,32.1837,32.159,32.1754,76376.0
2015-07-21 10:30:00,39.16,39.17,39.12,39.15,154310.0,32.1672,32.1754,32.1344,32.159,154310.0
2015-07-21 10:35:00,39.15,39.21,39.14,39.2,93570.0,32.159,32.2083,32.1508,32.2001,93570.0
2015-07-21 10:40:00,39.2,39.2,39.1,39.1,48911.0,32.2001,32.2001,32.1179,32.1179,48911.0
2015-07-21 10:45:00,39.1,39.15,39.09,39.11,105531.0,32.1179,32.159,32.1097,32.1262,105531.0
2015-07-21 10:50:00,39.1,39.11,39.09,39.11,87007.0,32.1179,32.1262,32.1097,32.1262,87007.0
2015-07-21 10:55:00,39.11,39.15,39.1,39.12,73463.0,32.1262,32.159,32.1179,32.1344,73463.0
2015-07-21 11:00:00,39.12,39.13,39.11,39.13,48329.0,32.1344,32.1426,32.1262,32.1426,48329.0
2015-07-21 11:05:00,39.13,39.13,39.06,39.06,78426.0,32.1426,32.1426,32.0851,32.0851,78426.0
2015-07-21 11:10:00,39.06,39.07,39.03,39.05,46076.0,32.0851,32.0933,32.0604,32.0769,46076.0
2015-07-21 11:15:00,39.04,39.05,38.94,38.95,64096.0,32.0687,32.0769,31.9865,31.9947,64096.0
2015-07-21 11:20:00,38.96,39.01,38.95,39.01,69177.0,32.0029,32.044,31.9947,32.044,69177.0
2015-07-21 11:25:00,39.01,39.01,38.98,38.99,30057.0,32.044,32.044,32.0194,32.0276,30057.0
2015-07-21 11:30:00,38.98,38.99,38.95,38.96,35710.0,32.0194,32.0276,31.9947,32.0029,35710.0
2015-07-21 11:35:00,38.95,38.96,38.92,38.93,49872.0,31.9947,32.0029,31.9701,31.9783,49872.0
2015-07-21 11:40:00,38.92,38.93,38.92,38.92,19983.0,31.9701,31.9783,31.9701,31.9701,19983.0
2015-07-21 11:45:00,38.92,38.93,38.91,38.91,23375.0,31.9701,31.9783,31.9619,31.9619,23375.0
2015-07-21 11:50:00,38.92,38.92,38.9,38.91,54929.0,31.9701,31.9701,31.9537,31.9619,54929.0
2015-07-21 11:55:00,38.9,38.91,38.9,38.9,18139.0,31.9537,31.9619,31.9537,31.9537,18139.0
2015-07-21 12:00:00,38.9,38.95,38.9,38.95,46020.0,31.9537,31.9947,31.9537,31.9947,46020.0
2015-07-21 12:05:00,38.94,38.96,38.94,38.96,25133.0,31.9865,32.0029,31.9865,32.0029,25133.0
2015-07-21 12:10:00,38.96,38.96,38.93,38.93,20091.0,32.0029,32.0029,31.9783,31.9783,20091.0
2015-07-21 12:15:00,38.94,38.94,38.91,38.92,23003.0,31.9865,31.9865,31.9619,31.9701,23003.0
2015-07-21 12:20:00,38.92,38.92,38.91,38.91,6946.0,31.9701,31.9701,31.9619,31.9619,6946.0
2015-07-21 12:25:00,38.92,38.92,38.91,38.91,16267.0,31.9701,31.9701,31.9619,31.9619,16267.0
2015-07-21 12:30:00,38.91,38.92,38.86,38.87,76742.0,31.9619,31.9701,31.9208,31.929,76742.0
2015-07-21 12:35:00,38.87,38.87,38.84,38.84,15331.0,31.929,31.929,31.9044,31.9044,15331.0
2015-07-21 12:40:00,38.84,38.85,38.81,38.82,19403.0,31.9044,31.9126,31.8797,31.8879,19403.0
2015-07-21 12:45:00,38.82,38.82,38.77,38.77,24628.0,31.8879,31.8879,31.8469,31.8469,24628.0
2015-07-21 12:50:00,38.77,38.78,38.75,38.77,37927.0,31.8469,31.8551,31.8304,31.8469,37927.0
2015-07-21 12:55:00,38.77,38.79,38.76,38.78,27694.0,31.8469,31.8633,31.8387,31.8551,27694.0
2015-07-21 13:00:00,38.78,38.79,38.78,38.79,32500.0,31.8551,31.8633,31.8551,31.8633,32500.0
2015-07-21 13:05:00,38.79,38.79,38.77,38.78,27331.0,31.8633,31.8633,31.8469,31.8551,27331.0
2015-07-21 13:10:00,38.78,38.78,38.77,38.77,20033.0,31.8551,31.8551,31.8469,31.8469,20033.0
2015-07-21 13:15:00,38.78,38.8,38.77,38.8,62765.0,31.8551,31.8715,31.8469,31.8715,62765.0
2015-07-21 13:20:00,38.8,38.8,38.77,38.77,13270.0,31.8715,31.8715,31.8469,31.8469,13270.0
2015-07-21 13:25:00,38.77,38.79,38.77,38.79,34224.0,31.8469,31.8633,31.8469,31.8633,34224.0
2015-07-21 13:30:00,38.79,38.79,38.77,38.77,29362.0,31.8633,31.8633,31.8469,31.8469,29362.0
2015-07-21 13:35:00,38.77,38.8,38.76,38.8,38079.0,31.8469,31.8715,31.8387,31.8715,38079.0
2015-07-21 13:40:00,38.8,38.83,38.79,38.83,28770.0,31.8715,31.8962,31.8633,31.8962,28770.0
2015-07-21 13:45:00,38.83,38.89,38.82,38.88,29620.0,31.8962,31.9454,31.8879,31.9372,29620.0
2015-07-21 13:50:00,38.88,38.91,38.88,38.89,53237.0,31.9372,31.9619,31.9372,31.9454,53237.0
2015-07-21 13:55:00,38.9,38.92,38.87,38.91,29914.0,31.9537,31.9701,31.929,31.9619,29914.0
2015-07-21 14:00:00,38.9,38.91,38.89,38.91,45819.0,31.9537,31.9619,31.9454,31.9619,45819.0
2015-07-21 14:05:00,38.91,38.91,38.89,38.9,53492.0,31.9619,31.9619,31.9454,31.9537,53492.0
2015-07-21 14:10:00,38.91,38.91,38.89,38.9,43561.0,31.9619,31.9619,31.9454,31.9537,43561.0
2015-07-21 14:15:00,38.9,38.94,38.89,38.92,55870.0,31.9537,31.9865,31.9454,31.9701,55870.0
2015-07-21 14:20:00,38.93,38.96,38.92,38.95,32519.0,31.9783,32.0029,31.9701,31.9947,32519.0
2015-07-21 14:25:00,38.95,38.99,38.95,38.98,35511.0,31.9947,32.0276,31.9947,32.0194,35511.0
2015-07-21 14:30:00,38.98,38.98,38.94,38.95,18068.0,32.0194,32.0194,31.9865,31.9947,18068.0
2015-07-21 14:35:00,38.94,38.95,38.92,38.92,49862.0,31.9865,31.9947,31.9701,31.9701,49862.0
2015-07-21 14:40:00,38.93,38.94,38.9,38.94,129784.0,31.9783,31.9865,31.9537,31.9865,129784.0
2015-07-21 14:45:00,38.94,38.95,38.93,38.95,28244.0,31.9865,31.9947,31.9783,31.9947,28244.0
2015-07-21 14:50:00,38.94,38.95,38.92,38.94,39364.0,31.9865,31.9947,31.9701,31.9865,39364.0
2015-07-21 14:55:00,38.94,38.94,38.92,38.92,18976.0,31.9865,31.9865,31.9701,31.9701,18976.0
2015-07-21 15:00:00,38.93,38.93,38.92,38.93,27320.0,31.9783,31.9783,31.9701,31.9783,27320.0
2015-07-21 15:05:00,38.92,38.94,38.92,38.94,54043.0,31.9701,31.9865,31.9701,31.9865,54043.0
2015-07-21 15:10:00,38.94,38.94,38.93,38.94,23899.0,31.9865,31.9865,31.9783,31.9865,23899.0
2015-07-21 15:15:00,38.94,38.98,38.93,38.98,57438.0,31.9865,32.0194,31.9783,32.0194,57438.0
2015-07-21 15:20:00,38.98,38.98,38.97,38.98,31264.0,32.0194,32.0194,32.0112,32.0194,31264.0
2015-07-21 15:25:00,38.97,39.0,38.97,39.0,80081.0,32.0112,32.0358,32.0112,32.0358,80081.0
2015-07-21 15:30:00,39.0,39.01,38.99,39.01,118116.0,32.0358,32.044,32.0276,32.044,118116.0
2015-07-21 15:35:00,39.0,39.01,39.0,39.01,41175.0,32.0358,32.044,32.0358,32.044,41175.0
2015-07-21 15:40:00,39.01,39.02,39.0,39.02,93734.0,32.044,32.0522,32.0358,32.0522,93734.0
2015-07-21 15:45:00,39.01,39.02,39.0,39.01,72113.0,32.044,32.0522,32.0358,32.044,72113.0
2015-07-21 15:50:00,39.01,39.02,38.99,38.99,145918.0,32.044,32.0522,32.0276,32.0276,145918.0
2015-07-21 15:55:00,38.99,38.99,38.96,38.97,187380.0,32.0276,32.0276,32.0029,32.0112,187380.0
2015-07-22 09:30:00,38.95,39.25,38.86,39.24,116479.0,31.9947,32.2412,31.9208,32.2329,116479.0
2015-07-22 09:35:00,39.24,39.27,39.19,39.22,40563.0,32.2329,32.2576,32.1919,32.2165,40563.0
2015-07-22 09:40:00,39.19,39.28,39.16,39.26,40514.0,32.1919,32.2658,32.1672,32.2494,40514.0
2015-07-22 09:45:00,39.27,39.3,39.27,39.29,43703.0,32.2576,32.2822,32.2576,32.274,43703.0
2015-07-22 09:50:00,39.29,39.3,39.23,39.25,31550.0,32.274,32.2822,32.2247,32.2412,31550.0
2015-07-22 09:55:00,39.26,39.3,39.21,39.21,48861.0,32.2494,32.2822,32.2083,32.2083,48861.0
2015-07-22 10:00:00,39.21,39.24,39.17,39.18,21719.0,32.2083,32.2329,32.1754,32.1837,21719.0
2015-07-22 10:05:00,39.18,39.2,39.13,39.17,59329.0,32.1837,32.2001,32.1426,32.1754,59329.0
2015-07-22 10:10:00,39.16,39.18,39.08,39.1,29994.0,32.1672,32.1837,32.1015,32.1179,29994.0
2015-07-22 10:15:00,39.1,39.16,39.08,39.16,38649.0,32.1179,32.1672,32.1015,32.1672,38649.0
2015-07-22 10:20:00,39.15,39.17,39.12,39.14,31929.0,32.159,32.1754,32.1344,32.1508,31929.0
2015-07-22 10:25:00,39.14,39.14,39.1,39.12,18910.0,32.1508,32.1508,32.1179,32.1344,18910.0
2015-07-22 10:30:00,39.12,39.12,39.08,39.08,31292.0,32.1344,32.1344,32.1015,32.1015,31292.0
2015-07-22 10:35:00,39.08,39.1,39.06,39.06,42495.0,32.1015,32.1179,32.0851,32.0851,42495.0
2015-07-22 10:40:00,39.07,39.1,39.01,39.02,38317.0,32.0933,32.1179,32.044,32.0522,38317.0
2015-07-22 10:45:00,39.02,39.07,39.01,39.06,23232.0,32.0522,32.0933,32.044,32.0851,23232.0
2015-07-22 10:50:00,39.05,39.05,39.02,39.02,16466.0,32.0769,32.0769,32.0522,32.0522,16466.0
2015-07-22 10:55:00,39.03,39.03,39.01,39.03,24229.0,32.0604,32.0604,32.044,32.0604,24229.0
2015-07-22 11:00:00,39.02,39.03,38.98,38.99,32984.0,32.0522,32.0604,32.0194,32.0276,32984.0
2015-07-22 11:05:00,38.98,38.99,38.96,38.97,25355.0,32.0194,32.0276,32.0029,32.0112,25355.0
2015-07-22 11:10:00,38.97,38.97,38.94,38.94,15198.0,32.0112,32.0112,31.9865,31.9865,15198.0
2015-07-22 11:15:00,38.94,38.95,38.92,38.92,14640.0,31.9865,31.9947,31.9701,31.9701,14640.0
2015-07-22 11:20:00,38.92,38.93,38.87,38.89,51664.0,31.9701,31.9783,31.929,31.9454,51664.0
2015-07-22 11:25:00,38.89,38.89,38.85,38.87,23765.0,31.9454,31.9454,31.9126,31.929,23765.0
2015-07-22 11:30:00,38.87,38.88,38.86,38.87,33989.0,31.929,31.9372,31.9208,31.929,33989.0
2015-07-22 11:35:00,38.87,38.87,38.81,38.81,49941.0,31.929,31.929,31.8797,31.8797,49941.0
2015-07-22 11:40:00,38.82,38.83,38.8,38.8,32779.0,31.8879,31.8962,31.8715,31.8715,32779.0
2015-07-22 11:45:00,38.8,38.81,38.78,38.79,39213.0,31.8715,31.8797,31.8551,31.8633,39213.0
2015-07-22 11:50:00,38.78,38.81,38.76,38.8,48296.0,31.8551,31.8797,31.8387,31.8715,48296.0
2015-07-22 11:55:00,38.81,38.84,38.79,38.84,24092.0,31.8797,31.9044,31.8633,31.9044,24092.0
2015-07-22 12:00:00,38.84,38.91,38.84,38.91,27923.0,31.9044,31.9619,31.9044,31.9619,27923.0
2015-07-22 12:05:00,38.91,38.91,38.88,38.9,23147.0,31.9619,31.9619,31.9372,31.9537,23147.0
2015-07-22 12:10:00,38.89,38.89,38.84,38.84,26537.0,31.9454,31.9454,31.9044,31.9044,26537.0
2015-07-22 12:15:00,38.84,38.86,38.84,38.86,19741.0,31.9044,31.9208,31.9044,31.9208,19741.0
2015-07-22 12:20:00,38.85,38.91,38.85,38.91,22738.0,31.9126,31.9619,31.9126,31.9619,22738.0
2015-07-22 12:25:00,38.91,38.92,38.9,38.9,9521.0,31.9619,31.9701,31.9537,31.9537,9521.0
2015-07-22 12:30:00,38.91,38.91,38.87,38.91,24964.0,31.9619,31.9619,31.929,31.9619,24964.0
2015-07-22 12:35:00,38.91,38.97,38.9,38.95,33202.0,31.9619,32.0112,31.9537,31.9947,33202.0
2015-07-22 12:40:00,38.95,38.99,38.94,38.98,52814.0,31.9947,32.0276,31.9865,32.0194,52814.0
2015-07-22 12:45:00,38.98,39.0,38.97,39.0,18684.0,32.0194,32.0358,32.0112,32.0358,18684.0
2015-07-22 12:50:00,39.0,39.02,38.99,39.01,20037.0,32.0358,32.0522,32.0276,32.044,20037.0
2015-07-22 12:55:00,39.0,39.03,39.0,39.02,34884.0,32.0358,32.0604,32.0358,32.0522,34884.0
2015-07-22 13:00:00,39.01,39.1,39.01,39.1,99616.0,32.044,32.1179,32.044,32.1179,99616.0
2015-07-22 13:05:00,39.1,39.1,39.07,39.09,25630.0,32.1179,32.1179,32.0933,32.1097,25630.0
2015-07-22 13:10:00,39.09,39.09,39.05,39.06,26642.0,32.1097,32.1097,32.0769,32.0851,26642.0
2015-07-22 13:15:00,39.06,39.07,39.04,39.04,34365.0,32.0851,32.0933,32.0687,32.0687,34365.0
2015-07-22 13:20:00,39.05,39.06,39.05,39.06,13398.0,32.0769,32.0851,32.0769,32.0851,13398.0
2015-07-22 13:25:00,39.05,39.08,39.05,39.07,22254.0,32.0769,32.1015,32.0769,32.0933,22254.0
2015-07-22 13:30:00,39.08,39.08,39.04,39.05,45139.0,32.1015,32.1015,32.0687,32.0769,45139.0
2015-07-22 13:35:00,39.06,39.06,39.03,39.03,13151.0,32.0851,32.0851,32.0604,32.0604,13151.0
2015-07-22 13:40:00,39.04,39.04,39.01,39.02,18621.0,32.0687,32.0687,32.044,32.0522,18621.0
2015-07-22 13:45:00,39.02,39.02,38.97,38.98,62031.0,32.0522,32.0522,32.0112,32.0194,62031.0
2015-07-22 13:50:00,38.98,38.98,38.92,38.94,70935.0,32.0194,32.0194,31.9701,31.9865,70935.0
2015-07-22 13:55:00,38.94,38.94,38.92,38.93,22315.0,31.9865,31.9865,31.9701,31.9783,22315.0
2015-07-22 14:00:00,38.94,38.95,38.92,38.92,33893.0,31.9865,31.9947,31.9701,31.9701,33893.0
2015-07-22 14:05:00,38.93,38.96,38.92,38.96,29697.0,31.9783,32.0029,31.9701,32.0029,29697.0
2015-07-22 14:10:00,38.96,39.01,38.96,39.01,21371.0,32.0029,32.044,32.0029,32.044,21371.0
2015-07-22 14:15:00,39.0,39.07,39.0,39.07,24272.0,32.0358,32.0933,32.0358,32.0933,24272.0
2015-07-22 14:20:00,39.07,39.1,39.06,39.1,35702.0,32.0933,32.1179,32.0851,32.1179,35702.0
2015-07-22 14:25:00,39.11,39.11,39.06,39.07,26762.0,32.1262,32.1262,32.0851,32.0933,26762.0
2015-07-22 14:30:00,39.06,39.08,39.06,39.08,20582.0,32.0851,32.1015,32.0851,32.1015,20582.0
2015-07-22 14:35:00,39.08,39.13,39.07,39.12,49266.0,32.1015,32.1426,32.0933,32.1344,49266.0
2015-07-22 14:40:00,39.12,39.13,39.05,39.06,31383.0,32.1344,32.1426,32.0769,32.0851,31383.0
2015-07-22 14:45:00,39.06,39.06,39.04,39.04,13996.0,32.0851,32.0851,32.0687,32.0687,13996.0
2015-07-22 14:50:00,39.05,39.05,39.0,39.01,22411.0,32.0769,32.0769,32.0358,32.044,22411.0
2015-07-22 14:55:00,39.01,39.01,39.0,39.0,27665.0,32.044,32.044,32.0358,32.0358,27665.0
2015-07-22 15:00:00,39.0,39.05,39.0,39.05,26663.0,32.0358,32.0769,32.0358,32.0769,26663.0
2015-07-22 15:05:00,39.05,39.08,39.04,39.07,38162.0,32.0769,32.1015,32.0687,32.0933,38162.0
2015-07-22 15:10:00,39.07,39.07,39.02,39.02,40069.0,32.0933,32.0933,32.0522,32.0522,40069.0
2015-07-22 15:15:00,39.02,39.02,38.98,39.01,40119.0,32.0522,32.0522,32.0194,32.044,40119.0
2015-07-22 15:20:00,39.0,39.01,39.0,39.01,15850.0,32.0358,32.044,32.0358,32.044,15850.0
2015-07-22 15:25:00,39.01,39.03,39.0,39.02,45537.0,32.044,32.0604,32.0358,32.0522,45537.0
2015-07-22 15:30:00,39.01,39.03,39.01,39.02,40905.0,32.044,32.0604,32.044,32.0522,40905.0
2015-07-22 15:35:00,39.02,39.03,39.0,39.02,62856.0,32.0522,32.0604,32.0358,32.0522,62856.0
2015-07-22 15:40:00,39.02,39.02,38.97,39.0,72773.0,32.0522,32.0522,32.0112,32.0358,72773.0
2015-07-22 15:45:00,39.0,39.0,38.98,38.98,47598.0,32.0358,32.0358,32.0194,32.0194,47598.0
2015-07-22 15:50:00,38.98,38.99,38.96,38.96,98235.0,32.0194,32.0276,32.0029,32.0029,98235.0
2015-07-22 15:55:00,38.96,39.0,38.96,38.99,290510.0,32.0029,32.0358,32.0029,32.0276,290510.0
2015-07-23 09:30:00,39.13,39.28,39.03,39.04,121758.0,32.1426,32.2658,32.0604,32.0687,121758.0
2015-07-23 09:35:00,39.05,39.19,39.01,39.06,51009.0,32.0769,32.1919,32.044,32.0851,51009.0
2015-07-23 09:40:00,39.05,39.05,38.95,38.96,47549.0,32.0769,32.0769,31.9947,32.0029,47549.0
2015-07-23 09:45:00,38.97,39.03,38.97,38.97,29208.0,32.0112,32.0604,32.0112,32.0112,29208.0
2015-07-23 09:50:00,38.98,38.98,38.88,38.92,57741.0,32.0194,32.0194,31.9372,31.9701,57741.0
2015-07-23 09:55:00,38.93,38.93,38.87,38.9,43111.0,31.9783,31.9783,31.929,31.9537,43111.0
2015-07-23 10:00:00,38.91,38.95,38.86,38.95,43641.0,31.9619,31.9947,31.9208,31.9947,43641.0
2015-07-23 10:05:00,38.94,38.96,38.89,38.9,67956.0,31.9865,32.0029,31.9454,31.9537,67956.0
2015-07-23 10:10:00,38.89,38.93,38.87,38.88,47775.0,31.9454,31.9783,31.929,31.9372,47775.0
2015-07-23 10:15:00,38.88,38.91,38.87,38.89,39040.0,31.9372,31.9619,31.929,31.9454,39040.0
2015-07-23 10:20:00,38.88,38.91,38.88,38.9,33493.0,31.9372,31.9619,31.9372,31.9537,33493.0
2015-07-23 10:25:00,38.9,38.99,38.89,38.98,40917.0,31.9537,32.0276,31.9454,32.0194,40917.0
2015-07-23 10:30:00,38.98,38.99,38.94,38.94,47683.0,32.0194,32.0276,31.9865,31.9865,47683.0
2015-07-23 10:35:00,38.95,39.07,38.94,39.04,98688.0,31.9947,32.0933,31.9865,32.0687,98688.0
2015-07-23 10:40:00,39.04,39.06,39.01,39.04,37744.0,32.0687,32.0851,32.044,32.0687,37744.0
2015-07-23 10:45:00,39.04,39.06,39.02,39.02,38834.0,32.0687,32.0851,32.0522,32.0522,38834.0
2015-07-23 10:50:00,39.01,39.02,38.98,39.01,50176.0,32.044,32.0522,32.0194,32.044,50176.0
2015-07-23 10:55:00,39.01,39.02,39.0,39.01,43930.0,32.044,32.0522,32.0358,32.044,43930.0
2015-07-23 11:00:00,39.01,39.01,38.97,39.0,43016.0,32.044,32.044,32.0112,32.0358,43016.0
2015-07-23 11:05:00,39.0,39.02,39.0,39.01,76535.0,32.0358,32.0522,32.0358,32.044,76535.0
2015-07-23 11:10:00,39.01,39.02,39.0,39.02,20470.0,32.044,32.0522,32.0358,32.0522,20470.0
2015-07-23 11:15:00,39.02,39.02,38.95,38.96,34374.0,32.0522,32.0522,31.9947,32.0029,34374.0
2015-07-23 11:20:00,38.96,38.96,38.94,38.94,37527.0,32.0029,32.0029,31.9865,31.9865,37527.0
2015-07-23 11:25:00,38.94,38.99,38.94,38.98,35175.0,31.9865,32.0276,31.9865,32.0194,35175.0
2015-07-23 11:30:00,38.98,38.99,38.95,38.95,26523.0,32.0194,32.0276,31.9947,31.9947,26523.0
2015-07-23 11:35:00,38.96,38.96,38.93,38.95,18095.0,32.0029,32.0029,31.9783,31.9947,18095.0
2015-07-23 11:40:00,38.95,38.96,38.94,38.95,30626.0,31.9947,32.0029,31.9865,31.9947,30626.0
2015-07-23 11:45:00,38.96,38.96,38.9,38.92,47516.0,32.0029,32.0029,31.9537,31.9701,47516.0
2015-07-23 11:50:00,38.92,38.92,38.9,38.91,26170.0,31.9701,31.9701,31.9537,31.9619,26170.0
2015-07-23 11:55:00,38.91,38.91,38.9,38.9,17509.0,31.9619,31.9619,31.9537,31.9537,17509.0
2015-07-23 12:00:00,38.91,38.91,38.83,38.85,66806.0,31.9619,31.9619,31.8962,31.9126,66806.0
2015-07-23 12:05:00,38.85,38.86,38.83,38.84,18226.0,31.9126,31.9208,31.8962,31.9044,18226.0
2015-07-23 12:10:00,38.84,38.85,38.8,38.8,23802.0,31.9044,31.9126,31.8715,31.8715,23802.0
2015-07-23 12:15:00,38.8,38.82,38.8,38.81,27370.0,31.8715,31.8879,31.8715,31.8797,27370.0
2015-07-23 12:20:00,38.8,38.82,38.8,38.8,27951.0,31.8715,31.8879,31.8715,31.8715,27951.0
2015-07-23 12:25:00,38.8,38.8,38.75,38.77,70504.0,31.8715,31.8715,31.8304,31.8469,70504.0
2015-07-23 12:30:00,38.77,38.8,38.77,38.79,26516.0,31.8469,31.8715,31.8469,31.8633,26516.0
2015-07-23 12:35:00,38.8,38.8,38.77,38.77,36071.0,31.8715,31.8715,31.8469,31.8469,36071.0
2015-07-23 12:40:00,38.77,38.78,38.76,38.76,29544.0,31.8469,31.8551,31.8387,31.8387,29544.0
2015-07-23 12:45:00,38.77,38.77,38.71,38.72,71619.0,31.8469,31.8469,31.7976,31.8058,71619.0
2015-07-23 12:50:00,38.72,38.76,38.71,38.75,26222.0,31.8058,31.8387,31.7976,31.8304,26222.0
2015-07-23 12:55:00,38.75,38.77,38.75,38.75,20682.0,31.8304,31.8469,31.8304,31.8304,20682.0
2015-07-23 13:00:00,38.76,38.77,38.75,38.77,27029.0,31.8387,31.8469,31.8304,31.8469,27029.0
2015-07-23 13:05:00,38.77,38.84,38.76,38.84,73219.0,31.8469,31.9044,31.8387,31.9044,73219.0
2015-07-23 13:10:00,38.84,38.84,38.82,38.83,42717.0,31.9044,31.9044,31.8879,31.8962,42717.0
2015-07-23 13:15:00,38.83,38.84,38.81,38.81,39767.0,31.8962,31.9044,31.8797,31.8797,39767.0
2015-07-23 13:20:00,38.82,38.83,38.8,38.8,58637.0,31.8879,31.8962,31.8715,31.8715,58637.0
2015-07-23 13:25:00,38.8,38.86,38.8,38.85,24624.0,31.8715,31.9208,31.8715,31.9126,24624.0
2015-07-23 13:30:00,38.85,38.88,38.85,38.88,46951.0,31.9126,31.9372,31.9126,31.9372,46951.0
2015-07-23 13:35:00,38.88,38.91,38.87,38.9,110108.0,31.9372,31.9619,31.929,31.9537,110108.0
2015-07-23 13:40:00,38.9,38.93,38.89,38.91,35304.0,31.9537,31.9783,31.9454,31.9619,35304.0
2015-07-23 13:45:00,38.91,38.96,38.91,38.96,32478.0,31.9619,32.0029,31.9619,32.0029,32478.0
2015-07-23 13:50:00,38.96,38.99,38.94,38.97,162354.0,32.0029,32.0276,31.9865,32.0112,162354.0
2015-07-23 13:55:00,38.96,38.99,38.94,38.95,65370.0,32.0029,32.0276,31.9865,31.9947,65370.0
2015-07-23 14:00:00,38.94,38.95,38.88,38.89,52992.0,31.9865,31.9947,31.9372,31.9454,52992.0
2015-07-23 14:05:00,38.88,38.89,38.84,38.85,43860.0,31.9372,31.9454,31.9044,31.9126,43860.0
2015-07-23 14:10:00,38.85,38.9,38.85,38.87,35792.0,31.9126,31.9537,31.9126,31.929,35792.0
2015-07-23 14:15:00,38.87,38.89,38.85,38.88,27427.0,31.929,31.9454,31.9126,31.9372,27427.0
2015-07-23 14:20:00,38.88,38.89,38.83,38.84,25950.0,31.9372,31.9454,31.8962,31.9044,25950.0
2015-07-23 14:25:00,38.84,38.86,38.83,38.86,26058.0,31.9044,31.9208,31.8962,31.9208,26058.0
2015-07-23 14:30:00,38.86,38.87,38.8,38.81,41576.0,31.9208,31.929,31.8715,31.8797,41576.0
2015-07-23 14:35:00,38.81,38.82,38.79,38.8,42468.0,31.8797,31.8879,31.8633,31.8715,42468.0
2015-07-23 14:40:00,38.79,38.8,38.78,38.78,24530.0,31.8633,31.8715,31.8551,31.8551,24530.0
2015-07-23 14:45:00,38.78,38.79,38.75,38.76,33140.0,31.8551,31.8633,31.8304,31.8387,33140.0
2015-07-23 14:50:00,38.75,38.75,38.71,38.72,44787.0,31.8304,31.8304,31.7976,31.8058,44787.0
2015-07-23 14:55:00,38.73,38.75,38.71,38.74,33679.0,31.814,31.8304,31.7976,31.8222,33679.0
2015-07-23 15:00:00,38.74,38.74,38.7,38.72,37106.0,31.8222,31.8222,31.7894,31.8058,37106.0
2015-07-23 15:05:00,38.71,38.73,38.7,38.72,64552.0,31.7976,31.814,31.7894,31.8058,64552.0
2015-07-23 15:10:00,38.72,38.72,38.66,38.67,54504.0,31.8058,31.8058,31.7565,31.7647,54504.0
2015-07-23 15:15:00,38.67,38.68,38.66,38.67,53904.0,31.7647,31.7729,31.7565,31.7647,53904.0
2015-07-23 15:20:00,38.67,38.7,38.67,38.69,43006.0,31.7647,31.7894,31.7647,31.7812,43006.0
2015-07-23 15:25:00,38.69,38.7,38.67,38.67,36670.0,31.7812,31.7894,31.7647,31.7647,36670.0
2015-07-23 15:30:00,38.68,38.68,38.65,38.66,52916.0,31.7729,31.7729,31.7483,31.7565,52916.0
2015-07-23 15:35:00,38.66,38.69,38.65,38.68,71951.0,31.7565,31.7812,31.7483,31.7729,71951.0
2015-07-23 15:40:00,38.68,38.71,38.66,38.67,62822.0,31.7729,31.7976,31.7565,31.7647,62822.0
2015-07-23 15:45:00,38.66,38.67,38.63,38.67,109983.0,31.7565,31.7647,31.7319,31.7647,109983.0
2015-07-23 15:50:00,38.67,38.67,38.62,38.62,88357.0,31.7647,31.7647,31.7237,31.7237,88357.0
2015-07-23 15:55:00,38.63,38.67,38.62,38.66,228344.0,31.7319,31.7647,31.7237,31.7565,228344.0
2015-07-24 09:30:00,38.65,38.68,38.37,38.45,194489.0,31.7483,31.7729,31.5183,31.584,194489.0
2015-07-24 09:35:00,38.45,38.45,38.33,38.41,52013.0,31.584,31.584,31.4854,31.5512,52013.0
2015-07-24 09:40:00,38.4,38.51,38.38,38.51,104938.0,31.5429,31.6333,31.5265,31.6333,104938.0
2015-07-24 09:45:00,38.51,38.68,38.51,38.68,42360.0,31.6333,31.7729,31.6333,31.7729,42360.0
2015-07-24 09:50:00,38.67,38.78,38.64,38.78,66904.0,31.7647,31.8551,31.7401,31.8551,66904.0
2015-07-24 09:55:00,38.78,38.92,38.77,38.92,19003.0,31.8551,31.9701,31.8469,31.9701,19003.0
2015-07-24 10:00:00,38.91,38.92,38.83,38.87,31093.0,31.9619,31.9701,31.8962,31.929,31093.0
2015-07-24 10:05:00,38.86,38.9,38.85,38.89,45738.0,31.9208,31.9537,31.9126,31.9454,45738.0
2015-07-24 10:10:00,38.88,38.89,38.75,38.78,37892.0,31.9372,31.9454,31.8304,31.8551,37892.0
2015-07-24 10:15:00,38.78,38.79,38.72,38.76,33411.0,31.8551,31.8633,31.8058,31.8387,33411.0
2015-07-24 10:20:00,38.77,38.81,38.76,38.8,25913.0,31.8469,31.8797,31.8387,31.8715,25913.0
2015-07-24 10:25:00,38.79,38.81,38.76,38.79,60654.0,31.8633,31.8797,31.8387,31.8633,60654.0
2015-07-24 10:30:00,38.79,38.79,38.71,38.71,35711.0,31.8633,31.8633,31.7976,31.7976,35711.0
2015-07-24 10:35:00,38.72,38.76,38.71,38.72,30891.0,31.8058,31.8387,31.7976,31.8058,30891.0
2015-07-24 10:40:00,38.72,38.76,38.72,38.76,36841.0,31.8058,31.8387,31.8058,31.8387,36841.0
2015-07-24 10:45:00,38.75,38.76,38.71,38.72,24350.0,31.8304,31.8387,31.7976,31.8058,24350.0
2015-07-24 10:50:00,38.72,38.79,38.72,38.77,32682.0,31.8058,31.8633,31.8058,31.8469,32682.0
2015-07-24 10:55:00,38.76,38.77,38.71,38.72,21426.0,31.8387,31.8469,31.7976,31.8058,21426.0
2015-07-24 11:00:00,38.71,38.72,38.67,38.7,42747.0,31.7976,31.8058,31.7647,31.7894,42747.0
2015-07-24 11:05:00,38.71,38.72,38.66,38.7,30618.0,31.7976,31.8058,31.7565,31.7894,30618.0
2015-07-24 11:10:00,38.71,38.71,38.62,38.67,67973.0,31.7976,31.7976,31.7237,31.7647,67973.0
2015-07-24 11:15:00,38.67,38.71,38.63,38.71,48281.0,31.7647,31.7976,31.7319,31.7976,48281.0
2015-07-24 11:20:00,38.7,38.71,38.68,38.68,20306.0,31.7894,31.7976,31.7729,31.7729,20306.0
2015-07-24 11:25:00,38.68,38.71,38.68,38.71,24033.0,31.7729,31.7976,31.7729,31.7976,24033.0
2015-07-24 11:30:00,38.71,38.72,38.67,38.69,25263.0,31.7976,31.8058,31.7647,31.7812,25263.0
2015-07-24 11:35:00,38.68,38.72,38.67,38.72,17792.0,31.7729,31.8058,31.7647,31.8058,17792.0
2015-07-24 11:40:00,38.72,38.73,38.69,38.7,30075.0,31.8058,31.814,31.7812,31.7894,30075.0
2015-07-24 11:45:00,38.7,38.7,38.68,38.7,12798.0,31.7894,31.7894,31.7729,31.7894,12798.0
2015-07-24 11:50:00,38.69,38.7,38.66,38.68,16738.0,31.7812,31.7894,31.7565,31.7729,16738.0
2015-07-24 11:55:00,38.68,38.68,38.64,38.66,20353.0,31.7729,31.7729,31.7401,31.7565,20353.0
2015-07-24 12:00:00,38.66,38.69,38.66,38.66,16148.0,31.7565,31.7812,31.7565,31.7565,16148.0
2015-07-24 12:05:00,38.67,38.71,38.66,38.69,17551.0,31.7647,31.7976,31.7565,31.7812,17551.0
2015-07-24 12:10:00,38.69,38.71,38.69,38.7,30174.0,31.7812,31.7976,31.7812,31.7894,30174.0
2015-07-24 12:15:00,38.7,38.72,38.68,38.72,16778.0,31.7894,31.8058,31.7729,31.8058,16778.0
2015-07-24 12:20:00,38.72,38.72,38.68,38.7,28895.0,31.8058,31.8058,31.7729,31.7894,28895.0
2015-07-24 12:25:00,38.69,38.7,38.63,38.63,31060.0,31.7812,31.7894,31.7319,31.7319,31060.0
2015-07-24 12:30:00,38.63,38.68,38.63,38.68,28515.0,31.7319,31.7729,31.7319,31.7729,28515.0
2015-07-24 12:35:00,38.67,38.69,38.63,38.63,17792.0,31.7647,31.7812,31.7319,31.7319,17792.0
2015-07-24 12:40:00,38.63,38.69,38.63,38.68,13371.0,31.7319,31.7812,31.7319,31.7729,13371.0
2015-07-24 12:45:00,38.69,38.69,38.66,38.69,13358.0,31.7812,31.7812,31.7565,31.7812,13358.0
2015-07-24 12:50:00,38.68,38.7,38.67,38.67,23247.0,31.7729,31.7894,31.7647,31.7647,23247.0
2015-07-24 12:55:00,38.68,38.71,38.67,38.69,15924.0,31.7729,31.7976,31.7647,31.7812,15924.0
2015-07-24 13:00:00,38.68,38.71,38.68,38.68,17400.0,31.7729,31.7976,31.7729,31.7729,17400.0
2015-07-24 13:05:00,38.68,38.69,38.65,38.65,20198.0,31.7729,31.7812,31.7483,31.7483,20198.0
2015-07-24 13:10:00,38.65,38.67,38.63,38.64,20169.0,31.7483,31.7647,31.7319,31.7401,20169.0
2015-07-24 13:15:00,38.63,38.65,38.61,38.63,38736.0,31.7319,31.7483,31.7154,31.7319,38736.0
2015-07-24 13:20:00,38.62,38.64,38.61,38.62,19311.0,31.7237,31.7401,31.7154,31.7237,19311.0
2015-07-24 13:25:00,38.62,38.63,38.58,38.6,39835.0,31.7237,31.7319,31.6908,31.7072,39835.0
2015-07-24 13:30:00,38.59,38.6,38.56,38.58,27298.0,31.699,31.7072,31.6744,31.6908,27298.0
2015-07-24 13:35:00,38.58,38.59,38.55,38.56,40492.0,31.6908,31.699,31.6662,31.6744,40492.0
2015-07-24 13:40:00,38.56,38.57,38.55,38.57,32782.0,31.6744,31.6826,31.6662,31.6826,32782.0
2015-07-24 13:45:00,38.56,38.58,38.53,38.55,23679.0,31.6744,31.6908,31.6497,31.6662,23679.0
2015-07-24 13:50:00,38.56,38.61,38.56,38.58,30059.0,31.6744,31.7154,31.6744,31.6908,30059.0
2015-07-24 13:55:00,38.58,38.6,38.55,38.57,37881.0,31.6908,31.7072,31.6662,31.6826,37881.0
2015-07-24 14:00:00,38.56,38.58,38.51,38.52,27026.0,31.6744,31.6908,31.6333,31.6415,27026.0
2015-07-24 14:05:00,38.51,38.52,38.48,38.5,52351.0,31.6333,31.6415,31.6087,31.6251,52351.0
2015-07-24 14:10:00,38.5,38.5,38.45,38.48,102350.0,31.6251,31.6251,31.584,31.6087,102350.0
2015-07-24 14:15:00,38.48,38.48,38.39,38.4,34021.0,31.6087,31.6087,31.5347,31.5429,34021.0
2015-07-24 14:20:00,38.4,38.41,38.36,38.41,49377.0,31.5429,31.5512,31.5101,31.5512,49377.0
2015-07-24 14:25:00,38.41,38.48,38.4,38.48,25003.0,31.5512,31.6087,31.5429,31.6087,25003.0
2015-07-24 14:30:00,38.47,38.48,38.42,38.44,29633.0,31.6004,31.6087,31.5594,31.5758,29633.0
2015-07-24 14:35:00,38.44,38.45,38.42,38.45,19634.0,31.5758,31.584,31.5594,31.584,19634.0
2015-07-24 14:40:00,38.45,38.47,38.42,38.45,22599.0,31.584,31.6004,31.5594,31.584,22599.0
2015-07-24 14:45:00,38.45,38.49,38.44,38.45,19957.0,31.584,31.6169,31.5758,31.584,19957.0
2015-07-24 14:50:00,38.45,38.46,38.4,38.41,32850.0,31.584,31.5922,31.5429,31.5512,32850.0
2015-07-24 14:55:00,38.4,38.47,38.4,38.44,32046.0,31.5429,31.6004,31.5429,31.5758,32046.0
2015-07-24 15:00:00,38.44,38.49,38.42,38.48,35945.0,31.5758,31.6169,31.5594,31.6087,35945.0
2015-07-24 15:05:00,38.48,38.5,38.46,38.5,45490.0,31.6087,31.6251,31.5922,31.6251,45490.0
2015-07-24 15:10:00,38.5,38.5,38.46,38.47,40053.0,31.6251,31.6251,31.5922,31.6004,40053.0
2015-07-24 15:15:00,38.46,38.48,38.45,38.45,38382.0,31.5922,31.6087,31.584,31.584,38382.0
2015-07-24 15:20:00,38.45,38.49,38.44,38.45,40600.0,31.584,31.6169,31.5758,31.584,40600.0
2015-07-24 15:25:00,38.45,38.48,38.44,38.45,89915.0,31.584,31.6087,31.5758,31.584,89915.0
2015-07-24 15:30:00,38.45,38.46,38.41,38.42,37596.0,31.584,31.5922,31.5512,31.5594,37596.0
2015-07-24 15:35:00,38.41,38.42,38.37,38.37,49908.0,31.5512,31.5594,31.5183,31.5183,49908.0
2015-07-24 15:40:00,38.37,38.39,38.35,38.38,55943.0,31.5183,31.5347,31.5019,31.5265,55943.0
2015-07-24 15:45:00,38.37,38.41,38.36,38.38,142343.0,31.5183,31.5512,31.5101,31.5265,142343.0
2015-07-24 15:50:00,38.37,38.4,38.35,38.4,300268.0,31.5183,31.5429,31.5019,31.5429,300268.0
2015-07-24 15:55:00,38.4,38.4,38.35,38.36,346623.0,31.5429,31.5429,31.5019,31.5101,346623.0
2015-07-27 09:30:00,38.17,38.27,37.39,37.65,474964.0,31.354,31.4362,30.7133,30.9269,474964.0
2015-07-27 09:35:00,37.65,37.66,37.52,37.62,111473.0,30.9269,30.9351,30.8201,30.9022,111473.0
2015-07-27 09:40:00,37.61,37.63,37.51,37.56,108399.0,30.894,30.9104,30.8119,30.8529,108399.0
2015-07-27 09:45:00,37.57,37.74,37.56,37.73,60020.0,30.8612,31.0008,30.8529,30.9926,60020.0
2015-07-27 09:50:00,37.74,37.78,37.64,37.72,71595.0,31.0008,31.0337,30.9187,30.9844,71595.0
2015-07-27 09:55:00,37.72,37.84,37.71,37.84,95396.0,30.9844,31.0829,30.9762,31.0829,95396.0
2015-07-27 10:00:00,37.85,37.94,37.83,37.91,117672.0,31.0912,31.1651,31.0747,31.1404,117672.0
2015-07-27 10:05:00,37.91,38.06,37.91,37.96,156045.0,31.1404,31.2637,31.1404,31.1815,156045.0
2015-07-27 10:10:00,37.96,38.02,37.95,38.01,117640.0,31.1815,31.2308,31.1733,31.2226,117640.0
2015-07-27 10:15:00,38.01,38.12,38.0,38.1,120576.0,31.2226,31.3129,31.2144,31.2965,120576.0
2015-07-27 10:20:00,38.1,38.14,38.04,38.05,75545.0,31.2965,31.3294,31.2472,31.2554,75545.0
2015-07-27 10:25:00,38.04,38.18,38.0,38.18,146059.0,31.2472,31.3622,31.2144,31.3622,146059.0
2015-07-27 10:30:00,38.17,38.32,38.15,38.24,89836.0,31.354,31.4772,31.3376,31.4115,89836.0
2015-07-27 10:35:00,38.23,38.24,38.18,38.23,73351.0,31.4033,31.4115,31.3622,31.4033,73351.0
2015-07-27 10:40:00,38.22,38.23,38.15,38.19,46694.0,31.3951,31.4033,31.3376,31.3704,46694.0
2015-07-27 10:45:00,38.19,38.19,38.12,38.16,59661.0,31.3704,31.3704,31.3129,31.3458,59661.0
2015-07-27 10:50:00,38.16,38.21,38.13,38.21,35313.0,31.3458,31.3869,31.3212,31.3869,35313.0
2015-07-27 10:55:00,38.21,38.24,38.2,38.2,31915.0,31.3869,31.4115,31.3787,31.3787,31915.0
2015-07-27 11:00:00,38.21,38.22,38.15,38.2,26229.0,31.3869,31.3951,31.3376,31.3787,26229.0
2015-07-27 11:05:00,38.2,38.21,38.13,38.13,29961.0,31.3787,31.3869,31.3212,31.3212,29961.0
2015-07-27 11:10:00,38.14,38.15,38.04,38.05,27024.0,31.3294,31.3376,31.2472,31.2554,27024.0
2015-07-27 11:15:00,38.05,38.09,38.01,38.05,33328.0,31.2554,31.2883,31.2226,31.2554,33328.0
2015-07-27 11:20:00,38.05,38.06,37.99,38.04,31199.0,31.2554,31.2637,31.2062,31.2472,31199.0
2015-07-27 11:25:00,38.05,38.07,38.0,38.0,27954.0,31.2554,31.2719,31.2144,31.2144,27954.0
2015-07-27 11:30:00,38.0,38.02,37.95,37.95,43281.0,31.2144,31.2308,31.1733,31.1733,43281.0
2015-07-27 11:35:00,37.95,37.98,37.93,37.96,38040.0,31.1733,31.1979,31.1569,31.1815,38040.0
2015-07-27 11:40:00,37.97,38.0,37.96,37.96,30312.0,31.1897,31.2144,31.1815,31.1815,30312.0
2015-07-27 11:45:00,37.95,37.99,37.95,37.99,14783.0,31.1733,31.2062,31.1733,31.2062,14783.0
2015-07-27 11:50:00,37.98,37.99,37.96,37.98,21798.0,31.1979,31.2062,31.1815,31.1979,21798.0
2015-07-27 11:55:00,37.99,38.04,37.99,38.02,31867.0,31.2062,31.2472,31.2062,31.2308,31867.0
2015-07-27 12:00:00,38.02,38.05,38.02,38.02,22067.0,31.2308,31.2554,31.2308,31.2308,22067.0
2015-07-27 12:05:00,38.03,38.04,38.02,38.02,7350.0,31.239,31.2472,31.2308,31.2308,7350.0
2015-07-27 12:10:00,38.03,38.04,38.02,38.02,17756.0,31.239,31.2472,31.2308,31.2308,17756.0
2015-07-27 12:15:00,38.02,38.04,38.0,38.03,23121.0,31.2308,31.2472,31.2144,31.239,23121.0
2015-07-27 12:20:00,38.04,38.07,38.02,38.05,25721.0,31.2472,31.2719,31.2308,31.2554,25721.0
2015-07-27 12:25:00,38.06,38.06,38.02,38.04,20671.0,31.2637,31.2637,31.2308,31.2472,20671.0
2015-07-27 12:30:00,38.05,38.09,38.04,38.07,21671.0,31.2554,31.2883,31.2472,31.2719,21671.0
2015-07-27 12:35:00,38.07,38.12,38.05,38.12,40297.0,31.2719,31.3129,31.2554,31.3129,40297.0
2015-07-27 12:40:00,38.13,38.14,38.09,38.11,37977.0,31.3212,31.3294,31.2883,31.3047,37977.0
2015-07-27 12:45:00,38.11,38.12,38.06,38.08,29594.0,31.3047,31.3129,31.2637,31.2801,29594.0
2015-07-27 12:50:00,38.08,38.08,38.05,38.08,9783.0,31.2801,31.2801,31.2554,31.2801,9783.0
2015-07-27 12:55:00,38.08,38.08,38.03,38.08,39852.0,31.2801,31.2801,31.239,31.2801,39852.0
2015-07-27 13:00:00,38.08,38.12,38.08,38.11,12403.0,31.2801,31.3129,31.2801,31.3047,12403.0
2015-07-27 13:05:00,38.11,38.15,38.1,38.14,13474.0,31.3047,31.3376,31.2965,31.3294,13474.0
2015-07-27 13:10:00,38.14,38.15,38.1,38.13,19178.0,31.3294,31.3376,31.2965,31.3212,19178.0
2015-07-27 13:15:00,38.13,38.15,38.12,38.12,15790.0,31.3212,31.3376,31.3129,31.3129,15790.0
2015-07-27 13:20:00,38.13,38.14,38.1,38.13,18523.0,31.3212,31.3294,31.2965,31.3212,18523.0
2015-07-27 13:25:00,38.14,38.19,38.14,38.18,31165.0,31.3294,31.3704,31.3294,31.3622,31165.0
2015-07-27 13:30:00,38.19,38.21,38.16,38.19,42633.0,31.3704,31.3869,31.3458,31.3704,42633.0
2015-07-27 13:35:00,38.19,38.21,38.16,38.21,20471.0,31.3704,31.3869,31.3458,31.3869,20471.0
2015-07-27 13:40:00,38.2,38.23,38.19,38.21,57772.0,31.3787,31.4033,31.3704,31.3869,57772.0
2015-07-27 13:45:00,38.22,38.25,38.21,38.25,24933.0,31.3951,31.4197,31.3869,31.4197,24933.0
2015-07-27 13:50:00,38.25,38.31,38.24,38.3,21744.0,31.4197,31.469,31.4115,31.4608,21744.0
2015-07-27 13:55:00,38.3,38.32,38.28,38.28,29213.0,31.4608,31.4772,31.4444,31.4444,29213.0
2015-07-27 14:00:00,38.28,38.3,38.26,38.3,32442.0,31.4444,31.4608,31.4279,31.4608,32442.0
2015-07-27 14:05:00,38.3,38.33,38.29,38.31,21399.0,31.4608,31.4854,31.4526,31.469,21399.0
2015-07-27 14:10:00,38.31,38.33,38.29,38.33,27102.0,31.469,31.4854,31.4526,31.4854,27102.0
2015-07-27 14:15:00,38.33,38.41,38.33,38.4,38761.0,31.4854,31.5512,31.4854,31.5429,38761.0
2015-07-27 14:20:00,38.39,38.4,38.34,38.34,39231.0,31.5347,31.5429,31.4937,31.4937,39231.0
2015-07-27 14:25:00,38.33,38.37,38.31,38.35,27604.0,31.4854,31.5183,31.469,31.5019,27604.0
2015-07-27 14:30:00,38.36,38.37,38.3,38.32,27778.0,31.5101,31.5183,31.4608,31.4772,27778.0
2015-07-27 14:35:00,38.31,38.37,38.31,38.36,44746.0,31.469,31.5183,31.469,31.5101,44746.0
2015-07-27 14:40:00,38.36,38.38,38.35,38.35,25183.0,31.5101,31.5265,31.5019,31.5019,25183.0
2015-07-27 14:45:00,38.36,38.37,38.34,38.36,34555.0,31.5101,31.5183,31.4937,31.5101,34555.0
2015-07-27 14:50:00,38.35,38.37,38.29,38.29,34727.0,31.5019,31.5183,31.4526,31.4526,34727.0
2015-07-27 14:55:00,38.3,38.3,38.23,38.25,41537.0,31.4608,31.4608,31.4033,31.4197,41537.0
2015-07-27 15:00:00,38.25,38.27,38.19,38.2,66339.0,31.4197,31.4362,31.3704,31.3787,66339.0
2015-07-27 15:05:00,38.21,38.22,38.18,38.18,50296.0,31.3869,31.3951,31.3622,31.3622,50296.0
2015-07-27 15:10:00,38.18,38.22,38.17,38.22,47523.0,31.3622,31.3951,31.354,31.3951,47523.0
2015-07-27 15:15:00,38.21,38.23,38.14,38.16,68983.0,31.3869,31.4033,31.3294,31.3458,68983.0
2015-07-27 15:20:00,38.17,38.21,38.16,38.2,44997.0,31.354,31.3869,31.3458,31.3787,44997.0
2015-07-27 15:25:00,38.2,38.21,38.15,38.16,80983.0,31.3787,31.3869,31.3376,31.3458,80983.0
2015-07-27 15:30:00,38.16,38.2,38.15,38.19,64967.0,31.3458,31.3787,31.3376,31.3704,64967.0
2015-07-27 15:35:00,38.18,38.2,38.17,38.2,45710.0,31.3622,31.3787,31.354,31.3787,45710.0
2015-07-27 15:40:00,38.2,38.21,38.14,38.15,112575.0,31.3787,31.3869,31.3294,31.3376,112575.0
2015-07-27 15:45:00,38.14,38.2,38.13,38.19,121091.0,31.3294,31.3787,31.3212,31.3704,121091.0
2015-07-27 15:50:00,38.19,38.19,38.16,38.18,141977.0,31.3704,31.3704,31.3458,31.3622,141977.0
2015-07-27 15:55:00,38.19,38.22,38.18,38.21,292590.0,31.3704,31.3951,31.3622,31.3869,292590.0
2015-07-28 09:30:00,38.51,38.64,38.4,38.51,158051.0,31.6333,31.7401,31.5429,31.6333,158051.0
2015-07-28 09:35:00,38.52,38.57,38.4,38.44,61777.0,31.6415,31.6826,31.5429,31.5758,61777.0
2015-07-28 09:40:00,38.41,38.48,38.29,38.3,111264.0,31.5512,31.6087,31.4526,31.4608,111264.0
2015-07-28 09:45:00,38.33,38.42,38.28,38.41,42898.0,31.4854,31.5594,31.4444,31.5512,42898.0
2015-07-28 09:50:00,38.41,38.45,38.34,38.44,39347.0,31.5512,31.584,31.4937,31.5758,39347.0
2015-07-28 09:55:00,38.43,38.45,38.4,38.42,21890.0,31.5676,31.584,31.5429,31.5594,21890.0
2015-07-28 10:00:00,38.42,38.45,38.38,38.43,50339.0,31.5594,31.584,31.5265,31.5676,50339.0
2015-07-28 10:05:00,38.42,38.45,38.34,38.37,79102.0,31.5594,31.584,31.4937,31.5183,79102.0
2015-07-28 10:10:00,38.37,38.45,38.36,38.45,26875.0,31.5183,31.584,31.5101,31.584,26875.0
2015-07-28 10:15:00,38.44,38.45,38.35,38.36,28026.0,31.5758,31.584,31.5019,31.5101,28026.0
2015-07-28 10:20:00,38.36,38.45,38.32,38.43,52216.0,31.5101,31.584,31.4772,31.5676,52216.0
2015-07-28 10:25:00,38.44,38.44,38.39,38.42,69086.0,31.5758,31.5758,31.5347,31.5594,69086.0
2015-07-28 10:30:00,38.42,38.49,38.39,38.4,53684.0,31.5594,31.6169,31.5347,31.5429,53684.0
2015-07-28 10:35:00,38.4,38.44,38.39,38.39,27389.0,31.5429,31.5758,31.5347,31.5347,27389.0
2015-07-28 10:40:00,38.4,38.43,38.36,38.4,40531.0,31.5429,31.5676,31.5101,31.5429,40531.0
2015-07-28 10:45:00,38.4,38.45,38.4,38.45,33229.0,31.5429,31.584,31.5429,31.584,33229.0
2015-07-28 10:50:00,38.44,38.48,38.43,38.48,39830.0,31.5758,31.6087,31.5676,31.6087,39830.0
2015-07-28 10:55:00,38.48,38.54,38.47,38.51,58504.0,31.6087,31.6579,31.6004,31.6333,58504.0
2015-07-28 11:00:00,38.52,38.54,38.47,38.5,29476.0,31.6415,31.6579,31.6004,31.6251,29476.0
2015-07-28 11:05:00,38.51,38.53,38.48,38.48,21837.0,31.6333,31.6497,31.6087,31.6087,21837.0
2015-07-28 11:10:00,38.48,38.54,38.48,38.54,41986.0,31.6087,31.6579,31.6087,31.6579,41986.0
2015-07-28 11:15:00,38.54,38.55,38.5,38.52,43463.0,31.6579,31.6662,31.6251,31.6415,43463.0
2015-07-28 11:20:00,38.52,38.58,38.51,38.58,38551.0,31.6415,31.6908,31.6333,31.6908,38551.0
2015-07-28 11:25:00,38.59,38.63,38.56,38.62,31094.0,31.699,31.7319,31.6744,31.7237,31094.0
2015-07-28 11:30:00,38.63,38.68,38.62,38.67,37456.0,31.7319,31.7729,31.7237,31.7647,37456.0
2015-07-28 11:35:00,38.67,38.67,38.61,38.61,20184.0,31.7647,31.7647,31.7154,31.7154,20184.0
2015-07-28 11:40:00,38.61,38.67,38.61,38.67,39935.0,31.7154,31.7647,31.7154,31.7647,39935.0
2015-07-28 11:45:00,38.67,38.68,38.62,38.63,18946.0,31.7647,31.7729,31.7237,31.7319,18946.0
2015-07-28 11:50:00,38.63,38.66,38.59,38.62,53164.0,31.7319,31.7565,31.699,31.7237,53164.0
2015-07-28 11:55:00,38.62,38.66,38.61,38.65,11539.0,31.7237,31.7565,31.7154,31.7483,11539.0
2015-07-28 12:00:00,38.66,38.7,38.65,38.65,34022.0,31.7565,31.7894,31.7483,31.7483,34022.0
2015-07-28 12:05:00,38.65,38.72,38.65,38.72,16569.0,31.7483,31.8058,31.7483,31.8058,16569.0
2015-07-28 12:10:00,38.72,38.72,38.69,38.71,31464.0,31.8058,31.8058,31.7812,31.7976,31464.0
2015-07-28 12:15:00,38.71,38.73,38.7,38.71,30639.0,31.7976,31.814,31.7894,31.7976,30639.0
2015-07-28 12:20:00,38.72,38.72,38.69,38.7,23987.0,31.8058,31.8058,31.7812,31.7894,23987.0
2015-07-28 12:25:00,38.71,38.72,38.69,38.72,20845.0,31.7976,31.8058,31.7812,31.8058,20845.0
2015-07-28 12:30:00,38.72,38.72,38.68,38.69,45560.0,31.8058,31.8058,31.7729,31.7812,45560.0
2015-07-28 12:35:00,38.69,38.71,38.66,38.68,19974.0,31.7812,31.7976,31.7565,31.7729,19974.0
2015-07-28 12:40:00,38.68,38.71,38.68,38.7,25933.0,31.7729,31.7976,31.7729,31.7894,25933.0
2015-07-28 12:45:00,38.7,38.72,38.68,38.69,22614.0,31.7894,31.8058,31.7729,31.7812,22614.0
2015-07-28 12:50:00,38.7,38.75,38.69,38.75,16021.0,31.7894,31.8304,31.7812,31.8304,16021.0
2015-07-28 12:55:00,38.75,38.76,38.71,38.72,36183.0,31.8304,31.8387,31.7976,31.8058,36183.0
2015-07-28 13:00:00,38.72,38.74,38.7,38.72,22445.0,31.8058,31.8222,31.7894,31.8058,22445.0
2015-07-28 13:05:00,38.72,38.83,38.72,38.83,31718.0,31.8058,31.8962,31.8058,31.8962,31718.0
2015-07-28 13:10:00,38.83,38.86,38.83,38.86,17778.0,31.8962,31.9208,31.8962,31.9208,17778.0
2015-07-28 13:15:00,38.86,38.87,38.78,38.79,28414.0,31.9208,31.929,31.8551,31.8633,28414.0
2015-07-28 13:20:00,38.79,38.82,38.77,38.8,21242.0,31.8633,31.8879,31.8469,31.8715,21242.0
2015-07-28 13:25:00,38.79,38.85,38.79,38.82,16197.0,31.8633,31.9126,31.8633,31.8879,16197.0
2015-07-28 13:30:00,38.82,38.82,38.77,38.77,30488.0,31.8879,31.8879,31.8469,31.8469,30488.0
2015-07-28 13:35:00,38.77,38.84,38.77,38.84,16029.0,31.8469,31.9044,31.8469,31.9044,16029.0
2015-07-28 13:40:00,38.84,38.86,38.82,38.82,25837.0,31.9044,31.9208,31.8879,31.8879,25837.0
2015-07-28 13:45:00,38.82,38.82,38.8,38.82,19933.0,31.8879,31.8879,31.8715,31.8879,19933.0
2015-07-28 13:50:00,38.83,38.83,38.79,38.79,23445.0,31.8962,31.8962,31.8633,31.8633,23445.0
2015-07-28 13:55:00,38.8,38.83,38.79,38.81,21064.0,31.8715,31.8962,31.8633,31.8797,21064.0
2015-07-28 14:00:00,38.82,38.82,38.77,38.8,27890.0,31.8879,31.8879,31.8469,31.8715,27890.0
2015-07-28 14:05:00,38.79,38.83,38.78,38.81,22202.0,31.8633,31.8962,31.8551,31.8797,22202.0
2015-07-28 14:10:00,38.81,38.83,38.76,38.79,27363.0,31.8797,31.8962,31.8387,31.8633,27363.0
2015-07-28 14:15:00,38.79,38.81,38.75,38.76,55739.0,31.8633,31.8797,31.8304,31.8387,55739.0
2015-07-28 14:20:00,38.76,38.77,38.75,38.75,22377.0,31.8387,31.8469,31.8304,31.8304,22377.0
2015-07-28 14:25:00,38.75,38.78,38.73,38.76,51604.0,31.8304,31.8551,31.814,31.8387,51604.0
2015-07-28 14:30:00,38.76,38.79,38.75,38.76,57895.0,31.8387,31.8633,31.8304,31.8387,57895.0
2015-07-28 14:35:00,38.77,38.79,38.75,38.78,46690.0,31.8469,31.8633,31.8304,31.8551,46690.0
2015-07-28 14:40:00,38.78,38.79,38.71,38.72,61602.0,31.8551,31.8633,31.7976,31.8058,61602.0
2015-07-28 14:45:00,38.71,38.72,38.68,38.69,37776.0,31.7976,31.8058,31.7729,31.7812,37776.0
2015-07-28 14:50:00,38.7,38.72,38.68,38.7,30250.0,31.7894,31.8058,31.7729,31.7894,30250.0
2015-07-28 14:55:00,38.69,38.72,38.68,38.7,32979.0,31.7812,31.8058,31.7729,31.7894,32979.0
2015-07-28 15:00:00,38.7,38.71,38.66,38.66,39391.0,31.7894,31.7976,31.7565,31.7565,39391.0
2015-07-28 15:05:00,38.66,38.67,38.63,38.64,57595.0,31.7565,31.7647,31.7319,31.7401,57595.0
2015-07-28 15:10:00,38.63,38.64,38.6,38.61,45437.0,31.7319,31.7401,31.7072,31.7154,45437.0
2015-07-28 15:15:00,38.6,38.67,38.6,38.65,49037.0,31.7072,31.7647,31.7072,31.7483,49037.0
2015-07-28 15:20:00,38.65,38.66,38.61,38.64,76873.0,31.7483,31.7565,31.7154,31.7401,76873.0
2015-07-28 15:25:00,38.64,38.65,38.6,38.6,28560.0,31.7401,31.7483,31.7072,31.7072,28560.0
2015-07-28 15:30:00,38.6,38.67,38.6,38.67,82956.0,31.7072,31.7647,31.7072,31.7647,82956.0
2015-07-28 15:35:00,38.67,38.71,38.66,38.69,47792.0,31.7647,31.7976,31.7565,31.7812,47792.0
2015-07-28 15:40:00,38.69,38.71,38.68,38.69,68585.0,31.7812,31.7976,31.7729,31.7812,68585.0
2015-07-28 15:45:00,38.69,38.72,38.66,38.66,123510.0,31.7812,31.8058,31.7565,31.7565,123510.0
2015-07-28 15:50:00,38.66,38.72,38.66,38.72,95214.0,31.7565,31.8058,31.7565,31.8058,95214.0
2015-07-28 15:55:00,38.71,38.72,38.69,38.72,190756.0,31.7976,31.8058,31.7812,31.8058,190756.0
2015-07-29 09:30:00,38.78,38.85,38.75,38.82,78687.0,31.8551,31.9126,31.8304,31.8879,78687.0
2015-07-29 09:35:00,38.82,38.83,38.73,38.8,29850.0,31.8879,31.8962,31.814,31.8715,29850.0
2015-07-29 09:40:00,38.81,38.85,38.8,38.83,36058.0,31.8797,31.9126,31.8715,31.8962,36058.0
2015-07-29 09:45:00,38.84,38.84,38.78,38.83,31243.0,31.9044,31.9044,31.8551,31.8962,31243.0
2015-07-29 09:50:00,38.83,38.84,38.79,38.8,48584.0,31.8962,31.9044,31.8633,31.8715,48584.0
2015-07-29 09:55:00,38.81,38.89,38.81,38.86,57718.0,31.8797,31.9454,31.8797,31.9208,57718.0
2015-07-29 10:00:00,38.86,38.89,38.81,38.88,62433.0,31.9208,31.9454,31.8797,31.9372,62433.0
2015-07-29 10:05:00,38.88,38.98,38.86,38.97,71431.0,31.9372,32.0194,31.9208,32.0112,71431.0
2015-07-29 10:10:00,38.97,39.0,38.96,38.96,63847.0,32.0112,32.0358,32.0029,32.0029,63847.0
2015-07-29 10:15:00,38.97,38.99,38.9,38.98,101494.0,32.0112,32.0276,31.9537,32.0194,101494.0
2015-07-29 10:20:00,38.99,38.99,38.95,38.96,19260.0,32.0276,32.0276,31.9947,32.0029,19260.0
2015-07-29 10:25:00,38.96,38.99,38.91,38.97,69456.0,32.0029,32.0276,31.9619,32.0112,69456.0
2015-07-29 10:30:00,38.97,38.98,38.87,38.87,35258.0,32.0112,32.0194,31.929,31.929,35258.0
2015-07-29 10:35:00,38.88,38.93,38.87,38.9,59748.0,31.9372,31.9783,31.929,31.9537,59748.0
2015-07-29 10:40:00,38.91,38.93,38.89,38.92,30006.0,31.9619,31.9783,31.9454,31.9701,30006.0
2015-07-29 10:45:00,38.92,38.92,38.9,38.91,71097.0,31.9701,31.9701,31.9537,31.9619,71097.0
2015-07-29 10:50:00,38.92,38.95,38.9,38.93,35424.0,31.9701,31.9947,31.9537,31.9783,35424.0
2015-07-29 10:55:00,38.94,38.94,38.89,38.91,59280.0,31.9865,31.9865,31.9454,31.9619,59280.0
2015-07-29 11:00:00,38.91,38.92,38.86,38.9,50467.0,31.9619,31.9701,31.9208,31.9537,50467.0
2015-07-29 11:05:00,38.89,38.89,38.85,38.87,21353.0,31.9454,31.9454,31.9126,31.929,21353.0
2015-07-29 11:10:00,38.88,38.91,38.87,38.9,18051.0,31.9372,31.9619,31.929,31.9537,18051.0
2015-07-29 11:15:00,38.89,38.9,38.84,38.85,26201.0,31.9454,31.9537,31.9044,31.9126,26201.0
2015-07-29 11:20:00,38.84,38.86,38.82,38.83,38039.0,31.9044,31.9208,31.8879,31.8962,38039.0
2015-07-29 11:25:00,38.83,38.83,38.8,38.8,16246.0,31.8962,31.8962,31.8715,31.8715,16246.0
2015-07-29 11:30:00,38.8,38.82,38.79,38.79,38261.0,31.8715,31.8879,31.8633,31.8633,38261.0
2015-07-29 11:35:00,38.79,38.84,38.78,38.83,51474.0,31.8633,31.9044,31.8551,31.8962,51474.0
2015-07-29 11:40:00,38.83,38.83,38.81,38.82,19267.0,31.8962,31.8962,31.8797,31.8879,19267.0
2015-07-29 11:45:00,38.82,38.83,38.78,38.79,18196.0,31.8879,31.8962,31.8551,31.8633,18196.0
2015-07-29 11:50:00,38.78,38.8,38.75,38.77,26774.0,31.8551,31.8715,31.8304,31.8469,26774.0
2015-07-29 11:55:00,38.76,38.8,38.76,38.79,18442.0,31.8387,31.8715,31.8387,31.8633,18442.0
2015-07-29 12:00:00,38.79,38.8,38.76,38.77,24133.0,31.8633,31.8715,31.8387,31.8469,24133.0
2015-07-29 12:05:00,38.77,38.8,38.72,38.72,92531.0,31.8469,31.8715,31.8058,31.8058,92531.0
2015-07-29 12:10:00,38.73,38.76,38.72,38.76,38639.0,31.814,31.8387,31.8058,31.8387,38639.0
2015-07-29 12:15:00,38.76,38.8,38.75,38.77,24427.0,31.8387,31.8715,31.8304,31.8469,24427.0
2015-07-29 12:20:00,38.76,38.78,38.75,38.77,13222.0,31.8387,31.8551,31.8304,31.8469,13222.0
2015-07-29 12:25:00,38.77,38.8,38.77,38.79,23982.0,31.8469,31.8715,31.8469,31.8633,23982.0
2015-07-29 12:30:00,38.79,38.81,38.78,38.78,15981.0,31.8633,31.8797,31.8551,31.8551,15981.0
2015-07-29 12:35:00,38.79,38.79,38.75,38.77,13919.0,31.8633,31.8633,31.8304,31.8469,13919.0
2015-07-29 12:40:00,38.76,38.78,38.76,38.78,20940.0,31.8387,31.8551,31.8387,31.8551,20940.0
2015-07-29 12:45:00,38.78,38.84,38.77,38.84,13387.0,31.8551,31.9044,31.8469,31.9044,13387.0
2015-07-29 12:50:00,38.84,38.84,38.8,38.8,33479.0,31.9044,31.9044,31.8715,31.8715,33479.0
2015-07-29 12:55:00,38.8,38.82,38.79,38.81,13302.0,31.8715,31.8879,31.8633,31.8797,13302.0
2015-07-29 13:00:00,38.81,38.82,38.76,38.77,20812.0,31.8797,31.8879,31.8387,31.8469,20812.0
2015-07-29 13:05:00,38.77,38.77,38.74,38.74,18961.0,31.8469,31.8469,31.8222,31.8222,18961.0
2015-07-29 13:10:00,38.74,38.76,38.73,38.74,9691.0,31.8222,31.8387,31.814,31.8222,9691.0
2015-07-29 13:15:00,38.74,38.79,38.73,38.78,17378.0,31.8222,31.8633,31.814,31.8551,17378.0
2015-07-29 13:20:00,38.77,38.79,38.75,38.76,12504.0,31.8469,31.8633,31.8304,31.8387,12504.0
2015-07-29 13:25:00,38.76,38.76,38.74,38.75,19260.0,31.8387,31.8387,31.8222,31.8304,19260.0
2015-07-29 13:30:00,38.76,38.76,38.73,38.75,17300.0,31.8387,31.8387,31.814,31.8304,17300.0
2015-07-29 13:35:00,38.75,38.76,38.71,38.74,15930.0,31.8304,31.8387,31.7976,31.8222,15930.0
2015-07-29 13:40:00,38.74,38.74,38.71,38.73,27892.0,31.8222,31.8222,31.7976,31.814,27892.0
2015-07-29 13:45:00,38.72,38.73,38.71,38.72,37243.0,31.8058,31.814,31.7976,31.8058,37243.0
2015-07-29 13:50:00,38.71,38.77,38.71,38.75,24706.0,31.7976,31.8469,31.7976,31.8304,24706.0
2015-07-29 13:55:00,38.76,38.79,38.75,38.76,18053.0,31.8387,31.8633,31.8304,31.8387,18053.0
2015-07-29 14:00:00,38.75,38.86,38.72,38.74,78208.0,31.8304,31.9208,31.8058,31.8222,78208.0
2015-07-29 14:05:00,38.74,38.84,38.71,38.73,43568.0,31.8222,31.9044,31.7976,31.814,43568.0
2015-07-29 14:10:00,38.73,38.79,38.72,38.75,40661.0,31.814,31.8633,31.8058,31.8304,40661.0
2015-07-29 14:15:00,38.75,38.81,38.74,38.78,23498.0,31.8304,31.8797,31.8222,31.8551,23498.0
2015-07-29 14:20:00,38.78,38.8,38.7,38.72,39229.0,31.8551,31.8715,31.7894,31.8058,39229.0
2015-07-29 14:25:00,38.72,38.73,38.65,38.66,27151.0,31.8058,31.814,31.7483,31.7565,27151.0
2015-07-29 14:30:00,38.66,38.69,38.66,38.68,21715.0,31.7565,31.7812,31.7565,31.7729,21715.0
2015-07-29 14:35:00,38.68,38.69,38.67,38.68,22092.0,31.7729,31.7812,31.7647,31.7729,22092.0
2015-07-29 14:40:00,38.68,38.79,38.68,38.78,44960.0,31.7729,31.8633,31.7729,31.8551,44960.0
2015-07-29 14:45:00,38.78,38.81,38.76,38.81,35494.0,31.8551,31.8797,31.8387,31.8797,35494.0
2015-07-29 14:50:00,38.81,38.84,38.8,38.84,23709.0,31.8797,31.9044,31.8715,31.9044,23709.0
2015-07-29 14:55:00,38.83,38.86,38.83,38.83,64267.0,31.8962,31.9208,31.8962,31.8962,64267.0
2015-07-29 15:00:00,38.83,38.84,38.77,38.8,35599.0,31.8962,31.9044,31.8469,31.8715,35599.0
2015-07-29 15:05:00,38.81,38.82,38.77,38.78,56387.0,31.8797,31.8879,31.8469,31.8551,56387.0
2015-07-29 15:10:00,38.77,38.84,38.75,38.83,72369.0,31.8469,31.9044,31.8304,31.8962,72369.0
2015-07-29 15:15:00,38.83,38.83,38.79,38.8,38574.0,31.8962,31.8962,31.8633,31.8715,38574.0
2015-07-29 15:20:00,38.79,38.82,38.77,38.78,40794.0,31.8633,31.8879,31.8469,31.8551,40794.0
2015-07-29 15:25:00,38.78,38.8,38.76,38.77,161249.0,31.8551,31.8715,31.8387,31.8469,161249.0
2015-07-29 15:30:00,38.77,38.78,38.67,38.69,86441.0,31.8469,31.8551,31.7647,31.7812,86441.0
2015-07-29 15:35:00,38.69,38.72,38.68,38.69,112353.0,31.7812,31.8058,31.7729,31.7812,112353.0
2015-07-29 15:40:00,38.7,38.71,38.68,38.69,107504.0,31.7894,31.7976,31.7729,31.7812,107504.0
2015-07-29 15:45:00,38.7,38.79,38.69,38.79,145928.0,31.7894,31.8633,31.7812,31.8633,145928.0
2015-07-29 15:50:00,38.79,38.81,38.78,38.8,193581.0,31.8633,31.8797,31.8551,31.8715,193581.0
2015-07-29 15:55:00,38.8,38.82,38.78,38.79,342754.0,31.8715,31.8879,31.8551,31.8633,342754.0
2015-07-30 09:30:00,38.55,38.55,38.24,38.27,193389.0,31.6662,31.6662,31.4115,31.4362,193389.0
2015-07-30 09:35:00,38.26,38.37,38.19,38.37,89823.0,31.4279,31.5183,31.3704,31.5183,89823.0
2015-07-30 09:40:00,38.37,38.38,38.28,38.34,54192.0,31.5183,31.5265,31.4444,31.4937,54192.0
2015-07-30 09:45:00,38.33,38.39,38.3,38.37,42280.0,31.4854,31.5347,31.4608,31.5183,42280.0
2015-07-30 09:50:00,38.38,38.46,38.32,38.44,43680.0,31.5265,31.5922,31.4772,31.5758,43680.0
2015-07-30 09:55:00,38.45,38.49,38.42,38.48,39478.0,31.584,31.6169,31.5594,31.6087,39478.0
2015-07-30 10:00:00,38.48,38.52,38.45,38.52,62122.0,31.6087,31.6415,31.584,31.6415,62122.0
2015-07-30 10:05:00,38.52,38.57,38.49,38.53,54343.0,31.6415,31.6826,31.6169,31.6497,54343.0
2015-07-30 10:10:00,38.52,38.6,38.47,38.6,80935.0,31.6415,31.7072,31.6004,31.7072,80935.0
2015-07-30 10:15:00,38.59,38.7,38.59,38.64,87850.0,31.699,31.7894,31.699,31.7401,87850.0
2015-07-30 10:20:00,38.63,38.75,38.63,38.75,57202.0,31.7319,31.8304,31.7319,31.8304,57202.0
2015-07-30 10:25:00,38.75,38.77,38.67,38.71,46643.0,31.8304,31.8469,31.7647,31.7976,46643.0
2015-07-30 10:30:00,38.71,38.75,38.69,38.72,29760.0,31.7976,31.8304,31.7812,31.8058,29760.0
2015-07-30 10:35:00,38.72,38.74,38.7,38.72,23590.0,31.8058,31.8222,31.7894,31.8058,23590.0
2015-07-30 10:40:00,38.72,38.76,38.71,38.73,15873.0,31.8058,31.8387,31.7976,31.814,15873.0
2015-07-30 10:45:00,38.72,38.74,38.69,38.72,39466.0,31.8058,31.8222,31.7812,31.8058,39466.0
2015-07-30 10:50:00,38.72,38.75,38.69,38.75,19292.0,31.8058,31.8304,31.7812,31.8304,19292.0
2015-07-30 10:55:00,38.74,38.75,38.69,38.7,31771.0,31.8222,31.8304,31.7812,31.7894,31771.0
2015-07-30 11:00:00,38.7,38.71,38.65,38.71,24504.0,31.7894,31.7976,31.7483,31.7976,24504.0
2015-07-30 11:05:00,38.71,38.74,38.66,38.66,24791.0,31.7976,31.8222,31.7565,31.7565,24791.0
2015-07-30 11:10:00,38.67,38.74,38.67,38.72,90824.0,31.7647,31.8222,31.7647,31.8058,90824.0
2015-07-30 11:15:00,38.73,38.77,38.73,38.74,37773.0,31.814,31.8469,31.814,31.8222,37773.0
2015-07-30 11:20:00,38.73,38.81,38.72,38.78,25709.0,31.814,31.8797,31.8058,31.8551,25709.0
2015-07-30 11:25:00,38.78,38.84,38.77,38.79,37605.0,31.8551,31.9044,31.8469,31.8633,37605.0
2015-07-30 11:30:00,38.79,38.87,38.78,38.79,60094.0,31.8633,31.929,31.8551,31.8633,60094.0
2015-07-30 11:35:00,38.79,38.85,38.79,38.84,24124.0,31.8633,31.9126,31.8633,31.9044,24124.0
2015-07-30 11:40:00,38.85,38.87,38.82,38.82,30667.0,31.9126,31.929,31.8879,31.8879,30667.0
2015-07-30 11:45:00,38.83,38.86,38.82,38.83,21656.0,31.8962,31.9208,31.8879,31.8962,21656.0
2015-07-30 11:50:00,38.84,38.88,38.83,38.84,25534.0,31.9044,31.9372,31.8962,31.9044,25534.0
2015-07-30 11:55:00,38.84,38.85,38.8,38.84,37384.0,31.9044,31.9126,31.8715,31.9044,37384.0
2015-07-30 12:00:00,38.84,38.86,38.81,38.82,25357.0,31.9044,31.9208,31.8797,31.8879,25357.0
2015-07-30 12:05:00,38.82,38.83,38.77,38.79,27767.0,31.8879,31.8962,31.8469,31.8633,27767.0
2015-07-30 12:10:00,38.79,38.8,38.76,38.77,28261.0,31.8633,31.8715,31.8387,31.8469,28261.0
2015-07-30 12:15:00,38.77,38.78,38.73,38.74,25678.0,31.8469,31.8551,31.814,31.8222,25678.0
2015-07-30 12:20:00,38.74,38.77,38.74,38.77,26813.0,31.8222,31.8469,31.8222,31.8469,26813.0
2015-07-30 12:25:00,38.77,38.87,38.77,38.87,68924.0,31.8469,31.929,31.8469,31.929,68924.0
2015-07-30 12:30:00,38.87,38.87,38.82,38.82,14726.0,31.929,31.929,31.8879,31.8879,14726.0
2015-07-30 12:35:00,38.82,38.82,38.8,38.81,17520.0,31.8879,31.8879,31.8715,31.8797,17520.0
2015-07-30 12:40:00,38.81,38.87,38.81,38.87,28763.0,31.8797,31.929,31.8797,31.929,28763.0
2015-07-30 12:45:00,38.87,38.94,38.85,38.94,76768.0,31.929,31.9865,31.9126,31.9865,76768.0
2015-07-30 12:50:00,38.94,38.94,38.9,38.91,16840.0,31.9865,31.9865,31.9537,31.9619,16840.0
2015-07-30 12:55:00,38.91,38.94,38.89,38.9,33009.0,31.9619,31.9865,31.9454,31.9537,33009.0
2015-07-30 13:00:00,38.9,38.96,38.89,38.95,40494.0,31.9537,32.0029,31.9454,31.9947,40494.0
2015-07-30 13:05:00,38.95,39.04,38.95,39.02,84857.0,31.9947,32.0687,31.9947,32.0522,84857.0
2015-07-30 13:10:00,39.02,39.05,38.99,39.04,65174.0,32.0522,32.0769,32.0276,32.0687,65174.0
2015-07-30 13:15:00,39.04,39.05,38.97,38.97,41054.0,32.0687,32.0769,32.0112,32.0112,41054.0
2015-07-30 13:20:00,38.98,38.98,38.87,38.88,46130.0,32.0194,32.0194,31.929,31.9372,46130.0
2015-07-30 13:25:00,38.88,38.92,38.86,38.92,47960.0,31.9372,31.9701,31.9208,31.9701,47960.0
2015-07-30 13:30:00,38.91,38.97,38.91,38.93,42825.0,31.9619,32.0112,31.9619,31.9783,42825.0
2015-07-30 13:35:00,38.93,38.94,38.92,38.94,44983.0,31.9783,31.9865,31.9701,31.9865,44983.0
2015-07-30 13:40:00,38.93,38.95,38.93,38.95,34101.0,31.9783,31.9947,31.9783,31.9947,34101.0
2015-07-30 13:45:00,38.95,39.01,38.94,38.98,85517.0,31.9947,32.044,31.9865,32.0194,85517.0
2015-07-30 13:50:00,38.99,39.03,38.98,39.01,62911.0,32.0276,32.0604,32.0194,32.044,62911.0
2015-07-30 13:55:00,39.01,39.02,38.96,38.97,37456.0,32.044,32.0522,32.0029,32.0112,37456.0
2015-07-30 14:00:00,38.97,38.99,38.97,38.98,21947.0,32.0112,32.0276,32.0112,32.0194,21947.0
2015-07-30 14:05:00,38.97,38.99,38.97,38.98,22127.0,32.0112,32.0276,32.0112,32.0194,22127.0
2015-07-30 14:10:00,38.98,39.0,38.98,38.99,26755.0,32.0194,32.0358,32.0194,32.0276,26755.0
2015-07-30 14:15:00,38.98,38.99,38.97,38.98,29962.0,32.0194,32.0276,32.0112,32.0194,29962.0
2015-07-30 14:20:00,38.98,39.0,38.97,38.97,34738.0,32.0194,32.0358,32.0112,32.0112,34738.0
2015-07-30 14:25:00,38.97,39.02,38.96,39.01,55918.0,32.0112,32.0522,32.0029,32.044,55918.0
2015-07-30 14:30:00,39.01,39.02,38.96,38.97,44951.0,32.044,32.0522,32.0029,32.0112,44951.0
2015-07-30 14:35:00,38.97,39.0,38.96,38.99,93217.0,32.0112,32.0358,32.0029,32.0276,93217.0
2015-07-30 14:40:00,39.0,39.0,38.95,38.98,43028.0,32.0358,32.0358,31.9947,32.0194,43028.0
2015-07-30 14:45:00,38.99,39.02,38.98,39.01,44767.0,32.0276,32.0522,32.0194,32.044,44767.0
2015-07-30 14:50:00,39.01,39.03,39.0,39.03,30637.0,32.044,32.0604,32.0358,32.0604,30637.0
2015-07-30 14:55:00,39.03,39.05,39.03,39.04,52603.0,32.0604,32.0769,32.0604,32.0687,52603.0
2015-07-30 15:00:00,39.04,39.04,39.0,39.01,43725.0,32.0687,32.0687,32.0358,32.044,43725.0
2015-07-30 15:05:00,39.0,39.02,38.98,39.01,42351.0,32.0358,32.0522,32.0194,32.044,42351.0
2015-07-30 15:10:00,39.01,39.01,38.99,39.0,33718.0,32.044,32.044,32.0276,32.0358,33718.0
2015-07-30 15:15:00,39.0,39.03,38.99,39.01,74615.0,32.0358,32.0604,32.0276,32.044,74615.0
2015-07-30 15:20:00,39.01,39.01,38.98,38.99,42653.0,32.044,32.044,32.0194,32.0276,42653.0
2015-07-30 15:25:00,38.99,39.0,38.98,38.99,31772.0,32.0276,32.0358,32.0194,32.0276,31772.0
2015-07-30 15:30:00,38.99,39.04,38.98,39.02,68183.0,32.0276,32.0687,32.0194,32.0522,68183.0
2015-07-30 15:35:00,39.02,39.04,39.0,39.03,41272.0,32.0522,32.0687,32.0358,32.0604,41272.0
2015-07-30 15:40:00,39.02,39.03,39.02,39.02,21146.0,32.0522,32.0604,32.0522,32.0522,21146.0
2015-07-30 15:45:00,39.02,39.07,39.01,39.07,97700.0,32.0522,32.0933,32.044,32.0933,97700.0
2015-07-30 15:50:00,39.07,39.07,39.05,39.05,103644.0,32.0933,32.0933,32.0769,32.0769,103644.0
2015-07-30 15:55:00,39.05,39.06,38.97,39.0,378657.0,32.0769,32.0851,32.0112,32.0358,378657.0
2015-07-31 09:30:00,39.11,39.19,39.04,39.1,114120.0,32.1262,32.1919,32.0687,32.1179,114120.0
2015-07-31 09:35:00,39.1,39.12,39.03,39.03,25728.0,32.1179,32.1344,32.0604,32.0604,25728.0
2015-07-31 09:40:00,39.02,39.07,38.96,39.03,38251.0,32.0522,32.0933,32.0029,32.0604,38251.0
2015-07-31 09:45:00,39.04,39.05,38.89,38.9,33429.0,32.0687,32.0769,31.9454,31.9537,33429.0
2015-07-31 09:50:00,38.9,38.97,38.89,38.95,11300.0,31.9537,32.0112,31.9454,31.9947,11300.0
2015-07-31 09:55:00,38.95,38.99,38.92,38.92,9640.0,31.9947,32.0276,31.9701,31.9701,9640.0
2015-07-31 10:00:00,38.93,38.95,38.86,38.87,30508.0,31.9783,31.9947,31.9208,31.929,30508.0
2015-07-31 10:05:00,38.87,38.92,38.85,38.92,39072.0,31.929,31.9701,31.9126,31.9701,39072.0
2015-07-31 10:10:00,38.92,38.97,38.9,38.93,44243.0,31.9701,32.0112,31.9537,31.9783,44243.0
2015-07-31 10:15:00,38.94,39.0,38.94,38.98,16145.0,31.9865,32.0358,31.9865,32.0194,16145.0
2015-07-31 10:20:00,38.98,39.1,38.97,39.07,28261.0,32.0194,32.1179,32.0112,32.0933,28261.0
2015-07-31 10:25:00,39.07,39.09,39.04,39.05,26684.0,32.0933,32.1097,32.0687,32.0769,26684.0
2015-07-31 10:30:00,39.06,39.08,39.02,39.07,25223.0,32.0851,32.1015,32.0522,32.0933,25223.0
2015-07-31 10:35:00,39.06,39.1,39.05,39.06,13706.0,32.0851,32.1179,32.0769,32.0851,13706.0
2015-07-31 10:40:00,39.06,39.07,39.03,39.06,21640.0,32.0851,32.0933,32.0604,32.0851,21640.0
2015-07-31 10:45:00,39.06,39.09,39.04,39.05,27661.0,32.0851,32.1097,32.0687,32.0769,27661.0
2015-07-31 10:50:00,39.06,39.1,39.05,39.1,36004.0,32.0851,32.1179,32.0769,32.1179,36004.0
2015-07-31 10:55:00,39.1,39.13,39.06,39.09,68716.0,32.1179,32.1426,32.0851,32.1097,68716.0
2015-07-31 11:00:00,39.09,39.12,39.07,39.11,25606.0,32.1097,32.1344,32.0933,32.1262,25606.0
2015-07-31 11:05:00,39.11,39.12,39.09,39.12,26600.0,32.1262,32.1344,32.1097,32.1344,26600.0
2015-07-31 11:10:00,39.11,39.13,39.09,39.11,96379.0,32.1262,32.1426,32.1097,32.1262,96379.0
2015-07-31 11:15:00,39.12,39.12,39.09,39.1,41172.0,32.1344,32.1344,32.1097,32.1179,41172.0
2015-07-31 11:20:00,39.1,39.17,39.09,39.15,56581.0,32.1179,32.1754,32.1097,32.159,56581.0
2015-07-31 11:25:00,39.15,39.2,39.15,39.19,35792.0,32.159,32.2001,32.159,32.1919,35792.0
2015-07-31 11:30:00,39.18,39.2,39.17,39.19,21268.0,32.1837,32.2001,32.1754,32.1919,21268.0
2015-07-31 11:35:00,39.19,39.24,39.18,39.2,64059.0,32.1919,32.2329,32.1837,32.2001,64059.0
2015-07-31 11:40:00,39.21,39.21,39.14,39.14,25412.0,32.2083,32.2083,32.1508,32.1508,25412.0
2015-07-31 11:45:00,39.14,39.14,39.08,39.13,28203.0,32.1508,32.1508,32.1015,32.1426,28203.0
2015-07-31 11:50:00,39.13,39.15,39.1,39.11,12684.0,32.1426,32.159,32.1179,32.1262,12684.0
2015-07-31 11:55:00,39.11,39.11,39.06,39.09,31300.0,32.1262,32.1262,32.0851,32.1097,31300.0
2015-07-31 12:00:00,39.08,39.11,39.07,39.09,20485.0,32.1015,32.1262,32.0933,32.1097,20485.0
2015-07-31 12:05:00,39.1,39.12,39.09,39.11,19761.0,32.1179,32.1344,32.1097,32.1262,19761.0
2015-07-31 12:10:00,39.12,39.16,39.12,39.16,12584.0,32.1344,32.1672,32.1344,32.1672,12584.0
2015-07-31 12:15:00,39.16,39.19,39.15,39.17,43039.0,32.1672,32.1919,32.159,32.1754,43039.0
2015-07-31 12:20:00,39.18,39.2,39.16,39.18,26722.0,32.1837,32.2001,32.1672,32.1837,26722.0
2015-07-31 12:25:00,39.18,39.2,39.17,39.18,20394.0,32.1837,32.2001,32.1754,32.1837,20394.0
2015-07-31 12:30:00,39.19,39.21,39.18,39.2,22018.0,32.1919,32.2083,32.1837,32.2001,22018.0
2015-07-31 12:35:00,39.2,39.2,39.17,39.2,136128.0,32.2001,32.2001,32.1754,32.2001,136128.0
2015-07-31 12:40:00,39.2,39.25,39.19,39.2,48295.0,32.2001,32.2412,32.1919,32.2001,48295.0
2015-07-31 12:45:00,39.2,39.2,39.18,39.19,37573.0,32.2001,32.2001,32.1837,32.1919,37573.0
2015-07-31 12:50:00,39.18,39.19,39.18,39.19,38399.0,32.1837,32.1919,32.1837,32.1919,38399.0
2015-07-31 12:55:00,39.18,39.18,39.16,39.16,27047.0,32.1837,32.1837,32.1672,32.1672,27047.0
2015-07-31 13:00:00,39.16,39.17,39.14,39.16,47208.0,32.1672,32.1754,32.1508,32.1672,47208.0
2015-07-31 13:05:00,39.15,39.16,39.12,39.12,25649.0,32.159,32.1672,32.1344,32.1344,25649.0
2015-07-31 13:10:00,39.13,39.14,39.09,39.11,51349.0,32.1426,32.1508,32.1097,32.1262,51349.0
2015-07-31 13:15:00,39.11,39.12,39.09,39.09,32084.0,32.1262,32.1344,32.1097,32.1097,32084.0
2015-07-31 13:20:00,39.09,39.09,39.07,39.07,25482.0,32.1097,32.1097,32.0933,32.0933,25482.0
2015-07-31 13:25:00,39.07,39.09,39.05,39.06,22135.0,32.0933,32.1097,32.0769,32.0851,22135.0
2015-07-31 13:30:00,39.07,39.1,39.07,39.08,20869.0,32.0933,32.1179,32.0933,32.1015,20869.0
2015-07-31 13:35:00,39.09,39.1,39.06,39.07,20467.0,32.1097,32.1179,32.0851,32.0933,20467.0
2015-07-31 13:40:00,39.07,39.11,39.07,39.1,60875.0,32.0933,32.1262,32.0933,32.1179,60875.0
2015-07-31 13:45:00,39.09,39.16,39.09,39.12,23249.0,32.1097,32.1672,32.1097,32.1344,23249.0
2015-07-31 13:50:00,39.13,39.16,39.11,39.14,19134.0,32.1426,32.1672,32.1262,32.1508,19134.0
2015-07-31 13:55:00,39.14,39.16,39.13,39.14,23978.0,32.1508,32.1672,32.1426,32.1508,23978.0
2015-07-31 14:00:00,39.14,39.16,39.12,39.14,59361.0,32.1508,32.1672,32.1344,32.1508,59361.0
2015-07-31 14:05:00,39.14,39.15,39.11,39.14,62111.0,32.1508,32.159,32.1262,32.1508,62111.0
2015-07-31 14:10:00,39.13,39.14,39.11,39.13,22265.0,32.1426,32.1508,32.1262,32.1426,22265.0
2015-07-31 14:15:00,39.12,39.15,39.1,39.11,35805.0,32.1344,32.159,32.1179,32.1262,35805.0
2015-07-31 14:20:00,39.11,39.11,39.07,39.09,43926.0,32.1262,32.1262,32.0933,32.1097,43926.0
2015-07-31 14:25:00,39.1,39.12,39.08,39.09,29206.0,32.1179,32.1344,32.1015,32.1097,29206.0
2015-07-31 14:30:00,39.1,39.11,39.09,39.09,47437.0,32.1179,32.1262,32.1097,32.1097,47437.0
2015-07-31 14:35:00,39.09,39.1,39.06,39.07,26113.0,32.1097,32.1179,32.0851,32.0933,26113.0
2015-07-31 14:40:00,39.08,39.1,39.03,39.08,541831.0,32.1015,32.1179,32.0604,32.1015,541831.0
2015-07-31 14:45:00,39.07,39.17,39.07,39.16,98448.0,32.0933,32.1754,32.0933,32.1672,98448.0
2015-07-31 14:50:00,39.16,39.2,39.15,39.19,34156.0,32.1672,32.2001,32.159,32.1919,34156.0
2015-07-31 14:55:00,39.19,39.21,39.18,39.2,21952.0,32.1919,32.2083,32.1837,32.2001,21952.0
2015-07-31 15:00:00,39.2,39.22,39.19,39.22,17920.0,32.2001,32.2165,32.1919,32.2165,17920.0
2015-07-31 15:05:00,39.21,39.23,39.2,39.21,38646.0,32.2083,32.2247,32.2001,32.2083,38646.0
2015-07-31 15:10:00,39.2,39.22,39.18,39.19,31470.0,32.2001,32.2165,32.1837,32.1919,31470.0
2015-07-31 15:15:00,39.2,39.22,39.19,39.21,20249.0,32.2001,32.2165,32.1919,32.2083,20249.0
2015-07-31 15:20:00,39.21,39.21,39.17,39.19,35192.0,32.2083,32.2083,32.1754,32.1919,35192.0
2015-07-31 15:25:00,39.19,39.21,39.17,39.18,45919.0,32.1919,32.2083,32.1754,32.1837,45919.0
2015-07-31 15:30:00,39.18,39.21,39.18,39.21,30015.0,32.1837,32.2083,32.1837,32.2083,30015.0
2015-07-31 15:35:00,39.21,39.21,39.19,39.2,47961.0,32.2083,32.2083,32.1919,32.2001,47961.0
2015-07-31 15:40:00,39.2,39.21,39.19,39.21,69388.0,32.2001,32.2083,32.1919,32.2083,69388.0
2015-07-31 15:45:00,39.2,39.22,39.18,39.22,128630.0,32.2001,32.2165,32.1837,32.2165,128630.0
2015-07-31 15:50:00,39.21,39.24,39.21,39.24,105736.0,32.2083,32.2329,32.2083,32.2329,105736.0
2015-07-31 15:55:00,39.23,39.25,39.2,39.24,376356.0,32.2247,32.2412,32.2001,32.2329,376356.0
2015-08-03 09:30:00,39.23,39.23,39.02,39.05,164567.0,32.2247,32.2247,32.0522,32.0769,164567.0
2015-08-03 09:35:00,39.04,39.15,39.04,39.15,28500.0,32.0687,32.159,32.0687,32.159,28500.0
2015-08-03 09:40:00,39.14,39.29,39.12,39.21,52189.0,32.1508,32.274,32.1344,32.2083,52189.0
2015-08-03 09:45:00,39.23,39.28,39.2,39.24,43616.0,32.2247,32.2658,32.2001,32.2329,43616.0
2015-08-03 09:50:00,39.24,39.4,39.24,39.28,114122.0,32.2329,32.3644,32.2329,32.2658,114122.0
2015-08-03 09:55:00,39.29,39.35,39.29,39.34,23776.0,32.274,32.3233,32.274,32.3151,23776.0
2015-08-03 10:00:00,39.33,39.36,39.29,39.32,27070.0,32.3069,32.3315,32.274,32.2987,27070.0
2015-08-03 10:05:00,39.32,39.36,39.26,39.26,21760.0,32.2987,32.3315,32.2494,32.2494,21760.0
2015-08-03 10:10:00,39.26,39.32,39.26,39.3,53932.0,32.2494,32.2987,32.2494,32.2822,53932.0
2015-08-03 10:15:00,39.29,39.29,39.2,39.22,43718.0,32.274,32.274,32.2001,32.2165,43718.0
2015-08-03 10:20:00,39.21,39.22,39.13,39.18,30727.0,32.2083,32.2165,32.1426,32.1837,30727.0
2015-08-03 10:25:00,39.19,39.19,39.12,39.13,36923.0,32.1919,32.1919,32.1344,32.1426,36923.0
2015-08-03 10:30:00,39.13,39.14,39.06,39.14,65038.0,32.1426,32.1508,32.0851,32.1508,65038.0
2015-08-03 10:35:00,39.13,39.16,39.11,39.16,34294.0,32.1426,32.1672,32.1262,32.1672,34294.0
2015-08-03 10:40:00,39.16,39.16,39.11,39.14,39035.0,32.1672,32.1672,32.1262,32.1508,39035.0
2015-08-03 10:45:00,39.13,39.14,39.1,39.11,56035.0,32.1426,32.1508,32.1179,32.1262,56035.0
2015-08-03 10:50:00,39.12,39.25,39.1,39.23,90144.0,32.1344,32.2412,32.1179,32.2247,90144.0
2015-08-03 10:55:00,39.23,39.25,39.18,39.21,54114.0,32.2247,32.2412,32.1837,32.2083,54114.0
2015-08-03 11:00:00,39.2,39.22,39.17,39.21,34440.0,32.2001,32.2165,32.1754,32.2083,34440.0
2015-08-03 11:05:00,39.21,39.22,39.14,39.17,89977.0,32.2083,32.2165,32.1508,32.1754,89977.0
2015-08-03 11:10:00,39.17,39.19,39.15,39.16,22645.0,32.1754,32.1919,32.159,32.1672,22645.0
2015-08-03 11:15:00,39.16,39.21,39.16,39.21,26115.0,32.1672,32.2083,32.1672,32.2083,26115.0
2015-08-03 11:20:00,39.22,39.24,39.17,39.18,55330.0,32.2165,32.2329,32.1754,32.1837,55330.0
2015-08-03 11:25:00,39.19,39.2,39.13,39.13,29758.0,32.1919,32.2001,32.1426,32.1426,29758.0
2015-08-03 11:30:00,39.14,39.18,39.14,39.15,41509.0,32.1508,32.1837,32.1508,32.159,41509.0
2015-08-03 11:35:00,39.15,39.27,39.14,39.25,27639.0,32.159,32.2576,32.1508,32.2412,27639.0
2015-08-03 11:40:00,39.25,39.27,39.2,39.2,37907.0,32.2412,32.2576,32.2001,32.2001,37907.0
2015-08-03 11:45:00,39.2,39.23,39.18,39.19,16258.0,32.2001,32.2247,32.1837,32.1919,16258.0
2015-08-03 11:50:00,39.18,39.23,39.16,39.21,115655.0,32.1837,32.2247,32.1672,32.2083,115655.0
2015-08-03 11:55:00,39.2,39.25,39.2,39.23,18606.0,32.2001,32.2412,32.2001,32.2247,18606.0
2015-08-03 12:00:00,39.24,39.31,39.24,39.3,35815.0,32.2329,32.2904,32.2329,32.2822,35815.0
2015-08-03 12:05:00,39.3,39.33,39.29,39.3,50563.0,32.2822,32.3069,32.274,32.2822,50563.0
2015-08-03 12:10:00,39.3,39.31,39.29,39.3,37901.0,32.2822,32.2904,32.274,32.2822,37901.0
2015-08-03 12:15:00,39.3,39.33,39.29,39.32,62858.0,32.2822,32.3069,32.274,32.2987,62858.0
2015-08-03 12:20:00,39.32,39.32,39.31,39.31,6759.0,32.2987,32.2987,32.2904,32.2904,6759.0
2015-08-03 12:25:00,39.31,39.32,39.27,39.3,49025.0,32.2904,32.2987,32.2576,32.2822,49025.0
2015-08-03 12:30:00,39.29,39.3,39.22,39.23,52126.0,32.274,32.2822,32.2165,32.2247,52126.0
2015-08-03 12:35:00,39.22,39.22,39.16,39.18,20876.0,32.2165,32.2165,32.1672,32.1837,20876.0
2015-08-03 12:40:00,39.18,39.27,39.16,39.22,57546.0,32.1837,32.2576,32.1672,32.2165,57546.0
2015-08-03 12:45:00,39.21,39.23,39.19,39.21,56828.0,32.2083,32.2247,32.1919,32.2083,56828.0
2015-08-03 12:50:00,39.21,39.28,39.19,39.24,176503.0,32.2083,32.2658,32.1919,32.2329,176503.0
2015-08-03 12:55:00,39.25,39.27,39.21,39.26,42036.0,32.2412,32.2576,32.2083,32.2494,42036.0
2015-08-03 13:00:00,39.25,39.27,39.25,39.26,37335.0,32.2412,32.2576,32.2412,32.2494,37335.0
2015-08-03 13:05:00,39.25,39.25,39.2,39.21,27092.0,32.2412,32.2412,32.2001,32.2083,27092.0
2015-08-03 13:10:00,39.2,39.25,39.2,39.23,30587.0,32.2001,32.2412,32.2001,32.2247,30587.0
2015-08-03 13:15:00,39.23,39.25,39.22,39.22,17334.0,32.2247,32.2412,32.2165,32.2165,17334.0
2015-08-03 13:20:00,39.23,39.26,39.22,39.23,27162.0,32.2247,32.2494,32.2165,32.2247,27162.0
2015-08-03 13:25:00,39.23,39.25,39.22,39.23,83649.0,32.2247,32.2412,32.2165,32.2247,83649.0
2015-08-03 13:30:00,39.23,39.24,39.2,39.23,26907.0,32.2247,32.2329,32.2001,32.2247,26907.0
2015-08-03 13:35:00,39.22,39.24,39.21,39.22,155634.0,32.2165,32.2329,32.2083,32.2165,155634.0
2015-08-03 13:40:00,39.22,39.24,39.21,39.22,32611.0,32.2165,32.2329,32.2083,32.2165,32611.0
2015-08-03 13:45:00,39.23,39.24,39.21,39.23,41995.0,32.2247,32.2329,32.2083,32.2247,41995.0
2015-08-03 13:50:00,39.24,39.26,39.24,39.24,15483.0,32.2329,32.2494,32.2329,32.2329,15483.0
2015-08-03 13:55:00,39.25,39.25,39.22,39.25,20168.0,32.2412,32.2412,32.2165,32.2412,20168.0
2015-08-03 14:00:00,39.24,39.24,39.16,39.16,26917.0,32.2329,32.2329,32.1672,32.1672,26917.0
2015-08-03 14:05:00,39.16,39.23,39.14,39.21,52850.0,32.1672,32.2247,32.1508,32.2083,52850.0
2015-08-03 14:10:00,39.21,39.23,39.2,39.22,45420.0,32.2083,32.2247,32.2001,32.2165,45420.0
2015-08-03 14:15:00,39.22,39.24,39.21,39.22,16787.0,32.2165,32.2329,32.2083,32.2165,16787.0
2015-08-03 14:20:00,39.22,39.24,39.2,39.23,33294.0,32.2165,32.2329,32.2001,32.2247,33294.0
2015-08-03 14:25:00,39.22,39.23,39.21,39.22,24029.0,32.2165,32.2247,32.2083,32.2165,24029.0
2015-08-03 14:30:00,39.22,39.23,39.2,39.22,104277.0,32.2165,32.2247,32.2001,32.2165,104277.0
2015-08-03 14:35:00,39.22,39.25,39.21,39.24,34823.0,32.2165,32.2412,32.2083,32.2329,34823.0
2015-08-03 14:40:00,39.24,39.26,39.23,39.25,15146.0,32.2329,32.2494,32.2247,32.2412,15146.0
2015-08-03 14:45:00,39.24,39.25,39.2,39.25,56527.0,32.2329,32.2412,32.2001,32.2412,56527.0
2015-08-03 14:50:00,39.26,39.28,39.23,39.26,72764.0,32.2494,32.2658,32.2247,32.2494,72764.0
2015-08-03 14:55:00,39.26,39.27,39.25,39.25,24200.0,32.2494,32.2576,32.2412,32.2412,24200.0
2015-08-03 15:00:00,39.26,39.28,39.23,39.27,40676.0,32.2494,32.2658,32.2247,32.2576,40676.0
2015-08-03 15:05:00,39.28,39.28,39.24,39.26,25845.0,32.2658,32.2658,32.2329,32.2494,25845.0
2015-08-03 15:10:00,39.26,39.26,39.23,39.24,29892.0,32.2494,32.2494,32.2247,32.2329,29892.0
2015-08-03 15:15:00,39.23,39.26,39.21,39.25,30293.0,32.2247,32.2494,32.2083,32.2412,30293.0
2015-08-03 15:20:00,39.25,39.28,39.24,39.26,55937.0,32.2412,32.2658,32.2329,32.2494,55937.0
2015-08-03 15:25:00,39.26,39.28,39.24,39.26,40597.0,32.2494,32.2658,32.2329,32.2494,40597.0
2015-08-03 15:30:00,39.26,39.3,39.25,39.3,57145.0,32.2494,32.2822,32.2412,32.2822,57145.0
2015-08-03 15:35:00,39.3,39.35,39.28,39.34,56506.0,32.2822,32.3233,32.2658,32.3151,56506.0
2015-08-03 15:40:00,39.34,39.39,39.33,39.37,48311.0,32.3151,32.3562,32.3069,32.3397,48311.0
2015-08-03 15:45:00,39.37,39.38,39.34,39.35,46884.0,32.3397,32.3479,32.3151,32.3233,46884.0
2015-08-03 15:50:00,39.34,39.36,39.32,39.33,88194.0,32.3151,32.3315,32.2987,32.3069,88194.0
2015-08-03 15:55:00,39.33,39.4,39.33,39.4,156186.0,32.3069,32.3644,32.3069,32.3644,156186.0
2015-08-04 09:30:00,39.25,39.27,39.03,39.04,196389.0,32.2412,32.2576,32.0604,32.0687,196389.0
2015-08-04 09:35:00,39.04,39.17,39.0,39.06,63033.0,32.0687,32.1754,32.0358,32.0851,63033.0
2015-08-04 09:40:00,39.02,39.05,39.0,39.02,75087.0,32.0522,32.0769,32.0358,32.0522,75087.0
2015-08-04 09:45:00,39.02,39.03,38.85,38.85,186755.0,32.0522,32.0604,31.9126,31.9126,186755.0
2015-08-04 09:50:00,38.86,38.87,38.7,38.71,185580.0,31.9208,31.929,31.7894,31.7976,185580.0
2015-08-04 09:55:00,38.71,38.75,38.67,38.67,218852.0,31.7976,31.8304,31.7647,31.7647,218852.0
2015-08-04 10:00:00,38.66,38.72,38.63,38.63,207793.0,31.7565,31.8058,31.7319,31.7319,207793.0
2015-08-04 10:05:00,38.63,38.65,38.41,38.49,283735.0,31.7319,31.7483,31.5512,31.6169,283735.0
2015-08-04 10:10:00,38.49,38.68,38.49,38.68,149852.0,31.6169,31.7729,31.6169,31.7729,149852.0
2015-08-04 10:15:00,38.68,38.79,38.63,38.78,635067.0,31.7729,31.8633,31.7319,31.8551,635067.0
2015-08-04 10:20:00,38.78,38.82,38.74,38.8,130552.0,31.8551,31.8879,31.8222,31.8715,130552.0
2015-08-04 10:25:00,38.8,38.86,38.75,38.84,306306.0,31.8715,31.9208,31.8304,31.9044,306306.0
2015-08-04 10:30:00,38.84,38.84,38.76,38.77,134050.0,31.9044,31.9044,31.8387,31.8469,134050.0
2015-08-04 10:35:00,38.77,38.8,38.7,38.71,70583.0,31.8469,31.8715,31.7894,31.7976,70583.0
2015-08-04 10:40:00,38.71,38.72,38.63,38.63,45791.0,31.7976,31.8058,31.7319,31.7319,45791.0
2015-08-04 10:45:00,38.64,38.69,38.63,38.66,49761.0,31.7401,31.7812,31.7319,31.7565,49761.0
2015-08-04 10:50:00,38.66,38.66,38.58,38.62,258131.0,31.7565,31.7565,31.6908,31.7237,258131.0
2015-08-04 10:55:00,38.61,38.62,38.59,38.62,45968.0,31.7154,31.7237,31.699,31.7237,45968.0
2015-08-04 11:00:00,38.62,38.63,38.6,38.61,27057.0,31.7237,31.7319,31.7072,31.7154,27057.0
2015-08-04 11:05:00,38.61,38.62,38.58,38.58,83721.0,31.7154,31.7237,31.6908,31.6908,83721.0
2015-08-04 11:10:00,38.59,38.61,38.58,38.61,66437.0,31.699,31.7154,31.6908,31.7154,66437.0
2015-08-04 11:15:00,38.61,38.64,38.58,38.6,36807.0,31.7154,31.7401,31.6908,31.7072,36807.0
2015-08-04 11:20:00,38.61,38.61,38.56,38.57,47772.0,31.7154,31.7154,31.6744,31.6826,47772.0
2015-08-04 11:25:00,38.58,38.58,38.55,38.57,37438.0,31.6908,31.6908,31.6662,31.6826,37438.0
2015-08-04 11:30:00,38.56,38.57,38.53,38.55,77631.0,31.6744,31.6826,31.6497,31.6662,77631.0
2015-08-04 11:35:00,38.56,38.58,38.55,38.55,35053.0,31.6744,31.6908,31.6662,31.6662,35053.0
2015-08-04 11:40:00,38.56,38.57,38.51,38.53,98306.0,31.6744,31.6826,31.6333,31.6497,98306.0
2015-08-04 11:45:00,38.54,38.54,38.49,38.5,73357.0,31.6579,31.6579,31.6169,31.6251,73357.0
2015-08-04 11:50:00,38.49,38.51,38.45,38.46,91113.0,31.6169,31.6333,31.584,31.5922,91113.0
2015-08-04 11:55:00,38.47,38.51,38.46,38.51,95156.0,31.6004,31.6333,31.5922,31.6333,95156.0
2015-08-04 12:00:00,38.51,38.52,38.49,38.51,138066.0,31.6333,31.6415,31.6169,31.6333,138066.0
2015-08-04 12:05:00,38.5,38.51,38.48,38.49,90988.0,31.6251,31.6333,31.6087,31.6169,90988.0
2015-08-04 12:10:00,38.48,38.49,38.45,38.45,56656.0,31.6087,31.6169,31.584,31.584,56656.0
2015-08-04 12:15:00,38.45,38.46,38.4,38.4,43343.0,31.584,31.5922,31.5429,31.5429,43343.0
2015-08-04 12:20:00,38.41,38.41,38.32,38.33,94088.0,31.5512,31.5512,31.4772,31.4854,94088.0
2015-08-04 12:25:00,38.33,38.36,38.32,38.32,110040.0,31.4854,31.5101,31.4772,31.4772,110040.0
2015-08-04 12:30:00,38.33,38.42,38.32,38.39,77897.0,31.4854,31.5594,31.4772,31.5347,77897.0
2015-08-04 12:35:00,38.39,38.4,38.35,38.35,92785.0,31.5347,31.5429,31.5019,31.5019,92785.0
2015-08-04 12:40:00,38.36,38.36,38.28,38.29,114697.0,31.5101,31.5101,31.4444,31.4526,114697.0
2015-08-04 12:45:00,38.29,38.37,38.28,38.37,65347.0,31.4526,31.5183,31.4444,31.5183,65347.0
2015-08-04 12:50:00,38.37,38.39,38.32,38.36,33381.0,31.5183,31.5347,31.4772,31.5101,33381.0
2015-08-04 12:55:00,38.36,38.37,38.34,38.34,18437.0,31.5101,31.5183,31.4937,31.4937,18437.0
2015-08-04 13:00:00,38.34,38.36,38.33,38.34,50651.0,31.4937,31.5101,31.4854,31.4937,50651.0
2015-08-04 13:05:00,38.34,38.34,38.31,38.32,17683.0,31.4937,31.4937,31.469,31.4772,17683.0
2015-08-04 13:10:00,38.32,38.37,38.31,38.32,57860.0,31.4772,31.5183,31.469,31.4772,57860.0
2015-08-04 13:15:00,38.32,38.41,38.32,38.41,77738.0,31.4772,31.5512,31.4772,31.5512,77738.0
2015-08-04 13:20:00,38.41,38.44,38.37,38.43,62486.0,31.5512,31.5758,31.5183,31.5676,62486.0
2015-08-04 13:25:00,38.42,38.45,38.4,38.42,73121.0,31.5594,31.584,31.5429,31.5594,73121.0
2015-08-04 13:30:00,38.42,38.47,38.41,38.42,61479.0,31.5594,31.6004,31.5512,31.5594,61479.0
2015-08-04 13:35:00,38.42,38.42,38.4,38.41,60334.0,31.5594,31.5594,31.5429,31.5512,60334.0
2015-08-04 13:40:00,38.4,38.41,38.38,38.38,50504.0,31.5429,31.5512,31.5265,31.5265,50504.0
2015-08-04 13:45:00,38.38,38.39,38.33,38.34,60742.0,31.5265,31.5347,31.4854,31.4937,60742.0
2015-08-04 13:50:00,38.34,38.34,38.3,38.33,48230.0,31.4937,31.4937,31.4608,31.4854,48230.0
2015-08-04 13:55:00,38.33,38.37,38.3,38.31,88238.0,31.4854,31.5183,31.4608,31.469,88238.0
2015-08-04 14:00:00,38.31,38.35,38.3,38.33,51870.0,31.469,31.5019,31.4608,31.4854,51870.0
2015-08-04 14:05:00,38.32,38.33,38.3,38.3,74618.0,31.4772,31.4854,31.4608,31.4608,74618.0
2015-08-04 14:10:00,38.31,38.31,38.25,38.28,53623.0,31.469,31.469,31.4197,31.4444,53623.0
2015-08-04 14:15:00,38.27,38.33,38.26,38.33,95744.0,31.4362,31.4854,31.4279,31.4854,95744.0
2015-08-04 14:20:00,38.33,38.4,38.32,38.4,125062.0,31.4854,31.5429,31.4772,31.5429,125062.0
2015-08-04 14:25:00,38.41,38.45,38.36,38.44,147546.0,31.5512,31.584,31.5101,31.5758,147546.0
2015-08-04 14:30:00,38.44,38.46,38.41,38.45,54125.0,31.5758,31.5922,31.5512,31.584,54125.0
2015-08-04 14:35:00,38.45,38.47,38.42,38.45,59462.0,31.584,31.6004,31.5594,31.584,59462.0
2015-08-04 14:40:00,38.45,38.51,38.45,38.46,45470.0,31.584,31.6333,31.584,31.5922,45470.0
2015-08-04 14:45:00,38.46,38.51,38.44,38.51,56903.0,31.5922,31.6333,31.5758,31.6333,56903.0
2015-08-04 14:50:00,38.52,38.53,38.51,38.53,23237.0,31.6415,31.6497,31.6333,31.6497,23237.0
2015-08-04 14:55:00,38.53,38.55,38.51,38.54,39408.0,31.6497,31.6662,31.6333,31.6579,39408.0
2015-08-04 15:00:00,38.55,38.55,38.53,38.53,20592.0,31.6662,31.6662,31.6497,31.6497,20592.0
2015-08-04 15:05:00,38.53,38.55,38.49,38.5,91083.0,31.6497,31.6662,31.6169,31.6251,91083.0
2015-08-04 15:10:00,38.5,38.51,38.49,38.5,33067.0,31.6251,31.6333,31.6169,31.6251,33067.0
2015-08-04 15:15:00,38.49,38.51,38.49,38.49,47420.0,31.6169,31.6333,31.6169,31.6169,47420.0
2015-08-04 15:20:00,38.5,38.52,38.49,38.52,93158.0,31.6251,31.6415,31.6169,31.6415,93158.0
2015-08-04 15:25:00,38.51,38.52,38.5,38.5,31009.0,31.6333,31.6415,31.6251,31.6251,31009.0
2015-08-04 15:30:00,38.51,38.55,38.5,38.52,82128.0,31.6333,31.6662,31.6251,31.6415,82128.0
2015-08-04 15:35:00,38.52,38.54,38.5,38.51,88460.0,31.6415,31.6579,31.6251,31.6333,88460.0
2015-08-04 15:40:00,38.51,38.53,38.49,38.52,82825.0,31.6333,31.6497,31.6169,31.6415,82825.0
2015-08-04 15:45:00,38.51,38.56,38.5,38.55,182613.0,31.6333,31.6744,31.6251,31.6662,182613.0
2015-08-04 15:50:00,38.54,38.57,38.53,38.54,259953.0,31.6579,31.6826,31.6497,31.6579,259953.0
2015-08-04 15:55:00,38.53,38.59,38.5,38.56,307922.0,31.6497,31.699,31.6251,31.6744,307922.0
2015-08-05 09:30:00,38.78,38.82,38.51,38.51,116807.0,31.8551,31.8879,31.6333,31.6333,116807.0
2015-08-05 09:35:00,38.52,38.74,38.52,38.64,50177.0,31.6415,31.8222,31.6415,31.7401,50177.0
2015-08-05 09:40:00,38.64,38.89,38.63,38.89,58314.0,31.7401,31.9454,31.7319,31.9454,58314.0
2015-08-05 09:45:00,38.89,38.9,38.83,38.84,146379.0,31.9454,31.9537,31.8962,31.9044,146379.0
2015-08-05 09:50:00,38.85,39.07,38.85,39.04,187834.0,31.9126,32.0933,31.9126,32.0687,187834.0
2015-08-05 09:55:00,39.03,39.05,38.84,38.84,107405.0,32.0604,32.0769,31.9044,31.9044,107405.0
2015-08-05 10:00:00,38.86,38.9,38.85,38.9,25796.0,31.9208,31.9537,31.9126,31.9537,25796.0
2015-08-05 10:05:00,38.89,38.92,38.85,38.85,92586.0,31.9454,31.9701,31.9126,31.9126,92586.0
2015-08-05 10:10:00,38.85,38.86,38.76,38.77,35333.0,31.9126,31.9208,31.8387,31.8469,35333.0
2015-08-05 10:15:00,38.76,38.84,38.76,38.84,54035.0,31.8387,31.9044,31.8387,31.9044,54035.0
2015-08-05 10:20:00,38.84,38.89,38.83,38.86,43405.0,31.9044,31.9454,31.8962,31.9208,43405.0
2015-08-05 10:25:00,38.86,38.91,38.86,38.89,29959.0,31.9208,31.9619,31.9208,31.9454,29959.0
2015-08-05 10:30:00,38.89,38.9,38.85,38.87,35602.0,31.9454,31.9537,31.9126,31.929,35602.0
2015-08-05 10:35:00,38.87,38.87,38.84,38.85,75480.0,31.929,31.929,31.9044,31.9126,75480.0
2015-08-05 10:40:00,38.84,38.85,38.79,38.79,41881.0,31.9044,31.9126,31.8633,31.8633,41881.0
2015-08-05 10:45:00,38.79,38.82,38.77,38.81,43773.0,31.8633,31.8879,31.8469,31.8797,43773.0
2015-08-05 10:50:00,38.8,38.82,38.78,38.8,57430.0,31.8715,31.8879,31.8551,31.8715,57430.0
2015-08-05 10:55:00,38.81,38.9,38.81,38.89,65367.0,31.8797,31.9537,31.8797,31.9454,65367.0
2015-08-05 11:00:00,38.89,38.9,38.87,38.9,206730.0,31.9454,31.9537,31.929,31.9537,206730.0
2015-08-05 11:05:00,38.9,38.9,38.87,38.87,37946.0,31.9537,31.9537,31.929,31.929,37946.0
2015-08-05 11:10:00,38.88,38.9,38.87,38.9,37087.0,31.9372,31.9537,31.929,31.9537,37087.0
2015-08-05 11:15:00,38.9,38.95,38.88,38.94,164719.0,31.9537,31.9947,31.9372,31.9865,164719.0
2015-08-05 11:20:00,38.94,39.05,38.94,39.05,165492.0,31.9865,32.0769,31.9865,32.0769,165492.0
2015-08-05 11:25:00,39.05,39.05,39.0,39.03,56659.0,32.0769,32.0769,32.0358,32.0604,56659.0
2015-08-05 11:30:00,39.04,39.07,39.02,39.07,31900.0,32.0687,32.0933,32.0522,32.0933,31900.0
2015-08-05 11:35:00,39.07,39.07,39.05,39.07,20416.0,32.0933,32.0933,32.0769,32.0933,20416.0
2015-08-05 11:40:00,39.07,39.11,39.06,39.08,34535.0,32.0933,32.1262,32.0851,32.1015,34535.0
2015-08-05 11:45:00,39.09,39.09,39.07,39.07,12322.0,32.1097,32.1097,32.0933,32.0933,12322.0
2015-08-05 11:50:00,39.07,39.13,39.06,39.13,334853.0,32.0933,32.1426,32.0851,32.1426,334853.0
2015-08-05 11:55:00,39.13,39.13,39.09,39.09,39518.0,32.1426,32.1426,32.1097,32.1097,39518.0
2015-08-05 12:00:00,39.09,39.09,38.99,39.01,60440.0,32.1097,32.1097,32.0276,32.044,60440.0
2015-08-05 12:05:00,39.0,39.02,38.98,39.01,136237.0,32.0358,32.0522,32.0194,32.044,136237.0
2015-08-05 12:10:00,39.02,39.04,39.0,39.04,65363.0,32.0522,32.0687,32.0358,32.0687,65363.0
2015-08-05 12:15:00,39.03,39.04,38.98,38.99,116545.0,32.0604,32.0687,32.0194,32.0276,116545.0
2015-08-05 12:20:00,39.0,39.0,38.94,38.95,23445.0,32.0358,32.0358,31.9865,31.9947,23445.0
2015-08-05 12:25:00,38.94,38.96,38.9,38.94,23030.0,31.9865,32.0029,31.9537,31.9865,23030.0
2015-08-05 12:30:00,38.95,38.99,38.94,38.96,16759.0,31.9947,32.0276,31.9865,32.0029,16759.0
2015-08-05 12:35:00,38.95,38.99,38.94,38.95,19362.0,31.9947,32.0276,31.9865,31.9947,19362.0
2015-08-05 12:40:00,38.95,38.96,38.87,38.92,79880.0,31.9947,32.0029,31.929,31.9701,79880.0
2015-08-05 12:45:00,38.92,38.92,38.86,38.9,36284.0,31.9701,31.9701,31.9208,31.9537,36284.0
2015-08-05 12:50:00,38.9,38.95,38.89,38.95,30123.0,31.9537,31.9947,31.9454,31.9947,30123.0
2015-08-05 12:55:00,38.95,39.01,38.94,39.0,28481.0,31.9947,32.044,31.9865,32.0358,28481.0
2015-08-05 13:00:00,39.01,39.01,38.99,39.0,23965.0,32.044,32.044,32.0276,32.0358,23965.0
2015-08-05 13:05:00,39.0,39.02,38.99,39.0,35198.0,32.0358,32.0522,32.0276,32.0358,35198.0
2015-08-05 13:10:00,39.0,39.01,38.94,38.95,30267.0,32.0358,32.044,31.9865,31.9947,30267.0
2015-08-05 13:15:00,38.96,38.96,38.89,38.93,32928.0,32.0029,32.0029,31.9454,31.9783,32928.0
2015-08-05 13:20:00,38.93,38.96,38.92,38.96,23736.0,31.9783,32.0029,31.9701,32.0029,23736.0
2015-08-05 13:25:00,38.96,38.96,38.94,38.96,51704.0,32.0029,32.0029,31.9865,32.0029,51704.0
2015-08-05 13:30:00,38.97,38.97,38.95,38.95,32806.0,32.0112,32.0112,31.9947,31.9947,32806.0
2015-08-05 13:35:00,38.96,38.98,38.95,38.97,72474.0,32.0029,32.0194,31.9947,32.0112,72474.0
2015-08-05 13:40:00,38.98,39.06,38.97,39.05,76609.0,32.0194,32.0851,32.0112,32.0769,76609.0
2015-08-05 13:45:00,39.05,39.07,39.04,39.07,26836.0,32.0769,32.0933,32.0687,32.0933,26836.0
2015-08-05 13:50:00,39.07,39.07,39.03,39.05,45622.0,32.0933,32.0933,32.0604,32.0769,45622.0
2015-08-05 13:55:00,39.05,39.1,39.05,39.09,55871.0,32.0769,32.1179,32.0769,32.1097,55871.0
2015-08-05 14:00:00,39.1,39.1,39.06,39.07,69036.0,32.1179,32.1179,32.0851,32.0933,69036.0
2015-08-05 14:05:00,39.07,39.15,39.07,39.14,42337.0,32.0933,32.159,32.0933,32.1508,42337.0
2015-08-05 14:10:00,39.13,39.13,39.08,39.09,74140.0,32.1426,32.1426,32.1015,32.1097,74140.0
2015-08-05 14:15:00,39.09,39.11,39.06,39.11,75481.0,32.1097,32.1262,32.0851,32.1262,75481.0
2015-08-05 14:20:00,39.11,39.15,39.11,39.13,29974.0,32.1262,32.159,32.1262,32.1426,29974.0
2015-08-05 14:25:00,39.13,39.13,39.1,39.12,28156.0,32.1426,32.1426,32.1179,32.1344,28156.0
2015-08-05 14:30:00,39.12,39.12,39.09,39.1,43669.0,32.1344,32.1344,32.1097,32.1179,43669.0
2015-08-05 14:35:00,39.1,39.11,39.09,39.09,42416.0,32.1179,32.1262,32.1097,32.1097,42416.0
2015-08-05 14:40:00,39.09,39.14,39.08,39.13,129012.0,32.1097,32.1508,32.1015,32.1426,129012.0
2015-08-05 14:45:00,39.13,39.13,39.08,39.11,111498.0,32.1426,32.1426,32.1015,32.1262,111498.0
2015-08-05 14:50:00,39.11,39.17,39.09,39.16,711702.0,32.1262,32.1754,32.1097,32.1672,711702.0
2015-08-05 14:55:00,39.16,39.17,39.12,39.16,49201.0,32.1672,32.1754,32.1344,32.1672,49201.0
2015-08-05 15:00:00,39.16,39.16,39.08,39.1,123720.0,32.1672,32.1672,32.1015,32.1179,123720.0
2015-08-05 15:05:00,39.1,39.13,39.09,39.13,67985.0,32.1179,32.1426,32.1097,32.1426,67985.0
2015-08-05 15:10:00,39.12,39.15,39.1,39.12,75943.0,32.1344,32.159,32.1179,32.1344,75943.0
2015-08-05 15:15:00,39.13,39.13,39.1,39.12,58277.0,32.1426,32.1426,32.1179,32.1344,58277.0
2015-08-05 15:20:00,39.12,39.13,39.1,39.12,56893.0,32.1344,32.1426,32.1179,32.1344,56893.0
2015-08-05 15:25:00,39.12,39.15,39.08,39.09,54720.0,32.1344,32.159,32.1015,32.1097,54720.0
2015-08-05 15:30:00,39.08,39.12,39.07,39.1,55908.0,32.1015,32.1344,32.0933,32.1179,55908.0
2015-08-05 15:35:00,39.1,39.13,39.09,39.12,69506.0,32.1179,32.1426,32.1097,32.1344,69506.0
2015-08-05 15:40:00,39.12,39.14,39.09,39.12,74608.0,32.1344,32.1508,32.1097,32.1344,74608.0
2015-08-05 15:45:00,39.12,39.14,39.05,39.07,146579.0,32.1344,32.1508,32.0769,32.0933,146579.0
2015-08-05 15:50:00,39.07,39.07,39.01,39.02,299567.0,32.0933,32.0933,32.044,32.0522,299567.0
2015-08-05 15:55:00,39.02,39.08,39.01,39.06,364396.0,32.0522,32.1015,32.044,32.0851,364396.0
2015-08-06 09:30:00,39.11,39.15,38.94,38.94,105457.0,32.1262,32.159,31.9865,31.9865,105457.0
2015-08-06 09:35:00,38.91,38.92,38.64,38.79,107318.0,31.9619,31.9701,31.7401,31.8633,107318.0
2015-08-06 09:40:00,38.79,38.92,38.74,38.91,41083.0,31.8633,31.9701,31.8222,31.9619,41083.0
2015-08-06 09:45:00,38.94,39.04,38.88,39.01,56226.0,31.9865,32.0687,31.9372,32.044,56226.0
2015-08-06 09:50:00,39.01,39.03,38.94,39.0,87024.0,32.044,32.0604,31.9865,32.0358,87024.0
2015-08-06 09:55:00,39.01,39.02,38.93,38.95,109975.0,32.044,32.0522,31.9783,31.9947,109975.0
2015-08-06 10:00:00,38.95,38.95,38.86,38.95,49322.0,31.9947,31.9947,31.9208,31.9947,49322.0
2015-08-06 10:05:00,38.96,39.03,38.96,39.02,50111.0,32.0029,32.0604,32.0029,32.0522,50111.0
2015-08-06 10:10:00,39.02,39.03,38.98,38.98,93657.0,32.0522,32.0604,32.0194,32.0194,93657.0
2015-08-06 10:15:00,38.98,39.0,38.98,39.0,47936.0,32.0194,32.0358,32.0194,32.0358,47936.0
2015-08-06 10:20:00,39.0,39.02,38.98,39.01,77192.0,32.0358,32.0522,32.0194,32.044,77192.0
2015-08-06 10:25:00,39.01,39.02,38.97,38.98,75093.0,32.044,32.0522,32.0112,32.0194,75093.0
2015-08-06 10:30:00,38.98,39.02,38.96,38.97,117980.0,32.0194,32.0522,32.0029,32.0112,117980.0
2015-08-06 10:35:00,38.97,39.01,38.97,39.01,96445.0,32.0112,32.044,32.0112,32.044,96445.0
2015-08-06 10:40:00,39.0,39.01,38.99,38.99,63513.0,32.0358,32.044,32.0276,32.0276,63513.0
2015-08-06 10:45:00,39.0,39.0,38.98,39.0,74100.0,32.0358,32.0358,32.0194,32.0358,74100.0
2015-08-06 10:50:00,38.99,39.0,38.98,38.99,29945.0,32.0276,32.0358,32.0194,32.0276,29945.0
2015-08-06 10:55:00,38.99,39.01,38.97,38.99,27516.0,32.0276,32.044,32.0112,32.0276,27516.0
2015-08-06 11:00:00,38.99,39.0,38.96,38.96,18984.0,32.0276,32.0358,32.0029,32.0029,18984.0
2015-08-06 11:05:00,38.96,38.97,38.92,38.95,35653.0,32.0029,32.0112,31.9701,31.9947,35653.0
2015-08-06 11:10:00,38.94,38.95,38.87,38.89,60918.0,31.9865,31.9947,31.929,31.9454,60918.0
2015-08-06 11:15:00,38.9,38.9,38.87,38.89,15405.0,31.9537,31.9537,31.929,31.9454,15405.0
2015-08-06 11:20:00,38.89,38.9,38.81,38.83,33542.0,31.9454,31.9537,31.8797,31.8962,33542.0
2015-08-06 11:25:00,38.84,38.85,38.8,38.83,31149.0,31.9044,31.9126,31.8715,31.8962,31149.0
2015-08-06 11:30:00,38.83,38.83,38.78,38.8,90342.0,31.8962,31.8962,31.8551,31.8715,90342.0
2015-08-06 11:35:00,38.8,38.83,38.74,38.78,83394.0,31.8715,31.8962,31.8222,31.8551,83394.0
2015-08-06 11:40:00,38.79,38.8,38.69,38.8,74845.0,31.8633,31.8715,31.7812,31.8715,74845.0
2015-08-06 11:45:00,38.79,38.84,38.79,38.83,87634.0,31.8633,31.9044,31.8633,31.8962,87634.0
2015-08-06 11:50:00,38.83,38.83,38.7,38.7,118522.0,31.8962,31.8962,31.7894,31.7894,118522.0
2015-08-06 11:55:00,38.7,38.72,38.56,38.58,66181.0,31.7894,31.8058,31.6744,31.6908,66181.0
2015-08-06 12:00:00,38.58,38.6,38.55,38.55,38593.0,31.6908,31.7072,31.6662,31.6662,38593.0
2015-08-06 12:05:00,38.54,38.6,38.52,38.56,163389.0,31.6579,31.7072,31.6415,31.6744,163389.0
2015-08-06 12:10:00,38.55,38.56,38.47,38.47,143384.0,31.6662,31.6744,31.6004,31.6004,143384.0
2015-08-06 12:15:00,38.47,38.49,38.4,38.41,68276.0,31.6004,31.6169,31.5429,31.5512,68276.0
2015-08-06 12:20:00,38.41,38.41,38.38,38.4,57996.0,31.5512,31.5512,31.5265,31.5429,57996.0
2015-08-06 12:25:00,38.4,38.43,38.39,38.43,40278.0,31.5429,31.5676,31.5347,31.5676,40278.0
2015-08-06 12:30:00,38.43,38.47,38.42,38.46,42100.0,31.5676,31.6004,31.5594,31.5922,42100.0
2015-08-06 12:35:00,38.45,38.48,38.42,38.48,75500.0,31.584,31.6087,31.5594,31.6087,75500.0
2015-08-06 12:40:00,38.47,38.54,38.45,38.5,254669.0,31.6004,31.6579,31.584,31.6251,254669.0
2015-08-06 12:45:00,38.5,38.57,38.5,38.57,83885.0,31.6251,31.6826,31.6251,31.6826,83885.0
2015-08-06 12:50:00,38.56,38.58,38.54,38.54,18206.0,31.6744,31.6908,31.6579,31.6579,18206.0
2015-08-06 12:55:00,38.54,38.56,38.51,38.54,75890.0,31.6579,31.6744,31.6333,31.6579,75890.0
2015-08-06 13:00:00,38.53,38.56,38.52,38.55,42741.0,31.6497,31.6744,31.6415,31.6662,42741.0
2015-08-06 13:05:00,38.55,38.56,38.53,38.54,21831.0,31.6662,31.6744,31.6497,31.6579,21831.0
2015-08-06 13:10:00,38.54,38.55,38.51,38.52,42867.0,31.6579,31.6662,31.6333,31.6415,42867.0
2015-08-06 13:15:00,38.52,38.56,38.52,38.54,43401.0,31.6415,31.6744,31.6415,31.6579,43401.0
2015-08-06 13:20:00,38.55,38.55,38.51,38.52,65187.0,31.6662,31.6662,31.6333,31.6415,65187.0
2015-08-06 13:25:00,38.52,38.54,38.5,38.54,130617.0,31.6415,31.6579,31.6251,31.6579,130617.0
2015-08-06 13:30:00,38.54,38.61,38.53,38.6,103152.0,31.6579,31.7154,31.6497,31.7072,103152.0
2015-08-06 13:35:00,38.61,38.62,38.59,38.61,34854.0,31.7154,31.7237,31.699,31.7154,34854.0
2015-08-06 13:40:00,38.61,38.63,38.6,38.6,13553.0,31.7154,31.7319,31.7072,31.7072,13553.0
2015-08-06 13:45:00,38.6,38.61,38.59,38.59,37879.0,31.7072,31.7154,31.699,31.699,37879.0
2015-08-06 13:50:00,38.6,38.62,38.59,38.59,95680.0,31.7072,31.7237,31.699,31.699,95680.0
2015-08-06 13:55:00,38.59,38.6,38.54,38.55,17215.0,31.699,31.7072,31.6579,31.6662,17215.0
2015-08-06 14:00:00,38.54,38.6,38.54,38.59,68565.0,31.6579,31.7072,31.6579,31.699,68565.0
2015-08-06 14:05:00,38.58,38.62,38.57,38.59,31329.0,31.6908,31.7237,31.6826,31.699,31329.0
2015-08-06 14:10:00,38.59,38.62,38.58,38.62,15996.0,31.699,31.7237,31.6908,31.7237,15996.0
2015-08-06 14:15:00,38.62,38.62,38.6,38.62,19173.0,31.7237,31.7237,31.7072,31.7237,19173.0
2015-08-06 14:20:00,38.61,38.68,38.61,38.68,82556.0,31.7154,31.7729,31.7154,31.7729,82556.0
2015-08-06 14:25:00,38.67,38.71,38.67,38.7,21837.0,31.7647,31.7976,31.7647,31.7894,21837.0
2015-08-06 14:30:00,38.71,38.73,38.69,38.7,31600.0,31.7976,31.814,31.7812,31.7894,31600.0
2015-08-06 14:35:00,38.7,38.72,38.68,38.69,52458.0,31.7894,31.8058,31.7729,31.7812,52458.0
2015-08-06 14:40:00,38.69,38.69,38.67,38.67,35517.0,31.7812,31.7812,31.7647,31.7647,35517.0
2015-08-06 14:45:00,38.68,38.7,38.66,38.67,75191.0,31.7729,31.7894,31.7565,31.7647,75191.0
2015-08-06 14:50:00,38.66,38.67,38.63,38.66,41621.0,31.7565,31.7647,31.7319,31.7565,41621.0
2015-08-06 14:55:00,38.66,38.7,38.65,38.66,100572.0,31.7565,31.7894,31.7483,31.7565,100572.0
2015-08-06 15:00:00,38.67,38.67,38.66,38.67,20774.0,31.7647,31.7647,31.7565,31.7647,20774.0
2015-08-06 15:05:00,38.66,38.68,38.62,38.67,63646.0,31.7565,31.7729,31.7237,31.7647,63646.0
2015-08-06 15:10:00,38.68,38.68,38.65,38.67,34600.0,31.7729,31.7729,31.7483,31.7647,34600.0
2015-08-06 15:15:00,38.66,38.69,38.66,38.69,49926.0,31.7565,31.7812,31.7565,31.7812,49926.0
2015-08-06 15:20:00,38.69,38.72,38.67,38.71,132373.0,31.7812,31.8058,31.7647,31.7976,132373.0
2015-08-06 15:25:00,38.71,38.72,38.68,38.68,75942.0,31.7976,31.8058,31.7729,31.7729,75942.0
2015-08-06 15:30:00,38.68,38.7,38.66,38.69,117363.0,31.7729,31.7894,31.7565,31.7812,117363.0
2015-08-06 15:35:00,38.68,38.71,38.66,38.7,131672.0,31.7729,31.7976,31.7565,31.7894,131672.0
2015-08-06 15:40:00,38.69,38.72,38.67,38.72,106900.0,31.7812,31.8058,31.7647,31.8058,106900.0
2015-08-06 15:45:00,38.72,38.73,38.7,38.72,118790.0,31.8058,31.814,31.7894,31.8058,118790.0
2015-08-06 15:50:00,38.72,38.75,38.7,38.7,127072.0,31.8058,31.8304,31.7894,31.7894,127072.0
2015-08-06 15:55:00,38.7,38.72,38.66,38.72,382206.0,31.7894,31.8058,31.7565,31.8058,382206.0
2015-08-07 09:30:00,38.62,38.66,38.38,38.39,120130.0,31.7237,31.7565,31.5265,31.5347,120130.0
2015-08-07 09:35:00,38.38,38.46,38.3,38.32,92974.0,31.5265,31.5922,31.4608,31.4772,92974.0
2015-08-07 09:40:00,38.31,38.41,38.27,38.34,141103.0,31.469,31.5512,31.4362,31.4937,141103.0
2015-08-07 09:45:00,38.33,38.37,38.07,38.1,222375.0,31.4854,31.5183,31.2719,31.2965,222375.0
2015-08-07 09:50:00,38.1,38.13,38.05,38.08,101389.0,31.2965,31.3212,31.2554,31.2801,101389.0
2015-08-07 09:55:00,38.07,38.08,38.02,38.08,88459.0,31.2719,31.2801,31.2308,31.2801,88459.0
2015-08-07 10:00:00,38.08,38.12,38.02,38.09,94593.0,31.2801,31.3129,31.2308,31.2883,94593.0
2015-08-07 10:05:00,38.1,38.17,38.03,38.16,151520.0,31.2965,31.354,31.239,31.3458,151520.0
2015-08-07 10:10:00,38.16,38.16,38.08,38.08,86721.0,31.3458,31.3458,31.2801,31.2801,86721.0
2015-08-07 10:15:00,38.07,38.13,38.05,38.11,63174.0,31.2719,31.3212,31.2554,31.3047,63174.0
2015-08-07 10:20:00,38.1,38.12,38.07,38.08,81549.0,31.2965,31.3129,31.2719,31.2801,81549.0
2015-08-07 10:25:00,38.07,38.08,37.89,37.9,228810.0,31.2719,31.2801,31.124,31.1322,228810.0
2015-08-07 10:30:00,37.9,37.93,37.8,37.86,630880.0,31.1322,31.1569,31.0501,31.0994,630880.0
2015-08-07 10:35:00,37.87,37.96,37.85,37.94,93032.0,31.1076,31.1815,31.0912,31.1651,93032.0
2015-08-07 10:40:00,37.94,37.94,37.86,37.88,130379.0,31.1651,31.1651,31.0994,31.1158,130379.0
2015-08-07 10:45:00,37.88,37.89,37.75,37.77,141704.0,31.1158,31.124,31.009,31.0254,141704.0
2015-08-07 10:50:00,37.76,37.78,37.69,37.7,155421.0,31.0172,31.0337,30.9597,30.9679,155421.0
2015-08-07 10:55:00,37.7,37.76,37.65,37.66,96189.0,30.9679,31.0172,30.9269,30.9351,96189.0
2015-08-07 11:00:00,37.66,37.79,37.65,37.78,100948.0,30.9351,31.0419,30.9269,31.0337,100948.0
2015-08-07 11:05:00,37.78,37.89,37.78,37.85,92022.0,31.0337,31.124,31.0337,31.0912,92022.0
2015-08-07 11:10:00,37.84,37.85,37.72,37.72,72735.0,31.0829,31.0912,30.9844,30.9844,72735.0
2015-08-07 11:15:00,37.73,37.76,37.63,37.63,86846.0,30.9926,31.0172,30.9104,30.9104,86846.0
2015-08-07 11:20:00,37.64,37.68,37.63,37.67,100921.0,30.9187,30.9515,30.9104,30.9433,100921.0
2015-08-07 11:25:00,37.67,37.78,37.67,37.76,96639.0,30.9433,31.0337,30.9433,31.0172,96639.0
2015-08-07 11:30:00,37.77,37.77,37.67,37.67,115462.0,31.0254,31.0254,30.9433,30.9433,115462.0
2015-08-07 11:35:00,37.68,37.68,37.54,37.57,131049.0,30.9515,30.9515,30.8365,30.8612,131049.0
2015-08-07 11:40:00,37.57,37.68,37.56,37.67,151287.0,30.8612,30.9515,30.8529,30.9433,151287.0
2015-08-07 11:45:00,37.67,37.7,37.63,37.66,84515.0,30.9433,30.9679,30.9104,30.9351,84515.0
2015-08-07 11:50:00,37.66,37.7,37.65,37.69,37772.0,30.9351,30.9679,30.9269,30.9597,37772.0
2015-08-07 11:55:00,37.69,37.72,37.68,37.72,104104.0,30.9597,30.9844,30.9515,30.9844,104104.0
2015-08-07 12:00:00,37.71,37.72,37.64,37.64,112456.0,30.9762,30.9844,30.9187,30.9187,112456.0
2015-08-07 12:05:00,37.65,37.66,37.6,37.6,90089.0,30.9269,30.9351,30.8858,30.8858,90089.0
2015-08-07 12:10:00,37.61,37.67,37.6,37.66,73561.0,30.894,30.9433,30.8858,30.9351,73561.0
2015-08-07 12:15:00,37.66,37.71,37.65,37.66,77596.0,30.9351,30.9762,30.9269,30.9351,77596.0
2015-08-07 12:20:00,37.65,37.7,37.62,37.69,67336.0,30.9269,30.9679,30.9022,30.9597,67336.0
2015-08-07 12:25:00,37.69,37.78,37.69,37.78,141214.0,30.9597,31.0337,30.9597,31.0337,141214.0
2015-08-07 12:30:00,37.77,37.79,37.67,37.73,109359.0,31.0254,31.0419,30.9433,30.9926,109359.0
2015-08-07 12:35:00,37.73,37.75,37.67,37.72,227256.0,30.9926,31.009,30.9433,30.9844,227256.0
2015-08-07 12:40:00,37.72,37.75,37.71,37.75,42807.0,30.9844,31.009,30.9762,31.009,42807.0
2015-08-07 12:45:00,37.75,37.75,37.72,37.75,37847.0,31.009,31.009,30.9844,31.009,37847.0
2015-08-07 12:50:00,37.74,37.81,37.71,37.71,92524.0,31.0008,31.0583,30.9762,30.9762,92524.0
2015-08-07 12:55:00,37.72,37.72,37.66,37.7,63471.0,30.9844,30.9844,30.9351,30.9679,63471.0
2015-08-07 13:00:00,37.69,37.77,37.69,37.77,32986.0,30.9597,31.0254,30.9597,31.0254,32986.0
2015-08-07 13:05:00,37.76,37.77,37.7,37.7,55116.0,31.0172,31.0254,30.9679,30.9679,55116.0
2015-08-07 13:10:00,37.71,37.71,37.63,37.66,61142.0,30.9762,30.9762,30.9104,30.9351,61142.0
2015-08-07 13:15:00,37.66,37.68,37.61,37.63,46947.0,30.9351,30.9515,30.894,30.9104,46947.0
2015-08-07 13:20:00,37.62,37.63,37.55,37.55,98100.0,30.9022,30.9104,30.8447,30.8447,98100.0
2015-08-07 13:25:00,37.55,37.56,37.53,37.53,23595.0,30.8447,30.8529,30.8283,30.8283,23595.0
2015-08-07 13:30:00,37.52,37.53,37.51,37.52,103213.0,30.8201,30.8283,30.8119,30.8201,103213.0
2015-08-07 13:35:00,37.52,37.61,37.51,37.61,73237.0,30.8201,30.894,30.8119,30.894,73237.0
2015-08-07 13:40:00,37.6,37.72,37.6,37.72,244610.0,30.8858,30.9844,30.8858,30.9844,244610.0
2015-08-07 13:45:00,37.72,37.79,37.71,37.76,52418.0,30.9844,31.0419,30.9762,31.0172,52418.0
2015-08-07 13:50:00,37.76,37.78,37.73,37.77,28401.0,31.0172,31.0337,30.9926,31.0254,28401.0
2015-08-07 13:55:00,37.77,37.77,37.71,37.76,50219.0,31.0254,31.0254,30.9762,31.0172,50219.0
2015-08-07 14:00:00,37.76,37.76,37.72,37.75,108946.0,31.0172,31.0172,30.9844,31.009,108946.0
2015-08-07 14:05:00,37.74,37.78,37.72,37.77,52525.0,31.0008,31.0337,30.9844,31.0254,52525.0
2015-08-07 14:10:00,37.77,37.81,37.76,37.8,50529.0,31.0254,31.0583,31.0172,31.0501,50529.0
2015-08-07 14:15:00,37.8,37.82,37.77,37.79,49634.0,31.0501,31.0665,31.0254,31.0419,49634.0
2015-08-07 14:20:00,37.79,37.82,37.78,37.82,50254.0,31.0419,31.0665,31.0337,31.0665,50254.0
2015-08-07 14:25:00,37.81,37.84,37.79,37.8,63076.0,31.0583,31.0829,31.0419,31.0501,63076.0
2015-08-07 14:30:00,37.79,37.81,37.79,37.8,68148.0,31.0419,31.0583,31.0419,31.0501,68148.0
2015-08-07 14:35:00,37.79,37.81,37.79,37.8,74124.0,31.0419,31.0583,31.0419,31.0501,74124.0
2015-08-07 14:40:00,37.8,37.81,37.79,37.8,65241.0,31.0501,31.0583,31.0419,31.0501,65241.0
2015-08-07 14:45:00,37.8,37.81,37.79,37.81,91086.0,31.0501,31.0583,31.0419,31.0583,91086.0
2015-08-07 14:50:00,37.8,37.81,37.8,37.8,83943.0,31.0501,31.0583,31.0501,31.0501,83943.0
2015-08-07 14:55:00,37.8,37.81,37.8,37.8,53854.0,31.0501,31.0583,31.0501,31.0501,53854.0
2015-08-07 15:00:00,37.8,37.81,37.79,37.79,138705.0,31.0501,31.0583,31.0419,31.0419,138705.0
2015-08-07 15:05:00,37.78,37.81,37.77,37.81,137494.0,31.0337,31.0583,31.0254,31.0583,137494.0
2015-08-07 15:10:00,37.8,37.81,37.79,37.8,84520.0,31.0501,31.0583,31.0419,31.0501,84520.0
2015-08-07 15:15:00,37.81,37.83,37.79,37.82,118921.0,31.0583,31.0747,31.0419,31.0665,118921.0
2015-08-07 15:20:00,37.82,37.86,37.81,37.86,73173.0,31.0665,31.0994,31.0583,31.0994,73173.0
2015-08-07 15:25:00,37.86,37.88,37.83,37.85,120691.0,31.0994,31.1158,31.0747,31.0912,120691.0
2015-08-07 15:30:00,37.85,37.86,37.83,37.86,80986.0,31.0912,31.0994,31.0747,31.0994,80986.0
2015-08-07 15:35:00,37.85,37.9,37.85,37.89,81201.0,31.0912,31.1322,31.0912,31.124,81201.0
2015-08-07 15:40:00,37.9,37.9,37.84,37.85,83223.0,31.1322,31.1322,31.0829,31.0912,83223.0
2015-08-07 15:45:00,37.84,37.88,37.82,37.88,133174.0,31.0829,31.1158,31.0665,31.1158,133174.0
2015-08-07 15:50:00,37.88,37.9,37.87,37.88,194733.0,31.1158,31.1322,31.1076,31.1158,194733.0
2015-08-07 15:55:00,37.88,37.88,37.8,37.83,405312.0,31.1158,31.1158,31.0501,31.0747,405312.0
2015-08-10 09:30:00,38.08,38.22,38.08,38.22,131490.0,31.2801,31.3951,31.2801,31.3951,131490.0
2015-08-10 09:35:00,38.24,38.24,38.1,38.1,65695.0,31.4115,31.4115,31.2965,31.2965,65695.0
2015-08-10 09:40:00,38.11,38.15,37.98,37.99,97015.0,31.3047,31.3376,31.1979,31.2062,97015.0
2015-08-10 09:45:00,37.99,38.02,37.95,37.97,44494.0,31.2062,31.2308,31.1733,31.1897,44494.0
2015-08-10 09:50:00,37.97,37.99,37.92,37.92,34970.0,31.1897,31.2062,31.1487,31.1487,34970.0
2015-08-10 09:55:00,37.93,37.97,37.89,37.95,62763.0,31.1569,31.1897,31.124,31.1733,62763.0
2015-08-10 10:00:00,37.95,37.97,37.9,37.94,46899.0,31.1733,31.1897,31.1322,31.1651,46899.0
2015-08-10 10:05:00,37.94,37.99,37.93,37.96,59847.0,31.1651,31.2062,31.1569,31.1815,59847.0
2015-08-10 10:10:00,37.96,37.96,37.9,37.95,84600.0,31.1815,31.1815,31.1322,31.1733,84600.0
2015-08-10 10:15:00,37.95,37.98,37.9,37.91,92381.0,31.1733,31.1979,31.1322,31.1404,92381.0
2015-08-10 10:20:00,37.91,37.97,37.9,37.93,89924.0,31.1404,31.1897,31.1322,31.1569,89924.0
2015-08-10 10:25:00,37.93,37.99,37.9,37.91,92003.0,31.1569,31.2062,31.1322,31.1404,92003.0
2015-08-10 10:30:00,37.91,37.97,37.9,37.93,134151.0,31.1404,31.1897,31.1322,31.1569,134151.0
2015-08-10 10:35:00,37.92,37.96,37.91,37.92,156884.0,31.1487,31.1815,31.1404,31.1487,156884.0
2015-08-10 10:40:00,37.92,38.04,37.92,38.04,138002.0,31.1487,31.2472,31.1487,31.2472,138002.0
2015-08-10 10:45:00,38.04,38.04,37.97,38.0,309194.0,31.2472,31.2472,31.1897,31.2144,309194.0
2015-08-10 10:50:00,38.0,38.04,38.0,38.02,63832.0,31.2144,31.2472,31.2144,31.2308,63832.0
2015-08-10 10:55:00,38.02,38.07,38.0,38.02,49337.0,31.2308,31.2719,31.2144,31.2308,49337.0
2015-08-10 11:00:00,38.02,38.05,38.0,38.0,53693.0,31.2308,31.2554,31.2144,31.2144,53693.0
2015-08-10 11:05:00,38.0,38.02,37.99,38.02,74762.0,31.2144,31.2308,31.2062,31.2308,74762.0
2015-08-10 11:10:00,38.01,38.02,37.97,37.98,104439.0,31.2226,31.2308,31.1897,31.1979,104439.0
2015-08-10 11:15:00,37.99,38.01,37.96,38.0,121993.0,31.2062,31.2226,31.1815,31.2144,121993.0
2015-08-10 11:20:00,38.0,38.0,37.94,37.95,242985.0,31.2144,31.2144,31.1651,31.1733,242985.0
2015-08-10 11:25:00,37.95,37.95,37.89,37.92,202563.0,31.1733,31.1733,31.124,31.1487,202563.0
2015-08-10 11:30:00,37.93,38.0,37.91,37.95,463314.0,31.1569,31.2144,31.1404,31.1733,463314.0
2015-08-10 11:35:00,37.95,37.96,37.94,37.95,70040.0,31.1733,31.1815,31.1651,31.1733,70040.0
2015-08-10 11:40:00,37.95,37.96,37.94,37.96,83736.0,31.1733,31.1815,31.1651,31.1815,83736.0
2015-08-10 11:45:00,37.95,38.0,37.89,37.94,440771.0,31.1733,31.2144,31.124,31.1651,440771.0
2015-08-10 11:50:00,37.94,38.0,37.91,37.91,663556.0,31.1651,31.2144,31.1404,31.1404,663556.0
2015-08-10 11:55:00,37.9,37.9,37.74,37.74,79830.0,31.1322,31.1322,31.0008,31.0008,79830.0
2015-08-10 12:00:00,37.75,37.79,37.71,37.76,98393.0,31.009,31.0419,30.9762,31.0172,98393.0
2015-08-10 12:05:00,37.75,37.76,37.7,37.71,34550.0,31.009,31.0172,30.9679,30.9762,34550.0
2015-08-10 12:10:00,37.7,37.71,37.61,37.61,51670.0,30.9679,30.9762,30.894,30.894,51670.0
2015-08-10 12:15:00,37.61,37.64,37.57,37.58,65150.0,30.894,30.9187,30.8612,30.8694,65150.0
2015-08-10 12:20:00,37.58,37.6,37.56,37.56,70224.0,30.8694,30.8858,30.8529,30.8529,70224.0
2015-08-10 12:25:00,37.56,37.58,37.53,37.53,53271.0,30.8529,30.8694,30.8283,30.8283,53271.0
2015-08-10 12:30:00,37.54,37.56,37.53,37.54,70084.0,30.8365,30.8529,30.8283,30.8365,70084.0
2015-08-10 12:35:00,37.54,37.55,37.48,37.48,130587.0,30.8365,30.8447,30.7872,30.7872,130587.0
2015-08-10 12:40:00,37.49,37.49,37.45,37.45,27868.0,30.7954,30.7954,30.7626,30.7626,27868.0
2015-08-10 12:45:00,37.45,37.47,37.4,37.41,117854.0,30.7626,30.779,30.7215,30.7297,117854.0
2015-08-10 12:50:00,37.41,37.45,37.4,37.45,93992.0,30.7297,30.7626,30.7215,30.7626,93992.0
2015-08-10 12:55:00,37.45,37.46,37.4,37.41,39397.0,30.7626,30.7708,30.7215,30.7297,39397.0
2015-08-10 13:00:00,37.41,37.42,37.39,37.41,111448.0,30.7297,30.7379,30.7133,30.7297,111448.0
2015-08-10 13:05:00,37.42,37.43,37.39,37.41,53322.0,30.7379,30.7462,30.7133,30.7297,53322.0
2015-08-10 13:10:00,37.41,37.48,37.4,37.48,69874.0,30.7297,30.7872,30.7215,30.7872,69874.0
2015-08-10 13:15:00,37.47,37.54,37.47,37.54,48266.0,30.779,30.8365,30.779,30.8365,48266.0
2015-08-10 13:20:00,37.53,37.6,37.53,37.6,59936.0,30.8283,30.8858,30.8283,30.8858,59936.0
2015-08-10 13:25:00,37.6,37.6,37.57,37.6,56216.0,30.8858,30.8858,30.8612,30.8858,56216.0
2015-08-10 13:30:00,37.6,37.62,37.58,37.58,52390.0,30.8858,30.9022,30.8694,30.8694,52390.0
2015-08-10 13:35:00,37.59,37.62,37.58,37.62,35063.0,30.8776,30.9022,30.8694,30.9022,35063.0
2015-08-10 13:40:00,37.61,37.64,37.6,37.63,27761.0,30.894,30.9187,30.8858,30.9104,27761.0
2015-08-10 13:45:00,37.64,37.68,37.64,37.66,63645.0,30.9187,30.9515,30.9187,30.9351,63645.0
2015-08-10 13:50:00,37.66,37.67,37.64,37.66,34883.0,30.9351,30.9433,30.9187,30.9351,34883.0
2015-08-10 13:55:00,37.66,37.7,37.66,37.7,19013.0,30.9351,30.9679,30.9351,30.9679,19013.0
2015-08-10 14:00:00,37.7,37.71,37.65,37.66,55843.0,30.9679,30.9762,30.9269,30.9351,55843.0
2015-08-10 14:05:00,37.66,37.7,37.66,37.69,27486.0,30.9351,30.9679,30.9351,30.9597,27486.0
2015-08-10 14:10:00,37.69,37.71,37.68,37.71,42085.0,30.9597,30.9762,30.9515,30.9762,42085.0
2015-08-10 14:15:00,37.7,37.74,37.7,37.73,26252.0,30.9679,31.0008,30.9679,30.9926,26252.0
2015-08-10 14:20:00,37.73,37.73,37.63,37.64,65207.0,30.9926,30.9926,30.9104,30.9187,65207.0
2015-08-10 14:25:00,37.65,37.67,37.64,37.65,31871.0,30.9269,30.9433,30.9187,30.9269,31871.0
2015-08-10 14:30:00,37.65,37.66,37.58,37.63,54806.0,30.9269,30.9351,30.8694,30.9104,54806.0
2015-08-10 14:35:00,37.63,37.66,37.63,37.64,37268.0,30.9104,30.9351,30.9104,30.9187,37268.0
2015-08-10 14:40:00,37.63,37.64,37.57,37.58,38706.0,30.9104,30.9187,30.8612,30.8694,38706.0
2015-08-10 14:45:00,37.58,37.61,37.58,37.6,54352.0,30.8694,30.894,30.8694,30.8858,54352.0
2015-08-10 14:50:00,37.6,37.62,37.54,37.56,66700.0,30.8858,30.9022,30.8365,30.8529,66700.0
2015-08-10 14:55:00,37.56,37.57,37.54,37.54,53769.0,30.8529,30.8612,30.8365,30.8365,53769.0
2015-08-10 15:00:00,37.54,37.58,37.53,37.58,51136.0,30.8365,30.8694,30.8283,30.8694,51136.0
2015-08-10 15:05:00,37.57,37.59,37.54,37.55,57363.0,30.8612,30.8776,30.8365,30.8447,57363.0
2015-08-10 15:10:00,37.55,37.56,37.55,37.56,11932.0,30.8447,30.8529,30.8447,30.8529,11932.0
2015-08-10 15:15:00,37.56,37.56,37.47,37.48,97812.0,30.8529,30.8529,30.779,30.7872,97812.0
2015-08-10 15:20:00,37.48,37.5,37.45,37.45,56029.0,30.7872,30.8037,30.7626,30.7626,56029.0
2015-08-10 15:25:00,37.45,37.46,37.43,37.44,66834.0,30.7626,30.7708,30.7462,30.7544,66834.0
2015-08-10 15:30:00,37.44,37.47,37.43,37.44,76772.0,30.7544,30.779,30.7462,30.7544,76772.0
2015-08-10 15:35:00,37.44,37.48,37.44,37.45,108969.0,30.7544,30.7872,30.7544,30.7626,108969.0
2015-08-10 15:40:00,37.45,37.48,37.45,37.47,70372.0,30.7626,30.7872,30.7626,30.779,70372.0
2015-08-10 15:45:00,37.47,37.56,37.46,37.54,138994.0,30.779,30.8529,30.7708,30.8365,138994.0
2015-08-10 15:50:00,37.54,37.56,37.51,37.52,199582.0,30.8365,30.8529,30.8119,30.8201,199582.0
2015-08-10 15:55:00,37.52,37.56,37.51,37.55,337851.0,30.8201,30.8529,30.8119,30.8447,337851.0
2015-08-11 09:30:00,37.39,37.56,37.37,37.55,160846.0,30.7133,30.8529,30.6969,30.8447,160846.0
2015-08-11 09:35:00,37.56,37.69,37.54,37.56,126148.0,30.8529,30.9597,30.8365,30.8529,126148.0
2015-08-11 09:40:00,37.56,37.77,37.51,37.76,117253.0,30.8529,31.0254,30.8119,31.0172,117253.0
2015-08-11 09:45:00,37.76,37.77,37.67,37.73,69638.0,31.0172,31.0254,30.9433,30.9926,69638.0
2015-08-11 09:50:00,37.74,37.75,37.53,37.53,86310.0,31.0008,31.009,30.8283,30.8283,86310.0
2015-08-11 09:55:00,37.54,37.7,37.53,37.69,78855.0,30.8365,30.9679,30.8283,30.9597,78855.0
2015-08-11 10:00:00,37.68,37.69,37.55,37.57,69511.0,30.9515,30.9597,30.8447,30.8612,69511.0
2015-08-11 10:05:00,37.57,37.66,37.55,37.64,66165.0,30.8612,30.9351,30.8447,30.9187,66165.0
2015-08-11 10:10:00,37.63,37.66,37.61,37.66,44537.0,30.9104,30.9351,30.894,30.9351,44537.0
2015-08-11 10:15:00,37.66,37.83,37.65,37.81,82529.0,30.9351,31.0747,30.9269,31.0583,82529.0
2015-08-11 10:20:00,37.8,37.84,37.74,37.76,50706.0,31.0501,31.0829,31.0008,31.0172,50706.0
2015-08-11 10:25:00,37.76,37.81,37.75,37.76,127952.0,31.0172,31.0583,31.009,31.0172,127952.0
2015-08-11 10:30:00,37.75,37.75,37.67,37.69,33914.0,31.009,31.009,30.9433,30.9597,33914.0
2015-08-11 10:35:00,37.69,37.71,37.59,37.61,49876.0,30.9597,30.9762,30.8776,30.894,49876.0
2015-08-11 10:40:00,37.6,37.67,37.59,37.67,30383.0,30.8858,30.9433,30.8776,30.9433,30383.0
2015-08-11 10:45:00,37.67,37.71,37.67,37.7,49514.0,30.9433,30.9762,30.9433,30.9679,49514.0
2015-08-11 10:50:00,37.7,37.74,37.66,37.68,50050.0,30.9679,31.0008,30.9351,30.9515,50050.0
2015-08-11 10:55:00,37.68,37.69,37.64,37.64,32723.0,30.9515,30.9597,30.9187,30.9187,32723.0
2015-08-11 11:00:00,37.64,37.68,37.58,37.59,33299.0,30.9187,30.9515,30.8694,30.8776,33299.0
2015-08-11 11:05:00,37.59,37.59,37.5,37.52,28208.0,30.8776,30.8776,30.8037,30.8201,28208.0
2015-08-11 11:10:00,37.52,37.53,37.47,37.52,55831.0,30.8201,30.8283,30.779,30.8201,55831.0
2015-08-11 11:15:00,37.52,37.54,37.49,37.5,30348.0,30.8201,30.8365,30.7954,30.8037,30348.0
2015-08-11 11:20:00,37.5,37.51,37.47,37.5,27966.0,30.8037,30.8119,30.779,30.8037,27966.0
2015-08-11 11:25:00,37.5,37.5,37.45,37.47,41186.0,30.8037,30.8037,30.7626,30.779,41186.0
2015-08-11 11:30:00,37.47,37.52,37.47,37.48,38782.0,30.779,30.8201,30.779,30.7872,38782.0
2015-08-11 11:35:00,37.48,37.49,37.44,37.45,36468.0,30.7872,30.7954,30.7544,30.7626,36468.0
2015-08-11 11:40:00,37.45,37.46,37.37,37.37,37837.0,30.7626,30.7708,30.6969,30.6969,37837.0
2015-08-11 11:45:00,37.37,37.4,37.33,37.35,54211.0,30.6969,30.7215,30.664,30.6804,54211.0
2015-08-11 11:50:00,37.35,37.38,37.32,37.37,52178.0,30.6804,30.7051,30.6558,30.6969,52178.0
2015-08-11 11:55:00,37.37,37.38,37.34,37.36,35325.0,30.6969,30.7051,30.6722,30.6887,35325.0
2015-08-11 12:00:00,37.36,37.41,37.36,37.39,24200.0,30.6887,30.7297,30.6887,30.7133,24200.0
2015-08-11 12:05:00,37.39,37.4,37.34,37.36,34946.0,30.7133,30.7215,30.6722,30.6887,34946.0
2015-08-11 12:10:00,37.35,37.38,37.35,37.36,28258.0,30.6804,30.7051,30.6804,30.6887,28258.0
2015-08-11 12:15:00,37.36,37.38,37.33,37.33,33376.0,30.6887,30.7051,30.664,30.664,33376.0
2015-08-11 12:20:00,37.33,37.33,37.22,37.22,69533.0,30.664,30.664,30.5737,30.5737,69533.0
2015-08-11 12:25:00,37.22,37.36,37.21,37.36,111811.0,30.5737,30.6887,30.5654,30.6887,111811.0
2015-08-11 12:30:00,37.37,37.42,37.36,37.39,47564.0,30.6969,30.7379,30.6887,30.7133,47564.0
2015-08-11 12:35:00,37.39,37.39,37.34,37.39,33449.0,30.7133,30.7133,30.6722,30.7133,33449.0
2015-08-11 12:40:00,37.39,37.45,37.39,37.43,32556.0,30.7133,30.7626,30.7133,30.7462,32556.0
2015-08-11 12:45:00,37.42,37.49,37.42,37.49,14533.0,30.7379,30.7954,30.7379,30.7954,14533.0
2015-08-11 12:50:00,37.48,37.49,37.42,37.42,31244.0,30.7872,30.7954,30.7379,30.7379,31244.0
2015-08-11 12:55:00,37.43,37.43,37.39,37.42,28766.0,30.7462,30.7462,30.7133,30.7379,28766.0
2015-08-11 13:00:00,37.41,37.43,37.38,37.39,33901.0,30.7297,30.7462,30.7051,30.7133,33901.0
2015-08-11 13:05:00,37.39,37.4,37.33,37.36,31562.0,30.7133,30.7215,30.664,30.6887,31562.0
2015-08-11 13:10:00,37.36,37.38,37.33,37.38,26938.0,30.6887,30.7051,30.664,30.7051,26938.0
2015-08-11 13:15:00,37.38,37.46,37.37,37.45,55842.0,30.7051,30.7708,30.6969,30.7626,55842.0
2015-08-11 13:20:00,37.45,37.48,37.44,37.47,30656.0,30.7626,30.7872,30.7544,30.779,30656.0
2015-08-11 13:25:00,37.47,37.52,37.46,37.48,37274.0,30.779,30.8201,30.7708,30.7872,37274.0
2015-08-11 13:30:00,37.48,37.5,37.47,37.48,108307.0,30.7872,30.8037,30.779,30.7872,108307.0
2015-08-11 13:35:00,37.48,37.5,37.47,37.48,48543.0,30.7872,30.8037,30.779,30.7872,48543.0
2015-08-11 13:40:00,37.48,37.53,37.48,37.52,133971.0,30.7872,30.8283,30.7872,30.8201,133971.0
2015-08-11 13:45:00,37.52,37.53,37.49,37.5,94369.0,30.8201,30.8283,30.7954,30.8037,94369.0
2015-08-11 13:50:00,37.51,37.51,37.46,37.48,57592.0,30.8119,30.8119,30.7708,30.7872,57592.0
2015-08-11 13:55:00,37.47,37.5,37.47,37.5,30876.0,30.779,30.8037,30.779,30.8037,30876.0
2015-08-11 14:00:00,37.5,37.5,37.45,37.45,36211.0,30.8037,30.8037,30.7626,30.7626,36211.0
2015-08-11 14:05:00,37.46,37.48,37.44,37.44,50626.0,30.7708,30.7872,30.7544,30.7544,50626.0
2015-08-11 14:10:00,37.44,37.5,37.41,37.41,216791.0,30.7544,30.8037,30.7297,30.7297,216791.0
2015-08-11 14:15:00,37.41,37.42,37.37,37.37,22087.0,30.7297,30.7379,30.6969,30.6969,22087.0
2015-08-11 14:20:00,37.38,37.4,37.35,37.39,43994.0,30.7051,30.7215,30.6804,30.7133,43994.0
2015-08-11 14:25:00,37.4,37.42,37.37,37.39,26537.0,30.7215,30.7379,30.6969,30.7133,26537.0
2015-08-11 14:30:00,37.39,37.4,37.34,37.34,26697.0,30.7133,30.7215,30.6722,30.6722,26697.0
2015-08-11 14:35:00,37.34,37.39,37.31,37.39,32788.0,30.6722,30.7133,30.6476,30.7133,32788.0
2015-08-11 14:40:00,37.39,37.39,37.34,37.34,37280.0,30.7133,30.7133,30.6722,30.6722,37280.0
2015-08-11 14:45:00,37.34,37.39,37.34,37.39,16043.0,30.6722,30.7133,30.6722,30.7133,16043.0
2015-08-11 14:50:00,37.38,37.39,37.36,37.37,22203.0,30.7051,30.7133,30.6887,30.6969,22203.0
2015-08-11 14:55:00,37.37,37.43,37.37,37.42,93621.0,30.6969,30.7462,30.6969,30.7379,93621.0
2015-08-11 15:00:00,37.41,37.43,37.38,37.41,49896.0,30.7297,30.7462,30.7051,30.7297,49896.0
2015-08-11 15:05:00,37.4,37.43,37.37,37.41,112098.0,30.7215,30.7462,30.6969,30.7297,112098.0
2015-08-11 15:10:00,37.41,37.44,37.39,37.44,53892.0,30.7297,30.7544,30.7133,30.7544,53892.0
2015-08-11 15:15:00,37.44,37.46,37.39,37.4,42682.0,30.7544,30.7708,30.7133,30.7215,42682.0
2015-08-11 15:20:00,37.4,37.42,37.39,37.42,38213.0,30.7215,30.7379,30.7133,30.7379,38213.0
2015-08-11 15:25:00,37.42,37.48,37.41,37.48,44117.0,30.7379,30.7872,30.7297,30.7872,44117.0
2015-08-11 15:30:00,37.48,37.5,37.46,37.47,93823.0,30.7872,30.8037,30.7708,30.779,93823.0
2015-08-11 15:35:00,37.48,37.5,37.47,37.49,89646.0,30.7872,30.8037,30.779,30.7954,89646.0
2015-08-11 15:40:00,37.49,37.5,37.46,37.48,71849.0,30.7954,30.8037,30.7708,30.7872,71849.0
2015-08-11 15:45:00,37.48,37.5,37.43,37.46,191008.0,30.7872,30.8037,30.7462,30.7708,191008.0
2015-08-11 15:50:00,37.45,37.46,37.4,37.41,267732.0,30.7626,30.7708,30.7215,30.7297,267732.0
2015-08-11 15:55:00,37.41,37.42,37.36,37.39,495284.0,30.7297,30.7379,30.6887,30.7133,495284.0
2015-08-12 09:30:00,37.12,37.44,37.12,37.37,226331.0,30.5762,30.8398,30.5762,30.7821,226331.0
2015-08-12 09:35:00,37.36,37.44,37.18,37.43,136396.0,30.7739,30.8398,30.6256,30.8316,136396.0
2015-08-12 09:40:00,37.43,37.44,37.3,37.41,93941.0,30.8316,30.8398,30.7245,30.8151,93941.0
2015-08-12 09:45:00,37.41,37.41,37.18,37.19,101902.0,30.8151,30.8151,30.6256,30.6339,101902.0
2015-08-12 09:50:00,37.18,37.19,37.09,37.18,78510.0,30.6256,30.6339,30.5515,30.6256,78510.0
2015-08-12 09:55:00,37.17,37.26,37.15,37.25,57289.0,30.6174,30.6915,30.6009,30.6833,57289.0
2015-08-12 10:00:00,37.24,37.28,37.16,37.22,172835.0,30.6751,30.708,30.6092,30.6586,172835.0
2015-08-12 10:05:00,37.22,37.22,37.15,37.2,88279.0,30.6586,30.6586,30.6009,30.6421,88279.0
2015-08-12 10:10:00,37.2,37.28,37.19,37.2,142638.0,30.6421,30.708,30.6339,30.6421,142638.0
2015-08-12 10:15:00,37.2,37.26,37.2,37.22,67452.0,30.6421,30.6915,30.6421,30.6586,67452.0
2015-08-12 10:20:00,37.23,37.23,37.13,37.17,186785.0,30.6668,30.6668,30.5844,30.6174,186785.0
2015-08-12 10:25:00,37.17,37.18,37.1,37.14,59979.0,30.6174,30.6256,30.5597,30.5927,59979.0
2015-08-12 10:30:00,37.14,37.16,37.1,37.14,83362.0,30.5927,30.6092,30.5597,30.5927,83362.0
2015-08-12 10:35:00,37.14,37.18,37.11,37.18,161853.0,30.5927,30.6256,30.568,30.6256,161853.0
2015-08-12 10:40:00,37.17,37.17,37.12,37.13,81618.0,30.6174,30.6174,30.5762,30.5844,81618.0
2015-08-12 10:45:00,37.12,37.16,37.1,37.12,173662.0,30.5762,30.6092,30.5597,30.5762,173662.0
2015-08-12 10:50:00,37.13,37.15,37.1,37.11,35461.0,30.5844,30.6009,30.5597,30.568,35461.0
2015-08-12 10:55:00,37.12,37.16,37.11,37.16,150677.0,30.5762,30.6092,30.568,30.6092,150677.0
2015-08-12 11:00:00,37.16,37.24,37.15,37.22,56721.0,30.6092,30.6751,30.6009,30.6586,56721.0
2015-08-12 11:05:00,37.21,37.24,37.19,37.22,77646.0,30.6503,30.6751,30.6339,30.6586,77646.0
2015-08-12 11:10:00,37.22,37.26,37.22,37.26,35030.0,30.6586,30.6915,30.6586,30.6915,35030.0
2015-08-12 11:15:00,37.26,37.33,37.25,37.31,50257.0,30.6915,30.7492,30.6833,30.7327,50257.0
2015-08-12 11:20:00,37.3,37.34,37.3,37.33,68533.0,30.7245,30.7574,30.7245,30.7492,68533.0
2015-08-12 11:25:00,37.34,37.41,37.33,37.4,41870.0,30.7574,30.8151,30.7492,30.8068,41870.0
2015-08-12 11:30:00,37.4,37.41,37.35,37.38,85010.0,30.8068,30.8151,30.7657,30.7904,85010.0
2015-08-12 11:35:00,37.39,37.41,37.36,37.38,38243.0,30.7986,30.8151,30.7739,30.7904,38243.0
2015-08-12 11:40:00,37.38,37.42,37.38,37.41,54863.0,30.7904,30.8233,30.7904,30.8151,54863.0
2015-08-12 11:45:00,37.41,37.43,37.4,37.42,45079.0,30.8151,30.8316,30.8068,30.8233,45079.0
2015-08-12 11:50:00,37.43,37.46,37.37,37.37,70182.0,30.8316,30.8563,30.7821,30.7821,70182.0
2015-08-12 11:55:00,37.38,37.42,37.37,37.42,32596.0,30.7904,30.8233,30.7821,30.8233,32596.0
2015-08-12 12:00:00,37.41,37.45,37.4,37.45,39417.0,30.8151,30.848,30.8068,30.848,39417.0
2015-08-12 12:05:00,37.45,37.47,37.41,37.44,52794.0,30.848,30.8645,30.8151,30.8398,52794.0
2015-08-12 12:10:00,37.44,37.48,37.44,37.47,55309.0,30.8398,30.8727,30.8398,30.8645,55309.0
2015-08-12 12:15:00,37.47,37.57,37.46,37.52,212037.0,30.8645,30.9469,30.8563,30.9057,212037.0
2015-08-12 12:20:00,37.51,37.52,37.49,37.5,90955.0,30.8975,30.9057,30.881,30.8892,90955.0
2015-08-12 12:25:00,37.49,37.52,37.47,37.51,207065.0,30.881,30.9057,30.8645,30.8975,207065.0
2015-08-12 12:30:00,37.52,37.6,37.51,37.6,51514.0,30.9057,30.9716,30.8975,30.9716,51514.0
2015-08-12 12:35:00,37.61,37.64,37.6,37.63,38004.0,30.9798,31.0045,30.9716,30.9963,38004.0
2015-08-12 12:40:00,37.62,37.66,37.6,37.65,52731.0,30.9881,31.021,30.9716,31.0128,52731.0
2015-08-12 12:45:00,37.65,37.7,37.63,37.66,80451.0,31.0128,31.054,30.9963,31.021,80451.0
2015-08-12 12:50:00,37.65,37.66,37.62,37.62,51142.0,31.0128,31.021,30.9881,30.9881,51142.0
2015-08-12 12:55:00,37.62,37.63,37.57,37.59,74265.0,30.9881,30.9963,30.9469,30.9634,74265.0
2015-08-12 13:00:00,37.6,37.62,37.57,37.58,151982.0,30.9716,30.9881,30.9469,30.9551,151982.0
2015-08-12 13:05:00,37.58,37.61,37.56,37.57,89020.0,30.9551,30.9798,30.9386,30.9469,89020.0
2015-08-12 13:10:00,37.58,37.61,37.57,37.6,135761.0,30.9551,30.9798,30.9469,30.9716,135761.0
2015-08-12 13:15:00,37.59,37.67,37.58,37.64,108761.0,30.9634,31.0293,30.9551,31.0045,108761.0
2015-08-12 13:20:00,37.64,37.68,37.61,37.68,65898.0,31.0045,31.0375,30.9798,31.0375,65898.0
2015-08-12 13:25:00,37.68,37.75,37.67,37.72,100149.0,31.0375,31.0951,31.0293,31.0704,100149.0
2015-08-12 13:30:00,37.73,37.73,37.63,37.63,149298.0,31.0787,31.0787,30.9963,30.9963,149298.0
2015-08-12 13:35:00,37.64,37.64,37.58,37.59,68114.0,31.0045,31.0045,30.9551,30.9634,68114.0
2015-08-12 13:40:00,37.59,37.62,37.59,37.61,42851.0,30.9634,30.9881,30.9634,30.9798,42851.0
2015-08-12 13:45:00,37.61,37.62,37.59,37.6,148710.0,30.9798,30.9881,30.9634,30.9716,148710.0
2015-08-12 13:50:00,37.59,37.65,37.59,37.64,167942.0,30.9634,31.0128,30.9634,31.0045,167942.0
2015-08-12 13:55:00,37.64,37.67,37.63,37.65,45838.0,31.0045,31.0293,30.9963,31.0128,45838.0
2015-08-12 14:00:00,37.65,37.68,37.62,37.68,106207.0,31.0128,31.0375,30.9881,31.0375,106207.0
2015-08-12 14:05:00,37.67,37.75,37.67,37.68,183246.0,31.0293,31.0951,31.0293,31.0375,183246.0
2015-08-12 14:10:00,37.68,39.43,37.66,37.7,930009.0,31.0375,32.479,31.021,31.054,930009.0
2015-08-12 14:15:00,37.7,37.71,37.65,37.7,52246.0,31.054,31.0622,31.0128,31.054,52246.0
2015-08-12 14:20:00,37.7,37.7,37.65,37.69,108784.0,31.054,31.054,31.0128,31.0457,108784.0
2015-08-12 14:25:00,37.68,37.69,37.57,37.59,98208.0,31.0375,31.0457,30.9469,30.9634,98208.0
2015-08-12 14:30:00,37.59,37.65,37.59,37.62,67684.0,30.9634,31.0128,30.9634,30.9881,67684.0
2015-08-12 14:35:00,37.61,37.72,37.61,37.7,41784.0,30.9798,31.0704,30.9798,31.054,41784.0
2015-08-12 14:40:00,37.7,37.72,37.69,37.7,79472.0,31.054,31.0704,31.0457,31.054,79472.0
2015-08-12 14:45:00,37.7,37.77,37.69,37.71,132543.0,31.054,31.1116,31.0457,31.0622,132543.0
2015-08-12 14:50:00,37.71,37.77,37.69,37.77,162238.0,31.0622,31.1116,31.0457,31.1116,162238.0
2015-08-12 14:55:00,37.76,37.82,37.74,37.82,72539.0,31.1034,31.1528,31.0869,31.1528,72539.0
2015-08-12 15:00:00,37.81,37.83,37.76,37.76,167032.0,31.1446,31.161,31.1034,31.1034,167032.0
2015-08-12 15:05:00,37.75,37.76,37.72,37.75,65524.0,31.0951,31.1034,31.0704,31.0951,65524.0
2015-08-12 15:10:00,37.75,37.76,37.72,37.73,51839.0,31.0951,31.1034,31.0704,31.0787,51839.0
2015-08-12 15:15:00,37.73,37.78,37.73,37.77,91411.0,31.0787,31.1199,31.0787,31.1116,91411.0
2015-08-12 15:20:00,37.76,37.78,37.74,37.75,119586.0,31.1034,31.1199,31.0869,31.0951,119586.0
2015-08-12 15:25:00,37.76,37.84,37.74,37.77,248613.0,31.1034,31.1693,31.0869,31.1116,248613.0
2015-08-12 15:30:00,37.78,37.84,37.77,37.83,126903.0,31.1199,31.1693,31.1116,31.161,126903.0
2015-08-12 15:35:00,37.84,37.84,37.79,37.82,101744.0,31.1693,31.1693,31.1281,31.1528,101744.0
2015-08-12 15:40:00,37.82,37.83,37.79,37.8,105414.0,31.1528,31.161,31.1281,31.1363,105414.0
2015-08-12 15:45:00,37.79,37.8,37.74,37.77,168316.0,31.1281,31.1363,31.0869,31.1116,168316.0
2015-08-12 15:50:00,37.77,37.81,37.76,37.79,205311.0,31.1116,31.1446,31.1034,31.1281,205311.0
2015-08-12 15:55:00,37.78,37.82,37.77,37.82,305652.0,31.1199,31.1528,31.1116,31.1528,305652.0
2015-08-13 09:30:00,37.84,37.98,37.75,37.89,102927.0,31.1693,31.2846,31.0951,31.2105,102927.0
2015-08-13 09:35:00,37.9,37.97,37.81,37.82,29833.0,31.2187,31.2764,31.1446,31.1528,29833.0
2015-08-13 09:40:00,37.81,37.83,37.7,37.8,33690.0,31.1446,31.161,31.054,31.1363,33690.0
2015-08-13 09:45:00,37.79,37.84,37.68,37.72,75159.0,31.1281,31.1693,31.0375,31.0704,75159.0
2015-08-13 09:50:00,37.73,37.84,37.72,37.81,57637.0,31.0787,31.1693,31.0704,31.1446,57637.0
2015-08-13 09:55:00,37.8,37.89,37.75,37.79,29719.0,31.1363,31.2105,31.0951,31.1281,29719.0
2015-08-13 10:00:00,37.78,37.81,37.72,37.76,29579.0,31.1199,31.1446,31.0704,31.1034,29579.0
2015-08-13 10:05:00,37.76,37.88,37.75,37.87,58581.0,31.1034,31.2022,31.0951,31.194,58581.0
2015-08-13 10:10:00,37.88,37.92,37.83,37.85,87830.0,31.2022,31.2352,31.161,31.1775,87830.0
2015-08-13 10:15:00,37.84,37.92,37.81,37.91,44264.0,31.1693,31.2352,31.1446,31.2269,44264.0
2015-08-13 10:20:00,37.91,37.91,37.85,37.89,19901.0,31.2269,31.2269,31.1775,31.2105,19901.0
2015-08-13 10:25:00,37.88,37.93,37.83,37.92,40709.0,31.2022,31.2434,31.161,31.2352,40709.0
2015-08-13 10:30:00,37.92,37.93,37.89,37.9,107293.0,31.2352,31.2434,31.2105,31.2187,107293.0
2015-08-13 10:35:00,37.9,38.0,37.89,37.98,65289.0,31.2187,31.3011,31.2105,31.2846,65289.0
2015-08-13 10:40:00,37.99,38.01,37.96,37.96,60394.0,31.2928,31.3093,31.2681,31.2681,60394.0
2015-08-13 10:45:00,37.97,37.99,37.96,37.96,41893.0,31.2764,31.2928,31.2681,31.2681,41893.0
2015-08-13 10:50:00,37.97,37.98,37.93,37.95,40715.0,31.2764,31.2846,31.2434,31.2599,40715.0
2015-08-13 10:55:00,37.95,37.96,37.85,37.85,46117.0,31.2599,31.2681,31.1775,31.1775,46117.0
2015-08-13 11:00:00,37.85,37.91,37.85,37.86,35627.0,31.1775,31.2269,31.1775,31.1858,35627.0
2015-08-13 11:05:00,37.87,37.87,37.75,37.75,32295.0,31.194,31.194,31.0951,31.0951,32295.0
2015-08-13 11:10:00,37.75,37.81,37.74,37.8,45298.0,31.0951,31.1446,31.0869,31.1363,45298.0
2015-08-13 11:15:00,37.81,37.89,37.81,37.88,25562.0,31.1446,31.2105,31.1446,31.2022,25562.0
2015-08-13 11:20:00,37.88,37.88,37.82,37.82,31214.0,31.2022,31.2022,31.1528,31.1528,31214.0
2015-08-13 11:25:00,37.82,37.82,37.74,37.77,54367.0,31.1528,31.1528,31.0869,31.1116,54367.0
2015-08-13 11:30:00,37.77,37.83,37.75,37.83,26741.0,31.1116,31.161,31.0951,31.161,26741.0
2015-08-13 11:35:00,37.82,37.91,37.82,37.91,46733.0,31.1528,31.2269,31.1528,31.2269,46733.0
2015-08-13 11:40:00,37.91,37.99,37.91,37.98,26075.0,31.2269,31.2928,31.2269,31.2846,26075.0
2015-08-13 11:45:00,37.99,38.06,37.97,38.05,43562.0,31.2928,31.3505,31.2764,31.3423,43562.0
2015-08-13 11:50:00,38.05,38.11,38.05,38.09,42904.0,31.3423,31.3917,31.3423,31.3752,42904.0
2015-08-13 11:55:00,38.09,38.1,38.05,38.08,250710.0,31.3752,31.3834,31.3423,31.367,250710.0
2015-08-13 12:00:00,38.09,38.1,38.06,38.09,145805.0,31.3752,31.3834,31.3505,31.3752,145805.0
2015-08-13 12:05:00,38.09,38.12,38.03,38.03,39369.0,31.3752,31.3999,31.3258,31.3258,39369.0
2015-08-13 12:10:00,38.03,38.06,38.0,38.04,68783.0,31.3258,31.3505,31.3011,31.334,68783.0
2015-08-13 12:15:00,38.04,38.05,37.95,37.97,47131.0,31.334,31.3423,31.2599,31.2764,47131.0
2015-08-13 12:20:00,37.96,37.97,37.92,37.93,44161.0,31.2681,31.2764,31.2352,31.2434,44161.0
2015-08-13 12:25:00,37.94,38.02,37.93,38.02,121019.0,31.2517,31.3175,31.2434,31.3175,121019.0
2015-08-13 12:30:00,38.02,38.09,38.0,38.07,59471.0,31.3175,31.3752,31.3011,31.3587,59471.0
2015-08-13 12:35:00,38.08,38.1,38.01,38.05,35420.0,31.367,31.3834,31.3093,31.3423,35420.0
2015-08-13 12:40:00,38.06,38.07,38.02,38.07,23238.0,31.3505,31.3587,31.3175,31.3587,23238.0
2015-08-13 12:45:00,38.07,38.1,38.05,38.08,21657.0,31.3587,31.3834,31.3423,31.367,21657.0
2015-08-13 12:50:00,38.08,38.15,38.08,38.15,33083.0,31.367,31.4246,31.367,31.4246,33083.0
2015-08-13 12:55:00,38.15,38.16,38.09,38.09,433876.0,31.4246,31.4329,31.3752,31.3752,433876.0
2015-08-13 13:00:00,38.09,38.1,38.05,38.05,63148.0,31.3752,31.3834,31.3423,31.3423,63148.0
2015-08-13 13:05:00,38.05,38.06,38.03,38.03,32764.0,31.3423,31.3505,31.3258,31.3258,32764.0
2015-08-13 13:10:00,38.02,38.04,38.02,38.02,37711.0,31.3175,31.334,31.3175,31.3175,37711.0
2015-08-13 13:15:00,38.02,38.1,38.02,38.07,50709.0,31.3175,31.3834,31.3175,31.3587,50709.0
2015-08-13 13:20:00,38.07,38.1,38.06,38.09,17531.0,31.3587,31.3834,31.3505,31.3752,17531.0
2015-08-13 13:25:00,38.08,38.08,37.99,38.0,38668.0,31.367,31.367,31.2928,31.3011,38668.0
2015-08-13 13:30:00,38.0,38.04,37.99,38.04,32329.0,31.3011,31.334,31.2928,31.334,32329.0
2015-08-13 13:35:00,38.04,38.04,38.02,38.04,33087.0,31.334,31.334,31.3175,31.334,33087.0
2015-08-13 13:40:00,38.04,38.04,37.98,38.0,22824.0,31.334,31.334,31.2846,31.3011,22824.0
2015-08-13 13:45:00,38.0,38.07,37.99,38.06,11517.0,31.3011,31.3587,31.2928,31.3505,11517.0
2015-08-13 13:50:00,38.05,38.13,38.03,38.08,331249.0,31.3423,31.4082,31.3258,31.367,331249.0
2015-08-13 13:55:00,38.08,38.13,38.08,38.13,69633.0,31.367,31.4082,31.367,31.4082,69633.0
2015-08-13 14:00:00,38.12,38.18,38.12,38.16,88333.0,31.3999,31.4493,31.3999,31.4329,88333.0
2015-08-13 14:05:00,38.15,38.17,38.13,38.13,77299.0,31.4246,31.4411,31.4082,31.4082,77299.0
2015-08-13 14:10:00,38.13,38.15,38.11,38.12,47253.0,31.4082,31.4246,31.3917,31.3999,47253.0
2015-08-13 14:15:00,38.12,38.13,38.1,38.11,55320.0,31.3999,31.4082,31.3834,31.3917,55320.0
2015-08-13 14:20:00,38.11,38.14,38.11,38.12,23947.0,31.3917,31.4164,31.3917,31.3999,23947.0
2015-08-13 14:25:00,38.12,38.18,38.11,38.16,73474.0,31.3999,31.4493,31.3917,31.4329,73474.0
2015-08-13 14:30:00,38.16,38.16,38.12,38.15,74967.0,31.4329,31.4329,31.3999,31.4246,74967.0
2015-08-13 14:35:00,38.15,38.15,38.13,38.13,29610.0,31.4246,31.4246,31.4082,31.4082,29610.0
2015-08-13 14:40:00,38.13,38.14,38.12,38.14,37800.0,31.4082,31.4164,31.3999,31.4164,37800.0
2015-08-13 14:45:00,38.14,38.15,38.13,38.14,95045.0,31.4164,31.4246,31.4082,31.4164,95045.0
2015-08-13 14:50:00,38.13,38.17,38.12,38.17,113705.0,31.4082,31.4411,31.3999,31.4411,113705.0
2015-08-13 14:55:00,38.17,38.19,38.17,38.17,42862.0,31.4411,31.4576,31.4411,31.4411,42862.0
2015-08-13 15:00:00,38.17,38.17,38.11,38.14,93925.0,31.4411,31.4411,31.3917,31.4164,93925.0
2015-08-13 15:05:00,38.14,38.14,38.11,38.12,114682.0,31.4164,31.4164,31.3917,31.3999,114682.0
2015-08-13 15:10:00,38.12,38.15,38.11,38.14,87057.0,31.3999,31.4246,31.3917,31.4164,87057.0
2015-08-13 15:15:00,38.14,38.16,38.12,38.14,55496.0,31.4164,31.4329,31.3999,31.4164,55496.0
2015-08-13 15:20:00,38.14,38.14,38.07,38.09,59657.0,31.4164,31.4164,31.3587,31.3752,59657.0
2015-08-13 15:25:00,38.09,38.12,38.09,38.1,43575.0,31.3752,31.3999,31.3752,31.3834,43575.0
2015-08-13 15:30:00,38.1,38.11,38.05,38.06,113317.0,31.3834,31.3917,31.3423,31.3505,113317.0
2015-08-13 15:35:00,38.06,38.07,38.02,38.03,96824.0,31.3505,31.3587,31.3175,31.3258,96824.0
2015-08-13 15:40:00,38.04,38.09,38.03,38.09,123324.0,31.334,31.3752,31.3258,31.3752,123324.0
2015-08-13 15:45:00,38.09,38.13,38.08,38.11,130772.0,31.3752,31.4082,31.367,31.3917,130772.0
2015-08-13 15:50:00,38.12,38.12,38.1,38.1,109049.0,31.3999,31.3999,31.3834,31.3834,109049.0
2015-08-13 15:55:00,38.1,38.22,38.1,38.21,759206.0,31.3834,31.4823,31.3834,31.4741,759206.0
2015-08-14 09:30:00,38.02,38.08,37.97,38.03,70737.0,31.3175,31.367,31.2764,31.3258,70737.0
2015-08-14 09:35:00,38.03,38.16,38.03,38.08,119487.0,31.3258,31.4329,31.3258,31.367,119487.0
2015-08-14 09:40:00,38.09,38.15,38.07,38.12,36861.0,31.3752,31.4246,31.3587,31.3999,36861.0
2015-08-14 09:45:00,38.11,38.17,38.09,38.17,30720.0,31.3917,31.4411,31.3752,31.4411,30720.0
2015-08-14 09:50:00,38.17,38.33,38.16,38.33,78112.0,31.4411,31.5729,31.4329,31.5729,78112.0
2015-08-14 09:55:00,38.33,38.36,38.2,38.21,56729.0,31.5729,31.5976,31.4658,31.4741,56729.0
2015-08-14 10:00:00,38.2,38.21,38.1,38.12,64565.0,31.4658,31.4741,31.3834,31.3999,64565.0
2015-08-14 10:05:00,38.12,38.16,38.1,38.1,51911.0,31.3999,31.4329,31.3834,31.3834,51911.0
2015-08-14 10:10:00,38.11,38.16,38.09,38.15,49480.0,31.3917,31.4329,31.3752,31.4246,49480.0
2015-08-14 10:15:00,38.15,38.25,38.15,38.19,68983.0,31.4246,31.507,31.4246,31.4576,68983.0
2015-08-14 10:20:00,38.19,38.21,38.13,38.15,45866.0,31.4576,31.4741,31.4082,31.4246,45866.0
2015-08-14 10:25:00,38.14,38.17,38.1,38.16,261395.0,31.4164,31.4411,31.3834,31.4329,261395.0
2015-08-14 10:30:00,38.17,38.22,38.16,38.18,42055.0,31.4411,31.4823,31.4329,31.4493,42055.0
2015-08-14 10:35:00,38.17,38.18,38.1,38.12,81860.0,31.4411,31.4493,31.3834,31.3999,81860.0
2015-08-14 10:40:00,38.12,38.13,38.11,38.12,32105.0,31.3999,31.4082,31.3917,31.3999,32105.0
2015-08-14 10:45:00,38.13,38.15,38.11,38.13,42805.0,31.4082,31.4246,31.3917,31.4082,42805.0
2015-08-14 10:50:00,38.13,38.15,38.11,38.12,44924.0,31.4082,31.4246,31.3917,31.3999,44924.0
2015-08-14 10:55:00,38.13,38.13,38.09,38.1,28440.0,31.4082,31.4082,31.3752,31.3834,28440.0
2015-08-14 11:00:00,38.1,38.12,38.09,38.09,41359.0,31.3834,31.3999,31.3752,31.3752,41359.0
2015-08-14 11:05:00,38.1,38.12,38.07,38.08,32095.0,31.3834,31.3999,31.3587,31.367,32095.0
2015-08-14 11:10:00,38.07,38.1,38.05,38.07,49047.0,31.3587,31.3834,31.3423,31.3587,49047.0
2015-08-14 11:15:00,38.07,38.11,38.05,38.11,44952.0,31.3587,31.3917,31.3423,31.3917,44952.0
2015-08-14 11:20:00,38.1,38.13,38.09,38.11,28799.0,31.3834,31.4082,31.3752,31.3917,28799.0
2015-08-14 11:25:00,38.1,38.11,38.09,38.1,19800.0,31.3834,31.3917,31.3752,31.3834,19800.0
2015-08-14 11:30:00,38.1,38.11,38.09,38.1,22177.0,31.3834,31.3917,31.3752,31.3834,22177.0
2015-08-14 11:35:00,38.11,38.13,38.09,38.13,21547.0,31.3917,31.4082,31.3752,31.4082,21547.0
2015-08-14 11:40:00,38.13,38.2,38.12,38.2,32813.0,31.4082,31.4658,31.3999,31.4658,32813.0
2015-08-14 11:45:00,38.19,38.2,38.15,38.17,18410.0,31.4576,31.4658,31.4246,31.4411,18410.0
2015-08-14 11:50:00,38.18,38.21,38.17,38.2,25853.0,31.4493,31.4741,31.4411,31.4658,25853.0
2015-08-14 11:55:00,38.21,38.22,38.18,38.19,21845.0,31.4741,31.4823,31.4493,31.4576,21845.0
2015-08-14 12:00:00,38.19,38.23,38.18,38.2,28164.0,31.4576,31.4905,31.4493,31.4658,28164.0
2015-08-14 12:05:00,38.2,38.22,38.18,38.19,17110.0,31.4658,31.4823,31.4493,31.4576,17110.0
2015-08-14 12:10:00,38.19,38.2,38.16,38.17,28350.0,31.4576,31.4658,31.4329,31.4411,28350.0
2015-08-14 12:15:00,38.18,38.2,38.14,38.2,29702.0,31.4493,31.4658,31.4164,31.4658,29702.0
2015-08-14 12:20:00,38.19,38.21,38.17,38.2,14158.0,31.4576,31.4741,31.4411,31.4658,14158.0
2015-08-14 12:25:00,38.19,38.22,38.18,38.22,18372.0,31.4576,31.4823,31.4493,31.4823,18372.0
2015-08-14 12:30:00,38.21,38.32,38.21,38.32,82967.0,31.4741,31.5647,31.4741,31.5647,82967.0
2015-08-14 12:35:00,38.32,38.33,38.26,38.28,58913.0,31.5647,31.5729,31.5152,31.5317,58913.0
2015-08-14 12:40:00,38.27,38.31,38.25,38.28,24512.0,31.5235,31.5564,31.507,31.5317,24512.0
2015-08-14 12:45:00,38.29,38.29,38.23,38.26,18858.0,31.54,31.54,31.4905,31.5152,18858.0
2015-08-14 12:50:00,38.25,38.27,38.22,38.24,103708.0,31.507,31.5235,31.4823,31.4988,103708.0
2015-08-14 12:55:00,38.23,38.31,38.23,38.29,120180.0,31.4905,31.5564,31.4905,31.54,120180.0
2015-08-14 13:00:00,38.29,38.29,38.24,38.26,18473.0,31.54,31.54,31.4988,31.5152,18473.0
2015-08-14 13:05:00,38.26,38.28,38.24,38.24,27996.0,31.5152,31.5317,31.4988,31.4988,27996.0
2015-08-14 13:10:00,38.24,38.27,38.23,38.27,29207.0,31.4988,31.5235,31.4905,31.5235,29207.0
2015-08-14 13:15:00,38.27,38.28,38.26,38.26,13214.0,31.5235,31.5317,31.5152,31.5152,13214.0
2015-08-14 13:20:00,38.27,38.28,38.26,38.27,14087.0,31.5235,31.5317,31.5152,31.5235,14087.0
2015-08-14 13:25:00,38.27,38.28,38.26,38.27,11546.0,31.5235,31.5317,31.5152,31.5235,11546.0
2015-08-14 13:30:00,38.27,38.34,38.27,38.33,23261.0,31.5235,31.5811,31.5235,31.5729,23261.0
2015-08-14 13:35:00,38.32,38.33,38.29,38.29,16517.0,31.5647,31.5729,31.54,31.54,16517.0
2015-08-14 13:40:00,38.3,38.3,38.24,38.25,24906.0,31.5482,31.5482,31.4988,31.507,24906.0
2015-08-14 13:45:00,38.25,38.25,38.19,38.19,34291.0,31.507,31.507,31.4576,31.4576,34291.0
2015-08-14 13:50:00,38.19,38.22,38.17,38.22,26653.0,31.4576,31.4823,31.4411,31.4823,26653.0
2015-08-14 13:55:00,38.21,38.23,38.21,38.23,20654.0,31.4741,31.4905,31.4741,31.4905,20654.0
2015-08-14 14:00:00,38.21,38.24,38.21,38.24,17354.0,31.4741,31.4988,31.4741,31.4988,17354.0
2015-08-14 14:05:00,38.24,38.25,38.21,38.22,26953.0,31.4988,31.507,31.4741,31.4823,26953.0
2015-08-14 14:10:00,38.23,38.29,38.23,38.27,29034.0,31.4905,31.54,31.4905,31.5235,29034.0
2015-08-14 14:15:00,38.27,38.28,38.24,38.24,63741.0,31.5235,31.5317,31.4988,31.4988,63741.0
2015-08-14 14:20:00,38.23,38.26,38.23,38.26,51526.0,31.4905,31.5152,31.4905,31.5152,51526.0
2015-08-14 14:25:00,38.25,38.27,38.24,38.24,22788.0,31.507,31.5235,31.4988,31.4988,22788.0
2015-08-14 14:30:00,38.24,38.25,38.22,38.25,17473.0,31.4988,31.507,31.4823,31.507,17473.0
2015-08-14 14:35:00,38.25,38.27,38.24,38.25,21807.0,31.507,31.5235,31.4988,31.507,21807.0
2015-08-14 14:40:00,38.25,38.28,38.24,38.27,21218.0,31.507,31.5317,31.4988,31.5235,21218.0
2015-08-14 14:45:00,38.27,38.28,38.25,38.27,19684.0,31.5235,31.5317,31.507,31.5235,19684.0
2015-08-14 14:50:00,38.27,38.28,38.24,38.25,22964.0,31.5235,31.5317,31.4988,31.507,22964.0
2015-08-14 14:55:00,38.24,38.26,38.24,38.26,16910.0,31.4988,31.5152,31.4988,31.5152,16910.0
2015-08-14 15:00:00,38.26,38.28,38.23,38.26,20841.0,31.5152,31.5317,31.4905,31.5152,20841.0
2015-08-14 15:05:00,38.27,38.28,38.26,38.27,37324.0,31.5235,31.5317,31.5152,31.5235,37324.0
2015-08-14 15:10:00,38.27,38.29,38.26,38.27,22745.0,31.5235,31.54,31.5152,31.5235,22745.0
2015-08-14 15:15:00,38.27,38.28,38.25,38.25,34050.0,31.5235,31.5317,31.507,31.507,34050.0
2015-08-14 15:20:00,38.25,38.28,38.25,38.26,32455.0,31.507,31.5317,31.507,31.5152,32455.0
2015-08-14 15:25:00,38.25,38.31,38.24,38.31,82779.0,31.507,31.5564,31.4988,31.5564,82779.0
2015-08-14 15:30:00,38.3,38.32,38.29,38.32,45751.0,31.5482,31.5647,31.54,31.5647,45751.0
2015-08-14 15:35:00,38.32,38.32,38.3,38.3,28222.0,31.5647,31.5647,31.5482,31.5482,28222.0
2015-08-14 15:40:00,38.3,38.32,38.29,38.3,56218.0,31.5482,31.5647,31.54,31.5482,56218.0
2015-08-14 15:45:00,38.3,38.32,38.3,38.32,73349.0,31.5482,31.5647,31.5482,31.5647,73349.0
2015-08-14 15:50:00,38.32,38.32,38.3,38.3,70354.0,31.5647,31.5647,31.5482,31.5482,70354.0
2015-08-14 15:55:00,38.3,38.36,38.3,38.36,284412.0,31.5482,31.5976,31.5482,31.5976,284412.0
2015-08-17 09:30:00,38.19,38.26,38.08,38.08,78893.0,31.4576,31.5152,31.367,31.367,78893.0
2015-08-17 09:35:00,38.12,38.16,38.03,38.1,37326.0,31.3999,31.4329,31.3258,31.3834,37326.0
2015-08-17 09:40:00,38.1,38.12,38.03,38.1,51444.0,31.3834,31.3999,31.3258,31.3834,51444.0
2015-08-17 09:45:00,38.09,38.13,38.05,38.09,39546.0,31.3752,31.4082,31.3423,31.3752,39546.0
2015-08-17 09:50:00,38.09,38.18,38.07,38.08,41122.0,31.3752,31.4493,31.3587,31.367,41122.0
2015-08-17 09:55:00,38.08,38.12,38.07,38.11,28806.0,31.367,31.3999,31.3587,31.3917,28806.0
2015-08-17 10:00:00,38.11,38.15,38.09,38.14,57170.0,31.3917,31.4246,31.3752,31.4164,57170.0
2015-08-17 10:05:00,38.15,38.2,38.12,38.15,74899.0,31.4246,31.4658,31.3999,31.4246,74899.0
2015-08-17 10:10:00,38.15,38.16,38.1,38.12,29939.0,31.4246,31.4329,31.3834,31.3999,29939.0
2015-08-17 10:15:00,38.11,38.22,38.1,38.22,36091.0,31.3917,31.4823,31.3834,31.4823,36091.0
2015-08-17 10:20:00,38.22,38.25,38.2,38.24,26769.0,31.4823,31.507,31.4658,31.4988,26769.0
2015-08-17 10:25:00,38.25,38.26,38.2,38.21,21761.0,31.507,31.5152,31.4658,31.4741,21761.0
2015-08-17 10:30:00,38.21,38.26,38.2,38.24,31623.0,31.4741,31.5152,31.4658,31.4988,31623.0
2015-08-17 10:35:00,38.24,38.34,38.23,38.32,112324.0,31.4988,31.5811,31.4905,31.5647,112324.0
2015-08-17 10:40:00,38.32,38.37,38.31,38.31,34860.0,31.5647,31.6058,31.5564,31.5564,34860.0
2015-08-17 10:45:00,38.31,38.35,38.29,38.3,20495.0,31.5564,31.5894,31.54,31.5482,20495.0
2015-08-17 10:50:00,38.3,38.35,38.28,38.34,64394.0,31.5482,31.5894,31.5317,31.5811,64394.0
2015-08-17 10:55:00,38.34,38.38,38.33,38.35,44789.0,31.5811,31.6141,31.5729,31.5894,44789.0
2015-08-17 11:00:00,38.35,38.43,38.34,38.42,28030.0,31.5894,31.6553,31.5811,31.647,28030.0
2015-08-17 11:05:00,38.43,38.46,38.42,38.45,26873.0,31.6553,31.68,31.647,31.6717,26873.0
2015-08-17 11:10:00,38.45,38.46,38.43,38.44,21893.0,31.6717,31.68,31.6553,31.6635,21893.0
2015-08-17 11:15:00,38.44,38.46,38.44,38.45,28081.0,31.6635,31.68,31.6635,31.6717,28081.0
2015-08-17 11:20:00,38.45,38.45,38.38,38.4,51140.0,31.6717,31.6717,31.6141,31.6306,51140.0
2015-08-17 11:25:00,38.4,38.43,38.34,38.34,38102.0,31.6306,31.6553,31.5811,31.5811,38102.0
2015-08-17 11:30:00,38.35,38.36,38.34,38.34,12705.0,31.5894,31.5976,31.5811,31.5811,12705.0
2015-08-17 11:35:00,38.35,38.35,38.32,38.35,14914.0,31.5894,31.5894,31.5647,31.5894,14914.0
2015-08-17 11:40:00,38.35,38.36,38.31,38.32,24034.0,31.5894,31.5976,31.5564,31.5647,24034.0
2015-08-17 11:45:00,38.33,38.36,38.32,38.34,24085.0,31.5729,31.5976,31.5647,31.5811,24085.0
2015-08-17 11:50:00,38.35,38.36,38.31,38.33,17383.0,31.5894,31.5976,31.5564,31.5729,17383.0
2015-08-17 11:55:00,38.33,38.37,38.32,38.35,25946.0,31.5729,31.6058,31.5647,31.5894,25946.0
2015-08-17 12:00:00,38.35,38.38,38.34,38.35,37020.0,31.5894,31.6141,31.5811,31.5894,37020.0
2015-08-17 12:05:00,38.36,38.37,38.35,38.36,26314.0,31.5976,31.6058,31.5894,31.5976,26314.0
2015-08-17 12:10:00,38.36,38.37,38.35,38.36,13489.0,31.5976,31.6058,31.5894,31.5976,13489.0
2015-08-17 12:15:00,38.36,38.36,38.32,38.32,31480.0,31.5976,31.5976,31.5647,31.5647,31480.0
2015-08-17 12:20:00,38.32,38.37,38.32,38.37,10019.0,31.5647,31.6058,31.5647,31.6058,10019.0
2015-08-17 12:25:00,38.36,38.37,38.35,38.35,18165.0,31.5976,31.6058,31.5894,31.5894,18165.0
2015-08-17 12:30:00,38.34,38.34,38.32,38.32,13567.0,31.5811,31.5811,31.5647,31.5647,13567.0
2015-08-17 12:35:00,38.32,38.33,38.32,38.33,4817.0,31.5647,31.5729,31.5647,31.5729,4817.0
2015-08-17 12:40:00,38.33,38.35,38.32,38.33,12604.0,31.5729,31.5894,31.5647,31.5729,12604.0
2015-08-17 12:45:00,38.34,38.34,38.31,38.33,8032.0,31.5811,31.5811,31.5564,31.5729,8032.0
2015-08-17 12:50:00,38.33,38.38,38.31,38.38,88129.0,31.5729,31.6141,31.5564,31.6141,88129.0
2015-08-17 12:55:00,38.38,38.39,38.36,38.37,19961.0,31.6141,31.6223,31.5976,31.6058,19961.0
2015-08-17 13:00:00,38.37,38.42,38.37,38.42,28886.0,31.6058,31.647,31.6058,31.647,28886.0
2015-08-17 13:05:00,38.42,38.45,38.41,38.45,18553.0,31.647,31.6717,31.6388,31.6717,18553.0
2015-08-17 13:10:00,38.44,38.46,38.43,38.46,19265.0,31.6635,31.68,31.6553,31.68,19265.0
2015-08-17 13:15:00,38.46,38.49,38.46,38.47,36945.0,31.68,31.7047,31.68,31.6882,36945.0
2015-08-17 13:20:00,38.48,38.5,38.47,38.49,102383.0,31.6965,31.7129,31.6882,31.7047,102383.0
2015-08-17 13:25:00,38.5,38.52,38.48,38.51,78745.0,31.7129,31.7294,31.6965,31.7212,78745.0
2015-08-17 13:30:00,38.5,38.51,38.49,38.49,11175.0,31.7129,31.7212,31.7047,31.7047,11175.0
2015-08-17 13:35:00,38.49,38.5,38.48,38.49,24986.0,31.7047,31.7129,31.6965,31.7047,24986.0
2015-08-17 13:40:00,38.49,38.51,38.48,38.51,14487.0,31.7047,31.7212,31.6965,31.7212,14487.0
2015-08-17 13:45:00,38.51,38.53,38.51,38.53,15802.0,31.7212,31.7376,31.7212,31.7376,15802.0
2015-08-17 13:50:00,38.53,38.55,38.53,38.54,20367.0,31.7376,31.7541,31.7376,31.7459,20367.0
2015-08-17 13:55:00,38.54,38.58,38.54,38.55,48146.0,31.7459,31.7788,31.7459,31.7541,48146.0
2015-08-17 14:00:00,38.54,38.55,38.52,38.53,16022.0,31.7459,31.7541,31.7294,31.7376,16022.0
2015-08-17 14:05:00,38.53,38.54,38.5,38.5,18623.0,31.7376,31.7459,31.7129,31.7129,18623.0
2015-08-17 14:10:00,38.5,38.53,38.5,38.52,12937.0,31.7129,31.7376,31.7129,31.7294,12937.0
2015-08-17 14:15:00,38.52,38.52,38.48,38.5,38535.0,31.7294,31.7294,31.6965,31.7129,38535.0
2015-08-17 14:20:00,38.5,38.52,38.49,38.51,17757.0,31.7129,31.7294,31.7047,31.7212,17757.0
2015-08-17 14:25:00,38.51,38.51,38.5,38.5,31573.0,31.7212,31.7212,31.7129,31.7129,31573.0
2015-08-17 14:30:00,38.5,38.51,38.5,38.51,10483.0,31.7129,31.7212,31.7129,31.7212,10483.0
2015-08-17 14:35:00,38.51,38.51,38.48,38.49,33231.0,31.7212,31.7212,31.6965,31.7047,33231.0
2015-08-17 14:40:00,38.49,38.53,38.48,38.51,140893.0,31.7047,31.7376,31.6965,31.7212,140893.0
2015-08-17 14:45:00,38.51,38.51,38.5,38.51,15591.0,31.7212,31.7212,31.7129,31.7212,15591.0
2015-08-17 14:50:00,38.51,38.51,38.49,38.51,36295.0,31.7212,31.7212,31.7047,31.7212,36295.0
2015-08-17 14:55:00,38.51,38.53,38.5,38.52,30291.0,31.7212,31.7376,31.7129,31.7294,30291.0
2015-08-17 15:00:00,38.51,38.54,38.51,38.54,57484.0,31.7212,31.7459,31.7212,31.7459,57484.0
2015-08-17 15:05:00,38.54,38.59,38.53,38.58,72141.0,31.7459,31.7871,31.7376,31.7788,72141.0
2015-08-17 15:10:00,38.57,38.58,38.55,38.58,35078.0,31.7706,31.7788,31.7541,31.7788,35078.0
2015-08-17 15:15:00,38.58,38.58,38.53,38.55,168507.0,31.7788,31.7788,31.7376,31.7541,168507.0
2015-08-17 15:20:00,38.54,38.57,38.54,38.54,38083.0,31.7459,31.7706,31.7459,31.7459,38083.0
2015-08-17 15:25:00,38.55,38.58,38.54,38.58,285384.0,31.7541,31.7788,31.7459,31.7788,285384.0
2015-08-17 15:30:00,38.57,38.6,38.56,38.58,65805.0,31.7706,31.7953,31.7624,31.7788,65805.0
2015-08-17 15:35:00,38.57,38.6,38.57,38.6,85579.0,31.7706,31.7953,31.7706,31.7953,85579.0
2015-08-17 15:40:00,38.6,38.6,38.57,38.59,60898.0,31.7953,31.7953,31.7706,31.7871,60898.0
2015-08-17 15:45:00,38.59,38.59,38.57,38.58,115704.0,31.7871,31.7871,31.7706,31.7788,115704.0
2015-08-17 15:50:00,38.58,38.61,38.57,38.59,92550.0,31.7788,31.8035,31.7706,31.7871,92550.0
2015-08-17 15:55:00,38.59,38.67,38.59,38.66,411354.0,31.7871,31.853,31.7871,31.8447,411354.0
2015-08-18 09:30:00,38.53,38.65,38.45,38.48,114637.0,31.7376,31.8365,31.6717,31.6965,114637.0
2015-08-18 09:35:00,38.5,38.6,38.5,38.53,29468.0,31.7129,31.7953,31.7129,31.7376,29468.0
2015-08-18 09:40:00,38.52,38.56,38.5,38.53,28871.0,31.7294,31.7624,31.7129,31.7376,28871.0
2015-08-18 09:45:00,38.53,38.67,38.51,38.63,30908.0,31.7376,31.853,31.7212,31.82,30908.0
2015-08-18 09:50:00,38.64,38.65,38.57,38.63,25291.0,31.8283,31.8365,31.7706,31.82,25291.0
2015-08-18 09:55:00,38.62,38.67,38.59,38.66,24934.0,31.8118,31.853,31.7871,31.8447,24934.0
2015-08-18 10:00:00,38.65,38.66,38.61,38.65,25908.0,31.8365,31.8447,31.8035,31.8365,25908.0
2015-08-18 10:05:00,38.65,38.69,38.62,38.68,59983.0,31.8365,31.8694,31.8118,31.8612,59983.0
2015-08-18 10:10:00,38.68,38.68,38.63,38.66,38630.0,31.8612,31.8612,31.82,31.8447,38630.0
2015-08-18 10:15:00,38.66,38.72,38.64,38.72,29467.0,31.8447,31.8941,31.8283,31.8941,29467.0
2015-08-18 10:20:00,38.72,38.73,38.64,38.66,52445.0,31.8941,31.9024,31.8283,31.8447,52445.0
2015-08-18 10:25:00,38.66,38.72,38.64,38.65,28424.0,31.8447,31.8941,31.8283,31.8365,28424.0
2015-08-18 10:30:00,38.66,38.68,38.56,38.56,111684.0,31.8447,31.8612,31.7624,31.7624,111684.0
2015-08-18 10:35:00,38.56,38.6,38.55,38.6,37850.0,31.7624,31.7953,31.7541,31.7953,37850.0
2015-08-18 10:40:00,38.59,38.62,38.58,38.6,64273.0,31.7871,31.8118,31.7788,31.7953,64273.0
2015-08-18 10:45:00,38.61,38.63,38.6,38.62,17892.0,31.8035,31.82,31.7953,31.8118,17892.0
2015-08-18 10:50:00,38.63,38.63,38.59,38.61,17552.0,31.82,31.82,31.7871,31.8035,17552.0
2015-08-18 10:55:00,38.6,38.61,38.59,38.59,44355.0,31.7953,31.8035,31.7871,31.7871,44355.0
2015-08-18 11:00:00,38.6,38.61,38.54,38.55,45164.0,31.7953,31.8035,31.7459,31.7541,45164.0
2015-08-18 11:05:00,38.54,38.6,38.54,38.6,41287.0,31.7459,31.7953,31.7459,31.7953,41287.0
2015-08-18 11:10:00,38.59,38.61,38.59,38.6,82765.0,31.7871,31.8035,31.7871,31.7953,82765.0
2015-08-18 11:15:00,38.59,38.61,38.55,38.56,25844.0,31.7871,31.8035,31.7541,31.7624,25844.0
2015-08-18 11:20:00,38.57,38.58,38.55,38.55,43802.0,31.7706,31.7788,31.7541,31.7541,43802.0
2015-08-18 11:25:00,38.56,38.56,38.54,38.54,35430.0,31.7624,31.7624,31.7459,31.7459,35430.0
2015-08-18 11:30:00,38.55,38.6,38.53,38.57,47788.0,31.7541,31.7953,31.7376,31.7706,47788.0
2015-08-18 11:35:00,38.58,38.59,38.56,38.58,24083.0,31.7788,31.7871,31.7624,31.7788,24083.0
2015-08-18 11:40:00,38.57,38.58,38.56,38.57,22395.0,31.7706,31.7788,31.7624,31.7706,22395.0
2015-08-18 11:45:00,38.57,38.58,38.54,38.55,27979.0,31.7706,31.7788,31.7459,31.7541,27979.0
2015-08-18 11:50:00,38.55,38.56,38.54,38.55,25569.0,31.7541,31.7624,31.7459,31.7541,25569.0
2015-08-18 11:55:00,38.55,38.57,38.55,38.57,18640.0,31.7541,31.7706,31.7541,31.7706,18640.0
2015-08-18 12:00:00,38.57,38.57,38.55,38.57,20602.0,31.7706,31.7706,31.7541,31.7706,20602.0
2015-08-18 12:05:00,38.57,38.61,38.56,38.59,26189.0,31.7706,31.8035,31.7624,31.7871,26189.0
2015-08-18 12:10:00,38.6,38.61,38.57,38.58,24667.0,31.7953,31.8035,31.7706,31.7788,24667.0
2015-08-18 12:15:00,38.59,38.59,38.55,38.57,17882.0,31.7871,31.7871,31.7541,31.7706,17882.0
2015-08-18 12:20:00,38.56,38.57,38.53,38.54,24853.0,31.7624,31.7706,31.7376,31.7459,24853.0
2015-08-18 12:25:00,38.54,38.59,38.53,38.56,28511.0,31.7459,31.7871,31.7376,31.7624,28511.0
2015-08-18 12:30:00,38.55,38.58,38.54,38.56,17254.0,31.7541,31.7788,31.7459,31.7624,17254.0
2015-08-18 12:35:00,38.55,38.61,38.55,38.58,23835.0,31.7541,31.8035,31.7541,31.7788,23835.0
2015-08-18 12:40:00,38.58,38.59,38.55,38.55,21604.0,31.7788,31.7871,31.7541,31.7541,21604.0
2015-08-18 12:45:00,38.55,38.58,38.53,38.56,44670.0,31.7541,31.7788,31.7376,31.7624,44670.0
2015-08-18 12:50:00,38.57,38.58,38.54,38.55,36402.0,31.7706,31.7788,31.7459,31.7541,36402.0
2015-08-18 12:55:00,38.55,38.55,38.51,38.51,38230.0,31.7541,31.7541,31.7212,31.7212,38230.0
2015-08-18 13:00:00,38.52,38.54,38.49,38.53,54160.0,31.7294,31.7459,31.7047,31.7376,54160.0
2015-08-18 13:05:00,38.54,38.55,38.53,38.54,20395.0,31.7459,31.7541,31.7376,31.7459,20395.0
2015-08-18 13:10:00,38.55,38.56,38.53,38.56,24810.0,31.7541,31.7624,31.7376,31.7624,24810.0
2015-08-18 13:15:00,38.56,38.58,38.55,38.58,18824.0,31.7624,31.7788,31.7541,31.7788,18824.0
2015-08-18 13:20:00,38.58,38.6,38.55,38.6,22114.0,31.7788,31.7953,31.7541,31.7953,22114.0
2015-08-18 13:25:00,38.59,38.6,38.56,38.57,35930.0,31.7871,31.7953,31.7624,31.7706,35930.0
2015-08-18 13:30:00,38.58,38.58,38.57,38.58,10560.0,31.7788,31.7788,31.7706,31.7788,10560.0
2015-08-18 13:35:00,38.58,38.59,38.57,38.58,14947.0,31.7788,31.7871,31.7706,31.7788,14947.0
2015-08-18 13:40:00,38.58,38.59,38.58,38.58,12929.0,31.7788,31.7871,31.7788,31.7788,12929.0
2015-08-18 13:45:00,38.58,38.59,38.55,38.55,28007.0,31.7788,31.7871,31.7541,31.7541,28007.0
2015-08-18 13:50:00,38.55,38.56,38.53,38.54,23175.0,31.7541,31.7624,31.7376,31.7459,23175.0
2015-08-18 13:55:00,38.55,38.56,38.53,38.55,18753.0,31.7541,31.7624,31.7376,31.7541,18753.0
2015-08-18 14:00:00,38.55,38.55,38.53,38.54,14231.0,31.7541,31.7541,31.7376,31.7459,14231.0
2015-08-18 14:05:00,38.53,38.54,38.52,38.52,33960.0,31.7376,31.7459,31.7294,31.7294,33960.0
2015-08-18 14:10:00,38.52,38.53,38.51,38.51,20285.0,31.7294,31.7376,31.7212,31.7212,20285.0
2015-08-18 14:15:00,38.52,38.52,38.5,38.5,20741.0,31.7294,31.7294,31.7129,31.7129,20741.0
2015-08-18 14:20:00,38.5,38.51,38.5,38.5,9130.0,31.7129,31.7212,31.7129,31.7129,9130.0
2015-08-18 14:25:00,38.51,38.51,38.49,38.5,20698.0,31.7212,31.7212,31.7047,31.7129,20698.0
2015-08-18 14:30:00,38.5,38.51,38.49,38.5,20755.0,31.7129,31.7212,31.7047,31.7129,20755.0
2015-08-18 14:35:00,38.49,38.51,38.48,38.51,57229.0,31.7047,31.7212,31.6965,31.7212,57229.0
2015-08-18 14:40:00,38.51,38.51,38.5,38.5,25840.0,31.7212,31.7212,31.7129,31.7129,25840.0
2015-08-18 14:45:00,38.5,38.54,38.5,38.54,47017.0,31.7129,31.7459,31.7129,31.7459,47017.0
2015-08-18 14:50:00,38.53,38.53,38.5,38.51,21175.0,31.7376,31.7376,31.7129,31.7212,21175.0
2015-08-18 14:55:00,38.5,38.51,38.48,38.48,43069.0,31.7129,31.7212,31.6965,31.6965,43069.0
2015-08-18 15:00:00,38.49,38.5,38.48,38.49,59745.0,31.7047,31.7129,31.6965,31.7047,59745.0
2015-08-18 15:05:00,38.49,38.49,38.46,38.47,26943.0,31.7047,31.7047,31.68,31.6882,26943.0
2015-08-18 15:10:00,38.46,38.47,38.44,38.44,29625.0,31.68,31.6882,31.6635,31.6635,29625.0
2015-08-18 15:15:00,38.44,38.5,38.44,38.48,168245.0,31.6635,31.7129,31.6635,31.6965,168245.0
2015-08-18 15:20:00,38.48,38.5,38.48,38.5,78712.0,31.6965,31.7129,31.6965,31.7129,78712.0
2015-08-18 15:25:00,38.49,38.54,38.49,38.54,88827.0,31.7047,31.7459,31.7047,31.7459,88827.0
2015-08-18 15:30:00,38.53,38.59,38.51,38.58,129362.0,31.7376,31.7871,31.7212,31.7788,129362.0
2015-08-18 15:35:00,38.58,38.59,38.55,38.56,50311.0,31.7788,31.7871,31.7541,31.7624,50311.0
2015-08-18 15:40:00,38.56,38.59,38.54,38.58,90018.0,31.7624,31.7871,31.7459,31.7788,90018.0
2015-08-18 15:45:00,38.58,38.62,38.58,38.61,154198.0,31.7788,31.8118,31.7788,31.8035,154198.0
2015-08-18 15:50:00,38.6,38.61,38.6,38.61,73418.0,31.7953,31.8035,31.7953,31.8035,73418.0
2015-08-18 15:55:00,38.61,38.64,38.59,38.6,287824.0,31.8035,31.8283,31.7871,31.7953,287824.0
2015-08-19 09:30:00,38.43,38.45,38.2,38.26,185281.0,31.6553,31.6717,31.4658,31.5152,185281.0
2015-08-19 09:35:00,38.26,38.36,38.07,38.08,314228.0,31.5152,31.5976,31.3587,31.367,314228.0
2015-08-19 09:40:00,38.09,38.1,37.95,38.0,88278.0,31.3752,31.3834,31.2599,31.3011,88278.0
2015-08-19 09:45:00,37.99,38.04,37.96,37.98,57347.0,31.2928,31.334,31.2681,31.2846,57347.0
2015-08-19 09:50:00,37.98,37.99,37.9,37.9,72689.0,31.2846,31.2928,31.2187,31.2187,72689.0
2015-08-19 09:55:00,37.9,37.94,37.76,37.77,86869.0,31.2187,31.2517,31.1034,31.1116,86869.0
2015-08-19 10:00:00,37.78,37.88,37.72,37.81,218961.0,31.1199,31.2022,31.0704,31.1446,218961.0
2015-08-19 10:05:00,37.82,37.87,37.76,37.77,88479.0,31.1528,31.194,31.1034,31.1116,88479.0
2015-08-19 10:10:00,37.77,37.77,37.67,37.68,91567.0,31.1116,31.1116,31.0293,31.0375,91567.0
2015-08-19 10:15:00,37.68,37.7,37.59,37.59,212803.0,31.0375,31.054,30.9634,30.9634,212803.0
2015-08-19 10:20:00,37.59,37.59,37.5,37.52,189509.0,30.9634,30.9634,30.8892,30.9057,189509.0
2015-08-19 10:25:00,37.52,37.59,37.42,37.44,145827.0,30.9057,30.9634,30.8233,30.8398,145827.0
2015-08-19 10:30:00,37.45,37.54,37.45,37.51,69180.0,30.848,30.9222,30.848,30.8975,69180.0
2015-08-19 10:35:00,37.52,37.53,37.44,37.47,132022.0,30.9057,30.9139,30.8398,30.8645,132022.0
2015-08-19 10:40:00,37.47,37.48,37.35,37.35,75544.0,30.8645,30.8727,30.7657,30.7657,75544.0
2015-08-19 10:45:00,37.36,37.41,37.35,37.38,67385.0,30.7739,30.8151,30.7657,30.7904,67385.0
2015-08-19 10:50:00,37.39,37.4,37.35,37.35,45136.0,30.7986,30.8068,30.7657,30.7657,45136.0
2015-08-19 10:55:00,37.35,37.43,37.34,37.43,54203.0,30.7657,30.8316,30.7574,30.8316,54203.0
2015-08-19 11:00:00,37.42,37.49,37.4,37.4,52186.0,30.8233,30.881,30.8068,30.8068,52186.0
2015-08-19 11:05:00,37.39,37.43,37.39,37.4,41067.0,30.7986,30.8316,30.7986,30.8068,41067.0
2015-08-19 11:10:00,37.4,37.43,37.39,37.42,47523.0,30.8068,30.8316,30.7986,30.8233,47523.0
2015-08-19 11:15:00,37.42,37.47,37.42,37.45,58501.0,30.8233,30.8645,30.8233,30.848,58501.0
2015-08-19 11:20:00,37.46,37.49,37.46,37.48,38408.0,30.8563,30.881,30.8563,30.8727,38408.0
2015-08-19 11:25:00,37.48,37.49,37.44,37.46,48767.0,30.8727,30.881,30.8398,30.8563,48767.0
2015-08-19 11:30:00,37.45,37.46,37.43,37.45,23552.0,30.848,30.8563,30.8316,30.848,23552.0
2015-08-19 11:35:00,37.45,37.46,37.37,37.4,86727.0,30.848,30.8563,30.7821,30.8068,86727.0
2015-08-19 11:40:00,37.4,37.41,37.34,37.34,106246.0,30.8068,30.8151,30.7574,30.7574,106246.0
2015-08-19 11:45:00,37.34,37.35,37.26,37.27,83534.0,30.7574,30.7657,30.6915,30.6998,83534.0
2015-08-19 11:50:00,37.27,37.3,37.25,37.26,72217.0,30.6998,30.7245,30.6833,30.6915,72217.0
2015-08-19 11:55:00,37.25,37.27,37.18,37.19,105378.0,30.6833,30.6998,30.6256,30.6339,105378.0
2015-08-19 12:00:00,37.18,37.28,37.15,37.26,122153.0,30.6256,30.708,30.6009,30.6915,122153.0
2015-08-19 12:05:00,37.26,37.28,37.24,37.25,71798.0,30.6915,30.708,30.6751,30.6833,71798.0
2015-08-19 12:10:00,37.25,37.3,37.18,37.3,147335.0,30.6833,30.7245,30.6256,30.7245,147335.0
2015-08-19 12:15:00,37.29,37.3,37.18,37.2,62078.0,30.7162,30.7245,30.6256,30.6421,62078.0
2015-08-19 12:20:00,37.19,37.35,37.18,37.34,164396.0,30.6339,30.7657,30.6256,30.7574,164396.0
2015-08-19 12:25:00,37.34,37.42,37.33,37.39,72068.0,30.7574,30.8233,30.7492,30.7986,72068.0
2015-08-19 12:30:00,37.39,37.43,37.35,37.43,68959.0,30.7986,30.8316,30.7657,30.8316,68959.0
2015-08-19 12:35:00,37.42,37.49,37.41,37.48,66926.0,30.8233,30.881,30.8151,30.8727,66926.0
2015-08-19 12:40:00,37.49,37.56,37.49,37.5,172922.0,30.881,30.9386,30.881,30.8892,172922.0
2015-08-19 12:45:00,37.5,37.51,37.46,37.48,39348.0,30.8892,30.8975,30.8563,30.8727,39348.0
2015-08-19 12:50:00,37.48,37.55,37.48,37.54,37647.0,30.8727,30.9304,30.8727,30.9222,37647.0
2015-08-19 12:55:00,37.54,37.54,37.45,37.46,59286.0,30.9222,30.9222,30.848,30.8563,59286.0
2015-08-19 13:00:00,37.47,37.5,37.46,37.48,28769.0,30.8645,30.8892,30.8563,30.8727,28769.0
2015-08-19 13:05:00,37.48,37.51,37.48,37.5,18184.0,30.8727,30.8975,30.8727,30.8892,18184.0
2015-08-19 13:10:00,37.5,37.62,37.49,37.59,73710.0,30.8892,30.9881,30.881,30.9634,73710.0
2015-08-19 13:15:00,37.6,37.63,37.59,37.63,89850.0,30.9716,30.9963,30.9634,30.9963,89850.0
2015-08-19 13:20:00,37.63,37.65,37.56,37.56,59593.0,30.9963,31.0128,30.9386,30.9386,59593.0
2015-08-19 13:25:00,37.56,37.56,37.5,37.5,38154.0,30.9386,30.9386,30.8892,30.8892,38154.0
2015-08-19 13:30:00,37.5,37.53,37.49,37.52,25052.0,30.8892,30.9139,30.881,30.9057,25052.0
2015-08-19 13:35:00,37.53,37.55,37.49,37.52,41078.0,30.9139,30.9304,30.881,30.9057,41078.0
2015-08-19 13:40:00,37.52,37.56,37.51,37.54,47846.0,30.9057,30.9386,30.8975,30.9222,47846.0
2015-08-19 13:45:00,37.54,37.62,37.52,37.59,83949.0,30.9222,30.9881,30.9057,30.9634,83949.0
2015-08-19 13:50:00,37.59,37.6,37.54,37.56,168873.0,30.9634,30.9716,30.9222,30.9386,168873.0
2015-08-19 13:55:00,37.56,37.56,37.49,37.51,50906.0,30.9386,30.9386,30.881,30.8975,50906.0
2015-08-19 14:00:00,37.51,37.56,37.49,37.51,83370.0,30.8975,30.9386,30.881,30.8975,83370.0
2015-08-19 14:05:00,37.52,37.56,37.5,37.53,138157.0,30.9057,30.9386,30.8892,30.9139,138157.0
2015-08-19 14:10:00,37.53,37.63,37.53,37.58,63214.0,30.9139,30.9963,30.9139,30.9551,63214.0
2015-08-19 14:15:00,37.58,37.59,37.48,37.48,85155.0,30.9551,30.9634,30.8727,30.8727,85155.0
2015-08-19 14:20:00,37.48,37.51,37.46,37.49,45000.0,30.8727,30.8975,30.8563,30.881,45000.0
2015-08-19 14:25:00,37.48,37.49,37.41,37.45,53469.0,30.8727,30.881,30.8151,30.848,53469.0
2015-08-19 14:30:00,37.46,37.49,37.4,37.41,77707.0,30.8563,30.881,30.8068,30.8151,77707.0
2015-08-19 14:35:00,37.42,37.46,37.41,37.43,32290.0,30.8233,30.8563,30.8151,30.8316,32290.0
2015-08-19 14:40:00,37.42,37.44,37.36,37.37,42186.0,30.8233,30.8398,30.7739,30.7821,42186.0
2015-08-19 14:45:00,37.37,37.39,37.33,37.38,49171.0,30.7821,30.7986,30.7492,30.7904,49171.0
2015-08-19 14:50:00,37.38,37.38,37.31,37.32,73014.0,30.7904,30.7904,30.7327,30.741,73014.0
2015-08-19 14:55:00,37.32,37.32,37.24,37.28,105178.0,30.741,30.741,30.6751,30.708,105178.0
2015-08-19 15:00:00,37.29,37.3,37.26,37.29,81816.0,30.7162,30.7245,30.6915,30.7162,81816.0
2015-08-19 15:05:00,37.3,37.37,37.3,37.37,63679.0,30.7245,30.7821,30.7245,30.7821,63679.0
2015-08-19 15:10:00,37.37,37.4,37.36,37.36,82156.0,30.7821,30.8068,30.7739,30.7739,82156.0
2015-08-19 15:15:00,37.36,37.39,37.33,37.38,114878.0,30.7739,30.7986,30.7492,30.7904,114878.0
2015-08-19 15:20:00,37.37,37.39,37.35,37.36,122750.0,30.7821,30.7986,30.7657,30.7739,122750.0
2015-08-19 15:25:00,37.35,37.36,37.33,37.34,76687.0,30.7657,30.7739,30.7492,30.7574,76687.0
2015-08-19 15:30:00,37.35,37.41,37.34,37.37,141478.0,30.7657,30.8151,30.7574,30.7821,141478.0
2015-08-19 15:35:00,37.37,37.38,37.34,37.36,125940.0,30.7821,30.7904,30.7574,30.7739,125940.0
2015-08-19 15:40:00,37.36,37.47,37.36,37.47,283430.0,30.7739,30.8645,30.7739,30.8645,283430.0
2015-08-19 15:45:00,37.46,37.52,37.45,37.51,238398.0,30.8563,30.9057,30.848,30.8975,238398.0
2015-08-19 15:50:00,37.51,37.53,37.49,37.5,219418.0,30.8975,30.9139,30.881,30.8892,219418.0
2015-08-19 15:55:00,37.5,37.5,37.37,37.37,648740.0,30.8892,30.8892,30.7821,30.7821,648740.0
2015-08-20 09:30:00,37.17,37.3,37.11,37.2,270568.0,30.6174,30.7245,30.568,30.6421,270568.0
2015-08-20 09:35:00,37.18,37.31,37.17,37.31,192574.0,30.6256,30.7327,30.6174,30.7327,192574.0
2015-08-20 09:40:00,37.31,37.62,37.31,37.56,261740.0,30.7327,30.9881,30.7327,30.9386,261740.0
2015-08-20 09:45:00,37.54,37.73,37.42,37.45,175875.0,30.9222,31.0787,30.8233,30.848,175875.0
2015-08-20 09:50:00,37.45,37.52,37.4,37.52,72420.0,30.848,30.9057,30.8068,30.9057,72420.0
2015-08-20 09:55:00,37.52,37.63,37.46,37.62,108656.0,30.9057,30.9963,30.8563,30.9881,108656.0
2015-08-20 10:00:00,37.62,37.66,37.46,37.49,114880.0,30.9881,31.021,30.8563,30.881,114880.0
2015-08-20 10:05:00,37.48,37.5,37.38,37.4,384532.0,30.8727,30.8892,30.7904,30.8068,384532.0
2015-08-20 10:10:00,37.4,37.4,37.29,37.35,107108.0,30.8068,30.8068,30.7162,30.7657,107108.0
2015-08-20 10:15:00,37.36,37.38,37.32,37.32,48027.0,30.7739,30.7904,30.741,30.741,48027.0
2015-08-20 10:20:00,37.32,37.32,37.25,37.25,73192.0,30.741,30.741,30.6833,30.6833,73192.0
2015-08-20 10:25:00,37.25,37.32,37.21,37.25,64225.0,30.6833,30.741,30.6503,30.6833,64225.0
2015-08-20 10:30:00,37.25,37.27,37.15,37.26,83615.0,30.6833,30.6998,30.6009,30.6915,83615.0
2015-08-20 10:35:00,37.27,37.37,37.21,37.33,50814.0,30.6998,30.7821,30.6503,30.7492,50814.0
2015-08-20 10:40:00,37.34,37.4,37.31,37.37,83635.0,30.7574,30.8068,30.7327,30.7821,83635.0
2015-08-20 10:45:00,37.37,37.4,37.34,37.39,88158.0,30.7821,30.8068,30.7574,30.7986,88158.0
2015-08-20 10:50:00,37.38,37.4,37.36,37.38,59527.0,30.7904,30.8068,30.7739,30.7904,59527.0
2015-08-20 10:55:00,37.38,37.38,37.33,37.35,52071.0,30.7904,30.7904,30.7492,30.7657,52071.0
2015-08-20 11:00:00,37.35,37.41,37.35,37.39,77909.0,30.7657,30.8151,30.7657,30.7986,77909.0
2015-08-20 11:05:00,37.4,37.4,37.34,37.34,68522.0,30.8068,30.8068,30.7574,30.7574,68522.0
2015-08-20 11:10:00,37.34,37.35,37.29,37.3,63576.0,30.7574,30.7657,30.7162,30.7245,63576.0
2015-08-20 11:15:00,37.31,37.34,37.25,37.26,49562.0,30.7327,30.7574,30.6833,30.6915,49562.0
2015-08-20 11:20:00,37.27,37.38,37.26,37.38,34119.0,30.6998,30.7904,30.6915,30.7904,34119.0
2015-08-20 11:25:00,37.38,37.41,37.34,37.35,57217.0,30.7904,30.8151,30.7574,30.7657,57217.0
2015-08-20 11:30:00,37.35,37.37,37.3,37.32,36101.0,30.7657,30.7821,30.7245,30.741,36101.0
2015-08-20 11:35:00,37.31,37.35,37.3,37.34,23895.0,30.7327,30.7657,30.7245,30.7574,23895.0
2015-08-20 11:40:00,37.34,37.37,37.33,37.35,20848.0,30.7574,30.7821,30.7492,30.7657,20848.0
2015-08-20 11:45:00,37.35,37.36,37.33,37.34,27367.0,30.7657,30.7739,30.7492,30.7574,27367.0
2015-08-20 11:50:00,37.34,37.35,37.3,37.31,20880.0,30.7574,30.7657,30.7245,30.7327,20880.0
2015-08-20 11:55:00,37.3,37.37,37.29,37.35,44046.0,30.7245,30.7821,30.7162,30.7657,44046.0
2015-08-20 12:00:00,37.36,37.36,37.29,37.29,35953.0,30.7739,30.7739,30.7162,30.7162,35953.0
2015-08-20 12:05:00,37.29,37.37,37.28,37.37,25304.0,30.7162,30.7821,30.708,30.7821,25304.0
2015-08-20 12:10:00,37.36,37.37,37.29,37.31,24610.0,30.7739,30.7821,30.7162,30.7327,24610.0
2015-08-20 12:15:00,37.3,37.34,37.25,37.34,38060.0,30.7245,30.7574,30.6833,30.7574,38060.0
2015-08-20 12:20:00,37.32,37.33,37.27,37.27,42017.0,30.741,30.7492,30.6998,30.6998,42017.0
2015-08-20 12:25:00,37.28,37.3,37.25,37.29,26990.0,30.708,30.7245,30.6833,30.7162,26990.0
2015-08-20 12:30:00,37.29,37.31,37.27,37.28,111473.0,30.7162,30.7327,30.6998,30.708,111473.0
2015-08-20 12:35:00,37.28,37.31,37.27,37.27,27768.0,30.708,30.7327,30.6998,30.6998,27768.0
2015-08-20 12:40:00,37.27,37.28,37.24,37.24,78088.0,30.6998,30.708,30.6751,30.6751,78088.0
2015-08-20 12:45:00,37.24,37.25,37.17,37.2,56147.0,30.6751,30.6833,30.6174,30.6421,56147.0
2015-08-20 12:50:00,37.2,37.2,37.14,37.16,49053.0,30.6421,30.6421,30.5927,30.6092,49053.0
2015-08-20 12:55:00,37.16,37.16,37.07,37.12,73354.0,30.6092,30.6092,30.535,30.5762,73354.0
2015-08-20 13:00:00,37.11,37.12,37.02,37.03,135897.0,30.568,30.5762,30.4938,30.5021,135897.0
2015-08-20 13:05:00,37.03,37.08,37.02,37.07,72126.0,30.5021,30.5433,30.4938,30.535,72126.0
2015-08-20 13:10:00,37.07,37.14,37.06,37.13,65675.0,30.535,30.5927,30.5268,30.5844,65675.0
2015-08-20 13:15:00,37.13,37.16,37.12,37.16,18071.0,30.5844,30.6092,30.5762,30.6092,18071.0
2015-08-20 13:20:00,37.16,37.23,37.16,37.19,44742.0,30.6092,30.6668,30.6092,30.6339,44742.0
2015-08-20 13:25:00,37.19,37.25,37.16,37.21,49176.0,30.6339,30.6833,30.6092,30.6503,49176.0
2015-08-20 13:30:00,37.2,37.22,37.14,37.15,53050.0,30.6421,30.6586,30.5927,30.6009,53050.0
2015-08-20 13:35:00,37.16,37.18,37.14,37.14,30465.0,30.6092,30.6256,30.5927,30.5927,30465.0
2015-08-20 13:40:00,37.15,37.16,37.08,37.15,35842.0,30.6009,30.6092,30.5433,30.6009,35842.0
2015-08-20 13:45:00,37.16,37.18,37.12,37.17,36864.0,30.6092,30.6256,30.5762,30.6174,36864.0
2015-08-20 13:50:00,37.18,37.21,37.18,37.2,35386.0,30.6256,30.6503,30.6256,30.6421,35386.0
2015-08-20 13:55:00,37.2,37.24,37.18,37.24,38926.0,30.6421,30.6751,30.6256,30.6751,38926.0
2015-08-20 14:00:00,37.24,37.25,37.16,37.17,22172.0,30.6751,30.6833,30.6092,30.6174,22172.0
2015-08-20 14:05:00,37.16,37.16,37.1,37.11,51204.0,30.6092,30.6092,30.5597,30.568,51204.0
2015-08-20 14:10:00,37.11,37.14,37.11,37.12,35654.0,30.568,30.5927,30.568,30.5762,35654.0
2015-08-20 14:15:00,37.11,37.12,37.08,37.08,90404.0,30.568,30.5762,30.5433,30.5433,90404.0
2015-08-20 14:20:00,37.08,37.12,37.07,37.11,44915.0,30.5433,30.5762,30.535,30.568,44915.0
2015-08-20 14:25:00,37.11,37.12,37.06,37.07,53835.0,30.568,30.5762,30.5268,30.535,53835.0
2015-08-20 14:30:00,37.07,37.08,37.04,37.05,39361.0,30.535,30.5433,30.5103,30.5185,39361.0
2015-08-20 14:35:00,37.05,37.07,37.02,37.03,74199.0,30.5185,30.535,30.4938,30.5021,74199.0
2015-08-20 14:40:00,37.02,37.03,36.95,37.01,133524.0,30.4938,30.5021,30.4362,30.4856,133524.0
2015-08-20 14:45:00,37.01,37.01,36.95,36.95,85289.0,30.4856,30.4856,30.4362,30.4362,85289.0
2015-08-20 14:50:00,36.95,37.0,36.95,36.97,41491.0,30.4362,30.4774,30.4362,30.4527,41491.0
2015-08-20 14:55:00,36.97,36.97,36.88,36.89,156156.0,30.4527,30.4527,30.3785,30.3868,156156.0
2015-08-20 15:00:00,36.89,36.93,36.88,36.93,90638.0,30.3868,30.4197,30.3785,30.4197,90638.0
2015-08-20 15:05:00,36.93,36.95,36.92,36.93,110716.0,30.4197,30.4362,30.4115,30.4197,110716.0
2015-08-20 15:10:00,36.94,36.96,36.88,36.9,113322.0,30.4279,30.4444,30.3785,30.395,113322.0
2015-08-20 15:15:00,36.89,36.9,36.82,36.84,143840.0,30.3868,30.395,30.3291,30.3456,143840.0
2015-08-20 15:20:00,36.84,36.87,36.84,36.84,77652.0,30.3456,30.3703,30.3456,30.3456,77652.0
2015-08-20 15:25:00,36.85,36.87,36.81,36.87,140087.0,30.3538,30.3703,30.3209,30.3703,140087.0
2015-08-20 15:30:00,36.86,36.94,36.86,36.91,90831.0,30.362,30.4279,30.362,30.4032,90831.0
2015-08-20 15:35:00,36.91,36.94,36.84,36.84,291427.0,30.4032,30.4279,30.3456,30.3456,291427.0
2015-08-20 15:40:00,36.84,36.88,36.81,36.84,230058.0,30.3456,30.3785,30.3209,30.3456,230058.0
2015-08-20 15:45:00,36.83,36.83,36.75,36.76,262334.0,30.3373,30.3373,30.2714,30.2797,262334.0
2015-08-20 15:50:00,36.76,36.79,36.75,36.75,207305.0,30.2797,30.3044,30.2714,30.2714,207305.0
2015-08-20 15:55:00,36.75,36.75,36.64,36.69,428780.0,30.2714,30.2714,30.1808,30.222,428780.0
2015-08-21 09:30:00,35.93,36.15,35.6,35.74,737047.0,29.596,29.7772,29.3242,29.4395,737047.0
2015-08-21 09:35:00,35.74,35.8,35.65,35.77,312099.0,29.4395,29.4889,29.3654,29.4642,312099.0
2015-08-21 09:40:00,35.77,35.82,35.7,35.79,153026.0,29.4642,29.5054,29.4065,29.4807,153026.0
2015-08-21 09:45:00,35.78,35.92,35.75,35.92,152227.0,29.4724,29.5878,29.4477,29.5878,152227.0
2015-08-21 09:50:00,35.92,35.97,35.89,35.95,140917.0,29.5878,29.6289,29.563,29.6125,140917.0
2015-08-21 09:55:00,35.95,36.06,35.89,36.06,175254.0,29.6125,29.7031,29.563,29.7031,175254.0
2015-08-21 10:00:00,36.05,36.24,36.04,36.23,231081.0,29.6948,29.8513,29.6866,29.8431,231081.0
2015-08-21 10:05:00,36.24,36.28,36.16,36.21,227112.0,29.8513,29.8843,29.7854,29.8266,227112.0
2015-08-21 10:10:00,36.21,36.21,36.06,36.07,253136.0,29.8266,29.8266,29.7031,29.7113,253136.0
2015-08-21 10:15:00,36.06,36.1,35.95,35.97,88192.0,29.7031,29.736,29.6125,29.6289,88192.0
2015-08-21 10:20:00,35.97,35.97,35.82,35.82,112911.0,29.6289,29.6289,29.5054,29.5054,112911.0
2015-08-21 10:25:00,35.81,35.92,35.81,35.9,185222.0,29.4971,29.5878,29.4971,29.5713,185222.0
2015-08-21 10:30:00,35.9,35.97,35.81,35.82,70463.0,29.5713,29.6289,29.4971,29.5054,70463.0
2015-08-21 10:35:00,35.82,35.82,35.72,35.79,122004.0,29.5054,29.5054,29.423,29.4807,122004.0
2015-08-21 10:40:00,35.79,35.88,35.78,35.86,75763.0,29.4807,29.5548,29.4724,29.5383,75763.0
2015-08-21 10:45:00,35.86,35.92,35.83,35.85,215004.0,29.5383,29.5878,29.5136,29.5301,215004.0
2015-08-21 10:50:00,35.85,35.87,35.74,35.74,103114.0,29.5301,29.5466,29.4395,29.4395,103114.0
2015-08-21 10:55:00,35.75,35.75,35.65,35.72,136537.0,29.4477,29.4477,29.3654,29.423,136537.0
2015-08-21 11:00:00,35.73,35.77,35.69,35.73,131844.0,29.4312,29.4642,29.3983,29.4312,131844.0
2015-08-21 11:05:00,35.72,35.76,35.69,35.7,61774.0,29.423,29.456,29.3983,29.4065,61774.0
2015-08-21 11:10:00,35.71,35.71,35.54,35.6,91186.0,29.4148,29.4148,29.2747,29.3242,91186.0
2015-08-21 11:15:00,35.6,35.61,35.56,35.58,55591.0,29.3242,29.3324,29.2912,29.3077,55591.0
2015-08-21 11:20:00,35.58,35.58,35.38,35.44,183566.0,29.3077,29.3077,29.1429,29.1924,183566.0
2015-08-21 11:25:00,35.43,35.54,35.41,35.52,92055.0,29.1841,29.2747,29.1677,29.2583,92055.0
2015-08-21 11:30:00,35.51,35.56,35.42,35.42,71671.0,29.25,29.2912,29.1759,29.1759,71671.0
2015-08-21 11:35:00,35.43,35.43,35.29,35.37,147864.0,29.1841,29.1841,29.0688,29.1347,147864.0
2015-08-21 11:40:00,35.38,35.42,35.33,35.38,110616.0,29.1429,29.1759,29.1018,29.1429,110616.0
2015-08-21 11:45:00,35.38,35.4,35.33,35.36,91214.0,29.1429,29.1594,29.1018,29.1265,91214.0
2015-08-21 11:50:00,35.36,35.36,35.26,35.26,109927.0,29.1265,29.1265,29.0441,29.0441,109927.0
2015-08-21 11:55:00,35.27,35.38,35.22,35.37,181041.0,29.0523,29.1429,29.0112,29.1347,181041.0
2015-08-21 12:00:00,35.38,35.48,35.33,35.48,74679.0,29.1429,29.2253,29.1018,29.2253,74679.0
2015-08-21 12:05:00,35.48,35.56,35.46,35.55,148586.0,29.2253,29.2912,29.2088,29.283,148586.0
2015-08-21 12:10:00,35.55,35.59,35.45,35.47,173900.0,29.283,29.3159,29.2006,29.2171,173900.0
2015-08-21 12:15:00,35.47,35.54,35.46,35.51,99884.0,29.2171,29.2747,29.2088,29.25,99884.0
2015-08-21 12:20:00,35.51,35.52,35.45,35.45,72232.0,29.25,29.2583,29.2006,29.2006,72232.0
2015-08-21 12:25:00,35.46,35.51,35.45,35.48,57532.0,29.2088,29.25,29.2006,29.2253,57532.0
2015-08-21 12:30:00,35.48,35.53,35.47,35.47,44035.0,29.2253,29.2665,29.2171,29.2171,44035.0
2015-08-21 12:35:00,35.48,35.49,35.44,35.45,66632.0,29.2253,29.2336,29.1924,29.2006,66632.0
2015-08-21 12:40:00,35.44,35.45,35.3,35.33,64110.0,29.1924,29.2006,29.0771,29.1018,64110.0
2015-08-21 12:45:00,35.33,35.38,35.31,35.36,53916.0,29.1018,29.1429,29.0853,29.1265,53916.0
2015-08-21 12:50:00,35.35,35.38,35.3,35.37,61408.0,29.1182,29.1429,29.0771,29.1347,61408.0
2015-08-21 12:55:00,35.37,35.38,35.28,35.28,45118.0,29.1347,29.1429,29.0606,29.0606,45118.0
2015-08-21 13:00:00,35.28,35.31,35.22,35.25,76517.0,29.0606,29.0853,29.0112,29.0359,76517.0
2015-08-21 13:05:00,35.25,35.3,35.22,35.29,44113.0,29.0359,29.0771,29.0112,29.0688,44113.0
2015-08-21 13:10:00,35.3,35.31,35.28,35.29,42955.0,29.0771,29.0853,29.0606,29.0688,42955.0
2015-08-21 13:15:00,35.29,35.32,35.26,35.3,39005.0,29.0688,29.0935,29.0441,29.0771,39005.0
2015-08-21 13:20:00,35.3,35.41,35.29,35.39,42595.0,29.0771,29.1677,29.0688,29.1512,42595.0
2015-08-21 13:25:00,35.4,35.48,35.39,35.48,53026.0,29.1594,29.2253,29.1512,29.2253,53026.0
2015-08-21 13:30:00,35.48,35.5,35.43,35.48,101010.0,29.2253,29.2418,29.1841,29.2253,101010.0
2015-08-21 13:35:00,35.48,35.58,35.47,35.57,76436.0,29.2253,29.3077,29.2171,29.2995,76436.0
2015-08-21 13:40:00,35.57,35.63,35.56,35.59,103663.0,29.2995,29.3489,29.2912,29.3159,103663.0
2015-08-21 13:45:00,35.59,35.59,35.44,35.46,101448.0,29.3159,29.3159,29.1924,29.2088,101448.0
2015-08-21 13:50:00,35.47,35.47,35.4,35.45,73044.0,29.2171,29.2171,29.1594,29.2006,73044.0
2015-08-21 13:55:00,35.45,35.56,35.45,35.56,39753.0,29.2006,29.2912,29.2006,29.2912,39753.0
2015-08-21 14:00:00,35.55,35.63,35.53,35.62,40541.0,29.283,29.3489,29.2665,29.3406,40541.0
2015-08-21 14:05:00,35.61,35.61,35.51,35.53,47578.0,29.3324,29.3324,29.25,29.2665,47578.0
2015-08-21 14:10:00,35.53,35.57,35.52,35.57,89371.0,29.2665,29.2995,29.2583,29.2995,89371.0
2015-08-21 14:15:00,35.55,35.62,35.48,35.51,94603.0,29.283,29.3406,29.2253,29.25,94603.0
2015-08-21 14:20:00,35.51,35.53,35.46,35.46,28526.0,29.25,29.2665,29.2088,29.2088,28526.0
2015-08-21 14:25:00,35.47,35.5,35.47,35.5,39248.0,29.2171,29.2418,29.2171,29.2418,39248.0
2015-08-21 14:30:00,35.51,35.55,35.5,35.51,46431.0,29.25,29.283,29.2418,29.25,46431.0
2015-08-21 14:35:00,35.5,35.51,35.42,35.45,96036.0,29.2418,29.25,29.1759,29.2006,96036.0
2015-08-21 14:40:00,35.44,35.45,35.35,35.36,54460.0,29.1924,29.2006,29.1182,29.1265,54460.0
2015-08-21 14:45:00,35.35,35.35,35.25,35.25,72172.0,29.1182,29.1182,29.0359,29.0359,72172.0
2015-08-21 14:50:00,35.25,35.26,35.18,35.24,104461.0,29.0359,29.0441,28.9782,29.0276,104461.0
2015-08-21 14:55:00,35.23,35.27,35.19,35.2,95562.0,29.0194,29.0523,28.9864,28.9947,95562.0
2015-08-21 15:00:00,35.19,35.28,35.19,35.23,118842.0,28.9864,29.0606,28.9864,29.0194,118842.0
2015-08-21 15:05:00,35.23,35.25,35.15,35.17,147696.0,29.0194,29.0359,28.9535,28.97,147696.0
2015-08-21 15:10:00,35.16,35.2,35.03,35.05,146014.0,28.9617,28.9947,28.8546,28.8711,146014.0
2015-08-21 15:15:00,35.05,35.11,34.91,35.09,255389.0,28.8711,28.9205,28.7558,28.9041,255389.0
2015-08-21 15:20:00,35.09,35.12,35.04,35.09,98361.0,28.9041,28.9288,28.8629,28.9041,98361.0
2015-08-21 15:25:00,35.08,35.11,35.02,35.06,167369.0,28.8958,28.9205,28.8464,28.8794,167369.0
2015-08-21 15:30:00,35.05,35.06,34.98,35.0,232541.0,28.8711,28.8794,28.8135,28.8299,232541.0
2015-08-21 15:35:00,35.0,35.06,34.95,35.01,143472.0,28.8299,28.8794,28.7888,28.8382,143472.0
2015-08-21 15:40:00,35.0,35.06,34.98,35.0,202116.0,28.8299,28.8794,28.8135,28.8299,202116.0
2015-08-21 15:45:00,35.0,35.1,34.92,35.08,315710.0,28.8299,28.9123,28.764,28.8958,315710.0
2015-08-21 15:50:00,35.07,35.13,35.02,35.02,551774.0,28.8876,28.937,28.8464,28.8464,551774.0
2015-08-21 15:55:00,35.02,35.02,34.92,34.93,716758.0,28.8464,28.8464,28.764,28.7723,716758.0
2015-08-24 09:30:00,30.0,31.38,27.32,29.43,296667.0,24.7114,25.8481,22.5038,24.2419,296667.0
2015-08-24 09:35:00,29.5,33.53,29.06,32.08,1918875.0,24.2995,27.6191,23.9371,26.4247,1918875.0
2015-08-24 09:40:00,32.48,34.19,31.44,33.55,814892.0,26.7542,28.1627,25.8975,27.6356,814892.0
2015-08-24 09:45:00,33.7,34.39,33.35,33.35,474187.0,27.7591,28.3275,27.4708,27.4708,474187.0
2015-08-24 09:50:00,33.26,34.31,33.26,34.22,283749.0,27.3967,28.2616,27.3967,28.1874,283749.0
2015-08-24 09:55:00,34.28,34.32,33.63,33.92,199849.0,28.2369,28.2698,27.7015,27.9403,199849.0
2015-08-24 10:00:00,33.93,34.44,33.79,34.42,180813.0,27.9486,28.3687,27.8332,28.3522,180813.0
2015-08-24 10:05:00,34.42,34.42,34.03,34.23,204981.0,28.3522,28.3522,28.0309,28.1957,204981.0
2015-08-24 10:10:00,34.23,34.25,34.0,34.06,100868.0,28.1957,28.2122,28.0062,28.0556,100868.0
2015-08-24 10:15:00,34.06,34.25,34.05,34.25,172389.0,28.0556,28.2122,28.0474,28.2122,172389.0
2015-08-24 10:20:00,34.24,34.62,34.24,34.62,100120.0,28.2039,28.5169,28.2039,28.5169,100120.0
2015-08-24 10:25:00,34.61,34.65,34.44,34.48,173788.0,28.5087,28.5416,28.3687,28.4016,173788.0
2015-08-24 10:30:00,34.48,34.49,34.3,34.37,175522.0,28.4016,28.4098,28.2533,28.311,175522.0
2015-08-24 10:35:00,34.37,34.72,34.37,34.62,206499.0,28.311,28.5993,28.311,28.5169,206499.0
2015-08-24 10:40:00,34.62,34.67,34.38,34.45,181654.0,28.5169,28.5581,28.3192,28.3769,181654.0
2015-08-24 10:45:00,34.45,34.56,34.43,34.55,103357.0,28.3769,28.4675,28.3604,28.4593,103357.0
2015-08-24 10:50:00,34.55,34.7,34.55,34.61,104206.0,28.4593,28.5828,28.4593,28.5087,104206.0
2015-08-24 10:55:00,34.61,34.62,34.48,34.54,97637.0,28.5087,28.5169,28.4016,28.451,97637.0
2015-08-24 11:00:00,34.55,34.62,34.53,34.58,106654.0,28.4593,28.5169,28.4428,28.484,106654.0
2015-08-24 11:05:00,34.59,34.59,34.5,34.51,100433.0,28.4922,28.4922,28.4181,28.4263,100433.0
2015-08-24 11:10:00,34.51,34.63,34.5,34.55,168773.0,28.4263,28.5252,28.4181,28.4593,168773.0
2015-08-24 11:15:00,34.55,34.56,34.49,34.51,136962.0,28.4593,28.4675,28.4098,28.4263,136962.0
2015-08-24 11:20:00,34.51,34.51,34.35,34.35,123073.0,28.4263,28.4263,28.2945,28.2945,123073.0
2015-08-24 11:25:00,34.35,34.39,34.28,34.29,90228.0,28.2945,28.3275,28.2369,28.2451,90228.0
2015-08-24 11:30:00,34.29,34.29,34.17,34.26,75750.0,28.2451,28.2451,28.1463,28.2204,75750.0
2015-08-24 11:35:00,34.26,34.38,34.25,34.36,53892.0,28.2204,28.3192,28.2122,28.3028,53892.0
2015-08-24 11:40:00,34.35,34.51,34.27,34.49,116685.0,28.2945,28.4263,28.2286,28.4098,116685.0
2015-08-24 11:45:00,34.5,34.52,34.44,34.5,72159.0,28.4181,28.4346,28.3687,28.4181,72159.0
2015-08-24 11:50:00,34.5,34.84,34.5,34.83,64127.0,28.4181,28.6981,28.4181,28.6899,64127.0
2015-08-24 11:55:00,34.83,34.84,34.75,34.77,80740.0,28.6899,28.6981,28.624,28.6405,80740.0
2015-08-24 12:00:00,34.77,34.78,34.73,34.73,87422.0,28.6405,28.6487,28.6075,28.6075,87422.0
2015-08-24 12:05:00,34.73,34.76,34.71,34.72,83476.0,28.6075,28.6322,28.5911,28.5993,83476.0
2015-08-24 12:10:00,34.72,34.73,34.57,34.58,92712.0,28.5993,28.6075,28.4757,28.484,92712.0
2015-08-24 12:15:00,34.58,34.63,34.56,34.61,86525.0,28.484,28.5252,28.4675,28.5087,86525.0
2015-08-24 12:20:00,34.61,34.67,34.55,34.66,63955.0,28.5087,28.5581,28.4593,28.5499,63955.0
2015-08-24 12:25:00,34.66,34.68,34.58,34.58,69258.0,28.5499,28.5664,28.484,28.484,69258.0
2015-08-24 12:30:00,34.58,34.58,34.47,34.52,98142.0,28.484,28.484,28.3934,28.4346,98142.0
2015-08-24 12:35:00,34.52,34.53,34.46,34.48,77037.0,28.4346,28.4428,28.3851,28.4016,77037.0
2015-08-24 12:40:00,34.47,34.58,34.42,34.54,147486.0,28.3934,28.484,28.3522,28.451,147486.0
2015-08-24 12:45:00,34.54,34.55,34.44,34.47,218057.0,28.451,28.4593,28.3687,28.3934,218057.0
2015-08-24 12:50:00,34.47,34.48,34.4,34.45,115622.0,28.3934,28.4016,28.3357,28.3769,115622.0
2015-08-24 12:55:00,34.45,34.58,34.44,34.56,148636.0,28.3769,28.484,28.3687,28.4675,148636.0
2015-08-24 13:00:00,34.57,34.71,34.56,34.63,55844.0,28.4757,28.5911,28.4675,28.5252,55844.0
2015-08-24 13:05:00,34.63,34.71,34.61,34.69,66571.0,28.5252,28.5911,28.5087,28.5746,66571.0
2015-08-24 13:10:00,34.7,34.78,34.69,34.77,111903.0,28.5828,28.6487,28.5746,28.6405,111903.0
2015-08-24 13:15:00,34.78,34.79,34.73,34.78,68284.0,28.6487,28.657,28.6075,28.6487,68284.0
2015-08-24 13:20:00,34.77,34.77,34.7,34.7,71207.0,28.6405,28.6405,28.5828,28.5828,71207.0
2015-08-24 13:25:00,34.71,34.71,34.69,34.7,38663.0,28.5911,28.5911,28.5746,28.5828,38663.0
2015-08-24 13:30:00,34.7,34.71,34.6,34.61,25996.0,28.5828,28.5911,28.5005,28.5087,25996.0
2015-08-24 13:35:00,34.6,34.61,34.5,34.5,36911.0,28.5005,28.5087,28.4181,28.4181,36911.0
2015-08-24 13:40:00,34.51,34.53,34.5,34.51,93701.0,28.4263,28.4428,28.4181,28.4263,93701.0
2015-08-24 13:45:00,34.51,34.56,34.5,34.54,81069.0,28.4263,28.4675,28.4181,28.451,81069.0
2015-08-24 13:50:00,34.54,34.55,34.5,34.51,54267.0,28.451,28.4593,28.4181,28.4263,54267.0
2015-08-24 13:55:00,34.51,34.51,34.44,34.44,75991.0,28.4263,28.4263,28.3687,28.3687,75991.0
2015-08-24 14:00:00,34.45,34.45,34.32,34.33,74399.0,28.3769,28.3769,28.2698,28.2781,74399.0
2015-08-24 14:05:00,34.33,34.33,34.18,34.2,54169.0,28.2781,28.2781,28.1545,28.171,54169.0
2015-08-24 14:10:00,34.19,34.21,34.12,34.12,30924.0,28.1627,28.1792,28.1051,28.1051,30924.0
2015-08-24 14:15:00,34.12,34.17,34.04,34.16,119497.0,28.1051,28.1463,28.0392,28.138,119497.0
2015-08-24 14:20:00,34.17,34.2,34.09,34.12,50104.0,28.1463,28.171,28.0804,28.1051,50104.0
2015-08-24 14:25:00,34.11,34.11,34.04,34.05,53124.0,28.0968,28.0968,28.0392,28.0474,53124.0
2015-08-24 14:30:00,34.05,34.15,34.04,34.13,83061.0,28.0474,28.1298,28.0392,28.1133,83061.0
2015-08-24 14:35:00,34.13,34.26,34.13,34.18,88181.0,28.1133,28.2204,28.1133,28.1545,88181.0
2015-08-24 14:40:00,34.18,34.19,34.03,34.03,85725.0,28.1545,28.1627,28.0309,28.0309,85725.0
2015-08-24 14:45:00,34.03,34.04,33.9,33.91,80957.0,28.0309,28.0392,27.9239,27.9321,80957.0
2015-08-24 14:50:00,33.9,33.94,33.63,33.64,99793.0,27.9239,27.9568,27.7015,27.7097,99793.0
2015-08-24 14:55:00,33.64,33.72,33.47,33.53,220525.0,27.7097,27.7756,27.5697,27.6191,220525.0
2015-08-24 15:00:00,33.52,33.69,33.49,33.67,253601.0,27.6108,27.7509,27.5861,27.7344,253601.0
2015-08-24 15:05:00,33.67,33.85,33.66,33.85,185905.0,27.7344,27.8827,27.7262,27.8827,185905.0
2015-08-24 15:10:00,33.84,33.84,33.77,33.77,79122.0,27.8744,27.8744,27.8168,27.8168,79122.0
2015-08-24 15:15:00,33.77,33.77,33.64,33.66,102878.0,27.8168,27.8168,27.7097,27.7262,102878.0
2015-08-24 15:20:00,33.65,33.67,33.5,33.58,157578.0,27.7179,27.7344,27.5944,27.6603,157578.0
2015-08-24 15:25:00,33.57,33.64,33.5,33.51,250254.0,27.652,27.7097,27.5944,27.6026,250254.0
2015-08-24 15:30:00,33.51,33.62,33.48,33.62,323055.0,27.6026,27.6932,27.5779,27.6932,323055.0
2015-08-24 15:35:00,33.61,34.02,33.61,34.01,241601.0,27.685,28.0227,27.685,28.0145,241601.0
2015-08-24 15:40:00,34.01,34.2,33.98,34.2,271051.0,28.0145,28.171,27.9898,28.171,271051.0
2015-08-24 15:45:00,34.2,34.31,34.09,34.09,206741.0,28.171,28.2616,28.0804,28.0804,206741.0
2015-08-24 15:50:00,34.09,34.15,34.01,34.15,245635.0,28.0804,28.1298,28.0145,28.1298,245635.0
2015-08-24 15:55:00,34.14,34.14,33.76,33.77,240408.0,28.1215,28.1215,27.8085,27.8168,240408.0
2015-08-25 09:30:00,35.19,35.19,34.91,34.94,74350.0,28.9864,28.9864,28.7558,28.7805,74350.0
2015-08-25 09:35:00,34.94,35.0,34.73,34.92,100706.0,28.7805,28.8299,28.6075,28.764,100706.0
2015-08-25 09:40:00,34.92,35.04,34.78,34.89,731691.0,28.764,28.8629,28.6487,28.7393,731691.0
2015-08-25 09:45:00,34.88,35.02,34.84,34.89,158190.0,28.7311,28.8464,28.6981,28.7393,158190.0
2015-08-25 09:50:00,34.89,34.96,34.77,34.91,152483.0,28.7393,28.797,28.6405,28.7558,152483.0
2015-08-25 09:55:00,34.93,35.01,34.88,34.99,121747.0,28.7723,28.8382,28.7311,28.8217,121747.0
2015-08-25 10:00:00,34.99,35.0,34.85,34.94,88783.0,28.8217,28.8299,28.7064,28.7805,88783.0
2015-08-25 10:05:00,34.93,34.98,34.84,34.93,117514.0,28.7723,28.8135,28.6981,28.7723,117514.0
2015-08-25 10:10:00,34.93,34.97,34.89,34.96,93872.0,28.7723,28.8052,28.7393,28.797,93872.0
2015-08-25 10:15:00,34.95,34.97,34.89,34.9,107578.0,28.7888,28.8052,28.7393,28.7476,107578.0
2015-08-25 10:20:00,34.89,34.97,34.85,34.9,89116.0,28.7393,28.8052,28.7064,28.7476,89116.0
2015-08-25 10:25:00,34.9,34.93,34.82,34.91,78583.0,28.7476,28.7723,28.6817,28.7558,78583.0
2015-08-25 10:30:00,34.92,34.93,34.84,34.92,96783.0,28.764,28.7723,28.6981,28.764,96783.0
2015-08-25 10:35:00,34.93,34.95,34.88,34.94,81097.0,28.7723,28.7888,28.7311,28.7805,81097.0
2015-08-25 10:40:00,34.95,35.0,34.94,34.98,61653.0,28.7888,28.8299,28.7805,28.8135,61653.0
2015-08-25 10:45:00,34.99,34.99,34.93,34.93,69023.0,28.8217,28.8217,28.7723,28.7723,69023.0
2015-08-25 10:50:00,34.94,34.97,34.89,34.9,70605.0,28.7805,28.8052,28.7393,28.7476,70605.0
2015-08-25 10:55:00,34.9,34.93,34.85,34.87,51540.0,28.7476,28.7723,28.7064,28.7229,51540.0
2015-08-25 11:00:00,34.88,34.96,34.87,34.95,65109.0,28.7311,28.797,28.7229,28.7888,65109.0
2015-08-25 11:05:00,34.95,35.01,34.94,34.98,129744.0,28.7888,28.8382,28.7805,28.8135,129744.0
2015-08-25 11:10:00,34.98,35.18,34.98,35.13,126765.0,28.8135,28.9782,28.8135,28.937,126765.0
2015-08-25 11:15:00,35.13,35.17,35.08,35.12,125506.0,28.937,28.97,28.8958,28.9288,125506.0
2015-08-25 11:20:00,35.13,35.18,35.07,35.08,94510.0,28.937,28.9782,28.8876,28.8958,94510.0
2015-08-25 11:25:00,35.08,35.09,35.03,35.04,49974.0,28.8958,28.9041,28.8546,28.8629,49974.0
2015-08-25 11:30:00,35.04,35.04,34.98,35.01,56242.0,28.8629,28.8629,28.8135,28.8382,56242.0
2015-08-25 11:35:00,35.02,35.03,34.96,34.96,31835.0,28.8464,28.8546,28.797,28.797,31835.0
2015-08-25 11:40:00,34.96,34.99,34.89,34.91,64961.0,28.797,28.8217,28.7393,28.7558,64961.0
2015-08-25 11:45:00,34.91,35.01,34.91,34.98,46082.0,28.7558,28.8382,28.7558,28.8135,46082.0
2015-08-25 11:50:00,34.98,34.98,34.88,34.89,43988.0,28.8135,28.8135,28.7311,28.7393,43988.0
2015-08-25 11:55:00,34.88,34.88,34.78,34.79,46708.0,28.7311,28.7311,28.6487,28.657,46708.0
2015-08-25 12:00:00,34.79,34.82,34.71,34.74,52816.0,28.657,28.6817,28.5911,28.6158,52816.0
2015-08-25 12:05:00,34.75,34.78,34.72,34.74,66522.0,28.624,28.6487,28.5993,28.6158,66522.0
2015-08-25 12:10:00,34.74,34.79,34.72,34.76,126600.0,28.6158,28.657,28.5993,28.6322,126600.0
2015-08-25 12:15:00,34.76,34.8,34.65,34.68,158066.0,28.6322,28.6652,28.5416,28.5664,158066.0
2015-08-25 12:20:00,34.68,34.78,34.68,34.72,40409.0,28.5664,28.6487,28.5664,28.5993,40409.0
2015-08-25 12:25:00,34.72,34.72,34.63,34.67,40179.0,28.5993,28.5993,28.5252,28.5581,40179.0
2015-08-25 12:30:00,34.66,34.72,34.66,34.67,26714.0,28.5499,28.5993,28.5499,28.5581,26714.0
2015-08-25 12:35:00,34.67,34.68,34.6,34.64,52089.0,28.5581,28.5664,28.5005,28.5334,52089.0
2015-08-25 12:40:00,34.64,34.72,34.63,34.7,37149.0,28.5334,28.5993,28.5252,28.5828,37149.0
2015-08-25 12:45:00,34.7,34.7,34.64,34.66,33194.0,28.5828,28.5828,28.5334,28.5499,33194.0
2015-08-25 12:50:00,34.67,34.73,34.66,34.68,45592.0,28.5581,28.6075,28.5499,28.5664,45592.0
2015-08-25 12:55:00,34.68,34.71,34.63,34.64,36013.0,28.5664,28.5911,28.5252,28.5334,36013.0
2015-08-25 13:00:00,34.65,34.66,34.59,34.63,43127.0,28.5416,28.5499,28.4922,28.5252,43127.0
2015-08-25 13:05:00,34.63,34.7,34.63,34.7,40630.0,28.5252,28.5828,28.5252,28.5828,40630.0
2015-08-25 13:10:00,34.7,34.7,34.62,34.7,50996.0,28.5828,28.5828,28.5169,28.5828,50996.0
2015-08-25 13:15:00,34.7,34.72,34.64,34.67,49866.0,28.5828,28.5993,28.5334,28.5581,49866.0
2015-08-25 13:20:00,34.66,34.71,34.66,34.69,50675.0,28.5499,28.5911,28.5499,28.5746,50675.0
2015-08-25 13:25:00,34.7,34.7,34.51,34.52,62954.0,28.5828,28.5828,28.4263,28.4346,62954.0
2015-08-25 13:30:00,34.52,34.56,34.5,34.51,63665.0,28.4346,28.4675,28.4181,28.4263,63665.0
2015-08-25 13:35:00,34.51,34.6,34.5,34.57,53725.0,28.4263,28.5005,28.4181,28.4757,53725.0
2015-08-25 13:40:00,34.57,34.58,34.5,34.5,23007.0,28.4757,28.484,28.4181,28.4181,23007.0
2015-08-25 13:45:00,34.5,34.52,34.44,34.49,78595.0,28.4181,28.4346,28.3687,28.4098,78595.0
2015-08-25 13:50:00,34.49,34.59,34.48,34.56,63088.0,28.4098,28.4922,28.4016,28.4675,63088.0
2015-08-25 13:55:00,34.56,34.6,34.53,34.54,35839.0,28.4675,28.5005,28.4428,28.451,35839.0
2015-08-25 14:00:00,34.54,34.55,34.44,34.45,66536.0,28.451,28.4593,28.3687,28.3769,66536.0
2015-08-25 14:05:00,34.45,34.5,34.44,34.45,44130.0,28.3769,28.4181,28.3687,28.3769,44130.0
2015-08-25 14:10:00,34.44,34.49,34.42,34.43,35391.0,28.3687,28.4098,28.3522,28.3604,35391.0
2015-08-25 14:15:00,34.43,34.51,34.43,34.51,34485.0,28.3604,28.4263,28.3604,28.4263,34485.0
2015-08-25 14:20:00,34.5,34.56,34.49,34.5,39752.0,28.4181,28.4675,28.4098,28.4181,39752.0
2015-08-25 14:25:00,34.48,34.52,34.44,34.48,54337.0,28.4016,28.4346,28.3687,28.4016,54337.0
2015-08-25 14:30:00,34.49,34.53,34.49,34.5,52027.0,28.4098,28.4428,28.4098,28.4181,52027.0
2015-08-25 14:35:00,34.5,34.51,34.41,34.45,41989.0,28.4181,28.4263,28.3439,28.3769,41989.0
2015-08-25 14:40:00,34.45,34.57,34.45,34.5,46608.0,28.3769,28.4757,28.3769,28.4181,46608.0
2015-08-25 14:45:00,34.5,34.62,34.5,34.62,43432.0,28.4181,28.5169,28.4181,28.5169,43432.0
2015-08-25 14:50:00,34.63,34.67,34.6,34.62,45182.0,28.5252,28.5581,28.5005,28.5169,45182.0
2015-08-25 14:55:00,34.63,34.7,34.62,34.67,59492.0,28.5252,28.5828,28.5169,28.5581,59492.0
2015-08-25 15:00:00,34.67,34.71,34.64,34.64,40037.0,28.5581,28.5911,28.5334,28.5334,40037.0
2015-08-25 15:05:00,34.65,34.65,34.58,34.58,70287.0,28.5416,28.5416,28.484,28.484,70287.0
2015-08-25 15:10:00,34.59,34.62,34.56,34.57,61156.0,28.4922,28.5169,28.4675,28.4757,61156.0
2015-08-25 15:15:00,34.56,34.57,34.42,34.42,61619.0,28.4675,28.4757,28.3522,28.3522,61619.0
2015-08-25 15:20:00,34.42,34.43,34.31,34.32,99290.0,28.3522,28.3604,28.2616,28.2698,99290.0
2015-08-25 15:25:00,34.32,34.34,34.26,34.27,87102.0,28.2698,28.2863,28.2204,28.2286,87102.0
2015-08-25 15:30:00,34.27,34.27,34.11,34.14,133914.0,28.2286,28.2286,28.0968,28.1215,133914.0
2015-08-25 15:35:00,34.15,34.2,34.0,34.0,166548.0,28.1298,28.171,28.0062,28.0062,166548.0
2015-08-25 15:40:00,34.0,34.08,33.88,33.92,277177.0,28.0062,28.0721,27.9074,27.9403,277177.0
2015-08-25 15:45:00,33.92,33.92,33.72,33.82,359199.0,27.9403,27.9403,27.7756,27.858,359199.0
2015-08-25 15:50:00,33.81,34.01,33.73,33.99,245873.0,27.8497,28.0145,27.7838,27.998,245873.0
2015-08-25 15:55:00,33.98,33.99,33.7,33.7,523825.0,27.9898,27.998,27.7591,27.7591,523825.0
2015-08-26 09:30:00,34.39,34.46,34.31,34.41,16950.0,28.3275,28.3851,28.2616,28.3439,16950.0
2015-08-26 09:35:00,34.42,34.42,34.17,34.31,244649.0,28.3522,28.3522,28.1463,28.2616,244649.0
2015-08-26 09:40:00,34.3,34.45,34.21,34.25,124788.0,28.2533,28.3769,28.1792,28.2122,124788.0
2015-08-26 09:45:00,34.25,34.39,34.2,34.39,112826.0,28.2122,28.3275,28.171,28.3275,112826.0
2015-08-26 09:50:00,34.39,34.5,34.24,34.29,99118.0,28.3275,28.4181,28.2039,28.2451,99118.0
2015-08-26 09:55:00,34.29,34.39,34.26,34.35,75880.0,28.2451,28.3275,28.2204,28.2945,75880.0
2015-08-26 10:00:00,34.36,34.45,34.31,34.44,100812.0,28.3028,28.3769,28.2616,28.3687,100812.0
2015-08-26 10:05:00,34.44,34.52,34.39,34.4,78915.0,28.3687,28.4346,28.3275,28.3357,78915.0
2015-08-26 10:10:00,34.41,34.43,34.28,34.36,64291.0,28.3439,28.3604,28.2369,28.3028,64291.0
2015-08-26 10:15:00,34.36,34.38,34.13,34.14,151015.0,28.3028,28.3192,28.1133,28.1215,151015.0
2015-08-26 10:20:00,34.16,34.37,34.13,34.34,148923.0,28.138,28.311,28.1133,28.2863,148923.0
2015-08-26 10:25:00,34.33,34.52,34.3,34.5,125520.0,28.2781,28.4346,28.2533,28.4181,125520.0
2015-08-26 10:30:00,34.49,34.6,34.38,34.55,96998.0,28.4098,28.5005,28.3192,28.4593,96998.0
2015-08-26 10:35:00,34.55,34.56,34.43,34.48,47152.0,28.4593,28.4675,28.3604,28.4016,47152.0
2015-08-26 10:40:00,34.5,34.5,34.4,34.45,60577.0,28.4181,28.4181,28.3357,28.3769,60577.0
2015-08-26 10:45:00,34.45,34.46,34.27,34.33,72684.0,28.3769,28.3851,28.2286,28.2781,72684.0
2015-08-26 10:50:00,34.34,34.49,34.29,34.49,221874.0,28.2863,28.4098,28.2451,28.4098,221874.0
2015-08-26 10:55:00,34.5,34.51,34.22,34.23,82868.0,28.4181,28.4263,28.1874,28.1957,82868.0
2015-08-26 11:00:00,34.23,34.28,34.1,34.28,154897.0,28.1957,28.2369,28.0886,28.2369,154897.0
2015-08-26 11:05:00,34.26,34.3,34.16,34.16,45284.0,28.2204,28.2533,28.138,28.138,45284.0
2015-08-26 11:10:00,34.16,34.17,34.01,34.06,63002.0,28.138,28.1463,28.0145,28.0556,63002.0
2015-08-26 11:15:00,34.05,34.12,34.05,34.1,140494.0,28.0474,28.1051,28.0474,28.0886,140494.0
2015-08-26 11:20:00,34.1,34.13,33.99,34.01,108426.0,28.0886,28.1133,27.998,28.0145,108426.0
2015-08-26 11:25:00,34.01,34.06,33.98,34.0,126293.0,28.0145,28.0556,27.9898,28.0062,126293.0
2015-08-26 11:30:00,34.0,34.02,33.88,33.91,183867.0,28.0062,28.0227,27.9074,27.9321,183867.0
2015-08-26 11:35:00,33.9,33.92,33.79,33.79,134282.0,27.9239,27.9403,27.8332,27.8332,134282.0
2015-08-26 11:40:00,33.79,33.97,33.78,33.96,46538.0,27.8332,27.9815,27.825,27.9733,46538.0
2015-08-26 11:45:00,33.95,34.0,33.9,33.99,53682.0,27.965,28.0062,27.9239,27.998,53682.0
2015-08-26 11:50:00,33.99,34.07,33.98,34.01,31031.0,27.998,28.0639,27.9898,28.0145,31031.0
2015-08-26 11:55:00,34.02,34.05,33.98,34.01,80891.0,28.0227,28.0474,27.9898,28.0145,80891.0
2015-08-26 12:00:00,34.02,34.04,33.98,34.0,80544.0,28.0227,28.0392,27.9898,28.0062,80544.0
2015-08-26 12:05:00,34.0,34.07,33.97,34.04,47301.0,28.0062,28.0639,27.9815,28.0392,47301.0
2015-08-26 12:10:00,34.03,34.05,33.98,34.01,44886.0,28.0309,28.0474,27.9898,28.0145,44886.0
2015-08-26 12:15:00,34.0,34.08,33.99,34.05,36395.0,28.0062,28.0721,27.998,28.0474,36395.0
2015-08-26 12:20:00,34.07,34.08,33.97,33.98,28258.0,28.0639,28.0721,27.9815,27.9898,28258.0
2015-08-26 12:25:00,33.98,34.02,33.95,33.96,33861.0,27.9898,28.0227,27.965,27.9733,33861.0
2015-08-26 12:30:00,33.96,33.96,33.85,33.85,36058.0,27.9733,27.9733,27.8827,27.8827,36058.0
2015-08-26 12:35:00,33.86,33.91,33.85,33.87,25901.0,27.8909,27.9321,27.8827,27.8991,25901.0
2015-08-26 12:40:00,33.88,33.88,33.82,33.84,24567.0,27.9074,27.9074,27.858,27.8744,24567.0
2015-08-26 12:45:00,33.84,34.0,33.84,33.98,85892.0,27.8744,28.0062,27.8744,27.9898,85892.0
2015-08-26 12:50:00,33.97,34.02,33.93,33.99,71374.0,27.9815,28.0227,27.9486,27.998,71374.0
2015-08-26 12:55:00,34.0,34.18,34.0,34.18,51200.0,28.0062,28.1545,28.0062,28.1545,51200.0
2015-08-26 13:00:00,34.17,34.23,34.13,34.16,48567.0,28.1463,28.1957,28.1133,28.138,48567.0
2015-08-26 13:05:00,34.16,34.18,34.04,34.06,32363.0,28.138,28.1545,28.0392,28.0556,32363.0
2015-08-26 13:10:00,34.06,34.15,34.05,34.08,43351.0,28.0556,28.1298,28.0474,28.0721,43351.0
2015-08-26 13:15:00,34.07,34.14,34.05,34.12,37518.0,28.0639,28.1215,28.0474,28.1051,37518.0
2015-08-26 13:20:00,34.12,34.28,34.11,34.28,56823.0,28.1051,28.2369,28.0968,28.2369,56823.0
2015-08-26 13:25:00,34.28,34.36,34.25,34.36,52482.0,28.2369,28.3028,28.2122,28.3028,52482.0
2015-08-26 13:30:00,34.37,34.44,34.33,34.44,158194.0,28.311,28.3687,28.2781,28.3687,158194.0
2015-08-26 13:35:00,34.44,34.52,34.4,34.5,204112.0,28.3687,28.4346,28.3357,28.4181,204112.0
2015-08-26 13:40:00,34.5,34.53,34.43,34.46,61578.0,28.4181,28.4428,28.3604,28.3851,61578.0
2015-08-26 13:45:00,34.47,34.52,34.42,34.46,56918.0,28.3934,28.4346,28.3522,28.3851,56918.0
2015-08-26 13:50:00,34.47,34.52,34.45,34.5,95098.0,28.3934,28.4346,28.3769,28.4181,95098.0
2015-08-26 13:55:00,34.5,34.56,34.47,34.55,110488.0,28.4181,28.4675,28.3934,28.4593,110488.0
2015-08-26 14:00:00,34.55,34.56,34.45,34.5,97079.0,28.4593,28.4675,28.3769,28.4181,97079.0
2015-08-26 14:05:00,34.49,34.55,34.48,34.52,83805.0,28.4098,28.4593,28.4016,28.4346,83805.0
2015-08-26 14:10:00,34.54,34.57,34.43,34.44,77858.0,28.451,28.4757,28.3604,28.3687,77858.0
2015-08-26 14:15:00,34.43,34.46,34.32,34.35,67573.0,28.3604,28.3851,28.2698,28.2945,67573.0
2015-08-26 14:20:00,34.35,34.43,34.33,34.41,58220.0,28.2945,28.3604,28.2781,28.3439,58220.0
2015-08-26 14:25:00,34.4,34.46,34.39,34.46,54714.0,28.3357,28.3851,28.3275,28.3851,54714.0
2015-08-26 14:30:00,34.46,34.52,34.41,34.5,75387.0,28.3851,28.4346,28.3439,28.4181,75387.0
2015-08-26 14:35:00,34.5,34.59,34.49,34.59,83045.0,28.4181,28.4922,28.4098,28.4922,83045.0
2015-08-26 14:40:00,34.59,34.66,34.59,34.65,56114.0,28.4922,28.5499,28.4922,28.5416,56114.0
2015-08-26 14:45:00,34.65,34.73,34.62,34.63,86350.0,28.5416,28.6075,28.5169,28.5252,86350.0
2015-08-26 14:50:00,34.64,34.79,34.63,34.75,180700.0,28.5334,28.657,28.5252,28.624,180700.0
2015-08-26 14:55:00,34.75,34.76,34.65,34.74,99700.0,28.624,28.6322,28.5416,28.6158,99700.0
2015-08-26 15:00:00,34.74,34.74,34.62,34.63,95212.0,28.6158,28.6158,28.5169,28.5252,95212.0
2015-08-26 15:05:00,34.64,34.85,34.64,34.84,114711.0,28.5334,28.7064,28.5334,28.6981,114711.0
2015-08-26 15:10:00,34.84,35.0,34.84,34.97,156226.0,28.6981,28.8299,28.6981,28.8052,156226.0
2015-08-26 15:15:00,34.98,35.07,34.87,35.04,224545.0,28.8135,28.8876,28.7229,28.8629,224545.0
2015-08-26 15:20:00,35.05,35.09,34.96,35.0,235323.0,28.8711,28.9041,28.797,28.8299,235323.0
2015-08-26 15:25:00,35.0,35.03,34.93,34.97,117958.0,28.8299,28.8546,28.7723,28.8052,117958.0
2015-08-26 15:30:00,34.98,34.99,34.86,34.91,482367.0,28.8135,28.8217,28.7146,28.7558,482367.0
2015-08-26 15:35:00,34.91,34.93,34.88,34.9,367840.0,28.7558,28.7723,28.7311,28.7476,367840.0
2015-08-26 15:40:00,34.9,35.11,34.89,35.06,170312.0,28.7476,28.9205,28.7393,28.8794,170312.0
2015-08-26 15:45:00,35.04,35.15,34.99,35.04,235339.0,28.8629,28.9535,28.8217,28.8629,235339.0
2015-08-26 15:50:00,35.04,35.14,35.02,35.13,268665.0,28.8629,28.9453,28.8464,28.937,268665.0
2015-08-26 15:55:00,35.13,35.13,34.97,35.08,523249.0,28.937,28.937,28.8052,28.8958,523249.0
2015-08-27 09:30:00,35.63,35.66,35.52,35.52,49718.0,29.3489,29.3736,29.2583,29.2583,49718.0
2015-08-27 09:35:00,35.52,35.6,35.44,35.49,336828.0,29.2583,29.3242,29.1924,29.2336,336828.0
2015-08-27 09:40:00,35.47,35.54,35.3,35.34,110847.0,29.2171,29.2747,29.0771,29.11,110847.0
2015-08-27 09:45:00,35.34,35.37,35.23,35.31,91246.0,29.11,29.1347,29.0194,29.0853,91246.0
2015-08-27 09:50:00,35.32,35.46,35.21,35.22,104976.0,29.0935,29.2088,29.0029,29.0112,104976.0
2015-08-27 09:55:00,35.24,35.3,35.21,35.26,45268.0,29.0276,29.0771,29.0029,29.0441,45268.0
2015-08-27 10:00:00,35.26,35.27,35.17,35.22,95863.0,29.0441,29.0523,28.97,29.0112,95863.0
2015-08-27 10:05:00,35.21,35.35,35.15,35.34,102181.0,29.0029,29.1182,28.9535,29.11,102181.0
2015-08-27 10:10:00,35.34,35.37,35.29,35.37,86065.0,29.11,29.1347,29.0688,29.1347,86065.0
2015-08-27 10:15:00,35.37,35.55,35.36,35.54,157445.0,29.1347,29.283,29.1265,29.2747,157445.0
2015-08-27 10:20:00,35.54,35.61,35.48,35.6,106543.0,29.2747,29.3324,29.2253,29.3242,106543.0
2015-08-27 10:25:00,35.6,35.6,35.5,35.52,104552.0,29.3242,29.3242,29.2418,29.2583,104552.0
2015-08-27 10:30:00,35.53,35.55,35.42,35.47,81412.0,29.2665,29.283,29.1759,29.2171,81412.0
2015-08-27 10:35:00,35.48,35.55,35.48,35.54,74735.0,29.2253,29.283,29.2253,29.2747,74735.0
2015-08-27 10:40:00,35.54,35.54,35.46,35.52,63606.0,29.2747,29.2747,29.2088,29.2583,63606.0
2015-08-27 10:45:00,35.53,35.67,35.51,35.64,85681.0,29.2665,29.3818,29.25,29.3571,85681.0
2015-08-27 10:50:00,35.64,35.64,35.59,35.61,55907.0,29.3571,29.3571,29.3159,29.3324,55907.0
2015-08-27 10:55:00,35.62,35.62,35.58,35.59,43568.0,29.3406,29.3406,29.3077,29.3159,43568.0
2015-08-27 11:00:00,35.59,35.66,35.57,35.61,58103.0,29.3159,29.3736,29.2995,29.3324,58103.0
2015-08-27 11:05:00,35.62,35.72,35.6,35.7,98544.0,29.3406,29.423,29.3242,29.4065,98544.0
2015-08-27 11:10:00,35.7,35.75,35.66,35.73,90484.0,29.4065,29.4477,29.3736,29.4312,90484.0
2015-08-27 11:15:00,35.73,35.76,35.72,35.75,102102.0,29.4312,29.456,29.423,29.4477,102102.0
2015-08-27 11:20:00,35.75,35.8,35.74,35.8,103212.0,29.4477,29.4889,29.4395,29.4889,103212.0
2015-08-27 11:25:00,35.8,35.81,35.73,35.77,104560.0,29.4889,29.4971,29.4312,29.4642,104560.0
2015-08-27 11:30:00,35.78,35.84,35.72,35.75,104279.0,29.4724,29.5219,29.423,29.4477,104279.0
2015-08-27 11:35:00,35.75,35.76,35.67,35.68,45691.0,29.4477,29.456,29.3818,29.3901,45691.0
2015-08-27 11:40:00,35.68,35.68,35.59,35.64,68158.0,29.3901,29.3901,29.3159,29.3571,68158.0
2015-08-27 11:45:00,35.64,35.67,35.64,35.66,35582.0,29.3571,29.3818,29.3571,29.3736,35582.0
2015-08-27 11:50:00,35.67,35.72,35.65,35.72,51394.0,29.3818,29.423,29.3654,29.423,51394.0
2015-08-27 11:55:00,35.71,35.72,35.67,35.7,62900.0,29.4148,29.423,29.3818,29.4065,62900.0
2015-08-27 12:00:00,35.7,35.74,35.7,35.74,66626.0,29.4065,29.4395,29.4065,29.4395,66626.0
2015-08-27 12:05:00,35.73,35.88,35.73,35.81,115616.0,29.4312,29.5548,29.4312,29.4971,115616.0
2015-08-27 12:10:00,35.81,35.85,35.81,35.84,54673.0,29.4971,29.5301,29.4971,29.5219,54673.0
2015-08-27 12:15:00,35.83,35.86,35.79,35.84,54267.0,29.5136,29.5383,29.4807,29.5219,54267.0
2015-08-27 12:20:00,35.84,35.86,35.82,35.83,33674.0,29.5219,29.5383,29.5054,29.5136,33674.0
2015-08-27 12:25:00,35.83,35.94,35.83,35.94,53269.0,29.5136,29.6042,29.5136,29.6042,53269.0
2015-08-27 12:30:00,35.93,35.98,35.93,35.96,111297.0,29.596,29.6372,29.596,29.6207,111297.0
2015-08-27 12:35:00,35.96,36.0,35.91,35.98,143940.0,29.6207,29.6537,29.5795,29.6372,143940.0
2015-08-27 12:40:00,35.97,35.98,35.85,35.86,56091.0,29.6289,29.6372,29.5301,29.5383,56091.0
2015-08-27 12:45:00,35.85,35.86,35.81,35.84,57589.0,29.5301,29.5383,29.4971,29.5219,57589.0
2015-08-27 12:50:00,35.84,35.89,35.84,35.87,114155.0,29.5219,29.563,29.5219,29.5466,114155.0
2015-08-27 12:55:00,35.87,35.88,35.77,35.82,156404.0,29.5466,29.5548,29.4642,29.5054,156404.0
2015-08-27 13:00:00,35.83,35.83,35.78,35.79,58668.0,29.5136,29.5136,29.4724,29.4807,58668.0
2015-08-27 13:05:00,35.79,35.8,35.76,35.78,60461.0,29.4807,29.4889,29.456,29.4724,60461.0
2015-08-27 13:10:00,35.79,35.82,35.77,35.77,81714.0,29.4807,29.5054,29.4642,29.4642,81714.0
2015-08-27 13:15:00,35.76,35.78,35.73,35.73,97528.0,29.456,29.4724,29.4312,29.4312,97528.0
2015-08-27 13:20:00,35.73,35.76,35.68,35.68,106584.0,29.4312,29.456,29.3901,29.3901,106584.0
2015-08-27 13:25:00,35.69,35.7,35.65,35.66,58064.0,29.3983,29.4065,29.3654,29.3736,58064.0
2015-08-27 13:30:00,35.66,35.68,35.65,35.66,30107.0,29.3736,29.3901,29.3654,29.3736,30107.0
2015-08-27 13:35:00,35.66,35.68,35.65,35.65,59338.0,29.3736,29.3901,29.3654,29.3654,59338.0
2015-08-27 13:40:00,35.66,35.68,35.65,35.67,47442.0,29.3736,29.3901,29.3654,29.3818,47442.0
2015-08-27 13:45:00,35.68,35.68,35.61,35.61,86851.0,29.3901,29.3901,29.3324,29.3324,86851.0
2015-08-27 13:50:00,35.61,35.64,35.61,35.63,43417.0,29.3324,29.3571,29.3324,29.3489,43417.0
2015-08-27 13:55:00,35.63,35.67,35.62,35.66,39120.0,29.3489,29.3818,29.3406,29.3736,39120.0
2015-08-27 14:00:00,35.67,35.68,35.65,35.68,58800.0,29.3818,29.3901,29.3654,29.3901,58800.0
2015-08-27 14:05:00,35.67,35.69,35.65,35.66,54188.0,29.3818,29.3983,29.3654,29.3736,54188.0
2015-08-27 14:10:00,35.66,35.7,35.65,35.67,60099.0,29.3736,29.4065,29.3654,29.3818,60099.0
2015-08-27 14:15:00,35.68,35.68,35.55,35.56,100994.0,29.3901,29.3901,29.283,29.2912,100994.0
2015-08-27 14:20:00,35.55,35.58,35.53,35.57,77686.0,29.283,29.3077,29.2665,29.2995,77686.0
2015-08-27 14:25:00,35.56,35.58,35.39,35.43,113305.0,29.2912,29.3077,29.1512,29.1841,113305.0
2015-08-27 14:30:00,35.43,35.5,35.4,35.44,72673.0,29.1841,29.2418,29.1594,29.1924,72673.0
2015-08-27 14:35:00,35.44,35.5,35.42,35.45,83128.0,29.1924,29.2418,29.1759,29.2006,83128.0
2015-08-27 14:40:00,35.45,35.46,35.34,35.35,96818.0,29.2006,29.2088,29.11,29.1182,96818.0
2015-08-27 14:45:00,35.36,35.39,35.22,35.23,103250.0,29.1265,29.1512,29.0112,29.0194,103250.0
2015-08-27 14:50:00,35.23,35.3,35.21,35.25,74757.0,29.0194,29.0771,29.0029,29.0359,74757.0
2015-08-27 14:55:00,35.25,35.26,35.05,35.08,162410.0,29.0359,29.0441,28.8711,28.8958,162410.0
2015-08-27 15:00:00,35.08,35.21,34.89,34.91,174971.0,28.8958,29.0029,28.7393,28.7558,174971.0
2015-08-27 15:05:00,34.91,35.04,34.83,34.95,180548.0,28.7558,28.8629,28.6899,28.7888,180548.0
2015-08-27 15:10:00,34.95,35.04,34.95,35.0,144006.0,28.7888,28.8629,28.7888,28.8299,144006.0
2015-08-27 15:15:00,35.01,35.07,34.93,35.06,161630.0,28.8382,28.8876,28.7723,28.8794,161630.0
2015-08-27 15:20:00,35.07,35.07,34.91,35.0,155866.0,28.8876,28.8876,28.7558,28.8299,155866.0
2015-08-27 15:25:00,35.0,35.18,34.97,35.17,122675.0,28.8299,28.9782,28.8052,28.97,122675.0
2015-08-27 15:30:00,35.19,35.29,35.07,35.24,199645.0,28.9864,29.0688,28.8876,29.0276,199645.0
2015-08-27 15:35:00,35.25,35.31,35.21,35.24,197719.0,29.0359,29.0853,29.0029,29.0276,197719.0
2015-08-27 15:40:00,35.24,35.42,35.23,35.41,209806.0,29.0276,29.1759,29.0194,29.1677,209806.0
2015-08-27 15:45:00,35.42,35.52,35.41,35.51,227550.0,29.1759,29.2583,29.1677,29.25,227550.0
2015-08-27 15:50:00,35.51,35.51,35.45,35.47,291445.0,29.25,29.25,29.2006,29.2171,291445.0
2015-08-27 15:55:00,35.46,35.55,35.46,35.53,461329.0,29.2088,29.283,29.2088,29.2665,461329.0
2015-08-28 09:30:00,35.5,35.55,35.37,35.5,134294.0,29.2418,29.283,29.1347,29.2418,134294.0
2015-08-28 09:35:00,35.51,35.53,35.29,35.41,109034.0,29.25,29.2665,29.0688,29.1677,109034.0
2015-08-28 09:40:00,35.41,35.41,35.21,35.26,59859.0,29.1677,29.1677,29.0029,29.0441,59859.0
2015-08-28 09:45:00,35.26,35.27,35.2,35.22,49821.0,29.0441,29.0523,28.9947,29.0112,49821.0
2015-08-28 09:50:00,35.22,35.3,35.21,35.27,44982.0,29.0112,29.0771,29.0029,29.0523,44982.0
2015-08-28 09:55:00,35.25,35.36,35.23,35.29,56627.0,29.0359,29.1265,29.0194,29.0688,56627.0
2015-08-28 10:00:00,35.3,35.33,35.22,35.23,56055.0,29.0771,29.1018,29.0112,29.0194,56055.0
2015-08-28 10:05:00,35.23,35.26,35.14,35.16,56974.0,29.0194,29.0441,28.9453,28.9617,56974.0
2015-08-28 10:10:00,35.16,35.31,35.14,35.17,82382.0,28.9617,29.0853,28.9453,28.97,82382.0
2015-08-28 10:15:00,35.18,35.21,35.12,35.14,89546.0,28.9782,29.0029,28.9288,28.9453,89546.0
2015-08-28 10:20:00,35.14,35.18,35.08,35.14,59851.0,28.9453,28.9782,28.8958,28.9453,59851.0
2015-08-28 10:25:00,35.14,35.21,35.11,35.13,139722.0,28.9453,29.0029,28.9205,28.937,139722.0
2015-08-28 10:30:00,35.13,35.17,35.1,35.15,62637.0,28.937,28.97,28.9123,28.9535,62637.0
2015-08-28 10:35:00,35.15,35.15,35.0,35.03,69660.0,28.9535,28.9535,28.8299,28.8546,69660.0
2015-08-28 10:40:00,35.03,35.03,34.96,34.97,139646.0,28.8546,28.8546,28.797,28.8052,139646.0
2015-08-28 10:45:00,34.99,35.01,34.91,34.96,166622.0,28.8217,28.8382,28.7558,28.797,166622.0
2015-08-28 10:50:00,34.97,35.01,34.9,34.91,62153.0,28.8052,28.8382,28.7476,28.7558,62153.0
2015-08-28 10:55:00,34.92,34.97,34.91,34.97,87432.0,28.764,28.8052,28.7558,28.8052,87432.0
2015-08-28 11:00:00,34.96,35.01,34.96,35.0,107816.0,28.797,28.8382,28.797,28.8299,107816.0
2015-08-28 11:05:00,35.0,35.08,34.99,35.06,82721.0,28.8299,28.8958,28.8217,28.8794,82721.0
2015-08-28 11:10:00,35.07,35.12,35.05,35.07,100432.0,28.8876,28.9288,28.8711,28.8876,100432.0
2015-08-28 11:15:00,35.07,35.09,35.04,35.07,139740.0,28.8876,28.9041,28.8629,28.8876,139740.0
2015-08-28 11:20:00,35.07,35.09,35.05,35.06,36875.0,28.8876,28.9041,28.8711,28.8794,36875.0
2015-08-28 11:25:00,35.06,35.21,35.06,35.19,93891.0,28.8794,29.0029,28.8794,28.9864,93891.0
2015-08-28 11:30:00,35.19,35.26,35.12,35.26,58159.0,28.9864,29.0441,28.9288,29.0441,58159.0
2015-08-28 11:35:00,35.26,35.26,35.12,35.15,51571.0,29.0441,29.0441,28.9288,28.9535,51571.0
2015-08-28 11:40:00,35.15,35.15,35.02,35.07,61219.0,28.9535,28.9535,28.8464,28.8876,61219.0
2015-08-28 11:45:00,35.07,35.08,35.01,35.04,99176.0,28.8876,28.8958,28.8382,28.8629,99176.0
2015-08-28 11:50:00,35.04,35.09,35.01,35.01,46218.0,28.8629,28.9041,28.8382,28.8382,46218.0
2015-08-28 11:55:00,35.01,35.01,34.95,35.0,50685.0,28.8382,28.8382,28.7888,28.8299,50685.0
2015-08-28 12:00:00,35.01,35.03,34.99,35.01,37365.0,28.8382,28.8546,28.8217,28.8382,37365.0
2015-08-28 12:05:00,35.01,35.04,34.98,34.99,38903.0,28.8382,28.8629,28.8135,28.8217,38903.0
2015-08-28 12:10:00,34.99,35.0,34.93,34.93,58552.0,28.8217,28.8299,28.7723,28.7723,58552.0
2015-08-28 12:15:00,34.94,35.01,34.93,35.01,57937.0,28.7805,28.8382,28.7723,28.8382,57937.0
2015-08-28 12:20:00,35.01,35.04,34.97,35.0,65893.0,28.8382,28.8629,28.8052,28.8299,65893.0
2015-08-28 12:25:00,35.0,35.04,34.97,35.0,78211.0,28.8299,28.8629,28.8052,28.8299,78211.0
2015-08-28 12:30:00,35.0,35.05,34.96,34.98,58448.0,28.8299,28.8711,28.797,28.8135,58448.0
2015-08-28 12:35:00,34.98,35.02,34.92,34.95,49735.0,28.8135,28.8464,28.764,28.7888,49735.0
2015-08-28 12:40:00,34.95,34.99,34.92,34.94,35296.0,28.7888,28.8217,28.764,28.7805,35296.0
2015-08-28 12:45:00,34.94,34.94,34.89,34.93,91520.0,28.7805,28.7805,28.7393,28.7723,91520.0
2015-08-28 12:50:00,34.92,34.95,34.88,34.89,38623.0,28.764,28.7888,28.7311,28.7393,38623.0
2015-08-28 12:55:00,34.89,34.96,34.86,34.95,118702.0,28.7393,28.797,28.7146,28.7888,118702.0
2015-08-28 13:00:00,34.94,34.95,34.9,34.94,30705.0,28.7805,28.7888,28.7476,28.7805,30705.0
2015-08-28 13:05:00,34.94,34.94,34.88,34.93,33011.0,28.7805,28.7805,28.7311,28.7723,33011.0
2015-08-28 13:10:00,34.93,34.98,34.91,34.97,31047.0,28.7723,28.8135,28.7558,28.8052,31047.0
2015-08-28 13:15:00,34.97,35.01,34.95,34.96,61667.0,28.8052,28.8382,28.7888,28.797,61667.0
2015-08-28 13:20:00,34.97,34.98,34.9,34.92,166730.0,28.8052,28.8135,28.7476,28.764,166730.0
2015-08-28 13:25:00,34.92,34.92,34.81,34.81,44091.0,28.764,28.764,28.6734,28.6734,44091.0
2015-08-28 13:30:00,34.82,34.88,34.81,34.84,62557.0,28.6817,28.7311,28.6734,28.6981,62557.0
2015-08-28 13:35:00,34.84,34.9,34.81,34.84,90445.0,28.6981,28.7476,28.6734,28.6981,90445.0
2015-08-28 13:40:00,34.83,34.88,34.81,34.84,45453.0,28.6899,28.7311,28.6734,28.6981,45453.0
2015-08-28 13:45:00,34.84,34.9,34.82,34.84,68350.0,28.6981,28.7476,28.6817,28.6981,68350.0
2015-08-28 13:50:00,34.84,34.9,34.83,34.87,63603.0,28.6981,28.7476,28.6899,28.7229,63603.0
2015-08-28 13:55:00,34.87,34.92,34.85,34.86,73295.0,28.7229,28.764,28.7064,28.7146,73295.0
2015-08-28 14:00:00,34.86,34.98,34.85,34.93,53936.0,28.7146,28.8135,28.7064,28.7723,53936.0
2015-08-28 14:05:00,34.94,35.0,34.93,35.0,50933.0,28.7805,28.8299,28.7723,28.8299,50933.0
2015-08-28 14:10:00,35.01,35.03,34.97,34.98,33097.0,28.8382,28.8546,28.8052,28.8135,33097.0
2015-08-28 14:15:00,34.98,34.99,34.95,34.95,46314.0,28.8135,28.8217,28.7888,28.7888,46314.0
2015-08-28 14:20:00,34.96,35.0,34.95,34.97,59467.0,28.797,28.8299,28.7888,28.8052,59467.0
2015-08-28 14:25:00,34.97,34.98,34.94,34.97,88677.0,28.8052,28.8135,28.7805,28.8052,88677.0
2015-08-28 14:30:00,34.98,35.01,34.97,34.98,31590.0,28.8135,28.8382,28.8052,28.8135,31590.0
2015-08-28 14:35:00,34.97,34.98,34.93,34.98,41593.0,28.8052,28.8135,28.7723,28.8135,41593.0
2015-08-28 14:40:00,34.97,34.98,34.94,34.96,38926.0,28.8052,28.8135,28.7805,28.797,38926.0
2015-08-28 14:45:00,34.95,35.03,34.95,35.01,47253.0,28.7888,28.8546,28.7888,28.8382,47253.0
2015-08-28 14:50:00,35.01,35.01,34.95,34.95,42380.0,28.8382,28.8382,28.7888,28.7888,42380.0
2015-08-28 14:55:00,34.95,35.0,34.95,34.98,51911.0,28.7888,28.8299,28.7888,28.8135,51911.0
2015-08-28 15:00:00,34.99,35.0,34.95,34.99,61606.0,28.8217,28.8299,28.7888,28.8217,61606.0
2015-08-28 15:05:00,34.99,35.0,34.95,34.97,62414.0,28.8217,28.8299,28.7888,28.8052,62414.0
2015-08-28 15:10:00,34.96,35.0,34.95,34.97,69074.0,28.797,28.8299,28.7888,28.8052,69074.0
2015-08-28 15:15:00,34.97,34.99,34.94,34.97,66044.0,28.8052,28.8217,28.7805,28.8052,66044.0
2015-08-28 15:20:00,34.96,34.97,34.88,34.89,73541.0,28.797,28.8052,28.7311,28.7393,73541.0
2015-08-28 15:25:00,34.89,34.91,34.86,34.89,75223.0,28.7393,28.7558,28.7146,28.7393,75223.0
2015-08-28 15:30:00,34.88,34.88,34.81,34.82,162831.0,28.7311,28.7311,28.6734,28.6817,162831.0
2015-08-28 15:35:00,34.82,34.82,34.76,34.78,142395.0,28.6817,28.6817,28.6322,28.6487,142395.0
2015-08-28 15:40:00,34.78,34.79,34.7,34.78,144183.0,28.6487,28.657,28.5828,28.6487,144183.0
2015-08-28 15:45:00,34.78,34.82,34.74,34.77,177097.0,28.6487,28.6817,28.6158,28.6405,177097.0
2015-08-28 15:50:00,34.76,34.88,34.76,34.8,255746.0,28.6322,28.7311,28.6322,28.6652,255746.0
2015-08-28 15:55:00,34.8,34.95,34.79,34.93,490835.0,28.6652,28.7888,28.657,28.7723,490835.0
2015-08-31 09:30:00,34.87,35.02,34.68,34.92,214579.0,28.7229,28.8464,28.5664,28.764,214579.0
2015-08-31 09:35:00,34.88,35.02,34.83,34.86,65499.0,28.7311,28.8464,28.6899,28.7146,65499.0
2015-08-31 09:40:00,34.86,35.04,34.81,34.98,41287.0,28.7146,28.8629,28.6734,28.8135,41287.0
2015-08-31 09:45:00,34.97,35.01,34.9,34.93,36922.0,28.8052,28.8382,28.7476,28.7723,36922.0
2015-08-31 09:50:00,34.93,34.98,34.9,34.96,51197.0,28.7723,28.8135,28.7476,28.797,51197.0
2015-08-31 09:55:00,34.96,34.97,34.89,34.91,90200.0,28.797,28.8052,28.7393,28.7558,90200.0
2015-08-31 10:00:00,34.92,34.92,34.76,34.77,123995.0,28.764,28.764,28.6322,28.6405,123995.0
2015-08-31 10:05:00,34.75,34.79,34.74,34.77,109201.0,28.624,28.657,28.6158,28.6405,109201.0
2015-08-31 10:10:00,34.76,34.77,34.69,34.73,65215.0,28.6322,28.6405,28.5746,28.6075,65215.0
2015-08-31 10:15:00,34.73,34.78,34.7,34.74,24691.0,28.6075,28.6487,28.5828,28.6158,24691.0
2015-08-31 10:20:00,34.75,34.79,34.72,34.75,31272.0,28.624,28.657,28.5993,28.624,31272.0
2015-08-31 10:25:00,34.75,34.82,34.72,34.77,149221.0,28.624,28.6817,28.5993,28.6405,149221.0
2015-08-31 10:30:00,34.78,34.79,34.72,34.74,44937.0,28.6487,28.657,28.5993,28.6158,44937.0
2015-08-31 10:35:00,34.75,34.75,34.69,34.72,47825.0,28.624,28.624,28.5746,28.5993,47825.0
2015-08-31 10:40:00,34.73,34.74,34.71,34.73,52145.0,28.6075,28.6158,28.5911,28.6075,52145.0
2015-08-31 10:45:00,34.74,34.74,34.65,34.65,50471.0,28.6158,28.6158,28.5416,28.5416,50471.0
2015-08-31 10:50:00,34.65,34.74,34.64,34.74,40385.0,28.5416,28.6158,28.5334,28.6158,40385.0
2015-08-31 10:55:00,34.74,34.78,34.73,34.78,240157.0,28.6158,28.6487,28.6075,28.6487,240157.0
2015-08-31 11:00:00,34.77,34.79,34.74,34.75,90441.0,28.6405,28.657,28.6158,28.624,90441.0
2015-08-31 11:05:00,34.75,34.82,34.73,34.82,157769.0,28.624,28.6817,28.6075,28.6817,157769.0
2015-08-31 11:10:00,34.82,34.82,34.77,34.8,78748.0,28.6817,28.6817,28.6405,28.6652,78748.0
2015-08-31 11:15:00,34.8,34.91,34.79,34.85,248327.0,28.6652,28.7558,28.657,28.7064,248327.0
2015-08-31 11:20:00,34.86,34.89,34.84,34.86,221585.0,28.7146,28.7393,28.6981,28.7146,221585.0
2015-08-31 11:25:00,34.86,34.86,34.78,34.78,134677.0,28.7146,28.7146,28.6487,28.6487,134677.0
2015-08-31 11:30:00,34.78,34.8,34.69,34.7,52660.0,28.6487,28.6652,28.5746,28.5828,52660.0
2015-08-31 11:35:00,34.7,34.7,34.66,34.68,40440.0,28.5828,28.5828,28.5499,28.5664,40440.0
2015-08-31 11:40:00,34.68,34.79,34.68,34.77,72711.0,28.5664,28.657,28.5664,28.6405,72711.0
2015-08-31 11:45:00,34.78,34.78,34.67,34.72,108069.0,28.6487,28.6487,28.5581,28.5993,108069.0
2015-08-31 11:50:00,34.71,34.71,34.58,34.6,37706.0,28.5911,28.5911,28.484,28.5005,37706.0
2015-08-31 11:55:00,34.6,34.6,34.54,34.57,42278.0,28.5005,28.5005,28.451,28.4757,42278.0
2015-08-31 12:00:00,34.58,34.61,34.57,34.6,38608.0,28.484,28.5087,28.4757,28.5005,38608.0
2015-08-31 12:05:00,34.6,34.62,34.54,34.54,61409.0,28.5005,28.5169,28.451,28.451,61409.0
2015-08-31 12:10:00,34.55,34.57,34.5,34.52,68079.0,28.4593,28.4757,28.4181,28.4346,68079.0
2015-08-31 12:15:00,34.52,34.55,34.51,34.53,34582.0,28.4346,28.4593,28.4263,28.4428,34582.0
2015-08-31 12:20:00,34.53,34.54,34.5,34.51,67874.0,28.4428,28.451,28.4181,28.4263,67874.0
2015-08-31 12:25:00,34.52,34.54,34.51,34.51,34359.0,28.4346,28.451,28.4263,28.4263,34359.0
2015-08-31 12:30:00,34.52,34.53,34.43,34.44,109973.0,28.4346,28.4428,28.3604,28.3687,109973.0
2015-08-31 12:35:00,34.44,34.49,34.42,34.48,54078.0,28.3687,28.4098,28.3522,28.4016,54078.0
2015-08-31 12:40:00,34.48,34.52,34.45,34.52,26986.0,28.4016,28.4346,28.3769,28.4346,26986.0
2015-08-31 12:45:00,34.53,34.56,34.51,34.53,61355.0,28.4428,28.4675,28.4263,28.4428,61355.0
2015-08-31 12:50:00,34.53,34.55,34.52,34.53,27117.0,28.4428,28.4593,28.4346,28.4428,27117.0
2015-08-31 12:55:00,34.54,34.57,34.52,34.55,31569.0,28.451,28.4757,28.4346,28.4593,31569.0
2015-08-31 13:00:00,34.55,34.6,34.55,34.59,34258.0,28.4593,28.5005,28.4593,28.4922,34258.0
2015-08-31 13:05:00,34.58,34.6,34.56,34.57,40495.0,28.484,28.5005,28.4675,28.4757,40495.0
2015-08-31 13:10:00,34.57,34.57,34.51,34.51,26017.0,28.4757,28.4757,28.4263,28.4263,26017.0
2015-08-31 13:15:00,34.51,34.53,34.49,34.5,48885.0,28.4263,28.4428,28.4098,28.4181,48885.0
2015-08-31 13:20:00,34.49,34.5,34.4,34.43,66181.0,28.4098,28.4181,28.3357,28.3604,66181.0
2015-08-31 13:25:00,34.43,34.47,34.43,34.44,28138.0,28.3604,28.3934,28.3604,28.3687,28138.0
2015-08-31 13:30:00,34.45,34.46,34.38,34.39,48701.0,28.3769,28.3851,28.3192,28.3275,48701.0
2015-08-31 13:35:00,34.39,34.44,34.38,34.43,29840.0,28.3275,28.3687,28.3192,28.3604,29840.0
2015-08-31 13:40:00,34.42,34.43,34.39,34.41,41437.0,28.3522,28.3604,28.3275,28.3439,41437.0
2015-08-31 13:45:00,34.41,34.45,34.4,34.45,27651.0,28.3439,28.3769,28.3357,28.3769,27651.0
2015-08-31 13:50:00,34.45,34.48,34.44,34.47,19603.0,28.3769,28.4016,28.3687,28.3934,19603.0
2015-08-31 13:55:00,34.48,34.48,34.44,34.44,28110.0,28.4016,28.4016,28.3687,28.3687,28110.0
2015-08-31 14:00:00,34.44,34.51,34.44,34.47,33653.0,28.3687,28.4263,28.3687,28.3934,33653.0
2015-08-31 14:05:00,34.47,34.47,34.4,34.4,43684.0,28.3934,28.3934,28.3357,28.3357,43684.0
2015-08-31 14:10:00,34.4,34.41,34.35,34.38,39772.0,28.3357,28.3439,28.2945,28.3192,39772.0
2015-08-31 14:15:00,34.37,34.41,34.36,34.39,45771.0,28.311,28.3439,28.3028,28.3275,45771.0
2015-08-31 14:20:00,34.38,34.44,34.38,34.44,25280.0,28.3192,28.3687,28.3192,28.3687,25280.0
2015-08-31 14:25:00,34.44,34.46,34.4,34.45,38506.0,28.3687,28.3851,28.3357,28.3769,38506.0
2015-08-31 14:30:00,34.45,34.51,34.43,34.48,43970.0,28.3769,28.4263,28.3604,28.4016,43970.0
2015-08-31 14:35:00,34.48,34.5,34.46,34.47,48701.0,28.4016,28.4181,28.3851,28.3934,48701.0
2015-08-31 14:40:00,34.46,34.5,34.46,34.47,36986.0,28.3851,28.4181,28.3851,28.3934,36986.0
2015-08-31 14:45:00,34.46,34.47,34.4,34.42,93625.0,28.3851,28.3934,28.3357,28.3522,93625.0
2015-08-31 14:50:00,34.41,34.42,34.36,34.38,51833.0,28.3439,28.3522,28.3028,28.3192,51833.0
2015-08-31 14:55:00,34.39,34.41,34.37,34.38,37813.0,28.3275,28.3439,28.311,28.3192,37813.0
2015-08-31 15:00:00,34.38,34.46,34.35,34.45,145570.0,28.3192,28.3851,28.2945,28.3769,145570.0
2015-08-31 15:05:00,34.44,34.51,34.42,34.5,95767.0,28.3687,28.4263,28.3522,28.4181,95767.0
2015-08-31 15:10:00,34.5,34.52,34.48,34.52,42448.0,28.4181,28.4346,28.4016,28.4346,42448.0
2015-08-31 15:15:00,34.51,34.52,34.42,34.42,108850.0,28.4263,28.4346,28.3522,28.3522,108850.0
2015-08-31 15:20:00,34.41,34.44,34.37,34.41,223459.0,28.3439,28.3687,28.311,28.3439,223459.0
2015-08-31 15:25:00,34.41,34.42,34.33,34.37,213494.0,28.3439,28.3522,28.2781,28.311,213494.0
2015-08-31 15:30:00,34.38,34.46,34.35,34.43,203737.0,28.3192,28.3851,28.2945,28.3604,203737.0
2015-08-31 15:35:00,34.44,34.45,34.39,34.4,149489.0,28.3687,28.3769,28.3275,28.3357,149489.0
2015-08-31 15:40:00,34.39,34.5,34.39,34.48,130896.0,28.3275,28.4181,28.3275,28.4016,130896.0
2015-08-31 15:45:00,34.48,34.52,34.47,34.5,163027.0,28.4016,28.4346,28.3934,28.4181,163027.0
2015-08-31 15:50:00,34.5,34.55,34.49,34.53,198886.0,28.4181,28.4593,28.4098,28.4428,198886.0
2015-08-31 15:55:00,34.54,34.54,34.46,34.49,488118.0,28.451,28.451,28.3851,28.4098,488118.0
2015-09-01 09:30:00,33.98,34.0,33.75,33.88,242763.0,27.9898,28.0062,27.8003,27.9074,242763.0
2015-09-01 09:35:00,33.9,33.99,33.86,33.99,273637.0,27.9239,27.998,27.8909,27.998,273637.0
2015-09-01 09:40:00,33.98,34.06,33.91,34.03,308885.0,27.9898,28.0556,27.9321,28.0309,308885.0
2015-09-01 09:45:00,34.02,34.06,33.78,33.79,280771.0,28.0227,28.0556,27.825,27.8332,280771.0
2015-09-01 09:50:00,33.78,33.86,33.73,33.77,74951.0,27.825,27.8909,27.7838,27.8168,74951.0
2015-09-01 09:55:00,33.77,33.87,33.73,33.84,78137.0,27.8168,27.8991,27.7838,27.8744,78137.0
2015-09-01 10:00:00,33.83,33.83,33.66,33.69,99971.0,27.8662,27.8662,27.7262,27.7509,99971.0
2015-09-01 10:05:00,33.69,33.81,33.64,33.81,76613.0,27.7509,27.8497,27.7097,27.8497,76613.0
2015-09-01 10:10:00,33.81,33.86,33.78,33.81,63162.0,27.8497,27.8909,27.825,27.8497,63162.0
2015-09-01 10:15:00,33.81,33.83,33.76,33.78,100846.0,27.8497,27.8662,27.8085,27.825,100846.0
2015-09-01 10:20:00,33.77,33.79,33.71,33.76,56225.0,27.8168,27.8332,27.7673,27.8085,56225.0
2015-09-01 10:25:00,33.76,33.92,33.75,33.92,66408.0,27.8085,27.9403,27.8003,27.9403,66408.0
2015-09-01 10:30:00,33.92,33.98,33.84,33.98,65322.0,27.9403,27.9898,27.8744,27.9898,65322.0
2015-09-01 10:35:00,33.99,34.05,33.9,33.93,53830.0,27.998,28.0474,27.9239,27.9486,53830.0
2015-09-01 10:40:00,33.93,33.97,33.88,33.91,42055.0,27.9486,27.9815,27.9074,27.9321,42055.0
2015-09-01 10:45:00,33.91,34.02,33.91,34.02,47760.0,27.9321,28.0227,27.9321,28.0227,47760.0
2015-09-01 10:50:00,34.01,34.01,33.94,34.01,62554.0,28.0145,28.0145,27.9568,28.0145,62554.0
2015-09-01 10:55:00,34.0,34.03,33.96,34.03,89201.0,28.0062,28.0309,27.9733,28.0309,89201.0
2015-09-01 11:00:00,34.04,34.06,33.92,33.95,66362.0,28.0392,28.0556,27.9403,27.965,66362.0
2015-09-01 11:05:00,33.95,34.01,33.92,34.0,57910.0,27.965,28.0145,27.9403,28.0062,57910.0
2015-09-01 11:10:00,34.0,34.05,33.99,34.0,35690.0,28.0062,28.0474,27.998,28.0062,35690.0
2015-09-01 11:15:00,34.01,34.08,33.98,34.04,45529.0,28.0145,28.0721,27.9898,28.0392,45529.0
2015-09-01 11:20:00,34.04,34.04,34.0,34.01,55245.0,28.0392,28.0392,28.0062,28.0145,55245.0
2015-09-01 11:25:00,34.0,34.0,33.88,33.91,89878.0,28.0062,28.0062,27.9074,27.9321,89878.0
2015-09-01 11:30:00,33.9,33.97,33.89,33.94,47890.0,27.9239,27.9815,27.9156,27.9568,47890.0
2015-09-01 11:35:00,33.94,33.95,33.89,33.9,67856.0,27.9568,27.965,27.9156,27.9239,67856.0
2015-09-01 11:40:00,33.9,33.92,33.83,33.92,59650.0,27.9239,27.9403,27.8662,27.9403,59650.0
2015-09-01 11:45:00,33.92,34.0,33.91,33.96,83589.0,27.9403,28.0062,27.9321,27.9733,83589.0
2015-09-01 11:50:00,33.96,34.05,33.96,34.03,56074.0,27.9733,28.0474,27.9733,28.0309,56074.0
2015-09-01 11:55:00,34.02,34.03,33.98,34.02,50843.0,28.0227,28.0309,27.9898,28.0227,50843.0
2015-09-01 12:00:00,34.02,34.07,33.98,33.98,52625.0,28.0227,28.0639,27.9898,27.9898,52625.0
2015-09-01 12:05:00,33.97,33.99,33.94,33.95,43858.0,27.9815,27.998,27.9568,27.965,43858.0
2015-09-01 12:10:00,33.94,34.0,33.94,33.97,26159.0,27.9568,28.0062,27.9568,27.9815,26159.0
2015-09-01 12:15:00,33.96,34.01,33.94,33.97,35220.0,27.9733,28.0145,27.9568,27.9815,35220.0
2015-09-01 12:20:00,33.98,33.99,33.9,33.93,39113.0,27.9898,27.998,27.9239,27.9486,39113.0
2015-09-01 12:25:00,33.93,33.93,33.85,33.88,41856.0,27.9486,27.9486,27.8827,27.9074,41856.0
2015-09-01 12:30:00,33.87,33.89,33.82,33.88,40658.0,27.8991,27.9156,27.858,27.9074,40658.0
2015-09-01 12:35:00,33.88,33.89,33.85,33.86,35157.0,27.9074,27.9156,27.8827,27.8909,35157.0
2015-09-01 12:40:00,33.87,33.9,33.73,33.78,61197.0,27.8991,27.9239,27.7838,27.825,61197.0
2015-09-01 12:45:00,33.78,33.8,33.71,33.73,49262.0,27.825,27.8415,27.7673,27.7838,49262.0
2015-09-01 12:50:00,33.74,33.75,33.69,33.75,48571.0,27.7921,27.8003,27.7509,27.8003,48571.0
2015-09-01 12:55:00,33.75,33.75,33.69,33.7,38124.0,27.8003,27.8003,27.7509,27.7591,38124.0
2015-09-01 13:00:00,33.71,33.84,33.69,33.82,57566.0,27.7673,27.8744,27.7509,27.858,57566.0
2015-09-01 13:05:00,33.82,33.83,33.69,33.71,49997.0,27.858,27.8662,27.7509,27.7673,49997.0
2015-09-01 13:10:00,33.71,33.76,33.66,33.68,39669.0,27.7673,27.8085,27.7262,27.7426,39669.0
2015-09-01 13:15:00,33.67,33.76,33.64,33.67,63423.0,27.7344,27.8085,27.7097,27.7344,63423.0
2015-09-01 13:20:00,33.67,33.72,33.65,33.71,63113.0,27.7344,27.7756,27.7179,27.7673,63113.0
2015-09-01 13:25:00,33.71,33.81,33.7,33.8,61311.0,27.7673,27.8497,27.7591,27.8415,61311.0
2015-09-01 13:30:00,33.79,33.83,33.76,33.77,42217.0,27.8332,27.8662,27.8085,27.8168,42217.0
2015-09-01 13:35:00,33.77,33.78,33.71,33.73,50607.0,27.8168,27.825,27.7673,27.7838,50607.0
2015-09-01 13:40:00,33.73,33.83,33.71,33.82,41056.0,27.7838,27.8662,27.7673,27.858,41056.0
2015-09-01 13:45:00,33.82,33.85,33.81,33.82,47661.0,27.858,27.8827,27.8497,27.858,47661.0
2015-09-01 13:50:00,33.81,33.87,33.81,33.86,45796.0,27.8497,27.8991,27.8497,27.8909,45796.0
2015-09-01 13:55:00,33.86,33.86,33.8,33.83,63269.0,27.8909,27.8909,27.8415,27.8662,63269.0
2015-09-01 14:00:00,33.83,33.84,33.72,33.8,68330.0,27.8662,27.8744,27.7756,27.8415,68330.0
2015-09-01 14:05:00,33.8,33.82,33.77,33.77,36606.0,27.8415,27.858,27.8168,27.8168,36606.0
2015-09-01 14:10:00,33.77,33.77,33.71,33.77,59593.0,27.8168,27.8168,27.7673,27.8168,59593.0
2015-09-01 14:15:00,33.77,33.78,33.69,33.71,53670.0,27.8168,27.825,27.7509,27.7673,53670.0
2015-09-01 14:20:00,33.7,33.82,33.69,33.8,64542.0,27.7591,27.858,27.7509,27.8415,64542.0
2015-09-01 14:25:00,33.8,33.85,33.8,33.84,45147.0,27.8415,27.8827,27.8415,27.8744,45147.0
2015-09-01 14:30:00,33.83,33.94,33.81,33.89,65191.0,27.8662,27.9568,27.8497,27.9156,65191.0
2015-09-01 14:35:00,33.88,33.97,33.85,33.97,62176.0,27.9074,27.9815,27.8827,27.9815,62176.0
2015-09-01 14:40:00,33.97,33.98,33.88,33.9,49066.0,27.9815,27.9898,27.9074,27.9239,49066.0
2015-09-01 14:45:00,33.89,33.94,33.88,33.89,65894.0,27.9156,27.9568,27.9074,27.9156,65894.0
2015-09-01 14:50:00,33.89,33.99,33.87,33.87,67871.0,27.9156,27.998,27.8991,27.8991,67871.0
2015-09-01 14:55:00,33.88,33.94,33.88,33.9,54482.0,27.9074,27.9568,27.9074,27.9239,54482.0
2015-09-01 15:00:00,33.9,33.93,33.85,33.87,83566.0,27.9239,27.9486,27.8827,27.8991,83566.0
2015-09-01 15:05:00,33.87,33.94,33.84,33.92,66961.0,27.8991,27.9568,27.8744,27.9403,66961.0
2015-09-01 15:10:00,33.92,33.98,33.88,33.95,81096.0,27.9403,27.9898,27.9074,27.965,81096.0
2015-09-01 15:15:00,33.95,33.97,33.89,33.91,63876.0,27.965,27.9815,27.9156,27.9321,63876.0
2015-09-01 15:20:00,33.91,33.93,33.88,33.9,70800.0,27.9321,27.9486,27.9074,27.9239,70800.0
2015-09-01 15:25:00,33.91,33.94,33.82,33.83,83021.0,27.9321,27.9568,27.858,27.8662,83021.0
2015-09-01 15:30:00,33.83,33.87,33.8,33.81,131825.0,27.8662,27.8991,27.8415,27.8497,131825.0
2015-09-01 15:35:00,33.81,33.82,33.72,33.76,134297.0,27.8497,27.858,27.7756,27.8085,134297.0
2015-09-01 15:40:00,33.77,33.77,33.63,33.74,206885.0,27.8168,27.8168,27.7015,27.7921,206885.0
2015-09-01 15:45:00,33.75,33.81,33.68,33.76,247232.0,27.8003,27.8497,27.7426,27.8085,247232.0
2015-09-01 15:50:00,33.76,33.83,33.74,33.79,247577.0,27.8085,27.8662,27.7921,27.8332,247577.0
2015-09-01 15:55:00,33.8,33.97,33.75,33.87,808539.0,27.8415,27.9815,27.8003,27.8991,808539.0
2015-09-02 09:30:00,34.31,34.71,34.22,34.66,237898.0,28.2616,28.5911,28.1874,28.5499,237898.0
2015-09-02 09:35:00,34.65,34.87,34.64,34.87,155174.0,28.5416,28.7229,28.5334,28.7229,155174.0
2015-09-02 09:40:00,34.87,34.88,34.75,34.76,202301.0,28.7229,28.7311,28.624,28.6322,202301.0
2015-09-02 09:45:00,34.76,34.82,34.65,34.8,148758.0,28.6322,28.6817,28.5416,28.6652,148758.0
2015-09-02 09:50:00,34.81,34.87,34.78,34.87,184954.0,28.6734,28.7229,28.6487,28.7229,184954.0
2015-09-02 09:55:00,34.87,34.88,34.76,34.81,253920.0,28.7229,28.7311,28.6322,28.6734,253920.0
2015-09-02 10:00:00,34.8,34.84,34.77,34.82,253536.0,28.6652,28.6981,28.6405,28.6817,253536.0
2015-09-02 10:05:00,34.81,34.95,34.8,34.93,115453.0,28.6734,28.7888,28.6652,28.7723,115453.0
2015-09-02 10:10:00,34.93,34.94,34.79,34.86,103652.0,28.7723,28.7805,28.657,28.7146,103652.0
2015-09-02 10:15:00,34.86,34.9,34.75,34.75,134279.0,28.7146,28.7476,28.624,28.624,134279.0
2015-09-02 10:20:00,34.76,34.82,34.75,34.78,126725.0,28.6322,28.6817,28.624,28.6487,126725.0
2015-09-02 10:25:00,34.79,34.79,34.68,34.69,89349.0,28.657,28.657,28.5664,28.5746,89349.0
2015-09-02 10:30:00,34.68,34.72,34.65,34.71,177241.0,28.5664,28.5993,28.5416,28.5911,177241.0
2015-09-02 10:35:00,34.7,34.72,34.6,34.6,99713.0,28.5828,28.5993,28.5005,28.5005,99713.0
2015-09-02 10:40:00,34.59,34.68,34.58,34.62,88210.0,28.4922,28.5664,28.484,28.5169,88210.0
2015-09-02 10:45:00,34.61,34.64,34.53,34.53,62963.0,28.5087,28.5334,28.4428,28.4428,62963.0
2015-09-02 10:50:00,34.53,34.56,34.52,34.55,72187.0,28.4428,28.4675,28.4346,28.4593,72187.0
2015-09-02 10:55:00,34.54,34.6,34.5,34.57,109046.0,28.451,28.5005,28.4181,28.4757,109046.0
2015-09-02 11:00:00,34.57,34.6,34.5,34.5,32074.0,28.4757,28.5005,28.4181,28.4181,32074.0
2015-09-02 11:05:00,34.5,34.51,34.45,34.47,65998.0,28.4181,28.4263,28.3769,28.3934,65998.0
2015-09-02 11:10:00,34.48,34.52,34.44,34.45,60056.0,28.4016,28.4346,28.3687,28.3769,60056.0
2015-09-02 11:15:00,34.45,34.46,34.33,34.39,146520.0,28.3769,28.3851,28.2781,28.3275,146520.0
2015-09-02 11:20:00,34.39,34.41,34.3,34.4,103650.0,28.3275,28.3439,28.2533,28.3357,103650.0
2015-09-02 11:25:00,34.4,34.42,34.34,34.35,32857.0,28.3357,28.3522,28.2863,28.2945,32857.0
2015-09-02 11:30:00,34.35,34.37,34.3,34.31,52009.0,28.2945,28.311,28.2533,28.2616,52009.0
2015-09-02 11:35:00,34.3,34.32,34.28,34.32,32802.0,28.2533,28.2698,28.2369,28.2698,32802.0
2015-09-02 11:40:00,34.33,34.36,34.32,34.34,32246.0,28.2781,28.3028,28.2698,28.2863,32246.0
2015-09-02 11:45:00,34.34,34.36,34.27,34.29,43359.0,28.2863,28.3028,28.2286,28.2451,43359.0
2015-09-02 11:50:00,34.28,34.31,34.24,34.27,40824.0,28.2369,28.2616,28.2039,28.2286,40824.0
2015-09-02 11:55:00,34.27,34.3,34.25,34.29,19720.0,28.2286,28.2533,28.2122,28.2451,19720.0
2015-09-02 12:00:00,34.29,34.3,34.25,34.27,30003.0,28.2451,28.2533,28.2122,28.2286,30003.0
2015-09-02 12:05:00,34.26,34.29,34.22,34.24,30423.0,28.2204,28.2451,28.1874,28.2039,30423.0
2015-09-02 12:10:00,34.24,34.26,34.2,34.26,35900.0,28.2039,28.2204,28.171,28.2204,35900.0
2015-09-02 12:15:00,34.26,34.32,34.25,34.32,50128.0,28.2204,28.2698,28.2122,28.2698,50128.0
2015-09-02 12:20:00,34.33,34.41,34.32,34.4,29738.0,28.2781,28.3439,28.2698,28.3357,29738.0
2015-09-02 12:25:00,34.41,34.5,34.4,34.49,73381.0,28.3439,28.4181,28.3357,28.4098,73381.0
2015-09-02 12:30:00,34.49,34.56,34.48,34.53,45323.0,28.4098,28.4675,28.4016,28.4428,45323.0
2015-09-02 12:35:00,34.53,34.6,34.52,34.57,31306.0,28.4428,28.5005,28.4346,28.4757,31306.0
2015-09-02 12:40:00,34.58,34.6,34.55,34.59,30549.0,28.484,28.5005,28.4593,28.4922,30549.0
2015-09-02 12:45:00,34.59,34.61,34.52,34.6,28514.0,28.4922,28.5087,28.4346,28.5005,28514.0
2015-09-02 12:50:00,34.59,34.6,34.5,34.5,31336.0,28.4922,28.5005,28.4181,28.4181,31336.0
2015-09-02 12:55:00,34.51,34.61,34.5,34.56,29922.0,28.4263,28.5087,28.4181,28.4675,29922.0
2015-09-02 13:00:00,34.56,34.59,34.53,34.54,20559.0,28.4675,28.4922,28.4428,28.451,20559.0
2015-09-02 13:05:00,34.54,34.58,34.53,34.57,36703.0,28.451,28.484,28.4428,28.4757,36703.0
2015-09-02 13:10:00,34.58,34.66,34.58,34.64,49826.0,28.484,28.5499,28.484,28.5334,49826.0
2015-09-02 13:15:00,34.63,34.64,34.6,34.63,42561.0,28.5252,28.5334,28.5005,28.5252,42561.0
2015-09-02 13:20:00,34.62,34.69,34.61,34.67,88311.0,28.5169,28.5746,28.5087,28.5581,88311.0
2015-09-02 13:25:00,34.67,34.69,34.59,34.63,153050.0,28.5581,28.5746,28.4922,28.5252,153050.0
2015-09-02 13:30:00,34.62,34.63,34.56,34.58,33664.0,28.5169,28.5252,28.4675,28.484,33664.0
2015-09-02 13:35:00,34.57,34.57,34.5,34.5,46276.0,28.4757,28.4757,28.4181,28.4181,46276.0
2015-09-02 13:40:00,34.51,34.53,34.45,34.47,32448.0,28.4263,28.4428,28.3769,28.3934,32448.0
2015-09-02 13:45:00,34.48,34.5,34.47,34.47,29154.0,28.4016,28.4181,28.3934,28.3934,29154.0
2015-09-02 13:50:00,34.46,34.48,34.42,34.48,30019.0,28.3851,28.4016,28.3522,28.4016,30019.0
2015-09-02 13:55:00,34.47,34.51,34.46,34.46,36153.0,28.3934,28.4263,28.3851,28.3851,36153.0
2015-09-02 14:00:00,34.45,34.51,34.45,34.49,58027.0,28.3769,28.4263,28.3769,28.4098,58027.0
2015-09-02 14:05:00,34.5,34.56,34.49,34.51,41303.0,28.4181,28.4675,28.4098,28.4263,41303.0
2015-09-02 14:10:00,34.52,34.62,34.51,34.55,47642.0,28.4346,28.5169,28.4263,28.4593,47642.0
2015-09-02 14:15:00,34.55,34.6,34.53,34.55,61709.0,28.4593,28.5005,28.4428,28.4593,61709.0
2015-09-02 14:20:00,34.55,34.62,34.54,34.62,54772.0,28.4593,28.5169,28.451,28.5169,54772.0
2015-09-02 14:25:00,34.62,34.63,34.53,34.55,59844.0,28.5169,28.5252,28.4428,28.4593,59844.0
2015-09-02 14:30:00,34.56,34.57,34.48,34.5,37561.0,28.4675,28.4757,28.4016,28.4181,37561.0
2015-09-02 14:35:00,34.51,34.52,34.41,34.42,45344.0,28.4263,28.4346,28.3439,28.3522,45344.0
2015-09-02 14:40:00,34.42,34.44,34.37,34.38,35412.0,28.3522,28.3687,28.311,28.3192,35412.0
2015-09-02 14:45:00,34.38,34.41,34.35,34.41,38064.0,28.3192,28.3439,28.2945,28.3439,38064.0
2015-09-02 14:50:00,34.42,34.48,34.41,34.48,43583.0,28.3522,28.4016,28.3439,28.4016,43583.0
2015-09-02 14:55:00,34.47,34.53,34.43,34.51,55369.0,28.3934,28.4428,28.3604,28.4263,55369.0
2015-09-02 15:00:00,34.51,34.56,34.47,34.52,79682.0,28.4263,28.4675,28.3934,28.4346,79682.0
2015-09-02 15:05:00,34.52,34.53,34.43,34.44,43530.0,28.4346,28.4428,28.3604,28.3687,43530.0
2015-09-02 15:10:00,34.44,34.49,34.41,34.41,66298.0,28.3687,28.4098,28.3439,28.3439,66298.0
2015-09-02 15:15:00,34.42,34.43,34.36,34.41,57317.0,28.3522,28.3604,28.3028,28.3439,57317.0
2015-09-02 15:20:00,34.42,34.44,34.37,34.39,49673.0,28.3522,28.3687,28.311,28.3275,49673.0
2015-09-02 15:25:00,34.39,34.48,34.38,34.47,63399.0,28.3275,28.4016,28.3192,28.3934,63399.0
2015-09-02 15:30:00,34.48,34.5,34.46,34.47,74757.0,28.4016,28.4181,28.3851,28.3934,74757.0
2015-09-02 15:35:00,34.48,34.54,34.46,34.51,93615.0,28.4016,28.451,28.3851,28.4263,93615.0
2015-09-02 15:40:00,34.51,34.53,34.49,34.52,102717.0,28.4263,28.4428,28.4098,28.4346,102717.0
2015-09-02 15:45:00,34.52,34.6,34.52,34.54,155580.0,28.4346,28.5005,28.4346,28.451,155580.0
2015-09-02 15:50:00,34.55,34.61,34.55,34.58,203759.0,28.4593,28.5087,28.4593,28.484,203759.0
2015-09-02 15:55:00,34.58,34.65,34.54,34.65,525227.0,28.484,28.5416,28.451,28.5416,525227.0
2015-09-03 09:30:00,34.75,34.83,34.54,34.8,218385.0,28.624,28.6899,28.451,28.6652,218385.0
2015-09-03 09:35:00,34.8,34.9,34.8,34.84,46780.0,28.6652,28.7476,28.6652,28.6981,46780.0
2015-09-03 09:40:00,34.85,34.95,34.73,34.74,48310.0,28.7064,28.7888,28.6075,28.6158,48310.0
2015-09-03 09:45:00,34.73,34.8,34.69,34.74,55829.0,28.6075,28.6652,28.5746,28.6158,55829.0
2015-09-03 09:50:00,34.76,34.79,34.65,34.65,47909.0,28.6322,28.657,28.5416,28.5416,47909.0
2015-09-03 09:55:00,34.65,34.68,34.58,34.68,34958.0,28.5416,28.5664,28.484,28.5664,34958.0
2015-09-03 10:00:00,34.68,34.71,34.64,34.68,83134.0,28.5664,28.5911,28.5334,28.5664,83134.0
2015-09-03 10:05:00,34.69,34.81,34.69,34.79,64593.0,28.5746,28.6734,28.5746,28.657,64593.0
2015-09-03 10:10:00,34.78,34.79,34.69,34.76,30749.0,28.6487,28.657,28.5746,28.6322,30749.0
2015-09-03 10:15:00,34.75,34.8,34.7,34.8,29342.0,28.624,28.6652,28.5828,28.6652,29342.0
2015-09-03 10:20:00,34.79,34.87,34.79,34.85,40168.0,28.657,28.7229,28.657,28.7064,40168.0
2015-09-03 10:25:00,34.85,34.89,34.84,34.84,43433.0,28.7064,28.7393,28.6981,28.6981,43433.0
2015-09-03 10:30:00,34.84,34.86,34.81,34.86,54394.0,28.6981,28.7146,28.6734,28.7146,54394.0
2015-09-03 10:35:00,34.85,34.9,34.85,34.85,22588.0,28.7064,28.7476,28.7064,28.7064,22588.0
2015-09-03 10:40:00,34.86,34.94,34.85,34.93,48465.0,28.7146,28.7805,28.7064,28.7723,48465.0
2015-09-03 10:45:00,34.93,34.97,34.89,34.97,39504.0,28.7723,28.8052,28.7393,28.8052,39504.0
2015-09-03 10:50:00,34.96,35.05,34.95,34.98,48546.0,28.797,28.8711,28.7888,28.8135,48546.0
2015-09-03 10:55:00,34.97,35.0,34.93,34.97,21513.0,28.8052,28.8299,28.7723,28.8052,21513.0
2015-09-03 11:00:00,34.98,34.98,34.9,34.91,280818.0,28.8135,28.8135,28.7476,28.7558,280818.0
2015-09-03 11:05:00,34.91,34.93,34.82,34.83,168532.0,28.7558,28.7723,28.6817,28.6899,168532.0
2015-09-03 11:10:00,34.83,34.85,34.75,34.76,44539.0,28.6899,28.7064,28.624,28.6322,44539.0
2015-09-03 11:15:00,34.76,34.81,34.75,34.8,52179.0,28.6322,28.6734,28.624,28.6652,52179.0
2015-09-03 11:20:00,34.81,34.82,34.75,34.76,53456.0,28.6734,28.6817,28.624,28.6322,53456.0
2015-09-03 11:25:00,34.77,34.87,34.76,34.77,81535.0,28.6405,28.7229,28.6322,28.6405,81535.0
2015-09-03 11:30:00,34.78,34.81,34.76,34.79,26309.0,28.6487,28.6734,28.6322,28.657,26309.0
2015-09-03 11:35:00,34.79,34.82,34.76,34.78,45804.0,28.657,28.6817,28.6322,28.6487,45804.0
2015-09-03 11:40:00,34.78,34.84,34.77,34.79,24543.0,28.6487,28.6981,28.6405,28.657,24543.0
2015-09-03 11:45:00,34.79,34.81,34.73,34.75,24659.0,28.657,28.6734,28.6075,28.624,24659.0
2015-09-03 11:50:00,34.74,34.76,34.7,34.73,27701.0,28.6158,28.6322,28.5828,28.6075,27701.0
2015-09-03 11:55:00,34.73,34.81,34.73,34.8,28785.0,28.6075,28.6734,28.6075,28.6652,28785.0
2015-09-03 12:00:00,34.8,34.81,34.75,34.77,24765.0,28.6652,28.6734,28.624,28.6405,24765.0
2015-09-03 12:05:00,34.76,34.78,34.75,34.78,31650.0,28.6322,28.6487,28.624,28.6487,31650.0
2015-09-03 12:10:00,34.77,34.78,34.74,34.76,40447.0,28.6405,28.6487,28.6158,28.6322,40447.0
2015-09-03 12:15:00,34.75,34.77,34.71,34.73,16662.0,28.624,28.6405,28.5911,28.6075,16662.0
2015-09-03 12:20:00,34.74,34.75,34.7,34.71,15090.0,28.6158,28.624,28.5828,28.5911,15090.0
2015-09-03 12:25:00,34.7,34.7,34.66,34.69,12889.0,28.5828,28.5828,28.5499,28.5746,12889.0
2015-09-03 12:30:00,34.68,34.69,34.62,34.65,27109.0,28.5664,28.5746,28.5169,28.5416,27109.0
2015-09-03 12:35:00,34.65,34.67,34.63,34.65,45673.0,28.5416,28.5581,28.5252,28.5416,45673.0
2015-09-03 12:40:00,34.66,34.66,34.6,34.64,24564.0,28.5499,28.5499,28.5005,28.5334,24564.0
2015-09-03 12:45:00,34.63,34.67,34.63,34.65,30479.0,28.5252,28.5581,28.5252,28.5416,30479.0
2015-09-03 12:50:00,34.66,34.68,34.61,34.66,17171.0,28.5499,28.5664,28.5087,28.5499,17171.0
2015-09-03 12:55:00,34.66,34.68,34.64,34.67,23265.0,28.5499,28.5664,28.5334,28.5581,23265.0
2015-09-03 13:00:00,34.67,34.69,34.65,34.67,36429.0,28.5581,28.5746,28.5416,28.5581,36429.0
2015-09-03 13:05:00,34.68,34.68,34.56,34.61,50202.0,28.5664,28.5664,28.4675,28.5087,50202.0
2015-09-03 13:10:00,34.61,34.66,34.59,34.64,72668.0,28.5087,28.5499,28.4922,28.5334,72668.0
2015-09-03 13:15:00,34.64,34.74,34.63,34.73,30360.0,28.5334,28.6158,28.5252,28.6075,30360.0
2015-09-03 13:20:00,34.73,34.74,34.69,34.73,37859.0,28.6075,28.6158,28.5746,28.6075,37859.0
2015-09-03 13:25:00,34.73,34.75,34.7,34.71,27138.0,28.6075,28.624,28.5828,28.5911,27138.0
2015-09-03 13:30:00,34.72,34.74,34.66,34.71,20802.0,28.5993,28.6158,28.5499,28.5911,20802.0
2015-09-03 13:35:00,34.71,34.73,34.68,34.7,22167.0,28.5911,28.6075,28.5664,28.5828,22167.0
2015-09-03 13:40:00,34.7,34.7,34.65,34.69,29272.0,28.5828,28.5828,28.5416,28.5746,29272.0
2015-09-03 13:45:00,34.68,34.74,34.68,34.73,22063.0,28.5664,28.6158,28.5664,28.6075,22063.0
2015-09-03 13:50:00,34.72,34.72,34.65,34.71,34902.0,28.5993,28.5993,28.5416,28.5911,34902.0
2015-09-03 13:55:00,34.72,34.72,34.66,34.66,24280.0,28.5993,28.5993,28.5499,28.5499,24280.0
2015-09-03 14:00:00,34.65,34.68,34.62,34.66,52613.0,28.5416,28.5664,28.5169,28.5499,52613.0
2015-09-03 14:05:00,34.65,34.69,34.6,34.6,26475.0,28.5416,28.5746,28.5005,28.5005,26475.0
2015-09-03 14:10:00,34.6,34.66,34.6,34.63,24085.0,28.5005,28.5499,28.5005,28.5252,24085.0
2015-09-03 14:15:00,34.63,34.73,34.62,34.7,73995.0,28.5252,28.6075,28.5169,28.5828,73995.0
2015-09-03 14:20:00,34.7,34.71,34.65,34.7,18166.0,28.5828,28.5911,28.5416,28.5828,18166.0
2015-09-03 14:25:00,34.69,34.73,34.67,34.69,31645.0,28.5746,28.6075,28.5581,28.5746,31645.0
2015-09-03 14:30:00,34.69,34.75,34.69,34.72,58531.0,28.5746,28.624,28.5746,28.5993,58531.0
2015-09-03 14:35:00,34.72,34.77,34.71,34.77,35265.0,28.5993,28.6405,28.5911,28.6405,35265.0
2015-09-03 14:40:00,34.77,34.81,34.76,34.81,30859.0,28.6405,28.6734,28.6322,28.6734,30859.0
2015-09-03 14:45:00,34.81,34.81,34.73,34.77,21971.0,28.6734,28.6734,28.6075,28.6405,21971.0
2015-09-03 14:50:00,34.76,34.76,34.71,34.72,31537.0,28.6322,28.6322,28.5911,28.5993,31537.0
2015-09-03 14:55:00,34.72,34.72,34.67,34.69,43408.0,28.5993,28.5993,28.5581,28.5746,43408.0
2015-09-03 15:00:00,34.7,34.74,34.7,34.71,29969.0,28.5828,28.6158,28.5828,28.5911,29969.0
2015-09-03 15:05:00,34.71,34.72,34.63,34.63,97044.0,28.5911,28.5993,28.5252,28.5252,97044.0
2015-09-03 15:10:00,34.64,34.67,34.62,34.63,68400.0,28.5334,28.5581,28.5169,28.5252,68400.0
2015-09-03 15:15:00,34.64,34.64,34.59,34.59,43000.0,28.5334,28.5334,28.4922,28.4922,43000.0
2015-09-03 15:20:00,34.6,34.61,34.55,34.56,128644.0,28.5005,28.5087,28.4593,28.4675,128644.0
2015-09-03 15:25:00,34.56,34.58,34.51,34.53,114167.0,28.4675,28.484,28.4263,28.4428,114167.0
2015-09-03 15:30:00,34.52,34.54,34.49,34.52,110926.0,28.4346,28.451,28.4098,28.4346,110926.0
2015-09-03 15:35:00,34.51,34.53,34.41,34.47,118121.0,28.4263,28.4428,28.3439,28.3934,118121.0
2015-09-03 15:40:00,34.47,34.52,34.43,34.48,122496.0,28.3934,28.4346,28.3604,28.4016,122496.0
2015-09-03 15:45:00,34.48,34.61,34.46,34.56,169184.0,28.4016,28.5087,28.3851,28.4675,169184.0
2015-09-03 15:50:00,34.56,34.61,34.54,34.59,127657.0,28.4675,28.5087,28.451,28.4922,127657.0
2015-09-03 15:55:00,34.59,34.65,34.55,34.57,492442.0,28.4922,28.5416,28.4593,28.4757,492442.0
2015-09-04 09:30:00,34.3,34.36,34.16,34.27,124365.0,28.2533,28.3028,28.138,28.2286,124365.0
2015-09-04 09:35:00,34.3,34.33,34.2,34.26,83123.0,28.2533,28.2781,28.171,28.2204,83123.0
2015-09-04 09:40:00,34.27,34.32,34.22,34.25,119214.0,28.2286,28.2698,28.1874,28.2122,119214.0
2015-09-04 09:45:00,34.25,34.27,34.16,34.2,87309.0,28.2122,28.2286,28.138,28.171,87309.0
2015-09-04 09:50:00,34.19,34.2,34.08,34.14,104636.0,28.1627,28.171,28.0721,28.1215,104636.0
2015-09-04 09:55:00,34.15,34.17,34.1,34.16,52834.0,28.1298,28.1463,28.0886,28.138,52834.0
2015-09-04 10:00:00,34.15,34.21,34.14,34.18,81536.0,28.1298,28.1792,28.1215,28.1545,81536.0
2015-09-04 10:05:00,34.17,34.21,34.11,34.18,53341.0,28.1463,28.1792,28.0968,28.1545,53341.0
2015-09-04 10:10:00,34.18,34.2,34.15,34.2,36630.0,28.1545,28.171,28.1298,28.171,36630.0
2015-09-04 10:15:00,34.19,34.23,34.13,34.16,52574.0,28.1627,28.1957,28.1133,28.138,52574.0
2015-09-04 10:20:00,34.16,34.23,34.15,34.18,86743.0,28.138,28.1957,28.1298,28.1545,86743.0
2015-09-04 10:25:00,34.17,34.26,34.17,34.26,208253.0,28.1463,28.2204,28.1463,28.2204,208253.0
2015-09-04 10:30:00,34.25,34.29,34.22,34.26,106333.0,28.2122,28.2451,28.1874,28.2204,106333.0
2015-09-04 10:35:00,34.26,34.3,34.24,34.29,67123.0,28.2204,28.2533,28.2039,28.2451,67123.0
2015-09-04 10:40:00,34.29,34.3,34.21,34.22,131031.0,28.2451,28.2533,28.1792,28.1874,131031.0
2015-09-04 10:45:00,34.22,34.25,34.17,34.2,31361.0,28.1874,28.2122,28.1463,28.171,31361.0
2015-09-04 10:50:00,34.19,34.22,34.15,34.2,29196.0,28.1627,28.1874,28.1298,28.171,29196.0
2015-09-04 10:55:00,34.2,34.23,34.16,34.22,43510.0,28.171,28.1957,28.138,28.1874,43510.0
2015-09-04 11:00:00,34.22,34.28,34.22,34.23,60331.0,28.1874,28.2369,28.1874,28.1957,60331.0
2015-09-04 11:05:00,34.23,34.28,34.23,34.24,42104.0,28.1957,28.2369,28.1957,28.2039,42104.0
2015-09-04 11:10:00,34.23,34.27,34.21,34.27,34626.0,28.1957,28.2286,28.1792,28.2286,34626.0
2015-09-04 11:15:00,34.27,34.29,34.23,34.25,134806.0,28.2286,28.2451,28.1957,28.2122,134806.0
2015-09-04 11:20:00,34.25,34.27,34.22,34.26,38574.0,28.2122,28.2286,28.1874,28.2204,38574.0
2015-09-04 11:25:00,34.26,34.28,34.22,34.27,54445.0,28.2204,28.2369,28.1874,28.2286,54445.0
2015-09-04 11:30:00,34.26,34.27,34.19,34.23,62041.0,28.2204,28.2286,28.1627,28.1957,62041.0
2015-09-04 11:35:00,34.22,34.23,34.19,34.22,24978.0,28.1874,28.1957,28.1627,28.1874,24978.0
2015-09-04 11:40:00,34.22,34.24,34.21,34.24,14583.0,28.1874,28.2039,28.1792,28.2039,14583.0
2015-09-04 11:45:00,34.24,34.3,34.23,34.29,21851.0,28.2039,28.2533,28.1957,28.2451,21851.0
2015-09-04 11:50:00,34.29,34.29,34.22,34.23,16780.0,28.2451,28.2451,28.1874,28.1957,16780.0
2015-09-04 11:55:00,34.23,34.27,34.21,34.23,20086.0,28.1957,28.2286,28.1792,28.1957,20086.0
2015-09-04 12:00:00,34.22,34.23,34.18,34.19,24468.0,28.1874,28.1957,28.1545,28.1627,24468.0
2015-09-04 12:05:00,34.19,34.23,34.19,34.21,30319.0,28.1627,28.1957,28.1627,28.1792,30319.0
2015-09-04 12:10:00,34.22,34.23,34.15,34.17,24566.0,28.1874,28.1957,28.1298,28.1463,24566.0
2015-09-04 12:15:00,34.17,34.22,34.16,34.16,24828.0,28.1463,28.1874,28.138,28.138,24828.0
2015-09-04 12:20:00,34.16,34.17,34.13,34.13,17035.0,28.138,28.1463,28.1133,28.1133,17035.0
2015-09-04 12:25:00,34.12,34.14,34.1,34.12,28705.0,28.1051,28.1215,28.0886,28.1051,28705.0
2015-09-04 12:30:00,34.11,34.16,34.09,34.16,36197.0,28.0968,28.138,28.0804,28.138,36197.0
2015-09-04 12:35:00,34.15,34.17,34.11,34.13,41946.0,28.1298,28.1463,28.0968,28.1133,41946.0
2015-09-04 12:40:00,34.14,34.14,34.08,34.11,37244.0,28.1215,28.1215,28.0721,28.0968,37244.0
2015-09-04 12:45:00,34.11,34.15,34.08,34.12,46228.0,28.0968,28.1298,28.0721,28.1051,46228.0
2015-09-04 12:50:00,34.12,34.14,34.1,34.11,25510.0,28.1051,28.1215,28.0886,28.0968,25510.0
2015-09-04 12:55:00,34.11,34.11,34.04,34.04,62660.0,28.0968,28.0968,28.0392,28.0392,62660.0
2015-09-04 13:00:00,34.05,34.06,34.01,34.03,42083.0,28.0474,28.0556,28.0145,28.0309,42083.0
2015-09-04 13:05:00,34.02,34.04,34.0,34.02,35635.0,28.0227,28.0392,28.0062,28.0227,35635.0
2015-09-04 13:10:00,34.02,34.03,33.97,33.99,103835.0,28.0227,28.0309,27.9815,27.998,103835.0
2015-09-04 13:15:00,33.99,34.02,33.98,34.0,33328.0,27.998,28.0227,27.9898,28.0062,33328.0
2015-09-04 13:20:00,34.0,34.01,33.91,33.94,42557.0,28.0062,28.0145,27.9321,27.9568,42557.0
2015-09-04 13:25:00,33.94,34.01,33.93,34.0,37835.0,27.9568,28.0145,27.9486,28.0062,37835.0
2015-09-04 13:30:00,33.99,34.02,33.98,34.01,62231.0,27.998,28.0227,27.9898,28.0145,62231.0
2015-09-04 13:35:00,34.01,34.05,34.0,34.04,82275.0,28.0145,28.0474,28.0062,28.0392,82275.0
2015-09-04 13:40:00,34.03,34.08,34.03,34.05,25248.0,28.0309,28.0721,28.0309,28.0474,25248.0
2015-09-04 13:45:00,34.04,34.09,34.03,34.06,29677.0,28.0392,28.0804,28.0309,28.0556,29677.0
2015-09-04 13:50:00,34.07,34.13,34.06,34.08,46214.0,28.0639,28.1133,28.0556,28.0721,46214.0
2015-09-04 13:55:00,34.08,34.09,34.05,34.06,28051.0,28.0721,28.0804,28.0474,28.0556,28051.0
2015-09-04 14:00:00,34.05,34.07,34.02,34.04,21179.0,28.0474,28.0639,28.0227,28.0392,21179.0
2015-09-04 14:05:00,34.04,34.05,34.02,34.03,27669.0,28.0392,28.0474,28.0227,28.0309,27669.0
2015-09-04 14:10:00,34.03,34.07,34.02,34.06,26996.0,28.0309,28.0639,28.0227,28.0556,26996.0
2015-09-04 14:15:00,34.06,34.07,34.0,34.02,34614.0,28.0556,28.0639,28.0062,28.0227,34614.0
2015-09-04 14:20:00,34.02,34.05,33.98,33.98,50503.0,28.0227,28.0474,27.9898,27.9898,50503.0
2015-09-04 14:25:00,33.98,34.01,33.96,34.0,74190.0,27.9898,28.0145,27.9733,28.0062,74190.0
2015-09-04 14:30:00,34.0,34.01,33.96,33.96,44309.0,28.0062,28.0145,27.9733,27.9733,44309.0
2015-09-04 14:35:00,33.96,34.0,33.96,34.0,28839.0,27.9733,28.0062,27.9733,28.0062,28839.0
2015-09-04 14:40:00,34.0,34.01,33.97,33.99,115354.0,28.0062,28.0145,27.9815,27.998,115354.0
2015-09-04 14:45:00,33.98,34.02,33.98,34.0,87729.0,27.9898,28.0227,27.9898,28.0062,87729.0
2015-09-04 14:50:00,34.0,34.02,33.98,34.0,46308.0,28.0062,28.0227,27.9898,28.0062,46308.0
2015-09-04 14:55:00,34.01,34.07,33.96,34.06,43940.0,28.0145,28.0639,27.9733,28.0556,43940.0
2015-09-04 15:00:00,34.07,34.11,34.03,34.05,52541.0,28.0639,28.0968,28.0309,28.0474,52541.0
2015-09-04 15:05:00,34.06,34.1,34.05,34.08,35435.0,28.0556,28.0886,28.0474,28.0721,35435.0
2015-09-04 15:10:00,34.08,34.1,34.04,34.1,79698.0,28.0721,28.0886,28.0392,28.0886,79698.0
2015-09-04 15:15:00,34.1,34.1,34.06,34.06,48355.0,28.0886,28.0886,28.0556,28.0556,48355.0
2015-09-04 15:20:00,34.06,34.07,34.03,34.06,60540.0,28.0556,28.0639,28.0309,28.0556,60540.0
2015-09-04 15:25:00,34.05,34.14,34.03,34.13,61662.0,28.0474,28.1215,28.0309,28.1133,61662.0
2015-09-04 15:30:00,34.13,34.21,34.09,34.18,108787.0,28.1133,28.1792,28.0804,28.1545,108787.0
2015-09-04 15:35:00,34.17,34.22,34.16,34.17,99301.0,28.1463,28.1874,28.138,28.1463,99301.0
2015-09-04 15:40:00,34.17,34.22,34.16,34.18,110111.0,28.1463,28.1874,28.138,28.1545,110111.0
2015-09-04 15:45:00,34.18,34.28,34.15,34.26,209901.0,28.1545,28.2369,28.1298,28.2204,209901.0
2015-09-04 15:50:00,34.26,34.26,34.17,34.2,209386.0,28.2204,28.2204,28.1463,28.171,209386.0
2015-09-04 15:55:00,34.2,34.22,34.07,34.07,367056.0,28.171,28.1874,28.0639,28.0639,367056.0
2015-09-08 09:30:00,34.66,34.71,34.47,34.59,241635.0,28.5499,28.5911,28.3934,28.4922,241635.0
2015-09-08 09:35:00,34.6,34.63,34.52,34.53,118538.0,28.5005,28.5252,28.4346,28.4428,118538.0
2015-09-08 09:40:00,34.53,34.62,34.51,34.61,137045.0,28.4428,28.5169,28.4263,28.5087,137045.0
2015-09-08 09:45:00,34.61,34.65,34.6,34.63,86884.0,28.5087,28.5416,28.5005,28.5252,86884.0
2015-09-08 09:50:00,34.63,34.66,34.6,34.62,149318.0,28.5252,28.5499,28.5005,28.5169,149318.0
2015-09-08 09:55:00,34.62,34.62,34.53,34.57,192364.0,28.5169,28.5169,28.4428,28.4757,192364.0
2015-09-08 10:00:00,34.54,34.68,34.52,34.67,143096.0,28.451,28.5664,28.4346,28.5581,143096.0
2015-09-08 10:05:00,34.68,34.78,34.67,34.74,125539.0,28.5664,28.6487,28.5581,28.6158,125539.0
2015-09-08 10:10:00,34.75,34.82,34.73,34.73,87537.0,28.624,28.6817,28.6075,28.6075,87537.0
2015-09-08 10:15:00,34.74,34.74,34.62,34.67,84618.0,28.6158,28.6158,28.5169,28.5581,84618.0
2015-09-08 10:20:00,34.67,34.69,34.64,34.64,71852.0,28.5581,28.5746,28.5334,28.5334,71852.0
2015-09-08 10:25:00,34.64,34.66,34.57,34.65,80079.0,28.5334,28.5499,28.4757,28.5416,80079.0
2015-09-08 10:30:00,34.65,34.72,34.64,34.69,45739.0,28.5416,28.5993,28.5334,28.5746,45739.0
2015-09-08 10:35:00,34.69,34.72,34.67,34.69,164148.0,28.5746,28.5993,28.5581,28.5746,164148.0
2015-09-08 10:40:00,34.69,34.69,34.58,34.58,80297.0,28.5746,28.5746,28.484,28.484,80297.0
2015-09-08 10:45:00,34.58,34.58,34.53,34.56,72262.0,28.484,28.484,28.4428,28.4675,72262.0
2015-09-08 10:50:00,34.56,34.58,34.54,34.56,43050.0,28.4675,28.484,28.451,28.4675,43050.0
2015-09-08 10:55:00,34.56,34.68,34.54,34.66,59716.0,28.4675,28.5664,28.451,28.5499,59716.0
2015-09-08 11:00:00,34.67,34.67,34.58,34.62,49099.0,28.5581,28.5581,28.484,28.5169,49099.0
2015-09-08 11:05:00,34.62,34.65,34.58,34.6,45104.0,28.5169,28.5416,28.484,28.5005,45104.0
2015-09-08 11:10:00,34.6,34.63,34.57,34.58,58253.0,28.5005,28.5252,28.4757,28.484,58253.0
2015-09-08 11:15:00,34.58,34.67,34.56,34.66,53560.0,28.484,28.5581,28.4675,28.5499,53560.0
2015-09-08 11:20:00,34.66,34.71,34.62,34.7,70321.0,28.5499,28.5911,28.5169,28.5828,70321.0
2015-09-08 11:25:00,34.7,34.72,34.67,34.69,58265.0,28.5828,28.5993,28.5581,28.5746,58265.0
2015-09-08 11:30:00,34.7,34.7,34.66,34.68,47568.0,28.5828,28.5828,28.5499,28.5664,47568.0
2015-09-08 11:35:00,34.68,34.71,34.64,34.67,213443.0,28.5664,28.5911,28.5334,28.5581,213443.0
2015-09-08 11:40:00,34.67,34.68,34.63,34.66,100003.0,28.5581,28.5664,28.5252,28.5499,100003.0
2015-09-08 11:45:00,34.66,34.66,34.63,34.65,73423.0,28.5499,28.5499,28.5252,28.5416,73423.0
2015-09-08 11:50:00,34.65,34.66,34.61,34.62,76561.0,28.5416,28.5499,28.5087,28.5169,76561.0
2015-09-08 11:55:00,34.62,34.65,34.62,34.65,33273.0,28.5169,28.5416,28.5169,28.5416,33273.0
2015-09-08 12:00:00,34.65,34.66,34.62,34.65,52017.0,28.5416,28.5499,28.5169,28.5416,52017.0
2015-09-08 12:05:00,34.65,34.67,34.63,34.65,68873.0,28.5416,28.5581,28.5252,28.5416,68873.0
2015-09-08 12:10:00,34.65,34.66,34.61,34.66,60675.0,28.5416,28.5499,28.5087,28.5499,60675.0
2015-09-08 12:15:00,34.66,34.7,34.64,34.7,56785.0,28.5499,28.5828,28.5334,28.5828,56785.0
2015-09-08 12:20:00,34.71,34.75,34.7,34.72,33855.0,28.5911,28.624,28.5828,28.5993,33855.0
2015-09-08 12:25:00,34.72,34.74,34.71,34.73,63891.0,28.5993,28.6158,28.5911,28.6075,63891.0
2015-09-08 12:30:00,34.74,34.75,34.69,34.71,130165.0,28.6158,28.624,28.5746,28.5911,130165.0
2015-09-08 12:35:00,34.71,34.72,34.69,34.71,60355.0,28.5911,28.5993,28.5746,28.5911,60355.0
2015-09-08 12:40:00,34.71,34.78,34.7,34.77,68822.0,28.5911,28.6487,28.5828,28.6405,68822.0
2015-09-08 12:45:00,34.78,34.83,34.77,34.82,41428.0,28.6487,28.6899,28.6405,28.6817,41428.0
2015-09-08 12:50:00,34.82,34.85,34.81,34.84,57533.0,28.6817,28.7064,28.6734,28.6981,57533.0
2015-09-08 12:55:00,34.85,34.85,34.8,34.81,46181.0,28.7064,28.7064,28.6652,28.6734,46181.0
2015-09-08 13:00:00,34.81,34.81,34.73,34.75,183972.0,28.6734,28.6734,28.6075,28.624,183972.0
2015-09-08 13:05:00,34.75,34.76,34.73,34.76,28678.0,28.624,28.6322,28.6075,28.6322,28678.0
2015-09-08 13:10:00,34.76,34.81,34.75,34.81,37502.0,28.6322,28.6734,28.624,28.6734,37502.0
2015-09-08 13:15:00,34.81,34.85,34.77,34.78,38848.0,28.6734,28.7064,28.6405,28.6487,38848.0
2015-09-08 13:20:00,34.78,34.81,34.76,34.77,29781.0,28.6487,28.6734,28.6322,28.6405,29781.0
2015-09-08 13:25:00,34.77,34.78,34.72,34.72,58140.0,28.6405,28.6487,28.5993,28.5993,58140.0
2015-09-08 13:30:00,34.73,34.75,34.69,34.74,50373.0,28.6075,28.624,28.5746,28.6158,50373.0
2015-09-08 13:35:00,34.75,34.77,34.74,34.76,79765.0,28.624,28.6405,28.6158,28.6322,79765.0
2015-09-08 13:40:00,34.77,34.78,34.74,34.76,48485.0,28.6405,28.6487,28.6158,28.6322,48485.0
2015-09-08 13:45:00,34.76,34.8,34.73,34.8,67938.0,28.6322,28.6652,28.6075,28.6652,67938.0
2015-09-08 13:50:00,34.8,34.83,34.78,34.8,153101.0,28.6652,28.6899,28.6487,28.6652,153101.0
2015-09-08 13:55:00,34.8,34.83,34.79,34.83,61003.0,28.6652,28.6899,28.657,28.6899,61003.0
2015-09-08 14:00:00,34.83,34.84,34.79,34.81,85338.0,28.6899,28.6981,28.657,28.6734,85338.0
2015-09-08 14:05:00,34.81,34.86,34.8,34.86,108892.0,28.6734,28.7146,28.6652,28.7146,108892.0
2015-09-08 14:10:00,34.86,34.92,34.86,34.9,68952.0,28.7146,28.764,28.7146,28.7476,68952.0
2015-09-08 14:15:00,34.9,34.91,34.84,34.86,99580.0,28.7476,28.7558,28.6981,28.7146,99580.0
2015-09-08 14:20:00,34.86,34.9,34.85,34.89,139947.0,28.7146,28.7476,28.7064,28.7393,139947.0
2015-09-08 14:25:00,34.89,34.95,34.87,34.93,192339.0,28.7393,28.7888,28.7229,28.7723,192339.0
2015-09-08 14:30:00,34.93,34.99,34.93,34.98,64038.0,28.7723,28.8217,28.7723,28.8135,64038.0
2015-09-08 14:35:00,34.99,35.02,34.98,35.0,98871.0,28.8217,28.8464,28.8135,28.8299,98871.0
2015-09-08 14:40:00,35.0,35.01,34.97,34.98,124185.0,28.8299,28.8382,28.8052,28.8135,124185.0
2015-09-08 14:45:00,34.98,34.99,34.96,34.97,60995.0,28.8135,28.8217,28.797,28.8052,60995.0
2015-09-08 14:50:00,34.97,34.97,34.95,34.96,76400.0,28.8052,28.8052,28.7888,28.797,76400.0
2015-09-08 14:55:00,34.96,34.96,34.91,34.92,106590.0,28.797,28.797,28.7558,28.764,106590.0
2015-09-08 15:00:00,34.93,34.95,34.91,34.94,159827.0,28.7723,28.7888,28.7558,28.7805,159827.0
2015-09-08 15:05:00,34.94,34.94,34.9,34.91,67754.0,28.7805,28.7805,28.7476,28.7558,67754.0
2015-09-08 15:10:00,34.9,34.91,34.88,34.89,88485.0,28.7476,28.7558,28.7311,28.7393,88485.0
2015-09-08 15:15:00,34.89,34.94,34.88,34.93,122129.0,28.7393,28.7805,28.7311,28.7723,122129.0
2015-09-08 15:20:00,34.94,34.94,34.89,34.93,115621.0,28.7805,28.7805,28.7393,28.7723,115621.0
2015-09-08 15:25:00,34.94,34.99,34.92,34.98,84426.0,28.7805,28.8217,28.764,28.8135,84426.0
2015-09-08 15:30:00,34.98,34.98,34.95,34.98,77073.0,28.8135,28.8135,28.7888,28.8135,77073.0
2015-09-08 15:35:00,34.98,35.02,34.98,35.0,118669.0,28.8135,28.8464,28.8135,28.8299,118669.0
2015-09-08 15:40:00,35.01,35.01,34.96,34.99,126114.0,28.8382,28.8382,28.797,28.8217,126114.0
2015-09-08 15:45:00,34.99,35.03,34.95,35.02,158354.0,28.8217,28.8546,28.7888,28.8464,158354.0
2015-09-08 15:50:00,35.01,35.04,34.99,35.04,171626.0,28.8382,28.8629,28.8217,28.8629,171626.0
2015-09-08 15:55:00,35.04,35.07,35.03,35.04,428551.0,28.8629,28.8876,28.8546,28.8629,428551.0
2015-09-09 09:30:00,35.34,35.37,35.25,35.35,236468.0,29.11,29.1347,29.0359,29.1182,236468.0
2015-09-09 09:35:00,35.33,35.35,35.15,35.15,76320.0,29.1018,29.1182,28.9535,28.9535,76320.0
2015-09-09 09:40:00,35.16,35.2,35.04,35.09,102153.0,28.9617,28.9947,28.8629,28.9041,102153.0
2015-09-09 09:45:00,35.08,35.08,35.0,35.02,86613.0,28.8958,28.8958,28.8299,28.8464,86613.0
2015-09-09 09:50:00,35.02,35.02,34.87,34.88,84835.0,28.8464,28.8464,28.7229,28.7311,84835.0
2015-09-09 09:55:00,34.88,35.01,34.88,35.0,49612.0,28.7311,28.8382,28.7311,28.8299,49612.0
2015-09-09 10:00:00,35.01,35.03,34.92,34.93,89685.0,28.8382,28.8546,28.764,28.7723,89685.0
2015-09-09 10:05:00,34.94,34.96,34.87,34.88,53714.0,28.7805,28.797,28.7229,28.7311,53714.0
2015-09-09 10:10:00,34.87,34.93,34.84,34.84,40280.0,28.7229,28.7723,28.6981,28.6981,40280.0
2015-09-09 10:15:00,34.85,34.89,34.84,34.89,77654.0,28.7064,28.7393,28.6981,28.7393,77654.0
2015-09-09 10:20:00,34.89,34.94,34.87,34.92,48945.0,28.7393,28.7805,28.7229,28.764,48945.0
2015-09-09 10:25:00,34.92,34.96,34.9,34.9,26375.0,28.764,28.797,28.7476,28.7476,26375.0
2015-09-09 10:30:00,34.9,34.92,34.87,34.88,78695.0,28.7476,28.764,28.7229,28.7311,78695.0
2015-09-09 10:35:00,34.88,34.88,34.82,34.87,63113.0,28.7311,28.7311,28.6817,28.7229,63113.0
2015-09-09 10:40:00,34.87,34.88,34.85,34.88,36142.0,28.7229,28.7311,28.7064,28.7311,36142.0
2015-09-09 10:45:00,34.88,34.93,34.87,34.93,24236.0,28.7311,28.7723,28.7229,28.7723,24236.0
2015-09-09 10:50:00,34.92,34.93,34.86,34.86,34895.0,28.764,28.7723,28.7146,28.7146,34895.0
2015-09-09 10:55:00,34.86,34.92,34.86,34.91,78332.0,28.7146,28.764,28.7146,28.7558,78332.0
2015-09-09 11:00:00,34.91,34.93,34.89,34.93,37084.0,28.7558,28.7723,28.7393,28.7723,37084.0
2015-09-09 11:05:00,34.93,34.95,34.92,34.94,50888.0,28.7723,28.7888,28.764,28.7805,50888.0
2015-09-09 11:10:00,34.94,34.99,34.91,34.98,92443.0,28.7805,28.8217,28.7558,28.8135,92443.0
2015-09-09 11:15:00,34.99,34.99,34.95,34.97,31827.0,28.8217,28.8217,28.7888,28.8052,31827.0
2015-09-09 11:20:00,34.96,34.97,34.88,34.9,44776.0,28.797,28.8052,28.7311,28.7476,44776.0
2015-09-09 11:25:00,34.9,34.95,34.88,34.95,79290.0,28.7476,28.7888,28.7311,28.7888,79290.0
2015-09-09 11:30:00,34.95,34.99,34.94,34.96,42198.0,28.7888,28.8217,28.7805,28.797,42198.0
2015-09-09 11:35:00,34.95,34.99,34.94,34.96,36024.0,28.7888,28.8217,28.7805,28.797,36024.0
2015-09-09 11:40:00,34.96,34.97,34.91,34.93,23604.0,28.797,28.8052,28.7558,28.7723,23604.0
2015-09-09 11:45:00,34.93,34.98,34.93,34.95,28495.0,28.7723,28.8135,28.7723,28.7888,28495.0
2015-09-09 11:50:00,34.95,34.95,34.9,34.94,47721.0,28.7888,28.7888,28.7476,28.7805,47721.0
2015-09-09 11:55:00,34.94,34.98,34.93,34.95,35091.0,28.7805,28.8135,28.7723,28.7888,35091.0
2015-09-09 12:00:00,34.96,34.97,34.94,34.95,39066.0,28.797,28.8052,28.7805,28.7888,39066.0
2015-09-09 12:05:00,34.96,35.0,34.94,34.98,56181.0,28.797,28.8299,28.7805,28.8135,56181.0
2015-09-09 12:10:00,34.98,35.02,34.98,35.01,25700.0,28.8135,28.8464,28.8135,28.8382,25700.0
2015-09-09 12:15:00,35.02,35.08,35.02,35.07,25315.0,28.8464,28.8958,28.8464,28.8876,25315.0
2015-09-09 12:20:00,35.08,35.1,35.07,35.09,21364.0,28.8958,28.9123,28.8876,28.9041,21364.0
2015-09-09 12:25:00,35.09,35.1,35.04,35.05,26115.0,28.9041,28.9123,28.8629,28.8711,26115.0
2015-09-09 12:30:00,35.06,35.08,35.0,35.0,31640.0,28.8794,28.8958,28.8299,28.8299,31640.0
2015-09-09 12:35:00,35.01,35.02,34.97,34.99,23972.0,28.8382,28.8464,28.8052,28.8217,23972.0
2015-09-09 12:40:00,34.98,35.04,34.98,35.03,43283.0,28.8135,28.8629,28.8135,28.8546,43283.0
2015-09-09 12:45:00,35.03,35.06,35.02,35.05,37775.0,28.8546,28.8794,28.8464,28.8711,37775.0
2015-09-09 12:50:00,35.05,35.07,35.01,35.05,30060.0,28.8711,28.8876,28.8382,28.8711,30060.0
2015-09-09 12:55:00,35.04,35.06,35.04,35.04,20814.0,28.8629,28.8794,28.8629,28.8629,20814.0
2015-09-09 13:00:00,35.04,35.07,35.02,35.06,24933.0,28.8629,28.8876,28.8464,28.8794,24933.0
2015-09-09 13:05:00,35.06,35.07,35.03,35.05,22011.0,28.8794,28.8876,28.8546,28.8711,22011.0
2015-09-09 13:10:00,35.04,35.06,35.03,35.06,79582.0,28.8629,28.8794,28.8546,28.8794,79582.0
2015-09-09 13:15:00,35.05,35.09,35.05,35.06,74426.0,28.8711,28.9041,28.8711,28.8794,74426.0
2015-09-09 13:20:00,35.07,35.07,35.03,35.03,11585.0,28.8876,28.8876,28.8546,28.8546,11585.0
2015-09-09 13:25:00,35.04,35.04,34.99,34.99,31927.0,28.8629,28.8629,28.8217,28.8217,31927.0
2015-09-09 13:30:00,34.98,34.99,34.92,34.95,51939.0,28.8135,28.8217,28.764,28.7888,51939.0
2015-09-09 13:35:00,34.95,34.97,34.92,34.93,16294.0,28.7888,28.8052,28.764,28.7723,16294.0
2015-09-09 13:40:00,34.92,34.94,34.86,34.87,23855.0,28.764,28.7805,28.7146,28.7229,23855.0
2015-09-09 13:45:00,34.87,34.91,34.86,34.89,23531.0,28.7229,28.7558,28.7146,28.7393,23531.0
2015-09-09 13:50:00,34.89,34.9,34.82,34.87,45021.0,28.7393,28.7476,28.6817,28.7229,45021.0
2015-09-09 13:55:00,34.87,34.87,34.82,34.86,60541.0,28.7229,28.7229,28.6817,28.7146,60541.0
2015-09-09 14:00:00,34.85,34.88,34.83,34.86,71848.0,28.7064,28.7311,28.6899,28.7146,71848.0
2015-09-09 14:05:00,34.86,34.92,34.84,34.91,39431.0,28.7146,28.764,28.6981,28.7558,39431.0
2015-09-09 14:10:00,34.9,34.95,34.9,34.94,37267.0,28.7476,28.7888,28.7476,28.7805,37267.0
2015-09-09 14:15:00,34.93,35.07,34.92,35.05,215407.0,28.7723,28.8876,28.764,28.8711,215407.0
2015-09-09 14:20:00,35.05,35.06,34.95,34.96,56167.0,28.8711,28.8794,28.7888,28.797,56167.0
2015-09-09 14:25:00,34.97,35.0,34.94,34.99,82548.0,28.8052,28.8299,28.7805,28.8217,82548.0
2015-09-09 14:30:00,35.0,35.01,34.9,34.91,63388.0,28.8299,28.8382,28.7476,28.7558,63388.0
2015-09-09 14:35:00,34.9,34.96,34.89,34.9,44583.0,28.7476,28.797,28.7393,28.7476,44583.0
2015-09-09 14:40:00,34.89,34.97,34.89,34.94,230140.0,28.7393,28.8052,28.7393,28.7805,230140.0
2015-09-09 14:45:00,34.94,34.96,34.82,34.83,166914.0,28.7805,28.797,28.6817,28.6899,166914.0
2015-09-09 14:50:00,34.83,34.92,34.82,34.91,175938.0,28.6899,28.764,28.6817,28.7558,175938.0
2015-09-09 14:55:00,34.9,34.91,34.87,34.87,58588.0,28.7476,28.7558,28.7229,28.7229,58588.0
2015-09-09 15:00:00,34.87,34.91,34.8,34.9,161967.0,28.7229,28.7558,28.6652,28.7476,161967.0
2015-09-09 15:05:00,34.9,34.91,34.85,34.88,96726.0,28.7476,28.7558,28.7064,28.7311,96726.0
2015-09-09 15:10:00,34.87,34.89,34.77,34.88,84341.0,28.7229,28.7393,28.6405,28.7311,84341.0
2015-09-09 15:15:00,34.88,34.92,34.83,34.87,78838.0,28.7311,28.764,28.6899,28.7229,78838.0
2015-09-09 15:20:00,34.87,34.89,34.83,34.85,43137.0,28.7229,28.7393,28.6899,28.7064,43137.0
2015-09-09 15:25:00,34.85,34.86,34.75,34.76,64202.0,28.7064,28.7146,28.624,28.6322,64202.0
2015-09-09 15:30:00,34.76,34.77,34.63,34.66,113438.0,28.6322,28.6405,28.5252,28.5499,113438.0
2015-09-09 15:35:00,34.65,34.67,34.6,34.61,97316.0,28.5416,28.5581,28.5005,28.5087,97316.0
2015-09-09 15:40:00,34.61,34.61,34.49,34.5,121410.0,28.5087,28.5087,28.4098,28.4181,121410.0
2015-09-09 15:45:00,34.5,34.53,34.45,34.49,195295.0,28.4181,28.4428,28.3769,28.4098,195295.0
2015-09-09 15:50:00,34.49,34.53,34.44,34.45,217258.0,28.4098,28.4428,28.3687,28.3769,217258.0
2015-09-09 15:55:00,34.45,34.47,34.4,34.41,986338.0,28.3769,28.3934,28.3357,28.3439,986338.0
2015-09-10 09:30:00,34.43,34.56,34.31,34.52,162306.0,28.3604,28.4675,28.2616,28.4346,162306.0
2015-09-10 09:35:00,34.53,34.62,34.38,34.61,143779.0,28.4428,28.5169,28.3192,28.5087,143779.0
2015-09-10 09:40:00,34.6,34.78,34.56,34.75,118305.0,28.5005,28.6487,28.4675,28.624,118305.0
2015-09-10 09:45:00,34.76,35.05,34.76,35.0,161993.0,28.6322,28.8711,28.6322,28.8299,161993.0
2015-09-10 09:50:00,35.0,35.1,34.85,34.88,531982.0,28.8299,28.9123,28.7064,28.7311,531982.0
2015-09-10 09:55:00,34.89,34.91,34.75,34.75,102428.0,28.7393,28.7558,28.624,28.624,102428.0
2015-09-10 10:00:00,34.77,34.81,34.7,34.8,133512.0,28.6405,28.6734,28.5828,28.6652,133512.0
2015-09-10 10:05:00,34.8,34.88,34.77,34.8,183454.0,28.6652,28.7311,28.6405,28.6652,183454.0
2015-09-10 10:10:00,34.8,34.81,34.71,34.72,143050.0,28.6652,28.6734,28.5911,28.5993,143050.0
2015-09-10 10:15:00,34.71,34.72,34.6,34.72,123322.0,28.5911,28.5993,28.5005,28.5993,123322.0
2015-09-10 10:20:00,34.72,34.76,34.7,34.71,77154.0,28.5993,28.6322,28.5828,28.5911,77154.0
2015-09-10 10:25:00,34.72,34.75,34.62,34.69,105101.0,28.5993,28.624,28.5169,28.5746,105101.0
2015-09-10 10:30:00,34.7,34.79,34.69,34.79,96943.0,28.5828,28.657,28.5746,28.657,96943.0
2015-09-10 10:35:00,34.79,34.96,34.79,34.94,180932.0,28.657,28.797,28.657,28.7805,180932.0
2015-09-10 10:40:00,34.94,35.05,34.94,34.99,111519.0,28.7805,28.8711,28.7805,28.8217,111519.0
2015-09-10 10:45:00,35.0,35.07,34.95,35.07,75011.0,28.8299,28.8876,28.7888,28.8876,75011.0
2015-09-10 10:50:00,35.07,35.14,35.05,35.11,78307.0,28.8876,28.9453,28.8711,28.9205,78307.0
2015-09-10 10:55:00,35.11,35.25,35.1,35.25,154564.0,28.9205,29.0359,28.9123,29.0359,154564.0
2015-09-10 11:00:00,35.24,35.35,35.22,35.29,111087.0,29.0276,29.1182,29.0112,29.0688,111087.0
2015-09-10 11:05:00,35.29,35.39,35.28,35.33,129939.0,29.0688,29.1512,29.0606,29.1018,129939.0
2015-09-10 11:10:00,35.33,35.33,35.18,35.2,218545.0,29.1018,29.1018,28.9782,28.9947,218545.0
2015-09-10 11:15:00,35.21,35.21,35.14,35.15,114386.0,29.0029,29.0029,28.9453,28.9535,114386.0
2015-09-10 11:20:00,35.16,35.19,35.07,35.09,347302.0,28.9617,28.9864,28.8876,28.9041,347302.0
2015-09-10 11:25:00,35.09,35.09,35.03,35.08,84228.0,28.9041,28.9041,28.8546,28.8958,84228.0
2015-09-10 11:30:00,35.09,35.11,35.05,35.08,84332.0,28.9041,28.9205,28.8711,28.8958,84332.0
2015-09-10 11:35:00,35.08,35.15,35.07,35.11,90726.0,28.8958,28.9535,28.8876,28.9205,90726.0
2015-09-10 11:40:00,35.11,35.12,35.05,35.1,93483.0,28.9205,28.9288,28.8711,28.9123,93483.0
2015-09-10 11:45:00,35.1,35.14,35.06,35.07,144797.0,28.9123,28.9453,28.8794,28.8876,144797.0
2015-09-10 11:50:00,35.07,35.09,34.99,35.02,164897.0,28.8876,28.9041,28.8217,28.8464,164897.0
2015-09-10 11:55:00,35.03,35.05,34.9,34.9,108791.0,28.8546,28.8711,28.7476,28.7476,108791.0
2015-09-10 12:00:00,34.91,34.93,34.84,34.93,89403.0,28.7558,28.7723,28.6981,28.7723,89403.0
2015-09-10 12:05:00,34.94,35.09,34.94,35.09,62123.0,28.7805,28.9041,28.7805,28.9041,62123.0
2015-09-10 12:10:00,35.09,35.1,34.97,34.98,54726.0,28.9041,28.9123,28.8052,28.8135,54726.0
2015-09-10 12:15:00,34.98,35.0,34.89,34.9,61149.0,28.8135,28.8299,28.7393,28.7476,61149.0
2015-09-10 12:20:00,34.9,35.02,34.89,34.98,52977.0,28.7476,28.8464,28.7393,28.8135,52977.0
2015-09-10 12:25:00,34.99,35.14,34.98,35.13,126856.0,28.8217,28.9453,28.8135,28.937,126856.0
2015-09-10 12:30:00,35.13,35.18,35.09,35.16,70632.0,28.937,28.9782,28.9041,28.9617,70632.0
2015-09-10 12:35:00,35.17,35.22,35.16,35.22,50732.0,28.97,29.0112,28.9617,29.0112,50732.0
2015-09-10 12:40:00,35.22,35.22,35.18,35.22,54277.0,29.0112,29.0112,28.9782,29.0112,54277.0
2015-09-10 12:45:00,35.21,35.27,35.2,35.26,77464.0,29.0029,29.0523,28.9947,29.0441,77464.0
2015-09-10 12:50:00,35.25,35.3,35.25,35.25,72072.0,29.0359,29.0771,29.0359,29.0359,72072.0
2015-09-10 12:55:00,35.25,35.29,35.25,35.26,100898.0,29.0359,29.0688,29.0359,29.0441,100898.0
2015-09-10 13:00:00,35.27,35.27,35.24,35.25,76337.0,29.0523,29.0523,29.0276,29.0359,76337.0
2015-09-10 13:05:00,35.25,35.29,35.24,35.29,43773.0,29.0359,29.0688,29.0276,29.0688,43773.0
2015-09-10 13:10:00,35.29,35.37,35.28,35.36,111420.0,29.0688,29.1347,29.0606,29.1265,111420.0
2015-09-10 13:15:00,35.35,35.41,35.35,35.39,187361.0,29.1182,29.1677,29.1182,29.1512,187361.0
2015-09-10 13:20:00,35.39,35.44,35.37,35.43,126532.0,29.1512,29.1924,29.1347,29.1841,126532.0
2015-09-10 13:25:00,35.42,35.52,35.4,35.52,303973.0,29.1759,29.2583,29.1594,29.2583,303973.0
2015-09-10 13:30:00,35.53,35.54,35.48,35.51,111516.0,29.2665,29.2747,29.2253,29.25,111516.0
2015-09-10 13:35:00,35.51,35.6,35.5,35.59,158352.0,29.25,29.3242,29.2418,29.3159,158352.0
2015-09-10 13:40:00,35.58,35.59,35.49,35.51,271059.0,29.3077,29.3159,29.2336,29.25,271059.0
2015-09-10 13:45:00,35.51,35.51,35.42,35.46,101697.0,29.25,29.25,29.1759,29.2088,101697.0
2015-09-10 13:50:00,35.45,35.47,35.39,35.39,96317.0,29.2006,29.2171,29.1512,29.1512,96317.0
2015-09-10 13:55:00,35.4,35.51,35.39,35.5,339451.0,29.1594,29.25,29.1512,29.2418,339451.0
2015-09-10 14:00:00,35.5,35.56,35.47,35.56,89159.0,29.2418,29.2912,29.2171,29.2912,89159.0
2015-09-10 14:05:00,35.56,35.58,35.55,35.57,50574.0,29.2912,29.3077,29.283,29.2995,50574.0
2015-09-10 14:10:00,35.58,35.6,35.56,35.56,75256.0,29.3077,29.3242,29.2912,29.2912,75256.0
2015-09-10 14:15:00,35.57,35.57,35.49,35.54,209499.0,29.2995,29.2995,29.2336,29.2747,209499.0
2015-09-10 14:20:00,35.54,35.6,35.5,35.59,81881.0,29.2747,29.3242,29.2418,29.3159,81881.0
2015-09-10 14:25:00,35.59,35.59,35.54,35.56,54453.0,29.3159,29.3159,29.2747,29.2912,54453.0
2015-09-10 14:30:00,35.55,35.61,35.53,35.54,74189.0,29.283,29.3324,29.2665,29.2747,74189.0
2015-09-10 14:35:00,35.53,35.55,35.51,35.51,56460.0,29.2665,29.283,29.25,29.25,56460.0
2015-09-10 14:40:00,35.51,35.54,35.49,35.51,71320.0,29.25,29.2747,29.2336,29.25,71320.0
2015-09-10 14:45:00,35.51,35.55,35.49,35.5,118311.0,29.25,29.283,29.2336,29.2418,118311.0
2015-09-10 14:50:00,35.5,35.52,35.46,35.47,79625.0,29.2418,29.2583,29.2088,29.2171,79625.0
2015-09-10 14:55:00,35.47,35.47,35.35,35.37,203024.0,29.2171,29.2171,29.1182,29.1347,203024.0
2015-09-10 15:00:00,35.37,35.41,35.33,35.4,78634.0,29.1347,29.1677,29.1018,29.1594,78634.0
2015-09-10 15:05:00,35.39,35.44,35.38,35.41,54974.0,29.1512,29.1924,29.1429,29.1677,54974.0
2015-09-10 15:10:00,35.41,35.48,35.4,35.48,171063.0,29.1677,29.2253,29.1594,29.2253,171063.0
2015-09-10 15:15:00,35.47,35.5,35.44,35.45,155202.0,29.2171,29.2418,29.1924,29.2006,155202.0
2015-09-10 15:20:00,35.46,35.5,35.41,35.42,166044.0,29.2088,29.2418,29.1677,29.1759,166044.0
2015-09-10 15:25:00,35.43,35.44,35.36,35.39,132701.0,29.1841,29.1924,29.1265,29.1512,132701.0
2015-09-10 15:30:00,35.39,35.41,35.31,35.32,180219.0,29.1512,29.1677,29.0853,29.0935,180219.0
2015-09-10 15:35:00,35.32,35.33,35.23,35.28,443620.0,29.0935,29.1018,29.0194,29.0606,443620.0
2015-09-10 15:40:00,35.27,35.28,35.17,35.19,292847.0,29.0523,29.0606,28.97,28.9864,292847.0
2015-09-10 15:45:00,35.19,35.31,35.17,35.3,370397.0,28.9864,29.0853,28.97,29.0771,370397.0
2015-09-10 15:50:00,35.3,35.35,35.25,35.3,520869.0,29.0771,29.1182,29.0359,29.0771,520869.0
2015-09-10 15:55:00,35.3,35.45,35.3,35.42,577848.0,29.0771,29.2006,29.0771,29.1759,577848.0
2015-09-11 09:30:00,37.41,37.75,37.04,37.04,1056027.0,30.8151,31.0951,30.5103,30.5103,1056027.0
2015-09-11 09:35:00,37.03,37.18,36.84,36.9,845835.0,30.5021,30.6256,30.3456,30.395,845835.0
2015-09-11 09:40:00,36.89,36.94,36.39,36.42,675117.0,30.3868,30.4279,29.9749,29.9996,675117.0
2015-09-11 09:45:00,36.42,36.55,36.21,36.34,627068.0,29.9996,30.1067,29.8266,29.9337,627068.0
2015-09-11 09:50:00,36.32,36.35,36.09,36.34,497063.0,29.9172,29.9419,29.7278,29.9337,497063.0
2015-09-11 09:55:00,36.36,36.66,36.27,36.36,458915.0,29.9502,30.1973,29.8761,29.9502,458915.0
2015-09-11 10:00:00,36.36,36.69,36.33,36.52,419065.0,29.9502,30.222,29.9255,30.082,419065.0
2015-09-11 10:05:00,36.52,36.84,36.52,36.73,392741.0,30.082,30.3456,30.082,30.255,392741.0
2015-09-11 10:10:00,36.73,37.05,36.73,37.03,392295.0,30.255,30.5185,30.255,30.5021,392295.0
2015-09-11 10:15:00,37.04,37.04,36.74,36.88,362663.0,30.5103,30.5103,30.2632,30.3785,362663.0
2015-09-11 10:20:00,36.88,36.88,36.67,36.68,208747.0,30.3785,30.3785,30.2055,30.2138,208747.0
2015-09-11 10:25:00,36.68,36.73,36.5,36.64,415534.0,30.2138,30.255,30.0655,30.1808,415534.0
2015-09-11 10:30:00,36.63,36.84,36.63,36.68,220114.0,30.1726,30.3456,30.1726,30.2138,220114.0
2015-09-11 10:35:00,36.68,36.69,36.5,36.62,162897.0,30.2138,30.222,30.0655,30.1644,162897.0
2015-09-11 10:40:00,36.63,36.77,36.6,36.77,116058.0,30.1726,30.2879,30.1479,30.2879,116058.0
2015-09-11 10:45:00,36.77,36.88,36.74,36.84,231575.0,30.2879,30.3785,30.2632,30.3456,231575.0
2015-09-11 10:50:00,36.84,36.88,36.82,36.86,160181.0,30.3456,30.3785,30.3291,30.362,160181.0
2015-09-11 10:55:00,36.85,36.86,36.69,36.77,122735.0,30.3538,30.362,30.222,30.2879,122735.0
2015-09-11 11:00:00,36.77,37.08,36.77,37.08,321196.0,30.2879,30.5433,30.2879,30.5433,321196.0
2015-09-11 11:05:00,37.08,37.21,37.04,37.04,423753.0,30.5433,30.6503,30.5103,30.5103,423753.0
2015-09-11 11:10:00,37.03,37.19,37.03,37.13,209897.0,30.5021,30.6339,30.5021,30.5844,209897.0
2015-09-11 11:15:00,37.13,37.17,37.1,37.17,118400.0,30.5844,30.6174,30.5597,30.6174,118400.0
2015-09-11 11:20:00,37.16,37.17,37.06,37.08,161596.0,30.6092,30.6174,30.5268,30.5433,161596.0
2015-09-11 11:25:00,37.08,37.15,37.03,37.09,113825.0,30.5433,30.6009,30.5021,30.5515,113825.0
2015-09-11 11:30:00,37.1,37.1,36.95,37.01,153890.0,30.5597,30.5597,30.4362,30.4856,153890.0
2015-09-11 11:35:00,37.01,37.05,36.98,37.03,79416.0,30.4856,30.5185,30.4609,30.5021,79416.0
2015-09-11 11:40:00,37.02,37.04,36.9,36.92,79028.0,30.4938,30.5103,30.395,30.4115,79028.0
2015-09-11 11:45:00,36.93,36.96,36.86,36.91,65631.0,30.4197,30.4444,30.362,30.4032,65631.0
2015-09-11 11:50:00,36.91,37.0,36.9,36.95,73968.0,30.4032,30.4774,30.395,30.4362,73968.0
2015-09-11 11:55:00,36.95,36.98,36.92,36.97,77770.0,30.4362,30.4609,30.4115,30.4527,77770.0
2015-09-11 12:00:00,36.96,37.04,36.92,36.99,132855.0,30.4444,30.5103,30.4115,30.4691,132855.0
2015-09-11 12:05:00,37.0,37.02,36.95,36.97,78943.0,30.4774,30.4938,30.4362,30.4527,78943.0
2015-09-11 12:10:00,36.96,37.03,36.95,37.01,100137.0,30.4444,30.5021,30.4362,30.4856,100137.0
2015-09-11 12:15:00,37.02,37.03,36.96,36.98,88156.0,30.4938,30.5021,30.4444,30.4609,88156.0
2015-09-11 12:20:00,36.98,36.99,36.96,36.99,54733.0,30.4609,30.4691,30.4444,30.4691,54733.0
2015-09-11 12:25:00,36.98,37.09,36.98,37.09,118196.0,30.4609,30.5515,30.4609,30.5515,118196.0
2015-09-11 12:30:00,37.08,37.17,37.08,37.16,90978.0,30.5433,30.6174,30.5433,30.6092,90978.0
2015-09-11 12:35:00,37.16,37.19,37.11,37.19,77369.0,30.6092,30.6339,30.568,30.6339,77369.0
2015-09-11 12:40:00,37.18,37.19,37.11,37.12,59433.0,30.6256,30.6339,30.568,30.5762,59433.0
2015-09-11 12:45:00,37.12,37.18,37.09,37.17,75038.0,30.5762,30.6256,30.5515,30.6174,75038.0
2015-09-11 12:50:00,37.17,37.2,37.14,37.16,72670.0,30.6174,30.6421,30.5927,30.6092,72670.0
2015-09-11 12:55:00,37.15,37.18,37.13,37.17,55951.0,30.6009,30.6256,30.5844,30.6174,55951.0
2015-09-11 13:00:00,37.18,37.18,37.13,37.13,66235.0,30.6256,30.6256,30.5844,30.5844,66235.0
2015-09-11 13:05:00,37.12,37.13,37.03,37.03,44425.0,30.5762,30.5844,30.5021,30.5021,44425.0
2015-09-11 13:10:00,37.04,37.07,37.03,37.06,86513.0,30.5103,30.535,30.5021,30.5268,86513.0
2015-09-11 13:15:00,37.05,37.1,37.03,37.03,130792.0,30.5185,30.5597,30.5021,30.5021,130792.0
2015-09-11 13:20:00,37.04,37.08,37.03,37.08,91380.0,30.5103,30.5433,30.5021,30.5433,91380.0
2015-09-11 13:25:00,37.07,37.09,37.06,37.07,66463.0,30.535,30.5515,30.5268,30.535,66463.0
2015-09-11 13:30:00,37.08,37.08,36.93,36.94,92486.0,30.5433,30.5433,30.4197,30.4279,92486.0
2015-09-11 13:35:00,36.94,36.94,36.9,36.93,64238.0,30.4279,30.4279,30.395,30.4197,64238.0
2015-09-11 13:40:00,36.93,36.96,36.86,36.87,105112.0,30.4197,30.4444,30.362,30.3703,105112.0
2015-09-11 13:45:00,36.87,36.93,36.87,36.91,72837.0,30.3703,30.4197,30.3703,30.4032,72837.0
2015-09-11 13:50:00,36.91,36.93,36.9,36.91,97922.0,30.4032,30.4197,30.395,30.4032,97922.0
2015-09-11 13:55:00,36.91,36.96,36.9,36.91,97155.0,30.4032,30.4444,30.395,30.4032,97155.0
2015-09-11 14:00:00,36.91,36.95,36.74,36.78,194654.0,30.4032,30.4362,30.2632,30.2961,194654.0
2015-09-11 14:05:00,36.79,36.85,36.71,36.84,154940.0,30.3044,30.3538,30.2385,30.3456,154940.0
2015-09-11 14:10:00,36.84,36.92,36.83,36.91,85906.0,30.3456,30.4115,30.3373,30.4032,85906.0
2015-09-11 14:15:00,36.91,37.03,36.91,37.03,160564.0,30.4032,30.5021,30.4032,30.5021,160564.0
2015-09-11 14:20:00,37.02,37.05,36.98,37.03,132288.0,30.4938,30.5185,30.4609,30.5021,132288.0
2015-09-11 14:25:00,37.03,37.1,37.02,37.09,162037.0,30.5021,30.5597,30.4938,30.5515,162037.0
2015-09-11 14:30:00,37.09,37.23,37.09,37.22,281027.0,30.5515,30.6668,30.5515,30.6586,281027.0
2015-09-11 14:35:00,37.22,37.3,37.2,37.24,244611.0,30.6586,30.7245,30.6421,30.6751,244611.0
2015-09-11 14:40:00,37.24,37.3,37.22,37.25,148619.0,30.6751,30.7245,30.6586,30.6833,148619.0
2015-09-11 14:45:00,37.25,37.27,37.18,37.23,154373.0,30.6833,30.6998,30.6256,30.6668,154373.0
2015-09-11 14:50:00,37.23,37.26,37.18,37.24,134269.0,30.6668,30.6915,30.6256,30.6751,134269.0
2015-09-11 14:55:00,37.23,37.28,37.22,37.25,159062.0,30.6668,30.708,30.6586,30.6833,159062.0
2015-09-11 15:00:00,37.25,37.27,37.23,37.23,138122.0,30.6833,30.6998,30.6668,30.6668,138122.0
2015-09-11 15:05:00,37.23,37.27,37.19,37.25,189754.0,30.6668,30.6998,30.6339,30.6833,189754.0
2015-09-11 15:10:00,37.25,37.3,37.22,37.28,236363.0,30.6833,30.7245,30.6586,30.708,236363.0
2015-09-11 15:15:00,37.28,37.3,37.24,37.24,222904.0,30.708,30.7245,30.6751,30.6751,222904.0
2015-09-11 15:20:00,37.25,37.33,37.21,37.23,325836.0,30.6833,30.7492,30.6503,30.6668,325836.0
2015-09-11 15:25:00,37.23,37.24,37.12,37.17,145584.0,30.6668,30.6751,30.5762,30.6174,145584.0
2015-09-11 15:30:00,37.18,37.24,37.17,37.2,219362.0,30.6256,30.6751,30.6174,30.6421,219362.0
2015-09-11 15:35:00,37.2,37.28,37.2,37.27,192816.0,30.6421,30.708,30.6421,30.6998,192816.0
2015-09-11 15:40:00,37.27,37.32,37.22,37.32,180508.0,30.6998,30.741,30.6586,30.741,180508.0
2015-09-11 15:45:00,37.32,37.33,37.22,37.23,297884.0,30.741,30.7492,30.6586,30.6668,297884.0
2015-09-11 15:50:00,37.23,37.26,37.2,37.21,328692.0,30.6668,30.6915,30.6421,30.6503,328692.0
2015-09-11 15:55:00,37.21,37.31,37.2,37.28,687828.0,30.6503,30.7327,30.6421,30.708,687828.0
2015-09-14 09:30:00,37.27,37.4,37.25,37.29,286326.0,30.6998,30.8068,30.6833,30.7162,286326.0
2015-09-14 09:35:00,37.28,37.29,37.11,37.16,113799.0,30.708,30.7162,30.568,30.6092,113799.0
2015-09-14 09:40:00,37.19,37.25,37.12,37.16,197637.0,30.6339,30.6833,30.5762,30.6092,197637.0
2015-09-14 09:45:00,37.16,37.28,37.14,37.22,165580.0,30.6092,30.708,30.5927,30.6586,165580.0
2015-09-14 09:50:00,37.21,37.29,37.15,37.29,89010.0,30.6503,30.7162,30.6009,30.7162,89010.0
2015-09-14 09:55:00,37.28,37.45,37.27,37.41,290664.0,30.708,30.848,30.6998,30.8151,290664.0
2015-09-14 10:00:00,37.39,37.62,37.34,37.58,349478.0,30.7986,30.9881,30.7574,30.9551,349478.0
2015-09-14 10:05:00,37.58,37.65,37.57,37.59,250934.0,30.9551,31.0128,30.9469,30.9634,250934.0
2015-09-14 10:10:00,37.59,37.65,37.58,37.64,98429.0,30.9634,31.0128,30.9551,31.0045,98429.0
2015-09-14 10:15:00,37.64,37.7,37.63,37.67,167045.0,31.0045,31.054,30.9963,31.0293,167045.0
2015-09-14 10:20:00,37.68,37.72,37.59,37.67,116959.0,31.0375,31.0704,30.9634,31.0293,116959.0
2015-09-14 10:25:00,37.66,37.68,37.59,37.66,69662.0,31.021,31.0375,30.9634,31.021,69662.0
2015-09-14 10:30:00,37.66,37.68,37.64,37.65,68388.0,31.021,31.0375,31.0045,31.0128,68388.0
2015-09-14 10:35:00,37.65,37.66,37.52,37.55,104486.0,31.0128,31.021,30.9057,30.9304,104486.0
2015-09-14 10:40:00,37.55,37.58,37.43,37.58,97787.0,30.9304,30.9551,30.8316,30.9551,97787.0
2015-09-14 10:45:00,37.58,37.64,37.52,37.54,136877.0,30.9551,31.0045,30.9057,30.9222,136877.0
2015-09-14 10:50:00,37.53,37.54,37.36,37.38,111000.0,30.9139,30.9222,30.7739,30.7904,111000.0
2015-09-14 10:55:00,37.37,37.39,37.29,37.38,74987.0,30.7821,30.7986,30.7162,30.7904,74987.0
2015-09-14 11:00:00,37.38,37.42,37.33,37.4,68329.0,30.7904,30.8233,30.7492,30.8068,68329.0
2015-09-14 11:05:00,37.4,37.47,37.39,37.4,161764.0,30.8068,30.8645,30.7986,30.8068,161764.0
2015-09-14 11:10:00,37.41,37.42,37.37,37.39,90483.0,30.8151,30.8233,30.7821,30.7986,90483.0
2015-09-14 11:15:00,37.4,37.4,37.33,37.39,85390.0,30.8068,30.8068,30.7492,30.7986,85390.0
2015-09-14 11:20:00,37.39,37.4,37.35,37.35,43665.0,30.7986,30.8068,30.7657,30.7657,43665.0
2015-09-14 11:25:00,37.35,37.41,37.29,37.3,127370.0,30.7657,30.8151,30.7162,30.7245,127370.0
2015-09-14 11:30:00,37.29,37.33,37.24,37.3,95556.0,30.7162,30.7492,30.6751,30.7245,95556.0
2015-09-14 11:35:00,37.3,37.36,37.3,37.34,42009.0,30.7245,30.7739,30.7245,30.7574,42009.0
2015-09-14 11:40:00,37.34,37.39,37.34,37.34,44962.0,30.7574,30.7986,30.7574,30.7574,44962.0
2015-09-14 11:45:00,37.34,37.39,37.27,37.38,53160.0,30.7574,30.7986,30.6998,30.7904,53160.0
2015-09-14 11:50:00,37.37,37.45,37.37,37.41,70447.0,30.7821,30.848,30.7821,30.8151,70447.0
2015-09-14 11:55:00,37.41,37.48,37.4,37.47,58980.0,30.8151,30.8727,30.8068,30.8645,58980.0
2015-09-14 12:00:00,37.48,37.5,37.47,37.48,56941.0,30.8727,30.8892,30.8645,30.8727,56941.0
2015-09-14 12:05:00,37.49,37.49,37.44,37.45,54297.0,30.881,30.881,30.8398,30.848,54297.0
2015-09-14 12:10:00,37.45,37.45,37.4,37.44,48020.0,30.848,30.848,30.8068,30.8398,48020.0
2015-09-14 12:15:00,37.44,37.45,37.39,37.39,61651.0,30.8398,30.848,30.7986,30.7986,61651.0
2015-09-14 12:20:00,37.4,37.4,37.34,37.35,44609.0,30.8068,30.8068,30.7574,30.7657,44609.0
2015-09-14 12:25:00,37.35,37.38,37.32,37.35,57489.0,30.7657,30.7904,30.741,30.7657,57489.0
2015-09-14 12:30:00,37.35,37.45,37.35,37.44,28836.0,30.7657,30.848,30.7657,30.8398,28836.0
2015-09-14 12:35:00,37.43,37.48,37.41,37.41,37027.0,30.8316,30.8727,30.8151,30.8151,37027.0
2015-09-14 12:40:00,37.41,37.42,37.37,37.38,42099.0,30.8151,30.8233,30.7821,30.7904,42099.0
2015-09-14 12:45:00,37.38,37.43,37.38,37.43,36956.0,30.7904,30.8316,30.7904,30.8316,36956.0
2015-09-14 12:50:00,37.42,37.42,37.39,37.4,41371.0,30.8233,30.8233,30.7986,30.8068,41371.0
2015-09-14 12:55:00,37.4,37.46,37.4,37.43,85666.0,30.8068,30.8563,30.8068,30.8316,85666.0
2015-09-14 13:00:00,37.42,37.45,37.4,37.4,38127.0,30.8233,30.848,30.8068,30.8068,38127.0
2015-09-14 13:05:00,37.4,37.42,37.38,37.4,68480.0,30.8068,30.8233,30.7904,30.8068,68480.0
2015-09-14 13:10:00,37.39,37.42,37.37,37.38,57929.0,30.7986,30.8233,30.7821,30.7904,57929.0
2015-09-14 13:15:00,37.38,37.42,37.36,37.41,38230.0,30.7904,30.8233,30.7739,30.8151,38230.0
2015-09-14 13:20:00,37.4,37.46,37.39,37.46,44235.0,30.8068,30.8563,30.7986,30.8563,44235.0
2015-09-14 13:25:00,37.46,37.47,37.41,37.46,49091.0,30.8563,30.8645,30.8151,30.8563,49091.0
2015-09-14 13:30:00,37.45,37.47,37.43,37.45,53672.0,30.848,30.8645,30.8316,30.848,53672.0
2015-09-14 13:35:00,37.45,37.46,37.43,37.45,41675.0,30.848,30.8563,30.8316,30.848,41675.0
2015-09-14 13:40:00,37.46,37.5,37.45,37.49,61307.0,30.8563,30.8892,30.848,30.881,61307.0
2015-09-14 13:45:00,37.49,37.49,37.43,37.45,55217.0,30.881,30.881,30.8316,30.848,55217.0
2015-09-14 13:50:00,37.45,37.46,37.43,37.44,72560.0,30.848,30.8563,30.8316,30.8398,72560.0
2015-09-14 13:55:00,37.43,37.5,37.43,37.48,101020.0,30.8316,30.8892,30.8316,30.8727,101020.0
2015-09-14 14:00:00,37.48,37.49,37.4,37.4,54206.0,30.8727,30.881,30.8068,30.8068,54206.0
2015-09-14 14:05:00,37.4,37.43,37.39,37.4,39949.0,30.8068,30.8316,30.7986,30.8068,39949.0
2015-09-14 14:10:00,37.4,37.41,37.35,37.36,35170.0,30.8068,30.8151,30.7657,30.7739,35170.0
2015-09-14 14:15:00,37.36,37.4,37.35,37.35,66297.0,30.7739,30.8068,30.7657,30.7657,66297.0
2015-09-14 14:20:00,37.35,37.36,37.28,37.29,69861.0,30.7657,30.7739,30.708,30.7162,69861.0
2015-09-14 14:25:00,37.28,37.32,37.26,37.26,45840.0,30.708,30.741,30.6915,30.6915,45840.0
2015-09-14 14:30:00,37.26,37.3,37.25,37.25,55715.0,30.6915,30.7245,30.6833,30.6833,55715.0
2015-09-14 14:35:00,37.25,37.35,37.25,37.34,65384.0,30.6833,30.7657,30.6833,30.7574,65384.0
2015-09-14 14:40:00,37.33,37.34,37.3,37.31,28370.0,30.7492,30.7574,30.7245,30.7327,28370.0
2015-09-14 14:45:00,37.3,37.33,37.3,37.31,57060.0,30.7245,30.7492,30.7245,30.7327,57060.0
2015-09-14 14:50:00,37.31,37.33,37.31,37.32,56080.0,30.7327,30.7492,30.7327,30.741,56080.0
2015-09-14 14:55:00,37.33,37.41,37.32,37.38,51229.0,30.7492,30.8151,30.741,30.7904,51229.0
2015-09-14 15:00:00,37.38,37.41,37.36,37.37,51636.0,30.7904,30.8151,30.7739,30.7821,51636.0
2015-09-14 15:05:00,37.37,37.39,37.35,37.38,87342.0,30.7821,30.7986,30.7657,30.7904,87342.0
2015-09-14 15:10:00,37.38,37.4,37.36,37.4,45033.0,30.7904,30.8068,30.7739,30.8068,45033.0
2015-09-14 15:15:00,37.4,37.42,37.35,37.38,64527.0,30.8068,30.8233,30.7657,30.7904,64527.0
2015-09-14 15:20:00,37.38,37.38,37.34,37.35,130770.0,30.7904,30.7904,30.7574,30.7657,130770.0
2015-09-14 15:25:00,37.35,37.35,37.26,37.28,137833.0,30.7657,30.7657,30.6915,30.708,137833.0
2015-09-14 15:30:00,37.28,37.3,37.24,37.25,111298.0,30.708,30.7245,30.6751,30.6833,111298.0
2015-09-14 15:35:00,37.25,37.34,37.21,37.34,145377.0,30.6833,30.7574,30.6503,30.7574,145377.0
2015-09-14 15:40:00,37.34,37.41,37.33,37.41,200166.0,30.7574,30.8151,30.7492,30.8151,200166.0
2015-09-14 15:45:00,37.41,37.41,37.38,37.4,186651.0,30.8151,30.8151,30.7904,30.8068,186651.0
2015-09-14 15:50:00,37.4,37.42,37.39,37.41,205999.0,30.8068,30.8233,30.7986,30.8151,205999.0
2015-09-14 15:55:00,37.4,37.46,37.38,37.42,475166.0,30.8068,30.8563,30.7904,30.8233,475166.0
2015-09-15 09:30:00,37.43,37.49,37.21,37.25,187497.0,30.8316,30.881,30.6503,30.6833,187497.0
2015-09-15 09:35:00,37.25,37.26,37.02,37.08,124126.0,30.6833,30.6915,30.4938,30.5433,124126.0
2015-09-15 09:40:00,37.05,37.06,36.79,36.79,169637.0,30.5185,30.5268,30.3044,30.3044,169637.0
2015-09-15 09:45:00,36.8,36.94,36.74,36.8,386049.0,30.3126,30.4279,30.2632,30.3126,386049.0
2015-09-15 09:50:00,36.81,36.85,36.79,36.84,174973.0,30.3209,30.3538,30.3044,30.3456,174973.0
2015-09-15 09:55:00,36.84,37.0,36.83,36.93,190715.0,30.3456,30.4774,30.3373,30.4197,190715.0
2015-09-15 10:00:00,36.92,37.0,36.85,36.92,201300.0,30.4115,30.4774,30.3538,30.4115,201300.0
2015-09-15 10:05:00,36.92,36.97,36.89,36.96,122153.0,30.4115,30.4527,30.3868,30.4444,122153.0
2015-09-15 10:10:00,36.95,37.0,36.95,36.97,54694.0,30.4362,30.4774,30.4362,30.4527,54694.0
2015-09-15 10:15:00,36.97,36.98,36.93,36.95,63323.0,30.4527,30.4609,30.4197,30.4362,63323.0
2015-09-15 10:20:00,36.95,37.0,36.95,36.98,84655.0,30.4362,30.4774,30.4362,30.4609,84655.0
2015-09-15 10:25:00,36.98,37.0,36.93,36.93,74704.0,30.4609,30.4774,30.4197,30.4197,74704.0
2015-09-15 10:30:00,36.94,37.0,36.93,36.97,83566.0,30.4279,30.4774,30.4197,30.4527,83566.0
2015-09-15 10:35:00,36.98,37.02,36.94,36.94,111017.0,30.4609,30.4938,30.4279,30.4279,111017.0
2015-09-15 10:40:00,36.95,36.99,36.94,36.98,60776.0,30.4362,30.4691,30.4279,30.4609,60776.0
2015-09-15 10:45:00,36.99,37.02,36.9,36.91,101870.0,30.4691,30.4938,30.395,30.4032,101870.0
2015-09-15 10:50:00,36.91,36.91,36.84,36.87,137472.0,30.4032,30.4032,30.3456,30.3703,137472.0
2015-09-15 10:55:00,36.87,36.98,36.87,36.92,59684.0,30.3703,30.4609,30.3703,30.4115,59684.0
2015-09-15 11:00:00,36.93,36.97,36.89,36.91,67632.0,30.4197,30.4527,30.3868,30.4032,67632.0
2015-09-15 11:05:00,36.91,36.93,36.89,36.9,60108.0,30.4032,30.4197,30.3868,30.395,60108.0
2015-09-15 11:10:00,36.9,36.92,36.89,36.9,76002.0,30.395,30.4115,30.3868,30.395,76002.0
2015-09-15 11:15:00,36.91,36.91,36.83,36.88,98017.0,30.4032,30.4032,30.3373,30.3785,98017.0
2015-09-15 11:20:00,36.88,36.97,36.88,36.97,50319.0,30.3785,30.4527,30.3785,30.4527,50319.0
2015-09-15 11:25:00,36.97,36.99,36.93,36.95,56461.0,30.4527,30.4691,30.4197,30.4362,56461.0
2015-09-15 11:30:00,36.95,36.96,36.88,36.89,64990.0,30.4362,30.4444,30.3785,30.3868,64990.0
2015-09-15 11:35:00,36.89,36.95,36.88,36.92,42690.0,30.3868,30.4362,30.3785,30.4115,42690.0
2015-09-15 11:40:00,36.91,36.97,36.91,36.95,39696.0,30.4032,30.4527,30.4032,30.4362,39696.0
2015-09-15 11:45:00,36.95,36.96,36.9,36.93,149314.0,30.4362,30.4444,30.395,30.4197,149314.0
2015-09-15 11:50:00,36.93,36.97,36.91,36.92,48362.0,30.4197,30.4527,30.4032,30.4115,48362.0
2015-09-15 11:55:00,36.92,36.99,36.92,36.99,73290.0,30.4115,30.4691,30.4115,30.4691,73290.0
2015-09-15 12:00:00,36.98,37.0,36.93,36.93,45778.0,30.4609,30.4774,30.4197,30.4197,45778.0
2015-09-15 12:05:00,36.94,36.98,36.91,36.97,54228.0,30.4279,30.4609,30.4032,30.4527,54228.0
2015-09-15 12:10:00,36.97,37.0,36.94,36.98,33367.0,30.4527,30.4774,30.4279,30.4609,33367.0
2015-09-15 12:15:00,36.99,37.0,36.95,36.99,48204.0,30.4691,30.4774,30.4362,30.4691,48204.0
2015-09-15 12:20:00,36.99,37.06,36.98,37.0,75635.0,30.4691,30.5268,30.4609,30.4774,75635.0
2015-09-15 12:25:00,37.0,37.01,36.99,37.0,81441.0,30.4774,30.4856,30.4691,30.4774,81441.0
2015-09-15 12:30:00,37.0,37.01,36.98,37.0,60040.0,30.4774,30.4856,30.4609,30.4774,60040.0
2015-09-15 12:35:00,36.99,37.1,36.99,37.1,118960.0,30.4691,30.5597,30.4691,30.5597,118960.0
2015-09-15 12:40:00,37.1,37.11,36.99,37.0,52288.0,30.5597,30.568,30.4691,30.4774,52288.0
2015-09-15 12:45:00,37.0,37.11,36.99,37.1,113571.0,30.4774,30.568,30.4691,30.5597,113571.0
2015-09-15 12:50:00,37.09,37.11,37.06,37.09,43029.0,30.5515,30.568,30.5268,30.5515,43029.0
2015-09-15 12:55:00,37.1,37.12,37.09,37.1,28636.0,30.5597,30.5762,30.5515,30.5597,28636.0
2015-09-15 13:00:00,37.1,37.11,37.06,37.11,39707.0,30.5597,30.568,30.5268,30.568,39707.0
2015-09-15 13:05:00,37.11,37.14,37.09,37.11,38181.0,30.568,30.5927,30.5515,30.568,38181.0
2015-09-15 13:10:00,37.11,37.12,37.09,37.11,20706.0,30.568,30.5762,30.5515,30.568,20706.0
2015-09-15 13:15:00,37.11,37.18,37.1,37.18,84337.0,30.568,30.6256,30.5597,30.6256,84337.0
2015-09-15 13:20:00,37.17,37.2,37.17,37.2,133583.0,30.6174,30.6421,30.6174,30.6421,133583.0
2015-09-15 13:25:00,37.2,37.2,37.16,37.18,77283.0,30.6421,30.6421,30.6092,30.6256,77283.0
2015-09-15 13:30:00,37.18,37.21,37.16,37.16,125373.0,30.6256,30.6503,30.6092,30.6092,125373.0
2015-09-15 13:35:00,37.17,37.18,37.14,37.17,45173.0,30.6174,30.6256,30.5927,30.6174,45173.0
2015-09-15 13:40:00,37.17,37.2,37.17,37.2,54947.0,30.6174,30.6421,30.6174,30.6421,54947.0
2015-09-15 13:45:00,37.19,37.2,37.18,37.2,91507.0,30.6339,30.6421,30.6256,30.6421,91507.0
2015-09-15 13:50:00,37.2,37.2,37.18,37.19,76105.0,30.6421,30.6421,30.6256,30.6339,76105.0
2015-09-15 13:55:00,37.18,37.19,37.17,37.18,66025.0,30.6256,30.6339,30.6174,30.6256,66025.0
2015-09-15 14:00:00,37.19,37.2,37.18,37.19,79773.0,30.6339,30.6421,30.6256,30.6339,79773.0
2015-09-15 14:05:00,37.2,37.2,37.16,37.16,70108.0,30.6421,30.6421,30.6092,30.6092,70108.0
2015-09-15 14:10:00,37.16,37.19,37.14,37.15,79797.0,30.6092,30.6339,30.5927,30.6009,79797.0
2015-09-15 14:15:00,37.15,37.16,37.13,37.14,42560.0,30.6009,30.6092,30.5844,30.5927,42560.0
2015-09-15 14:20:00,37.15,37.15,37.07,37.11,79308.0,30.6009,30.6009,30.535,30.568,79308.0
2015-09-15 14:25:00,37.1,37.11,37.1,37.1,20290.0,30.5597,30.568,30.5597,30.5597,20290.0
2015-09-15 14:30:00,37.1,37.13,37.1,37.12,59905.0,30.5597,30.5844,30.5597,30.5762,59905.0
2015-09-15 14:35:00,37.12,37.2,37.11,37.19,74976.0,30.5762,30.6421,30.568,30.6339,74976.0
2015-09-15 14:40:00,37.19,37.24,37.19,37.2,53037.0,30.6339,30.6751,30.6339,30.6421,53037.0
2015-09-15 14:45:00,37.2,37.25,37.17,37.24,66623.0,30.6421,30.6833,30.6174,30.6751,66623.0
2015-09-15 14:50:00,37.25,37.26,37.18,37.19,52363.0,30.6833,30.6915,30.6256,30.6339,52363.0
2015-09-15 14:55:00,37.19,37.21,37.18,37.19,74170.0,30.6339,30.6503,30.6256,30.6339,74170.0
2015-09-15 15:00:00,37.18,37.22,37.17,37.21,130998.0,30.6256,30.6586,30.6174,30.6503,130998.0
2015-09-15 15:05:00,37.2,37.26,37.2,37.21,64430.0,30.6421,30.6915,30.6421,30.6503,64430.0
2015-09-15 15:10:00,37.2,37.26,37.19,37.21,95240.0,30.6421,30.6915,30.6339,30.6503,95240.0
2015-09-15 15:15:00,37.21,37.21,37.19,37.2,85112.0,30.6503,30.6503,30.6339,30.6421,85112.0
2015-09-15 15:20:00,37.2,37.22,37.17,37.2,98662.0,30.6421,30.6586,30.6174,30.6421,98662.0
2015-09-15 15:25:00,37.2,37.21,37.17,37.17,89177.0,30.6421,30.6503,30.6174,30.6174,89177.0
2015-09-15 15:30:00,37.17,37.21,37.17,37.19,129346.0,30.6174,30.6503,30.6174,30.6339,129346.0
2015-09-15 15:35:00,37.2,37.2,37.17,37.18,171896.0,30.6421,30.6421,30.6174,30.6256,171896.0
2015-09-15 15:40:00,37.17,37.2,37.12,37.19,208416.0,30.6174,30.6421,30.5762,30.6339,208416.0
2015-09-15 15:45:00,37.18,37.23,37.15,37.18,259682.0,30.6256,30.6668,30.6009,30.6256,259682.0
2015-09-15 15:50:00,37.18,37.19,37.15,37.16,120336.0,30.6256,30.6339,30.6009,30.6092,120336.0
2015-09-15 15:55:00,37.15,37.21,37.15,37.16,381311.0,30.6009,30.6503,30.6009,30.6092,381311.0
2015-09-16 09:30:00,37.4,37.4,37.24,37.26,175017.0,30.8068,30.8068,30.6751,30.6915,175017.0
2015-09-16 09:35:00,37.27,37.27,37.12,37.12,46894.0,30.6998,30.6998,30.5762,30.5762,46894.0
2015-09-16 09:40:00,37.14,37.18,36.95,36.98,92339.0,30.5927,30.6256,30.4362,30.4609,92339.0
2015-09-16 09:45:00,37.0,37.09,36.98,37.05,41489.0,30.4774,30.5515,30.4609,30.5185,41489.0
2015-09-16 09:50:00,37.05,37.13,37.05,37.05,65747.0,30.5185,30.5844,30.5185,30.5185,65747.0
2015-09-16 09:55:00,37.06,37.06,36.96,36.99,70051.0,30.5268,30.5268,30.4444,30.4691,70051.0
2015-09-16 10:00:00,37.0,37.04,36.96,36.97,29190.0,30.4774,30.5103,30.4444,30.4527,29190.0
2015-09-16 10:05:00,36.97,37.07,36.97,37.04,30630.0,30.4527,30.535,30.4527,30.5103,30630.0
2015-09-16 10:10:00,37.05,37.1,37.04,37.1,33025.0,30.5185,30.5597,30.5103,30.5597,33025.0
2015-09-16 10:15:00,37.1,37.15,37.08,37.11,52731.0,30.5597,30.6009,30.5433,30.568,52731.0
2015-09-16 10:20:00,37.11,37.13,37.06,37.1,79859.0,30.568,30.5844,30.5268,30.5597,79859.0
2015-09-16 10:25:00,37.11,37.15,37.06,37.12,62379.0,30.568,30.6009,30.5268,30.5762,62379.0
2015-09-16 10:30:00,37.11,37.18,37.11,37.17,39055.0,30.568,30.6256,30.568,30.6174,39055.0
2015-09-16 10:35:00,37.16,37.19,37.15,37.18,35064.0,30.6092,30.6339,30.6009,30.6256,35064.0
2015-09-16 10:40:00,37.18,37.18,37.11,37.15,55848.0,30.6256,30.6256,30.568,30.6009,55848.0
2015-09-16 10:45:00,37.15,37.15,37.11,37.13,60765.0,30.6009,30.6009,30.568,30.5844,60765.0
2015-09-16 10:50:00,37.14,37.14,37.09,37.09,40927.0,30.5927,30.5927,30.5515,30.5515,40927.0
2015-09-16 10:55:00,37.09,37.13,37.09,37.12,39250.0,30.5515,30.5844,30.5515,30.5762,39250.0
2015-09-16 11:00:00,37.12,37.13,37.09,37.09,50466.0,30.5762,30.5844,30.5515,30.5515,50466.0
2015-09-16 11:05:00,37.09,37.15,37.09,37.15,149281.0,30.5515,30.6009,30.5515,30.6009,149281.0
2015-09-16 11:10:00,37.15,37.2,37.14,37.2,54113.0,30.6009,30.6421,30.5927,30.6421,54113.0
2015-09-16 11:15:00,37.19,37.19,37.11,37.11,43088.0,30.6339,30.6339,30.568,30.568,43088.0
2015-09-16 11:20:00,37.12,37.2,37.12,37.2,54503.0,30.5762,30.6421,30.5762,30.6421,54503.0
2015-09-16 11:25:00,37.2,37.22,37.19,37.21,68730.0,30.6421,30.6586,30.6339,30.6503,68730.0
2015-09-16 11:30:00,37.2,37.2,37.17,37.17,41496.0,30.6421,30.6421,30.6174,30.6174,41496.0
2015-09-16 11:35:00,37.16,37.18,37.12,37.12,76711.0,30.6092,30.6256,30.5762,30.5762,76711.0
2015-09-16 11:40:00,37.12,37.13,37.09,37.1,36197.0,30.5762,30.5844,30.5515,30.5597,36197.0
2015-09-16 11:45:00,37.1,37.12,37.08,37.09,39911.0,30.5597,30.5762,30.5433,30.5515,39911.0
2015-09-16 11:50:00,37.1,37.12,37.09,37.12,17714.0,30.5597,30.5762,30.5515,30.5762,17714.0
2015-09-16 11:55:00,37.11,37.13,37.11,37.13,25901.0,30.568,30.5844,30.568,30.5844,25901.0
2015-09-16 12:00:00,37.14,37.15,37.12,37.14,25960.0,30.5927,30.6009,30.5762,30.5927,25960.0
2015-09-16 12:05:00,37.13,37.13,37.09,37.12,20879.0,30.5844,30.5844,30.5515,30.5762,20879.0
2015-09-16 12:10:00,37.12,37.14,37.1,37.1,31153.0,30.5762,30.5927,30.5597,30.5597,31153.0
2015-09-16 12:15:00,37.1,37.14,37.1,37.14,20187.0,30.5597,30.5927,30.5597,30.5927,20187.0
2015-09-16 12:20:00,37.13,37.16,37.12,37.15,30507.0,30.5844,30.6092,30.5762,30.6009,30507.0
2015-09-16 12:25:00,37.15,37.19,37.15,37.17,27945.0,30.6009,30.6339,30.6009,30.6174,27945.0
2015-09-16 12:30:00,37.18,37.18,37.13,37.17,21124.0,30.6256,30.6256,30.5844,30.6174,21124.0
2015-09-16 12:35:00,37.17,37.19,37.16,37.19,42613.0,30.6174,30.6339,30.6092,30.6339,42613.0
2015-09-16 12:40:00,37.18,37.19,37.16,37.17,16315.0,30.6256,30.6339,30.6092,30.6174,16315.0
2015-09-16 12:45:00,37.17,37.18,37.15,37.16,29723.0,30.6174,30.6256,30.6009,30.6092,29723.0
2015-09-16 12:50:00,37.16,37.18,37.14,37.14,33380.0,30.6092,30.6256,30.5927,30.5927,33380.0
2015-09-16 12:55:00,37.14,37.18,37.14,37.17,26189.0,30.5927,30.6256,30.5927,30.6174,26189.0
2015-09-16 13:00:00,37.18,37.19,37.15,37.18,30858.0,30.6256,30.6339,30.6009,30.6256,30858.0
2015-09-16 13:05:00,37.18,37.2,37.17,37.19,63277.0,30.6256,30.6421,30.6174,30.6339,63277.0
2015-09-16 13:10:00,37.18,37.21,37.18,37.19,97679.0,30.6256,30.6503,30.6256,30.6339,97679.0
2015-09-16 13:15:00,37.19,37.19,37.16,37.17,29056.0,30.6339,30.6339,30.6092,30.6174,29056.0
2015-09-16 13:20:00,37.17,37.17,37.15,37.17,43792.0,30.6174,30.6174,30.6009,30.6174,43792.0
2015-09-16 13:25:00,37.18,37.2,37.15,37.15,58501.0,30.6256,30.6421,30.6009,30.6009,58501.0
2015-09-16 13:30:00,37.15,37.18,37.15,37.16,31863.0,30.6009,30.6256,30.6009,30.6092,31863.0
2015-09-16 13:35:00,37.17,37.18,37.16,37.16,22670.0,30.6174,30.6256,30.6092,30.6092,22670.0
2015-09-16 13:40:00,37.16,37.2,37.15,37.18,47732.0,30.6092,30.6421,30.6009,30.6256,47732.0
2015-09-16 13:45:00,37.18,37.2,37.18,37.18,40041.0,30.6256,30.6421,30.6256,30.6256,40041.0
2015-09-16 13:50:00,37.19,37.2,37.18,37.18,28263.0,30.6339,30.6421,30.6256,30.6256,28263.0
2015-09-16 13:55:00,37.18,37.18,37.15,37.17,31296.0,30.6256,30.6256,30.6009,30.6174,31296.0
2015-09-16 14:00:00,37.17,37.18,37.14,37.16,38024.0,30.6174,30.6256,30.5927,30.6092,38024.0
2015-09-16 14:05:00,37.17,37.17,37.13,37.15,82848.0,30.6174,30.6174,30.5844,30.6009,82848.0
2015-09-16 14:10:00,37.15,37.16,37.11,37.12,37942.0,30.6009,30.6092,30.568,30.5762,37942.0
2015-09-16 14:15:00,37.12,37.14,37.11,37.14,60405.0,30.5762,30.5927,30.568,30.5927,60405.0
2015-09-16 14:20:00,37.13,37.14,37.05,37.07,75510.0,30.5844,30.5927,30.5185,30.535,75510.0
2015-09-16 14:25:00,37.07,37.07,37.05,37.05,27166.0,30.535,30.535,30.5185,30.5185,27166.0
2015-09-16 14:30:00,37.05,37.07,37.02,37.07,60311.0,30.5185,30.535,30.4938,30.535,60311.0
2015-09-16 14:35:00,37.07,37.11,37.07,37.11,66754.0,30.535,30.568,30.535,30.568,66754.0
2015-09-16 14:40:00,37.1,37.16,37.1,37.14,83839.0,30.5597,30.6092,30.5597,30.5927,83839.0
2015-09-16 14:45:00,37.14,37.15,37.13,37.13,60232.0,30.5927,30.6009,30.5844,30.5844,60232.0
2015-09-16 14:50:00,37.13,37.15,37.1,37.1,55285.0,30.5844,30.6009,30.5597,30.5597,55285.0
2015-09-16 14:55:00,37.1,37.18,37.1,37.18,66833.0,30.5597,30.6256,30.5597,30.6256,66833.0
2015-09-16 15:00:00,37.17,37.18,37.12,37.14,50743.0,30.6174,30.6256,30.5762,30.5927,50743.0
2015-09-16 15:05:00,37.15,37.17,37.13,37.13,76075.0,30.6009,30.6174,30.5844,30.5844,76075.0
2015-09-16 15:10:00,37.13,37.16,37.12,37.15,115008.0,30.5844,30.6092,30.5762,30.6009,115008.0
2015-09-16 15:15:00,37.15,37.16,37.12,37.14,66305.0,30.6009,30.6092,30.5762,30.5927,66305.0
2015-09-16 15:20:00,37.14,37.19,37.11,37.19,77516.0,30.5927,30.6339,30.568,30.6339,77516.0
2015-09-16 15:25:00,37.19,37.21,37.18,37.2,197649.0,30.6339,30.6503,30.6256,30.6421,197649.0
2015-09-16 15:30:00,37.2,37.2,37.16,37.18,133364.0,30.6421,30.6421,30.6092,30.6256,133364.0
2015-09-16 15:35:00,37.18,37.2,37.16,37.2,137814.0,30.6256,30.6421,30.6092,30.6421,137814.0
2015-09-16 15:40:00,37.19,37.2,37.17,37.19,115627.0,30.6339,30.6421,30.6174,30.6339,115627.0
2015-09-16 15:45:00,37.18,37.19,37.16,37.18,74145.0,30.6256,30.6339,30.6092,30.6256,74145.0
2015-09-16 15:50:00,37.17,37.2,37.16,37.19,184452.0,30.6174,30.6421,30.6092,30.6339,184452.0
2015-09-16 15:55:00,37.19,37.2,37.16,37.17,268574.0,30.6339,30.6421,30.6092,30.6174,268574.0
2015-09-17 09:30:00,37.25,37.25,37.09,37.09,168398.0,30.6833,30.6833,30.5515,30.5515,168398.0
2015-09-17 09:35:00,37.09,37.19,37.07,37.15,60947.0,30.5515,30.6339,30.535,30.6009,60947.0
2015-09-17 09:40:00,37.16,37.36,37.15,37.25,94116.0,30.6092,30.7739,30.6009,30.6833,94116.0
2015-09-17 09:45:00,37.26,37.26,37.05,37.13,52247.0,30.6915,30.6915,30.5185,30.5844,52247.0
2015-09-17 09:50:00,37.13,37.2,37.12,37.19,29227.0,30.5844,30.6421,30.5762,30.6339,29227.0
2015-09-17 09:55:00,37.19,37.26,37.17,37.2,32779.0,30.6339,30.6915,30.6174,30.6421,32779.0
2015-09-17 10:00:00,37.19,37.27,37.14,37.2,35646.0,30.6339,30.6998,30.5927,30.6421,35646.0
2015-09-17 10:05:00,37.21,37.22,37.11,37.18,45588.0,30.6503,30.6586,30.568,30.6256,45588.0
2015-09-17 10:10:00,37.17,37.21,37.1,37.1,104224.0,30.6174,30.6503,30.5597,30.5597,104224.0
2015-09-17 10:15:00,37.11,37.24,37.1,37.23,116202.0,30.568,30.6751,30.5597,30.6668,116202.0
2015-09-17 10:20:00,37.23,37.32,37.22,37.24,63445.0,30.6668,30.741,30.6586,30.6751,63445.0
2015-09-17 10:25:00,37.24,37.27,37.18,37.2,25709.0,30.6751,30.6998,30.6256,30.6421,25709.0
2015-09-17 10:30:00,37.2,37.21,37.16,37.21,32831.0,30.6421,30.6503,30.6092,30.6503,32831.0
2015-09-17 10:35:00,37.21,37.29,37.19,37.28,41092.0,30.6503,30.7162,30.6339,30.708,41092.0
2015-09-17 10:40:00,37.27,37.31,37.24,37.31,21275.0,30.6998,30.7327,30.6751,30.7327,21275.0
2015-09-17 10:45:00,37.31,37.32,37.25,37.29,24062.0,30.7327,30.741,30.6833,30.7162,24062.0
2015-09-17 10:50:00,37.29,37.31,37.26,37.31,27349.0,30.7162,30.7327,30.6915,30.7327,27349.0
2015-09-17 10:55:00,37.31,37.33,37.29,37.31,31843.0,30.7327,30.7492,30.7162,30.7327,31843.0
2015-09-17 11:00:00,37.32,37.35,37.3,37.32,40510.0,30.741,30.7657,30.7245,30.741,40510.0
2015-09-17 11:05:00,37.33,37.39,37.33,37.37,28226.0,30.7492,30.7986,30.7492,30.7821,28226.0
2015-09-17 11:10:00,37.36,37.38,37.34,37.37,27404.0,30.7739,30.7904,30.7574,30.7821,27404.0
2015-09-17 11:15:00,37.37,37.39,37.34,37.34,31582.0,30.7821,30.7986,30.7574,30.7574,31582.0
2015-09-17 11:20:00,37.34,37.43,37.3,37.4,67097.0,30.7574,30.8316,30.7245,30.8068,67097.0
2015-09-17 11:25:00,37.41,37.43,37.39,37.41,13715.0,30.8151,30.8316,30.7986,30.8151,13715.0
2015-09-17 11:30:00,37.41,37.43,37.37,37.39,24851.0,30.8151,30.8316,30.7821,30.7986,24851.0
2015-09-17 11:35:00,37.39,37.41,37.38,37.38,21401.0,30.7986,30.8151,30.7904,30.7904,21401.0
2015-09-17 11:40:00,37.38,37.43,37.38,37.43,26657.0,30.7904,30.8316,30.7904,30.8316,26657.0
2015-09-17 11:45:00,37.42,37.46,37.41,37.44,36912.0,30.8233,30.8563,30.8151,30.8398,36912.0
2015-09-17 11:50:00,37.45,37.47,37.41,37.45,39883.0,30.848,30.8645,30.8151,30.848,39883.0
2015-09-17 11:55:00,37.45,37.45,37.43,37.44,20326.0,30.848,30.848,30.8316,30.8398,20326.0
2015-09-17 12:00:00,37.45,37.47,37.42,37.47,48214.0,30.848,30.8645,30.8233,30.8645,48214.0
2015-09-17 12:05:00,37.47,37.49,37.44,37.46,46849.0,30.8645,30.881,30.8398,30.8563,46849.0
2015-09-17 12:10:00,37.45,37.46,37.4,37.4,44494.0,30.848,30.8563,30.8068,30.8068,44494.0
2015-09-17 12:15:00,37.41,37.47,37.4,37.42,17039.0,30.8151,30.8645,30.8068,30.8233,17039.0
2015-09-17 12:20:00,37.43,37.45,37.42,37.45,29451.0,30.8316,30.848,30.8233,30.848,29451.0
2015-09-17 12:25:00,37.44,37.47,37.44,37.47,18227.0,30.8398,30.8645,30.8398,30.8645,18227.0
2015-09-17 12:30:00,37.47,37.5,37.46,37.47,19506.0,30.8645,30.8892,30.8563,30.8645,19506.0
2015-09-17 12:35:00,37.48,37.5,37.45,37.45,35930.0,30.8727,30.8892,30.848,30.848,35930.0
2015-09-17 12:40:00,37.46,37.49,37.45,37.49,20230.0,30.8563,30.881,30.848,30.881,20230.0
2015-09-17 12:45:00,37.48,37.5,37.47,37.5,21656.0,30.8727,30.8892,30.8645,30.8892,21656.0
2015-09-17 12:50:00,37.49,37.52,37.48,37.52,61236.0,30.881,30.9057,30.8727,30.9057,61236.0
2015-09-17 12:55:00,37.52,37.56,37.51,37.54,22205.0,30.9057,30.9386,30.8975,30.9222,22205.0
2015-09-17 13:00:00,37.53,37.56,37.51,37.54,25966.0,30.9139,30.9386,30.8975,30.9222,25966.0
2015-09-17 13:05:00,37.54,37.58,37.54,37.58,25758.0,30.9222,30.9551,30.9222,30.9551,25758.0
2015-09-17 13:10:00,37.57,37.6,37.56,37.6,29342.0,30.9469,30.9716,30.9386,30.9716,29342.0
2015-09-17 13:15:00,37.59,37.63,37.58,37.6,41978.0,30.9634,30.9963,30.9551,30.9716,41978.0
2015-09-17 13:20:00,37.6,37.63,37.58,37.6,37115.0,30.9716,30.9963,30.9551,30.9716,37115.0
2015-09-17 13:25:00,37.6,37.61,37.55,37.55,39292.0,30.9716,30.9798,30.9304,30.9304,39292.0
2015-09-17 13:30:00,37.56,37.59,37.54,37.55,45314.0,30.9386,30.9634,30.9222,30.9304,45314.0
2015-09-17 13:35:00,37.55,37.56,37.5,37.51,41591.0,30.9304,30.9386,30.8892,30.8975,41591.0
2015-09-17 13:40:00,37.51,37.53,37.48,37.49,28184.0,30.8975,30.9139,30.8727,30.881,28184.0
2015-09-17 13:45:00,37.49,37.53,37.48,37.52,16683.0,30.881,30.9139,30.8727,30.9057,16683.0
2015-09-17 13:50:00,37.52,37.55,37.49,37.53,22096.0,30.9057,30.9304,30.881,30.9139,22096.0
2015-09-17 13:55:00,37.53,37.53,37.44,37.45,17889.0,30.9139,30.9139,30.8398,30.848,17889.0
2015-09-17 14:00:00,37.45,37.65,37.2,37.31,71812.0,30.848,31.0128,30.6421,30.7327,71812.0
2015-09-17 14:05:00,37.32,37.49,37.31,37.45,55238.0,30.741,30.881,30.7327,30.848,55238.0
2015-09-17 14:10:00,37.47,37.6,37.46,37.47,42878.0,30.8645,30.9716,30.8563,30.8645,42878.0
2015-09-17 14:15:00,37.46,37.6,37.44,37.49,55193.0,30.8563,30.9716,30.8398,30.881,55193.0
2015-09-17 14:20:00,37.51,37.55,37.45,37.53,33899.0,30.8975,30.9304,30.848,30.9139,33899.0
2015-09-17 14:25:00,37.53,37.56,37.45,37.46,36053.0,30.9139,30.9386,30.848,30.8563,36053.0
2015-09-17 14:30:00,37.47,37.59,37.46,37.58,68395.0,30.8645,30.9634,30.8563,30.9551,68395.0
2015-09-17 14:35:00,37.58,37.58,37.49,37.56,110725.0,30.9551,30.9551,30.881,30.9386,110725.0
2015-09-17 14:40:00,37.56,37.8,37.55,37.77,90471.0,30.9386,31.1363,30.9304,31.1116,90471.0
2015-09-17 14:45:00,37.78,37.95,37.78,37.87,100824.0,31.1199,31.2599,31.1199,31.194,100824.0
2015-09-17 14:50:00,37.88,37.89,37.83,37.87,38309.0,31.2022,31.2105,31.161,31.194,38309.0
2015-09-17 14:55:00,37.87,37.9,37.83,37.9,69107.0,31.194,31.2187,31.161,31.2187,69107.0
2015-09-17 15:00:00,37.89,37.95,37.82,37.87,78606.0,31.2105,31.2599,31.1528,31.194,78606.0
2015-09-17 15:05:00,37.87,37.87,37.73,37.75,69632.0,31.194,31.194,31.0787,31.0951,69632.0
2015-09-17 15:10:00,37.75,37.8,37.61,37.62,60271.0,31.0951,31.1363,30.9798,30.9881,60271.0
2015-09-17 15:15:00,37.62,37.7,37.59,37.66,57037.0,30.9881,31.054,30.9634,31.021,57037.0
2015-09-17 15:20:00,37.66,37.66,37.38,37.58,100768.0,31.021,31.021,30.7904,30.9551,100768.0
2015-09-17 15:25:00,37.59,37.67,37.52,37.65,130320.0,30.9634,31.0293,30.9057,31.0128,130320.0
2015-09-17 15:30:00,37.65,37.69,37.58,37.69,97676.0,31.0128,31.0457,30.9551,31.0457,97676.0
2015-09-17 15:35:00,37.69,37.69,37.51,37.57,111693.0,31.0457,31.0457,30.8975,30.9469,111693.0
2015-09-17 15:40:00,37.58,37.64,37.54,37.57,97778.0,30.9551,31.0045,30.9222,30.9469,97778.0
2015-09-17 15:45:00,37.56,37.62,37.53,37.59,102890.0,30.9386,30.9881,30.9139,30.9634,102890.0
2015-09-17 15:50:00,37.58,37.59,37.42,37.44,159868.0,30.9551,30.9634,30.8233,30.8398,159868.0
2015-09-17 15:55:00,37.44,37.52,37.41,37.5,284097.0,30.8398,30.9057,30.8151,30.8892,284097.0
2015-09-18 09:30:00,37.26,37.49,37.1,37.34,1308045.0,30.6915,30.881,30.5597,30.7574,1308045.0
2015-09-18 09:35:00,37.34,37.52,37.34,37.48,73582.0,30.7574,30.9057,30.7574,30.8727,73582.0
2015-09-18 09:40:00,37.5,37.61,37.49,37.57,109086.0,30.8892,30.9798,30.881,30.9469,109086.0
2015-09-18 09:45:00,37.57,37.58,37.34,37.35,72271.0,30.9469,30.9551,30.7574,30.7657,72271.0
2015-09-18 09:50:00,37.34,37.34,37.22,37.29,50818.0,30.7574,30.7574,30.6586,30.7162,50818.0
2015-09-18 09:55:00,37.3,37.33,37.2,37.22,33655.0,30.7245,30.7492,30.6421,30.6586,33655.0
2015-09-18 10:00:00,37.23,37.29,37.18,37.25,108401.0,30.6668,30.7162,30.6256,30.6833,108401.0
2015-09-18 10:05:00,37.25,37.32,37.19,37.19,136661.0,30.6833,30.741,30.6339,30.6339,136661.0
2015-09-18 10:10:00,37.19,37.27,37.19,37.24,91465.0,30.6339,30.6998,30.6339,30.6751,91465.0
2015-09-18 10:15:00,37.24,37.24,37.1,37.11,57198.0,30.6751,30.6751,30.5597,30.568,57198.0
2015-09-18 10:20:00,37.11,37.17,37.07,37.16,32413.0,30.568,30.6174,30.535,30.6092,32413.0
2015-09-18 10:25:00,37.17,37.29,37.16,37.28,167519.0,30.6174,30.7162,30.6092,30.708,167519.0
2015-09-18 10:30:00,37.28,37.34,37.26,37.33,67981.0,30.708,30.7574,30.6915,30.7492,67981.0
2015-09-18 10:35:00,37.33,37.33,37.26,37.27,53566.0,30.7492,30.7492,30.6915,30.6998,53566.0
2015-09-18 10:40:00,37.26,37.26,37.17,37.17,57793.0,30.6915,30.6915,30.6174,30.6174,57793.0
2015-09-18 10:45:00,37.18,37.21,37.14,37.16,31875.0,30.6256,30.6503,30.5927,30.6092,31875.0
2015-09-18 10:50:00,37.16,37.23,37.16,37.22,32274.0,30.6092,30.6668,30.6092,30.6586,32274.0
2015-09-18 10:55:00,37.21,37.26,37.21,37.25,152567.0,30.6503,30.6915,30.6503,30.6833,152567.0
2015-09-18 11:00:00,37.25,37.34,37.25,37.34,40425.0,30.6833,30.7574,30.6833,30.7574,40425.0
2015-09-18 11:05:00,37.33,37.37,37.33,37.34,48476.0,30.7492,30.7821,30.7492,30.7574,48476.0
2015-09-18 11:10:00,37.34,37.35,37.29,37.35,35860.0,30.7574,30.7657,30.7162,30.7657,35860.0
2015-09-18 11:15:00,37.34,37.35,37.28,37.29,39272.0,30.7574,30.7657,30.708,30.7162,39272.0
2015-09-18 11:20:00,37.29,37.35,37.28,37.34,46245.0,30.7162,30.7657,30.708,30.7574,46245.0
2015-09-18 11:25:00,37.34,37.37,37.27,37.28,43372.0,30.7574,30.7821,30.6998,30.708,43372.0
2015-09-18 11:30:00,37.28,37.29,37.24,37.26,48590.0,30.708,30.7162,30.6751,30.6915,48590.0
2015-09-18 11:35:00,37.26,37.27,37.22,37.27,35425.0,30.6915,30.6998,30.6586,30.6998,35425.0
2015-09-18 11:40:00,37.28,37.3,37.25,37.3,19519.0,30.708,30.7245,30.6833,30.7245,19519.0
2015-09-18 11:45:00,37.29,37.38,37.29,37.38,42464.0,30.7162,30.7904,30.7162,30.7904,42464.0
2015-09-18 11:50:00,37.37,37.37,37.26,37.28,20943.0,30.7821,30.7821,30.6915,30.708,20943.0
2015-09-18 11:55:00,37.29,37.31,37.25,37.25,36725.0,30.7162,30.7327,30.6833,30.6833,36725.0
2015-09-18 12:00:00,37.25,37.27,37.22,37.23,23558.0,30.6833,30.6998,30.6586,30.6668,23558.0
2015-09-18 12:05:00,37.23,37.27,37.2,37.2,39303.0,30.6668,30.6998,30.6421,30.6421,39303.0
2015-09-18 12:10:00,37.2,37.2,37.09,37.11,36109.0,30.6421,30.6421,30.5515,30.568,36109.0
2015-09-18 12:15:00,37.11,37.11,37.06,37.09,50463.0,30.568,30.568,30.5268,30.5515,50463.0
2015-09-18 12:20:00,37.09,37.09,37.03,37.04,32577.0,30.5515,30.5515,30.5021,30.5103,32577.0
2015-09-18 12:25:00,37.04,37.08,37.03,37.08,23139.0,30.5103,30.5433,30.5021,30.5433,23139.0
2015-09-18 12:30:00,37.08,37.1,37.06,37.09,70594.0,30.5433,30.5597,30.5268,30.5515,70594.0
2015-09-18 12:35:00,37.09,37.11,37.08,37.08,127040.0,30.5515,30.568,30.5433,30.5433,127040.0
2015-09-18 12:40:00,37.08,37.16,37.06,37.06,167177.0,30.5433,30.6092,30.5268,30.5268,167177.0
2015-09-18 12:45:00,37.07,37.08,37.03,37.08,33278.0,30.535,30.5433,30.5021,30.5433,33278.0
2015-09-18 12:50:00,37.08,37.12,37.08,37.11,30959.0,30.5433,30.5762,30.5433,30.568,30959.0
2015-09-18 12:55:00,37.12,37.13,37.05,37.06,45353.0,30.5762,30.5844,30.5185,30.5268,45353.0
2015-09-18 13:00:00,37.06,37.13,37.03,37.12,34203.0,30.5268,30.5844,30.5021,30.5762,34203.0
2015-09-18 13:05:00,37.13,37.13,37.03,37.09,36291.0,30.5844,30.5844,30.5021,30.5515,36291.0
2015-09-18 13:10:00,37.1,37.1,37.03,37.05,35903.0,30.5597,30.5597,30.5021,30.5185,35903.0
2015-09-18 13:15:00,37.06,37.06,37.03,37.05,22357.0,30.5268,30.5268,30.5021,30.5185,22357.0
2015-09-18 13:20:00,37.04,37.05,36.92,36.92,69423.0,30.5103,30.5185,30.4115,30.4115,69423.0
2015-09-18 13:25:00,36.92,36.97,36.89,36.95,49824.0,30.4115,30.4527,30.3868,30.4362,49824.0
2015-09-18 13:30:00,36.95,36.96,36.92,36.94,31664.0,30.4362,30.4444,30.4115,30.4279,31664.0
2015-09-18 13:35:00,36.93,36.94,36.86,36.87,47446.0,30.4197,30.4279,30.362,30.3703,47446.0
2015-09-18 13:40:00,36.86,36.93,36.86,36.92,22379.0,30.362,30.4197,30.362,30.4115,22379.0
2015-09-18 13:45:00,36.92,36.96,36.9,36.94,292892.0,30.4115,30.4444,30.395,30.4279,292892.0
2015-09-18 13:50:00,36.94,36.97,36.89,36.91,69477.0,30.4279,30.4527,30.3868,30.4032,69477.0
2015-09-18 13:55:00,36.91,36.92,36.82,36.83,126474.0,30.4032,30.4115,30.3291,30.3373,126474.0
2015-09-18 14:00:00,36.83,36.89,36.78,36.89,85012.0,30.3373,30.3868,30.2961,30.3868,85012.0
2015-09-18 14:05:00,36.89,36.92,36.82,36.82,48194.0,30.3868,30.4115,30.3291,30.3291,48194.0
2015-09-18 14:10:00,36.82,36.84,36.77,36.82,50221.0,30.3291,30.3456,30.2879,30.3291,50221.0
2015-09-18 14:15:00,36.81,36.86,36.78,36.78,38953.0,30.3209,30.362,30.2961,30.2961,38953.0
2015-09-18 14:20:00,36.78,36.86,36.77,36.85,82620.0,30.2961,30.362,30.2879,30.3538,82620.0
2015-09-18 14:25:00,36.85,36.93,36.84,36.9,99111.0,30.3538,30.4197,30.3456,30.395,99111.0
2015-09-18 14:30:00,36.9,36.92,36.89,36.91,60980.0,30.395,30.4115,30.3868,30.4032,60980.0
2015-09-18 14:35:00,36.9,36.91,36.84,36.9,88498.0,30.395,30.4032,30.3456,30.395,88498.0
2015-09-18 14:40:00,36.9,36.92,36.85,36.86,43590.0,30.395,30.4115,30.3538,30.362,43590.0
2015-09-18 14:45:00,36.85,36.88,36.79,36.8,117485.0,30.3538,30.3785,30.3044,30.3126,117485.0
2015-09-18 14:50:00,36.79,36.82,36.76,36.8,112727.0,30.3044,30.3291,30.2797,30.3126,112727.0
2015-09-18 14:55:00,36.8,36.88,36.79,36.88,61767.0,30.3126,30.3785,30.3044,30.3785,61767.0
2015-09-18 15:00:00,36.88,36.92,36.86,36.89,124941.0,30.3785,30.4115,30.362,30.3868,124941.0
2015-09-18 15:05:00,36.89,36.9,36.85,36.87,91103.0,30.3868,30.395,30.3538,30.3703,91103.0
2015-09-18 15:10:00,36.87,36.91,36.87,36.91,101305.0,30.3703,30.4032,30.3703,30.4032,101305.0
2015-09-18 15:15:00,36.91,36.91,36.85,36.86,83271.0,30.4032,30.4032,30.3538,30.362,83271.0
2015-09-18 15:20:00,36.87,36.87,36.78,36.8,133322.0,30.3703,30.3703,30.2961,30.3126,133322.0
2015-09-18 15:25:00,36.8,36.84,36.77,36.81,90451.0,30.3126,30.3456,30.2879,30.3209,90451.0
2015-09-18 15:30:00,36.81,36.83,36.76,36.78,114300.0,30.3209,30.3373,30.2797,30.2961,114300.0
2015-09-18 15:35:00,36.77,36.78,36.72,36.73,137363.0,30.2879,30.2961,30.2467,30.255,137363.0
2015-09-18 15:40:00,36.73,36.73,36.67,36.68,144888.0,30.255,30.255,30.2055,30.2138,144888.0
2015-09-18 15:45:00,36.68,36.68,36.6,36.63,213639.0,30.2138,30.2138,30.1479,30.1726,213639.0
2015-09-18 15:50:00,36.62,36.72,36.6,36.72,379601.0,30.1644,30.2467,30.1479,30.2467,379601.0
2015-09-18 15:55:00,36.72,36.73,36.65,36.72,528193.0,30.2467,30.255,30.1891,30.2467,528193.0
2015-09-21 09:30:00,37.06,37.1,36.72,36.72,137935.0,30.5268,30.5597,30.2467,30.2467,137935.0
2015-09-21 09:35:00,36.75,36.92,36.71,36.71,81632.0,30.2714,30.4115,30.2385,30.2385,81632.0
2015-09-21 09:40:00,36.72,36.79,36.68,36.77,77865.0,30.2467,30.3044,30.2138,30.2879,77865.0
2015-09-21 09:45:00,36.77,36.85,36.75,36.79,55661.0,30.2879,30.3538,30.2714,30.3044,55661.0
2015-09-21 09:50:00,36.78,36.88,36.78,36.8,63940.0,30.2961,30.3785,30.2961,30.3126,63940.0
2015-09-21 09:55:00,36.81,36.82,36.71,36.72,108231.0,30.3209,30.3291,30.2385,30.2467,108231.0
2015-09-21 10:00:00,36.73,36.88,36.72,36.88,63968.0,30.255,30.3785,30.2467,30.3785,63968.0
2015-09-21 10:05:00,36.89,36.89,36.83,36.88,71913.0,30.3868,30.3868,30.3373,30.3785,71913.0
2015-09-21 10:10:00,36.88,36.94,36.88,36.88,58651.0,30.3785,30.4279,30.3785,30.3785,58651.0
2015-09-21 10:15:00,36.88,36.96,36.84,36.95,44970.0,30.3785,30.4444,30.3456,30.4362,44970.0
2015-09-21 10:20:00,36.95,36.98,36.91,36.93,44516.0,30.4362,30.4609,30.4032,30.4197,44516.0
2015-09-21 10:25:00,36.93,36.95,36.85,36.87,39910.0,30.4197,30.4362,30.3538,30.3703,39910.0
2015-09-21 10:30:00,36.85,36.96,36.85,36.95,35488.0,30.3538,30.4444,30.3538,30.4362,35488.0
2015-09-21 10:35:00,36.95,37.06,36.94,37.01,41739.0,30.4362,30.5268,30.4279,30.4856,41739.0
2015-09-21 10:40:00,37.01,37.01,36.96,36.96,26703.0,30.4856,30.4856,30.4444,30.4444,26703.0
2015-09-21 10:45:00,36.96,36.97,36.9,36.96,68083.0,30.4444,30.4527,30.395,30.4444,68083.0
2015-09-21 10:50:00,36.95,36.97,36.93,36.96,41355.0,30.4362,30.4527,30.4197,30.4444,41355.0
2015-09-21 10:55:00,36.96,37.03,36.96,37.02,82035.0,30.4444,30.5021,30.4444,30.4938,82035.0
2015-09-21 11:00:00,37.02,37.03,37.0,37.02,39098.0,30.4938,30.5021,30.4774,30.4938,39098.0
2015-09-21 11:05:00,37.02,37.07,37.02,37.05,71994.0,30.4938,30.535,30.4938,30.5185,71994.0
2015-09-21 11:10:00,37.05,37.08,37.04,37.08,120907.0,30.5185,30.5433,30.5103,30.5433,120907.0
2015-09-21 11:15:00,37.08,37.09,37.05,37.09,50075.0,30.5433,30.5515,30.5185,30.5515,50075.0
2015-09-21 11:20:00,37.09,37.11,37.08,37.09,71709.0,30.5515,30.568,30.5433,30.5515,71709.0
2015-09-21 11:25:00,37.1,37.13,37.06,37.06,28198.0,30.5597,30.5844,30.5268,30.5268,28198.0
2015-09-21 11:30:00,37.07,37.1,36.97,36.98,110021.0,30.535,30.5597,30.4527,30.4609,110021.0
2015-09-21 11:35:00,36.97,36.98,36.87,36.88,22797.0,30.4527,30.4609,30.3703,30.3785,22797.0
2015-09-21 11:40:00,36.88,36.9,36.81,36.82,33666.0,30.3785,30.395,30.3209,30.3291,33666.0
2015-09-21 11:45:00,36.83,36.83,36.76,36.79,31119.0,30.3373,30.3373,30.2797,30.3044,31119.0
2015-09-21 11:50:00,36.8,36.8,36.71,36.71,16102.0,30.3126,30.3126,30.2385,30.2385,16102.0
2015-09-21 11:55:00,36.7,36.71,36.67,36.67,18480.0,30.2302,30.2385,30.2055,30.2055,18480.0
2015-09-21 12:00:00,36.67,36.67,36.53,36.55,58144.0,30.2055,30.2055,30.0902,30.1067,58144.0
2015-09-21 12:05:00,36.54,36.58,36.52,36.53,24387.0,30.0985,30.1314,30.082,30.0902,24387.0
2015-09-21 12:10:00,36.54,36.57,36.54,36.56,26459.0,30.0985,30.1232,30.0985,30.1149,26459.0
2015-09-21 12:15:00,36.56,36.58,36.55,36.56,17901.0,30.1149,30.1314,30.1067,30.1149,17901.0
2015-09-21 12:20:00,36.56,36.59,36.56,36.58,35763.0,30.1149,30.1396,30.1149,30.1314,35763.0
2015-09-21 12:25:00,36.58,36.58,36.53,36.53,20506.0,30.1314,30.1314,30.0902,30.0902,20506.0
2015-09-21 12:30:00,36.54,36.54,36.45,36.47,52267.0,30.0985,30.0985,30.0243,30.0408,52267.0
2015-09-21 12:35:00,36.47,36.49,36.45,36.48,41703.0,30.0408,30.0573,30.0243,30.049,41703.0
2015-09-21 12:40:00,36.48,36.5,36.45,36.5,39261.0,30.049,30.0655,30.0243,30.0655,39261.0
2015-09-21 12:45:00,36.49,36.52,36.44,36.52,105178.0,30.0573,30.082,30.0161,30.082,105178.0
2015-09-21 12:50:00,36.52,36.52,36.37,36.46,248988.0,30.082,30.082,29.9584,30.0326,248988.0
2015-09-21 12:55:00,36.46,36.46,36.4,36.44,41011.0,30.0326,30.0326,29.9831,30.0161,41011.0
2015-09-21 13:00:00,36.44,36.47,36.41,36.44,42064.0,30.0161,30.0408,29.9914,30.0161,42064.0
2015-09-21 13:05:00,36.44,36.49,36.43,36.48,28254.0,30.0161,30.0573,30.0078,30.049,28254.0
2015-09-21 13:10:00,36.47,36.5,36.45,36.49,36394.0,30.0408,30.0655,30.0243,30.0573,36394.0
2015-09-21 13:15:00,36.49,36.51,36.47,36.5,57427.0,30.0573,30.0737,30.0408,30.0655,57427.0
2015-09-21 13:20:00,36.5,36.54,36.48,36.49,53917.0,30.0655,30.0985,30.049,30.0573,53917.0
2015-09-21 13:25:00,36.5,36.52,36.48,36.49,22313.0,30.0655,30.082,30.049,30.0573,22313.0
2015-09-21 13:30:00,36.49,36.5,36.48,36.48,23917.0,30.0573,30.0655,30.049,30.049,23917.0
2015-09-21 13:35:00,36.49,36.56,36.47,36.56,260580.0,30.0573,30.1149,30.0408,30.1149,260580.0
2015-09-21 13:40:00,36.55,36.66,36.54,36.65,46686.0,30.1067,30.1973,30.0985,30.1891,46686.0
2015-09-21 13:45:00,36.64,36.64,36.6,36.6,15706.0,30.1808,30.1808,30.1479,30.1479,15706.0
2015-09-21 13:50:00,36.61,36.61,36.53,36.57,23862.0,30.1561,30.1561,30.0902,30.1232,23862.0
2015-09-21 13:55:00,36.57,36.57,36.52,36.55,18931.0,30.1232,30.1232,30.082,30.1067,18931.0
2015-09-21 14:00:00,36.56,36.6,36.54,36.59,27637.0,30.1149,30.1479,30.0985,30.1396,27637.0
2015-09-21 14:05:00,36.59,36.59,36.57,36.57,17849.0,30.1396,30.1396,30.1232,30.1232,17849.0
2015-09-21 14:10:00,36.58,36.58,36.52,36.55,36007.0,30.1314,30.1314,30.082,30.1067,36007.0
2015-09-21 14:15:00,36.54,36.58,36.54,36.55,21616.0,30.0985,30.1314,30.0985,30.1067,21616.0
2015-09-21 14:20:00,36.55,36.59,36.54,36.55,37046.0,30.1067,30.1396,30.0985,30.1067,37046.0
2015-09-21 14:25:00,36.54,36.57,36.53,36.54,38286.0,30.0985,30.1232,30.0902,30.0985,38286.0
2015-09-21 14:30:00,36.53,36.57,36.52,36.56,27495.0,30.0902,30.1232,30.082,30.1149,27495.0
2015-09-21 14:35:00,36.56,36.6,36.55,36.6,41565.0,30.1149,30.1479,30.1067,30.1479,41565.0
2015-09-21 14:40:00,36.6,36.69,36.59,36.67,225748.0,30.1479,30.222,30.1396,30.2055,225748.0
2015-09-21 14:45:00,36.67,36.68,36.64,36.66,100046.0,30.2055,30.2138,30.1808,30.1973,100046.0
2015-09-21 14:50:00,36.66,36.79,36.65,36.75,102192.0,30.1973,30.3044,30.1891,30.2714,102192.0
2015-09-21 14:55:00,36.75,36.76,36.71,36.72,48313.0,30.2714,30.2797,30.2385,30.2467,48313.0
2015-09-21 15:00:00,36.71,36.72,36.65,36.66,73791.0,30.2385,30.2467,30.1891,30.1973,73791.0
2015-09-21 15:05:00,36.67,36.72,36.65,36.72,53167.0,30.2055,30.2467,30.1891,30.2467,53167.0
2015-09-21 15:10:00,36.71,36.72,36.67,36.7,50113.0,30.2385,30.2467,30.2055,30.2302,50113.0
2015-09-21 15:15:00,36.7,36.72,36.68,36.7,60387.0,30.2302,30.2467,30.2138,30.2302,60387.0
2015-09-21 15:20:00,36.7,36.77,36.7,36.7,99533.0,30.2302,30.2879,30.2302,30.2302,99533.0
2015-09-21 15:25:00,36.71,36.76,36.7,36.73,75610.0,30.2385,30.2797,30.2302,30.255,75610.0
2015-09-21 15:30:00,36.73,36.75,36.61,36.62,81418.0,30.255,30.2714,30.1561,30.1644,81418.0
2015-09-21 15:35:00,36.62,36.66,36.58,36.62,236274.0,30.1644,30.1973,30.1314,30.1644,236274.0
2015-09-21 15:40:00,36.62,36.64,36.59,36.59,116383.0,30.1644,30.1808,30.1396,30.1396,116383.0
2015-09-21 15:45:00,36.59,36.64,36.57,36.6,226932.0,30.1396,30.1808,30.1232,30.1479,226932.0
2015-09-21 15:50:00,36.6,36.65,36.59,36.62,209437.0,30.1479,30.1891,30.1396,30.1644,209437.0
2015-09-21 15:55:00,36.61,36.68,36.6,36.68,354270.0,30.1561,30.2138,30.1479,30.2138,354270.0
2015-09-22 09:30:00,36.37,36.41,36.17,36.24,153890.0,29.9584,29.9914,29.7937,29.8513,153890.0
2015-09-22 09:35:00,36.24,36.24,36.1,36.13,142827.0,29.8513,29.8513,29.736,29.7607,142827.0
2015-09-22 09:40:00,36.13,36.26,36.12,36.2,81884.0,29.7607,29.8678,29.7525,29.8184,81884.0
2015-09-22 09:45:00,36.19,36.28,36.15,36.19,45998.0,29.8102,29.8843,29.7772,29.8102,45998.0
2015-09-22 09:50:00,36.19,36.19,36.1,36.12,47650.0,29.8102,29.8102,29.736,29.7525,47650.0
2015-09-22 09:55:00,36.11,36.15,36.09,36.09,75847.0,29.7443,29.7772,29.7278,29.7278,75847.0
2015-09-22 10:00:00,36.09,36.16,36.08,36.14,74048.0,29.7278,29.7854,29.7195,29.769,74048.0
2015-09-22 10:05:00,36.13,36.14,36.03,36.05,67711.0,29.7607,29.769,29.6784,29.6948,67711.0
2015-09-22 10:10:00,36.05,36.12,36.04,36.12,53964.0,29.6948,29.7525,29.6866,29.7525,53964.0
2015-09-22 10:15:00,36.1,36.14,36.08,36.1,41038.0,29.736,29.769,29.7195,29.736,41038.0
2015-09-22 10:20:00,36.1,36.11,36.05,36.08,38668.0,29.736,29.7443,29.6948,29.7195,38668.0
2015-09-22 10:25:00,36.07,36.08,36.03,36.04,53238.0,29.7113,29.7195,29.6784,29.6866,53238.0
2015-09-22 10:30:00,36.03,36.04,35.94,35.94,86859.0,29.6784,29.6866,29.6042,29.6042,86859.0
2015-09-22 10:35:00,35.95,35.98,35.91,35.94,56385.0,29.6125,29.6372,29.5795,29.6042,56385.0
2015-09-22 10:40:00,35.93,35.95,35.87,35.93,54586.0,29.596,29.6125,29.5466,29.596,54586.0
2015-09-22 10:45:00,35.93,35.93,35.86,35.9,36776.0,29.596,29.596,29.5383,29.5713,36776.0
2015-09-22 10:50:00,35.9,35.97,35.89,35.91,105958.0,29.5713,29.6289,29.563,29.5795,105958.0
2015-09-22 10:55:00,35.92,35.94,35.91,35.91,30271.0,29.5878,29.6042,29.5795,29.5795,30271.0
2015-09-22 11:00:00,35.92,35.96,35.89,35.94,87468.0,29.5878,29.6207,29.563,29.6042,87468.0
2015-09-22 11:05:00,35.94,35.95,35.87,35.88,37743.0,29.6042,29.6125,29.5466,29.5548,37743.0
2015-09-22 11:10:00,35.88,35.95,35.87,35.93,36150.0,29.5548,29.6125,29.5466,29.596,36150.0
2015-09-22 11:15:00,35.93,35.96,35.9,35.95,33940.0,29.596,29.6207,29.5713,29.6125,33940.0
2015-09-22 11:20:00,35.95,35.95,35.86,35.87,41758.0,29.6125,29.6125,29.5383,29.5466,41758.0
2015-09-22 11:25:00,35.87,35.9,35.85,35.88,35770.0,29.5466,29.5713,29.5301,29.5548,35770.0
2015-09-22 11:30:00,35.88,35.96,35.88,35.96,48200.0,29.5548,29.6207,29.5548,29.6207,48200.0
2015-09-22 11:35:00,35.96,36.01,35.95,35.97,32442.0,29.6207,29.6619,29.6125,29.6289,32442.0
2015-09-22 11:40:00,35.97,36.0,35.97,35.98,39041.0,29.6289,29.6537,29.6289,29.6372,39041.0
2015-09-22 11:45:00,35.97,35.99,35.94,35.97,53757.0,29.6289,29.6454,29.6042,29.6289,53757.0
2015-09-22 11:50:00,35.98,35.99,35.95,35.96,199625.0,29.6372,29.6454,29.6125,29.6207,199625.0
2015-09-22 11:55:00,35.96,35.98,35.94,35.96,49337.0,29.6207,29.6372,29.6042,29.6207,49337.0
2015-09-22 12:00:00,35.96,35.96,35.9,35.95,36010.0,29.6207,29.6207,29.5713,29.6125,36010.0
2015-09-22 12:05:00,35.95,36.02,35.94,36.02,88819.0,29.6125,29.6701,29.6042,29.6701,88819.0
2015-09-22 12:10:00,36.02,36.03,35.96,36.0,50779.0,29.6701,29.6784,29.6207,29.6537,50779.0
2015-09-22 12:15:00,36.0,36.02,35.96,36.02,40203.0,29.6537,29.6701,29.6207,29.6701,40203.0
2015-09-22 12:20:00,36.02,36.05,36.0,36.03,23588.0,29.6701,29.6948,29.6537,29.6784,23588.0
2015-09-22 12:25:00,36.04,36.04,35.97,36.03,19232.0,29.6866,29.6866,29.6289,29.6784,19232.0
2015-09-22 12:30:00,36.03,36.06,35.98,35.98,33211.0,29.6784,29.7031,29.6372,29.6372,33211.0
2015-09-22 12:35:00,35.98,36.04,35.98,36.03,37232.0,29.6372,29.6866,29.6372,29.6784,37232.0
2015-09-22 12:40:00,36.04,36.07,36.03,36.06,25622.0,29.6866,29.7113,29.6784,29.7031,25622.0
2015-09-22 12:45:00,36.05,36.06,35.97,35.98,33252.0,29.6948,29.7031,29.6289,29.6372,33252.0
2015-09-22 12:50:00,35.98,35.99,35.9,35.93,19450.0,29.6372,29.6454,29.5713,29.596,19450.0
2015-09-22 12:55:00,35.93,35.97,35.9,35.92,21243.0,29.596,29.6289,29.5713,29.5878,21243.0
2015-09-22 13:00:00,35.92,36.03,35.91,36.02,25056.0,29.5878,29.6784,29.5795,29.6701,25056.0
2015-09-22 13:05:00,36.03,36.04,35.94,35.94,19435.0,29.6784,29.6866,29.6042,29.6042,19435.0
2015-09-22 13:10:00,35.95,36.01,35.94,35.98,24266.0,29.6125,29.6619,29.6042,29.6372,24266.0
2015-09-22 13:15:00,35.98,36.02,35.96,36.0,23420.0,29.6372,29.6701,29.6207,29.6537,23420.0
2015-09-22 13:20:00,35.99,36.01,35.93,35.94,48467.0,29.6454,29.6619,29.596,29.6042,48467.0
2015-09-22 13:25:00,35.93,35.94,35.87,35.89,52190.0,29.596,29.6042,29.5466,29.563,52190.0
2015-09-22 13:30:00,35.89,35.94,35.89,35.93,28418.0,29.563,29.6042,29.563,29.596,28418.0
2015-09-22 13:35:00,35.92,35.98,35.92,35.95,55438.0,29.5878,29.6372,29.5878,29.6125,55438.0
2015-09-22 13:40:00,35.96,36.0,35.94,35.99,31284.0,29.6207,29.6537,29.6042,29.6454,31284.0
2015-09-22 13:45:00,35.98,36.01,35.97,35.98,53561.0,29.6372,29.6619,29.6289,29.6372,53561.0
2015-09-22 13:50:00,35.98,35.98,35.93,35.94,48216.0,29.6372,29.6372,29.596,29.6042,48216.0
2015-09-22 13:55:00,35.93,36.0,35.93,36.0,32636.0,29.596,29.6537,29.596,29.6537,32636.0
2015-09-22 14:00:00,36.0,36.01,35.96,36.0,99732.0,29.6537,29.6619,29.6207,29.6537,99732.0
2015-09-22 14:05:00,36.0,36.05,35.98,35.98,47567.0,29.6537,29.6948,29.6372,29.6372,47567.0
2015-09-22 14:10:00,35.98,36.0,35.96,36.0,39727.0,29.6372,29.6537,29.6207,29.6537,39727.0
2015-09-22 14:15:00,36.0,36.01,35.99,36.0,58785.0,29.6537,29.6619,29.6454,29.6537,58785.0
2015-09-22 14:20:00,36.01,36.02,35.98,35.98,63320.0,29.6619,29.6701,29.6372,29.6372,63320.0
2015-09-22 14:25:00,35.99,36.09,35.99,36.08,126533.0,29.6454,29.7278,29.6454,29.7195,126533.0
2015-09-22 14:30:00,36.08,36.17,36.08,36.17,171236.0,29.7195,29.7937,29.7195,29.7937,171236.0
2015-09-22 14:35:00,36.17,36.2,36.14,36.18,75600.0,29.7937,29.8184,29.769,29.8019,75600.0
2015-09-22 14:40:00,36.19,36.22,36.17,36.2,69503.0,29.8102,29.8349,29.7937,29.8184,69503.0
2015-09-22 14:45:00,36.2,36.22,36.15,36.18,100005.0,29.8184,29.8349,29.7772,29.8019,100005.0
2015-09-22 14:50:00,36.18,36.21,36.17,36.21,52522.0,29.8019,29.8266,29.7937,29.8266,52522.0
2015-09-22 14:55:00,36.21,36.28,36.2,36.28,62064.0,29.8266,29.8843,29.8184,29.8843,62064.0
2015-09-22 15:00:00,36.27,36.28,36.23,36.26,62810.0,29.8761,29.8843,29.8431,29.8678,62810.0
2015-09-22 15:05:00,36.26,36.28,36.23,36.25,59622.0,29.8678,29.8843,29.8431,29.8596,59622.0
2015-09-22 15:10:00,36.25,36.27,36.23,36.26,53779.0,29.8596,29.8761,29.8431,29.8678,53779.0
2015-09-22 15:15:00,36.26,36.29,36.24,36.24,55352.0,29.8678,29.8925,29.8513,29.8513,55352.0
2015-09-22 15:20:00,36.25,36.28,36.22,36.25,68156.0,29.8596,29.8843,29.8349,29.8596,68156.0
2015-09-22 15:25:00,36.25,36.35,36.24,36.35,84727.0,29.8596,29.9419,29.8513,29.9419,84727.0
2015-09-22 15:30:00,36.34,36.4,36.32,36.38,95773.0,29.9337,29.9831,29.9172,29.9667,95773.0
2015-09-22 15:35:00,36.39,36.43,36.37,36.43,134547.0,29.9749,30.0078,29.9584,30.0078,134547.0
2015-09-22 15:40:00,36.43,36.44,36.39,36.43,203190.0,30.0078,30.0161,29.9749,30.0078,203190.0
2015-09-22 15:45:00,36.42,36.46,36.39,36.43,270763.0,29.9996,30.0326,29.9749,30.0078,270763.0
2015-09-22 15:50:00,36.42,36.43,36.36,36.38,196048.0,29.9996,30.0078,29.9502,29.9667,196048.0
2015-09-22 15:55:00,36.37,36.46,36.37,36.4,368069.0,29.9584,30.0326,29.9584,29.9831,368069.0
2015-09-23 09:30:00,36.47,36.48,36.22,36.34,96182.0,30.0408,30.049,29.8349,29.9337,96182.0
2015-09-23 09:35:00,36.36,36.41,36.22,36.24,53239.0,29.9502,29.9914,29.8349,29.8513,53239.0
2015-09-23 09:40:00,36.24,36.26,36.2,36.21,23085.0,29.8513,29.8678,29.8184,29.8266,23085.0
2015-09-23 09:45:00,36.21,36.24,36.18,36.2,25876.0,29.8266,29.8513,29.8019,29.8184,25876.0
2015-09-23 09:50:00,36.2,36.23,36.17,36.17,27782.0,29.8184,29.8431,29.7937,29.7937,27782.0
2015-09-23 09:55:00,36.16,36.19,36.13,36.18,26379.0,29.7854,29.8102,29.7607,29.8019,26379.0
2015-09-23 10:00:00,36.18,36.22,36.17,36.22,28551.0,29.8019,29.8349,29.7937,29.8349,28551.0
2015-09-23 10:05:00,36.22,36.26,36.18,36.19,124270.0,29.8349,29.8678,29.8019,29.8102,124270.0
2015-09-23 10:10:00,36.19,36.27,36.18,36.26,101005.0,29.8102,29.8761,29.8019,29.8678,101005.0
2015-09-23 10:15:00,36.27,36.32,36.25,36.3,21249.0,29.8761,29.9172,29.8596,29.9008,21249.0
2015-09-23 10:20:00,36.3,36.31,36.23,36.25,63991.0,29.9008,29.909,29.8431,29.8596,63991.0
2015-09-23 10:25:00,36.25,36.26,36.21,36.24,17615.0,29.8596,29.8678,29.8266,29.8513,17615.0
2015-09-23 10:30:00,36.24,36.26,36.18,36.2,48607.0,29.8513,29.8678,29.8019,29.8184,48607.0
2015-09-23 10:35:00,36.21,36.25,36.18,36.18,21849.0,29.8266,29.8596,29.8019,29.8019,21849.0
2015-09-23 10:40:00,36.19,36.21,36.15,36.18,59586.0,29.8102,29.8266,29.7772,29.8019,59586.0
2015-09-23 10:45:00,36.18,36.24,36.16,36.23,51140.0,29.8019,29.8513,29.7854,29.8431,51140.0
2015-09-23 10:50:00,36.23,36.34,36.22,36.32,82840.0,29.8431,29.9337,29.8349,29.9172,82840.0
2015-09-23 10:55:00,36.32,36.33,36.28,36.32,68626.0,29.9172,29.9255,29.8843,29.9172,68626.0
2015-09-23 11:00:00,36.32,36.34,36.3,36.34,55604.0,29.9172,29.9337,29.9008,29.9337,55604.0
2015-09-23 11:05:00,36.33,36.36,36.3,36.36,37379.0,29.9255,29.9502,29.9008,29.9502,37379.0
2015-09-23 11:10:00,36.36,36.36,36.3,36.33,74852.0,29.9502,29.9502,29.9008,29.9255,74852.0
2015-09-23 11:15:00,36.32,36.33,36.29,36.33,115159.0,29.9172,29.9255,29.8925,29.9255,115159.0
2015-09-23 11:20:00,36.32,36.34,35.95,36.25,390918.0,29.9172,29.9337,29.6125,29.8596,390918.0
2015-09-23 11:25:00,36.25,36.26,36.16,36.2,70789.0,29.8596,29.8678,29.7854,29.8184,70789.0
2015-09-23 11:30:00,36.2,36.23,36.19,36.22,30463.0,29.8184,29.8431,29.8102,29.8349,30463.0
2015-09-23 11:35:00,36.22,36.25,36.21,36.22,41801.0,29.8349,29.8596,29.8266,29.8349,41801.0
2015-09-23 11:40:00,36.22,36.22,36.15,36.16,37273.0,29.8349,29.8349,29.7772,29.7854,37273.0
2015-09-23 11:45:00,36.16,36.2,36.15,36.19,35814.0,29.7854,29.8184,29.7772,29.8102,35814.0
2015-09-23 11:50:00,36.19,36.2,36.15,36.18,83437.0,29.8102,29.8184,29.7772,29.8019,83437.0
2015-09-23 11:55:00,36.18,36.22,36.17,36.22,27922.0,29.8019,29.8349,29.7937,29.8349,27922.0
2015-09-23 12:00:00,36.22,36.23,36.19,36.21,68498.0,29.8349,29.8431,29.8102,29.8266,68498.0
2015-09-23 12:05:00,36.21,36.21,36.15,36.17,34580.0,29.8266,29.8266,29.7772,29.7937,34580.0
2015-09-23 12:10:00,36.18,36.21,36.16,36.2,53081.0,29.8019,29.8266,29.7854,29.8184,53081.0
2015-09-23 12:15:00,36.2,36.2,36.17,36.19,21043.0,29.8184,29.8184,29.7937,29.8102,21043.0
2015-09-23 12:20:00,36.19,36.19,36.16,36.18,19536.0,29.8102,29.8102,29.7854,29.8019,19536.0
2015-09-23 12:25:00,36.18,36.2,36.18,36.18,31369.0,29.8019,29.8184,29.8019,29.8019,31369.0
2015-09-23 12:30:00,36.18,36.21,36.18,36.2,55490.0,29.8019,29.8266,29.8019,29.8184,55490.0
2015-09-23 12:35:00,36.2,36.2,36.18,36.19,19374.0,29.8184,29.8184,29.8019,29.8102,19374.0
2015-09-23 12:40:00,36.19,36.21,36.15,36.16,57685.0,29.8102,29.8266,29.7772,29.7854,57685.0
2015-09-23 12:45:00,36.16,36.17,36.14,36.14,21630.0,29.7854,29.7937,29.769,29.769,21630.0
2015-09-23 12:50:00,36.14,36.17,36.14,36.14,45168.0,29.769,29.7937,29.769,29.769,45168.0
2015-09-23 12:55:00,36.14,36.16,36.11,36.16,56007.0,29.769,29.7854,29.7443,29.7854,56007.0
2015-09-23 13:00:00,36.16,36.2,36.15,36.19,28939.0,29.7854,29.8184,29.7772,29.8102,28939.0
2015-09-23 13:05:00,36.19,36.34,36.19,36.32,60852.0,29.8102,29.9337,29.8102,29.9172,60852.0
2015-09-23 13:10:00,36.32,36.37,36.32,36.35,42169.0,29.9172,29.9584,29.9172,29.9419,42169.0
2015-09-23 13:15:00,36.35,36.39,36.34,36.39,34277.0,29.9419,29.9749,29.9337,29.9749,34277.0
2015-09-23 13:20:00,36.39,36.4,36.35,36.35,24688.0,29.9749,29.9831,29.9419,29.9419,24688.0
2015-09-23 13:25:00,36.35,36.36,36.24,36.24,67132.0,29.9419,29.9502,29.8513,29.8513,67132.0
2015-09-23 13:30:00,36.25,36.27,36.23,36.26,43536.0,29.8596,29.8761,29.8431,29.8678,43536.0
2015-09-23 13:35:00,36.26,36.26,36.24,36.25,48263.0,29.8678,29.8678,29.8513,29.8596,48263.0
2015-09-23 13:40:00,36.24,36.35,36.23,36.34,30255.0,29.8513,29.9419,29.8431,29.9337,30255.0
2015-09-23 13:45:00,36.35,36.37,36.33,36.33,25024.0,29.9419,29.9584,29.9255,29.9255,25024.0
2015-09-23 13:50:00,36.33,36.36,36.33,36.34,24295.0,29.9255,29.9502,29.9255,29.9337,24295.0
2015-09-23 13:55:00,36.34,36.38,36.33,36.38,40874.0,29.9337,29.9667,29.9255,29.9667,40874.0
2015-09-23 14:00:00,36.39,36.44,36.36,36.44,33530.0,29.9749,30.0161,29.9502,30.0161,33530.0
2015-09-23 14:05:00,36.44,36.5,36.44,36.48,46076.0,30.0161,30.0655,30.0161,30.049,46076.0
2015-09-23 14:10:00,36.48,36.52,36.48,36.48,52505.0,30.049,30.082,30.049,30.049,52505.0
2015-09-23 14:15:00,36.47,36.49,36.47,36.48,51158.0,30.0408,30.0573,30.0408,30.049,51158.0
2015-09-23 14:20:00,36.48,36.49,36.46,36.48,42669.0,30.049,30.0573,30.0326,30.049,42669.0
2015-09-23 14:25:00,36.48,36.49,36.45,36.45,27306.0,30.049,30.0573,30.0243,30.0243,27306.0
2015-09-23 14:30:00,36.45,36.48,36.45,36.47,28446.0,30.0243,30.049,30.0243,30.0408,28446.0
2015-09-23 14:35:00,36.47,36.47,36.38,36.39,34790.0,30.0408,30.0408,29.9667,29.9749,34790.0
2015-09-23 14:40:00,36.39,36.39,36.34,36.36,36269.0,29.9749,29.9749,29.9337,29.9502,36269.0
2015-09-23 14:45:00,36.35,36.36,36.32,36.34,48406.0,29.9419,29.9502,29.9172,29.9337,48406.0
2015-09-23 14:50:00,36.35,36.36,36.31,36.34,77411.0,29.9419,29.9502,29.909,29.9337,77411.0
2015-09-23 14:55:00,36.33,36.35,36.31,36.34,64225.0,29.9255,29.9419,29.909,29.9337,64225.0
2015-09-23 15:00:00,36.34,36.39,36.33,36.38,39072.0,29.9337,29.9749,29.9255,29.9667,39072.0
2015-09-23 15:05:00,36.37,36.42,36.35,36.42,92423.0,29.9584,29.9996,29.9419,29.9996,92423.0
2015-09-23 15:10:00,36.43,36.43,36.37,36.38,184861.0,30.0078,30.0078,29.9584,29.9667,184861.0
2015-09-23 15:15:00,36.38,36.39,36.36,36.36,76796.0,29.9667,29.9749,29.9502,29.9502,76796.0
2015-09-23 15:20:00,36.37,36.38,36.33,36.33,47274.0,29.9584,29.9667,29.9255,29.9255,47274.0
2015-09-23 15:25:00,36.33,36.36,36.32,36.36,43260.0,29.9255,29.9502,29.9172,29.9502,43260.0
2015-09-23 15:30:00,36.36,36.39,36.34,36.38,90837.0,29.9502,29.9749,29.9337,29.9667,90837.0
2015-09-23 15:35:00,36.37,36.41,36.36,36.4,76090.0,29.9584,29.9914,29.9502,29.9831,76090.0
2015-09-23 15:40:00,36.41,36.43,36.4,36.41,47243.0,29.9914,30.0078,29.9831,29.9914,47243.0
2015-09-23 15:45:00,36.41,36.44,36.39,36.43,103560.0,29.9914,30.0161,29.9749,30.0078,103560.0
2015-09-23 15:50:00,36.43,36.44,36.39,36.4,145440.0,30.0078,30.0161,29.9749,29.9831,145440.0
2015-09-23 15:55:00,36.41,36.43,36.38,36.39,271387.0,29.9914,30.0078,29.9667,29.9749,271387.0
2015-09-24 09:30:00,36.04,36.31,36.01,36.3,118093.0,29.6866,29.909,29.6619,29.9008,118093.0
2015-09-24 09:35:00,36.3,36.3,36.11,36.19,44179.0,29.9008,29.9008,29.7443,29.8102,44179.0
2015-09-24 09:40:00,36.19,36.22,36.14,36.16,28651.0,29.8102,29.8349,29.769,29.7854,28651.0
2015-09-24 09:45:00,36.16,36.17,36.09,36.17,34631.0,29.7854,29.7937,29.7278,29.7937,34631.0
2015-09-24 09:50:00,36.17,36.27,36.14,36.27,46039.0,29.7937,29.8761,29.769,29.8761,46039.0
2015-09-24 09:55:00,36.26,36.3,36.21,36.27,45272.0,29.8678,29.9008,29.8266,29.8761,45272.0
2015-09-24 10:00:00,36.29,36.31,36.13,36.13,46258.0,29.8925,29.909,29.7607,29.7607,46258.0
2015-09-24 10:05:00,36.12,36.15,36.07,36.12,30296.0,29.7525,29.7772,29.7113,29.7525,30296.0
2015-09-24 10:10:00,36.14,36.14,36.1,36.13,41471.0,29.769,29.769,29.736,29.7607,41471.0
2015-09-24 10:15:00,36.12,36.14,36.09,36.13,29304.0,29.7525,29.769,29.7278,29.7607,29304.0
2015-09-24 10:20:00,36.13,36.13,36.01,36.08,40642.0,29.7607,29.7607,29.6619,29.7195,40642.0
2015-09-24 10:25:00,36.08,36.08,36.0,36.06,98996.0,29.7195,29.7195,29.6537,29.7031,98996.0
2015-09-24 10:30:00,36.05,36.15,36.05,36.06,56728.0,29.6948,29.7772,29.6948,29.7031,56728.0
2015-09-24 10:35:00,36.05,36.06,36.0,36.04,31815.0,29.6948,29.7031,29.6537,29.6866,31815.0
2015-09-24 10:40:00,36.04,36.06,35.99,36.01,44841.0,29.6866,29.7031,29.6454,29.6619,44841.0
2015-09-24 10:45:00,36.01,36.04,35.97,36.01,27096.0,29.6619,29.6866,29.6289,29.6619,27096.0
2015-09-24 10:50:00,36.0,36.03,35.97,35.98,23659.0,29.6537,29.6784,29.6289,29.6372,23659.0
2015-09-24 10:55:00,35.99,36.0,35.92,35.94,56513.0,29.6454,29.6537,29.5878,29.6042,56513.0
2015-09-24 11:00:00,35.94,35.95,35.88,35.91,40133.0,29.6042,29.6125,29.5548,29.5795,40133.0
2015-09-24 11:05:00,35.9,35.94,35.88,35.92,66602.0,29.5713,29.6042,29.5548,29.5878,66602.0
2015-09-24 11:10:00,35.92,35.93,35.86,35.89,38913.0,29.5878,29.596,29.5383,29.563,38913.0
2015-09-24 11:15:00,35.89,35.93,35.87,35.9,39028.0,29.563,29.596,29.5466,29.5713,39028.0
2015-09-24 11:20:00,35.9,35.93,35.88,35.92,22974.0,29.5713,29.596,29.5548,29.5878,22974.0
2015-09-24 11:25:00,35.91,35.91,35.82,35.83,47086.0,29.5795,29.5795,29.5054,29.5136,47086.0
2015-09-24 11:30:00,35.83,35.93,35.82,35.89,54275.0,29.5136,29.596,29.5054,29.563,54275.0
2015-09-24 11:35:00,35.9,35.92,35.87,35.91,39850.0,29.5713,29.5878,29.5466,29.5795,39850.0
2015-09-24 11:40:00,35.92,35.92,35.88,35.89,23421.0,29.5878,29.5878,29.5548,29.563,23421.0
2015-09-24 11:45:00,35.9,35.9,35.84,35.84,86820.0,29.5713,29.5713,29.5219,29.5219,86820.0
2015-09-24 11:50:00,35.84,35.86,35.82,35.84,29817.0,29.5219,29.5383,29.5054,29.5219,29817.0
2015-09-24 11:55:00,35.83,35.94,35.83,35.92,58058.0,29.5136,29.6042,29.5136,29.5878,58058.0
2015-09-24 12:00:00,35.91,35.96,35.87,35.95,82963.0,29.5795,29.6207,29.5466,29.6125,82963.0
2015-09-24 12:05:00,35.95,35.98,35.92,35.95,42951.0,29.6125,29.6372,29.5878,29.6125,42951.0
2015-09-24 12:10:00,35.94,35.96,35.92,35.94,59447.0,29.6042,29.6207,29.5878,29.6042,59447.0
2015-09-24 12:15:00,35.94,35.96,35.92,35.96,27331.0,29.6042,29.6207,29.5878,29.6207,27331.0
2015-09-24 12:20:00,35.95,36.0,35.95,35.97,40481.0,29.6125,29.6537,29.6125,29.6289,40481.0
2015-09-24 12:25:00,35.98,35.99,35.95,35.96,25679.0,29.6372,29.6454,29.6125,29.6207,25679.0
2015-09-24 12:30:00,35.97,35.99,35.95,35.95,175284.0,29.6289,29.6454,29.6125,29.6125,175284.0
2015-09-24 12:35:00,35.95,35.96,35.91,35.91,21304.0,29.6125,29.6207,29.5795,29.5795,21304.0
2015-09-24 12:40:00,35.92,35.93,35.87,35.89,44039.0,29.5878,29.596,29.5466,29.563,44039.0
2015-09-24 12:45:00,35.88,35.89,35.82,35.84,313111.0,29.5548,29.563,29.5054,29.5219,313111.0
2015-09-24 12:50:00,35.84,35.85,35.8,35.8,50986.0,29.5219,29.5301,29.4889,29.4889,50986.0
2015-09-24 12:55:00,35.8,35.81,35.74,35.77,150479.0,29.4889,29.4971,29.4395,29.4642,150479.0
2015-09-24 13:00:00,35.77,35.8,35.69,35.71,39309.0,29.4642,29.4889,29.3983,29.4148,39309.0
2015-09-24 13:05:00,35.71,35.75,35.7,35.74,15723.0,29.4148,29.4477,29.4065,29.4395,15723.0
2015-09-24 13:10:00,35.74,35.85,35.73,35.8,37731.0,29.4395,29.5301,29.4312,29.4889,37731.0
2015-09-24 13:15:00,35.79,35.82,35.77,35.77,18627.0,29.4807,29.5054,29.4642,29.4642,18627.0
2015-09-24 13:20:00,35.77,35.8,35.76,35.79,16040.0,29.4642,29.4889,29.456,29.4807,16040.0
2015-09-24 13:25:00,35.78,35.82,35.76,35.8,55975.0,29.4724,29.5054,29.456,29.4889,55975.0
2015-09-24 13:30:00,35.79,35.84,35.79,35.83,30705.0,29.4807,29.5219,29.4807,29.5136,30705.0
2015-09-24 13:35:00,35.83,35.83,35.78,35.8,26456.0,29.5136,29.5136,29.4724,29.4889,26456.0
2015-09-24 13:40:00,35.79,35.83,35.79,35.8,35367.0,29.4807,29.5136,29.4807,29.4889,35367.0
2015-09-24 13:45:00,35.79,35.84,35.78,35.84,50500.0,29.4807,29.5219,29.4724,29.5219,50500.0
2015-09-24 13:50:00,35.83,35.86,35.82,35.84,21405.0,29.5136,29.5383,29.5054,29.5219,21405.0
2015-09-24 13:55:00,35.84,35.86,35.81,35.82,14759.0,29.5219,29.5383,29.4971,29.5054,14759.0
2015-09-24 14:00:00,35.82,35.83,35.79,35.8,12164.0,29.5054,29.5136,29.4807,29.4889,12164.0
2015-09-24 14:05:00,35.78,35.81,35.78,35.79,22339.0,29.4724,29.4971,29.4724,29.4807,22339.0
2015-09-24 14:10:00,35.8,35.84,35.79,35.82,21234.0,29.4889,29.5219,29.4807,29.5054,21234.0
2015-09-24 14:15:00,35.82,35.88,35.82,35.87,26943.0,29.5054,29.5548,29.5054,29.5466,26943.0
2015-09-24 14:20:00,35.88,35.93,35.87,35.9,45652.0,29.5548,29.596,29.5466,29.5713,45652.0
2015-09-24 14:25:00,35.89,35.9,35.84,35.85,56844.0,29.563,29.5713,29.5219,29.5301,56844.0
2015-09-24 14:30:00,35.85,35.91,35.84,35.9,110291.0,29.5301,29.5795,29.5219,29.5713,110291.0
2015-09-24 14:35:00,35.9,35.96,35.86,35.95,265193.0,29.5713,29.6207,29.5383,29.6125,265193.0
2015-09-24 14:40:00,35.95,35.98,35.88,35.93,65766.0,29.6125,29.6372,29.5548,29.596,65766.0
2015-09-24 14:45:00,35.94,36.07,35.9,36.06,62558.0,29.6042,29.7113,29.5713,29.7031,62558.0
2015-09-24 14:50:00,36.06,36.1,35.98,36.0,75806.0,29.7031,29.736,29.6372,29.6537,75806.0
2015-09-24 14:55:00,36.0,36.05,35.97,35.98,164903.0,29.6537,29.6948,29.6289,29.6372,164903.0
2015-09-24 15:00:00,35.99,36.0,35.88,35.88,189583.0,29.6454,29.6537,29.5548,29.5548,189583.0
2015-09-24 15:05:00,35.89,35.94,35.84,35.87,116853.0,29.563,29.6042,29.5219,29.5466,116853.0
2015-09-24 15:10:00,35.88,35.88,35.81,35.84,143384.0,29.5548,29.5548,29.4971,29.5219,143384.0
2015-09-24 15:15:00,35.84,35.9,35.82,35.88,71266.0,29.5219,29.5713,29.5054,29.5548,71266.0
2015-09-24 15:20:00,35.89,36.0,35.89,35.97,136881.0,29.563,29.6537,29.563,29.6289,136881.0
2015-09-24 15:25:00,35.96,36.05,35.96,35.98,158873.0,29.6207,29.6948,29.6207,29.6372,158873.0
2015-09-24 15:30:00,35.98,36.02,35.94,35.95,193111.0,29.6372,29.6701,29.6042,29.6125,193111.0
2015-09-24 15:35:00,35.95,35.96,35.91,35.95,106423.0,29.6125,29.6207,29.5795,29.6125,106423.0
2015-09-24 15:40:00,35.95,36.03,35.94,36.01,158736.0,29.6125,29.6784,29.6042,29.6619,158736.0
2015-09-24 15:45:00,36.0,36.03,35.96,35.96,208090.0,29.6537,29.6784,29.6207,29.6207,208090.0
2015-09-24 15:50:00,35.96,35.97,35.87,35.9,167841.0,29.6207,29.6289,29.5466,29.5713,167841.0
2015-09-24 15:55:00,35.9,36.02,35.9,35.98,452337.0,29.5713,29.6701,29.5713,29.6372,452337.0
2015-09-25 09:30:00,36.18,36.22,36.09,36.1,93037.0,29.8019,29.8349,29.7278,29.736,93037.0
2015-09-25 09:35:00,36.1,36.16,36.09,36.14,22880.0,29.736,29.7854,29.7278,29.769,22880.0
2015-09-25 09:40:00,36.13,36.26,36.1,36.23,43644.0,29.7607,29.8678,29.736,29.8431,43644.0
2015-09-25 09:45:00,36.23,36.27,36.22,36.26,33270.0,29.8431,29.8761,29.8349,29.8678,33270.0
2015-09-25 09:50:00,36.26,36.3,36.19,36.19,37006.0,29.8678,29.9008,29.8102,29.8102,37006.0
2015-09-25 09:55:00,36.18,36.27,36.18,36.23,31953.0,29.8019,29.8761,29.8019,29.8431,31953.0
2015-09-25 10:00:00,36.23,36.25,36.1,36.14,45883.0,29.8431,29.8596,29.736,29.769,45883.0
2015-09-25 10:05:00,36.14,36.17,36.1,36.15,34891.0,29.769,29.7937,29.736,29.7772,34891.0
2015-09-25 10:10:00,36.14,36.16,36.07,36.13,34909.0,29.769,29.7854,29.7113,29.7607,34909.0
2015-09-25 10:15:00,36.13,36.17,36.09,36.13,32491.0,29.7607,29.7937,29.7278,29.7607,32491.0
2015-09-25 10:20:00,36.13,36.18,36.09,36.17,75572.0,29.7607,29.8019,29.7278,29.7937,75572.0
2015-09-25 10:25:00,36.16,36.28,36.16,36.28,36737.0,29.7854,29.8843,29.7854,29.8843,36737.0
2015-09-25 10:30:00,36.28,36.33,36.25,36.32,22353.0,29.8843,29.9255,29.8596,29.9172,22353.0
2015-09-25 10:35:00,36.32,36.36,36.3,36.36,31771.0,29.9172,29.9502,29.9008,29.9502,31771.0
2015-09-25 10:40:00,36.35,36.36,36.29,36.35,33597.0,29.9419,29.9502,29.8925,29.9419,33597.0
2015-09-25 10:45:00,36.35,36.43,36.34,36.38,47473.0,29.9419,30.0078,29.9337,29.9667,47473.0
2015-09-25 10:50:00,36.41,36.43,36.39,36.42,23697.0,29.9914,30.0078,29.9749,29.9996,23697.0
2015-09-25 10:55:00,36.42,36.5,36.41,36.48,50872.0,29.9996,30.0655,29.9914,30.049,50872.0
2015-09-25 11:00:00,36.48,36.49,36.41,36.41,33043.0,30.049,30.0573,29.9914,29.9914,33043.0
2015-09-25 11:05:00,36.41,36.74,36.41,36.55,205951.0,29.9914,30.2632,29.9914,30.1067,205951.0
2015-09-25 11:10:00,36.54,36.59,36.52,36.59,30719.0,30.0985,30.1396,30.082,30.1396,30719.0
2015-09-25 11:15:00,36.59,36.63,36.55,36.55,31230.0,30.1396,30.1726,30.1067,30.1067,31230.0
2015-09-25 11:20:00,36.54,36.54,36.5,36.54,33582.0,30.0985,30.0985,30.0655,30.0985,33582.0
2015-09-25 11:25:00,36.53,36.55,36.5,36.51,29375.0,30.0902,30.1067,30.0655,30.0737,29375.0
2015-09-25 11:30:00,36.51,36.51,36.44,36.44,23069.0,30.0737,30.0737,30.0161,30.0161,23069.0
2015-09-25 11:35:00,36.43,36.45,36.4,36.44,24296.0,30.0078,30.0243,29.9831,30.0161,24296.0
2015-09-25 11:40:00,36.43,36.44,36.4,36.44,18034.0,30.0078,30.0161,29.9831,30.0161,18034.0
2015-09-25 11:45:00,36.44,36.47,36.43,36.46,21311.0,30.0161,30.0408,30.0078,30.0326,21311.0
2015-09-25 11:50:00,36.47,36.51,36.46,36.51,19520.0,30.0408,30.0737,30.0326,30.0737,19520.0
2015-09-25 11:55:00,36.5,36.54,36.47,36.54,60810.0,30.0655,30.0985,30.0408,30.0985,60810.0
2015-09-25 12:00:00,36.53,36.53,36.46,36.46,36084.0,30.0902,30.0902,30.0326,30.0326,36084.0
2015-09-25 12:05:00,36.47,36.49,36.45,36.47,14202.0,30.0408,30.0573,30.0243,30.0408,14202.0
2015-09-25 12:10:00,36.46,36.51,36.45,36.49,14469.0,30.0326,30.0737,30.0243,30.0573,14469.0
2015-09-25 12:15:00,36.49,36.49,36.44,36.45,11906.0,30.0573,30.0573,30.0161,30.0243,11906.0
2015-09-25 12:20:00,36.45,36.45,36.36,36.4,106990.0,30.0243,30.0243,29.9502,29.9831,106990.0
2015-09-25 12:25:00,36.4,36.45,36.38,36.43,17310.0,29.9831,30.0243,29.9667,30.0078,17310.0
2015-09-25 12:30:00,36.44,36.45,36.4,36.42,28504.0,30.0161,30.0243,29.9831,29.9996,28504.0
2015-09-25 12:35:00,36.41,36.44,36.41,36.43,11872.0,29.9914,30.0161,29.9914,30.0078,11872.0
2015-09-25 12:40:00,36.43,36.48,36.43,36.48,10959.0,30.0078,30.049,30.0078,30.049,10959.0
2015-09-25 12:45:00,36.48,36.5,36.48,36.49,12210.0,30.049,30.0655,30.049,30.0573,12210.0
2015-09-25 12:50:00,36.49,36.55,36.48,36.54,21696.0,30.0573,30.1067,30.049,30.0985,21696.0
2015-09-25 12:55:00,36.55,36.56,36.53,36.55,15125.0,30.1067,30.1149,30.0902,30.1067,15125.0
2015-09-25 13:00:00,36.55,36.58,36.54,36.56,21121.0,30.1067,30.1314,30.0985,30.1149,21121.0
2015-09-25 13:05:00,36.57,36.63,36.56,36.6,34939.0,30.1232,30.1726,30.1149,30.1479,34939.0
2015-09-25 13:10:00,36.6,36.6,36.58,36.58,23833.0,30.1479,30.1479,30.1314,30.1314,23833.0
2015-09-25 13:15:00,36.59,36.6,36.57,36.58,9500.0,30.1396,30.1479,30.1232,30.1314,9500.0
2015-09-25 13:20:00,36.58,36.58,36.51,36.53,21634.0,30.1314,30.1314,30.0737,30.0902,21634.0
2015-09-25 13:25:00,36.53,36.54,36.51,36.53,24554.0,30.0902,30.0985,30.0737,30.0902,24554.0
2015-09-25 13:30:00,36.54,36.54,36.51,36.51,26259.0,30.0985,30.0985,30.0737,30.0737,26259.0
2015-09-25 13:35:00,36.52,36.52,36.47,36.5,13634.0,30.082,30.082,30.0408,30.0655,13634.0
2015-09-25 13:40:00,36.5,36.52,36.49,36.51,10861.0,30.0655,30.082,30.0573,30.0737,10861.0
2015-09-25 13:45:00,36.5,36.56,36.48,36.55,26574.0,30.0655,30.1149,30.049,30.1067,26574.0
2015-09-25 13:50:00,36.56,36.56,36.52,36.53,21806.0,30.1149,30.1149,30.082,30.0902,21806.0
2015-09-25 13:55:00,36.52,36.55,36.5,36.5,16569.0,30.082,30.1067,30.0655,30.0655,16569.0
2015-09-25 14:00:00,36.51,36.56,36.5,36.5,25179.0,30.0737,30.1149,30.0655,30.0655,25179.0
2015-09-25 14:05:00,36.51,36.53,36.48,36.5,21837.0,30.0737,30.0902,30.049,30.0655,21837.0
2015-09-25 14:10:00,36.51,36.51,36.42,36.42,25937.0,30.0737,30.0737,29.9996,29.9996,25937.0
2015-09-25 14:15:00,36.42,36.43,36.32,36.32,34056.0,29.9996,30.0078,29.9172,29.9172,34056.0
2015-09-25 14:20:00,36.31,36.33,36.24,36.29,27504.0,29.909,29.9255,29.8513,29.8925,27504.0
2015-09-25 14:25:00,36.29,36.3,36.19,36.21,25395.0,29.8925,29.9008,29.8102,29.8266,25395.0
2015-09-25 14:30:00,36.2,36.24,36.15,36.22,47123.0,29.8184,29.8513,29.7772,29.8349,47123.0
2015-09-25 14:35:00,36.22,36.28,36.21,36.22,23765.0,29.8349,29.8843,29.8266,29.8349,23765.0
2015-09-25 14:40:00,36.21,36.21,36.09,36.09,32528.0,29.8266,29.8266,29.7278,29.7278,32528.0
2015-09-25 14:45:00,36.1,36.14,36.02,36.03,57116.0,29.736,29.769,29.6701,29.6784,57116.0
2015-09-25 14:50:00,36.03,36.09,35.99,36.09,56829.0,29.6784,29.7278,29.6454,29.7278,56829.0
2015-09-25 14:55:00,36.08,36.13,36.04,36.11,39554.0,29.7195,29.7607,29.6866,29.7443,39554.0
2015-09-25 15:00:00,36.12,36.12,35.99,35.99,50558.0,29.7525,29.7525,29.6454,29.6454,50558.0
2015-09-25 15:05:00,35.99,36.0,35.92,35.92,49276.0,29.6454,29.6537,29.5878,29.5878,49276.0
2015-09-25 15:10:00,35.93,35.94,35.87,35.87,66978.0,29.596,29.6042,29.5466,29.5466,66978.0
2015-09-25 15:15:00,35.89,35.97,35.88,35.94,79922.0,29.563,29.6289,29.5548,29.6042,79922.0
2015-09-25 15:20:00,35.94,36.13,35.93,36.11,152060.0,29.6042,29.7607,29.596,29.7443,152060.0
2015-09-25 15:25:00,36.12,36.2,36.11,36.14,132191.0,29.7525,29.8184,29.7443,29.769,132191.0
2015-09-25 15:30:00,36.13,36.2,36.11,36.16,88899.0,29.7607,29.8184,29.7443,29.7854,88899.0
2015-09-25 15:35:00,36.17,36.18,36.07,36.09,86734.0,29.7937,29.8019,29.7113,29.7278,86734.0
2015-09-25 15:40:00,36.09,36.15,36.05,36.15,116455.0,29.7278,29.7772,29.6948,29.7772,116455.0
2015-09-25 15:45:00,36.14,36.2,36.09,36.16,131519.0,29.769,29.8184,29.7278,29.7854,131519.0
2015-09-25 15:50:00,36.16,36.17,36.1,36.15,127782.0,29.7854,29.7937,29.736,29.7772,127782.0
2015-09-25 15:55:00,36.14,36.18,36.11,36.11,386538.0,29.769,29.8019,29.7443,29.7443,386538.0
2015-09-28 09:30:00,35.88,35.98,35.83,35.86,103644.0,29.5548,29.6372,29.5136,29.5383,103644.0
2015-09-28 09:35:00,35.86,35.94,35.8,35.92,47744.0,29.5383,29.6042,29.4889,29.5878,47744.0
2015-09-28 09:40:00,35.93,35.99,35.9,35.99,47012.0,29.596,29.6454,29.5713,29.6454,47012.0
2015-09-28 09:45:00,35.98,35.99,35.85,35.87,45253.0,29.6372,29.6454,29.5301,29.5466,45253.0
2015-09-28 09:50:00,35.88,35.94,35.82,35.83,31210.0,29.5548,29.6042,29.5054,29.5136,31210.0
2015-09-28 09:55:00,35.82,35.85,35.81,35.83,52524.0,29.5054,29.5301,29.4971,29.5136,52524.0
2015-09-28 10:00:00,35.81,35.83,35.77,35.78,32840.0,29.4971,29.5136,29.4642,29.4724,32840.0
2015-09-28 10:05:00,35.79,35.79,35.72,35.73,68851.0,29.4807,29.4807,29.423,29.4312,68851.0
2015-09-28 10:10:00,35.71,35.72,35.62,35.65,66323.0,29.4148,29.423,29.3406,29.3654,66323.0
2015-09-28 10:15:00,35.66,35.77,35.64,35.75,128845.0,29.3736,29.4642,29.3571,29.4477,128845.0
2015-09-28 10:20:00,35.74,35.88,35.73,35.87,51110.0,29.4395,29.5548,29.4312,29.5466,51110.0
2015-09-28 10:25:00,35.85,35.88,35.78,35.83,51041.0,29.5301,29.5548,29.4724,29.5136,51041.0
2015-09-28 10:30:00,35.82,35.84,35.78,35.81,44081.0,29.5054,29.5219,29.4724,29.4971,44081.0
2015-09-28 10:35:00,35.8,35.82,35.74,35.78,127105.0,29.4889,29.5054,29.4395,29.4724,127105.0
2015-09-28 10:40:00,35.78,35.79,35.7,35.75,54704.0,29.4724,29.4807,29.4065,29.4477,54704.0
2015-09-28 10:45:00,35.74,35.76,35.71,35.74,33546.0,29.4395,29.456,29.4148,29.4395,33546.0
2015-09-28 10:50:00,35.73,35.79,35.73,35.78,56155.0,29.4312,29.4807,29.4312,29.4724,56155.0
2015-09-28 10:55:00,35.78,35.88,35.78,35.86,37955.0,29.4724,29.5548,29.4724,29.5383,37955.0
2015-09-28 11:00:00,35.87,35.92,35.86,35.92,32785.0,29.5466,29.5878,29.5383,29.5878,32785.0
2015-09-28 11:05:00,35.91,35.96,35.88,35.89,25842.0,29.5795,29.6207,29.5548,29.563,25842.0
2015-09-28 11:10:00,35.89,35.9,35.82,35.82,39766.0,29.563,29.5713,29.5054,29.5054,39766.0
2015-09-28 11:15:00,35.82,35.82,35.75,35.79,46386.0,29.5054,29.5054,29.4477,29.4807,46386.0
2015-09-28 11:20:00,35.79,35.81,35.78,35.79,23845.0,29.4807,29.4971,29.4724,29.4807,23845.0
2015-09-28 11:25:00,35.79,35.79,35.67,35.69,55378.0,29.4807,29.4807,29.3818,29.3983,55378.0
2015-09-28 11:30:00,35.7,35.71,35.64,35.66,39626.0,29.4065,29.4148,29.3571,29.3736,39626.0
2015-09-28 11:35:00,35.66,35.72,35.65,35.72,25486.0,29.3736,29.423,29.3654,29.423,25486.0
2015-09-28 11:40:00,35.72,35.81,35.7,35.8,65294.0,29.423,29.4971,29.4065,29.4889,65294.0
2015-09-28 11:45:00,35.8,35.86,35.78,35.82,52332.0,29.4889,29.5383,29.4724,29.5054,52332.0
2015-09-28 11:50:00,35.81,35.92,35.8,35.91,58341.0,29.4971,29.5878,29.4889,29.5795,58341.0
2015-09-28 11:55:00,35.9,35.94,35.89,35.89,47568.0,29.5713,29.6042,29.563,29.563,47568.0
2015-09-28 12:00:00,35.89,35.9,35.85,35.87,51566.0,29.563,29.5713,29.5301,29.5466,51566.0
2015-09-28 12:05:00,35.88,35.88,35.81,35.83,47007.0,29.5548,29.5548,29.4971,29.5136,47007.0
2015-09-28 12:10:00,35.84,35.86,35.81,35.84,62680.0,29.5219,29.5383,29.4971,29.5219,62680.0
2015-09-28 12:15:00,35.84,35.85,35.77,35.77,43397.0,29.5219,29.5301,29.4642,29.4642,43397.0
2015-09-28 12:20:00,35.77,35.79,35.75,35.79,39575.0,29.4642,29.4807,29.4477,29.4807,39575.0
2015-09-28 12:25:00,35.79,35.92,35.79,35.91,71706.0,29.4807,29.5878,29.4807,29.5795,71706.0
2015-09-28 12:30:00,35.9,35.92,35.89,35.91,89588.0,29.5713,29.5878,29.563,29.5795,89588.0
2015-09-28 12:35:00,35.91,35.94,35.9,35.92,77496.0,29.5795,29.6042,29.5713,29.5878,77496.0
2015-09-28 12:40:00,35.91,35.94,35.84,35.84,25717.0,29.5795,29.6042,29.5219,29.5219,25717.0
2015-09-28 12:45:00,35.84,35.85,35.78,35.8,29830.0,29.5219,29.5301,29.4724,29.4889,29830.0
2015-09-28 12:50:00,35.78,35.81,35.74,35.79,30494.0,29.4724,29.4971,29.4395,29.4807,30494.0
2015-09-28 12:55:00,35.79,35.81,35.73,35.75,71548.0,29.4807,29.4971,29.4312,29.4477,71548.0
2015-09-28 13:00:00,35.75,35.83,35.74,35.83,56063.0,29.4477,29.5136,29.4395,29.5136,56063.0
2015-09-28 13:05:00,35.83,35.89,35.82,35.86,46933.0,29.5136,29.563,29.5054,29.5383,46933.0
2015-09-28 13:10:00,35.87,35.87,35.81,35.81,35013.0,29.5466,29.5466,29.4971,29.4971,35013.0
2015-09-28 13:15:00,35.81,35.82,35.73,35.77,37603.0,29.4971,29.5054,29.4312,29.4642,37603.0
2015-09-28 13:20:00,35.77,35.8,35.76,35.77,39450.0,29.4642,29.4889,29.456,29.4642,39450.0
2015-09-28 13:25:00,35.77,35.82,35.77,35.78,72777.0,29.4642,29.5054,29.4642,29.4724,72777.0
2015-09-28 13:30:00,35.79,35.85,35.78,35.83,76491.0,29.4807,29.5301,29.4724,29.5136,76491.0
2015-09-28 13:35:00,35.84,35.87,35.78,35.84,57986.0,29.5219,29.5466,29.4724,29.5219,57986.0
2015-09-28 13:40:00,35.84,35.84,35.79,35.81,34980.0,29.5219,29.5219,29.4807,29.4971,34980.0
2015-09-28 13:45:00,35.81,35.81,35.73,35.73,31556.0,29.4971,29.4971,29.4312,29.4312,31556.0
2015-09-28 13:50:00,35.73,35.75,35.64,35.65,33791.0,29.4312,29.4477,29.3571,29.3654,33791.0
2015-09-28 13:55:00,35.63,35.66,35.6,35.6,47180.0,29.3489,29.3736,29.3242,29.3242,47180.0
2015-09-28 14:00:00,35.6,35.64,35.56,35.63,68312.0,29.3242,29.3571,29.2912,29.3489,68312.0
2015-09-28 14:05:00,35.63,35.71,35.6,35.7,77720.0,29.3489,29.4148,29.3242,29.4065,77720.0
2015-09-28 14:10:00,35.7,35.71,35.64,35.67,99669.0,29.4065,29.4148,29.3571,29.3818,99669.0
2015-09-28 14:15:00,35.66,35.66,35.59,35.64,63128.0,29.3736,29.3736,29.3159,29.3571,63128.0
2015-09-28 14:20:00,35.64,35.76,35.62,35.76,71590.0,29.3571,29.456,29.3406,29.456,71590.0
2015-09-28 14:25:00,35.76,35.81,35.75,35.79,79100.0,29.456,29.4971,29.4477,29.4807,79100.0
2015-09-28 14:30:00,35.79,35.79,35.75,35.77,66056.0,29.4807,29.4807,29.4477,29.4642,66056.0
2015-09-28 14:35:00,35.76,35.83,35.76,35.83,64968.0,29.456,29.5136,29.456,29.5136,64968.0
2015-09-28 14:40:00,35.81,35.84,35.74,35.8,46885.0,29.4971,29.5219,29.4395,29.4889,46885.0
2015-09-28 14:45:00,35.81,35.83,35.77,35.79,42916.0,29.4971,29.5136,29.4642,29.4807,42916.0
2015-09-28 14:50:00,35.79,35.8,35.7,35.74,52013.0,29.4807,29.4889,29.4065,29.4395,52013.0
2015-09-28 14:55:00,35.74,35.75,35.67,35.7,41878.0,29.4395,29.4477,29.3818,29.4065,41878.0
2015-09-28 15:00:00,35.7,35.71,35.65,35.7,39557.0,29.4065,29.4148,29.3654,29.4065,39557.0
2015-09-28 15:05:00,35.7,35.71,35.62,35.62,59246.0,29.4065,29.4148,29.3406,29.3406,59246.0
2015-09-28 15:10:00,35.63,35.63,35.58,35.59,51944.0,29.3489,29.3489,29.3077,29.3159,51944.0
2015-09-28 15:15:00,35.59,35.68,35.58,35.67,105527.0,29.3159,29.3901,29.3077,29.3818,105527.0
2015-09-28 15:20:00,35.67,35.69,35.66,35.66,97946.0,29.3818,29.3983,29.3736,29.3736,97946.0
2015-09-28 15:25:00,35.67,35.71,35.66,35.68,77364.0,29.3818,29.4148,29.3736,29.3901,77364.0
2015-09-28 15:30:00,35.68,35.7,35.65,35.69,92631.0,29.3901,29.4065,29.3654,29.3983,92631.0
2015-09-28 15:35:00,35.69,35.78,35.69,35.75,131474.0,29.3983,29.4724,29.3983,29.4477,131474.0
2015-09-28 15:40:00,35.75,35.83,35.74,35.78,108884.0,29.4477,29.5136,29.4395,29.4724,108884.0
2015-09-28 15:45:00,35.77,35.85,35.73,35.85,211679.0,29.4642,29.5301,29.4312,29.5301,211679.0
2015-09-28 15:50:00,35.84,35.87,35.81,35.83,294400.0,29.5219,29.5466,29.4971,29.5136,294400.0
2015-09-28 15:55:00,35.83,35.83,35.72,35.73,498558.0,29.5136,29.5136,29.423,29.4312,498558.0
2015-09-29 09:30:00,35.75,35.85,35.69,35.76,75781.0,29.4477,29.5301,29.3983,29.456,75781.0
2015-09-29 09:35:00,35.77,35.87,35.76,35.82,56962.0,29.4642,29.5466,29.456,29.5054,56962.0
2015-09-29 09:40:00,35.8,35.82,35.68,35.7,44419.0,29.4889,29.5054,29.3901,29.4065,44419.0
2015-09-29 09:45:00,35.7,35.76,35.62,35.66,50261.0,29.4065,29.456,29.3406,29.3736,50261.0
2015-09-29 09:50:00,35.65,35.72,35.63,35.71,40170.0,29.3654,29.423,29.3489,29.4148,40170.0
2015-09-29 09:55:00,35.71,35.93,35.71,35.86,65940.0,29.4148,29.596,29.4148,29.5383,65940.0
2015-09-29 10:00:00,35.86,35.97,35.78,35.78,37224.0,29.5383,29.6289,29.4724,29.4724,37224.0
2015-09-29 10:05:00,35.79,35.89,35.76,35.78,52273.0,29.4807,29.563,29.456,29.4724,52273.0
2015-09-29 10:10:00,35.78,35.94,35.78,35.93,59405.0,29.4724,29.6042,29.4724,29.596,59405.0
2015-09-29 10:15:00,35.92,36.02,35.91,35.98,39297.0,29.5878,29.6701,29.5795,29.6372,39297.0
2015-09-29 10:20:00,35.98,36.03,35.95,35.98,52598.0,29.6372,29.6784,29.6125,29.6372,52598.0
2015-09-29 10:25:00,35.98,36.15,35.98,36.13,241430.0,29.6372,29.7772,29.6372,29.7607,241430.0
2015-09-29 10:30:00,36.14,36.17,36.06,36.06,43583.0,29.769,29.7937,29.7031,29.7031,43583.0
2015-09-29 10:35:00,36.05,36.07,35.99,36.0,36346.0,29.6948,29.7113,29.6454,29.6537,36346.0
2015-09-29 10:40:00,35.98,35.99,35.89,35.9,46968.0,29.6372,29.6454,29.563,29.5713,46968.0
2015-09-29 10:45:00,35.9,35.92,35.82,35.83,43951.0,29.5713,29.5878,29.5054,29.5136,43951.0
2015-09-29 10:50:00,35.83,35.84,35.78,35.82,32529.0,29.5136,29.5219,29.4724,29.5054,32529.0
2015-09-29 10:55:00,35.83,35.87,35.8,35.84,29568.0,29.5136,29.5466,29.4889,29.5219,29568.0
2015-09-29 11:00:00,35.85,35.93,35.82,35.91,56893.0,29.5301,29.596,29.5054,29.5795,56893.0
2015-09-29 11:05:00,35.91,35.92,35.86,35.87,26069.0,29.5795,29.5878,29.5383,29.5466,26069.0
2015-09-29 11:10:00,35.86,35.86,35.82,35.84,61446.0,29.5383,29.5383,29.5054,29.5219,61446.0
2015-09-29 11:15:00,35.84,35.85,35.78,35.79,36280.0,29.5219,29.5301,29.4724,29.4807,36280.0
2015-09-29 11:20:00,35.78,35.79,35.74,35.77,23837.0,29.4724,29.4807,29.4395,29.4642,23837.0
2015-09-29 11:25:00,35.77,35.88,35.76,35.87,58941.0,29.4642,29.5548,29.456,29.5466,58941.0
2015-09-29 11:30:00,35.87,35.88,35.77,35.77,57556.0,29.5466,29.5548,29.4642,29.4642,57556.0
2015-09-29 11:35:00,35.77,35.82,35.74,35.81,29609.0,29.4642,29.5054,29.4395,29.4971,29609.0
2015-09-29 11:40:00,35.82,35.87,35.8,35.82,29807.0,29.5054,29.5466,29.4889,29.5054,29807.0
2015-09-29 11:45:00,35.81,35.92,35.79,35.91,35594.0,29.4971,29.5878,29.4807,29.5795,35594.0
2015-09-29 11:50:00,35.91,35.99,35.9,35.99,46403.0,29.5795,29.6454,29.5713,29.6454,46403.0
2015-09-29 11:55:00,35.99,35.99,35.87,35.88,23706.0,29.6454,29.6454,29.5466,29.5548,23706.0
2015-09-29 12:00:00,35.87,35.91,35.83,35.85,27395.0,29.5466,29.5795,29.5136,29.5301,27395.0
2015-09-29 12:05:00,35.85,35.87,35.82,35.87,35400.0,29.5301,29.5466,29.5054,29.5466,35400.0
2015-09-29 12:10:00,35.86,35.86,35.8,35.84,87099.0,29.5383,29.5383,29.4889,29.5219,87099.0
2015-09-29 12:15:00,35.85,35.9,35.85,35.86,54420.0,29.5301,29.5713,29.5301,29.5383,54420.0
2015-09-29 12:20:00,35.85,35.88,35.81,35.87,44378.0,29.5301,29.5548,29.4971,29.5466,44378.0
2015-09-29 12:25:00,35.87,35.93,35.87,35.9,30018.0,29.5466,29.596,29.5466,29.5713,30018.0
2015-09-29 12:30:00,35.89,35.92,35.85,35.91,56816.0,29.563,29.5878,29.5301,29.5795,56816.0
2015-09-29 12:35:00,35.91,35.91,35.84,35.86,24293.0,29.5795,29.5795,29.5219,29.5383,24293.0
2015-09-29 12:40:00,35.86,35.9,35.82,35.89,47034.0,29.5383,29.5713,29.5054,29.563,47034.0
2015-09-29 12:45:00,35.89,35.9,35.8,35.85,34108.0,29.563,29.5713,29.4889,29.5301,34108.0
2015-09-29 12:50:00,35.85,35.87,35.8,35.84,19301.0,29.5301,29.5466,29.4889,29.5219,19301.0
2015-09-29 12:55:00,35.83,35.89,35.8,35.86,102823.0,29.5136,29.563,29.4889,29.5383,102823.0
2015-09-29 13:00:00,35.86,35.95,35.86,35.95,46902.0,29.5383,29.6125,29.5383,29.6125,46902.0
2015-09-29 13:05:00,35.95,35.99,35.93,35.97,36523.0,29.6125,29.6454,29.596,29.6289,36523.0
2015-09-29 13:10:00,35.96,36.0,35.94,35.98,30497.0,29.6207,29.6537,29.6042,29.6372,30497.0
2015-09-29 13:15:00,35.98,36.02,35.95,36.0,47081.0,29.6372,29.6701,29.6125,29.6537,47081.0
2015-09-29 13:20:00,36.01,36.03,35.98,35.98,65187.0,29.6619,29.6784,29.6372,29.6372,65187.0
2015-09-29 13:25:00,35.98,36.0,35.95,35.96,54769.0,29.6372,29.6537,29.6125,29.6207,54769.0
2015-09-29 13:30:00,35.97,35.99,35.94,35.94,28973.0,29.6289,29.6454,29.6042,29.6042,28973.0
2015-09-29 13:35:00,35.93,35.94,35.9,35.9,93838.0,29.596,29.6042,29.5713,29.5713,93838.0
2015-09-29 13:40:00,35.9,35.94,35.9,35.93,33485.0,29.5713,29.6042,29.5713,29.596,33485.0
2015-09-29 13:45:00,35.94,35.95,35.91,35.92,56307.0,29.6042,29.6125,29.5795,29.5878,56307.0
2015-09-29 13:50:00,35.93,35.94,35.89,35.91,57255.0,29.596,29.6042,29.563,29.5795,57255.0
2015-09-29 13:55:00,35.91,35.97,35.9,35.97,40354.0,29.5795,29.6289,29.5713,29.6289,40354.0
2015-09-29 14:00:00,35.97,35.98,35.87,35.88,120257.0,29.6289,29.6372,29.5466,29.5548,120257.0
2015-09-29 14:05:00,35.87,35.89,35.81,35.85,68404.0,29.5466,29.563,29.4971,29.5301,68404.0
2015-09-29 14:10:00,35.84,35.86,35.82,35.82,43728.0,29.5219,29.5383,29.5054,29.5054,43728.0
2015-09-29 14:15:00,35.82,35.83,35.79,35.82,53824.0,29.5054,29.5136,29.4807,29.5054,53824.0
2015-09-29 14:20:00,35.82,35.84,35.77,35.79,69964.0,29.5054,29.5219,29.4642,29.4807,69964.0
2015-09-29 14:25:00,35.79,35.84,35.78,35.83,82138.0,29.4807,29.5219,29.4724,29.5136,82138.0
2015-09-29 14:30:00,35.83,35.85,35.8,35.8,53991.0,29.5136,29.5301,29.4889,29.4889,53991.0
2015-09-29 14:35:00,35.79,35.8,35.75,35.77,61711.0,29.4807,29.4889,29.4477,29.4642,61711.0
2015-09-29 14:40:00,35.76,35.77,35.71,35.71,63878.0,29.456,29.4642,29.4148,29.4148,63878.0
2015-09-29 14:45:00,35.71,35.72,35.64,35.66,67677.0,29.4148,29.423,29.3571,29.3736,67677.0
2015-09-29 14:50:00,35.65,35.67,35.59,35.6,109571.0,29.3654,29.3818,29.3159,29.3242,109571.0
2015-09-29 14:55:00,35.59,35.61,35.55,35.55,64247.0,29.3159,29.3324,29.283,29.283,64247.0
2015-09-29 15:00:00,35.55,35.56,35.45,35.47,150348.0,29.283,29.2912,29.2006,29.2171,150348.0
2015-09-29 15:05:00,35.47,35.5,35.44,35.46,187022.0,29.2171,29.2418,29.1924,29.2088,187022.0
2015-09-29 15:10:00,35.46,35.5,35.43,35.47,85943.0,29.2088,29.2418,29.1841,29.2171,85943.0
2015-09-29 15:15:00,35.48,35.5,35.44,35.45,56373.0,29.2253,29.2418,29.1924,29.2006,56373.0
2015-09-29 15:20:00,35.44,35.45,35.32,35.34,167354.0,29.1924,29.2006,29.0935,29.11,167354.0
2015-09-29 15:25:00,35.34,35.37,35.29,35.36,264685.0,29.11,29.1347,29.0688,29.1265,264685.0
2015-09-29 15:30:00,35.37,35.49,35.37,35.44,141360.0,29.1347,29.2336,29.1347,29.1924,141360.0
2015-09-29 15:35:00,35.44,35.47,35.39,35.41,245811.0,29.1924,29.2171,29.1512,29.1677,245811.0
2015-09-29 15:40:00,35.41,35.45,35.37,35.44,161177.0,29.1677,29.2006,29.1347,29.1924,161177.0
2015-09-29 15:45:00,35.43,35.58,35.41,35.58,152090.0,29.1841,29.3077,29.1677,29.3077,152090.0
2015-09-29 15:50:00,35.57,35.67,35.56,35.66,244869.0,29.2995,29.3818,29.2912,29.3736,244869.0
2015-09-29 15:55:00,35.66,35.69,35.61,35.61,386776.0,29.3736,29.3983,29.3324,29.3324,386776.0
2015-09-30 09:30:00,35.98,36.08,35.92,35.99,88867.0,29.6372,29.7195,29.5878,29.6454,88867.0
2015-09-30 09:35:00,36.0,36.21,35.99,36.2,68389.0,29.6537,29.8266,29.6454,29.8184,68389.0
2015-09-30 09:40:00,36.2,36.25,36.12,36.13,51905.0,29.8184,29.8596,29.7525,29.7607,51905.0
2015-09-30 09:45:00,36.13,36.18,36.04,36.16,34441.0,29.7607,29.8019,29.6866,29.7854,34441.0
2015-09-30 09:50:00,36.16,36.23,36.13,36.15,28210.0,29.7854,29.8431,29.7607,29.7772,28210.0
2015-09-30 09:55:00,36.16,36.16,35.98,36.0,28728.0,29.7854,29.7854,29.6372,29.6537,28728.0
2015-09-30 10:00:00,35.99,36.01,35.88,35.89,37525.0,29.6454,29.6619,29.5548,29.563,37525.0
2015-09-30 10:05:00,35.89,36.02,35.86,36.02,46855.0,29.563,29.6701,29.5383,29.6701,46855.0
2015-09-30 10:10:00,36.01,36.07,35.97,36.04,44366.0,29.6619,29.7113,29.6289,29.6866,44366.0
2015-09-30 10:15:00,36.04,36.06,35.97,35.99,47080.0,29.6866,29.7031,29.6289,29.6454,47080.0
2015-09-30 10:20:00,35.99,36.05,35.97,35.98,36192.0,29.6454,29.6948,29.6289,29.6372,36192.0
2015-09-30 10:25:00,35.99,36.02,35.94,35.95,31112.0,29.6454,29.6701,29.6042,29.6125,31112.0
2015-09-30 10:30:00,35.95,35.95,35.91,35.94,50573.0,29.6125,29.6125,29.5795,29.6042,50573.0
2015-09-30 10:35:00,35.94,35.99,35.94,35.97,73945.0,29.6042,29.6454,29.6042,29.6289,73945.0
2015-09-30 10:40:00,35.97,35.98,35.89,35.9,47284.0,29.6289,29.6372,29.563,29.5713,47284.0
2015-09-30 10:45:00,35.91,35.97,35.89,35.95,46613.0,29.5795,29.6289,29.563,29.6125,46613.0
2015-09-30 10:50:00,35.96,35.97,35.9,35.91,32704.0,29.6207,29.6289,29.5713,29.5795,32704.0
2015-09-30 10:55:00,35.91,35.92,35.82,35.83,44848.0,29.5795,29.5878,29.5054,29.5136,44848.0
2015-09-30 11:00:00,35.83,35.84,35.74,35.77,50912.0,29.5136,29.5219,29.4395,29.4642,50912.0
2015-09-30 11:05:00,35.77,35.81,35.76,35.77,52967.0,29.4642,29.4971,29.456,29.4642,52967.0
2015-09-30 11:10:00,35.78,35.84,35.77,35.83,52096.0,29.4724,29.5219,29.4642,29.5136,52096.0
2015-09-30 11:15:00,35.83,35.87,35.79,35.87,56211.0,29.5136,29.5466,29.4807,29.5466,56211.0
2015-09-30 11:20:00,35.88,35.96,35.87,35.9,120592.0,29.5548,29.6207,29.5466,29.5713,120592.0
2015-09-30 11:25:00,35.9,35.92,35.89,35.91,48998.0,29.5713,29.5878,29.563,29.5795,48998.0
2015-09-30 11:30:00,35.9,35.96,35.88,35.96,132290.0,29.5713,29.6207,29.5548,29.6207,132290.0
2015-09-30 11:35:00,35.96,35.96,35.92,35.93,66176.0,29.6207,29.6207,29.5878,29.596,66176.0
2015-09-30 11:40:00,35.94,35.96,35.81,35.81,46473.0,29.6042,29.6207,29.4971,29.4971,46473.0
2015-09-30 11:45:00,35.82,35.89,35.81,35.89,39998.0,29.5054,29.563,29.4971,29.563,39998.0
2015-09-30 11:50:00,35.89,35.9,35.84,35.84,60563.0,29.563,29.5713,29.5219,29.5219,60563.0
2015-09-30 11:55:00,35.84,35.86,35.8,35.85,45695.0,29.5219,29.5383,29.4889,29.5301,45695.0
2015-09-30 12:00:00,35.85,35.9,35.85,35.89,24519.0,29.5301,29.5713,29.5301,29.563,24519.0
2015-09-30 12:05:00,35.89,35.89,35.77,35.8,29663.0,29.563,29.563,29.4642,29.4889,29663.0
2015-09-30 12:10:00,35.8,35.81,35.77,35.79,27034.0,29.4889,29.4971,29.4642,29.4807,27034.0
2015-09-30 12:15:00,35.79,35.85,35.78,35.81,43558.0,29.4807,29.5301,29.4724,29.4971,43558.0
2015-09-30 12:20:00,35.81,35.84,35.79,35.79,65703.0,29.4971,29.5219,29.4807,29.4807,65703.0
2015-09-30 12:25:00,35.8,35.82,35.77,35.77,31129.0,29.4889,29.5054,29.4642,29.4642,31129.0
2015-09-30 12:30:00,35.77,35.8,35.75,35.76,39488.0,29.4642,29.4889,29.4477,29.456,39488.0
2015-09-30 12:35:00,35.76,35.77,35.75,35.75,24913.0,29.456,29.4642,29.4477,29.4477,24913.0
2015-09-30 12:40:00,35.74,35.78,35.72,35.77,24675.0,29.4395,29.4724,29.423,29.4642,24675.0
2015-09-30 12:45:00,35.78,35.78,35.65,35.66,49433.0,29.4724,29.4724,29.3654,29.3736,49433.0
2015-09-30 12:50:00,35.67,35.69,35.64,35.68,42150.0,29.3818,29.3983,29.3571,29.3901,42150.0
2015-09-30 12:55:00,35.68,35.74,35.68,35.72,37773.0,29.3901,29.4395,29.3901,29.423,37773.0
2015-09-30 13:00:00,35.73,35.79,35.73,35.78,23419.0,29.4312,29.4807,29.4312,29.4724,23419.0
2015-09-30 13:05:00,35.78,35.81,35.77,35.81,22807.0,29.4724,29.4971,29.4642,29.4971,22807.0
2015-09-30 13:10:00,35.81,35.82,35.76,35.77,40459.0,29.4971,29.5054,29.456,29.4642,40459.0
2015-09-30 13:15:00,35.77,35.87,35.76,35.87,51092.0,29.4642,29.5466,29.456,29.5466,51092.0
2015-09-30 13:20:00,35.87,35.87,35.84,35.86,33808.0,29.5466,29.5466,29.5219,29.5383,33808.0
2015-09-30 13:25:00,35.86,35.94,35.86,35.94,79001.0,29.5383,29.6042,29.5383,29.6042,79001.0
2015-09-30 13:30:00,35.93,36.02,35.9,36.02,115763.0,29.596,29.6701,29.5713,29.6701,115763.0
2015-09-30 13:35:00,36.01,36.03,35.96,36.01,68053.0,29.6619,29.6784,29.6207,29.6619,68053.0
2015-09-30 13:40:00,36.01,36.1,36.01,36.07,66977.0,29.6619,29.736,29.6619,29.7113,66977.0
2015-09-30 13:45:00,36.07,36.1,36.05,36.08,39753.0,29.7113,29.736,29.6948,29.7195,39753.0
2015-09-30 13:50:00,36.09,36.17,36.08,36.16,57552.0,29.7278,29.7937,29.7195,29.7854,57552.0
2015-09-30 13:55:00,36.15,36.17,36.11,36.12,59588.0,29.7772,29.7937,29.7443,29.7525,59588.0
2015-09-30 14:00:00,36.11,36.12,36.04,36.06,69438.0,29.7443,29.7525,29.6866,29.7031,69438.0
2015-09-30 14:05:00,36.05,36.08,36.04,36.05,31624.0,29.6948,29.7195,29.6866,29.6948,31624.0
2015-09-30 14:10:00,36.06,36.06,36.01,36.05,55415.0,29.7031,29.7031,29.6619,29.6948,55415.0
2015-09-30 14:15:00,36.05,36.05,36.02,36.05,48816.0,29.6948,29.6948,29.6701,29.6948,48816.0
2015-09-30 14:20:00,36.05,36.09,36.04,36.08,34230.0,29.6948,29.7278,29.6866,29.7195,34230.0
2015-09-30 14:25:00,36.08,36.1,36.06,36.09,45309.0,29.7195,29.736,29.7031,29.7278,45309.0
2015-09-30 14:30:00,36.09,36.12,35.98,35.98,78445.0,29.7278,29.7525,29.6372,29.6372,78445.0
2015-09-30 14:35:00,35.98,36.03,35.98,36.01,25927.0,29.6372,29.6784,29.6372,29.6619,25927.0
2015-09-30 14:40:00,36.01,36.04,36.0,36.03,44143.0,29.6619,29.6866,29.6537,29.6784,44143.0
2015-09-30 14:45:00,36.02,36.05,36.0,36.04,53303.0,29.6701,29.6948,29.6537,29.6866,53303.0
2015-09-30 14:50:00,36.04,36.06,36.01,36.05,121602.0,29.6866,29.7031,29.6619,29.6948,121602.0
2015-09-30 14:55:00,36.04,36.09,36.04,36.05,48834.0,29.6866,29.7278,29.6866,29.6948,48834.0
2015-09-30 15:00:00,36.05,36.09,36.0,36.01,158353.0,29.6948,29.7278,29.6537,29.6619,158353.0
2015-09-30 15:05:00,36.02,36.04,35.96,36.0,68704.0,29.6701,29.6866,29.6207,29.6537,68704.0
2015-09-30 15:10:00,36.0,36.01,35.95,35.98,66775.0,29.6537,29.6619,29.6125,29.6372,66775.0
2015-09-30 15:15:00,35.98,35.99,35.93,35.98,85242.0,29.6372,29.6454,29.596,29.6372,85242.0
2015-09-30 15:20:00,35.98,36.04,35.96,35.96,81923.0,29.6372,29.6866,29.6207,29.6207,81923.0
2015-09-30 15:25:00,35.95,36.05,35.95,36.05,97603.0,29.6125,29.6948,29.6125,29.6948,97603.0
2015-09-30 15:30:00,36.05,36.17,36.05,36.16,134032.0,29.6948,29.7937,29.6948,29.7854,134032.0
2015-09-30 15:35:00,36.17,36.19,36.13,36.16,149468.0,29.7937,29.8102,29.7607,29.7854,149468.0
2015-09-30 15:40:00,36.16,36.17,36.14,36.17,107863.0,29.7854,29.7937,29.769,29.7937,107863.0
2015-09-30 15:45:00,36.17,36.19,36.09,36.16,158025.0,29.7937,29.8102,29.7278,29.7854,158025.0
2015-09-30 15:50:00,36.16,36.19,36.13,36.14,154470.0,29.7854,29.8102,29.7607,29.769,154470.0
2015-09-30 15:55:00,36.14,36.14,36.07,36.08,601659.0,29.769,29.769,29.7113,29.7195,601659.0
2015-10-01 09:30:00,36.12,36.2,36.0,36.03,165783.0,29.7525,29.8184,29.6537,29.6784,165783.0
2015-10-01 09:35:00,36.03,36.07,35.7,35.82,109545.0,29.6784,29.7113,29.4065,29.5054,109545.0
2015-10-01 09:40:00,35.82,35.83,35.69,35.72,63750.0,29.5054,29.5136,29.3983,29.423,63750.0
2015-10-01 09:45:00,35.73,35.9,35.72,35.9,61509.0,29.4312,29.5713,29.423,29.5713,61509.0
2015-10-01 09:50:00,35.9,35.99,35.9,35.92,31837.0,29.5713,29.6454,29.5713,29.5878,31837.0
2015-10-01 09:55:00,35.91,35.95,35.86,35.91,97217.0,29.5795,29.6125,29.5383,29.5795,97217.0
2015-10-01 10:00:00,35.92,35.98,35.8,35.98,203895.0,29.5878,29.6372,29.4889,29.6372,203895.0
2015-10-01 10:05:00,35.97,36.18,35.97,36.1,97987.0,29.6289,29.8019,29.6289,29.736,97987.0
2015-10-01 10:10:00,36.09,36.25,36.08,36.14,65500.0,29.7278,29.8596,29.7195,29.769,65500.0
2015-10-01 10:15:00,36.15,36.33,36.15,36.29,63398.0,29.7772,29.9255,29.7772,29.8925,63398.0
2015-10-01 10:20:00,36.3,36.32,36.09,36.12,39596.0,29.9008,29.9172,29.7278,29.7525,39596.0
2015-10-01 10:25:00,36.13,36.36,36.11,36.36,142356.0,29.7607,29.9502,29.7443,29.9502,142356.0
2015-10-01 10:30:00,36.37,36.55,36.37,36.52,222623.0,29.9584,30.1067,29.9584,30.082,222623.0
2015-10-01 10:35:00,36.52,36.53,36.24,36.29,72854.0,30.082,30.0902,29.8513,29.8925,72854.0
2015-10-01 10:40:00,36.3,36.39,36.29,36.34,38705.0,29.9008,29.9749,29.8925,29.9337,38705.0
2015-10-01 10:45:00,36.35,36.43,36.32,36.34,73944.0,29.9419,30.0078,29.9172,29.9337,73944.0
2015-10-01 10:50:00,36.33,36.36,36.25,36.25,52895.0,29.9255,29.9502,29.8596,29.8596,52895.0
2015-10-01 10:55:00,36.26,36.27,36.22,36.23,31125.0,29.8678,29.8761,29.8349,29.8431,31125.0
2015-10-01 11:00:00,36.22,36.23,36.11,36.13,49245.0,29.8349,29.8431,29.7443,29.7607,49245.0
2015-10-01 11:05:00,36.13,36.22,36.09,36.15,75197.0,29.7607,29.8349,29.7278,29.7772,75197.0
2015-10-01 11:10:00,36.16,36.21,36.14,36.15,38635.0,29.7854,29.8266,29.769,29.7772,38635.0
2015-10-01 11:15:00,36.15,36.15,35.97,36.03,132279.0,29.7772,29.7772,29.6289,29.6784,132279.0
2015-10-01 11:20:00,36.02,36.03,35.96,35.99,57949.0,29.6701,29.6784,29.6207,29.6454,57949.0
2015-10-01 11:25:00,36.0,36.03,35.95,35.96,84814.0,29.6537,29.6784,29.6125,29.6207,84814.0
2015-10-01 11:30:00,35.96,36.05,35.96,36.04,176905.0,29.6207,29.6948,29.6207,29.6866,176905.0
2015-10-01 11:35:00,36.04,36.17,36.04,36.16,81719.0,29.6866,29.7937,29.6866,29.7854,81719.0
2015-10-01 11:40:00,36.15,36.19,36.08,36.18,41447.0,29.7772,29.8102,29.7195,29.8019,41447.0
2015-10-01 11:45:00,36.19,36.19,36.07,36.11,41040.0,29.8102,29.8102,29.7113,29.7443,41040.0
2015-10-01 11:50:00,36.11,36.14,36.08,36.09,52831.0,29.7443,29.769,29.7195,29.7278,52831.0
2015-10-01 11:55:00,36.09,36.11,36.05,36.06,82005.0,29.7278,29.7443,29.6948,29.7031,82005.0
2015-10-01 12:00:00,36.06,36.06,36.04,36.05,31405.0,29.7031,29.7031,29.6866,29.6948,31405.0
2015-10-01 12:05:00,36.04,36.04,35.99,36.02,16391.0,29.6866,29.6866,29.6454,29.6701,16391.0
2015-10-01 12:10:00,36.02,36.06,36.02,36.06,21151.0,29.6701,29.7031,29.6701,29.7031,21151.0
2015-10-01 12:15:00,36.05,36.05,36.01,36.02,185480.0,29.6948,29.6948,29.6619,29.6701,185480.0
2015-10-01 12:20:00,36.02,36.03,35.96,35.96,37931.0,29.6701,29.6784,29.6207,29.6207,37931.0
2015-10-01 12:25:00,35.96,36.02,35.95,36.01,33036.0,29.6207,29.6701,29.6125,29.6619,33036.0
2015-10-01 12:30:00,36.0,36.06,36.0,36.05,12522.0,29.6537,29.7031,29.6537,29.6948,12522.0
2015-10-01 12:35:00,36.06,36.08,36.03,36.08,18542.0,29.7031,29.7195,29.6784,29.7195,18542.0
2015-10-01 12:40:00,36.08,36.09,36.04,36.09,16865.0,29.7195,29.7278,29.6866,29.7278,16865.0
2015-10-01 12:45:00,36.09,36.09,36.03,36.04,18843.0,29.7278,29.7278,29.6784,29.6866,18843.0
2015-10-01 12:50:00,36.03,36.07,36.02,36.07,50252.0,29.6784,29.7113,29.6701,29.7113,50252.0
2015-10-01 12:55:00,36.07,36.11,36.07,36.09,22048.0,29.7113,29.7443,29.7113,29.7278,22048.0
2015-10-01 13:00:00,36.09,36.1,36.03,36.03,64084.0,29.7278,29.736,29.6784,29.6784,64084.0
2015-10-01 13:05:00,36.04,36.08,36.04,36.07,51228.0,29.6866,29.7195,29.6866,29.7113,51228.0
2015-10-01 13:10:00,36.07,36.07,35.99,35.99,21652.0,29.7113,29.7113,29.6454,29.6454,21652.0
2015-10-01 13:15:00,35.99,36.12,35.99,36.1,30522.0,29.6454,29.7525,29.6454,29.736,30522.0
2015-10-01 13:20:00,36.09,36.1,36.03,36.07,20961.0,29.7278,29.736,29.6784,29.7113,20961.0
2015-10-01 13:25:00,36.08,36.1,36.04,36.04,24007.0,29.7195,29.736,29.6866,29.6866,24007.0
2015-10-01 13:30:00,36.04,36.12,36.03,36.12,33578.0,29.6866,29.7525,29.6784,29.7525,33578.0
2015-10-01 13:35:00,36.11,36.19,36.11,36.15,45036.0,29.7443,29.8102,29.7443,29.7772,45036.0
2015-10-01 13:40:00,36.15,36.16,36.11,36.12,23103.0,29.7772,29.7854,29.7443,29.7525,23103.0
2015-10-01 13:45:00,36.13,36.19,36.11,36.19,19565.0,29.7607,29.8102,29.7443,29.8102,19565.0
2015-10-01 13:50:00,36.18,36.28,36.16,36.26,72147.0,29.8019,29.8843,29.7854,29.8678,72147.0
2015-10-01 13:55:00,36.25,36.32,36.24,36.3,42258.0,29.8596,29.9172,29.8513,29.9008,42258.0
2015-10-01 14:00:00,36.29,36.35,36.26,36.35,76433.0,29.8925,29.9419,29.8678,29.9419,76433.0
2015-10-01 14:05:00,36.35,36.41,36.34,36.4,48202.0,29.9419,29.9914,29.9337,29.9831,48202.0
2015-10-01 14:10:00,36.4,36.47,36.4,36.44,49712.0,29.9831,30.0408,29.9831,30.0161,49712.0
2015-10-01 14:15:00,36.43,36.49,36.43,36.47,42557.0,30.0078,30.0573,30.0078,30.0408,42557.0
2015-10-01 14:20:00,36.47,36.48,36.43,36.46,71293.0,30.0408,30.049,30.0078,30.0326,71293.0
2015-10-01 14:25:00,36.45,36.46,36.41,36.46,63338.0,30.0243,30.0326,29.9914,30.0326,63338.0
2015-10-01 14:30:00,36.46,36.51,36.44,36.44,106215.0,30.0326,30.0737,30.0161,30.0161,106215.0
2015-10-01 14:35:00,36.43,36.46,36.41,36.43,58154.0,30.0078,30.0326,29.9914,30.0078,58154.0
2015-10-01 14:40:00,36.44,36.52,36.44,36.5,96970.0,30.0161,30.082,30.0161,30.0655,96970.0
2015-10-01 14:45:00,36.51,36.52,36.48,36.48,69040.0,30.0737,30.082,30.049,30.049,69040.0
2015-10-01 14:50:00,36.48,36.55,36.45,36.55,91849.0,30.049,30.1067,30.0243,30.1067,91849.0
2015-10-01 14:55:00,36.55,36.74,36.55,36.74,327271.0,30.1067,30.2632,30.1067,30.2632,327271.0
2015-10-01 15:00:00,36.73,36.75,36.67,36.74,141024.0,30.255,30.2714,30.2055,30.2632,141024.0
2015-10-01 15:05:00,36.75,36.77,36.72,36.77,164980.0,30.2714,30.2879,30.2467,30.2879,164980.0
2015-10-01 15:10:00,36.76,36.8,36.73,36.76,173224.0,30.2797,30.3126,30.255,30.2797,173224.0
2015-10-01 15:15:00,36.76,36.78,36.67,36.7,489622.0,30.2797,30.2961,30.2055,30.2302,489622.0
2015-10-01 15:20:00,36.69,36.7,36.63,36.67,107408.0,30.222,30.2302,30.1726,30.2055,107408.0
2015-10-01 15:25:00,36.68,36.7,36.66,36.68,73409.0,30.2138,30.2302,30.1973,30.2138,73409.0
2015-10-01 15:30:00,36.67,36.71,36.66,36.69,74751.0,30.2055,30.2385,30.1973,30.222,74751.0
2015-10-01 15:35:00,36.68,36.69,36.51,36.53,92442.0,30.2138,30.222,30.0737,30.0902,92442.0
2015-10-01 15:40:00,36.52,36.57,36.52,36.57,65324.0,30.082,30.1232,30.082,30.1232,65324.0
2015-10-01 15:45:00,36.57,36.71,36.55,36.69,173673.0,30.1232,30.2385,30.1067,30.222,173673.0
2015-10-01 15:50:00,36.7,36.7,36.68,36.7,101681.0,30.2302,30.2302,30.2138,30.2302,101681.0
2015-10-01 15:55:00,36.69,36.73,36.67,36.69,511264.0,30.222,30.255,30.2055,30.222,511264.0
2015-10-02 09:30:00,36.35,36.47,36.12,36.14,196931.0,29.9419,30.0408,29.7525,29.769,196931.0
2015-10-02 09:35:00,36.14,36.15,35.95,35.96,125087.0,29.769,29.7772,29.6125,29.6207,125087.0
2015-10-02 09:40:00,35.96,36.04,35.91,35.95,89949.0,29.6207,29.6866,29.5795,29.6125,89949.0
2015-10-02 09:45:00,35.93,35.98,35.88,35.95,90433.0,29.596,29.6372,29.5548,29.6125,90433.0
2015-10-02 09:50:00,35.95,35.95,35.86,35.93,88460.0,29.6125,29.6125,29.5383,29.596,88460.0
2015-10-02 09:55:00,35.93,36.04,35.86,36.02,67454.0,29.596,29.6866,29.5383,29.6701,67454.0
2015-10-02 10:00:00,36.01,36.01,35.86,35.89,94722.0,29.6619,29.6619,29.5383,29.563,94722.0
2015-10-02 10:05:00,35.89,35.9,35.78,35.83,84116.0,29.563,29.5713,29.4724,29.5136,84116.0
2015-10-02 10:10:00,35.84,36.0,35.83,35.99,65944.0,29.5219,29.6537,29.5136,29.6454,65944.0
2015-10-02 10:15:00,36.0,36.11,35.94,35.97,99064.0,29.6537,29.7443,29.6042,29.6289,99064.0
2015-10-02 10:20:00,35.97,36.05,35.95,35.95,41966.0,29.6289,29.6948,29.6125,29.6125,41966.0
2015-10-02 10:25:00,35.95,36.04,35.92,36.01,68838.0,29.6125,29.6866,29.5878,29.6619,68838.0
2015-10-02 10:30:00,36.0,36.14,35.97,36.12,108454.0,29.6537,29.769,29.6289,29.7525,108454.0
2015-10-02 10:35:00,36.11,36.24,36.08,36.23,56831.0,29.7443,29.8513,29.7195,29.8431,56831.0
2015-10-02 10:40:00,36.23,36.3,36.21,36.29,62999.0,29.8431,29.9008,29.8266,29.8925,62999.0
2015-10-02 10:45:00,36.29,36.37,36.28,36.37,57262.0,29.8925,29.9584,29.8843,29.9584,57262.0
2015-10-02 10:50:00,36.37,36.37,36.23,36.23,34998.0,29.9584,29.9584,29.8431,29.8431,34998.0
2015-10-02 10:55:00,36.24,36.32,36.23,36.29,31807.0,29.8513,29.9172,29.8431,29.8925,31807.0
2015-10-02 11:00:00,36.3,36.36,36.28,36.36,67606.0,29.9008,29.9502,29.8843,29.9502,67606.0
2015-10-02 11:05:00,36.37,36.49,36.36,36.39,78715.0,29.9584,30.0573,29.9502,29.9749,78715.0
2015-10-02 11:10:00,36.37,36.38,36.25,36.25,40396.0,29.9584,29.9667,29.8596,29.8596,40396.0
2015-10-02 11:15:00,36.26,36.28,36.17,36.21,44387.0,29.8678,29.8843,29.7937,29.8266,44387.0
2015-10-02 11:20:00,36.21,36.24,36.2,36.24,40646.0,29.8266,29.8513,29.8184,29.8513,40646.0
2015-10-02 11:25:00,36.24,36.39,36.24,36.34,43197.0,29.8513,29.9749,29.8513,29.9337,43197.0
2015-10-02 11:30:00,36.34,36.37,36.3,36.34,98106.0,29.9337,29.9584,29.9008,29.9337,98106.0
2015-10-02 11:35:00,36.35,36.41,36.32,36.32,53600.0,29.9419,29.9914,29.9172,29.9172,53600.0
2015-10-02 11:40:00,36.32,36.34,36.3,36.34,47301.0,29.9172,29.9337,29.9008,29.9337,47301.0
2015-10-02 11:45:00,36.34,36.36,36.3,36.35,36456.0,29.9337,29.9502,29.9008,29.9419,36456.0
2015-10-02 11:50:00,36.34,36.46,36.34,36.45,43515.0,29.9337,30.0326,29.9337,30.0243,43515.0
2015-10-02 11:55:00,36.45,36.49,36.42,36.44,24789.0,30.0243,30.0573,29.9996,30.0161,24789.0
2015-10-02 12:00:00,36.44,36.46,36.4,36.45,37696.0,30.0161,30.0326,29.9831,30.0243,37696.0
2015-10-02 12:05:00,36.46,36.54,36.45,36.5,86459.0,30.0326,30.0985,30.0243,30.0655,86459.0
2015-10-02 12:10:00,36.49,36.54,36.49,36.54,38036.0,30.0573,30.0985,30.0573,30.0985,38036.0
2015-10-02 12:15:00,36.54,36.57,36.52,36.54,28622.0,30.0985,30.1232,30.082,30.0985,28622.0
2015-10-02 12:20:00,36.53,36.56,36.49,36.49,21131.0,30.0902,30.1149,30.0573,30.0573,21131.0
2015-10-02 12:25:00,36.5,36.52,36.49,36.51,30323.0,30.0655,30.082,30.0573,30.0737,30323.0
2015-10-02 12:30:00,36.52,36.62,36.52,36.56,52419.0,30.082,30.1644,30.082,30.1149,52419.0
2015-10-02 12:35:00,36.56,36.6,36.53,36.53,25793.0,30.1149,30.1479,30.0902,30.0902,25793.0
2015-10-02 12:40:00,36.53,36.57,36.51,36.56,23011.0,30.0902,30.1232,30.0737,30.1149,23011.0
2015-10-02 12:45:00,36.56,36.62,36.56,36.6,20569.0,30.1149,30.1644,30.1149,30.1479,20569.0
2015-10-02 12:50:00,36.6,36.73,36.58,36.73,50837.0,30.1479,30.255,30.1314,30.255,50837.0
2015-10-02 12:55:00,36.72,36.72,36.68,36.71,33084.0,30.2467,30.2467,30.2138,30.2385,33084.0
2015-10-02 13:00:00,36.7,36.75,36.69,36.7,42413.0,30.2302,30.2714,30.222,30.2302,42413.0
2015-10-02 13:05:00,36.71,36.75,36.69,36.74,38521.0,30.2385,30.2714,30.222,30.2632,38521.0
2015-10-02 13:10:00,36.75,36.83,36.75,36.82,47811.0,30.2714,30.3373,30.2714,30.3291,47811.0
2015-10-02 13:15:00,36.82,36.85,36.75,36.78,39915.0,30.3291,30.3538,30.2714,30.2961,39915.0
2015-10-02 13:20:00,36.78,36.78,36.68,36.69,39776.0,30.2961,30.2961,30.2138,30.222,39776.0
2015-10-02 13:25:00,36.69,36.72,36.67,36.68,29186.0,30.222,30.2467,30.2055,30.2138,29186.0
2015-10-02 13:30:00,36.68,36.74,36.67,36.7,40094.0,30.2138,30.2632,30.2055,30.2302,40094.0
2015-10-02 13:35:00,36.71,36.75,36.68,36.71,72083.0,30.2385,30.2714,30.2138,30.2385,72083.0
2015-10-02 13:40:00,36.71,36.75,36.7,36.72,48520.0,30.2385,30.2714,30.2302,30.2467,48520.0
2015-10-02 13:45:00,36.72,36.8,36.72,36.8,56826.0,30.2467,30.3126,30.2467,30.3126,56826.0
2015-10-02 13:50:00,36.8,36.8,36.73,36.73,23520.0,30.3126,30.3126,30.255,30.255,23520.0
2015-10-02 13:55:00,36.73,36.73,36.68,36.7,33358.0,30.255,30.255,30.2138,30.2302,33358.0
2015-10-02 14:00:00,36.7,36.76,36.69,36.76,35320.0,30.2302,30.2797,30.222,30.2797,35320.0
2015-10-02 14:05:00,36.76,36.85,36.73,36.83,60899.0,30.2797,30.3538,30.255,30.3373,60899.0
2015-10-02 14:10:00,36.84,36.84,36.74,36.75,48123.0,30.3456,30.3456,30.2632,30.2714,48123.0
2015-10-02 14:15:00,36.74,36.74,36.66,36.67,23330.0,30.2632,30.2632,30.1973,30.2055,23330.0
2015-10-02 14:20:00,36.67,36.77,36.64,36.76,20865.0,30.2055,30.2879,30.1808,30.2797,20865.0
2015-10-02 14:25:00,36.76,36.83,36.75,36.77,24211.0,30.2797,30.3373,30.2714,30.2879,24211.0
2015-10-02 14:30:00,36.78,36.81,36.78,36.8,25847.0,30.2961,30.3209,30.2961,30.3126,25847.0
2015-10-02 14:35:00,36.8,36.83,36.79,36.83,45080.0,30.3126,30.3373,30.3044,30.3373,45080.0
2015-10-02 14:40:00,36.83,36.83,36.77,36.83,60200.0,30.3373,30.3373,30.2879,30.3373,60200.0
2015-10-02 14:45:00,36.83,36.83,36.79,36.8,31197.0,30.3373,30.3373,30.3044,30.3126,31197.0
2015-10-02 14:50:00,36.8,36.84,36.78,36.84,57270.0,30.3126,30.3456,30.2961,30.3456,57270.0
2015-10-02 14:55:00,36.84,36.85,36.78,36.78,48751.0,30.3456,30.3538,30.2961,30.2961,48751.0
2015-10-02 15:00:00,36.79,36.85,36.77,36.84,56679.0,30.3044,30.3538,30.2879,30.3456,56679.0
2015-10-02 15:05:00,36.85,36.93,36.83,36.93,62183.0,30.3538,30.4197,30.3373,30.4197,62183.0
2015-10-02 15:10:00,36.92,37.01,36.9,37.01,205836.0,30.4115,30.4856,30.395,30.4856,205836.0
2015-10-02 15:15:00,37.01,37.09,37.0,37.06,78088.0,30.4856,30.5515,30.4774,30.5268,78088.0
2015-10-02 15:20:00,37.05,37.07,37.01,37.04,46518.0,30.5185,30.535,30.4856,30.5103,46518.0
2015-10-02 15:25:00,37.04,37.08,37.02,37.08,57630.0,30.5103,30.5433,30.4938,30.5433,57630.0
2015-10-02 15:30:00,37.08,37.1,37.05,37.08,72682.0,30.5433,30.5597,30.5185,30.5433,72682.0
2015-10-02 15:35:00,37.08,37.12,37.07,37.08,86871.0,30.5433,30.5762,30.535,30.5433,86871.0
2015-10-02 15:40:00,37.08,37.08,37.02,37.05,75010.0,30.5433,30.5433,30.4938,30.5185,75010.0
2015-10-02 15:45:00,37.05,37.1,37.02,37.09,114945.0,30.5185,30.5597,30.4938,30.5515,114945.0
2015-10-02 15:50:00,37.1,37.12,37.04,37.09,135636.0,30.5597,30.5762,30.5103,30.5515,135636.0
2015-10-02 15:55:00,37.09,37.15,37.06,37.15,242965.0,30.5515,30.6009,30.5268,30.6009,242965.0
2015-10-05 09:30:00,37.22,37.6,37.0,37.59,189916.0,30.6586,30.9716,30.4774,30.9634,189916.0
2015-10-05 09:35:00,37.59,37.59,37.4,37.54,83508.0,30.9634,30.9634,30.8068,30.9222,83508.0
2015-10-05 09:40:00,37.54,37.63,37.47,37.49,48109.0,30.9222,30.9963,30.8645,30.881,48109.0
2015-10-05 09:45:00,37.49,37.66,37.48,37.61,55426.0,30.881,31.021,30.8727,30.9798,55426.0
2015-10-05 09:50:00,37.64,37.72,37.62,37.71,75477.0,31.0045,31.0704,30.9881,31.0622,75477.0
2015-10-05 09:55:00,37.72,37.76,37.64,37.64,55279.0,31.0704,31.1034,31.0045,31.0045,55279.0
2015-10-05 10:00:00,37.63,37.64,37.44,37.48,62721.0,30.9963,31.0045,30.8398,30.8727,62721.0
2015-10-05 10:05:00,37.48,37.59,37.48,37.54,35922.0,30.8727,30.9634,30.8727,30.9222,35922.0
2015-10-05 10:10:00,37.53,37.57,37.53,37.57,27349.0,30.9139,30.9469,30.9139,30.9469,27349.0
2015-10-05 10:15:00,37.56,37.61,37.54,37.59,67670.0,30.9386,30.9798,30.9222,30.9634,67670.0
2015-10-05 10:20:00,37.59,37.67,37.58,37.66,22886.0,30.9634,31.0293,30.9551,31.021,22886.0
2015-10-05 10:25:00,37.67,37.67,37.59,37.62,53910.0,31.0293,31.0293,30.9634,30.9881,53910.0
2015-10-05 10:30:00,37.61,37.62,37.55,37.55,46743.0,30.9798,30.9881,30.9304,30.9304,46743.0
2015-10-05 10:35:00,37.54,37.55,37.51,37.53,41842.0,30.9222,30.9304,30.8975,30.9139,41842.0
2015-10-05 10:40:00,37.53,37.53,37.48,37.5,42589.0,30.9139,30.9139,30.8727,30.8892,42589.0
2015-10-05 10:45:00,37.5,37.56,37.49,37.55,33419.0,30.8892,30.9386,30.881,30.9304,33419.0
2015-10-05 10:50:00,37.56,37.62,37.54,37.62,25873.0,30.9386,30.9881,30.9222,30.9881,25873.0
2015-10-05 10:55:00,37.61,37.62,37.54,37.57,22064.0,30.9798,30.9881,30.9222,30.9469,22064.0
2015-10-05 11:00:00,37.57,37.61,37.56,37.59,35784.0,30.9469,30.9798,30.9386,30.9634,35784.0
2015-10-05 11:05:00,37.59,37.6,37.55,37.59,26302.0,30.9634,30.9716,30.9304,30.9634,26302.0
2015-10-05 11:10:00,37.58,37.63,37.58,37.61,14910.0,30.9551,30.9963,30.9551,30.9798,14910.0
2015-10-05 11:15:00,37.6,37.61,37.53,37.54,45526.0,30.9716,30.9798,30.9139,30.9222,45526.0
2015-10-05 11:20:00,37.53,37.56,37.5,37.56,16547.0,30.9139,30.9386,30.8892,30.9386,16547.0
2015-10-05 11:25:00,37.55,37.57,37.52,37.54,46035.0,30.9304,30.9469,30.9057,30.9222,46035.0
2015-10-05 11:30:00,37.53,37.56,37.52,37.55,32771.0,30.9139,30.9386,30.9057,30.9304,32771.0
2015-10-05 11:35:00,37.54,37.57,37.53,37.54,41685.0,30.9222,30.9469,30.9139,30.9222,41685.0
2015-10-05 11:40:00,37.54,37.56,37.53,37.54,36547.0,30.9222,30.9386,30.9139,30.9222,36547.0
2015-10-05 11:45:00,37.55,37.56,37.52,37.54,20471.0,30.9304,30.9386,30.9057,30.9222,20471.0
2015-10-05 11:50:00,37.55,37.58,37.54,37.58,21009.0,30.9304,30.9551,30.9222,30.9551,21009.0
2015-10-05 11:55:00,37.58,37.58,37.53,37.57,30423.0,30.9551,30.9551,30.9139,30.9469,30423.0
2015-10-05 12:00:00,37.57,37.57,37.53,37.54,19129.0,30.9469,30.9469,30.9139,30.9222,19129.0
2015-10-05 12:05:00,37.55,37.63,37.55,37.6,51731.0,30.9304,30.9963,30.9304,30.9716,51731.0
2015-10-05 12:10:00,37.6,37.61,37.58,37.61,34569.0,30.9716,30.9798,30.9551,30.9798,34569.0
2015-10-05 12:15:00,37.61,37.65,37.59,37.61,29974.0,30.9798,31.0128,30.9634,30.9798,29974.0
2015-10-05 12:20:00,37.61,37.62,37.59,37.6,54921.0,30.9798,30.9881,30.9634,30.9716,54921.0
2015-10-05 12:25:00,37.6,37.62,37.58,37.6,16415.0,30.9716,30.9881,30.9551,30.9716,16415.0
2015-10-05 12:30:00,37.59,37.62,37.59,37.6,28701.0,30.9634,30.9881,30.9634,30.9716,28701.0
2015-10-05 12:35:00,37.59,37.6,37.56,37.57,19705.0,30.9634,30.9716,30.9386,30.9469,19705.0
2015-10-05 12:40:00,37.57,37.58,37.55,37.57,23335.0,30.9469,30.9551,30.9304,30.9469,23335.0
2015-10-05 12:45:00,37.58,37.61,37.57,37.59,31062.0,30.9551,30.9798,30.9469,30.9634,31062.0
2015-10-05 12:50:00,37.59,37.6,37.56,37.57,27158.0,30.9634,30.9716,30.9386,30.9469,27158.0
2015-10-05 12:55:00,37.57,37.58,37.53,37.57,20409.0,30.9469,30.9551,30.9139,30.9469,20409.0
2015-10-05 13:00:00,37.57,37.62,37.57,37.62,32464.0,30.9469,30.9881,30.9469,30.9881,32464.0
2015-10-05 13:05:00,37.62,37.68,37.61,37.66,39009.0,30.9881,31.0375,30.9798,31.021,39009.0
2015-10-05 13:10:00,37.66,37.69,37.65,37.68,26006.0,31.021,31.0457,31.0128,31.0375,26006.0
2015-10-05 13:15:00,37.67,37.7,37.67,37.69,20807.0,31.0293,31.054,31.0293,31.0457,20807.0
2015-10-05 13:20:00,37.69,37.71,37.68,37.69,10194.0,31.0457,31.0622,31.0375,31.0457,10194.0
2015-10-05 13:25:00,37.7,37.71,37.67,37.68,18696.0,31.054,31.0622,31.0293,31.0375,18696.0
2015-10-05 13:30:00,37.67,37.69,37.65,37.67,23008.0,31.0293,31.0457,31.0128,31.0293,23008.0
2015-10-05 13:35:00,37.67,37.7,37.66,37.7,19838.0,31.0293,31.054,31.021,31.054,19838.0
2015-10-05 13:40:00,37.69,37.7,37.64,37.65,21928.0,31.0457,31.054,31.0045,31.0128,21928.0
2015-10-05 13:45:00,37.66,37.71,37.66,37.71,30731.0,31.021,31.0622,31.021,31.0622,30731.0
2015-10-05 13:50:00,37.7,37.71,37.65,37.7,36478.0,31.054,31.0622,31.0128,31.054,36478.0
2015-10-05 13:55:00,37.7,37.72,37.69,37.7,30011.0,31.054,31.0704,31.0457,31.054,30011.0
2015-10-05 14:00:00,37.7,37.73,37.69,37.71,37669.0,31.054,31.0787,31.0457,31.0622,37669.0
2015-10-05 14:05:00,37.7,37.74,37.7,37.73,45326.0,31.054,31.0869,31.054,31.0787,45326.0
2015-10-05 14:10:00,37.73,37.75,37.71,37.73,36175.0,31.0787,31.0951,31.0622,31.0787,36175.0
2015-10-05 14:15:00,37.73,37.76,37.71,37.75,51338.0,31.0787,31.1034,31.0622,31.0951,51338.0
2015-10-05 14:20:00,37.75,37.8,37.75,37.79,49175.0,31.0951,31.1363,31.0951,31.1281,49175.0
2015-10-05 14:25:00,37.79,37.84,37.79,37.84,120134.0,31.1281,31.1693,31.1281,31.1693,120134.0
2015-10-05 14:30:00,37.83,37.88,37.83,37.85,82370.0,31.161,31.2022,31.161,31.1775,82370.0
2015-10-05 14:35:00,37.85,37.87,37.83,37.85,53243.0,31.1775,31.194,31.161,31.1775,53243.0
2015-10-05 14:40:00,37.86,37.86,37.83,37.83,27339.0,31.1858,31.1858,31.161,31.161,27339.0
2015-10-05 14:45:00,37.83,37.84,37.77,37.79,43748.0,31.161,31.1693,31.1116,31.1281,43748.0
2015-10-05 14:50:00,37.79,37.82,37.78,37.81,49737.0,31.1281,31.1528,31.1199,31.1446,49737.0
2015-10-05 14:55:00,37.81,37.87,37.81,37.86,46889.0,31.1446,31.194,31.1446,31.1858,46889.0
2015-10-05 15:00:00,37.85,37.91,37.83,37.91,65203.0,31.1775,31.2269,31.161,31.2269,65203.0
2015-10-05 15:05:00,37.9,37.94,37.88,37.93,70192.0,31.2187,31.2517,31.2022,31.2434,70192.0
2015-10-05 15:10:00,37.93,37.94,37.87,37.9,42840.0,31.2434,31.2517,31.194,31.2187,42840.0
2015-10-05 15:15:00,37.9,37.93,37.88,37.9,77936.0,31.2187,31.2434,31.2022,31.2187,77936.0
2015-10-05 15:20:00,37.9,37.93,37.86,37.91,81095.0,31.2187,31.2434,31.1858,31.2269,81095.0
2015-10-05 15:25:00,37.92,37.94,37.91,37.91,67843.0,31.2352,31.2517,31.2269,31.2269,67843.0
2015-10-05 15:30:00,37.91,37.98,37.9,37.95,105324.0,31.2269,31.2846,31.2187,31.2599,105324.0
2015-10-05 15:35:00,37.95,38.09,37.94,38.08,350685.0,31.2599,31.3752,31.2517,31.367,350685.0
2015-10-05 15:40:00,38.08,38.1,38.04,38.09,216907.0,31.367,31.3834,31.334,31.3752,216907.0
2015-10-05 15:45:00,38.09,38.09,38.04,38.08,143826.0,31.3752,31.3752,31.334,31.367,143826.0
2015-10-05 15:50:00,38.08,38.09,38.02,38.03,229082.0,31.367,31.3752,31.3175,31.3258,229082.0
2015-10-05 15:55:00,38.02,38.1,38.0,38.07,620844.0,31.3175,31.3834,31.3011,31.3587,620844.0
2015-10-06 09:30:00,38.03,38.04,37.93,37.96,112023.0,31.3258,31.334,31.2434,31.2681,112023.0
2015-10-06 09:35:00,37.96,37.99,37.8,37.97,63941.0,31.2681,31.2928,31.1363,31.2764,63941.0
2015-10-06 09:40:00,37.97,38.0,37.93,37.97,20695.0,31.2764,31.3011,31.2434,31.2764,20695.0
2015-10-06 09:45:00,37.97,38.02,37.95,37.99,54465.0,31.2764,31.3175,31.2599,31.2928,54465.0
2015-10-06 09:50:00,38.0,38.09,38.0,38.06,44437.0,31.3011,31.3752,31.3011,31.3505,44437.0
2015-10-06 09:55:00,38.06,38.08,38.02,38.03,46918.0,31.3505,31.367,31.3175,31.3258,46918.0
2015-10-06 10:00:00,38.03,38.04,37.93,37.94,41927.0,31.3258,31.334,31.2434,31.2517,41927.0
2015-10-06 10:05:00,37.95,37.95,37.86,37.95,51494.0,31.2599,31.2599,31.1858,31.2599,51494.0
2015-10-06 10:10:00,37.96,37.99,37.89,37.92,49789.0,31.2681,31.2928,31.2105,31.2352,49789.0
2015-10-06 10:15:00,37.91,37.93,37.83,37.83,39890.0,31.2269,31.2434,31.161,31.161,39890.0
2015-10-06 10:20:00,37.83,37.86,37.77,37.79,23660.0,31.161,31.1858,31.1116,31.1281,23660.0
2015-10-06 10:25:00,37.79,37.84,37.74,37.76,28462.0,31.1281,31.1693,31.0869,31.1034,28462.0
2015-10-06 10:30:00,37.76,37.79,37.71,37.78,33976.0,31.1034,31.1281,31.0622,31.1199,33976.0
2015-10-06 10:35:00,37.78,37.82,37.76,37.79,36290.0,31.1199,31.1528,31.1034,31.1281,36290.0
2015-10-06 10:40:00,37.79,37.85,37.78,37.82,35178.0,31.1281,31.1775,31.1199,31.1528,35178.0
2015-10-06 10:45:00,37.81,37.82,37.72,37.72,20564.0,31.1446,31.1528,31.0704,31.0704,20564.0
2015-10-06 10:50:00,37.71,37.76,37.67,37.71,17314.0,31.0622,31.1034,31.0293,31.0622,17314.0
2015-10-06 10:55:00,37.71,37.74,37.68,37.74,18925.0,31.0622,31.0869,31.0375,31.0869,18925.0
2015-10-06 11:00:00,37.74,37.77,37.72,37.75,23838.0,31.0869,31.1116,31.0704,31.0951,23838.0
2015-10-06 11:05:00,37.75,37.78,37.71,37.76,28061.0,31.0951,31.1199,31.0622,31.1034,28061.0
2015-10-06 11:10:00,37.75,37.76,37.67,37.68,34714.0,31.0951,31.1034,31.0293,31.0375,34714.0
2015-10-06 11:15:00,37.69,37.75,37.67,37.72,24891.0,31.0457,31.0951,31.0293,31.0704,24891.0
2015-10-06 11:20:00,37.72,37.73,37.67,37.67,20804.0,31.0704,31.0787,31.0293,31.0293,20804.0
2015-10-06 11:25:00,37.65,37.66,37.6,37.62,30123.0,31.0128,31.021,30.9716,30.9881,30123.0
2015-10-06 11:30:00,37.62,37.65,37.55,37.57,40782.0,30.9881,31.0128,30.9304,30.9469,40782.0
2015-10-06 11:35:00,37.57,37.6,37.55,37.57,114701.0,30.9469,30.9716,30.9304,30.9469,114701.0
2015-10-06 11:40:00,37.57,37.6,37.54,37.55,32769.0,30.9469,30.9716,30.9222,30.9304,32769.0
2015-10-06 11:45:00,37.54,37.62,37.52,37.6,95042.0,30.9222,30.9881,30.9057,30.9716,95042.0
2015-10-06 11:50:00,37.59,37.61,37.49,37.56,95380.0,30.9634,30.9798,30.881,30.9386,95380.0
2015-10-06 11:55:00,37.56,37.56,37.46,37.5,31962.0,30.9386,30.9386,30.8563,30.8892,31962.0
2015-10-06 12:00:00,37.51,37.51,37.41,37.42,44954.0,30.8975,30.8975,30.8151,30.8233,44954.0
2015-10-06 12:05:00,37.41,37.42,37.39,37.41,37754.0,30.8151,30.8233,30.7986,30.8151,37754.0
2015-10-06 12:10:00,37.41,37.42,37.36,37.39,42834.0,30.8151,30.8233,30.7739,30.7986,42834.0
2015-10-06 12:15:00,37.4,37.4,37.35,37.36,17402.0,30.8068,30.8068,30.7657,30.7739,17402.0
2015-10-06 12:20:00,37.36,37.39,37.32,37.32,53022.0,30.7739,30.7986,30.741,30.741,53022.0
2015-10-06 12:25:00,37.33,37.33,37.25,37.26,48581.0,30.7492,30.7492,30.6833,30.6915,48581.0
2015-10-06 12:30:00,37.25,37.25,37.18,37.19,46997.0,30.6833,30.6833,30.6256,30.6339,46997.0
2015-10-06 12:35:00,37.2,37.21,37.16,37.17,31451.0,30.6421,30.6503,30.6092,30.6174,31451.0
2015-10-06 12:40:00,37.17,37.18,37.11,37.13,93795.0,30.6174,30.6256,30.568,30.5844,93795.0
2015-10-06 12:45:00,37.14,37.15,37.11,37.12,68108.0,30.5927,30.6009,30.568,30.5762,68108.0
2015-10-06 12:50:00,37.12,37.14,37.1,37.11,50899.0,30.5762,30.5927,30.5597,30.568,50899.0
2015-10-06 12:55:00,37.11,37.11,37.08,37.08,32545.0,30.568,30.568,30.5433,30.5433,32545.0
2015-10-06 13:00:00,37.09,37.09,37.04,37.05,34013.0,30.5515,30.5515,30.5103,30.5185,34013.0
2015-10-06 13:05:00,37.05,37.06,37.04,37.04,32565.0,30.5185,30.5268,30.5103,30.5103,32565.0
2015-10-06 13:10:00,37.05,37.22,37.04,37.22,51126.0,30.5185,30.6586,30.5103,30.6586,51126.0
2015-10-06 13:15:00,37.22,37.22,37.14,37.14,53304.0,30.6586,30.6586,30.5927,30.5927,53304.0
2015-10-06 13:20:00,37.14,37.21,37.14,37.21,24347.0,30.5927,30.6503,30.5927,30.6503,24347.0
2015-10-06 13:25:00,37.2,37.24,37.19,37.2,19036.0,30.6421,30.6751,30.6339,30.6421,19036.0
2015-10-06 13:30:00,37.19,37.2,37.16,37.16,20708.0,30.6339,30.6421,30.6092,30.6092,20708.0
2015-10-06 13:35:00,37.16,37.21,37.16,37.2,33130.0,30.6092,30.6503,30.6092,30.6421,33130.0
2015-10-06 13:40:00,37.2,37.23,37.17,37.23,34569.0,30.6421,30.6668,30.6174,30.6668,34569.0
2015-10-06 13:45:00,37.23,37.23,37.2,37.22,25116.0,30.6668,30.6668,30.6421,30.6586,25116.0
2015-10-06 13:50:00,37.22,37.24,37.19,37.23,41905.0,30.6586,30.6751,30.6339,30.6668,41905.0
2015-10-06 13:55:00,37.23,37.29,37.2,37.28,47064.0,30.6668,30.7162,30.6421,30.708,47064.0
2015-10-06 14:00:00,37.27,37.33,37.24,37.31,39278.0,30.6998,30.7492,30.6751,30.7327,39278.0
2015-10-06 14:05:00,37.3,37.31,37.25,37.26,46346.0,30.7245,30.7327,30.6833,30.6915,46346.0
2015-10-06 14:10:00,37.26,37.33,37.25,37.33,37928.0,30.6915,30.7492,30.6833,30.7492,37928.0
2015-10-06 14:15:00,37.32,37.35,37.3,37.33,30978.0,30.741,30.7657,30.7245,30.7492,30978.0
2015-10-06 14:20:00,37.34,37.37,37.32,37.36,30534.0,30.7574,30.7821,30.741,30.7739,30534.0
2015-10-06 14:25:00,37.35,37.35,37.31,37.35,29905.0,30.7657,30.7657,30.7327,30.7657,29905.0
2015-10-06 14:30:00,37.35,37.39,37.34,37.38,33897.0,30.7657,30.7986,30.7574,30.7904,33897.0
2015-10-06 14:35:00,37.38,37.43,37.37,37.42,30099.0,30.7904,30.8316,30.7821,30.8233,30099.0
2015-10-06 14:40:00,37.41,37.41,37.26,37.27,144976.0,30.8151,30.8151,30.6915,30.6998,144976.0
2015-10-06 14:45:00,37.26,37.29,37.21,37.27,47171.0,30.6915,30.7162,30.6503,30.6998,47171.0
2015-10-06 14:50:00,37.27,37.3,37.22,37.25,35418.0,30.6998,30.7245,30.6586,30.6833,35418.0
2015-10-06 14:55:00,37.25,37.25,37.2,37.2,40333.0,30.6833,30.6833,30.6421,30.6421,40333.0
2015-10-06 15:00:00,37.21,37.22,37.16,37.2,51387.0,30.6503,30.6586,30.6092,30.6421,51387.0
2015-10-06 15:05:00,37.2,37.21,37.16,37.17,57978.0,30.6421,30.6503,30.6092,30.6174,57978.0
2015-10-06 15:10:00,37.17,37.18,37.13,37.13,45627.0,30.6174,30.6256,30.5844,30.5844,45627.0
2015-10-06 15:15:00,37.14,37.15,37.1,37.15,72492.0,30.5927,30.6009,30.5597,30.6009,72492.0
2015-10-06 15:20:00,37.15,37.22,37.12,37.21,92944.0,30.6009,30.6586,30.5762,30.6503,92944.0
2015-10-06 15:25:00,37.2,37.26,37.17,37.26,59402.0,30.6421,30.6915,30.6174,30.6915,59402.0
2015-10-06 15:30:00,37.26,37.3,37.24,37.26,58373.0,30.6915,30.7245,30.6751,30.6915,58373.0
2015-10-06 15:35:00,37.26,37.27,37.19,37.19,64394.0,30.6915,30.6998,30.6339,30.6339,64394.0
2015-10-06 15:40:00,37.19,37.21,37.13,37.13,74734.0,30.6339,30.6503,30.5844,30.5844,74734.0
2015-10-06 15:45:00,37.13,37.17,37.12,37.15,98552.0,30.5844,30.6174,30.5762,30.6009,98552.0
2015-10-06 15:50:00,37.16,37.23,37.14,37.23,199326.0,30.6092,30.6668,30.5927,30.6668,199326.0
2015-10-06 15:55:00,37.22,37.22,37.09,37.13,544585.0,30.6586,30.6586,30.5515,30.5844,544585.0
2015-10-07 09:30:00,37.35,37.4,37.17,37.24,86188.0,30.7657,30.8068,30.6174,30.6751,86188.0
2015-10-07 09:35:00,37.23,37.31,37.2,37.3,59466.0,30.6668,30.7327,30.6421,30.7245,59466.0
2015-10-07 09:40:00,37.3,37.47,37.3,37.45,46785.0,30.7245,30.8645,30.7245,30.848,46785.0
2015-10-07 09:45:00,37.47,37.65,37.47,37.64,42786.0,30.8645,31.0128,30.8645,31.0045,42786.0
2015-10-07 09:50:00,37.65,37.74,37.64,37.65,52981.0,31.0128,31.0869,31.0045,31.0128,52981.0
2015-10-07 09:55:00,37.65,37.69,37.61,37.61,69566.0,31.0128,31.0457,30.9798,30.9798,69566.0
2015-10-07 10:00:00,37.62,37.75,37.61,37.72,46047.0,30.9881,31.0951,30.9798,31.0704,46047.0
2015-10-07 10:05:00,37.72,37.75,37.67,37.74,67650.0,31.0704,31.0951,31.0293,31.0869,67650.0
2015-10-07 10:10:00,37.73,37.76,37.73,37.76,25935.0,31.0787,31.1034,31.0787,31.1034,25935.0
2015-10-07 10:15:00,37.75,37.8,37.75,37.78,40966.0,31.0951,31.1363,31.0951,31.1199,40966.0
2015-10-07 10:20:00,37.78,37.79,37.74,37.74,36720.0,31.1199,31.1281,31.0869,31.0869,36720.0
2015-10-07 10:25:00,37.74,37.76,37.7,37.71,24983.0,31.0869,31.1034,31.054,31.0622,24983.0
2015-10-07 10:30:00,37.7,37.71,37.67,37.68,64274.0,31.054,31.0622,31.0293,31.0375,64274.0
2015-10-07 10:35:00,37.69,37.69,37.62,37.63,50619.0,31.0457,31.0457,30.9881,30.9963,50619.0
2015-10-07 10:40:00,37.62,37.67,37.57,37.66,37214.0,30.9881,31.0293,30.9469,31.021,37214.0
2015-10-07 10:45:00,37.66,37.69,37.48,37.48,98010.0,31.021,31.0457,30.8727,30.8727,98010.0
2015-10-07 10:50:00,37.48,37.52,37.4,37.52,34668.0,30.8727,30.9057,30.8068,30.9057,34668.0
2015-10-07 10:55:00,37.52,37.56,37.4,37.42,29550.0,30.9057,30.9386,30.8068,30.8233,29550.0
2015-10-07 11:00:00,37.41,37.53,37.4,37.52,37356.0,30.8151,30.9139,30.8068,30.9057,37356.0
2015-10-07 11:05:00,37.51,37.54,37.45,37.48,45753.0,30.8975,30.9222,30.848,30.8727,45753.0
2015-10-07 11:10:00,37.48,37.49,37.38,37.43,30026.0,30.8727,30.881,30.7904,30.8316,30026.0
2015-10-07 11:15:00,37.43,37.46,37.42,37.45,32832.0,30.8316,30.8563,30.8233,30.848,32832.0
2015-10-07 11:20:00,37.45,37.46,37.36,37.36,25236.0,30.848,30.8563,30.7739,30.7739,25236.0
2015-10-07 11:25:00,37.36,37.39,37.35,37.37,28925.0,30.7739,30.7986,30.7657,30.7821,28925.0
2015-10-07 11:30:00,37.37,37.42,37.35,37.41,34580.0,30.7821,30.8233,30.7657,30.8151,34580.0
2015-10-07 11:35:00,37.41,37.42,37.33,37.39,28597.0,30.8151,30.8233,30.7492,30.7986,28597.0
2015-10-07 11:40:00,37.4,37.41,37.29,37.3,43742.0,30.8068,30.8151,30.7162,30.7245,43742.0
2015-10-07 11:45:00,37.3,37.34,37.23,37.26,31996.0,30.7245,30.7574,30.6668,30.6915,31996.0
2015-10-07 11:50:00,37.26,37.37,37.26,37.37,15793.0,30.6915,30.7821,30.6915,30.7821,15793.0
2015-10-07 11:55:00,37.38,37.39,37.3,37.3,33815.0,30.7904,30.7986,30.7245,30.7245,33815.0
2015-10-07 12:00:00,37.31,37.33,37.25,37.27,41377.0,30.7327,30.7492,30.6833,30.6998,41377.0
2015-10-07 12:05:00,37.28,37.34,37.27,37.29,23531.0,30.708,30.7574,30.6998,30.7162,23531.0
2015-10-07 12:10:00,37.29,37.32,37.23,37.23,33849.0,30.7162,30.741,30.6668,30.6668,33849.0
2015-10-07 12:15:00,37.23,37.29,37.2,37.29,21341.0,30.6668,30.7162,30.6421,30.7162,21341.0
2015-10-07 12:20:00,37.28,37.3,37.19,37.19,24316.0,30.708,30.7245,30.6339,30.6339,24316.0
2015-10-07 12:25:00,37.18,37.19,37.13,37.17,29934.0,30.6256,30.6339,30.5844,30.6174,29934.0
2015-10-07 12:30:00,37.16,37.21,37.15,37.21,18382.0,30.6092,30.6503,30.6009,30.6503,18382.0
2015-10-07 12:35:00,37.21,37.22,37.17,37.19,28127.0,30.6503,30.6586,30.6174,30.6339,28127.0
2015-10-07 12:40:00,37.18,37.26,37.12,37.26,32987.0,30.6256,30.6915,30.5762,30.6915,32987.0
2015-10-07 12:45:00,37.26,37.27,37.24,37.26,14676.0,30.6915,30.6998,30.6751,30.6915,14676.0
2015-10-07 12:50:00,37.27,37.29,37.25,37.27,32076.0,30.6998,30.7162,30.6833,30.6998,32076.0
2015-10-07 12:55:00,37.26,37.26,37.2,37.2,27066.0,30.6915,30.6915,30.6421,30.6421,27066.0
2015-10-07 13:00:00,37.21,37.26,37.21,37.23,17188.0,30.6503,30.6915,30.6503,30.6668,17188.0
2015-10-07 13:05:00,37.24,37.28,37.24,37.27,23996.0,30.6751,30.708,30.6751,30.6998,23996.0
2015-10-07 13:10:00,37.27,37.32,37.27,37.32,20201.0,30.6998,30.741,30.6998,30.741,20201.0
2015-10-07 13:15:00,37.33,37.34,37.29,37.3,12541.0,30.7492,30.7574,30.7162,30.7245,12541.0
2015-10-07 13:20:00,37.29,37.35,37.27,37.35,26807.0,30.7162,30.7657,30.6998,30.7657,26807.0
2015-10-07 13:25:00,37.35,37.37,37.27,37.28,26004.0,30.7657,30.7821,30.6998,30.708,26004.0
2015-10-07 13:30:00,37.28,37.38,37.28,37.37,17565.0,30.708,30.7904,30.708,30.7821,17565.0
2015-10-07 13:35:00,37.37,37.38,37.34,37.34,22698.0,30.7821,30.7904,30.7574,30.7574,22698.0
2015-10-07 13:40:00,37.35,37.42,37.33,37.4,46311.0,30.7657,30.8233,30.7492,30.8068,46311.0
2015-10-07 13:45:00,37.4,37.44,37.38,37.41,27466.0,30.8068,30.8398,30.7904,30.8151,27466.0
2015-10-07 13:50:00,37.41,37.42,37.31,37.35,38003.0,30.8151,30.8233,30.7327,30.7657,38003.0
2015-10-07 13:55:00,37.35,37.4,37.34,37.37,21158.0,30.7657,30.8068,30.7574,30.7821,21158.0
2015-10-07 14:00:00,37.37,37.41,37.35,37.4,35581.0,30.7821,30.8151,30.7657,30.8068,35581.0
2015-10-07 14:05:00,37.41,37.48,37.4,37.42,42591.0,30.8151,30.8727,30.8068,30.8233,42591.0
2015-10-07 14:10:00,37.42,37.43,37.31,37.31,26439.0,30.8233,30.8316,30.7327,30.7327,26439.0
2015-10-07 14:15:00,37.32,37.35,37.3,37.3,31927.0,30.741,30.7657,30.7245,30.7245,31927.0
2015-10-07 14:20:00,37.29,37.29,37.23,37.27,34985.0,30.7162,30.7162,30.6668,30.6998,34985.0
2015-10-07 14:25:00,37.26,37.29,37.24,37.29,30148.0,30.6915,30.7162,30.6751,30.7162,30148.0
2015-10-07 14:30:00,37.3,37.33,37.29,37.29,31342.0,30.7245,30.7492,30.7162,30.7162,31342.0
2015-10-07 14:35:00,37.29,37.31,37.26,37.3,31785.0,30.7162,30.7327,30.6915,30.7245,31785.0
2015-10-07 14:40:00,37.29,37.38,37.29,37.34,42844.0,30.7162,30.7904,30.7162,30.7574,42844.0
2015-10-07 14:45:00,37.33,37.36,37.3,37.33,45724.0,30.7492,30.7739,30.7245,30.7492,45724.0
2015-10-07 14:50:00,37.33,37.33,37.3,37.32,33287.0,30.7492,30.7492,30.7245,30.741,33287.0
2015-10-07 14:55:00,37.32,37.36,37.32,37.34,31513.0,30.741,30.7739,30.741,30.7574,31513.0
2015-10-07 15:00:00,37.33,37.4,37.33,37.38,60820.0,30.7492,30.8068,30.7492,30.7904,60820.0
2015-10-07 15:05:00,37.39,37.43,37.37,37.41,37954.0,30.7986,30.8316,30.7821,30.8151,37954.0
2015-10-07 15:10:00,37.4,37.48,37.4,37.47,44916.0,30.8068,30.8727,30.8068,30.8645,44916.0
2015-10-07 15:15:00,37.47,37.55,37.44,37.51,63475.0,30.8645,30.9304,30.8398,30.8975,63475.0
2015-10-07 15:20:00,37.52,37.52,37.43,37.47,63371.0,30.9057,30.9057,30.8316,30.8645,63371.0
2015-10-07 15:25:00,37.47,37.49,37.44,37.45,47357.0,30.8645,30.881,30.8398,30.848,47357.0
2015-10-07 15:30:00,37.46,37.49,37.45,37.46,37519.0,30.8563,30.881,30.848,30.8563,37519.0
2015-10-07 15:35:00,37.46,37.49,37.45,37.49,45854.0,30.8563,30.881,30.848,30.881,45854.0
2015-10-07 15:40:00,37.48,37.53,37.46,37.51,75441.0,30.8727,30.9139,30.8563,30.8975,75441.0
2015-10-07 15:45:00,37.5,37.51,37.43,37.44,83175.0,30.8892,30.8975,30.8316,30.8398,83175.0
2015-10-07 15:50:00,37.45,37.5,37.44,37.5,81922.0,30.848,30.8892,30.8398,30.8892,81922.0
2015-10-07 15:55:00,37.5,37.52,37.49,37.51,145514.0,30.8892,30.9057,30.881,30.8975,145514.0
2015-10-08 09:30:00,37.49,37.61,37.34,37.61,114437.0,30.881,30.9798,30.7574,30.9798,114437.0
2015-10-08 09:35:00,37.61,37.69,37.47,37.69,94462.0,30.9798,31.0457,30.8645,31.0457,94462.0
2015-10-08 09:40:00,37.68,37.77,37.63,37.76,45549.0,31.0375,31.1116,30.9963,31.1034,45549.0
2015-10-08 09:45:00,37.77,37.83,37.74,37.78,39890.0,31.1116,31.161,31.0869,31.1199,39890.0
2015-10-08 09:50:00,37.79,37.88,37.78,37.87,38775.0,31.1281,31.2022,31.1199,31.194,38775.0
2015-10-08 09:55:00,37.87,37.91,37.77,37.77,95288.0,31.194,31.2269,31.1116,31.1116,95288.0
2015-10-08 10:00:00,37.77,37.78,37.71,37.72,263585.0,31.1116,31.1199,31.0622,31.0704,263585.0
2015-10-08 10:05:00,37.72,37.72,37.66,37.69,140234.0,31.0704,31.0704,31.021,31.0457,140234.0
2015-10-08 10:10:00,37.69,37.71,37.59,37.68,60473.0,31.0457,31.0622,30.9634,31.0375,60473.0
2015-10-08 10:15:00,37.67,37.73,37.67,37.67,79645.0,31.0293,31.0787,31.0293,31.0293,79645.0
2015-10-08 10:20:00,37.66,37.67,37.61,37.65,32211.0,31.021,31.0293,30.9798,31.0128,32211.0
2015-10-08 10:25:00,37.64,37.66,37.59,37.63,95486.0,31.0045,31.021,30.9634,30.9963,95486.0
2015-10-08 10:30:00,37.63,37.66,37.6,37.65,68887.0,30.9963,31.021,30.9716,31.0128,68887.0
2015-10-08 10:35:00,37.65,37.7,37.63,37.69,174569.0,31.0128,31.054,30.9963,31.0457,174569.0
2015-10-08 10:40:00,37.69,37.76,37.69,37.73,174461.0,31.0457,31.1034,31.0457,31.0787,174461.0
2015-10-08 10:45:00,37.73,37.76,37.72,37.73,90939.0,31.0787,31.1034,31.0704,31.0787,90939.0
2015-10-08 10:50:00,37.73,37.74,37.68,37.69,87602.0,31.0787,31.0869,31.0375,31.0457,87602.0
2015-10-08 10:55:00,37.69,37.71,37.69,37.7,65055.0,31.0457,31.0622,31.0457,31.054,65055.0
2015-10-08 11:00:00,37.7,37.71,37.65,37.7,63824.0,31.054,31.0622,31.0128,31.054,63824.0
2015-10-08 11:05:00,37.71,37.72,37.65,37.68,76846.0,31.0622,31.0704,31.0128,31.0375,76846.0
2015-10-08 11:10:00,37.67,37.67,37.63,37.63,53578.0,31.0293,31.0293,30.9963,30.9963,53578.0
2015-10-08 11:15:00,37.63,37.71,37.6,37.7,82840.0,30.9963,31.0622,30.9716,31.054,82840.0
2015-10-08 11:20:00,37.7,37.77,37.68,37.75,194561.0,31.054,31.1116,31.0375,31.0951,194561.0
2015-10-08 11:25:00,37.76,37.88,37.76,37.86,79059.0,31.1034,31.2022,31.1034,31.1858,79059.0
2015-10-08 11:30:00,37.87,37.89,37.83,37.88,78392.0,31.194,31.2105,31.161,31.2022,78392.0
2015-10-08 11:35:00,37.88,37.89,37.83,37.85,99417.0,31.2022,31.2105,31.161,31.1775,99417.0
2015-10-08 11:40:00,37.86,37.86,37.83,37.85,74383.0,31.1858,31.1858,31.161,31.1775,74383.0
2015-10-08 11:45:00,37.84,37.85,37.76,37.76,28007.0,31.1693,31.1775,31.1034,31.1034,28007.0
2015-10-08 11:50:00,37.77,37.82,37.76,37.77,35955.0,31.1116,31.1528,31.1034,31.1116,35955.0
2015-10-08 11:55:00,37.77,37.78,37.71,37.75,80570.0,31.1116,31.1199,31.0622,31.0951,80570.0
2015-10-08 12:00:00,37.75,37.82,37.74,37.81,48811.0,31.0951,31.1528,31.0869,31.1446,48811.0
2015-10-08 12:05:00,37.81,37.85,37.81,37.83,37137.0,31.1446,31.1775,31.1446,31.161,37137.0
2015-10-08 12:10:00,37.83,37.86,37.82,37.84,51700.0,31.161,31.1858,31.1528,31.1693,51700.0
2015-10-08 12:15:00,37.85,37.86,37.82,37.82,72659.0,31.1775,31.1858,31.1528,31.1528,72659.0
2015-10-08 12:20:00,37.82,37.85,37.81,37.82,39608.0,31.1528,31.1775,31.1446,31.1528,39608.0
2015-10-08 12:25:00,37.82,37.82,37.79,37.81,38378.0,31.1528,31.1528,31.1281,31.1446,38378.0
2015-10-08 12:30:00,37.8,37.85,37.8,37.85,110790.0,31.1363,31.1775,31.1363,31.1775,110790.0
2015-10-08 12:35:00,37.85,37.86,37.79,37.79,204402.0,31.1775,31.1858,31.1281,31.1281,204402.0
2015-10-08 12:40:00,37.8,37.8,37.72,37.72,42032.0,31.1363,31.1363,31.0704,31.0704,42032.0
2015-10-08 12:45:00,37.72,37.73,37.66,37.67,100518.0,31.0704,31.0787,31.021,31.0293,100518.0
2015-10-08 12:50:00,37.67,37.73,37.66,37.73,40983.0,31.0293,31.0787,31.021,31.0787,40983.0
2015-10-08 12:55:00,37.72,37.79,37.72,37.76,49116.0,31.0704,31.1281,31.0704,31.1034,49116.0
2015-10-08 13:00:00,37.77,37.77,37.65,37.65,51685.0,31.1116,31.1116,31.0128,31.0128,51685.0
2015-10-08 13:05:00,37.65,37.74,37.65,37.72,46121.0,31.0128,31.0869,31.0128,31.0704,46121.0
2015-10-08 13:10:00,37.72,37.74,37.7,37.73,40635.0,31.0704,31.0869,31.054,31.0787,40635.0
2015-10-08 13:15:00,37.73,37.79,37.73,37.77,36798.0,31.0787,31.1281,31.0787,31.1116,36798.0
2015-10-08 13:20:00,37.78,37.8,37.76,37.8,33954.0,31.1199,31.1363,31.1034,31.1363,33954.0
2015-10-08 13:25:00,37.8,37.82,37.78,37.8,45224.0,31.1363,31.1528,31.1199,31.1363,45224.0
2015-10-08 13:30:00,37.8,37.81,37.76,37.8,37717.0,31.1363,31.1446,31.1034,31.1363,37717.0
2015-10-08 13:35:00,37.8,37.8,37.76,37.78,35745.0,31.1363,31.1363,31.1034,31.1199,35745.0
2015-10-08 13:40:00,37.77,37.78,37.73,37.73,37966.0,31.1116,31.1199,31.0787,31.0787,37966.0
2015-10-08 13:45:00,37.73,37.79,37.72,37.78,41446.0,31.0787,31.1281,31.0704,31.1199,41446.0
2015-10-08 13:50:00,37.79,37.8,37.78,37.8,40038.0,31.1281,31.1363,31.1199,31.1363,40038.0
2015-10-08 13:55:00,37.79,37.8,37.78,37.8,54021.0,31.1281,31.1363,31.1199,31.1363,54021.0
2015-10-08 14:00:00,37.8,37.89,37.79,37.85,158291.0,31.1363,31.2105,31.1281,31.1775,158291.0
2015-10-08 14:05:00,37.85,37.85,37.68,37.79,106060.0,31.1775,31.1775,31.0375,31.1281,106060.0
2015-10-08 14:10:00,37.79,37.87,37.77,37.84,78147.0,31.1281,31.194,31.1116,31.1693,78147.0
2015-10-08 14:15:00,37.84,37.86,37.78,37.8,53038.0,31.1693,31.1858,31.1199,31.1363,53038.0
2015-10-08 14:20:00,37.8,37.83,37.74,37.81,54461.0,31.1363,31.161,31.0869,31.1446,54461.0
2015-10-08 14:25:00,37.8,37.83,37.75,37.78,63517.0,31.1363,31.161,31.0951,31.1199,63517.0
2015-10-08 14:30:00,37.79,37.86,37.77,37.84,61283.0,31.1281,31.1858,31.1116,31.1693,61283.0
2015-10-08 14:35:00,37.84,37.85,37.8,37.84,49106.0,31.1693,31.1775,31.1363,31.1693,49106.0
2015-10-08 14:40:00,37.84,37.86,37.81,37.82,107936.0,31.1693,31.1858,31.1446,31.1528,107936.0
2015-10-08 14:45:00,37.82,37.84,37.8,37.84,51465.0,31.1528,31.1693,31.1363,31.1693,51465.0
2015-10-08 14:50:00,37.83,37.84,37.78,37.8,49067.0,31.161,31.1693,31.1199,31.1363,49067.0
2015-10-08 14:55:00,37.8,37.85,37.78,37.84,84458.0,31.1363,31.1775,31.1199,31.1693,84458.0
2015-10-08 15:00:00,37.83,37.89,37.83,37.85,103843.0,31.161,31.2105,31.161,31.1775,103843.0
2015-10-08 15:05:00,37.85,37.92,37.85,37.91,96111.0,31.1775,31.2352,31.1775,31.2269,96111.0
2015-10-08 15:10:00,37.91,37.96,37.91,37.94,73009.0,31.2269,31.2681,31.2269,31.2517,73009.0
2015-10-08 15:15:00,37.94,38.0,37.94,37.95,151709.0,31.2517,31.3011,31.2517,31.2599,151709.0
2015-10-08 15:20:00,37.95,38.0,37.94,38.0,126204.0,31.2599,31.3011,31.2517,31.3011,126204.0
2015-10-08 15:25:00,37.99,38.01,37.94,37.98,113553.0,31.2928,31.3093,31.2517,31.2846,113553.0
2015-10-08 15:30:00,37.98,38.0,37.95,37.95,95047.0,31.2846,31.3011,31.2599,31.2599,95047.0
2015-10-08 15:35:00,37.95,38.0,37.93,37.93,96867.0,31.2599,31.3011,31.2434,31.2434,96867.0
2015-10-08 15:40:00,37.94,38.01,37.94,38.01,124745.0,31.2517,31.3093,31.2517,31.3093,124745.0
2015-10-08 15:45:00,38.0,38.01,37.99,37.99,165999.0,31.3011,31.3093,31.2928,31.2928,165999.0
2015-10-08 15:50:00,38.0,38.06,37.99,38.06,158567.0,31.3011,31.3505,31.2928,31.3505,158567.0
2015-10-08 15:55:00,38.05,38.06,37.97,37.99,564892.0,31.3423,31.3505,31.2764,31.2928,564892.0
2015-10-09 09:30:00,38.04,38.05,37.86,38.05,150859.0,31.334,31.3423,31.1858,31.3423,150859.0
2015-10-09 09:35:00,38.05,38.15,37.99,38.15,69907.0,31.3423,31.4246,31.2928,31.4246,69907.0
2015-10-09 09:40:00,38.14,38.3,38.09,38.3,71270.0,31.4164,31.5482,31.3752,31.5482,71270.0
2015-10-09 09:45:00,38.29,38.34,38.25,38.31,35878.0,31.54,31.5811,31.507,31.5564,35878.0
2015-10-09 09:50:00,38.32,38.35,38.2,38.21,20009.0,31.5647,31.5894,31.4658,31.4741,20009.0
2015-10-09 09:55:00,38.21,38.29,38.18,38.23,64710.0,31.4741,31.54,31.4493,31.4905,64710.0
2015-10-09 10:00:00,38.24,38.3,38.2,38.25,57029.0,31.4988,31.5482,31.4658,31.507,57029.0
2015-10-09 10:05:00,38.24,38.26,38.18,38.22,67509.0,31.4988,31.5152,31.4493,31.4823,67509.0
2015-10-09 10:10:00,38.21,38.22,38.15,38.21,56058.0,31.4741,31.4823,31.4246,31.4741,56058.0
2015-10-09 10:15:00,38.22,38.28,38.21,38.27,79435.0,31.4823,31.5317,31.4741,31.5235,79435.0
2015-10-09 10:20:00,38.28,38.28,38.21,38.23,320227.0,31.5317,31.5317,31.4741,31.4905,320227.0
2015-10-09 10:25:00,38.23,38.25,38.2,38.2,44851.0,31.4905,31.507,31.4658,31.4658,44851.0
2015-10-09 10:30:00,38.21,38.21,38.17,38.19,77579.0,31.4741,31.4741,31.4411,31.4576,77579.0
2015-10-09 10:35:00,38.2,38.24,38.19,38.23,76112.0,31.4658,31.4988,31.4576,31.4905,76112.0
2015-10-09 10:40:00,38.23,38.3,38.22,38.29,78528.0,31.4905,31.5482,31.4823,31.54,78528.0
2015-10-09 10:45:00,38.29,38.29,38.23,38.26,114329.0,31.54,31.54,31.4905,31.5152,114329.0
2015-10-09 10:50:00,38.25,38.27,38.24,38.24,46077.0,31.507,31.5235,31.4988,31.4988,46077.0
2015-10-09 10:55:00,38.25,38.26,38.22,38.23,58802.0,31.507,31.5152,31.4823,31.4905,58802.0
2015-10-09 11:00:00,38.23,38.23,38.13,38.15,44582.0,31.4905,31.4905,31.4082,31.4246,44582.0
2015-10-09 11:05:00,38.15,38.19,38.13,38.18,43212.0,31.4246,31.4576,31.4082,31.4493,43212.0
2015-10-09 11:10:00,38.18,38.2,38.15,38.17,46270.0,31.4493,31.4658,31.4246,31.4411,46270.0
2015-10-09 11:15:00,38.17,38.19,38.15,38.19,21483.0,31.4411,31.4576,31.4246,31.4576,21483.0
2015-10-09 11:20:00,38.2,38.21,38.12,38.12,45171.0,31.4658,31.4741,31.3999,31.3999,45171.0
2015-10-09 11:25:00,38.11,38.13,38.06,38.13,33030.0,31.3917,31.4082,31.3505,31.4082,33030.0
2015-10-09 11:30:00,38.14,38.15,38.08,38.09,30195.0,31.4164,31.4246,31.367,31.3752,30195.0
2015-10-09 11:35:00,38.09,38.1,38.04,38.09,26903.0,31.3752,31.3834,31.334,31.3752,26903.0
2015-10-09 11:40:00,38.09,38.1,38.02,38.03,26765.0,31.3752,31.3834,31.3175,31.3258,26765.0
2015-10-09 11:45:00,38.03,38.04,37.98,37.98,42959.0,31.3258,31.334,31.2846,31.2846,42959.0
2015-10-09 11:50:00,37.99,38.03,37.98,38.01,38387.0,31.2928,31.3258,31.2846,31.3093,38387.0
2015-10-09 11:55:00,38.0,38.02,37.99,38.01,39938.0,31.3011,31.3175,31.2928,31.3093,39938.0
2015-10-09 12:00:00,38.01,38.02,37.97,37.99,24233.0,31.3093,31.3175,31.2764,31.2928,24233.0
2015-10-09 12:05:00,37.98,37.99,37.92,37.92,28140.0,31.2846,31.2928,31.2352,31.2352,28140.0
2015-10-09 12:10:00,37.92,37.93,37.85,37.86,68302.0,31.2352,31.2434,31.1775,31.1858,68302.0
2015-10-09 12:15:00,37.85,37.89,37.85,37.88,17678.0,31.1775,31.2105,31.1775,31.2022,17678.0
2015-10-09 12:20:00,37.88,37.88,37.79,37.81,57447.0,31.2022,31.2022,31.1281,31.1446,57447.0
2015-10-09 12:25:00,37.82,37.88,37.81,37.88,22506.0,31.1528,31.2022,31.1446,31.2022,22506.0
2015-10-09 12:30:00,37.87,37.88,37.85,37.85,34224.0,31.194,31.2022,31.1775,31.1775,34224.0
2015-10-09 12:35:00,37.85,37.85,37.81,37.83,30328.0,31.1775,31.1775,31.1446,31.161,30328.0
2015-10-09 12:40:00,37.83,37.84,37.74,37.77,38699.0,31.161,31.1693,31.0869,31.1116,38699.0
2015-10-09 12:45:00,37.76,37.81,37.74,37.8,18458.0,31.1034,31.1446,31.0869,31.1363,18458.0
2015-10-09 12:50:00,37.81,37.86,37.81,37.84,18629.0,31.1446,31.1858,31.1446,31.1693,18629.0
2015-10-09 12:55:00,37.84,37.86,37.82,37.84,55135.0,31.1693,31.1858,31.1528,31.1693,55135.0
2015-10-09 13:00:00,37.84,37.97,37.84,37.95,75389.0,31.1693,31.2764,31.1693,31.2599,75389.0
2015-10-09 13:05:00,37.94,37.94,37.84,37.84,39669.0,31.2517,31.2517,31.1693,31.1693,39669.0
2015-10-09 13:10:00,37.84,37.88,37.82,37.85,22326.0,31.1693,31.2022,31.1528,31.1775,22326.0
2015-10-09 13:15:00,37.85,37.86,37.84,37.85,35234.0,31.1775,31.1858,31.1693,31.1775,35234.0
2015-10-09 13:20:00,37.85,37.86,37.83,37.83,40048.0,31.1775,31.1858,31.161,31.161,40048.0
2015-10-09 13:25:00,37.83,37.84,37.8,37.8,46972.0,31.161,31.1693,31.1363,31.1363,46972.0
2015-10-09 13:30:00,37.8,37.86,37.8,37.84,20400.0,31.1363,31.1858,31.1363,31.1693,20400.0
2015-10-09 13:35:00,37.84,37.89,37.83,37.86,42261.0,31.1693,31.2105,31.161,31.1858,42261.0
2015-10-09 13:40:00,37.86,37.93,37.85,37.93,40671.0,31.1858,31.2434,31.1775,31.2434,40671.0
2015-10-09 13:45:00,37.92,37.95,37.89,37.93,82744.0,31.2352,31.2599,31.2105,31.2434,82744.0
2015-10-09 13:50:00,37.93,37.93,37.88,37.92,29136.0,31.2434,31.2434,31.2022,31.2352,29136.0
2015-10-09 13:55:00,37.91,37.92,37.87,37.89,24597.0,31.2269,31.2352,31.194,31.2105,24597.0
2015-10-09 14:00:00,37.88,37.91,37.85,37.89,74950.0,31.2022,31.2269,31.1775,31.2105,74950.0
2015-10-09 14:05:00,37.88,37.93,37.88,37.92,37288.0,31.2022,31.2434,31.2022,31.2352,37288.0
2015-10-09 14:10:00,37.93,37.96,37.92,37.95,24528.0,31.2434,31.2681,31.2352,31.2599,24528.0
2015-10-09 14:15:00,37.96,37.96,37.89,37.9,37222.0,31.2681,31.2681,31.2105,31.2187,37222.0
2015-10-09 14:20:00,37.9,37.91,37.87,37.87,46040.0,31.2187,31.2269,31.194,31.194,46040.0
2015-10-09 14:25:00,37.87,37.94,37.87,37.94,47006.0,31.194,31.2517,31.194,31.2517,47006.0
2015-10-09 14:30:00,37.94,37.94,37.92,37.93,29059.0,31.2517,31.2517,31.2352,31.2434,29059.0
2015-10-09 14:35:00,37.92,37.99,37.91,37.98,33135.0,31.2352,31.2928,31.2269,31.2846,33135.0
2015-10-09 14:40:00,37.99,38.05,37.98,38.03,54218.0,31.2928,31.3423,31.2846,31.3258,54218.0
2015-10-09 14:45:00,38.03,38.05,38.01,38.02,23981.0,31.3258,31.3423,31.3093,31.3175,23981.0
2015-10-09 14:50:00,38.03,38.03,38.01,38.01,27292.0,31.3258,31.3258,31.3093,31.3093,27292.0
2015-10-09 14:55:00,38.01,38.03,37.99,38.02,35979.0,31.3093,31.3258,31.2928,31.3175,35979.0
2015-10-09 15:00:00,38.02,38.07,38.01,38.07,31870.0,31.3175,31.3587,31.3093,31.3587,31870.0
2015-10-09 15:05:00,38.07,38.08,38.02,38.02,47580.0,31.3587,31.367,31.3175,31.3175,47580.0
2015-10-09 15:10:00,38.02,38.06,37.98,38.0,81091.0,31.3175,31.3505,31.2846,31.3011,81091.0
2015-10-09 15:15:00,37.99,38.08,37.99,38.08,95574.0,31.2928,31.367,31.2928,31.367,95574.0
2015-10-09 15:20:00,38.08,38.11,38.07,38.09,61832.0,31.367,31.3917,31.3587,31.3752,61832.0
2015-10-09 15:25:00,38.09,38.13,38.09,38.12,26084.0,31.3752,31.4082,31.3752,31.3999,26084.0
2015-10-09 15:30:00,38.12,38.15,38.1,38.14,53320.0,31.3999,31.4246,31.3834,31.4164,53320.0
2015-10-09 15:35:00,38.14,38.15,38.08,38.09,62163.0,31.4164,31.4246,31.367,31.3752,62163.0
2015-10-09 15:40:00,38.08,38.15,38.08,38.15,76673.0,31.367,31.4246,31.367,31.4246,76673.0
2015-10-09 15:45:00,38.15,38.16,38.08,38.08,195243.0,31.4246,31.4329,31.367,31.367,195243.0
2015-10-09 15:50:00,38.08,38.1,38.02,38.05,153850.0,31.367,31.3834,31.3175,31.3423,153850.0
2015-10-09 15:55:00,38.04,38.04,38.0,38.04,457705.0,31.334,31.334,31.3011,31.334,457705.0
2015-10-12 09:30:00,38.02,38.25,38.02,38.25,81960.0,31.3175,31.507,31.3175,31.507,81960.0
2015-10-12 09:35:00,38.24,38.37,38.23,38.27,133232.0,31.4988,31.6058,31.4905,31.5235,133232.0
2015-10-12 09:40:00,38.27,38.34,38.23,38.34,37980.0,31.5235,31.5811,31.4905,31.5811,37980.0
2015-10-12 09:45:00,38.33,38.39,38.3,38.37,105488.0,31.5729,31.6223,31.5482,31.6058,105488.0
2015-10-12 09:50:00,38.37,38.4,38.25,38.26,38733.0,31.6058,31.6306,31.507,31.5152,38733.0
2015-10-12 09:55:00,38.27,38.37,38.26,38.31,53253.0,31.5235,31.6058,31.5152,31.5564,53253.0
2015-10-12 10:00:00,38.31,38.33,38.25,38.33,28223.0,31.5564,31.5729,31.507,31.5729,28223.0
2015-10-12 10:05:00,38.33,38.34,38.29,38.31,33141.0,31.5729,31.5811,31.54,31.5564,33141.0
2015-10-12 10:10:00,38.31,38.37,38.3,38.32,43501.0,31.5564,31.6058,31.5482,31.5647,43501.0
2015-10-12 10:15:00,38.32,38.33,38.17,38.2,125087.0,31.5647,31.5729,31.4411,31.4658,125087.0
2015-10-12 10:20:00,38.19,38.21,38.12,38.14,59331.0,31.4576,31.4741,31.3999,31.4164,59331.0
2015-10-12 10:25:00,38.14,38.18,38.13,38.18,44581.0,31.4164,31.4493,31.4082,31.4493,44581.0
2015-10-12 10:30:00,38.18,38.2,38.16,38.16,68259.0,31.4493,31.4658,31.4329,31.4329,68259.0
2015-10-12 10:35:00,38.17,38.19,38.12,38.14,87146.0,31.4411,31.4576,31.3999,31.4164,87146.0
2015-10-12 10:40:00,38.14,38.16,38.12,38.16,33146.0,31.4164,31.4329,31.3999,31.4329,33146.0
2015-10-12 10:45:00,38.15,38.16,38.07,38.08,41215.0,31.4246,31.4329,31.3587,31.367,41215.0
2015-10-12 10:50:00,38.09,38.11,38.02,38.03,79297.0,31.3752,31.3917,31.3175,31.3258,79297.0
2015-10-12 10:55:00,38.04,38.05,37.96,37.96,69507.0,31.334,31.3423,31.2681,31.2681,69507.0
2015-10-12 11:00:00,37.97,37.99,37.94,37.96,61461.0,31.2764,31.2928,31.2517,31.2681,61461.0
2015-10-12 11:05:00,37.97,38.02,37.96,38.02,115273.0,31.2764,31.3175,31.2681,31.3175,115273.0
2015-10-12 11:10:00,38.01,38.02,37.96,37.98,55525.0,31.3093,31.3175,31.2681,31.2846,55525.0
2015-10-12 11:15:00,37.98,38.01,37.96,37.97,72364.0,31.2846,31.3093,31.2681,31.2764,72364.0
2015-10-12 11:20:00,37.97,37.98,37.89,37.92,111222.0,31.2764,31.2846,31.2105,31.2352,111222.0
2015-10-12 11:25:00,37.92,37.98,37.88,37.98,76244.0,31.2352,31.2846,31.2022,31.2846,76244.0
2015-10-12 11:30:00,37.97,38.0,37.97,37.98,20756.0,31.2764,31.3011,31.2764,31.2846,20756.0
2015-10-12 11:35:00,37.98,38.02,37.98,38.01,96772.0,31.2846,31.3175,31.2846,31.3093,96772.0
2015-10-12 11:40:00,38.01,38.06,38.0,38.01,75966.0,31.3093,31.3505,31.3011,31.3093,75966.0
2015-10-12 11:45:00,38.02,38.03,37.96,37.96,136849.0,31.3175,31.3258,31.2681,31.2681,136849.0
2015-10-12 11:50:00,37.97,38.05,37.97,38.05,26743.0,31.2764,31.3423,31.2764,31.3423,26743.0
2015-10-12 11:55:00,38.05,38.05,37.99,38.02,30465.0,31.3423,31.3423,31.2928,31.3175,30465.0
2015-10-12 12:00:00,38.02,38.02,37.98,37.99,28249.0,31.3175,31.3175,31.2846,31.2928,28249.0
2015-10-12 12:05:00,37.99,38.01,37.98,37.98,20903.0,31.2928,31.3093,31.2846,31.2846,20903.0
2015-10-12 12:10:00,37.99,38.0,37.92,37.93,78426.0,31.2928,31.3011,31.2352,31.2434,78426.0
2015-10-12 12:15:00,37.93,37.94,37.9,37.92,24113.0,31.2434,31.2517,31.2187,31.2352,24113.0
2015-10-12 12:20:00,37.92,37.93,37.88,37.93,73424.0,31.2352,31.2434,31.2022,31.2434,73424.0
2015-10-12 12:25:00,37.94,37.96,37.93,37.96,20352.0,31.2517,31.2681,31.2434,31.2681,20352.0
2015-10-12 12:30:00,37.96,37.99,37.93,37.93,54179.0,31.2681,31.2928,31.2434,31.2434,54179.0
2015-10-12 12:35:00,37.93,37.94,37.9,37.93,44979.0,31.2434,31.2517,31.2187,31.2434,44979.0
2015-10-12 12:40:00,37.93,37.93,37.9,37.92,30162.0,31.2434,31.2434,31.2187,31.2352,30162.0
2015-10-12 12:45:00,37.92,37.93,37.88,37.89,35700.0,31.2352,31.2434,31.2022,31.2105,35700.0
2015-10-12 12:50:00,37.89,37.9,37.8,37.8,70389.0,31.2105,31.2187,31.1363,31.1363,70389.0
2015-10-12 12:55:00,37.81,37.86,37.8,37.85,31819.0,31.1446,31.1858,31.1363,31.1775,31819.0
2015-10-12 13:00:00,37.86,37.9,37.85,37.9,39978.0,31.1858,31.2187,31.1775,31.2187,39978.0
2015-10-12 13:05:00,37.9,37.91,37.83,37.85,67151.0,31.2187,31.2269,31.161,31.1775,67151.0
2015-10-12 13:10:00,37.85,37.88,37.84,37.84,28083.0,31.1775,31.2022,31.1693,31.1693,28083.0
2015-10-12 13:15:00,37.84,37.85,37.81,37.81,51947.0,31.1693,31.1775,31.1446,31.1446,51947.0
2015-10-12 13:20:00,37.81,37.84,37.79,37.84,42389.0,31.1446,31.1693,31.1281,31.1693,42389.0
2015-10-12 13:25:00,37.84,37.94,37.84,37.94,31270.0,31.1693,31.2517,31.1693,31.2517,31270.0
2015-10-12 13:30:00,37.94,37.98,37.94,37.98,18419.0,31.2517,31.2846,31.2517,31.2846,18419.0
2015-10-12 13:35:00,37.99,38.01,37.94,37.96,35750.0,31.2928,31.3093,31.2517,31.2681,35750.0
2015-10-12 13:40:00,37.96,37.98,37.94,37.96,33889.0,31.2681,31.2846,31.2517,31.2681,33889.0
2015-10-12 13:45:00,37.96,38.0,37.95,38.0,16117.0,31.2681,31.3011,31.2599,31.3011,16117.0
2015-10-12 13:50:00,38.0,38.01,37.89,37.9,72706.0,31.3011,31.3093,31.2105,31.2187,72706.0
2015-10-12 13:55:00,37.9,37.94,37.9,37.93,17120.0,31.2187,31.2517,31.2187,31.2434,17120.0
2015-10-12 14:00:00,37.94,37.96,37.93,37.95,17608.0,31.2517,31.2681,31.2434,31.2599,17608.0
2015-10-12 14:05:00,37.96,37.97,37.89,37.92,60105.0,31.2681,31.2764,31.2105,31.2352,60105.0
2015-10-12 14:10:00,37.92,37.93,37.91,37.91,26169.0,31.2352,31.2434,31.2269,31.2269,26169.0
2015-10-12 14:15:00,37.92,37.96,37.91,37.92,25769.0,31.2352,31.2681,31.2269,31.2352,25769.0
2015-10-12 14:20:00,37.93,37.96,37.92,37.96,13525.0,31.2434,31.2681,31.2352,31.2681,13525.0
2015-10-12 14:25:00,37.96,37.99,37.92,37.99,61495.0,31.2681,31.2928,31.2352,31.2928,61495.0
2015-10-12 14:30:00,37.99,38.01,37.98,38.0,74079.0,31.2928,31.3093,31.2846,31.3011,74079.0
2015-10-12 14:35:00,38.0,38.04,37.99,38.04,32205.0,31.3011,31.334,31.2928,31.334,32205.0
2015-10-12 14:40:00,38.04,38.04,38.0,38.01,64709.0,31.334,31.334,31.3011,31.3093,64709.0
2015-10-12 14:45:00,38.01,38.03,38.0,38.03,24161.0,31.3093,31.3258,31.3011,31.3258,24161.0
2015-10-12 14:50:00,38.04,38.08,38.03,38.08,27607.0,31.334,31.367,31.3258,31.367,27607.0
2015-10-12 14:55:00,38.08,38.09,38.06,38.08,33047.0,31.367,31.3752,31.3505,31.367,33047.0
2015-10-12 15:00:00,38.08,38.09,38.01,38.02,51965.0,31.367,31.3752,31.3093,31.3175,51965.0
2015-10-12 15:05:00,38.01,38.07,38.01,38.07,24028.0,31.3093,31.3587,31.3093,31.3587,24028.0
2015-10-12 15:10:00,38.07,38.1,38.06,38.09,34433.0,31.3587,31.3834,31.3505,31.3752,34433.0
2015-10-12 15:15:00,38.09,38.16,38.08,38.1,136593.0,31.3752,31.4329,31.367,31.3834,136593.0
2015-10-12 15:20:00,38.11,38.18,38.1,38.17,74662.0,31.3917,31.4493,31.3834,31.4411,74662.0
2015-10-12 15:25:00,38.17,38.19,38.15,38.19,53115.0,31.4411,31.4576,31.4246,31.4576,53115.0
2015-10-12 15:30:00,38.19,38.2,38.17,38.2,45512.0,31.4576,31.4658,31.4411,31.4658,45512.0
2015-10-12 15:35:00,38.2,38.2,38.17,38.2,41833.0,31.4658,31.4658,31.4411,31.4658,41833.0
2015-10-12 15:40:00,38.2,38.21,38.16,38.16,71630.0,31.4658,31.4741,31.4329,31.4329,71630.0
2015-10-12 15:45:00,38.17,38.23,38.15,38.18,275571.0,31.4411,31.4905,31.4246,31.4493,275571.0
2015-10-12 15:50:00,38.18,38.2,38.17,38.19,114687.0,31.4493,31.4658,31.4411,31.4576,114687.0
2015-10-12 15:55:00,38.18,38.21,38.17,38.18,223007.0,31.4493,31.4741,31.4411,31.4493,223007.0
2015-10-13 09:30:00,38.16,38.27,38.0,38.24,119244.0,31.4329,31.5235,31.3011,31.4988,119244.0
2015-10-13 09:35:00,38.25,38.38,38.22,38.35,77016.0,31.507,31.6141,31.4823,31.5894,77016.0
2015-10-13 09:40:00,38.36,38.36,38.16,38.16,51486.0,31.5976,31.5976,31.4329,31.4329,51486.0
2015-10-13 09:45:00,38.17,38.27,38.12,38.12,53712.0,31.4411,31.5235,31.3999,31.3999,53712.0
2015-10-13 09:50:00,38.12,38.19,38.12,38.17,60542.0,31.3999,31.4576,31.3999,31.4411,60542.0
2015-10-13 09:55:00,38.16,38.21,38.15,38.18,35201.0,31.4329,31.4741,31.4246,31.4493,35201.0
2015-10-13 10:00:00,38.17,38.2,38.13,38.2,35983.0,31.4411,31.4658,31.4082,31.4658,35983.0
2015-10-13 10:05:00,38.19,38.19,38.13,38.16,31032.0,31.4576,31.4576,31.4082,31.4329,31032.0
2015-10-13 10:10:00,38.16,38.18,38.1,38.13,27631.0,31.4329,31.4493,31.3834,31.4082,27631.0
2015-10-13 10:15:00,38.13,38.14,38.1,38.1,36728.0,31.4082,31.4164,31.3834,31.3834,36728.0
2015-10-13 10:20:00,38.11,38.12,38.03,38.03,62911.0,31.3917,31.3999,31.3258,31.3258,62911.0
2015-10-13 10:25:00,38.03,38.09,38.03,38.06,32441.0,31.3258,31.3752,31.3258,31.3505,32441.0
2015-10-13 10:30:00,38.06,38.09,38.01,38.03,56314.0,31.3505,31.3752,31.3093,31.3258,56314.0
2015-10-13 10:35:00,38.03,38.07,38.0,38.0,30747.0,31.3258,31.3587,31.3011,31.3011,30747.0
2015-10-13 10:40:00,38.0,38.04,38.0,38.02,22244.0,31.3011,31.334,31.3011,31.3175,22244.0
2015-10-13 10:45:00,38.02,38.02,37.98,37.99,56865.0,31.3175,31.3175,31.2846,31.2928,56865.0
2015-10-13 10:50:00,37.98,38.02,37.95,37.95,100340.0,31.2846,31.3175,31.2599,31.2599,100340.0
2015-10-13 10:55:00,37.95,37.99,37.94,37.95,95769.0,31.2599,31.2928,31.2517,31.2599,95769.0
2015-10-13 11:00:00,37.95,37.95,37.89,37.94,172302.0,31.2599,31.2599,31.2105,31.2517,172302.0
2015-10-13 11:05:00,37.95,38.05,37.95,38.0,59889.0,31.2599,31.3423,31.2599,31.3011,59889.0
2015-10-13 11:10:00,38.01,38.02,37.98,37.98,51915.0,31.3093,31.3175,31.2846,31.2846,51915.0
2015-10-13 11:15:00,37.98,38.05,37.97,38.05,57116.0,31.2846,31.3423,31.2764,31.3423,57116.0
2015-10-13 11:20:00,38.05,38.14,38.04,38.08,64168.0,31.3423,31.4164,31.334,31.367,64168.0
2015-10-13 11:25:00,38.07,38.11,38.04,38.06,37091.0,31.3587,31.3917,31.334,31.3505,37091.0
2015-10-13 11:30:00,38.05,38.07,37.98,38.0,32143.0,31.3423,31.3587,31.2846,31.3011,32143.0
2015-10-13 11:35:00,37.99,38.02,37.96,38.01,31906.0,31.2928,31.3175,31.2681,31.3093,31906.0
2015-10-13 11:40:00,38.01,38.01,37.93,37.98,54530.0,31.3093,31.3093,31.2434,31.2846,54530.0
2015-10-13 11:45:00,37.98,38.0,37.94,37.97,27601.0,31.2846,31.3011,31.2517,31.2764,27601.0
2015-10-13 11:50:00,37.96,37.97,37.92,37.92,35102.0,31.2681,31.2764,31.2352,31.2352,35102.0
2015-10-13 11:55:00,37.92,37.95,37.92,37.92,78763.0,31.2352,31.2599,31.2352,31.2352,78763.0
2015-10-13 12:00:00,37.93,37.94,37.9,37.94,32031.0,31.2434,31.2517,31.2187,31.2517,32031.0
2015-10-13 12:05:00,37.94,38.0,37.94,37.98,23191.0,31.2517,31.3011,31.2517,31.2846,23191.0
2015-10-13 12:10:00,37.98,37.99,37.94,37.94,17636.0,31.2846,31.2928,31.2517,31.2517,17636.0
2015-10-13 12:15:00,37.94,37.96,37.89,37.9,35187.0,31.2517,31.2681,31.2105,31.2187,35187.0
2015-10-13 12:20:00,37.89,37.95,37.88,37.95,26349.0,31.2105,31.2599,31.2022,31.2599,26349.0
2015-10-13 12:25:00,37.95,37.98,37.94,37.95,16189.0,31.2599,31.2846,31.2517,31.2599,16189.0
2015-10-13 12:30:00,37.95,37.99,37.94,37.97,23806.0,31.2599,31.2928,31.2517,31.2764,23806.0
2015-10-13 12:35:00,37.97,38.0,37.96,37.99,55540.0,31.2764,31.3011,31.2681,31.2928,55540.0
2015-10-13 12:40:00,38.0,38.0,37.97,37.98,12815.0,31.3011,31.3011,31.2764,31.2846,12815.0
2015-10-13 12:45:00,37.97,37.98,37.89,37.89,20959.0,31.2764,31.2846,31.2105,31.2105,20959.0
2015-10-13 12:50:00,37.89,37.89,37.84,37.86,46662.0,31.2105,31.2105,31.1693,31.1858,46662.0
2015-10-13 12:55:00,37.87,37.87,37.79,37.82,51966.0,31.194,31.194,31.1281,31.1528,51966.0
2015-10-13 13:00:00,37.82,37.85,37.8,37.83,75556.0,31.1528,31.1775,31.1363,31.161,75556.0
2015-10-13 13:05:00,37.83,37.83,37.75,37.77,74183.0,31.161,31.161,31.0951,31.1116,74183.0
2015-10-13 13:10:00,37.77,37.81,37.75,37.81,51841.0,31.1116,31.1446,31.0951,31.1446,51841.0
2015-10-13 13:15:00,37.81,37.82,37.77,37.79,60221.0,31.1446,31.1528,31.1116,31.1281,60221.0
2015-10-13 13:20:00,37.79,37.81,37.77,37.81,35727.0,31.1281,31.1446,31.1116,31.1446,35727.0
2015-10-13 13:25:00,37.8,37.89,37.8,37.89,34495.0,31.1363,31.2105,31.1363,31.2105,34495.0
2015-10-13 13:30:00,37.88,37.89,37.83,37.88,22302.0,31.2022,31.2105,31.161,31.2022,22302.0
2015-10-13 13:35:00,37.88,37.88,37.81,37.82,47926.0,31.2022,31.2022,31.1446,31.1528,47926.0
2015-10-13 13:40:00,37.82,37.82,37.79,37.82,22754.0,31.1528,31.1528,31.1281,31.1528,22754.0
2015-10-13 13:45:00,37.81,37.89,37.81,37.88,61916.0,31.1446,31.2105,31.1446,31.2022,61916.0
2015-10-13 13:50:00,37.87,37.87,37.83,37.84,15212.0,31.194,31.194,31.161,31.1693,15212.0
2015-10-13 13:55:00,37.84,37.85,37.75,37.77,173485.0,31.1693,31.1775,31.0951,31.1116,173485.0
2015-10-13 14:00:00,37.77,37.78,37.74,37.74,38393.0,31.1116,31.1199,31.0869,31.0869,38393.0
2015-10-13 14:05:00,37.75,37.75,37.71,37.73,71167.0,31.0951,31.0951,31.0622,31.0787,71167.0
2015-10-13 14:10:00,37.72,37.72,37.66,37.7,72650.0,31.0704,31.0704,31.021,31.054,72650.0
2015-10-13 14:15:00,37.7,37.73,37.66,37.69,40798.0,31.054,31.0787,31.021,31.0457,40798.0
2015-10-13 14:20:00,37.69,37.71,37.59,37.6,140215.0,31.0457,31.0622,30.9634,30.9716,140215.0
2015-10-13 14:25:00,37.59,37.62,37.54,37.62,107179.0,30.9634,30.9881,30.9222,30.9881,107179.0
2015-10-13 14:30:00,37.62,37.63,37.57,37.62,79601.0,30.9881,30.9963,30.9469,30.9881,79601.0
2015-10-13 14:35:00,37.62,37.67,37.61,37.66,34090.0,30.9881,31.0293,30.9798,31.021,34090.0
2015-10-13 14:40:00,37.67,37.7,37.66,37.69,35951.0,31.0293,31.054,31.021,31.0457,35951.0
2015-10-13 14:45:00,37.69,37.71,37.59,37.61,80838.0,31.0457,31.0622,30.9634,30.9798,80838.0
2015-10-13 14:50:00,37.62,37.63,37.56,37.56,76979.0,30.9881,30.9963,30.9386,30.9386,76979.0
2015-10-13 14:55:00,37.57,37.58,37.55,37.57,84437.0,30.9469,30.9551,30.9304,30.9469,84437.0
2015-10-13 15:00:00,37.57,37.58,37.53,37.55,95750.0,30.9469,30.9551,30.9139,30.9304,95750.0
2015-10-13 15:05:00,37.55,37.57,37.53,37.57,72074.0,30.9304,30.9469,30.9139,30.9469,72074.0
2015-10-13 15:10:00,37.58,37.63,37.56,37.59,71270.0,30.9551,30.9963,30.9386,30.9634,71270.0
2015-10-13 15:15:00,37.58,37.59,37.41,37.46,185545.0,30.9551,30.9634,30.8151,30.8563,185545.0
2015-10-13 15:20:00,37.45,37.46,37.39,37.4,102990.0,30.848,30.8563,30.7986,30.8068,102990.0
2015-10-13 15:25:00,37.4,37.45,37.38,37.4,166260.0,30.8068,30.848,30.7904,30.8068,166260.0
2015-10-13 15:30:00,37.41,37.46,37.4,37.41,152983.0,30.8151,30.8563,30.8068,30.8151,152983.0
2015-10-13 15:35:00,37.41,37.42,37.36,37.4,60176.0,30.8151,30.8233,30.7739,30.8068,60176.0
2015-10-13 15:40:00,37.39,37.41,37.34,37.35,139558.0,30.7986,30.8151,30.7574,30.7657,139558.0
2015-10-13 15:45:00,37.36,37.51,37.35,37.48,269813.0,30.7739,30.8975,30.7657,30.8727,269813.0
2015-10-13 15:50:00,37.48,37.49,37.44,37.46,155606.0,30.8727,30.881,30.8398,30.8563,155606.0
2015-10-13 15:55:00,37.45,37.47,37.41,37.43,285703.0,30.848,30.8645,30.8151,30.8316,285703.0
2015-10-14 09:30:00,37.48,37.58,37.33,37.33,72847.0,30.8727,30.9551,30.7492,30.7492,72847.0
2015-10-14 09:35:00,37.33,37.48,37.33,37.41,45743.0,30.7492,30.8727,30.7492,30.8151,45743.0
2015-10-14 09:40:00,37.41,37.45,37.37,37.45,38732.0,30.8151,30.848,30.7821,30.848,38732.0
2015-10-14 09:45:00,37.45,37.45,37.27,37.27,81982.0,30.848,30.848,30.6998,30.6998,81982.0
2015-10-14 09:50:00,37.27,37.3,37.21,37.27,93024.0,30.6998,30.7245,30.6503,30.6998,93024.0
2015-10-14 09:55:00,37.28,37.31,37.25,37.28,118286.0,30.708,30.7327,30.6833,30.708,118286.0
2015-10-14 10:00:00,37.29,37.3,37.24,37.24,45762.0,30.7162,30.7245,30.6751,30.6751,45762.0
2015-10-14 10:05:00,37.23,37.25,37.16,37.2,80579.0,30.6668,30.6833,30.6092,30.6421,80579.0
2015-10-14 10:10:00,37.21,37.27,37.19,37.27,77577.0,30.6503,30.6998,30.6339,30.6998,77577.0
2015-10-14 10:15:00,37.27,37.28,37.22,37.24,89041.0,30.6998,30.708,30.6586,30.6751,89041.0
2015-10-14 10:20:00,37.24,37.24,37.15,37.17,57255.0,30.6751,30.6751,30.6009,30.6174,57255.0
2015-10-14 10:25:00,37.17,37.19,37.12,37.14,40711.0,30.6174,30.6339,30.5762,30.5927,40711.0
2015-10-14 10:30:00,37.13,37.19,37.0,37.19,119512.0,30.5844,30.6339,30.4774,30.6339,119512.0
2015-10-14 10:35:00,37.19,37.19,37.03,37.03,85999.0,30.6339,30.6339,30.5021,30.5021,85999.0
2015-10-14 10:40:00,37.04,37.05,36.85,36.86,143642.0,30.5103,30.5185,30.3538,30.362,143642.0
2015-10-14 10:45:00,36.86,36.87,36.63,36.66,331665.0,30.362,30.3703,30.1726,30.1973,331665.0
2015-10-14 10:50:00,36.66,36.74,36.43,36.49,267673.0,30.1973,30.2632,30.0078,30.0573,267673.0
2015-10-14 10:55:00,36.49,36.49,36.29,36.31,306829.0,30.0573,30.0573,29.8925,29.909,306829.0
2015-10-14 11:00:00,36.33,36.34,35.92,36.23,854938.0,29.9255,29.9337,29.5878,29.8431,854938.0
2015-10-14 11:05:00,36.23,36.4,36.0,36.29,359231.0,29.8431,29.9831,29.6537,29.8925,359231.0
2015-10-14 11:10:00,36.29,36.29,36.1,36.1,342534.0,29.8925,29.8925,29.736,29.736,342534.0
2015-10-14 11:15:00,36.11,36.12,36.03,36.12,201120.0,29.7443,29.7525,29.6784,29.7525,201120.0
2015-10-14 11:20:00,36.12,36.35,36.12,36.35,181537.0,29.7525,29.9419,29.7525,29.9419,181537.0
2015-10-14 11:25:00,36.35,36.41,36.32,36.35,181693.0,29.9419,29.9914,29.9172,29.9419,181693.0
2015-10-14 11:30:00,36.36,36.37,36.18,36.26,79205.0,29.9502,29.9584,29.8019,29.8678,79205.0
2015-10-14 11:35:00,36.25,36.3,36.23,36.25,130808.0,29.8596,29.9008,29.8431,29.8596,130808.0
2015-10-14 11:40:00,36.25,36.26,36.0,36.01,185309.0,29.8596,29.8678,29.6537,29.6619,185309.0
2015-10-14 11:45:00,36.02,36.03,35.85,35.88,351431.0,29.6701,29.6784,29.5301,29.5548,351431.0
2015-10-14 11:50:00,35.88,36.16,35.87,36.12,287458.0,29.5548,29.7854,29.5466,29.7525,287458.0
2015-10-14 11:55:00,36.12,36.21,36.03,36.12,345155.0,29.7525,29.8266,29.6784,29.7525,345155.0
2015-10-14 12:00:00,36.12,36.16,36.1,36.12,178088.0,29.7525,29.7854,29.736,29.7525,178088.0
2015-10-14 12:05:00,36.13,36.14,35.98,36.01,95245.0,29.7607,29.769,29.6372,29.6619,95245.0
2015-10-14 12:10:00,36.01,36.07,35.94,36.01,225356.0,29.6619,29.7113,29.6042,29.6619,225356.0
2015-10-14 12:15:00,36.01,36.02,35.94,35.99,139225.0,29.6619,29.6701,29.6042,29.6454,139225.0
2015-10-14 12:20:00,36.0,36.06,35.98,36.06,65999.0,29.6537,29.7031,29.6372,29.7031,65999.0
2015-10-14 12:25:00,36.06,36.08,36.02,36.05,47259.0,29.7031,29.7195,29.6701,29.6948,47259.0
2015-10-14 12:30:00,36.04,36.1,36.04,36.09,42300.0,29.6866,29.736,29.6866,29.7278,42300.0
2015-10-14 12:35:00,36.1,36.1,36.05,36.08,72004.0,29.736,29.736,29.6948,29.7195,72004.0
2015-10-14 12:40:00,36.08,36.15,36.07,36.13,42691.0,29.7195,29.7772,29.7113,29.7607,42691.0
2015-10-14 12:45:00,36.13,36.27,36.12,36.25,90893.0,29.7607,29.8761,29.7525,29.8596,90893.0
2015-10-14 12:50:00,36.24,36.31,36.21,36.22,142368.0,29.8513,29.909,29.8266,29.8349,142368.0
2015-10-14 12:55:00,36.22,36.24,36.14,36.15,75123.0,29.8349,29.8513,29.769,29.7772,75123.0
2015-10-14 13:00:00,36.15,36.24,36.14,36.18,87806.0,29.7772,29.8513,29.769,29.8019,87806.0
2015-10-14 13:05:00,36.18,36.24,36.14,36.14,50373.0,29.8019,29.8513,29.769,29.769,50373.0
2015-10-14 13:10:00,36.15,36.23,36.15,36.23,52233.0,29.7772,29.8431,29.7772,29.8431,52233.0
2015-10-14 13:15:00,36.23,36.24,36.07,36.07,83417.0,29.8431,29.8513,29.7113,29.7113,83417.0
2015-10-14 13:20:00,36.07,36.07,35.92,35.96,292708.0,29.7113,29.7113,29.5878,29.6207,292708.0
2015-10-14 13:25:00,35.96,35.97,35.92,35.96,97858.0,29.6207,29.6289,29.5878,29.6207,97858.0
2015-10-14 13:30:00,35.96,36.16,35.93,36.16,87753.0,29.6207,29.7854,29.596,29.7854,87753.0
2015-10-14 13:35:00,36.17,36.2,36.03,36.09,193662.0,29.7937,29.8184,29.6784,29.7278,193662.0
2015-10-14 13:40:00,36.08,36.19,36.08,36.11,149647.0,29.7195,29.8102,29.7195,29.7443,149647.0
2015-10-14 13:45:00,36.11,36.13,36.0,36.0,67942.0,29.7443,29.7607,29.6537,29.6537,67942.0
2015-10-14 13:50:00,36.01,36.01,35.95,35.99,84239.0,29.6619,29.6619,29.6125,29.6454,84239.0
2015-10-14 13:55:00,35.98,36.01,35.9,35.97,173295.0,29.6372,29.6619,29.5713,29.6289,173295.0
2015-10-14 14:00:00,35.97,36.01,35.96,35.96,173290.0,29.6289,29.6619,29.6207,29.6207,173290.0
2015-10-14 14:05:00,35.96,36.0,35.94,36.0,170204.0,29.6207,29.6537,29.6042,29.6537,170204.0
2015-10-14 14:10:00,35.99,36.0,35.89,35.96,275434.0,29.6454,29.6537,29.563,29.6207,275434.0
2015-10-14 14:15:00,35.96,36.02,35.93,36.0,403516.0,29.6207,29.6701,29.596,29.6537,403516.0
2015-10-14 14:20:00,36.0,36.04,35.98,36.0,151713.0,29.6537,29.6866,29.6372,29.6537,151713.0
2015-10-14 14:25:00,35.99,36.1,35.98,36.09,120056.0,29.6454,29.736,29.6372,29.7278,120056.0
2015-10-14 14:30:00,36.09,36.12,36.06,36.07,232767.0,29.7278,29.7525,29.7031,29.7113,232767.0
2015-10-14 14:35:00,36.07,36.12,36.05,36.09,172890.0,29.7113,29.7525,29.6948,29.7278,172890.0
2015-10-14 14:40:00,36.08,36.09,35.98,36.07,212010.0,29.7195,29.7278,29.6372,29.7113,212010.0
2015-10-14 14:45:00,36.07,36.14,36.05,36.09,192807.0,29.7113,29.769,29.6948,29.7278,192807.0
2015-10-14 14:50:00,36.09,36.12,36.08,36.11,90458.0,29.7278,29.7525,29.7195,29.7443,90458.0
2015-10-14 14:55:00,36.1,36.11,36.09,36.11,128771.0,29.736,29.7443,29.7278,29.7443,128771.0
2015-10-14 15:00:00,36.11,36.18,36.1,36.18,107816.0,29.7443,29.8019,29.736,29.8019,107816.0
2015-10-14 15:05:00,36.17,36.19,36.15,36.19,171893.0,29.7937,29.8102,29.7772,29.8102,171893.0
2015-10-14 15:10:00,36.18,36.22,36.18,36.2,252271.0,29.8019,29.8349,29.8019,29.8184,252271.0
2015-10-14 15:15:00,36.2,36.2,36.1,36.17,314784.0,29.8184,29.8184,29.736,29.7937,314784.0
2015-10-14 15:20:00,36.16,36.2,36.12,36.16,146656.0,29.7854,29.8184,29.7525,29.7854,146656.0
2015-10-14 15:25:00,36.15,36.23,36.15,36.2,193119.0,29.7772,29.8431,29.7772,29.8184,193119.0
2015-10-14 15:30:00,36.21,36.33,36.21,36.29,235421.0,29.8266,29.9255,29.8266,29.8925,235421.0
2015-10-14 15:35:00,36.3,36.31,36.28,36.3,204174.0,29.9008,29.909,29.8843,29.9008,204174.0
2015-10-14 15:40:00,36.29,36.33,36.25,36.29,162633.0,29.8925,29.9255,29.8596,29.8925,162633.0
2015-10-14 15:45:00,36.29,36.34,36.23,36.23,299426.0,29.8925,29.9337,29.8431,29.8431,299426.0
2015-10-14 15:50:00,36.24,36.25,36.19,36.25,242939.0,29.8513,29.8596,29.8102,29.8596,242939.0
2015-10-14 15:55:00,36.25,36.34,36.23,36.33,678836.0,29.8596,29.9337,29.8431,29.9255,678836.0
2015-10-15 09:30:00,36.64,36.75,36.37,36.49,447762.0,30.1808,30.2714,29.9584,30.0573,447762.0
2015-10-15 09:35:00,36.49,36.5,36.38,36.4,394348.0,30.0573,30.0655,29.9667,29.9831,394348.0
2015-10-15 09:40:00,36.4,36.42,36.29,36.38,553452.0,29.9831,29.9996,29.8925,29.9667,553452.0
2015-10-15 09:45:00,36.39,36.41,36.35,36.36,208603.0,29.9749,29.9914,29.9419,29.9502,208603.0
2015-10-15 09:50:00,36.36,36.39,36.34,36.37,266878.0,29.9502,29.9749,29.9337,29.9584,266878.0
2015-10-15 09:55:00,36.38,36.4,36.35,36.37,243864.0,29.9667,29.9831,29.9419,29.9584,243864.0
2015-10-15 10:00:00,36.37,36.4,36.34,36.38,240753.0,29.9584,29.9831,29.9337,29.9667,240753.0
2015-10-15 10:05:00,36.38,36.59,36.37,36.53,363942.0,29.9667,30.1396,29.9584,30.0902,363942.0
2015-10-15 10:10:00,36.53,36.54,36.44,36.54,234125.0,30.0902,30.0985,30.0161,30.0985,234125.0
2015-10-15 10:15:00,36.54,36.59,36.51,36.56,314636.0,30.0985,30.1396,30.0737,30.1149,314636.0
2015-10-15 10:20:00,36.57,36.7,36.56,36.64,100093.0,30.1232,30.2302,30.1149,30.1808,100093.0
2015-10-15 10:25:00,36.64,36.64,36.52,36.53,171360.0,30.1808,30.1808,30.082,30.0902,171360.0
2015-10-15 10:30:00,36.52,36.52,36.46,36.51,97714.0,30.082,30.082,30.0326,30.0737,97714.0
2015-10-15 10:35:00,36.51,36.53,36.48,36.49,49712.0,30.0737,30.0902,30.049,30.0573,49712.0
2015-10-15 10:40:00,36.48,36.54,36.48,36.52,238512.0,30.049,30.0985,30.049,30.082,238512.0
2015-10-15 10:45:00,36.52,36.65,36.52,36.62,123508.0,30.082,30.1891,30.082,30.1644,123508.0
2015-10-15 10:50:00,36.62,36.67,36.56,36.57,83342.0,30.1644,30.2055,30.1149,30.1232,83342.0
2015-10-15 10:55:00,36.57,36.6,36.53,36.55,48645.0,30.1232,30.1479,30.0902,30.1067,48645.0
2015-10-15 11:00:00,36.54,36.56,36.49,36.5,90203.0,30.0985,30.1149,30.0573,30.0655,90203.0
2015-10-15 11:05:00,36.49,36.53,36.49,36.53,215698.0,30.0573,30.0902,30.0573,30.0902,215698.0
2015-10-15 11:10:00,36.53,36.58,36.52,36.56,85520.0,30.0902,30.1314,30.082,30.1149,85520.0
2015-10-15 11:15:00,36.56,36.6,36.55,36.6,68334.0,30.1149,30.1479,30.1067,30.1479,68334.0
2015-10-15 11:20:00,36.6,36.61,36.57,36.57,35130.0,30.1479,30.1561,30.1232,30.1232,35130.0
2015-10-15 11:25:00,36.57,36.6,36.55,36.59,119475.0,30.1232,30.1479,30.1067,30.1396,119475.0
2015-10-15 11:30:00,36.59,36.62,36.55,36.55,334078.0,30.1396,30.1644,30.1067,30.1067,334078.0
2015-10-15 11:35:00,36.56,36.57,36.5,36.51,32910.0,30.1149,30.1232,30.0655,30.0737,32910.0
2015-10-15 11:40:00,36.5,36.51,36.48,36.49,66608.0,30.0655,30.0737,30.049,30.0573,66608.0
2015-10-15 11:45:00,36.5,36.52,36.46,36.51,73282.0,30.0655,30.082,30.0326,30.0737,73282.0
2015-10-15 11:50:00,36.5,36.51,36.45,36.47,84048.0,30.0655,30.0737,30.0243,30.0408,84048.0
2015-10-15 11:55:00,36.46,36.47,36.42,36.45,99351.0,30.0326,30.0408,29.9996,30.0243,99351.0
2015-10-15 12:00:00,36.46,36.56,36.45,36.53,70746.0,30.0326,30.1149,30.0243,30.0902,70746.0
2015-10-15 12:05:00,36.52,36.53,36.48,36.49,78981.0,30.082,30.0902,30.049,30.0573,78981.0
2015-10-15 12:10:00,36.5,36.54,36.49,36.5,56615.0,30.0655,30.0985,30.0573,30.0655,56615.0
2015-10-15 12:15:00,36.49,36.54,36.49,36.53,28993.0,30.0573,30.0985,30.0573,30.0902,28993.0
2015-10-15 12:20:00,36.53,36.54,36.5,36.5,31181.0,30.0902,30.0985,30.0655,30.0655,31181.0
2015-10-15 12:25:00,36.5,36.51,36.43,36.44,146056.0,30.0655,30.0737,30.0078,30.0161,146056.0
2015-10-15 12:30:00,36.44,36.48,36.43,36.45,47355.0,30.0161,30.049,30.0078,30.0243,47355.0
2015-10-15 12:35:00,36.45,36.48,36.41,36.48,40480.0,30.0243,30.049,29.9914,30.049,40480.0
2015-10-15 12:40:00,36.47,36.53,36.45,36.53,40766.0,30.0408,30.0902,30.0243,30.0902,40766.0
2015-10-15 12:45:00,36.53,36.53,36.49,36.52,37495.0,30.0902,30.0902,30.0573,30.082,37495.0
2015-10-15 12:50:00,36.52,36.54,36.5,36.51,44931.0,30.082,30.0985,30.0655,30.0737,44931.0
2015-10-15 12:55:00,36.51,36.52,36.49,36.5,80413.0,30.0737,30.082,30.0573,30.0655,80413.0
2015-10-15 13:00:00,36.5,36.51,36.46,36.49,82788.0,30.0655,30.0737,30.0326,30.0573,82788.0
2015-10-15 13:05:00,36.5,36.56,36.49,36.52,31808.0,30.0655,30.1149,30.0573,30.082,31808.0
2015-10-15 13:10:00,36.53,36.57,36.52,36.57,20012.0,30.0902,30.1232,30.082,30.1232,20012.0
2015-10-15 13:15:00,36.57,36.63,36.56,36.62,60987.0,30.1232,30.1726,30.1149,30.1644,60987.0
2015-10-15 13:20:00,36.62,36.66,36.6,36.65,34280.0,30.1644,30.1973,30.1479,30.1891,34280.0
2015-10-15 13:25:00,36.65,36.76,36.65,36.76,80168.0,30.1891,30.2797,30.1891,30.2797,80168.0
2015-10-15 13:30:00,36.75,36.78,36.69,36.72,178545.0,30.2714,30.2961,30.222,30.2467,178545.0
2015-10-15 13:35:00,36.71,36.8,36.69,36.79,69817.0,30.2385,30.3126,30.222,30.3044,69817.0
2015-10-15 13:40:00,36.79,36.8,36.75,36.79,47996.0,30.3044,30.3126,30.2714,30.3044,47996.0
2015-10-15 13:45:00,36.79,36.84,36.79,36.8,127084.0,30.3044,30.3456,30.3044,30.3126,127084.0
2015-10-15 13:50:00,36.8,36.97,36.8,36.96,162759.0,30.3126,30.4527,30.3126,30.4444,162759.0
2015-10-15 13:55:00,36.96,37.03,36.87,36.88,215668.0,30.4444,30.5021,30.3703,30.3785,215668.0
2015-10-15 14:00:00,36.88,36.89,36.79,36.84,106292.0,30.3785,30.3868,30.3044,30.3456,106292.0
2015-10-15 14:05:00,36.84,36.85,36.8,36.85,93428.0,30.3456,30.3538,30.3126,30.3538,93428.0
2015-10-15 14:10:00,36.84,36.88,36.82,36.85,114277.0,30.3456,30.3785,30.3291,30.3538,114277.0
2015-10-15 14:15:00,36.85,36.85,36.81,36.82,53521.0,30.3538,30.3538,30.3209,30.3291,53521.0
2015-10-15 14:20:00,36.82,36.84,36.81,36.83,38730.0,30.3291,30.3456,30.3209,30.3373,38730.0
2015-10-15 14:25:00,36.83,36.83,36.79,36.8,62014.0,30.3373,30.3373,30.3044,30.3126,62014.0
2015-10-15 14:30:00,36.79,36.81,36.78,36.8,82378.0,30.3044,30.3209,30.2961,30.3126,82378.0
2015-10-15 14:35:00,36.79,36.81,36.78,36.8,170082.0,30.3044,30.3209,30.2961,30.3126,170082.0
2015-10-15 14:40:00,36.8,36.82,36.79,36.8,59595.0,30.3126,30.3291,30.3044,30.3126,59595.0
2015-10-15 14:45:00,36.81,36.86,36.8,36.84,135687.0,30.3209,30.362,30.3126,30.3456,135687.0
2015-10-15 14:50:00,36.83,36.85,36.81,36.82,65186.0,30.3373,30.3538,30.3209,30.3291,65186.0
2015-10-15 14:55:00,36.82,36.87,36.82,36.86,112126.0,30.3291,30.3703,30.3291,30.362,112126.0
2015-10-15 15:00:00,36.87,36.87,36.82,36.82,96541.0,30.3703,30.3703,30.3291,30.3291,96541.0
2015-10-15 15:05:00,36.83,36.83,36.78,36.79,329151.0,30.3373,30.3373,30.2961,30.3044,329151.0
2015-10-15 15:10:00,36.8,36.87,36.79,36.87,72493.0,30.3126,30.3703,30.3044,30.3703,72493.0
2015-10-15 15:15:00,36.87,36.98,36.86,36.97,138770.0,30.3703,30.4609,30.362,30.4527,138770.0
2015-10-15 15:20:00,36.98,36.98,36.92,36.96,144940.0,30.4609,30.4609,30.4115,30.4444,144940.0
2015-10-15 15:25:00,36.96,37.01,36.95,37.01,184254.0,30.4444,30.4856,30.4362,30.4856,184254.0
2015-10-15 15:30:00,37.0,37.01,36.92,36.92,316980.0,30.4774,30.4856,30.4115,30.4115,316980.0
2015-10-15 15:35:00,36.93,36.96,36.9,36.94,144135.0,30.4197,30.4444,30.395,30.4279,144135.0
2015-10-15 15:40:00,36.93,36.94,36.89,36.93,119369.0,30.4197,30.4279,30.3868,30.4197,119369.0
2015-10-15 15:45:00,36.93,36.98,36.93,36.98,227930.0,30.4197,30.4609,30.4197,30.4609,227930.0
2015-10-15 15:50:00,36.98,37.0,36.97,36.98,215379.0,30.4609,30.4774,30.4527,30.4609,215379.0
2015-10-15 15:55:00,36.98,37.08,36.97,37.07,840064.0,30.4609,30.5433,30.4527,30.535,840064.0
2015-10-16 09:30:00,37.17,37.23,37.02,37.03,365716.0,30.6174,30.6668,30.4938,30.5021,365716.0
2015-10-16 09:35:00,37.02,37.03,36.93,36.96,102945.0,30.4938,30.5021,30.4197,30.4444,102945.0
2015-10-16 09:40:00,36.96,37.01,36.93,36.98,272445.0,30.4444,30.4856,30.4197,30.4609,272445.0
2015-10-16 09:45:00,36.98,37.03,36.9,36.9,164614.0,30.4609,30.5021,30.395,30.395,164614.0
2015-10-16 09:50:00,36.9,37.02,36.88,37.0,128760.0,30.395,30.4938,30.3785,30.4774,128760.0
2015-10-16 09:55:00,37.0,37.06,36.98,37.06,38151.0,30.4774,30.5268,30.4609,30.5268,38151.0
2015-10-16 10:00:00,37.06,37.16,37.04,37.16,55824.0,30.5268,30.6092,30.5103,30.6092,55824.0
2015-10-16 10:05:00,37.16,37.18,37.11,37.18,77398.0,30.6092,30.6256,30.568,30.6256,77398.0
2015-10-16 10:10:00,37.18,37.21,37.13,37.15,138744.0,30.6256,30.6503,30.5844,30.6009,138744.0
2015-10-16 10:15:00,37.16,37.2,37.14,37.16,87227.0,30.6092,30.6421,30.5927,30.6092,87227.0
2015-10-16 10:20:00,37.17,37.18,37.07,37.07,105538.0,30.6174,30.6256,30.535,30.535,105538.0
2015-10-16 10:25:00,37.08,37.11,37.02,37.03,38825.0,30.5433,30.568,30.4938,30.5021,38825.0
2015-10-16 10:30:00,37.02,37.03,36.99,37.02,27890.0,30.4938,30.5021,30.4691,30.4938,27890.0
2015-10-16 10:35:00,37.02,37.04,37.0,37.02,93277.0,30.4938,30.5103,30.4774,30.4938,93277.0
2015-10-16 10:40:00,37.01,37.03,37.0,37.01,75098.0,30.4856,30.5021,30.4774,30.4856,75098.0
2015-10-16 10:45:00,37.0,37.07,37.0,37.04,58468.0,30.4774,30.535,30.4774,30.5103,58468.0
2015-10-16 10:50:00,37.04,37.1,37.01,37.1,168972.0,30.5103,30.5597,30.4856,30.5597,168972.0
2015-10-16 10:55:00,37.1,37.15,37.1,37.11,65581.0,30.5597,30.6009,30.5597,30.568,65581.0
2015-10-16 11:00:00,37.12,37.15,37.11,37.14,59503.0,30.5762,30.6009,30.568,30.5927,59503.0
2015-10-16 11:05:00,37.15,37.16,37.13,37.13,59977.0,30.6009,30.6092,30.5844,30.5844,59977.0
2015-10-16 11:10:00,37.13,37.14,37.07,37.08,30948.0,30.5844,30.5927,30.535,30.5433,30948.0
2015-10-16 11:15:00,37.09,37.15,37.08,37.15,65257.0,30.5515,30.6009,30.5433,30.6009,65257.0
2015-10-16 11:20:00,37.15,37.15,37.13,37.15,39647.0,30.6009,30.6009,30.5844,30.6009,39647.0
2015-10-16 11:25:00,37.15,37.15,37.13,37.14,45886.0,30.6009,30.6009,30.5844,30.5927,45886.0
2015-10-16 11:30:00,37.13,37.15,37.13,37.14,55200.0,30.5844,30.6009,30.5844,30.5927,55200.0
2015-10-16 11:35:00,37.13,37.14,37.13,37.14,26320.0,30.5844,30.5927,30.5844,30.5927,26320.0
2015-10-16 11:40:00,37.13,37.15,37.1,37.11,89588.0,30.5844,30.6009,30.5597,30.568,89588.0
2015-10-16 11:45:00,37.1,37.15,37.1,37.15,22024.0,30.5597,30.6009,30.5597,30.6009,22024.0
2015-10-16 11:50:00,37.14,37.16,37.13,37.15,55250.0,30.5927,30.6092,30.5844,30.6009,55250.0
2015-10-16 11:55:00,37.15,37.18,37.14,37.18,17912.0,30.6009,30.6256,30.5927,30.6256,17912.0
2015-10-16 12:00:00,37.19,37.19,37.12,37.14,34798.0,30.6339,30.6339,30.5762,30.5927,34798.0
2015-10-16 12:05:00,37.14,37.15,37.13,37.14,36113.0,30.5927,30.6009,30.5844,30.5927,36113.0
2015-10-16 12:10:00,37.13,37.14,37.06,37.06,31033.0,30.5844,30.5927,30.5268,30.5268,31033.0
2015-10-16 12:15:00,37.06,37.08,37.04,37.07,17081.0,30.5268,30.5433,30.5103,30.535,17081.0
2015-10-16 12:20:00,37.09,37.09,37.03,37.05,31888.0,30.5515,30.5515,30.5021,30.5185,31888.0
2015-10-16 12:25:00,37.05,37.14,37.04,37.1,78245.0,30.5185,30.5927,30.5103,30.5597,78245.0
2015-10-16 12:30:00,37.09,37.14,37.09,37.12,11656.0,30.5515,30.5927,30.5515,30.5762,11656.0
2015-10-16 12:35:00,37.12,37.14,37.1,37.12,13204.0,30.5762,30.5927,30.5597,30.5762,13204.0
2015-10-16 12:40:00,37.12,37.13,37.1,37.11,12268.0,30.5762,30.5844,30.5597,30.568,12268.0
2015-10-16 12:45:00,37.11,37.14,37.1,37.14,18722.0,30.568,30.5927,30.5597,30.5927,18722.0
2015-10-16 12:50:00,37.14,37.14,37.12,37.13,11417.0,30.5927,30.5927,30.5762,30.5844,11417.0
2015-10-16 12:55:00,37.13,37.17,37.12,37.16,20622.0,30.5844,30.6174,30.5762,30.6092,20622.0
2015-10-16 13:00:00,37.16,37.17,37.13,37.14,15530.0,30.6092,30.6174,30.5844,30.5927,15530.0
2015-10-16 13:05:00,37.14,37.15,37.1,37.1,19806.0,30.5927,30.6009,30.5597,30.5597,19806.0
2015-10-16 13:10:00,37.1,37.14,37.1,37.12,21790.0,30.5597,30.5927,30.5597,30.5762,21790.0
2015-10-16 13:15:00,37.11,37.13,37.08,37.13,27072.0,30.568,30.5844,30.5433,30.5844,27072.0
2015-10-16 13:20:00,37.12,37.13,37.1,37.11,23787.0,30.5762,30.5844,30.5597,30.568,23787.0
2015-10-16 13:25:00,37.1,37.12,37.07,37.11,53398.0,30.5597,30.5762,30.535,30.568,53398.0
2015-10-16 13:30:00,37.11,37.15,37.1,37.14,66752.0,30.568,30.6009,30.5597,30.5927,66752.0
2015-10-16 13:35:00,37.14,37.16,37.13,37.13,51002.0,30.5927,30.6092,30.5844,30.5844,51002.0
2015-10-16 13:40:00,37.14,37.16,37.13,37.13,46593.0,30.5927,30.6092,30.5844,30.5844,46593.0
2015-10-16 13:45:00,37.13,37.16,37.12,37.14,42490.0,30.5844,30.6092,30.5762,30.5927,42490.0
2015-10-16 13:50:00,37.14,37.15,37.09,37.11,66902.0,30.5927,30.6009,30.5515,30.568,66902.0
2015-10-16 13:55:00,37.11,37.12,37.08,37.1,59230.0,30.568,30.5762,30.5433,30.5597,59230.0
2015-10-16 14:00:00,37.11,37.13,37.08,37.11,34624.0,30.568,30.5844,30.5433,30.568,34624.0
2015-10-16 14:05:00,37.1,37.12,37.08,37.1,42321.0,30.5597,30.5762,30.5433,30.5597,42321.0
2015-10-16 14:10:00,37.1,37.16,37.09,37.14,36524.0,30.5597,30.6092,30.5515,30.5927,36524.0
2015-10-16 14:15:00,37.14,37.16,37.13,37.16,7669.0,30.5927,30.6092,30.5844,30.6092,7669.0
2015-10-16 14:20:00,37.16,37.16,37.1,37.12,58493.0,30.6092,30.6092,30.5597,30.5762,58493.0
2015-10-16 14:25:00,37.12,37.15,37.11,37.15,38150.0,30.5762,30.6009,30.568,30.6009,38150.0
2015-10-16 14:30:00,37.15,37.35,37.14,37.33,176118.0,30.6009,30.7657,30.5927,30.7492,176118.0
2015-10-16 14:35:00,37.33,37.38,37.28,37.37,60607.0,30.7492,30.7904,30.708,30.7821,60607.0
2015-10-16 14:40:00,37.38,37.47,37.37,37.4,120254.0,30.7904,30.8645,30.7821,30.8068,120254.0
2015-10-16 14:45:00,37.4,37.46,37.36,37.38,78436.0,30.8068,30.8563,30.7739,30.7904,78436.0
2015-10-16 14:50:00,37.38,37.39,37.3,37.33,44208.0,30.7904,30.7986,30.7245,30.7492,44208.0
2015-10-16 14:55:00,37.33,37.36,37.3,37.34,57427.0,30.7492,30.7739,30.7245,30.7574,57427.0
2015-10-16 15:00:00,37.35,37.38,37.3,37.31,43377.0,30.7657,30.7904,30.7245,30.7327,43377.0
2015-10-16 15:05:00,37.32,37.32,37.28,37.32,47412.0,30.741,30.741,30.708,30.741,47412.0
2015-10-16 15:10:00,37.32,37.35,37.29,37.32,65830.0,30.741,30.7657,30.7162,30.741,65830.0
2015-10-16 15:15:00,37.31,37.39,37.31,37.39,70964.0,30.7327,30.7986,30.7327,30.7986,70964.0
2015-10-16 15:20:00,37.4,37.4,37.34,37.34,49617.0,30.8068,30.8068,30.7574,30.7574,49617.0
2015-10-16 15:25:00,37.34,37.35,37.31,37.34,49551.0,30.7574,30.7657,30.7327,30.7574,49551.0
2015-10-16 15:30:00,37.34,37.4,37.33,37.38,86724.0,30.7574,30.8068,30.7492,30.7904,86724.0
2015-10-16 15:35:00,37.37,37.41,37.37,37.39,73214.0,30.7821,30.8151,30.7821,30.7986,73214.0
2015-10-16 15:40:00,37.38,37.44,37.36,37.43,178239.0,30.7904,30.8398,30.7739,30.8316,178239.0
2015-10-16 15:45:00,37.44,37.46,37.4,37.46,152905.0,30.8398,30.8563,30.8068,30.8563,152905.0
2015-10-16 15:50:00,37.45,37.5,37.45,37.5,177056.0,30.848,30.8892,30.848,30.8892,177056.0
2015-10-16 15:55:00,37.5,37.54,37.49,37.51,380458.0,30.8892,30.9222,30.881,30.8975,380458.0
2015-10-19 09:30:00,37.5,37.55,37.35,37.53,130962.0,30.8892,30.9304,30.7657,30.9139,130962.0
2015-10-19 09:35:00,37.54,37.62,37.47,37.6,58670.0,30.9222,30.9881,30.8645,30.9716,58670.0
2015-10-19 09:40:00,37.61,37.7,37.59,37.69,163399.0,30.9798,31.054,30.9634,31.0457,163399.0
2015-10-19 09:45:00,37.7,37.71,37.68,37.69,166457.0,31.054,31.0622,31.0375,31.0457,166457.0
2015-10-19 09:50:00,37.69,37.75,37.66,37.71,147538.0,31.0457,31.0951,31.021,31.0622,147538.0
2015-10-19 09:55:00,37.72,37.8,37.72,37.78,70298.0,31.0704,31.1363,31.0704,31.1199,70298.0
2015-10-19 10:00:00,37.79,37.8,37.75,37.78,67092.0,31.1281,31.1363,31.0951,31.1199,67092.0
2015-10-19 10:05:00,37.79,37.8,37.71,37.79,55453.0,31.1281,31.1363,31.0622,31.1281,55453.0
2015-10-19 10:10:00,37.79,37.8,37.77,37.79,87215.0,31.1281,31.1363,31.1116,31.1281,87215.0
2015-10-19 10:15:00,37.79,37.79,37.75,37.77,50671.0,31.1281,31.1281,31.0951,31.1116,50671.0
2015-10-19 10:20:00,37.77,37.84,37.77,37.81,76702.0,31.1116,31.1693,31.1116,31.1446,76702.0
2015-10-19 10:25:00,37.81,37.87,37.8,37.86,64167.0,31.1446,31.194,31.1363,31.1858,64167.0
2015-10-19 10:30:00,37.86,37.89,37.82,37.82,112539.0,31.1858,31.2105,31.1528,31.1528,112539.0
2015-10-19 10:35:00,37.82,37.89,37.79,37.87,121845.0,31.1528,31.2105,31.1281,31.194,121845.0
2015-10-19 10:40:00,37.88,37.92,37.87,37.9,116730.0,31.2022,31.2352,31.194,31.2187,116730.0
2015-10-19 10:45:00,37.9,37.96,37.9,37.93,96412.0,31.2187,31.2681,31.2187,31.2434,96412.0
2015-10-19 10:50:00,37.93,37.94,37.87,37.91,64339.0,31.2434,31.2517,31.194,31.2269,64339.0
2015-10-19 10:55:00,37.91,38.02,37.9,38.02,88472.0,31.2269,31.3175,31.2187,31.3175,88472.0
2015-10-19 11:00:00,38.01,38.02,37.92,37.94,71631.0,31.3093,31.3175,31.2352,31.2517,71631.0
2015-10-19 11:05:00,37.93,37.99,37.88,37.98,102924.0,31.2434,31.2928,31.2022,31.2846,102924.0
2015-10-19 11:10:00,37.98,38.02,37.95,37.95,103043.0,31.2846,31.3175,31.2599,31.2599,103043.0
2015-10-19 11:15:00,37.96,38.04,37.96,38.03,67029.0,31.2681,31.334,31.2681,31.3258,67029.0
2015-10-19 11:20:00,38.02,38.05,37.96,37.96,65369.0,31.3175,31.3423,31.2681,31.2681,65369.0
2015-10-19 11:25:00,37.96,37.97,37.92,37.93,50205.0,31.2681,31.2764,31.2352,31.2434,50205.0
2015-10-19 11:30:00,37.93,37.96,37.9,37.9,61461.0,31.2434,31.2681,31.2187,31.2187,61461.0
2015-10-19 11:35:00,37.91,37.91,37.83,37.87,91655.0,31.2269,31.2269,31.161,31.194,91655.0
2015-10-19 11:40:00,37.87,37.9,37.82,37.82,28842.0,31.194,31.2187,31.1528,31.1528,28842.0
2015-10-19 11:45:00,37.83,37.84,37.78,37.79,216453.0,31.161,31.1693,31.1199,31.1281,216453.0
2015-10-19 11:50:00,37.79,37.8,37.77,37.78,52570.0,31.1281,31.1363,31.1116,31.1199,52570.0
2015-10-19 11:55:00,37.77,37.79,37.76,37.77,25896.0,31.1116,31.1281,31.1034,31.1116,25896.0
2015-10-19 12:00:00,37.77,37.8,37.72,37.73,88386.0,31.1116,31.1363,31.0704,31.0787,88386.0
2015-10-19 12:05:00,37.72,37.74,37.68,37.68,96758.0,31.0704,31.0869,31.0375,31.0375,96758.0
2015-10-19 12:10:00,37.68,37.74,37.67,37.73,48361.0,31.0375,31.0869,31.0293,31.0787,48361.0
2015-10-19 12:15:00,37.73,37.8,37.68,37.69,112365.0,31.0787,31.1363,31.0375,31.0457,112365.0
2015-10-19 12:20:00,37.68,37.74,37.68,37.74,48046.0,31.0375,31.0869,31.0375,31.0869,48046.0
2015-10-19 12:25:00,37.73,37.75,37.7,37.73,30603.0,31.0787,31.0951,31.054,31.0787,30603.0
2015-10-19 12:30:00,37.73,37.77,37.71,37.75,34018.0,31.0787,31.1116,31.0622,31.0951,34018.0
2015-10-19 12:35:00,37.74,37.82,37.72,37.81,28934.0,31.0869,31.1528,31.0704,31.1446,28934.0
2015-10-19 12:40:00,37.8,37.84,37.75,37.81,63674.0,31.1363,31.1693,31.0951,31.1446,63674.0
2015-10-19 12:45:00,37.81,37.81,37.77,37.79,14469.0,31.1446,31.1446,31.1116,31.1281,14469.0
2015-10-19 12:50:00,37.79,37.8,37.77,37.79,27394.0,31.1281,31.1363,31.1116,31.1281,27394.0
2015-10-19 12:55:00,37.79,37.85,37.78,37.84,20307.0,31.1281,31.1775,31.1199,31.1693,20307.0
2015-10-19 13:00:00,37.85,37.85,37.81,37.82,13624.0,31.1775,31.1775,31.1446,31.1528,13624.0
2015-10-19 13:05:00,37.81,37.81,37.76,37.79,30254.0,31.1446,31.1446,31.1034,31.1281,30254.0
2015-10-19 13:10:00,37.79,37.8,37.72,37.74,64005.0,31.1281,31.1363,31.0704,31.0869,64005.0
2015-10-19 13:15:00,37.73,37.74,37.71,37.72,63870.0,31.0787,31.0869,31.0622,31.0704,63870.0
2015-10-19 13:20:00,37.72,37.73,37.7,37.71,47676.0,31.0704,31.0787,31.054,31.0622,47676.0
2015-10-19 13:25:00,37.71,37.72,37.68,37.69,32834.0,31.0622,31.0704,31.0375,31.0457,32834.0
2015-10-19 13:30:00,37.69,37.7,37.68,37.69,26875.0,31.0457,31.054,31.0375,31.0457,26875.0
2015-10-19 13:35:00,37.69,37.74,37.68,37.73,38718.0,31.0457,31.0869,31.0375,31.0787,38718.0
2015-10-19 13:40:00,37.72,37.79,37.72,37.73,45345.0,31.0704,31.1281,31.0704,31.0787,45345.0
2015-10-19 13:45:00,37.73,37.75,37.71,37.72,24265.0,31.0787,31.0951,31.0622,31.0704,24265.0
2015-10-19 13:50:00,37.72,37.77,37.7,37.74,24417.0,31.0704,31.1116,31.054,31.0869,24417.0
2015-10-19 13:55:00,37.74,37.74,37.69,37.7,93095.0,31.0869,31.0869,31.0457,31.054,93095.0
2015-10-19 14:00:00,37.7,37.7,37.68,37.7,159331.0,31.054,31.054,31.0375,31.054,159331.0
2015-10-19 14:05:00,37.69,37.7,37.68,37.7,36643.0,31.0457,31.054,31.0375,31.054,36643.0
2015-10-19 14:10:00,37.7,37.7,37.68,37.69,34392.0,31.054,31.054,31.0375,31.0457,34392.0
2015-10-19 14:15:00,37.7,37.72,37.68,37.69,114427.0,31.054,31.0704,31.0375,31.0457,114427.0
2015-10-19 14:20:00,37.68,37.7,37.62,37.62,82362.0,31.0375,31.054,30.9881,30.9881,82362.0
2015-10-19 14:25:00,37.62,37.64,37.61,37.63,36641.0,30.9881,31.0045,30.9798,30.9963,36641.0
2015-10-19 14:30:00,37.64,37.69,37.63,37.69,20732.0,31.0045,31.0457,30.9963,31.0457,20732.0
2015-10-19 14:35:00,37.69,37.75,37.68,37.73,40535.0,31.0457,31.0951,31.0375,31.0787,40535.0
2015-10-19 14:40:00,37.73,37.76,37.73,37.73,48766.0,31.0787,31.1034,31.0787,31.0787,48766.0
2015-10-19 14:45:00,37.73,37.75,37.72,37.73,20394.0,31.0787,31.0951,31.0704,31.0787,20394.0
2015-10-19 14:50:00,37.73,37.77,37.73,37.76,37718.0,31.0787,31.1116,31.0787,31.1034,37718.0
2015-10-19 14:55:00,37.76,37.8,37.73,37.78,39963.0,31.1034,31.1363,31.0787,31.1199,39963.0
2015-10-19 15:00:00,37.77,37.8,37.77,37.77,48479.0,31.1116,31.1363,31.1116,31.1116,48479.0
2015-10-19 15:05:00,37.77,37.78,37.77,37.78,21060.0,31.1116,31.1199,31.1116,31.1199,21060.0
2015-10-19 15:10:00,37.78,37.8,37.77,37.79,34647.0,31.1199,31.1363,31.1116,31.1281,34647.0
2015-10-19 15:15:00,37.79,37.8,37.74,37.76,55417.0,31.1281,31.1363,31.0869,31.1034,55417.0
2015-10-19 15:20:00,37.76,37.81,37.75,37.77,47993.0,31.1034,31.1446,31.0951,31.1116,47993.0
2015-10-19 15:25:00,37.77,37.8,37.76,37.77,29831.0,31.1116,31.1363,31.1034,31.1116,29831.0
2015-10-19 15:30:00,37.76,37.8,37.76,37.77,42061.0,31.1034,31.1363,31.1034,31.1116,42061.0
2015-10-19 15:35:00,37.77,37.82,37.77,37.78,53315.0,31.1116,31.1528,31.1116,31.1199,53315.0
2015-10-19 15:40:00,37.77,37.8,37.74,37.8,56703.0,31.1116,31.1363,31.0869,31.1363,56703.0
2015-10-19 15:45:00,37.8,37.81,37.74,37.77,81010.0,31.1363,31.1446,31.0869,31.1116,81010.0
2015-10-19 15:50:00,37.77,37.78,37.74,37.77,99031.0,31.1116,31.1199,31.0869,31.1116,99031.0
2015-10-19 15:55:00,37.76,37.86,37.76,37.84,315192.0,31.1034,31.1858,31.1034,31.1693,315192.0
2015-10-20 09:30:00,37.93,37.99,37.83,37.94,108382.0,31.2434,31.2928,31.161,31.2517,108382.0
2015-10-20 09:35:00,37.95,37.96,37.81,37.88,80033.0,31.2599,31.2681,31.1446,31.2022,80033.0
2015-10-20 09:40:00,37.9,37.98,37.9,37.9,86434.0,31.2187,31.2846,31.2187,31.2187,86434.0
2015-10-20 09:45:00,37.91,37.92,37.82,37.84,53350.0,31.2269,31.2352,31.1528,31.1693,53350.0
2015-10-20 09:50:00,37.84,37.88,37.82,37.84,42017.0,31.1693,31.2022,31.1528,31.1693,42017.0
2015-10-20 09:55:00,37.84,37.88,37.8,37.84,50357.0,31.1693,31.2022,31.1363,31.1693,50357.0
2015-10-20 10:00:00,37.84,37.85,37.73,37.84,138005.0,31.1693,31.1775,31.0787,31.1693,138005.0
2015-10-20 10:05:00,37.83,37.91,37.83,37.9,51355.0,31.161,31.2269,31.161,31.2187,51355.0
2015-10-20 10:10:00,37.9,37.94,37.85,37.88,48375.0,31.2187,31.2517,31.1775,31.2022,48375.0
2015-10-20 10:15:00,37.88,37.91,37.85,37.91,35895.0,31.2022,31.2269,31.1775,31.2269,35895.0
2015-10-20 10:20:00,37.91,37.99,37.9,37.95,62445.0,31.2269,31.2928,31.2187,31.2599,62445.0
2015-10-20 10:25:00,37.95,37.95,37.88,37.92,35596.0,31.2599,31.2599,31.2022,31.2352,35596.0
2015-10-20 10:30:00,37.93,37.93,37.85,37.91,33405.0,31.2434,31.2434,31.1775,31.2269,33405.0
2015-10-20 10:35:00,37.9,37.91,37.87,37.9,29145.0,31.2187,31.2269,31.194,31.2187,29145.0
2015-10-20 10:40:00,37.91,37.96,37.9,37.96,53428.0,31.2269,31.2681,31.2187,31.2681,53428.0
2015-10-20 10:45:00,37.95,37.97,37.92,37.95,35475.0,31.2599,31.2764,31.2352,31.2599,35475.0
2015-10-20 10:50:00,37.96,37.97,37.92,37.93,23215.0,31.2681,31.2764,31.2352,31.2434,23215.0
2015-10-20 10:55:00,37.93,37.94,37.9,37.94,19250.0,31.2434,31.2517,31.2187,31.2517,19250.0
2015-10-20 11:00:00,37.94,37.94,37.89,37.92,33541.0,31.2517,31.2517,31.2105,31.2352,33541.0
2015-10-20 11:05:00,37.92,37.96,37.89,37.94,48334.0,31.2352,31.2681,31.2105,31.2517,48334.0
2015-10-20 11:10:00,37.94,37.96,37.9,37.95,26190.0,31.2517,31.2681,31.2187,31.2599,26190.0
2015-10-20 11:15:00,37.95,37.96,37.9,37.95,28457.0,31.2599,31.2681,31.2187,31.2599,28457.0
2015-10-20 11:20:00,37.95,37.95,37.91,37.92,78232.0,31.2599,31.2599,31.2269,31.2352,78232.0
2015-10-20 11:25:00,37.92,37.92,37.89,37.91,23440.0,31.2352,31.2352,31.2105,31.2269,23440.0
2015-10-20 11:30:00,37.91,37.91,37.84,37.85,111218.0,31.2269,31.2269,31.1693,31.1775,111218.0
2015-10-20 11:35:00,37.85,37.89,37.84,37.89,28124.0,31.1775,31.2105,31.1693,31.2105,28124.0
2015-10-20 11:40:00,37.88,37.89,37.85,37.87,19210.0,31.2022,31.2105,31.1775,31.194,19210.0
2015-10-20 11:45:00,37.87,37.88,37.83,37.85,32656.0,31.194,31.2022,31.161,31.1775,32656.0
2015-10-20 11:50:00,37.84,37.87,37.79,37.8,39407.0,31.1693,31.194,31.1281,31.1363,39407.0
2015-10-20 11:55:00,37.8,37.86,37.78,37.86,23143.0,31.1363,31.1858,31.1199,31.1858,23143.0
2015-10-20 12:00:00,37.86,37.87,37.79,37.79,136976.0,31.1858,31.194,31.1281,31.1281,136976.0
2015-10-20 12:05:00,37.79,37.8,37.7,37.72,244300.0,31.1281,31.1363,31.054,31.0704,244300.0
2015-10-20 12:10:00,37.72,37.78,37.71,37.77,57797.0,31.0704,31.1199,31.0622,31.1116,57797.0
2015-10-20 12:15:00,37.76,37.81,37.76,37.8,60237.0,31.1034,31.1446,31.1034,31.1363,60237.0
2015-10-20 12:20:00,37.8,37.87,37.79,37.86,64575.0,31.1363,31.194,31.1281,31.1858,64575.0
2015-10-20 12:25:00,37.86,37.9,37.85,37.87,44623.0,31.1858,31.2187,31.1775,31.194,44623.0
2015-10-20 12:30:00,37.87,37.88,37.82,37.86,31527.0,31.194,31.2022,31.1528,31.1858,31527.0
2015-10-20 12:35:00,37.85,37.9,37.82,37.9,65702.0,31.1775,31.2187,31.1528,31.2187,65702.0
2015-10-20 12:40:00,37.9,37.94,37.85,37.86,48658.0,31.2187,31.2517,31.1775,31.1858,48658.0
2015-10-20 12:45:00,37.86,37.87,37.79,37.8,49268.0,31.1858,31.194,31.1281,31.1363,49268.0
2015-10-20 12:50:00,37.8,37.81,37.76,37.79,37192.0,31.1363,31.1446,31.1034,31.1281,37192.0
2015-10-20 12:55:00,37.77,37.78,37.74,37.74,35053.0,31.1116,31.1199,31.0869,31.0869,35053.0
2015-10-20 13:00:00,37.74,37.76,37.7,37.75,34399.0,31.0869,31.1034,31.054,31.0951,34399.0
2015-10-20 13:05:00,37.76,37.77,37.71,37.73,57193.0,31.1034,31.1116,31.0622,31.0787,57193.0
2015-10-20 13:10:00,37.73,37.75,37.69,37.7,162312.0,31.0787,31.0951,31.0457,31.054,162312.0
2015-10-20 13:15:00,37.7,37.78,37.7,37.73,151306.0,31.054,31.1199,31.054,31.0787,151306.0
2015-10-20 13:20:00,37.73,37.78,37.73,37.75,39410.0,31.0787,31.1199,31.0787,31.0951,39410.0
2015-10-20 13:25:00,37.74,37.75,37.73,37.73,43107.0,31.0869,31.0951,31.0787,31.0787,43107.0
2015-10-20 13:30:00,37.74,37.74,37.7,37.71,89762.0,31.0869,31.0869,31.054,31.0622,89762.0
2015-10-20 13:35:00,37.7,37.71,37.67,37.68,96511.0,31.054,31.0622,31.0293,31.0375,96511.0
2015-10-20 13:40:00,37.69,37.71,37.68,37.69,76519.0,31.0457,31.0622,31.0375,31.0457,76519.0
2015-10-20 13:45:00,37.69,37.7,37.66,37.69,150079.0,31.0457,31.054,31.021,31.0457,150079.0
2015-10-20 13:50:00,37.7,37.7,37.63,37.63,33183.0,31.054,31.054,30.9963,30.9963,33183.0
2015-10-20 13:55:00,37.63,37.64,37.61,37.62,20608.0,30.9963,31.0045,30.9798,30.9881,20608.0
2015-10-20 14:00:00,37.61,37.63,37.58,37.62,68626.0,30.9798,30.9963,30.9551,30.9881,68626.0
2015-10-20 14:05:00,37.62,37.66,37.6,37.65,94009.0,30.9881,31.021,30.9716,31.0128,94009.0
2015-10-20 14:10:00,37.65,37.7,37.65,37.69,158125.0,31.0128,31.054,31.0128,31.0457,158125.0
2015-10-20 14:15:00,37.69,37.69,37.63,37.64,24775.0,31.0457,31.0457,30.9963,31.0045,24775.0
2015-10-20 14:20:00,37.64,37.69,37.63,37.69,42238.0,31.0045,31.0457,30.9963,31.0457,42238.0
2015-10-20 14:25:00,37.69,37.7,37.68,37.69,49475.0,31.0457,31.054,31.0375,31.0457,49475.0
2015-10-20 14:30:00,37.69,37.7,37.65,37.66,43091.0,31.0457,31.054,31.0128,31.021,43091.0
2015-10-20 14:35:00,37.66,37.69,37.65,37.69,85387.0,31.021,31.0457,31.0128,31.0457,85387.0
2015-10-20 14:40:00,37.69,37.71,37.66,37.67,98959.0,31.0457,31.0622,31.021,31.0293,98959.0
2015-10-20 14:45:00,37.67,37.74,37.67,37.74,111428.0,31.0293,31.0869,31.0293,31.0869,111428.0
2015-10-20 14:50:00,37.74,37.84,37.73,37.78,579645.0,31.0869,31.1693,31.0787,31.1199,579645.0
2015-10-20 14:55:00,37.78,37.78,37.74,37.75,55920.0,31.1199,31.1199,31.0869,31.0951,55920.0
2015-10-20 15:00:00,37.75,37.77,37.7,37.7,42593.0,31.0951,31.1116,31.054,31.054,42593.0
2015-10-20 15:05:00,37.7,37.73,37.69,37.73,93415.0,31.054,31.0787,31.0457,31.0787,93415.0
2015-10-20 15:10:00,37.73,37.75,37.72,37.75,67321.0,31.0787,31.0951,31.0704,31.0951,67321.0
2015-10-20 15:15:00,37.75,37.77,37.72,37.73,119104.0,31.0951,31.1116,31.0704,31.0787,119104.0
2015-10-20 15:20:00,37.73,37.75,37.71,37.73,87049.0,31.0787,31.0951,31.0622,31.0787,87049.0
2015-10-20 15:25:00,37.73,37.75,37.69,37.69,55241.0,31.0787,31.0951,31.0457,31.0457,55241.0
2015-10-20 15:30:00,37.7,37.72,37.68,37.69,36243.0,31.054,31.0704,31.0375,31.0457,36243.0
2015-10-20 15:35:00,37.7,37.71,37.68,37.69,169478.0,31.054,31.0622,31.0375,31.0457,169478.0
2015-10-20 15:40:00,37.68,37.69,37.66,37.66,69058.0,31.0375,31.0457,31.021,31.021,69058.0
2015-10-20 15:45:00,37.66,37.66,37.6,37.64,223130.0,31.021,31.021,30.9716,31.0045,223130.0
2015-10-20 15:50:00,37.64,37.69,37.62,37.69,376155.0,31.0045,31.0457,30.9881,31.0457,376155.0
2015-10-20 15:55:00,37.69,37.74,37.68,37.73,735513.0,31.0457,31.0869,31.0375,31.0787,735513.0
2015-10-21 09:30:00,37.85,37.95,37.74,37.77,95186.0,31.1775,31.2599,31.0869,31.1116,95186.0
2015-10-21 09:35:00,37.75,37.86,37.74,37.8,73818.0,31.0951,31.1858,31.0869,31.1363,73818.0
2015-10-21 09:40:00,37.81,37.94,37.78,37.91,42488.0,31.1446,31.2517,31.1199,31.2269,42488.0
2015-10-21 09:45:00,37.91,37.94,37.89,37.92,30904.0,31.2269,31.2517,31.2105,31.2352,30904.0
2015-10-21 09:50:00,37.93,37.98,37.85,37.95,226336.0,31.2434,31.2846,31.1775,31.2599,226336.0
2015-10-21 09:55:00,37.95,38.0,37.94,37.97,33762.0,31.2599,31.3011,31.2517,31.2764,33762.0
2015-10-21 10:00:00,37.96,37.96,37.89,37.96,51352.0,31.2681,31.2681,31.2105,31.2681,51352.0
2015-10-21 10:05:00,37.97,37.97,37.88,37.9,44815.0,31.2764,31.2764,31.2022,31.2187,44815.0
2015-10-21 10:10:00,37.89,37.9,37.86,37.86,19300.0,31.2105,31.2187,31.1858,31.1858,19300.0
2015-10-21 10:15:00,37.85,37.89,37.83,37.88,30393.0,31.1775,31.2105,31.161,31.2022,30393.0
2015-10-21 10:20:00,37.87,37.91,37.85,37.9,60083.0,31.194,31.2269,31.1775,31.2187,60083.0
2015-10-21 10:25:00,37.91,37.92,37.77,37.78,182495.0,31.2269,31.2352,31.1116,31.1199,182495.0
2015-10-21 10:30:00,37.78,37.79,37.72,37.72,57337.0,31.1199,31.1281,31.0704,31.0704,57337.0
2015-10-21 10:35:00,37.73,37.8,37.72,37.75,34774.0,31.0787,31.1363,31.0704,31.0951,34774.0
2015-10-21 10:40:00,37.76,37.77,37.7,37.73,85678.0,31.1034,31.1116,31.054,31.0787,85678.0
2015-10-21 10:45:00,37.73,37.76,37.71,37.73,51354.0,31.0787,31.1034,31.0622,31.0787,51354.0
2015-10-21 10:50:00,37.73,37.78,37.71,37.76,59853.0,31.0787,31.1199,31.0622,31.1034,59853.0
2015-10-21 10:55:00,37.77,37.81,37.77,37.77,39884.0,31.1116,31.1446,31.1116,31.1116,39884.0
2015-10-21 11:00:00,37.79,37.8,37.74,37.75,32302.0,31.1281,31.1363,31.0869,31.0951,32302.0
2015-10-21 11:05:00,37.75,37.78,37.75,37.75,31307.0,31.0951,31.1199,31.0951,31.0951,31307.0
2015-10-21 11:10:00,37.76,37.8,37.74,37.8,59838.0,31.1034,31.1363,31.0869,31.1363,59838.0
2015-10-21 11:15:00,37.8,37.81,37.76,37.78,68716.0,31.1363,31.1446,31.1034,31.1199,68716.0
2015-10-21 11:20:00,37.79,37.8,37.75,37.8,55533.0,31.1281,31.1363,31.0951,31.1363,55533.0
2015-10-21 11:25:00,37.78,37.8,37.76,37.77,20958.0,31.1199,31.1363,31.1034,31.1116,20958.0
2015-10-21 11:30:00,37.77,37.83,37.76,37.83,27217.0,31.1116,31.161,31.1034,31.161,27217.0
2015-10-21 11:35:00,37.83,37.9,37.83,37.85,55166.0,31.161,31.2187,31.161,31.1775,55166.0
2015-10-21 11:40:00,37.85,37.85,37.84,37.84,25156.0,31.1775,31.1775,31.1693,31.1693,25156.0
2015-10-21 11:45:00,37.84,37.85,37.77,37.78,24328.0,31.1693,31.1775,31.1116,31.1199,24328.0
2015-10-21 11:50:00,37.78,37.81,37.77,37.78,49575.0,31.1199,31.1446,31.1116,31.1199,49575.0
2015-10-21 11:55:00,37.79,37.82,37.78,37.82,107493.0,31.1281,31.1528,31.1199,31.1528,107493.0
2015-10-21 12:00:00,37.82,37.88,37.81,37.88,44708.0,31.1528,31.2022,31.1446,31.2022,44708.0
2015-10-21 12:05:00,37.88,37.95,37.87,37.9,31794.0,31.2022,31.2599,31.194,31.2187,31794.0
2015-10-21 12:10:00,37.9,37.92,37.87,37.92,30022.0,31.2187,31.2352,31.194,31.2352,30022.0
2015-10-21 12:15:00,37.91,37.92,37.83,37.83,29203.0,31.2269,31.2352,31.161,31.161,29203.0
2015-10-21 12:20:00,37.83,37.85,37.81,37.85,29409.0,31.161,31.1775,31.1446,31.1775,29409.0
2015-10-21 12:25:00,37.84,37.88,37.84,37.87,23269.0,31.1693,31.2022,31.1693,31.194,23269.0
2015-10-21 12:30:00,37.86,37.9,37.85,37.86,17070.0,31.1858,31.2187,31.1775,31.1858,17070.0
2015-10-21 12:35:00,37.85,37.88,37.85,37.85,21702.0,31.1775,31.2022,31.1775,31.1775,21702.0
2015-10-21 12:40:00,37.86,37.87,37.83,37.85,31454.0,31.1858,31.194,31.161,31.1775,31454.0
2015-10-21 12:45:00,37.85,37.95,37.84,37.95,53539.0,31.1775,31.2599,31.1693,31.2599,53539.0
2015-10-21 12:50:00,37.94,37.95,37.91,37.93,41303.0,31.2517,31.2599,31.2269,31.2434,41303.0
2015-10-21 12:55:00,37.93,37.96,37.92,37.93,44805.0,31.2434,31.2681,31.2352,31.2434,44805.0
2015-10-21 13:00:00,37.92,37.92,37.86,37.89,44135.0,31.2352,31.2352,31.1858,31.2105,44135.0
2015-10-21 13:05:00,37.88,37.89,37.85,37.87,46944.0,31.2022,31.2105,31.1775,31.194,46944.0
2015-10-21 13:10:00,37.86,37.86,37.84,37.85,43767.0,31.1858,31.1858,31.1693,31.1775,43767.0
2015-10-21 13:15:00,37.85,37.86,37.81,37.83,85763.0,31.1775,31.1858,31.1446,31.161,85763.0
2015-10-21 13:20:00,37.82,37.86,37.81,37.85,75085.0,31.1528,31.1858,31.1446,31.1775,75085.0
2015-10-21 13:25:00,37.84,37.87,37.81,37.84,117718.0,31.1693,31.194,31.1446,31.1693,117718.0
2015-10-21 13:30:00,37.84,37.85,37.77,37.78,124430.0,31.1693,31.1775,31.1116,31.1199,124430.0
2015-10-21 13:35:00,37.78,37.85,37.77,37.85,123194.0,31.1199,31.1775,31.1116,31.1775,123194.0
2015-10-21 13:40:00,37.85,37.89,37.85,37.88,44952.0,31.1775,31.2105,31.1775,31.2022,44952.0
2015-10-21 13:45:00,37.88,37.88,37.85,37.87,53882.0,31.2022,31.2022,31.1775,31.194,53882.0
2015-10-21 13:50:00,37.86,37.89,37.84,37.88,47794.0,31.1858,31.2105,31.1693,31.2022,47794.0
2015-10-21 13:55:00,37.88,37.88,37.81,37.81,41163.0,31.2022,31.2022,31.1446,31.1446,41163.0
2015-10-21 14:00:00,37.81,37.85,37.78,37.84,53540.0,31.1446,31.1775,31.1199,31.1693,53540.0
2015-10-21 14:05:00,37.84,37.92,37.83,37.89,46085.0,31.1693,31.2352,31.161,31.2105,46085.0
2015-10-21 14:10:00,37.88,37.9,37.84,37.89,42815.0,31.2022,31.2187,31.1693,31.2105,42815.0
2015-10-21 14:15:00,37.9,37.92,37.88,37.9,45759.0,31.2187,31.2352,31.2022,31.2187,45759.0
2015-10-21 14:20:00,37.89,37.89,37.85,37.86,40729.0,31.2105,31.2105,31.1775,31.1858,40729.0
2015-10-21 14:25:00,37.87,37.91,37.85,37.9,76166.0,31.194,31.2269,31.1775,31.2187,76166.0
2015-10-21 14:30:00,37.91,37.91,37.89,37.91,74425.0,31.2269,31.2269,31.2105,31.2269,74425.0
2015-10-21 14:35:00,37.9,37.99,37.89,37.98,62807.0,31.2187,31.2928,31.2105,31.2846,62807.0
2015-10-21 14:40:00,37.98,38.0,37.98,38.0,57034.0,31.2846,31.3011,31.2846,31.3011,57034.0
2015-10-21 14:45:00,38.0,38.0,37.93,37.95,45635.0,31.3011,31.3011,31.2434,31.2599,45635.0
2015-10-21 14:50:00,37.94,37.95,37.92,37.93,48652.0,31.2517,31.2599,31.2352,31.2434,48652.0
2015-10-21 14:55:00,37.94,37.96,37.92,37.95,82936.0,31.2517,31.2681,31.2352,31.2599,82936.0
2015-10-21 15:00:00,37.96,38.0,37.94,37.95,70734.0,31.2681,31.3011,31.2517,31.2599,70734.0
2015-10-21 15:05:00,37.95,37.98,37.94,37.96,45890.0,31.2599,31.2846,31.2517,31.2681,45890.0
2015-10-21 15:10:00,37.96,37.97,37.93,37.95,77889.0,31.2681,31.2764,31.2434,31.2599,77889.0
2015-10-21 15:15:00,37.95,37.98,37.93,37.95,123640.0,31.2599,31.2846,31.2434,31.2599,123640.0
2015-10-21 15:20:00,37.94,37.99,37.94,37.95,68851.0,31.2517,31.2928,31.2517,31.2599,68851.0
2015-10-21 15:25:00,37.95,38.02,37.95,38.02,107730.0,31.2599,31.3175,31.2599,31.3175,107730.0
2015-10-21 15:30:00,38.01,38.05,37.98,38.05,223648.0,31.3093,31.3423,31.2846,31.3423,223648.0
2015-10-21 15:35:00,38.04,38.06,38.0,38.05,162578.0,31.334,31.3505,31.3011,31.3423,162578.0
2015-10-21 15:40:00,38.04,38.05,38.0,38.02,189999.0,31.334,31.3423,31.3011,31.3175,189999.0
2015-10-21 15:45:00,38.02,38.05,37.99,38.03,188992.0,31.3175,31.3423,31.2928,31.3258,188992.0
2015-10-21 15:50:00,38.04,38.07,38.0,38.07,250383.0,31.334,31.3587,31.3011,31.3587,250383.0
2015-10-21 15:55:00,38.06,38.1,38.02,38.08,459046.0,31.3505,31.3834,31.3175,31.367,459046.0
2015-10-22 09:30:00,38.26,38.47,38.24,38.44,152655.0,31.5152,31.6882,31.4988,31.6635,152655.0
2015-10-22 09:35:00,38.44,38.47,38.22,38.29,95388.0,31.6635,31.6882,31.4823,31.54,95388.0
2015-10-22 09:40:00,38.28,38.36,38.22,38.29,44774.0,31.5317,31.5976,31.4823,31.54,44774.0
2015-10-22 09:45:00,38.28,38.34,38.25,38.33,71125.0,31.5317,31.5811,31.507,31.5729,71125.0
2015-10-22 09:50:00,38.33,38.39,38.33,38.36,70409.0,31.5729,31.6223,31.5729,31.5976,70409.0
2015-10-22 09:55:00,38.37,38.38,38.28,38.31,76396.0,31.6058,31.6141,31.5317,31.5564,76396.0
2015-10-22 10:00:00,38.31,38.36,38.3,38.31,34932.0,31.5564,31.5976,31.5482,31.5564,34932.0
2015-10-22 10:05:00,38.32,38.37,38.25,38.3,165546.0,31.5647,31.6058,31.507,31.5482,165546.0
2015-10-22 10:10:00,38.3,38.33,38.29,38.3,160037.0,31.5482,31.5729,31.54,31.5482,160037.0
2015-10-22 10:15:00,38.3,38.33,38.28,38.31,55499.0,31.5482,31.5729,31.5317,31.5564,55499.0
2015-10-22 10:20:00,38.31,38.33,38.27,38.32,54439.0,31.5564,31.5729,31.5235,31.5647,54439.0
2015-10-22 10:25:00,38.32,38.32,38.28,38.3,64724.0,31.5647,31.5647,31.5317,31.5482,64724.0
2015-10-22 10:30:00,38.29,38.32,38.28,38.3,63512.0,31.54,31.5647,31.5317,31.5482,63512.0
2015-10-22 10:35:00,38.3,38.33,38.29,38.31,49049.0,31.5482,31.5729,31.54,31.5564,49049.0
2015-10-22 10:40:00,38.3,38.33,38.28,38.33,82207.0,31.5482,31.5729,31.5317,31.5729,82207.0
2015-10-22 10:45:00,38.33,38.36,38.29,38.31,102643.0,31.5729,31.5976,31.54,31.5564,102643.0
2015-10-22 10:50:00,38.32,38.35,38.31,38.34,28092.0,31.5647,31.5894,31.5564,31.5811,28092.0
2015-10-22 10:55:00,38.35,38.4,38.34,38.37,53805.0,31.5894,31.6306,31.5811,31.6058,53805.0
2015-10-22 11:00:00,38.37,38.39,38.35,38.36,62784.0,31.6058,31.6223,31.5894,31.5976,62784.0
2015-10-22 11:05:00,38.36,38.37,38.3,38.31,111018.0,31.5976,31.6058,31.5482,31.5564,111018.0
2015-10-22 11:10:00,38.31,38.32,38.26,38.29,158401.0,31.5564,31.5647,31.5152,31.54,158401.0
2015-10-22 11:15:00,38.29,38.31,38.27,38.27,112163.0,31.54,31.5564,31.5235,31.5235,112163.0
2015-10-22 11:20:00,38.27,38.31,38.27,38.3,100778.0,31.5235,31.5564,31.5235,31.5482,100778.0
2015-10-22 11:25:00,38.3,38.33,38.29,38.32,63225.0,31.5482,31.5729,31.54,31.5647,63225.0
2015-10-22 11:30:00,38.31,38.33,38.26,38.27,49744.0,31.5564,31.5729,31.5152,31.5235,49744.0
2015-10-22 11:35:00,38.28,38.28,38.21,38.22,264200.0,31.5317,31.5317,31.4741,31.4823,264200.0
2015-10-22 11:40:00,38.21,38.22,38.17,38.2,110135.0,31.4741,31.4823,31.4411,31.4658,110135.0
2015-10-22 11:45:00,38.21,38.31,38.19,38.2,211248.0,31.4741,31.5564,31.4576,31.4658,211248.0
2015-10-22 11:50:00,38.2,38.21,38.13,38.13,136995.0,31.4658,31.4741,31.4082,31.4082,136995.0
2015-10-22 11:55:00,38.14,38.16,38.09,38.15,142918.0,31.4164,31.4329,31.3752,31.4246,142918.0
2015-10-22 12:00:00,38.15,38.2,38.13,38.2,120089.0,31.4246,31.4658,31.4082,31.4658,120089.0
2015-10-22 12:05:00,38.19,38.21,38.16,38.16,58572.0,31.4576,31.4741,31.4329,31.4329,58572.0
2015-10-22 12:10:00,38.16,38.18,38.15,38.18,54482.0,31.4329,31.4493,31.4246,31.4493,54482.0
2015-10-22 12:15:00,38.17,38.19,38.15,38.18,124160.0,31.4411,31.4576,31.4246,31.4493,124160.0
2015-10-22 12:20:00,38.17,38.18,38.16,38.17,85645.0,31.4411,31.4493,31.4329,31.4411,85645.0
2015-10-22 12:25:00,38.17,38.26,38.15,38.26,148287.0,31.4411,31.5152,31.4246,31.5152,148287.0
2015-10-22 12:30:00,38.26,38.31,38.25,38.3,67183.0,31.5152,31.5564,31.507,31.5482,67183.0
2015-10-22 12:35:00,38.3,38.31,38.26,38.27,40135.0,31.5482,31.5564,31.5152,31.5235,40135.0
2015-10-22 12:40:00,38.26,38.3,38.24,38.26,91867.0,31.5152,31.5482,31.4988,31.5152,91867.0
2015-10-22 12:45:00,38.27,38.29,38.25,38.29,59117.0,31.5235,31.54,31.507,31.54,59117.0
2015-10-22 12:50:00,38.29,38.33,38.28,38.33,45224.0,31.54,31.5729,31.5317,31.5729,45224.0
2015-10-22 12:55:00,38.32,38.42,38.29,38.41,238419.0,31.5647,31.647,31.54,31.6388,238419.0
2015-10-22 13:00:00,38.41,38.42,38.32,38.34,189407.0,31.6388,31.647,31.5647,31.5811,189407.0
2015-10-22 13:05:00,38.32,38.38,38.29,38.38,91514.0,31.5647,31.6141,31.54,31.6141,91514.0
2015-10-22 13:10:00,38.38,38.4,38.36,38.4,55743.0,31.6141,31.6306,31.5976,31.6306,55743.0
2015-10-22 13:15:00,38.4,38.41,38.35,38.38,109700.0,31.6306,31.6388,31.5894,31.6141,109700.0
2015-10-22 13:20:00,38.37,38.37,38.3,38.3,44847.0,31.6058,31.6058,31.5482,31.5482,44847.0
2015-10-22 13:25:00,38.31,38.33,38.26,38.33,69632.0,31.5564,31.5729,31.5152,31.5729,69632.0
2015-10-22 13:30:00,38.32,38.41,38.3,38.41,129107.0,31.5647,31.6388,31.5482,31.6388,129107.0
2015-10-22 13:35:00,38.41,38.5,38.41,38.48,174461.0,31.6388,31.7129,31.6388,31.6965,174461.0
2015-10-22 13:40:00,38.48,38.51,38.39,38.45,185444.0,31.6965,31.7212,31.6223,31.6717,185444.0
2015-10-22 13:45:00,38.46,38.46,38.39,38.43,72849.0,31.68,31.68,31.6223,31.6553,72849.0
2015-10-22 13:50:00,38.43,38.43,38.39,38.41,105935.0,31.6553,31.6553,31.6223,31.6388,105935.0
2015-10-22 13:55:00,38.42,38.44,38.34,38.39,118210.0,31.647,31.6635,31.5811,31.6223,118210.0
2015-10-22 14:00:00,38.39,38.41,38.31,38.31,95220.0,31.6223,31.6388,31.5564,31.5564,95220.0
2015-10-22 14:05:00,38.32,38.36,38.29,38.32,337684.0,31.5647,31.5976,31.54,31.5647,337684.0
2015-10-22 14:10:00,38.31,38.35,38.29,38.33,151782.0,31.5564,31.5894,31.54,31.5729,151782.0
2015-10-22 14:15:00,38.33,38.35,38.3,38.32,139714.0,31.5729,31.5894,31.5482,31.5647,139714.0
2015-10-22 14:20:00,38.31,38.34,38.3,38.33,98709.0,31.5564,31.5811,31.5482,31.5729,98709.0
2015-10-22 14:25:00,38.31,38.35,38.3,38.33,119114.0,31.5564,31.5894,31.5482,31.5729,119114.0
2015-10-22 14:30:00,38.33,38.34,38.3,38.32,146655.0,31.5729,31.5811,31.5482,31.5647,146655.0
2015-10-22 14:35:00,38.32,38.35,38.31,38.35,82536.0,31.5647,31.5894,31.5564,31.5894,82536.0
2015-10-22 14:40:00,38.34,38.4,38.34,38.35,184106.0,31.5811,31.6306,31.5811,31.5894,184106.0
2015-10-22 14:45:00,38.35,38.36,38.32,38.35,68694.0,31.5894,31.5976,31.5647,31.5894,68694.0
2015-10-22 14:50:00,38.36,38.41,38.35,38.39,67980.0,31.5976,31.6388,31.5894,31.6223,67980.0
2015-10-22 14:55:00,38.39,38.39,38.34,38.36,86819.0,31.6223,31.6223,31.5811,31.5976,86819.0
2015-10-22 15:00:00,38.36,38.37,38.28,38.35,103506.0,31.5976,31.6058,31.5317,31.5894,103506.0
2015-10-22 15:05:00,38.34,38.35,38.29,38.3,69810.0,31.5811,31.5894,31.54,31.5482,69810.0
2015-10-22 15:10:00,38.3,38.34,38.29,38.32,96800.0,31.5482,31.5811,31.54,31.5647,96800.0
2015-10-22 15:15:00,38.32,38.35,38.28,38.3,87925.0,31.5647,31.5894,31.5317,31.5482,87925.0
2015-10-22 15:20:00,38.3,38.34,38.29,38.32,108351.0,31.5482,31.5811,31.54,31.5647,108351.0
2015-10-22 15:25:00,38.32,38.36,38.31,38.36,155370.0,31.5647,31.5976,31.5564,31.5976,155370.0
2015-10-22 15:30:00,38.35,38.38,38.32,38.34,167047.0,31.5894,31.6141,31.5647,31.5811,167047.0
2015-10-22 15:35:00,38.36,38.37,38.34,38.35,137846.0,31.5976,31.6058,31.5811,31.5894,137846.0
2015-10-22 15:40:00,38.35,38.39,38.32,38.34,228056.0,31.5894,31.6223,31.5647,31.5811,228056.0
2015-10-22 15:45:00,38.34,38.37,38.29,38.29,445368.0,31.5811,31.6058,31.54,31.54,445368.0
2015-10-22 15:50:00,38.29,38.31,38.28,38.3,619383.0,31.54,31.5564,31.5317,31.5482,619383.0
2015-10-22 15:55:00,38.29,38.32,38.25,38.29,787951.0,31.54,31.5647,31.507,31.54,787951.0
2015-10-23 09:30:00,38.5,38.51,38.31,38.37,129227.0,31.7129,31.7212,31.5564,31.6058,129227.0
2015-10-23 09:35:00,38.39,38.43,38.28,38.3,73223.0,31.6223,31.6553,31.5317,31.5482,73223.0
2015-10-23 09:40:00,38.3,38.31,38.25,38.27,44017.0,31.5482,31.5564,31.507,31.5235,44017.0
2015-10-23 09:45:00,38.26,38.28,38.13,38.13,62460.0,31.5152,31.5317,31.4082,31.4082,62460.0
2015-10-23 09:50:00,38.14,38.23,38.13,38.2,53627.0,31.4164,31.4905,31.4082,31.4658,53627.0
2015-10-23 09:55:00,38.2,38.23,38.16,38.22,77808.0,31.4658,31.4905,31.4329,31.4823,77808.0
2015-10-23 10:00:00,38.22,38.24,38.15,38.23,99303.0,31.4823,31.4988,31.4246,31.4905,99303.0
2015-10-23 10:05:00,38.23,38.24,38.16,38.2,42603.0,31.4905,31.4988,31.4329,31.4658,42603.0
2015-10-23 10:10:00,38.2,38.23,38.08,38.09,72580.0,31.4658,31.4905,31.367,31.3752,72580.0
2015-10-23 10:15:00,38.1,38.1,38.02,38.05,149541.0,31.3834,31.3834,31.3175,31.3423,149541.0
2015-10-23 10:20:00,38.05,38.06,37.9,37.9,103879.0,31.3423,31.3505,31.2187,31.2187,103879.0
2015-10-23 10:25:00,37.89,37.93,37.81,37.82,55385.0,31.2105,31.2434,31.1446,31.1528,55385.0
2015-10-23 10:30:00,37.83,37.92,37.82,37.82,83150.0,31.161,31.2352,31.1528,31.1528,83150.0
2015-10-23 10:35:00,37.82,37.86,37.78,37.83,69067.0,31.1528,31.1858,31.1199,31.161,69067.0
2015-10-23 10:40:00,37.83,37.95,37.82,37.95,88489.0,31.161,31.2599,31.1528,31.2599,88489.0
2015-10-23 10:45:00,37.95,37.99,37.94,37.96,66076.0,31.2599,31.2928,31.2517,31.2681,66076.0
2015-10-23 10:50:00,37.97,37.99,37.93,37.99,105343.0,31.2764,31.2928,31.2434,31.2928,105343.0
2015-10-23 10:55:00,37.98,37.99,37.85,37.91,35275.0,31.2846,31.2928,31.1775,31.2269,35275.0
2015-10-23 11:00:00,37.91,37.93,37.87,37.91,39710.0,31.2269,31.2434,31.194,31.2269,39710.0
2015-10-23 11:05:00,37.9,37.99,37.9,37.98,78702.0,31.2187,31.2928,31.2187,31.2846,78702.0
2015-10-23 11:10:00,37.98,37.99,37.94,37.95,58379.0,31.2846,31.2928,31.2517,31.2599,58379.0
2015-10-23 11:15:00,37.95,38.0,37.88,37.97,125068.0,31.2599,31.3011,31.2022,31.2764,125068.0
2015-10-23 11:20:00,37.97,38.0,37.94,37.94,57430.0,31.2764,31.3011,31.2517,31.2517,57430.0
2015-10-23 11:25:00,37.93,37.99,37.89,37.95,71339.0,31.2434,31.2928,31.2105,31.2599,71339.0
2015-10-23 11:30:00,37.95,38.0,37.92,37.93,69948.0,31.2599,31.3011,31.2352,31.2434,69948.0
2015-10-23 11:35:00,37.93,37.93,37.84,37.89,36131.0,31.2434,31.2434,31.1693,31.2105,36131.0
2015-10-23 11:40:00,37.9,37.9,37.78,37.8,123728.0,31.2187,31.2187,31.1199,31.1363,123728.0
2015-10-23 11:45:00,37.8,37.84,37.77,37.77,82664.0,31.1363,31.1693,31.1116,31.1116,82664.0
2015-10-23 11:50:00,37.78,37.8,37.73,37.78,49111.0,31.1199,31.1363,31.0787,31.1199,49111.0
2015-10-23 11:55:00,37.77,37.79,37.7,37.74,44248.0,31.1116,31.1281,31.054,31.0869,44248.0
2015-10-23 12:00:00,37.75,37.78,37.71,37.75,87614.0,31.0951,31.1199,31.0622,31.0951,87614.0
2015-10-23 12:05:00,37.77,37.8,37.76,37.8,50013.0,31.1116,31.1363,31.1034,31.1363,50013.0
2015-10-23 12:10:00,37.8,37.8,37.73,37.8,101002.0,31.1363,31.1363,31.0787,31.1363,101002.0
2015-10-23 12:15:00,37.8,37.8,37.74,37.8,76790.0,31.1363,31.1363,31.0869,31.1363,76790.0
2015-10-23 12:20:00,37.8,37.8,37.78,37.79,99724.0,31.1363,31.1363,31.1199,31.1281,99724.0
2015-10-23 12:25:00,37.8,37.85,37.79,37.82,81714.0,31.1363,31.1775,31.1281,31.1528,81714.0
2015-10-23 12:30:00,37.83,37.85,37.8,37.8,41468.0,31.161,31.1775,31.1363,31.1363,41468.0
2015-10-23 12:35:00,37.81,37.81,37.71,37.74,113811.0,31.1446,31.1446,31.0622,31.0869,113811.0
2015-10-23 12:40:00,37.75,37.76,37.73,37.76,26578.0,31.0951,31.1034,31.0787,31.1034,26578.0
2015-10-23 12:45:00,37.76,37.81,37.74,37.78,102049.0,31.1034,31.1446,31.0869,31.1199,102049.0
2015-10-23 12:50:00,37.79,37.79,37.71,37.76,55845.0,31.1281,31.1281,31.0622,31.1034,55845.0
2015-10-23 12:55:00,37.77,37.78,37.72,37.73,40426.0,31.1116,31.1199,31.0704,31.0787,40426.0
2015-10-23 13:00:00,37.73,37.76,37.68,37.69,60704.0,31.0787,31.1034,31.0375,31.0457,60704.0
2015-10-23 13:05:00,37.69,37.78,37.69,37.77,214173.0,31.0457,31.1199,31.0457,31.1116,214173.0
2015-10-23 13:10:00,37.77,37.78,37.74,37.78,39471.0,31.1116,31.1199,31.0869,31.1199,39471.0
2015-10-23 13:15:00,37.78,37.85,37.77,37.84,205059.0,31.1199,31.1775,31.1116,31.1693,205059.0
2015-10-23 13:20:00,37.84,37.85,37.8,37.84,85320.0,31.1693,31.1775,31.1363,31.1693,85320.0
2015-10-23 13:25:00,37.84,37.9,37.83,37.9,66610.0,31.1693,31.2187,31.161,31.2187,66610.0
2015-10-23 13:30:00,37.9,37.9,37.86,37.9,28354.0,31.2187,31.2187,31.1858,31.2187,28354.0
2015-10-23 13:35:00,37.9,37.9,37.86,37.9,97885.0,31.2187,31.2187,31.1858,31.2187,97885.0
2015-10-23 13:40:00,37.9,37.92,37.87,37.89,110405.0,31.2187,31.2352,31.194,31.2105,110405.0
2015-10-23 13:45:00,37.88,37.92,37.86,37.91,46728.0,31.2022,31.2352,31.1858,31.2269,46728.0
2015-10-23 13:50:00,37.91,37.91,37.87,37.87,48494.0,31.2269,31.2269,31.194,31.194,48494.0
2015-10-23 13:55:00,37.87,37.87,37.83,37.84,48890.0,31.194,31.194,31.161,31.1693,48890.0
2015-10-23 14:00:00,37.83,37.86,37.83,37.85,14410.0,31.161,31.1858,31.161,31.1775,14410.0
2015-10-23 14:05:00,37.86,37.88,37.83,37.84,20145.0,31.1858,31.2022,31.161,31.1693,20145.0
2015-10-23 14:10:00,37.84,37.88,37.8,37.81,34509.0,31.1693,31.2022,31.1363,31.1446,34509.0
2015-10-23 14:15:00,37.82,37.83,37.76,37.78,128000.0,31.1528,31.161,31.1034,31.1199,128000.0
2015-10-23 14:20:00,37.77,37.82,37.76,37.82,75140.0,31.1116,31.1528,31.1034,31.1528,75140.0
2015-10-23 14:25:00,37.83,37.85,37.81,37.81,50199.0,31.161,31.1775,31.1446,31.1446,50199.0
2015-10-23 14:30:00,37.81,37.85,37.79,37.84,81585.0,31.1446,31.1775,31.1281,31.1693,81585.0
2015-10-23 14:35:00,37.85,37.86,37.82,37.84,125036.0,31.1775,31.1858,31.1528,31.1693,125036.0
2015-10-23 14:40:00,37.84,37.92,37.84,37.9,113235.0,31.1693,31.2352,31.1693,31.2187,113235.0
2015-10-23 14:45:00,37.89,37.91,37.88,37.91,139274.0,31.2105,31.2269,31.2022,31.2269,139274.0
2015-10-23 14:50:00,37.9,37.91,37.88,37.88,72886.0,31.2187,31.2269,31.2022,31.2022,72886.0
2015-10-23 14:55:00,37.89,37.93,37.88,37.93,171224.0,31.2105,31.2434,31.2022,31.2434,171224.0
2015-10-23 15:00:00,37.93,38.0,37.89,37.9,138490.0,31.2434,31.3011,31.2105,31.2187,138490.0
2015-10-23 15:05:00,37.89,37.91,37.85,37.87,62385.0,31.2105,31.2269,31.1775,31.194,62385.0
2015-10-23 15:10:00,37.88,37.92,37.87,37.87,71887.0,31.2022,31.2352,31.194,31.194,71887.0
2015-10-23 15:15:00,37.87,37.9,37.85,37.87,43510.0,31.194,31.2187,31.1775,31.194,43510.0
2015-10-23 15:20:00,37.87,37.89,37.81,37.82,73943.0,31.194,31.2105,31.1446,31.1528,73943.0
2015-10-23 15:25:00,37.82,37.83,37.78,37.8,123145.0,31.1528,31.161,31.1199,31.1363,123145.0
2015-10-23 15:30:00,37.8,37.84,37.76,37.79,298299.0,31.1363,31.1693,31.1034,31.1281,298299.0
2015-10-23 15:35:00,37.8,37.82,37.77,37.8,177304.0,31.1363,31.1528,31.1116,31.1363,177304.0
2015-10-23 15:40:00,37.82,37.85,37.77,37.78,108939.0,31.1528,31.1775,31.1116,31.1199,108939.0
2015-10-23 15:45:00,37.77,37.83,37.76,37.8,103172.0,31.1116,31.161,31.1034,31.1363,103172.0
2015-10-23 15:50:00,37.8,37.83,37.76,37.77,231678.0,31.1363,31.161,31.1034,31.1116,231678.0
2015-10-23 15:55:00,37.77,37.85,37.76,37.84,257057.0,31.1116,31.1775,31.1034,31.1693,257057.0
2015-10-26 09:30:00,37.89,37.98,37.76,37.84,147757.0,31.2105,31.2846,31.1034,31.1693,147757.0
2015-10-26 09:35:00,37.84,37.84,37.7,37.72,33498.0,31.1693,31.1693,31.054,31.0704,33498.0
2015-10-26 09:40:00,37.72,37.77,37.69,37.74,27282.0,31.0704,31.1116,31.0457,31.0869,27282.0
2015-10-26 09:45:00,37.73,37.75,37.64,37.64,94783.0,31.0787,31.0951,31.0045,31.0045,94783.0
2015-10-26 09:50:00,37.64,37.71,37.51,37.7,70424.0,31.0045,31.0622,30.8975,31.054,70424.0
2015-10-26 09:55:00,37.7,37.77,37.65,37.7,45396.0,31.054,31.1116,31.0128,31.054,45396.0
2015-10-26 10:00:00,37.69,37.74,37.63,37.7,240936.0,31.0457,31.0869,30.9963,31.054,240936.0
2015-10-26 10:05:00,37.7,37.78,37.69,37.72,45473.0,31.054,31.1199,31.0457,31.0704,45473.0
2015-10-26 10:10:00,37.72,37.78,37.71,37.75,74139.0,31.0704,31.1199,31.0622,31.0951,74139.0
2015-10-26 10:15:00,37.75,37.83,37.73,37.82,50239.0,31.0951,31.161,31.0787,31.1528,50239.0
2015-10-26 10:20:00,37.82,37.84,37.75,37.78,29629.0,31.1528,31.1693,31.0951,31.1199,29629.0
2015-10-26 10:25:00,37.77,37.78,37.72,37.73,89008.0,31.1116,31.1199,31.0704,31.0787,89008.0
2015-10-26 10:30:00,37.73,37.73,37.63,37.68,38737.0,31.0787,31.0787,30.9963,31.0375,38737.0
2015-10-26 10:35:00,37.68,37.71,37.66,37.69,148115.0,31.0375,31.0622,31.021,31.0457,148115.0
2015-10-26 10:40:00,37.7,37.7,37.65,37.69,47912.0,31.054,31.054,31.0128,31.0457,47912.0
2015-10-26 10:45:00,37.69,37.7,37.65,37.66,43836.0,31.0457,31.054,31.0128,31.021,43836.0
2015-10-26 10:50:00,37.66,37.7,37.65,37.69,63824.0,31.021,31.054,31.0128,31.0457,63824.0
2015-10-26 10:55:00,37.68,37.69,37.61,37.65,52719.0,31.0375,31.0457,30.9798,31.0128,52719.0
2015-10-26 11:00:00,37.65,37.66,37.61,37.65,46300.0,31.0128,31.021,30.9798,31.0128,46300.0
2015-10-26 11:05:00,37.65,37.71,37.65,37.7,48507.0,31.0128,31.0622,31.0128,31.054,48507.0
2015-10-26 11:10:00,37.69,37.7,37.64,37.68,35860.0,31.0457,31.054,31.0045,31.0375,35860.0
2015-10-26 11:15:00,37.68,37.69,37.63,37.63,30766.0,31.0375,31.0457,30.9963,30.9963,30766.0
2015-10-26 11:20:00,37.63,37.68,37.62,37.67,44190.0,30.9963,31.0375,30.9881,31.0293,44190.0
2015-10-26 11:25:00,37.67,37.68,37.65,37.66,49950.0,31.0293,31.0375,31.0128,31.021,49950.0
2015-10-26 11:30:00,37.66,37.7,37.63,37.66,66585.0,31.021,31.054,30.9963,31.021,66585.0
2015-10-26 11:35:00,37.66,37.69,37.64,37.64,49036.0,31.021,31.0457,31.0045,31.0045,49036.0
2015-10-26 11:40:00,37.63,37.65,37.59,37.65,68150.0,30.9963,31.0128,30.9634,31.0128,68150.0
2015-10-26 11:45:00,37.65,37.66,37.58,37.61,92070.0,31.0128,31.021,30.9551,30.9798,92070.0
2015-10-26 11:50:00,37.61,37.65,37.61,37.64,22908.0,30.9798,31.0128,30.9798,31.0045,22908.0
2015-10-26 11:55:00,37.64,37.65,37.59,37.61,32425.0,31.0045,31.0128,30.9634,30.9798,32425.0
2015-10-26 12:00:00,37.61,37.64,37.57,37.58,43913.0,30.9798,31.0045,30.9469,30.9551,43913.0
2015-10-26 12:05:00,37.57,37.6,37.55,37.59,40616.0,30.9469,30.9716,30.9304,30.9634,40616.0
2015-10-26 12:10:00,37.58,37.6,37.52,37.55,45869.0,30.9551,30.9716,30.9057,30.9304,45869.0
2015-10-26 12:15:00,37.55,37.59,37.53,37.58,72363.0,30.9304,30.9634,30.9139,30.9551,72363.0
2015-10-26 12:20:00,37.59,37.6,37.53,37.59,226780.0,30.9634,30.9716,30.9139,30.9634,226780.0
2015-10-26 12:25:00,37.59,37.6,37.57,37.58,22184.0,30.9634,30.9716,30.9469,30.9551,22184.0
2015-10-26 12:30:00,37.58,37.58,37.5,37.52,30018.0,30.9551,30.9551,30.8892,30.9057,30018.0
2015-10-26 12:35:00,37.52,37.55,37.51,37.52,20001.0,30.9057,30.9304,30.8975,30.9057,20001.0
2015-10-26 12:40:00,37.53,37.6,37.53,37.59,63193.0,30.9139,30.9716,30.9139,30.9634,63193.0
2015-10-26 12:45:00,37.59,37.61,37.57,37.59,37620.0,30.9634,30.9798,30.9469,30.9634,37620.0
2015-10-26 12:50:00,37.6,37.6,37.55,37.59,22476.0,30.9716,30.9716,30.9304,30.9634,22476.0
2015-10-26 12:55:00,37.59,37.6,37.54,37.55,19586.0,30.9634,30.9716,30.9222,30.9304,19586.0
2015-10-26 13:00:00,37.55,37.56,37.53,37.54,10131.0,30.9304,30.9386,30.9139,30.9222,10131.0
2015-10-26 13:05:00,37.53,37.58,37.53,37.57,18274.0,30.9139,30.9551,30.9139,30.9469,18274.0
2015-10-26 13:10:00,37.57,37.59,37.53,37.54,37033.0,30.9469,30.9634,30.9139,30.9222,37033.0
2015-10-26 13:15:00,37.53,37.53,37.5,37.52,17107.0,30.9139,30.9139,30.8892,30.9057,17107.0
2015-10-26 13:20:00,37.53,37.55,37.49,37.55,37376.0,30.9139,30.9304,30.881,30.9304,37376.0
2015-10-26 13:25:00,37.54,37.55,37.52,37.54,28366.0,30.9222,30.9304,30.9057,30.9222,28366.0
2015-10-26 13:30:00,37.54,37.56,37.53,37.55,53372.0,30.9222,30.9386,30.9139,30.9304,53372.0
2015-10-26 13:35:00,37.55,37.6,37.53,37.53,42414.0,30.9304,30.9716,30.9139,30.9139,42414.0
2015-10-26 13:40:00,37.53,37.59,37.53,37.59,40368.0,30.9139,30.9634,30.9139,30.9634,40368.0
2015-10-26 13:45:00,37.59,37.6,37.55,37.56,24194.0,30.9634,30.9716,30.9304,30.9386,24194.0
2015-10-26 13:50:00,37.57,37.57,37.5,37.52,37382.0,30.9469,30.9469,30.8892,30.9057,37382.0
2015-10-26 13:55:00,37.52,37.53,37.48,37.51,49815.0,30.9057,30.9139,30.8727,30.8975,49815.0
2015-10-26 14:00:00,37.5,37.57,37.5,37.56,20802.0,30.8892,30.9469,30.8892,30.9386,20802.0
2015-10-26 14:05:00,37.55,37.59,37.55,37.56,21425.0,30.9304,30.9634,30.9304,30.9386,21425.0
2015-10-26 14:10:00,37.56,37.58,37.5,37.52,21432.0,30.9386,30.9551,30.8892,30.9057,21432.0
2015-10-26 14:15:00,37.52,37.55,37.5,37.51,19611.0,30.9057,30.9304,30.8892,30.8975,19611.0
2015-10-26 14:20:00,37.51,37.55,37.49,37.55,29368.0,30.8975,30.9304,30.881,30.9304,29368.0
2015-10-26 14:25:00,37.55,37.55,37.51,37.52,18589.0,30.9304,30.9304,30.8975,30.9057,18589.0
2015-10-26 14:30:00,37.51,37.55,37.51,37.54,16948.0,30.8975,30.9304,30.8975,30.9222,16948.0
2015-10-26 14:35:00,37.54,37.58,37.53,37.58,20248.0,30.9222,30.9551,30.9139,30.9551,20248.0
2015-10-26 14:40:00,37.59,37.59,37.54,37.57,20391.0,30.9634,30.9634,30.9222,30.9469,20391.0
2015-10-26 14:45:00,37.57,37.61,37.56,37.59,30057.0,30.9469,30.9798,30.9386,30.9634,30057.0
2015-10-26 14:50:00,37.59,37.6,37.56,37.58,32793.0,30.9634,30.9716,30.9386,30.9551,32793.0
2015-10-26 14:55:00,37.58,37.58,37.55,37.57,45513.0,30.9551,30.9551,30.9304,30.9469,45513.0
2015-10-26 15:00:00,37.57,37.6,37.56,37.59,37832.0,30.9469,30.9716,30.9386,30.9634,37832.0
2015-10-26 15:05:00,37.59,37.6,37.54,37.55,39132.0,30.9634,30.9716,30.9222,30.9304,39132.0
2015-10-26 15:10:00,37.56,37.56,37.49,37.55,87573.0,30.9386,30.9386,30.881,30.9304,87573.0
2015-10-26 15:15:00,37.55,37.61,37.54,37.58,102454.0,30.9304,30.9798,30.9222,30.9551,102454.0
2015-10-26 15:20:00,37.59,37.6,37.57,37.58,34088.0,30.9634,30.9716,30.9469,30.9551,34088.0
2015-10-26 15:25:00,37.58,37.6,37.57,37.6,66492.0,30.9551,30.9716,30.9469,30.9716,66492.0
2015-10-26 15:30:00,37.6,37.6,37.57,37.58,89347.0,30.9716,30.9716,30.9469,30.9551,89347.0
2015-10-26 15:35:00,37.58,37.6,37.57,37.58,52502.0,30.9551,30.9716,30.9469,30.9551,52502.0
2015-10-26 15:40:00,37.58,37.59,37.56,37.58,52451.0,30.9551,30.9634,30.9386,30.9551,52451.0
2015-10-26 15:45:00,37.57,37.59,37.56,37.59,69949.0,30.9469,30.9634,30.9386,30.9634,69949.0
2015-10-26 15:50:00,37.58,37.6,37.56,37.59,144188.0,30.9551,30.9716,30.9386,30.9634,144188.0
2015-10-26 15:55:00,37.59,37.6,37.54,37.56,457787.0,30.9634,30.9716,30.9222,30.9386,457787.0
2015-10-27 09:30:00,37.24,37.34,37.01,37.11,234504.0,30.6751,30.7574,30.4856,30.568,234504.0
2015-10-27 09:35:00,37.13,37.14,36.81,36.97,183502.0,30.5844,30.5927,30.3209,30.4527,183502.0
2015-10-27 09:40:00,36.98,36.98,36.53,36.55,120024.0,30.4609,30.4609,30.0902,30.1067,120024.0
2015-10-27 09:45:00,36.54,36.56,36.31,36.39,266811.0,30.0985,30.1149,29.909,29.9749,266811.0
2015-10-27 09:50:00,36.39,36.55,36.2,36.34,273247.0,29.9749,30.1067,29.8184,29.9337,273247.0
2015-10-27 09:55:00,36.34,36.43,36.3,36.39,166615.0,29.9337,30.0078,29.9008,29.9749,166615.0
2015-10-27 10:00:00,36.39,36.66,36.39,36.64,371089.0,29.9749,30.1973,29.9749,30.1808,371089.0
2015-10-27 10:05:00,36.64,36.74,36.61,36.73,103417.0,30.1808,30.2632,30.1561,30.255,103417.0
2015-10-27 10:10:00,36.74,36.9,36.73,36.89,164820.0,30.2632,30.395,30.255,30.3868,164820.0
2015-10-27 10:15:00,36.9,36.97,36.86,36.96,136037.0,30.395,30.4527,30.362,30.4444,136037.0
2015-10-27 10:20:00,36.97,36.99,36.73,36.75,164402.0,30.4527,30.4691,30.255,30.2714,164402.0
2015-10-27 10:25:00,36.74,36.75,36.66,36.68,185386.0,30.2632,30.2714,30.1973,30.2138,185386.0
2015-10-27 10:30:00,36.68,36.77,36.68,36.7,62711.0,30.2138,30.2879,30.2138,30.2302,62711.0
2015-10-27 10:35:00,36.7,36.71,36.67,36.7,47407.0,30.2302,30.2385,30.2055,30.2302,47407.0
2015-10-27 10:40:00,36.69,36.71,36.65,36.7,60785.0,30.222,30.2385,30.1891,30.2302,60785.0
2015-10-27 10:45:00,36.71,36.71,36.63,36.69,46086.0,30.2385,30.2385,30.1726,30.222,46086.0
2015-10-27 10:50:00,36.69,36.71,36.62,36.64,69182.0,30.222,30.2385,30.1644,30.1808,69182.0
2015-10-27 10:55:00,36.65,36.66,36.57,36.66,101394.0,30.1891,30.1973,30.1232,30.1973,101394.0
2015-10-27 11:00:00,36.66,36.78,36.63,36.77,90446.0,30.1973,30.2961,30.1726,30.2879,90446.0
2015-10-27 11:05:00,36.76,36.79,36.72,36.72,47183.0,30.2797,30.3044,30.2467,30.2467,47183.0
2015-10-27 11:10:00,36.72,36.73,36.7,36.7,39051.0,30.2467,30.255,30.2302,30.2302,39051.0
2015-10-27 11:15:00,36.7,36.75,36.69,36.75,35205.0,30.2302,30.2714,30.222,30.2714,35205.0
2015-10-27 11:20:00,36.75,36.79,36.74,36.76,30231.0,30.2714,30.3044,30.2632,30.2797,30231.0
2015-10-27 11:25:00,36.75,36.8,36.73,36.79,47117.0,30.2714,30.3126,30.255,30.3044,47117.0
2015-10-27 11:30:00,36.79,36.88,36.78,36.85,54672.0,30.3044,30.3785,30.2961,30.3538,54672.0
2015-10-27 11:35:00,36.85,36.9,36.83,36.85,51552.0,30.3538,30.395,30.3373,30.3538,51552.0
2015-10-27 11:40:00,36.85,36.87,36.78,36.81,80944.0,30.3538,30.3703,30.2961,30.3209,80944.0
2015-10-27 11:45:00,36.81,36.82,36.76,36.82,53916.0,30.3209,30.3291,30.2797,30.3291,53916.0
2015-10-27 11:50:00,36.82,36.82,36.72,36.73,56880.0,30.3291,30.3291,30.2467,30.255,56880.0
2015-10-27 11:55:00,36.72,36.76,36.7,36.76,39801.0,30.2467,30.2797,30.2302,30.2797,39801.0
2015-10-27 12:00:00,36.76,36.78,36.73,36.75,35900.0,30.2797,30.2961,30.255,30.2714,35900.0
2015-10-27 12:05:00,36.75,36.8,36.71,36.79,30740.0,30.2714,30.3126,30.2385,30.3044,30740.0
2015-10-27 12:10:00,36.79,36.79,36.74,36.75,13825.0,30.3044,30.3044,30.2632,30.2714,13825.0
2015-10-27 12:15:00,36.75,36.75,36.67,36.71,34295.0,30.2714,30.2714,30.2055,30.2385,34295.0
2015-10-27 12:20:00,36.71,36.73,36.71,36.72,24584.0,30.2385,30.255,30.2385,30.2467,24584.0
2015-10-27 12:25:00,36.72,36.85,36.71,36.76,147919.0,30.2467,30.3538,30.2385,30.2797,147919.0
2015-10-27 12:30:00,36.76,36.79,36.73,36.78,45603.0,30.2797,30.3044,30.255,30.2961,45603.0
2015-10-27 12:35:00,36.78,36.87,36.78,36.85,54401.0,30.2961,30.3703,30.2961,30.3538,54401.0
2015-10-27 12:40:00,36.84,37.06,36.83,37.06,104011.0,30.3456,30.5268,30.3373,30.5268,104011.0
2015-10-27 12:45:00,37.05,37.07,36.99,37.01,88342.0,30.5185,30.535,30.4691,30.4856,88342.0
2015-10-27 12:50:00,37.02,37.04,36.97,36.98,20796.0,30.4938,30.5103,30.4527,30.4609,20796.0
2015-10-27 12:55:00,36.97,36.97,36.89,36.91,47457.0,30.4527,30.4527,30.3868,30.4032,47457.0
2015-10-27 13:00:00,36.92,36.94,36.87,36.88,26794.0,30.4115,30.4279,30.3703,30.3785,26794.0
2015-10-27 13:05:00,36.88,36.9,36.85,36.89,32191.0,30.3785,30.395,30.3538,30.3868,32191.0
2015-10-27 13:10:00,36.89,36.92,36.88,36.88,24196.0,30.3868,30.4115,30.3785,30.3785,24196.0
2015-10-27 13:15:00,36.88,36.91,36.87,36.9,29878.0,30.3785,30.4032,30.3703,30.395,29878.0
2015-10-27 13:20:00,36.9,36.94,36.88,36.93,41304.0,30.395,30.4279,30.3785,30.4197,41304.0
2015-10-27 13:25:00,36.93,36.93,36.9,36.92,35143.0,30.4197,30.4197,30.395,30.4115,35143.0
2015-10-27 13:30:00,36.92,37.02,36.9,36.99,38512.0,30.4115,30.4938,30.395,30.4691,38512.0
2015-10-27 13:35:00,36.99,37.04,36.98,36.98,32870.0,30.4691,30.5103,30.4609,30.4609,32870.0
2015-10-27 13:40:00,36.98,37.03,36.97,37.02,64536.0,30.4609,30.5021,30.4527,30.4938,64536.0
2015-10-27 13:45:00,37.02,37.08,37.01,37.07,84277.0,30.4938,30.5433,30.4856,30.535,84277.0
2015-10-27 13:50:00,37.07,37.08,37.03,37.07,72433.0,30.535,30.5433,30.5021,30.535,72433.0
2015-10-27 13:55:00,37.07,37.13,37.06,37.1,33971.0,30.535,30.5844,30.5268,30.5597,33971.0
2015-10-27 14:00:00,37.1,37.13,37.09,37.11,36851.0,30.5597,30.5844,30.5515,30.568,36851.0
2015-10-27 14:05:00,37.11,37.12,37.05,37.09,52911.0,30.568,30.5762,30.5185,30.5515,52911.0
2015-10-27 14:10:00,37.09,37.11,37.08,37.09,38354.0,30.5515,30.568,30.5433,30.5515,38354.0
2015-10-27 14:15:00,37.09,37.13,37.06,37.06,94588.0,30.5515,30.5844,30.5268,30.5268,94588.0
2015-10-27 14:20:00,37.06,37.08,37.04,37.04,186462.0,30.5268,30.5433,30.5103,30.5103,186462.0
2015-10-27 14:25:00,37.04,37.08,37.03,37.08,31206.0,30.5103,30.5433,30.5021,30.5433,31206.0
2015-10-27 14:30:00,37.08,37.09,37.05,37.06,64059.0,30.5433,30.5515,30.5185,30.5268,64059.0
2015-10-27 14:35:00,37.06,37.09,37.05,37.06,60876.0,30.5268,30.5515,30.5185,30.5268,60876.0
2015-10-27 14:40:00,37.06,37.07,36.99,37.01,93756.0,30.5268,30.535,30.4691,30.4856,93756.0
2015-10-27 14:45:00,37.01,37.01,36.95,36.99,215965.0,30.4856,30.4856,30.4362,30.4691,215965.0
2015-10-27 14:50:00,36.99,37.01,36.94,36.99,64067.0,30.4691,30.4856,30.4279,30.4691,64067.0
2015-10-27 14:55:00,37.0,37.01,36.9,36.93,94513.0,30.4774,30.4856,30.395,30.4197,94513.0
2015-10-27 15:00:00,36.93,37.02,36.92,36.98,134903.0,30.4197,30.4938,30.4115,30.4609,134903.0
2015-10-27 15:05:00,36.99,37.01,36.95,36.95,61530.0,30.4691,30.4856,30.4362,30.4362,61530.0
2015-10-27 15:10:00,36.96,37.07,36.95,37.04,68848.0,30.4444,30.535,30.4362,30.5103,68848.0
2015-10-27 15:15:00,37.03,37.04,36.99,37.01,75896.0,30.5021,30.5103,30.4691,30.4856,75896.0
2015-10-27 15:20:00,37.01,37.03,36.98,36.99,102648.0,30.4856,30.5021,30.4609,30.4691,102648.0
2015-10-27 15:25:00,36.98,37.02,36.98,36.98,60083.0,30.4609,30.4938,30.4609,30.4609,60083.0
2015-10-27 15:30:00,36.98,37.01,36.97,36.98,150032.0,30.4609,30.4856,30.4527,30.4609,150032.0
2015-10-27 15:35:00,36.98,37.01,36.97,37.01,79568.0,30.4609,30.4856,30.4527,30.4856,79568.0
2015-10-27 15:40:00,37.0,37.01,36.94,36.94,131799.0,30.4774,30.4856,30.4279,30.4279,131799.0
2015-10-27 15:45:00,36.95,37.0,36.93,36.98,129890.0,30.4362,30.4774,30.4197,30.4609,129890.0
2015-10-27 15:50:00,36.98,36.99,36.96,36.98,135340.0,30.4609,30.4691,30.4444,30.4609,135340.0
2015-10-27 15:55:00,36.99,37.01,36.98,37.0,519063.0,30.4691,30.4856,30.4609,30.4774,519063.0
2015-10-28 09:30:00,37.17,37.24,36.91,37.0,257328.0,30.6174,30.6751,30.4032,30.4774,257328.0
2015-10-28 09:35:00,37.0,37.02,36.9,36.93,48663.0,30.4774,30.4938,30.395,30.4197,48663.0
2015-10-28 09:40:00,36.94,36.98,36.9,36.95,96008.0,30.4279,30.4609,30.395,30.4362,96008.0
2015-10-28 09:45:00,36.95,36.99,36.92,36.95,47411.0,30.4362,30.4691,30.4115,30.4362,47411.0
2015-10-28 09:50:00,36.95,37.01,36.94,36.97,70333.0,30.4362,30.4856,30.4279,30.4527,70333.0
2015-10-28 09:55:00,36.96,37.03,36.95,37.03,246502.0,30.4444,30.5021,30.4362,30.5021,246502.0
2015-10-28 10:00:00,37.03,37.03,36.92,36.93,174608.0,30.5021,30.5021,30.4115,30.4197,174608.0
2015-10-28 10:05:00,36.93,36.93,36.84,36.86,60700.0,30.4197,30.4197,30.3456,30.362,60700.0
2015-10-28 10:10:00,36.86,36.87,36.81,36.84,33476.0,30.362,30.3703,30.3209,30.3456,33476.0
2015-10-28 10:15:00,36.83,36.94,36.82,36.92,302636.0,30.3373,30.4279,30.3291,30.4115,302636.0
2015-10-28 10:20:00,36.92,36.97,36.89,36.96,60816.0,30.4115,30.4527,30.3868,30.4444,60816.0
2015-10-28 10:25:00,36.97,36.97,36.92,36.95,22518.0,30.4527,30.4527,30.4115,30.4362,22518.0
2015-10-28 10:30:00,36.95,37.01,36.93,36.97,73122.0,30.4362,30.4856,30.4197,30.4527,73122.0
2015-10-28 10:35:00,36.97,37.0,36.96,36.99,25530.0,30.4527,30.4774,30.4444,30.4691,25530.0
2015-10-28 10:40:00,36.98,37.02,36.96,37.0,79298.0,30.4609,30.4938,30.4444,30.4774,79298.0
2015-10-28 10:45:00,37.0,37.05,36.99,37.05,25320.0,30.4774,30.5185,30.4691,30.5185,25320.0
2015-10-28 10:50:00,37.05,37.09,37.05,37.07,33243.0,30.5185,30.5515,30.5185,30.535,33243.0
2015-10-28 10:55:00,37.07,37.11,37.03,37.11,59508.0,30.535,30.568,30.5021,30.568,59508.0
2015-10-28 11:00:00,37.1,37.15,37.05,37.08,250442.0,30.5597,30.6009,30.5185,30.5433,250442.0
2015-10-28 11:05:00,37.08,37.11,37.03,37.05,138377.0,30.5433,30.568,30.5021,30.5185,138377.0
2015-10-28 11:10:00,37.05,37.13,37.05,37.11,36879.0,30.5185,30.5844,30.5185,30.568,36879.0
2015-10-28 11:15:00,37.1,37.17,37.07,37.16,31998.0,30.5597,30.6174,30.535,30.6092,31998.0
2015-10-28 11:20:00,37.16,37.17,37.12,37.13,17916.0,30.6092,30.6174,30.5762,30.5844,17916.0
2015-10-28 11:25:00,37.13,37.14,37.09,37.09,33407.0,30.5844,30.5927,30.5515,30.5515,33407.0
2015-10-28 11:30:00,37.1,37.1,37.05,37.05,43818.0,30.5597,30.5597,30.5185,30.5185,43818.0
2015-10-28 11:35:00,37.04,37.13,37.04,37.12,29780.0,30.5103,30.5844,30.5103,30.5762,29780.0
2015-10-28 11:40:00,37.1,37.13,37.1,37.1,18686.0,30.5597,30.5844,30.5597,30.5597,18686.0
2015-10-28 11:45:00,37.1,37.12,37.08,37.11,36295.0,30.5597,30.5762,30.5433,30.568,36295.0
2015-10-28 11:50:00,37.11,37.2,37.09,37.17,90321.0,30.568,30.6421,30.5515,30.6174,90321.0
2015-10-28 11:55:00,37.16,37.2,37.11,37.18,48070.0,30.6092,30.6421,30.568,30.6256,48070.0
2015-10-28 12:00:00,37.18,37.2,37.16,37.16,48925.0,30.6256,30.6421,30.6092,30.6092,48925.0
2015-10-28 12:05:00,37.17,37.2,37.13,37.19,46640.0,30.6174,30.6421,30.5844,30.6339,46640.0
2015-10-28 12:10:00,37.19,37.2,37.17,37.2,98395.0,30.6339,30.6421,30.6174,30.6421,98395.0
2015-10-28 12:15:00,37.2,37.24,37.19,37.24,85858.0,30.6421,30.6751,30.6339,30.6751,85858.0
2015-10-28 12:20:00,37.24,37.26,37.23,37.25,72752.0,30.6751,30.6915,30.6668,30.6833,72752.0
2015-10-28 12:25:00,37.25,37.27,37.24,37.26,51217.0,30.6833,30.6998,30.6751,30.6915,51217.0
2015-10-28 12:30:00,37.25,37.25,37.23,37.25,50542.0,30.6833,30.6833,30.6668,30.6833,50542.0
2015-10-28 12:35:00,37.24,37.25,37.18,37.18,25955.0,30.6751,30.6833,30.6256,30.6256,25955.0
2015-10-28 12:40:00,37.18,37.21,37.16,37.2,58498.0,30.6256,30.6503,30.6092,30.6421,58498.0
2015-10-28 12:45:00,37.21,37.24,37.19,37.23,121110.0,30.6503,30.6751,30.6339,30.6668,121110.0
2015-10-28 12:50:00,37.24,37.27,37.23,37.25,329496.0,30.6751,30.6998,30.6668,30.6833,329496.0
2015-10-28 12:55:00,37.24,37.28,37.24,37.25,62771.0,30.6751,30.708,30.6751,30.6833,62771.0
2015-10-28 13:00:00,37.25,37.29,37.24,37.25,50681.0,30.6833,30.7162,30.6751,30.6833,50681.0
2015-10-28 13:05:00,37.25,37.28,37.24,37.26,334076.0,30.6833,30.708,30.6751,30.6915,334076.0
2015-10-28 13:10:00,37.25,37.26,37.24,37.25,38762.0,30.6833,30.6915,30.6751,30.6833,38762.0
2015-10-28 13:15:00,37.25,37.26,37.24,37.25,36282.0,30.6833,30.6915,30.6751,30.6833,36282.0
2015-10-28 13:20:00,37.26,37.29,37.25,37.27,27356.0,30.6915,30.7162,30.6833,30.6998,27356.0
2015-10-28 13:25:00,37.27,37.3,37.26,37.27,61946.0,30.6998,30.7245,30.6915,30.6998,61946.0
2015-10-28 13:30:00,37.27,37.33,37.27,37.33,88756.0,30.6998,30.7492,30.6998,30.7492,88756.0
2015-10-28 13:35:00,37.33,37.4,37.32,37.4,50138.0,30.7492,30.8068,30.741,30.8068,50138.0
2015-10-28 13:40:00,37.4,37.42,37.39,37.42,55121.0,30.8068,30.8233,30.7986,30.8233,55121.0
2015-10-28 13:45:00,37.42,37.44,37.41,37.43,97277.0,30.8233,30.8398,30.8151,30.8316,97277.0
2015-10-28 13:50:00,37.42,37.47,37.42,37.47,65430.0,30.8233,30.8645,30.8233,30.8645,65430.0
2015-10-28 13:55:00,37.46,37.53,37.46,37.52,50664.0,30.8563,30.9139,30.8563,30.9057,50664.0
2015-10-28 14:00:00,37.51,37.52,37.13,37.21,245895.0,30.8975,30.9057,30.5844,30.6503,245895.0
2015-10-28 14:05:00,37.21,37.29,37.18,37.25,332256.0,30.6503,30.7162,30.6256,30.6833,332256.0
2015-10-28 14:10:00,37.25,37.26,37.09,37.15,411775.0,30.6833,30.6915,30.5515,30.6009,411775.0
2015-10-28 14:15:00,37.16,37.2,37.09,37.15,175027.0,30.6092,30.6421,30.5515,30.6009,175027.0
2015-10-28 14:20:00,37.15,37.26,37.12,37.24,225837.0,30.6009,30.6915,30.5762,30.6751,225837.0
2015-10-28 14:25:00,37.23,37.27,37.2,37.26,104422.0,30.6668,30.6998,30.6421,30.6915,104422.0
2015-10-28 14:30:00,37.27,37.27,37.21,37.22,156542.0,30.6998,30.6998,30.6503,30.6586,156542.0
2015-10-28 14:35:00,37.22,37.26,37.21,37.24,197247.0,30.6586,30.6915,30.6503,30.6751,197247.0
2015-10-28 14:40:00,37.25,37.27,37.22,37.24,82068.0,30.6833,30.6998,30.6586,30.6751,82068.0
2015-10-28 14:45:00,37.24,37.26,37.17,37.22,230000.0,30.6751,30.6915,30.6174,30.6586,230000.0
2015-10-28 14:50:00,37.22,37.38,37.22,37.32,237598.0,30.6586,30.7904,30.6586,30.741,237598.0
2015-10-28 14:55:00,37.32,37.36,37.31,37.35,71193.0,30.741,30.7739,30.7327,30.7657,71193.0
2015-10-28 15:00:00,37.35,37.52,37.34,37.48,102197.0,30.7657,30.9057,30.7574,30.8727,102197.0
2015-10-28 15:05:00,37.48,37.58,37.48,37.54,98850.0,30.8727,30.9551,30.8727,30.9222,98850.0
2015-10-28 15:10:00,37.54,37.55,37.5,37.51,73605.0,30.9222,30.9304,30.8892,30.8975,73605.0
2015-10-28 15:15:00,37.51,37.54,37.5,37.5,61248.0,30.8975,30.9222,30.8892,30.8892,61248.0
2015-10-28 15:20:00,37.51,37.56,37.5,37.55,53859.0,30.8975,30.9386,30.8892,30.9304,53859.0
2015-10-28 15:25:00,37.55,37.57,37.48,37.51,161012.0,30.9304,30.9469,30.8727,30.8975,161012.0
2015-10-28 15:30:00,37.51,37.73,37.51,37.71,311156.0,30.8975,31.0787,30.8975,31.0622,311156.0
2015-10-28 15:35:00,37.71,37.74,37.69,37.71,194171.0,31.0622,31.0869,31.0457,31.0622,194171.0
2015-10-28 15:40:00,37.71,37.75,37.7,37.74,129665.0,31.0622,31.0951,31.054,31.0869,129665.0
2015-10-28 15:45:00,37.73,37.77,37.7,37.7,220072.0,31.0787,31.1116,31.054,31.054,220072.0
2015-10-28 15:50:00,37.7,37.71,37.69,37.71,206338.0,31.054,31.0622,31.0457,31.0622,206338.0
2015-10-28 15:55:00,37.7,37.73,37.69,37.7,363326.0,31.054,31.0787,31.0457,31.054,363326.0
2015-10-29 09:30:00,37.7,37.76,37.7,37.7,57053.0,31.054,31.1034,31.054,31.054,57053.0
2015-10-29 09:35:00,37.71,37.72,37.61,37.69,35751.0,31.0622,31.0704,30.9798,31.0457,35751.0
2015-10-29 09:40:00,37.68,37.71,37.62,37.68,39144.0,31.0375,31.0622,30.9881,31.0375,39144.0
2015-10-29 09:45:00,37.68,37.7,37.63,37.64,56582.0,31.0375,31.054,30.9963,31.0045,56582.0
2015-10-29 09:50:00,37.64,37.68,37.63,37.65,74665.0,31.0045,31.0375,30.9963,31.0128,74665.0
2015-10-29 09:55:00,37.66,37.66,37.63,37.64,41133.0,31.021,31.021,30.9963,31.0045,41133.0
2015-10-29 10:00:00,37.64,37.71,37.62,37.71,53000.0,31.0045,31.0622,30.9881,31.0622,53000.0
2015-10-29 10:05:00,37.71,37.81,37.71,37.77,76982.0,31.0622,31.1446,31.0622,31.1116,76982.0
2015-10-29 10:10:00,37.77,37.78,37.73,37.75,41892.0,31.1116,31.1199,31.0787,31.0951,41892.0
2015-10-29 10:15:00,37.75,37.81,37.75,37.78,54040.0,31.0951,31.1446,31.0951,31.1199,54040.0
2015-10-29 10:20:00,37.79,37.79,37.76,37.77,43494.0,31.1281,31.1281,31.1034,31.1116,43494.0
2015-10-29 10:25:00,37.78,37.79,37.71,37.72,104505.0,31.1199,31.1281,31.0622,31.0704,104505.0
2015-10-29 10:30:00,37.71,37.77,37.71,37.77,37700.0,31.0622,31.1116,31.0622,31.1116,37700.0
2015-10-29 10:35:00,37.77,37.81,37.74,37.75,62523.0,31.1116,31.1446,31.0869,31.0951,62523.0
2015-10-29 10:40:00,37.75,37.79,37.73,37.77,38695.0,31.0951,31.1281,31.0787,31.1116,38695.0
2015-10-29 10:45:00,37.77,37.78,37.61,37.63,39800.0,31.1116,31.1199,30.9798,30.9963,39800.0
2015-10-29 10:50:00,37.62,37.7,37.61,37.69,41827.0,30.9881,31.054,30.9798,31.0457,41827.0
2015-10-29 10:55:00,37.67,37.7,37.67,37.69,109497.0,31.0293,31.054,31.0293,31.0457,109497.0
2015-10-29 11:00:00,37.68,37.69,37.64,37.66,30177.0,31.0375,31.0457,31.0045,31.021,30177.0
2015-10-29 11:05:00,37.66,37.7,37.66,37.7,34353.0,31.021,31.054,31.021,31.054,34353.0
2015-10-29 11:10:00,37.69,37.7,37.66,37.67,35234.0,31.0457,31.054,31.021,31.0293,35234.0
2015-10-29 11:15:00,37.66,37.7,37.65,37.66,54816.0,31.021,31.054,31.0128,31.021,54816.0
2015-10-29 11:20:00,37.66,37.68,37.65,37.68,62292.0,31.021,31.0375,31.0128,31.0375,62292.0
2015-10-29 11:25:00,37.67,37.7,37.64,37.68,62814.0,31.0293,31.054,31.0045,31.0375,62814.0
2015-10-29 11:30:00,37.66,37.7,37.65,37.69,38539.0,31.021,31.054,31.0128,31.0457,38539.0
2015-10-29 11:35:00,37.69,37.7,37.64,37.68,51854.0,31.0457,31.054,31.0045,31.0375,51854.0
2015-10-29 11:40:00,37.68,37.68,37.64,37.66,35170.0,31.0375,31.0375,31.0045,31.021,35170.0
2015-10-29 11:45:00,37.66,37.66,37.64,37.65,20723.0,31.021,31.021,31.0045,31.0128,20723.0
2015-10-29 11:50:00,37.65,37.66,37.59,37.59,12999.0,31.0128,31.021,30.9634,30.9634,12999.0
2015-10-29 11:55:00,37.6,37.63,37.59,37.63,23271.0,30.9716,30.9963,30.9634,30.9963,23271.0
2015-10-29 12:00:00,37.62,37.63,37.6,37.61,20588.0,30.9881,30.9963,30.9716,30.9798,20588.0
2015-10-29 12:05:00,37.61,37.61,37.53,37.55,33734.0,30.9798,30.9798,30.9139,30.9304,33734.0
2015-10-29 12:10:00,37.56,37.6,37.55,37.6,13961.0,30.9386,30.9716,30.9304,30.9716,13961.0
2015-10-29 12:15:00,37.6,37.65,37.59,37.64,14368.0,30.9716,31.0128,30.9634,31.0045,14368.0
2015-10-29 12:20:00,37.64,37.64,37.58,37.58,12280.0,31.0045,31.0045,30.9551,30.9551,12280.0
2015-10-29 12:25:00,37.58,37.64,37.57,37.63,28777.0,30.9551,31.0045,30.9469,30.9963,28777.0
2015-10-29 12:30:00,37.62,37.65,37.61,37.65,32600.0,30.9881,31.0128,30.9798,31.0128,32600.0
2015-10-29 12:35:00,37.65,37.68,37.64,37.64,18463.0,31.0128,31.0375,31.0045,31.0045,18463.0
2015-10-29 12:40:00,37.64,37.67,37.63,37.66,19870.0,31.0045,31.0293,30.9963,31.021,19870.0
2015-10-29 12:45:00,37.67,37.68,37.65,37.65,13332.0,31.0293,31.0375,31.0128,31.0128,13332.0
2015-10-29 12:50:00,37.65,37.66,37.63,37.66,23159.0,31.0128,31.021,30.9963,31.021,23159.0
2015-10-29 12:55:00,37.67,37.69,37.66,37.66,9442.0,31.0293,31.0457,31.021,31.021,9442.0
2015-10-29 13:00:00,37.65,37.66,37.62,37.64,16072.0,31.0128,31.021,30.9881,31.0045,16072.0
2015-10-29 13:05:00,37.64,37.7,37.63,37.65,165432.0,31.0045,31.054,30.9963,31.0128,165432.0
2015-10-29 13:10:00,37.65,37.7,37.64,37.66,211997.0,31.0128,31.054,31.0045,31.021,211997.0
2015-10-29 13:15:00,37.66,37.67,37.64,37.66,19352.0,31.021,31.0293,31.0045,31.021,19352.0
2015-10-29 13:20:00,37.67,37.69,37.66,37.67,25399.0,31.0293,31.0457,31.021,31.0293,25399.0
2015-10-29 13:25:00,37.68,37.68,37.65,37.67,43727.0,31.0375,31.0375,31.0128,31.0293,43727.0
2015-10-29 13:30:00,37.66,37.69,37.66,37.66,18098.0,31.021,31.0457,31.021,31.021,18098.0
2015-10-29 13:35:00,37.67,37.67,37.6,37.6,44336.0,31.0293,31.0293,30.9716,30.9716,44336.0
2015-10-29 13:40:00,37.6,37.61,37.57,37.59,48285.0,30.9716,30.9798,30.9469,30.9634,48285.0
2015-10-29 13:45:00,37.59,37.63,37.57,37.62,54295.0,30.9634,30.9963,30.9469,30.9881,54295.0
2015-10-29 13:50:00,37.62,37.64,37.58,37.61,60678.0,30.9881,31.0045,30.9551,30.9798,60678.0
2015-10-29 13:55:00,37.6,37.6,37.58,37.59,56558.0,30.9716,30.9716,30.9551,30.9634,56558.0
2015-10-29 14:00:00,37.59,37.64,37.59,37.64,45283.0,30.9634,31.0045,30.9634,31.0045,45283.0
2015-10-29 14:05:00,37.65,37.65,37.59,37.61,53416.0,31.0128,31.0128,30.9634,30.9798,53416.0
2015-10-29 14:10:00,37.61,37.61,37.59,37.6,37357.0,30.9798,30.9798,30.9634,30.9716,37357.0
2015-10-29 14:15:00,37.6,37.64,37.59,37.63,67143.0,30.9716,31.0045,30.9634,30.9963,67143.0
2015-10-29 14:20:00,37.63,37.63,37.6,37.61,24059.0,30.9963,30.9963,30.9716,30.9798,24059.0
2015-10-29 14:25:00,37.61,37.61,37.57,37.57,22249.0,30.9798,30.9798,30.9469,30.9469,22249.0
2015-10-29 14:30:00,37.58,37.58,37.55,37.57,91789.0,30.9551,30.9551,30.9304,30.9469,91789.0
2015-10-29 14:35:00,37.58,37.59,37.57,37.58,22468.0,30.9551,30.9634,30.9469,30.9551,22468.0
2015-10-29 14:40:00,37.58,37.66,37.57,37.66,39335.0,30.9551,31.021,30.9469,31.021,39335.0
2015-10-29 14:45:00,37.66,37.7,37.65,37.65,68890.0,31.021,31.054,31.0128,31.0128,68890.0
2015-10-29 14:50:00,37.65,37.66,37.63,37.64,42872.0,31.0128,31.021,30.9963,31.0045,42872.0
2015-10-29 14:55:00,37.64,37.66,37.62,37.64,38852.0,31.0045,31.021,30.9881,31.0045,38852.0
2015-10-29 15:00:00,37.64,37.66,37.62,37.62,83965.0,31.0045,31.021,30.9881,30.9881,83965.0
2015-10-29 15:05:00,37.63,37.65,37.62,37.64,69206.0,30.9963,31.0128,30.9881,31.0045,69206.0
2015-10-29 15:10:00,37.64,37.65,37.62,37.64,65983.0,31.0045,31.0128,30.9881,31.0045,65983.0
2015-10-29 15:15:00,37.63,37.65,37.6,37.64,59435.0,30.9963,31.0128,30.9716,31.0045,59435.0
2015-10-29 15:20:00,37.64,37.66,37.62,37.65,57356.0,31.0045,31.021,30.9881,31.0128,57356.0
2015-10-29 15:25:00,37.65,37.65,37.62,37.64,72981.0,31.0128,31.0128,30.9881,31.0045,72981.0
2015-10-29 15:30:00,37.63,37.66,37.62,37.64,67316.0,30.9963,31.021,30.9881,31.0045,67316.0
2015-10-29 15:35:00,37.64,37.67,37.63,37.65,118016.0,31.0045,31.0293,30.9963,31.0128,118016.0
2015-10-29 15:40:00,37.65,37.67,37.64,37.66,132902.0,31.0128,31.0293,31.0045,31.021,132902.0
2015-10-29 15:45:00,37.66,37.67,37.64,37.66,82459.0,31.021,31.0293,31.0045,31.021,82459.0
2015-10-29 15:50:00,37.66,37.67,37.64,37.65,155072.0,31.021,31.0293,31.0045,31.0128,155072.0
2015-10-29 15:55:00,37.64,37.7,37.64,37.65,535215.0,31.0045,31.054,31.0045,31.0128,535215.0
2015-10-30 09:30:00,37.55,37.6,37.44,37.53,120730.0,30.9304,30.9716,30.8398,30.9139,120730.0
2015-10-30 09:35:00,37.53,37.61,37.51,37.58,46742.0,30.9139,30.9798,30.8975,30.9551,46742.0
2015-10-30 09:40:00,37.58,37.64,37.55,37.6,54963.0,30.9551,31.0045,30.9304,30.9716,54963.0
2015-10-30 09:45:00,37.62,37.65,37.49,37.51,69472.0,30.9881,31.0128,30.881,30.8975,69472.0
2015-10-30 09:50:00,37.51,37.61,37.5,37.54,72304.0,30.8975,30.9798,30.8892,30.9222,72304.0
2015-10-30 09:55:00,37.53,37.57,37.49,37.5,78368.0,30.9139,30.9469,30.881,30.8892,78368.0
2015-10-30 10:00:00,37.5,37.51,37.4,37.43,138691.0,30.8892,30.8975,30.8068,30.8316,138691.0
2015-10-30 10:05:00,37.43,37.48,37.4,37.45,127772.0,30.8316,30.8727,30.8068,30.848,127772.0
2015-10-30 10:10:00,37.46,37.46,37.37,37.42,88538.0,30.8563,30.8563,30.7821,30.8233,88538.0
2015-10-30 10:15:00,37.42,37.47,37.4,37.47,36192.0,30.8233,30.8645,30.8068,30.8645,36192.0
2015-10-30 10:20:00,37.46,37.53,37.46,37.51,50825.0,30.8563,30.9139,30.8563,30.8975,50825.0
2015-10-30 10:25:00,37.51,37.51,37.48,37.48,47808.0,30.8975,30.8975,30.8727,30.8727,47808.0
2015-10-30 10:30:00,37.47,37.52,37.45,37.48,40787.0,30.8645,30.9057,30.848,30.8727,40787.0
2015-10-30 10:35:00,37.48,37.5,37.44,37.48,35492.0,30.8727,30.8892,30.8398,30.8727,35492.0
2015-10-30 10:40:00,37.48,37.52,37.47,37.52,36882.0,30.8727,30.9057,30.8645,30.9057,36882.0
2015-10-30 10:45:00,37.51,37.58,37.5,37.57,26784.0,30.8975,30.9551,30.8892,30.9469,26784.0
2015-10-30 10:50:00,37.56,37.57,37.55,37.57,17486.0,30.9386,30.9469,30.9304,30.9469,17486.0
2015-10-30 10:55:00,37.56,37.57,37.52,37.55,33612.0,30.9386,30.9469,30.9057,30.9304,33612.0
2015-10-30 11:00:00,37.56,37.57,37.54,37.57,27814.0,30.9386,30.9469,30.9222,30.9469,27814.0
2015-10-30 11:05:00,37.57,37.64,37.56,37.61,23388.0,30.9469,31.0045,30.9386,30.9798,23388.0
2015-10-30 11:10:00,37.6,37.65,37.59,37.63,40595.0,30.9716,31.0128,30.9634,30.9963,40595.0
2015-10-30 11:15:00,37.63,37.67,37.61,37.64,45541.0,30.9963,31.0293,30.9798,31.0045,45541.0
2015-10-30 11:20:00,37.63,37.63,37.58,37.6,28278.0,30.9963,30.9963,30.9551,30.9716,28278.0
2015-10-30 11:25:00,37.6,37.66,37.59,37.63,27258.0,30.9716,31.021,30.9634,30.9963,27258.0
2015-10-30 11:30:00,37.64,37.69,37.63,37.65,50294.0,31.0045,31.0457,30.9963,31.0128,50294.0
2015-10-30 11:35:00,37.64,37.64,37.56,37.61,32949.0,31.0045,31.0045,30.9386,30.9798,32949.0
2015-10-30 11:40:00,37.6,37.63,37.57,37.61,40183.0,30.9716,30.9963,30.9469,30.9798,40183.0
2015-10-30 11:45:00,37.61,37.64,37.59,37.64,31940.0,30.9798,31.0045,30.9634,31.0045,31940.0
2015-10-30 11:50:00,37.64,37.7,37.62,37.62,21402.0,31.0045,31.054,30.9881,30.9881,21402.0
2015-10-30 11:55:00,37.62,37.67,37.62,37.63,32921.0,30.9881,31.0293,30.9881,30.9963,32921.0
2015-10-30 12:00:00,37.62,37.67,37.62,37.64,29845.0,30.9881,31.0293,30.9881,31.0045,29845.0
2015-10-30 12:05:00,37.64,37.66,37.62,37.66,16287.0,31.0045,31.021,30.9881,31.021,16287.0
2015-10-30 12:10:00,37.66,37.69,37.66,37.68,47596.0,31.021,31.0457,31.021,31.0375,47596.0
2015-10-30 12:15:00,37.68,37.74,37.67,37.74,35916.0,31.0375,31.0869,31.0293,31.0869,35916.0
2015-10-30 12:20:00,37.74,37.75,37.71,37.72,19589.0,31.0869,31.0951,31.0622,31.0704,19589.0
2015-10-30 12:25:00,37.71,37.74,37.65,37.68,48191.0,31.0622,31.0869,31.0128,31.0375,48191.0
2015-10-30 12:30:00,37.68,37.71,37.67,37.7,48402.0,31.0375,31.0622,31.0293,31.054,48402.0
2015-10-30 12:35:00,37.69,37.71,37.68,37.71,21072.0,31.0457,31.0622,31.0375,31.0622,21072.0
2015-10-30 12:40:00,37.71,37.71,37.68,37.69,33855.0,31.0622,31.0622,31.0375,31.0457,33855.0
2015-10-30 12:45:00,37.7,37.71,37.67,37.69,27226.0,31.054,31.0622,31.0293,31.0457,27226.0
2015-10-30 12:50:00,37.7,37.76,37.69,37.76,36982.0,31.054,31.1034,31.0457,31.1034,36982.0
2015-10-30 12:55:00,37.76,37.79,37.73,37.73,45945.0,31.1034,31.1281,31.0787,31.0787,45945.0
2015-10-30 13:00:00,37.74,37.75,37.71,37.73,27020.0,31.0869,31.0951,31.0622,31.0787,27020.0
2015-10-30 13:05:00,37.73,37.74,37.68,37.71,56920.0,31.0787,31.0869,31.0375,31.0622,56920.0
2015-10-30 13:10:00,37.71,37.77,37.7,37.77,18734.0,31.0622,31.1116,31.054,31.1116,18734.0
2015-10-30 13:15:00,37.77,37.78,37.72,37.72,30769.0,31.1116,31.1199,31.0704,31.0704,30769.0
2015-10-30 13:20:00,37.73,37.76,37.72,37.75,25263.0,31.0787,31.1034,31.0704,31.0951,25263.0
2015-10-30 13:25:00,37.74,37.81,37.74,37.79,62354.0,31.0869,31.1446,31.0869,31.1281,62354.0
2015-10-30 13:30:00,37.79,37.79,37.74,37.75,18848.0,31.1281,31.1281,31.0869,31.0951,18848.0
2015-10-30 13:35:00,37.75,37.77,37.71,37.75,61334.0,31.0951,31.1116,31.0622,31.0951,61334.0
2015-10-30 13:40:00,37.75,37.78,37.73,37.76,46962.0,31.0951,31.1199,31.0787,31.1034,46962.0
2015-10-30 13:45:00,37.75,37.82,37.75,37.82,51437.0,31.0951,31.1528,31.0951,31.1528,51437.0
2015-10-30 13:50:00,37.82,37.83,37.79,37.82,38746.0,31.1528,31.161,31.1281,31.1528,38746.0
2015-10-30 13:55:00,37.82,37.83,37.77,37.78,77310.0,31.1528,31.161,31.1116,31.1199,77310.0
2015-10-30 14:00:00,37.77,37.8,37.73,37.76,43015.0,31.1116,31.1363,31.0787,31.1034,43015.0
2015-10-30 14:05:00,37.76,37.8,37.75,37.8,27506.0,31.1034,31.1363,31.0951,31.1363,27506.0
2015-10-30 14:10:00,37.8,37.82,37.77,37.82,52113.0,31.1363,31.1528,31.1116,31.1528,52113.0
2015-10-30 14:15:00,37.82,37.83,37.77,37.8,93122.0,31.1528,31.161,31.1116,31.1363,93122.0
2015-10-30 14:20:00,37.8,37.83,37.78,37.83,31844.0,31.1363,31.161,31.1199,31.161,31844.0
2015-10-30 14:25:00,37.83,37.84,37.81,37.82,41806.0,31.161,31.1693,31.1446,31.1528,41806.0
2015-10-30 14:30:00,37.82,37.87,37.81,37.87,58961.0,31.1528,31.194,31.1446,31.194,58961.0
2015-10-30 14:35:00,37.87,37.87,37.79,37.79,59441.0,31.194,31.194,31.1281,31.1281,59441.0
2015-10-30 14:40:00,37.79,37.8,37.76,37.77,39911.0,31.1281,31.1363,31.1034,31.1116,39911.0
2015-10-30 14:45:00,37.76,37.77,37.73,37.75,81669.0,31.1034,31.1116,31.0787,31.0951,81669.0
2015-10-30 14:50:00,37.74,37.81,37.74,37.78,40451.0,31.0869,31.1446,31.0869,31.1199,40451.0
2015-10-30 14:55:00,37.78,37.79,37.73,37.74,84401.0,31.1199,31.1281,31.0787,31.0869,84401.0
2015-10-30 15:00:00,37.73,37.76,37.7,37.76,78613.0,31.0787,31.1034,31.054,31.1034,78613.0
2015-10-30 15:05:00,37.75,37.76,37.72,37.73,78801.0,31.0951,31.1034,31.0704,31.0787,78801.0
2015-10-30 15:10:00,37.72,37.78,37.71,37.76,89124.0,31.0704,31.1199,31.0622,31.1034,89124.0
2015-10-30 15:15:00,37.76,37.82,37.75,37.8,75871.0,31.1034,31.1528,31.0951,31.1363,75871.0
2015-10-30 15:20:00,37.8,37.83,37.76,37.83,125940.0,31.1363,31.161,31.1034,31.161,125940.0
2015-10-30 15:25:00,37.83,37.85,37.79,37.82,122942.0,31.161,31.1775,31.1281,31.1528,122942.0
2015-10-30 15:30:00,37.81,37.82,37.76,37.81,160160.0,31.1446,31.1528,31.1034,31.1446,160160.0
2015-10-30 15:35:00,37.8,37.88,37.79,37.85,224160.0,31.1363,31.2022,31.1281,31.1775,224160.0
2015-10-30 15:40:00,37.85,37.89,37.82,37.82,132108.0,31.1775,31.2105,31.1528,31.1528,132108.0
2015-10-30 15:45:00,37.83,37.94,37.82,37.93,268351.0,31.161,31.2517,31.1528,31.2434,268351.0
2015-10-30 15:50:00,37.93,37.94,37.84,37.91,402544.0,31.2434,31.2517,31.1693,31.2269,402544.0
2015-10-30 15:55:00,37.9,37.91,37.81,37.82,568321.0,31.2187,31.2269,31.1446,31.1528,568321.0
2015-11-02 09:30:00,37.8,37.96,37.8,37.96,141514.0,31.1363,31.2681,31.1363,31.2681,141514.0
2015-11-02 09:35:00,37.97,37.99,37.91,37.94,65751.0,31.2764,31.2928,31.2269,31.2517,65751.0
2015-11-02 09:40:00,37.94,37.97,37.92,37.93,37467.0,31.2517,31.2764,31.2352,31.2434,37467.0
2015-11-02 09:45:00,37.94,37.96,37.91,37.92,46657.0,31.2517,31.2681,31.2269,31.2352,46657.0
2015-11-02 09:50:00,37.93,37.95,37.87,37.87,51015.0,31.2434,31.2599,31.194,31.194,51015.0
2015-11-02 09:55:00,37.87,37.91,37.81,37.81,36008.0,31.194,31.2269,31.1446,31.1446,36008.0
2015-11-02 10:00:00,37.82,37.87,37.8,37.82,51652.0,31.1528,31.194,31.1363,31.1528,51652.0
2015-11-02 10:05:00,37.83,37.83,37.8,37.8,75339.0,31.161,31.161,31.1363,31.1363,75339.0
2015-11-02 10:10:00,37.8,37.86,37.8,37.81,69762.0,31.1363,31.1858,31.1363,31.1446,69762.0
2015-11-02 10:15:00,37.82,37.82,37.74,37.74,30072.0,31.1528,31.1528,31.0869,31.0869,30072.0
2015-11-02 10:20:00,37.74,37.76,37.67,37.7,62537.0,31.0869,31.1034,31.0293,31.054,62537.0
2015-11-02 10:25:00,37.7,37.71,37.65,37.69,32486.0,31.054,31.0622,31.0128,31.0457,32486.0
2015-11-02 10:30:00,37.68,37.69,37.63,37.66,48523.0,31.0375,31.0457,30.9963,31.021,48523.0
2015-11-02 10:35:00,37.66,37.66,37.59,37.6,72853.0,31.021,31.021,30.9634,30.9716,72853.0
2015-11-02 10:40:00,37.61,37.63,37.55,37.59,78746.0,30.9798,30.9963,30.9304,30.9634,78746.0
2015-11-02 10:45:00,37.59,37.66,37.57,37.66,43621.0,30.9634,31.021,30.9469,31.021,43621.0
2015-11-02 10:50:00,37.66,37.68,37.61,37.62,77892.0,31.021,31.0375,30.9798,30.9881,77892.0
2015-11-02 10:55:00,37.61,37.67,37.6,37.64,48969.0,30.9798,31.0293,30.9716,31.0045,48969.0
2015-11-02 11:00:00,37.64,37.66,37.6,37.65,90292.0,31.0045,31.021,30.9716,31.0128,90292.0
2015-11-02 11:05:00,37.66,37.75,37.65,37.69,57034.0,31.021,31.0951,31.0128,31.0457,57034.0
2015-11-02 11:10:00,37.69,37.74,37.69,37.72,28896.0,31.0457,31.0869,31.0457,31.0704,28896.0
2015-11-02 11:15:00,37.73,37.79,37.72,37.73,33637.0,31.0787,31.1281,31.0704,31.0787,33637.0
2015-11-02 11:20:00,37.72,37.8,37.72,37.77,40887.0,31.0704,31.1363,31.0704,31.1116,40887.0
2015-11-02 11:25:00,37.76,37.78,37.76,37.78,31795.0,31.1034,31.1199,31.1034,31.1199,31795.0
2015-11-02 11:30:00,37.78,37.79,37.74,37.78,41928.0,31.1199,31.1281,31.0869,31.1199,41928.0
2015-11-02 11:35:00,37.78,37.86,37.77,37.86,43197.0,31.1199,31.1858,31.1116,31.1858,43197.0
2015-11-02 11:40:00,37.86,37.91,37.83,37.83,46278.0,31.1858,31.2269,31.161,31.161,46278.0
2015-11-02 11:45:00,37.83,37.95,37.82,37.93,115259.0,31.161,31.2599,31.1528,31.2434,115259.0
2015-11-02 11:50:00,37.91,37.99,37.9,37.99,79641.0,31.2269,31.2928,31.2187,31.2928,79641.0
2015-11-02 11:55:00,37.99,38.0,37.92,37.93,37019.0,31.2928,31.3011,31.2352,31.2434,37019.0
2015-11-02 12:00:00,37.93,37.96,37.92,37.95,23011.0,31.2434,31.2681,31.2352,31.2599,23011.0
2015-11-02 12:05:00,37.95,37.95,37.89,37.91,40710.0,31.2599,31.2599,31.2105,31.2269,40710.0
2015-11-02 12:10:00,37.9,37.94,37.9,37.92,46945.0,31.2187,31.2517,31.2187,31.2352,46945.0
2015-11-02 12:15:00,37.93,38.0,37.93,38.0,59991.0,31.2434,31.3011,31.2434,31.3011,59991.0
2015-11-02 12:20:00,38.0,38.01,37.95,37.95,137805.0,31.3011,31.3093,31.2599,31.2599,137805.0
2015-11-02 12:25:00,37.94,37.99,37.91,37.96,31770.0,31.2517,31.2928,31.2269,31.2681,31770.0
2015-11-02 12:30:00,37.97,37.97,37.9,37.94,26614.0,31.2764,31.2764,31.2187,31.2517,26614.0
2015-11-02 12:35:00,37.95,37.97,37.92,37.92,27495.0,31.2599,31.2764,31.2352,31.2352,27495.0
2015-11-02 12:40:00,37.91,37.96,37.9,37.96,43343.0,31.2269,31.2681,31.2187,31.2681,43343.0
2015-11-02 12:45:00,37.96,37.99,37.94,37.98,39585.0,31.2681,31.2928,31.2517,31.2846,39585.0
2015-11-02 12:50:00,37.98,38.0,37.97,38.0,32270.0,31.2846,31.3011,31.2764,31.3011,32270.0
2015-11-02 12:55:00,38.0,38.0,37.97,37.98,78658.0,31.3011,31.3011,31.2764,31.2846,78658.0
2015-11-02 13:00:00,37.98,38.0,37.96,37.96,90087.0,31.2846,31.3011,31.2681,31.2681,90087.0
2015-11-02 13:05:00,37.97,37.97,37.91,37.92,22787.0,31.2764,31.2764,31.2269,31.2352,22787.0
2015-11-02 13:10:00,37.91,37.92,37.87,37.87,28202.0,31.2269,31.2352,31.194,31.194,28202.0
2015-11-02 13:15:00,37.87,37.93,37.87,37.88,128431.0,31.194,31.2434,31.194,31.2022,128431.0
2015-11-02 13:20:00,37.88,37.88,37.86,37.86,17434.0,31.2022,31.2022,31.1858,31.1858,17434.0
2015-11-02 13:25:00,37.86,37.92,37.86,37.92,28290.0,31.1858,31.2352,31.1858,31.2352,28290.0
2015-11-02 13:30:00,37.92,37.93,37.91,37.93,29774.0,31.2352,31.2434,31.2269,31.2434,29774.0
2015-11-02 13:35:00,37.93,38.0,37.92,37.98,65907.0,31.2434,31.3011,31.2352,31.2846,65907.0
2015-11-02 13:40:00,37.98,38.0,37.98,38.0,121877.0,31.2846,31.3011,31.2846,31.3011,121877.0
2015-11-02 13:45:00,37.99,38.0,37.99,38.0,63868.0,31.2928,31.3011,31.2928,31.3011,63868.0
2015-11-02 13:50:00,38.0,38.0,37.99,38.0,39319.0,31.3011,31.3011,31.2928,31.3011,39319.0
2015-11-02 13:55:00,38.0,38.0,37.99,38.0,15095.0,31.3011,31.3011,31.2928,31.3011,15095.0
2015-11-02 14:00:00,38.0,38.0,37.95,37.95,54901.0,31.3011,31.3011,31.2599,31.2599,54901.0
2015-11-02 14:05:00,37.95,38.01,37.93,37.93,93723.0,31.2599,31.3093,31.2434,31.2434,93723.0
2015-11-02 14:10:00,37.94,37.95,37.93,37.94,25813.0,31.2517,31.2599,31.2434,31.2517,25813.0
2015-11-02 14:15:00,37.93,37.94,37.89,37.89,57319.0,31.2434,31.2517,31.2105,31.2105,57319.0
2015-11-02 14:20:00,37.9,37.95,37.9,37.94,27928.0,31.2187,31.2599,31.2187,31.2517,27928.0
2015-11-02 14:25:00,37.94,37.96,37.92,37.95,67659.0,31.2517,31.2681,31.2352,31.2599,67659.0
2015-11-02 14:30:00,37.95,37.99,37.94,37.99,33300.0,31.2599,31.2928,31.2517,31.2928,33300.0
2015-11-02 14:35:00,38.0,38.0,37.98,37.98,86785.0,31.3011,31.3011,31.2846,31.2846,86785.0
2015-11-02 14:40:00,37.99,38.07,37.98,38.06,102039.0,31.2928,31.3587,31.2846,31.3505,102039.0
2015-11-02 14:45:00,38.06,38.07,38.01,38.01,50931.0,31.3505,31.3587,31.3093,31.3093,50931.0
2015-11-02 14:50:00,38.02,38.08,38.01,38.08,60433.0,31.3175,31.367,31.3093,31.367,60433.0
2015-11-02 14:55:00,38.07,38.09,38.05,38.06,48572.0,31.3587,31.3752,31.3423,31.3505,48572.0
2015-11-02 15:00:00,38.05,38.11,38.04,38.09,79457.0,31.3423,31.3917,31.334,31.3752,79457.0
2015-11-02 15:05:00,38.09,38.1,38.05,38.05,53787.0,31.3752,31.3834,31.3423,31.3423,53787.0
2015-11-02 15:10:00,38.06,38.11,38.05,38.11,50907.0,31.3505,31.3917,31.3423,31.3917,50907.0
2015-11-02 15:15:00,38.11,38.15,38.1,38.12,94259.0,31.3917,31.4246,31.3834,31.3999,94259.0
2015-11-02 15:20:00,38.12,38.16,38.07,38.15,117007.0,31.3999,31.4329,31.3587,31.4246,117007.0
2015-11-02 15:25:00,38.15,38.17,38.13,38.16,67131.0,31.4246,31.4411,31.4082,31.4329,67131.0
2015-11-02 15:30:00,38.16,38.17,38.12,38.12,106527.0,31.4329,31.4411,31.3999,31.3999,106527.0
2015-11-02 15:35:00,38.12,38.16,38.11,38.13,100214.0,31.3999,31.4329,31.3917,31.4082,100214.0
2015-11-02 15:40:00,38.13,38.16,38.12,38.16,171871.0,31.4082,31.4329,31.3999,31.4329,171871.0
2015-11-02 15:45:00,38.16,38.17,38.13,38.13,241642.0,31.4329,31.4411,31.4082,31.4082,241642.0
2015-11-02 15:50:00,38.14,38.15,38.13,38.13,107368.0,31.4164,31.4246,31.4082,31.4082,107368.0
2015-11-02 15:55:00,38.14,38.21,38.13,38.21,377040.0,31.4164,31.4741,31.4082,31.4741,377040.0
2015-11-03 09:30:00,37.96,38.15,37.87,37.91,89261.0,31.2681,31.4246,31.194,31.2269,89261.0
2015-11-03 09:35:00,37.9,38.0,37.89,37.99,28249.0,31.2187,31.3011,31.2105,31.2928,28249.0
2015-11-03 09:40:00,37.99,38.0,37.86,37.89,46053.0,31.2928,31.3011,31.1858,31.2105,46053.0
2015-11-03 09:45:00,37.89,37.9,37.82,37.86,31509.0,31.2105,31.2187,31.1528,31.1858,31509.0
2015-11-03 09:50:00,37.86,37.95,37.85,37.91,32194.0,31.1858,31.2599,31.1775,31.2269,32194.0
2015-11-03 09:55:00,37.91,38.0,37.88,38.0,35088.0,31.2269,31.3011,31.2022,31.3011,35088.0
2015-11-03 10:00:00,37.99,38.0,37.94,37.96,27174.0,31.2928,31.3011,31.2517,31.2681,27174.0
2015-11-03 10:05:00,37.97,38.0,37.96,37.99,41703.0,31.2764,31.3011,31.2681,31.2928,41703.0
2015-11-03 10:10:00,37.98,37.99,37.91,37.91,22899.0,31.2846,31.2928,31.2269,31.2269,22899.0
2015-11-03 10:15:00,37.9,37.97,37.89,37.93,24691.0,31.2187,31.2764,31.2105,31.2434,24691.0
2015-11-03 10:20:00,37.92,37.99,37.91,37.99,76468.0,31.2352,31.2928,31.2269,31.2928,76468.0
2015-11-03 10:25:00,37.99,38.0,37.87,37.88,31363.0,31.2928,31.3011,31.194,31.2022,31363.0
2015-11-03 10:30:00,37.88,37.96,37.88,37.95,43399.0,31.2022,31.2681,31.2022,31.2599,43399.0
2015-11-03 10:35:00,37.95,37.98,37.94,37.95,67220.0,31.2599,31.2846,31.2517,31.2599,67220.0
2015-11-03 10:40:00,37.95,37.95,37.85,37.87,29003.0,31.2599,31.2599,31.1775,31.194,29003.0
2015-11-03 10:45:00,37.87,37.89,37.83,37.87,40820.0,31.194,31.2105,31.161,31.194,40820.0
2015-11-03 10:50:00,37.87,37.93,37.87,37.9,25302.0,31.194,31.2434,31.194,31.2187,25302.0
2015-11-03 10:55:00,37.91,37.91,37.85,37.86,31611.0,31.2269,31.2269,31.1775,31.1858,31611.0
2015-11-03 11:00:00,37.86,37.87,37.82,37.83,24359.0,31.1858,31.194,31.1528,31.161,24359.0
2015-11-03 11:05:00,37.83,37.84,37.8,37.83,43738.0,31.161,31.1693,31.1363,31.161,43738.0
2015-11-03 11:10:00,37.83,37.86,37.8,37.82,44928.0,31.161,31.1858,31.1363,31.1528,44928.0
2015-11-03 11:15:00,37.82,37.82,37.79,37.81,39923.0,31.1528,31.1528,31.1281,31.1446,39923.0
2015-11-03 11:20:00,37.81,37.86,37.79,37.85,36025.0,31.1446,31.1858,31.1281,31.1775,36025.0
2015-11-03 11:25:00,37.86,37.9,37.85,37.87,41242.0,31.1858,31.2187,31.1775,31.194,41242.0
2015-11-03 11:30:00,37.86,37.88,37.84,37.86,132481.0,31.1858,31.2022,31.1693,31.1858,132481.0
2015-11-03 11:35:00,37.86,37.9,37.86,37.87,40208.0,31.1858,31.2187,31.1858,31.194,40208.0
2015-11-03 11:40:00,37.87,37.89,37.85,37.88,84672.0,31.194,31.2105,31.1775,31.2022,84672.0
2015-11-03 11:45:00,37.88,37.91,37.87,37.89,26070.0,31.2022,31.2269,31.194,31.2105,26070.0
2015-11-03 11:50:00,37.88,37.9,37.85,37.89,38854.0,31.2022,31.2187,31.1775,31.2105,38854.0
2015-11-03 11:55:00,37.9,37.92,37.89,37.92,25176.0,31.2187,31.2352,31.2105,31.2352,25176.0
2015-11-03 12:00:00,37.92,37.98,37.9,37.97,66304.0,31.2352,31.2846,31.2187,31.2764,66304.0
2015-11-03 12:05:00,37.98,38.0,37.96,37.97,65498.0,31.2846,31.3011,31.2681,31.2764,65498.0
2015-11-03 12:10:00,37.97,37.98,37.95,37.95,14825.0,31.2764,31.2846,31.2599,31.2599,14825.0
2015-11-03 12:15:00,37.95,37.96,37.93,37.96,32891.0,31.2599,31.2681,31.2434,31.2681,32891.0
2015-11-03 12:20:00,37.96,38.03,37.95,38.02,28531.0,31.2681,31.3258,31.2599,31.3175,28531.0
2015-11-03 12:25:00,38.02,38.04,38.0,38.02,31166.0,31.3175,31.334,31.3011,31.3175,31166.0
2015-11-03 12:30:00,38.02,38.03,38.0,38.0,23429.0,31.3175,31.3258,31.3011,31.3011,23429.0
2015-11-03 12:35:00,38.0,38.01,38.0,38.0,33142.0,31.3011,31.3093,31.3011,31.3011,33142.0
2015-11-03 12:40:00,38.0,38.01,37.98,37.98,16352.0,31.3011,31.3093,31.2846,31.2846,16352.0
2015-11-03 12:45:00,37.98,38.01,37.98,37.99,25961.0,31.2846,31.3093,31.2846,31.2928,25961.0
2015-11-03 12:50:00,37.98,38.01,37.98,37.99,24756.0,31.2846,31.3093,31.2846,31.2928,24756.0
2015-11-03 12:55:00,37.99,37.99,37.98,37.98,14815.0,31.2928,31.2928,31.2846,31.2846,14815.0
2015-11-03 13:00:00,37.98,38.0,37.97,37.98,20021.0,31.2846,31.3011,31.2764,31.2846,20021.0
2015-11-03 13:05:00,37.97,37.98,37.92,37.92,20433.0,31.2764,31.2846,31.2352,31.2352,20433.0
2015-11-03 13:10:00,37.92,37.96,37.91,37.95,40824.0,31.2352,31.2681,31.2269,31.2599,40824.0
2015-11-03 13:15:00,37.96,37.96,37.95,37.95,18534.0,31.2681,31.2681,31.2599,31.2599,18534.0
2015-11-03 13:20:00,37.95,37.96,37.93,37.93,17580.0,31.2599,31.2681,31.2434,31.2434,17580.0
2015-11-03 13:25:00,37.93,37.94,37.9,37.91,23594.0,31.2434,31.2517,31.2187,31.2269,23594.0
2015-11-03 13:30:00,37.9,37.95,37.9,37.91,42248.0,31.2187,31.2599,31.2187,31.2269,42248.0
2015-11-03 13:35:00,37.91,37.91,37.88,37.9,24162.0,31.2269,31.2269,31.2022,31.2187,24162.0
2015-11-03 13:40:00,37.9,37.94,37.89,37.91,21105.0,31.2187,31.2517,31.2105,31.2269,21105.0
2015-11-03 13:45:00,37.91,37.92,37.9,37.91,20314.0,31.2269,31.2352,31.2187,31.2269,20314.0
2015-11-03 13:50:00,37.91,37.91,37.85,37.85,39524.0,31.2269,31.2269,31.1775,31.1775,39524.0
2015-11-03 13:55:00,37.85,37.88,37.85,37.85,36514.0,31.1775,31.2022,31.1775,31.1775,36514.0
2015-11-03 14:00:00,37.85,37.85,37.8,37.8,49146.0,31.1775,31.1775,31.1363,31.1363,49146.0
2015-11-03 14:05:00,37.8,37.81,37.75,37.79,114227.0,31.1363,31.1446,31.0951,31.1281,114227.0
2015-11-03 14:10:00,37.78,37.82,37.77,37.8,51523.0,31.1199,31.1528,31.1116,31.1363,51523.0
2015-11-03 14:15:00,37.8,37.81,37.78,37.78,37711.0,31.1363,31.1446,31.1199,31.1199,37711.0
2015-11-03 14:20:00,37.78,37.79,37.75,37.78,52719.0,31.1199,31.1281,31.0951,31.1199,52719.0
2015-11-03 14:25:00,37.77,37.85,37.77,37.85,55546.0,31.1116,31.1775,31.1116,31.1775,55546.0
2015-11-03 14:30:00,37.85,37.88,37.84,37.88,44237.0,31.1775,31.2022,31.1693,31.2022,44237.0
2015-11-03 14:35:00,37.88,37.88,37.82,37.83,42492.0,31.2022,31.2022,31.1528,31.161,42492.0
2015-11-03 14:40:00,37.84,37.84,37.8,37.8,33030.0,31.1693,31.1693,31.1363,31.1363,33030.0
2015-11-03 14:45:00,37.81,37.83,37.8,37.81,39091.0,31.1446,31.161,31.1363,31.1446,39091.0
2015-11-03 14:50:00,37.81,37.83,37.79,37.79,42127.0,31.1446,31.161,31.1281,31.1281,42127.0
2015-11-03 14:55:00,37.78,37.78,37.73,37.74,60600.0,31.1199,31.1199,31.0787,31.0869,60600.0
2015-11-03 15:00:00,37.74,37.76,37.71,37.72,57721.0,31.0869,31.1034,31.0622,31.0704,57721.0
2015-11-03 15:05:00,37.71,37.75,37.71,37.72,87535.0,31.0622,31.0951,31.0622,31.0704,87535.0
2015-11-03 15:10:00,37.71,37.72,37.67,37.7,97899.0,31.0622,31.0704,31.0293,31.054,97899.0
2015-11-03 15:15:00,37.69,37.74,37.69,37.74,93787.0,31.0457,31.0869,31.0457,31.0869,93787.0
2015-11-03 15:20:00,37.74,37.81,37.73,37.77,93001.0,31.0869,31.1446,31.0787,31.1116,93001.0
2015-11-03 15:25:00,37.77,37.8,37.75,37.75,80171.0,31.1116,31.1363,31.0951,31.0951,80171.0
2015-11-03 15:30:00,37.75,37.77,37.74,37.75,105153.0,31.0951,31.1116,31.0869,31.0951,105153.0
2015-11-03 15:35:00,37.75,37.76,37.74,37.74,114984.0,31.0951,31.1034,31.0869,31.0869,114984.0
2015-11-03 15:40:00,37.74,37.75,37.68,37.69,139841.0,31.0869,31.0951,31.0375,31.0457,139841.0
2015-11-03 15:45:00,37.68,37.74,37.67,37.68,185925.0,31.0375,31.0869,31.0293,31.0375,185925.0
2015-11-03 15:50:00,37.69,37.71,37.67,37.71,191450.0,31.0457,31.0622,31.0293,31.0622,191450.0
2015-11-03 15:55:00,37.71,37.76,37.69,37.76,280220.0,31.0622,31.1034,31.0457,31.1034,280220.0
2015-11-04 09:30:00,37.93,37.99,37.76,37.81,101038.0,31.2434,31.2928,31.1034,31.1446,101038.0
2015-11-04 09:35:00,37.81,37.87,37.73,37.73,42812.0,31.1446,31.194,31.0787,31.0787,42812.0
2015-11-04 09:40:00,37.72,37.77,37.71,37.77,27772.0,31.0704,31.1116,31.0622,31.1116,27772.0
2015-11-04 09:45:00,37.76,37.77,37.64,37.65,43993.0,31.1034,31.1116,31.0045,31.0128,43993.0
2015-11-04 09:50:00,37.64,37.64,37.46,37.48,68994.0,31.0045,31.0045,30.8563,30.8727,68994.0
2015-11-04 09:55:00,37.49,37.51,37.47,37.49,33554.0,30.881,30.8975,30.8645,30.881,33554.0
2015-11-04 10:00:00,37.49,37.5,37.42,37.5,54016.0,30.881,30.8892,30.8233,30.8892,54016.0
2015-11-04 10:05:00,37.5,37.53,37.45,37.47,79856.0,30.8892,30.9139,30.848,30.8645,79856.0
2015-11-04 10:10:00,37.46,37.48,37.45,37.47,70658.0,30.8563,30.8727,30.848,30.8645,70658.0
2015-11-04 10:15:00,37.47,37.54,37.46,37.54,208593.0,30.8645,30.9222,30.8563,30.9222,208593.0
2015-11-04 10:20:00,37.53,37.54,37.48,37.48,41506.0,30.9139,30.9222,30.8727,30.8727,41506.0
2015-11-04 10:25:00,37.48,37.5,37.37,37.37,71291.0,30.8727,30.8892,30.7821,30.7821,71291.0
2015-11-04 10:30:00,37.38,37.42,37.35,37.4,42750.0,30.7904,30.8233,30.7657,30.8068,42750.0
2015-11-04 10:35:00,37.4,37.4,37.34,37.34,55680.0,30.8068,30.8068,30.7574,30.7574,55680.0
2015-11-04 10:40:00,37.35,37.37,37.31,37.32,41628.0,30.7657,30.7821,30.7327,30.741,41628.0
2015-11-04 10:45:00,37.32,37.34,37.29,37.31,57231.0,30.741,30.7574,30.7162,30.7327,57231.0
2015-11-04 10:50:00,37.32,37.35,37.28,37.29,63688.0,30.741,30.7657,30.708,30.7162,63688.0
2015-11-04 10:55:00,37.29,37.29,37.22,37.23,74641.0,30.7162,30.7162,30.6586,30.6668,74641.0
2015-11-04 11:00:00,37.23,37.23,37.12,37.14,118286.0,30.6668,30.6668,30.5762,30.5927,118286.0
2015-11-04 11:05:00,37.14,37.15,37.01,37.02,96890.0,30.5927,30.6009,30.4856,30.4938,96890.0
2015-11-04 11:10:00,37.02,37.09,37.01,37.03,86335.0,30.4938,30.5515,30.4856,30.5021,86335.0
2015-11-04 11:15:00,37.02,37.15,37.02,37.1,73841.0,30.4938,30.6009,30.4938,30.5597,73841.0
2015-11-04 11:20:00,37.11,37.11,37.04,37.07,83635.0,30.568,30.568,30.5103,30.535,83635.0
2015-11-04 11:25:00,37.08,37.11,37.05,37.06,47022.0,30.5433,30.568,30.5185,30.5268,47022.0
2015-11-04 11:30:00,37.06,37.08,37.0,37.03,134033.0,30.5268,30.5433,30.4774,30.5021,134033.0
2015-11-04 11:35:00,37.03,37.16,37.03,37.13,53621.0,30.5021,30.6092,30.5021,30.5844,53621.0
2015-11-04 11:40:00,37.13,37.13,37.07,37.1,38951.0,30.5844,30.5844,30.535,30.5597,38951.0
2015-11-04 11:45:00,37.1,37.1,37.02,37.04,55368.0,30.5597,30.5597,30.4938,30.5103,55368.0
2015-11-04 11:50:00,37.04,37.07,37.02,37.02,29879.0,30.5103,30.535,30.4938,30.4938,29879.0
2015-11-04 11:55:00,37.03,37.03,37.01,37.02,24893.0,30.5021,30.5021,30.4856,30.4938,24893.0
2015-11-04 12:00:00,37.02,37.06,37.0,37.06,36946.0,30.4938,30.5268,30.4774,30.5268,36946.0
2015-11-04 12:05:00,37.05,37.09,37.03,37.09,37158.0,30.5185,30.5515,30.5021,30.5515,37158.0
2015-11-04 12:10:00,37.09,37.1,37.03,37.03,36637.0,30.5515,30.5597,30.5021,30.5021,36637.0
2015-11-04 12:15:00,37.04,37.05,37.02,37.04,59510.0,30.5103,30.5185,30.4938,30.5103,59510.0
2015-11-04 12:20:00,37.03,37.03,37.0,37.01,44388.0,30.5021,30.5021,30.4774,30.4856,44388.0
2015-11-04 12:25:00,37.0,37.03,36.96,37.01,62290.0,30.4774,30.5021,30.4444,30.4856,62290.0
2015-11-04 12:30:00,37.01,37.02,36.94,36.95,58735.0,30.4856,30.4938,30.4279,30.4362,58735.0
2015-11-04 12:35:00,36.95,36.96,36.95,36.95,19542.0,30.4362,30.4444,30.4362,30.4362,19542.0
2015-11-04 12:40:00,36.95,36.96,36.88,36.95,68844.0,30.4362,30.4444,30.3785,30.4362,68844.0
2015-11-04 12:45:00,36.95,36.97,36.9,36.95,122738.0,30.4362,30.4527,30.395,30.4362,122738.0
2015-11-04 12:50:00,36.95,37.0,36.94,36.99,56264.0,30.4362,30.4774,30.4279,30.4691,56264.0
2015-11-04 12:55:00,37.0,37.09,37.0,37.03,53424.0,30.4774,30.5515,30.4774,30.5021,53424.0
2015-11-04 13:00:00,37.04,37.07,36.96,36.98,34707.0,30.5103,30.535,30.4444,30.4609,34707.0
2015-11-04 13:05:00,36.98,36.99,36.96,36.98,27936.0,30.4609,30.4691,30.4444,30.4609,27936.0
2015-11-04 13:10:00,36.98,37.01,36.95,36.98,55749.0,30.4609,30.4856,30.4362,30.4609,55749.0
2015-11-04 13:15:00,36.98,36.98,36.92,36.92,25754.0,30.4609,30.4609,30.4115,30.4115,25754.0
2015-11-04 13:20:00,36.93,36.95,36.92,36.95,29419.0,30.4197,30.4362,30.4115,30.4362,29419.0
2015-11-04 13:25:00,36.95,37.01,36.94,36.98,34775.0,30.4362,30.4856,30.4279,30.4609,34775.0
2015-11-04 13:30:00,36.98,37.04,36.98,37.01,21466.0,30.4609,30.5103,30.4609,30.4856,21466.0
2015-11-04 13:35:00,37.01,37.06,36.99,37.06,80563.0,30.4856,30.5268,30.4691,30.5268,80563.0
2015-11-04 13:40:00,37.06,37.08,36.99,36.99,37748.0,30.5268,30.5433,30.4691,30.4691,37748.0
2015-11-04 13:45:00,36.99,37.0,36.95,36.95,30113.0,30.4691,30.4774,30.4362,30.4362,30113.0
2015-11-04 13:50:00,36.95,36.98,36.92,36.93,29502.0,30.4362,30.4609,30.4115,30.4197,29502.0
2015-11-04 13:55:00,36.93,37.0,36.91,37.0,113767.0,30.4197,30.4774,30.4032,30.4774,113767.0
2015-11-04 14:00:00,37.01,37.03,36.98,37.03,79904.0,30.4856,30.5021,30.4609,30.5021,79904.0
2015-11-04 14:05:00,37.03,37.1,37.01,37.08,96526.0,30.5021,30.5597,30.4856,30.5433,96526.0
2015-11-04 14:10:00,37.09,37.11,37.07,37.1,73702.0,30.5515,30.568,30.535,30.5597,73702.0
2015-11-04 14:15:00,37.11,37.13,37.09,37.09,83766.0,30.568,30.5844,30.5515,30.5515,83766.0
2015-11-04 14:20:00,37.1,37.1,37.01,37.04,77811.0,30.5597,30.5597,30.4856,30.5103,77811.0
2015-11-04 14:25:00,37.04,37.05,36.98,36.99,65822.0,30.5103,30.5185,30.4609,30.4691,65822.0
2015-11-04 14:30:00,37.0,37.04,36.97,36.98,54793.0,30.4774,30.5103,30.4527,30.4609,54793.0
2015-11-04 14:35:00,36.98,37.04,36.97,37.01,84708.0,30.4609,30.5103,30.4527,30.4856,84708.0
2015-11-04 14:40:00,37.01,37.01,36.93,36.96,40685.0,30.4856,30.4856,30.4197,30.4444,40685.0
2015-11-04 14:45:00,36.96,36.98,36.92,36.93,33582.0,30.4444,30.4609,30.4115,30.4197,33582.0
2015-11-04 14:50:00,36.92,36.93,36.88,36.9,34967.0,30.4115,30.4197,30.3785,30.395,34967.0
2015-11-04 14:55:00,36.89,36.96,36.88,36.93,40703.0,30.3868,30.4444,30.3785,30.4197,40703.0
2015-11-04 15:00:00,36.93,36.98,36.92,36.94,44516.0,30.4197,30.4609,30.4115,30.4279,44516.0
2015-11-04 15:05:00,36.94,36.98,36.93,36.97,107595.0,30.4279,30.4609,30.4197,30.4527,107595.0
2015-11-04 15:10:00,36.97,36.97,36.96,36.97,32665.0,30.4527,30.4527,30.4444,30.4527,32665.0
2015-11-04 15:15:00,36.96,37.06,36.95,37.02,215450.0,30.4444,30.5268,30.4362,30.4938,215450.0
2015-11-04 15:20:00,37.03,37.08,37.02,37.08,65601.0,30.5021,30.5433,30.4938,30.5433,65601.0
2015-11-04 15:25:00,37.08,37.1,37.06,37.08,59788.0,30.5433,30.5597,30.5268,30.5433,59788.0
2015-11-04 15:30:00,37.08,37.08,37.0,37.01,52553.0,30.5433,30.5433,30.4774,30.4856,52553.0
2015-11-04 15:35:00,37.0,37.06,37.0,37.03,117344.0,30.4774,30.5268,30.4774,30.5021,117344.0
2015-11-04 15:40:00,37.03,37.03,36.98,37.02,153302.0,30.5021,30.5021,30.4609,30.4938,153302.0
2015-11-04 15:45:00,37.02,37.03,36.98,36.98,118090.0,30.4938,30.5021,30.4609,30.4609,118090.0
2015-11-04 15:50:00,36.98,36.99,36.94,36.94,134610.0,30.4609,30.4691,30.4279,30.4279,134610.0
2015-11-04 15:55:00,36.94,37.03,36.94,37.02,369274.0,30.4279,30.5021,30.4279,30.4938,369274.0
2015-11-05 09:30:00,37.19,37.2,37.01,37.09,223345.0,30.6339,30.6421,30.4856,30.5515,223345.0
2015-11-05 09:35:00,37.08,37.08,36.9,36.96,111306.0,30.5433,30.5433,30.395,30.4444,111306.0
2015-11-05 09:40:00,36.95,36.99,36.92,36.95,83138.0,30.4362,30.4691,30.4115,30.4362,83138.0
2015-11-05 09:45:00,36.96,36.99,36.94,36.98,50646.0,30.4444,30.4691,30.4279,30.4609,50646.0
2015-11-05 09:50:00,36.99,36.99,36.93,36.94,60682.0,30.4691,30.4691,30.4197,30.4279,60682.0
2015-11-05 09:55:00,36.94,36.99,36.92,36.95,61422.0,30.4279,30.4691,30.4115,30.4362,61422.0
2015-11-05 10:00:00,36.96,37.0,36.95,36.95,114264.0,30.4444,30.4774,30.4362,30.4362,114264.0
2015-11-05 10:05:00,36.96,36.96,36.86,36.92,155867.0,30.4444,30.4444,30.362,30.4115,155867.0
2015-11-05 10:10:00,36.91,36.96,36.9,36.94,55779.0,30.4032,30.4444,30.395,30.4279,55779.0
2015-11-05 10:15:00,36.94,36.98,36.91,36.95,65410.0,30.4279,30.4609,30.4032,30.4362,65410.0
2015-11-05 10:20:00,36.94,36.95,36.93,36.93,35824.0,30.4279,30.4362,30.4197,30.4197,35824.0
2015-11-05 10:25:00,36.94,36.96,36.9,36.9,76855.0,30.4279,30.4444,30.395,30.395,76855.0
2015-11-05 10:30:00,36.9,36.92,36.85,36.87,116956.0,30.395,30.4115,30.3538,30.3703,116956.0
2015-11-05 10:35:00,36.87,36.95,36.87,36.92,77324.0,30.3703,30.4362,30.3703,30.4115,77324.0
2015-11-05 10:40:00,36.93,36.94,36.85,36.94,174751.0,30.4197,30.4279,30.3538,30.4279,174751.0
2015-11-05 10:45:00,36.93,36.94,36.84,36.86,125291.0,30.4197,30.4279,30.3456,30.362,125291.0
2015-11-05 10:50:00,36.86,36.9,36.83,36.83,92841.0,30.362,30.395,30.3373,30.3373,92841.0
2015-11-05 10:55:00,36.83,36.88,36.82,36.82,76041.0,30.3373,30.3785,30.3291,30.3291,76041.0
2015-11-05 11:00:00,36.83,36.85,36.8,36.82,54916.0,30.3373,30.3538,30.3126,30.3291,54916.0
2015-11-05 11:05:00,36.81,36.81,36.7,36.7,85331.0,30.3209,30.3209,30.2302,30.2302,85331.0
2015-11-05 11:10:00,36.71,36.74,36.69,36.74,51051.0,30.2385,30.2632,30.222,30.2632,51051.0
2015-11-05 11:15:00,36.74,36.8,36.74,36.74,46441.0,30.2632,30.3126,30.2632,30.2632,46441.0
2015-11-05 11:20:00,36.75,36.81,36.74,36.8,43807.0,30.2714,30.3209,30.2632,30.3126,43807.0
2015-11-05 11:25:00,36.8,36.89,36.8,36.84,77645.0,30.3126,30.3868,30.3126,30.3456,77645.0
2015-11-05 11:30:00,36.85,36.85,36.79,36.8,35013.0,30.3538,30.3538,30.3044,30.3126,35013.0
2015-11-05 11:35:00,36.79,36.82,36.76,36.81,69772.0,30.3044,30.3291,30.2797,30.3209,69772.0
2015-11-05 11:40:00,36.8,36.85,36.79,36.84,104374.0,30.3126,30.3538,30.3044,30.3456,104374.0
2015-11-05 11:45:00,36.84,36.89,36.82,36.89,106972.0,30.3456,30.3868,30.3291,30.3868,106972.0
2015-11-05 11:50:00,36.89,36.97,36.88,36.97,128315.0,30.3868,30.4527,30.3785,30.4527,128315.0
2015-11-05 11:55:00,36.98,37.07,36.98,37.07,71877.0,30.4609,30.535,30.4609,30.535,71877.0
2015-11-05 12:00:00,37.07,37.07,36.99,37.01,63837.0,30.535,30.535,30.4691,30.4856,63837.0
2015-11-05 12:05:00,37.0,37.05,36.99,37.0,61646.0,30.4774,30.5185,30.4691,30.4774,61646.0
2015-11-05 12:10:00,37.01,37.03,36.95,36.98,67064.0,30.4856,30.5021,30.4362,30.4609,67064.0
2015-11-05 12:15:00,36.99,37.02,36.98,36.99,56768.0,30.4691,30.4938,30.4609,30.4691,56768.0
2015-11-05 12:20:00,36.98,37.03,36.98,36.99,49091.0,30.4609,30.5021,30.4609,30.4691,49091.0
2015-11-05 12:25:00,37.0,37.08,36.99,37.03,51438.0,30.4774,30.5433,30.4691,30.5021,51438.0
2015-11-05 12:30:00,37.02,37.03,36.96,36.98,81181.0,30.4938,30.5021,30.4444,30.4609,81181.0
2015-11-05 12:35:00,36.98,37.0,36.96,36.98,48151.0,30.4609,30.4774,30.4444,30.4609,48151.0
2015-11-05 12:40:00,36.98,37.0,36.95,36.97,107985.0,30.4609,30.4774,30.4362,30.4527,107985.0
2015-11-05 12:45:00,36.97,37.01,36.93,36.93,128092.0,30.4527,30.4856,30.4197,30.4197,128092.0
2015-11-05 12:50:00,36.94,37.0,36.93,36.98,56857.0,30.4279,30.4774,30.4197,30.4609,56857.0
2015-11-05 12:55:00,36.98,37.0,36.96,36.98,48035.0,30.4609,30.4774,30.4444,30.4609,48035.0
2015-11-05 13:00:00,36.98,37.0,36.94,36.98,59197.0,30.4609,30.4774,30.4279,30.4609,59197.0
2015-11-05 13:05:00,36.97,37.0,36.96,36.99,35462.0,30.4527,30.4774,30.4444,30.4691,35462.0
2015-11-05 13:10:00,37.0,37.01,36.97,36.97,78313.0,30.4774,30.4856,30.4527,30.4527,78313.0
2015-11-05 13:15:00,36.97,37.01,36.97,37.0,127651.0,30.4527,30.4856,30.4527,30.4774,127651.0
2015-11-05 13:20:00,37.01,37.06,36.98,36.99,56393.0,30.4856,30.5268,30.4609,30.4691,56393.0
2015-11-05 13:25:00,37.0,37.01,36.99,37.01,49687.0,30.4774,30.4856,30.4691,30.4856,49687.0
2015-11-05 13:30:00,37.01,37.03,36.99,37.01,53608.0,30.4856,30.5021,30.4691,30.4856,53608.0
2015-11-05 13:35:00,37.0,37.02,36.99,36.99,26522.0,30.4774,30.4938,30.4691,30.4691,26522.0
2015-11-05 13:40:00,37.0,37.01,36.99,36.99,57166.0,30.4774,30.4856,30.4691,30.4691,57166.0
2015-11-05 13:45:00,37.0,37.01,36.98,36.99,74790.0,30.4774,30.4856,30.4609,30.4691,74790.0
2015-11-05 13:50:00,36.99,37.03,36.99,37.02,32000.0,30.4691,30.5021,30.4691,30.4938,32000.0
2015-11-05 13:55:00,37.02,37.07,37.02,37.05,54536.0,30.4938,30.535,30.4938,30.5185,54536.0
2015-11-05 14:00:00,37.05,37.11,36.98,37.0,132216.0,30.5185,30.568,30.4609,30.4774,132216.0
2015-11-05 14:05:00,37.0,37.01,36.95,36.96,56858.0,30.4774,30.4856,30.4362,30.4444,56858.0
2015-11-05 14:10:00,36.97,37.0,36.96,37.0,67701.0,30.4527,30.4774,30.4444,30.4774,67701.0
2015-11-05 14:15:00,37.0,37.0,36.97,36.99,40749.0,30.4774,30.4774,30.4527,30.4691,40749.0
2015-11-05 14:20:00,37.0,37.01,36.97,36.97,93245.0,30.4774,30.4856,30.4527,30.4527,93245.0
2015-11-05 14:25:00,36.98,36.99,36.96,36.98,129413.0,30.4609,30.4691,30.4444,30.4609,129413.0
2015-11-05 14:30:00,36.98,36.99,36.95,36.95,63949.0,30.4609,30.4691,30.4362,30.4362,63949.0
2015-11-05 14:35:00,36.95,36.99,36.95,36.98,52247.0,30.4362,30.4691,30.4362,30.4609,52247.0
2015-11-05 14:40:00,36.97,37.01,36.97,36.98,54537.0,30.4527,30.4856,30.4527,30.4609,54537.0
2015-11-05 14:45:00,36.98,37.0,36.96,36.96,82102.0,30.4609,30.4774,30.4444,30.4444,82102.0
2015-11-05 14:50:00,36.97,36.99,36.96,36.96,54894.0,30.4527,30.4691,30.4444,30.4444,54894.0
2015-11-05 14:55:00,36.97,37.0,36.96,36.99,74497.0,30.4527,30.4774,30.4444,30.4691,74497.0
2015-11-05 15:00:00,37.0,37.01,36.96,36.97,90492.0,30.4774,30.4856,30.4444,30.4527,90492.0
2015-11-05 15:05:00,36.98,37.01,36.97,37.0,105303.0,30.4609,30.4856,30.4527,30.4774,105303.0
2015-11-05 15:10:00,37.0,37.0,36.97,36.97,94298.0,30.4774,30.4774,30.4527,30.4527,94298.0
2015-11-05 15:15:00,36.97,37.01,36.96,36.97,198082.0,30.4527,30.4856,30.4444,30.4527,198082.0
2015-11-05 15:20:00,36.97,37.01,36.97,37.01,54403.0,30.4527,30.4856,30.4527,30.4856,54403.0
2015-11-05 15:25:00,37.01,37.05,36.99,36.99,194474.0,30.4856,30.5185,30.4691,30.4691,194474.0
2015-11-05 15:30:00,37.0,37.09,36.98,37.08,105087.0,30.4774,30.5515,30.4609,30.5433,105087.0
2015-11-05 15:35:00,37.09,37.1,37.05,37.07,104521.0,30.5515,30.5597,30.5185,30.535,104521.0
2015-11-05 15:40:00,37.07,37.14,37.06,37.13,84050.0,30.535,30.5927,30.5268,30.5844,84050.0
2015-11-05 15:45:00,37.14,37.15,37.06,37.07,83043.0,30.5927,30.6009,30.5268,30.535,83043.0
2015-11-05 15:50:00,37.07,37.12,37.07,37.07,289729.0,30.535,30.5762,30.535,30.535,289729.0
2015-11-05 15:55:00,37.07,37.08,37.03,37.08,358588.0,30.535,30.5433,30.5021,30.5433,358588.0
2015-11-06 09:30:00,37.05,37.17,36.89,36.92,167499.0,30.5185,30.6174,30.3868,30.4115,167499.0
2015-11-06 09:35:00,36.92,37.01,36.91,36.98,102005.0,30.4115,30.4856,30.4032,30.4609,102005.0
2015-11-06 09:40:00,36.98,36.99,36.87,36.9,173665.0,30.4609,30.4691,30.3703,30.395,173665.0
2015-11-06 09:45:00,36.9,37.05,36.9,37.0,151131.0,30.395,30.5185,30.395,30.4774,151131.0
2015-11-06 09:50:00,37.01,37.08,37.0,37.04,77345.0,30.4856,30.5433,30.4774,30.5103,77345.0
2015-11-06 09:55:00,37.04,37.22,37.02,37.2,112724.0,30.5103,30.6586,30.4938,30.6421,112724.0
2015-11-06 10:00:00,37.2,37.21,37.09,37.13,143538.0,30.6421,30.6503,30.5515,30.5844,143538.0
2015-11-06 10:05:00,37.12,37.2,37.09,37.19,216628.0,30.5762,30.6421,30.5515,30.6339,216628.0
2015-11-06 10:10:00,37.19,37.35,37.17,37.31,145556.0,30.6339,30.7657,30.6174,30.7327,145556.0
2015-11-06 10:15:00,37.31,37.37,37.25,37.3,165552.0,30.7327,30.7821,30.6833,30.7245,165552.0
2015-11-06 10:20:00,37.29,37.36,37.25,37.31,331750.0,30.7162,30.7739,30.6833,30.7327,331750.0
2015-11-06 10:25:00,37.31,37.32,37.23,37.24,84575.0,30.7327,30.741,30.6668,30.6751,84575.0
2015-11-06 10:30:00,37.24,37.3,37.23,37.28,82987.0,30.6751,30.7245,30.6668,30.708,82987.0
2015-11-06 10:35:00,37.28,37.32,37.27,37.32,77903.0,30.708,30.741,30.6998,30.741,77903.0
2015-11-06 10:40:00,37.32,37.35,37.29,37.29,148765.0,30.741,30.7657,30.7162,30.7162,148765.0
2015-11-06 10:45:00,37.3,37.33,37.29,37.3,101953.0,30.7245,30.7492,30.7162,30.7245,101953.0
2015-11-06 10:50:00,37.3,37.32,37.26,37.27,136955.0,30.7245,30.741,30.6915,30.6998,136955.0
2015-11-06 10:55:00,37.26,37.29,37.24,37.27,93858.0,30.6915,30.7162,30.6751,30.6998,93858.0
2015-11-06 11:00:00,37.27,37.3,37.25,37.26,279809.0,30.6998,30.7245,30.6833,30.6915,279809.0
2015-11-06 11:05:00,37.26,37.29,37.23,37.26,107443.0,30.6915,30.7162,30.6668,30.6915,107443.0
2015-11-06 11:10:00,37.26,37.3,37.25,37.26,104323.0,30.6915,30.7245,30.6833,30.6915,104323.0
2015-11-06 11:15:00,37.25,37.28,37.23,37.25,160735.0,30.6833,30.708,30.6668,30.6833,160735.0
2015-11-06 11:20:00,37.25,37.28,37.23,37.26,143741.0,30.6833,30.708,30.6668,30.6915,143741.0
2015-11-06 11:25:00,37.25,37.3,37.24,37.3,82939.0,30.6833,30.7245,30.6751,30.7245,82939.0
2015-11-06 11:30:00,37.29,37.31,37.28,37.3,56025.0,30.7162,30.7327,30.708,30.7245,56025.0
2015-11-06 11:35:00,37.3,37.33,37.24,37.25,90045.0,30.7245,30.7492,30.6751,30.6833,90045.0
2015-11-06 11:40:00,37.26,37.32,37.25,37.29,107244.0,30.6915,30.741,30.6833,30.7162,107244.0
2015-11-06 11:45:00,37.29,37.36,37.27,37.33,54192.0,30.7162,30.7739,30.6998,30.7492,54192.0
2015-11-06 11:50:00,37.33,37.35,37.29,37.34,128136.0,30.7492,30.7657,30.7162,30.7574,128136.0
2015-11-06 11:55:00,37.34,37.35,37.31,37.33,411612.0,30.7574,30.7657,30.7327,30.7492,411612.0
2015-11-06 12:00:00,37.33,37.4,37.32,37.35,163574.0,30.7492,30.8068,30.741,30.7657,163574.0
2015-11-06 12:05:00,37.35,37.38,37.34,37.36,49893.0,30.7657,30.7904,30.7574,30.7739,49893.0
2015-11-06 12:10:00,37.37,37.37,37.34,37.36,119638.0,30.7821,30.7821,30.7574,30.7739,119638.0
2015-11-06 12:15:00,37.36,37.43,37.35,37.4,124932.0,30.7739,30.8316,30.7657,30.8068,124932.0
2015-11-06 12:20:00,37.39,37.4,37.35,37.37,46281.0,30.7986,30.8068,30.7657,30.7821,46281.0
2015-11-06 12:25:00,37.37,37.45,37.36,37.44,41370.0,30.7821,30.848,30.7739,30.8398,41370.0
2015-11-06 12:30:00,37.43,37.49,37.42,37.48,54198.0,30.8316,30.881,30.8233,30.8727,54198.0
2015-11-06 12:35:00,37.48,37.49,37.45,37.47,94521.0,30.8727,30.881,30.848,30.8645,94521.0
2015-11-06 12:40:00,37.47,37.5,37.46,37.5,89718.0,30.8645,30.8892,30.8563,30.8892,89718.0
2015-11-06 12:45:00,37.5,37.53,37.49,37.49,245099.0,30.8892,30.9139,30.881,30.881,245099.0
2015-11-06 12:50:00,37.49,37.5,37.4,37.41,421009.0,30.881,30.8892,30.8068,30.8151,421009.0
2015-11-06 12:55:00,37.4,37.42,37.37,37.39,135936.0,30.8068,30.8233,30.7821,30.7986,135936.0
2015-11-06 13:00:00,37.39,37.43,37.36,37.43,112757.0,30.7986,30.8316,30.7739,30.8316,112757.0
2015-11-06 13:05:00,37.43,37.44,37.4,37.44,40304.0,30.8316,30.8398,30.8068,30.8398,40304.0
2015-11-06 13:10:00,37.44,37.44,37.38,37.39,34511.0,30.8398,30.8398,30.7904,30.7986,34511.0
2015-11-06 13:15:00,37.4,37.41,37.37,37.39,40941.0,30.8068,30.8151,30.7821,30.7986,40941.0
2015-11-06 13:20:00,37.39,37.45,37.38,37.41,92283.0,30.7986,30.848,30.7904,30.8151,92283.0
2015-11-06 13:25:00,37.4,37.41,37.37,37.37,28775.0,30.8068,30.8151,30.7821,30.7821,28775.0
2015-11-06 13:30:00,37.38,37.38,37.34,37.36,39393.0,30.7904,30.7904,30.7574,30.7739,39393.0
2015-11-06 13:35:00,37.36,37.37,37.34,37.35,32238.0,30.7739,30.7821,30.7574,30.7657,32238.0
2015-11-06 13:40:00,37.36,37.36,37.34,37.36,60384.0,30.7739,30.7739,30.7574,30.7739,60384.0
2015-11-06 13:45:00,37.35,37.41,37.34,37.41,54564.0,30.7657,30.8151,30.7574,30.8151,54564.0
2015-11-06 13:50:00,37.41,37.47,37.39,37.44,42115.0,30.8151,30.8645,30.7986,30.8398,42115.0
2015-11-06 13:55:00,37.45,37.45,37.42,37.44,61443.0,30.848,30.848,30.8233,30.8398,61443.0
2015-11-06 14:00:00,37.44,37.53,37.43,37.49,91203.0,30.8398,30.9139,30.8316,30.881,91203.0
2015-11-06 14:05:00,37.48,37.49,37.39,37.4,163058.0,30.8727,30.881,30.7986,30.8068,163058.0
2015-11-06 14:10:00,37.4,37.41,37.36,37.37,51125.0,30.8068,30.8151,30.7739,30.7821,51125.0
2015-11-06 14:15:00,37.37,37.4,37.33,37.35,106224.0,30.7821,30.8068,30.7492,30.7657,106224.0
2015-11-06 14:20:00,37.36,37.45,37.35,37.41,56339.0,30.7739,30.848,30.7657,30.8151,56339.0
2015-11-06 14:25:00,37.41,37.44,37.37,37.44,60831.0,30.8151,30.8398,30.7821,30.8398,60831.0
2015-11-06 14:30:00,37.45,37.45,37.39,37.4,69953.0,30.848,30.848,30.7986,30.8068,69953.0
2015-11-06 14:35:00,37.39,37.42,37.38,37.41,149047.0,30.7986,30.8233,30.7904,30.8151,149047.0
2015-11-06 14:40:00,37.41,37.44,37.4,37.41,96828.0,30.8151,30.8398,30.8068,30.8151,96828.0
2015-11-06 14:45:00,37.41,37.43,37.4,37.43,36035.0,30.8151,30.8316,30.8068,30.8316,36035.0
2015-11-06 14:50:00,37.43,37.46,37.43,37.45,45169.0,30.8316,30.8563,30.8316,30.848,45169.0
2015-11-06 14:55:00,37.45,37.48,37.42,37.44,97413.0,30.848,30.8727,30.8233,30.8398,97413.0
2015-11-06 15:00:00,37.43,37.46,37.43,37.44,171964.0,30.8316,30.8563,30.8316,30.8398,171964.0
2015-11-06 15:05:00,37.44,37.44,37.41,37.42,33239.0,30.8398,30.8398,30.8151,30.8233,33239.0
2015-11-06 15:10:00,37.43,37.43,37.4,37.41,27405.0,30.8316,30.8316,30.8068,30.8151,27405.0
2015-11-06 15:15:00,37.4,37.45,37.4,37.43,47820.0,30.8068,30.848,30.8068,30.8316,47820.0
2015-11-06 15:20:00,37.43,37.44,37.41,37.44,125651.0,30.8316,30.8398,30.8151,30.8398,125651.0
2015-11-06 15:25:00,37.44,37.47,37.42,37.47,123417.0,30.8398,30.8645,30.8233,30.8645,123417.0
2015-11-06 15:30:00,37.46,37.5,37.45,37.5,131035.0,30.8563,30.8892,30.848,30.8892,131035.0
2015-11-06 15:35:00,37.5,37.52,37.5,37.5,99942.0,30.8892,30.9057,30.8892,30.8892,99942.0
2015-11-06 15:40:00,37.5,37.52,37.5,37.5,56974.0,30.8892,30.9057,30.8892,30.8892,56974.0
2015-11-06 15:45:00,37.51,37.54,37.5,37.53,76579.0,30.8975,30.9222,30.8892,30.9139,76579.0
2015-11-06 15:50:00,37.54,37.57,37.53,37.54,113919.0,30.9222,30.9469,30.9139,30.9222,113919.0
2015-11-06 15:55:00,37.53,37.57,37.53,37.56,299396.0,30.9139,30.9469,30.9139,30.9386,299396.0
2015-11-09 09:30:00,37.35,37.5,37.31,37.46,92852.0,30.7657,30.8892,30.7327,30.8563,92852.0
2015-11-09 09:35:00,37.46,37.48,37.39,37.41,23688.0,30.8563,30.8727,30.7986,30.8151,23688.0
2015-11-09 09:40:00,37.4,37.4,37.18,37.18,52871.0,30.8068,30.8068,30.6256,30.6256,52871.0
2015-11-09 09:45:00,37.19,37.23,37.11,37.16,80755.0,30.6339,30.6668,30.568,30.6092,80755.0
2015-11-09 09:50:00,37.15,37.23,37.13,37.23,50995.0,30.6009,30.6668,30.5844,30.6668,50995.0
2015-11-09 09:55:00,37.23,37.25,37.18,37.23,61028.0,30.6668,30.6833,30.6256,30.6668,61028.0
2015-11-09 10:00:00,37.24,37.26,37.21,37.26,89931.0,30.6751,30.6915,30.6503,30.6915,89931.0
2015-11-09 10:05:00,37.25,37.28,37.24,37.27,134146.0,30.6833,30.708,30.6751,30.6998,134146.0
2015-11-09 10:10:00,37.27,37.27,37.18,37.21,79209.0,30.6998,30.6998,30.6256,30.6503,79209.0
2015-11-09 10:15:00,37.21,37.25,37.18,37.23,55159.0,30.6503,30.6833,30.6256,30.6668,55159.0
2015-11-09 10:20:00,37.23,37.26,37.21,37.24,72065.0,30.6668,30.6915,30.6503,30.6751,72065.0
2015-11-09 10:25:00,37.23,37.24,37.2,37.22,44652.0,30.6668,30.6751,30.6421,30.6586,44652.0
2015-11-09 10:30:00,37.22,37.27,37.21,37.27,46670.0,30.6586,30.6998,30.6503,30.6998,46670.0
2015-11-09 10:35:00,37.27,37.29,37.24,37.26,58197.0,30.6998,30.7162,30.6751,30.6915,58197.0
2015-11-09 10:40:00,37.26,37.29,37.22,37.27,104999.0,30.6915,30.7162,30.6586,30.6998,104999.0
2015-11-09 10:45:00,37.28,37.33,37.27,37.32,59750.0,30.708,30.7492,30.6998,30.741,59750.0
2015-11-09 10:50:00,37.31,37.34,37.3,37.3,22930.0,30.7327,30.7574,30.7245,30.7245,22930.0
2015-11-09 10:55:00,37.31,37.38,37.31,37.35,52737.0,30.7327,30.7904,30.7327,30.7657,52737.0
2015-11-09 11:00:00,37.35,37.37,37.31,37.32,75074.0,30.7657,30.7821,30.7327,30.741,75074.0
2015-11-09 11:05:00,37.31,37.31,37.24,37.25,57900.0,30.7327,30.7327,30.6751,30.6833,57900.0
2015-11-09 11:10:00,37.25,37.27,37.23,37.27,132090.0,30.6833,30.6998,30.6668,30.6998,132090.0
2015-11-09 11:15:00,37.26,37.27,37.21,37.26,87841.0,30.6915,30.6998,30.6503,30.6915,87841.0
2015-11-09 11:20:00,37.25,37.27,37.2,37.24,78321.0,30.6833,30.6998,30.6421,30.6751,78321.0
2015-11-09 11:25:00,37.25,37.26,37.13,37.14,86966.0,30.6833,30.6915,30.5844,30.5927,86966.0
2015-11-09 11:30:00,37.14,37.2,37.14,37.17,17363.0,30.5927,30.6421,30.5927,30.6174,17363.0
2015-11-09 11:35:00,37.17,37.18,37.13,37.17,22500.0,30.6174,30.6256,30.5844,30.6174,22500.0
2015-11-09 11:40:00,37.17,37.17,37.08,37.09,71309.0,30.6174,30.6174,30.5433,30.5515,71309.0
2015-11-09 11:45:00,37.09,37.12,37.03,37.1,45213.0,30.5515,30.5762,30.5021,30.5597,45213.0
2015-11-09 11:50:00,37.09,37.13,37.08,37.1,49560.0,30.5515,30.5844,30.5433,30.5597,49560.0
2015-11-09 11:55:00,37.09,37.12,37.07,37.09,33082.0,30.5515,30.5762,30.535,30.5515,33082.0
2015-11-09 12:00:00,37.1,37.14,37.08,37.14,52033.0,30.5597,30.5927,30.5433,30.5927,52033.0
2015-11-09 12:05:00,37.14,37.17,37.1,37.16,50572.0,30.5927,30.6174,30.5597,30.6092,50572.0
2015-11-09 12:10:00,37.16,37.17,37.11,37.12,21598.0,30.6092,30.6174,30.568,30.5762,21598.0
2015-11-09 12:15:00,37.12,37.15,37.1,37.15,27312.0,30.5762,30.6009,30.5597,30.6009,27312.0
2015-11-09 12:20:00,37.15,37.17,37.1,37.16,76939.0,30.6009,30.6174,30.5597,30.6092,76939.0
2015-11-09 12:25:00,37.16,37.17,37.13,37.15,53412.0,30.6092,30.6174,30.5844,30.6009,53412.0
2015-11-09 12:30:00,37.15,37.17,37.14,37.16,40863.0,30.6009,30.6174,30.5927,30.6092,40863.0
2015-11-09 12:35:00,37.15,37.17,37.14,37.15,38209.0,30.6009,30.6174,30.5927,30.6009,38209.0
2015-11-09 12:40:00,37.15,37.16,37.14,37.15,30191.0,30.6009,30.6092,30.5927,30.6009,30191.0
2015-11-09 12:45:00,37.14,37.17,37.14,37.15,36688.0,30.5927,30.6174,30.5927,30.6009,36688.0
2015-11-09 12:50:00,37.16,37.17,37.14,37.15,25039.0,30.6092,30.6174,30.5927,30.6009,25039.0
2015-11-09 12:55:00,37.15,37.16,37.11,37.13,23452.0,30.6009,30.6092,30.568,30.5844,23452.0
2015-11-09 13:00:00,37.13,37.15,37.09,37.09,70513.0,30.5844,30.6009,30.5515,30.5515,70513.0
2015-11-09 13:05:00,37.09,37.12,37.08,37.09,60518.0,30.5515,30.5762,30.5433,30.5515,60518.0
2015-11-09 13:10:00,37.09,37.11,37.08,37.1,84867.0,30.5515,30.568,30.5433,30.5597,84867.0
2015-11-09 13:15:00,37.11,37.11,37.03,37.03,51854.0,30.568,30.568,30.5021,30.5021,51854.0
2015-11-09 13:20:00,37.03,37.04,37.01,37.02,19044.0,30.5021,30.5103,30.4856,30.4938,19044.0
2015-11-09 13:25:00,37.02,37.04,37.0,37.01,20573.0,30.4938,30.5103,30.4774,30.4856,20573.0
2015-11-09 13:30:00,37.01,37.01,36.95,36.97,46175.0,30.4856,30.4856,30.4362,30.4527,46175.0
2015-11-09 13:35:00,36.97,37.01,36.96,37.0,29043.0,30.4527,30.4856,30.4444,30.4774,29043.0
2015-11-09 13:40:00,37.0,37.0,36.96,36.98,28372.0,30.4774,30.4774,30.4444,30.4609,28372.0
2015-11-09 13:45:00,36.97,36.98,36.93,36.97,172736.0,30.4527,30.4609,30.4197,30.4527,172736.0
2015-11-09 13:50:00,36.97,37.04,36.96,37.04,123810.0,30.4527,30.5103,30.4444,30.5103,123810.0
2015-11-09 13:55:00,37.03,37.04,37.0,37.01,33421.0,30.5021,30.5103,30.4774,30.4856,33421.0
2015-11-09 14:00:00,37.01,37.07,36.99,37.07,55176.0,30.4856,30.535,30.4691,30.535,55176.0
2015-11-09 14:05:00,37.07,37.11,37.05,37.09,64947.0,30.535,30.568,30.5185,30.5515,64947.0
2015-11-09 14:10:00,37.09,37.1,37.04,37.06,27807.0,30.5515,30.5597,30.5103,30.5268,27807.0
2015-11-09 14:15:00,37.05,37.11,37.05,37.09,56815.0,30.5185,30.568,30.5185,30.5515,56815.0
2015-11-09 14:20:00,37.09,37.12,37.08,37.09,46330.0,30.5515,30.5762,30.5433,30.5515,46330.0
2015-11-09 14:25:00,37.09,37.1,37.07,37.09,42565.0,30.5515,30.5597,30.535,30.5515,42565.0
2015-11-09 14:30:00,37.08,37.12,37.06,37.09,67234.0,30.5433,30.5762,30.5268,30.5515,67234.0
2015-11-09 14:35:00,37.09,37.1,37.07,37.09,43041.0,30.5515,30.5597,30.535,30.5515,43041.0
2015-11-09 14:40:00,37.09,37.15,37.09,37.13,55436.0,30.5515,30.6009,30.5515,30.5844,55436.0
2015-11-09 14:45:00,37.13,37.14,37.1,37.13,53514.0,30.5844,30.5927,30.5597,30.5844,53514.0
2015-11-09 14:50:00,37.13,37.18,37.12,37.18,62278.0,30.5844,30.6256,30.5762,30.6256,62278.0
2015-11-09 14:55:00,37.16,37.18,37.14,37.15,40161.0,30.6092,30.6256,30.5927,30.6009,40161.0
2015-11-09 15:00:00,37.15,37.18,37.14,37.18,45094.0,30.6009,30.6256,30.5927,30.6256,45094.0
2015-11-09 15:05:00,37.18,37.19,37.15,37.16,125229.0,30.6256,30.6339,30.6009,30.6092,125229.0
2015-11-09 15:10:00,37.16,37.18,37.1,37.18,124436.0,30.6092,30.6256,30.5597,30.6256,124436.0
2015-11-09 15:15:00,37.17,37.18,37.14,37.18,163485.0,30.6174,30.6256,30.5927,30.6256,163485.0
2015-11-09 15:20:00,37.18,37.2,37.16,37.18,191383.0,30.6256,30.6421,30.6092,30.6256,191383.0
2015-11-09 15:25:00,37.17,37.19,37.15,37.16,235242.0,30.6174,30.6339,30.6009,30.6092,235242.0
2015-11-09 15:30:00,37.16,37.24,37.15,37.23,85139.0,30.6092,30.6751,30.6009,30.6668,85139.0
2015-11-09 15:35:00,37.24,37.27,37.22,37.25,266923.0,30.6751,30.6998,30.6586,30.6833,266923.0
2015-11-09 15:40:00,37.26,37.28,37.25,37.26,198707.0,30.6915,30.708,30.6833,30.6915,198707.0
2015-11-09 15:45:00,37.26,37.33,37.24,37.33,197869.0,30.6915,30.7492,30.6751,30.7492,197869.0
2015-11-09 15:50:00,37.33,37.33,37.28,37.3,128219.0,30.7492,30.7492,30.708,30.7245,128219.0
2015-11-09 15:55:00,37.3,37.3,37.19,37.2,343546.0,30.7245,30.7245,30.6339,30.6421,343546.0
2015-11-10 09:30:00,37.15,37.35,37.06,37.14,97497.0,30.6871,30.8523,30.6128,30.6789,97497.0
2015-11-10 09:35:00,37.2,37.22,37.03,37.22,117075.0,30.7284,30.745,30.588,30.745,117075.0
2015-11-10 09:40:00,37.19,37.26,37.16,37.17,15263.0,30.7202,30.778,30.6954,30.7037,15263.0
2015-11-10 09:45:00,37.16,37.34,37.14,37.34,35861.0,30.6954,30.8441,30.6789,30.8441,35861.0
2015-11-10 09:50:00,37.34,37.41,37.32,37.36,30919.0,30.8441,30.9019,30.8276,30.8606,30919.0
2015-11-10 09:55:00,37.35,37.41,37.26,37.26,16536.0,30.8523,30.9019,30.778,30.778,16536.0
2015-11-10 10:00:00,37.26,37.3,37.25,37.26,18991.0,30.778,30.811,30.7697,30.778,18991.0
2015-11-10 10:05:00,37.25,37.27,37.16,37.18,37190.0,30.7697,30.7863,30.6954,30.7119,37190.0
2015-11-10 10:10:00,37.17,37.2,37.12,37.16,40123.0,30.7037,30.7284,30.6624,30.6954,40123.0
2015-11-10 10:15:00,37.16,37.18,37.12,37.12,21805.0,30.6954,30.7119,30.6624,30.6624,21805.0
2015-11-10 10:20:00,37.12,37.13,37.08,37.08,26375.0,30.6624,30.6706,30.6293,30.6293,26375.0
2015-11-10 10:25:00,37.09,37.12,37.08,37.11,38661.0,30.6376,30.6624,30.6293,30.6541,38661.0
2015-11-10 10:30:00,37.11,37.15,37.1,37.11,17113.0,30.6541,30.6871,30.6458,30.6541,17113.0
2015-11-10 10:35:00,37.11,37.19,37.11,37.18,18560.0,30.6541,30.7202,30.6541,30.7119,18560.0
2015-11-10 10:40:00,37.18,37.19,37.12,37.15,23464.0,30.7119,30.7202,30.6624,30.6871,23464.0
2015-11-10 10:45:00,37.15,37.18,37.13,37.17,23920.0,30.6871,30.7119,30.6706,30.7037,23920.0
2015-11-10 10:50:00,37.17,37.23,37.16,37.23,91123.0,30.7037,30.7532,30.6954,30.7532,91123.0
2015-11-10 10:55:00,37.22,37.27,37.19,37.21,31295.0,30.745,30.7863,30.7202,30.7367,31295.0
2015-11-10 11:00:00,37.21,37.28,37.2,37.28,219601.0,30.7367,30.7945,30.7284,30.7945,219601.0
2015-11-10 11:05:00,37.28,37.28,37.24,37.27,71199.0,30.7945,30.7945,30.7615,30.7863,71199.0
2015-11-10 11:10:00,37.27,37.27,37.18,37.2,215009.0,30.7863,30.7863,30.7119,30.7284,215009.0
2015-11-10 11:15:00,37.2,37.21,37.15,37.16,177193.0,30.7284,30.7367,30.6871,30.6954,177193.0
2015-11-10 11:20:00,37.16,37.25,37.15,37.21,93961.0,30.6954,30.7697,30.6871,30.7367,93961.0
2015-11-10 11:25:00,37.21,37.22,37.17,37.2,20128.0,30.7367,30.745,30.7037,30.7284,20128.0
2015-11-10 11:30:00,37.19,37.2,37.14,37.15,26026.0,30.7202,30.7284,30.6789,30.6871,26026.0
2015-11-10 11:35:00,37.15,37.15,37.08,37.08,21056.0,30.6871,30.6871,30.6293,30.6293,21056.0
2015-11-10 11:40:00,37.08,37.16,37.08,37.13,29262.0,30.6293,30.6954,30.6293,30.6706,29262.0
2015-11-10 11:45:00,37.12,37.18,37.12,37.18,43417.0,30.6624,30.7119,30.6624,30.7119,43417.0
2015-11-10 11:50:00,37.17,37.24,37.17,37.22,87024.0,30.7037,30.7615,30.7037,30.745,87024.0
2015-11-10 11:55:00,37.22,37.3,37.21,37.3,72779.0,30.745,30.811,30.7367,30.811,72779.0
2015-11-10 12:00:00,37.3,37.3,37.26,37.27,12002.0,30.811,30.811,30.778,30.7863,12002.0
2015-11-10 12:05:00,37.27,37.32,37.26,37.32,23272.0,30.7863,30.8276,30.778,30.8276,23272.0
2015-11-10 12:10:00,37.31,37.36,37.31,37.34,15885.0,30.8193,30.8606,30.8193,30.8441,15885.0
2015-11-10 12:15:00,37.34,37.35,37.3,37.3,55221.0,30.8441,30.8523,30.811,30.811,55221.0
2015-11-10 12:20:00,37.3,37.32,37.26,37.27,44193.0,30.811,30.8276,30.778,30.7863,44193.0
2015-11-10 12:25:00,37.27,37.32,37.25,37.31,52856.0,30.7863,30.8276,30.7697,30.8193,52856.0
2015-11-10 12:30:00,37.31,37.32,37.29,37.3,72456.0,30.8193,30.8276,30.8028,30.811,72456.0
2015-11-10 12:35:00,37.29,37.31,37.26,37.3,10517.0,30.8028,30.8193,30.778,30.811,10517.0
2015-11-10 12:40:00,37.3,37.32,37.3,37.31,4525.0,30.811,30.8276,30.811,30.8193,4525.0
2015-11-10 12:45:00,37.31,37.31,37.28,37.31,13975.0,30.8193,30.8193,30.7945,30.8193,13975.0
2015-11-10 12:50:00,37.3,37.31,37.28,37.3,7466.0,30.811,30.8193,30.7945,30.811,7466.0
2015-11-10 12:55:00,37.3,37.3,37.27,37.29,19426.0,30.811,30.811,30.7863,30.8028,19426.0
2015-11-10 13:00:00,37.29,37.3,37.28,37.3,30939.0,30.8028,30.811,30.7945,30.811,30939.0
2015-11-10 13:05:00,37.3,37.3,37.24,37.27,22337.0,30.811,30.811,30.7615,30.7863,22337.0
2015-11-10 13:10:00,37.27,37.3,37.27,37.3,16438.0,30.7863,30.811,30.7863,30.811,16438.0
2015-11-10 13:15:00,37.3,37.31,37.26,37.26,27622.0,30.811,30.8193,30.778,30.778,27622.0
2015-11-10 13:20:00,37.26,37.27,37.24,37.26,16164.0,30.778,30.7863,30.7615,30.778,16164.0
2015-11-10 13:25:00,37.26,37.29,37.22,37.28,29448.0,30.778,30.8028,30.745,30.7945,29448.0
2015-11-10 13:30:00,37.29,37.31,37.26,37.27,18583.0,30.8028,30.8193,30.778,30.7863,18583.0
2015-11-10 13:35:00,37.27,37.34,37.26,37.32,113370.0,30.7863,30.8441,30.778,30.8276,113370.0
2015-11-10 13:40:00,37.32,37.33,37.28,37.3,39887.0,30.8276,30.8358,30.7945,30.811,39887.0
2015-11-10 13:45:00,37.3,37.3,37.25,37.26,18443.0,30.811,30.811,30.7697,30.778,18443.0
2015-11-10 13:50:00,37.26,37.3,37.25,37.3,38580.0,30.778,30.811,30.7697,30.811,38580.0
2015-11-10 13:55:00,37.29,37.3,37.28,37.29,12168.0,30.8028,30.811,30.7945,30.8028,12168.0
2015-11-10 14:00:00,37.28,37.3,37.26,37.26,17682.0,30.7945,30.811,30.778,30.778,17682.0
2015-11-10 14:05:00,37.27,37.29,37.26,37.26,17210.0,30.7863,30.8028,30.778,30.778,17210.0
2015-11-10 14:10:00,37.26,37.27,37.25,37.26,18183.0,30.778,30.7863,30.7697,30.778,18183.0
2015-11-10 14:15:00,37.25,37.3,37.25,37.28,33406.0,30.7697,30.811,30.7697,30.7945,33406.0
2015-11-10 14:20:00,37.27,37.28,37.27,37.28,7837.0,30.7863,30.7945,30.7863,30.7945,7837.0
2015-11-10 14:25:00,37.27,37.28,37.26,37.26,19347.0,30.7863,30.7945,30.778,30.778,19347.0
2015-11-10 14:30:00,37.26,37.3,37.26,37.3,16279.0,30.778,30.811,30.778,30.811,16279.0
2015-11-10 14:35:00,37.3,37.3,37.28,37.3,74126.0,30.811,30.811,30.7945,30.811,74126.0
2015-11-10 14:40:00,37.29,37.33,37.27,37.32,116474.0,30.8028,30.8358,30.7863,30.8276,116474.0
2015-11-10 14:45:00,37.31,37.32,37.3,37.31,41212.0,30.8193,30.8276,30.811,30.8193,41212.0
2015-11-10 14:50:00,37.31,37.32,37.27,37.28,29244.0,30.8193,30.8276,30.7863,30.7945,29244.0
2015-11-10 14:55:00,37.27,37.28,37.25,37.26,11026.0,30.7863,30.7945,30.7697,30.778,11026.0
2015-11-10 15:00:00,37.26,37.3,37.25,37.28,33233.0,30.778,30.811,30.7697,30.7945,33233.0
2015-11-10 15:05:00,37.28,37.31,37.25,37.3,53652.0,30.7945,30.8193,30.7697,30.811,53652.0
2015-11-10 15:10:00,37.3,37.3,37.27,37.27,16045.0,30.811,30.811,30.7863,30.7863,16045.0
2015-11-10 15:15:00,37.27,37.3,37.24,37.24,24682.0,30.7863,30.811,30.7615,30.7615,24682.0
2015-11-10 15:20:00,37.25,37.25,37.22,37.23,56631.0,30.7697,30.7697,30.745,30.7532,56631.0
2015-11-10 15:25:00,37.23,37.27,37.21,37.27,46568.0,30.7532,30.7863,30.7367,30.7863,46568.0
2015-11-10 15:30:00,37.27,37.29,37.24,37.25,46796.0,30.7863,30.8028,30.7615,30.7697,46796.0
2015-11-10 15:35:00,37.24,37.27,37.23,37.23,36815.0,30.7615,30.7863,30.7532,30.7532,36815.0
2015-11-10 15:40:00,37.24,37.3,37.24,37.27,69129.0,30.7615,30.811,30.7615,30.7863,69129.0
2015-11-10 15:45:00,37.27,37.29,37.26,37.27,63012.0,30.7863,30.8028,30.778,30.7863,63012.0
2015-11-10 15:50:00,37.26,37.28,37.23,37.23,78010.0,30.778,30.7945,30.7532,30.7532,78010.0
2015-11-10 15:55:00,37.23,37.29,37.23,37.28,532609.0,30.7532,30.8028,30.7532,30.7945,532609.0
2015-11-11 09:30:00,37.43,37.5,37.24,37.36,98193.0,30.9184,30.9762,30.7615,30.8606,98193.0
2015-11-11 09:35:00,37.37,37.41,37.25,37.28,71084.0,30.8689,30.9019,30.7697,30.7945,71084.0
2015-11-11 09:40:00,37.29,37.37,37.22,37.36,95382.0,30.8028,30.8689,30.745,30.8606,95382.0
2015-11-11 09:45:00,37.35,37.38,37.28,37.31,81821.0,30.8523,30.8771,30.7945,30.8193,81821.0
2015-11-11 09:50:00,37.31,37.36,37.3,37.3,22433.0,30.8193,30.8606,30.811,30.811,22433.0
2015-11-11 09:55:00,37.3,37.3,37.21,37.23,14512.0,30.811,30.811,30.7367,30.7532,14512.0
2015-11-11 10:00:00,37.23,37.23,37.07,37.09,71884.0,30.7532,30.7532,30.621,30.6376,71884.0
2015-11-11 10:05:00,37.09,37.12,37.06,37.09,74095.0,30.6376,30.6624,30.6128,30.6376,74095.0
2015-11-11 10:10:00,37.09,37.13,37.01,37.02,28926.0,30.6376,30.6706,30.5715,30.5797,28926.0
2015-11-11 10:15:00,37.01,37.03,36.97,37.01,30843.0,30.5715,30.588,30.5384,30.5715,30843.0
2015-11-11 10:20:00,37.01,37.03,36.98,37.0,20182.0,30.5715,30.588,30.5467,30.5632,20182.0
2015-11-11 10:25:00,37.0,37.0,36.95,36.95,23160.0,30.5632,30.5632,30.5219,30.5219,23160.0
2015-11-11 10:30:00,36.95,36.96,36.9,36.96,72497.0,30.5219,30.5302,30.4806,30.5302,72497.0
2015-11-11 10:35:00,36.96,36.96,36.86,36.89,124492.0,30.5302,30.5302,30.4476,30.4724,124492.0
2015-11-11 10:40:00,36.88,36.9,36.86,36.87,43480.0,30.4641,30.4806,30.4476,30.4558,43480.0
2015-11-11 10:45:00,36.87,36.99,36.82,36.89,567986.0,30.4558,30.555,30.4145,30.4724,567986.0
2015-11-11 10:50:00,36.9,36.99,36.9,36.97,150199.0,30.4806,30.555,30.4806,30.5384,150199.0
2015-11-11 10:55:00,36.98,37.01,36.97,37.0,105750.0,30.5467,30.5715,30.5384,30.5632,105750.0
2015-11-11 11:00:00,36.99,37.01,36.98,37.01,103212.0,30.555,30.5715,30.5467,30.5715,103212.0
2015-11-11 11:05:00,37.01,37.01,36.97,36.97,102207.0,30.5715,30.5715,30.5384,30.5384,102207.0
2015-11-11 11:10:00,36.97,37.01,36.97,37.0,71602.0,30.5384,30.5715,30.5384,30.5632,71602.0
2015-11-11 11:15:00,37.0,37.08,36.99,37.08,275780.0,30.5632,30.6293,30.555,30.6293,275780.0
2015-11-11 11:20:00,37.08,37.14,37.07,37.08,61422.0,30.6293,30.6789,30.621,30.6293,61422.0
2015-11-11 11:25:00,37.08,37.09,37.05,37.09,33231.0,30.6293,30.6376,30.6045,30.6376,33231.0
2015-11-11 11:30:00,37.09,37.2,37.08,37.18,163991.0,30.6376,30.7284,30.6293,30.7119,163991.0
2015-11-11 11:35:00,37.18,37.24,37.17,37.23,39990.0,30.7119,30.7615,30.7037,30.7532,39990.0
2015-11-11 11:40:00,37.23,37.23,37.18,37.22,55844.0,30.7532,30.7532,30.7119,30.745,55844.0
2015-11-11 11:45:00,37.23,37.25,37.18,37.2,27787.0,30.7532,30.7697,30.7119,30.7284,27787.0
2015-11-11 11:50:00,37.2,37.2,37.16,37.17,21003.0,30.7284,30.7284,30.6954,30.7037,21003.0
2015-11-11 11:55:00,37.17,37.22,37.16,37.19,60824.0,30.7037,30.745,30.6954,30.7202,60824.0
2015-11-11 12:00:00,37.19,37.2,37.13,37.14,36856.0,30.7202,30.7284,30.6706,30.6789,36856.0
2015-11-11 12:05:00,37.13,37.14,37.12,37.12,29645.0,30.6706,30.6789,30.6624,30.6624,29645.0
2015-11-11 12:10:00,37.13,37.14,37.09,37.14,92748.0,30.6706,30.6789,30.6376,30.6789,92748.0
2015-11-11 12:15:00,37.14,37.15,37.13,37.14,32274.0,30.6789,30.6871,30.6706,30.6789,32274.0
2015-11-11 12:20:00,37.14,37.18,37.13,37.15,33733.0,30.6789,30.7119,30.6706,30.6871,33733.0
2015-11-11 12:25:00,37.16,37.2,37.15,37.16,40904.0,30.6954,30.7284,30.6871,30.6954,40904.0
2015-11-11 12:30:00,37.17,37.19,37.16,37.18,33151.0,30.7037,30.7202,30.6954,30.7119,33151.0
2015-11-11 12:35:00,37.17,37.18,37.14,37.16,77530.0,30.7037,30.7119,30.6789,30.6954,77530.0
2015-11-11 12:40:00,37.16,37.16,37.1,37.11,111134.0,30.6954,30.6954,30.6458,30.6541,111134.0
2015-11-11 12:45:00,37.1,37.11,37.06,37.07,129596.0,30.6458,30.6541,30.6128,30.621,129596.0
2015-11-11 12:50:00,37.09,37.09,37.02,37.04,95866.0,30.6376,30.6376,30.5797,30.5963,95866.0
2015-11-11 12:55:00,37.04,37.09,37.03,37.09,61153.0,30.5963,30.6376,30.588,30.6376,61153.0
2015-11-11 13:00:00,37.09,37.09,37.01,37.02,69721.0,30.6376,30.6376,30.5715,30.5797,69721.0
2015-11-11 13:05:00,37.02,37.02,36.96,37.0,144838.0,30.5797,30.5797,30.5302,30.5632,144838.0
2015-11-11 13:10:00,36.99,37.05,36.98,37.03,144962.0,30.555,30.6045,30.5467,30.588,144962.0
2015-11-11 13:15:00,37.02,37.04,37.01,37.03,18647.0,30.5797,30.5963,30.5715,30.588,18647.0
2015-11-11 13:20:00,37.03,37.05,37.02,37.05,23165.0,30.588,30.6045,30.5797,30.6045,23165.0
2015-11-11 13:25:00,37.04,37.05,37.01,37.03,28212.0,30.5963,30.6045,30.5715,30.588,28212.0
2015-11-11 13:30:00,37.02,37.03,37.02,37.03,7874.0,30.5797,30.588,30.5797,30.588,7874.0
2015-11-11 13:35:00,37.02,37.06,37.0,37.06,42655.0,30.5797,30.6128,30.5632,30.6128,42655.0
2015-11-11 13:40:00,37.06,37.14,37.05,37.14,52027.0,30.6128,30.6789,30.6045,30.6789,52027.0
2015-11-11 13:45:00,37.14,37.14,37.09,37.11,37652.0,30.6789,30.6789,30.6376,30.6541,37652.0
2015-11-11 13:50:00,37.1,37.12,37.09,37.11,23193.0,30.6458,30.6624,30.6376,30.6541,23193.0
2015-11-11 13:55:00,37.11,37.11,37.09,37.09,16670.0,30.6541,30.6541,30.6376,30.6376,16670.0
2015-11-11 14:00:00,37.1,37.1,37.06,37.06,28407.0,30.6458,30.6458,30.6128,30.6128,28407.0
2015-11-11 14:05:00,37.06,37.06,37.05,37.06,16418.0,30.6128,30.6128,30.6045,30.6128,16418.0
2015-11-11 14:10:00,37.05,37.08,37.05,37.06,45388.0,30.6045,30.6293,30.6045,30.6128,45388.0
2015-11-11 14:15:00,37.06,37.08,37.02,37.02,42813.0,30.6128,30.6293,30.5797,30.5797,42813.0
2015-11-11 14:20:00,37.02,37.04,37.02,37.04,20310.0,30.5797,30.5963,30.5797,30.5963,20310.0
2015-11-11 14:25:00,37.04,37.05,37.02,37.04,31299.0,30.5963,30.6045,30.5797,30.5963,31299.0
2015-11-11 14:30:00,37.04,37.07,37.03,37.03,187243.0,30.5963,30.621,30.588,30.588,187243.0
2015-11-11 14:35:00,37.04,37.05,37.0,37.01,36064.0,30.5963,30.6045,30.5632,30.5715,36064.0
2015-11-11 14:40:00,37.01,37.05,37.0,37.05,53351.0,30.5715,30.6045,30.5632,30.6045,53351.0
2015-11-11 14:45:00,37.05,37.05,37.02,37.03,36823.0,30.6045,30.6045,30.5797,30.588,36823.0
2015-11-11 14:50:00,37.02,37.04,36.99,37.0,102830.0,30.5797,30.5963,30.555,30.5632,102830.0
2015-11-11 14:55:00,37.0,37.0,36.98,36.99,41199.0,30.5632,30.5632,30.5467,30.555,41199.0
2015-11-11 15:00:00,36.98,37.05,36.98,37.01,100956.0,30.5467,30.6045,30.5467,30.5715,100956.0
2015-11-11 15:05:00,37.0,37.03,37.0,37.01,41083.0,30.5632,30.588,30.5632,30.5715,41083.0
2015-11-11 15:10:00,37.01,37.07,37.0,37.06,40160.0,30.5715,30.621,30.5632,30.6128,40160.0
2015-11-11 15:15:00,37.06,37.06,37.0,37.0,37638.0,30.6128,30.6128,30.5632,30.5632,37638.0
2015-11-11 15:20:00,37.01,37.02,37.0,37.01,49020.0,30.5715,30.5797,30.5632,30.5715,49020.0
2015-11-11 15:25:00,37.01,37.04,37.0,37.04,42519.0,30.5715,30.5963,30.5632,30.5963,42519.0
2015-11-11 15:30:00,37.04,37.08,37.03,37.08,58331.0,30.5963,30.6293,30.588,30.6293,58331.0
2015-11-11 15:35:00,37.08,37.09,37.07,37.09,66301.0,30.6293,30.6376,30.621,30.6376,66301.0
2015-11-11 15:40:00,37.09,37.13,37.08,37.1,91668.0,30.6376,30.6706,30.6293,30.6458,91668.0
2015-11-11 15:45:00,37.09,37.1,37.02,37.03,71250.0,30.6376,30.6458,30.5797,30.588,71250.0
2015-11-11 15:50:00,37.04,37.08,37.03,37.08,134812.0,30.5963,30.6293,30.588,30.6293,134812.0
2015-11-11 15:55:00,37.08,37.08,37.04,37.04,332080.0,30.6293,30.6293,30.5963,30.5963,332080.0
2015-11-12 09:30:00,36.99,37.13,36.91,36.97,172327.0,30.555,30.6706,30.4889,30.5384,172327.0
2015-11-12 09:35:00,36.97,37.0,36.88,36.93,75766.0,30.5384,30.5632,30.4641,30.5054,75766.0
2015-11-12 09:40:00,36.93,37.01,36.93,36.99,164981.0,30.5054,30.5715,30.5054,30.555,164981.0
2015-11-12 09:45:00,36.99,37.06,36.98,37.05,85275.0,30.555,30.6128,30.5467,30.6045,85275.0
2015-11-12 09:50:00,37.05,37.09,36.98,37.05,110749.0,30.6045,30.6376,30.5467,30.6045,110749.0
2015-11-12 09:55:00,37.05,37.05,37.0,37.04,57968.0,30.6045,30.6045,30.5632,30.5963,57968.0
2015-11-12 10:00:00,37.03,37.05,37.01,37.03,77046.0,30.588,30.6045,30.5715,30.588,77046.0
2015-11-12 10:05:00,37.04,37.08,37.03,37.07,51529.0,30.5963,30.6293,30.588,30.621,51529.0
2015-11-12 10:10:00,37.06,37.12,37.06,37.12,76204.0,30.6128,30.6624,30.6128,30.6624,76204.0
2015-11-12 10:15:00,37.12,37.18,37.11,37.18,115015.0,30.6624,30.7119,30.6541,30.7119,115015.0
2015-11-12 10:20:00,37.19,37.24,37.18,37.2,117086.0,30.7202,30.7615,30.7119,30.7284,117086.0
2015-11-12 10:25:00,37.2,37.21,37.16,37.17,80419.0,30.7284,30.7367,30.6954,30.7037,80419.0
2015-11-12 10:30:00,37.16,37.17,36.99,37.05,136578.0,30.6954,30.7037,30.555,30.6045,136578.0
2015-11-12 10:35:00,37.04,37.05,37.0,37.04,237611.0,30.5963,30.6045,30.5632,30.5963,237611.0
2015-11-12 10:40:00,37.04,37.06,37.01,37.04,107057.0,30.5963,30.6128,30.5715,30.5963,107057.0
2015-11-12 10:45:00,37.05,37.05,36.99,36.99,102228.0,30.6045,30.6045,30.555,30.555,102228.0
2015-11-12 10:50:00,37.0,37.01,36.98,37.0,53069.0,30.5632,30.5715,30.5467,30.5632,53069.0
2015-11-12 10:55:00,36.99,37.03,36.99,37.0,109546.0,30.555,30.588,30.555,30.5632,109546.0
2015-11-12 11:00:00,37.0,37.02,36.99,37.01,62085.0,30.5632,30.5797,30.555,30.5715,62085.0
2015-11-12 11:05:00,37.0,37.03,36.99,37.0,116963.0,30.5632,30.588,30.555,30.5632,116963.0
2015-11-12 11:10:00,37.0,37.01,36.98,37.0,131591.0,30.5632,30.5715,30.5467,30.5632,131591.0
2015-11-12 11:15:00,37.0,37.01,36.94,36.94,38625.0,30.5632,30.5715,30.5137,30.5137,38625.0
2015-11-12 11:20:00,36.95,36.95,36.88,36.89,47446.0,30.5219,30.5219,30.4641,30.4724,47446.0
2015-11-12 11:25:00,36.89,36.89,36.85,36.88,72411.0,30.4724,30.4724,30.4393,30.4641,72411.0
2015-11-12 11:30:00,36.88,36.9,36.86,36.88,59610.0,30.4641,30.4806,30.4476,30.4641,59610.0
2015-11-12 11:35:00,36.87,36.89,36.86,36.88,41416.0,30.4558,30.4724,30.4476,30.4641,41416.0
2015-11-12 11:40:00,36.88,36.88,36.85,36.87,94019.0,30.4641,30.4641,30.4393,30.4558,94019.0
2015-11-12 11:45:00,36.86,36.9,36.84,36.9,121475.0,30.4476,30.4806,30.4311,30.4806,121475.0
2015-11-12 11:50:00,36.9,36.92,36.87,36.9,65662.0,30.4806,30.4971,30.4558,30.4806,65662.0
2015-11-12 11:55:00,36.9,36.98,36.89,36.98,140771.0,30.4806,30.5467,30.4724,30.5467,140771.0
2015-11-12 12:00:00,36.98,37.0,36.97,37.0,88305.0,30.5467,30.5632,30.5384,30.5632,88305.0
2015-11-12 12:05:00,36.99,37.0,36.91,36.91,30682.0,30.555,30.5632,30.4889,30.4889,30682.0
2015-11-12 12:10:00,36.92,36.93,36.82,36.84,65312.0,30.4971,30.5054,30.4145,30.4311,65312.0
2015-11-12 12:15:00,36.84,36.84,36.82,36.83,32651.0,30.4311,30.4311,30.4145,30.4228,32651.0
2015-11-12 12:20:00,36.83,36.84,36.79,36.8,45540.0,30.4228,30.4311,30.3898,30.398,45540.0
2015-11-12 12:25:00,36.8,36.86,36.8,36.86,43402.0,30.398,30.4476,30.398,30.4476,43402.0
2015-11-12 12:30:00,36.86,36.87,36.85,36.87,26601.0,30.4476,30.4558,30.4393,30.4558,26601.0
2015-11-12 12:35:00,36.86,36.87,36.82,36.84,48676.0,30.4476,30.4558,30.4145,30.4311,48676.0
2015-11-12 12:40:00,36.85,36.86,36.84,36.84,47847.0,30.4393,30.4476,30.4311,30.4311,47847.0
2015-11-12 12:45:00,36.84,36.86,36.84,36.85,93783.0,30.4311,30.4476,30.4311,30.4393,93783.0
2015-11-12 12:50:00,36.84,36.89,36.84,36.87,76623.0,30.4311,30.4724,30.4311,30.4558,76623.0
2015-11-12 12:55:00,36.87,36.9,36.86,36.9,87651.0,30.4558,30.4806,30.4476,30.4806,87651.0
2015-11-12 13:00:00,36.9,36.9,36.86,36.86,95800.0,30.4806,30.4806,30.4476,30.4476,95800.0
2015-11-12 13:05:00,36.87,36.88,36.84,36.86,46358.0,30.4558,30.4641,30.4311,30.4476,46358.0
2015-11-12 13:10:00,36.86,36.86,36.84,36.84,471396.0,30.4476,30.4476,30.4311,30.4311,471396.0
2015-11-12 13:15:00,36.85,36.85,36.82,36.84,70435.0,30.4393,30.4393,30.4145,30.4311,70435.0
2015-11-12 13:20:00,36.84,36.84,36.74,36.74,122200.0,30.4311,30.4311,30.3485,30.3485,122200.0
2015-11-12 13:25:00,36.75,36.76,36.72,36.73,89238.0,30.3567,30.365,30.3319,30.3402,89238.0
2015-11-12 13:30:00,36.73,36.79,36.72,36.79,106261.0,30.3402,30.3898,30.3319,30.3898,106261.0
2015-11-12 13:35:00,36.8,36.81,36.79,36.8,103550.0,30.398,30.4063,30.3898,30.398,103550.0
2015-11-12 13:40:00,36.8,36.8,36.78,36.8,50496.0,30.398,30.398,30.3815,30.398,50496.0
2015-11-12 13:45:00,36.8,36.8,36.7,36.74,76975.0,30.398,30.398,30.3154,30.3485,76975.0
2015-11-12 13:50:00,36.75,36.75,36.71,36.72,68710.0,30.3567,30.3567,30.3237,30.3319,68710.0
2015-11-12 13:55:00,36.73,36.73,36.69,36.7,169218.0,30.3402,30.3402,30.3072,30.3154,169218.0
2015-11-12 14:00:00,36.7,36.71,36.67,36.68,94629.0,30.3154,30.3237,30.2906,30.2989,94629.0
2015-11-12 14:05:00,36.68,36.7,36.66,36.69,83139.0,30.2989,30.3154,30.2824,30.3072,83139.0
2015-11-12 14:10:00,36.69,36.71,36.66,36.68,80897.0,30.3072,30.3237,30.2824,30.2989,80897.0
2015-11-12 14:15:00,36.68,36.69,36.6,36.6,84929.0,30.2989,30.3072,30.2328,30.2328,84929.0
2015-11-12 14:20:00,36.6,36.61,36.56,36.56,69907.0,30.2328,30.2411,30.1998,30.1998,69907.0
2015-11-12 14:25:00,36.57,36.58,36.55,36.56,140972.0,30.208,30.2163,30.1915,30.1998,140972.0
2015-11-12 14:30:00,36.57,36.57,36.5,36.56,223069.0,30.208,30.208,30.1502,30.1998,223069.0
2015-11-12 14:35:00,36.57,36.58,36.54,36.55,178694.0,30.208,30.2163,30.1833,30.1915,178694.0
2015-11-12 14:40:00,36.56,36.61,36.56,36.61,151518.0,30.1998,30.2411,30.1998,30.2411,151518.0
2015-11-12 14:45:00,36.61,36.62,36.58,36.62,138446.0,30.2411,30.2493,30.2163,30.2493,138446.0
2015-11-12 14:50:00,36.62,36.62,36.57,36.57,70673.0,30.2493,30.2493,30.208,30.208,70673.0
2015-11-12 14:55:00,36.56,36.61,36.55,36.6,69274.0,30.1998,30.2411,30.1915,30.2328,69274.0
2015-11-12 15:00:00,36.59,36.61,36.59,36.61,97977.0,30.2246,30.2411,30.2246,30.2411,97977.0
2015-11-12 15:05:00,36.6,36.62,36.59,36.6,97301.0,30.2328,30.2493,30.2246,30.2328,97301.0
2015-11-12 15:10:00,36.6,36.63,36.59,36.63,70811.0,30.2328,30.2576,30.2246,30.2576,70811.0
2015-11-12 15:15:00,36.63,36.65,36.59,36.6,124243.0,30.2576,30.2741,30.2246,30.2328,124243.0
2015-11-12 15:20:00,36.6,36.64,36.59,36.64,124761.0,30.2328,30.2659,30.2246,30.2659,124761.0
2015-11-12 15:25:00,36.63,36.65,36.59,36.6,60179.0,30.2576,30.2741,30.2246,30.2328,60179.0
2015-11-12 15:30:00,36.59,36.63,36.59,36.59,141151.0,30.2246,30.2576,30.2246,30.2246,141151.0
2015-11-12 15:35:00,36.59,36.6,36.59,36.59,121462.0,30.2246,30.2328,30.2246,30.2246,121462.0
2015-11-12 15:40:00,36.6,36.6,36.53,36.55,117703.0,30.2328,30.2328,30.175,30.1915,117703.0
2015-11-12 15:45:00,36.54,36.57,36.52,36.57,233068.0,30.1833,30.208,30.1667,30.208,233068.0
2015-11-12 15:50:00,36.57,36.6,36.56,36.57,272961.0,30.208,30.2328,30.1998,30.208,272961.0
2015-11-12 15:55:00,36.57,36.59,36.5,36.51,489602.0,30.208,30.2246,30.1502,30.1585,489602.0
2015-11-13 09:30:00,36.45,36.67,36.44,36.52,178458.0,30.1089,30.2906,30.1006,30.1667,178458.0
2015-11-13 09:35:00,36.52,36.56,36.48,36.5,368090.0,30.1667,30.1998,30.1337,30.1502,368090.0
2015-11-13 09:40:00,36.51,36.52,36.35,36.4,85436.0,30.1585,30.1667,30.0263,30.0676,85436.0
2015-11-13 09:45:00,36.41,36.45,36.37,36.4,54236.0,30.0759,30.1089,30.0428,30.0676,54236.0
2015-11-13 09:50:00,36.4,36.41,36.3,36.33,74851.0,30.0676,30.0759,29.985,30.0098,74851.0
2015-11-13 09:55:00,36.33,36.4,36.31,36.39,75247.0,30.0098,30.0676,29.9933,30.0593,75247.0
2015-11-13 10:00:00,36.39,36.51,36.35,36.43,205306.0,30.0593,30.1585,30.0263,30.0924,205306.0
2015-11-13 10:05:00,36.43,36.43,36.37,36.39,82359.0,30.0924,30.0924,30.0428,30.0593,82359.0
2015-11-13 10:10:00,36.39,36.39,36.32,36.32,264095.0,30.0593,30.0593,30.0015,30.0015,264095.0
2015-11-13 10:15:00,36.32,36.33,36.27,36.29,87372.0,30.0015,30.0098,29.9602,29.9767,87372.0
2015-11-13 10:20:00,36.29,36.3,36.16,36.17,109009.0,29.9767,29.985,29.8694,29.8776,109009.0
2015-11-13 10:25:00,36.16,36.16,36.09,36.1,47791.0,29.8694,29.8694,29.8115,29.8198,47791.0
2015-11-13 10:30:00,36.09,36.18,36.04,36.17,219870.0,29.8115,29.8859,29.7702,29.8776,219870.0
2015-11-13 10:35:00,36.17,36.23,36.15,36.2,66144.0,29.8776,29.9272,29.8611,29.9024,66144.0
2015-11-13 10:40:00,36.2,36.26,36.2,36.21,54216.0,29.9024,29.952,29.9024,29.9107,54216.0
2015-11-13 10:45:00,36.21,36.29,36.21,36.27,116495.0,29.9107,29.9767,29.9107,29.9602,116495.0
2015-11-13 10:50:00,36.29,36.34,36.25,36.27,118937.0,29.9767,30.018,29.9437,29.9602,118937.0
2015-11-13 10:55:00,36.28,36.4,36.28,36.37,128408.0,29.9685,30.0676,29.9685,30.0428,128408.0
2015-11-13 11:00:00,36.36,36.37,36.28,36.3,122971.0,30.0346,30.0428,29.9685,29.985,122971.0
2015-11-13 11:05:00,36.29,36.33,36.29,36.31,108718.0,29.9767,30.0098,29.9767,29.9933,108718.0
2015-11-13 11:10:00,36.31,36.31,36.22,36.25,108765.0,29.9933,29.9933,29.9189,29.9437,108765.0
2015-11-13 11:15:00,36.24,36.25,36.08,36.12,96672.0,29.9354,29.9437,29.8033,29.8363,96672.0
2015-11-13 11:20:00,36.12,36.2,36.11,36.16,31445.0,29.8363,29.9024,29.8281,29.8694,31445.0
2015-11-13 11:25:00,36.16,36.17,36.14,36.15,31895.0,29.8694,29.8776,29.8528,29.8611,31895.0
2015-11-13 11:30:00,36.15,36.15,36.11,36.15,52143.0,29.8611,29.8611,29.8281,29.8611,52143.0
2015-11-13 11:35:00,36.16,36.2,36.15,36.18,67094.0,29.8694,29.9024,29.8611,29.8859,67094.0
2015-11-13 11:40:00,36.18,36.18,36.15,36.17,53716.0,29.8859,29.8859,29.8611,29.8776,53716.0
2015-11-13 11:45:00,36.16,36.19,36.16,36.19,39237.0,29.8694,29.8941,29.8694,29.8941,39237.0
2015-11-13 11:50:00,36.18,36.19,36.13,36.14,56675.0,29.8859,29.8941,29.8446,29.8528,56675.0
2015-11-13 11:55:00,36.14,36.2,36.13,36.19,66662.0,29.8528,29.9024,29.8446,29.8941,66662.0
2015-11-13 12:00:00,36.19,36.29,36.18,36.29,88107.0,29.8941,29.9767,29.8859,29.9767,88107.0
2015-11-13 12:05:00,36.29,36.33,36.27,36.28,57281.0,29.9767,30.0098,29.9602,29.9685,57281.0
2015-11-13 12:10:00,36.27,36.33,36.27,36.31,41844.0,29.9602,30.0098,29.9602,29.9933,41844.0
2015-11-13 12:15:00,36.31,36.36,36.31,36.32,42232.0,29.9933,30.0346,29.9933,30.0015,42232.0
2015-11-13 12:20:00,36.33,36.35,36.29,36.29,70105.0,30.0098,30.0263,29.9767,29.9767,70105.0
2015-11-13 12:25:00,36.3,36.33,36.29,36.31,47527.0,29.985,30.0098,29.9767,29.9933,47527.0
2015-11-13 12:30:00,36.31,36.35,36.31,36.34,26298.0,29.9933,30.0263,29.9933,30.018,26298.0
2015-11-13 12:35:00,36.34,36.34,36.28,36.3,79493.0,30.018,30.018,29.9685,29.985,79493.0
2015-11-13 12:40:00,36.3,36.31,36.29,36.3,111771.0,29.985,29.9933,29.9767,29.985,111771.0
2015-11-13 12:45:00,36.3,36.31,36.29,36.3,49260.0,29.985,29.9933,29.9767,29.985,49260.0
2015-11-13 12:50:00,36.3,36.35,36.29,36.33,46597.0,29.985,30.0263,29.9767,30.0098,46597.0
2015-11-13 12:55:00,36.34,36.36,36.32,36.35,72281.0,30.018,30.0346,30.0015,30.0263,72281.0
2015-11-13 13:00:00,36.35,36.38,36.31,36.35,63207.0,30.0263,30.0511,29.9933,30.0263,63207.0
2015-11-13 13:05:00,36.35,36.35,36.27,36.27,49388.0,30.0263,30.0263,29.9602,29.9602,49388.0
2015-11-13 13:10:00,36.29,36.29,36.24,36.27,60026.0,29.9767,29.9767,29.9354,29.9602,60026.0
2015-11-13 13:15:00,36.27,36.27,36.25,36.26,105417.0,29.9602,29.9602,29.9437,29.952,105417.0
2015-11-13 13:20:00,36.26,36.27,36.22,36.27,61824.0,29.952,29.9602,29.9189,29.9602,61824.0
2015-11-13 13:25:00,36.27,36.28,36.25,36.25,33374.0,29.9602,29.9685,29.9437,29.9437,33374.0
2015-11-13 13:30:00,36.26,36.26,36.23,36.24,40017.0,29.952,29.952,29.9272,29.9354,40017.0
2015-11-13 13:35:00,36.24,36.26,36.23,36.24,59681.0,29.9354,29.952,29.9272,29.9354,59681.0
2015-11-13 13:40:00,36.25,36.26,36.24,36.25,115838.0,29.9437,29.952,29.9354,29.9437,115838.0
2015-11-13 13:45:00,36.25,36.28,36.23,36.25,64718.0,29.9437,29.9685,29.9272,29.9437,64718.0
2015-11-13 13:50:00,36.25,36.27,36.24,36.24,65561.0,29.9437,29.9602,29.9354,29.9354,65561.0
2015-11-13 13:55:00,36.25,36.27,36.24,36.24,80765.0,29.9437,29.9602,29.9354,29.9354,80765.0
2015-11-13 14:00:00,36.24,36.29,36.22,36.28,106214.0,29.9354,29.9767,29.9189,29.9685,106214.0
2015-11-13 14:05:00,36.27,36.3,36.23,36.24,61195.0,29.9602,29.985,29.9272,29.9354,61195.0
2015-11-13 14:10:00,36.23,36.26,36.23,36.26,100347.0,29.9272,29.952,29.9272,29.952,100347.0
2015-11-13 14:15:00,36.27,36.29,36.26,36.27,55573.0,29.9602,29.9767,29.952,29.9602,55573.0
2015-11-13 14:20:00,36.27,36.27,36.24,36.25,113590.0,29.9602,29.9602,29.9354,29.9437,113590.0
2015-11-13 14:25:00,36.24,36.26,36.23,36.23,104709.0,29.9354,29.952,29.9272,29.9272,104709.0
2015-11-13 14:30:00,36.23,36.23,36.18,36.2,127950.0,29.9272,29.9272,29.8859,29.9024,127950.0
2015-11-13 14:35:00,36.2,36.21,36.13,36.15,75028.0,29.9024,29.9107,29.8446,29.8611,75028.0
2015-11-13 14:40:00,36.15,36.17,36.13,36.17,36112.0,29.8611,29.8776,29.8446,29.8776,36112.0
2015-11-13 14:45:00,36.16,36.18,36.12,36.12,99340.0,29.8694,29.8859,29.8363,29.8363,99340.0
2015-11-13 14:50:00,36.12,36.13,36.02,36.02,72250.0,29.8363,29.8446,29.7537,29.7537,72250.0
2015-11-13 14:55:00,36.03,36.05,36.0,36.02,65542.0,29.762,29.7785,29.7372,29.7537,65542.0
2015-11-13 15:00:00,36.03,36.11,36.03,36.08,90740.0,29.762,29.8281,29.762,29.8033,90740.0
2015-11-13 15:05:00,36.08,36.12,36.05,36.11,60495.0,29.8033,29.8363,29.7785,29.8281,60495.0
2015-11-13 15:10:00,36.11,36.12,36.08,36.1,86336.0,29.8281,29.8363,29.8033,29.8198,86336.0
2015-11-13 15:15:00,36.1,36.14,36.1,36.14,213782.0,29.8198,29.8528,29.8198,29.8528,213782.0
2015-11-13 15:20:00,36.14,36.15,36.1,36.14,105879.0,29.8528,29.8611,29.8198,29.8528,105879.0
2015-11-13 15:25:00,36.14,36.14,36.1,36.12,56323.0,29.8528,29.8528,29.8198,29.8363,56323.0
2015-11-13 15:30:00,36.12,36.14,36.08,36.1,385135.0,29.8363,29.8528,29.8033,29.8198,385135.0
2015-11-13 15:35:00,36.11,36.12,36.07,36.09,154005.0,29.8281,29.8363,29.795,29.8115,154005.0
2015-11-13 15:40:00,36.09,36.13,36.06,36.08,162613.0,29.8115,29.8446,29.7868,29.8033,162613.0
2015-11-13 15:45:00,36.09,36.17,36.08,36.13,166773.0,29.8115,29.8776,29.8033,29.8446,166773.0
2015-11-13 15:50:00,36.13,36.13,36.09,36.1,192799.0,29.8446,29.8446,29.8115,29.8198,192799.0
2015-11-13 15:55:00,36.11,36.11,36.04,36.04,440647.0,29.8281,29.8281,29.7702,29.7702,440647.0
2015-11-16 09:30:00,36.05,36.21,36.02,36.14,138787.0,29.7785,29.9107,29.7537,29.8528,138787.0
2015-11-16 09:35:00,36.15,36.24,36.09,36.23,207594.0,29.8611,29.9354,29.8115,29.9272,207594.0
2015-11-16 09:40:00,36.23,36.36,36.23,36.35,242265.0,29.9272,30.0346,29.9272,30.0263,242265.0
2015-11-16 09:45:00,36.35,36.39,36.28,36.29,120833.0,30.0263,30.0593,29.9685,29.9767,120833.0
2015-11-16 09:50:00,36.29,36.31,36.18,36.25,198683.0,29.9767,29.9933,29.8859,29.9437,198683.0
2015-11-16 09:55:00,36.25,36.25,36.18,36.2,96868.0,29.9437,29.9437,29.8859,29.9024,96868.0
2015-11-16 10:00:00,36.2,36.24,36.17,36.19,130966.0,29.9024,29.9354,29.8776,29.8941,130966.0
2015-11-16 10:05:00,36.19,36.21,36.15,36.2,61596.0,29.8941,29.9107,29.8611,29.9024,61596.0
2015-11-16 10:10:00,36.2,36.21,36.14,36.16,183700.0,29.9024,29.9107,29.8528,29.8694,183700.0
2015-11-16 10:15:00,36.16,36.21,36.15,36.18,52132.0,29.8694,29.9107,29.8611,29.8859,52132.0
2015-11-16 10:20:00,36.19,36.29,36.17,36.28,50851.0,29.8941,29.9767,29.8776,29.9685,50851.0
2015-11-16 10:25:00,36.27,36.27,36.18,36.18,23338.0,29.9602,29.9602,29.8859,29.8859,23338.0
2015-11-16 10:30:00,36.18,36.19,36.16,36.18,62766.0,29.8859,29.8941,29.8694,29.8859,62766.0
2015-11-16 10:35:00,36.19,36.23,36.12,36.23,176689.0,29.8941,29.9272,29.8363,29.9272,176689.0
2015-11-16 10:40:00,36.22,36.23,36.16,36.18,71613.0,29.9189,29.9272,29.8694,29.8859,71613.0
2015-11-16 10:45:00,36.19,36.27,36.18,36.21,50016.0,29.8941,29.9602,29.8859,29.9107,50016.0
2015-11-16 10:50:00,36.2,36.21,36.19,36.19,81070.0,29.9024,29.9107,29.8941,29.8941,81070.0
2015-11-16 10:55:00,36.2,36.2,36.09,36.09,105911.0,29.9024,29.9024,29.8115,29.8115,105911.0
2015-11-16 11:00:00,36.09,36.1,36.04,36.04,122203.0,29.8115,29.8198,29.7702,29.7702,122203.0
2015-11-16 11:05:00,36.04,36.09,36.03,36.08,41106.0,29.7702,29.8115,29.762,29.8033,41106.0
2015-11-16 11:10:00,36.09,36.11,36.05,36.07,54240.0,29.8115,29.8281,29.7785,29.795,54240.0
2015-11-16 11:15:00,36.07,36.11,36.07,36.09,27258.0,29.795,29.8281,29.795,29.8115,27258.0
2015-11-16 11:20:00,36.1,36.11,36.06,36.1,44267.0,29.8198,29.8281,29.7868,29.8198,44267.0
2015-11-16 11:25:00,36.1,36.12,36.07,36.08,64162.0,29.8198,29.8363,29.795,29.8033,64162.0
2015-11-16 11:30:00,36.08,36.11,36.06,36.08,97540.0,29.8033,29.8281,29.7868,29.8033,97540.0
2015-11-16 11:35:00,36.07,36.1,36.06,36.1,27776.0,29.795,29.8198,29.7868,29.8198,27776.0
2015-11-16 11:40:00,36.09,36.12,36.09,36.1,41078.0,29.8115,29.8363,29.8115,29.8198,41078.0
2015-11-16 11:45:00,36.1,36.15,36.09,36.12,64058.0,29.8198,29.8611,29.8115,29.8363,64058.0
2015-11-16 11:50:00,36.12,36.13,36.1,36.13,55905.0,29.8363,29.8446,29.8198,29.8446,55905.0
2015-11-16 11:55:00,36.13,36.17,36.12,36.17,50266.0,29.8446,29.8776,29.8363,29.8776,50266.0
2015-11-16 12:00:00,36.16,36.17,36.15,36.16,38803.0,29.8694,29.8776,29.8611,29.8694,38803.0
2015-11-16 12:05:00,36.15,36.19,36.15,36.19,30989.0,29.8611,29.8941,29.8611,29.8941,30989.0
2015-11-16 12:10:00,36.19,36.2,36.15,36.19,23574.0,29.8941,29.9024,29.8611,29.8941,23574.0
2015-11-16 12:15:00,36.19,36.2,36.16,36.18,35342.0,29.8941,29.9024,29.8694,29.8859,35342.0
2015-11-16 12:20:00,36.18,36.2,36.17,36.2,42083.0,29.8859,29.9024,29.8776,29.9024,42083.0
2015-11-16 12:25:00,36.2,36.21,36.19,36.2,93666.0,29.9024,29.9107,29.8941,29.9024,93666.0
2015-11-16 12:30:00,36.2,36.27,36.2,36.27,66058.0,29.9024,29.9602,29.9024,29.9602,66058.0
2015-11-16 12:35:00,36.27,36.3,36.24,36.29,80117.0,29.9602,29.985,29.9354,29.9767,80117.0
2015-11-16 12:40:00,36.29,36.3,36.25,36.26,117436.0,29.9767,29.985,29.9437,29.952,117436.0
2015-11-16 12:45:00,36.26,36.29,36.25,36.26,59395.0,29.952,29.9767,29.9437,29.952,59395.0
2015-11-16 12:50:00,36.26,36.28,36.25,36.26,19362.0,29.952,29.9685,29.9437,29.952,19362.0
2015-11-16 12:55:00,36.27,36.29,36.26,36.29,457858.0,29.9602,29.9767,29.952,29.9767,457858.0
2015-11-16 13:00:00,36.29,36.31,36.28,36.29,149904.0,29.9767,29.9933,29.9685,29.9767,149904.0
2015-11-16 13:05:00,36.3,36.3,36.24,36.25,68937.0,29.985,29.985,29.9354,29.9437,68937.0
2015-11-16 13:10:00,36.25,36.39,36.25,36.33,161923.0,29.9437,30.0593,29.9437,30.0098,161923.0
2015-11-16 13:15:00,36.33,36.35,36.3,36.31,94860.0,30.0098,30.0263,29.985,29.9933,94860.0
2015-11-16 13:20:00,36.31,36.34,36.29,36.32,31891.0,29.9933,30.018,29.9767,30.0015,31891.0
2015-11-16 13:25:00,36.33,36.34,36.28,36.29,24029.0,30.0098,30.018,29.9685,29.9767,24029.0
2015-11-16 13:30:00,36.3,36.33,36.29,36.29,107935.0,29.985,30.0098,29.9767,29.9767,107935.0
2015-11-16 13:35:00,36.29,36.35,36.29,36.34,369304.0,29.9767,30.0263,29.9767,30.018,369304.0
2015-11-16 13:40:00,36.34,36.35,36.29,36.31,239460.0,30.018,30.0263,29.9767,29.9933,239460.0
2015-11-16 13:45:00,36.3,36.34,36.3,36.34,30390.0,29.985,30.018,29.985,30.018,30390.0
2015-11-16 13:50:00,36.34,36.39,36.32,36.39,64100.0,30.018,30.0593,30.0015,30.0593,64100.0
2015-11-16 13:55:00,36.38,36.42,36.34,36.42,93193.0,30.0511,30.0841,30.018,30.0841,93193.0
2015-11-16 14:00:00,36.43,36.46,36.39,36.4,104131.0,30.0924,30.1172,30.0593,30.0676,104131.0
2015-11-16 14:05:00,36.39,36.41,36.36,36.39,38388.0,30.0593,30.0759,30.0346,30.0593,38388.0
2015-11-16 14:10:00,36.39,36.46,36.38,36.44,150030.0,30.0593,30.1172,30.0511,30.1006,150030.0
2015-11-16 14:15:00,36.45,36.53,36.45,36.52,50590.0,30.1089,30.175,30.1089,30.1667,50590.0
2015-11-16 14:20:00,36.53,36.54,36.49,36.51,497417.0,30.175,30.1833,30.1419,30.1585,497417.0
2015-11-16 14:25:00,36.52,36.52,36.45,36.49,36097.0,30.1667,30.1667,30.1089,30.1419,36097.0
2015-11-16 14:30:00,36.5,36.51,36.48,36.5,31975.0,30.1502,30.1585,30.1337,30.1502,31975.0
2015-11-16 14:35:00,36.5,36.52,36.48,36.5,49230.0,30.1502,30.1667,30.1337,30.1502,49230.0
2015-11-16 14:40:00,36.5,36.54,36.49,36.49,116145.0,30.1502,30.1833,30.1419,30.1419,116145.0
2015-11-16 14:45:00,36.49,36.5,36.46,36.47,164706.0,30.1419,30.1502,30.1172,30.1254,164706.0
2015-11-16 14:50:00,36.46,36.47,36.42,36.45,54287.0,30.1172,30.1254,30.0841,30.1089,54287.0
2015-11-16 14:55:00,36.45,36.47,36.44,36.46,66816.0,30.1089,30.1254,30.1006,30.1172,66816.0
2015-11-16 15:00:00,36.47,36.49,36.45,36.48,76104.0,30.1254,30.1419,30.1089,30.1337,76104.0
2015-11-16 15:05:00,36.49,36.5,36.46,36.48,44062.0,30.1419,30.1502,30.1172,30.1337,44062.0
2015-11-16 15:10:00,36.48,36.56,36.47,36.54,84142.0,30.1337,30.1998,30.1254,30.1833,84142.0
2015-11-16 15:15:00,36.55,36.56,36.47,36.48,87368.0,30.1915,30.1998,30.1254,30.1337,87368.0
2015-11-16 15:20:00,36.48,36.51,36.45,36.5,299404.0,30.1337,30.1585,30.1089,30.1502,299404.0
2015-11-16 15:25:00,36.5,36.54,36.49,36.51,72657.0,30.1502,30.1833,30.1419,30.1585,72657.0
2015-11-16 15:30:00,36.52,36.55,36.48,36.55,269022.0,30.1667,30.1915,30.1337,30.1915,269022.0
2015-11-16 15:35:00,36.55,36.6,36.55,36.56,97715.0,30.1915,30.2328,30.1915,30.1998,97715.0
2015-11-16 15:40:00,36.55,36.59,36.49,36.5,570171.0,30.1915,30.2246,30.1419,30.1502,570171.0
2015-11-16 15:45:00,36.49,36.51,36.46,36.47,145855.0,30.1419,30.1585,30.1172,30.1254,145855.0
2015-11-16 15:50:00,36.48,36.54,36.47,36.52,219144.0,30.1337,30.1833,30.1254,30.1667,219144.0
2015-11-16 15:55:00,36.51,36.6,36.5,36.56,633466.0,30.1585,30.2328,30.1502,30.1998,633466.0
2015-11-17 09:30:00,36.68,36.79,36.56,36.79,80487.0,30.2989,30.3898,30.1998,30.3898,80487.0
2015-11-17 09:35:00,36.75,36.84,36.62,36.64,90618.0,30.3567,30.4311,30.2493,30.2659,90618.0
2015-11-17 09:40:00,36.65,36.65,36.58,36.6,93922.0,30.2741,30.2741,30.2163,30.2328,93922.0
2015-11-17 09:45:00,36.59,36.67,36.54,36.59,155651.0,30.2246,30.2906,30.1833,30.2246,155651.0
2015-11-17 09:50:00,36.59,36.6,36.53,36.54,19098.0,30.2246,30.2328,30.175,30.1833,19098.0
2015-11-17 09:55:00,36.54,36.58,36.42,36.57,59650.0,30.1833,30.2163,30.0841,30.208,59650.0
2015-11-17 10:00:00,36.56,36.67,36.55,36.59,67965.0,30.1998,30.2906,30.1915,30.2246,67965.0
2015-11-17 10:05:00,36.59,36.6,36.53,36.54,62015.0,30.2246,30.2328,30.175,30.1833,62015.0
2015-11-17 10:10:00,36.54,36.64,36.53,36.59,257040.0,30.1833,30.2659,30.175,30.2246,257040.0
2015-11-17 10:15:00,36.59,36.64,36.59,36.63,222022.0,30.2246,30.2659,30.2246,30.2576,222022.0
2015-11-17 10:20:00,36.62,36.69,36.6,36.64,117830.0,30.2493,30.3072,30.2328,30.2659,117830.0
2015-11-17 10:25:00,36.64,36.66,36.6,36.62,96474.0,30.2659,30.2824,30.2328,30.2493,96474.0
2015-11-17 10:30:00,36.62,36.82,36.61,36.78,81085.0,30.2493,30.4145,30.2411,30.3815,81085.0
2015-11-17 10:35:00,36.78,36.82,36.77,36.81,29214.0,30.3815,30.4145,30.3732,30.4063,29214.0
2015-11-17 10:40:00,36.8,36.81,36.76,36.8,22947.0,30.398,30.4063,30.365,30.398,22947.0
2015-11-17 10:45:00,36.81,36.88,36.8,36.88,34531.0,30.4063,30.4641,30.398,30.4641,34531.0
2015-11-17 10:50:00,36.89,36.91,36.83,36.89,44722.0,30.4724,30.4889,30.4228,30.4724,44722.0
2015-11-17 10:55:00,36.89,36.97,36.88,36.93,434980.0,30.4724,30.5384,30.4641,30.5054,434980.0
2015-11-17 11:00:00,36.93,37.05,36.92,37.02,70930.0,30.5054,30.6045,30.4971,30.5797,70930.0
2015-11-17 11:05:00,37.03,37.04,36.97,36.97,240021.0,30.588,30.5963,30.5384,30.5384,240021.0
2015-11-17 11:10:00,36.96,37.01,36.95,36.99,28574.0,30.5302,30.5715,30.5219,30.555,28574.0
2015-11-17 11:15:00,36.98,37.0,36.89,36.91,83389.0,30.5467,30.5632,30.4724,30.4889,83389.0
2015-11-17 11:20:00,36.91,36.99,36.89,36.98,51901.0,30.4889,30.555,30.4724,30.5467,51901.0
2015-11-17 11:25:00,36.97,36.98,36.94,36.98,37804.0,30.5384,30.5467,30.5137,30.5467,37804.0
2015-11-17 11:30:00,36.98,37.01,36.96,36.96,70487.0,30.5467,30.5715,30.5302,30.5302,70487.0
2015-11-17 11:35:00,36.96,36.97,36.91,36.94,24439.0,30.5302,30.5384,30.4889,30.5137,24439.0
2015-11-17 11:40:00,36.94,36.98,36.89,36.98,32089.0,30.5137,30.5467,30.4724,30.5467,32089.0
2015-11-17 11:45:00,36.98,36.99,36.91,36.93,34380.0,30.5467,30.555,30.4889,30.5054,34380.0
2015-11-17 11:50:00,36.94,36.98,36.93,36.95,93755.0,30.5137,30.5467,30.5054,30.5219,93755.0
2015-11-17 11:55:00,36.95,36.95,36.92,36.94,55683.0,30.5219,30.5219,30.4971,30.5137,55683.0
2015-11-17 12:00:00,36.94,36.99,36.94,36.98,20590.0,30.5137,30.555,30.5137,30.5467,20590.0
2015-11-17 12:05:00,36.99,37.0,36.94,36.96,41305.0,30.555,30.5632,30.5137,30.5302,41305.0
2015-11-17 12:10:00,36.96,36.99,36.95,36.98,26134.0,30.5302,30.555,30.5219,30.5467,26134.0
2015-11-17 12:15:00,36.97,36.99,36.96,36.98,24615.0,30.5384,30.555,30.5302,30.5467,24615.0
2015-11-17 12:20:00,36.98,37.0,36.96,36.98,42158.0,30.5467,30.5632,30.5302,30.5467,42158.0
2015-11-17 12:25:00,36.98,37.04,36.97,37.0,119346.0,30.5467,30.5963,30.5384,30.5632,119346.0
2015-11-17 12:30:00,37.0,37.04,36.99,36.99,40148.0,30.5632,30.5963,30.555,30.555,40148.0
2015-11-17 12:35:00,37.0,37.01,36.95,36.97,50180.0,30.5632,30.5715,30.5219,30.5384,50180.0
2015-11-17 12:40:00,36.97,37.01,36.97,37.0,93736.0,30.5384,30.5715,30.5384,30.5632,93736.0
2015-11-17 12:45:00,36.99,37.01,36.98,37.0,116873.0,30.555,30.5715,30.5467,30.5632,116873.0
2015-11-17 12:50:00,36.99,37.01,36.98,36.99,47901.0,30.555,30.5715,30.5467,30.555,47901.0
2015-11-17 12:55:00,37.0,37.06,36.99,37.05,105469.0,30.5632,30.6128,30.555,30.6045,105469.0
2015-11-17 13:00:00,37.05,37.1,37.03,37.09,57624.0,30.6045,30.6458,30.588,30.6376,57624.0
2015-11-17 13:05:00,37.09,37.13,37.06,37.08,75241.0,30.6376,30.6706,30.6128,30.6293,75241.0
2015-11-17 13:10:00,37.08,37.12,37.08,37.09,39927.0,30.6293,30.6624,30.6293,30.6376,39927.0
2015-11-17 13:15:00,37.09,37.1,36.98,36.99,56590.0,30.6376,30.6458,30.5467,30.555,56590.0
2015-11-17 13:20:00,36.99,37.03,36.98,36.99,33999.0,30.555,30.588,30.5467,30.555,33999.0
2015-11-17 13:25:00,36.98,37.01,36.93,36.95,64055.0,30.5467,30.5715,30.5054,30.5219,64055.0
2015-11-17 13:30:00,36.95,37.01,36.93,37.0,41317.0,30.5219,30.5715,30.5054,30.5632,41317.0
2015-11-17 13:35:00,36.99,37.01,36.98,36.98,44828.0,30.555,30.5715,30.5467,30.5467,44828.0
2015-11-17 13:40:00,36.98,37.05,36.98,37.02,27797.0,30.5467,30.6045,30.5467,30.5797,27797.0
2015-11-17 13:45:00,37.02,37.04,36.98,37.01,57330.0,30.5797,30.5963,30.5467,30.5715,57330.0
2015-11-17 13:50:00,37.01,37.03,36.99,37.02,15184.0,30.5715,30.588,30.555,30.5797,15184.0
2015-11-17 13:55:00,37.03,37.08,37.02,37.06,20902.0,30.588,30.6293,30.5797,30.6128,20902.0
2015-11-17 14:00:00,37.06,37.06,37.0,37.0,27118.0,30.6128,30.6128,30.5632,30.5632,27118.0
2015-11-17 14:05:00,37.0,37.04,36.98,37.03,18911.0,30.5632,30.5963,30.5467,30.588,18911.0
2015-11-17 14:10:00,37.03,37.04,36.99,37.0,22958.0,30.588,30.5963,30.555,30.5632,22958.0
2015-11-17 14:15:00,37.0,37.03,36.97,36.98,30678.0,30.5632,30.588,30.5384,30.5467,30678.0
2015-11-17 14:20:00,36.98,36.98,36.91,36.92,27756.0,30.5467,30.5467,30.4889,30.4971,27756.0
2015-11-17 14:25:00,36.93,36.93,36.84,36.86,38883.0,30.5054,30.5054,30.4311,30.4476,38883.0
2015-11-17 14:30:00,36.85,36.9,36.83,36.9,47794.0,30.4393,30.4806,30.4228,30.4806,47794.0
2015-11-17 14:35:00,36.9,36.94,36.89,36.94,81573.0,30.4806,30.5137,30.4724,30.5137,81573.0
2015-11-17 14:40:00,36.94,37.0,36.93,36.95,172677.0,30.5137,30.5632,30.5054,30.5219,172677.0
2015-11-17 14:45:00,36.95,36.97,36.93,36.96,57354.0,30.5219,30.5384,30.5054,30.5302,57354.0
2015-11-17 14:50:00,36.97,36.99,36.9,36.93,40592.0,30.5384,30.555,30.4806,30.5054,40592.0
2015-11-17 14:55:00,36.93,37.02,36.92,37.02,44062.0,30.5054,30.5797,30.4971,30.5797,44062.0
2015-11-17 15:00:00,37.02,37.03,36.92,36.94,41273.0,30.5797,30.588,30.4971,30.5137,41273.0
2015-11-17 15:05:00,36.94,36.99,36.93,36.94,44783.0,30.5137,30.555,30.5054,30.5137,44783.0
2015-11-17 15:10:00,36.94,36.95,36.86,36.94,42443.0,30.5137,30.5219,30.4476,30.5137,42443.0
2015-11-17 15:15:00,36.93,36.94,36.89,36.9,34385.0,30.5054,30.5137,30.4724,30.4806,34385.0
2015-11-17 15:20:00,36.9,36.96,36.87,36.91,93686.0,30.4806,30.5302,30.4558,30.4889,93686.0
2015-11-17 15:25:00,36.91,37.01,36.89,37.0,86453.0,30.4889,30.5715,30.4724,30.5632,86453.0
2015-11-17 15:30:00,37.01,37.07,36.98,37.06,65968.0,30.5715,30.621,30.5467,30.6128,65968.0
2015-11-17 15:35:00,37.06,37.07,37.01,37.02,77915.0,30.6128,30.621,30.5715,30.5797,77915.0
2015-11-17 15:40:00,37.03,37.12,37.02,37.12,77181.0,30.588,30.6624,30.5797,30.6624,77181.0
2015-11-17 15:45:00,37.12,37.12,37.06,37.09,141496.0,30.6624,30.6624,30.6128,30.6376,141496.0
2015-11-17 15:50:00,37.09,37.11,37.07,37.09,135282.0,30.6376,30.6541,30.621,30.6376,135282.0
2015-11-17 15:55:00,37.09,37.09,37.01,37.02,290411.0,30.6376,30.6376,30.5715,30.5797,290411.0
2015-11-18 09:30:00,37.02,37.14,37.01,37.07,77417.0,30.5797,30.6789,30.5715,30.621,77417.0
2015-11-18 09:35:00,37.08,37.1,37.01,37.04,44638.0,30.6293,30.6458,30.5715,30.5963,44638.0
2015-11-18 09:40:00,37.05,37.07,37.02,37.05,39996.0,30.6045,30.621,30.5797,30.6045,39996.0
2015-11-18 09:45:00,37.05,37.1,37.04,37.09,39473.0,30.6045,30.6458,30.5963,30.6376,39473.0
2015-11-18 09:50:00,37.08,37.18,37.07,37.09,68226.0,30.6293,30.7119,30.621,30.6376,68226.0
2015-11-18 09:55:00,37.1,37.2,37.08,37.09,150862.0,30.6458,30.7284,30.6293,30.6376,150862.0
2015-11-18 10:00:00,37.09,37.18,37.08,37.16,37481.0,30.6376,30.7119,30.6293,30.6954,37481.0
2015-11-18 10:05:00,37.17,37.17,37.12,37.15,35272.0,30.7037,30.7037,30.6624,30.6871,35272.0
2015-11-18 10:10:00,37.14,37.15,37.02,37.03,19340.0,30.6789,30.6871,30.5797,30.588,19340.0
2015-11-18 10:15:00,37.02,37.02,36.97,36.98,40028.0,30.5797,30.5797,30.5384,30.5467,40028.0
2015-11-18 10:20:00,36.99,37.02,36.97,37.02,31122.0,30.555,30.5797,30.5384,30.5797,31122.0
2015-11-18 10:25:00,37.02,37.03,36.98,37.0,29155.0,30.5797,30.588,30.5467,30.5632,29155.0
2015-11-18 10:30:00,37.01,37.05,36.97,36.97,36415.0,30.5715,30.6045,30.5384,30.5384,36415.0
2015-11-18 10:35:00,36.97,37.03,36.95,37.02,43119.0,30.5384,30.588,30.5219,30.5797,43119.0
2015-11-18 10:40:00,37.02,37.12,37.01,37.12,36885.0,30.5797,30.6624,30.5715,30.6624,36885.0
2015-11-18 10:45:00,37.12,37.14,37.03,37.07,41475.0,30.6624,30.6789,30.588,30.621,41475.0
2015-11-18 10:50:00,37.06,37.09,37.02,37.07,20838.0,30.6128,30.6376,30.5797,30.621,20838.0
2015-11-18 10:55:00,37.08,37.09,37.05,37.05,22929.0,30.6293,30.6376,30.6045,30.6045,22929.0
2015-11-18 11:00:00,37.05,37.08,37.03,37.08,42688.0,30.6045,30.6293,30.588,30.6293,42688.0
2015-11-18 11:05:00,37.08,37.17,37.06,37.17,95064.0,30.6293,30.7037,30.6128,30.7037,95064.0
2015-11-18 11:10:00,37.17,37.24,37.16,37.24,44720.0,30.7037,30.7615,30.6954,30.7615,44720.0
2015-11-18 11:15:00,37.25,37.27,37.24,37.26,40030.0,30.7697,30.7863,30.7615,30.778,40030.0
2015-11-18 11:20:00,37.26,37.31,37.25,37.27,71884.0,30.778,30.8193,30.7697,30.7863,71884.0
2015-11-18 11:25:00,37.27,37.35,37.26,37.34,52717.0,30.7863,30.8523,30.778,30.8441,52717.0
2015-11-18 11:30:00,37.34,37.35,37.31,37.32,45560.0,30.8441,30.8523,30.8193,30.8276,45560.0
2015-11-18 11:35:00,37.32,37.33,37.27,37.29,55950.0,30.8276,30.8358,30.7863,30.8028,55950.0
2015-11-18 11:40:00,37.3,37.33,37.27,37.29,60380.0,30.811,30.8358,30.7863,30.8028,60380.0
2015-11-18 11:45:00,37.29,37.37,37.29,37.36,46765.0,30.8028,30.8689,30.8028,30.8606,46765.0
2015-11-18 11:50:00,37.36,37.39,37.35,37.36,33318.0,30.8606,30.8854,30.8523,30.8606,33318.0
2015-11-18 11:55:00,37.36,37.36,37.26,37.27,17637.0,30.8606,30.8606,30.778,30.7863,17637.0
2015-11-18 12:00:00,37.27,37.3,37.25,37.27,28959.0,30.7863,30.811,30.7697,30.7863,28959.0
2015-11-18 12:05:00,37.28,37.3,37.26,37.27,39326.0,30.7945,30.811,30.778,30.7863,39326.0
2015-11-18 12:10:00,37.27,37.32,37.27,37.32,22861.0,30.7863,30.8276,30.7863,30.8276,22861.0
2015-11-18 12:15:00,37.31,37.38,37.31,37.38,28833.0,30.8193,30.8771,30.8193,30.8771,28833.0
2015-11-18 12:20:00,37.38,37.39,37.34,37.36,46929.0,30.8771,30.8854,30.8441,30.8606,46929.0
2015-11-18 12:25:00,37.36,37.37,37.36,37.37,6040.0,30.8606,30.8689,30.8606,30.8689,6040.0
2015-11-18 12:30:00,37.37,37.42,37.36,37.42,35186.0,30.8689,30.9102,30.8606,30.9102,35186.0
2015-11-18 12:35:00,37.41,37.44,37.4,37.43,27324.0,30.9019,30.9267,30.8936,30.9184,27324.0
2015-11-18 12:40:00,37.43,37.43,37.38,37.38,16383.0,30.9184,30.9184,30.8771,30.8771,16383.0
2015-11-18 12:45:00,37.39,37.4,37.37,37.4,27271.0,30.8854,30.8936,30.8689,30.8936,27271.0
2015-11-18 12:50:00,37.4,37.41,37.35,37.4,238874.0,30.8936,30.9019,30.8523,30.8936,238874.0
2015-11-18 12:55:00,37.4,37.42,37.39,37.42,38751.0,30.8936,30.9102,30.8854,30.9102,38751.0
2015-11-18 13:00:00,37.42,37.42,37.4,37.41,18007.0,30.9102,30.9102,30.8936,30.9019,18007.0
2015-11-18 13:05:00,37.41,37.41,37.35,37.37,55826.0,30.9019,30.9019,30.8523,30.8689,55826.0
2015-11-18 13:10:00,37.38,37.42,37.37,37.39,52639.0,30.8771,30.9102,30.8689,30.8854,52639.0
2015-11-18 13:15:00,37.4,37.41,37.35,37.38,45314.0,30.8936,30.9019,30.8523,30.8771,45314.0
2015-11-18 13:20:00,37.39,37.43,37.38,37.41,68297.0,30.8854,30.9184,30.8771,30.9019,68297.0
2015-11-18 13:25:00,37.42,37.42,37.38,37.39,24291.0,30.9102,30.9102,30.8771,30.8854,24291.0
2015-11-18 13:30:00,37.39,37.4,37.33,37.33,26680.0,30.8854,30.8936,30.8358,30.8358,26680.0
2015-11-18 13:35:00,37.33,37.4,37.32,37.36,46461.0,30.8358,30.8936,30.8276,30.8606,46461.0
2015-11-18 13:40:00,37.36,37.37,37.31,37.33,27984.0,30.8606,30.8689,30.8193,30.8358,27984.0
2015-11-18 13:45:00,37.33,37.33,37.27,37.27,15152.0,30.8358,30.8358,30.7863,30.7863,15152.0
2015-11-18 13:50:00,37.27,37.3,37.27,37.29,22091.0,30.7863,30.811,30.7863,30.8028,22091.0
2015-11-18 13:55:00,37.3,37.3,37.22,37.22,27581.0,30.811,30.811,30.745,30.745,27581.0
2015-11-18 14:00:00,37.21,37.33,37.21,37.29,65033.0,30.7367,30.8358,30.7367,30.8028,65033.0
2015-11-18 14:05:00,37.28,37.43,37.28,37.43,55492.0,30.7945,30.9184,30.7945,30.9184,55492.0
2015-11-18 14:10:00,37.42,37.49,37.4,37.41,125278.0,30.9102,30.968,30.8936,30.9019,125278.0
2015-11-18 14:15:00,37.41,37.42,37.35,37.36,42227.0,30.9019,30.9102,30.8523,30.8606,42227.0
2015-11-18 14:20:00,37.37,37.4,37.36,37.4,40757.0,30.8689,30.8936,30.8606,30.8936,40757.0
2015-11-18 14:25:00,37.4,37.41,37.37,37.41,48801.0,30.8936,30.9019,30.8689,30.9019,48801.0
2015-11-18 14:30:00,37.41,37.42,37.38,37.42,39167.0,30.9019,30.9102,30.8771,30.9102,39167.0
2015-11-18 14:35:00,37.42,37.42,37.36,37.37,82331.0,30.9102,30.9102,30.8606,30.8689,82331.0
2015-11-18 14:40:00,37.38,37.41,37.37,37.38,185007.0,30.8771,30.9019,30.8689,30.8771,185007.0
2015-11-18 14:45:00,37.37,37.39,37.34,37.35,42672.0,30.8689,30.8854,30.8441,30.8523,42672.0
2015-11-18 14:50:00,37.36,37.4,37.35,37.39,84681.0,30.8606,30.8936,30.8523,30.8854,84681.0
2015-11-18 14:55:00,37.39,37.4,37.37,37.38,80399.0,30.8854,30.8936,30.8689,30.8771,80399.0
2015-11-18 15:00:00,37.38,37.41,37.37,37.4,151850.0,30.8771,30.9019,30.8689,30.8936,151850.0
2015-11-18 15:05:00,37.4,37.41,37.37,37.37,55142.0,30.8936,30.9019,30.8689,30.8689,55142.0
2015-11-18 15:10:00,37.37,37.43,37.36,37.42,26081.0,30.8689,30.9184,30.8606,30.9102,26081.0
2015-11-18 15:15:00,37.43,37.46,37.37,37.41,111264.0,30.9184,30.9432,30.8689,30.9019,111264.0
2015-11-18 15:20:00,37.41,37.45,37.4,37.45,47785.0,30.9019,30.9349,30.8936,30.9349,47785.0
2015-11-18 15:25:00,37.45,37.47,37.42,37.46,45799.0,30.9349,30.9515,30.9102,30.9432,45799.0
2015-11-18 15:30:00,37.46,37.49,37.43,37.44,66135.0,30.9432,30.968,30.9184,30.9267,66135.0
2015-11-18 15:35:00,37.45,37.49,37.44,37.48,56744.0,30.9349,30.968,30.9267,30.9597,56744.0
2015-11-18 15:40:00,37.48,37.5,37.48,37.49,104657.0,30.9597,30.9762,30.9597,30.968,104657.0
2015-11-18 15:45:00,37.5,37.55,37.49,37.55,127082.0,30.9762,31.0175,30.968,31.0175,127082.0
2015-11-18 15:50:00,37.55,37.57,37.54,37.55,136153.0,31.0175,31.0341,31.0093,31.0175,136153.0
2015-11-18 15:55:00,37.56,37.57,37.52,37.53,220250.0,31.0258,31.0341,30.9928,31.001,220250.0
2015-11-19 09:30:00,37.55,37.64,37.55,37.57,106065.0,31.0175,31.0919,31.0175,31.0341,106065.0
2015-11-19 09:35:00,37.58,37.67,37.58,37.65,65628.0,31.0423,31.1167,31.0423,31.1001,65628.0
2015-11-19 09:40:00,37.65,37.75,37.65,37.74,52476.0,31.1001,31.1828,31.1001,31.1745,52476.0
2015-11-19 09:45:00,37.73,37.74,37.68,37.73,20534.0,31.1662,31.1745,31.1249,31.1662,20534.0
2015-11-19 09:50:00,37.72,37.73,37.67,37.72,27726.0,31.158,31.1662,31.1167,31.158,27726.0
2015-11-19 09:55:00,37.71,37.72,37.5,37.51,54135.0,31.1497,31.158,30.9762,30.9845,54135.0
2015-11-19 10:00:00,37.5,37.56,37.47,37.47,32568.0,30.9762,31.0258,30.9515,30.9515,32568.0
2015-11-19 10:05:00,37.48,37.58,37.48,37.55,39751.0,30.9597,31.0423,30.9597,31.0175,39751.0
2015-11-19 10:10:00,37.55,37.55,37.49,37.5,21811.0,31.0175,31.0175,30.968,30.9762,21811.0
2015-11-19 10:15:00,37.5,37.5,37.38,37.39,38407.0,30.9762,30.9762,30.8771,30.8854,38407.0
2015-11-19 10:20:00,37.38,37.45,37.37,37.42,25400.0,30.8771,30.9349,30.8689,30.9102,25400.0
2015-11-19 10:25:00,37.42,37.46,37.4,37.44,15018.0,30.9102,30.9432,30.8936,30.9267,15018.0
2015-11-19 10:30:00,37.43,37.45,37.35,37.37,23629.0,30.9184,30.9349,30.8523,30.8689,23629.0
2015-11-19 10:35:00,37.37,37.42,37.34,37.42,31234.0,30.8689,30.9102,30.8441,30.9102,31234.0
2015-11-19 10:40:00,37.42,37.51,37.42,37.44,95250.0,30.9102,30.9845,30.9102,30.9267,95250.0
2015-11-19 10:45:00,37.42,37.47,37.41,37.45,28596.0,30.9102,30.9515,30.9019,30.9349,28596.0
2015-11-19 10:50:00,37.45,37.47,37.42,37.46,35171.0,30.9349,30.9515,30.9102,30.9432,35171.0
2015-11-19 10:55:00,37.46,37.5,37.44,37.48,43754.0,30.9432,30.9762,30.9267,30.9597,43754.0
2015-11-19 11:00:00,37.48,37.48,37.38,37.41,82389.0,30.9597,30.9597,30.8771,30.9019,82389.0
2015-11-19 11:05:00,37.41,37.46,37.4,37.44,20960.0,30.9019,30.9432,30.8936,30.9267,20960.0
2015-11-19 11:10:00,37.44,37.44,37.35,37.38,33324.0,30.9267,30.9267,30.8523,30.8771,33324.0
2015-11-19 11:15:00,37.39,37.41,37.34,37.38,54451.0,30.8854,30.9019,30.8441,30.8771,54451.0
2015-11-19 11:20:00,37.38,37.38,37.31,37.35,62496.0,30.8771,30.8771,30.8193,30.8523,62496.0
2015-11-19 11:25:00,37.35,37.38,37.33,37.35,28396.0,30.8523,30.8771,30.8358,30.8523,28396.0
2015-11-19 11:30:00,37.34,37.37,37.31,37.32,36426.0,30.8441,30.8689,30.8193,30.8276,36426.0
2015-11-19 11:35:00,37.33,37.33,37.26,37.28,30333.0,30.8358,30.8358,30.778,30.7945,30333.0
2015-11-19 11:40:00,37.28,37.33,37.26,37.26,89360.0,30.7945,30.8358,30.778,30.778,89360.0
2015-11-19 11:45:00,37.26,37.31,37.23,37.24,77735.0,30.778,30.8193,30.7532,30.7615,77735.0
2015-11-19 11:50:00,37.23,37.27,37.21,37.25,65600.0,30.7532,30.7863,30.7367,30.7697,65600.0
2015-11-19 11:55:00,37.24,37.24,37.19,37.19,100482.0,30.7615,30.7615,30.7202,30.7202,100482.0
2015-11-19 12:00:00,37.2,37.2,37.16,37.17,24518.0,30.7284,30.7284,30.6954,30.7037,24518.0
2015-11-19 12:05:00,37.18,37.18,37.15,37.15,18957.0,30.7119,30.7119,30.6871,30.6871,18957.0
2015-11-19 12:10:00,37.16,37.16,37.13,37.14,33758.0,30.6954,30.6954,30.6706,30.6789,33758.0
2015-11-19 12:15:00,37.13,37.13,37.11,37.11,20467.0,30.6706,30.6706,30.6541,30.6541,20467.0
2015-11-19 12:20:00,37.12,37.13,37.1,37.13,81345.0,30.6624,30.6706,30.6458,30.6706,81345.0
2015-11-19 12:25:00,37.12,37.12,37.07,37.09,151465.0,30.6624,30.6624,30.621,30.6376,151465.0
2015-11-19 12:30:00,37.09,37.19,37.09,37.16,39184.0,30.6376,30.7202,30.6376,30.6954,39184.0
2015-11-19 12:35:00,37.16,37.21,37.15,37.21,62719.0,30.6954,30.7367,30.6871,30.7367,62719.0
2015-11-19 12:40:00,37.21,37.27,37.2,37.25,82332.0,30.7367,30.7863,30.7284,30.7697,82332.0
2015-11-19 12:45:00,37.25,37.29,37.25,37.25,33131.0,30.7697,30.8028,30.7697,30.7697,33131.0
2015-11-19 12:50:00,37.25,37.32,37.25,37.32,48687.0,30.7697,30.8276,30.7697,30.8276,48687.0
2015-11-19 12:55:00,37.32,37.33,37.27,37.3,79428.0,30.8276,30.8358,30.7863,30.811,79428.0
2015-11-19 13:00:00,37.3,37.31,37.18,37.19,100477.0,30.811,30.8193,30.7119,30.7202,100477.0
2015-11-19 13:05:00,37.19,37.23,37.16,37.23,136442.0,30.7202,30.7532,30.6954,30.7532,136442.0
2015-11-19 13:10:00,37.22,37.22,37.19,37.21,16135.0,30.745,30.745,30.7202,30.7367,16135.0
2015-11-19 13:15:00,37.21,37.25,37.2,37.22,16090.0,30.7367,30.7697,30.7284,30.745,16090.0
2015-11-19 13:20:00,37.22,37.23,37.2,37.2,39758.0,30.745,30.7532,30.7284,30.7284,39758.0
2015-11-19 13:25:00,37.2,37.23,37.2,37.23,26209.0,30.7284,30.7532,30.7284,30.7532,26209.0
2015-11-19 13:30:00,37.22,37.25,37.21,37.25,44575.0,30.745,30.7697,30.7367,30.7697,44575.0
2015-11-19 13:35:00,37.24,37.25,37.23,37.23,23265.0,30.7615,30.7697,30.7532,30.7532,23265.0
2015-11-19 13:40:00,37.23,37.26,37.23,37.25,26906.0,30.7532,30.778,30.7532,30.7697,26906.0
2015-11-19 13:45:00,37.24,37.28,37.23,37.24,29966.0,30.7615,30.7945,30.7532,30.7615,29966.0
2015-11-19 13:50:00,37.25,37.27,37.23,37.27,28543.0,30.7697,30.7863,30.7532,30.7863,28543.0
2015-11-19 13:55:00,37.26,37.32,37.26,37.3,63632.0,30.778,30.8276,30.778,30.811,63632.0
2015-11-19 14:00:00,37.3,37.36,37.3,37.34,58760.0,30.811,30.8606,30.811,30.8441,58760.0
2015-11-19 14:05:00,37.34,37.37,37.33,37.36,96294.0,30.8441,30.8689,30.8358,30.8606,96294.0
2015-11-19 14:10:00,37.36,37.36,37.34,37.34,32867.0,30.8606,30.8606,30.8441,30.8441,32867.0
2015-11-19 14:15:00,37.34,37.34,37.3,37.34,38811.0,30.8441,30.8441,30.811,30.8441,38811.0
2015-11-19 14:20:00,37.34,37.36,37.33,37.34,22280.0,30.8441,30.8606,30.8358,30.8441,22280.0
2015-11-19 14:25:00,37.34,37.36,37.32,37.34,21583.0,30.8441,30.8606,30.8276,30.8441,21583.0
2015-11-19 14:30:00,37.34,37.39,37.34,37.34,28128.0,30.8441,30.8854,30.8441,30.8441,28128.0
2015-11-19 14:35:00,37.35,37.37,37.34,37.35,16775.0,30.8523,30.8689,30.8441,30.8523,16775.0
2015-11-19 14:40:00,37.36,37.39,37.35,37.37,35281.0,30.8606,30.8854,30.8523,30.8689,35281.0
2015-11-19 14:45:00,37.36,37.4,37.36,37.4,45252.0,30.8606,30.8936,30.8606,30.8936,45252.0
2015-11-19 14:50:00,37.4,37.42,37.39,37.4,89284.0,30.8936,30.9102,30.8854,30.8936,89284.0
2015-11-19 14:55:00,37.4,37.45,37.39,37.41,56418.0,30.8936,30.9349,30.8854,30.9019,56418.0
2015-11-19 15:00:00,37.41,37.42,37.39,37.4,58236.0,30.9019,30.9102,30.8854,30.8936,58236.0
2015-11-19 15:05:00,37.4,37.42,37.36,37.37,118930.0,30.8936,30.9102,30.8606,30.8689,118930.0
2015-11-19 15:10:00,37.36,37.41,37.36,37.41,81172.0,30.8606,30.9019,30.8606,30.9019,81172.0
2015-11-19 15:15:00,37.41,37.42,37.39,37.41,53021.0,30.9019,30.9102,30.8854,30.9019,53021.0
2015-11-19 15:20:00,37.41,37.44,37.4,37.41,68510.0,30.9019,30.9267,30.8936,30.9019,68510.0
2015-11-19 15:25:00,37.41,37.43,37.4,37.41,46912.0,30.9019,30.9184,30.8936,30.9019,46912.0
2015-11-19 15:30:00,37.42,37.43,37.35,37.35,66064.0,30.9102,30.9184,30.8523,30.8523,66064.0
2015-11-19 15:35:00,37.35,37.36,37.3,37.31,53512.0,30.8523,30.8606,30.811,30.8193,53512.0
2015-11-19 15:40:00,37.31,37.32,37.26,37.27,83709.0,30.8193,30.8276,30.778,30.7863,83709.0
2015-11-19 15:45:00,37.27,37.31,37.25,37.29,140787.0,30.7863,30.8193,30.7697,30.8028,140787.0
2015-11-19 15:50:00,37.3,37.38,37.28,37.36,205234.0,30.811,30.8771,30.7945,30.8606,205234.0
2015-11-19 15:55:00,37.36,37.37,37.29,37.31,204518.0,30.8606,30.8689,30.8028,30.8193,204518.0
2015-11-20 09:30:00,37.45,37.5,37.41,37.45,300146.0,30.9349,30.9762,30.9019,30.9349,300146.0
2015-11-20 09:35:00,37.46,37.5,37.43,37.44,56041.0,30.9432,30.9762,30.9184,30.9267,56041.0
2015-11-20 09:40:00,37.43,37.53,37.42,37.52,39899.0,30.9184,31.001,30.9102,30.9928,39899.0
2015-11-20 09:45:00,37.52,37.57,37.5,37.57,39860.0,30.9928,31.0341,30.9762,31.0341,39860.0
2015-11-20 09:50:00,37.57,37.64,37.56,37.59,33491.0,31.0341,31.0919,31.0258,31.0506,33491.0
2015-11-20 09:55:00,37.6,37.65,37.59,37.63,36395.0,31.0588,31.1001,31.0506,31.0836,36395.0
2015-11-20 10:00:00,37.64,37.65,37.48,37.52,47864.0,31.0919,31.1001,30.9597,30.9928,47864.0
2015-11-20 10:05:00,37.51,37.59,37.51,37.59,43704.0,30.9845,31.0506,30.9845,31.0506,43704.0
2015-11-20 10:10:00,37.59,37.61,37.56,37.59,40335.0,31.0506,31.0671,31.0258,31.0506,40335.0
2015-11-20 10:15:00,37.58,37.6,37.54,37.55,85417.0,31.0423,31.0588,31.0093,31.0175,85417.0
2015-11-20 10:20:00,37.56,37.64,37.52,37.62,32199.0,31.0258,31.0919,30.9928,31.0754,32199.0
2015-11-20 10:25:00,37.62,37.63,37.58,37.61,29794.0,31.0754,31.0836,31.0423,31.0671,29794.0
2015-11-20 10:30:00,37.61,37.65,37.6,37.62,111847.0,31.0671,31.1001,31.0588,31.0754,111847.0
2015-11-20 10:35:00,37.62,37.65,37.6,37.62,26987.0,31.0754,31.1001,31.0588,31.0754,26987.0
2015-11-20 10:40:00,37.61,37.62,37.57,37.59,29860.0,31.0671,31.0754,31.0341,31.0506,29860.0
2015-11-20 10:45:00,37.6,37.61,37.58,37.6,18678.0,31.0588,31.0671,31.0423,31.0588,18678.0
2015-11-20 10:50:00,37.6,37.63,37.59,37.62,16706.0,31.0588,31.0836,31.0506,31.0754,16706.0
2015-11-20 10:55:00,37.62,37.64,37.59,37.59,18650.0,31.0754,31.0919,31.0506,31.0506,18650.0
2015-11-20 11:00:00,37.59,37.65,37.58,37.64,100080.0,31.0506,31.1001,31.0423,31.0919,100080.0
2015-11-20 11:05:00,37.64,37.65,37.6,37.6,46394.0,31.0919,31.1001,31.0588,31.0588,46394.0
2015-11-20 11:10:00,37.6,37.65,37.59,37.59,73128.0,31.0588,31.1001,31.0506,31.0506,73128.0
2015-11-20 11:15:00,37.59,37.65,37.59,37.65,38292.0,31.0506,31.1001,31.0506,31.1001,38292.0
2015-11-20 11:20:00,37.64,37.65,37.63,37.63,34171.0,31.0919,31.1001,31.0836,31.0836,34171.0
2015-11-20 11:25:00,37.63,37.67,37.63,37.67,17472.0,31.0836,31.1167,31.0836,31.1167,17472.0
2015-11-20 11:30:00,37.67,37.71,37.66,37.66,71413.0,31.1167,31.1497,31.1084,31.1084,71413.0
2015-11-20 11:35:00,37.66,37.67,37.62,37.64,46892.0,31.1084,31.1167,31.0754,31.0919,46892.0
2015-11-20 11:40:00,37.64,37.65,37.58,37.58,25802.0,31.0919,31.1001,31.0423,31.0423,25802.0
2015-11-20 11:45:00,37.58,37.6,37.55,37.58,38049.0,31.0423,31.0588,31.0175,31.0423,38049.0
2015-11-20 11:50:00,37.56,37.57,37.53,37.54,58489.0,31.0258,31.0341,31.001,31.0093,58489.0
2015-11-20 11:55:00,37.53,37.59,37.51,37.57,88475.0,31.001,31.0506,30.9845,31.0341,88475.0
2015-11-20 12:00:00,37.55,37.56,37.5,37.55,56770.0,31.0175,31.0258,30.9762,31.0175,56770.0
2015-11-20 12:05:00,37.54,37.54,37.48,37.51,32021.0,31.0093,31.0093,30.9597,30.9845,32021.0
2015-11-20 12:10:00,37.51,37.51,37.46,37.46,14847.0,30.9845,30.9845,30.9432,30.9432,14847.0
2015-11-20 12:15:00,37.47,37.52,37.46,37.49,56024.0,30.9515,30.9928,30.9432,30.968,56024.0
2015-11-20 12:20:00,37.5,37.51,37.45,37.45,23286.0,30.9762,30.9845,30.9349,30.9349,23286.0
2015-11-20 12:25:00,37.46,37.47,37.43,37.45,20745.0,30.9432,30.9515,30.9184,30.9349,20745.0
2015-11-20 12:30:00,37.45,37.48,37.44,37.45,27052.0,30.9349,30.9597,30.9267,30.9349,27052.0
2015-11-20 12:35:00,37.45,37.47,37.44,37.44,27519.0,30.9349,30.9515,30.9267,30.9267,27519.0
2015-11-20 12:40:00,37.44,37.45,37.41,37.41,24844.0,30.9267,30.9349,30.9019,30.9019,24844.0
2015-11-20 12:45:00,37.41,37.43,37.4,37.4,17588.0,30.9019,30.9184,30.8936,30.8936,17588.0
2015-11-20 12:50:00,37.41,37.43,37.4,37.4,27712.0,30.9019,30.9184,30.8936,30.8936,27712.0
2015-11-20 12:55:00,37.41,37.44,37.4,37.41,33752.0,30.9019,30.9267,30.8936,30.9019,33752.0
2015-11-20 13:00:00,37.41,37.42,37.34,37.35,47538.0,30.9019,30.9102,30.8441,30.8523,47538.0
2015-11-20 13:05:00,37.36,37.36,37.32,37.33,36151.0,30.8606,30.8606,30.8276,30.8358,36151.0
2015-11-20 13:10:00,37.33,37.34,37.26,37.29,35172.0,30.8358,30.8441,30.778,30.8028,35172.0
2015-11-20 13:15:00,37.29,37.31,37.28,37.29,53495.0,30.8028,30.8193,30.7945,30.8028,53495.0
2015-11-20 13:20:00,37.29,37.29,37.24,37.26,52568.0,30.8028,30.8028,30.7615,30.778,52568.0
2015-11-20 13:25:00,37.26,37.26,37.24,37.25,31575.0,30.778,30.778,30.7615,30.7697,31575.0
2015-11-20 13:30:00,37.26,37.26,37.22,37.22,52573.0,30.778,30.778,30.745,30.745,52573.0
2015-11-20 13:35:00,37.21,37.21,37.19,37.2,72660.0,30.7367,30.7367,30.7202,30.7284,72660.0
2015-11-20 13:40:00,37.2,37.26,37.2,37.25,27894.0,30.7284,30.778,30.7284,30.7697,27894.0
2015-11-20 13:45:00,37.24,37.25,37.24,37.24,31192.0,30.7615,30.7697,30.7615,30.7615,31192.0
2015-11-20 13:50:00,37.24,37.32,37.23,37.27,52661.0,30.7615,30.8276,30.7532,30.7863,52661.0
2015-11-20 13:55:00,37.27,37.3,37.26,37.3,24549.0,30.7863,30.811,30.778,30.811,24549.0
2015-11-20 14:00:00,37.3,37.35,37.28,37.34,39243.0,30.811,30.8523,30.7945,30.8441,39243.0
2015-11-20 14:05:00,37.34,37.34,37.32,37.34,23612.0,30.8441,30.8441,30.8276,30.8441,23612.0
2015-11-20 14:10:00,37.33,37.34,37.32,37.33,18009.0,30.8358,30.8441,30.8276,30.8358,18009.0
2015-11-20 14:15:00,37.32,37.33,37.28,37.31,26590.0,30.8276,30.8358,30.7945,30.8193,26590.0
2015-11-20 14:20:00,37.31,37.31,37.25,37.25,22882.0,30.8193,30.8193,30.7697,30.7697,22882.0
2015-11-20 14:25:00,37.25,37.26,37.23,37.23,18751.0,30.7697,30.778,30.7532,30.7532,18751.0
2015-11-20 14:30:00,37.23,37.25,37.2,37.22,30189.0,30.7532,30.7697,30.7284,30.745,30189.0
2015-11-20 14:35:00,37.23,37.25,37.22,37.22,38553.0,30.7532,30.7697,30.745,30.745,38553.0
2015-11-20 14:40:00,37.22,37.25,37.21,37.25,30010.0,30.745,30.7697,30.7367,30.7697,30010.0
2015-11-20 14:45:00,37.24,37.27,37.24,37.24,32354.0,30.7615,30.7863,30.7615,30.7615,32354.0
2015-11-20 14:50:00,37.25,37.25,37.23,37.25,20683.0,30.7697,30.7697,30.7532,30.7697,20683.0
2015-11-20 14:55:00,37.25,37.25,37.16,37.17,55600.0,30.7697,30.7697,30.6954,30.7037,55600.0
2015-11-20 15:00:00,37.17,37.2,37.15,37.19,60280.0,30.7037,30.7284,30.6871,30.7202,60280.0
2015-11-20 15:05:00,37.19,37.22,37.16,37.19,39913.0,30.7202,30.745,30.6954,30.7202,39913.0
2015-11-20 15:10:00,37.19,37.22,37.17,37.21,30385.0,30.7202,30.745,30.7037,30.7367,30385.0
2015-11-20 15:15:00,37.2,37.21,37.17,37.18,39235.0,30.7284,30.7367,30.7037,30.7119,39235.0
2015-11-20 15:20:00,37.18,37.23,37.15,37.2,91058.0,30.7119,30.7532,30.6871,30.7284,91058.0
2015-11-20 15:25:00,37.2,37.26,37.2,37.24,57465.0,30.7284,30.778,30.7284,30.7615,57465.0
2015-11-20 15:30:00,37.23,37.26,37.22,37.24,79118.0,30.7532,30.778,30.745,30.7615,79118.0
2015-11-20 15:35:00,37.24,37.25,37.2,37.21,104662.0,30.7615,30.7697,30.7284,30.7367,104662.0
2015-11-20 15:40:00,37.21,37.27,37.21,37.24,130271.0,30.7367,30.7863,30.7367,30.7615,130271.0
2015-11-20 15:45:00,37.25,37.29,37.22,37.25,155227.0,30.7697,30.8028,30.745,30.7697,155227.0
2015-11-20 15:50:00,37.26,37.26,37.22,37.25,157029.0,30.778,30.778,30.745,30.7697,157029.0
2015-11-20 15:55:00,37.25,37.32,37.24,37.3,543349.0,30.7697,30.8276,30.7615,30.811,543349.0
2015-11-23 09:30:00,37.29,37.38,37.29,37.34,66882.0,30.8028,30.8771,30.8028,30.8441,66882.0
2015-11-23 09:35:00,37.33,37.34,37.25,37.33,36312.0,30.8358,30.8441,30.7697,30.8358,36312.0
2015-11-23 09:40:00,37.34,37.34,37.21,37.21,36218.0,30.8441,30.8441,30.7367,30.7367,36218.0
2015-11-23 09:45:00,37.21,37.27,37.18,37.22,36012.0,30.7367,30.7863,30.7119,30.745,36012.0
2015-11-23 09:50:00,37.22,37.23,37.17,37.18,47356.0,30.745,30.7532,30.7037,30.7119,47356.0
2015-11-23 09:55:00,37.18,37.19,37.11,37.17,77586.0,30.7119,30.7202,30.6541,30.7037,77586.0
2015-11-23 10:00:00,37.17,37.18,37.1,37.1,58632.0,30.7037,30.7119,30.6458,30.6458,58632.0
2015-11-23 10:05:00,37.1,37.11,37.05,37.09,59842.0,30.6458,30.6541,30.6045,30.6376,59842.0
2015-11-23 10:10:00,37.09,37.18,37.06,37.18,75150.0,30.6376,30.7119,30.6128,30.7119,75150.0
2015-11-23 10:15:00,37.18,37.2,37.1,37.12,30426.0,30.7119,30.7284,30.6458,30.6624,30426.0
2015-11-23 10:20:00,37.11,37.11,37.06,37.07,52188.0,30.6541,30.6541,30.6128,30.621,52188.0
2015-11-23 10:25:00,37.08,37.09,37.05,37.05,26005.0,30.6293,30.6376,30.6045,30.6045,26005.0
2015-11-23 10:30:00,37.06,37.06,37.03,37.06,60852.0,30.6128,30.6128,30.588,30.6128,60852.0
2015-11-23 10:35:00,37.07,37.09,37.05,37.07,70734.0,30.621,30.6376,30.6045,30.621,70734.0
2015-11-23 10:40:00,37.07,37.07,37.03,37.05,67232.0,30.621,30.621,30.588,30.6045,67232.0
2015-11-23 10:45:00,37.05,37.07,37.02,37.05,34153.0,30.6045,30.621,30.5797,30.6045,34153.0
2015-11-23 10:50:00,37.06,37.06,37.03,37.05,24846.0,30.6128,30.6128,30.588,30.6045,24846.0
2015-11-23 10:55:00,37.06,37.09,37.05,37.09,39234.0,30.6128,30.6376,30.6045,30.6376,39234.0
2015-11-23 11:00:00,37.09,37.09,37.04,37.05,40031.0,30.6376,30.6376,30.5963,30.6045,40031.0
2015-11-23 11:05:00,37.05,37.06,37.03,37.06,34825.0,30.6045,30.6128,30.588,30.6128,34825.0
2015-11-23 11:10:00,37.05,37.1,37.05,37.1,37814.0,30.6045,30.6458,30.6045,30.6458,37814.0
2015-11-23 11:15:00,37.1,37.12,37.08,37.09,35119.0,30.6458,30.6624,30.6293,30.6376,35119.0
2015-11-23 11:20:00,37.1,37.12,37.07,37.11,25295.0,30.6458,30.6624,30.621,30.6541,25295.0
2015-11-23 11:25:00,37.1,37.19,37.08,37.19,42302.0,30.6458,30.7202,30.6293,30.7202,42302.0
2015-11-23 11:30:00,37.19,37.23,37.17,37.19,44749.0,30.7202,30.7532,30.7037,30.7202,44749.0
2015-11-23 11:35:00,37.19,37.21,37.17,37.17,36546.0,30.7202,30.7367,30.7037,30.7037,36546.0
2015-11-23 11:40:00,37.17,37.24,37.16,37.23,37818.0,30.7037,30.7615,30.6954,30.7532,37818.0
2015-11-23 11:45:00,37.23,37.24,37.22,37.23,17736.0,30.7532,30.7615,30.745,30.7532,17736.0
2015-11-23 11:50:00,37.23,37.26,37.22,37.25,32663.0,30.7532,30.778,30.745,30.7697,32663.0
2015-11-23 11:55:00,37.26,37.27,37.24,37.25,26495.0,30.778,30.7863,30.7615,30.7697,26495.0
2015-11-23 12:00:00,37.24,37.26,37.21,37.24,28689.0,30.7615,30.778,30.7367,30.7615,28689.0
2015-11-23 12:05:00,37.23,37.24,37.2,37.21,22518.0,30.7532,30.7615,30.7284,30.7367,22518.0
2015-11-23 12:10:00,37.21,37.22,37.16,37.16,26485.0,30.7367,30.745,30.6954,30.6954,26485.0
2015-11-23 12:15:00,37.17,37.18,37.11,37.15,27231.0,30.7037,30.7119,30.6541,30.6871,27231.0
2015-11-23 12:20:00,37.15,37.15,37.1,37.11,28096.0,30.6871,30.6871,30.6458,30.6541,28096.0
2015-11-23 12:25:00,37.11,37.12,37.1,37.1,24717.0,30.6541,30.6624,30.6458,30.6458,24717.0
2015-11-23 12:30:00,37.11,37.11,37.04,37.04,48079.0,30.6541,30.6541,30.5963,30.5963,48079.0
2015-11-23 12:35:00,37.04,37.08,37.04,37.07,19598.0,30.5963,30.6293,30.5963,30.621,19598.0
2015-11-23 12:40:00,37.08,37.1,37.07,37.1,24987.0,30.6293,30.6458,30.621,30.6458,24987.0
2015-11-23 12:45:00,37.1,37.12,37.09,37.12,19192.0,30.6458,30.6624,30.6376,30.6624,19192.0
2015-11-23 12:50:00,37.12,37.18,37.11,37.16,35535.0,30.6624,30.7119,30.6541,30.6954,35535.0
2015-11-23 12:55:00,37.16,37.18,37.14,37.15,30440.0,30.6954,30.7119,30.6789,30.6871,30440.0
2015-11-23 13:00:00,37.15,37.19,37.14,37.18,24441.0,30.6871,30.7202,30.6789,30.7119,24441.0
2015-11-23 13:05:00,37.18,37.21,37.17,37.2,26311.0,30.7119,30.7367,30.7037,30.7284,26311.0
2015-11-23 13:10:00,37.2,37.21,37.15,37.16,40560.0,30.7284,30.7367,30.6871,30.6954,40560.0
2015-11-23 13:15:00,37.17,37.21,37.16,37.19,19849.0,30.7037,30.7367,30.6954,30.7202,19849.0
2015-11-23 13:20:00,37.19,37.23,37.19,37.2,30102.0,30.7202,30.7532,30.7202,30.7284,30102.0
2015-11-23 13:25:00,37.2,37.23,37.19,37.21,18365.0,30.7284,30.7532,30.7202,30.7367,18365.0
2015-11-23 13:30:00,37.22,37.22,37.19,37.2,35982.0,30.745,30.745,30.7202,30.7284,35982.0
2015-11-23 13:35:00,37.2,37.23,37.2,37.2,19854.0,30.7284,30.7532,30.7284,30.7284,19854.0
2015-11-23 13:40:00,37.2,37.23,37.19,37.23,23554.0,30.7284,30.7532,30.7202,30.7532,23554.0
2015-11-23 13:45:00,37.23,37.23,37.16,37.18,43711.0,30.7532,30.7532,30.6954,30.7119,43711.0
2015-11-23 13:50:00,37.17,37.21,37.17,37.2,26169.0,30.7037,30.7367,30.7037,30.7284,26169.0
2015-11-23 13:55:00,37.21,37.21,37.18,37.18,29867.0,30.7367,30.7367,30.7119,30.7119,29867.0
2015-11-23 14:00:00,37.19,37.2,37.14,37.16,37379.0,30.7202,30.7284,30.6789,30.6954,37379.0
2015-11-23 14:05:00,37.17,37.18,37.14,37.16,34464.0,30.7037,30.7119,30.6789,30.6954,34464.0
2015-11-23 14:10:00,37.16,37.17,37.13,37.14,42602.0,30.6954,30.7037,30.6706,30.6789,42602.0
2015-11-23 14:15:00,37.14,37.15,37.12,37.14,46228.0,30.6789,30.6871,30.6624,30.6789,46228.0
2015-11-23 14:20:00,37.13,37.16,37.13,37.16,34261.0,30.6706,30.6954,30.6706,30.6954,34261.0
2015-11-23 14:25:00,37.16,37.16,37.12,37.13,37623.0,30.6954,30.6954,30.6624,30.6706,37623.0
2015-11-23 14:30:00,37.13,37.16,37.12,37.15,28397.0,30.6706,30.6954,30.6624,30.6871,28397.0
2015-11-23 14:35:00,37.15,37.17,37.14,37.17,37368.0,30.6871,30.7037,30.6789,30.7037,37368.0
2015-11-23 14:40:00,37.16,37.21,37.16,37.18,39164.0,30.6954,30.7367,30.6954,30.7119,39164.0
2015-11-23 14:45:00,37.19,37.22,37.18,37.22,29626.0,30.7202,30.745,30.7119,30.745,29626.0
2015-11-23 14:50:00,37.22,37.26,37.21,37.23,79692.0,30.745,30.778,30.7367,30.7532,79692.0
2015-11-23 14:55:00,37.23,37.26,37.22,37.25,42831.0,30.7532,30.778,30.745,30.7697,42831.0
2015-11-23 15:00:00,37.25,37.27,37.19,37.2,38661.0,30.7697,30.7863,30.7202,30.7284,38661.0
2015-11-23 15:05:00,37.2,37.23,37.18,37.19,52325.0,30.7284,30.7532,30.7119,30.7202,52325.0
2015-11-23 15:10:00,37.19,37.22,37.19,37.22,35435.0,30.7202,30.745,30.7202,30.745,35435.0
2015-11-23 15:15:00,37.22,37.23,37.19,37.2,61999.0,30.745,30.7532,30.7202,30.7284,61999.0
2015-11-23 15:20:00,37.2,37.32,37.2,37.32,169539.0,30.7284,30.8276,30.7284,30.8276,169539.0
2015-11-23 15:25:00,37.31,37.31,37.25,37.3,63090.0,30.8193,30.8193,30.7697,30.811,63090.0
2015-11-23 15:30:00,37.3,37.33,37.28,37.32,70856.0,30.811,30.8358,30.7945,30.8276,70856.0
2015-11-23 15:35:00,37.32,37.33,37.3,37.31,71640.0,30.8276,30.8358,30.811,30.8193,71640.0
2015-11-23 15:40:00,37.31,37.31,37.25,37.26,50152.0,30.8193,30.8193,30.7697,30.778,50152.0
2015-11-23 15:45:00,37.26,37.27,37.22,37.24,95209.0,30.778,30.7863,30.745,30.7615,95209.0
2015-11-23 15:50:00,37.25,37.26,37.24,37.26,102176.0,30.7697,30.778,30.7615,30.778,102176.0
2015-11-23 15:55:00,37.25,37.29,37.23,37.27,211307.0,30.7697,30.8028,30.7532,30.7863,211307.0
2015-11-24 09:30:00,37.02,37.15,37.02,37.07,68060.0,30.5797,30.6871,30.5797,30.621,68060.0
2015-11-24 09:35:00,37.07,37.21,37.04,37.21,46115.0,30.621,30.7367,30.5963,30.7367,46115.0
2015-11-24 09:40:00,37.21,37.21,37.12,37.14,65748.0,30.7367,30.7367,30.6624,30.6789,65748.0
2015-11-24 09:45:00,37.15,37.23,37.13,37.16,63779.0,30.6871,30.7532,30.6706,30.6954,63779.0
2015-11-24 09:50:00,37.17,37.23,37.16,37.23,21397.0,30.7037,30.7532,30.6954,30.7532,21397.0
2015-11-24 09:55:00,37.23,37.25,37.18,37.22,30316.0,30.7532,30.7697,30.7119,30.745,30316.0
2015-11-24 10:00:00,37.24,37.24,37.15,37.17,49079.0,30.7615,30.7615,30.6871,30.7037,49079.0
2015-11-24 10:05:00,37.17,37.2,37.15,37.18,49336.0,30.7037,30.7284,30.6871,30.7119,49336.0
2015-11-24 10:10:00,37.18,37.22,37.16,37.22,33751.0,30.7119,30.745,30.6954,30.745,33751.0
2015-11-24 10:15:00,37.23,37.23,37.19,37.22,14542.0,30.7532,30.7532,30.7202,30.745,14542.0
2015-11-24 10:20:00,37.21,37.28,37.2,37.24,51848.0,30.7367,30.7945,30.7284,30.7615,51848.0
2015-11-24 10:25:00,37.24,37.31,37.2,37.27,120793.0,30.7615,30.8193,30.7284,30.7863,120793.0
2015-11-24 10:30:00,37.27,37.27,37.2,37.2,59942.0,30.7863,30.7863,30.7284,30.7284,59942.0
2015-11-24 10:35:00,37.21,37.21,37.16,37.2,45748.0,30.7367,30.7367,30.6954,30.7284,45748.0
2015-11-24 10:40:00,37.2,37.23,37.2,37.23,53406.0,30.7284,30.7532,30.7284,30.7532,53406.0
2015-11-24 10:45:00,37.23,37.23,37.13,37.14,50080.0,30.7532,30.7532,30.6706,30.6789,50080.0
2015-11-24 10:50:00,37.13,37.15,37.13,37.15,40988.0,30.6706,30.6871,30.6706,30.6871,40988.0
2015-11-24 10:55:00,37.15,37.15,37.09,37.1,80587.0,30.6871,30.6871,30.6376,30.6458,80587.0
2015-11-24 11:00:00,37.09,37.11,37.07,37.09,85837.0,30.6376,30.6541,30.621,30.6376,85837.0
2015-11-24 11:05:00,37.1,37.12,37.09,37.12,125034.0,30.6458,30.6624,30.6376,30.6624,125034.0
2015-11-24 11:10:00,37.11,37.15,37.11,37.13,43346.0,30.6541,30.6871,30.6541,30.6706,43346.0
2015-11-24 11:15:00,37.14,37.15,37.09,37.1,80736.0,30.6789,30.6871,30.6376,30.6458,80736.0
2015-11-24 11:20:00,37.1,37.13,37.1,37.13,49025.0,30.6458,30.6706,30.6458,30.6706,49025.0
2015-11-24 11:25:00,37.12,37.17,37.12,37.15,57243.0,30.6624,30.7037,30.6624,30.6871,57243.0
2015-11-24 11:30:00,37.16,37.2,37.15,37.16,50652.0,30.6954,30.7284,30.6871,30.6954,50652.0
2015-11-24 11:35:00,37.16,37.2,37.16,37.19,31833.0,30.6954,30.7284,30.6954,30.7202,31833.0
2015-11-24 11:40:00,37.19,37.19,37.15,37.15,41887.0,30.7202,30.7202,30.6871,30.6871,41887.0
2015-11-24 11:45:00,37.15,37.17,37.15,37.16,34632.0,30.6871,30.7037,30.6871,30.6954,34632.0
2015-11-24 11:50:00,37.16,37.2,37.15,37.18,31990.0,30.6954,30.7284,30.6871,30.7119,31990.0
2015-11-24 11:55:00,37.18,37.21,37.17,37.18,31363.0,30.7119,30.7367,30.7037,30.7119,31363.0
2015-11-24 12:00:00,37.17,37.2,37.15,37.16,25813.0,30.7037,30.7284,30.6871,30.6954,25813.0
2015-11-24 12:05:00,37.16,37.19,37.14,37.16,39090.0,30.6954,30.7202,30.6789,30.6954,39090.0
2015-11-24 12:10:00,37.16,37.21,37.16,37.19,21338.0,30.6954,30.7367,30.6954,30.7202,21338.0
2015-11-24 12:15:00,37.19,37.2,37.16,37.17,21184.0,30.7202,30.7284,30.6954,30.7037,21184.0
2015-11-24 12:20:00,37.17,37.18,37.15,37.16,22893.0,30.7037,30.7119,30.6871,30.6954,22893.0
2015-11-24 12:25:00,37.16,37.19,37.15,37.17,50797.0,30.6954,30.7202,30.6871,30.7037,50797.0
2015-11-24 12:30:00,37.18,37.22,37.16,37.22,24924.0,30.7119,30.745,30.6954,30.745,24924.0
2015-11-24 12:35:00,37.22,37.23,37.2,37.23,10776.0,30.745,30.7532,30.7284,30.7532,10776.0
2015-11-24 12:40:00,37.23,37.26,37.18,37.19,82082.0,30.7532,30.778,30.7119,30.7202,82082.0
2015-11-24 12:45:00,37.19,37.19,37.16,37.16,7554.0,30.7202,30.7202,30.6954,30.6954,7554.0
2015-11-24 12:50:00,37.16,37.18,37.14,37.18,15937.0,30.6954,30.7119,30.6789,30.7119,15937.0
2015-11-24 12:55:00,37.17,37.17,37.14,37.16,18432.0,30.7037,30.7037,30.6789,30.6954,18432.0
2015-11-24 13:00:00,37.16,37.24,37.16,37.21,20959.0,30.6954,30.7615,30.6954,30.7367,20959.0
2015-11-24 13:05:00,37.22,37.26,37.22,37.24,34453.0,30.745,30.778,30.745,30.7615,34453.0
2015-11-24 13:10:00,37.24,37.26,37.2,37.23,19648.0,30.7615,30.778,30.7284,30.7532,19648.0
2015-11-24 13:15:00,37.22,37.24,37.21,37.22,16058.0,30.745,30.7615,30.7367,30.745,16058.0
2015-11-24 13:20:00,37.23,37.25,37.21,37.22,39424.0,30.7532,30.7697,30.7367,30.745,39424.0
2015-11-24 13:25:00,37.22,37.26,37.22,37.23,10460.0,30.745,30.778,30.745,30.7532,10460.0
2015-11-24 13:30:00,37.24,37.28,37.23,37.26,19732.0,30.7615,30.7945,30.7532,30.778,19732.0
2015-11-24 13:35:00,37.26,37.28,37.24,37.26,28653.0,30.778,30.7945,30.7615,30.778,28653.0
2015-11-24 13:40:00,37.25,37.26,37.22,37.24,27402.0,30.7697,30.778,30.745,30.7615,27402.0
2015-11-24 13:45:00,37.25,37.28,37.25,37.27,19678.0,30.7697,30.7945,30.7697,30.7863,19678.0
2015-11-24 13:50:00,37.26,37.27,37.25,37.25,14770.0,30.778,30.7863,30.7697,30.7697,14770.0
2015-11-24 13:55:00,37.25,37.3,37.24,37.29,17026.0,30.7697,30.811,30.7615,30.8028,17026.0
2015-11-24 14:00:00,37.29,37.3,37.25,37.27,33282.0,30.8028,30.811,30.7697,30.7863,33282.0
2015-11-24 14:05:00,37.27,37.32,37.27,37.28,39683.0,30.7863,30.8276,30.7863,30.7945,39683.0
2015-11-24 14:10:00,37.28,37.29,37.18,37.19,22828.0,30.7945,30.8028,30.7119,30.7202,22828.0
2015-11-24 14:15:00,37.2,37.2,37.15,37.19,26290.0,30.7284,30.7284,30.6871,30.7202,26290.0
2015-11-24 14:20:00,37.18,37.19,37.17,37.17,17392.0,30.7119,30.7202,30.7037,30.7037,17392.0
2015-11-24 14:25:00,37.17,37.22,37.17,37.19,32125.0,30.7037,30.745,30.7037,30.7202,32125.0
2015-11-24 14:30:00,37.19,37.24,37.18,37.22,30686.0,30.7202,30.7615,30.7119,30.745,30686.0
2015-11-24 14:35:00,37.22,37.25,37.21,37.22,23966.0,30.745,30.7697,30.7367,30.745,23966.0
2015-11-24 14:40:00,37.21,37.22,37.19,37.22,26002.0,30.7367,30.745,30.7202,30.745,26002.0
2015-11-24 14:45:00,37.22,37.23,37.19,37.2,27567.0,30.745,30.7532,30.7202,30.7284,27567.0
2015-11-24 14:50:00,37.2,37.22,37.2,37.22,11087.0,30.7284,30.745,30.7284,30.745,11087.0
2015-11-24 14:55:00,37.22,37.25,37.22,37.25,11750.0,30.745,30.7697,30.745,30.7697,11750.0
2015-11-24 15:00:00,37.25,37.25,37.21,37.24,37363.0,30.7697,30.7697,30.7367,30.7615,37363.0
2015-11-24 15:05:00,37.24,37.29,37.23,37.27,32981.0,30.7615,30.8028,30.7532,30.7863,32981.0
2015-11-24 15:10:00,37.26,37.3,37.25,37.28,25110.0,30.778,30.811,30.7697,30.7945,25110.0
2015-11-24 15:15:00,37.28,37.32,37.28,37.29,38771.0,30.7945,30.8276,30.7945,30.8028,38771.0
2015-11-24 15:20:00,37.3,37.31,37.27,37.27,47878.0,30.811,30.8193,30.7863,30.7863,47878.0
2015-11-24 15:25:00,37.28,37.28,37.25,37.27,44015.0,30.7945,30.7945,30.7697,30.7863,44015.0
2015-11-24 15:30:00,37.27,37.31,37.26,37.3,176606.0,30.7863,30.8193,30.778,30.811,176606.0
2015-11-24 15:35:00,37.3,37.31,37.25,37.25,91583.0,30.811,30.8193,30.7697,30.7697,91583.0
2015-11-24 15:40:00,37.25,37.26,37.14,37.15,198574.0,30.7697,30.778,30.6789,30.6871,198574.0
2015-11-24 15:45:00,37.15,37.19,37.14,37.18,141245.0,30.6871,30.7202,30.6789,30.7119,141245.0
2015-11-24 15:50:00,37.17,37.19,37.12,37.13,175537.0,30.7037,30.7202,30.6624,30.6706,175537.0
2015-11-24 15:55:00,37.13,37.16,37.1,37.14,641217.0,30.6706,30.6954,30.6458,30.6789,641217.0
2015-11-25 09:30:00,37.12,37.2,37.11,37.18,81656.0,30.6624,30.7284,30.6541,30.7119,81656.0
2015-11-25 09:35:00,37.17,37.31,37.15,37.27,56233.0,30.7037,30.8193,30.6871,30.7863,56233.0
2015-11-25 09:40:00,37.28,37.4,37.24,37.28,43497.0,30.7945,30.8936,30.7615,30.7945,43497.0
2015-11-25 09:45:00,37.28,37.29,37.22,37.22,212248.0,30.7945,30.8028,30.745,30.745,212248.0
2015-11-25 09:50:00,37.21,37.22,37.18,37.2,69521.0,30.7367,30.745,30.7119,30.7284,69521.0
2015-11-25 09:55:00,37.2,37.26,37.18,37.26,64063.0,30.7284,30.778,30.7119,30.778,64063.0
2015-11-25 10:00:00,37.25,37.3,37.21,37.29,52186.0,30.7697,30.811,30.7367,30.8028,52186.0
2015-11-25 10:05:00,37.3,37.31,37.22,37.22,58955.0,30.811,30.8193,30.745,30.745,58955.0
2015-11-25 10:10:00,37.23,37.26,37.22,37.25,32070.0,30.7532,30.778,30.745,30.7697,32070.0
2015-11-25 10:15:00,37.24,37.27,37.23,37.25,34267.0,30.7615,30.7863,30.7532,30.7697,34267.0
2015-11-25 10:20:00,37.25,37.28,37.25,37.27,29918.0,30.7697,30.7945,30.7697,30.7863,29918.0
2015-11-25 10:25:00,37.27,37.3,37.27,37.28,31430.0,30.7863,30.811,30.7863,30.7945,31430.0
2015-11-25 10:30:00,37.26,37.33,37.26,37.33,37020.0,30.778,30.8358,30.778,30.8358,37020.0
2015-11-25 10:35:00,37.33,37.36,37.31,37.32,36970.0,30.8358,30.8606,30.8193,30.8276,36970.0
2015-11-25 10:40:00,37.32,37.33,37.29,37.29,24814.0,30.8276,30.8358,30.8028,30.8028,24814.0
2015-11-25 10:45:00,37.29,37.3,37.25,37.26,49776.0,30.8028,30.811,30.7697,30.778,49776.0
2015-11-25 10:50:00,37.26,37.27,37.22,37.25,40030.0,30.778,30.7863,30.745,30.7697,40030.0
2015-11-25 10:55:00,37.25,37.26,37.23,37.24,28656.0,30.7697,30.778,30.7532,30.7615,28656.0
2015-11-25 11:00:00,37.25,37.25,37.22,37.23,36296.0,30.7697,30.7697,30.745,30.7532,36296.0
2015-11-25 11:05:00,37.23,37.24,37.22,37.23,21983.0,30.7532,30.7615,30.745,30.7532,21983.0
2015-11-25 11:10:00,37.23,37.25,37.17,37.18,76584.0,30.7532,30.7697,30.7037,30.7119,76584.0
2015-11-25 11:15:00,37.17,37.2,37.16,37.16,44598.0,30.7037,30.7284,30.6954,30.6954,44598.0
2015-11-25 11:20:00,37.17,37.17,37.15,37.17,19392.0,30.7037,30.7037,30.6871,30.7037,19392.0
2015-11-25 11:25:00,37.16,37.17,37.15,37.16,27541.0,30.6954,30.7037,30.6871,30.6954,27541.0
2015-11-25 11:30:00,37.16,37.2,37.15,37.18,60472.0,30.6954,30.7284,30.6871,30.7119,60472.0
2015-11-25 11:35:00,37.18,37.21,37.17,37.17,35378.0,30.7119,30.7367,30.7037,30.7037,35378.0
2015-11-25 11:40:00,37.17,37.19,37.17,37.19,12943.0,30.7037,30.7202,30.7037,30.7202,12943.0
2015-11-25 11:45:00,37.19,37.19,37.16,37.16,23673.0,30.7202,30.7202,30.6954,30.6954,23673.0
2015-11-25 11:50:00,37.16,37.2,37.16,37.19,53065.0,30.6954,30.7284,30.6954,30.7202,53065.0
2015-11-25 11:55:00,37.2,37.2,37.18,37.19,19998.0,30.7284,30.7284,30.7119,30.7202,19998.0
2015-11-25 12:00:00,37.19,37.21,37.17,37.17,46031.0,30.7202,30.7367,30.7037,30.7037,46031.0
2015-11-25 12:05:00,37.17,37.24,37.17,37.23,15630.0,30.7037,30.7615,30.7037,30.7532,15630.0
2015-11-25 12:10:00,37.23,37.24,37.17,37.18,35582.0,30.7532,30.7615,30.7037,30.7119,35582.0
2015-11-25 12:15:00,37.19,37.2,37.15,37.16,34942.0,30.7202,30.7284,30.6871,30.6954,34942.0
2015-11-25 12:20:00,37.16,37.17,37.15,37.16,25422.0,30.6954,30.7037,30.6871,30.6954,25422.0
2015-11-25 12:25:00,37.16,37.17,37.13,37.15,40473.0,30.6954,30.7037,30.6706,30.6871,40473.0
2015-11-25 12:30:00,37.16,37.19,37.15,37.19,12829.0,30.6954,30.7202,30.6871,30.7202,12829.0
2015-11-25 12:35:00,37.19,37.2,37.16,37.19,37759.0,30.7202,30.7284,30.6954,30.7202,37759.0
2015-11-25 12:40:00,37.19,37.24,37.18,37.23,14876.0,30.7202,30.7615,30.7119,30.7532,14876.0
2015-11-25 12:45:00,37.23,37.24,37.17,37.19,35434.0,30.7532,30.7615,30.7037,30.7202,35434.0
2015-11-25 12:50:00,37.19,37.21,37.17,37.2,18782.0,30.7202,30.7367,30.7037,30.7284,18782.0
2015-11-25 12:55:00,37.2,37.23,37.2,37.2,35409.0,30.7284,30.7532,30.7284,30.7284,35409.0
2015-11-25 13:00:00,37.2,37.22,37.2,37.22,21300.0,30.7284,30.745,30.7284,30.745,21300.0
2015-11-25 13:05:00,37.22,37.23,37.21,37.23,19571.0,30.745,30.7532,30.7367,30.7532,19571.0
2015-11-25 13:10:00,37.23,37.24,37.2,37.21,65434.0,30.7532,30.7615,30.7284,30.7367,65434.0
2015-11-25 13:15:00,37.21,37.24,37.18,37.24,67122.0,30.7367,30.7615,30.7119,30.7615,67122.0
2015-11-25 13:20:00,37.24,37.26,37.22,37.23,20180.0,30.7615,30.778,30.745,30.7532,20180.0
2015-11-25 13:25:00,37.24,37.25,37.22,37.23,20680.0,30.7615,30.7697,30.745,30.7532,20680.0
2015-11-25 13:30:00,37.23,37.26,37.22,37.26,18488.0,30.7532,30.778,30.745,30.778,18488.0
2015-11-25 13:35:00,37.26,37.27,37.24,37.25,27908.0,30.778,30.7863,30.7615,30.7697,27908.0
2015-11-25 13:40:00,37.25,37.26,37.23,37.26,25816.0,30.7697,30.778,30.7532,30.778,25816.0
2015-11-25 13:45:00,37.25,37.29,37.23,37.29,35289.0,30.7697,30.8028,30.7532,30.8028,35289.0
2015-11-25 13:50:00,37.28,37.33,37.28,37.33,49368.0,30.7945,30.8358,30.7945,30.8358,49368.0
2015-11-25 13:55:00,37.32,37.33,37.3,37.3,41128.0,30.8276,30.8358,30.811,30.811,41128.0
2015-11-25 14:00:00,37.3,37.31,37.28,37.3,49218.0,30.811,30.8193,30.7945,30.811,49218.0
2015-11-25 14:05:00,37.3,37.32,37.29,37.32,55235.0,30.811,30.8276,30.8028,30.8276,55235.0
2015-11-25 14:10:00,37.32,37.33,37.31,37.32,33501.0,30.8276,30.8358,30.8193,30.8276,33501.0
2015-11-25 14:15:00,37.32,37.37,37.31,37.37,39609.0,30.8276,30.8689,30.8193,30.8689,39609.0
2015-11-25 14:20:00,37.36,37.37,37.31,37.31,50335.0,30.8606,30.8689,30.8193,30.8193,50335.0
2015-11-25 14:25:00,37.3,37.33,37.28,37.32,81016.0,30.811,30.8358,30.7945,30.8276,81016.0
2015-11-25 14:30:00,37.32,37.33,37.31,37.32,40639.0,30.8276,30.8358,30.8193,30.8276,40639.0
2015-11-25 14:35:00,37.32,37.33,37.3,37.33,41391.0,30.8276,30.8358,30.811,30.8358,41391.0
2015-11-25 14:40:00,37.33,37.33,37.31,37.32,26746.0,30.8358,30.8358,30.8193,30.8276,26746.0
2015-11-25 14:45:00,37.31,37.32,37.29,37.29,19505.0,30.8193,30.8276,30.8028,30.8028,19505.0
2015-11-25 14:50:00,37.3,37.3,37.29,37.3,28376.0,30.811,30.811,30.8028,30.811,28376.0
2015-11-25 14:55:00,37.29,37.3,37.29,37.29,17806.0,30.8028,30.811,30.8028,30.8028,17806.0
2015-11-25 15:00:00,37.3,37.31,37.29,37.31,67230.0,30.811,30.8193,30.8028,30.8193,67230.0
2015-11-25 15:05:00,37.31,37.31,37.3,37.31,42633.0,30.8193,30.8193,30.811,30.8193,42633.0
2015-11-25 15:10:00,37.31,37.31,37.29,37.3,42503.0,30.8193,30.8193,30.8028,30.811,42503.0
2015-11-25 15:15:00,37.29,37.32,37.27,37.3,103301.0,30.8028,30.8276,30.7863,30.811,103301.0
2015-11-25 15:20:00,37.29,37.3,37.29,37.3,52596.0,30.8028,30.811,30.8028,30.811,52596.0
2015-11-25 15:25:00,37.3,37.31,37.29,37.3,35781.0,30.811,30.8193,30.8028,30.811,35781.0
2015-11-25 15:30:00,37.3,37.32,37.3,37.32,52178.0,30.811,30.8276,30.811,30.8276,52178.0
2015-11-25 15:35:00,37.32,37.32,37.24,37.25,156398.0,30.8276,30.8276,30.7615,30.7697,156398.0
2015-11-25 15:40:00,37.26,37.27,37.23,37.25,91320.0,30.778,30.7863,30.7532,30.7697,91320.0
2015-11-25 15:45:00,37.24,37.25,37.19,37.23,135566.0,30.7615,30.7697,30.7202,30.7532,135566.0
2015-11-25 15:50:00,37.23,37.23,37.17,37.23,121192.0,30.7532,30.7532,30.7037,30.7532,121192.0
2015-11-25 15:55:00,37.22,37.23,37.17,37.18,351859.0,30.745,30.7532,30.7037,30.7119,351859.0
2015-11-27 09:30:00,37.37,37.46,37.24,37.43,138932.0,30.8689,30.9432,30.7615,30.9184,138932.0
2015-11-27 09:35:00,37.43,37.55,37.42,37.53,53818.0,30.9184,31.0175,30.9102,31.001,53818.0
2015-11-27 09:40:00,37.54,37.72,37.54,37.65,75529.0,31.0093,31.158,31.0093,31.1001,75529.0
2015-11-27 09:45:00,37.65,37.84,37.64,37.84,133260.0,31.1001,31.2571,31.0919,31.2571,133260.0
2015-11-27 09:50:00,37.83,38.0,37.78,37.99,207583.0,31.2488,31.3893,31.2075,31.381,207583.0
2015-11-27 09:55:00,37.98,38.0,37.88,37.92,122572.0,31.3727,31.3893,31.2901,31.3232,122572.0
2015-11-27 10:00:00,37.91,38.04,37.9,38.0,221132.0,31.3149,31.4223,31.3067,31.3893,221132.0
2015-11-27 10:05:00,38.01,38.04,37.89,38.03,148737.0,31.3975,31.4223,31.2984,31.414,148737.0
2015-11-27 10:10:00,38.02,38.03,37.97,38.02,94623.0,31.4058,31.414,31.3645,31.4058,94623.0
2015-11-27 10:15:00,38.02,38.07,37.97,38.07,80279.0,31.4058,31.4471,31.3645,31.4471,80279.0
2015-11-27 10:20:00,38.07,38.1,38.05,38.06,46816.0,31.4471,31.4719,31.4306,31.4388,46816.0
2015-11-27 10:25:00,38.06,38.14,38.06,38.1,70805.0,31.4388,31.5049,31.4388,31.4719,70805.0
2015-11-27 10:30:00,38.1,38.11,37.98,37.99,119738.0,31.4719,31.4801,31.3727,31.381,119738.0
2015-11-27 10:35:00,37.98,38.01,37.89,37.93,116808.0,31.3727,31.3975,31.2984,31.3314,116808.0
2015-11-27 10:40:00,37.93,38.0,37.92,37.98,91733.0,31.3314,31.3893,31.3232,31.3727,91733.0
2015-11-27 10:45:00,37.99,38.03,37.97,37.97,123549.0,31.381,31.414,31.3645,31.3645,123549.0
2015-11-27 10:50:00,37.98,38.01,37.95,38.0,48100.0,31.3727,31.3975,31.348,31.3893,48100.0
2015-11-27 10:55:00,38.0,38.02,37.97,38.0,44564.0,31.3893,31.4058,31.3645,31.3893,44564.0
2015-11-27 11:00:00,37.99,38.0,37.97,37.99,70746.0,31.381,31.3893,31.3645,31.381,70746.0
2015-11-27 11:05:00,37.99,38.01,37.97,38.0,249127.0,31.381,31.3975,31.3645,31.3893,249127.0
2015-11-27 11:10:00,38.0,38.05,37.98,38.02,125501.0,31.3893,31.4306,31.3727,31.4058,125501.0
2015-11-27 11:15:00,38.01,38.13,38.01,38.13,140179.0,31.3975,31.4966,31.3975,31.4966,140179.0
2015-11-27 11:20:00,38.12,38.16,38.09,38.16,66393.0,31.4884,31.5214,31.4636,31.5214,66393.0
2015-11-27 11:25:00,38.16,38.17,38.13,38.14,61477.0,31.5214,31.5297,31.4966,31.5049,61477.0
2015-11-27 11:30:00,38.13,38.14,38.09,38.12,102627.0,31.4966,31.5049,31.4636,31.4884,102627.0
2015-11-27 11:35:00,38.12,38.15,38.1,38.1,58213.0,31.4884,31.5132,31.4719,31.4719,58213.0
2015-11-27 11:40:00,38.1,38.14,38.09,38.11,56871.0,31.4719,31.5049,31.4636,31.4801,56871.0
2015-11-27 11:45:00,38.12,38.14,38.09,38.14,48631.0,31.4884,31.5049,31.4636,31.5049,48631.0
2015-11-27 11:50:00,38.14,38.16,38.09,38.1,61379.0,31.5049,31.5214,31.4636,31.4719,61379.0
2015-11-27 11:55:00,38.11,38.15,38.09,38.13,91234.0,31.4801,31.5132,31.4636,31.4966,91234.0
2015-11-27 12:00:00,38.13,38.13,38.09,38.1,42895.0,31.4966,31.4966,31.4636,31.4719,42895.0
2015-11-27 12:05:00,38.1,38.11,38.04,38.08,50041.0,31.4719,31.4801,31.4223,31.4553,50041.0
2015-11-27 12:10:00,38.08,38.08,38.04,38.05,27910.0,31.4553,31.4553,31.4223,31.4306,27910.0
2015-11-27 12:15:00,38.04,38.07,38.04,38.07,23744.0,31.4223,31.4471,31.4223,31.4471,23744.0
2015-11-27 12:20:00,38.07,38.1,38.06,38.09,46033.0,31.4471,31.4719,31.4388,31.4636,46033.0
2015-11-27 12:25:00,38.09,38.11,38.07,38.07,75188.0,31.4636,31.4801,31.4471,31.4471,75188.0
2015-11-27 12:30:00,38.07,38.08,38.05,38.08,44913.0,31.4471,31.4553,31.4306,31.4553,44913.0
2015-11-27 12:35:00,38.07,38.08,38.05,38.07,58139.0,31.4471,31.4553,31.4306,31.4471,58139.0
2015-11-27 12:40:00,38.06,38.1,38.06,38.07,64781.0,31.4388,31.4719,31.4388,31.4471,64781.0
2015-11-27 12:45:00,38.07,38.08,38.0,38.01,123798.0,31.4471,31.4553,31.3893,31.3975,123798.0
2015-11-27 12:50:00,38.0,38.02,37.99,37.99,117914.0,31.3893,31.4058,31.381,31.381,117914.0
2015-11-27 12:55:00,37.99,38.03,37.99,38.02,141565.0,31.381,31.414,31.381,31.4058,141565.0
2015-11-30 09:30:00,38.05,38.25,37.96,37.99,240089.0,31.4306,31.5958,31.3562,31.381,240089.0
2015-11-30 09:35:00,38.01,38.01,37.65,37.88,228365.0,31.3975,31.3975,31.1001,31.2901,228365.0
2015-11-30 09:40:00,37.88,37.88,37.66,37.77,80313.0,31.2901,31.2901,31.1084,31.1993,80313.0
2015-11-30 09:45:00,37.78,37.89,37.74,37.84,106917.0,31.2075,31.2984,31.1745,31.2571,106917.0
2015-11-30 09:50:00,37.84,37.88,37.77,37.85,111469.0,31.2571,31.2901,31.1993,31.2654,111469.0
2015-11-30 09:55:00,37.84,37.85,37.72,37.76,197538.0,31.2571,31.2654,31.158,31.191,197538.0
2015-11-30 10:00:00,37.76,37.83,37.71,37.83,178286.0,31.191,31.2488,31.1497,31.2488,178286.0
2015-11-30 10:05:00,37.84,37.91,37.83,37.86,100009.0,31.2571,31.3149,31.2488,31.2736,100009.0
2015-11-30 10:10:00,37.86,37.87,37.8,37.82,69961.0,31.2736,31.2819,31.2241,31.2406,69961.0
2015-11-30 10:15:00,37.82,37.84,37.8,37.84,100498.0,31.2406,31.2571,31.2241,31.2571,100498.0
2015-11-30 10:20:00,37.84,37.87,37.8,37.83,166122.0,31.2571,31.2819,31.2241,31.2488,166122.0
2015-11-30 10:25:00,37.82,37.87,37.8,37.8,108657.0,31.2406,31.2819,31.2241,31.2241,108657.0
2015-11-30 10:30:00,37.81,37.88,37.8,37.86,31503.0,31.2323,31.2901,31.2241,31.2736,31503.0
2015-11-30 10:35:00,37.86,37.93,37.86,37.9,41017.0,31.2736,31.3314,31.2736,31.3067,41017.0
2015-11-30 10:40:00,37.91,37.93,37.86,37.91,107040.0,31.3149,31.3314,31.2736,31.3149,107040.0
2015-11-30 10:45:00,37.91,37.96,37.89,37.89,193490.0,31.3149,31.3562,31.2984,31.2984,193490.0
2015-11-30 10:50:00,37.89,37.92,37.86,37.86,146377.0,31.2984,31.3232,31.2736,31.2736,146377.0
2015-11-30 10:55:00,37.86,37.9,37.84,37.86,93162.0,31.2736,31.3067,31.2571,31.2736,93162.0
2015-11-30 11:00:00,37.86,37.88,37.82,37.84,101079.0,31.2736,31.2901,31.2406,31.2571,101079.0
2015-11-30 11:05:00,37.83,37.85,37.83,37.84,29053.0,31.2488,31.2654,31.2488,31.2571,29053.0
2015-11-30 11:10:00,37.84,37.91,37.84,37.87,31691.0,31.2571,31.3149,31.2571,31.2819,31691.0
2015-11-30 11:15:00,37.87,37.88,37.8,37.8,37295.0,31.2819,31.2901,31.2241,31.2241,37295.0
2015-11-30 11:20:00,37.8,37.85,37.78,37.78,42464.0,31.2241,31.2654,31.2075,31.2075,42464.0
2015-11-30 11:25:00,37.77,37.78,37.7,37.72,48222.0,31.1993,31.2075,31.1414,31.158,48222.0
2015-11-30 11:30:00,37.72,37.77,37.71,37.76,70129.0,31.158,31.1993,31.1497,31.191,70129.0
2015-11-30 11:35:00,37.76,37.78,37.74,37.78,156257.0,31.191,31.2075,31.1745,31.2075,156257.0
2015-11-30 11:40:00,37.78,37.79,37.77,37.78,30625.0,31.2075,31.2158,31.1993,31.2075,30625.0
2015-11-30 11:45:00,37.79,37.79,37.74,37.76,67629.0,31.2158,31.2158,31.1745,31.191,67629.0
2015-11-30 11:50:00,37.76,37.76,37.67,37.7,42329.0,31.191,31.191,31.1167,31.1414,42329.0
2015-11-30 11:55:00,37.71,37.76,37.7,37.76,42456.0,31.1497,31.191,31.1414,31.191,42456.0
2015-11-30 12:00:00,37.75,37.77,37.74,37.74,69970.0,31.1828,31.1993,31.1745,31.1745,69970.0
2015-11-30 12:05:00,37.74,37.78,37.74,37.77,47581.0,31.1745,31.2075,31.1745,31.1993,47581.0
2015-11-30 12:10:00,37.77,37.79,37.77,37.79,43764.0,31.1993,31.2158,31.1993,31.2158,43764.0
2015-11-30 12:15:00,37.79,37.79,37.7,37.73,85232.0,31.2158,31.2158,31.1414,31.1662,85232.0
2015-11-30 12:20:00,37.74,37.74,37.73,37.74,11468.0,31.1745,31.1745,31.1662,31.1745,11468.0
2015-11-30 12:25:00,37.73,37.74,37.73,37.74,8558.0,31.1662,31.1745,31.1662,31.1745,8558.0
2015-11-30 12:30:00,37.73,37.74,37.73,37.73,35931.0,31.1662,31.1745,31.1662,31.1662,35931.0
2015-11-30 12:35:00,37.74,37.77,37.73,37.77,88355.0,31.1745,31.1993,31.1662,31.1993,88355.0
2015-11-30 12:40:00,37.77,37.78,37.74,37.76,93324.0,31.1993,31.2075,31.1745,31.191,93324.0
2015-11-30 12:45:00,37.75,37.8,37.75,37.79,22175.0,31.1828,31.2241,31.1828,31.2158,22175.0
2015-11-30 12:50:00,37.79,37.81,37.78,37.79,26586.0,31.2158,31.2323,31.2075,31.2158,26586.0
2015-11-30 12:55:00,37.79,37.79,37.74,37.74,42675.0,31.2158,31.2158,31.1745,31.1745,42675.0
2015-11-30 13:00:00,37.74,37.75,37.71,37.75,36979.0,31.1745,31.1828,31.1497,31.1828,36979.0
2015-11-30 13:05:00,37.74,37.77,37.74,37.76,37212.0,31.1745,31.1993,31.1745,31.191,37212.0
2015-11-30 13:10:00,37.75,37.8,37.75,37.79,30734.0,31.1828,31.2241,31.1828,31.2158,30734.0
2015-11-30 13:15:00,37.79,37.83,37.75,37.75,33672.0,31.2158,31.2488,31.1828,31.1828,33672.0
2015-11-30 13:20:00,37.75,37.78,37.75,37.76,42542.0,31.1828,31.2075,31.1828,31.191,42542.0
2015-11-30 13:25:00,37.77,37.81,37.76,37.76,27563.0,31.1993,31.2323,31.191,31.191,27563.0
2015-11-30 13:30:00,37.76,37.82,37.75,37.81,39105.0,31.191,31.2406,31.1828,31.2323,39105.0
2015-11-30 13:35:00,37.81,37.82,37.8,37.8,91650.0,31.2323,31.2406,31.2241,31.2241,91650.0
2015-11-30 13:40:00,37.8,37.83,37.79,37.83,25772.0,31.2241,31.2488,31.2158,31.2488,25772.0
2015-11-30 13:45:00,37.83,37.85,37.82,37.84,41655.0,31.2488,31.2654,31.2406,31.2571,41655.0
2015-11-30 13:50:00,37.84,37.86,37.8,37.8,112833.0,31.2571,31.2736,31.2241,31.2241,112833.0
2015-11-30 13:55:00,37.8,37.82,37.8,37.8,124629.0,31.2241,31.2406,31.2241,31.2241,124629.0
2015-11-30 14:00:00,37.8,37.81,37.79,37.8,85780.0,31.2241,31.2323,31.2158,31.2241,85780.0
2015-11-30 14:05:00,37.79,37.8,37.78,37.8,171053.0,31.2158,31.2241,31.2075,31.2241,171053.0
2015-11-30 14:10:00,37.79,37.8,37.79,37.8,12194.0,31.2158,31.2241,31.2158,31.2241,12194.0
2015-11-30 14:15:00,37.8,37.83,37.79,37.82,278533.0,31.2241,31.2488,31.2158,31.2406,278533.0
2015-11-30 14:20:00,37.82,37.83,37.81,37.82,76351.0,31.2406,31.2488,31.2323,31.2406,76351.0
2015-11-30 14:25:00,37.81,37.82,37.59,37.6,290062.0,31.2323,31.2406,31.0506,31.0588,290062.0
2015-11-30 14:30:00,37.6,37.68,37.58,37.61,152936.0,31.0588,31.1249,31.0423,31.0671,152936.0
2015-11-30 14:35:00,37.6,37.68,37.6,37.66,60807.0,31.0588,31.1249,31.0588,31.1084,60807.0
2015-11-30 14:40:00,37.66,37.66,37.61,37.63,42633.0,31.1084,31.1084,31.0671,31.0836,42633.0
2015-11-30 14:45:00,37.63,37.66,37.61,37.65,49913.0,31.0836,31.1084,31.0671,31.1001,49913.0
2015-11-30 14:50:00,37.65,37.65,37.63,37.65,75841.0,31.1001,31.1001,31.0836,31.1001,75841.0
2015-11-30 14:55:00,37.65,37.65,37.58,37.59,66887.0,31.1001,31.1001,31.0423,31.0506,66887.0
2015-11-30 15:00:00,37.59,37.62,37.58,37.61,80782.0,31.0506,31.0754,31.0423,31.0671,80782.0
2015-11-30 15:05:00,37.61,37.61,37.6,37.61,53752.0,31.0671,31.0671,31.0588,31.0671,53752.0
2015-11-30 15:10:00,37.61,37.61,37.6,37.6,100554.0,31.0671,31.0671,31.0588,31.0588,100554.0
2015-11-30 15:15:00,37.61,37.61,37.51,37.54,131869.0,31.0671,31.0671,30.9845,31.0093,131869.0
2015-11-30 15:20:00,37.55,37.56,37.51,37.51,134505.0,31.0175,31.0258,30.9845,30.9845,134505.0
2015-11-30 15:25:00,37.52,37.56,37.51,37.55,104640.0,30.9928,31.0258,30.9845,31.0175,104640.0
2015-11-30 15:30:00,37.56,37.64,37.55,37.6,161052.0,31.0258,31.0919,31.0175,31.0588,161052.0
2015-11-30 15:35:00,37.6,37.66,37.58,37.65,187879.0,31.0588,31.1084,31.0423,31.1001,187879.0
2015-11-30 15:40:00,37.65,37.69,37.62,37.64,130149.0,31.1001,31.1332,31.0754,31.0919,130149.0
2015-11-30 15:45:00,37.64,37.66,37.56,37.63,179975.0,31.0919,31.1084,31.0258,31.0836,179975.0
2015-11-30 15:50:00,37.63,37.68,37.61,37.67,288804.0,31.0836,31.1249,31.0671,31.1167,288804.0
2015-11-30 15:55:00,37.67,37.69,37.65,37.67,775913.0,31.1167,31.1332,31.1001,31.1167,775913.0
2015-12-01 09:30:00,38.01,38.04,37.93,38.01,202247.0,31.3975,31.4223,31.3314,31.3975,202247.0
2015-12-01 09:35:00,38.0,38.03,37.93,37.98,88876.0,31.3893,31.414,31.3314,31.3727,88876.0
2015-12-01 09:40:00,37.98,38.07,37.97,37.97,512533.0,31.3727,31.4471,31.3645,31.3645,512533.0
2015-12-01 09:45:00,37.98,38.01,37.85,37.91,133261.0,31.3727,31.3975,31.2654,31.3149,133261.0
2015-12-01 09:50:00,37.93,38.1,37.93,38.09,128416.0,31.3314,31.4719,31.3314,31.4636,128416.0
2015-12-01 09:55:00,38.08,38.35,38.07,38.17,592930.0,31.4553,31.6784,31.4471,31.5297,592930.0
2015-12-01 10:00:00,38.17,38.28,38.14,38.28,198263.0,31.5297,31.6205,31.5049,31.6205,198263.0
2015-12-01 10:05:00,38.27,38.28,37.93,37.93,580433.0,31.6123,31.6205,31.3314,31.3314,580433.0
2015-12-01 10:10:00,37.94,37.98,37.9,37.97,143013.0,31.3397,31.3727,31.3067,31.3645,143013.0
2015-12-01 10:15:00,37.96,38.05,37.92,37.98,179827.0,31.3562,31.4306,31.3232,31.3727,179827.0
2015-12-01 10:20:00,37.98,38.06,37.97,37.97,106106.0,31.3727,31.4388,31.3645,31.3645,106106.0
2015-12-01 10:25:00,37.97,38.11,37.95,38.1,92921.0,31.3645,31.4801,31.348,31.4719,92921.0
2015-12-01 10:30:00,38.09,38.09,38.04,38.05,91735.0,31.4636,31.4636,31.4223,31.4306,91735.0
2015-12-01 10:35:00,38.05,38.13,38.03,38.11,112403.0,31.4306,31.4966,31.414,31.4801,112403.0
2015-12-01 10:40:00,38.11,38.13,38.09,38.09,81018.0,31.4801,31.4966,31.4636,31.4636,81018.0
2015-12-01 10:45:00,38.08,38.08,38.05,38.05,122103.0,31.4553,31.4553,31.4306,31.4306,122103.0
2015-12-01 10:50:00,38.05,38.14,38.05,38.14,63614.0,31.4306,31.5049,31.4306,31.5049,63614.0
2015-12-01 10:55:00,38.14,38.19,38.13,38.16,52523.0,31.5049,31.5462,31.4966,31.5214,52523.0
2015-12-01 11:00:00,38.15,38.17,38.1,38.12,38723.0,31.5132,31.5297,31.4719,31.4884,38723.0
2015-12-01 11:05:00,38.11,38.12,38.05,38.05,184731.0,31.4801,31.4884,31.4306,31.4306,184731.0
2015-12-01 11:10:00,38.05,38.09,38.03,38.03,67548.0,31.4306,31.4636,31.414,31.414,67548.0
2015-12-01 11:15:00,38.04,38.04,38.0,38.02,44491.0,31.4223,31.4223,31.3893,31.4058,44491.0
2015-12-01 11:20:00,38.02,38.06,38.01,38.03,57223.0,31.4058,31.4388,31.3975,31.414,57223.0
2015-12-01 11:25:00,38.02,38.04,37.97,38.0,84661.0,31.4058,31.4223,31.3645,31.3893,84661.0
2015-12-01 11:30:00,38.0,38.04,37.97,38.0,70307.0,31.3893,31.4223,31.3645,31.3893,70307.0
2015-12-01 11:35:00,38.0,38.01,37.96,37.98,52302.0,31.3893,31.3975,31.3562,31.3727,52302.0
2015-12-01 11:40:00,37.99,38.0,37.97,37.98,46300.0,31.381,31.3893,31.3645,31.3727,46300.0
2015-12-01 11:45:00,37.98,37.99,37.96,37.98,33084.0,31.3727,31.381,31.3562,31.3727,33084.0
2015-12-01 11:50:00,37.99,38.01,37.98,38.01,250831.0,31.381,31.3975,31.3727,31.3975,250831.0
2015-12-01 11:55:00,38.01,38.05,37.98,38.05,70745.0,31.3975,31.4306,31.3727,31.4306,70745.0
2015-12-01 12:00:00,38.04,38.07,38.01,38.04,80711.0,31.4223,31.4471,31.3975,31.4223,80711.0
2015-12-01 12:05:00,38.05,38.09,38.04,38.09,46851.0,31.4306,31.4636,31.4223,31.4636,46851.0
2015-12-01 12:10:00,38.09,38.17,38.08,38.16,50490.0,31.4636,31.5297,31.4553,31.5214,50490.0
2015-12-01 12:15:00,38.16,38.18,38.12,38.13,54079.0,31.5214,31.5379,31.4884,31.4966,54079.0
2015-12-01 12:20:00,38.12,38.16,38.1,38.13,58011.0,31.4884,31.5214,31.4719,31.4966,58011.0
2015-12-01 12:25:00,38.13,38.16,38.12,38.15,118895.0,31.4966,31.5214,31.4884,31.5132,118895.0
2015-12-01 12:30:00,38.15,38.15,38.1,38.14,28976.0,31.5132,31.5132,31.4719,31.5049,28976.0
2015-12-01 12:35:00,38.14,38.16,38.13,38.15,94226.0,31.5049,31.5214,31.4966,31.5132,94226.0
2015-12-01 12:40:00,38.15,38.16,38.12,38.13,50001.0,31.5132,31.5214,31.4884,31.4966,50001.0
2015-12-01 12:45:00,38.12,38.14,38.11,38.12,16447.0,31.4884,31.5049,31.4801,31.4884,16447.0
2015-12-01 12:50:00,38.13,38.16,38.12,38.16,70254.0,31.4966,31.5214,31.4884,31.5214,70254.0
2015-12-01 12:55:00,38.15,38.16,38.13,38.13,230889.0,31.5132,31.5214,31.4966,31.4966,230889.0
2015-12-01 13:00:00,38.14,38.14,38.11,38.12,63801.0,31.5049,31.5049,31.4801,31.4884,63801.0
2015-12-01 13:05:00,38.12,38.15,38.11,38.12,35681.0,31.4884,31.5132,31.4801,31.4884,35681.0
2015-12-01 13:10:00,38.11,38.12,38.09,38.11,30559.0,31.4801,31.4884,31.4636,31.4801,30559.0
2015-12-01 13:15:00,38.1,38.14,38.09,38.09,23418.0,31.4719,31.5049,31.4636,31.4636,23418.0
2015-12-01 13:20:00,38.09,38.11,38.06,38.11,31344.0,31.4636,31.4801,31.4388,31.4801,31344.0
2015-12-01 13:25:00,38.11,38.12,38.1,38.12,19019.0,31.4801,31.4884,31.4719,31.4884,19019.0
2015-12-01 13:30:00,38.12,38.12,38.07,38.07,40774.0,31.4884,31.4884,31.4471,31.4471,40774.0
2015-12-01 13:35:00,38.08,38.14,38.07,38.13,57490.0,31.4553,31.5049,31.4471,31.4966,57490.0
2015-12-01 13:40:00,38.13,38.23,38.13,38.22,209491.0,31.4966,31.5792,31.4966,31.571,209491.0
2015-12-01 13:45:00,38.23,38.23,38.2,38.21,43785.0,31.5792,31.5792,31.5545,31.5627,43785.0
2015-12-01 13:50:00,38.21,38.21,38.16,38.16,32448.0,31.5627,31.5627,31.5214,31.5214,32448.0
2015-12-01 13:55:00,38.16,38.2,38.16,38.18,37543.0,31.5214,31.5545,31.5214,31.5379,37543.0
2015-12-01 14:00:00,38.19,38.2,38.16,38.17,66334.0,31.5462,31.5545,31.5214,31.5297,66334.0
2015-12-01 14:05:00,38.17,38.19,38.16,38.18,18699.0,31.5297,31.5462,31.5214,31.5379,18699.0
2015-12-01 14:10:00,38.17,38.18,38.15,38.16,71341.0,31.5297,31.5379,31.5132,31.5214,71341.0
2015-12-01 14:15:00,38.16,38.24,38.16,38.24,25338.0,31.5214,31.5875,31.5214,31.5875,25338.0
2015-12-01 14:20:00,38.24,38.3,38.23,38.25,299993.0,31.5875,31.6371,31.5792,31.5958,299993.0
2015-12-01 14:25:00,38.25,38.25,38.24,38.25,32637.0,31.5958,31.5958,31.5875,31.5958,32637.0
2015-12-01 14:30:00,38.25,38.25,38.21,38.23,34219.0,31.5958,31.5958,31.5627,31.5792,34219.0
2015-12-01 14:35:00,38.23,38.24,38.14,38.19,75808.0,31.5792,31.5875,31.5049,31.5462,75808.0
2015-12-01 14:40:00,38.19,38.2,38.16,38.16,28840.0,31.5462,31.5545,31.5214,31.5214,28840.0
2015-12-01 14:45:00,38.17,38.2,38.16,38.19,29217.0,31.5297,31.5545,31.5214,31.5462,29217.0
2015-12-01 14:50:00,38.2,38.2,38.17,38.2,27786.0,31.5545,31.5545,31.5297,31.5545,27786.0
2015-12-01 14:55:00,38.2,38.2,38.16,38.16,28215.0,31.5545,31.5545,31.5214,31.5214,28215.0
2015-12-01 15:00:00,38.16,38.17,38.14,38.14,46460.0,31.5214,31.5297,31.5049,31.5049,46460.0
2015-12-01 15:05:00,38.14,38.15,38.11,38.12,48245.0,31.5049,31.5132,31.4801,31.4884,48245.0
2015-12-01 15:10:00,38.13,38.13,38.07,38.08,35588.0,31.4966,31.4966,31.4471,31.4553,35588.0
2015-12-01 15:15:00,38.07,38.15,38.05,38.13,385342.0,31.4471,31.5132,31.4306,31.4966,385342.0
2015-12-01 15:20:00,38.12,38.16,38.09,38.16,120020.0,31.4884,31.5214,31.4636,31.5214,120020.0
2015-12-01 15:25:00,38.16,38.16,38.12,38.16,73385.0,31.5214,31.5214,31.4884,31.5214,73385.0
2015-12-01 15:30:00,38.16,38.17,38.13,38.17,134920.0,31.5214,31.5297,31.4966,31.5297,134920.0
2015-12-01 15:35:00,38.16,38.18,38.15,38.15,72336.0,31.5214,31.5379,31.5132,31.5132,72336.0
2015-12-01 15:40:00,38.16,38.2,38.15,38.2,148535.0,31.5214,31.5545,31.5132,31.5545,148535.0
2015-12-01 15:45:00,38.2,38.21,38.18,38.18,193773.0,31.5545,31.5627,31.5379,31.5379,193773.0
2015-12-01 15:50:00,38.19,38.2,38.18,38.19,145788.0,31.5462,31.5545,31.5379,31.5462,145788.0
2015-12-01 15:55:00,38.19,38.23,38.16,38.2,828946.0,31.5462,31.5792,31.5214,31.5545,828946.0
2015-12-02 09:30:00,38.24,38.26,38.07,38.12,141636.0,31.5875,31.604,31.4471,31.4884,141636.0
2015-12-02 09:35:00,38.13,38.2,38.1,38.11,98180.0,31.4966,31.5545,31.4719,31.4801,98180.0
2015-12-02 09:40:00,38.11,38.13,37.97,37.97,355548.0,31.4801,31.4966,31.3645,31.3645,355548.0
2015-12-02 09:45:00,37.97,38.04,37.96,37.99,54338.0,31.3645,31.4223,31.3562,31.381,54338.0
2015-12-02 09:50:00,38.0,38.02,37.93,37.94,298699.0,31.3893,31.4058,31.3314,31.3397,298699.0
2015-12-02 09:55:00,37.93,38.02,37.9,38.01,182735.0,31.3314,31.4058,31.3067,31.3975,182735.0
2015-12-02 10:00:00,38.01,38.1,38.01,38.08,69300.0,31.3975,31.4719,31.3975,31.4553,69300.0
2015-12-02 10:05:00,38.09,38.13,38.02,38.03,258761.0,31.4636,31.4966,31.4058,31.414,258761.0
2015-12-02 10:10:00,38.01,38.12,38.0,38.11,176376.0,31.3975,31.4884,31.3893,31.4801,176376.0
2015-12-02 10:15:00,38.1,38.19,38.09,38.18,80992.0,31.4719,31.5462,31.4636,31.5379,80992.0
2015-12-02 10:20:00,38.17,38.2,38.1,38.19,90246.0,31.5297,31.5545,31.4719,31.5462,90246.0
2015-12-02 10:25:00,38.18,38.18,38.09,38.12,67967.0,31.5379,31.5379,31.4636,31.4884,67967.0
2015-12-02 10:30:00,38.11,38.2,38.11,38.2,60074.0,31.4801,31.5545,31.4801,31.5545,60074.0
2015-12-02 10:35:00,38.2,38.24,38.18,38.24,45195.0,31.5545,31.5875,31.5379,31.5875,45195.0
2015-12-02 10:40:00,38.25,38.29,38.22,38.29,60533.0,31.5958,31.6288,31.571,31.6288,60533.0
2015-12-02 10:45:00,38.28,38.34,38.25,38.26,167103.0,31.6205,31.6701,31.5958,31.604,167103.0
2015-12-02 10:50:00,38.26,38.27,38.25,38.25,50789.0,31.604,31.6123,31.5958,31.5958,50789.0
2015-12-02 10:55:00,38.26,38.29,38.25,38.26,64229.0,31.604,31.6288,31.5958,31.604,64229.0
2015-12-02 11:00:00,38.26,38.27,38.17,38.21,412000.0,31.604,31.6123,31.5297,31.5627,412000.0
2015-12-02 11:05:00,38.21,38.21,38.11,38.14,73779.0,31.5627,31.5627,31.4801,31.5049,73779.0
2015-12-02 11:10:00,38.14,38.2,38.13,38.19,91163.0,31.5049,31.5545,31.4966,31.5462,91163.0
2015-12-02 11:15:00,38.19,38.19,38.15,38.15,19107.0,31.5462,31.5462,31.5132,31.5132,19107.0
2015-12-02 11:20:00,38.16,38.16,38.12,38.16,36109.0,31.5214,31.5214,31.4884,31.5214,36109.0
2015-12-02 11:25:00,38.15,38.15,38.12,38.15,28454.0,31.5132,31.5132,31.4884,31.5132,28454.0
2015-12-02 11:30:00,38.15,38.17,38.14,38.16,39705.0,31.5132,31.5297,31.5049,31.5214,39705.0
2015-12-02 11:35:00,38.16,38.18,38.12,38.13,39791.0,31.5214,31.5379,31.4884,31.4966,39791.0
2015-12-02 11:40:00,38.13,38.14,38.07,38.12,163064.0,31.4966,31.5049,31.4471,31.4884,163064.0
2015-12-02 11:45:00,38.12,38.13,38.09,38.12,214951.0,31.4884,31.4966,31.4636,31.4884,214951.0
2015-12-02 11:50:00,38.11,38.13,38.1,38.13,28492.0,31.4801,31.4966,31.4719,31.4966,28492.0
2015-12-02 11:55:00,38.12,38.17,38.11,38.14,36596.0,31.4884,31.5297,31.4801,31.5049,36596.0
2015-12-02 12:00:00,38.14,38.18,38.13,38.17,28703.0,31.5049,31.5379,31.4966,31.5297,28703.0
2015-12-02 12:05:00,38.18,38.18,38.13,38.16,37213.0,31.5379,31.5379,31.4966,31.5214,37213.0
2015-12-02 12:10:00,38.16,38.16,38.11,38.14,43624.0,31.5214,31.5214,31.4801,31.5049,43624.0
2015-12-02 12:15:00,38.14,38.14,38.07,38.07,31561.0,31.5049,31.5049,31.4471,31.4471,31561.0
2015-12-02 12:20:00,38.07,38.08,38.05,38.07,50631.0,31.4471,31.4553,31.4306,31.4471,50631.0
2015-12-02 12:25:00,38.08,38.1,38.05,38.1,34281.0,31.4553,31.4719,31.4306,31.4719,34281.0
2015-12-02 12:30:00,38.09,38.11,38.09,38.09,77128.0,31.4636,31.4801,31.4636,31.4636,77128.0
2015-12-02 12:35:00,38.08,38.12,38.07,38.1,45619.0,31.4553,31.4884,31.4471,31.4719,45619.0
2015-12-02 12:40:00,38.11,38.12,38.1,38.12,16933.0,31.4801,31.4884,31.4719,31.4884,16933.0
2015-12-02 12:45:00,38.12,38.15,38.1,38.15,51916.0,31.4884,31.5132,31.4719,31.5132,51916.0
2015-12-02 12:50:00,38.14,38.15,38.12,38.13,23300.0,31.5049,31.5132,31.4884,31.4966,23300.0
2015-12-02 12:55:00,38.13,38.15,38.11,38.12,65462.0,31.4966,31.5132,31.4801,31.4884,65462.0
2015-12-02 13:00:00,38.11,38.13,38.08,38.08,37509.0,31.4801,31.4966,31.4553,31.4553,37509.0
2015-12-02 13:05:00,38.08,38.11,38.08,38.11,49158.0,31.4553,31.4801,31.4553,31.4801,49158.0
2015-12-02 13:10:00,38.11,38.15,38.1,38.14,43900.0,31.4801,31.5132,31.4719,31.5049,43900.0
2015-12-02 13:15:00,38.14,38.16,38.1,38.11,51487.0,31.5049,31.5214,31.4719,31.4801,51487.0
2015-12-02 13:20:00,38.11,38.12,38.08,38.09,20466.0,31.4801,31.4884,31.4553,31.4636,20466.0
2015-12-02 13:25:00,38.09,38.12,38.08,38.1,68450.0,31.4636,31.4884,31.4553,31.4719,68450.0
2015-12-02 13:30:00,38.11,38.11,38.07,38.07,43998.0,31.4801,31.4801,31.4471,31.4471,43998.0
2015-12-02 13:35:00,38.08,38.11,38.05,38.11,229131.0,31.4553,31.4801,31.4306,31.4801,229131.0
2015-12-02 13:40:00,38.11,38.12,38.09,38.09,46942.0,31.4801,31.4884,31.4636,31.4636,46942.0
2015-12-02 13:45:00,38.09,38.11,38.09,38.11,35067.0,31.4636,31.4801,31.4636,31.4801,35067.0
2015-12-02 13:50:00,38.1,38.15,38.09,38.12,353191.0,31.4719,31.5132,31.4636,31.4884,353191.0
2015-12-02 13:55:00,38.12,38.16,38.11,38.15,72245.0,31.4884,31.5214,31.4801,31.5132,72245.0
2015-12-02 14:00:00,38.15,38.16,38.11,38.12,68297.0,31.5132,31.5214,31.4801,31.4884,68297.0
2015-12-02 14:05:00,38.12,38.16,38.1,38.15,127825.0,31.4884,31.5214,31.4719,31.5132,127825.0
2015-12-02 14:10:00,38.15,38.16,38.11,38.16,62718.0,31.5132,31.5214,31.4801,31.5214,62718.0
2015-12-02 14:15:00,38.15,38.2,38.12,38.19,132309.0,31.5132,31.5545,31.4884,31.5462,132309.0
2015-12-02 14:20:00,38.19,38.2,38.14,38.14,97557.0,31.5462,31.5545,31.5049,31.5049,97557.0
2015-12-02 14:25:00,38.15,38.18,38.11,38.17,313849.0,31.5132,31.5379,31.4801,31.5297,313849.0
2015-12-02 14:30:00,38.16,38.17,38.12,38.16,60292.0,31.5214,31.5297,31.4884,31.5214,60292.0
2015-12-02 14:35:00,38.16,38.17,38.14,38.15,53210.0,31.5214,31.5297,31.5049,31.5132,53210.0
2015-12-02 14:40:00,38.15,38.17,38.13,38.13,56751.0,31.5132,31.5297,31.4966,31.4966,56751.0
2015-12-02 14:45:00,38.14,38.19,38.1,38.19,543001.0,31.5049,31.5462,31.4719,31.5462,543001.0
2015-12-02 14:50:00,38.18,38.19,38.14,38.16,130774.0,31.5379,31.5462,31.5049,31.5214,130774.0
2015-12-02 14:55:00,38.16,38.18,38.14,38.15,66002.0,31.5214,31.5379,31.5049,31.5132,66002.0
2015-12-02 15:00:00,38.15,38.18,38.14,38.16,81815.0,31.5132,31.5379,31.5049,31.5214,81815.0
2015-12-02 15:05:00,38.16,38.17,38.12,38.13,62081.0,31.5214,31.5297,31.4884,31.4966,62081.0
2015-12-02 15:10:00,38.12,38.18,38.12,38.15,56830.0,31.4884,31.5379,31.4884,31.5132,56830.0
2015-12-02 15:15:00,38.15,38.22,38.13,38.21,180224.0,31.5132,31.571,31.4966,31.5627,180224.0
2015-12-02 15:20:00,38.21,38.25,38.17,38.19,185562.0,31.5627,31.5958,31.5297,31.5462,185562.0
2015-12-02 15:25:00,38.2,38.24,38.18,38.2,442421.0,31.5545,31.5875,31.5379,31.5545,442421.0
2015-12-02 15:30:00,38.2,38.22,38.17,38.18,113496.0,31.5545,31.571,31.5297,31.5379,113496.0
2015-12-02 15:35:00,38.18,38.19,38.1,38.11,103542.0,31.5379,31.5462,31.4719,31.4801,103542.0
2015-12-02 15:40:00,38.12,38.21,38.11,38.17,151570.0,31.4884,31.5627,31.4801,31.5297,151570.0
2015-12-02 15:45:00,38.16,38.16,38.1,38.12,134320.0,31.5214,31.5214,31.4719,31.4884,134320.0
2015-12-02 15:50:00,38.11,38.17,38.1,38.1,528849.0,31.4801,31.5297,31.4719,31.4719,528849.0
2015-12-02 15:55:00,38.1,38.13,38.06,38.12,717504.0,31.4719,31.4966,31.4388,31.4884,717504.0
2015-12-03 09:30:00,38.72,39.43,38.35,38.65,768447.0,31.984,32.5705,31.6784,31.9262,768447.0
2015-12-03 09:35:00,38.7,38.99,38.6,38.99,359674.0,31.9675,32.207,31.8849,32.207,359674.0
2015-12-03 09:40:00,38.98,39.19,38.9,38.95,452066.0,32.1988,32.3722,32.1327,32.174,452066.0
2015-12-03 09:45:00,38.93,39.07,38.8,38.93,183360.0,32.1575,32.2731,32.0501,32.1575,183360.0
2015-12-03 09:50:00,38.94,39.22,38.91,39.21,275329.0,32.1657,32.397,32.1409,32.3888,275329.0
2015-12-03 09:55:00,39.21,39.26,38.95,39.07,268399.0,32.3888,32.4301,32.174,32.2731,268399.0
2015-12-03 10:00:00,39.06,39.08,38.95,38.98,205538.0,32.2649,32.2814,32.174,32.1988,205538.0
2015-12-03 10:05:00,38.98,39.02,38.95,39.01,114315.0,32.1988,32.2318,32.174,32.2236,114315.0
2015-12-03 10:10:00,39.02,39.07,38.98,39.06,124196.0,32.2318,32.2731,32.1988,32.2649,124196.0
2015-12-03 10:15:00,39.07,39.31,39.06,39.31,288408.0,32.2731,32.4714,32.2649,32.4714,288408.0
2015-12-03 10:20:00,39.3,39.32,39.2,39.24,140215.0,32.4631,32.4796,32.3805,32.4135,140215.0
2015-12-03 10:25:00,39.23,39.5,39.23,39.46,317141.0,32.4053,32.6283,32.4053,32.5953,317141.0
2015-12-03 10:30:00,39.47,39.56,39.35,39.47,291835.0,32.6035,32.6779,32.5044,32.6035,291835.0
2015-12-03 10:35:00,39.46,39.5,39.37,39.38,166308.0,32.5953,32.6283,32.5209,32.5292,166308.0
2015-12-03 10:40:00,39.36,39.49,39.3,39.49,121096.0,32.5127,32.62,32.4631,32.62,121096.0
2015-12-03 10:45:00,39.49,39.65,39.49,39.65,247228.0,32.62,32.7522,32.62,32.7522,247228.0
2015-12-03 10:50:00,39.64,39.75,39.63,39.71,158008.0,32.744,32.8348,32.7357,32.8018,158008.0
2015-12-03 10:55:00,39.7,39.81,39.7,39.8,186710.0,32.7935,32.8844,32.7935,32.8761,186710.0
2015-12-03 11:00:00,39.8,39.84,39.76,39.84,158490.0,32.8761,32.9092,32.8431,32.9092,158490.0
2015-12-03 11:05:00,39.83,39.88,39.68,39.86,181051.0,32.9009,32.9422,32.777,32.9257,181051.0
2015-12-03 11:10:00,39.85,39.91,39.8,39.89,190637.0,32.9174,32.967,32.8761,32.9505,190637.0
2015-12-03 11:15:00,39.89,39.92,39.77,39.83,110829.0,32.9505,32.9752,32.8513,32.9009,110829.0
2015-12-03 11:20:00,39.83,39.89,39.77,39.8,96857.0,32.9009,32.9505,32.8513,32.8761,96857.0
2015-12-03 11:25:00,39.8,39.83,39.74,39.82,110788.0,32.8761,32.9009,32.8266,32.8926,110788.0
2015-12-03 11:30:00,39.83,39.84,39.76,39.8,164581.0,32.9009,32.9092,32.8431,32.8761,164581.0
2015-12-03 11:35:00,39.8,39.9,39.78,39.89,101539.0,32.8761,32.9587,32.8596,32.9505,101539.0
2015-12-03 11:40:00,39.89,40.0,39.88,39.99,249053.0,32.9505,33.0413,32.9422,33.0331,249053.0
2015-12-03 11:45:00,39.98,40.0,39.84,39.87,128495.0,33.0248,33.0413,32.9092,32.9339,128495.0
2015-12-03 11:50:00,39.87,39.94,39.86,39.94,82080.0,32.9339,32.9918,32.9257,32.9918,82080.0
2015-12-03 11:55:00,39.94,39.96,39.89,39.93,116283.0,32.9918,33.0083,32.9505,32.9835,116283.0
2015-12-03 12:00:00,39.94,40.11,39.93,40.08,342389.0,32.9918,33.1322,32.9835,33.1074,342389.0
2015-12-03 12:05:00,40.09,40.28,40.08,40.17,244930.0,33.1157,33.2726,33.1074,33.1818,244930.0
2015-12-03 12:10:00,40.18,40.23,40.16,40.2,137356.0,33.19,33.2313,33.1735,33.2065,137356.0
2015-12-03 12:15:00,40.2,40.33,40.19,40.33,166921.0,33.2065,33.3139,33.1983,33.3139,166921.0
2015-12-03 12:20:00,40.33,40.33,40.25,40.28,191732.0,33.3139,33.3139,33.2478,33.2726,191732.0
2015-12-03 12:25:00,40.27,40.28,40.05,40.15,169426.0,33.2644,33.2726,33.0826,33.1652,169426.0
2015-12-03 12:30:00,40.14,40.15,39.99,40.04,138068.0,33.157,33.1652,33.0331,33.0744,138068.0
2015-12-03 12:35:00,40.04,40.14,40.03,40.09,146575.0,33.0744,33.157,33.0661,33.1157,146575.0
2015-12-03 12:40:00,40.09,40.18,40.09,40.14,100377.0,33.1157,33.19,33.1157,33.157,100377.0
2015-12-03 12:45:00,40.14,40.16,40.07,40.1,141948.0,33.157,33.1735,33.0991,33.1239,141948.0
2015-12-03 12:50:00,40.11,40.16,40.07,40.16,110133.0,33.1322,33.1735,33.0991,33.1735,110133.0
2015-12-03 12:55:00,40.17,40.2,40.1,40.11,121694.0,33.1818,33.2065,33.1239,33.1322,121694.0
2015-12-03 13:00:00,40.11,40.11,40.0,40.0,109888.0,33.1322,33.1322,33.0413,33.0413,109888.0
2015-12-03 13:05:00,40.0,40.02,39.86,39.9,140806.0,33.0413,33.0578,32.9257,32.9587,140806.0
2015-12-03 13:10:00,39.9,39.93,39.83,39.87,187745.0,32.9587,32.9835,32.9009,32.9339,187745.0
2015-12-03 13:15:00,39.88,39.93,39.87,39.91,80987.0,32.9422,32.9835,32.9339,32.967,80987.0
2015-12-03 13:20:00,39.92,39.97,39.85,39.95,81322.0,32.9752,33.0165,32.9174,33.0,81322.0
2015-12-03 13:25:00,39.96,40.0,39.94,39.99,44893.0,33.0083,33.0413,32.9918,33.0331,44893.0
2015-12-03 13:30:00,39.99,40.01,39.87,39.9,100919.0,33.0331,33.0496,32.9339,32.9587,100919.0
2015-12-03 13:35:00,39.9,39.91,39.81,39.85,80628.0,32.9587,32.967,32.8844,32.9174,80628.0
2015-12-03 13:40:00,39.85,39.85,39.75,39.78,76511.0,32.9174,32.9174,32.8348,32.8596,76511.0
2015-12-03 13:45:00,39.77,39.81,39.71,39.71,68120.0,32.8513,32.8844,32.8018,32.8018,68120.0
2015-12-03 13:50:00,39.72,39.73,39.63,39.72,79136.0,32.81,32.8183,32.7357,32.81,79136.0
2015-12-03 13:55:00,39.72,39.89,39.7,39.86,87212.0,32.81,32.9505,32.7935,32.9257,87212.0
2015-12-03 14:00:00,39.86,39.89,39.8,39.82,97289.0,32.9257,32.9505,32.8761,32.8926,97289.0
2015-12-03 14:05:00,39.82,39.85,39.81,39.82,91780.0,32.8926,32.9174,32.8844,32.8926,91780.0
2015-12-03 14:10:00,39.82,39.9,39.81,39.9,64611.0,32.8926,32.9587,32.8844,32.9587,64611.0
2015-12-03 14:15:00,39.9,39.9,39.82,39.86,66459.0,32.9587,32.9587,32.8926,32.9257,66459.0
2015-12-03 14:20:00,39.86,39.88,39.78,39.8,160839.0,32.9257,32.9422,32.8596,32.8761,160839.0
2015-12-03 14:25:00,39.81,39.82,39.77,39.82,121234.0,32.8844,32.8926,32.8513,32.8926,121234.0
2015-12-03 14:30:00,39.81,39.82,39.75,39.8,100218.0,32.8844,32.8926,32.8348,32.8761,100218.0
2015-12-03 14:35:00,39.81,39.85,39.79,39.85,103378.0,32.8844,32.9174,32.8679,32.9174,103378.0
2015-12-03 14:40:00,39.85,39.86,39.79,39.82,74980.0,32.9174,32.9257,32.8679,32.8926,74980.0
2015-12-03 14:45:00,39.81,39.82,39.71,39.79,71431.0,32.8844,32.8926,32.8018,32.8679,71431.0
2015-12-03 14:50:00,39.79,39.81,39.69,39.73,100507.0,32.8679,32.8844,32.7853,32.8183,100507.0
2015-12-03 14:55:00,39.74,39.81,39.69,39.79,76434.0,32.8266,32.8844,32.7853,32.8679,76434.0
2015-12-03 15:00:00,39.79,39.82,39.75,39.77,110372.0,32.8679,32.8926,32.8348,32.8513,110372.0
2015-12-03 15:05:00,39.77,39.81,39.75,39.78,106847.0,32.8513,32.8844,32.8348,32.8596,106847.0
2015-12-03 15:10:00,39.78,39.81,39.75,39.8,109826.0,32.8596,32.8844,32.8348,32.8761,109826.0
2015-12-03 15:15:00,39.8,39.88,39.77,39.88,125802.0,32.8761,32.9422,32.8513,32.9422,125802.0
2015-12-03 15:20:00,39.88,39.9,39.83,39.9,114566.0,32.9422,32.9587,32.9009,32.9587,114566.0
2015-12-03 15:25:00,39.9,39.9,39.78,39.82,145568.0,32.9587,32.9587,32.8596,32.8926,145568.0
2015-12-03 15:30:00,39.82,39.86,39.72,39.82,208976.0,32.8926,32.9257,32.81,32.8926,208976.0
2015-12-03 15:35:00,39.82,39.88,39.74,39.87,221537.0,32.8926,32.9422,32.8266,32.9339,221537.0
2015-12-03 15:40:00,39.87,39.89,39.82,39.88,258791.0,32.9339,32.9505,32.8926,32.9422,258791.0
2015-12-03 15:45:00,39.88,39.96,39.83,39.96,465988.0,32.9422,33.0083,32.9009,33.0083,465988.0
2015-12-03 15:50:00,39.95,39.96,39.86,39.87,432513.0,33.0,33.0083,32.9257,32.9339,432513.0
2015-12-03 15:55:00,39.87,39.9,39.81,39.9,716647.0,32.9339,32.9587,32.8844,32.9587,716647.0
2015-12-04 09:30:00,39.9,39.91,39.71,39.89,277614.0,32.9587,32.967,32.8018,32.9505,277614.0
2015-12-04 09:35:00,39.89,39.91,39.71,39.72,278251.0,32.9505,32.967,32.8018,32.81,278251.0
2015-12-04 09:40:00,39.71,39.95,39.7,39.95,132020.0,32.8018,33.0,32.7935,33.0,132020.0
2015-12-04 09:45:00,39.95,39.98,39.85,39.92,199699.0,33.0,33.0248,32.9174,32.9752,199699.0
2015-12-04 09:50:00,39.92,39.93,39.84,39.88,113659.0,32.9752,32.9835,32.9092,32.9422,113659.0
2015-12-04 09:55:00,39.87,39.88,39.68,39.75,138470.0,32.9339,32.9422,32.777,32.8348,138470.0
2015-12-04 10:00:00,39.75,39.83,39.75,39.77,87382.0,32.8348,32.9009,32.8348,32.8513,87382.0
2015-12-04 10:05:00,39.76,39.81,39.69,39.8,91944.0,32.8431,32.8844,32.7853,32.8761,91944.0
2015-12-04 10:10:00,39.8,39.84,39.75,39.8,115086.0,32.8761,32.9092,32.8348,32.8761,115086.0
2015-12-04 10:15:00,39.81,39.81,39.68,39.77,89640.0,32.8844,32.8844,32.777,32.8513,89640.0
2015-12-04 10:20:00,39.77,39.81,39.76,39.8,79075.0,32.8513,32.8844,32.8431,32.8761,79075.0
2015-12-04 10:25:00,39.81,39.87,39.8,39.83,116025.0,32.8844,32.9339,32.8761,32.9009,116025.0
2015-12-04 10:30:00,39.83,39.89,39.79,39.87,126328.0,32.9009,32.9505,32.8679,32.9339,126328.0
2015-12-04 10:35:00,39.86,40.01,39.86,39.95,275979.0,32.9257,33.0496,32.9257,33.0,275979.0
2015-12-04 10:40:00,39.96,40.04,39.92,40.03,140798.0,33.0083,33.0744,32.9752,33.0661,140798.0
2015-12-04 10:45:00,40.04,40.1,39.94,39.97,128060.0,33.0744,33.1239,32.9918,33.0165,128060.0
2015-12-04 10:50:00,39.96,40.01,39.96,40.0,81497.0,33.0083,33.0496,33.0083,33.0413,81497.0
2015-12-04 10:55:00,40.0,40.09,39.98,40.07,102495.0,33.0413,33.1157,33.0248,33.0991,102495.0
2015-12-04 11:00:00,40.07,40.22,40.07,40.22,159519.0,33.0991,33.2231,33.0991,33.2231,159519.0
2015-12-04 11:05:00,40.22,40.27,40.21,40.24,141385.0,33.2231,33.2644,33.2148,33.2396,141385.0
2015-12-04 11:10:00,40.25,40.27,40.22,40.25,71557.0,33.2478,33.2644,33.2231,33.2478,71557.0
2015-12-04 11:15:00,40.25,40.27,40.24,40.25,159569.0,33.2478,33.2644,33.2396,33.2478,159569.0
2015-12-04 11:20:00,40.24,40.25,40.2,40.23,121943.0,33.2396,33.2478,33.2065,33.2313,121943.0
2015-12-04 11:25:00,40.23,40.24,40.16,40.17,65686.0,33.2313,33.2396,33.1735,33.1818,65686.0
2015-12-04 11:30:00,40.18,40.18,40.11,40.15,98008.0,33.19,33.19,33.1322,33.1652,98008.0
2015-12-04 11:35:00,40.15,40.21,40.15,40.16,51240.0,33.1652,33.2148,33.1652,33.1735,51240.0
2015-12-04 11:40:00,40.16,40.17,40.1,40.12,45895.0,33.1735,33.1818,33.1239,33.1404,45895.0
2015-12-04 11:45:00,40.12,40.13,40.09,40.11,96393.0,33.1404,33.1487,33.1157,33.1322,96393.0
2015-12-04 11:50:00,40.11,40.16,40.1,40.11,43759.0,33.1322,33.1735,33.1239,33.1322,43759.0
2015-12-04 11:55:00,40.12,40.13,40.06,40.09,61145.0,33.1404,33.1487,33.0909,33.1157,61145.0
2015-12-04 12:00:00,40.08,40.09,40.02,40.05,59102.0,33.1074,33.1157,33.0578,33.0826,59102.0
2015-12-04 12:05:00,40.04,40.1,40.04,40.09,55613.0,33.0744,33.1239,33.0744,33.1157,55613.0
2015-12-04 12:10:00,40.1,40.14,40.09,40.12,56119.0,33.1239,33.157,33.1157,33.1404,56119.0
2015-12-04 12:15:00,40.12,40.14,40.09,40.11,64429.0,33.1404,33.157,33.1157,33.1322,64429.0
2015-12-04 12:20:00,40.11,40.15,40.11,40.15,54011.0,33.1322,33.1652,33.1322,33.1652,54011.0
2015-12-04 12:25:00,40.15,40.16,40.09,40.12,53058.0,33.1652,33.1735,33.1157,33.1404,53058.0
2015-12-04 12:30:00,40.13,40.2,40.11,40.2,131826.0,33.1487,33.2065,33.1322,33.2065,131826.0
2015-12-04 12:35:00,40.2,40.26,40.2,40.25,125653.0,33.2065,33.2561,33.2065,33.2478,125653.0
2015-12-04 12:40:00,40.25,40.33,40.24,40.29,103173.0,33.2478,33.3139,33.2396,33.2809,103173.0
2015-12-04 12:45:00,40.3,40.37,40.29,40.37,75785.0,33.2891,33.347,33.2809,33.347,75785.0
2015-12-04 12:50:00,40.37,40.47,40.37,40.46,102027.0,33.347,33.4296,33.347,33.4213,102027.0
2015-12-04 12:55:00,40.46,40.53,40.46,40.52,110550.0,33.4213,33.4791,33.4213,33.4709,110550.0
2015-12-04 13:00:00,40.52,40.52,40.47,40.49,66283.0,33.4709,33.4709,33.4296,33.4461,66283.0
2015-12-04 13:05:00,40.49,40.57,40.47,40.53,71294.0,33.4461,33.5122,33.4296,33.4791,71294.0
2015-12-04 13:10:00,40.53,40.58,40.48,40.54,67076.0,33.4791,33.5204,33.4378,33.4874,67076.0
2015-12-04 13:15:00,40.55,40.55,40.49,40.51,55361.0,33.4956,33.4956,33.4461,33.4626,55361.0
2015-12-04 13:20:00,40.5,40.53,40.43,40.46,79819.0,33.4543,33.4791,33.3965,33.4213,79819.0
2015-12-04 13:25:00,40.46,40.48,40.44,40.46,32102.0,33.4213,33.4378,33.4048,33.4213,32102.0
2015-12-04 13:30:00,40.47,40.49,40.39,40.42,58733.0,33.4296,33.4461,33.3635,33.3883,58733.0
2015-12-04 13:35:00,40.41,40.42,40.32,40.34,71883.0,33.38,33.3883,33.3057,33.3222,71883.0
2015-12-04 13:40:00,40.34,40.34,40.26,40.32,67514.0,33.3222,33.3222,33.2561,33.3057,67514.0
2015-12-04 13:45:00,40.32,40.36,40.24,40.26,58377.0,33.3057,33.3387,33.2396,33.2561,58377.0
2015-12-04 13:50:00,40.26,40.34,40.26,40.28,51101.0,33.2561,33.3222,33.2561,33.2726,51101.0
2015-12-04 13:55:00,40.29,40.31,40.25,40.27,46564.0,33.2809,33.2974,33.2478,33.2644,46564.0
2015-12-04 14:00:00,40.27,40.28,40.23,40.27,68765.0,33.2644,33.2726,33.2313,33.2644,68765.0
2015-12-04 14:05:00,40.27,40.35,40.26,40.32,66108.0,33.2644,33.3304,33.2561,33.3057,66108.0
2015-12-04 14:10:00,40.32,40.35,40.3,40.34,42894.0,33.3057,33.3304,33.2891,33.3222,42894.0
2015-12-04 14:15:00,40.34,40.37,40.28,40.29,44438.0,33.3222,33.347,33.2726,33.2809,44438.0
2015-12-04 14:20:00,40.3,40.31,40.23,40.23,51891.0,33.2891,33.2974,33.2313,33.2313,51891.0
2015-12-04 14:25:00,40.23,40.3,40.22,40.27,55451.0,33.2313,33.2891,33.2231,33.2644,55451.0
2015-12-04 14:30:00,40.27,40.33,40.26,40.29,52810.0,33.2644,33.3139,33.2561,33.2809,52810.0
2015-12-04 14:35:00,40.3,40.38,40.29,40.37,38222.0,33.2891,33.3552,33.2809,33.347,38222.0
2015-12-04 14:40:00,40.37,40.44,40.36,40.44,59487.0,33.347,33.4048,33.3387,33.4048,59487.0
2015-12-04 14:45:00,40.43,40.45,40.41,40.43,72731.0,33.3965,33.413,33.38,33.3965,72731.0
2015-12-04 14:50:00,40.43,40.46,40.4,40.46,60800.0,33.3965,33.4213,33.3717,33.4213,60800.0
2015-12-04 14:55:00,40.47,40.5,40.4,40.41,153932.0,33.4296,33.4543,33.3717,33.38,153932.0
2015-12-04 15:00:00,40.42,40.48,40.42,40.47,69373.0,33.3883,33.4378,33.3883,33.4296,69373.0
2015-12-04 15:05:00,40.47,40.51,40.44,40.49,116542.0,33.4296,33.4626,33.4048,33.4461,116542.0
2015-12-04 15:10:00,40.49,40.51,40.47,40.51,62055.0,33.4461,33.4626,33.4296,33.4626,62055.0
2015-12-04 15:15:00,40.51,40.52,40.44,40.48,121400.0,33.4626,33.4709,33.4048,33.4378,121400.0
2015-12-04 15:20:00,40.48,40.52,40.46,40.47,126533.0,33.4378,33.4709,33.4213,33.4296,126533.0
2015-12-04 15:25:00,40.47,40.54,40.46,40.52,139162.0,33.4296,33.4874,33.4213,33.4709,139162.0
2015-12-04 15:30:00,40.53,40.53,40.36,40.45,248467.0,33.4791,33.4791,33.3387,33.413,248467.0
2015-12-04 15:35:00,40.45,40.46,40.39,40.4,99298.0,33.413,33.4213,33.3635,33.3717,99298.0
2015-12-04 15:40:00,40.4,40.51,40.4,40.51,222305.0,33.3717,33.4626,33.3717,33.4626,222305.0
2015-12-04 15:45:00,40.51,40.56,40.47,40.5,287434.0,33.4626,33.5039,33.4296,33.4543,287434.0
2015-12-04 15:50:00,40.5,40.53,40.49,40.52,161049.0,33.4543,33.4791,33.4461,33.4709,161049.0
2015-12-04 15:55:00,40.52,40.57,40.52,40.54,536897.0,33.4709,33.5122,33.4709,33.4874,536897.0
2015-12-07 09:30:00,40.88,41.43,40.84,40.94,541960.0,33.7682,34.2226,33.7352,33.8178,541960.0
2015-12-07 09:35:00,40.91,41.31,40.91,41.26,188238.0,33.793,34.1234,33.793,34.0821,188238.0
2015-12-07 09:40:00,41.27,41.31,41.18,41.28,337216.0,34.0904,34.1234,34.016,34.0986,337216.0
2015-12-07 09:45:00,41.28,41.3,41.22,41.22,164685.0,34.0986,34.1152,34.0491,34.0491,164685.0
2015-12-07 09:50:00,41.22,41.26,41.09,41.19,172676.0,34.0491,34.0821,33.9417,34.0243,172676.0
2015-12-07 09:55:00,41.19,41.2,41.09,41.13,160433.0,34.0243,34.0326,33.9417,33.9747,160433.0
2015-12-07 10:00:00,41.12,41.24,41.09,41.23,146403.0,33.9665,34.0656,33.9417,34.0573,146403.0
2015-12-07 10:05:00,41.23,41.34,41.18,41.33,201394.0,34.0573,34.1482,34.016,34.1399,201394.0
2015-12-07 10:10:00,41.34,41.38,41.27,41.36,105276.0,34.1482,34.1813,34.0904,34.1647,105276.0
2015-12-07 10:15:00,41.36,41.49,41.35,41.46,149964.0,34.1647,34.2721,34.1565,34.2473,149964.0
2015-12-07 10:20:00,41.45,41.46,41.33,41.43,91483.0,34.2391,34.2473,34.1399,34.2226,91483.0
2015-12-07 10:25:00,41.43,41.48,41.42,41.45,69830.0,34.2226,34.2639,34.2143,34.2391,69830.0
2015-12-07 10:30:00,41.45,41.45,41.34,41.38,131218.0,34.2391,34.2391,34.1482,34.1813,131218.0
2015-12-07 10:35:00,41.39,41.6,41.38,41.57,164885.0,34.1895,34.363,34.1813,34.3382,164885.0
2015-12-07 10:40:00,41.57,41.59,41.4,41.43,288242.0,34.3382,34.3547,34.1978,34.2226,288242.0
2015-12-07 10:45:00,41.43,41.47,41.42,41.45,67734.0,34.2226,34.2556,34.2143,34.2391,67734.0
2015-12-07 10:50:00,41.45,41.46,41.37,41.43,125945.0,34.2391,34.2473,34.173,34.2226,125945.0
2015-12-07 10:55:00,41.42,41.42,41.37,41.39,86257.0,34.2143,34.2143,34.173,34.1895,86257.0
2015-12-07 11:00:00,41.39,41.43,41.35,41.4,98772.0,34.1895,34.2226,34.1565,34.1978,98772.0
2015-12-07 11:05:00,41.4,41.58,41.4,41.58,104901.0,34.1978,34.3465,34.1978,34.3465,104901.0
2015-12-07 11:10:00,41.58,41.65,41.57,41.62,128073.0,34.3465,34.4043,34.3382,34.3795,128073.0
2015-12-07 11:15:00,41.62,41.68,41.61,41.64,183412.0,34.3795,34.4291,34.3712,34.396,183412.0
2015-12-07 11:20:00,41.64,41.66,41.51,41.6,76875.0,34.396,34.4125,34.2886,34.363,76875.0
2015-12-07 11:25:00,41.6,41.61,41.53,41.55,63459.0,34.363,34.3712,34.3052,34.3217,63459.0
2015-12-07 11:30:00,41.55,41.58,41.55,41.57,36992.0,34.3217,34.3465,34.3217,34.3382,36992.0
2015-12-07 11:35:00,41.58,41.59,41.48,41.53,197342.0,34.3465,34.3547,34.2639,34.3052,197342.0
2015-12-07 11:40:00,41.53,41.54,41.5,41.51,69413.0,34.3052,34.3134,34.2804,34.2886,69413.0
2015-12-07 11:45:00,41.52,41.54,41.47,41.5,87625.0,34.2969,34.3134,34.2556,34.2804,87625.0
2015-12-07 11:50:00,41.5,41.51,41.46,41.46,222845.0,34.2804,34.2886,34.2473,34.2473,222845.0
2015-12-07 11:55:00,41.46,41.55,41.46,41.5,103663.0,34.2473,34.3217,34.2473,34.2804,103663.0
2015-12-07 12:00:00,41.5,41.52,41.47,41.51,68396.0,34.2804,34.2969,34.2556,34.2886,68396.0
2015-12-07 12:05:00,41.51,41.51,41.33,41.34,83116.0,34.2886,34.2886,34.1399,34.1482,83116.0
2015-12-07 12:10:00,41.34,41.38,41.32,41.37,38704.0,34.1482,34.1813,34.1317,34.173,38704.0
2015-12-07 12:15:00,41.37,41.42,41.35,41.41,41094.0,34.173,34.2143,34.1565,34.206,41094.0
2015-12-07 12:20:00,41.41,41.45,41.4,41.4,97781.0,34.206,34.2391,34.1978,34.1978,97781.0
2015-12-07 12:25:00,41.4,41.48,41.39,41.47,79918.0,34.1978,34.2639,34.1895,34.2556,79918.0
2015-12-07 12:30:00,41.47,41.47,41.37,41.38,53842.0,34.2556,34.2556,34.173,34.1813,53842.0
2015-12-07 12:35:00,41.38,41.48,41.37,41.48,121502.0,34.1813,34.2639,34.173,34.2639,121502.0
2015-12-07 12:40:00,41.48,41.5,41.46,41.48,86562.0,34.2639,34.2804,34.2473,34.2639,86562.0
2015-12-07 12:45:00,41.48,41.57,41.47,41.57,166355.0,34.2639,34.3382,34.2556,34.3382,166355.0
2015-12-07 12:50:00,41.56,41.6,41.5,41.54,80911.0,34.3299,34.363,34.2804,34.3134,80911.0
2015-12-07 12:55:00,41.54,41.59,41.51,41.53,55335.0,34.3134,34.3547,34.2886,34.3052,55335.0
2015-12-07 13:00:00,41.53,41.54,41.5,41.51,39373.0,34.3052,34.3134,34.2804,34.2886,39373.0
2015-12-07 13:05:00,41.5,41.62,41.5,41.59,76902.0,34.2804,34.3795,34.2804,34.3547,76902.0
2015-12-07 13:10:00,41.59,41.59,41.45,41.46,49017.0,34.3547,34.3547,34.2391,34.2473,49017.0
2015-12-07 13:15:00,41.46,41.54,41.46,41.54,57314.0,34.2473,34.3134,34.2473,34.3134,57314.0
2015-12-07 13:20:00,41.54,41.55,41.47,41.49,77301.0,34.3134,34.3217,34.2556,34.2721,77301.0
2015-12-07 13:25:00,41.49,41.56,41.45,41.54,66737.0,34.2721,34.3299,34.2391,34.3134,66737.0
2015-12-07 13:30:00,41.53,41.6,41.53,41.53,58244.0,34.3052,34.363,34.3052,34.3052,58244.0
2015-12-07 13:35:00,41.53,41.57,41.52,41.56,39251.0,34.3052,34.3382,34.2969,34.3299,39251.0
2015-12-07 13:40:00,41.56,41.56,41.46,41.5,69683.0,34.3299,34.3299,34.2473,34.2804,69683.0
2015-12-07 13:45:00,41.5,41.52,41.48,41.5,56516.0,34.2804,34.2969,34.2639,34.2804,56516.0
2015-12-07 13:50:00,41.49,41.58,41.49,41.54,119319.0,34.2721,34.3465,34.2721,34.3134,119319.0
2015-12-07 13:55:00,41.53,41.57,41.49,41.57,148167.0,34.3052,34.3382,34.2721,34.3382,148167.0
2015-12-07 14:00:00,41.57,41.57,41.5,41.53,67661.0,34.3382,34.3382,34.2804,34.3052,67661.0
2015-12-07 14:05:00,41.53,41.56,41.51,41.55,117325.0,34.3052,34.3299,34.2886,34.3217,117325.0
2015-12-07 14:10:00,41.55,41.57,41.46,41.47,51111.0,34.3217,34.3382,34.2473,34.2556,51111.0
2015-12-07 14:15:00,41.47,41.5,41.45,41.48,58846.0,34.2556,34.2804,34.2391,34.2639,58846.0
2015-12-07 14:20:00,41.48,41.5,41.42,41.45,62291.0,34.2639,34.2804,34.2143,34.2391,62291.0
2015-12-07 14:25:00,41.45,41.51,41.45,41.48,51656.0,34.2391,34.2886,34.2391,34.2639,51656.0
2015-12-07 14:30:00,41.48,41.51,41.44,41.48,110687.0,34.2639,34.2886,34.2308,34.2639,110687.0
2015-12-07 14:35:00,41.49,41.51,41.46,41.48,76721.0,34.2721,34.2886,34.2473,34.2639,76721.0
2015-12-07 14:40:00,41.48,41.49,41.43,41.44,61703.0,34.2639,34.2721,34.2226,34.2308,61703.0
2015-12-07 14:45:00,41.44,41.49,41.44,41.48,94131.0,34.2308,34.2721,34.2308,34.2639,94131.0
2015-12-07 14:50:00,41.48,41.51,41.48,41.5,199904.0,34.2639,34.2886,34.2639,34.2804,199904.0
2015-12-07 14:55:00,41.49,41.5,41.44,41.48,67611.0,34.2721,34.2804,34.2308,34.2639,67611.0
2015-12-07 15:00:00,41.48,41.48,41.43,41.46,111917.0,34.2639,34.2639,34.2226,34.2473,111917.0
2015-12-07 15:05:00,41.47,41.47,41.42,41.44,85806.0,34.2556,34.2556,34.2143,34.2308,85806.0
2015-12-07 15:10:00,41.45,41.46,41.37,41.4,76743.0,34.2391,34.2473,34.173,34.1978,76743.0
2015-12-07 15:15:00,41.4,41.55,41.39,41.52,189328.0,34.1978,34.3217,34.1895,34.2969,189328.0
2015-12-07 15:20:00,41.52,41.53,41.5,41.53,166552.0,34.2969,34.3052,34.2804,34.3052,166552.0
2015-12-07 15:25:00,41.53,41.54,41.45,41.5,87797.0,34.3052,34.3134,34.2391,34.2804,87797.0
2015-12-07 15:30:00,41.5,41.52,41.46,41.46,117462.0,34.2804,34.2969,34.2473,34.2473,117462.0
2015-12-07 15:35:00,41.47,41.47,41.39,41.42,102895.0,34.2556,34.2556,34.1895,34.2143,102895.0
2015-12-07 15:40:00,41.43,41.49,41.42,41.49,147234.0,34.2226,34.2721,34.2143,34.2721,147234.0
2015-12-07 15:45:00,41.49,41.59,41.49,41.51,237813.0,34.2721,34.3547,34.2721,34.2886,237813.0
2015-12-07 15:50:00,41.52,41.52,41.47,41.5,263550.0,34.2969,34.2969,34.2556,34.2804,263550.0
2015-12-07 15:55:00,41.51,41.51,41.41,41.43,698788.0,34.2886,34.2886,34.206,34.2226,698788.0
2015-12-08 09:30:00,41.28,41.48,40.8,40.99,377034.0,34.0986,34.2639,33.7022,33.8591,377034.0
2015-12-08 09:35:00,40.99,41.14,40.91,41.02,103606.0,33.8591,33.983,33.793,33.8839,103606.0
2015-12-08 09:40:00,41.03,41.24,40.95,41.16,137996.0,33.8921,34.0656,33.8261,33.9995,137996.0
2015-12-08 09:45:00,41.15,41.27,41.12,41.19,144116.0,33.9913,34.0904,33.9665,34.0243,144116.0
2015-12-08 09:50:00,41.2,41.2,41.04,41.12,164753.0,34.0326,34.0326,33.9004,33.9665,164753.0
2015-12-08 09:55:00,41.13,41.2,41.11,41.12,96107.0,33.9747,34.0326,33.9582,33.9665,96107.0
2015-12-08 10:00:00,41.11,41.24,41.1,41.22,116270.0,33.9582,34.0656,33.95,34.0491,116270.0
2015-12-08 10:05:00,41.23,41.23,41.12,41.16,88653.0,34.0573,34.0573,33.9665,33.9995,88653.0
2015-12-08 10:10:00,41.16,41.22,41.13,41.22,73565.0,33.9995,34.0491,33.9747,34.0491,73565.0
2015-12-08 10:15:00,41.21,41.21,41.12,41.12,90748.0,34.0408,34.0408,33.9665,33.9665,90748.0
2015-12-08 10:20:00,41.12,41.13,41.04,41.07,109324.0,33.9665,33.9747,33.9004,33.9252,109324.0
2015-12-08 10:25:00,41.07,41.18,41.07,41.16,143410.0,33.9252,34.016,33.9252,33.9995,143410.0
2015-12-08 10:30:00,41.16,41.26,41.15,41.25,81588.0,33.9995,34.0821,33.9913,34.0739,81588.0
2015-12-08 10:35:00,41.24,41.25,41.17,41.18,37171.0,34.0656,34.0739,34.0078,34.016,37171.0
2015-12-08 10:40:00,41.18,41.29,41.18,41.21,78061.0,34.016,34.1069,34.016,34.0408,78061.0
2015-12-08 10:45:00,41.22,41.24,41.16,41.18,32682.0,34.0491,34.0656,33.9995,34.016,32682.0
2015-12-08 10:50:00,41.19,41.21,41.14,41.21,147666.0,34.0243,34.0408,33.983,34.0408,147666.0
2015-12-08 10:55:00,41.21,41.23,41.17,41.22,73708.0,34.0408,34.0573,34.0078,34.0491,73708.0
2015-12-08 11:00:00,41.2,41.3,41.19,41.3,112595.0,34.0326,34.1152,34.0243,34.1152,112595.0
2015-12-08 11:05:00,41.3,41.35,41.22,41.34,123000.0,34.1152,34.1565,34.0491,34.1482,123000.0
2015-12-08 11:10:00,41.34,41.4,41.26,41.37,136333.0,34.1482,34.1978,34.0821,34.173,136333.0
2015-12-08 11:15:00,41.38,41.41,41.31,41.39,141779.0,34.1813,34.206,34.1234,34.1895,141779.0
2015-12-08 11:20:00,41.38,41.46,41.36,41.42,96862.0,34.1813,34.2473,34.1647,34.2143,96862.0
2015-12-08 11:25:00,41.42,41.5,41.4,41.41,89718.0,34.2143,34.2804,34.1978,34.206,89718.0
2015-12-08 11:30:00,41.4,41.41,41.34,41.36,56071.0,34.1978,34.206,34.1482,34.1647,56071.0
2015-12-08 11:35:00,41.35,41.35,41.25,41.25,42029.0,34.1565,34.1565,34.0739,34.0739,42029.0
2015-12-08 11:40:00,41.25,41.28,41.23,41.27,34210.0,34.0739,34.0986,34.0573,34.0904,34210.0
2015-12-08 11:45:00,41.28,41.35,41.25,41.34,46320.0,34.0986,34.1565,34.0739,34.1482,46320.0
2015-12-08 11:50:00,41.35,41.35,41.27,41.3,32048.0,34.1565,34.1565,34.0904,34.1152,32048.0
2015-12-08 11:55:00,41.3,41.34,41.28,41.31,27113.0,34.1152,34.1482,34.0986,34.1234,27113.0
2015-12-08 12:00:00,41.32,41.32,41.25,41.27,45386.0,34.1317,34.1317,34.0739,34.0904,45386.0
2015-12-08 12:05:00,41.28,41.35,41.27,41.32,28645.0,34.0986,34.1565,34.0904,34.1317,28645.0
2015-12-08 12:10:00,41.32,41.33,41.28,41.29,41757.0,34.1317,34.1399,34.0986,34.1069,41757.0
2015-12-08 12:15:00,41.28,41.34,41.26,41.32,47940.0,34.0986,34.1482,34.0821,34.1317,47940.0
2015-12-08 12:20:00,41.32,41.33,41.29,41.33,36018.0,34.1317,34.1399,34.1069,34.1399,36018.0
2015-12-08 12:25:00,41.33,41.35,41.29,41.33,33774.0,34.1399,34.1565,34.1069,34.1399,33774.0
2015-12-08 12:30:00,41.33,41.36,41.32,41.33,53366.0,34.1399,34.1647,34.1317,34.1399,53366.0
2015-12-08 12:35:00,41.33,41.35,41.32,41.34,26209.0,34.1399,34.1565,34.1317,34.1482,26209.0
2015-12-08 12:40:00,41.34,41.38,41.33,41.37,20463.0,34.1482,34.1813,34.1399,34.173,20463.0
2015-12-08 12:45:00,41.38,41.39,41.32,41.39,61342.0,34.1813,34.1895,34.1317,34.1895,61342.0
2015-12-08 12:50:00,41.39,41.46,41.38,41.44,63718.0,34.1895,34.2473,34.1813,34.2308,63718.0
2015-12-08 12:55:00,41.43,41.46,41.4,41.43,50950.0,34.2226,34.2473,34.1978,34.2226,50950.0
2015-12-08 13:00:00,41.44,41.45,41.41,41.43,24202.0,34.2308,34.2391,34.206,34.2226,24202.0
2015-12-08 13:05:00,41.43,41.45,41.38,41.39,41176.0,34.2226,34.2391,34.1813,34.1895,41176.0
2015-12-08 13:10:00,41.39,41.42,41.38,41.42,22958.0,34.1895,34.2143,34.1813,34.2143,22958.0
2015-12-08 13:15:00,41.41,41.42,41.35,41.35,37156.0,34.206,34.2143,34.1565,34.1565,37156.0
2015-12-08 13:20:00,41.35,41.39,41.3,41.33,43186.0,34.1565,34.1895,34.1152,34.1399,43186.0
2015-12-08 13:25:00,41.32,41.38,41.31,41.35,33700.0,34.1317,34.1813,34.1234,34.1565,33700.0
2015-12-08 13:30:00,41.36,41.4,41.34,41.35,33763.0,34.1647,34.1978,34.1482,34.1565,33763.0
2015-12-08 13:35:00,41.36,41.41,41.34,41.4,123350.0,34.1647,34.206,34.1482,34.1978,123350.0
2015-12-08 13:40:00,41.4,41.46,41.4,41.46,37881.0,34.1978,34.2473,34.1978,34.2473,37881.0
2015-12-08 13:45:00,41.46,41.49,41.45,41.49,73659.0,34.2473,34.2721,34.2391,34.2721,73659.0
2015-12-08 13:50:00,41.49,41.54,41.46,41.54,112243.0,34.2721,34.3134,34.2473,34.3134,112243.0
2015-12-08 13:55:00,41.53,41.54,41.46,41.51,63361.0,34.3052,34.3134,34.2473,34.2886,63361.0
2015-12-08 14:00:00,41.51,41.6,41.5,41.6,89187.0,34.2886,34.363,34.2804,34.363,89187.0
2015-12-08 14:05:00,41.6,41.6,41.5,41.54,53351.0,34.363,34.363,34.2804,34.3134,53351.0
2015-12-08 14:10:00,41.54,41.58,41.52,41.56,24684.0,34.3134,34.3465,34.2969,34.3299,24684.0
2015-12-08 14:15:00,41.56,41.57,41.53,41.53,44750.0,34.3299,34.3382,34.3052,34.3052,44750.0
2015-12-08 14:20:00,41.54,41.55,41.48,41.49,88385.0,34.3134,34.3217,34.2639,34.2721,88385.0
2015-12-08 14:25:00,41.49,41.53,41.46,41.51,44662.0,34.2721,34.3052,34.2473,34.2886,44662.0
2015-12-08 14:30:00,41.51,41.55,41.48,41.48,98863.0,34.2886,34.3217,34.2639,34.2639,98863.0
2015-12-08 14:35:00,41.47,41.52,41.47,41.51,30875.0,34.2556,34.2969,34.2556,34.2886,30875.0
2015-12-08 14:40:00,41.5,41.51,41.45,41.46,83438.0,34.2804,34.2886,34.2391,34.2473,83438.0
2015-12-08 14:45:00,41.46,41.54,41.45,41.51,155373.0,34.2473,34.3134,34.2391,34.2886,155373.0
2015-12-08 14:50:00,41.52,41.53,41.48,41.52,55234.0,34.2969,34.3052,34.2639,34.2969,55234.0
2015-12-08 14:55:00,41.51,41.52,41.42,41.43,61234.0,34.2886,34.2969,34.2143,34.2226,61234.0
2015-12-08 15:00:00,41.43,41.45,41.33,41.43,121752.0,34.2226,34.2391,34.1399,34.2226,121752.0
2015-12-08 15:05:00,41.43,41.5,41.41,41.48,154095.0,34.2226,34.2804,34.206,34.2639,154095.0
2015-12-08 15:10:00,41.48,41.48,41.4,41.43,107132.0,34.2639,34.2639,34.1978,34.2226,107132.0
2015-12-08 15:15:00,41.43,41.49,41.42,41.47,126892.0,34.2226,34.2721,34.2143,34.2556,126892.0
2015-12-08 15:20:00,41.47,41.52,41.44,41.5,68904.0,34.2556,34.2969,34.2308,34.2804,68904.0
2015-12-08 15:25:00,41.5,41.51,41.45,41.46,54827.0,34.2804,34.2886,34.2391,34.2473,54827.0
2015-12-08 15:30:00,41.45,41.55,41.43,41.53,82597.0,34.2391,34.3217,34.2226,34.3052,82597.0
2015-12-08 15:35:00,41.52,41.55,41.5,41.52,80730.0,34.2969,34.3217,34.2804,34.2969,80730.0
2015-12-08 15:40:00,41.52,41.53,41.5,41.52,84486.0,34.2969,34.3052,34.2804,34.2969,84486.0
2015-12-08 15:45:00,41.52,41.54,41.48,41.5,217466.0,34.2969,34.3134,34.2639,34.2804,217466.0
2015-12-08 15:50:00,41.51,41.53,41.48,41.52,330482.0,34.2886,34.3052,34.2639,34.2969,330482.0
2015-12-08 15:55:00,41.52,41.52,41.43,41.46,513044.0,34.2969,34.2969,34.2226,34.2473,513044.0
2015-12-09 09:30:00,41.11,41.2,40.73,40.88,258562.0,33.9582,34.0326,33.6443,33.7682,258562.0
2015-12-09 09:35:00,40.87,41.07,40.85,40.98,83164.0,33.76,33.9252,33.7435,33.8508,83164.0
2015-12-09 09:40:00,40.99,41.07,40.71,40.83,137192.0,33.8591,33.9252,33.6278,33.7269,137192.0
2015-12-09 09:45:00,40.83,40.95,40.8,40.91,268492.0,33.7269,33.8261,33.7022,33.793,268492.0
2015-12-09 09:50:00,40.89,40.97,40.8,40.9,174302.0,33.7765,33.8426,33.7022,33.7848,174302.0
2015-12-09 09:55:00,40.9,40.91,40.79,40.8,101485.0,33.7848,33.793,33.6939,33.7022,101485.0
2015-12-09 10:00:00,40.79,40.83,40.76,40.8,57818.0,33.6939,33.7269,33.6691,33.7022,57818.0
2015-12-09 10:05:00,40.81,40.98,40.81,40.94,59678.0,33.7104,33.8508,33.7104,33.8178,59678.0
2015-12-09 10:10:00,40.95,41.09,40.94,41.06,71472.0,33.8261,33.9417,33.8178,33.9169,71472.0
2015-12-09 10:15:00,41.07,41.07,40.99,41.03,54480.0,33.9252,33.9252,33.8591,33.8921,54480.0
2015-12-09 10:20:00,41.04,41.06,40.97,40.97,72609.0,33.9004,33.9169,33.8426,33.8426,72609.0
2015-12-09 10:25:00,40.97,40.97,40.91,40.92,109355.0,33.8426,33.8426,33.793,33.8013,109355.0
2015-12-09 10:30:00,40.92,41.18,40.91,41.16,96023.0,33.8013,34.016,33.793,33.9995,96023.0
2015-12-09 10:35:00,41.17,41.21,41.14,41.16,40402.0,34.0078,34.0408,33.983,33.9995,40402.0
2015-12-09 10:40:00,41.15,41.17,41.09,41.1,37290.0,33.9913,34.0078,33.9417,33.95,37290.0
2015-12-09 10:45:00,41.1,41.12,40.97,40.97,52148.0,33.95,33.9665,33.8426,33.8426,52148.0
2015-12-09 10:50:00,40.97,41.08,40.97,41.07,56094.0,33.8426,33.9334,33.8426,33.9252,56094.0
2015-12-09 10:55:00,41.07,41.13,41.07,41.11,43177.0,33.9252,33.9747,33.9252,33.9582,43177.0
2015-12-09 11:00:00,41.12,41.13,41.05,41.09,53770.0,33.9665,33.9747,33.9087,33.9417,53770.0
2015-12-09 11:05:00,41.08,41.21,41.08,41.21,49829.0,33.9334,34.0408,33.9334,34.0408,49829.0
2015-12-09 11:10:00,41.21,41.3,41.21,41.3,69021.0,34.0408,34.1152,34.0408,34.1152,69021.0
2015-12-09 11:15:00,41.29,41.29,41.14,41.16,71275.0,34.1069,34.1069,33.983,33.9995,71275.0
2015-12-09 11:20:00,41.16,41.21,41.13,41.13,28881.0,33.9995,34.0408,33.9747,33.9747,28881.0
2015-12-09 11:25:00,41.13,41.16,41.11,41.16,38585.0,33.9747,33.9995,33.9582,33.9995,38585.0
2015-12-09 11:30:00,41.16,41.17,41.07,41.07,41695.0,33.9995,34.0078,33.9252,33.9252,41695.0
2015-12-09 11:35:00,41.07,41.12,41.02,41.05,64338.0,33.9252,33.9665,33.8839,33.9087,64338.0
2015-12-09 11:40:00,41.05,41.05,40.91,40.92,103633.0,33.9087,33.9087,33.793,33.8013,103633.0
2015-12-09 11:45:00,40.92,40.97,40.89,40.93,40389.0,33.8013,33.8426,33.7765,33.8095,40389.0
2015-12-09 11:50:00,40.93,41.01,40.92,41.01,77216.0,33.8095,33.8756,33.8013,33.8756,77216.0
2015-12-09 11:55:00,41.01,41.04,40.95,41.02,84239.0,33.8756,33.9004,33.8261,33.8839,84239.0
2015-12-09 12:00:00,41.02,41.08,41.02,41.06,53316.0,33.8839,33.9334,33.8839,33.9169,53316.0
2015-12-09 12:05:00,41.07,41.14,41.06,41.13,48119.0,33.9252,33.983,33.9169,33.9747,48119.0
2015-12-09 12:10:00,41.14,41.16,41.06,41.08,59841.0,33.983,33.9995,33.9169,33.9334,59841.0
2015-12-09 12:15:00,41.07,41.16,41.05,41.06,49990.0,33.9252,33.9995,33.9087,33.9169,49990.0
2015-12-09 12:20:00,41.07,41.07,40.96,41.02,48476.0,33.9252,33.9252,33.8343,33.8839,48476.0
2015-12-09 12:25:00,41.0,41.01,40.92,40.95,47838.0,33.8674,33.8756,33.8013,33.8261,47838.0
2015-12-09 12:30:00,40.96,40.96,40.88,40.91,47503.0,33.8343,33.8343,33.7682,33.793,47503.0
2015-12-09 12:35:00,40.91,40.92,40.84,40.84,61177.0,33.793,33.8013,33.7352,33.7352,61177.0
2015-12-09 12:40:00,40.84,40.85,40.8,40.84,49199.0,33.7352,33.7435,33.7022,33.7352,49199.0
2015-12-09 12:45:00,40.84,40.88,40.8,40.88,66270.0,33.7352,33.7682,33.7022,33.7682,66270.0
2015-12-09 12:50:00,40.88,40.92,40.84,40.89,46808.0,33.7682,33.8013,33.7352,33.7765,46808.0
2015-12-09 12:55:00,40.89,40.9,40.84,40.88,49325.0,33.7765,33.7848,33.7352,33.7682,49325.0
2015-12-09 13:00:00,40.88,41.0,40.85,40.94,49727.0,33.7682,33.8674,33.7435,33.8178,49727.0
2015-12-09 13:05:00,40.93,40.96,40.84,40.93,48622.0,33.8095,33.8343,33.7352,33.8095,48622.0
2015-12-09 13:10:00,40.92,41.0,40.91,40.99,42823.0,33.8013,33.8674,33.793,33.8591,42823.0
2015-12-09 13:15:00,40.98,41.05,40.96,40.96,36518.0,33.8508,33.9087,33.8343,33.8343,36518.0
2015-12-09 13:20:00,40.97,41.01,40.94,41.0,37100.0,33.8426,33.8756,33.8178,33.8674,37100.0
2015-12-09 13:25:00,40.99,41.0,40.91,40.94,39637.0,33.8591,33.8674,33.793,33.8178,39637.0
2015-12-09 13:30:00,40.95,40.98,40.9,40.97,32772.0,33.8261,33.8508,33.7848,33.8426,32772.0
2015-12-09 13:35:00,40.98,40.99,40.93,40.99,29999.0,33.8508,33.8591,33.8095,33.8591,29999.0
2015-12-09 13:40:00,40.99,41.01,40.95,40.96,39721.0,33.8591,33.8756,33.8261,33.8343,39721.0
2015-12-09 13:45:00,40.97,41.05,40.95,41.04,49390.0,33.8426,33.9087,33.8261,33.9004,49390.0
2015-12-09 13:50:00,41.04,41.1,41.04,41.08,38520.0,33.9004,33.95,33.9004,33.9334,38520.0
2015-12-09 13:55:00,41.08,41.12,41.06,41.09,68953.0,33.9334,33.9665,33.9169,33.9417,68953.0
2015-12-09 14:00:00,41.1,41.16,41.1,41.16,64336.0,33.95,33.9995,33.95,33.9995,64336.0
2015-12-09 14:05:00,41.16,41.65,41.15,41.25,234858.0,33.9995,34.4043,33.9913,34.0739,234858.0
2015-12-09 14:10:00,41.25,41.27,41.23,41.26,74412.0,34.0739,34.0904,34.0573,34.0821,74412.0
2015-12-09 14:15:00,41.26,41.33,41.23,41.26,90580.0,34.0821,34.1399,34.0573,34.0821,90580.0
2015-12-09 14:20:00,41.26,41.26,41.19,41.23,56652.0,34.0821,34.0821,34.0243,34.0573,56652.0
2015-12-09 14:25:00,41.24,41.26,41.18,41.21,66107.0,34.0656,34.0821,34.016,34.0408,66107.0
2015-12-09 14:30:00,41.22,41.25,41.21,41.25,53012.0,34.0491,34.0739,34.0408,34.0739,53012.0
2015-12-09 14:35:00,41.25,41.25,41.17,41.23,71544.0,34.0739,34.0739,34.0078,34.0573,71544.0
2015-12-09 14:40:00,41.23,41.25,41.19,41.24,50654.0,34.0573,34.0739,34.0243,34.0656,50654.0
2015-12-09 14:45:00,41.23,41.23,41.15,41.19,51766.0,34.0573,34.0573,33.9913,34.0243,51766.0
2015-12-09 14:50:00,41.19,41.2,41.12,41.19,44842.0,34.0243,34.0326,33.9665,34.0243,44842.0
2015-12-09 14:55:00,41.19,41.21,41.16,41.19,58630.0,34.0243,34.0408,33.9995,34.0243,58630.0
2015-12-09 15:00:00,41.19,41.24,41.16,41.24,50558.0,34.0243,34.0656,33.9995,34.0656,50558.0
2015-12-09 15:05:00,41.24,41.24,41.17,41.24,56625.0,34.0656,34.0656,34.0078,34.0656,56625.0
2015-12-09 15:10:00,41.24,41.24,41.2,41.22,48521.0,34.0656,34.0656,34.0326,34.0491,48521.0
2015-12-09 15:15:00,41.22,41.23,41.18,41.22,40697.0,34.0491,34.0573,34.016,34.0491,40697.0
2015-12-09 15:20:00,41.22,41.28,41.21,41.28,64323.0,34.0491,34.0986,34.0408,34.0986,64323.0
2015-12-09 15:25:00,41.27,41.29,41.23,41.26,68875.0,34.0904,34.1069,34.0573,34.0821,68875.0
2015-12-09 15:30:00,41.26,41.34,41.25,41.32,103130.0,34.0821,34.1482,34.0739,34.1317,103130.0
2015-12-09 15:35:00,41.32,41.39,41.32,41.33,103763.0,34.1317,34.1895,34.1317,34.1399,103763.0
2015-12-09 15:40:00,41.35,41.37,41.3,41.32,120680.0,34.1565,34.173,34.1152,34.1317,120680.0
2015-12-09 15:45:00,41.31,41.35,41.28,41.29,189575.0,34.1234,34.1565,34.0986,34.1069,189575.0
2015-12-09 15:50:00,41.28,41.31,41.25,41.31,143640.0,34.0986,34.1234,34.0739,34.1234,143640.0
2015-12-09 15:55:00,41.3,41.3,41.23,41.26,299194.0,34.1152,34.1152,34.0573,34.0821,299194.0
2015-12-10 09:30:00,41.36,41.48,41.23,41.26,142805.0,34.1647,34.2639,34.0573,34.0821,142805.0
2015-12-10 09:35:00,41.26,41.6,41.26,41.47,70598.0,34.0821,34.363,34.0821,34.2556,70598.0
2015-12-10 09:40:00,41.48,41.56,41.38,41.39,46006.0,34.2639,34.3299,34.1813,34.1895,46006.0
2015-12-10 09:45:00,41.39,41.53,41.39,41.41,74810.0,34.1895,34.3052,34.1895,34.206,74810.0
2015-12-10 09:50:00,41.41,41.45,41.31,41.33,39077.0,34.206,34.2391,34.1234,34.1399,39077.0
2015-12-10 09:55:00,41.33,41.38,41.25,41.31,48399.0,34.1399,34.1813,34.0739,34.1234,48399.0
2015-12-10 10:00:00,41.32,41.37,41.29,41.33,39928.0,34.1317,34.173,34.1069,34.1399,39928.0
2015-12-10 10:05:00,41.33,41.38,41.32,41.37,30261.0,34.1399,34.1813,34.1317,34.173,30261.0
2015-12-10 10:10:00,41.37,41.39,41.3,41.39,27745.0,34.173,34.1895,34.1152,34.1895,27745.0
2015-12-10 10:15:00,41.39,41.47,41.38,41.45,39959.0,34.1895,34.2556,34.1813,34.2391,39959.0
2015-12-10 10:20:00,41.45,41.5,41.42,41.48,41461.0,34.2391,34.2804,34.2143,34.2639,41461.0
2015-12-10 10:25:00,41.49,41.53,41.47,41.48,33612.0,34.2721,34.3052,34.2556,34.2639,33612.0
2015-12-10 10:30:00,41.48,41.51,41.4,41.4,32885.0,34.2639,34.2886,34.1978,34.1978,32885.0
2015-12-10 10:35:00,41.4,41.46,41.38,41.46,37373.0,34.1978,34.2473,34.1813,34.2473,37373.0
2015-12-10 10:40:00,41.45,41.49,41.42,41.47,41221.0,34.2391,34.2721,34.2143,34.2556,41221.0
2015-12-10 10:45:00,41.48,41.5,41.44,41.5,46855.0,34.2639,34.2804,34.2308,34.2804,46855.0
2015-12-10 10:50:00,41.5,41.53,41.43,41.44,53777.0,34.2804,34.3052,34.2226,34.2308,53777.0
2015-12-10 10:55:00,41.44,41.44,41.3,41.3,37519.0,34.2308,34.2308,34.1152,34.1152,37519.0
2015-12-10 11:00:00,41.3,41.33,41.25,41.28,61437.0,34.1152,34.1399,34.0739,34.0986,61437.0
2015-12-10 11:05:00,41.28,41.3,41.24,41.25,42249.0,34.0986,34.1152,34.0656,34.0739,42249.0
2015-12-10 11:10:00,41.26,41.27,41.23,41.25,48818.0,34.0821,34.0904,34.0573,34.0739,48818.0
2015-12-10 11:15:00,41.25,41.29,41.24,41.26,35074.0,34.0739,34.1069,34.0656,34.0821,35074.0
2015-12-10 11:20:00,41.27,41.3,41.25,41.26,24212.0,34.0904,34.1152,34.0739,34.0821,24212.0
2015-12-10 11:25:00,41.25,41.29,41.23,41.23,47354.0,34.0739,34.1069,34.0573,34.0573,47354.0
2015-12-10 11:30:00,41.22,41.25,41.16,41.17,43713.0,34.0491,34.0739,33.9995,34.0078,43713.0
2015-12-10 11:35:00,41.17,41.21,41.16,41.17,42742.0,34.0078,34.0408,33.9995,34.0078,42742.0
2015-12-10 11:40:00,41.16,41.17,41.09,41.09,43519.0,33.9995,34.0078,33.9417,33.9417,43519.0
2015-12-10 11:45:00,41.1,41.13,41.09,41.12,37595.0,33.95,33.9747,33.9417,33.9665,37595.0
2015-12-10 11:50:00,41.12,41.13,41.09,41.12,36846.0,33.9665,33.9747,33.9417,33.9665,36846.0
2015-12-10 11:55:00,41.12,41.18,41.09,41.17,172805.0,33.9665,34.016,33.9417,34.0078,172805.0
2015-12-10 12:00:00,41.17,41.3,41.17,41.29,39534.0,34.0078,34.1152,34.0078,34.1069,39534.0
2015-12-10 12:05:00,41.3,41.34,41.25,41.27,46076.0,34.1152,34.1482,34.0739,34.0904,46076.0
2015-12-10 12:10:00,41.27,41.27,41.2,41.2,38296.0,34.0904,34.0904,34.0326,34.0326,38296.0
2015-12-10 12:15:00,41.2,41.22,41.18,41.2,21001.0,34.0326,34.0491,34.016,34.0326,21001.0
2015-12-10 12:20:00,41.2,41.25,41.19,41.21,18642.0,34.0326,34.0739,34.0243,34.0408,18642.0
2015-12-10 12:25:00,41.21,41.23,41.17,41.19,43911.0,34.0408,34.0573,34.0078,34.0243,43911.0
2015-12-10 12:30:00,41.19,41.2,41.14,41.17,19382.0,34.0243,34.0326,33.983,34.0078,19382.0
2015-12-10 12:35:00,41.17,41.23,41.16,41.17,19008.0,34.0078,34.0573,33.9995,34.0078,19008.0
2015-12-10 12:40:00,41.17,41.24,41.16,41.24,21619.0,34.0078,34.0656,33.9995,34.0656,21619.0
2015-12-10 12:45:00,41.25,41.26,41.21,41.25,23562.0,34.0739,34.0821,34.0408,34.0739,23562.0
2015-12-10 12:50:00,41.25,41.25,41.2,41.24,29436.0,34.0739,34.0739,34.0326,34.0656,29436.0
2015-12-10 12:55:00,41.25,41.27,41.23,41.27,38304.0,34.0739,34.0904,34.0573,34.0904,38304.0
2015-12-10 13:00:00,41.27,41.3,41.26,41.29,29535.0,34.0904,34.1152,34.0821,34.1069,29535.0
2015-12-10 13:05:00,41.29,41.29,41.24,41.27,32435.0,34.1069,34.1069,34.0656,34.0904,32435.0
2015-12-10 13:10:00,41.27,41.27,41.21,41.26,26706.0,34.0904,34.0904,34.0408,34.0821,26706.0
2015-12-10 13:15:00,41.25,41.26,41.22,41.24,33502.0,34.0739,34.0821,34.0491,34.0656,33502.0
2015-12-10 13:20:00,41.24,41.25,41.2,41.21,26185.0,34.0656,34.0739,34.0326,34.0408,26185.0
2015-12-10 13:25:00,41.2,41.25,41.2,41.22,19987.0,34.0326,34.0739,34.0326,34.0491,19987.0
2015-12-10 13:30:00,41.23,41.29,41.23,41.27,21061.0,34.0573,34.1069,34.0573,34.0904,21061.0
2015-12-10 13:35:00,41.28,41.3,41.26,41.3,15911.0,34.0986,34.1152,34.0821,34.1152,15911.0
2015-12-10 13:40:00,41.3,41.33,41.29,41.32,24304.0,34.1152,34.1399,34.1069,34.1317,24304.0
2015-12-10 13:45:00,41.31,41.38,41.3,41.38,20587.0,34.1234,34.1813,34.1152,34.1813,20587.0
2015-12-10 13:50:00,41.37,41.37,41.32,41.36,46886.0,34.173,34.173,34.1317,34.1647,46886.0
2015-12-10 13:55:00,41.36,41.36,41.32,41.33,17486.0,34.1647,34.1647,34.1317,34.1399,17486.0
2015-12-10 14:00:00,41.32,41.35,41.31,41.35,20638.0,34.1317,34.1565,34.1234,34.1565,20638.0
2015-12-10 14:05:00,41.34,41.41,41.34,41.39,34508.0,34.1482,34.206,34.1482,34.1895,34508.0
2015-12-10 14:10:00,41.41,41.41,41.35,41.35,23737.0,34.206,34.206,34.1565,34.1565,23737.0
2015-12-10 14:15:00,41.35,41.4,41.35,41.4,45481.0,34.1565,34.1978,34.1565,34.1978,45481.0
2015-12-10 14:20:00,41.4,41.42,41.39,41.41,22604.0,34.1978,34.2143,34.1895,34.206,22604.0
2015-12-10 14:25:00,41.42,41.46,41.4,41.46,54955.0,34.2143,34.2473,34.1978,34.2473,54955.0
2015-12-10 14:30:00,41.46,41.48,41.4,41.45,42665.0,34.2473,34.2639,34.1978,34.2391,42665.0
2015-12-10 14:35:00,41.45,41.48,41.44,41.45,84575.0,34.2391,34.2639,34.2308,34.2391,84575.0
2015-12-10 14:40:00,41.45,41.45,41.43,41.43,37995.0,34.2391,34.2391,34.2226,34.2226,37995.0
2015-12-10 14:45:00,41.43,41.44,41.39,41.41,61720.0,34.2226,34.2308,34.1895,34.206,61720.0
2015-12-10 14:50:00,41.41,41.41,41.33,41.33,23012.0,34.206,34.206,34.1399,34.1399,23012.0
2015-12-10 14:55:00,41.34,41.38,41.31,41.36,40970.0,34.1482,34.1813,34.1234,34.1647,40970.0
2015-12-10 15:00:00,41.35,41.36,41.3,41.34,80158.0,34.1565,34.1647,34.1152,34.1482,80158.0
2015-12-10 15:05:00,41.33,41.34,41.26,41.26,47632.0,34.1399,34.1482,34.0821,34.0821,47632.0
2015-12-10 15:10:00,41.26,41.27,41.19,41.2,84828.0,34.0821,34.0904,34.0243,34.0326,84828.0
2015-12-10 15:15:00,41.2,41.21,41.12,41.15,120284.0,34.0326,34.0408,33.9665,33.9913,120284.0
2015-12-10 15:20:00,41.14,41.18,41.1,41.12,61521.0,33.983,34.016,33.95,33.9665,61521.0
2015-12-10 15:25:00,41.12,41.16,41.07,41.16,110308.0,33.9665,33.9995,33.9252,33.9995,110308.0
2015-12-10 15:30:00,41.16,41.2,41.14,41.2,102862.0,33.9995,34.0326,33.983,34.0326,102862.0
2015-12-10 15:35:00,41.19,41.2,41.16,41.17,118539.0,34.0243,34.0326,33.9995,34.0078,118539.0
2015-12-10 15:40:00,41.18,41.22,41.14,41.16,93614.0,34.016,34.0491,33.983,33.9995,93614.0
2015-12-10 15:45:00,41.16,41.16,41.1,41.15,155883.0,33.9995,33.9995,33.95,33.9913,155883.0
2015-12-10 15:50:00,41.14,41.16,41.09,41.16,250852.0,33.983,33.9995,33.9417,33.9995,250852.0
2015-12-10 15:55:00,41.16,41.3,41.06,41.13,1507901.0,33.9995,34.1152,33.9169,33.9747,1507901.0
2015-12-11 09:30:00,40.72,41.06,40.72,41.06,186942.0,33.6361,33.9169,33.6361,33.9169,186942.0
2015-12-11 09:35:00,41.06,41.23,41.01,41.22,58826.0,33.9169,34.0573,33.8756,34.0491,58826.0
2015-12-11 09:40:00,41.21,41.34,41.17,41.19,79058.0,34.0408,34.1482,34.0078,34.0243,79058.0
2015-12-11 09:45:00,41.2,41.21,41.06,41.06,67503.0,34.0326,34.0408,33.9169,33.9169,67503.0
2015-12-11 09:50:00,41.06,41.1,41.03,41.07,52208.0,33.9169,33.95,33.8921,33.9252,52208.0
2015-12-11 09:55:00,41.07,41.15,41.07,41.1,108004.0,33.9252,33.9913,33.9252,33.95,108004.0
2015-12-11 10:00:00,41.1,41.13,41.04,41.1,60272.0,33.95,33.9747,33.9004,33.95,60272.0
2015-12-11 10:05:00,41.1,41.16,41.02,41.05,169456.0,33.95,33.9995,33.8839,33.9087,169456.0
2015-12-11 10:10:00,41.05,41.15,41.05,41.15,155773.0,33.9087,33.9913,33.9087,33.9913,155773.0
2015-12-11 10:15:00,41.14,41.25,41.14,41.24,146687.0,33.983,34.0739,33.983,34.0656,146687.0
2015-12-11 10:20:00,41.24,41.32,41.22,41.3,96834.0,34.0656,34.1317,34.0491,34.1152,96834.0
2015-12-11 10:25:00,41.3,41.36,41.27,41.34,75814.0,34.1152,34.1647,34.0904,34.1482,75814.0
2015-12-11 10:30:00,41.34,41.45,41.34,41.38,121613.0,34.1482,34.2391,34.1482,34.1813,121613.0
2015-12-11 10:35:00,41.39,41.42,41.33,41.34,235821.0,34.1895,34.2143,34.1399,34.1482,235821.0
2015-12-11 10:40:00,41.34,41.37,41.33,41.33,111491.0,34.1482,34.173,34.1399,34.1399,111491.0
2015-12-11 10:45:00,41.32,41.35,41.3,41.33,96307.0,34.1317,34.1565,34.1152,34.1399,96307.0
2015-12-11 10:50:00,41.32,41.33,41.27,41.3,81690.0,34.1317,34.1399,34.0904,34.1152,81690.0
2015-12-11 10:55:00,41.29,41.3,41.24,41.26,61107.0,34.1069,34.1152,34.0656,34.0821,61107.0
2015-12-11 11:00:00,41.26,41.28,41.2,41.21,65504.0,34.0821,34.0986,34.0326,34.0408,65504.0
2015-12-11 11:05:00,41.21,41.3,41.2,41.26,64868.0,34.0408,34.1152,34.0326,34.0821,64868.0
2015-12-11 11:10:00,41.26,41.28,41.23,41.27,61175.0,34.0821,34.0986,34.0573,34.0904,61175.0
2015-12-11 11:15:00,41.27,41.35,41.24,41.33,59556.0,34.0904,34.1565,34.0656,34.1399,59556.0
2015-12-11 11:20:00,41.32,41.33,41.25,41.26,44161.0,34.1317,34.1399,34.0739,34.0821,44161.0
2015-12-11 11:25:00,41.26,41.26,41.18,41.21,58072.0,34.0821,34.0821,34.016,34.0408,58072.0
2015-12-11 11:30:00,41.2,41.2,41.14,41.15,54222.0,34.0326,34.0326,33.983,33.9913,54222.0
2015-12-11 11:35:00,41.14,41.19,41.13,41.16,38720.0,33.983,34.0243,33.9747,33.9995,38720.0
2015-12-11 11:40:00,41.17,41.2,41.14,41.15,49241.0,34.0078,34.0326,33.983,33.9913,49241.0
2015-12-11 11:45:00,41.14,41.2,41.14,41.18,67101.0,33.983,34.0326,33.983,34.016,67101.0
2015-12-11 11:50:00,41.18,41.2,41.16,41.19,28998.0,34.016,34.0326,33.9995,34.0243,28998.0
2015-12-11 11:55:00,41.19,41.19,41.09,41.1,49094.0,34.0243,34.0243,33.9417,33.95,49094.0
2015-12-11 12:00:00,41.1,41.13,41.06,41.07,72413.0,33.95,33.9747,33.9169,33.9252,72413.0
2015-12-11 12:05:00,41.07,41.07,40.94,40.94,54354.0,33.9252,33.9252,33.8178,33.8178,54354.0
2015-12-11 12:10:00,40.94,40.98,40.92,40.95,79232.0,33.8178,33.8508,33.8013,33.8261,79232.0
2015-12-11 12:15:00,40.95,40.97,40.89,40.91,34049.0,33.8261,33.8426,33.7765,33.793,34049.0
2015-12-11 12:20:00,40.91,40.93,40.87,40.88,43889.0,33.793,33.8095,33.76,33.7682,43889.0
2015-12-11 12:25:00,40.89,40.94,40.88,40.94,31255.0,33.7765,33.8178,33.7682,33.8178,31255.0
2015-12-11 12:30:00,40.94,41.05,40.91,41.02,74017.0,33.8178,33.9087,33.793,33.8839,74017.0
2015-12-11 12:35:00,41.02,41.06,41.0,41.04,47749.0,33.8839,33.9169,33.8674,33.9004,47749.0
2015-12-11 12:40:00,41.04,41.09,41.03,41.09,42828.0,33.9004,33.9417,33.8921,33.9417,42828.0
2015-12-11 12:45:00,41.1,41.14,41.05,41.06,61468.0,33.95,33.983,33.9087,33.9169,61468.0
2015-12-11 12:50:00,41.07,41.11,41.03,41.06,35629.0,33.9252,33.9582,33.8921,33.9169,35629.0
2015-12-11 12:55:00,41.06,41.12,41.05,41.12,16261.0,33.9169,33.9665,33.9087,33.9665,16261.0
2015-12-11 13:00:00,41.12,41.16,41.09,41.15,27070.0,33.9665,33.9995,33.9417,33.9913,27070.0
2015-12-11 13:05:00,41.15,41.19,41.14,41.17,35117.0,33.9913,34.0243,33.983,34.0078,35117.0
2015-12-11 13:10:00,41.18,41.19,41.13,41.16,33017.0,34.016,34.0243,33.9747,33.9995,33017.0
2015-12-11 13:15:00,41.15,41.15,41.09,41.15,103794.0,33.9913,33.9913,33.9417,33.9913,103794.0
2015-12-11 13:20:00,41.14,41.14,41.08,41.08,27971.0,33.983,33.983,33.9334,33.9334,27971.0
2015-12-11 13:25:00,41.07,41.11,41.04,41.05,31516.0,33.9252,33.9582,33.9004,33.9087,31516.0
2015-12-11 13:30:00,41.04,41.09,41.04,41.07,32496.0,33.9004,33.9417,33.9004,33.9252,32496.0
2015-12-11 13:35:00,41.06,41.14,41.06,41.14,27804.0,33.9169,33.983,33.9169,33.983,27804.0
2015-12-11 13:40:00,41.14,41.16,41.09,41.1,39982.0,33.983,33.9995,33.9417,33.95,39982.0
2015-12-11 13:45:00,41.09,41.12,41.05,41.06,24068.0,33.9417,33.9665,33.9087,33.9169,24068.0
2015-12-11 13:50:00,41.05,41.1,41.04,41.07,31370.0,33.9087,33.95,33.9004,33.9252,31370.0
2015-12-11 13:55:00,41.07,41.09,41.04,41.08,21814.0,33.9252,33.9417,33.9004,33.9334,21814.0
2015-12-11 14:00:00,41.07,41.11,41.07,41.1,32209.0,33.9252,33.9582,33.9252,33.95,32209.0
2015-12-11 14:05:00,41.1,41.15,41.09,41.13,29141.0,33.95,33.9913,33.9417,33.9747,29141.0
2015-12-11 14:10:00,41.13,41.18,41.12,41.14,42076.0,33.9747,34.016,33.9665,33.983,42076.0
2015-12-11 14:15:00,41.15,41.16,41.13,41.13,34434.0,33.9913,33.9995,33.9747,33.9747,34434.0
2015-12-11 14:20:00,41.14,41.15,41.11,41.13,47559.0,33.983,33.9913,33.9582,33.9747,47559.0
2015-12-11 14:25:00,41.12,41.16,41.11,41.16,74833.0,33.9665,33.9995,33.9582,33.9995,74833.0
2015-12-11 14:30:00,41.15,41.16,41.11,41.11,78282.0,33.9913,33.9995,33.9582,33.9582,78282.0
2015-12-11 14:35:00,41.12,41.16,41.11,41.16,35379.0,33.9665,33.9995,33.9582,33.9995,35379.0
2015-12-11 14:40:00,41.16,41.17,41.1,41.17,47362.0,33.9995,34.0078,33.95,34.0078,47362.0
2015-12-11 14:45:00,41.17,41.21,41.16,41.19,54329.0,34.0078,34.0408,33.9995,34.0243,54329.0
2015-12-11 14:50:00,41.19,41.2,41.15,41.17,54423.0,34.0243,34.0326,33.9913,34.0078,54423.0
2015-12-11 14:55:00,41.17,41.18,41.15,41.18,27605.0,34.0078,34.016,33.9913,34.016,27605.0
2015-12-11 15:00:00,41.18,41.23,41.17,41.18,45759.0,34.016,34.0573,34.0078,34.016,45759.0
2015-12-11 15:05:00,41.17,41.18,41.14,41.16,72987.0,34.0078,34.016,33.983,33.9995,72987.0
2015-12-11 15:10:00,41.16,41.19,41.13,41.15,97026.0,33.9995,34.0243,33.9747,33.9913,97026.0
2015-12-11 15:15:00,41.15,41.16,41.12,41.15,83500.0,33.9913,33.9995,33.9665,33.9913,83500.0
2015-12-11 15:20:00,41.15,41.15,41.07,41.08,60678.0,33.9913,33.9913,33.9252,33.9334,60678.0
2015-12-11 15:25:00,41.08,41.17,41.07,41.16,66037.0,33.9334,34.0078,33.9252,33.9995,66037.0
2015-12-11 15:30:00,41.16,41.18,41.11,41.15,80738.0,33.9995,34.016,33.9582,33.9913,80738.0
2015-12-11 15:35:00,41.15,41.19,41.14,41.15,92123.0,33.9913,34.0243,33.983,33.9913,92123.0
2015-12-11 15:40:00,41.15,41.22,41.14,41.14,139208.0,33.9913,34.0491,33.983,33.983,139208.0
2015-12-11 15:45:00,41.14,41.16,41.07,41.1,143784.0,33.983,33.9995,33.9252,33.95,143784.0
2015-12-11 15:50:00,41.1,41.13,41.07,41.08,233492.0,33.95,33.9747,33.9252,33.9334,233492.0
2015-12-11 15:55:00,41.07,41.11,41.03,41.08,322903.0,33.9252,33.9582,33.8921,33.9334,322903.0
2015-12-14 09:30:00,41.23,41.3,41.11,41.28,226946.0,34.0573,34.1152,33.9582,34.0986,226946.0
2015-12-14 09:35:00,41.29,41.39,41.2,41.34,131931.0,34.1069,34.1895,34.0326,34.1482,131931.0
2015-12-14 09:40:00,41.34,41.42,41.23,41.39,80557.0,34.1482,34.2143,34.0573,34.1895,80557.0
2015-12-14 09:45:00,41.39,41.55,41.36,41.48,112468.0,34.1895,34.3217,34.1647,34.2639,112468.0
2015-12-14 09:50:00,41.48,41.56,41.46,41.52,126262.0,34.2639,34.3299,34.2473,34.2969,126262.0
2015-12-14 09:55:00,41.52,41.52,41.41,41.41,80133.0,34.2969,34.2969,34.206,34.206,80133.0
2015-12-14 10:00:00,41.41,41.52,41.3,41.45,151082.0,34.206,34.2969,34.1152,34.2391,151082.0
2015-12-14 10:05:00,41.45,41.59,41.44,41.5,98905.0,34.2391,34.3547,34.2308,34.2804,98905.0
2015-12-14 10:10:00,41.52,41.54,41.27,41.44,112668.0,34.2969,34.3134,34.0904,34.2308,112668.0
2015-12-14 10:15:00,41.42,41.68,41.39,41.5,169291.0,34.2143,34.4291,34.1895,34.2804,169291.0
2015-12-14 10:20:00,41.51,41.54,41.47,41.5,204487.0,34.2886,34.3134,34.2556,34.2804,204487.0
2015-12-14 10:25:00,41.5,41.52,41.38,41.4,106647.0,34.2804,34.2969,34.1813,34.1978,106647.0
2015-12-14 10:30:00,41.4,41.58,41.33,41.56,112677.0,34.1978,34.3465,34.1399,34.3299,112677.0
2015-12-14 10:35:00,41.56,41.56,41.45,41.52,217020.0,34.3299,34.3299,34.2391,34.2969,217020.0
2015-12-14 10:40:00,41.52,41.52,41.42,41.44,54370.0,34.2969,34.2969,34.2143,34.2308,54370.0
2015-12-14 10:45:00,41.44,41.45,41.34,41.36,92524.0,34.2308,34.2391,34.1482,34.1647,92524.0
2015-12-14 10:50:00,41.35,41.41,41.34,41.37,100718.0,34.1565,34.206,34.1482,34.173,100718.0
2015-12-14 10:55:00,41.37,41.47,41.35,41.44,85135.0,34.173,34.2556,34.1565,34.2308,85135.0
2015-12-14 11:00:00,41.45,41.48,41.37,41.42,181599.0,34.2391,34.2639,34.173,34.2143,181599.0
2015-12-14 11:05:00,41.41,41.46,41.39,41.4,100284.0,34.206,34.2473,34.1895,34.1978,100284.0
2015-12-14 11:10:00,41.4,41.43,41.34,41.4,101695.0,34.1978,34.2226,34.1482,34.1978,101695.0
2015-12-14 11:15:00,41.4,41.43,41.34,41.39,55054.0,34.1978,34.2226,34.1482,34.1895,55054.0
2015-12-14 11:20:00,41.39,41.46,41.37,41.37,51621.0,34.1895,34.2473,34.173,34.173,51621.0
2015-12-14 11:25:00,41.37,41.44,41.34,41.42,145200.0,34.173,34.2308,34.1482,34.2143,145200.0
2015-12-14 11:30:00,41.42,41.42,41.28,41.3,78152.0,34.2143,34.2143,34.0986,34.1152,78152.0
2015-12-14 11:35:00,41.3,41.35,41.21,41.34,77329.0,34.1152,34.1565,34.0408,34.1482,77329.0
2015-12-14 11:40:00,41.33,41.42,41.28,41.38,65200.0,34.1399,34.2143,34.0986,34.1813,65200.0
2015-12-14 11:45:00,41.39,41.42,41.35,41.39,60661.0,34.1895,34.2143,34.1565,34.1895,60661.0
2015-12-14 11:50:00,41.4,41.46,41.34,41.46,64333.0,34.1978,34.2473,34.1482,34.2473,64333.0
2015-12-14 11:55:00,41.46,41.47,41.42,41.45,41564.0,34.2473,34.2556,34.2143,34.2391,41564.0
2015-12-14 12:00:00,41.45,41.46,41.39,41.42,33227.0,34.2391,34.2473,34.1895,34.2143,33227.0
2015-12-14 12:05:00,41.43,41.48,41.36,41.47,84387.0,34.2226,34.2639,34.1647,34.2556,84387.0
2015-12-14 12:10:00,41.48,41.48,41.44,41.47,28044.0,34.2639,34.2639,34.2308,34.2556,28044.0
2015-12-14 12:15:00,41.46,41.53,41.43,41.52,45813.0,34.2473,34.3052,34.2226,34.2969,45813.0
2015-12-14 12:20:00,41.53,41.54,41.44,41.53,38763.0,34.3052,34.3134,34.2308,34.3052,38763.0
2015-12-14 12:25:00,41.53,41.57,41.5,41.57,42449.0,34.3052,34.3382,34.2804,34.3382,42449.0
2015-12-14 12:30:00,41.57,41.59,41.5,41.53,73973.0,34.3382,34.3547,34.2804,34.3052,73973.0
2015-12-14 12:35:00,41.52,41.56,41.49,41.52,58386.0,34.2969,34.3299,34.2721,34.2969,58386.0
2015-12-14 12:40:00,41.52,41.53,41.43,41.43,36688.0,34.2969,34.3052,34.2226,34.2226,36688.0
2015-12-14 12:45:00,41.44,41.51,41.44,41.46,30039.0,34.2308,34.2886,34.2308,34.2473,30039.0
2015-12-14 12:50:00,41.46,41.53,41.46,41.51,35251.0,34.2473,34.3052,34.2473,34.2886,35251.0
2015-12-14 12:55:00,41.52,41.63,41.51,41.6,44393.0,34.2969,34.3878,34.2886,34.363,44393.0
2015-12-14 13:00:00,41.6,41.65,41.51,41.55,59519.0,34.363,34.4043,34.2886,34.3217,59519.0
2015-12-14 13:05:00,41.55,41.58,41.51,41.52,38349.0,34.3217,34.3465,34.2886,34.2969,38349.0
2015-12-14 13:10:00,41.52,41.55,41.48,41.49,32954.0,34.2969,34.3217,34.2639,34.2721,32954.0
2015-12-14 13:15:00,41.5,41.53,41.49,41.51,30170.0,34.2804,34.3052,34.2721,34.2886,30170.0
2015-12-14 13:20:00,41.51,41.51,41.45,41.48,45063.0,34.2886,34.2886,34.2391,34.2639,45063.0
2015-12-14 13:25:00,41.47,41.5,41.45,41.48,71974.0,34.2556,34.2804,34.2391,34.2639,71974.0
2015-12-14 13:30:00,41.48,41.48,41.42,41.44,36454.0,34.2639,34.2639,34.2143,34.2308,36454.0
2015-12-14 13:35:00,41.44,41.47,41.41,41.44,41392.0,34.2308,34.2556,34.206,34.2308,41392.0
2015-12-14 13:40:00,41.43,41.53,41.42,41.53,102275.0,34.2226,34.3052,34.2143,34.3052,102275.0
2015-12-14 13:45:00,41.52,41.54,41.49,41.53,25610.0,34.2969,34.3134,34.2721,34.3052,25610.0
2015-12-14 13:50:00,41.53,41.54,41.5,41.51,28344.0,34.3052,34.3134,34.2804,34.2886,28344.0
2015-12-14 13:55:00,41.51,41.55,41.49,41.53,24922.0,34.2886,34.3217,34.2721,34.3052,24922.0
2015-12-14 14:00:00,41.53,41.53,41.47,41.48,35566.0,34.3052,34.3052,34.2556,34.2639,35566.0
2015-12-14 14:05:00,41.49,41.64,41.49,41.64,104903.0,34.2721,34.396,34.2721,34.396,104903.0
2015-12-14 14:10:00,41.63,41.69,41.62,41.63,90656.0,34.3878,34.4373,34.3795,34.3878,90656.0
2015-12-14 14:15:00,41.63,41.65,41.57,41.62,33522.0,34.3878,34.4043,34.3382,34.3795,33522.0
2015-12-14 14:20:00,41.61,41.62,41.51,41.52,34976.0,34.3712,34.3795,34.2886,34.2969,34976.0
2015-12-14 14:25:00,41.52,41.57,41.51,41.53,48051.0,34.2969,34.3382,34.2886,34.3052,48051.0
2015-12-14 14:30:00,41.53,41.56,41.5,41.56,34051.0,34.3052,34.3299,34.2804,34.3299,34051.0
2015-12-14 14:35:00,41.56,41.58,41.52,41.57,28460.0,34.3299,34.3465,34.2969,34.3382,28460.0
2015-12-14 14:40:00,41.57,41.65,41.56,41.62,62690.0,34.3382,34.4043,34.3299,34.3795,62690.0
2015-12-14 14:45:00,41.62,41.64,41.59,41.64,39644.0,34.3795,34.396,34.3547,34.396,39644.0
2015-12-14 14:50:00,41.64,41.66,41.59,41.63,49873.0,34.396,34.4125,34.3547,34.3878,49873.0
2015-12-14 14:55:00,41.63,41.65,41.6,41.62,30143.0,34.3878,34.4043,34.363,34.3795,30143.0
2015-12-14 15:00:00,41.61,41.62,41.56,41.59,53856.0,34.3712,34.3795,34.3299,34.3547,53856.0
2015-12-14 15:05:00,41.59,41.64,41.57,41.6,91780.0,34.3547,34.396,34.3382,34.363,91780.0
2015-12-14 15:10:00,41.6,41.63,41.58,41.61,42856.0,34.363,34.3878,34.3465,34.3712,42856.0
2015-12-14 15:15:00,41.61,41.68,41.59,41.66,86919.0,34.3712,34.4291,34.3547,34.4125,86919.0
2015-12-14 15:20:00,41.65,41.67,41.62,41.65,70067.0,34.4043,34.4208,34.3795,34.4043,70067.0
2015-12-14 15:25:00,41.66,41.7,41.64,41.68,56960.0,34.4125,34.4456,34.396,34.4291,56960.0
2015-12-14 15:30:00,41.67,41.7,41.65,41.68,74082.0,34.4208,34.4456,34.4043,34.4291,74082.0
2015-12-14 15:35:00,41.68,41.75,41.67,41.71,128775.0,34.4291,34.4869,34.4208,34.4538,128775.0
2015-12-14 15:40:00,41.71,41.75,41.7,41.74,197786.0,34.4538,34.4869,34.4456,34.4786,197786.0
2015-12-14 15:45:00,41.73,41.8,41.71,41.8,246010.0,34.4704,34.5282,34.4538,34.5282,246010.0
2015-12-14 15:50:00,41.8,41.85,41.78,41.84,166642.0,34.5282,34.5695,34.5117,34.5612,166642.0
2015-12-14 15:55:00,41.85,41.87,41.8,41.85,325078.0,34.5695,34.586,34.5282,34.5695,325078.0
2015-12-15 09:30:00,42.09,42.16,41.94,42.04,392017.0,34.7677,34.8256,34.6438,34.7264,392017.0
2015-12-15 09:35:00,42.04,42.12,41.92,42.05,253775.0,34.7264,34.7925,34.6273,34.7347,253775.0
2015-12-15 09:40:00,42.05,42.08,41.99,42.03,147833.0,34.7347,34.7595,34.6851,34.7182,147833.0
2015-12-15 09:45:00,42.04,42.06,41.99,42.05,143050.0,34.7264,34.743,34.6851,34.7347,143050.0
2015-12-15 09:50:00,42.06,42.16,42.05,42.13,103432.0,34.743,34.8256,34.7347,34.8008,103432.0
2015-12-15 09:55:00,42.14,42.15,42.1,42.14,63604.0,34.809,34.8173,34.776,34.809,63604.0
2015-12-15 10:00:00,42.14,42.26,42.12,42.26,94230.0,34.809,34.9082,34.7925,34.9082,94230.0
2015-12-15 10:05:00,42.25,42.25,42.12,42.14,108810.0,34.8999,34.8999,34.7925,34.809,108810.0
2015-12-15 10:10:00,42.15,42.25,42.14,42.25,76513.0,34.8173,34.8999,34.809,34.8999,76513.0
2015-12-15 10:15:00,42.24,42.25,42.16,42.2,112975.0,34.8916,34.8999,34.8256,34.8586,112975.0
2015-12-15 10:20:00,42.2,42.2,42.05,42.07,136777.0,34.8586,34.8586,34.7347,34.7512,136777.0
2015-12-15 10:25:00,42.06,42.1,42.05,42.05,108225.0,34.743,34.776,34.7347,34.7347,108225.0
2015-12-15 10:30:00,42.05,42.08,42.02,42.05,222574.0,34.7347,34.7595,34.7099,34.7347,222574.0
2015-12-15 10:35:00,42.05,42.1,42.03,42.07,96485.0,34.7347,34.776,34.7182,34.7512,96485.0
2015-12-15 10:40:00,42.07,42.18,42.06,42.15,96861.0,34.7512,34.8421,34.743,34.8173,96861.0
2015-12-15 10:45:00,42.15,42.22,42.12,42.2,86609.0,34.8173,34.8751,34.7925,34.8586,86609.0
2015-12-15 10:50:00,42.19,42.21,42.18,42.2,60742.0,34.8503,34.8669,34.8421,34.8586,60742.0
2015-12-15 10:55:00,42.21,42.21,42.14,42.17,89543.0,34.8669,34.8669,34.809,34.8338,89543.0
2015-12-15 11:00:00,42.17,42.19,42.14,42.15,65362.0,34.8338,34.8503,34.809,34.8173,65362.0
2015-12-15 11:05:00,42.16,42.18,42.13,42.16,69948.0,34.8256,34.8421,34.8008,34.8256,69948.0
2015-12-15 11:10:00,42.16,42.25,42.14,42.23,117084.0,34.8256,34.8999,34.809,34.8834,117084.0
2015-12-15 11:15:00,42.22,42.28,42.21,42.25,72861.0,34.8751,34.9247,34.8669,34.8999,72861.0
2015-12-15 11:20:00,42.25,42.34,42.24,42.34,93715.0,34.8999,34.9742,34.8916,34.9742,93715.0
2015-12-15 11:25:00,42.34,42.4,42.33,42.39,119255.0,34.9742,35.0238,34.966,35.0155,119255.0
2015-12-15 11:30:00,42.39,42.4,42.33,42.34,197921.0,35.0155,35.0238,34.966,34.9742,197921.0
2015-12-15 11:35:00,42.34,42.39,42.33,42.33,104607.0,34.9742,35.0155,34.966,34.966,104607.0
2015-12-15 11:40:00,42.33,42.34,42.25,42.29,164173.0,34.966,34.9742,34.8999,34.9329,164173.0
2015-12-15 11:45:00,42.3,42.34,42.28,42.31,72125.0,34.9412,34.9742,34.9247,34.9495,72125.0
2015-12-15 11:50:00,42.31,42.34,42.31,42.33,66383.0,34.9495,34.9742,34.9495,34.966,66383.0
2015-12-15 11:55:00,42.33,42.36,42.32,42.33,77938.0,34.966,34.9908,34.9577,34.966,77938.0
2015-12-15 12:00:00,42.32,42.37,42.3,42.34,71698.0,34.9577,34.999,34.9412,34.9742,71698.0
2015-12-15 12:05:00,42.34,42.39,42.34,42.37,41964.0,34.9742,35.0155,34.9742,34.999,41964.0
2015-12-15 12:10:00,42.37,42.37,42.29,42.29,48306.0,34.999,34.999,34.9329,34.9329,48306.0
2015-12-15 12:15:00,42.3,42.35,42.29,42.33,106586.0,34.9412,34.9825,34.9329,34.966,106586.0
2015-12-15 12:20:00,42.33,42.4,42.33,42.37,106190.0,34.966,35.0238,34.966,34.999,106190.0
2015-12-15 12:25:00,42.38,42.42,42.37,42.4,53565.0,35.0073,35.0403,34.999,35.0238,53565.0
2015-12-15 12:30:00,42.4,42.42,42.37,42.4,92663.0,35.0238,35.0403,34.999,35.0238,92663.0
2015-12-15 12:35:00,42.39,42.43,42.38,42.41,63646.0,35.0155,35.0486,35.0073,35.0321,63646.0
2015-12-15 12:40:00,42.4,42.41,42.37,42.39,55463.0,35.0238,35.0321,34.999,35.0155,55463.0
2015-12-15 12:45:00,42.4,42.41,42.38,42.39,51907.0,35.0238,35.0321,35.0073,35.0155,51907.0
2015-12-15 12:50:00,42.39,42.39,42.36,42.37,57041.0,35.0155,35.0155,34.9908,34.999,57041.0
2015-12-15 12:55:00,42.37,42.39,42.36,42.38,47462.0,34.999,35.0155,34.9908,35.0073,47462.0
2015-12-15 13:00:00,42.39,42.41,42.37,42.4,37636.0,35.0155,35.0321,34.999,35.0238,37636.0
2015-12-15 13:05:00,42.4,42.4,42.29,42.31,70886.0,35.0238,35.0238,34.9329,34.9495,70886.0
2015-12-15 13:10:00,42.32,42.36,42.31,42.34,42615.0,34.9577,34.9908,34.9495,34.9742,42615.0
2015-12-15 13:15:00,42.34,42.36,42.27,42.32,70375.0,34.9742,34.9908,34.9164,34.9577,70375.0
2015-12-15 13:20:00,42.32,42.39,42.32,42.39,63203.0,34.9577,35.0155,34.9577,35.0155,63203.0
2015-12-15 13:25:00,42.39,42.41,42.36,42.38,69744.0,35.0155,35.0321,34.9908,35.0073,69744.0
2015-12-15 13:30:00,42.38,42.42,42.38,42.4,69308.0,35.0073,35.0403,35.0073,35.0238,69308.0
2015-12-15 13:35:00,42.4,42.41,42.39,42.4,57310.0,35.0238,35.0321,35.0155,35.0238,57310.0
2015-12-15 13:40:00,42.41,42.47,42.39,42.46,166389.0,35.0321,35.0816,35.0155,35.0734,166389.0
2015-12-15 13:45:00,42.47,42.5,42.45,42.49,136661.0,35.0816,35.1064,35.0651,35.0981,136661.0
2015-12-15 13:50:00,42.49,42.5,42.48,42.49,42839.0,35.0981,35.1064,35.0899,35.0981,42839.0
2015-12-15 13:55:00,42.5,42.57,42.49,42.56,143541.0,35.1064,35.1642,35.0981,35.156,143541.0
2015-12-15 14:00:00,42.57,42.57,42.49,42.54,62029.0,35.1642,35.1642,35.0981,35.1394,62029.0
2015-12-15 14:05:00,42.55,42.55,42.5,42.52,56840.0,35.1477,35.1477,35.1064,35.1229,56840.0
2015-12-15 14:10:00,42.52,42.54,42.5,42.54,71993.0,35.1229,35.1394,35.1064,35.1394,71993.0
2015-12-15 14:15:00,42.54,42.58,42.53,42.56,54032.0,35.1394,35.1725,35.1312,35.156,54032.0
2015-12-15 14:20:00,42.56,42.57,42.53,42.54,95959.0,35.156,35.1642,35.1312,35.1394,95959.0
2015-12-15 14:25:00,42.54,42.54,42.5,42.51,96595.0,35.1394,35.1394,35.1064,35.1147,96595.0
2015-12-15 14:30:00,42.51,42.55,42.48,42.49,132135.0,35.1147,35.1477,35.0899,35.0981,132135.0
2015-12-15 14:35:00,42.48,42.49,42.47,42.48,62470.0,35.0899,35.0981,35.0816,35.0899,62470.0
2015-12-15 14:40:00,42.48,42.48,42.43,42.48,141641.0,35.0899,35.0899,35.0486,35.0899,141641.0
2015-12-15 14:45:00,42.48,42.55,42.47,42.53,167821.0,35.0899,35.1477,35.0816,35.1312,167821.0
2015-12-15 14:50:00,42.52,42.57,42.52,42.55,111500.0,35.1229,35.1642,35.1229,35.1477,111500.0
2015-12-15 14:55:00,42.55,42.57,42.54,42.55,62790.0,35.1477,35.1642,35.1394,35.1477,62790.0
2015-12-15 15:00:00,42.55,42.56,42.49,42.49,162858.0,35.1477,35.156,35.0981,35.0981,162858.0
2015-12-15 15:05:00,42.49,42.53,42.49,42.52,156667.0,35.0981,35.1312,35.0981,35.1229,156667.0
2015-12-15 15:10:00,42.52,42.52,42.44,42.46,118870.0,35.1229,35.1229,35.0568,35.0734,118870.0
2015-12-15 15:15:00,42.45,42.47,42.44,42.45,105389.0,35.0651,35.0816,35.0568,35.0651,105389.0
2015-12-15 15:20:00,42.46,42.48,42.41,42.42,101962.0,35.0734,35.0899,35.0321,35.0403,101962.0
2015-12-15 15:25:00,42.41,42.42,42.37,42.39,78886.0,35.0321,35.0403,34.999,35.0155,78886.0
2015-12-15 15:30:00,42.38,42.39,42.2,42.2,350911.0,35.0073,35.0155,34.8586,34.8586,350911.0
2015-12-15 15:35:00,42.21,42.33,42.19,42.32,87057.0,34.8669,34.966,34.8503,34.9577,87057.0
2015-12-15 15:40:00,42.32,42.36,42.31,42.35,145014.0,34.9577,34.9908,34.9495,34.9825,145014.0
2015-12-15 15:45:00,42.35,42.41,42.34,42.39,277100.0,34.9825,35.0321,34.9742,35.0155,277100.0
2015-12-15 15:50:00,42.39,42.39,42.32,42.36,348461.0,35.0155,35.0155,34.9577,34.9908,348461.0
2015-12-15 15:55:00,42.35,42.36,42.27,42.3,426174.0,34.9825,34.9908,34.9164,34.9412,426174.0
2015-12-16 09:30:00,42.48,42.51,42.31,42.36,284597.0,35.0899,35.1147,34.9495,34.9908,284597.0
2015-12-16 09:35:00,42.35,42.38,42.16,42.18,152427.0,34.9825,35.0073,34.8256,34.8421,152427.0
2015-12-16 09:40:00,42.18,42.28,42.08,42.24,263117.0,34.8421,34.9247,34.7595,34.8916,263117.0
2015-12-16 09:45:00,42.25,42.32,42.19,42.2,62385.0,34.8999,34.9577,34.8503,34.8586,62385.0
2015-12-16 09:50:00,42.23,42.42,42.23,42.41,42584.0,34.8834,35.0403,34.8834,35.0321,42584.0
2015-12-16 09:55:00,42.42,42.48,42.35,42.44,52898.0,35.0403,35.0899,34.9825,35.0568,52898.0
2015-12-16 10:00:00,42.44,42.45,42.3,42.32,49879.0,35.0568,35.0651,34.9412,34.9577,49879.0
2015-12-16 10:05:00,42.31,42.39,42.25,42.29,151088.0,34.9495,35.0155,34.8999,34.9329,151088.0
2015-12-16 10:10:00,42.28,42.38,42.28,42.34,59069.0,34.9247,35.0073,34.9247,34.9742,59069.0
2015-12-16 10:15:00,42.35,42.4,42.34,42.35,30579.0,34.9825,35.0238,34.9742,34.9825,30579.0
2015-12-16 10:20:00,42.36,42.36,42.29,42.29,59852.0,34.9908,34.9908,34.9329,34.9329,59852.0
2015-12-16 10:25:00,42.28,42.29,42.21,42.21,74112.0,34.9247,34.9329,34.8669,34.8669,74112.0
2015-12-16 10:30:00,42.21,42.29,42.15,42.23,96115.0,34.8669,34.9329,34.8173,34.8834,96115.0
2015-12-16 10:35:00,42.23,42.24,42.17,42.18,89013.0,34.8834,34.8916,34.8338,34.8421,89013.0
2015-12-16 10:40:00,42.17,42.2,42.13,42.19,112174.0,34.8338,34.8586,34.8008,34.8503,112174.0
2015-12-16 10:45:00,42.18,42.25,42.14,42.24,70025.0,34.8421,34.8999,34.809,34.8916,70025.0
2015-12-16 10:50:00,42.25,42.25,42.21,42.25,45920.0,34.8999,34.8999,34.8669,34.8999,45920.0
2015-12-16 10:55:00,42.24,42.29,42.23,42.26,52535.0,34.8916,34.9329,34.8834,34.9082,52535.0
2015-12-16 11:00:00,42.26,42.26,42.22,42.24,86379.0,34.9082,34.9082,34.8751,34.8916,86379.0
2015-12-16 11:05:00,42.24,42.27,42.23,42.24,104241.0,34.8916,34.9164,34.8834,34.8916,104241.0
2015-12-16 11:10:00,42.25,42.3,42.23,42.3,77635.0,34.8999,34.9412,34.8834,34.9412,77635.0
2015-12-16 11:15:00,42.3,42.33,42.27,42.32,50501.0,34.9412,34.966,34.9164,34.9577,50501.0
2015-12-16 11:20:00,42.32,42.33,42.26,42.28,92854.0,34.9577,34.966,34.9082,34.9247,92854.0
2015-12-16 11:25:00,42.27,42.32,42.27,42.32,130537.0,34.9164,34.9577,34.9164,34.9577,130537.0
2015-12-16 11:30:00,42.31,42.33,42.28,42.29,104906.0,34.9495,34.966,34.9247,34.9329,104906.0
2015-12-16 11:35:00,42.3,42.48,42.29,42.44,96915.0,34.9412,35.0899,34.9329,35.0568,96915.0
2015-12-16 11:40:00,42.44,42.44,42.33,42.34,69514.0,35.0568,35.0568,34.966,34.9742,69514.0
2015-12-16 11:45:00,42.33,42.41,42.31,42.38,76202.0,34.966,35.0321,34.9495,35.0073,76202.0
2015-12-16 11:50:00,42.39,42.4,42.34,42.38,47838.0,35.0155,35.0238,34.9742,35.0073,47838.0
2015-12-16 11:55:00,42.38,42.45,42.37,42.41,55012.0,35.0073,35.0651,34.999,35.0321,55012.0
2015-12-16 12:00:00,42.4,42.51,42.4,42.47,46750.0,35.0238,35.1147,35.0238,35.0816,46750.0
2015-12-16 12:05:00,42.47,42.48,42.43,42.45,45268.0,35.0816,35.0899,35.0486,35.0651,45268.0
2015-12-16 12:10:00,42.46,42.49,42.44,42.47,33088.0,35.0734,35.0981,35.0568,35.0816,33088.0
2015-12-16 12:15:00,42.46,42.5,42.4,42.41,25406.0,35.0734,35.1064,35.0238,35.0321,25406.0
2015-12-16 12:20:00,42.4,42.42,42.36,42.39,49245.0,35.0238,35.0403,34.9908,35.0155,49245.0
2015-12-16 12:25:00,42.39,42.4,42.34,42.37,37138.0,35.0155,35.0238,34.9742,34.999,37138.0
2015-12-16 12:30:00,42.37,42.37,42.31,42.33,42093.0,34.999,34.999,34.9495,34.966,42093.0
2015-12-16 12:35:00,42.33,42.33,42.3,42.3,31743.0,34.966,34.966,34.9412,34.9412,31743.0
2015-12-16 12:40:00,42.3,42.32,42.28,42.29,30118.0,34.9412,34.9577,34.9247,34.9329,30118.0
2015-12-16 12:45:00,42.3,42.36,42.29,42.3,61132.0,34.9412,34.9908,34.9329,34.9412,61132.0
2015-12-16 12:50:00,42.31,42.33,42.29,42.29,31365.0,34.9495,34.966,34.9329,34.9329,31365.0
2015-12-16 12:55:00,42.3,42.31,42.26,42.3,26963.0,34.9412,34.9495,34.9082,34.9412,26963.0
2015-12-16 13:00:00,42.3,42.34,42.3,42.34,23549.0,34.9412,34.9742,34.9412,34.9742,23549.0
2015-12-16 13:05:00,42.33,42.41,42.33,42.38,39865.0,34.966,35.0321,34.966,35.0073,39865.0
2015-12-16 13:10:00,42.38,42.4,42.34,42.36,59524.0,35.0073,35.0238,34.9742,34.9908,59524.0
2015-12-16 13:15:00,42.36,42.36,42.26,42.27,68021.0,34.9908,34.9908,34.9082,34.9164,68021.0
2015-12-16 13:20:00,42.27,42.35,42.26,42.33,117701.0,34.9164,34.9825,34.9082,34.966,117701.0
2015-12-16 13:25:00,42.32,42.33,42.31,42.31,44332.0,34.9577,34.966,34.9495,34.9495,44332.0
2015-12-16 13:30:00,42.32,42.32,42.18,42.19,112228.0,34.9577,34.9577,34.8421,34.8503,112228.0
2015-12-16 13:35:00,42.2,42.21,42.12,42.14,180759.0,34.8586,34.8669,34.7925,34.809,180759.0
2015-12-16 13:40:00,42.14,42.22,42.08,42.11,188340.0,34.809,34.8751,34.7595,34.7843,188340.0
2015-12-16 13:45:00,42.11,42.22,42.1,42.12,194368.0,34.7843,34.8751,34.776,34.7925,194368.0
2015-12-16 13:50:00,42.12,42.21,42.03,42.04,163119.0,34.7925,34.8669,34.7182,34.7264,163119.0
2015-12-16 13:55:00,42.04,42.24,41.9,42.24,174995.0,34.7264,34.8916,34.6108,34.8916,174995.0
2015-12-16 14:00:00,42.13,42.4,41.85,42.28,83374.0,34.8008,35.0238,34.5695,34.9247,83374.0
2015-12-16 14:05:00,42.29,42.37,42.21,42.26,31932.0,34.9329,34.999,34.8669,34.9082,31932.0
2015-12-16 14:10:00,42.22,42.28,42.13,42.21,43610.0,34.8751,34.9247,34.8008,34.8669,43610.0
2015-12-16 14:15:00,42.23,42.3,42.14,42.21,55766.0,34.8834,34.9412,34.809,34.8669,55766.0
2015-12-16 14:20:00,42.2,42.28,42.1,42.17,87442.0,34.8586,34.9247,34.776,34.8338,87442.0
2015-12-16 14:25:00,42.17,42.19,42.12,42.12,48736.0,34.8338,34.8503,34.7925,34.7925,48736.0
2015-12-16 14:30:00,42.13,42.21,42.07,42.16,83055.0,34.8008,34.8669,34.7512,34.8256,83055.0
2015-12-16 14:35:00,42.16,42.23,42.14,42.16,50602.0,34.8256,34.8834,34.809,34.8256,50602.0
2015-12-16 14:40:00,42.16,42.25,42.12,42.19,65110.0,34.8256,34.8999,34.7925,34.8503,65110.0
2015-12-16 14:45:00,42.19,42.24,42.15,42.17,68188.0,34.8503,34.8916,34.8173,34.8338,68188.0
2015-12-16 14:50:00,42.16,42.24,42.16,42.23,59428.0,34.8256,34.8916,34.8256,34.8834,59428.0
2015-12-16 14:55:00,42.22,42.35,42.2,42.33,63135.0,34.8751,34.9825,34.8586,34.966,63135.0
2015-12-16 15:00:00,42.32,42.36,42.28,42.32,67977.0,34.9577,34.9908,34.9247,34.9577,67977.0
2015-12-16 15:05:00,42.32,42.34,42.22,42.23,117455.0,34.9577,34.9742,34.8751,34.8834,117455.0
2015-12-16 15:10:00,42.23,42.32,42.23,42.25,78457.0,34.8834,34.9577,34.8834,34.8999,78457.0
2015-12-16 15:15:00,42.26,42.29,42.2,42.27,60821.0,34.9082,34.9329,34.8586,34.9164,60821.0
2015-12-16 15:20:00,42.27,42.41,42.26,42.4,62126.0,34.9164,35.0321,34.9082,35.0238,62126.0
2015-12-16 15:25:00,42.4,42.47,42.37,42.44,59549.0,35.0238,35.0816,34.999,35.0568,59549.0
2015-12-16 15:30:00,42.45,42.52,42.44,42.51,81063.0,35.0651,35.1229,35.0568,35.1147,81063.0
2015-12-16 15:35:00,42.51,42.56,42.48,42.53,102270.0,35.1147,35.156,35.0899,35.1312,102270.0
2015-12-16 15:40:00,42.51,42.56,42.48,42.48,79505.0,35.1147,35.156,35.0899,35.0899,79505.0
2015-12-16 15:45:00,42.48,42.49,42.45,42.45,125308.0,35.0899,35.0981,35.0651,35.0651,125308.0
2015-12-16 15:50:00,42.45,42.51,42.44,42.47,177527.0,35.0651,35.1147,35.0568,35.0816,177527.0
2015-12-16 15:55:00,42.46,42.47,42.4,42.42,228935.0,35.0734,35.0816,35.0238,35.0403,228935.0
2015-12-17 09:30:00,42.37,42.38,42.21,42.23,235810.0,34.999,35.0073,34.8669,34.8834,235810.0
2015-12-17 09:35:00,42.23,42.23,42.0,42.04,138157.0,34.8834,34.8834,34.6934,34.7264,138157.0
2015-12-17 09:40:00,42.04,42.12,42.02,42.07,122686.0,34.7264,34.7925,34.7099,34.7512,122686.0
2015-12-17 09:45:00,42.07,42.22,42.06,42.2,66914.0,34.7512,34.8751,34.743,34.8586,66914.0
2015-12-17 09:50:00,42.19,42.24,42.17,42.2,35146.0,34.8503,34.8916,34.8338,34.8586,35146.0
2015-12-17 09:55:00,42.19,42.29,42.15,42.26,92110.0,34.8503,34.9329,34.8173,34.9082,92110.0
2015-12-17 10:00:00,42.25,42.26,42.13,42.14,76676.0,34.8999,34.9082,34.8008,34.809,76676.0
2015-12-17 10:05:00,42.14,42.16,42.05,42.11,80163.0,34.809,34.8256,34.7347,34.7843,80163.0
2015-12-17 10:10:00,42.11,42.14,42.07,42.11,121893.0,34.7843,34.809,34.7512,34.7843,121893.0
2015-12-17 10:15:00,42.11,42.14,42.06,42.07,87813.0,34.7843,34.809,34.743,34.7512,87813.0
2015-12-17 10:20:00,42.08,42.11,42.05,42.05,67860.0,34.7595,34.7843,34.7347,34.7347,67860.0
2015-12-17 10:25:00,42.06,42.11,42.05,42.09,105737.0,34.743,34.7843,34.7347,34.7677,105737.0
2015-12-17 10:30:00,42.09,42.26,42.09,42.26,104755.0,34.7677,34.9082,34.7677,34.9082,104755.0
2015-12-17 10:35:00,42.26,42.26,42.19,42.22,60908.0,34.9082,34.9082,34.8503,34.8751,60908.0
2015-12-17 10:40:00,42.22,42.22,42.13,42.14,36431.0,34.8751,34.8751,34.8008,34.809,36431.0
2015-12-17 10:45:00,42.14,42.14,42.05,42.06,54739.0,34.809,34.809,34.7347,34.743,54739.0
2015-12-17 10:50:00,42.06,42.07,42.0,42.07,86456.0,34.743,34.7512,34.6934,34.7512,86456.0
2015-12-17 10:55:00,42.07,42.13,42.06,42.13,40923.0,34.7512,34.8008,34.743,34.8008,40923.0
2015-12-17 11:00:00,42.12,42.16,42.1,42.13,38132.0,34.7925,34.8256,34.776,34.8008,38132.0
2015-12-17 11:05:00,42.13,42.13,42.08,42.13,110421.0,34.8008,34.8008,34.7595,34.8008,110421.0
2015-12-17 11:10:00,42.13,42.13,42.08,42.08,73956.0,34.8008,34.8008,34.7595,34.7595,73956.0
2015-12-17 11:15:00,42.08,42.11,42.03,42.09,108196.0,34.7595,34.7843,34.7182,34.7677,108196.0
2015-12-17 11:20:00,42.09,42.09,42.0,42.05,43652.0,34.7677,34.7677,34.6934,34.7347,43652.0
2015-12-17 11:25:00,42.05,42.06,42.01,42.05,32297.0,34.7347,34.743,34.7017,34.7347,32297.0
2015-12-17 11:30:00,42.05,42.05,41.96,41.97,117971.0,34.7347,34.7347,34.6604,34.6686,117971.0
2015-12-17 11:35:00,41.98,42.07,41.97,42.07,63626.0,34.6769,34.7512,34.6686,34.7512,63626.0
2015-12-17 11:40:00,42.07,42.16,42.06,42.13,71948.0,34.7512,34.8256,34.743,34.8008,71948.0
2015-12-17 11:45:00,42.13,42.16,42.12,42.16,46690.0,34.8008,34.8256,34.7925,34.8256,46690.0
2015-12-17 11:50:00,42.15,42.16,42.09,42.13,77780.0,34.8173,34.8256,34.7677,34.8008,77780.0
2015-12-17 11:55:00,42.13,42.14,42.05,42.09,67883.0,34.8008,34.809,34.7347,34.7677,67883.0
2015-12-17 12:00:00,42.1,42.12,42.05,42.05,60403.0,34.776,34.7925,34.7347,34.7347,60403.0
2015-12-17 12:05:00,42.05,42.1,42.05,42.1,30161.0,34.7347,34.776,34.7347,34.776,30161.0
2015-12-17 12:10:00,42.09,42.12,42.06,42.11,47222.0,34.7677,34.7925,34.743,34.7843,47222.0
2015-12-17 12:15:00,42.1,42.18,42.1,42.18,23235.0,34.776,34.8421,34.776,34.8421,23235.0
2015-12-17 12:20:00,42.17,42.17,42.12,42.15,44897.0,34.8338,34.8338,34.7925,34.8173,44897.0
2015-12-17 12:25:00,42.15,42.16,42.08,42.09,38054.0,34.8173,34.8256,34.7595,34.7677,38054.0
2015-12-17 12:30:00,42.11,42.15,42.09,42.12,30189.0,34.7843,34.8173,34.7677,34.7925,30189.0
2015-12-17 12:35:00,42.13,42.13,42.08,42.1,68127.0,34.8008,34.8008,34.7595,34.776,68127.0
2015-12-17 12:40:00,42.09,42.1,42.05,42.08,39213.0,34.7677,34.776,34.7347,34.7595,39213.0
2015-12-17 12:45:00,42.09,42.1,42.07,42.09,48061.0,34.7677,34.776,34.7512,34.7677,48061.0
2015-12-17 12:50:00,42.09,42.1,42.04,42.08,35939.0,34.7677,34.776,34.7264,34.7595,35939.0
2015-12-17 12:55:00,42.09,42.09,42.03,42.06,16456.0,34.7677,34.7677,34.7182,34.743,16456.0
2015-12-17 13:00:00,42.07,42.12,42.06,42.11,26035.0,34.7512,34.7925,34.743,34.7843,26035.0
2015-12-17 13:05:00,42.11,42.14,42.09,42.13,16269.0,34.7843,34.809,34.7677,34.8008,16269.0
2015-12-17 13:10:00,42.13,42.15,42.11,42.13,27474.0,34.8008,34.8173,34.7843,34.8008,27474.0
2015-12-17 13:15:00,42.13,42.15,42.1,42.12,19083.0,34.8008,34.8173,34.776,34.7925,19083.0
2015-12-17 13:20:00,42.13,42.16,42.09,42.15,22646.0,34.8008,34.8256,34.7677,34.8173,22646.0
2015-12-17 13:25:00,42.14,42.15,42.11,42.12,35826.0,34.809,34.8173,34.7843,34.7925,35826.0
2015-12-17 13:30:00,42.12,42.18,42.1,42.17,28997.0,34.7925,34.8421,34.776,34.8338,28997.0
2015-12-17 13:35:00,42.17,42.24,42.16,42.23,22378.0,34.8338,34.8916,34.8256,34.8834,22378.0
2015-12-17 13:40:00,42.24,42.26,42.18,42.25,51679.0,34.8916,34.9082,34.8421,34.8999,51679.0
2015-12-17 13:45:00,42.25,42.31,42.24,42.28,24947.0,34.8999,34.9495,34.8916,34.9247,24947.0
2015-12-17 13:50:00,42.28,42.32,42.27,42.3,24176.0,34.9247,34.9577,34.9164,34.9412,24176.0
2015-12-17 13:55:00,42.31,42.36,42.27,42.34,40073.0,34.9495,34.9908,34.9164,34.9742,40073.0
2015-12-17 14:00:00,42.35,42.36,42.3,42.36,36271.0,34.9825,34.9908,34.9412,34.9908,36271.0
2015-12-17 14:05:00,42.36,42.38,42.32,42.33,27733.0,34.9908,35.0073,34.9577,34.966,27733.0
2015-12-17 14:10:00,42.34,42.35,42.29,42.32,26787.0,34.9742,34.9825,34.9329,34.9577,26787.0
2015-12-17 14:15:00,42.32,42.35,42.31,42.34,25174.0,34.9577,34.9825,34.9495,34.9742,25174.0
2015-12-17 14:20:00,42.34,42.36,42.29,42.31,39099.0,34.9742,34.9908,34.9329,34.9495,39099.0
2015-12-17 14:25:00,42.31,42.34,42.28,42.3,24475.0,34.9495,34.9742,34.9247,34.9412,24475.0
2015-12-17 14:30:00,42.3,42.31,42.26,42.29,17156.0,34.9412,34.9495,34.9082,34.9329,17156.0
2015-12-17 14:35:00,42.28,42.28,42.22,42.22,24838.0,34.9247,34.9247,34.8751,34.8751,24838.0
2015-12-17 14:40:00,42.22,42.22,42.17,42.21,25658.0,34.8751,34.8751,34.8338,34.8669,25658.0
2015-12-17 14:45:00,42.21,42.25,42.2,42.22,42556.0,34.8669,34.8999,34.8586,34.8751,42556.0
2015-12-17 14:50:00,42.22,42.27,42.21,42.27,28829.0,34.8751,34.9164,34.8669,34.9164,28829.0
2015-12-17 14:55:00,42.27,42.31,42.25,42.31,30846.0,34.9164,34.9495,34.8999,34.9495,30846.0
2015-12-17 15:00:00,42.3,42.31,42.26,42.27,38395.0,34.9412,34.9495,34.9082,34.9164,38395.0
2015-12-17 15:05:00,42.28,42.32,42.25,42.29,46489.0,34.9247,34.9577,34.8999,34.9329,46489.0
2015-12-17 15:10:00,42.29,42.31,42.23,42.23,36112.0,34.9329,34.9495,34.8834,34.8834,36112.0
2015-12-17 15:15:00,42.22,42.25,42.13,42.14,41635.0,34.8751,34.8999,34.8008,34.809,41635.0
2015-12-17 15:20:00,42.14,42.15,42.11,42.13,41245.0,34.809,34.8173,34.7843,34.8008,41245.0
2015-12-17 15:25:00,42.13,42.17,42.1,42.15,33518.0,34.8008,34.8338,34.776,34.8173,33518.0
2015-12-17 15:30:00,42.15,42.19,42.12,42.19,51824.0,34.8173,34.8503,34.7925,34.8503,51824.0
2015-12-17 15:35:00,42.18,42.22,42.16,42.16,42269.0,34.8421,34.8751,34.8256,34.8256,42269.0
2015-12-17 15:40:00,42.16,42.19,42.12,42.13,78589.0,34.8256,34.8503,34.7925,34.8008,78589.0
2015-12-17 15:45:00,42.12,42.14,42.1,42.12,97505.0,34.7925,34.809,34.776,34.7925,97505.0
2015-12-17 15:50:00,42.11,42.13,42.05,42.05,132524.0,34.7843,34.8008,34.7347,34.7347,132524.0
2015-12-17 15:55:00,42.05,42.05,41.93,41.93,375246.0,34.7347,34.7347,34.6356,34.6356,375246.0
2015-12-18 09:30:00,41.56,41.73,41.26,41.42,1058423.0,34.3299,34.4704,34.0821,34.2143,1058423.0
2015-12-18 09:35:00,41.43,41.55,41.37,41.47,198919.0,34.2226,34.3217,34.173,34.2556,198919.0
2015-12-18 09:40:00,41.48,41.51,41.3,41.31,144561.0,34.2639,34.2886,34.1152,34.1234,144561.0
2015-12-18 09:45:00,41.32,41.51,41.31,41.48,115042.0,34.1317,34.2886,34.1234,34.2639,115042.0
2015-12-18 09:50:00,41.49,41.52,41.42,41.51,118801.0,34.2721,34.2969,34.2143,34.2886,118801.0
2015-12-18 09:55:00,41.5,41.56,41.47,41.49,150990.0,34.2804,34.3299,34.2556,34.2721,150990.0
2015-12-18 10:00:00,41.5,41.53,41.41,41.47,94508.0,34.2804,34.3052,34.206,34.2556,94508.0
2015-12-18 10:05:00,41.47,41.47,41.32,41.34,105927.0,34.2556,34.2556,34.1317,34.1482,105927.0
2015-12-18 10:10:00,41.34,41.34,41.27,41.31,81847.0,34.1482,34.1482,34.0904,34.1234,81847.0
2015-12-18 10:15:00,41.31,41.36,41.25,41.26,98394.0,34.1234,34.1647,34.0739,34.0821,98394.0
2015-12-18 10:20:00,41.26,41.4,41.26,41.37,37770.0,34.0821,34.1978,34.0821,34.173,37770.0
2015-12-18 10:25:00,41.37,41.38,41.24,41.28,72879.0,34.173,34.1813,34.0656,34.0986,72879.0
2015-12-18 10:30:00,41.27,41.31,41.17,41.19,121625.0,34.0904,34.1234,34.0078,34.0243,121625.0
2015-12-18 10:35:00,41.19,41.21,41.11,41.11,110574.0,34.0243,34.0408,33.9582,33.9582,110574.0
2015-12-18 10:40:00,41.12,41.12,41.04,41.09,95630.0,33.9665,33.9665,33.9004,33.9417,95630.0
2015-12-18 10:45:00,41.09,41.16,41.09,41.11,68374.0,33.9417,33.9995,33.9417,33.9582,68374.0
2015-12-18 10:50:00,41.11,41.14,41.07,41.11,62080.0,33.9582,33.983,33.9252,33.9582,62080.0
2015-12-18 10:55:00,41.11,41.16,41.09,41.13,95900.0,33.9582,33.9995,33.9417,33.9747,95900.0
2015-12-18 11:00:00,41.14,41.14,41.04,41.08,191009.0,33.983,33.983,33.9004,33.9334,191009.0
2015-12-18 11:05:00,41.07,41.19,41.06,41.19,78773.0,33.9252,34.0243,33.9169,34.0243,78773.0
2015-12-18 11:10:00,41.19,41.19,41.1,41.15,88405.0,34.0243,34.0243,33.95,33.9913,88405.0
2015-12-18 11:15:00,41.15,41.16,41.08,41.13,90278.0,33.9913,33.9995,33.9334,33.9747,90278.0
2015-12-18 11:20:00,41.13,41.16,41.1,41.14,47254.0,33.9747,33.9995,33.95,33.983,47254.0
2015-12-18 11:25:00,41.14,41.18,41.13,41.14,76021.0,33.983,34.016,33.9747,33.983,76021.0
2015-12-18 11:30:00,41.14,41.21,41.12,41.16,71595.0,33.983,34.0408,33.9665,33.9995,71595.0
2015-12-18 11:35:00,41.15,41.18,41.13,41.18,48637.0,33.9913,34.016,33.9747,34.016,48637.0
2015-12-18 11:40:00,41.18,41.19,41.12,41.14,66588.0,34.016,34.0243,33.9665,33.983,66588.0
2015-12-18 11:45:00,41.13,41.14,41.03,41.07,82917.0,33.9747,33.983,33.8921,33.9252,82917.0
2015-12-18 11:50:00,41.07,41.1,41.05,41.06,34034.0,33.9252,33.95,33.9087,33.9169,34034.0
2015-12-18 11:55:00,41.07,41.08,40.93,40.94,209038.0,33.9252,33.9334,33.8095,33.8178,209038.0
2015-12-18 12:00:00,40.94,40.97,40.9,40.91,119058.0,33.8178,33.8426,33.7848,33.793,119058.0
2015-12-18 12:05:00,40.91,40.98,40.87,40.95,65179.0,33.793,33.8508,33.76,33.8261,65179.0
2015-12-18 12:10:00,40.95,41.03,40.93,40.96,71525.0,33.8261,33.8921,33.8095,33.8343,71525.0
2015-12-18 12:15:00,40.96,41.01,40.9,40.91,83887.0,33.8343,33.8756,33.7848,33.793,83887.0
2015-12-18 12:20:00,40.91,41.01,40.91,40.96,62958.0,33.793,33.8756,33.793,33.8343,62958.0
2015-12-18 12:25:00,40.96,41.01,40.95,40.99,37154.0,33.8343,33.8756,33.8261,33.8591,37154.0
2015-12-18 12:30:00,40.99,40.99,40.94,40.95,63958.0,33.8591,33.8591,33.8178,33.8261,63958.0
2015-12-18 12:35:00,40.94,40.95,40.89,40.92,123150.0,33.8178,33.8261,33.7765,33.8013,123150.0
2015-12-18 12:40:00,40.92,40.97,40.91,40.95,79272.0,33.8013,33.8426,33.793,33.8261,79272.0
2015-12-18 12:45:00,40.95,40.96,40.92,40.94,62591.0,33.8261,33.8343,33.8013,33.8178,62591.0
2015-12-18 12:50:00,40.94,40.95,40.9,40.95,49860.0,33.8178,33.8261,33.7848,33.8261,49860.0
2015-12-18 12:55:00,40.95,40.99,40.95,40.97,43098.0,33.8261,33.8591,33.8261,33.8426,43098.0
2015-12-18 13:00:00,40.97,41.01,40.96,40.98,76378.0,33.8426,33.8756,33.8343,33.8508,76378.0
2015-12-18 13:05:00,40.99,41.04,40.98,41.0,46173.0,33.8591,33.9004,33.8508,33.8674,46173.0
2015-12-18 13:10:00,41.0,41.06,40.99,41.06,133851.0,33.8674,33.9169,33.8591,33.9169,133851.0
2015-12-18 13:15:00,41.07,41.09,40.99,41.02,136565.0,33.9252,33.9417,33.8591,33.8839,136565.0
2015-12-18 13:20:00,41.02,41.05,41.01,41.02,71625.0,33.8839,33.9087,33.8756,33.8839,71625.0
2015-12-18 13:25:00,41.03,41.05,40.98,40.98,75991.0,33.8921,33.9087,33.8508,33.8508,75991.0
2015-12-18 13:30:00,40.99,41.0,40.95,41.0,58965.0,33.8591,33.8674,33.8261,33.8674,58965.0
2015-12-18 13:35:00,41.0,41.01,40.97,41.01,60522.0,33.8674,33.8756,33.8426,33.8756,60522.0
2015-12-18 13:40:00,41.0,41.05,40.99,41.04,30619.0,33.8674,33.9087,33.8591,33.9004,30619.0
2015-12-18 13:45:00,41.05,41.05,40.99,41.01,41951.0,33.9087,33.9087,33.8591,33.8756,41951.0
2015-12-18 13:50:00,41.01,41.1,41.0,41.09,43943.0,33.8756,33.95,33.8674,33.9417,43943.0
2015-12-18 13:55:00,41.1,41.14,41.07,41.08,55708.0,33.95,33.983,33.9252,33.9334,55708.0
2015-12-18 14:00:00,41.08,41.12,41.05,41.05,47179.0,33.9334,33.9665,33.9087,33.9087,47179.0
2015-12-18 14:05:00,41.05,41.1,41.05,41.09,50739.0,33.9087,33.95,33.9087,33.9417,50739.0
2015-12-18 14:10:00,41.1,41.13,41.03,41.05,54994.0,33.95,33.9747,33.8921,33.9087,54994.0
2015-12-18 14:15:00,41.06,41.07,41.02,41.05,78962.0,33.9169,33.9252,33.8839,33.9087,78962.0
2015-12-18 14:20:00,41.05,41.08,41.0,41.07,138287.0,33.9087,33.9334,33.8674,33.9252,138287.0
2015-12-18 14:25:00,41.08,41.1,41.05,41.05,66156.0,33.9334,33.95,33.9087,33.9087,66156.0
2015-12-18 14:30:00,41.05,41.05,41.01,41.02,45327.0,33.9087,33.9087,33.8756,33.8839,45327.0
2015-12-18 14:35:00,41.01,41.02,40.96,40.97,68907.0,33.8756,33.8839,33.8343,33.8426,68907.0
2015-12-18 14:40:00,40.96,40.97,40.83,40.85,150324.0,33.8343,33.8426,33.7269,33.7435,150324.0
2015-12-18 14:45:00,40.85,40.88,40.84,40.85,55304.0,33.7435,33.7682,33.7352,33.7435,55304.0
2015-12-18 14:50:00,40.85,40.89,40.84,40.87,67825.0,33.7435,33.7765,33.7352,33.76,67825.0
2015-12-18 14:55:00,40.87,40.88,40.81,40.81,72980.0,33.76,33.7682,33.7104,33.7104,72980.0
2015-12-18 15:00:00,40.83,40.89,40.82,40.85,96266.0,33.7269,33.7765,33.7187,33.7435,96266.0
2015-12-18 15:05:00,40.85,40.92,40.83,40.91,138839.0,33.7435,33.8013,33.7269,33.793,138839.0
2015-12-18 15:10:00,40.91,40.92,40.82,40.85,110205.0,33.793,33.8013,33.7187,33.7435,110205.0
2015-12-18 15:15:00,40.85,40.86,40.78,40.8,139823.0,33.7435,33.7517,33.6856,33.7022,139823.0
2015-12-18 15:20:00,40.8,40.83,40.77,40.83,99864.0,33.7022,33.7269,33.6774,33.7269,99864.0
2015-12-18 15:25:00,40.83,40.88,40.81,40.82,100479.0,33.7269,33.7682,33.7104,33.7187,100479.0
2015-12-18 15:30:00,40.81,40.88,40.78,40.87,151502.0,33.7104,33.7682,33.6856,33.76,151502.0
2015-12-18 15:35:00,40.87,40.92,40.86,40.89,147361.0,33.76,33.8013,33.7517,33.7765,147361.0
2015-12-18 15:40:00,40.89,40.89,40.8,40.85,185162.0,33.7765,33.7765,33.7022,33.7435,185162.0
2015-12-18 15:45:00,40.85,40.85,40.77,40.77,275162.0,33.7435,33.7435,33.6774,33.6774,275162.0
2015-12-18 15:50:00,40.78,40.82,40.75,40.75,210869.0,33.6856,33.7187,33.6609,33.6609,210869.0
2015-12-18 15:55:00,40.75,40.77,40.64,40.66,906639.0,33.6609,33.6774,33.57,33.5865,906639.0
2015-12-21 09:30:00,41.06,41.08,40.86,40.86,244201.0,33.9169,33.9334,33.7517,33.7517,244201.0
2015-12-21 09:35:00,40.87,40.87,40.7,40.71,107046.0,33.76,33.76,33.6195,33.6278,107046.0
2015-12-21 09:40:00,40.71,40.94,40.71,40.9,50904.0,33.6278,33.8178,33.6278,33.7848,50904.0
2015-12-21 09:45:00,40.88,41.01,40.8,40.96,69182.0,33.7682,33.8756,33.7022,33.8343,69182.0
2015-12-21 09:50:00,40.96,40.96,40.78,40.8,97659.0,33.8343,33.8343,33.6856,33.7022,97659.0
2015-12-21 09:55:00,40.81,40.94,40.75,40.9,173359.0,33.7104,33.8178,33.6609,33.7848,173359.0
2015-12-21 10:00:00,40.91,41.03,40.9,40.99,85367.0,33.793,33.8921,33.7848,33.8591,85367.0
2015-12-21 10:05:00,40.99,41.08,40.97,41.07,64872.0,33.8591,33.9334,33.8426,33.9252,64872.0
2015-12-21 10:10:00,41.07,41.14,41.02,41.02,83347.0,33.9252,33.983,33.8839,33.8839,83347.0
2015-12-21 10:15:00,41.03,41.06,40.97,40.99,41205.0,33.8921,33.9169,33.8426,33.8591,41205.0
2015-12-21 10:20:00,40.99,41.0,40.93,40.95,42503.0,33.8591,33.8674,33.8095,33.8261,42503.0
2015-12-21 10:25:00,40.96,40.97,40.93,40.97,34704.0,33.8343,33.8426,33.8095,33.8426,34704.0
2015-12-21 10:30:00,40.96,41.02,40.96,41.01,61166.0,33.8343,33.8839,33.8343,33.8756,61166.0
2015-12-21 10:35:00,41.01,41.04,40.99,41.01,34759.0,33.8756,33.9004,33.8591,33.8756,34759.0
2015-12-21 10:40:00,41.01,41.05,40.98,41.0,61897.0,33.8756,33.9087,33.8508,33.8674,61897.0
2015-12-21 10:45:00,41.0,41.03,40.95,40.95,52743.0,33.8674,33.8921,33.8261,33.8261,52743.0
2015-12-21 10:50:00,40.97,41.0,40.92,40.94,60819.0,33.8426,33.8674,33.8013,33.8178,60819.0
2015-12-21 10:55:00,40.93,40.95,40.9,40.93,45661.0,33.8095,33.8261,33.7848,33.8095,45661.0
2015-12-21 11:00:00,40.93,40.97,40.91,40.95,39673.0,33.8095,33.8426,33.793,33.8261,39673.0
2015-12-21 11:05:00,40.95,41.0,40.93,40.98,66103.0,33.8261,33.8674,33.8095,33.8508,66103.0
2015-12-21 11:10:00,40.98,40.98,40.91,40.91,27442.0,33.8508,33.8508,33.793,33.793,27442.0
2015-12-21 11:15:00,40.91,40.92,40.83,40.84,41033.0,33.793,33.8013,33.7269,33.7352,41033.0
2015-12-21 11:20:00,40.84,40.89,40.83,40.87,40788.0,33.7352,33.7765,33.7269,33.76,40788.0
2015-12-21 11:25:00,40.86,40.86,40.8,40.8,41558.0,33.7517,33.7517,33.7022,33.7022,41558.0
2015-12-21 11:30:00,40.8,40.8,40.65,40.67,66464.0,33.7022,33.7022,33.5782,33.5948,66464.0
2015-12-21 11:35:00,40.66,40.73,40.64,40.69,29035.0,33.5865,33.6443,33.57,33.6113,29035.0
2015-12-21 11:40:00,40.69,40.73,40.67,40.72,37449.0,33.6113,33.6443,33.5948,33.6361,37449.0
2015-12-21 11:45:00,40.72,40.74,40.7,40.71,39615.0,33.6361,33.6526,33.6195,33.6278,39615.0
2015-12-21 11:50:00,40.71,40.73,40.69,40.7,42685.0,33.6278,33.6443,33.6113,33.6195,42685.0
2015-12-21 11:55:00,40.69,40.75,40.68,40.72,94124.0,33.6113,33.6609,33.603,33.6361,94124.0
2015-12-21 12:00:00,40.73,40.75,40.7,40.74,93225.0,33.6443,33.6609,33.6195,33.6526,93225.0
2015-12-21 12:05:00,40.74,40.79,40.73,40.75,43828.0,33.6526,33.6939,33.6443,33.6609,43828.0
2015-12-21 12:10:00,40.76,40.78,40.73,40.73,38224.0,33.6691,33.6856,33.6443,33.6443,38224.0
2015-12-21 12:15:00,40.74,40.77,40.72,40.76,51949.0,33.6526,33.6774,33.6361,33.6691,51949.0
2015-12-21 12:20:00,40.76,40.83,40.74,40.83,26023.0,33.6691,33.7269,33.6526,33.7269,26023.0
2015-12-21 12:25:00,40.82,40.82,40.77,40.77,22268.0,33.7187,33.7187,33.6774,33.6774,22268.0
2015-12-21 12:30:00,40.77,40.82,40.76,40.79,29990.0,33.6774,33.7187,33.6691,33.6939,29990.0
2015-12-21 12:35:00,40.79,40.86,40.78,40.84,61146.0,33.6939,33.7517,33.6856,33.7352,61146.0
2015-12-21 12:40:00,40.84,40.87,40.84,40.84,24449.0,33.7352,33.76,33.7352,33.7352,24449.0
2015-12-21 12:45:00,40.85,40.87,40.83,40.87,28623.0,33.7435,33.76,33.7269,33.76,28623.0
2015-12-21 12:50:00,40.86,40.9,40.85,40.85,45902.0,33.7517,33.7848,33.7435,33.7435,45902.0
2015-12-21 12:55:00,40.85,40.9,40.84,40.85,27855.0,33.7435,33.7848,33.7352,33.7435,27855.0
2015-12-21 13:00:00,40.86,40.89,40.86,40.88,34619.0,33.7517,33.7765,33.7517,33.7682,34619.0
2015-12-21 13:05:00,40.87,40.9,40.86,40.87,22363.0,33.76,33.7848,33.7517,33.76,22363.0
2015-12-21 13:10:00,40.87,40.87,40.82,40.83,41676.0,33.76,33.76,33.7187,33.7269,41676.0
2015-12-21 13:15:00,40.84,40.85,40.81,40.82,30360.0,33.7352,33.7435,33.7104,33.7187,30360.0
2015-12-21 13:20:00,40.82,40.85,40.81,40.82,24518.0,33.7187,33.7435,33.7104,33.7187,24518.0
2015-12-21 13:25:00,40.83,40.84,40.81,40.81,27807.0,33.7269,33.7352,33.7104,33.7104,27807.0
2015-12-21 13:30:00,40.81,40.87,40.81,40.87,43730.0,33.7104,33.76,33.7104,33.76,43730.0
2015-12-21 13:35:00,40.87,40.88,40.83,40.86,42932.0,33.76,33.7682,33.7269,33.7517,42932.0
2015-12-21 13:40:00,40.87,40.92,40.86,40.9,24791.0,33.76,33.8013,33.7517,33.7848,24791.0
2015-12-21 13:45:00,40.89,40.91,40.87,40.9,37752.0,33.7765,33.793,33.76,33.7848,37752.0
2015-12-21 13:50:00,40.89,40.94,40.88,40.93,30779.0,33.7765,33.8178,33.7682,33.8095,30779.0
2015-12-21 13:55:00,40.91,40.94,40.9,40.94,39592.0,33.793,33.8178,33.7848,33.8178,39592.0
2015-12-21 14:00:00,40.93,40.97,40.93,40.97,21025.0,33.8095,33.8426,33.8095,33.8426,21025.0
2015-12-21 14:05:00,40.97,40.97,40.94,40.96,40344.0,33.8426,33.8426,33.8178,33.8343,40344.0
2015-12-21 14:10:00,40.95,40.98,40.94,40.97,48806.0,33.8261,33.8508,33.8178,33.8426,48806.0
2015-12-21 14:15:00,40.96,40.98,40.96,40.98,25963.0,33.8343,33.8508,33.8343,33.8508,25963.0
2015-12-21 14:20:00,40.98,41.01,40.96,40.98,48375.0,33.8508,33.8756,33.8343,33.8508,48375.0
2015-12-21 14:25:00,40.98,40.98,40.93,40.94,35890.0,33.8508,33.8508,33.8095,33.8178,35890.0
2015-12-21 14:30:00,40.94,40.98,40.93,40.95,49552.0,33.8178,33.8508,33.8095,33.8261,49552.0
2015-12-21 14:35:00,40.94,40.97,40.93,40.96,34655.0,33.8178,33.8426,33.8095,33.8343,34655.0
2015-12-21 14:40:00,40.96,41.0,40.94,41.0,39621.0,33.8343,33.8674,33.8178,33.8674,39621.0
2015-12-21 14:45:00,41.0,41.01,40.98,41.01,33519.0,33.8674,33.8756,33.8508,33.8756,33519.0
2015-12-21 14:50:00,41.01,41.04,41.0,41.01,40739.0,33.8756,33.9004,33.8674,33.8756,40739.0
2015-12-21 14:55:00,41.0,41.04,40.99,41.02,38365.0,33.8674,33.9004,33.8591,33.8839,38365.0
2015-12-21 15:00:00,41.01,41.03,40.99,41.02,45212.0,33.8756,33.8921,33.8591,33.8839,45212.0
2015-12-21 15:05:00,41.02,41.03,40.94,40.95,55871.0,33.8839,33.8921,33.8178,33.8261,55871.0
2015-12-21 15:10:00,40.95,40.96,40.91,40.96,35812.0,33.8261,33.8343,33.793,33.8343,35812.0
2015-12-21 15:15:00,40.95,40.96,40.92,40.95,50007.0,33.8261,33.8343,33.8013,33.8261,50007.0
2015-12-21 15:20:00,40.95,40.97,40.92,40.96,58154.0,33.8261,33.8426,33.8013,33.8343,58154.0
2015-12-21 15:25:00,40.96,41.02,40.95,41.01,77098.0,33.8343,33.8839,33.8261,33.8756,77098.0
2015-12-21 15:30:00,41.01,41.02,40.98,40.99,115625.0,33.8756,33.8839,33.8508,33.8591,115625.0
2015-12-21 15:35:00,40.98,41.04,40.97,41.04,77078.0,33.8508,33.9004,33.8426,33.9004,77078.0
2015-12-21 15:40:00,41.03,41.08,41.03,41.06,168236.0,33.8921,33.9334,33.8921,33.9169,168236.0
2015-12-21 15:45:00,41.06,41.07,41.02,41.07,184129.0,33.9169,33.9252,33.8839,33.9252,184129.0
2015-12-21 15:50:00,41.07,41.19,41.06,41.19,224273.0,33.9252,34.0243,33.9169,34.0243,224273.0
2015-12-21 15:55:00,41.18,41.24,41.18,41.22,232128.0,34.016,34.0656,34.016,34.0491,232128.0
2015-12-22 09:30:00,41.48,41.91,41.41,41.88,286051.0,34.2639,34.619,34.206,34.5943,286051.0
2015-12-22 09:35:00,41.9,41.99,41.62,41.89,87870.0,34.6108,34.6851,34.3795,34.6025,87870.0
2015-12-22 09:40:00,41.89,41.94,41.74,41.92,87735.0,34.6025,34.6438,34.4786,34.6273,87735.0
2015-12-22 09:45:00,41.91,41.93,41.8,41.88,71053.0,34.619,34.6356,34.5282,34.5943,71053.0
2015-12-22 09:50:00,41.89,41.99,41.84,41.96,87602.0,34.6025,34.6851,34.5612,34.6604,87602.0
2015-12-22 09:55:00,41.97,41.98,41.89,41.92,50985.0,34.6686,34.6769,34.6025,34.6273,50985.0
2015-12-22 10:00:00,41.93,41.95,41.87,41.88,61615.0,34.6356,34.6521,34.586,34.5943,61615.0
2015-12-22 10:05:00,41.87,41.88,41.67,41.79,72541.0,34.586,34.5943,34.4208,34.5199,72541.0
2015-12-22 10:10:00,41.79,41.79,41.71,41.76,37261.0,34.5199,34.5199,34.4538,34.4951,37261.0
2015-12-22 10:15:00,41.76,41.76,41.69,41.73,29656.0,34.4951,34.4951,34.4373,34.4704,29656.0
2015-12-22 10:20:00,41.72,41.8,41.7,41.75,41010.0,34.4621,34.5282,34.4456,34.4869,41010.0
2015-12-22 10:25:00,41.74,41.74,41.64,41.66,41324.0,34.4786,34.4786,34.396,34.4125,41324.0
2015-12-22 10:30:00,41.65,41.7,41.63,41.68,54992.0,34.4043,34.4456,34.3878,34.4291,54992.0
2015-12-22 10:35:00,41.67,41.72,41.67,41.7,30306.0,34.4208,34.4621,34.4208,34.4456,30306.0
2015-12-22 10:40:00,41.7,41.71,41.64,41.66,45558.0,34.4456,34.4538,34.396,34.4125,45558.0
2015-12-22 10:45:00,41.67,41.71,41.66,41.68,26962.0,34.4208,34.4538,34.4125,34.4291,26962.0
2015-12-22 10:50:00,41.68,41.7,41.64,41.66,68264.0,34.4291,34.4456,34.396,34.4125,68264.0
2015-12-22 10:55:00,41.65,41.69,41.64,41.68,48907.0,34.4043,34.4373,34.396,34.4291,48907.0
2015-12-22 11:00:00,41.68,41.7,41.65,41.68,54066.0,34.4291,34.4456,34.4043,34.4291,54066.0
2015-12-22 11:05:00,41.69,41.75,41.67,41.73,38655.0,34.4373,34.4869,34.4208,34.4704,38655.0
2015-12-22 11:10:00,41.73,41.77,41.7,41.74,44491.0,34.4704,34.5034,34.4456,34.4786,44491.0
2015-12-22 11:15:00,41.75,41.75,41.66,41.67,39375.0,34.4869,34.4869,34.4125,34.4208,39375.0
2015-12-22 11:20:00,41.66,41.69,41.63,41.69,51259.0,34.4125,34.4373,34.3878,34.4373,51259.0
2015-12-22 11:25:00,41.69,41.72,41.66,41.69,44416.0,34.4373,34.4621,34.4125,34.4373,44416.0
2015-12-22 11:30:00,41.68,41.72,41.68,41.71,31840.0,34.4291,34.4621,34.4291,34.4538,31840.0
2015-12-22 11:35:00,41.71,41.81,41.71,41.77,54521.0,34.4538,34.5364,34.4538,34.5034,54521.0
2015-12-22 11:40:00,41.77,41.81,41.75,41.75,55988.0,34.5034,34.5364,34.4869,34.4869,55988.0
2015-12-22 11:45:00,41.75,41.78,41.75,41.77,29138.0,34.4869,34.5117,34.4869,34.5034,29138.0
2015-12-22 11:50:00,41.77,41.79,41.75,41.76,37417.0,34.5034,34.5199,34.4869,34.4951,37417.0
2015-12-22 11:55:00,41.77,41.79,41.75,41.78,28564.0,34.5034,34.5199,34.4869,34.5117,28564.0
2015-12-22 12:00:00,41.78,41.79,41.74,41.77,42831.0,34.5117,34.5199,34.4786,34.5034,42831.0
2015-12-22 12:05:00,41.76,41.8,41.75,41.8,26118.0,34.4951,34.5282,34.4869,34.5282,26118.0
2015-12-22 12:10:00,41.79,41.81,41.78,41.8,39524.0,34.5199,34.5364,34.5117,34.5282,39524.0
2015-12-22 12:15:00,41.8,41.86,41.79,41.86,35340.0,34.5282,34.5777,34.5199,34.5777,35340.0
2015-12-22 12:20:00,41.86,41.89,41.83,41.89,65077.0,34.5777,34.6025,34.553,34.6025,65077.0
2015-12-22 12:25:00,41.88,41.93,41.88,41.9,45216.0,34.5943,34.6356,34.5943,34.6108,45216.0
2015-12-22 12:30:00,41.89,41.9,41.87,41.88,34819.0,34.6025,34.6108,34.586,34.5943,34819.0
2015-12-22 12:35:00,41.89,41.89,41.8,41.81,47624.0,34.6025,34.6025,34.5282,34.5364,47624.0
2015-12-22 12:40:00,41.82,41.87,41.82,41.85,29040.0,34.5447,34.586,34.5447,34.5695,29040.0
2015-12-22 12:45:00,41.86,41.87,41.81,41.85,18592.0,34.5777,34.586,34.5364,34.5695,18592.0
2015-12-22 12:50:00,41.84,41.88,41.84,41.87,26474.0,34.5612,34.5943,34.5612,34.586,26474.0
2015-12-22 12:55:00,41.87,41.89,41.86,41.87,41360.0,34.586,34.6025,34.5777,34.586,41360.0
2015-12-22 13:00:00,41.88,41.93,41.87,41.91,90324.0,34.5943,34.6356,34.586,34.619,90324.0
2015-12-22 13:05:00,41.91,41.93,41.9,41.91,25540.0,34.619,34.6356,34.6108,34.619,25540.0
2015-12-22 13:10:00,41.91,41.92,41.88,41.9,39427.0,34.619,34.6273,34.5943,34.6108,39427.0
2015-12-22 13:15:00,41.9,41.91,41.87,41.88,42952.0,34.6108,34.619,34.586,34.5943,42952.0
2015-12-22 13:20:00,41.89,41.9,41.87,41.89,28028.0,34.6025,34.6108,34.586,34.6025,28028.0
2015-12-22 13:25:00,41.89,41.95,41.89,41.92,53898.0,34.6025,34.6521,34.6025,34.6273,53898.0
2015-12-22 13:30:00,41.93,41.94,41.87,41.88,42662.0,34.6356,34.6438,34.586,34.5943,42662.0
2015-12-22 13:35:00,41.89,41.9,41.87,41.9,37888.0,34.6025,34.6108,34.586,34.6108,37888.0
2015-12-22 13:40:00,41.9,41.9,41.86,41.89,30826.0,34.6108,34.6108,34.5777,34.6025,30826.0
2015-12-22 13:45:00,41.89,41.93,41.89,41.93,43417.0,34.6025,34.6356,34.6025,34.6356,43417.0
2015-12-22 13:50:00,41.92,41.95,41.9,41.94,37178.0,34.6273,34.6521,34.6108,34.6438,37178.0
2015-12-22 13:55:00,41.94,41.98,41.93,41.96,29237.0,34.6438,34.6769,34.6356,34.6604,29237.0
2015-12-22 14:00:00,41.97,41.98,41.94,41.96,27883.0,34.6686,34.6769,34.6438,34.6604,27883.0
2015-12-22 14:05:00,41.96,42.02,41.96,41.97,66497.0,34.6604,34.7099,34.6604,34.6686,66497.0
2015-12-22 14:10:00,41.98,42.04,41.98,42.02,31426.0,34.6769,34.7264,34.6769,34.7099,31426.0
2015-12-22 14:15:00,42.03,42.05,42.01,42.01,42212.0,34.7182,34.7347,34.7017,34.7017,42212.0
2015-12-22 14:20:00,42.02,42.05,41.98,41.99,62734.0,34.7099,34.7347,34.6769,34.6851,62734.0
2015-12-22 14:25:00,41.99,42.02,41.97,42.01,33740.0,34.6851,34.7099,34.6686,34.7017,33740.0
2015-12-22 14:30:00,42.01,42.03,41.98,41.98,20137.0,34.7017,34.7182,34.6769,34.6769,20137.0
2015-12-22 14:35:00,41.98,41.99,41.92,41.95,41996.0,34.6769,34.6851,34.6273,34.6521,41996.0
2015-12-22 14:40:00,41.95,42.01,41.93,42.0,34823.0,34.6521,34.7017,34.6356,34.6934,34823.0
2015-12-22 14:45:00,42.0,42.0,41.94,41.97,36341.0,34.6934,34.6934,34.6438,34.6686,36341.0
2015-12-22 14:50:00,41.97,42.0,41.96,41.98,33419.0,34.6686,34.6934,34.6604,34.6769,33419.0
2015-12-22 14:55:00,41.97,42.01,41.95,42.01,50455.0,34.6686,34.7017,34.6521,34.7017,50455.0
2015-12-22 15:00:00,42.02,42.05,42.0,42.05,34174.0,34.7099,34.7347,34.6934,34.7347,34174.0
2015-12-22 15:05:00,42.05,42.08,42.01,42.02,62341.0,34.7347,34.7595,34.7017,34.7099,62341.0
2015-12-22 15:10:00,42.03,42.05,41.99,42.02,64881.0,34.7182,34.7347,34.6851,34.7099,64881.0
2015-12-22 15:15:00,42.02,42.02,41.96,42.02,55148.0,34.7099,34.7099,34.6604,34.7099,55148.0
2015-12-22 15:20:00,42.02,42.07,41.99,42.05,59112.0,34.7099,34.7512,34.6851,34.7347,59112.0
2015-12-22 15:25:00,42.05,42.1,42.05,42.1,85276.0,34.7347,34.776,34.7347,34.776,85276.0
2015-12-22 15:30:00,42.09,42.13,42.09,42.13,111754.0,34.7677,34.8008,34.7677,34.8008,111754.0
2015-12-22 15:35:00,42.13,42.14,42.07,42.12,99042.0,34.8008,34.809,34.7512,34.7925,99042.0
2015-12-22 15:40:00,42.12,42.12,42.07,42.09,132851.0,34.7925,34.7925,34.7512,34.7677,132851.0
2015-12-22 15:45:00,42.09,42.1,42.07,42.09,219123.0,34.7677,34.776,34.7512,34.7677,219123.0
2015-12-22 15:50:00,42.09,42.14,42.07,42.11,289155.0,34.7677,34.809,34.7512,34.7843,289155.0
2015-12-22 15:55:00,42.11,42.13,42.07,42.11,383177.0,34.7843,34.8008,34.7512,34.7843,383177.0
2015-12-23 09:30:00,42.28,42.39,42.25,42.35,169156.0,34.9247,35.0155,34.8999,34.9825,169156.0
2015-12-23 09:35:00,42.34,42.42,42.25,42.31,70252.0,34.9742,35.0403,34.8999,34.9495,70252.0
2015-12-23 09:40:00,42.32,42.33,42.25,42.28,39940.0,34.9577,34.966,34.8999,34.9247,39940.0
2015-12-23 09:45:00,42.29,42.3,42.22,42.29,26600.0,34.9329,34.9412,34.8751,34.9329,26600.0
2015-12-23 09:50:00,42.3,42.33,42.2,42.21,68495.0,34.9412,34.966,34.8586,34.8669,68495.0
2015-12-23 09:55:00,42.21,42.22,42.14,42.14,41361.0,34.8669,34.8751,34.809,34.809,41361.0
2015-12-23 10:00:00,42.14,42.15,42.03,42.04,70571.0,34.809,34.8173,34.7182,34.7264,70571.0
2015-12-23 10:05:00,42.04,42.21,42.03,42.19,47199.0,34.7264,34.8669,34.7182,34.8503,47199.0
2015-12-23 10:10:00,42.19,42.2,42.13,42.15,31668.0,34.8503,34.8586,34.8008,34.8173,31668.0
2015-12-23 10:15:00,42.15,42.2,42.15,42.19,36514.0,34.8173,34.8586,34.8173,34.8503,36514.0
2015-12-23 10:20:00,42.18,42.24,42.18,42.2,22651.0,34.8421,34.8916,34.8421,34.8586,22651.0
2015-12-23 10:25:00,42.21,42.23,42.19,42.19,21530.0,34.8669,34.8834,34.8503,34.8503,21530.0
2015-12-23 10:30:00,42.2,42.22,42.17,42.22,31054.0,34.8586,34.8751,34.8338,34.8751,31054.0
2015-12-23 10:35:00,42.22,42.27,42.17,42.22,48791.0,34.8751,34.9164,34.8338,34.8751,48791.0
2015-12-23 10:40:00,42.22,42.24,42.19,42.19,38766.0,34.8751,34.8916,34.8503,34.8503,38766.0
2015-12-23 10:45:00,42.18,42.2,42.15,42.2,21869.0,34.8421,34.8586,34.8173,34.8586,21869.0
2015-12-23 10:50:00,42.2,42.2,42.12,42.14,34779.0,34.8586,34.8586,34.7925,34.809,34779.0
2015-12-23 10:55:00,42.14,42.17,42.11,42.14,76729.0,34.809,34.8338,34.7843,34.809,76729.0
2015-12-23 11:00:00,42.13,42.14,42.06,42.08,55037.0,34.8008,34.809,34.743,34.7595,55037.0
2015-12-23 11:05:00,42.08,42.1,42.07,42.09,28155.0,34.7595,34.776,34.7512,34.7677,28155.0
2015-12-23 11:10:00,42.1,42.18,42.1,42.18,21427.0,34.776,34.8421,34.776,34.8421,21427.0
2015-12-23 11:15:00,42.17,42.2,42.16,42.18,86798.0,34.8338,34.8586,34.8256,34.8421,86798.0
2015-12-23 11:20:00,42.18,42.2,42.15,42.18,24916.0,34.8421,34.8586,34.8173,34.8421,24916.0
2015-12-23 11:25:00,42.18,42.21,42.17,42.17,45214.0,34.8421,34.8669,34.8338,34.8338,45214.0
2015-12-23 11:30:00,42.18,42.2,42.15,42.16,22663.0,34.8421,34.8586,34.8173,34.8256,22663.0
2015-12-23 11:35:00,42.16,42.19,42.14,42.14,20284.0,34.8256,34.8503,34.809,34.809,20284.0
2015-12-23 11:40:00,42.15,42.18,42.14,42.17,17085.0,34.8173,34.8421,34.809,34.8338,17085.0
2015-12-23 11:45:00,42.18,42.21,42.18,42.19,26076.0,34.8421,34.8669,34.8421,34.8503,26076.0
2015-12-23 11:50:00,42.19,42.21,42.16,42.17,41597.0,34.8503,34.8669,34.8256,34.8338,41597.0
2015-12-23 11:55:00,42.17,42.18,42.13,42.14,19345.0,34.8338,34.8421,34.8008,34.809,19345.0
2015-12-23 12:00:00,42.14,42.2,42.13,42.2,19965.0,34.809,34.8586,34.8008,34.8586,19965.0
2015-12-23 12:05:00,42.2,42.21,42.17,42.18,39397.0,34.8586,34.8669,34.8338,34.8421,39397.0
2015-12-23 12:10:00,42.19,42.22,42.15,42.15,19701.0,34.8503,34.8751,34.8173,34.8173,19701.0
2015-12-23 12:15:00,42.16,42.21,42.15,42.19,23144.0,34.8256,34.8669,34.8173,34.8503,23144.0
2015-12-23 12:20:00,42.19,42.24,42.18,42.18,41456.0,34.8503,34.8916,34.8421,34.8421,41456.0
2015-12-23 12:25:00,42.19,42.23,42.18,42.19,16263.0,34.8503,34.8834,34.8421,34.8503,16263.0
2015-12-23 12:30:00,42.19,42.25,42.19,42.25,45419.0,34.8503,34.8999,34.8503,34.8999,45419.0
2015-12-23 12:35:00,42.26,42.3,42.24,42.27,66306.0,34.9082,34.9412,34.8916,34.9164,66306.0
2015-12-23 12:40:00,42.27,42.27,42.25,42.25,30870.0,34.9164,34.9164,34.8999,34.8999,30870.0
2015-12-23 12:45:00,42.26,42.27,42.25,42.26,40894.0,34.9082,34.9164,34.8999,34.9082,40894.0
2015-12-23 12:50:00,42.26,42.27,42.24,42.25,130833.0,34.9082,34.9164,34.8916,34.8999,130833.0
2015-12-23 12:55:00,42.25,42.28,42.24,42.26,25464.0,34.8999,34.9247,34.8916,34.9082,25464.0
2015-12-23 13:00:00,42.26,42.28,42.25,42.27,20444.0,34.9082,34.9247,34.8999,34.9164,20444.0
2015-12-23 13:05:00,42.27,42.3,42.27,42.3,27015.0,34.9164,34.9412,34.9164,34.9412,27015.0
2015-12-23 13:10:00,42.3,42.32,42.29,42.32,46857.0,34.9412,34.9577,34.9329,34.9577,46857.0
2015-12-23 13:15:00,42.32,42.32,42.29,42.3,39064.0,34.9577,34.9577,34.9329,34.9412,39064.0
2015-12-23 13:20:00,42.3,42.31,42.25,42.26,117886.0,34.9412,34.9495,34.8999,34.9082,117886.0
2015-12-23 13:25:00,42.26,42.28,42.21,42.26,24164.0,34.9082,34.9247,34.8669,34.9082,24164.0
2015-12-23 13:30:00,42.26,42.29,42.25,42.28,39025.0,34.9082,34.9329,34.8999,34.9247,39025.0
2015-12-23 13:35:00,42.29,42.3,42.26,42.29,24374.0,34.9329,34.9412,34.9082,34.9329,24374.0
2015-12-23 13:40:00,42.29,42.35,42.29,42.34,39310.0,34.9329,34.9825,34.9329,34.9742,39310.0
2015-12-23 13:45:00,42.34,42.36,42.32,42.32,31873.0,34.9742,34.9908,34.9577,34.9577,31873.0
2015-12-23 13:50:00,42.33,42.34,42.28,42.29,22252.0,34.966,34.9742,34.9247,34.9329,22252.0
2015-12-23 13:55:00,42.29,42.35,42.27,42.33,27509.0,34.9329,34.9825,34.9164,34.966,27509.0
2015-12-23 14:00:00,42.32,42.36,42.32,42.34,26610.0,34.9577,34.9908,34.9577,34.9742,26610.0
2015-12-23 14:05:00,42.34,42.35,42.29,42.32,36813.0,34.9742,34.9825,34.9329,34.9577,36813.0
2015-12-23 14:10:00,42.32,42.35,42.3,42.33,33333.0,34.9577,34.9825,34.9412,34.966,33333.0
2015-12-23 14:15:00,42.33,42.34,42.31,42.33,31846.0,34.966,34.9742,34.9495,34.966,31846.0
2015-12-23 14:20:00,42.34,42.37,42.33,42.36,56423.0,34.9742,34.999,34.966,34.9908,56423.0
2015-12-23 14:25:00,42.36,42.39,42.35,42.38,50954.0,34.9908,35.0155,34.9825,35.0073,50954.0
2015-12-23 14:30:00,42.38,42.43,42.38,42.43,82704.0,35.0073,35.0486,35.0073,35.0486,82704.0
2015-12-23 14:35:00,42.43,42.46,42.42,42.45,57621.0,35.0486,35.0734,35.0403,35.0651,57621.0
2015-12-23 14:40:00,42.45,42.46,42.35,42.36,45398.0,35.0651,35.0734,34.9825,34.9908,45398.0
2015-12-23 14:45:00,42.36,42.4,42.35,42.38,37286.0,34.9908,35.0238,34.9825,35.0073,37286.0
2015-12-23 14:50:00,42.38,42.4,42.36,42.38,36704.0,35.0073,35.0238,34.9908,35.0073,36704.0
2015-12-23 14:55:00,42.37,42.39,42.36,42.37,25490.0,34.999,35.0155,34.9908,34.999,25490.0
2015-12-23 15:00:00,42.36,42.38,42.35,42.35,27168.0,34.9908,35.0073,34.9825,34.9825,27168.0
2015-12-23 15:05:00,42.35,42.36,42.31,42.33,25433.0,34.9825,34.9908,34.9495,34.966,25433.0
2015-12-23 15:10:00,42.33,42.34,42.3,42.3,33349.0,34.966,34.9742,34.9412,34.9412,33349.0
2015-12-23 15:15:00,42.3,42.33,42.29,42.29,29367.0,34.9412,34.966,34.9329,34.9329,29367.0
2015-12-23 15:20:00,42.29,42.35,42.28,42.33,38085.0,34.9329,34.9825,34.9247,34.966,38085.0
2015-12-23 15:25:00,42.34,42.35,42.3,42.31,27344.0,34.9742,34.9825,34.9412,34.9495,27344.0
2015-12-23 15:30:00,42.31,42.31,42.26,42.27,40264.0,34.9495,34.9495,34.9082,34.9164,40264.0
2015-12-23 15:35:00,42.27,42.28,42.23,42.26,63093.0,34.9164,34.9247,34.8834,34.9082,63093.0
2015-12-23 15:40:00,42.26,42.32,42.25,42.29,50248.0,34.9082,34.9577,34.8999,34.9329,50248.0
2015-12-23 15:45:00,42.29,42.31,42.28,42.29,77546.0,34.9329,34.9495,34.9247,34.9329,77546.0
2015-12-23 15:50:00,42.3,42.33,42.29,42.33,91570.0,34.9412,34.966,34.9329,34.966,91570.0
2015-12-23 15:55:00,42.33,42.33,42.31,42.32,234246.0,34.966,34.966,34.9495,34.9577,234246.0
2015-12-24 09:30:00,42.31,42.43,42.27,42.43,98289.0,34.9495,35.0486,34.9164,35.0486,98289.0
2015-12-24 09:35:00,42.43,42.45,42.34,42.44,36126.0,35.0486,35.0651,34.9742,35.0568,36126.0
2015-12-24 09:40:00,42.43,42.62,42.38,42.61,82928.0,35.0486,35.2055,35.0073,35.1973,82928.0
2015-12-24 09:45:00,42.6,42.62,42.52,42.6,40008.0,35.189,35.2055,35.1229,35.189,40008.0
2015-12-24 09:50:00,42.59,42.67,42.55,42.56,39503.0,35.1808,35.2468,35.1477,35.156,39503.0
2015-12-24 09:55:00,42.56,42.64,42.55,42.62,50606.0,35.156,35.2221,35.1477,35.2055,50606.0
2015-12-24 10:00:00,42.62,42.63,42.56,42.59,76656.0,35.2055,35.2138,35.156,35.1808,76656.0
2015-12-24 10:05:00,42.59,42.6,42.54,42.56,34464.0,35.1808,35.189,35.1394,35.156,34464.0
2015-12-24 10:10:00,42.56,42.6,42.52,42.52,51911.0,35.156,35.189,35.1229,35.1229,51911.0
2015-12-24 10:15:00,42.52,42.53,42.48,42.51,22237.0,35.1229,35.1312,35.0899,35.1147,22237.0
2015-12-24 10:20:00,42.5,42.51,42.46,42.49,16602.0,35.1064,35.1147,35.0734,35.0981,16602.0
2015-12-24 10:25:00,42.49,42.53,42.48,42.5,17492.0,35.0981,35.1312,35.0899,35.1064,17492.0
2015-12-24 10:30:00,42.49,42.51,42.45,42.47,32135.0,35.0981,35.1147,35.0651,35.0816,32135.0
2015-12-24 10:35:00,42.47,42.47,42.4,42.41,21702.0,35.0816,35.0816,35.0238,35.0321,21702.0
2015-12-24 10:40:00,42.42,42.49,42.41,42.47,25431.0,35.0403,35.0981,35.0321,35.0816,25431.0
2015-12-24 10:45:00,42.48,42.51,42.47,42.48,13406.0,35.0899,35.1147,35.0816,35.0899,13406.0
2015-12-24 10:50:00,42.49,42.53,42.48,42.48,24147.0,35.0981,35.1312,35.0899,35.0899,24147.0
2015-12-24 10:55:00,42.47,42.48,42.43,42.46,22376.0,35.0816,35.0899,35.0486,35.0734,22376.0
2015-12-24 11:00:00,42.46,42.47,42.42,42.43,16032.0,35.0734,35.0816,35.0403,35.0486,16032.0
2015-12-24 11:05:00,42.43,42.43,42.36,42.39,28158.0,35.0486,35.0486,34.9908,35.0155,28158.0
2015-12-24 11:10:00,42.39,42.41,42.33,42.34,21149.0,35.0155,35.0321,34.966,34.9742,21149.0
2015-12-24 11:15:00,42.35,42.35,42.3,42.31,38195.0,34.9825,34.9825,34.9412,34.9495,38195.0
2015-12-24 11:20:00,42.31,42.34,42.31,42.34,27329.0,34.9495,34.9742,34.9495,34.9742,27329.0
2015-12-24 11:25:00,42.33,42.34,42.3,42.33,25385.0,34.966,34.9742,34.9412,34.966,25385.0
2015-12-24 11:30:00,42.33,42.38,42.33,42.38,31020.0,34.966,35.0073,34.966,35.0073,31020.0
2015-12-24 11:35:00,42.37,42.4,42.36,42.4,15153.0,34.999,35.0238,34.9908,35.0238,15153.0
2015-12-24 11:40:00,42.4,42.44,42.4,42.42,25621.0,35.0238,35.0568,35.0238,35.0403,25621.0
2015-12-24 11:45:00,42.43,42.44,42.41,42.42,18145.0,35.0486,35.0568,35.0321,35.0403,18145.0
2015-12-24 11:50:00,42.41,42.47,42.41,42.44,28042.0,35.0321,35.0816,35.0321,35.0568,28042.0
2015-12-24 11:55:00,42.44,42.47,42.43,42.44,33283.0,35.0568,35.0816,35.0486,35.0568,33283.0
2015-12-24 12:00:00,42.45,42.48,42.42,42.44,16117.0,35.0651,35.0899,35.0403,35.0568,16117.0
2015-12-24 12:05:00,42.44,42.47,42.43,42.47,18376.0,35.0568,35.0816,35.0486,35.0816,18376.0
2015-12-24 12:10:00,42.48,42.5,42.45,42.49,37116.0,35.0899,35.1064,35.0651,35.0981,37116.0
2015-12-24 12:15:00,42.49,42.5,42.46,42.5,26400.0,35.0981,35.1064,35.0734,35.1064,26400.0
2015-12-24 12:20:00,42.51,42.55,42.5,42.54,19729.0,35.1147,35.1477,35.1064,35.1394,19729.0
2015-12-24 12:25:00,42.54,42.6,42.52,42.6,31526.0,35.1394,35.189,35.1229,35.189,31526.0
2015-12-24 12:30:00,42.61,42.62,42.59,42.62,27362.0,35.1973,35.2055,35.1808,35.2055,27362.0
2015-12-24 12:35:00,42.62,42.64,42.56,42.56,38182.0,35.2055,35.2221,35.156,35.156,38182.0
2015-12-24 12:40:00,42.56,42.58,42.53,42.54,33138.0,35.156,35.1725,35.1312,35.1394,33138.0
2015-12-24 12:45:00,42.54,42.56,42.5,42.5,27462.0,35.1394,35.156,35.1064,35.1064,27462.0
2015-12-24 12:50:00,42.5,42.51,42.47,42.49,54050.0,35.1064,35.1147,35.0816,35.0981,54050.0
2015-12-24 12:55:00,42.5,42.5,42.44,42.44,83012.0,35.1064,35.1064,35.0568,35.0568,83012.0
2015-12-28 09:30:00,42.3,42.4,42.22,42.25,114374.0,34.9412,35.0238,34.8751,34.8999,114374.0
2015-12-28 09:35:00,42.23,42.28,42.2,42.22,55652.0,34.8834,34.9247,34.8586,34.8751,55652.0
2015-12-28 09:40:00,42.22,42.23,42.15,42.22,55688.0,34.8751,34.8834,34.8173,34.8751,55688.0
2015-12-28 09:45:00,42.22,42.43,42.22,42.42,66220.0,34.8751,35.0486,34.8751,35.0403,66220.0
2015-12-28 09:50:00,42.43,42.5,42.42,42.5,95138.0,35.0486,35.1064,35.0403,35.1064,95138.0
2015-12-28 09:55:00,42.51,42.6,42.49,42.5,65414.0,35.1147,35.189,35.0981,35.1064,65414.0
2015-12-28 10:00:00,42.5,42.51,42.39,42.4,89062.0,35.1064,35.1147,35.0155,35.0238,89062.0
2015-12-28 10:05:00,42.4,42.41,42.36,42.38,48846.0,35.0238,35.0321,34.9908,35.0073,48846.0
2015-12-28 10:10:00,42.38,42.4,42.33,42.36,26728.0,35.0073,35.0238,34.966,34.9908,26728.0
2015-12-28 10:15:00,42.35,42.4,42.33,42.34,44338.0,34.9825,35.0238,34.966,34.9742,44338.0
2015-12-28 10:20:00,42.34,42.36,42.31,42.32,23717.0,34.9742,34.9908,34.9495,34.9577,23717.0
2015-12-28 10:25:00,42.33,42.36,42.31,42.33,77120.0,34.966,34.9908,34.9495,34.966,77120.0
2015-12-28 10:30:00,42.32,42.42,42.31,42.41,29874.0,34.9577,35.0403,34.9495,35.0321,29874.0
2015-12-28 10:35:00,42.42,42.47,42.39,42.43,107405.0,35.0403,35.0816,35.0155,35.0486,107405.0
2015-12-28 10:40:00,42.43,42.45,42.37,42.41,54883.0,35.0486,35.0651,34.999,35.0321,54883.0
2015-12-28 10:45:00,42.41,42.41,42.38,42.38,35463.0,35.0321,35.0321,35.0073,35.0073,35463.0
2015-12-28 10:50:00,42.39,42.39,42.35,42.36,14519.0,35.0155,35.0155,34.9825,34.9908,14519.0
2015-12-28 10:55:00,42.36,42.4,42.36,42.38,27737.0,34.9908,35.0238,34.9908,35.0073,27737.0
2015-12-28 11:00:00,42.36,42.43,42.35,42.43,18212.0,34.9908,35.0486,34.9825,35.0486,18212.0
2015-12-28 11:05:00,42.42,42.43,42.39,42.41,24970.0,35.0403,35.0486,35.0155,35.0321,24970.0
2015-12-28 11:10:00,42.41,42.43,42.34,42.36,31592.0,35.0321,35.0486,34.9742,34.9908,31592.0
2015-12-28 11:15:00,42.36,42.4,42.35,42.38,19188.0,34.9908,35.0238,34.9825,35.0073,19188.0
2015-12-28 11:20:00,42.38,42.45,42.37,42.44,26619.0,35.0073,35.0651,34.999,35.0568,26619.0
2015-12-28 11:25:00,42.44,42.48,42.42,42.43,26397.0,35.0568,35.0899,35.0403,35.0486,26397.0
2015-12-28 11:30:00,42.44,42.44,42.39,42.42,19315.0,35.0568,35.0568,35.0155,35.0403,19315.0
2015-12-28 11:35:00,42.42,42.46,42.41,42.45,32541.0,35.0403,35.0734,35.0321,35.0651,32541.0
2015-12-28 11:40:00,42.45,42.46,42.41,42.44,16337.0,35.0651,35.0734,35.0321,35.0568,16337.0
2015-12-28 11:45:00,42.44,42.47,42.42,42.46,13603.0,35.0568,35.0816,35.0403,35.0734,13603.0
2015-12-28 11:50:00,42.45,42.54,42.45,42.53,27093.0,35.0651,35.1394,35.0651,35.1312,27093.0
2015-12-28 11:55:00,42.53,42.55,42.5,42.51,19772.0,35.1312,35.1477,35.1064,35.1147,19772.0
2015-12-28 12:00:00,42.5,42.53,42.48,42.52,12248.0,35.1064,35.1312,35.0899,35.1229,12248.0
2015-12-28 12:05:00,42.52,42.53,42.49,42.52,20174.0,35.1229,35.1312,35.0981,35.1229,20174.0
2015-12-28 12:10:00,42.53,42.53,42.49,42.51,13194.0,35.1312,35.1312,35.0981,35.1147,13194.0
2015-12-28 12:15:00,42.51,42.51,42.49,42.51,11224.0,35.1147,35.1147,35.0981,35.1147,11224.0
2015-12-28 12:20:00,42.5,42.5,42.45,42.46,14497.0,35.1064,35.1064,35.0651,35.0734,14497.0
2015-12-28 12:25:00,42.46,42.48,42.44,42.48,15340.0,35.0734,35.0899,35.0568,35.0899,15340.0
2015-12-28 12:30:00,42.48,42.49,42.47,42.48,11843.0,35.0899,35.0981,35.0816,35.0899,11843.0
2015-12-28 12:35:00,42.48,42.49,42.44,42.45,17179.0,35.0899,35.0981,35.0568,35.0651,17179.0
2015-12-28 12:40:00,42.45,42.46,42.41,42.45,10862.0,35.0651,35.0734,35.0321,35.0651,10862.0
2015-12-28 12:45:00,42.45,42.49,42.42,42.47,20747.0,35.0651,35.0981,35.0403,35.0816,20747.0
2015-12-28 12:50:00,42.47,42.51,42.47,42.5,15546.0,35.0816,35.1147,35.0816,35.1064,15546.0
2015-12-28 12:55:00,42.5,42.5,42.43,42.44,11609.0,35.1064,35.1064,35.0486,35.0568,11609.0
2015-12-28 13:00:00,42.44,42.46,42.43,42.44,16273.0,35.0568,35.0734,35.0486,35.0568,16273.0
2015-12-28 13:05:00,42.44,42.46,42.42,42.45,14008.0,35.0568,35.0734,35.0403,35.0651,14008.0
2015-12-28 13:10:00,42.43,42.5,42.43,42.48,13577.0,35.0486,35.1064,35.0486,35.0899,13577.0
2015-12-28 13:15:00,42.48,42.51,42.48,42.5,18834.0,35.0899,35.1147,35.0899,35.1064,18834.0
2015-12-28 13:20:00,42.49,42.51,42.48,42.5,19244.0,35.0981,35.1147,35.0899,35.1064,19244.0
2015-12-28 13:25:00,42.49,42.51,42.49,42.49,18339.0,35.0981,35.1147,35.0981,35.0981,18339.0
2015-12-28 13:30:00,42.5,42.56,42.5,42.52,20126.0,35.1064,35.156,35.1064,35.1229,20126.0
2015-12-28 13:35:00,42.53,42.53,42.48,42.5,28395.0,35.1312,35.1312,35.0899,35.1064,28395.0
2015-12-28 13:40:00,42.5,42.5,42.46,42.46,27046.0,35.1064,35.1064,35.0734,35.0734,27046.0
2015-12-28 13:45:00,42.47,42.49,42.47,42.47,19488.0,35.0816,35.0981,35.0816,35.0816,19488.0
2015-12-28 13:50:00,42.47,42.49,42.41,42.41,30122.0,35.0816,35.0981,35.0321,35.0321,30122.0
2015-12-28 13:55:00,42.41,42.44,42.41,42.43,30313.0,35.0321,35.0568,35.0321,35.0486,30313.0
2015-12-28 14:00:00,42.43,42.45,42.41,42.45,23952.0,35.0486,35.0651,35.0321,35.0651,23952.0
2015-12-28 14:05:00,42.44,42.47,42.43,42.45,26940.0,35.0568,35.0816,35.0486,35.0651,26940.0
2015-12-28 14:10:00,42.44,42.47,42.42,42.44,32936.0,35.0568,35.0816,35.0403,35.0568,32936.0
2015-12-28 14:15:00,42.44,42.46,42.43,42.45,13603.0,35.0568,35.0734,35.0486,35.0651,13603.0
2015-12-28 14:20:00,42.46,42.46,42.41,42.41,18689.0,35.0734,35.0734,35.0321,35.0321,18689.0
2015-12-28 14:25:00,42.42,42.45,42.42,42.43,23107.0,35.0403,35.0651,35.0403,35.0486,23107.0
2015-12-28 14:30:00,42.44,42.45,42.42,42.43,24490.0,35.0568,35.0651,35.0403,35.0486,24490.0
2015-12-28 14:35:00,42.44,42.46,42.43,42.46,23793.0,35.0568,35.0734,35.0486,35.0734,23793.0
2015-12-28 14:40:00,42.46,42.47,42.45,42.45,17699.0,35.0734,35.0816,35.0651,35.0651,17699.0
2015-12-28 14:45:00,42.45,42.46,42.38,42.41,78155.0,35.0651,35.0734,35.0073,35.0321,78155.0
2015-12-28 14:50:00,42.41,42.42,42.39,42.41,13416.0,35.0321,35.0403,35.0155,35.0321,13416.0
2015-12-28 14:55:00,42.41,42.44,42.39,42.44,24435.0,35.0321,35.0568,35.0155,35.0568,24435.0
2015-12-28 15:00:00,42.44,42.44,42.39,42.41,34085.0,35.0568,35.0568,35.0155,35.0321,34085.0
2015-12-28 15:05:00,42.41,42.47,42.4,42.46,63553.0,35.0321,35.0816,35.0238,35.0734,63553.0
2015-12-28 15:10:00,42.47,42.48,42.44,42.46,42000.0,35.0816,35.0899,35.0568,35.0734,42000.0
2015-12-28 15:15:00,42.46,42.47,42.43,42.44,56005.0,35.0734,35.0816,35.0486,35.0568,56005.0
2015-12-28 15:20:00,42.44,42.48,42.44,42.46,22229.0,35.0568,35.0899,35.0568,35.0734,22229.0
2015-12-28 15:25:00,42.46,42.47,42.44,42.45,34343.0,35.0734,35.0816,35.0568,35.0651,34343.0
2015-12-28 15:30:00,42.45,42.47,42.45,42.46,31475.0,35.0651,35.0816,35.0651,35.0734,31475.0
2015-12-28 15:35:00,42.46,42.47,42.44,42.46,46915.0,35.0734,35.0816,35.0568,35.0734,46915.0
2015-12-28 15:40:00,42.45,42.47,42.44,42.45,38110.0,35.0651,35.0816,35.0568,35.0651,38110.0
2015-12-28 15:45:00,42.44,42.46,42.43,42.45,60561.0,35.0568,35.0734,35.0486,35.0651,60561.0
2015-12-28 15:50:00,42.44,42.46,42.43,42.44,80638.0,35.0568,35.0734,35.0486,35.0568,80638.0
2015-12-28 15:55:00,42.44,42.47,42.43,42.47,109381.0,35.0568,35.0816,35.0486,35.0816,109381.0
2015-12-29 09:30:00,42.59,42.65,42.5,42.51,126550.0,35.1808,35.2303,35.1064,35.1147,126550.0
2015-12-29 09:35:00,42.51,42.54,42.42,42.44,108865.0,35.1147,35.1394,35.0403,35.0568,108865.0
2015-12-29 09:40:00,42.44,42.47,42.35,42.36,200483.0,35.0568,35.0816,34.9825,34.9908,200483.0
2015-12-29 09:45:00,42.35,42.42,42.33,42.41,46861.0,34.9825,35.0403,34.966,35.0321,46861.0
2015-12-29 09:50:00,42.41,42.51,42.4,42.45,41612.0,35.0321,35.1147,35.0238,35.0651,41612.0
2015-12-29 09:55:00,42.45,42.51,42.42,42.44,46386.0,35.0651,35.1147,35.0403,35.0568,46386.0
2015-12-29 10:00:00,42.44,42.51,42.41,42.49,126493.0,35.0568,35.1147,35.0321,35.0981,126493.0
2015-12-29 10:05:00,42.5,42.53,42.42,42.46,81872.0,35.1064,35.1312,35.0403,35.0734,81872.0
2015-12-29 10:10:00,42.46,42.5,42.43,42.48,41456.0,35.0734,35.1064,35.0486,35.0899,41456.0
2015-12-29 10:15:00,42.48,42.52,42.48,42.51,39667.0,35.0899,35.1229,35.0899,35.1147,39667.0
2015-12-29 10:20:00,42.5,42.53,42.43,42.46,45703.0,35.1064,35.1312,35.0486,35.0734,45703.0
2015-12-29 10:25:00,42.45,42.45,42.39,42.4,55191.0,35.0651,35.0651,35.0155,35.0238,55191.0
2015-12-29 10:30:00,42.4,42.43,42.39,42.4,79564.0,35.0238,35.0486,35.0155,35.0238,79564.0
2015-12-29 10:35:00,42.4,42.45,42.39,42.44,108743.0,35.0238,35.0651,35.0155,35.0568,108743.0
2015-12-29 10:40:00,42.45,42.49,42.43,42.45,52249.0,35.0651,35.0981,35.0486,35.0651,52249.0
2015-12-29 10:45:00,42.44,42.46,42.37,42.38,36918.0,35.0568,35.0734,34.999,35.0073,36918.0
2015-12-29 10:50:00,42.38,42.42,42.36,42.4,31000.0,35.0073,35.0403,34.9908,35.0238,31000.0
2015-12-29 10:55:00,42.41,42.45,42.39,42.45,36116.0,35.0321,35.0651,35.0155,35.0651,36116.0
2015-12-29 11:00:00,42.45,42.51,42.43,42.49,69013.0,35.0651,35.1147,35.0486,35.0981,69013.0
2015-12-29 11:05:00,42.49,42.58,42.48,42.57,120121.0,35.0981,35.1725,35.0899,35.1642,120121.0
2015-12-29 11:10:00,42.58,42.59,42.54,42.55,31884.0,35.1725,35.1808,35.1394,35.1477,31884.0
2015-12-29 11:15:00,42.55,42.62,42.55,42.59,28239.0,35.1477,35.2055,35.1477,35.1808,28239.0
2015-12-29 11:20:00,42.6,42.6,42.51,42.52,36239.0,35.189,35.189,35.1147,35.1229,36239.0
2015-12-29 11:25:00,42.52,42.59,42.51,42.51,78797.0,35.1229,35.1808,35.1147,35.1147,78797.0
2015-12-29 11:30:00,42.52,42.55,42.5,42.54,38369.0,35.1229,35.1477,35.1064,35.1394,38369.0
2015-12-29 11:35:00,42.54,42.56,42.52,42.55,20248.0,35.1394,35.156,35.1229,35.1477,20248.0
2015-12-29 11:40:00,42.54,42.55,42.5,42.51,50936.0,35.1394,35.1477,35.1064,35.1147,50936.0
2015-12-29 11:45:00,42.5,42.53,42.41,42.44,51287.0,35.1064,35.1312,35.0321,35.0568,51287.0
2015-12-29 11:50:00,42.44,42.47,42.41,42.47,37482.0,35.0568,35.0816,35.0321,35.0816,37482.0
2015-12-29 11:55:00,42.47,42.5,42.45,42.48,13582.0,35.0816,35.1064,35.0651,35.0899,13582.0
2015-12-29 12:00:00,42.48,42.51,42.47,42.5,47406.0,35.0899,35.1147,35.0816,35.1064,47406.0
2015-12-29 12:05:00,42.5,42.54,42.48,42.54,20106.0,35.1064,35.1394,35.0899,35.1394,20106.0
2015-12-29 12:10:00,42.54,42.58,42.52,42.55,37925.0,35.1394,35.1725,35.1229,35.1477,37925.0
2015-12-29 12:15:00,42.55,42.57,42.52,42.54,27850.0,35.1477,35.1642,35.1229,35.1394,27850.0
2015-12-29 12:20:00,42.54,42.6,42.53,42.59,23085.0,35.1394,35.189,35.1312,35.1808,23085.0
2015-12-29 12:25:00,42.59,42.61,42.54,42.54,25744.0,35.1808,35.1973,35.1394,35.1394,25744.0
2015-12-29 12:30:00,42.55,42.57,42.53,42.55,15804.0,35.1477,35.1642,35.1312,35.1477,15804.0
2015-12-29 12:35:00,42.54,42.58,42.54,42.57,13187.0,35.1394,35.1725,35.1394,35.1642,13187.0
2015-12-29 12:40:00,42.56,42.6,42.52,42.52,28480.0,35.156,35.189,35.1229,35.1229,28480.0
2015-12-29 12:45:00,42.53,42.54,42.5,42.51,15021.0,35.1312,35.1394,35.1064,35.1147,15021.0
2015-12-29 12:50:00,42.51,42.52,42.47,42.47,15170.0,35.1147,35.1229,35.0816,35.0816,15170.0
2015-12-29 12:55:00,42.48,42.49,42.46,42.48,17150.0,35.0899,35.0981,35.0734,35.0899,17150.0
2015-12-29 13:00:00,42.48,42.52,42.47,42.49,17035.0,35.0899,35.1229,35.0816,35.0981,17035.0
2015-12-29 13:05:00,42.48,42.5,42.46,42.48,17054.0,35.0899,35.1064,35.0734,35.0899,17054.0
2015-12-29 13:10:00,42.48,42.49,42.46,42.48,13011.0,35.0899,35.0981,35.0734,35.0899,13011.0
2015-12-29 13:15:00,42.48,42.51,42.47,42.5,15125.0,35.0899,35.1147,35.0816,35.1064,15125.0
2015-12-29 13:20:00,42.49,42.51,42.48,42.5,16162.0,35.0981,35.1147,35.0899,35.1064,16162.0
2015-12-29 13:25:00,42.5,42.52,42.49,42.51,12572.0,35.1064,35.1229,35.0981,35.1147,12572.0
2015-12-29 13:30:00,42.52,42.53,42.49,42.5,14926.0,35.1229,35.1312,35.0981,35.1064,14926.0
2015-12-29 13:35:00,42.5,42.54,42.5,42.52,19735.0,35.1064,35.1394,35.1064,35.1229,19735.0
2015-12-29 13:40:00,42.52,42.56,42.51,42.55,26388.0,35.1229,35.156,35.1147,35.1477,26388.0
2015-12-29 13:45:00,42.54,42.55,42.51,42.54,17636.0,35.1394,35.1477,35.1147,35.1394,17636.0
2015-12-29 13:50:00,42.54,42.56,42.5,42.5,18322.0,35.1394,35.156,35.1064,35.1064,18322.0
2015-12-29 13:55:00,42.5,42.55,42.5,42.52,22253.0,35.1064,35.1477,35.1064,35.1229,22253.0
2015-12-29 14:00:00,42.52,42.54,42.51,42.52,16874.0,35.1229,35.1394,35.1147,35.1229,16874.0
2015-12-29 14:05:00,42.52,42.54,42.51,42.51,27758.0,35.1229,35.1394,35.1147,35.1147,27758.0
2015-12-29 14:10:00,42.5,42.51,42.46,42.48,25849.0,35.1064,35.1147,35.0734,35.0899,25849.0
2015-12-29 14:15:00,42.48,42.51,42.47,42.51,38711.0,35.0899,35.1147,35.0816,35.1147,38711.0
2015-12-29 14:20:00,42.5,42.54,42.49,42.53,18064.0,35.1064,35.1394,35.0981,35.1312,18064.0
2015-12-29 14:25:00,42.53,42.55,42.49,42.55,31942.0,35.1312,35.1477,35.0981,35.1477,31942.0
2015-12-29 14:30:00,42.54,42.55,42.5,42.51,25747.0,35.1394,35.1477,35.1064,35.1147,25747.0
2015-12-29 14:35:00,42.51,42.53,42.49,42.52,20893.0,35.1147,35.1312,35.0981,35.1229,20893.0
2015-12-29 14:40:00,42.53,42.53,42.5,42.52,19621.0,35.1312,35.1312,35.1064,35.1229,19621.0
2015-12-29 14:45:00,42.51,42.53,42.48,42.49,23476.0,35.1147,35.1312,35.0899,35.0981,23476.0
2015-12-29 14:50:00,42.49,42.53,42.48,42.51,25233.0,35.0981,35.1312,35.0899,35.1147,25233.0
2015-12-29 14:55:00,42.51,42.56,42.5,42.54,23527.0,35.1147,35.156,35.1064,35.1394,23527.0
2015-12-29 15:00:00,42.54,42.58,42.53,42.57,31572.0,35.1394,35.1725,35.1312,35.1642,31572.0
2015-12-29 15:05:00,42.57,42.6,42.57,42.59,25213.0,35.1642,35.189,35.1642,35.1808,25213.0
2015-12-29 15:10:00,42.6,42.61,42.58,42.58,48348.0,35.189,35.1973,35.1725,35.1725,48348.0
2015-12-29 15:15:00,42.58,42.61,42.57,42.58,53218.0,35.1725,35.1973,35.1642,35.1725,53218.0
2015-12-29 15:20:00,42.58,42.61,42.57,42.59,76590.0,35.1725,35.1973,35.1642,35.1808,76590.0
2015-12-29 15:25:00,42.59,42.61,42.58,42.6,42132.0,35.1808,35.1973,35.1725,35.189,42132.0
2015-12-29 15:30:00,42.6,42.61,42.57,42.59,35725.0,35.189,35.1973,35.1642,35.1808,35725.0
2015-12-29 15:35:00,42.58,42.6,42.58,42.59,48328.0,35.1725,35.189,35.1725,35.1808,48328.0
2015-12-29 15:40:00,42.58,42.6,42.58,42.6,49569.0,35.1725,35.189,35.1725,35.189,49569.0
2015-12-29 15:45:00,42.6,42.64,42.6,42.63,136114.0,35.189,35.2221,35.189,35.2138,136114.0
2015-12-29 15:50:00,42.64,42.65,42.62,42.64,92496.0,35.2221,35.2303,35.2055,35.2221,92496.0
2015-12-29 15:55:00,42.64,42.67,42.62,42.62,255313.0,35.2221,35.2468,35.2055,35.2055,255313.0
2015-12-30 09:30:00,42.69,42.75,42.64,42.66,123945.0,35.2634,35.3129,35.2221,35.2386,123945.0
2015-12-30 09:35:00,42.69,42.69,42.5,42.54,49212.0,35.2634,35.2634,35.1064,35.1394,49212.0
2015-12-30 09:40:00,42.54,42.64,42.54,42.63,23272.0,35.1394,35.2221,35.1394,35.2138,23272.0
2015-12-30 09:45:00,42.63,42.63,42.55,42.55,27064.0,35.2138,35.2138,35.1477,35.1477,27064.0
2015-12-30 09:50:00,42.55,42.56,42.42,42.42,36630.0,35.1477,35.156,35.0403,35.0403,36630.0
2015-12-30 09:55:00,42.43,42.5,42.4,42.45,68024.0,35.0486,35.1064,35.0238,35.0651,68024.0
2015-12-30 10:00:00,42.44,42.5,42.4,42.46,42325.0,35.0568,35.1064,35.0238,35.0734,42325.0
2015-12-30 10:05:00,42.46,42.47,42.4,42.41,65110.0,35.0734,35.0816,35.0238,35.0321,65110.0
2015-12-30 10:10:00,42.41,42.47,42.4,42.44,96527.0,35.0321,35.0816,35.0238,35.0568,96527.0
2015-12-30 10:15:00,42.43,42.5,42.42,42.43,49294.0,35.0486,35.1064,35.0403,35.0486,49294.0
2015-12-30 10:20:00,42.42,42.43,42.33,42.34,139792.0,35.0403,35.0486,34.966,34.9742,139792.0
2015-12-30 10:25:00,42.34,42.35,42.32,42.33,23437.0,34.9742,34.9825,34.9577,34.966,23437.0
2015-12-30 10:30:00,42.32,42.33,42.28,42.3,26280.0,34.9577,34.966,34.9247,34.9412,26280.0
2015-12-30 10:35:00,42.31,42.35,42.29,42.3,35464.0,34.9495,34.9825,34.9329,34.9412,35464.0
2015-12-30 10:40:00,42.3,42.3,42.25,42.27,33106.0,34.9412,34.9412,34.8999,34.9164,33106.0
2015-12-30 10:45:00,42.27,42.36,42.26,42.35,38394.0,34.9164,34.9908,34.9082,34.9825,38394.0
2015-12-30 10:50:00,42.35,42.38,42.33,42.38,19346.0,34.9825,35.0073,34.966,35.0073,19346.0
2015-12-30 10:55:00,42.37,42.41,42.36,42.36,41827.0,34.999,35.0321,34.9908,34.9908,41827.0
2015-12-30 11:00:00,42.36,42.4,42.35,42.36,61905.0,34.9908,35.0238,34.9825,34.9908,61905.0
2015-12-30 11:05:00,42.36,42.42,42.36,42.41,37573.0,34.9908,35.0403,34.9908,35.0321,37573.0
2015-12-30 11:10:00,42.41,42.42,42.4,42.41,28938.0,35.0321,35.0403,35.0238,35.0321,28938.0
2015-12-30 11:15:00,42.41,42.42,42.36,42.36,49186.0,35.0321,35.0403,34.9908,34.9908,49186.0
2015-12-30 11:20:00,42.37,42.38,42.36,42.36,41953.0,34.999,35.0073,34.9908,34.9908,41953.0
2015-12-30 11:25:00,42.36,42.37,42.34,42.37,21187.0,34.9908,34.999,34.9742,34.999,21187.0
2015-12-30 11:30:00,42.37,42.38,42.34,42.36,16817.0,34.999,35.0073,34.9742,34.9908,16817.0
2015-12-30 11:35:00,42.36,42.37,42.35,42.36,22969.0,34.9908,34.999,34.9825,34.9908,22969.0
2015-12-30 11:40:00,42.36,42.41,42.36,42.37,45341.0,34.9908,35.0321,34.9908,34.999,45341.0
2015-12-30 11:45:00,42.37,42.39,42.34,42.34,38059.0,34.999,35.0155,34.9742,34.9742,38059.0
2015-12-30 11:50:00,42.35,42.36,42.34,42.34,11855.0,34.9825,34.9908,34.9742,34.9742,11855.0
2015-12-30 11:55:00,42.34,42.37,42.34,42.36,21220.0,34.9742,34.999,34.9742,34.9908,21220.0
2015-12-30 12:00:00,42.37,42.43,42.36,42.4,46247.0,34.999,35.0486,34.9908,35.0238,46247.0
2015-12-30 12:05:00,42.4,42.41,42.39,42.4,36513.0,35.0238,35.0321,35.0155,35.0238,36513.0
2015-12-30 12:10:00,42.4,42.41,42.34,42.35,41273.0,35.0238,35.0321,34.9742,34.9825,41273.0
2015-12-30 12:15:00,42.35,42.35,42.34,42.35,7832.0,34.9825,34.9825,34.9742,34.9825,7832.0
2015-12-30 12:20:00,42.35,42.36,42.31,42.31,30669.0,34.9825,34.9908,34.9495,34.9495,30669.0
2015-12-30 12:25:00,42.32,42.33,42.31,42.32,11870.0,34.9577,34.966,34.9495,34.9577,11870.0
2015-12-30 12:30:00,42.32,42.33,42.3,42.3,28143.0,34.9577,34.966,34.9412,34.9412,28143.0
2015-12-30 12:35:00,42.3,42.32,42.3,42.31,35098.0,34.9412,34.9577,34.9412,34.9495,35098.0
2015-12-30 12:40:00,42.3,42.33,42.3,42.33,18690.0,34.9412,34.966,34.9412,34.966,18690.0
2015-12-30 12:45:00,42.33,42.34,42.31,42.31,21607.0,34.966,34.9742,34.9495,34.9495,21607.0
2015-12-30 12:50:00,42.31,42.32,42.27,42.28,20342.0,34.9495,34.9577,34.9164,34.9247,20342.0
2015-12-30 12:55:00,42.28,42.28,42.26,42.27,13247.0,34.9247,34.9247,34.9082,34.9164,13247.0
2015-12-30 13:00:00,42.27,42.32,42.26,42.3,19033.0,34.9164,34.9577,34.9082,34.9412,19033.0
2015-12-30 13:05:00,42.31,42.33,42.3,42.33,16033.0,34.9495,34.966,34.9412,34.966,16033.0
2015-12-30 13:10:00,42.32,42.37,42.29,42.35,56809.0,34.9577,34.999,34.9329,34.9825,56809.0
2015-12-30 13:15:00,42.35,42.4,42.35,42.4,22099.0,34.9825,35.0238,34.9825,35.0238,22099.0
2015-12-30 13:20:00,42.4,42.41,42.36,42.37,23566.0,35.0238,35.0321,34.9908,34.999,23566.0
2015-12-30 13:25:00,42.37,42.4,42.36,42.4,14075.0,34.999,35.0238,34.9908,35.0238,14075.0
2015-12-30 13:30:00,42.4,42.42,42.38,42.4,19135.0,35.0238,35.0403,35.0073,35.0238,19135.0
2015-12-30 13:35:00,42.4,42.43,42.39,42.42,17201.0,35.0238,35.0486,35.0155,35.0403,17201.0
2015-12-30 13:40:00,42.42,42.47,42.41,42.44,35090.0,35.0403,35.0816,35.0321,35.0568,35090.0
2015-12-30 13:45:00,42.45,42.45,42.4,42.41,31134.0,35.0651,35.0651,35.0238,35.0321,31134.0
2015-12-30 13:50:00,42.4,42.41,42.39,42.41,26402.0,35.0238,35.0321,35.0155,35.0321,26402.0
2015-12-30 13:55:00,42.41,42.41,42.37,42.41,20589.0,35.0321,35.0321,34.999,35.0321,20589.0
2015-12-30 14:00:00,42.41,42.42,42.4,42.4,49746.0,35.0321,35.0403,35.0238,35.0238,49746.0
2015-12-30 14:05:00,42.4,42.41,42.38,42.4,17867.0,35.0238,35.0321,35.0073,35.0238,17867.0
2015-12-30 14:10:00,42.4,42.42,42.39,42.41,28138.0,35.0238,35.0403,35.0155,35.0321,28138.0
2015-12-30 14:15:00,42.41,42.42,42.38,42.4,27576.0,35.0321,35.0403,35.0073,35.0238,27576.0
2015-12-30 14:20:00,42.4,42.41,42.37,42.37,20277.0,35.0238,35.0321,34.999,34.999,20277.0
2015-12-30 14:25:00,42.38,42.39,42.37,42.38,16451.0,35.0073,35.0155,34.999,35.0073,16451.0
2015-12-30 14:30:00,42.38,42.39,42.37,42.39,17709.0,35.0073,35.0155,34.999,35.0155,17709.0
2015-12-30 14:35:00,42.39,42.39,42.36,42.38,19187.0,35.0155,35.0155,34.9908,35.0073,19187.0
2015-12-30 14:40:00,42.37,42.38,42.36,42.36,17642.0,34.999,35.0073,34.9908,34.9908,17642.0
2015-12-30 14:45:00,42.37,42.39,42.36,42.38,47392.0,34.999,35.0155,34.9908,35.0073,47392.0
2015-12-30 14:50:00,42.39,42.41,42.36,42.38,57017.0,35.0155,35.0321,34.9908,35.0073,57017.0
2015-12-30 14:55:00,42.38,42.38,42.34,42.36,19117.0,35.0073,35.0073,34.9742,34.9908,19117.0
2015-12-30 15:00:00,42.35,42.39,42.35,42.39,25691.0,34.9825,35.0155,34.9825,35.0155,25691.0
2015-12-30 15:05:00,42.39,42.39,42.37,42.39,25611.0,35.0155,35.0155,34.999,35.0155,25611.0
2015-12-30 15:10:00,42.39,42.4,42.38,42.39,27326.0,35.0155,35.0238,35.0073,35.0155,27326.0
2015-12-30 15:15:00,42.4,42.41,42.39,42.39,65882.0,35.0238,35.0321,35.0155,35.0155,65882.0
2015-12-30 15:20:00,42.4,42.4,42.37,42.4,56817.0,35.0238,35.0238,34.999,35.0238,56817.0
2015-12-30 15:25:00,42.4,42.41,42.39,42.4,43222.0,35.0238,35.0321,35.0155,35.0238,43222.0
2015-12-30 15:30:00,42.39,42.4,42.3,42.33,78130.0,35.0155,35.0238,34.9412,34.966,78130.0
2015-12-30 15:35:00,42.32,42.36,42.28,42.34,51736.0,34.9577,34.9908,34.9247,34.9742,51736.0
2015-12-30 15:40:00,42.35,42.4,42.32,42.38,60775.0,34.9825,35.0238,34.9577,35.0073,60775.0
2015-12-30 15:45:00,42.38,42.4,42.37,42.4,62186.0,35.0073,35.0238,34.999,35.0238,62186.0
2015-12-30 15:50:00,42.39,42.4,42.35,42.36,65637.0,35.0155,35.0238,34.9825,34.9908,65637.0
2015-12-30 15:55:00,42.36,42.38,42.31,42.32,166135.0,34.9908,35.0073,34.9495,34.9577,166135.0
2015-12-31 09:30:00,42.09,42.14,41.9,41.91,121733.0,34.7677,34.809,34.6108,34.619,121733.0
2015-12-31 09:35:00,41.92,41.93,41.75,41.78,47405.0,34.6273,34.6356,34.4869,34.5117,47405.0
2015-12-31 09:40:00,41.77,41.87,41.75,41.87,34681.0,34.5034,34.586,34.4869,34.586,34681.0
2015-12-31 09:45:00,41.87,41.89,41.81,41.83,30902.0,34.586,34.6025,34.5364,34.553,30902.0
2015-12-31 09:50:00,41.83,41.84,41.72,41.76,65018.0,34.553,34.5612,34.4621,34.4951,65018.0
2015-12-31 09:55:00,41.76,41.89,41.76,41.88,44904.0,34.4951,34.6025,34.4951,34.5943,44904.0
2015-12-31 10:00:00,41.89,41.94,41.87,41.9,25560.0,34.6025,34.6438,34.586,34.6108,25560.0
2015-12-31 10:05:00,41.9,41.92,41.87,41.89,37133.0,34.6108,34.6273,34.586,34.6025,37133.0
2015-12-31 10:10:00,41.89,41.89,41.81,41.81,22005.0,34.6025,34.6025,34.5364,34.5364,22005.0
2015-12-31 10:15:00,41.81,41.81,41.75,41.77,26231.0,34.5364,34.5364,34.4869,34.5034,26231.0
2015-12-31 10:20:00,41.77,41.77,41.75,41.77,12567.0,34.5034,34.5034,34.4869,34.5034,12567.0
2015-12-31 10:25:00,41.77,41.78,41.7,41.7,41852.0,34.5034,34.5117,34.4456,34.4456,41852.0
2015-12-31 10:30:00,41.7,41.73,41.67,41.73,55980.0,34.4456,34.4704,34.4208,34.4704,55980.0
2015-12-31 10:35:00,41.74,41.82,41.73,41.8,38150.0,34.4786,34.5447,34.4704,34.5282,38150.0
2015-12-31 10:40:00,41.8,41.88,41.79,41.82,22476.0,34.5282,34.5943,34.5199,34.5447,22476.0
2015-12-31 10:45:00,41.83,41.88,41.82,41.87,24603.0,34.553,34.5943,34.5447,34.586,24603.0
2015-12-31 10:50:00,41.88,41.9,41.85,41.85,23280.0,34.5943,34.6108,34.5695,34.5695,23280.0
2015-12-31 10:55:00,41.85,41.86,41.81,41.86,17910.0,34.5695,34.5777,34.5364,34.5777,17910.0
2015-12-31 11:00:00,41.86,41.87,41.79,41.81,47675.0,34.5777,34.586,34.5199,34.5364,47675.0
2015-12-31 11:05:00,41.81,41.83,41.79,41.83,30724.0,34.5364,34.553,34.5199,34.553,30724.0
2015-12-31 11:10:00,41.82,41.84,41.79,41.8,27208.0,34.5447,34.5612,34.5199,34.5282,27208.0
2015-12-31 11:15:00,41.8,41.82,41.77,41.81,32820.0,34.5282,34.5447,34.5034,34.5364,32820.0
2015-12-31 11:20:00,41.8,41.82,41.78,41.79,17352.0,34.5282,34.5447,34.5117,34.5199,17352.0
2015-12-31 11:25:00,41.8,41.81,41.74,41.76,60703.0,34.5282,34.5364,34.4786,34.4951,60703.0
2015-12-31 11:30:00,41.75,41.8,41.73,41.78,32850.0,34.4869,34.5282,34.4704,34.5117,32850.0
2015-12-31 11:35:00,41.78,41.79,41.76,41.79,22710.0,34.5117,34.5199,34.4951,34.5199,22710.0
2015-12-31 11:40:00,41.78,41.8,41.74,41.76,31975.0,34.5117,34.5282,34.4786,34.4951,31975.0
2015-12-31 11:45:00,41.76,41.82,41.75,41.77,82932.0,34.4951,34.5447,34.4869,34.5034,82932.0
2015-12-31 11:50:00,41.78,41.8,41.77,41.79,18870.0,34.5117,34.5282,34.5034,34.5199,18870.0
2015-12-31 11:55:00,41.8,41.87,41.78,41.86,30426.0,34.5282,34.586,34.5117,34.5777,30426.0
2015-12-31 12:00:00,41.86,41.87,41.8,41.85,30168.0,34.5777,34.586,34.5282,34.5695,30168.0
2015-12-31 12:05:00,41.87,41.88,41.79,41.88,94747.0,34.586,34.5943,34.5199,34.5943,94747.0
2015-12-31 12:10:00,41.89,41.89,41.84,41.88,46327.0,34.6025,34.6025,34.5612,34.5943,46327.0
2015-12-31 12:15:00,41.88,41.95,41.86,41.94,32203.0,34.5943,34.6521,34.5777,34.6438,32203.0
2015-12-31 12:20:00,41.93,41.96,41.92,41.96,16173.0,34.6356,34.6604,34.6273,34.6604,16173.0
2015-12-31 12:25:00,41.95,41.96,41.9,41.94,19948.0,34.6521,34.6604,34.6108,34.6438,19948.0
2015-12-31 12:30:00,41.94,41.95,41.91,41.94,15702.0,34.6438,34.6521,34.619,34.6438,15702.0
2015-12-31 12:35:00,41.94,41.94,41.92,41.93,16048.0,34.6438,34.6438,34.6273,34.6356,16048.0
2015-12-31 12:40:00,41.93,41.95,41.92,41.95,25269.0,34.6356,34.6521,34.6273,34.6521,25269.0
2015-12-31 12:45:00,41.95,41.96,41.89,41.91,30719.0,34.6521,34.6604,34.6025,34.619,30719.0
2015-12-31 12:50:00,41.92,41.92,41.89,41.91,25548.0,34.6273,34.6273,34.6025,34.619,25548.0
2015-12-31 12:55:00,41.91,41.93,41.89,41.9,30432.0,34.619,34.6356,34.6025,34.6108,30432.0
2015-12-31 13:00:00,41.9,41.93,41.87,41.89,25955.0,34.6108,34.6356,34.586,34.6025,25955.0
2015-12-31 13:05:00,41.89,41.89,41.83,41.84,26678.0,34.6025,34.6025,34.553,34.5612,26678.0
2015-12-31 13:10:00,41.84,41.91,41.83,41.91,20207.0,34.5612,34.619,34.553,34.619,20207.0
2015-12-31 13:15:00,41.9,41.93,41.9,41.91,17814.0,34.6108,34.6356,34.6108,34.619,17814.0
2015-12-31 13:20:00,41.91,41.95,41.91,41.95,10141.0,34.619,34.6521,34.619,34.6521,10141.0
2015-12-31 13:25:00,41.94,41.98,41.94,41.96,15485.0,34.6438,34.6769,34.6438,34.6604,15485.0
2015-12-31 13:30:00,41.95,41.98,41.94,41.96,21514.0,34.6521,34.6769,34.6438,34.6604,21514.0
2015-12-31 13:35:00,41.97,41.98,41.95,41.97,17457.0,34.6686,34.6769,34.6521,34.6686,17457.0
2015-12-31 13:40:00,41.97,42.02,41.96,42.02,12872.0,34.6686,34.7099,34.6604,34.7099,12872.0
2015-12-31 13:45:00,42.02,42.02,41.96,41.97,12218.0,34.7099,34.7099,34.6604,34.6686,12218.0
2015-12-31 13:50:00,41.97,41.99,41.97,41.98,17414.0,34.6686,34.6851,34.6686,34.6769,17414.0
2015-12-31 13:55:00,41.98,42.0,41.95,41.99,23665.0,34.6769,34.6934,34.6521,34.6851,23665.0
2015-12-31 14:00:00,41.99,42.01,41.96,41.96,28872.0,34.6851,34.7017,34.6604,34.6604,28872.0
2015-12-31 14:05:00,41.96,41.97,41.94,41.96,15525.0,34.6604,34.6686,34.6438,34.6604,15525.0
2015-12-31 14:10:00,41.95,42.0,41.94,41.99,21416.0,34.6521,34.6934,34.6438,34.6851,21416.0
2015-12-31 14:15:00,41.98,42.0,41.97,41.99,30338.0,34.6769,34.6934,34.6686,34.6851,30338.0
2015-12-31 14:20:00,41.99,41.99,41.91,41.91,31618.0,34.6851,34.6851,34.619,34.619,31618.0
2015-12-31 14:25:00,41.91,41.92,41.88,41.88,17960.0,34.619,34.6273,34.5943,34.5943,17960.0
2015-12-31 14:30:00,41.88,41.88,41.82,41.83,31946.0,34.5943,34.5943,34.5447,34.553,31946.0
2015-12-31 14:35:00,41.83,41.85,41.77,41.8,32414.0,34.553,34.5695,34.5034,34.5282,32414.0
2015-12-31 14:40:00,41.8,41.83,41.79,41.79,18361.0,34.5282,34.553,34.5199,34.5199,18361.0
2015-12-31 14:45:00,41.78,41.83,41.78,41.8,27937.0,34.5117,34.553,34.5117,34.5282,27937.0
2015-12-31 14:50:00,41.79,41.79,41.77,41.77,27761.0,34.5199,34.5199,34.5034,34.5034,27761.0
2015-12-31 14:55:00,41.78,41.78,41.75,41.76,49089.0,34.5117,34.5117,34.4869,34.4951,49089.0
2015-12-31 15:00:00,41.76,41.77,41.74,41.77,47602.0,34.4951,34.5034,34.4786,34.5034,47602.0
2015-12-31 15:05:00,41.77,41.77,41.75,41.76,22600.0,34.5034,34.5034,34.4869,34.4951,22600.0
2015-12-31 15:10:00,41.75,41.79,41.75,41.77,80257.0,34.4869,34.5199,34.4869,34.5034,80257.0
2015-12-31 15:15:00,41.78,41.86,41.78,41.83,54394.0,34.5117,34.5777,34.5117,34.553,54394.0
2015-12-31 15:20:00,41.83,41.85,41.81,41.83,56530.0,34.553,34.5695,34.5364,34.553,56530.0
2015-12-31 15:25:00,41.84,41.84,41.79,41.8,33503.0,34.5612,34.5612,34.5199,34.5282,33503.0
2015-12-31 15:30:00,41.81,41.87,41.8,41.86,67010.0,34.5364,34.586,34.5282,34.5777,67010.0
2015-12-31 15:35:00,41.87,41.91,41.85,41.9,69229.0,34.586,34.619,34.5695,34.6108,69229.0
2015-12-31 15:40:00,41.9,41.91,41.86,41.88,69429.0,34.6108,34.619,34.5777,34.5943,69429.0
2015-12-31 15:45:00,41.89,41.96,41.88,41.93,128764.0,34.6025,34.6604,34.5943,34.6356,128764.0
2015-12-31 15:50:00,41.93,41.93,41.87,41.93,220634.0,34.6356,34.6356,34.586,34.6356,220634.0
2015-12-31 15:55:00,41.93,41.93,41.82,41.82,468355.0,34.6356,34.6356,34.5447,34.5447,468355.0
2016-01-04 09:30:00,41.16,41.24,40.83,40.96,275530.0,33.9995,34.0656,33.7269,33.8343,275530.0
2016-01-04 09:35:00,40.96,41.16,40.93,41.09,104237.0,33.8343,33.9995,33.8095,33.9417,104237.0
2016-01-04 09:40:00,41.09,41.1,40.98,41.1,69097.0,33.9417,33.95,33.8508,33.95,69097.0
2016-01-04 09:45:00,41.1,41.21,41.07,41.19,71772.0,33.95,34.0408,33.9252,34.0243,71772.0
2016-01-04 09:50:00,41.19,41.27,41.08,41.11,213557.0,34.0243,34.0904,33.9334,33.9582,213557.0
2016-01-04 09:55:00,41.12,41.2,41.09,41.15,95903.0,33.9665,34.0326,33.9417,33.9913,95903.0
2016-01-04 10:00:00,41.14,41.17,40.94,40.95,112677.0,33.983,34.0078,33.8178,33.8261,112677.0
2016-01-04 10:05:00,40.95,40.96,40.86,40.9,94685.0,33.8261,33.8343,33.7517,33.7848,94685.0
2016-01-04 10:10:00,40.9,40.9,40.75,40.78,188551.0,33.7848,33.7848,33.6609,33.6856,188551.0
2016-01-04 10:15:00,40.79,40.98,40.79,40.98,105025.0,33.6939,33.8508,33.6939,33.8508,105025.0
2016-01-04 10:20:00,40.99,41.03,40.96,40.97,38299.0,33.8591,33.8921,33.8343,33.8426,38299.0
2016-01-04 10:25:00,40.97,41.06,40.96,40.97,60605.0,33.8426,33.9169,33.8343,33.8426,60605.0
2016-01-04 10:30:00,40.98,41.01,40.92,40.95,62123.0,33.8508,33.8756,33.8013,33.8261,62123.0
2016-01-04 10:35:00,40.94,40.98,40.9,40.98,55539.0,33.8178,33.8508,33.7848,33.8508,55539.0
2016-01-04 10:40:00,40.97,41.0,40.94,40.99,55787.0,33.8426,33.8674,33.8178,33.8591,55787.0
2016-01-04 10:45:00,40.99,40.99,40.82,40.85,65430.0,33.8591,33.8591,33.7187,33.7435,65430.0
2016-01-04 10:50:00,40.85,40.85,40.75,40.76,65397.0,33.7435,33.7435,33.6609,33.6691,65397.0
2016-01-04 10:55:00,40.77,40.78,40.71,40.73,54204.0,33.6774,33.6856,33.6278,33.6443,54204.0
2016-01-04 11:00:00,40.73,40.76,40.67,40.75,81537.0,33.6443,33.6691,33.5948,33.6609,81537.0
2016-01-04 11:05:00,40.75,40.78,40.7,40.77,130986.0,33.6609,33.6856,33.6195,33.6774,130986.0
2016-01-04 11:10:00,40.77,40.79,40.73,40.79,35770.0,33.6774,33.6939,33.6443,33.6939,35770.0
2016-01-04 11:15:00,40.79,40.84,40.79,40.8,42008.0,33.6939,33.7352,33.6939,33.7022,42008.0
2016-01-04 11:20:00,40.79,40.86,40.78,40.84,40852.0,33.6939,33.7517,33.6856,33.7352,40852.0
2016-01-04 11:25:00,40.84,40.86,40.8,40.84,125220.0,33.7352,33.7517,33.7022,33.7352,125220.0
2016-01-04 11:30:00,40.84,40.9,40.81,40.9,50315.0,33.7352,33.7848,33.7104,33.7848,50315.0
2016-01-04 11:35:00,40.9,40.91,40.85,40.9,35077.0,33.7848,33.793,33.7435,33.7848,35077.0
2016-01-04 11:40:00,40.9,40.93,40.85,40.85,80143.0,33.7848,33.8095,33.7435,33.7435,80143.0
2016-01-04 11:45:00,40.84,40.9,40.84,40.9,40268.0,33.7352,33.7848,33.7352,33.7848,40268.0
2016-01-04 11:50:00,40.9,40.98,40.9,40.94,58306.0,33.7848,33.8508,33.7848,33.8178,58306.0
2016-01-04 11:55:00,40.93,40.93,40.87,40.91,37438.0,33.8095,33.8095,33.76,33.793,37438.0
2016-01-04 12:00:00,40.9,40.91,40.85,40.88,32881.0,33.7848,33.793,33.7435,33.7682,32881.0
2016-01-04 12:05:00,40.88,40.96,40.86,40.91,35892.0,33.7682,33.8343,33.7517,33.793,35892.0
2016-01-04 12:10:00,40.91,40.95,40.89,40.9,63215.0,33.793,33.8261,33.7765,33.7848,63215.0
2016-01-04 12:15:00,40.91,40.94,40.88,40.9,30578.0,33.793,33.8178,33.7682,33.7848,30578.0
2016-01-04 12:20:00,40.89,40.95,40.87,40.9,32681.0,33.7765,33.8261,33.76,33.7848,32681.0
2016-01-04 12:25:00,40.9,40.94,40.88,40.91,33085.0,33.7848,33.8178,33.7682,33.793,33085.0
2016-01-04 12:30:00,40.9,40.93,40.89,40.91,40255.0,33.7848,33.8095,33.7765,33.793,40255.0
2016-01-04 12:35:00,40.91,40.94,40.9,40.92,29527.0,33.793,33.8178,33.7848,33.8013,29527.0
2016-01-04 12:40:00,40.92,40.96,40.88,40.94,99792.0,33.8013,33.8343,33.7682,33.8178,99792.0
2016-01-04 12:45:00,40.95,40.96,40.89,40.89,32446.0,33.8261,33.8343,33.7765,33.7765,32446.0
2016-01-04 12:50:00,40.89,40.93,40.89,40.91,27547.0,33.7765,33.8095,33.7765,33.793,27547.0
2016-01-04 12:55:00,40.92,40.92,40.84,40.86,42357.0,33.8013,33.8013,33.7352,33.7517,42357.0
2016-01-04 13:00:00,40.86,40.95,40.86,40.94,42426.0,33.7517,33.8261,33.7517,33.8178,42426.0
2016-01-04 13:05:00,40.94,40.98,40.92,40.96,20893.0,33.8178,33.8508,33.8013,33.8343,20893.0
2016-01-04 13:10:00,40.96,40.98,40.92,40.93,31926.0,33.8343,33.8508,33.8013,33.8095,31926.0
2016-01-04 13:15:00,40.93,40.95,40.9,40.92,42159.0,33.8095,33.8261,33.7848,33.8013,42159.0
2016-01-04 13:20:00,40.92,40.93,40.88,40.91,53667.0,33.8013,33.8095,33.7682,33.793,53667.0
2016-01-04 13:25:00,40.9,40.94,40.87,40.92,55368.0,33.7848,33.8178,33.76,33.8013,55368.0
2016-01-04 13:30:00,40.92,40.97,40.91,40.96,28788.0,33.8013,33.8426,33.793,33.8343,28788.0
2016-01-04 13:35:00,40.95,40.98,40.92,40.94,31528.0,33.8261,33.8508,33.8013,33.8178,31528.0
2016-01-04 13:40:00,40.94,40.94,40.9,40.92,46563.0,33.8178,33.8178,33.7848,33.8013,46563.0
2016-01-04 13:45:00,40.91,40.94,40.89,40.93,32053.0,33.793,33.8178,33.7765,33.8095,32053.0
2016-01-04 13:50:00,40.92,40.94,40.89,40.91,33387.0,33.8013,33.8178,33.7765,33.793,33387.0
2016-01-04 13:55:00,40.91,40.93,40.86,40.86,24141.0,33.793,33.8095,33.7517,33.7517,24141.0
2016-01-04 14:00:00,40.86,40.92,40.84,40.9,52145.0,33.7517,33.8013,33.7352,33.7848,52145.0
2016-01-04 14:05:00,40.89,40.93,40.86,40.91,31277.0,33.7765,33.8095,33.7517,33.793,31277.0
2016-01-04 14:10:00,40.9,40.91,40.87,40.89,31511.0,33.7848,33.793,33.76,33.7765,31511.0
2016-01-04 14:15:00,40.9,40.9,40.85,40.89,29458.0,33.7848,33.7848,33.7435,33.7765,29458.0
2016-01-04 14:20:00,40.89,40.89,40.86,40.87,30064.0,33.7765,33.7765,33.7517,33.76,30064.0
2016-01-04 14:25:00,40.87,40.9,40.86,40.87,35762.0,33.76,33.7848,33.7517,33.76,35762.0
2016-01-04 14:30:00,40.87,40.87,40.78,40.79,39776.0,33.76,33.76,33.6856,33.6939,39776.0
2016-01-04 14:35:00,40.78,40.82,40.77,40.82,93813.0,33.6856,33.7187,33.6774,33.7187,93813.0
2016-01-04 14:40:00,40.82,40.82,40.79,40.81,30192.0,33.7187,33.7187,33.6939,33.7104,30192.0
2016-01-04 14:45:00,40.82,40.85,40.79,40.81,66812.0,33.7187,33.7435,33.6939,33.7104,66812.0
2016-01-04 14:50:00,40.81,40.83,40.75,40.75,46101.0,33.7104,33.7269,33.6609,33.6609,46101.0
2016-01-04 14:55:00,40.75,40.79,40.74,40.78,54925.0,33.6609,33.6939,33.6526,33.6856,54925.0
2016-01-04 15:00:00,40.79,40.8,40.76,40.77,64102.0,33.6939,33.7022,33.6691,33.6774,64102.0
2016-01-04 15:05:00,40.77,40.83,40.76,40.81,49285.0,33.6774,33.7269,33.6691,33.7104,49285.0
2016-01-04 15:10:00,40.81,40.83,40.75,40.77,81664.0,33.7104,33.7269,33.6609,33.6774,81664.0
2016-01-04 15:15:00,40.77,40.81,40.77,40.8,76835.0,33.6774,33.7104,33.6774,33.7022,76835.0
2016-01-04 15:20:00,40.8,40.8,40.73,40.74,65873.0,33.7022,33.7022,33.6443,33.6526,65873.0
2016-01-04 15:25:00,40.74,40.79,40.74,40.79,66175.0,33.6526,33.6939,33.6526,33.6939,66175.0
2016-01-04 15:30:00,40.79,40.9,40.78,40.87,86214.0,33.6939,33.7848,33.6856,33.76,86214.0
2016-01-04 15:35:00,40.87,40.91,40.86,40.9,101763.0,33.76,33.793,33.7517,33.7848,101763.0
2016-01-04 15:40:00,40.9,40.96,40.89,40.96,142267.0,33.7848,33.8343,33.7765,33.8343,142267.0
2016-01-04 15:45:00,40.96,41.07,40.93,41.04,308520.0,33.8343,33.9252,33.8095,33.9004,308520.0
2016-01-04 15:50:00,41.05,41.05,40.98,41.0,279412.0,33.9087,33.9087,33.8508,33.8674,279412.0
2016-01-04 15:55:00,41.0,41.15,40.99,41.14,635775.0,33.8674,33.9913,33.8591,33.983,635775.0
2016-01-05 09:30:00,41.29,41.48,41.26,41.37,179815.0,34.1069,34.2639,34.0821,34.173,179815.0
2016-01-05 09:35:00,41.36,41.49,41.33,41.43,71924.0,34.1647,34.2721,34.1399,34.2226,71924.0
2016-01-05 09:40:00,41.43,41.49,41.35,41.48,151690.0,34.2226,34.2721,34.1565,34.2639,151690.0
2016-01-05 09:45:00,41.49,41.55,41.41,41.53,66330.0,34.2721,34.3217,34.206,34.3052,66330.0
2016-01-05 09:50:00,41.52,41.6,41.52,41.55,40982.0,34.2969,34.363,34.2969,34.3217,40982.0
2016-01-05 09:55:00,41.55,41.6,41.52,41.6,53931.0,34.3217,34.363,34.2969,34.363,53931.0
2016-01-05 10:00:00,41.59,41.62,41.5,41.51,51277.0,34.3547,34.3795,34.2804,34.2886,51277.0
2016-01-05 10:05:00,41.51,41.69,41.5,41.67,159659.0,34.2886,34.4373,34.2804,34.4208,159659.0
2016-01-05 10:10:00,41.67,41.79,41.66,41.78,59219.0,34.4208,34.5199,34.4125,34.5117,59219.0
2016-01-05 10:15:00,41.78,41.82,41.71,41.72,65287.0,34.5117,34.5447,34.4538,34.4621,65287.0
2016-01-05 10:20:00,41.72,41.8,41.66,41.78,78951.0,34.4621,34.5282,34.4125,34.5117,78951.0
2016-01-05 10:25:00,41.77,41.82,41.74,41.81,48762.0,34.5034,34.5447,34.4786,34.5364,48762.0
2016-01-05 10:30:00,41.8,41.81,41.72,41.79,76042.0,34.5282,34.5364,34.4621,34.5199,76042.0
2016-01-05 10:35:00,41.78,41.86,41.76,41.82,102020.0,34.5117,34.5777,34.4951,34.5447,102020.0
2016-01-05 10:40:00,41.82,41.93,41.8,41.9,56256.0,34.5447,34.6356,34.5282,34.6108,56256.0
2016-01-05 10:45:00,41.9,41.98,41.87,41.98,70893.0,34.6108,34.6769,34.586,34.6769,70893.0
2016-01-05 10:50:00,41.98,42.0,41.92,41.93,75535.0,34.6769,34.6934,34.6273,34.6356,75535.0
2016-01-05 10:55:00,41.93,41.98,41.92,41.98,61438.0,34.6356,34.6769,34.6273,34.6769,61438.0
2016-01-05 11:00:00,41.98,41.98,41.89,41.9,98201.0,34.6769,34.6769,34.6025,34.6108,98201.0
2016-01-05 11:05:00,41.9,41.93,41.88,41.88,93708.0,34.6108,34.6356,34.5943,34.5943,93708.0
2016-01-05 11:10:00,41.88,41.9,41.77,41.81,72903.0,34.5943,34.6108,34.5034,34.5364,72903.0
2016-01-05 11:15:00,41.81,41.83,41.77,41.77,82837.0,34.5364,34.553,34.5034,34.5034,82837.0
2016-01-05 11:20:00,41.77,41.83,41.77,41.8,35645.0,34.5034,34.553,34.5034,34.5282,35645.0
2016-01-05 11:25:00,41.81,41.84,41.79,41.84,65235.0,34.5364,34.5612,34.5199,34.5612,65235.0
2016-01-05 11:30:00,41.84,41.91,41.82,41.91,75562.0,34.5612,34.619,34.5447,34.619,75562.0
2016-01-05 11:35:00,41.91,41.93,41.88,41.9,78289.0,34.619,34.6356,34.5943,34.6108,78289.0
2016-01-05 11:40:00,41.91,41.93,41.89,41.91,40432.0,34.619,34.6356,34.6025,34.619,40432.0
2016-01-05 11:45:00,41.91,41.95,41.88,41.93,42899.0,34.619,34.6521,34.5943,34.6356,42899.0
2016-01-05 11:50:00,41.94,41.96,41.91,41.92,39033.0,34.6438,34.6604,34.619,34.6273,39033.0
2016-01-05 11:55:00,41.92,41.95,41.9,41.94,33959.0,34.6273,34.6521,34.6108,34.6438,33959.0
2016-01-05 12:00:00,41.93,41.93,41.83,41.85,45879.0,34.6356,34.6356,34.553,34.5695,45879.0
2016-01-05 12:05:00,41.86,41.89,41.78,41.8,50431.0,34.5777,34.6025,34.5117,34.5282,50431.0
2016-01-05 12:10:00,41.8,41.84,41.78,41.84,39541.0,34.5282,34.5612,34.5117,34.5612,39541.0
2016-01-05 12:15:00,41.81,41.84,41.76,41.83,42165.0,34.5364,34.5612,34.4951,34.553,42165.0
2016-01-05 12:20:00,41.82,41.85,41.79,41.83,33864.0,34.5447,34.5695,34.5199,34.553,33864.0
2016-01-05 12:25:00,41.84,41.87,41.82,41.86,29273.0,34.5612,34.586,34.5447,34.5777,29273.0
2016-01-05 12:30:00,41.86,41.87,41.83,41.83,27484.0,34.5777,34.586,34.553,34.553,27484.0
2016-01-05 12:35:00,41.82,41.88,41.82,41.87,53151.0,34.5447,34.5943,34.5447,34.586,53151.0
2016-01-05 12:40:00,41.86,41.86,41.76,41.79,88304.0,34.5777,34.5777,34.4951,34.5199,88304.0
2016-01-05 12:45:00,41.79,41.82,41.78,41.8,36044.0,34.5199,34.5447,34.5117,34.5282,36044.0
2016-01-05 12:50:00,41.79,41.8,41.74,41.8,33843.0,34.5199,34.5282,34.4786,34.5282,33843.0
2016-01-05 12:55:00,41.8,41.8,41.75,41.8,28079.0,34.5282,34.5282,34.4869,34.5282,28079.0
2016-01-05 13:00:00,41.8,41.81,41.76,41.79,35034.0,34.5282,34.5364,34.4951,34.5199,35034.0
2016-01-05 13:05:00,41.8,41.82,41.76,41.78,58735.0,34.5282,34.5447,34.4951,34.5117,58735.0
2016-01-05 13:10:00,41.77,41.79,41.74,41.75,32233.0,34.5034,34.5199,34.4786,34.4869,32233.0
2016-01-05 13:15:00,41.75,41.75,41.67,41.73,86032.0,34.4869,34.4869,34.4208,34.4704,86032.0
2016-01-05 13:20:00,41.72,41.75,41.71,41.73,145255.0,34.4621,34.4869,34.4538,34.4704,145255.0
2016-01-05 13:25:00,41.73,41.79,41.73,41.78,37006.0,34.4704,34.5199,34.4704,34.5117,37006.0
2016-01-05 13:30:00,41.77,41.8,41.76,41.78,62484.0,34.5034,34.5282,34.4951,34.5117,62484.0
2016-01-05 13:35:00,41.78,41.79,41.75,41.77,55233.0,34.5117,34.5199,34.4869,34.5034,55233.0
2016-01-05 13:40:00,41.77,41.88,41.76,41.88,53371.0,34.5034,34.5943,34.4951,34.5943,53371.0
2016-01-05 13:45:00,41.87,41.9,41.86,41.89,59908.0,34.586,34.6108,34.5777,34.6025,59908.0
2016-01-05 13:50:00,41.9,41.91,41.86,41.88,52122.0,34.6108,34.619,34.5777,34.5943,52122.0
2016-01-05 13:55:00,41.89,41.89,41.85,41.85,27234.0,34.6025,34.6025,34.5695,34.5695,27234.0
2016-01-05 14:00:00,41.84,41.85,41.79,41.79,31371.0,34.5612,34.5695,34.5199,34.5199,31371.0
2016-01-05 14:05:00,41.79,41.8,41.77,41.79,31063.0,34.5199,34.5282,34.5034,34.5199,31063.0
2016-01-05 14:10:00,41.8,41.8,41.77,41.78,25465.0,34.5282,34.5282,34.5034,34.5117,25465.0
2016-01-05 14:15:00,41.78,41.84,41.78,41.84,40616.0,34.5117,34.5612,34.5117,34.5612,40616.0
2016-01-05 14:20:00,41.84,41.88,41.82,41.88,63686.0,34.5612,34.5943,34.5447,34.5943,63686.0
2016-01-05 14:25:00,41.88,41.91,41.87,41.91,54826.0,34.5943,34.619,34.586,34.619,54826.0
2016-01-05 14:30:00,41.91,41.95,41.9,41.9,46203.0,34.619,34.6521,34.6108,34.6108,46203.0
2016-01-05 14:35:00,41.91,41.96,41.9,41.94,42849.0,34.619,34.6604,34.6108,34.6438,42849.0
2016-01-05 14:40:00,41.94,41.96,41.91,41.91,28075.0,34.6438,34.6604,34.619,34.619,28075.0
2016-01-05 14:45:00,41.9,41.93,41.89,41.92,47121.0,34.6108,34.6356,34.6025,34.6273,47121.0
2016-01-05 14:50:00,41.92,41.95,41.91,41.93,33919.0,34.6273,34.6521,34.619,34.6356,33919.0
2016-01-05 14:55:00,41.93,41.95,41.91,41.93,29837.0,34.6356,34.6521,34.619,34.6356,29837.0
2016-01-05 15:00:00,41.92,41.93,41.87,41.88,290514.0,34.6273,34.6356,34.586,34.5943,290514.0
2016-01-05 15:05:00,41.89,41.89,41.83,41.85,69665.0,34.6025,34.6025,34.553,34.5695,69665.0
2016-01-05 15:10:00,41.84,41.89,41.84,41.89,34407.0,34.5612,34.6025,34.5612,34.6025,34407.0
2016-01-05 15:15:00,41.89,41.91,41.85,41.87,70726.0,34.6025,34.619,34.5695,34.586,70726.0
2016-01-05 15:20:00,41.87,41.88,41.8,41.86,71615.0,34.586,34.5943,34.5282,34.5777,71615.0
2016-01-05 15:25:00,41.86,41.9,41.83,41.89,46591.0,34.5777,34.6108,34.553,34.6025,46591.0
2016-01-05 15:30:00,41.89,41.94,41.86,41.93,84709.0,34.6025,34.6438,34.5777,34.6356,84709.0
2016-01-05 15:35:00,41.93,41.99,41.92,41.98,85533.0,34.6356,34.6851,34.6273,34.6769,85533.0
2016-01-05 15:40:00,41.99,42.03,41.92,41.98,174681.0,34.6851,34.7182,34.6273,34.6769,174681.0
2016-01-05 15:45:00,41.98,41.99,41.94,41.98,160338.0,34.6769,34.6851,34.6438,34.6769,160338.0
2016-01-05 15:50:00,41.98,41.99,41.96,41.97,137619.0,34.6769,34.6851,34.6604,34.6686,137619.0
2016-01-05 15:55:00,41.97,42.11,41.93,42.09,927377.0,34.6686,34.7843,34.6356,34.7677,927377.0
2016-01-06 09:30:00,41.76,42.14,41.76,41.8,226326.0,34.4951,34.809,34.4951,34.5282,226326.0
2016-01-06 09:35:00,41.8,42.17,41.75,42.06,90707.0,34.5282,34.8338,34.4869,34.743,90707.0
2016-01-06 09:40:00,42.08,42.17,42.02,42.15,52511.0,34.7595,34.8338,34.7099,34.8173,52511.0
2016-01-06 09:45:00,42.16,42.16,42.03,42.1,65686.0,34.8256,34.8256,34.7182,34.776,65686.0
2016-01-06 09:50:00,42.11,42.14,42.0,42.01,59587.0,34.7843,34.809,34.6934,34.7017,59587.0
2016-01-06 09:55:00,42.01,42.02,41.94,41.99,59062.0,34.7017,34.7099,34.6438,34.6851,59062.0
2016-01-06 10:00:00,41.99,42.01,41.92,41.95,54139.0,34.6851,34.7017,34.6273,34.6521,54139.0
2016-01-06 10:05:00,41.95,42.0,41.92,41.99,52819.0,34.6521,34.6934,34.6273,34.6851,52819.0
2016-01-06 10:10:00,42.0,42.01,41.93,42.0,43241.0,34.6934,34.7017,34.6356,34.6934,43241.0
2016-01-06 10:15:00,42.0,42.02,41.97,41.99,73256.0,34.6934,34.7099,34.6686,34.6851,73256.0
2016-01-06 10:20:00,42.0,42.07,41.99,42.02,158498.0,34.6934,34.7512,34.6851,34.7099,158498.0
2016-01-06 10:25:00,42.02,42.07,41.98,42.01,34125.0,34.7099,34.7512,34.6769,34.7017,34125.0
2016-01-06 10:30:00,42.0,42.03,41.98,42.0,90961.0,34.6934,34.7182,34.6769,34.6934,90961.0
2016-01-06 10:35:00,42.01,42.01,41.93,42.0,48565.0,34.7017,34.7017,34.6356,34.6934,48565.0
2016-01-06 10:40:00,42.0,42.03,41.95,41.97,43099.0,34.6934,34.7182,34.6521,34.6686,43099.0
2016-01-06 10:45:00,41.97,41.97,41.89,41.91,92468.0,34.6686,34.6686,34.6025,34.619,92468.0
2016-01-06 10:50:00,41.91,41.93,41.89,41.91,37264.0,34.619,34.6356,34.6025,34.619,37264.0
2016-01-06 10:55:00,41.91,41.98,41.89,41.89,28519.0,34.619,34.6769,34.6025,34.6025,28519.0
2016-01-06 11:00:00,41.89,42.04,41.89,42.04,51896.0,34.6025,34.7264,34.6025,34.7264,51896.0
2016-01-06 11:05:00,42.02,42.04,41.97,41.99,28310.0,34.7099,34.7264,34.6686,34.6851,28310.0
2016-01-06 11:10:00,42.0,42.01,41.97,42.0,32454.0,34.6934,34.7017,34.6686,34.6934,32454.0
2016-01-06 11:15:00,42.0,42.0,41.95,41.98,29661.0,34.6934,34.6934,34.6521,34.6769,29661.0
2016-01-06 11:20:00,41.99,42.05,41.98,42.03,45892.0,34.6851,34.7347,34.6769,34.7182,45892.0
2016-01-06 11:25:00,42.03,42.05,42.01,42.03,30017.0,34.7182,34.7347,34.7017,34.7182,30017.0
2016-01-06 11:30:00,42.03,42.06,42.0,42.05,153167.0,34.7182,34.743,34.6934,34.7347,153167.0
2016-01-06 11:35:00,42.05,42.13,42.04,42.12,42508.0,34.7347,34.8008,34.7264,34.7925,42508.0
2016-01-06 11:40:00,42.12,42.15,42.11,42.13,44759.0,34.7925,34.8173,34.7843,34.8008,44759.0
2016-01-06 11:45:00,42.13,42.19,42.11,42.15,58949.0,34.8008,34.8503,34.7843,34.8173,58949.0
2016-01-06 11:50:00,42.16,42.18,42.14,42.16,36289.0,34.8256,34.8421,34.809,34.8256,36289.0
2016-01-06 11:55:00,42.15,42.16,42.09,42.11,40647.0,34.8173,34.8256,34.7677,34.7843,40647.0
2016-01-06 12:00:00,42.11,42.15,42.1,42.11,29720.0,34.7843,34.8173,34.776,34.7843,29720.0
2016-01-06 12:05:00,42.12,42.16,42.11,42.16,52737.0,34.7925,34.8256,34.7843,34.8256,52737.0
2016-01-06 12:10:00,42.15,42.18,42.13,42.18,57439.0,34.8173,34.8421,34.8008,34.8421,57439.0
2016-01-06 12:15:00,42.18,42.19,42.15,42.19,29829.0,34.8421,34.8503,34.8173,34.8503,29829.0
2016-01-06 12:20:00,42.19,42.25,42.18,42.22,54726.0,34.8503,34.8999,34.8421,34.8751,54726.0
2016-01-06 12:25:00,42.22,42.23,42.15,42.18,32001.0,34.8751,34.8834,34.8173,34.8421,32001.0
2016-01-06 12:30:00,42.18,42.25,42.17,42.25,29295.0,34.8421,34.8999,34.8338,34.8999,29295.0
2016-01-06 12:35:00,42.25,42.33,42.22,42.27,66834.0,34.8999,34.966,34.8751,34.9164,66834.0
2016-01-06 12:40:00,42.27,42.32,42.25,42.3,106341.0,34.9164,34.9577,34.8999,34.9412,106341.0
2016-01-06 12:45:00,42.3,42.33,42.28,42.32,138134.0,34.9412,34.966,34.9247,34.9577,138134.0
2016-01-06 12:50:00,42.33,42.36,42.27,42.3,72657.0,34.966,34.9908,34.9164,34.9412,72657.0
2016-01-06 12:55:00,42.29,42.31,42.25,42.3,82237.0,34.9329,34.9495,34.8999,34.9412,82237.0
2016-01-06 13:00:00,42.29,42.33,42.27,42.33,40937.0,34.9329,34.966,34.9164,34.966,40937.0
2016-01-06 13:05:00,42.33,42.33,42.28,42.32,71958.0,34.966,34.966,34.9247,34.9577,71958.0
2016-01-06 13:10:00,42.32,42.35,42.31,42.33,75531.0,34.9577,34.9825,34.9495,34.966,75531.0
2016-01-06 13:15:00,42.31,42.34,42.27,42.27,39151.0,34.9495,34.9742,34.9164,34.9164,39151.0
2016-01-06 13:20:00,42.27,42.31,42.25,42.3,93746.0,34.9164,34.9495,34.8999,34.9412,93746.0
2016-01-06 13:25:00,42.29,42.3,42.26,42.27,21741.0,34.9329,34.9412,34.9082,34.9164,21741.0
2016-01-06 13:30:00,42.27,42.27,42.22,42.23,22143.0,34.9164,34.9164,34.8751,34.8834,22143.0
2016-01-06 13:35:00,42.23,42.27,42.22,42.24,29852.0,34.8834,34.9164,34.8751,34.8916,29852.0
2016-01-06 13:40:00,42.23,42.25,42.18,42.22,38294.0,34.8834,34.8999,34.8421,34.8751,38294.0
2016-01-06 13:45:00,42.22,42.24,42.19,42.2,32822.0,34.8751,34.8916,34.8503,34.8586,32822.0
2016-01-06 13:50:00,42.2,42.27,42.17,42.26,86540.0,34.8586,34.9164,34.8338,34.9082,86540.0
2016-01-06 13:55:00,42.25,42.26,42.18,42.2,34090.0,34.8999,34.9082,34.8421,34.8586,34090.0
2016-01-06 14:00:00,42.19,42.26,42.16,42.21,61594.0,34.8503,34.9082,34.8256,34.8669,61594.0
2016-01-06 14:05:00,42.2,42.36,42.19,42.35,79174.0,34.8586,34.9908,34.8503,34.9825,79174.0
2016-01-06 14:10:00,42.35,42.37,42.29,42.34,53407.0,34.9825,34.999,34.9329,34.9742,53407.0
2016-01-06 14:15:00,42.34,42.38,42.32,42.38,48156.0,34.9742,35.0073,34.9577,35.0073,48156.0
2016-01-06 14:20:00,42.38,42.4,42.33,42.34,51841.0,35.0073,35.0238,34.966,34.9742,51841.0
2016-01-06 14:25:00,42.34,42.42,42.33,42.37,85889.0,34.9742,35.0403,34.966,34.999,85889.0
2016-01-06 14:30:00,42.37,42.38,42.31,42.33,78238.0,34.999,35.0073,34.9495,34.966,78238.0
2016-01-06 14:35:00,42.33,42.35,42.28,42.3,91651.0,34.966,34.9825,34.9247,34.9412,91651.0
2016-01-06 14:40:00,42.3,42.31,42.2,42.23,122206.0,34.9412,34.9495,34.8586,34.8834,122206.0
2016-01-06 14:45:00,42.23,42.23,42.09,42.09,120391.0,34.8834,34.8834,34.7677,34.7677,120391.0
2016-01-06 14:50:00,42.11,42.12,42.05,42.07,52951.0,34.7843,34.7925,34.7347,34.7512,52951.0
2016-01-06 14:55:00,42.06,42.09,42.04,42.04,53466.0,34.743,34.7677,34.7264,34.7264,53466.0
2016-01-06 15:00:00,42.04,42.1,42.03,42.08,85762.0,34.7264,34.776,34.7182,34.7595,85762.0
2016-01-06 15:05:00,42.09,42.12,42.07,42.11,55787.0,34.7677,34.7925,34.7512,34.7843,55787.0
2016-01-06 15:10:00,42.12,42.13,42.05,42.13,90088.0,34.7925,34.8008,34.7347,34.8008,90088.0
2016-01-06 15:15:00,42.12,42.12,42.06,42.11,61612.0,34.7925,34.7925,34.743,34.7843,61612.0
2016-01-06 15:20:00,42.12,42.14,42.09,42.13,59208.0,34.7925,34.809,34.7677,34.8008,59208.0
2016-01-06 15:25:00,42.13,42.14,42.09,42.12,103129.0,34.8008,34.809,34.7677,34.7925,103129.0
2016-01-06 15:30:00,42.12,42.17,42.11,42.16,130553.0,34.7925,34.8338,34.7843,34.8256,130553.0
2016-01-06 15:35:00,42.15,42.19,42.11,42.15,131943.0,34.8173,34.8503,34.7843,34.8173,131943.0
2016-01-06 15:40:00,42.15,42.19,42.13,42.18,137835.0,34.8173,34.8503,34.8008,34.8421,137835.0
2016-01-06 15:45:00,42.18,42.19,42.11,42.15,174668.0,34.8421,34.8503,34.7843,34.8173,174668.0
2016-01-06 15:50:00,42.14,42.15,42.01,42.04,232171.0,34.809,34.8173,34.7017,34.7264,232171.0
2016-01-06 15:55:00,42.04,42.06,42.01,42.06,654526.0,34.7264,34.743,34.7017,34.743,654526.0
2016-01-07 09:30:00,41.33,41.4,41.05,41.25,328587.0,34.1399,34.1978,33.9087,34.0739,328587.0
2016-01-07 09:35:00,41.29,41.52,41.26,41.43,146214.0,34.1069,34.2969,34.0821,34.2226,146214.0
2016-01-07 09:40:00,41.41,41.42,41.26,41.36,125506.0,34.206,34.2143,34.0821,34.1647,125506.0
2016-01-07 09:45:00,41.35,41.42,41.31,41.36,61463.0,34.1565,34.2143,34.1234,34.1647,61463.0
2016-01-07 09:50:00,41.36,41.36,41.16,41.17,99218.0,34.1647,34.1647,33.9995,34.0078,99218.0
2016-01-07 09:55:00,41.16,41.27,41.13,41.23,73594.0,33.9995,34.0904,33.9747,34.0573,73594.0
2016-01-07 10:00:00,41.22,41.37,41.22,41.28,48565.0,34.0491,34.173,34.0491,34.0986,48565.0
2016-01-07 10:05:00,41.27,41.31,41.21,41.23,146029.0,34.0904,34.1234,34.0408,34.0573,146029.0
2016-01-07 10:10:00,41.22,41.24,41.11,41.17,190363.0,34.0491,34.0656,33.9582,34.0078,190363.0
2016-01-07 10:15:00,41.18,41.2,41.11,41.19,60332.0,34.016,34.0326,33.9582,34.0243,60332.0
2016-01-07 10:20:00,41.19,41.22,41.01,41.02,116191.0,34.0243,34.0491,33.8756,33.8839,116191.0
2016-01-07 10:25:00,41.02,41.04,40.92,40.96,96924.0,33.8839,33.9004,33.8013,33.8343,96924.0
2016-01-07 10:30:00,40.97,41.05,40.97,41.05,94415.0,33.8426,33.9087,33.8426,33.9087,94415.0
2016-01-07 10:35:00,41.04,41.06,40.99,41.04,78276.0,33.9004,33.9169,33.8591,33.9004,78276.0
2016-01-07 10:40:00,41.04,41.1,41.03,41.06,104735.0,33.9004,33.95,33.8921,33.9169,104735.0
2016-01-07 10:45:00,41.05,41.15,41.02,41.15,62040.0,33.9087,33.9913,33.8839,33.9913,62040.0
2016-01-07 10:50:00,41.15,41.3,41.15,41.23,64328.0,33.9913,34.1152,33.9913,34.0573,64328.0
2016-01-07 10:55:00,41.23,41.26,41.19,41.23,61525.0,34.0573,34.0821,34.0243,34.0573,61525.0
2016-01-07 11:00:00,41.24,41.33,41.24,41.29,55845.0,34.0656,34.1399,34.0656,34.1069,55845.0
2016-01-07 11:05:00,41.28,41.41,41.28,41.41,73735.0,34.0986,34.206,34.0986,34.206,73735.0
2016-01-07 11:10:00,41.41,41.41,41.33,41.38,79950.0,34.206,34.206,34.1399,34.1813,79950.0
2016-01-07 11:15:00,41.33,41.34,41.29,41.3,64792.0,34.1399,34.1482,34.1069,34.1152,64792.0
2016-01-07 11:20:00,41.31,41.37,41.23,41.24,63370.0,34.1234,34.173,34.0573,34.0656,63370.0
2016-01-07 11:25:00,41.25,41.26,41.19,41.22,52162.0,34.0739,34.0821,34.0243,34.0491,52162.0
2016-01-07 11:30:00,41.23,41.31,41.2,41.2,124672.0,34.0573,34.1234,34.0326,34.0326,124672.0
2016-01-07 11:35:00,41.2,41.24,41.19,41.22,56206.0,34.0326,34.0656,34.0243,34.0491,56206.0
2016-01-07 11:40:00,41.21,41.24,41.19,41.24,40068.0,34.0408,34.0656,34.0243,34.0656,40068.0
2016-01-07 11:45:00,41.24,41.24,41.11,41.18,60616.0,34.0656,34.0656,33.9582,34.016,60616.0
2016-01-07 11:50:00,41.17,41.19,41.15,41.19,37935.0,34.0078,34.0243,33.9913,34.0243,37935.0
2016-01-07 11:55:00,41.19,41.2,41.15,41.18,145060.0,34.0243,34.0326,33.9913,34.016,145060.0
2016-01-07 12:00:00,41.17,41.3,41.15,41.27,51707.0,34.0078,34.1152,33.9913,34.0904,51707.0
2016-01-07 12:05:00,41.27,41.31,41.24,41.28,46284.0,34.0904,34.1234,34.0656,34.0986,46284.0
2016-01-07 12:10:00,41.28,41.3,41.21,41.25,53639.0,34.0986,34.1152,34.0408,34.0739,53639.0
2016-01-07 12:15:00,41.25,41.25,41.2,41.23,39191.0,34.0739,34.0739,34.0326,34.0573,39191.0
2016-01-07 12:20:00,41.22,41.23,41.14,41.14,38912.0,34.0491,34.0573,33.983,33.983,38912.0
2016-01-07 12:25:00,41.15,41.17,41.14,41.15,20363.0,33.9913,34.0078,33.983,33.9913,20363.0
2016-01-07 12:30:00,41.15,41.18,41.14,41.17,33447.0,33.9913,34.016,33.983,34.0078,33447.0
2016-01-07 12:35:00,41.17,41.17,41.09,41.11,30789.0,34.0078,34.0078,33.9417,33.9582,30789.0
2016-01-07 12:40:00,41.12,41.17,41.11,41.16,39278.0,33.9665,34.0078,33.9582,33.9995,39278.0
2016-01-07 12:45:00,41.16,41.22,41.15,41.2,28270.0,33.9995,34.0491,33.9913,34.0326,28270.0
2016-01-07 12:50:00,41.2,41.24,41.17,41.21,55720.0,34.0326,34.0656,34.0078,34.0408,55720.0
2016-01-07 12:55:00,41.21,41.22,41.16,41.18,62841.0,34.0408,34.0491,33.9995,34.016,62841.0
2016-01-07 13:00:00,41.19,41.2,41.14,41.16,30688.0,34.0243,34.0326,33.983,33.9995,30688.0
2016-01-07 13:05:00,41.16,41.17,41.1,41.11,39367.0,33.9995,34.0078,33.95,33.9582,39367.0
2016-01-07 13:10:00,41.11,41.12,41.05,41.08,69702.0,33.9582,33.9665,33.9087,33.9334,69702.0
2016-01-07 13:15:00,41.09,41.09,41.02,41.04,29577.0,33.9417,33.9417,33.8839,33.9004,29577.0
2016-01-07 13:20:00,41.03,41.05,40.98,41.02,77061.0,33.8921,33.9087,33.8508,33.8839,77061.0
2016-01-07 13:25:00,41.03,41.07,41.02,41.04,26185.0,33.8921,33.9252,33.8839,33.9004,26185.0
2016-01-07 13:30:00,41.03,41.04,40.97,41.0,45585.0,33.8921,33.9004,33.8426,33.8674,45585.0
2016-01-07 13:35:00,41.01,41.02,40.88,40.94,76801.0,33.8756,33.8839,33.7682,33.8178,76801.0
2016-01-07 13:40:00,40.93,40.99,40.9,40.97,57632.0,33.8095,33.8591,33.7848,33.8426,57632.0
2016-01-07 13:45:00,40.96,41.07,40.95,41.04,51585.0,33.8343,33.9252,33.8261,33.9004,51585.0
2016-01-07 13:50:00,41.04,41.07,41.02,41.07,38134.0,33.9004,33.9252,33.8839,33.9252,38134.0
2016-01-07 13:55:00,41.06,41.08,41.03,41.05,55375.0,33.9169,33.9334,33.8921,33.9087,55375.0
2016-01-07 14:00:00,41.05,41.07,41.02,41.05,63137.0,33.9087,33.9252,33.8839,33.9087,63137.0
2016-01-07 14:05:00,41.05,41.16,41.03,41.13,84755.0,33.9087,33.9995,33.8921,33.9747,84755.0
2016-01-07 14:10:00,41.13,41.2,41.09,41.12,39041.0,33.9747,34.0326,33.9417,33.9665,39041.0
2016-01-07 14:15:00,41.12,41.23,41.11,41.22,73378.0,33.9665,34.0573,33.9582,34.0491,73378.0
2016-01-07 14:20:00,41.22,41.25,41.17,41.18,171083.0,34.0491,34.0739,34.0078,34.016,171083.0
2016-01-07 14:25:00,41.19,41.2,41.08,41.11,24900.0,34.0243,34.0326,33.9334,33.9582,24900.0
2016-01-07 14:30:00,41.1,41.14,41.05,41.09,47561.0,33.95,33.983,33.9087,33.9417,47561.0
2016-01-07 14:35:00,41.11,41.18,41.1,41.15,57606.0,33.9582,34.016,33.95,33.9913,57606.0
2016-01-07 14:40:00,41.16,41.19,41.13,41.17,58815.0,33.9995,34.0243,33.9747,34.0078,58815.0
2016-01-07 14:45:00,41.17,41.23,41.15,41.22,35335.0,34.0078,34.0573,33.9913,34.0491,35335.0
2016-01-07 14:50:00,41.22,41.22,41.15,41.17,90560.0,34.0491,34.0491,33.9913,34.0078,90560.0
2016-01-07 14:55:00,41.17,41.19,41.06,41.07,54903.0,34.0078,34.0243,33.9169,33.9252,54903.0
2016-01-07 15:00:00,41.07,41.08,40.97,41.0,82778.0,33.9252,33.9334,33.8426,33.8674,82778.0
2016-01-07 15:05:00,41.0,41.06,40.99,41.03,75043.0,33.8674,33.9169,33.8591,33.8921,75043.0
2016-01-07 15:10:00,41.03,41.06,40.95,40.96,112150.0,33.8921,33.9169,33.8261,33.8343,112150.0
2016-01-07 15:15:00,40.96,40.99,40.94,40.97,85003.0,33.8343,33.8591,33.8178,33.8426,85003.0
2016-01-07 15:20:00,40.97,40.97,40.9,40.93,88807.0,33.8426,33.8426,33.7848,33.8095,88807.0
2016-01-07 15:25:00,40.94,40.95,40.9,40.92,145404.0,33.8178,33.8261,33.7848,33.8013,145404.0
2016-01-07 15:30:00,40.91,41.05,40.91,41.04,155148.0,33.793,33.9087,33.793,33.9004,155148.0
2016-01-07 15:35:00,41.03,41.06,41.0,41.02,88096.0,33.8921,33.9169,33.8674,33.8839,88096.0
2016-01-07 15:40:00,41.02,41.05,40.99,41.0,136767.0,33.8839,33.9087,33.8591,33.8674,136767.0
2016-01-07 15:45:00,41.0,41.11,40.95,41.04,313561.0,33.8674,33.9582,33.8261,33.9004,313561.0
2016-01-07 15:50:00,41.04,41.04,40.98,41.01,366673.0,33.9004,33.9004,33.8508,33.8756,366673.0
2016-01-07 15:55:00,41.01,41.07,40.96,41.07,1107477.0,33.8756,33.9252,33.8343,33.9252,1107477.0
2016-01-08 09:30:00,41.26,41.26,40.95,41.01,283689.0,34.0821,34.0821,33.8261,33.8756,283689.0
2016-01-08 09:35:00,41.01,41.01,40.74,40.75,196148.0,33.8756,33.8756,33.6526,33.6609,196148.0
2016-01-08 09:40:00,40.75,40.78,40.69,40.7,109474.0,33.6609,33.6856,33.6113,33.6195,109474.0
2016-01-08 09:45:00,40.69,40.87,40.67,40.77,78073.0,33.6113,33.76,33.5948,33.6774,78073.0
2016-01-08 09:50:00,40.77,41.02,40.76,40.91,93447.0,33.6774,33.8839,33.6691,33.793,93447.0
2016-01-08 09:55:00,40.91,41.1,40.9,41.05,41298.0,33.793,33.95,33.7848,33.9087,41298.0
2016-01-08 10:00:00,41.05,41.05,40.82,40.85,86110.0,33.9087,33.9087,33.7187,33.7435,86110.0
2016-01-08 10:05:00,40.84,40.92,40.81,40.91,41866.0,33.7352,33.8013,33.7104,33.793,41866.0
2016-01-08 10:10:00,40.91,40.93,40.82,40.88,51333.0,33.793,33.8095,33.7187,33.7682,51333.0
2016-01-08 10:15:00,40.87,40.92,40.86,40.89,81698.0,33.76,33.8013,33.7517,33.7765,81698.0
2016-01-08 10:20:00,40.9,40.95,40.88,40.94,134403.0,33.7848,33.8261,33.7682,33.8178,134403.0
2016-01-08 10:25:00,40.94,40.99,40.89,40.98,105157.0,33.8178,33.8591,33.7765,33.8508,105157.0
2016-01-08 10:30:00,40.98,41.07,40.97,41.04,77807.0,33.8508,33.9252,33.8426,33.9004,77807.0
2016-01-08 10:35:00,41.04,41.09,41.01,41.07,57463.0,33.9004,33.9417,33.8756,33.9252,57463.0
2016-01-08 10:40:00,41.07,41.14,41.04,41.13,66366.0,33.9252,33.983,33.9004,33.9747,66366.0
2016-01-08 10:45:00,41.13,41.34,41.12,41.29,222180.0,33.9747,34.1482,33.9665,34.1069,222180.0
2016-01-08 10:50:00,41.29,41.31,41.19,41.2,111385.0,34.1069,34.1234,34.0243,34.0326,111385.0
2016-01-08 10:55:00,41.19,41.26,41.17,41.24,156583.0,34.0243,34.0821,34.0078,34.0656,156583.0
2016-01-08 11:00:00,41.23,41.26,41.19,41.2,41044.0,34.0573,34.0821,34.0243,34.0326,41044.0
2016-01-08 11:05:00,41.21,41.25,41.18,41.2,39224.0,34.0408,34.0739,34.016,34.0326,39224.0
2016-01-08 11:10:00,41.21,41.22,41.16,41.19,65215.0,34.0408,34.0491,33.9995,34.0243,65215.0
2016-01-08 11:15:00,41.19,41.23,41.19,41.21,57812.0,34.0243,34.0573,34.0243,34.0408,57812.0
2016-01-08 11:20:00,41.21,41.25,41.2,41.22,85557.0,34.0408,34.0739,34.0326,34.0491,85557.0
2016-01-08 11:25:00,41.22,41.23,41.16,41.21,58053.0,34.0491,34.0573,33.9995,34.0408,58053.0
2016-01-08 11:30:00,41.2,41.26,41.14,41.14,141074.0,34.0326,34.0821,33.983,33.983,141074.0
2016-01-08 11:35:00,41.12,41.15,41.08,41.08,111503.0,33.9665,33.9913,33.9334,33.9334,111503.0
2016-01-08 11:40:00,41.07,41.18,41.06,41.18,56774.0,33.9252,34.016,33.9169,34.016,56774.0
2016-01-08 11:45:00,41.18,41.22,41.17,41.2,40279.0,34.016,34.0491,34.0078,34.0326,40279.0
2016-01-08 11:50:00,41.2,41.23,41.18,41.21,45799.0,34.0326,34.0573,34.016,34.0408,45799.0
2016-01-08 11:55:00,41.21,41.23,41.17,41.17,55744.0,34.0408,34.0573,34.0078,34.0078,55744.0
2016-01-08 12:00:00,41.18,41.23,41.16,41.18,46905.0,34.016,34.0573,33.9995,34.016,46905.0
2016-01-08 12:05:00,41.18,41.27,41.18,41.27,79286.0,34.016,34.0904,34.016,34.0904,79286.0
2016-01-08 12:10:00,41.27,41.3,41.24,41.29,26733.0,34.0904,34.1152,34.0656,34.1069,26733.0
2016-01-08 12:15:00,41.29,41.32,41.27,41.27,98693.0,34.1069,34.1317,34.0904,34.0904,98693.0
2016-01-08 12:20:00,41.28,41.31,41.27,41.27,92242.0,34.0986,34.1234,34.0904,34.0904,92242.0
2016-01-08 12:25:00,41.27,41.34,41.25,41.3,128658.0,34.0904,34.1482,34.0739,34.1152,128658.0
2016-01-08 12:30:00,41.3,41.34,41.28,41.31,38429.0,34.1152,34.1482,34.0986,34.1234,38429.0
2016-01-08 12:35:00,41.31,41.35,41.29,41.3,152863.0,34.1234,34.1565,34.1069,34.1152,152863.0
2016-01-08 12:40:00,41.31,41.32,41.23,41.24,51043.0,34.1234,34.1317,34.0573,34.0656,51043.0
2016-01-08 12:45:00,41.24,41.33,41.24,41.3,25030.0,34.0656,34.1399,34.0656,34.1152,25030.0
2016-01-08 12:50:00,41.31,41.31,41.24,41.29,26388.0,34.1234,34.1234,34.0656,34.1069,26388.0
2016-01-08 12:55:00,41.29,41.3,41.27,41.29,68707.0,34.1069,34.1152,34.0904,34.1069,68707.0
2016-01-08 13:00:00,41.28,41.33,41.25,41.26,33865.0,34.0986,34.1399,34.0739,34.0821,33865.0
2016-01-08 13:05:00,41.26,41.26,41.22,41.22,21746.0,34.0821,34.0821,34.0491,34.0491,21746.0
2016-01-08 13:10:00,41.22,41.25,41.19,41.23,22203.0,34.0491,34.0739,34.0243,34.0573,22203.0
2016-01-08 13:15:00,41.23,41.27,41.21,41.26,21015.0,34.0573,34.0904,34.0408,34.0821,21015.0
2016-01-08 13:20:00,41.27,41.27,41.2,41.21,24028.0,34.0904,34.0904,34.0326,34.0408,24028.0
2016-01-08 13:25:00,41.2,41.25,41.16,41.22,28933.0,34.0326,34.0739,33.9995,34.0491,28933.0
2016-01-08 13:30:00,41.21,41.22,41.18,41.21,22651.0,34.0408,34.0491,34.016,34.0408,22651.0
2016-01-08 13:35:00,41.21,41.24,41.19,41.22,38837.0,34.0408,34.0656,34.0243,34.0491,38837.0
2016-01-08 13:40:00,41.22,41.24,41.18,41.18,42054.0,34.0491,34.0656,34.016,34.016,42054.0
2016-01-08 13:45:00,41.18,41.19,41.15,41.16,104178.0,34.016,34.0243,33.9913,33.9995,104178.0
2016-01-08 13:50:00,41.17,41.24,41.17,41.23,63388.0,34.0078,34.0656,34.0078,34.0573,63388.0
2016-01-08 13:55:00,41.23,41.23,41.19,41.23,94380.0,34.0573,34.0573,34.0243,34.0573,94380.0
2016-01-08 14:00:00,41.23,41.28,41.22,41.27,47851.0,34.0573,34.0986,34.0491,34.0904,47851.0
2016-01-08 14:05:00,41.27,41.29,41.19,41.21,100210.0,34.0904,34.1069,34.0243,34.0408,100210.0
2016-01-08 14:10:00,41.22,41.22,41.13,41.15,32207.0,34.0491,34.0491,33.9747,33.9913,32207.0
2016-01-08 14:15:00,41.14,41.2,41.1,41.11,138919.0,33.983,34.0326,33.95,33.9582,138919.0
2016-01-08 14:20:00,41.11,41.18,41.09,41.12,81086.0,33.9582,34.016,33.9417,33.9665,81086.0
2016-01-08 14:25:00,41.12,41.14,41.07,41.11,48908.0,33.9665,33.983,33.9252,33.9582,48908.0
2016-01-08 14:30:00,41.1,41.14,41.1,41.14,40241.0,33.95,33.983,33.95,33.983,40241.0
2016-01-08 14:35:00,41.14,41.15,41.08,41.08,82232.0,33.983,33.9913,33.9334,33.9334,82232.0
2016-01-08 14:40:00,41.08,41.08,41.0,41.06,63410.0,33.9334,33.9334,33.8674,33.9169,63410.0
2016-01-08 14:45:00,41.05,41.07,41.03,41.06,42125.0,33.9087,33.9252,33.8921,33.9169,42125.0
2016-01-08 14:50:00,41.06,41.09,41.04,41.08,66622.0,33.9169,33.9417,33.9004,33.9334,66622.0
2016-01-08 14:55:00,41.07,41.07,40.97,40.98,82976.0,33.9252,33.9252,33.8426,33.8508,82976.0
2016-01-08 15:00:00,40.98,41.0,40.96,40.98,79110.0,33.8508,33.8674,33.8343,33.8508,79110.0
2016-01-08 15:05:00,40.98,41.01,40.95,40.95,82532.0,33.8508,33.8756,33.8261,33.8261,82532.0
2016-01-08 15:10:00,40.95,40.98,40.9,40.97,84855.0,33.8261,33.8508,33.7848,33.8426,84855.0
2016-01-08 15:15:00,40.96,41.0,40.95,40.95,100500.0,33.8343,33.8674,33.8261,33.8261,100500.0
2016-01-08 15:20:00,40.95,40.96,40.91,40.95,67361.0,33.8261,33.8343,33.793,33.8261,67361.0
2016-01-08 15:25:00,40.95,40.98,40.9,40.91,79281.0,33.8261,33.8508,33.7848,33.793,79281.0
2016-01-08 15:30:00,40.91,40.92,40.86,40.89,133803.0,33.793,33.8013,33.7517,33.7765,133803.0
2016-01-08 15:35:00,40.89,40.9,40.84,40.84,136009.0,33.7765,33.7848,33.7352,33.7352,136009.0
2016-01-08 15:40:00,40.84,40.87,40.79,40.83,88808.0,33.7352,33.76,33.6939,33.7269,88808.0
2016-01-08 15:45:00,40.83,40.84,40.75,40.76,115024.0,33.7269,33.7352,33.6609,33.6691,115024.0
2016-01-08 15:50:00,40.76,40.79,40.69,40.72,231656.0,33.6691,33.6939,33.6113,33.6361,231656.0
2016-01-08 15:55:00,40.71,40.81,40.65,40.8,617124.0,33.6278,33.7104,33.5782,33.7022,617124.0
2016-01-11 09:30:00,41.08,41.08,40.92,40.99,140651.0,33.9334,33.9334,33.8013,33.8591,140651.0
2016-01-11 09:35:00,41.01,41.09,40.97,41.08,74327.0,33.8756,33.9417,33.8426,33.9334,74327.0
2016-01-11 09:40:00,41.06,41.16,41.03,41.15,48390.0,33.9169,33.9995,33.8921,33.9913,48390.0
2016-01-11 09:45:00,41.16,41.21,41.08,41.09,80143.0,33.9995,34.0408,33.9334,33.9417,80143.0
2016-01-11 09:50:00,41.08,41.11,41.06,41.07,59706.0,33.9334,33.9582,33.9169,33.9252,59706.0
2016-01-11 09:55:00,41.08,41.09,41.0,41.05,70401.0,33.9334,33.9417,33.8674,33.9087,70401.0
2016-01-11 10:00:00,41.02,41.07,40.99,41.05,47129.0,33.8839,33.9252,33.8591,33.9087,47129.0
2016-01-11 10:05:00,41.06,41.11,41.04,41.08,66155.0,33.9169,33.9582,33.9004,33.9334,66155.0
2016-01-11 10:10:00,41.09,41.11,41.03,41.05,105489.0,33.9417,33.9582,33.8921,33.9087,105489.0
2016-01-11 10:15:00,41.04,41.05,40.97,41.02,50495.0,33.9004,33.9087,33.8426,33.8839,50495.0
2016-01-11 10:20:00,41.02,41.12,41.01,41.12,38150.0,33.8839,33.9665,33.8756,33.9665,38150.0
2016-01-11 10:25:00,41.13,41.15,41.02,41.02,40535.0,33.9747,33.9913,33.8839,33.8839,40535.0
2016-01-11 10:30:00,41.03,41.1,41.0,41.09,54336.0,33.8921,33.95,33.8674,33.9417,54336.0
2016-01-11 10:35:00,41.1,41.1,41.02,41.03,30735.0,33.95,33.95,33.8839,33.8921,30735.0
2016-01-11 10:40:00,41.03,41.06,41.0,41.04,75537.0,33.8921,33.9169,33.8674,33.9004,75537.0
2016-01-11 10:45:00,41.04,41.08,41.0,41.08,69938.0,33.9004,33.9334,33.8674,33.9334,69938.0
2016-01-11 10:50:00,41.08,41.09,41.02,41.04,52811.0,33.9334,33.9417,33.8839,33.9004,52811.0
2016-01-11 10:55:00,41.04,41.05,41.0,41.02,87514.0,33.9004,33.9087,33.8674,33.8839,87514.0
2016-01-11 11:00:00,41.02,41.05,40.99,41.01,71172.0,33.8839,33.9087,33.8591,33.8756,71172.0
2016-01-11 11:05:00,41.0,41.03,40.97,41.0,78481.0,33.8674,33.8921,33.8426,33.8674,78481.0
2016-01-11 11:10:00,41.0,41.05,40.99,41.03,46794.0,33.8674,33.9087,33.8591,33.8921,46794.0
2016-01-11 11:15:00,41.04,41.1,41.02,41.06,36886.0,33.9004,33.95,33.8839,33.9169,36886.0
2016-01-11 11:20:00,41.06,41.1,41.03,41.05,61355.0,33.9169,33.95,33.8921,33.9087,61355.0
2016-01-11 11:25:00,41.05,41.1,41.03,41.09,31174.0,33.9087,33.95,33.8921,33.9417,31174.0
2016-01-11 11:30:00,41.08,41.08,41.0,41.01,55384.0,33.9334,33.9334,33.8674,33.8756,55384.0
2016-01-11 11:35:00,41.01,41.06,40.98,40.99,131422.0,33.8756,33.9169,33.8508,33.8591,131422.0
2016-01-11 11:40:00,41.0,41.07,40.97,41.0,40762.0,33.8674,33.9252,33.8426,33.8674,40762.0
2016-01-11 11:45:00,41.0,41.06,40.99,41.05,23274.0,33.8674,33.9169,33.8591,33.9087,23274.0
2016-01-11 11:50:00,41.05,41.1,41.02,41.07,23005.0,33.9087,33.95,33.8839,33.9252,23005.0
2016-01-11 11:55:00,41.07,41.07,41.0,41.03,51056.0,33.9252,33.9252,33.8674,33.8921,51056.0
2016-01-11 12:00:00,41.04,41.06,41.01,41.06,50623.0,33.9004,33.9169,33.8756,33.9169,50623.0
2016-01-11 12:05:00,41.05,41.08,41.03,41.06,26227.0,33.9087,33.9334,33.8921,33.9169,26227.0
2016-01-11 12:10:00,41.05,41.08,41.03,41.04,25105.0,33.9087,33.9334,33.8921,33.9004,25105.0
2016-01-11 12:15:00,41.04,41.09,41.04,41.07,29674.0,33.9004,33.9417,33.9004,33.9252,29674.0
2016-01-11 12:20:00,41.06,41.07,41.03,41.06,43227.0,33.9169,33.9252,33.8921,33.9169,43227.0
2016-01-11 12:25:00,41.05,41.09,41.04,41.06,47035.0,33.9087,33.9417,33.9004,33.9169,47035.0
2016-01-11 12:30:00,41.06,41.1,41.06,41.09,26978.0,33.9169,33.95,33.9169,33.9417,26978.0
2016-01-11 12:35:00,41.09,41.11,41.05,41.05,43085.0,33.9417,33.9582,33.9087,33.9087,43085.0
2016-01-11 12:40:00,41.05,41.12,41.05,41.12,238476.0,33.9087,33.9665,33.9087,33.9665,238476.0
2016-01-11 12:45:00,41.12,41.12,41.08,41.09,27656.0,33.9665,33.9665,33.9334,33.9417,27656.0
2016-01-11 12:50:00,41.09,41.1,41.07,41.08,32389.0,33.9417,33.95,33.9252,33.9334,32389.0
2016-01-11 12:55:00,41.08,41.09,41.05,41.08,23825.0,33.9334,33.9417,33.9087,33.9334,23825.0
2016-01-11 13:00:00,41.09,41.16,41.08,41.15,36759.0,33.9417,33.9995,33.9334,33.9913,36759.0
2016-01-11 13:05:00,41.15,41.15,41.09,41.11,25175.0,33.9913,33.9913,33.9417,33.9582,25175.0
2016-01-11 13:10:00,41.11,41.14,41.05,41.08,178884.0,33.9582,33.983,33.9087,33.9334,178884.0
2016-01-11 13:15:00,41.08,41.16,41.07,41.13,41311.0,33.9334,33.9995,33.9252,33.9747,41311.0
2016-01-11 13:20:00,41.13,41.13,41.07,41.08,35554.0,33.9747,33.9747,33.9252,33.9334,35554.0
2016-01-11 13:25:00,41.07,41.12,41.01,41.02,58413.0,33.9252,33.9665,33.8756,33.8839,58413.0
2016-01-11 13:30:00,41.02,41.05,40.99,41.0,52037.0,33.8839,33.9087,33.8591,33.8674,52037.0
2016-01-11 13:35:00,41.0,41.01,40.92,40.94,66407.0,33.8674,33.8756,33.8013,33.8178,66407.0
2016-01-11 13:40:00,40.95,40.95,40.88,40.95,47794.0,33.8261,33.8261,33.7682,33.8261,47794.0
2016-01-11 13:45:00,40.95,40.95,40.87,40.9,54865.0,33.8261,33.8261,33.76,33.7848,54865.0
2016-01-11 13:50:00,40.91,40.92,40.87,40.9,32883.0,33.793,33.8013,33.76,33.7848,32883.0
2016-01-11 13:55:00,40.9,40.92,40.88,40.91,34098.0,33.7848,33.8013,33.7682,33.793,34098.0
2016-01-11 14:00:00,40.9,40.94,40.86,40.93,34253.0,33.7848,33.8178,33.7517,33.8095,34253.0
2016-01-11 14:05:00,40.93,40.98,40.92,40.96,42100.0,33.8095,33.8508,33.8013,33.8343,42100.0
2016-01-11 14:10:00,40.96,41.03,40.95,40.95,78509.0,33.8343,33.8921,33.8261,33.8261,78509.0
2016-01-11 14:15:00,40.96,41.04,40.95,41.02,42260.0,33.8343,33.9004,33.8261,33.8839,42260.0
2016-01-11 14:20:00,41.02,41.03,40.96,41.01,71369.0,33.8839,33.8921,33.8343,33.8756,71369.0
2016-01-11 14:25:00,41.02,41.05,40.99,41.01,62115.0,33.8839,33.9087,33.8591,33.8756,62115.0
2016-01-11 14:30:00,41.01,41.02,40.96,41.0,39627.0,33.8756,33.8839,33.8343,33.8674,39627.0
2016-01-11 14:35:00,41.0,41.04,40.98,41.04,50264.0,33.8674,33.9004,33.8508,33.9004,50264.0
2016-01-11 14:40:00,41.03,41.07,41.02,41.06,42832.0,33.8921,33.9252,33.8839,33.9169,42832.0
2016-01-11 14:45:00,41.06,41.07,41.03,41.05,39722.0,33.9169,33.9252,33.8921,33.9087,39722.0
2016-01-11 14:50:00,41.05,41.09,41.04,41.07,43307.0,33.9087,33.9417,33.9004,33.9252,43307.0
2016-01-11 14:55:00,41.07,41.09,41.05,41.08,51111.0,33.9252,33.9417,33.9087,33.9334,51111.0
2016-01-11 15:00:00,41.08,41.1,41.06,41.09,65655.0,33.9334,33.95,33.9169,33.9417,65655.0
2016-01-11 15:05:00,41.08,41.09,41.02,41.07,88992.0,33.9334,33.9417,33.8839,33.9252,88992.0
2016-01-11 15:10:00,41.06,41.07,40.99,40.99,75817.0,33.9169,33.9252,33.8591,33.8591,75817.0
2016-01-11 15:15:00,40.99,41.01,40.95,41.0,47009.0,33.8591,33.8756,33.8261,33.8674,47009.0
2016-01-11 15:20:00,41.0,41.15,40.98,41.15,124711.0,33.8674,33.9913,33.8508,33.9913,124711.0
2016-01-11 15:25:00,41.14,41.25,41.14,41.24,238122.0,33.983,34.0739,33.983,34.0656,238122.0
2016-01-11 15:30:00,41.25,41.31,41.2,41.29,151559.0,34.0739,34.1234,34.0326,34.1069,151559.0
2016-01-11 15:35:00,41.29,41.38,41.27,41.35,139074.0,34.1069,34.1813,34.0904,34.1565,139074.0
2016-01-11 15:40:00,41.35,41.44,41.33,41.43,121195.0,34.1565,34.2308,34.1399,34.2226,121195.0
2016-01-11 15:45:00,41.44,41.44,41.32,41.34,195232.0,34.2308,34.2308,34.1317,34.1482,195232.0
2016-01-11 15:50:00,41.34,41.37,41.3,41.36,253731.0,34.1482,34.173,34.1152,34.1647,253731.0
2016-01-11 15:55:00,41.37,41.38,41.28,41.29,417775.0,34.173,34.1813,34.0986,34.1069,417775.0
2016-01-12 09:30:00,41.53,41.69,41.26,41.44,133762.0,34.3052,34.4373,34.0821,34.2308,133762.0
2016-01-12 09:35:00,41.45,41.55,41.41,41.49,32925.0,34.2391,34.3217,34.206,34.2721,32925.0
2016-01-12 09:40:00,41.51,41.6,41.48,41.55,39357.0,34.2886,34.363,34.2639,34.3217,39357.0
2016-01-12 09:45:00,41.54,41.62,41.52,41.54,47003.0,34.3134,34.3795,34.2969,34.3134,47003.0
2016-01-12 09:50:00,41.54,41.61,41.54,41.55,34750.0,34.3134,34.3712,34.3134,34.3217,34750.0
2016-01-12 09:55:00,41.54,41.56,41.48,41.5,48043.0,34.3134,34.3299,34.2639,34.2804,48043.0
2016-01-12 10:00:00,41.51,41.53,41.47,41.49,54557.0,34.2886,34.3052,34.2556,34.2721,54557.0
2016-01-12 10:05:00,41.49,41.52,41.45,41.47,62577.0,34.2721,34.2969,34.2391,34.2556,62577.0
2016-01-12 10:10:00,41.47,41.5,41.41,41.41,47232.0,34.2556,34.2804,34.206,34.206,47232.0
2016-01-12 10:15:00,41.42,41.46,41.37,41.44,39267.0,34.2143,34.2473,34.173,34.2308,39267.0
2016-01-12 10:20:00,41.44,41.5,41.38,41.4,48398.0,34.2308,34.2804,34.1813,34.1978,48398.0
2016-01-12 10:25:00,41.4,41.44,41.38,41.4,49779.0,34.1978,34.2308,34.1813,34.1978,49779.0
2016-01-12 10:30:00,41.41,41.45,41.39,41.39,64140.0,34.206,34.2391,34.1895,34.1895,64140.0
2016-01-12 10:35:00,41.4,41.43,41.39,41.43,57342.0,34.1978,34.2226,34.1895,34.2226,57342.0
2016-01-12 10:40:00,41.44,41.44,41.37,41.4,52397.0,34.2308,34.2308,34.173,34.1978,52397.0
2016-01-12 10:45:00,41.41,41.41,41.32,41.33,39759.0,34.206,34.206,34.1317,34.1399,39759.0
2016-01-12 10:50:00,41.34,41.37,41.31,41.33,23475.0,34.1482,34.173,34.1234,34.1399,23475.0
2016-01-12 10:55:00,41.34,41.35,41.28,41.28,41087.0,34.1482,34.1565,34.0986,34.0986,41087.0
2016-01-12 11:00:00,41.28,41.3,41.2,41.23,88319.0,34.0986,34.1152,34.0326,34.0573,88319.0
2016-01-12 11:05:00,41.23,41.26,41.18,41.26,66831.0,34.0573,34.0821,34.016,34.0821,66831.0
2016-01-12 11:10:00,41.26,41.28,41.24,41.26,69798.0,34.0821,34.0986,34.0656,34.0821,69798.0
2016-01-12 11:15:00,41.26,41.29,41.24,41.26,67834.0,34.0821,34.1069,34.0656,34.0821,67834.0
2016-01-12 11:20:00,41.27,41.29,41.25,41.27,45751.0,34.0904,34.1069,34.0739,34.0904,45751.0
2016-01-12 11:25:00,41.26,41.28,41.18,41.2,102286.0,34.0821,34.0986,34.016,34.0326,102286.0
2016-01-12 11:30:00,41.2,41.2,41.09,41.1,69885.0,34.0326,34.0326,33.9417,33.95,69885.0
2016-01-12 11:35:00,41.09,41.1,41.0,41.02,86214.0,33.9417,33.95,33.8674,33.8839,86214.0
2016-01-12 11:40:00,41.02,41.05,41.01,41.02,36346.0,33.8839,33.9087,33.8756,33.8839,36346.0
2016-01-12 11:45:00,41.02,41.04,41.0,41.02,48802.0,33.8839,33.9004,33.8674,33.8839,48802.0
2016-01-12 11:50:00,41.02,41.05,41.02,41.04,41964.0,33.8839,33.9087,33.8839,33.9004,41964.0
2016-01-12 11:55:00,41.03,41.05,41.01,41.05,68328.0,33.8921,33.9087,33.8756,33.9087,68328.0
2016-01-12 12:00:00,41.05,41.08,41.03,41.07,65993.0,33.9087,33.9334,33.8921,33.9252,65993.0
2016-01-12 12:05:00,41.07,41.07,41.02,41.02,44338.0,33.9252,33.9252,33.8839,33.8839,44338.0
2016-01-12 12:10:00,41.02,41.06,41.01,41.02,86131.0,33.8839,33.9169,33.8756,33.8839,86131.0
2016-01-12 12:15:00,41.02,41.05,41.0,41.02,40681.0,33.8839,33.9087,33.8674,33.8839,40681.0
2016-01-12 12:20:00,41.02,41.03,40.97,40.97,42713.0,33.8839,33.8921,33.8426,33.8426,42713.0
2016-01-12 12:25:00,40.97,41.04,40.96,41.02,48317.0,33.8426,33.9004,33.8343,33.8839,48317.0
2016-01-12 12:30:00,41.01,41.02,40.95,40.97,29740.0,33.8756,33.8839,33.8261,33.8426,29740.0
2016-01-12 12:35:00,40.97,40.97,40.93,40.94,50076.0,33.8426,33.8426,33.8095,33.8178,50076.0
2016-01-12 12:40:00,40.93,40.94,40.85,40.9,34860.0,33.8095,33.8178,33.7435,33.7848,34860.0
2016-01-12 12:45:00,40.9,40.96,40.89,40.95,53922.0,33.7848,33.8343,33.7765,33.8261,53922.0
2016-01-12 12:50:00,40.95,40.97,40.93,40.97,51883.0,33.8261,33.8426,33.8095,33.8426,51883.0
2016-01-12 12:55:00,40.98,40.98,40.93,40.93,22226.0,33.8508,33.8508,33.8095,33.8095,22226.0
2016-01-12 13:00:00,40.94,41.02,40.94,40.97,32083.0,33.8178,33.8839,33.8178,33.8426,32083.0
2016-01-12 13:05:00,40.97,41.01,40.94,40.96,27960.0,33.8426,33.8756,33.8178,33.8343,27960.0
2016-01-12 13:10:00,40.96,41.01,40.95,40.97,142798.0,33.8343,33.8756,33.8261,33.8426,142798.0
2016-01-12 13:15:00,40.98,41.02,40.95,41.0,75495.0,33.8508,33.8839,33.8261,33.8674,75495.0
2016-01-12 13:20:00,41.0,41.0,40.95,40.96,50568.0,33.8674,33.8674,33.8261,33.8343,50568.0
2016-01-12 13:25:00,40.96,40.97,40.93,40.93,35558.0,33.8343,33.8426,33.8095,33.8095,35558.0
2016-01-12 13:30:00,40.92,40.96,40.89,40.93,27972.0,33.8013,33.8343,33.7765,33.8095,27972.0
2016-01-12 13:35:00,40.93,40.94,40.87,40.88,86697.0,33.8095,33.8178,33.76,33.7682,86697.0
2016-01-12 13:40:00,40.88,40.93,40.87,40.9,73697.0,33.7682,33.8095,33.76,33.7848,73697.0
2016-01-12 13:45:00,40.9,40.93,40.89,40.91,58035.0,33.7848,33.8095,33.7765,33.793,58035.0
2016-01-12 13:50:00,40.91,40.92,40.89,40.9,53633.0,33.793,33.8013,33.7765,33.7848,53633.0
2016-01-12 13:55:00,40.89,40.9,40.85,40.85,33462.0,33.7765,33.7848,33.7435,33.7435,33462.0
2016-01-12 14:00:00,40.85,40.89,40.83,40.83,39838.0,33.7435,33.7765,33.7269,33.7269,39838.0
2016-01-12 14:05:00,40.84,40.85,40.74,40.76,86109.0,33.7352,33.7435,33.6526,33.6691,86109.0
2016-01-12 14:10:00,40.77,40.78,40.73,40.74,59495.0,33.6774,33.6856,33.6443,33.6526,59495.0
2016-01-12 14:15:00,40.75,40.75,40.69,40.71,49525.0,33.6609,33.6609,33.6113,33.6278,49525.0
2016-01-12 14:20:00,40.71,40.75,40.67,40.75,60211.0,33.6278,33.6609,33.5948,33.6609,60211.0
2016-01-12 14:25:00,40.75,40.81,40.74,40.78,89369.0,33.6609,33.7104,33.6526,33.6856,89369.0
2016-01-12 14:30:00,40.77,40.78,40.73,40.78,58255.0,33.6774,33.6856,33.6443,33.6856,58255.0
2016-01-12 14:35:00,40.78,40.89,40.77,40.88,110245.0,33.6856,33.7765,33.6774,33.7682,110245.0
2016-01-12 14:40:00,40.88,40.88,40.8,40.81,48894.0,33.7682,33.7682,33.7022,33.7104,48894.0
2016-01-12 14:45:00,40.82,40.84,40.78,40.78,63490.0,33.7187,33.7352,33.6856,33.6856,63490.0
2016-01-12 14:50:00,40.78,40.87,40.77,40.87,55874.0,33.6856,33.76,33.6774,33.76,55874.0
2016-01-12 14:55:00,40.87,40.9,40.85,40.87,48467.0,33.76,33.7848,33.7435,33.76,48467.0
2016-01-12 15:00:00,40.88,40.9,40.8,40.84,61961.0,33.7682,33.7848,33.7022,33.7352,61961.0
2016-01-12 15:05:00,40.84,40.86,40.74,40.74,92554.0,33.7352,33.7517,33.6526,33.6526,92554.0
2016-01-12 15:10:00,40.75,40.83,40.74,40.8,57212.0,33.6609,33.7269,33.6526,33.7022,57212.0
2016-01-12 15:15:00,40.8,40.85,40.79,40.84,146282.0,33.7022,33.7435,33.6939,33.7352,146282.0
2016-01-12 15:20:00,40.84,40.97,40.84,40.96,162677.0,33.7352,33.8426,33.7352,33.8343,162677.0
2016-01-12 15:25:00,40.96,41.01,40.94,40.95,168758.0,33.8343,33.8756,33.8178,33.8261,168758.0
2016-01-12 15:30:00,40.94,40.95,40.92,40.93,64808.0,33.8178,33.8261,33.8013,33.8095,64808.0
2016-01-12 15:35:00,40.93,40.99,40.92,40.93,146532.0,33.8095,33.8591,33.8013,33.8095,146532.0
2016-01-12 15:40:00,40.93,41.1,40.9,41.09,290100.0,33.8095,33.95,33.7848,33.9417,290100.0
2016-01-12 15:45:00,41.09,41.1,41.0,41.07,321460.0,33.9417,33.95,33.8674,33.9252,321460.0
2016-01-12 15:50:00,41.07,41.14,41.05,41.13,290800.0,33.9252,33.983,33.9087,33.9747,290800.0
2016-01-12 15:55:00,41.14,41.29,41.12,41.23,795256.0,33.983,34.1069,33.9665,34.0573,795256.0
2016-01-13 09:30:00,41.21,41.34,40.81,40.82,263398.0,34.0408,34.1482,33.7104,33.7187,263398.0
2016-01-13 09:35:00,40.81,40.92,40.67,40.7,117543.0,33.7104,33.8013,33.5948,33.6195,117543.0
2016-01-13 09:40:00,40.7,40.71,40.37,40.41,274011.0,33.6195,33.6278,33.347,33.38,274011.0
2016-01-13 09:45:00,40.41,40.59,40.4,40.59,119007.0,33.38,33.5287,33.3717,33.5287,119007.0
2016-01-13 09:50:00,40.58,40.6,40.37,40.38,110475.0,33.5204,33.5369,33.347,33.3552,110475.0
2016-01-13 09:55:00,40.39,40.44,40.37,40.41,164302.0,33.3635,33.4048,33.347,33.38,164302.0
2016-01-13 10:00:00,40.4,40.46,40.37,40.42,135936.0,33.3717,33.4213,33.347,33.3883,135936.0
2016-01-13 10:05:00,40.41,40.42,40.3,40.37,385017.0,33.38,33.3883,33.2891,33.347,385017.0
2016-01-13 10:10:00,40.37,40.52,40.35,40.42,108428.0,33.347,33.4709,33.3304,33.3883,108428.0
2016-01-13 10:15:00,40.42,40.46,40.4,40.46,118195.0,33.3883,33.4213,33.3717,33.4213,118195.0
2016-01-13 10:20:00,40.46,40.51,40.43,40.46,103722.0,33.4213,33.4626,33.3965,33.4213,103722.0
2016-01-13 10:25:00,40.46,40.49,40.42,40.44,111051.0,33.4213,33.4461,33.3883,33.4048,111051.0
2016-01-13 10:30:00,40.43,40.44,40.3,40.31,132693.0,33.3965,33.4048,33.2891,33.2974,132693.0
2016-01-13 10:35:00,40.31,40.34,40.23,40.25,118077.0,33.2974,33.3222,33.2313,33.2478,118077.0
2016-01-13 10:40:00,40.24,40.34,40.23,40.27,196178.0,33.2396,33.3222,33.2313,33.2644,196178.0
2016-01-13 10:45:00,40.27,40.29,40.22,40.23,116162.0,33.2644,33.2809,33.2231,33.2313,116162.0
2016-01-13 10:50:00,40.23,40.3,40.21,40.25,109633.0,33.2313,33.2891,33.2148,33.2478,109633.0
2016-01-13 10:55:00,40.24,40.33,40.21,40.32,95512.0,33.2396,33.3139,33.2148,33.3057,95512.0
2016-01-13 11:00:00,40.31,40.31,40.2,40.21,60067.0,33.2974,33.2974,33.2065,33.2148,60067.0
2016-01-13 11:05:00,40.21,40.22,40.12,40.14,106720.0,33.2148,33.2231,33.1404,33.157,106720.0
2016-01-13 11:10:00,40.13,40.19,40.11,40.14,100802.0,33.1487,33.1983,33.1322,33.157,100802.0
2016-01-13 11:15:00,40.14,40.16,40.12,40.13,83864.0,33.157,33.1735,33.1404,33.1487,83864.0
2016-01-13 11:20:00,40.13,40.2,40.12,40.16,116194.0,33.1487,33.2065,33.1404,33.1735,116194.0
2016-01-13 11:25:00,40.16,40.19,40.13,40.15,70611.0,33.1735,33.1983,33.1487,33.1652,70611.0
2016-01-13 11:30:00,40.14,40.29,40.14,40.28,127324.0,33.157,33.2809,33.157,33.2726,127324.0
2016-01-13 11:35:00,40.28,40.38,40.28,40.34,74474.0,33.2726,33.3552,33.2726,33.3222,74474.0
2016-01-13 11:40:00,40.34,40.46,40.33,40.45,117345.0,33.3222,33.4213,33.3139,33.413,117345.0
2016-01-13 11:45:00,40.45,40.46,40.34,40.36,56226.0,33.413,33.4213,33.3222,33.3387,56226.0
2016-01-13 11:50:00,40.36,40.39,40.33,40.37,97648.0,33.3387,33.3635,33.3139,33.347,97648.0
2016-01-13 11:55:00,40.38,40.38,40.27,40.32,93959.0,33.3552,33.3552,33.2644,33.3057,93959.0
2016-01-13 12:00:00,40.31,40.32,40.27,40.27,40715.0,33.2974,33.3057,33.2644,33.2644,40715.0
2016-01-13 12:05:00,40.28,40.3,40.2,40.27,89859.0,33.2726,33.2891,33.2065,33.2644,89859.0
2016-01-13 12:10:00,40.27,40.31,40.25,40.3,43210.0,33.2644,33.2974,33.2478,33.2891,43210.0
2016-01-13 12:15:00,40.29,40.31,40.27,40.29,70857.0,33.2809,33.2974,33.2644,33.2809,70857.0
2016-01-13 12:20:00,40.29,40.32,40.28,40.3,65748.0,33.2809,33.3057,33.2726,33.2891,65748.0
2016-01-13 12:25:00,40.31,40.36,40.28,40.3,72403.0,33.2974,33.3387,33.2726,33.2891,72403.0
2016-01-13 12:30:00,40.3,40.3,40.27,40.28,103241.0,33.2891,33.2891,33.2644,33.2726,103241.0
2016-01-13 12:35:00,40.29,40.3,40.27,40.28,93139.0,33.2809,33.2891,33.2644,33.2726,93139.0
2016-01-13 12:40:00,40.28,40.29,40.23,40.23,42268.0,33.2726,33.2809,33.2313,33.2313,42268.0
2016-01-13 12:45:00,40.23,40.24,40.21,40.22,43169.0,33.2313,33.2396,33.2148,33.2231,43169.0
2016-01-13 12:50:00,40.23,40.23,40.2,40.21,36613.0,33.2313,33.2313,33.2065,33.2148,36613.0
2016-01-13 12:55:00,40.2,40.21,40.11,40.14,101344.0,33.2065,33.2148,33.1322,33.157,101344.0
2016-01-13 13:00:00,40.13,40.18,40.13,40.15,78814.0,33.1487,33.19,33.1487,33.1652,78814.0
2016-01-13 13:05:00,40.14,40.2,40.13,40.18,66410.0,33.157,33.2065,33.1487,33.19,66410.0
2016-01-13 13:10:00,40.18,40.22,40.14,40.21,57836.0,33.19,33.2231,33.157,33.2148,57836.0
2016-01-13 13:15:00,40.22,40.22,40.17,40.18,31282.0,33.2231,33.2231,33.1818,33.19,31282.0
2016-01-13 13:20:00,40.17,40.19,40.16,40.17,181985.0,33.1818,33.1983,33.1735,33.1818,181985.0
2016-01-13 13:25:00,40.16,40.18,40.16,40.16,87031.0,33.1735,33.19,33.1735,33.1735,87031.0
2016-01-13 13:30:00,40.17,40.2,40.16,40.17,86664.0,33.1818,33.2065,33.1735,33.1818,86664.0
2016-01-13 13:35:00,40.17,40.22,40.16,40.2,100138.0,33.1818,33.2231,33.1735,33.2065,100138.0
2016-01-13 13:40:00,40.2,40.21,40.16,40.17,62421.0,33.2065,33.2148,33.1735,33.1818,62421.0
2016-01-13 13:45:00,40.18,40.18,40.14,40.15,85195.0,33.19,33.19,33.157,33.1652,85195.0
2016-01-13 13:50:00,40.15,40.21,40.13,40.2,203849.0,33.1652,33.2148,33.1487,33.2065,203849.0
2016-01-13 13:55:00,40.2,40.22,40.16,40.17,82144.0,33.2065,33.2231,33.1735,33.1818,82144.0
2016-01-13 14:00:00,40.17,40.25,40.15,40.18,78008.0,33.1818,33.2478,33.1652,33.19,78008.0
2016-01-13 14:05:00,40.18,40.23,40.16,40.22,88696.0,33.19,33.2313,33.1735,33.2231,88696.0
2016-01-13 14:10:00,40.22,40.26,40.2,40.23,59034.0,33.2231,33.2561,33.2065,33.2313,59034.0
2016-01-13 14:15:00,40.24,40.25,40.19,40.21,84551.0,33.2396,33.2478,33.1983,33.2148,84551.0
2016-01-13 14:20:00,40.2,40.22,40.16,40.17,76951.0,33.2065,33.2231,33.1735,33.1818,76951.0
2016-01-13 14:25:00,40.17,40.21,40.16,40.18,155049.0,33.1818,33.2148,33.1735,33.19,155049.0
2016-01-13 14:30:00,40.17,40.19,40.0,40.0,221947.0,33.1818,33.1983,33.0413,33.0413,221947.0
2016-01-13 14:35:00,40.0,40.01,39.94,39.97,212357.0,33.0413,33.0496,32.9918,33.0165,212357.0
2016-01-13 14:40:00,39.96,39.96,39.74,39.77,238133.0,33.0083,33.0083,32.8266,32.8513,238133.0
2016-01-13 14:45:00,39.77,39.8,39.68,39.7,242869.0,32.8513,32.8761,32.777,32.7935,242869.0
2016-01-13 14:50:00,39.7,39.75,39.67,39.71,126436.0,32.7935,32.8348,32.7687,32.8018,126436.0
2016-01-13 14:55:00,39.71,39.72,39.62,39.64,218807.0,32.8018,32.81,32.7274,32.744,218807.0
2016-01-13 15:00:00,39.64,39.67,39.6,39.66,148493.0,32.744,32.7687,32.7109,32.7605,148493.0
2016-01-13 15:05:00,39.66,39.76,39.65,39.7,124452.0,32.7605,32.8431,32.7522,32.7935,124452.0
2016-01-13 15:10:00,39.69,39.7,39.58,39.59,125547.0,32.7853,32.7935,32.6944,32.7027,125547.0
2016-01-13 15:15:00,39.6,39.71,39.58,39.7,235744.0,32.7109,32.8018,32.6944,32.7935,235744.0
2016-01-13 15:20:00,39.71,39.71,39.64,39.67,180105.0,32.8018,32.8018,32.744,32.7687,180105.0
2016-01-13 15:25:00,39.67,39.76,39.51,39.51,190192.0,32.7687,32.8431,32.6366,32.6366,190192.0
2016-01-13 15:30:00,39.51,39.61,39.47,39.51,353442.0,32.6366,32.7192,32.6035,32.6366,353442.0
2016-01-13 15:35:00,39.52,39.54,39.38,39.41,236310.0,32.6448,32.6614,32.5292,32.554,236310.0
2016-01-13 15:40:00,39.41,39.41,39.26,39.29,644770.0,32.554,32.554,32.4301,32.4548,644770.0
2016-01-13 15:45:00,39.29,39.3,39.14,39.15,364193.0,32.4548,32.4631,32.3309,32.3392,364193.0
2016-01-13 15:50:00,39.16,39.21,39.14,39.16,397551.0,32.3475,32.3888,32.3309,32.3475,397551.0
2016-01-13 15:55:00,39.16,39.23,39.15,39.17,647139.0,32.3475,32.4053,32.3392,32.3557,647139.0
2016-01-14 09:30:00,39.58,39.62,39.25,39.43,344385.0,32.6944,32.7274,32.4218,32.5705,344385.0
2016-01-14 09:35:00,39.42,39.44,39.09,39.13,138217.0,32.5622,32.5787,32.2896,32.3227,138217.0
2016-01-14 09:40:00,39.12,39.15,38.8,38.94,293382.0,32.3144,32.3392,32.0501,32.1657,293382.0
2016-01-14 09:45:00,38.94,38.95,38.81,38.84,99854.0,32.1657,32.174,32.0583,32.0831,99854.0
2016-01-14 09:50:00,38.83,38.83,38.37,38.54,321872.0,32.0749,32.0749,31.6949,31.8353,321872.0
2016-01-14 09:55:00,38.55,38.59,38.33,38.46,237598.0,31.8436,31.8766,31.6619,31.7692,237598.0
2016-01-14 10:00:00,38.46,38.54,38.24,38.26,241027.0,31.7692,31.8353,31.5875,31.604,241027.0
2016-01-14 10:05:00,38.25,38.53,38.25,38.42,154704.0,31.5958,31.8271,31.5958,31.7362,154704.0
2016-01-14 10:10:00,38.41,38.42,38.29,38.38,164258.0,31.7279,31.7362,31.6288,31.7032,164258.0
2016-01-14 10:15:00,38.37,38.57,38.33,38.57,105631.0,31.6949,31.8601,31.6619,31.8601,105631.0
2016-01-14 10:20:00,38.57,38.6,38.48,38.55,100151.0,31.8601,31.8849,31.7858,31.8436,100151.0
2016-01-14 10:25:00,38.55,38.67,38.53,38.66,298611.0,31.8436,31.9427,31.8271,31.9344,298611.0
2016-01-14 10:30:00,38.66,39.0,38.66,38.98,114555.0,31.9344,32.2153,31.9344,32.1988,114555.0
2016-01-14 10:35:00,38.99,39.12,38.98,39.07,74505.0,32.207,32.3144,32.1988,32.2731,74505.0
2016-01-14 10:40:00,39.07,39.08,38.9,38.96,73226.0,32.2731,32.2814,32.1327,32.1823,73226.0
2016-01-14 10:45:00,38.96,39.0,38.87,38.99,156802.0,32.1823,32.2153,32.1079,32.207,156802.0
2016-01-14 10:50:00,38.98,39.03,38.92,38.94,67236.0,32.1988,32.2401,32.1492,32.1657,67236.0
2016-01-14 10:55:00,38.93,38.95,38.84,38.84,69374.0,32.1575,32.174,32.0831,32.0831,69374.0
2016-01-14 11:00:00,38.85,38.89,38.8,38.84,49573.0,32.0914,32.1244,32.0501,32.0831,49573.0
2016-01-14 11:05:00,38.85,38.93,38.83,38.89,45969.0,32.0914,32.1575,32.0749,32.1244,45969.0
2016-01-14 11:10:00,38.88,39.03,38.85,39.01,76005.0,32.1162,32.2401,32.0914,32.2236,76005.0
2016-01-14 11:15:00,39.02,39.08,38.95,38.95,65421.0,32.2318,32.2814,32.174,32.174,65421.0
2016-01-14 11:20:00,38.95,38.97,38.86,38.86,40403.0,32.174,32.1905,32.0996,32.0996,40403.0
2016-01-14 11:25:00,38.86,38.87,38.78,38.8,129375.0,32.0996,32.1079,32.0336,32.0501,129375.0
2016-01-14 11:30:00,38.8,38.82,38.63,38.64,101372.0,32.0501,32.0666,31.9097,31.9179,101372.0
2016-01-14 11:35:00,38.64,38.65,38.57,38.61,172897.0,31.9179,31.9262,31.8601,31.8931,172897.0
2016-01-14 11:40:00,38.61,38.63,38.56,38.58,121456.0,31.8931,31.9097,31.8518,31.8684,121456.0
2016-01-14 11:45:00,38.58,38.65,38.57,38.6,139865.0,31.8684,31.9262,31.8601,31.8849,139865.0
2016-01-14 11:50:00,38.6,38.62,38.54,38.58,123109.0,31.8849,31.9014,31.8353,31.8684,123109.0
2016-01-14 11:55:00,38.58,38.75,38.58,38.75,87250.0,31.8684,32.0088,31.8684,32.0088,87250.0
2016-01-14 12:00:00,38.75,38.8,38.73,38.74,68465.0,32.0088,32.0501,31.9923,32.0005,68465.0
2016-01-14 12:05:00,38.73,38.76,38.65,38.66,63222.0,31.9923,32.017,31.9262,31.9344,63222.0
2016-01-14 12:10:00,38.66,38.67,38.58,38.6,44242.0,31.9344,31.9427,31.8684,31.8849,44242.0
2016-01-14 12:15:00,38.6,38.67,38.6,38.63,56027.0,31.8849,31.9427,31.8849,31.9097,56027.0
2016-01-14 12:20:00,38.63,38.78,38.63,38.77,54713.0,31.9097,32.0336,31.9097,32.0253,54713.0
2016-01-14 12:25:00,38.76,38.79,38.71,38.76,47987.0,32.017,32.0418,31.9757,32.017,47987.0
2016-01-14 12:30:00,38.76,38.78,38.73,38.76,34878.0,32.017,32.0336,31.9923,32.017,34878.0
2016-01-14 12:35:00,38.76,38.85,38.76,38.84,45137.0,32.017,32.0914,32.017,32.0831,45137.0
2016-01-14 12:40:00,38.85,38.9,38.83,38.85,64496.0,32.0914,32.1327,32.0749,32.0914,64496.0
2016-01-14 12:45:00,38.85,38.89,38.81,38.81,33989.0,32.0914,32.1244,32.0583,32.0583,33989.0
2016-01-14 12:50:00,38.81,38.81,38.75,38.8,44122.0,32.0583,32.0583,32.0088,32.0501,44122.0
2016-01-14 12:55:00,38.79,38.84,38.78,38.78,42439.0,32.0418,32.0831,32.0336,32.0336,42439.0
2016-01-14 13:00:00,38.77,38.86,38.77,38.84,31654.0,32.0253,32.0996,32.0253,32.0831,31654.0
2016-01-14 13:05:00,38.85,38.9,38.84,38.87,33665.0,32.0914,32.1327,32.0831,32.1079,33665.0
2016-01-14 13:10:00,38.88,38.9,38.82,38.83,31933.0,32.1162,32.1327,32.0666,32.0749,31933.0
2016-01-14 13:15:00,38.83,38.86,38.8,38.8,53382.0,32.0749,32.0996,32.0501,32.0501,53382.0
2016-01-14 13:20:00,38.81,38.91,38.8,38.88,38736.0,32.0583,32.1409,32.0501,32.1162,38736.0
2016-01-14 13:25:00,38.88,38.89,38.82,38.87,75418.0,32.1162,32.1244,32.0666,32.1079,75418.0
2016-01-14 13:30:00,38.87,38.9,38.85,38.9,47490.0,32.1079,32.1327,32.0914,32.1327,47490.0
2016-01-14 13:35:00,38.9,39.0,38.89,38.96,150781.0,32.1327,32.2153,32.1244,32.1823,150781.0
2016-01-14 13:40:00,38.97,39.03,38.96,39.02,64124.0,32.1905,32.2401,32.1823,32.2318,64124.0
2016-01-14 13:45:00,39.03,39.03,38.97,39.0,63328.0,32.2401,32.2401,32.1905,32.2153,63328.0
2016-01-14 13:50:00,39.0,39.0,38.94,38.98,83907.0,32.2153,32.2153,32.1657,32.1988,83907.0
2016-01-14 13:55:00,38.97,39.04,38.96,39.03,56551.0,32.1905,32.2483,32.1823,32.2401,56551.0
2016-01-14 14:00:00,39.04,39.06,38.95,38.98,60746.0,32.2483,32.2649,32.174,32.1988,60746.0
2016-01-14 14:05:00,38.99,39.01,38.94,38.96,84571.0,32.207,32.2236,32.1657,32.1823,84571.0
2016-01-14 14:10:00,38.97,39.0,38.92,38.98,199579.0,32.1905,32.2153,32.1492,32.1988,199579.0
2016-01-14 14:15:00,38.98,39.08,38.98,39.05,72922.0,32.1988,32.2814,32.1988,32.2566,72922.0
2016-01-14 14:20:00,39.05,39.11,39.0,39.09,150207.0,32.2566,32.3062,32.2153,32.2896,150207.0
2016-01-14 14:25:00,39.07,39.11,39.06,39.1,90927.0,32.2731,32.3062,32.2649,32.2979,90927.0
2016-01-14 14:30:00,39.1,39.15,39.1,39.12,46457.0,32.2979,32.3392,32.2979,32.3144,46457.0
2016-01-14 14:35:00,39.12,39.12,39.08,39.1,58981.0,32.3144,32.3144,32.2814,32.2979,58981.0
2016-01-14 14:40:00,39.11,39.13,39.1,39.1,76803.0,32.3062,32.3227,32.2979,32.2979,76803.0
2016-01-14 14:45:00,39.11,39.12,39.09,39.09,64639.0,32.3062,32.3144,32.2896,32.2896,64639.0
2016-01-14 14:50:00,39.1,39.16,39.09,39.15,145176.0,32.2979,32.3475,32.2896,32.3392,145176.0
2016-01-14 14:55:00,39.14,39.19,39.11,39.15,95518.0,32.3309,32.3722,32.3062,32.3392,95518.0
2016-01-14 15:00:00,39.15,39.23,39.11,39.23,85464.0,32.3392,32.4053,32.3062,32.4053,85464.0
2016-01-14 15:05:00,39.23,39.27,39.19,39.21,115021.0,32.4053,32.4383,32.3722,32.3888,115021.0
2016-01-14 15:10:00,39.22,39.22,39.17,39.21,117158.0,32.397,32.397,32.3557,32.3888,117158.0
2016-01-14 15:15:00,39.21,39.28,39.19,39.2,105838.0,32.3888,32.4466,32.3722,32.3805,105838.0
2016-01-14 15:20:00,39.2,39.21,39.17,39.18,140190.0,32.3805,32.3888,32.3557,32.364,140190.0
2016-01-14 15:25:00,39.18,39.22,39.13,39.14,128182.0,32.364,32.397,32.3227,32.3309,128182.0
2016-01-14 15:30:00,39.14,39.14,39.03,39.04,116142.0,32.3309,32.3309,32.2401,32.2483,116142.0
2016-01-14 15:35:00,39.05,39.07,38.91,38.95,360894.0,32.2566,32.2731,32.1409,32.174,360894.0
2016-01-14 15:40:00,38.94,39.06,38.93,39.06,188371.0,32.1657,32.2649,32.1575,32.2649,188371.0
2016-01-14 15:45:00,39.05,39.13,39.05,39.07,244442.0,32.2566,32.3227,32.2566,32.2731,244442.0
2016-01-14 15:50:00,39.08,39.12,38.99,39.02,264552.0,32.2814,32.3144,32.207,32.2318,264552.0
2016-01-14 15:55:00,39.03,39.06,39.0,39.02,507484.0,32.2401,32.2649,32.2153,32.2318,507484.0
2016-01-15 09:30:00,38.17,38.34,38.06,38.22,592544.0,31.5297,31.6701,31.4388,31.571,592544.0
2016-01-15 09:35:00,38.21,38.58,38.17,38.41,202926.0,31.5627,31.8684,31.5297,31.7279,202926.0
2016-01-15 09:40:00,38.41,38.53,38.3,38.53,111688.0,31.7279,31.8271,31.6371,31.8271,111688.0
2016-01-15 09:45:00,38.52,38.81,38.49,38.63,146012.0,31.8188,32.0583,31.794,31.9097,146012.0
2016-01-15 09:50:00,38.62,38.62,38.49,38.5,52393.0,31.9014,31.9014,31.794,31.8023,52393.0
2016-01-15 09:55:00,38.5,38.64,38.49,38.55,119017.0,31.8023,31.9179,31.794,31.8436,119017.0
2016-01-15 10:00:00,38.53,38.56,38.31,38.41,97937.0,31.8271,31.8518,31.6453,31.7279,97937.0
2016-01-15 10:05:00,38.41,38.56,38.39,38.52,118336.0,31.7279,31.8518,31.7114,31.8188,118336.0
2016-01-15 10:10:00,38.52,38.55,38.38,38.42,74865.0,31.8188,31.8436,31.7032,31.7362,74865.0
2016-01-15 10:15:00,38.41,38.57,38.4,38.57,79941.0,31.7279,31.8601,31.7197,31.8601,79941.0
2016-01-15 10:20:00,38.56,38.67,38.56,38.67,70514.0,31.8518,31.9427,31.8518,31.9427,70514.0
2016-01-15 10:25:00,38.66,38.71,38.59,38.59,49794.0,31.9344,31.9757,31.8766,31.8766,49794.0
2016-01-15 10:30:00,38.59,38.7,38.57,38.59,102863.0,31.8766,31.9675,31.8601,31.8766,102863.0
2016-01-15 10:35:00,38.59,38.69,38.55,38.61,113024.0,31.8766,31.9592,31.8436,31.8931,113024.0
2016-01-15 10:40:00,38.61,38.67,38.54,38.66,76697.0,31.8931,31.9427,31.8353,31.9344,76697.0
2016-01-15 10:45:00,38.66,38.7,38.61,38.68,64904.0,31.9344,31.9675,31.8931,31.951,64904.0
2016-01-15 10:50:00,38.68,38.7,38.53,38.53,32183.0,31.951,31.9675,31.8271,31.8271,32183.0
2016-01-15 10:55:00,38.53,38.6,38.49,38.52,71576.0,31.8271,31.8849,31.794,31.8188,71576.0
2016-01-15 11:00:00,38.52,38.55,38.42,38.47,81828.0,31.8188,31.8436,31.7362,31.7775,81828.0
2016-01-15 11:05:00,38.46,38.53,38.45,38.5,82343.0,31.7692,31.8271,31.761,31.8023,82343.0
2016-01-15 11:10:00,38.5,38.55,38.46,38.52,71312.0,31.8023,31.8436,31.7692,31.8188,71312.0
2016-01-15 11:15:00,38.52,38.57,38.48,38.49,51209.0,31.8188,31.8601,31.7858,31.794,51209.0
2016-01-15 11:20:00,38.49,38.5,38.45,38.48,46654.0,31.794,31.8023,31.761,31.7858,46654.0
2016-01-15 11:25:00,38.49,38.56,38.47,38.53,53289.0,31.794,31.8518,31.7775,31.8271,53289.0
2016-01-15 11:30:00,38.53,38.55,38.49,38.51,45745.0,31.8271,31.8436,31.794,31.8105,45745.0
2016-01-15 11:35:00,38.51,38.57,38.46,38.57,88297.0,31.8105,31.8601,31.7692,31.8601,88297.0
2016-01-15 11:40:00,38.56,38.58,38.46,38.47,41826.0,31.8518,31.8684,31.7692,31.7775,41826.0
2016-01-15 11:45:00,38.46,38.53,38.46,38.48,40195.0,31.7692,31.8271,31.7692,31.7858,40195.0
2016-01-15 11:50:00,38.48,38.56,38.44,38.49,97867.0,31.7858,31.8518,31.7527,31.794,97867.0
2016-01-15 11:55:00,38.49,38.57,38.48,38.56,73800.0,31.794,31.8601,31.7858,31.8518,73800.0
2016-01-15 12:00:00,38.56,38.61,38.56,38.59,97940.0,31.8518,31.8931,31.8518,31.8766,97940.0
2016-01-15 12:05:00,38.59,38.6,38.46,38.51,93921.0,31.8766,31.8849,31.7692,31.8105,93921.0
2016-01-15 12:10:00,38.52,38.56,38.48,38.52,47598.0,31.8188,31.8518,31.7858,31.8188,47598.0
2016-01-15 12:15:00,38.51,38.51,38.38,38.38,49353.0,31.8105,31.8105,31.7032,31.7032,49353.0
2016-01-15 12:20:00,38.37,38.41,38.29,38.32,70545.0,31.6949,31.7279,31.6288,31.6536,70545.0
2016-01-15 12:25:00,38.31,38.31,38.25,38.25,59191.0,31.6453,31.6453,31.5958,31.5958,59191.0
2016-01-15 12:30:00,38.25,38.26,38.21,38.24,88941.0,31.5958,31.604,31.5627,31.5875,88941.0
2016-01-15 12:35:00,38.23,38.23,38.15,38.15,80373.0,31.5792,31.5792,31.5132,31.5132,80373.0
2016-01-15 12:40:00,38.16,38.19,38.11,38.19,66825.0,31.5214,31.5462,31.4801,31.5462,66825.0
2016-01-15 12:45:00,38.19,38.3,38.19,38.26,54518.0,31.5462,31.6371,31.5462,31.604,54518.0
2016-01-15 12:50:00,38.27,38.3,38.25,38.29,46175.0,31.6123,31.6371,31.5958,31.6288,46175.0
2016-01-15 12:55:00,38.29,38.34,38.27,38.33,70583.0,31.6288,31.6701,31.6123,31.6619,70583.0
2016-01-15 13:00:00,38.33,38.42,38.3,38.4,67807.0,31.6619,31.7362,31.6371,31.7197,67807.0
2016-01-15 13:05:00,38.4,38.41,38.32,38.39,106367.0,31.7197,31.7279,31.6536,31.7114,106367.0
2016-01-15 13:10:00,38.39,38.51,38.39,38.46,67555.0,31.7114,31.8105,31.7114,31.7692,67555.0
2016-01-15 13:15:00,38.47,38.48,38.43,38.46,56609.0,31.7775,31.7858,31.7445,31.7692,56609.0
2016-01-15 13:20:00,38.46,38.5,38.45,38.45,53283.0,31.7692,31.8023,31.761,31.761,53283.0
2016-01-15 13:25:00,38.45,38.45,38.36,38.39,65019.0,31.761,31.761,31.6866,31.7114,65019.0
2016-01-15 13:30:00,38.39,38.44,38.36,38.44,133068.0,31.7114,31.7527,31.6866,31.7527,133068.0
2016-01-15 13:35:00,38.44,38.45,38.4,38.42,94704.0,31.7527,31.761,31.7197,31.7362,94704.0
2016-01-15 13:40:00,38.42,38.47,38.4,38.46,78645.0,31.7362,31.7775,31.7197,31.7692,78645.0
2016-01-15 13:45:00,38.45,38.55,38.45,38.47,98221.0,31.761,31.8436,31.761,31.7775,98221.0
2016-01-15 13:50:00,38.47,38.52,38.45,38.47,76646.0,31.7775,31.8188,31.761,31.7775,76646.0
2016-01-15 13:55:00,38.48,38.51,38.45,38.5,52670.0,31.7858,31.8105,31.761,31.8023,52670.0
2016-01-15 14:00:00,38.5,38.51,38.41,38.41,93630.0,31.8023,31.8105,31.7279,31.7279,93630.0
2016-01-15 14:05:00,38.41,38.46,38.36,38.38,112710.0,31.7279,31.7692,31.6866,31.7032,112710.0
2016-01-15 14:10:00,38.39,38.46,38.37,38.46,81040.0,31.7114,31.7692,31.6949,31.7692,81040.0
2016-01-15 14:15:00,38.46,38.53,38.44,38.53,72491.0,31.7692,31.8271,31.7527,31.8271,72491.0
2016-01-15 14:20:00,38.52,38.54,38.44,38.47,94489.0,31.8188,31.8353,31.7527,31.7775,94489.0
2016-01-15 14:25:00,38.47,38.52,38.41,38.42,58657.0,31.7775,31.8188,31.7279,31.7362,58657.0
2016-01-15 14:30:00,38.42,38.48,38.39,38.4,55445.0,31.7362,31.7858,31.7114,31.7197,55445.0
2016-01-15 14:35:00,38.4,38.42,38.38,38.41,44697.0,31.7197,31.7362,31.7032,31.7279,44697.0
2016-01-15 14:40:00,38.42,38.55,38.42,38.53,100975.0,31.7362,31.8436,31.7362,31.8271,100975.0
2016-01-15 14:45:00,38.53,38.55,38.5,38.54,94291.0,31.8271,31.8436,31.8023,31.8353,94291.0
2016-01-15 14:50:00,38.55,38.61,38.51,38.59,68672.0,31.8436,31.8931,31.8105,31.8766,68672.0
2016-01-15 14:55:00,38.59,38.68,38.57,38.65,97911.0,31.8766,31.951,31.8601,31.9262,97911.0
2016-01-15 15:00:00,38.66,38.67,38.55,38.6,139614.0,31.9344,31.9427,31.8436,31.8849,139614.0
2016-01-15 15:05:00,38.61,38.64,38.51,38.51,103051.0,31.8931,31.9179,31.8105,31.8105,103051.0
2016-01-15 15:10:00,38.51,38.54,38.46,38.5,81977.0,31.8105,31.8353,31.7692,31.8023,81977.0
2016-01-15 15:15:00,38.51,38.54,38.39,38.41,93472.0,31.8105,31.8353,31.7114,31.7279,93472.0
2016-01-15 15:20:00,38.4,38.5,38.4,38.48,66068.0,31.7197,31.8023,31.7197,31.7858,66068.0
2016-01-15 15:25:00,38.48,38.55,38.47,38.55,129004.0,31.7858,31.8436,31.7775,31.8436,129004.0
2016-01-15 15:30:00,38.56,38.56,38.46,38.51,104048.0,31.8518,31.8518,31.7692,31.8105,104048.0
2016-01-15 15:35:00,38.51,38.57,38.47,38.47,247568.0,31.8105,31.8601,31.7775,31.7775,247568.0
2016-01-15 15:40:00,38.46,38.49,38.41,38.48,130344.0,31.7692,31.794,31.7279,31.7858,130344.0
2016-01-15 15:45:00,38.49,38.56,38.45,38.5,166536.0,31.794,31.8518,31.761,31.8023,166536.0
2016-01-15 15:50:00,38.5,38.51,38.46,38.49,201585.0,31.8023,31.8105,31.7692,31.794,201585.0
2016-01-15 15:55:00,38.49,38.52,38.41,38.48,347413.0,31.794,31.8188,31.7279,31.7858,347413.0
2016-01-19 09:30:00,38.65,38.74,38.6,38.62,228744.0,31.9262,32.0005,31.8849,31.9014,228744.0
2016-01-19 09:35:00,38.64,38.83,38.57,38.67,100961.0,31.9179,32.0749,31.8601,31.9427,100961.0
2016-01-19 09:40:00,38.67,38.72,38.63,38.7,72013.0,31.9427,31.984,31.9097,31.9675,72013.0
2016-01-19 09:45:00,38.71,38.75,38.53,38.57,55411.0,31.9757,32.0088,31.8271,31.8601,55411.0
2016-01-19 09:50:00,38.58,38.58,38.49,38.55,62980.0,31.8684,31.8684,31.794,31.8436,62980.0
2016-01-19 09:55:00,38.55,38.55,38.45,38.45,71636.0,31.8436,31.8436,31.761,31.761,71636.0
2016-01-19 10:00:00,38.45,38.57,38.43,38.51,51705.0,31.761,31.8601,31.7445,31.8105,51705.0
2016-01-19 10:05:00,38.52,38.6,38.48,38.49,125959.0,31.8188,31.8849,31.7858,31.794,125959.0
2016-01-19 10:10:00,38.48,38.54,38.44,38.46,132592.0,31.7858,31.8353,31.7527,31.7692,132592.0
2016-01-19 10:15:00,38.47,38.47,38.36,38.4,54973.0,31.7775,31.7775,31.6866,31.7197,54973.0
2016-01-19 10:20:00,38.39,38.44,38.38,38.41,45783.0,31.7114,31.7527,31.7032,31.7279,45783.0
2016-01-19 10:25:00,38.43,38.47,38.38,38.41,66569.0,31.7445,31.7775,31.7032,31.7279,66569.0
2016-01-19 10:30:00,38.4,38.41,38.35,38.39,52548.0,31.7197,31.7279,31.6784,31.7114,52548.0
2016-01-19 10:35:00,38.4,38.41,38.29,38.29,61569.0,31.7197,31.7279,31.6288,31.6288,61569.0
2016-01-19 10:40:00,38.28,38.37,38.28,38.31,60120.0,31.6205,31.6949,31.6205,31.6453,60120.0
2016-01-19 10:45:00,38.31,38.38,38.29,38.37,68364.0,31.6453,31.7032,31.6288,31.6949,68364.0
2016-01-19 10:50:00,38.37,38.41,38.2,38.2,88037.0,31.6949,31.7279,31.5545,31.5545,88037.0
2016-01-19 10:55:00,38.2,38.25,38.17,38.17,45760.0,31.5545,31.5958,31.5297,31.5297,45760.0
2016-01-19 11:00:00,38.18,38.23,38.14,38.21,64387.0,31.5379,31.5792,31.5049,31.5627,64387.0
2016-01-19 11:05:00,38.21,38.22,38.14,38.2,65133.0,31.5627,31.571,31.5049,31.5545,65133.0
2016-01-19 11:10:00,38.2,38.21,38.08,38.09,64244.0,31.5545,31.5627,31.4553,31.4636,64244.0
2016-01-19 11:15:00,38.08,38.17,38.08,38.17,65389.0,31.4553,31.5297,31.4553,31.5297,65389.0
2016-01-19 11:20:00,38.16,38.19,38.1,38.12,46374.0,31.5214,31.5462,31.4719,31.4884,46374.0
2016-01-19 11:25:00,38.12,38.3,38.11,38.3,56189.0,31.4884,31.6371,31.4801,31.6371,56189.0
2016-01-19 11:30:00,38.3,38.47,38.3,38.42,109771.0,31.6371,31.7775,31.6371,31.7362,109771.0
2016-01-19 11:35:00,38.42,38.47,38.37,38.42,103557.0,31.7362,31.7775,31.6949,31.7362,103557.0
2016-01-19 11:40:00,38.41,38.45,38.37,38.43,74153.0,31.7279,31.761,31.6949,31.7445,74153.0
2016-01-19 11:45:00,38.42,38.47,38.34,38.35,56663.0,31.7362,31.7775,31.6701,31.6784,56663.0
2016-01-19 11:50:00,38.35,38.39,38.31,38.35,41320.0,31.6784,31.7114,31.6453,31.6784,41320.0
2016-01-19 11:55:00,38.34,38.39,38.33,38.34,68879.0,31.6701,31.7114,31.6619,31.6701,68879.0
2016-01-19 12:00:00,38.34,38.36,38.29,38.31,34957.0,31.6701,31.6866,31.6288,31.6453,34957.0
2016-01-19 12:05:00,38.3,38.31,38.23,38.23,50784.0,31.6371,31.6453,31.5792,31.5792,50784.0
2016-01-19 12:10:00,38.23,38.28,38.22,38.26,50081.0,31.5792,31.6205,31.571,31.604,50081.0
2016-01-19 12:15:00,38.26,38.26,38.18,38.2,41606.0,31.604,31.604,31.5379,31.5545,41606.0
2016-01-19 12:20:00,38.21,38.23,38.14,38.14,29998.0,31.5627,31.5792,31.5049,31.5049,29998.0
2016-01-19 12:25:00,38.14,38.2,38.11,38.2,90632.0,31.5049,31.5545,31.4801,31.5545,90632.0
2016-01-19 12:30:00,38.2,38.29,38.18,38.27,81149.0,31.5545,31.6288,31.5379,31.6123,81149.0
2016-01-19 12:35:00,38.26,38.28,38.21,38.23,29123.0,31.604,31.6205,31.5627,31.5792,29123.0
2016-01-19 12:40:00,38.24,38.24,38.15,38.16,133923.0,31.5875,31.5875,31.5132,31.5214,133923.0
2016-01-19 12:45:00,38.16,38.16,38.08,38.1,32450.0,31.5214,31.5214,31.4553,31.4719,32450.0
2016-01-19 12:50:00,38.1,38.16,38.1,38.15,22244.0,31.4719,31.5214,31.4719,31.5132,22244.0
2016-01-19 12:55:00,38.15,38.26,38.15,38.26,65160.0,31.5132,31.604,31.5132,31.604,65160.0
2016-01-19 13:00:00,38.26,38.38,38.26,38.34,58746.0,31.604,31.7032,31.604,31.6701,58746.0
2016-01-19 13:05:00,38.34,38.36,38.29,38.31,64209.0,31.6701,31.6866,31.6288,31.6453,64209.0
2016-01-19 13:10:00,38.31,38.32,38.26,38.27,33192.0,31.6453,31.6536,31.604,31.6123,33192.0
2016-01-19 13:15:00,38.27,38.33,38.24,38.33,30137.0,31.6123,31.6619,31.5875,31.6619,30137.0
2016-01-19 13:20:00,38.32,38.35,38.26,38.26,35947.0,31.6536,31.6784,31.604,31.604,35947.0
2016-01-19 13:25:00,38.25,38.28,38.18,38.18,36764.0,31.5958,31.6205,31.5379,31.5379,36764.0
2016-01-19 13:30:00,38.19,38.22,38.14,38.18,27252.0,31.5462,31.571,31.5049,31.5379,27252.0
2016-01-19 13:35:00,38.18,38.25,38.16,38.25,20479.0,31.5379,31.5958,31.5214,31.5958,20479.0
2016-01-19 13:40:00,38.24,38.24,38.14,38.14,53545.0,31.5875,31.5875,31.5049,31.5049,53545.0
2016-01-19 13:45:00,38.14,38.24,38.13,38.22,25771.0,31.5049,31.5875,31.4966,31.571,25771.0
2016-01-19 13:50:00,38.22,38.23,38.14,38.15,21672.0,31.571,31.5792,31.5049,31.5132,21672.0
2016-01-19 13:55:00,38.16,38.21,38.15,38.17,29994.0,31.5214,31.5627,31.5132,31.5297,29994.0
2016-01-19 14:00:00,38.17,38.2,38.14,38.2,32002.0,31.5297,31.5545,31.5049,31.5545,32002.0
2016-01-19 14:05:00,38.19,38.2,38.06,38.06,72655.0,31.5462,31.5545,31.4388,31.4388,72655.0
2016-01-19 14:10:00,38.07,38.09,38.01,38.02,40752.0,31.4471,31.4636,31.3975,31.4058,40752.0
2016-01-19 14:15:00,38.02,38.03,37.79,37.93,184288.0,31.4058,31.414,31.2158,31.3314,184288.0
2016-01-19 14:20:00,37.93,37.98,37.88,37.97,64414.0,31.3314,31.3727,31.2901,31.3645,64414.0
2016-01-19 14:25:00,37.98,38.01,37.94,38.0,107813.0,31.3727,31.3975,31.3397,31.3893,107813.0
2016-01-19 14:30:00,37.98,38.04,37.96,38.02,37018.0,31.3727,31.4223,31.3562,31.4058,37018.0
2016-01-19 14:35:00,38.03,38.04,37.96,38.01,48727.0,31.414,31.4223,31.3562,31.3975,48727.0
2016-01-19 14:40:00,38.0,38.01,37.89,37.91,162353.0,31.3893,31.3975,31.2984,31.3149,162353.0
2016-01-19 14:45:00,37.9,37.92,37.84,37.85,70586.0,31.3067,31.3232,31.2571,31.2654,70586.0
2016-01-19 14:50:00,37.85,37.95,37.82,37.94,41525.0,31.2654,31.348,31.2406,31.3397,41525.0
2016-01-19 14:55:00,37.95,37.96,37.91,37.95,71140.0,31.348,31.3562,31.3149,31.348,71140.0
2016-01-19 15:00:00,37.95,38.06,37.93,38.06,59567.0,31.348,31.4388,31.3314,31.4388,59567.0
2016-01-19 15:05:00,38.06,38.13,38.04,38.09,84039.0,31.4388,31.4966,31.4223,31.4636,84039.0
2016-01-19 15:10:00,38.09,38.12,38.05,38.05,127794.0,31.4636,31.4884,31.4306,31.4306,127794.0
2016-01-19 15:15:00,38.04,38.06,37.97,38.03,73687.0,31.4223,31.4388,31.3645,31.414,73687.0
2016-01-19 15:20:00,38.03,38.17,38.01,38.16,77591.0,31.414,31.5297,31.3975,31.5214,77591.0
2016-01-19 15:25:00,38.15,38.27,38.15,38.25,175306.0,31.5132,31.6123,31.5132,31.5958,175306.0
2016-01-19 15:30:00,38.26,38.29,38.2,38.24,93262.0,31.604,31.6288,31.5545,31.5875,93262.0
2016-01-19 15:35:00,38.25,38.27,38.15,38.19,123101.0,31.5958,31.6123,31.5132,31.5462,123101.0
2016-01-19 15:40:00,38.19,38.29,38.15,38.27,85727.0,31.5462,31.6288,31.5132,31.6123,85727.0
2016-01-19 15:45:00,38.27,38.32,38.21,38.29,234826.0,31.6123,31.6536,31.5627,31.6288,234826.0
2016-01-19 15:50:00,38.29,38.3,38.23,38.27,167331.0,31.6288,31.6371,31.5792,31.6123,167331.0
2016-01-19 15:55:00,38.27,38.28,38.19,38.2,250130.0,31.6123,31.6205,31.5462,31.5545,250130.0
2016-01-20 09:30:00,37.68,37.74,37.25,37.27,386802.0,31.1249,31.1745,30.7697,30.7863,386802.0
2016-01-20 09:35:00,37.28,37.53,37.13,37.51,283325.0,30.7945,31.001,30.6706,30.9845,283325.0
2016-01-20 09:40:00,37.5,37.61,37.44,37.51,174659.0,30.9762,31.0671,30.9267,30.9845,174659.0
2016-01-20 09:45:00,37.52,37.62,37.44,37.44,124133.0,30.9928,31.0754,30.9267,30.9267,124133.0
2016-01-20 09:50:00,37.44,37.44,37.21,37.26,202473.0,30.9267,30.9267,30.7367,30.778,202473.0
2016-01-20 09:55:00,37.26,37.26,37.14,37.19,304182.0,30.778,30.778,30.6789,30.7202,304182.0
2016-01-20 10:00:00,37.19,37.29,37.16,37.29,186021.0,30.7202,30.8028,30.6954,30.8028,186021.0
2016-01-20 10:05:00,37.29,37.38,37.27,37.34,87336.0,30.8028,30.8771,30.7863,30.8441,87336.0
2016-01-20 10:10:00,37.34,37.34,37.16,37.23,155361.0,30.8441,30.8441,30.6954,30.7532,155361.0
2016-01-20 10:15:00,37.23,37.26,37.14,37.15,89886.0,30.7532,30.778,30.6789,30.6871,89886.0
2016-01-20 10:20:00,37.15,37.19,37.04,37.15,141805.0,30.6871,30.7202,30.5963,30.6871,141805.0
2016-01-20 10:25:00,37.15,37.19,37.05,37.1,94993.0,30.6871,30.7202,30.6045,30.6458,94993.0
2016-01-20 10:30:00,37.09,37.12,36.93,36.94,155770.0,30.6376,30.6624,30.5054,30.5137,155770.0
2016-01-20 10:35:00,36.93,36.94,36.86,36.91,98084.0,30.5054,30.5137,30.4476,30.4889,98084.0
2016-01-20 10:40:00,36.91,36.93,36.76,36.87,209001.0,30.4889,30.5054,30.365,30.4558,209001.0
2016-01-20 10:45:00,36.88,36.91,36.79,36.83,173771.0,30.4641,30.4889,30.3898,30.4228,173771.0
2016-01-20 10:50:00,36.83,36.86,36.58,36.58,194027.0,30.4228,30.4476,30.2163,30.2163,194027.0
2016-01-20 10:55:00,36.58,36.63,36.46,36.48,299665.0,30.2163,30.2576,30.1172,30.1337,299665.0
2016-01-20 11:00:00,36.49,36.56,36.44,36.55,141602.0,30.1419,30.1998,30.1006,30.1915,141602.0
2016-01-20 11:05:00,36.55,36.74,36.54,36.69,169477.0,30.1915,30.3485,30.1833,30.3072,169477.0
2016-01-20 11:10:00,36.68,36.81,36.64,36.78,167266.0,30.2989,30.4063,30.2659,30.3815,167266.0
2016-01-20 11:15:00,36.79,36.97,36.68,36.9,178227.0,30.3898,30.5384,30.2989,30.4806,178227.0
2016-01-20 11:20:00,36.9,36.98,36.87,36.98,138630.0,30.4806,30.5467,30.4558,30.5467,138630.0
2016-01-20 11:25:00,37.0,37.02,36.95,37.02,74122.0,30.5632,30.5797,30.5219,30.5797,74122.0
2016-01-20 11:30:00,37.01,37.07,36.94,37.07,93540.0,30.5715,30.621,30.5137,30.621,93540.0
2016-01-20 11:35:00,37.05,37.06,36.94,36.96,91665.0,30.6045,30.6128,30.5137,30.5302,91665.0
2016-01-20 11:40:00,36.95,37.02,36.92,36.95,100104.0,30.5219,30.5797,30.4971,30.5219,100104.0
2016-01-20 11:45:00,36.96,36.99,36.94,36.95,35160.0,30.5302,30.555,30.5137,30.5219,35160.0
2016-01-20 11:50:00,36.95,36.95,36.88,36.9,28491.0,30.5219,30.5219,30.4641,30.4806,28491.0
2016-01-20 11:55:00,36.9,36.94,36.87,36.92,48154.0,30.4806,30.5137,30.4558,30.4971,48154.0
2016-01-20 12:00:00,36.92,36.96,36.9,36.93,41181.0,30.4971,30.5302,30.4806,30.5054,41181.0
2016-01-20 12:05:00,36.93,36.93,36.77,36.83,59552.0,30.5054,30.5054,30.3732,30.4228,59552.0
2016-01-20 12:10:00,36.83,36.85,36.78,36.83,47393.0,30.4228,30.4393,30.3815,30.4228,47393.0
2016-01-20 12:15:00,36.83,36.84,36.77,36.77,41938.0,30.4228,30.4311,30.3732,30.3732,41938.0
2016-01-20 12:20:00,36.78,36.79,36.69,36.77,201423.0,30.3815,30.3898,30.3072,30.3732,201423.0
2016-01-20 12:25:00,36.77,36.82,36.77,36.81,146880.0,30.3732,30.4145,30.3732,30.4063,146880.0
2016-01-20 12:30:00,36.81,36.91,36.81,36.9,90324.0,30.4063,30.4889,30.4063,30.4806,90324.0
2016-01-20 12:35:00,36.91,36.93,36.89,36.91,99226.0,30.4889,30.5054,30.4724,30.4889,99226.0
2016-01-20 12:40:00,36.91,36.93,36.89,36.91,58219.0,30.4889,30.5054,30.4724,30.4889,58219.0
2016-01-20 12:45:00,36.9,36.95,36.89,36.93,122031.0,30.4806,30.5219,30.4724,30.5054,122031.0
2016-01-20 12:50:00,36.92,37.06,36.92,37.05,67661.0,30.4971,30.6128,30.4971,30.6045,67661.0
2016-01-20 12:55:00,37.04,37.17,37.03,37.16,46914.0,30.5963,30.7037,30.588,30.6954,46914.0
2016-01-20 13:00:00,37.16,37.34,37.15,37.3,118965.0,30.6954,30.8441,30.6871,30.811,118965.0
2016-01-20 13:05:00,37.3,37.31,37.12,37.2,90876.0,30.811,30.8193,30.6624,30.7284,90876.0
2016-01-20 13:10:00,37.2,37.23,37.16,37.18,58435.0,30.7284,30.7532,30.6954,30.7119,58435.0
2016-01-20 13:15:00,37.19,37.21,37.06,37.09,54629.0,30.7202,30.7367,30.6128,30.6376,54629.0
2016-01-20 13:20:00,37.1,37.22,37.07,37.21,45093.0,30.6458,30.745,30.621,30.7367,45093.0
2016-01-20 13:25:00,37.2,37.22,37.13,37.19,42890.0,30.7284,30.745,30.6706,30.7202,42890.0
2016-01-20 13:30:00,37.18,37.27,37.12,37.2,160434.0,30.7119,30.7863,30.6624,30.7284,160434.0
2016-01-20 13:35:00,37.2,37.3,37.15,37.28,103993.0,30.7284,30.811,30.6871,30.7945,103993.0
2016-01-20 13:40:00,37.29,37.45,37.28,37.44,97823.0,30.8028,30.9349,30.7945,30.9267,97823.0
2016-01-20 13:45:00,37.44,37.45,37.37,37.43,121250.0,30.9267,30.9349,30.8689,30.9184,121250.0
2016-01-20 13:50:00,37.42,37.47,37.39,37.45,138420.0,30.9102,30.9515,30.8854,30.9349,138420.0
2016-01-20 13:55:00,37.45,37.46,37.4,37.45,116058.0,30.9349,30.9432,30.8936,30.9349,116058.0
2016-01-20 14:00:00,37.45,37.48,37.39,37.43,103786.0,30.9349,30.9597,30.8854,30.9184,103786.0
2016-01-20 14:05:00,37.43,37.62,37.43,37.61,108315.0,30.9184,31.0754,30.9184,31.0671,108315.0
2016-01-20 14:10:00,37.61,37.76,37.6,37.73,98885.0,31.0671,31.191,31.0588,31.1662,98885.0
2016-01-20 14:15:00,37.73,37.74,37.67,37.7,119650.0,31.1662,31.1745,31.1167,31.1414,119650.0
2016-01-20 14:20:00,37.7,37.74,37.6,37.6,80846.0,31.1414,31.1745,31.0588,31.0588,80846.0
2016-01-20 14:25:00,37.6,37.6,37.52,37.55,70061.0,31.0588,31.0588,30.9928,31.0175,70061.0
2016-01-20 14:30:00,37.56,37.57,37.39,37.45,89536.0,31.0258,31.0341,30.8854,30.9349,89536.0
2016-01-20 14:35:00,37.46,37.55,37.41,37.55,65507.0,30.9432,31.0175,30.9019,31.0175,65507.0
2016-01-20 14:40:00,37.55,37.56,37.48,37.51,49004.0,31.0175,31.0258,30.9597,30.9845,49004.0
2016-01-20 14:45:00,37.51,37.55,37.45,37.52,70638.0,30.9845,31.0175,30.9349,30.9928,70638.0
2016-01-20 14:50:00,37.53,37.69,37.51,37.64,66845.0,31.001,31.1332,30.9845,31.0919,66845.0
2016-01-20 14:55:00,37.64,37.66,37.55,37.56,75130.0,31.0919,31.1084,31.0175,31.0258,75130.0
2016-01-20 15:00:00,37.56,37.67,37.52,37.67,71278.0,31.0258,31.1167,30.9928,31.1167,71278.0
2016-01-20 15:05:00,37.68,37.76,37.65,37.74,105465.0,31.1249,31.191,31.1001,31.1745,105465.0
2016-01-20 15:10:00,37.74,37.78,37.71,37.75,79286.0,31.1745,31.2075,31.1497,31.1828,79286.0
2016-01-20 15:15:00,37.76,37.94,37.76,37.89,100024.0,31.191,31.3397,31.191,31.2984,100024.0
2016-01-20 15:20:00,37.89,37.97,37.82,37.92,96010.0,31.2984,31.3645,31.2406,31.3232,96010.0
2016-01-20 15:25:00,37.93,38.0,37.9,37.99,126194.0,31.3314,31.3893,31.3067,31.381,126194.0
2016-01-20 15:30:00,37.99,38.08,37.95,37.95,197269.0,31.381,31.4553,31.348,31.348,197269.0
2016-01-20 15:35:00,37.95,38.06,37.95,38.05,159129.0,31.348,31.4388,31.348,31.4306,159129.0
2016-01-20 15:40:00,38.04,38.05,37.92,37.97,191553.0,31.4223,31.4306,31.3232,31.3645,191553.0
2016-01-20 15:45:00,37.97,37.98,37.77,37.85,185661.0,31.3645,31.3727,31.1993,31.2654,185661.0
2016-01-20 15:50:00,37.86,37.95,37.83,37.95,243209.0,31.2736,31.348,31.2488,31.348,243209.0
2016-01-20 15:55:00,37.95,37.95,37.83,37.85,344106.0,31.348,31.348,31.2488,31.2654,344106.0
2016-01-21 09:30:00,37.87,37.87,37.67,37.8,147400.0,31.2819,31.2819,31.1167,31.2241,147400.0
2016-01-21 09:35:00,37.79,37.82,37.67,37.69,64083.0,31.2158,31.2406,31.1167,31.1332,64083.0
2016-01-21 09:40:00,37.68,37.69,37.43,37.54,92991.0,31.1249,31.1332,30.9184,31.0093,92991.0
2016-01-21 09:45:00,37.54,37.61,37.52,37.54,62521.0,31.0093,31.0671,30.9928,31.0093,62521.0
2016-01-21 09:50:00,37.54,37.55,37.41,37.48,62192.0,31.0093,31.0175,30.9019,30.9597,62192.0
2016-01-21 09:55:00,37.47,37.53,37.31,37.33,69469.0,30.9515,31.001,30.8193,30.8358,69469.0
2016-01-21 10:00:00,37.33,37.51,37.26,37.45,847223.0,30.8358,30.9845,30.778,30.9349,847223.0
2016-01-21 10:05:00,37.46,37.52,37.25,37.32,404030.0,30.9432,30.9928,30.7697,30.8276,404030.0
2016-01-21 10:10:00,37.33,37.55,37.33,37.52,86220.0,30.8358,31.0175,30.8358,30.9928,86220.0
2016-01-21 10:15:00,37.52,37.65,37.52,37.63,125579.0,30.9928,31.1001,30.9928,31.0836,125579.0
2016-01-21 10:20:00,37.64,37.66,37.6,37.66,120695.0,31.0919,31.1084,31.0588,31.1084,120695.0
2016-01-21 10:25:00,37.66,37.75,37.66,37.73,100721.0,31.1084,31.1828,31.1084,31.1662,100721.0
2016-01-21 10:30:00,37.73,37.73,37.6,37.69,108621.0,31.1662,31.1662,31.0588,31.1332,108621.0
2016-01-21 10:35:00,37.69,37.78,37.68,37.74,94611.0,31.1332,31.2075,31.1249,31.1745,94611.0
2016-01-21 10:40:00,37.75,37.76,37.64,37.67,80695.0,31.1828,31.191,31.0919,31.1167,80695.0
2016-01-21 10:45:00,37.68,37.8,37.66,37.73,94743.0,31.1249,31.2241,31.1084,31.1662,94743.0
2016-01-21 10:50:00,37.72,37.75,37.62,37.7,88822.0,31.158,31.1828,31.0754,31.1414,88822.0
2016-01-21 10:55:00,37.7,37.77,37.56,37.56,71148.0,31.1414,31.1993,31.0258,31.0258,71148.0
2016-01-21 11:00:00,37.57,37.7,37.42,37.68,102486.0,31.0341,31.1414,30.9102,31.1249,102486.0
2016-01-21 11:05:00,37.67,37.7,37.59,37.69,90711.0,31.1167,31.1414,31.0506,31.1332,90711.0
2016-01-21 11:10:00,37.69,37.7,37.58,37.58,97495.0,31.1332,31.1414,31.0423,31.0423,97495.0
2016-01-21 11:15:00,37.58,37.59,37.48,37.5,65596.0,31.0423,31.0506,30.9597,30.9762,65596.0
2016-01-21 11:20:00,37.51,37.52,37.37,37.39,81836.0,30.9845,30.9928,30.8689,30.8854,81836.0
2016-01-21 11:25:00,37.39,37.39,37.23,37.29,315815.0,30.8854,30.8854,30.7532,30.8028,315815.0
2016-01-21 11:30:00,37.28,37.43,37.28,37.36,73826.0,30.7945,30.9184,30.7945,30.8606,73826.0
2016-01-21 11:35:00,37.35,37.37,37.27,37.34,73276.0,30.8523,30.8689,30.7863,30.8441,73276.0
2016-01-21 11:40:00,37.35,37.35,37.24,37.25,101015.0,30.8523,30.8523,30.7615,30.7697,101015.0
2016-01-21 11:45:00,37.25,37.33,37.24,37.33,68620.0,30.7697,30.8358,30.7615,30.8358,68620.0
2016-01-21 11:50:00,37.33,37.36,37.29,37.3,44917.0,30.8358,30.8606,30.8028,30.811,44917.0
2016-01-21 11:55:00,37.3,37.42,37.3,37.41,200339.0,30.811,30.9102,30.811,30.9019,200339.0
2016-01-21 12:00:00,37.41,37.56,37.39,37.54,122517.0,30.9019,31.0258,30.8854,31.0093,122517.0
2016-01-21 12:05:00,37.53,37.58,37.49,37.54,116947.0,31.001,31.0423,30.968,31.0093,116947.0
2016-01-21 12:10:00,37.54,37.56,37.41,37.44,75951.0,31.0093,31.0258,30.9019,30.9267,75951.0
2016-01-21 12:15:00,37.43,37.46,37.37,37.37,50228.0,30.9184,30.9432,30.8689,30.8689,50228.0
2016-01-21 12:20:00,37.37,37.38,37.32,37.35,45892.0,30.8689,30.8771,30.8276,30.8523,45892.0
2016-01-21 12:25:00,37.36,37.53,37.35,37.52,78300.0,30.8606,31.001,30.8523,30.9928,78300.0
2016-01-21 12:30:00,37.52,37.52,37.44,37.46,36777.0,30.9928,30.9928,30.9267,30.9432,36777.0
2016-01-21 12:35:00,37.45,37.47,37.42,37.47,70052.0,30.9349,30.9515,30.9102,30.9515,70052.0
2016-01-21 12:40:00,37.47,37.5,37.4,37.41,62978.0,30.9515,30.9762,30.8936,30.9019,62978.0
2016-01-21 12:45:00,37.41,37.42,37.36,37.41,70107.0,30.9019,30.9102,30.8606,30.9019,70107.0
2016-01-21 12:50:00,37.4,37.45,37.4,37.43,259571.0,30.8936,30.9349,30.8936,30.9184,259571.0
2016-01-21 12:55:00,37.42,37.46,37.42,37.44,106817.0,30.9102,30.9432,30.9102,30.9267,106817.0
2016-01-21 13:00:00,37.43,37.48,37.43,37.47,67130.0,30.9184,30.9597,30.9184,30.9515,67130.0
2016-01-21 13:05:00,37.47,37.5,37.43,37.45,68773.0,30.9515,30.9762,30.9184,30.9349,68773.0
2016-01-21 13:10:00,37.45,37.47,37.36,37.37,71904.0,30.9349,30.9515,30.8606,30.8689,71904.0
2016-01-21 13:15:00,37.37,37.37,37.3,37.31,71671.0,30.8689,30.8689,30.811,30.8193,71671.0
2016-01-21 13:20:00,37.3,37.33,37.23,37.28,163033.0,30.811,30.8358,30.7532,30.7945,163033.0
2016-01-21 13:25:00,37.28,37.28,37.17,37.17,110463.0,30.7945,30.7945,30.7037,30.7037,110463.0
2016-01-21 13:30:00,37.16,37.2,36.92,36.98,168163.0,30.6954,30.7284,30.4971,30.5467,168163.0
2016-01-21 13:35:00,36.99,37.13,36.99,37.11,61330.0,30.555,30.6706,30.555,30.6541,61330.0
2016-01-21 13:40:00,37.12,37.19,37.1,37.13,71288.0,30.6624,30.7202,30.6458,30.6706,71288.0
2016-01-21 13:45:00,37.13,37.25,37.13,37.25,66112.0,30.6706,30.7697,30.6706,30.7697,66112.0
2016-01-21 13:50:00,37.25,37.27,37.12,37.16,160488.0,30.7697,30.7863,30.6624,30.6954,160488.0
2016-01-21 13:55:00,37.16,37.26,37.15,37.25,69276.0,30.6954,30.778,30.6871,30.7697,69276.0
2016-01-21 14:00:00,37.26,37.27,37.19,37.26,77494.0,30.778,30.7863,30.7202,30.778,77494.0
2016-01-21 14:05:00,37.25,37.29,37.25,37.26,76435.0,30.7697,30.8028,30.7697,30.778,76435.0
2016-01-21 14:10:00,37.27,37.27,37.12,37.13,85582.0,30.7863,30.7863,30.6624,30.6706,85582.0
2016-01-21 14:15:00,37.14,37.15,37.06,37.07,61758.0,30.6789,30.6871,30.6128,30.621,61758.0
2016-01-21 14:20:00,37.07,37.21,37.07,37.15,107979.0,30.621,30.7367,30.621,30.6871,107979.0
2016-01-21 14:25:00,37.15,37.24,37.08,37.23,84563.0,30.6871,30.7615,30.6293,30.7532,84563.0
2016-01-21 14:30:00,37.23,37.3,37.17,37.18,67378.0,30.7532,30.811,30.7037,30.7119,67378.0
2016-01-21 14:35:00,37.18,37.25,37.16,37.2,43556.0,30.7119,30.7697,30.6954,30.7284,43556.0
2016-01-21 14:40:00,37.19,37.21,37.15,37.17,65374.0,30.7202,30.7367,30.6871,30.7037,65374.0
2016-01-21 14:45:00,37.18,37.18,37.03,37.05,68918.0,30.7119,30.7119,30.588,30.6045,68918.0
2016-01-21 14:50:00,37.05,37.15,37.05,37.15,60302.0,30.6045,30.6871,30.6045,30.6871,60302.0
2016-01-21 14:55:00,37.16,37.3,37.15,37.21,70285.0,30.6954,30.811,30.6871,30.7367,70285.0
2016-01-21 15:00:00,37.22,37.24,37.18,37.2,73522.0,30.745,30.7615,30.7119,30.7284,73522.0
2016-01-21 15:05:00,37.2,37.22,37.09,37.13,94273.0,30.7284,30.745,30.6376,30.6706,94273.0
2016-01-21 15:10:00,37.13,37.19,37.08,37.19,82197.0,30.6706,30.7202,30.6293,30.7202,82197.0
2016-01-21 15:15:00,37.19,37.19,37.08,37.1,84461.0,30.7202,30.7202,30.6293,30.6458,84461.0
2016-01-21 15:20:00,37.1,37.14,37.06,37.14,86922.0,30.6458,30.6789,30.6128,30.6789,86922.0
2016-01-21 15:25:00,37.14,37.17,37.09,37.17,130281.0,30.6789,30.7037,30.6376,30.7037,130281.0
2016-01-21 15:30:00,37.16,37.31,37.16,37.25,152043.0,30.6954,30.8193,30.6954,30.7697,152043.0
2016-01-21 15:35:00,37.25,37.29,37.22,37.24,104676.0,30.7697,30.8028,30.745,30.7615,104676.0
2016-01-21 15:40:00,37.24,37.32,37.22,37.28,140043.0,30.7615,30.8276,30.745,30.7945,140043.0
2016-01-21 15:45:00,37.28,37.28,37.18,37.2,129146.0,30.7945,30.7945,30.7119,30.7284,129146.0
2016-01-21 15:50:00,37.2,37.23,37.18,37.2,143010.0,30.7284,30.7532,30.7119,30.7284,143010.0
2016-01-21 15:55:00,37.2,37.23,37.15,37.15,395279.0,30.7284,30.7532,30.6871,30.6871,395279.0
2016-01-22 09:30:00,37.55,37.57,37.13,37.27,325406.0,31.0175,31.0341,30.6706,30.7863,325406.0
2016-01-22 09:35:00,37.29,37.53,37.27,37.51,109396.0,30.8028,31.001,30.7863,30.9845,109396.0
2016-01-22 09:40:00,37.51,37.54,37.42,37.51,149891.0,30.9845,31.0093,30.9102,30.9845,149891.0
2016-01-22 09:45:00,37.51,37.71,37.5,37.71,423566.0,30.9845,31.1497,30.9762,31.1497,423566.0
2016-01-22 09:50:00,37.72,37.88,37.66,37.87,91928.0,31.158,31.2901,31.1084,31.2819,91928.0
2016-01-22 09:55:00,37.88,37.89,37.75,37.75,238952.0,31.2901,31.2984,31.1828,31.1828,238952.0
2016-01-22 10:00:00,37.75,37.88,37.74,37.86,278185.0,31.1828,31.2901,31.1745,31.2736,278185.0
2016-01-22 10:05:00,37.86,37.86,37.72,37.74,527537.0,31.2736,31.2736,31.158,31.1745,527537.0
2016-01-22 10:10:00,37.75,37.76,37.71,37.74,347484.0,31.1828,31.191,31.1497,31.1745,347484.0
2016-01-22 10:15:00,37.73,37.74,37.65,37.7,169460.0,31.1662,31.1745,31.1001,31.1414,169460.0
2016-01-22 10:20:00,37.7,37.71,37.59,37.61,182073.0,31.1414,31.1497,31.0506,31.0671,182073.0
2016-01-22 10:25:00,37.61,37.63,37.5,37.5,113766.0,31.0671,31.0836,30.9762,30.9762,113766.0
2016-01-22 10:30:00,37.51,37.57,37.46,37.52,106972.0,30.9845,31.0341,30.9432,30.9928,106972.0
2016-01-22 10:35:00,37.51,37.53,37.38,37.4,126394.0,30.9845,31.001,30.8771,30.8936,126394.0
2016-01-22 10:40:00,37.39,37.44,37.37,37.38,388397.0,30.8854,30.9267,30.8689,30.8771,388397.0
2016-01-22 10:45:00,37.38,37.43,37.37,37.42,63222.0,30.8771,30.9184,30.8689,30.9102,63222.0
2016-01-22 10:50:00,37.41,37.45,37.37,37.39,81102.0,30.9019,30.9349,30.8689,30.8854,81102.0
2016-01-22 10:55:00,37.39,37.39,37.33,37.37,171488.0,30.8854,30.8854,30.8358,30.8689,171488.0
2016-01-22 11:00:00,37.38,37.45,37.37,37.42,48681.0,30.8771,30.9349,30.8689,30.9102,48681.0
2016-01-22 11:05:00,37.42,37.44,37.38,37.39,119829.0,30.9102,30.9267,30.8771,30.8854,119829.0
2016-01-22 11:10:00,37.39,37.41,37.34,37.37,62579.0,30.8854,30.9019,30.8441,30.8689,62579.0
2016-01-22 11:15:00,37.36,37.41,37.35,37.39,114008.0,30.8606,30.9019,30.8523,30.8854,114008.0
2016-01-22 11:20:00,37.4,37.4,37.33,37.33,78846.0,30.8936,30.8936,30.8358,30.8358,78846.0
2016-01-22 11:25:00,37.33,37.33,37.24,37.3,132658.0,30.8358,30.8358,30.7615,30.811,132658.0
2016-01-22 11:30:00,37.31,37.33,37.24,37.27,101357.0,30.8193,30.8358,30.7615,30.7863,101357.0
2016-01-22 11:35:00,37.28,37.29,37.24,37.25,92469.0,30.7945,30.8028,30.7615,30.7697,92469.0
2016-01-22 11:40:00,37.25,37.27,37.22,37.23,110042.0,30.7697,30.7863,30.745,30.7532,110042.0
2016-01-22 11:45:00,37.23,37.23,37.11,37.16,182692.0,30.7532,30.7532,30.6541,30.6954,182692.0
2016-01-22 11:50:00,37.16,37.17,37.1,37.16,178813.0,30.6954,30.7037,30.6458,30.6954,178813.0
2016-01-22 11:55:00,37.16,37.18,37.12,37.12,120650.0,30.6954,30.7119,30.6624,30.6624,120650.0
2016-01-22 12:00:00,37.13,37.16,37.08,37.15,131785.0,30.6706,30.6954,30.6293,30.6871,131785.0
2016-01-22 12:05:00,37.15,37.23,37.13,37.19,105357.0,30.6871,30.7532,30.6706,30.7202,105357.0
2016-01-22 12:10:00,37.19,37.21,37.14,37.17,116867.0,30.7202,30.7367,30.6789,30.7037,116867.0
2016-01-22 12:15:00,37.16,37.18,37.13,37.13,80616.0,30.6954,30.7119,30.6706,30.6706,80616.0
2016-01-22 12:20:00,37.14,37.15,37.09,37.13,56659.0,30.6789,30.6871,30.6376,30.6706,56659.0
2016-01-22 12:25:00,37.14,37.15,37.1,37.11,48785.0,30.6789,30.6871,30.6458,30.6541,48785.0
2016-01-22 12:30:00,37.11,37.12,37.06,37.11,120575.0,30.6541,30.6624,30.6128,30.6541,120575.0
2016-01-22 12:35:00,37.11,37.11,37.06,37.09,76491.0,30.6541,30.6541,30.6128,30.6376,76491.0
2016-01-22 12:40:00,37.08,37.09,36.99,37.01,175206.0,30.6293,30.6376,30.555,30.5715,175206.0
2016-01-22 12:45:00,37.01,37.02,36.94,36.95,100010.0,30.5715,30.5797,30.5137,30.5219,100010.0
2016-01-22 12:50:00,36.96,36.98,36.93,36.96,118404.0,30.5302,30.5467,30.5054,30.5302,118404.0
2016-01-22 12:55:00,36.96,37.0,36.94,36.99,49441.0,30.5302,30.5632,30.5137,30.555,49441.0
2016-01-22 13:00:00,37.0,37.0,36.86,36.87,166668.0,30.5632,30.5632,30.4476,30.4558,166668.0
2016-01-22 13:05:00,36.87,36.93,36.85,36.85,105760.0,30.4558,30.5054,30.4393,30.4393,105760.0
2016-01-22 13:10:00,36.86,36.86,36.83,36.84,70242.0,30.4476,30.4476,30.4228,30.4311,70242.0
2016-01-22 13:15:00,36.84,36.88,36.83,36.85,115848.0,30.4311,30.4641,30.4228,30.4393,115848.0
2016-01-22 13:20:00,36.84,36.93,36.84,36.9,81430.0,30.4311,30.5054,30.4311,30.4806,81430.0
2016-01-22 13:25:00,36.89,36.92,36.88,36.91,63835.0,30.4724,30.4971,30.4641,30.4889,63835.0
2016-01-22 13:30:00,36.91,36.94,36.9,36.9,73863.0,30.4889,30.5137,30.4806,30.4806,73863.0
2016-01-22 13:35:00,36.91,36.92,36.89,36.89,52641.0,30.4889,30.4971,30.4724,30.4724,52641.0
2016-01-22 13:40:00,36.89,36.94,36.89,36.92,295707.0,30.4724,30.5137,30.4724,30.4971,295707.0
2016-01-22 13:45:00,36.93,37.03,36.92,36.99,109597.0,30.5054,30.588,30.4971,30.555,109597.0
2016-01-22 13:50:00,37.0,37.0,36.95,36.96,58302.0,30.5632,30.5632,30.5219,30.5302,58302.0
2016-01-22 13:55:00,36.96,36.99,36.94,36.97,55550.0,30.5302,30.555,30.5137,30.5384,55550.0
2016-01-22 14:00:00,36.97,37.0,36.95,36.97,126448.0,30.5384,30.5632,30.5219,30.5384,126448.0
2016-01-22 14:05:00,36.97,37.06,36.96,37.06,84302.0,30.5384,30.6128,30.5302,30.6128,84302.0
2016-01-22 14:10:00,37.06,37.09,37.05,37.05,72714.0,30.6128,30.6376,30.6045,30.6045,72714.0
2016-01-22 14:15:00,37.05,37.07,37.04,37.06,131609.0,30.6045,30.621,30.5963,30.6128,131609.0
2016-01-22 14:20:00,37.06,37.06,36.99,36.99,81149.0,30.6128,30.6128,30.555,30.555,81149.0
2016-01-22 14:25:00,36.99,37.01,36.96,36.97,77870.0,30.555,30.5715,30.5302,30.5384,77870.0
2016-01-22 14:30:00,36.97,37.01,36.94,37.0,117338.0,30.5384,30.5715,30.5137,30.5632,117338.0
2016-01-22 14:35:00,37.0,37.02,36.94,36.95,121163.0,30.5632,30.5797,30.5137,30.5219,121163.0
2016-01-22 14:40:00,36.96,37.0,36.94,36.99,245109.0,30.5302,30.5632,30.5137,30.555,245109.0
2016-01-22 14:45:00,36.99,37.01,36.98,37.0,220294.0,30.555,30.5715,30.5467,30.5632,220294.0
2016-01-22 14:50:00,36.99,37.08,36.98,37.07,53792.0,30.555,30.6293,30.5467,30.621,53792.0
2016-01-22 14:55:00,37.06,37.07,37.0,37.0,73499.0,30.6128,30.621,30.5632,30.5632,73499.0
2016-01-22 15:00:00,37.0,37.01,36.97,36.98,121686.0,30.5632,30.5715,30.5384,30.5467,121686.0
2016-01-22 15:05:00,36.98,36.98,36.89,36.93,362146.0,30.5467,30.5467,30.4724,30.5054,362146.0
2016-01-22 15:10:00,36.92,36.95,36.9,36.93,136936.0,30.4971,30.5219,30.4806,30.5054,136936.0
2016-01-22 15:15:00,36.93,36.96,36.91,36.94,271494.0,30.5054,30.5302,30.4889,30.5137,271494.0
2016-01-22 15:20:00,36.94,37.0,36.93,36.98,177442.0,30.5137,30.5632,30.5054,30.5467,177442.0
2016-01-22 15:25:00,36.97,37.03,36.96,36.99,183061.0,30.5384,30.588,30.5302,30.555,183061.0
2016-01-22 15:30:00,36.99,37.0,36.94,36.94,83639.0,30.555,30.5632,30.5137,30.5137,83639.0
2016-01-22 15:35:00,36.95,37.01,36.94,37.0,112067.0,30.5219,30.5715,30.5137,30.5632,112067.0
2016-01-22 15:40:00,37.01,37.08,37.0,37.07,147726.0,30.5715,30.6293,30.5632,30.621,147726.0
2016-01-22 15:45:00,37.07,37.15,37.06,37.15,212153.0,30.621,30.6871,30.6128,30.6871,212153.0
2016-01-22 15:50:00,37.14,37.15,37.07,37.12,258711.0,30.6789,30.6871,30.621,30.6624,258711.0
2016-01-22 15:55:00,37.12,37.14,37.09,37.14,593568.0,30.6624,30.6789,30.6376,30.6789,593568.0
2016-01-25 09:30:00,37.26,37.27,36.99,37.08,275660.0,30.778,30.7863,30.555,30.6293,275660.0
2016-01-25 09:35:00,37.09,37.13,36.97,37.05,204091.0,30.6376,30.6706,30.5384,30.6045,204091.0
2016-01-25 09:40:00,37.05,37.17,37.04,37.12,171699.0,30.6045,30.7037,30.5963,30.6624,171699.0
2016-01-25 09:45:00,37.11,37.12,37.01,37.04,151111.0,30.6541,30.6624,30.5715,30.5963,151111.0
2016-01-25 09:50:00,37.04,37.27,37.02,37.23,91175.0,30.5963,30.7863,30.5797,30.7532,91175.0
2016-01-25 09:55:00,37.23,37.25,37.09,37.17,65999.0,30.7532,30.7697,30.6376,30.7037,65999.0
2016-01-25 10:00:00,37.17,37.26,37.06,37.26,106138.0,30.7037,30.778,30.6128,30.778,106138.0
2016-01-25 10:05:00,37.27,37.27,37.17,37.24,73978.0,30.7863,30.7863,30.7037,30.7615,73978.0
2016-01-25 10:10:00,37.24,37.25,37.13,37.13,121541.0,30.7615,30.7697,30.6706,30.6706,121541.0
2016-01-25 10:15:00,37.13,37.21,37.11,37.13,78701.0,30.6706,30.7367,30.6541,30.6706,78701.0
2016-01-25 10:20:00,37.12,37.2,37.1,37.18,115548.0,30.6624,30.7284,30.6458,30.7119,115548.0
2016-01-25 10:25:00,37.19,37.2,37.15,37.2,80342.0,30.7202,30.7284,30.6871,30.7284,80342.0
2016-01-25 10:30:00,37.19,37.2,37.1,37.1,93687.0,30.7202,30.7284,30.6458,30.6458,93687.0
2016-01-25 10:35:00,37.1,37.12,37.05,37.09,101134.0,30.6458,30.6624,30.6045,30.6376,101134.0
2016-01-25 10:40:00,37.09,37.09,36.99,37.02,70995.0,30.6376,30.6376,30.555,30.5797,70995.0
2016-01-25 10:45:00,37.02,37.06,36.99,37.06,117326.0,30.5797,30.6128,30.555,30.6128,117326.0
2016-01-25 10:50:00,37.05,37.11,37.04,37.11,86404.0,30.6045,30.6541,30.5963,30.6541,86404.0
2016-01-25 10:55:00,37.11,37.13,37.09,37.12,83191.0,30.6541,30.6706,30.6376,30.6624,83191.0
2016-01-25 11:00:00,37.11,37.14,37.09,37.12,113743.0,30.6541,30.6789,30.6376,30.6624,113743.0
2016-01-25 11:05:00,37.12,37.12,37.06,37.09,89173.0,30.6624,30.6624,30.6128,30.6376,89173.0
2016-01-25 11:10:00,37.09,37.11,37.02,37.05,136476.0,30.6376,30.6541,30.5797,30.6045,136476.0
2016-01-25 11:15:00,37.05,37.06,36.99,36.99,84174.0,30.6045,30.6128,30.555,30.555,84174.0
2016-01-25 11:20:00,37.0,37.04,36.98,37.04,140522.0,30.5632,30.5963,30.5467,30.5963,140522.0
2016-01-25 11:25:00,37.04,37.07,37.03,37.05,188809.0,30.5963,30.621,30.588,30.6045,188809.0
2016-01-25 11:30:00,37.04,37.05,36.99,37.01,86403.0,30.5963,30.6045,30.555,30.5715,86403.0
2016-01-25 11:35:00,37.02,37.06,37.02,37.02,53320.0,30.5797,30.6128,30.5797,30.5797,53320.0
2016-01-25 11:40:00,37.02,37.03,36.98,36.99,59778.0,30.5797,30.588,30.5467,30.555,59778.0
2016-01-25 11:45:00,36.98,37.04,36.96,37.04,85301.0,30.5467,30.5963,30.5302,30.5963,85301.0
2016-01-25 11:50:00,37.04,37.16,37.03,37.16,151707.0,30.5963,30.6954,30.588,30.6954,151707.0
2016-01-25 11:55:00,37.16,37.23,37.16,37.18,79078.0,30.6954,30.7532,30.6954,30.7119,79078.0
2016-01-25 12:00:00,37.18,37.24,37.17,37.23,40522.0,30.7119,30.7615,30.7037,30.7532,40522.0
2016-01-25 12:05:00,37.23,37.26,37.2,37.26,58491.0,30.7532,30.778,30.7284,30.778,58491.0
2016-01-25 12:10:00,37.26,37.29,37.26,37.27,37184.0,30.778,30.8028,30.778,30.7863,37184.0
2016-01-25 12:15:00,37.27,37.34,37.27,37.3,100762.0,30.7863,30.8441,30.7863,30.811,100762.0
2016-01-25 12:20:00,37.3,37.34,37.28,37.34,89495.0,30.811,30.8441,30.7945,30.8441,89495.0
2016-01-25 12:25:00,37.34,37.36,37.27,37.27,84462.0,30.8441,30.8606,30.7863,30.7863,84462.0
2016-01-25 12:30:00,37.27,37.32,37.26,37.32,52807.0,30.7863,30.8276,30.778,30.8276,52807.0
2016-01-25 12:35:00,37.31,37.32,37.29,37.32,35996.0,30.8193,30.8276,30.8028,30.8276,35996.0
2016-01-25 12:40:00,37.32,37.34,37.3,37.3,43700.0,30.8276,30.8441,30.811,30.811,43700.0
2016-01-25 12:45:00,37.3,37.35,37.3,37.34,46843.0,30.811,30.8523,30.811,30.8441,46843.0
2016-01-25 12:50:00,37.33,37.35,37.29,37.29,278439.0,30.8358,30.8523,30.8028,30.8028,278439.0
2016-01-25 12:55:00,37.28,37.3,37.27,37.3,94721.0,30.7945,30.811,30.7863,30.811,94721.0
2016-01-25 13:00:00,37.3,37.32,37.28,37.29,52016.0,30.811,30.8276,30.7945,30.8028,52016.0
2016-01-25 13:05:00,37.29,37.3,37.27,37.28,51596.0,30.8028,30.811,30.7863,30.7945,51596.0
2016-01-25 13:10:00,37.29,37.29,37.26,37.27,50817.0,30.8028,30.8028,30.778,30.7863,50817.0
2016-01-25 13:15:00,37.27,37.27,37.2,37.21,44522.0,30.7863,30.7863,30.7284,30.7367,44522.0
2016-01-25 13:20:00,37.21,37.25,37.18,37.18,64958.0,30.7367,30.7697,30.7119,30.7119,64958.0
2016-01-25 13:25:00,37.18,37.18,37.11,37.11,24237.0,30.7119,30.7119,30.6541,30.6541,24237.0
2016-01-25 13:30:00,37.11,37.12,37.09,37.09,29534.0,30.6541,30.6624,30.6376,30.6376,29534.0
2016-01-25 13:35:00,37.09,37.13,37.08,37.1,96333.0,30.6376,30.6706,30.6293,30.6458,96333.0
2016-01-25 13:40:00,37.1,37.11,37.07,37.08,32716.0,30.6458,30.6541,30.621,30.6293,32716.0
2016-01-25 13:45:00,37.09,37.12,37.06,37.07,48932.0,30.6376,30.6624,30.6128,30.621,48932.0
2016-01-25 13:50:00,37.06,37.06,37.02,37.02,37369.0,30.6128,30.6128,30.5797,30.5797,37369.0
2016-01-25 13:55:00,37.02,37.03,36.98,36.98,30837.0,30.5797,30.588,30.5467,30.5467,30837.0
2016-01-25 14:00:00,36.98,37.04,36.96,37.03,39510.0,30.5467,30.5963,30.5302,30.588,39510.0
2016-01-25 14:05:00,37.04,37.06,37.03,37.05,61932.0,30.5963,30.6128,30.588,30.6045,61932.0
2016-01-25 14:10:00,37.04,37.05,36.94,36.97,82937.0,30.5963,30.6045,30.5137,30.5384,82937.0
2016-01-25 14:15:00,36.96,36.97,36.93,36.95,61949.0,30.5302,30.5384,30.5054,30.5219,61949.0
2016-01-25 14:20:00,36.96,36.96,36.91,36.93,34067.0,30.5302,30.5302,30.4889,30.5054,34067.0
2016-01-25 14:25:00,36.93,36.99,36.91,36.99,38548.0,30.5054,30.555,30.4889,30.555,38548.0
2016-01-25 14:30:00,36.98,37.03,36.97,37.0,30229.0,30.5467,30.588,30.5384,30.5632,30229.0
2016-01-25 14:35:00,37.0,37.03,36.98,37.01,32927.0,30.5632,30.588,30.5467,30.5715,32927.0
2016-01-25 14:40:00,37.01,37.01,36.96,36.97,35477.0,30.5715,30.5715,30.5302,30.5384,35477.0
2016-01-25 14:45:00,36.96,37.02,36.96,37.01,52170.0,30.5302,30.5797,30.5302,30.5715,52170.0
2016-01-25 14:50:00,37.0,37.0,36.97,36.97,21374.0,30.5632,30.5632,30.5384,30.5384,21374.0
2016-01-25 14:55:00,36.97,37.01,36.95,36.96,51262.0,30.5384,30.5715,30.5219,30.5302,51262.0
2016-01-25 15:00:00,36.97,37.02,36.96,37.0,73879.0,30.5384,30.5797,30.5302,30.5632,73879.0
2016-01-25 15:05:00,36.99,37.0,36.87,36.88,81066.0,30.555,30.5632,30.4558,30.4641,81066.0
2016-01-25 15:10:00,36.87,36.89,36.81,36.83,59867.0,30.4558,30.4724,30.4063,30.4228,59867.0
2016-01-25 15:15:00,36.83,36.86,36.81,36.84,61254.0,30.4228,30.4476,30.4063,30.4311,61254.0
2016-01-25 15:20:00,36.84,36.85,36.8,36.8,63692.0,30.4311,30.4393,30.398,30.398,63692.0
2016-01-25 15:25:00,36.8,36.84,36.78,36.78,107866.0,30.398,30.4311,30.3815,30.3815,107866.0
2016-01-25 15:30:00,36.78,36.79,36.72,36.73,179501.0,30.3815,30.3898,30.3319,30.3402,179501.0
2016-01-25 15:35:00,36.72,36.73,36.65,36.66,207350.0,30.3319,30.3402,30.2741,30.2824,207350.0
2016-01-25 15:40:00,36.65,36.7,36.64,36.64,190179.0,30.2741,30.3154,30.2659,30.2659,190179.0
2016-01-25 15:45:00,36.64,36.68,36.58,36.64,323989.0,30.2659,30.2989,30.2163,30.2659,323989.0
2016-01-25 15:50:00,36.64,36.66,36.6,36.66,280197.0,30.2659,30.2824,30.2328,30.2824,280197.0
2016-01-25 15:55:00,36.66,36.7,36.62,36.66,516028.0,30.2824,30.3154,30.2493,30.2824,516028.0
2016-01-26 09:30:00,36.66,36.68,36.5,36.68,216221.0,30.2824,30.2989,30.1502,30.2989,216221.0
2016-01-26 09:35:00,36.66,36.83,36.65,36.7,89504.0,30.2824,30.4228,30.2741,30.3154,89504.0
2016-01-26 09:40:00,36.7,36.8,36.66,36.79,75379.0,30.3154,30.398,30.2824,30.3898,75379.0
2016-01-26 09:45:00,36.79,36.79,36.73,36.75,117178.0,30.3898,30.3898,30.3402,30.3567,117178.0
2016-01-26 09:50:00,36.76,36.8,36.73,36.75,81318.0,30.365,30.398,30.3402,30.3567,81318.0
2016-01-26 09:55:00,36.76,36.8,36.74,36.79,73448.0,30.365,30.398,30.3485,30.3898,73448.0
2016-01-26 10:00:00,36.8,36.84,36.77,36.83,63488.0,30.398,30.4311,30.3732,30.4228,63488.0
2016-01-26 10:05:00,36.83,36.87,36.79,36.87,115835.0,30.4228,30.4558,30.3898,30.4558,115835.0
2016-01-26 10:10:00,36.86,36.97,36.84,36.88,320928.0,30.4476,30.5384,30.4311,30.4641,320928.0
2016-01-26 10:15:00,36.89,36.94,36.88,36.92,76085.0,30.4724,30.5137,30.4641,30.4971,76085.0
2016-01-26 10:20:00,36.91,36.95,36.81,36.82,61424.0,30.4889,30.5219,30.4063,30.4145,61424.0
2016-01-26 10:25:00,36.83,36.88,36.79,36.8,67538.0,30.4228,30.4641,30.3898,30.398,67538.0
2016-01-26 10:30:00,36.8,36.83,36.77,36.82,57626.0,30.398,30.4228,30.3732,30.4145,57626.0
2016-01-26 10:35:00,36.81,36.92,36.81,36.89,250501.0,30.4063,30.4971,30.4063,30.4724,250501.0
2016-01-26 10:40:00,36.89,36.97,36.89,36.92,33005.0,30.4724,30.5384,30.4724,30.4971,33005.0
2016-01-26 10:45:00,36.93,36.94,36.9,36.91,27159.0,30.5054,30.5137,30.4806,30.4889,27159.0
2016-01-26 10:50:00,36.92,36.95,36.91,36.92,28937.0,30.4971,30.5219,30.4889,30.4971,28937.0
2016-01-26 10:55:00,36.92,36.94,36.84,36.85,26999.0,30.4971,30.5137,30.4311,30.4393,26999.0
2016-01-26 11:00:00,36.84,36.94,36.83,36.91,50348.0,30.4311,30.5137,30.4228,30.4889,50348.0
2016-01-26 11:05:00,36.92,36.94,36.85,36.86,53222.0,30.4971,30.5137,30.4393,30.4476,53222.0
2016-01-26 11:10:00,36.85,36.86,36.79,36.83,79794.0,30.4393,30.4476,30.3898,30.4228,79794.0
2016-01-26 11:15:00,36.83,36.86,36.79,36.86,58867.0,30.4228,30.4476,30.3898,30.4476,58867.0
2016-01-26 11:20:00,36.85,36.85,36.76,36.77,64073.0,30.4393,30.4393,30.365,30.3732,64073.0
2016-01-26 11:25:00,36.76,36.78,36.72,36.73,24427.0,30.365,30.3815,30.3319,30.3402,24427.0
2016-01-26 11:30:00,36.74,36.77,36.68,36.7,66611.0,30.3485,30.3732,30.2989,30.3154,66611.0
2016-01-26 11:35:00,36.71,36.73,36.63,36.71,77278.0,30.3237,30.3402,30.2576,30.3237,77278.0
2016-01-26 11:40:00,36.71,36.78,36.7,36.72,47049.0,30.3237,30.3815,30.3154,30.3319,47049.0
2016-01-26 11:45:00,36.72,36.76,36.71,36.72,36733.0,30.3319,30.365,30.3237,30.3319,36733.0
2016-01-26 11:50:00,36.73,36.76,36.71,36.74,55967.0,30.3402,30.365,30.3237,30.3485,55967.0
2016-01-26 11:55:00,36.74,36.74,36.67,36.67,51581.0,30.3485,30.3485,30.2906,30.2906,51581.0
2016-01-26 12:00:00,36.68,36.75,36.67,36.74,23131.0,30.2989,30.3567,30.2906,30.3485,23131.0
2016-01-26 12:05:00,36.74,36.77,36.73,36.73,22564.0,30.3485,30.3732,30.3402,30.3402,22564.0
2016-01-26 12:10:00,36.73,36.84,36.73,36.81,23106.0,30.3402,30.4311,30.3402,30.4063,23106.0
2016-01-26 12:15:00,36.81,36.86,36.8,36.84,16523.0,30.4063,30.4476,30.398,30.4311,16523.0
2016-01-26 12:20:00,36.84,36.86,36.79,36.8,40714.0,30.4311,30.4476,30.3898,30.398,40714.0
2016-01-26 12:25:00,36.81,36.81,36.78,36.81,21113.0,30.4063,30.4063,30.3815,30.4063,21113.0
2016-01-26 12:30:00,36.8,36.84,36.8,36.83,30308.0,30.398,30.4311,30.398,30.4228,30308.0
2016-01-26 12:35:00,36.83,36.84,36.78,36.79,43323.0,30.4228,30.4311,30.3815,30.3898,43323.0
2016-01-26 12:40:00,36.79,36.82,36.79,36.8,16921.0,30.3898,30.4145,30.3898,30.398,16921.0
2016-01-26 12:45:00,36.8,36.86,36.8,36.85,38021.0,30.398,30.4476,30.398,30.4393,38021.0
2016-01-26 12:50:00,36.86,36.89,36.86,36.89,17907.0,30.4476,30.4724,30.4476,30.4724,17907.0
2016-01-26 12:55:00,36.89,36.89,36.84,36.88,22816.0,30.4724,30.4724,30.4311,30.4641,22816.0
2016-01-26 13:00:00,36.88,36.93,36.88,36.92,15425.0,30.4641,30.5054,30.4641,30.4971,15425.0
2016-01-26 13:05:00,36.91,36.91,36.85,36.85,21937.0,30.4889,30.4889,30.4393,30.4393,21937.0
2016-01-26 13:10:00,36.86,36.88,36.85,36.88,16843.0,30.4476,30.4641,30.4393,30.4641,16843.0
2016-01-26 13:15:00,36.88,36.9,36.88,36.88,18025.0,30.4641,30.4806,30.4641,30.4641,18025.0
2016-01-26 13:20:00,36.89,36.93,36.89,36.91,23560.0,30.4724,30.5054,30.4724,30.4889,23560.0
2016-01-26 13:25:00,36.92,36.93,36.89,36.9,20143.0,30.4971,30.5054,30.4724,30.4806,20143.0
2016-01-26 13:30:00,36.9,36.9,36.87,36.88,18323.0,30.4806,30.4806,30.4558,30.4641,18323.0
2016-01-26 13:35:00,36.89,36.9,36.83,36.83,32774.0,30.4724,30.4806,30.4228,30.4228,32774.0
2016-01-26 13:40:00,36.84,36.87,36.84,36.84,16781.0,30.4311,30.4558,30.4311,30.4311,16781.0
2016-01-26 13:45:00,36.84,36.87,36.83,36.86,12086.0,30.4311,30.4558,30.4228,30.4476,12086.0
2016-01-26 13:50:00,36.86,36.87,36.83,36.83,23302.0,30.4476,30.4558,30.4228,30.4228,23302.0
2016-01-26 13:55:00,36.83,36.84,36.81,36.82,16245.0,30.4228,30.4311,30.4063,30.4145,16245.0
2016-01-26 14:00:00,36.81,36.82,36.73,36.73,42261.0,30.4063,30.4145,30.3402,30.3402,42261.0
2016-01-26 14:05:00,36.74,36.75,36.7,36.73,32766.0,30.3485,30.3567,30.3154,30.3402,32766.0
2016-01-26 14:10:00,36.74,36.74,36.67,36.68,34452.0,30.3485,30.3485,30.2906,30.2989,34452.0
2016-01-26 14:15:00,36.68,36.74,36.68,36.74,18359.0,30.2989,30.3485,30.2989,30.3485,18359.0
2016-01-26 14:20:00,36.73,36.82,36.6,36.7,1005131.0,30.3402,30.4145,30.2328,30.3154,1005131.0
2016-01-26 14:25:00,36.69,36.69,36.6,36.66,295742.0,30.3072,30.3072,30.2328,30.2824,295742.0
2016-01-26 14:30:00,36.66,36.7,36.64,36.7,33111.0,30.2824,30.3154,30.2659,30.3154,33111.0
2016-01-26 14:35:00,36.7,36.7,36.61,36.64,43936.0,30.3154,30.3154,30.2411,30.2659,43936.0
2016-01-26 14:40:00,36.64,36.68,36.63,36.66,23047.0,30.2659,30.2989,30.2576,30.2824,23047.0
2016-01-26 14:45:00,36.65,36.66,36.62,36.64,36343.0,30.2741,30.2824,30.2493,30.2659,36343.0
2016-01-26 14:50:00,36.64,36.7,36.63,36.7,60553.0,30.2659,30.3154,30.2576,30.3154,60553.0
2016-01-26 14:55:00,36.7,36.7,36.66,36.67,33264.0,30.3154,30.3154,30.2824,30.2906,33264.0
2016-01-26 15:00:00,36.67,36.7,36.64,36.65,39248.0,30.2906,30.3154,30.2659,30.2741,39248.0
2016-01-26 15:05:00,36.64,36.64,36.57,36.58,45131.0,30.2659,30.2659,30.208,30.2163,45131.0
2016-01-26 15:10:00,36.57,36.61,36.56,36.61,69801.0,30.208,30.2411,30.1998,30.2411,69801.0
2016-01-26 15:15:00,36.61,36.7,36.61,36.67,112197.0,30.2411,30.3154,30.2411,30.2906,112197.0
2016-01-26 15:20:00,36.66,36.7,36.64,36.7,94036.0,30.2824,30.3154,30.2659,30.3154,94036.0
2016-01-26 15:25:00,36.7,36.8,36.69,36.79,137147.0,30.3154,30.398,30.3072,30.3898,137147.0
2016-01-26 15:30:00,36.79,36.79,36.72,36.74,120979.0,30.3898,30.3898,30.3319,30.3485,120979.0
2016-01-26 15:35:00,36.74,36.8,36.73,36.8,123444.0,30.3485,30.398,30.3402,30.398,123444.0
2016-01-26 15:40:00,36.8,36.8,36.72,36.74,257062.0,30.398,30.398,30.3319,30.3485,257062.0
2016-01-26 15:45:00,36.74,36.78,36.72,36.75,364023.0,30.3485,30.3815,30.3319,30.3567,364023.0
2016-01-26 15:50:00,36.75,36.76,36.73,36.75,153578.0,30.3567,30.365,30.3402,30.3567,153578.0
2016-01-26 15:55:00,36.74,36.79,36.71,36.78,411174.0,30.3485,30.3898,30.3237,30.3815,411174.0
2016-01-27 09:30:00,36.89,37.14,36.81,37.14,183884.0,30.4724,30.6789,30.4063,30.6789,183884.0
2016-01-27 09:35:00,37.14,37.3,37.14,37.18,106930.0,30.6789,30.811,30.6789,30.7119,106930.0
2016-01-27 09:40:00,37.18,37.19,37.05,37.15,68839.0,30.7119,30.7202,30.6045,30.6871,68839.0
2016-01-27 09:45:00,37.14,37.22,37.12,37.19,74799.0,30.6789,30.745,30.6624,30.7202,74799.0
2016-01-27 09:50:00,37.18,37.19,37.05,37.07,65301.0,30.7119,30.7202,30.6045,30.621,65301.0
2016-01-27 09:55:00,37.06,37.1,37.05,37.07,39087.0,30.6128,30.6458,30.6045,30.621,39087.0
2016-01-27 10:00:00,37.09,37.14,36.97,36.99,110347.0,30.6376,30.6789,30.5384,30.555,110347.0
2016-01-27 10:05:00,36.99,37.04,36.98,37.04,61106.0,30.555,30.5963,30.5467,30.5963,61106.0
2016-01-27 10:10:00,37.04,37.09,36.99,37.0,84374.0,30.5963,30.6376,30.555,30.5632,84374.0
2016-01-27 10:15:00,37.0,37.06,37.0,37.03,110828.0,30.5632,30.6128,30.5632,30.588,110828.0
2016-01-27 10:20:00,37.03,37.08,37.02,37.08,88740.0,30.588,30.6293,30.5797,30.6293,88740.0
2016-01-27 10:25:00,37.08,37.1,37.02,37.03,98349.0,30.6293,30.6458,30.5797,30.588,98349.0
2016-01-27 10:30:00,37.03,37.06,37.0,37.02,106956.0,30.588,30.6128,30.5632,30.5797,106956.0
2016-01-27 10:35:00,37.02,37.06,37.01,37.04,51021.0,30.5797,30.6128,30.5715,30.5963,51021.0
2016-01-27 10:40:00,37.04,37.05,37.0,37.02,69560.0,30.5963,30.6045,30.5632,30.5797,69560.0
2016-01-27 10:45:00,37.02,37.04,37.0,37.0,51842.0,30.5797,30.5963,30.5632,30.5632,51842.0
2016-01-27 10:50:00,37.01,37.02,36.96,37.01,80855.0,30.5715,30.5797,30.5302,30.5715,80855.0
2016-01-27 10:55:00,37.01,37.03,36.99,37.03,51975.0,30.5715,30.588,30.555,30.588,51975.0
2016-01-27 11:00:00,37.02,37.03,36.99,37.01,43807.0,30.5797,30.588,30.555,30.5715,43807.0
2016-01-27 11:05:00,37.01,37.03,37.0,37.02,50045.0,30.5715,30.588,30.5632,30.5797,50045.0
2016-01-27 11:10:00,37.01,37.06,37.0,37.06,172452.0,30.5715,30.6128,30.5632,30.6128,172452.0
2016-01-27 11:15:00,37.05,37.1,37.05,37.09,54676.0,30.6045,30.6458,30.6045,30.6376,54676.0
2016-01-27 11:20:00,37.09,37.2,37.09,37.17,140533.0,30.6376,30.7284,30.6376,30.7037,140533.0
2016-01-27 11:25:00,37.18,37.25,37.14,37.23,82788.0,30.7119,30.7697,30.6789,30.7532,82788.0
2016-01-27 11:30:00,37.23,37.25,37.2,37.25,59622.0,30.7532,30.7697,30.7284,30.7697,59622.0
2016-01-27 11:35:00,37.25,37.36,37.24,37.34,86479.0,30.7697,30.8606,30.7615,30.8441,86479.0
2016-01-27 11:40:00,37.33,37.44,37.31,37.44,71080.0,30.8358,30.9267,30.8193,30.9267,71080.0
2016-01-27 11:45:00,37.44,37.51,37.42,37.51,80311.0,30.9267,30.9845,30.9102,30.9845,80311.0
2016-01-27 11:50:00,37.51,37.66,37.5,37.63,198068.0,30.9845,31.1084,30.9762,31.0836,198068.0
2016-01-27 11:55:00,37.62,37.66,37.55,37.61,83284.0,31.0754,31.1084,31.0175,31.0671,83284.0
2016-01-27 12:00:00,37.61,37.68,37.56,37.57,59351.0,31.0671,31.1249,31.0258,31.0341,59351.0
2016-01-27 12:05:00,37.57,37.59,37.53,37.53,35702.0,31.0341,31.0506,31.001,31.001,35702.0
2016-01-27 12:10:00,37.53,37.65,37.53,37.64,36509.0,31.001,31.1001,31.001,31.0919,36509.0
2016-01-27 12:15:00,37.64,37.66,37.62,37.62,29508.0,31.0919,31.1084,31.0754,31.0754,29508.0
2016-01-27 12:20:00,37.62,37.63,37.57,37.61,45743.0,31.0754,31.0836,31.0341,31.0671,45743.0
2016-01-27 12:25:00,37.61,37.64,37.58,37.59,30110.0,31.0671,31.0919,31.0423,31.0506,30110.0
2016-01-27 12:30:00,37.59,37.62,37.58,37.6,46802.0,31.0506,31.0754,31.0423,31.0588,46802.0
2016-01-27 12:35:00,37.59,37.64,37.58,37.64,39788.0,31.0506,31.0919,31.0423,31.0919,39788.0
2016-01-27 12:40:00,37.64,37.64,37.59,37.63,45266.0,31.0919,31.0919,31.0506,31.0836,45266.0
2016-01-27 12:45:00,37.62,37.65,37.61,37.64,23539.0,31.0754,31.1001,31.0671,31.0919,23539.0
2016-01-27 12:50:00,37.63,37.64,37.56,37.57,48405.0,31.0836,31.0919,31.0258,31.0341,48405.0
2016-01-27 12:55:00,37.57,37.57,37.49,37.5,71072.0,31.0341,31.0341,30.968,30.9762,71072.0
2016-01-27 13:00:00,37.5,37.58,37.49,37.58,52079.0,30.9762,31.0423,30.968,31.0423,52079.0
2016-01-27 13:05:00,37.58,37.61,37.56,37.61,33300.0,31.0423,31.0671,31.0258,31.0671,33300.0
2016-01-27 13:10:00,37.61,37.67,37.6,37.61,50176.0,31.0671,31.1167,31.0588,31.0671,50176.0
2016-01-27 13:15:00,37.6,37.61,37.55,37.58,27504.0,31.0588,31.0671,31.0175,31.0423,27504.0
2016-01-27 13:20:00,37.58,37.64,37.57,37.63,40565.0,31.0423,31.0919,31.0341,31.0836,40565.0
2016-01-27 13:25:00,37.63,37.68,37.62,37.62,76559.0,31.0836,31.1249,31.0754,31.0754,76559.0
2016-01-27 13:30:00,37.63,37.66,37.62,37.66,70661.0,31.0836,31.1084,31.0754,31.1084,70661.0
2016-01-27 13:35:00,37.66,37.67,37.63,37.66,68216.0,31.1084,31.1167,31.0836,31.1084,68216.0
2016-01-27 13:40:00,37.66,37.67,37.59,37.6,91962.0,31.1084,31.1167,31.0506,31.0588,91962.0
2016-01-27 13:45:00,37.61,37.61,37.53,37.56,62277.0,31.0671,31.0671,31.001,31.0258,62277.0
2016-01-27 13:50:00,37.55,37.66,37.54,37.62,107160.0,31.0175,31.1084,31.0093,31.0754,107160.0
2016-01-27 13:55:00,37.63,37.69,37.61,37.65,44237.0,31.0836,31.1332,31.0671,31.1001,44237.0
2016-01-27 14:00:00,37.66,37.89,37.56,37.66,157342.0,31.1084,31.2984,31.0258,31.1084,157342.0
2016-01-27 14:05:00,37.68,37.68,37.5,37.52,84336.0,31.1249,31.1249,30.9762,30.9928,84336.0
2016-01-27 14:10:00,37.51,37.61,37.47,37.54,156606.0,30.9845,31.0671,30.9515,31.0093,156606.0
2016-01-27 14:15:00,37.54,37.64,37.54,37.61,82340.0,31.0093,31.0919,31.0093,31.0671,82340.0
2016-01-27 14:20:00,37.61,37.69,37.58,37.63,120915.0,31.0671,31.1332,31.0423,31.0836,120915.0
2016-01-27 14:25:00,37.62,37.65,37.59,37.64,78557.0,31.0754,31.1001,31.0506,31.0919,78557.0
2016-01-27 14:30:00,37.63,37.64,37.56,37.6,64487.0,31.0836,31.0919,31.0258,31.0588,64487.0
2016-01-27 14:35:00,37.59,37.61,37.53,37.54,191713.0,31.0506,31.0671,31.001,31.0093,191713.0
2016-01-27 14:40:00,37.54,37.55,37.4,37.42,212037.0,31.0093,31.0175,30.8936,30.9102,212037.0
2016-01-27 14:45:00,37.41,37.46,37.36,37.44,247163.0,30.9019,30.9432,30.8606,30.9267,247163.0
2016-01-27 14:50:00,37.44,37.5,37.44,37.45,177155.0,30.9267,30.9762,30.9267,30.9349,177155.0
2016-01-27 14:55:00,37.45,37.47,37.42,37.45,172291.0,30.9349,30.9515,30.9102,30.9349,172291.0
2016-01-27 15:00:00,37.46,37.46,37.3,37.32,152919.0,30.9432,30.9432,30.811,30.8276,152919.0
2016-01-27 15:05:00,37.32,37.33,37.24,37.32,211036.0,30.8276,30.8358,30.7615,30.8276,211036.0
2016-01-27 15:10:00,37.32,37.33,37.22,37.25,217289.0,30.8276,30.8358,30.745,30.7697,217289.0
2016-01-27 15:15:00,37.25,37.3,37.19,37.21,120273.0,30.7697,30.811,30.7202,30.7367,120273.0
2016-01-27 15:20:00,37.21,37.29,37.19,37.27,120048.0,30.7367,30.8028,30.7202,30.7863,120048.0
2016-01-27 15:25:00,37.27,37.41,37.26,37.35,273641.0,30.7863,30.9019,30.778,30.8523,273641.0
2016-01-27 15:30:00,37.34,37.35,37.3,37.32,124783.0,30.8441,30.8523,30.811,30.8276,124783.0
2016-01-27 15:35:00,37.32,37.42,37.29,37.4,319956.0,30.8276,30.9102,30.8028,30.8936,319956.0
2016-01-27 15:40:00,37.39,37.49,37.39,37.48,300729.0,30.8854,30.968,30.8854,30.9597,300729.0
2016-01-27 15:45:00,37.48,37.5,37.43,37.5,275736.0,30.9597,30.9762,30.9184,30.9762,275736.0
2016-01-27 15:50:00,37.49,37.52,37.47,37.51,427444.0,30.968,30.9928,30.9515,30.9845,427444.0
2016-01-27 15:55:00,37.5,37.51,37.41,37.46,958829.0,30.9762,30.9845,30.9019,30.9432,958829.0
2016-01-28 09:30:00,37.54,37.64,37.48,37.63,316174.0,31.0093,31.0919,30.9597,31.0836,316174.0
2016-01-28 09:35:00,37.63,37.81,37.58,37.78,234529.0,31.0836,31.2323,31.0423,31.2075,234529.0
2016-01-28 09:40:00,37.79,37.9,37.72,37.87,80039.0,31.2158,31.3067,31.158,31.2819,80039.0
2016-01-28 09:45:00,37.87,37.88,37.79,37.8,66716.0,31.2819,31.2901,31.2158,31.2241,66716.0
2016-01-28 09:50:00,37.81,37.86,37.77,37.84,76213.0,31.2323,31.2736,31.1993,31.2571,76213.0
2016-01-28 09:55:00,37.84,37.94,37.84,37.93,77093.0,31.2571,31.3397,31.2571,31.3314,77093.0
2016-01-28 10:00:00,37.93,37.98,37.82,37.85,98684.0,31.3314,31.3727,31.2406,31.2654,98684.0
2016-01-28 10:05:00,37.86,37.87,37.76,37.77,162742.0,31.2736,31.2819,31.191,31.1993,162742.0
2016-01-28 10:10:00,37.76,37.77,37.74,37.75,134361.0,31.191,31.1993,31.1745,31.1828,134361.0
2016-01-28 10:15:00,37.76,37.77,37.58,37.59,212867.0,31.191,31.1993,31.0423,31.0506,212867.0
2016-01-28 10:20:00,37.59,37.65,37.57,37.65,85834.0,31.0506,31.1001,31.0341,31.1001,85834.0
2016-01-28 10:25:00,37.65,37.66,37.47,37.48,123287.0,31.1001,31.1084,30.9515,30.9597,123287.0
2016-01-28 10:30:00,37.47,37.49,37.33,37.35,102239.0,30.9515,30.968,30.8358,30.8523,102239.0
2016-01-28 10:35:00,37.35,37.38,37.35,37.37,99942.0,30.8523,30.8771,30.8523,30.8689,99942.0
2016-01-28 10:40:00,37.38,37.38,37.3,37.36,117899.0,30.8771,30.8771,30.811,30.8606,117899.0
2016-01-28 10:45:00,37.36,37.36,37.27,37.33,84044.0,30.8606,30.8606,30.7863,30.8358,84044.0
2016-01-28 10:50:00,37.33,37.38,37.33,37.37,71853.0,30.8358,30.8771,30.8358,30.8689,71853.0
2016-01-28 10:55:00,37.36,37.42,37.34,37.41,88276.0,30.8606,30.9102,30.8441,30.9019,88276.0
2016-01-28 11:00:00,37.41,37.54,37.39,37.54,90508.0,30.9019,31.0093,30.8854,31.0093,90508.0
2016-01-28 11:05:00,37.54,37.6,37.54,37.59,92167.0,31.0093,31.0588,31.0093,31.0506,92167.0
2016-01-28 11:10:00,37.59,37.63,37.54,37.55,118133.0,31.0506,31.0836,31.0093,31.0175,118133.0
2016-01-28 11:15:00,37.55,37.59,37.52,37.55,117765.0,31.0175,31.0506,30.9928,31.0175,117765.0
2016-01-28 11:20:00,37.57,37.6,37.52,37.55,169713.0,31.0341,31.0588,30.9928,31.0175,169713.0
2016-01-28 11:25:00,37.55,37.56,37.42,37.42,55726.0,31.0175,31.0258,30.9102,30.9102,55726.0
2016-01-28 11:30:00,37.41,37.47,37.37,37.47,65876.0,30.9019,30.9515,30.8689,30.9515,65876.0
2016-01-28 11:35:00,37.47,37.47,37.4,37.45,69620.0,30.9515,30.9515,30.8936,30.9349,69620.0
2016-01-28 11:40:00,37.45,37.46,37.39,37.43,45509.0,30.9349,30.9432,30.8854,30.9184,45509.0
2016-01-28 11:45:00,37.42,37.44,37.36,37.36,46605.0,30.9102,30.9267,30.8606,30.8606,46605.0
2016-01-28 11:50:00,37.36,37.42,37.34,37.34,59426.0,30.8606,30.9102,30.8441,30.8441,59426.0
2016-01-28 11:55:00,37.34,37.36,37.3,37.3,52975.0,30.8441,30.8606,30.811,30.811,52975.0
2016-01-28 12:00:00,37.29,37.42,37.29,37.42,63407.0,30.8028,30.9102,30.8028,30.9102,63407.0
2016-01-28 12:05:00,37.42,37.42,37.39,37.41,55007.0,30.9102,30.9102,30.8854,30.9019,55007.0
2016-01-28 12:10:00,37.41,37.5,37.39,37.48,53635.0,30.9019,30.9762,30.8854,30.9597,53635.0
2016-01-28 12:15:00,37.48,37.55,37.45,37.54,69007.0,30.9597,31.0175,30.9349,31.0093,69007.0
2016-01-28 12:20:00,37.54,37.67,37.54,37.66,51827.0,31.0093,31.1167,31.0093,31.1084,51827.0
2016-01-28 12:25:00,37.67,37.68,37.63,37.68,31300.0,31.1167,31.1249,31.0836,31.1249,31300.0
2016-01-28 12:30:00,37.69,37.74,37.67,37.74,55420.0,31.1332,31.1745,31.1167,31.1745,55420.0
2016-01-28 12:35:00,37.73,37.76,37.72,37.73,45422.0,31.1662,31.191,31.158,31.1662,45422.0
2016-01-28 12:40:00,37.74,37.81,37.73,37.79,52454.0,31.1745,31.2323,31.1662,31.2158,52454.0
2016-01-28 12:45:00,37.78,37.8,37.73,37.76,35877.0,31.2075,31.2241,31.1662,31.191,35877.0
2016-01-28 12:50:00,37.76,37.77,37.67,37.69,41361.0,31.191,31.1993,31.1167,31.1332,41361.0
2016-01-28 12:55:00,37.68,37.71,37.62,37.63,53869.0,31.1249,31.1497,31.0754,31.0836,53869.0
2016-01-28 13:00:00,37.63,37.65,37.56,37.6,108882.0,31.0836,31.1001,31.0258,31.0588,108882.0
2016-01-28 13:05:00,37.61,37.68,37.6,37.68,51863.0,31.0671,31.1249,31.0588,31.1249,51863.0
2016-01-28 13:10:00,37.68,37.73,37.66,37.72,53688.0,31.1249,31.1662,31.1084,31.158,53688.0
2016-01-28 13:15:00,37.72,37.72,37.55,37.57,43937.0,31.158,31.158,31.0175,31.0341,43937.0
2016-01-28 13:20:00,37.56,37.57,37.51,37.54,48239.0,31.0258,31.0341,30.9845,31.0093,48239.0
2016-01-28 13:25:00,37.54,37.61,37.54,37.61,56331.0,31.0093,31.0671,31.0093,31.0671,56331.0
2016-01-28 13:30:00,37.61,37.67,37.59,37.65,38024.0,31.0671,31.1167,31.0506,31.1001,38024.0
2016-01-28 13:35:00,37.65,37.67,37.58,37.61,31743.0,31.1001,31.1167,31.0423,31.0671,31743.0
2016-01-28 13:40:00,37.61,37.68,37.6,37.68,79543.0,31.0671,31.1249,31.0588,31.1249,79543.0
2016-01-28 13:45:00,37.68,37.73,37.67,37.72,84077.0,31.1249,31.1662,31.1167,31.158,84077.0
2016-01-28 13:50:00,37.73,37.73,37.69,37.7,53939.0,31.1662,31.1662,31.1332,31.1414,53939.0
2016-01-28 13:55:00,37.7,37.71,37.57,37.59,128657.0,31.1414,31.1497,31.0341,31.0506,128657.0
2016-01-28 14:00:00,37.59,37.69,37.58,37.67,68507.0,31.0506,31.1332,31.0423,31.1167,68507.0
2016-01-28 14:05:00,37.68,37.71,37.63,37.71,82821.0,31.1249,31.1497,31.0836,31.1497,82821.0
2016-01-28 14:10:00,37.72,37.73,37.6,37.61,69235.0,31.158,31.1662,31.0588,31.0671,69235.0
2016-01-28 14:15:00,37.61,37.65,37.6,37.64,57015.0,31.0671,31.1001,31.0588,31.0919,57015.0
2016-01-28 14:20:00,37.64,37.69,37.62,37.66,55758.0,31.0919,31.1332,31.0754,31.1084,55758.0
2016-01-28 14:25:00,37.66,37.72,37.64,37.72,55332.0,31.1084,31.158,31.0919,31.158,55332.0
2016-01-28 14:30:00,37.72,37.79,37.71,37.75,88537.0,31.158,31.2158,31.1497,31.1828,88537.0
2016-01-28 14:35:00,37.75,37.75,37.66,37.67,116721.0,31.1828,31.1828,31.1084,31.1167,116721.0
2016-01-28 14:40:00,37.67,37.73,37.67,37.7,77492.0,31.1167,31.1662,31.1167,31.1414,77492.0
2016-01-28 14:45:00,37.7,37.71,37.64,37.66,125240.0,31.1414,31.1497,31.0919,31.1084,125240.0
2016-01-28 14:50:00,37.65,37.7,37.6,37.64,67621.0,31.1001,31.1414,31.0588,31.0919,67621.0
2016-01-28 14:55:00,37.63,37.7,37.63,37.69,40387.0,31.0836,31.1414,31.0836,31.1332,40387.0
2016-01-28 15:00:00,37.69,37.72,37.64,37.65,76691.0,31.1332,31.158,31.0919,31.1001,76691.0
2016-01-28 15:05:00,37.65,37.7,37.63,37.68,79028.0,31.1001,31.1414,31.0836,31.1249,79028.0
2016-01-28 15:10:00,37.68,37.76,37.68,37.73,109421.0,31.1249,31.191,31.1249,31.1662,109421.0
2016-01-28 15:15:00,37.74,37.78,37.71,37.72,82274.0,31.1745,31.2075,31.1497,31.158,82274.0
2016-01-28 15:20:00,37.72,37.77,37.69,37.74,89184.0,31.158,31.1993,31.1332,31.1745,89184.0
2016-01-28 15:25:00,37.74,37.76,37.71,37.73,93807.0,31.1745,31.191,31.1497,31.1662,93807.0
2016-01-28 15:30:00,37.72,37.78,37.71,37.76,109252.0,31.158,31.2075,31.1497,31.191,109252.0
2016-01-28 15:35:00,37.76,37.86,37.76,37.81,170102.0,31.191,31.2736,31.191,31.2323,170102.0
2016-01-28 15:40:00,37.81,37.86,37.74,37.75,232648.0,31.2323,31.2736,31.1745,31.1828,232648.0
2016-01-28 15:45:00,37.75,37.85,37.75,37.84,245479.0,31.1828,31.2654,31.1828,31.2571,245479.0
2016-01-28 15:50:00,37.84,37.85,37.78,37.84,318520.0,31.2571,31.2654,31.2075,31.2571,318520.0
2016-01-28 15:55:00,37.83,37.91,37.81,37.81,663346.0,31.2488,31.3149,31.2323,31.2323,663346.0
2016-01-29 09:30:00,38.0,38.18,37.89,38.16,121091.0,31.3893,31.5379,31.2984,31.5214,121091.0
2016-01-29 09:35:00,38.17,38.42,38.16,38.39,88137.0,31.5297,31.7362,31.5214,31.7114,88137.0
2016-01-29 09:40:00,38.39,38.5,38.35,38.35,57868.0,31.7114,31.8023,31.6784,31.6784,57868.0
2016-01-29 09:45:00,38.36,38.48,38.35,38.44,78432.0,31.6866,31.7858,31.6784,31.7527,78432.0
2016-01-29 09:50:00,38.44,38.55,38.44,38.55,59629.0,31.7527,31.8436,31.7527,31.8436,59629.0
2016-01-29 09:55:00,38.55,38.57,38.49,38.52,75303.0,31.8436,31.8601,31.794,31.8188,75303.0
2016-01-29 10:00:00,38.52,38.55,38.44,38.54,92867.0,31.8188,31.8436,31.7527,31.8353,92867.0
2016-01-29 10:05:00,38.54,38.61,38.54,38.61,104882.0,31.8353,31.8931,31.8353,31.8931,104882.0
2016-01-29 10:10:00,38.61,38.74,38.61,38.74,152081.0,31.8931,32.0005,31.8931,32.0005,152081.0
2016-01-29 10:15:00,38.73,38.84,38.65,38.84,133792.0,31.9923,32.0831,31.9262,32.0831,133792.0
2016-01-29 10:20:00,38.83,38.84,38.69,38.73,83347.0,32.0749,32.0831,31.9592,31.9923,83347.0
2016-01-29 10:25:00,38.73,38.82,38.69,38.7,121854.0,31.9923,32.0666,31.9592,31.9675,121854.0
2016-01-29 10:30:00,38.7,38.7,38.6,38.62,71998.0,31.9675,31.9675,31.8849,31.9014,71998.0
2016-01-29 10:35:00,38.62,38.69,38.61,38.65,64587.0,31.9014,31.9592,31.8931,31.9262,64587.0
2016-01-29 10:40:00,38.65,38.74,38.64,38.73,106807.0,31.9262,32.0005,31.9179,31.9923,106807.0
2016-01-29 10:45:00,38.74,38.77,38.69,38.77,80349.0,32.0005,32.0253,31.9592,32.0253,80349.0
2016-01-29 10:50:00,38.77,38.77,38.68,38.7,72619.0,32.0253,32.0253,31.951,31.9675,72619.0
2016-01-29 10:55:00,38.7,38.76,38.68,38.69,84927.0,31.9675,32.017,31.951,31.9592,84927.0
2016-01-29 11:00:00,38.69,38.73,38.69,38.7,88900.0,31.9592,31.9923,31.9592,31.9675,88900.0
2016-01-29 11:05:00,38.7,38.73,38.68,38.72,91339.0,31.9675,31.9923,31.951,31.984,91339.0
2016-01-29 11:10:00,38.72,38.73,38.7,38.72,62918.0,31.984,31.9923,31.9675,31.984,62918.0
2016-01-29 11:15:00,38.72,38.73,38.68,38.7,93282.0,31.984,31.9923,31.951,31.9675,93282.0
2016-01-29 11:20:00,38.7,38.74,38.68,38.74,82498.0,31.9675,32.0005,31.951,32.0005,82498.0
2016-01-29 11:25:00,38.74,38.75,38.68,38.7,69800.0,32.0005,32.0088,31.951,31.9675,69800.0
2016-01-29 11:30:00,38.71,38.75,38.68,38.75,70788.0,31.9757,32.0088,31.951,32.0088,70788.0
2016-01-29 11:35:00,38.74,38.75,38.65,38.66,53426.0,32.0005,32.0088,31.9262,31.9344,53426.0
2016-01-29 11:40:00,38.67,38.68,38.64,38.66,48276.0,31.9427,31.951,31.9179,31.9344,48276.0
2016-01-29 11:45:00,38.66,38.68,38.58,38.6,100681.0,31.9344,31.951,31.8684,31.8849,100681.0
2016-01-29 11:50:00,38.6,38.66,38.57,38.63,100490.0,31.8849,31.9344,31.8601,31.9097,100490.0
2016-01-29 11:55:00,38.63,38.67,38.57,38.59,100745.0,31.9097,31.9427,31.8601,31.8766,100745.0
2016-01-29 12:00:00,38.59,38.6,38.51,38.56,56861.0,31.8766,31.8849,31.8105,31.8518,56861.0
2016-01-29 12:05:00,38.56,38.57,38.49,38.49,39137.0,31.8518,31.8601,31.794,31.794,39137.0
2016-01-29 12:10:00,38.49,38.51,38.48,38.5,58638.0,31.794,31.8105,31.7858,31.8023,58638.0
2016-01-29 12:15:00,38.5,38.57,38.49,38.56,55253.0,31.8023,31.8601,31.794,31.8518,55253.0
2016-01-29 12:20:00,38.56,38.58,38.55,38.56,49271.0,31.8518,31.8684,31.8436,31.8518,49271.0
2016-01-29 12:25:00,38.57,38.58,38.55,38.56,65926.0,31.8601,31.8684,31.8436,31.8518,65926.0
2016-01-29 12:30:00,38.55,38.57,38.53,38.56,60920.0,31.8436,31.8601,31.8271,31.8518,60920.0
2016-01-29 12:35:00,38.56,38.59,38.55,38.58,39271.0,31.8518,31.8766,31.8436,31.8684,39271.0
2016-01-29 12:40:00,38.57,38.58,38.55,38.55,46003.0,31.8601,31.8684,31.8436,31.8436,46003.0
2016-01-29 12:45:00,38.55,38.57,38.52,38.53,50833.0,31.8436,31.8601,31.8188,31.8271,50833.0
2016-01-29 12:50:00,38.52,38.53,38.48,38.52,53854.0,31.8188,31.8271,31.7858,31.8188,53854.0
2016-01-29 12:55:00,38.52,38.53,38.45,38.45,36752.0,31.8188,31.8271,31.761,31.761,36752.0
2016-01-29 13:00:00,38.45,38.48,38.44,38.48,24888.0,31.761,31.7858,31.7527,31.7858,24888.0
2016-01-29 13:05:00,38.47,38.48,38.41,38.43,32286.0,31.7775,31.7858,31.7279,31.7445,32286.0
2016-01-29 13:10:00,38.43,38.48,38.43,38.47,22524.0,31.7445,31.7858,31.7445,31.7775,22524.0
2016-01-29 13:15:00,38.47,38.51,38.46,38.5,41426.0,31.7775,31.8105,31.7692,31.8023,41426.0
2016-01-29 13:20:00,38.5,38.51,38.46,38.47,34381.0,31.8023,31.8105,31.7692,31.7775,34381.0
2016-01-29 13:25:00,38.47,38.47,38.44,38.46,35690.0,31.7775,31.7775,31.7527,31.7692,35690.0
2016-01-29 13:30:00,38.46,38.48,38.4,38.41,36842.0,31.7692,31.7858,31.7197,31.7279,36842.0
2016-01-29 13:35:00,38.4,38.41,38.36,38.39,38771.0,31.7197,31.7279,31.6866,31.7114,38771.0
2016-01-29 13:40:00,38.38,38.49,38.38,38.48,88480.0,31.7032,31.794,31.7032,31.7858,88480.0
2016-01-29 13:45:00,38.48,38.56,38.47,38.53,46530.0,31.7858,31.8518,31.7775,31.8271,46530.0
2016-01-29 13:50:00,38.53,38.54,38.44,38.44,29125.0,31.8271,31.8353,31.7527,31.7527,29125.0
2016-01-29 13:55:00,38.45,38.51,38.44,38.48,47195.0,31.761,31.8105,31.7527,31.7858,47195.0
2016-01-29 14:00:00,38.48,38.5,38.45,38.5,56373.0,31.7858,31.8023,31.761,31.8023,56373.0
2016-01-29 14:05:00,38.51,38.56,38.5,38.52,55105.0,31.8105,31.8518,31.8023,31.8188,55105.0
2016-01-29 14:10:00,38.52,38.56,38.51,38.55,44224.0,31.8188,31.8518,31.8105,31.8436,44224.0
2016-01-29 14:15:00,38.55,38.59,38.52,38.54,136396.0,31.8436,31.8766,31.8188,31.8353,136396.0
2016-01-29 14:20:00,38.54,38.56,38.54,38.54,31878.0,31.8353,31.8518,31.8353,31.8353,31878.0
2016-01-29 14:25:00,38.55,38.66,38.54,38.66,73555.0,31.8436,31.9344,31.8353,31.9344,73555.0
2016-01-29 14:30:00,38.66,38.7,38.64,38.69,33425.0,31.9344,31.9675,31.9179,31.9592,33425.0
2016-01-29 14:35:00,38.7,38.72,38.66,38.67,43620.0,31.9675,31.984,31.9344,31.9427,43620.0
2016-01-29 14:40:00,38.66,38.69,38.65,38.68,54807.0,31.9344,31.9592,31.9262,31.951,54807.0
2016-01-29 14:45:00,38.69,38.71,38.68,38.69,51494.0,31.9592,31.9757,31.951,31.9592,51494.0
2016-01-29 14:50:00,38.7,38.7,38.65,38.65,40992.0,31.9675,31.9675,31.9262,31.9262,40992.0
2016-01-29 14:55:00,38.65,38.67,38.62,38.67,41627.0,31.9262,31.9427,31.9014,31.9427,41627.0
2016-01-29 15:00:00,38.67,38.73,38.66,38.72,64287.0,31.9427,31.9923,31.9344,31.984,64287.0
2016-01-29 15:05:00,38.73,38.79,38.72,38.76,63800.0,31.9923,32.0418,31.984,32.017,63800.0
2016-01-29 15:10:00,38.77,38.77,38.75,38.76,40790.0,32.0253,32.0253,32.0088,32.017,40790.0
2016-01-29 15:15:00,38.76,38.79,38.75,38.79,69016.0,32.017,32.0418,32.0088,32.0418,69016.0
2016-01-29 15:20:00,38.79,38.79,38.76,38.77,56719.0,32.0418,32.0418,32.017,32.0253,56719.0
2016-01-29 15:25:00,38.77,38.81,38.76,38.8,110158.0,32.0253,32.0583,32.017,32.0501,110158.0
2016-01-29 15:30:00,38.8,38.81,38.77,38.78,60927.0,32.0501,32.0583,32.0253,32.0336,60927.0
2016-01-29 15:35:00,38.78,38.82,38.73,38.73,149604.0,32.0336,32.0666,31.9923,31.9923,149604.0
2016-01-29 15:40:00,38.73,38.79,38.73,38.74,154912.0,31.9923,32.0418,31.9923,32.0005,154912.0
2016-01-29 15:45:00,38.75,38.81,38.75,38.78,181937.0,32.0088,32.0583,32.0088,32.0336,181937.0
2016-01-29 15:50:00,38.78,38.79,38.68,38.69,282236.0,32.0336,32.0418,31.951,31.9592,282236.0
2016-01-29 15:55:00,38.69,38.8,38.68,38.79,721463.0,31.9592,32.0501,31.951,32.0418,721463.0
2016-02-01 09:30:00,38.74,38.83,38.61,38.82,165622.0,32.0005,32.0749,31.8931,32.0666,165622.0
2016-02-01 09:35:00,38.85,39.11,38.82,39.08,112302.0,32.0914,32.3062,32.0666,32.2814,112302.0
2016-02-01 09:40:00,39.08,39.12,38.99,39.12,111671.0,32.2814,32.3144,32.207,32.3144,111671.0
2016-02-01 09:45:00,39.12,39.15,39.02,39.02,58906.0,32.3144,32.3392,32.2318,32.2318,58906.0
2016-02-01 09:50:00,39.02,39.15,39.01,39.15,54520.0,32.2318,32.3392,32.2236,32.3392,54520.0
2016-02-01 09:55:00,39.15,39.21,39.12,39.17,64307.0,32.3392,32.3888,32.3144,32.3557,64307.0
2016-02-01 10:00:00,39.17,39.17,39.06,39.1,82221.0,32.3557,32.3557,32.2649,32.2979,82221.0
2016-02-01 10:05:00,39.09,39.17,39.08,39.15,89318.0,32.2896,32.3557,32.2814,32.3392,89318.0
2016-02-01 10:10:00,39.15,39.22,39.12,39.2,94162.0,32.3392,32.397,32.3144,32.3805,94162.0
2016-02-01 10:15:00,39.2,39.22,39.15,39.2,74757.0,32.3805,32.397,32.3392,32.3805,74757.0
2016-02-01 10:20:00,39.2,39.34,39.2,39.29,96088.0,32.3805,32.4961,32.3805,32.4548,96088.0
2016-02-01 10:25:00,39.29,39.34,39.27,39.32,128894.0,32.4548,32.4961,32.4383,32.4796,128894.0
2016-02-01 10:30:00,39.31,39.34,39.27,39.3,176471.0,32.4714,32.4961,32.4383,32.4631,176471.0
2016-02-01 10:35:00,39.31,39.41,39.31,39.37,172046.0,32.4714,32.554,32.4714,32.5209,172046.0
2016-02-01 10:40:00,39.37,39.54,39.37,39.53,174081.0,32.5209,32.6614,32.5209,32.6531,174081.0
2016-02-01 10:45:00,39.53,39.59,39.47,39.58,147979.0,32.6531,32.7027,32.6035,32.6944,147979.0
2016-02-01 10:50:00,39.58,39.72,39.57,39.7,193580.0,32.6944,32.81,32.6861,32.7935,193580.0
2016-02-01 10:55:00,39.69,39.76,39.67,39.75,111735.0,32.7853,32.8431,32.7687,32.8348,111735.0
2016-02-01 11:00:00,39.76,39.77,39.65,39.69,119786.0,32.8431,32.8513,32.7522,32.7853,119786.0
2016-02-01 11:05:00,39.69,39.78,39.68,39.7,108667.0,32.7853,32.8596,32.777,32.7935,108667.0
2016-02-01 11:10:00,39.7,39.73,39.66,39.68,76474.0,32.7935,32.8183,32.7605,32.777,76474.0
2016-02-01 11:15:00,39.69,39.89,39.66,39.87,223116.0,32.7853,32.9505,32.7605,32.9339,223116.0
2016-02-01 11:20:00,39.87,39.87,39.77,39.83,82918.0,32.9339,32.9339,32.8513,32.9009,82918.0
2016-02-01 11:25:00,39.83,39.91,39.82,39.91,57868.0,32.9009,32.967,32.8926,32.967,57868.0
2016-02-01 11:30:00,39.91,39.97,39.88,39.97,77120.0,32.967,33.0165,32.9422,33.0165,77120.0
2016-02-01 11:35:00,39.97,40.1,39.96,40.08,205432.0,33.0165,33.1239,33.0083,33.1074,205432.0
2016-02-01 11:40:00,40.08,40.08,40.01,40.06,82672.0,33.1074,33.1074,33.0496,33.0909,82672.0
2016-02-01 11:45:00,40.05,40.1,39.98,40.0,138839.0,33.0826,33.1239,33.0248,33.0413,138839.0
2016-02-01 11:50:00,40.0,40.03,39.93,39.98,121880.0,33.0413,33.0661,32.9835,33.0248,121880.0
2016-02-01 11:55:00,39.97,39.99,39.95,39.95,78752.0,33.0165,33.0331,33.0,33.0,78752.0
2016-02-01 12:00:00,39.96,39.96,39.84,39.86,150643.0,33.0083,33.0083,32.9092,32.9257,150643.0
2016-02-01 12:05:00,39.87,39.91,39.85,39.88,137528.0,32.9339,32.967,32.9174,32.9422,137528.0
2016-02-01 12:10:00,39.89,39.95,39.88,39.92,96908.0,32.9505,33.0,32.9422,32.9752,96908.0
2016-02-01 12:15:00,39.93,39.96,39.9,39.96,226271.0,32.9835,33.0083,32.9587,33.0083,226271.0
2016-02-01 12:20:00,39.95,39.98,39.94,39.95,93604.0,33.0,33.0248,32.9918,33.0,93604.0
2016-02-01 12:25:00,39.95,39.95,39.88,39.91,61187.0,33.0,33.0,32.9422,32.967,61187.0
2016-02-01 12:30:00,39.92,40.0,39.92,39.96,49097.0,32.9752,33.0413,32.9752,33.0083,49097.0
2016-02-01 12:35:00,39.96,39.97,39.89,39.91,166819.0,33.0083,33.0165,32.9505,32.967,166819.0
2016-02-01 12:40:00,39.91,39.97,39.89,39.95,53454.0,32.967,33.0165,32.9505,33.0,53454.0
2016-02-01 12:45:00,39.95,39.98,39.94,39.97,115539.0,33.0,33.0248,32.9918,33.0165,115539.0
2016-02-01 12:50:00,39.96,39.97,39.91,39.92,76540.0,33.0083,33.0165,32.967,32.9752,76540.0
2016-02-01 12:55:00,39.91,39.95,39.9,39.93,89726.0,32.967,33.0,32.9587,32.9835,89726.0
2016-02-01 13:00:00,39.93,40.01,39.93,40.0,76257.0,32.9835,33.0496,32.9835,33.0413,76257.0
2016-02-01 13:05:00,40.0,40.0,39.94,39.96,83972.0,33.0413,33.0413,32.9918,33.0083,83972.0
2016-02-01 13:10:00,39.96,39.99,39.94,39.97,63854.0,33.0083,33.0331,32.9918,33.0165,63854.0
2016-02-01 13:15:00,39.97,40.03,39.97,39.99,154533.0,33.0165,33.0661,33.0165,33.0331,154533.0
2016-02-01 13:20:00,39.99,40.02,39.98,40.01,97493.0,33.0331,33.0578,33.0248,33.0496,97493.0
2016-02-01 13:25:00,40.01,40.09,40.01,40.09,74018.0,33.0496,33.1157,33.0496,33.1157,74018.0
2016-02-01 13:30:00,40.08,40.09,40.01,40.02,50817.0,33.1074,33.1157,33.0496,33.0578,50817.0
2016-02-01 13:35:00,40.02,40.04,39.98,40.0,119442.0,33.0578,33.0744,33.0248,33.0413,119442.0
2016-02-01 13:40:00,40.0,40.03,39.99,40.02,99373.0,33.0413,33.0661,33.0331,33.0578,99373.0
2016-02-01 13:45:00,40.02,40.1,40.01,40.1,105969.0,33.0578,33.1239,33.0496,33.1239,105969.0
2016-02-01 13:50:00,40.09,40.1,40.01,40.02,160599.0,33.1157,33.1239,33.0496,33.0578,160599.0
2016-02-01 13:55:00,40.02,40.05,40.01,40.04,108922.0,33.0578,33.0826,33.0496,33.0744,108922.0
2016-02-01 14:00:00,40.03,40.05,40.02,40.02,76336.0,33.0661,33.0826,33.0578,33.0578,76336.0
2016-02-01 14:05:00,40.03,40.05,39.94,39.95,114003.0,33.0661,33.0826,32.9918,33.0,114003.0
2016-02-01 14:10:00,39.94,39.97,39.91,39.94,128056.0,32.9918,33.0165,32.967,32.9918,128056.0
2016-02-01 14:15:00,39.94,40.01,39.93,40.0,52200.0,32.9918,33.0496,32.9835,33.0413,52200.0
2016-02-01 14:20:00,40.0,40.03,39.96,39.99,151808.0,33.0413,33.0661,33.0083,33.0331,151808.0
2016-02-01 14:25:00,39.99,40.03,39.98,40.03,44914.0,33.0331,33.0661,33.0248,33.0661,44914.0
2016-02-01 14:30:00,40.02,40.04,39.99,39.99,58664.0,33.0578,33.0744,33.0331,33.0331,58664.0
2016-02-01 14:35:00,39.99,40.01,39.97,39.99,75631.0,33.0331,33.0496,33.0165,33.0331,75631.0
2016-02-01 14:40:00,39.99,40.07,39.99,40.07,83760.0,33.0331,33.0991,33.0331,33.0991,83760.0
2016-02-01 14:45:00,40.06,40.07,39.99,40.02,102118.0,33.0909,33.0991,33.0331,33.0578,102118.0
2016-02-01 14:50:00,40.02,40.06,40.0,40.03,69702.0,33.0578,33.0909,33.0413,33.0661,69702.0
2016-02-01 14:55:00,40.03,40.1,39.98,40.09,100069.0,33.0661,33.1239,33.0248,33.1157,100069.0
2016-02-01 15:00:00,40.09,40.09,40.01,40.01,169849.0,33.1157,33.1157,33.0496,33.0496,169849.0
2016-02-01 15:05:00,40.01,40.06,39.98,40.04,158595.0,33.0496,33.0909,33.0248,33.0744,158595.0
2016-02-01 15:10:00,40.04,40.04,39.99,40.04,113497.0,33.0744,33.0744,33.0331,33.0744,113497.0
2016-02-01 15:15:00,40.04,40.08,40.03,40.08,139203.0,33.0744,33.1074,33.0661,33.1074,139203.0
2016-02-01 15:20:00,40.07,40.1,40.05,40.09,228861.0,33.0991,33.1239,33.0826,33.1157,228861.0
2016-02-01 15:25:00,40.09,40.12,40.07,40.12,89736.0,33.1157,33.1404,33.0991,33.1404,89736.0
2016-02-01 15:30:00,40.11,40.13,40.09,40.13,118851.0,33.1322,33.1487,33.1157,33.1487,118851.0
2016-02-01 15:35:00,40.13,40.19,40.12,40.15,225610.0,33.1487,33.1983,33.1404,33.1652,225610.0
2016-02-01 15:40:00,40.15,40.17,40.14,40.16,109926.0,33.1652,33.1818,33.157,33.1735,109926.0
2016-02-01 15:45:00,40.16,40.2,40.14,40.18,230715.0,33.1735,33.2065,33.157,33.19,230715.0
2016-02-01 15:50:00,40.18,40.22,40.18,40.21,329292.0,33.19,33.2231,33.19,33.2148,329292.0
2016-02-01 15:55:00,40.22,40.26,40.09,40.1,634503.0,33.2231,33.2561,33.1157,33.1239,634503.0
2016-02-02 09:30:00,39.75,39.93,39.52,39.75,198571.0,32.8348,32.9835,32.6448,32.8348,198571.0
2016-02-02 09:35:00,39.74,39.75,39.59,39.66,66198.0,32.8266,32.8348,32.7027,32.7605,66198.0
2016-02-02 09:40:00,39.65,39.66,39.53,39.58,98740.0,32.7522,32.7605,32.6531,32.6944,98740.0
2016-02-02 09:45:00,39.57,39.68,39.55,39.58,80390.0,32.6861,32.777,32.6696,32.6944,80390.0
2016-02-02 09:50:00,39.57,39.65,39.55,39.61,91939.0,32.6861,32.7522,32.6696,32.7192,91939.0
2016-02-02 09:55:00,39.6,39.77,39.54,39.77,64960.0,32.7109,32.8513,32.6614,32.8513,64960.0
2016-02-02 10:00:00,39.77,39.88,39.71,39.83,122494.0,32.8513,32.9422,32.8018,32.9009,122494.0
2016-02-02 10:05:00,39.83,39.85,39.76,39.79,88674.0,32.9009,32.9174,32.8431,32.8679,88674.0
2016-02-02 10:10:00,39.8,39.84,39.74,39.76,49211.0,32.8761,32.9092,32.8266,32.8431,49211.0
2016-02-02 10:15:00,39.76,39.76,39.61,39.62,62102.0,32.8431,32.8431,32.7192,32.7274,62102.0
2016-02-02 10:20:00,39.62,39.67,39.61,39.64,71294.0,32.7274,32.7687,32.7192,32.744,71294.0
2016-02-02 10:25:00,39.64,39.72,39.63,39.66,39800.0,32.744,32.81,32.7357,32.7605,39800.0
2016-02-02 10:30:00,39.65,39.73,39.63,39.65,53247.0,32.7522,32.8183,32.7357,32.7522,53247.0
2016-02-02 10:35:00,39.64,39.67,39.61,39.65,57967.0,32.744,32.7687,32.7192,32.7522,57967.0
2016-02-02 10:40:00,39.65,39.65,39.58,39.64,60216.0,32.7522,32.7522,32.6944,32.744,60216.0
2016-02-02 10:45:00,39.65,39.67,39.57,39.58,42318.0,32.7522,32.7687,32.6861,32.6944,42318.0
2016-02-02 10:50:00,39.58,39.61,39.56,39.59,36083.0,32.6944,32.7192,32.6779,32.7027,36083.0
2016-02-02 10:55:00,39.59,39.62,39.57,39.58,33434.0,32.7027,32.7274,32.6861,32.6944,33434.0
2016-02-02 11:00:00,39.58,39.63,39.56,39.58,57229.0,32.6944,32.7357,32.6779,32.6944,57229.0
2016-02-02 11:05:00,39.59,39.63,39.58,39.61,31711.0,32.7027,32.7357,32.6944,32.7192,31711.0
2016-02-02 11:10:00,39.61,39.71,39.59,39.71,42230.0,32.7192,32.8018,32.7027,32.8018,42230.0
2016-02-02 11:15:00,39.7,39.74,39.69,39.72,60659.0,32.7935,32.8266,32.7853,32.81,60659.0
2016-02-02 11:20:00,39.72,39.73,39.69,39.72,43916.0,32.81,32.8183,32.7853,32.81,43916.0
2016-02-02 11:25:00,39.72,39.72,39.65,39.68,51915.0,32.81,32.81,32.7522,32.777,51915.0
2016-02-02 11:30:00,39.68,39.76,39.67,39.75,44359.0,32.777,32.8431,32.7687,32.8348,44359.0
2016-02-02 11:35:00,39.75,39.82,39.75,39.8,40203.0,32.8348,32.8926,32.8348,32.8761,40203.0
2016-02-02 11:40:00,39.79,39.81,39.76,39.8,80193.0,32.8679,32.8844,32.8431,32.8761,80193.0
2016-02-02 11:45:00,39.81,39.81,39.78,39.79,43294.0,32.8844,32.8844,32.8596,32.8679,43294.0
2016-02-02 11:50:00,39.78,39.79,39.74,39.77,43831.0,32.8596,32.8679,32.8266,32.8513,43831.0
2016-02-02 11:55:00,39.77,39.8,39.76,39.79,82019.0,32.8513,32.8761,32.8431,32.8679,82019.0
2016-02-02 12:00:00,39.79,39.82,39.72,39.72,101575.0,32.8679,32.8926,32.81,32.81,101575.0
2016-02-02 12:05:00,39.71,39.81,39.67,39.67,148816.0,32.8018,32.8844,32.7687,32.7687,148816.0
2016-02-02 12:10:00,39.67,39.7,39.65,39.68,40036.0,32.7687,32.7935,32.7522,32.777,40036.0
2016-02-02 12:15:00,39.68,39.73,39.67,39.71,52818.0,32.777,32.8183,32.7687,32.8018,52818.0
2016-02-02 12:20:00,39.71,39.72,39.7,39.71,11058.0,32.8018,32.81,32.7935,32.8018,11058.0
2016-02-02 12:25:00,39.71,39.76,39.7,39.76,83300.0,32.8018,32.8431,32.7935,32.8431,83300.0
2016-02-02 12:30:00,39.75,39.81,39.75,39.8,48497.0,32.8348,32.8844,32.8348,32.8761,48497.0
2016-02-02 12:35:00,39.81,39.82,39.76,39.79,25984.0,32.8844,32.8926,32.8431,32.8679,25984.0
2016-02-02 12:40:00,39.78,39.87,39.77,39.87,50470.0,32.8596,32.9339,32.8513,32.9339,50470.0
2016-02-02 12:45:00,39.87,39.91,39.86,39.89,63930.0,32.9339,32.967,32.9257,32.9505,63930.0
2016-02-02 12:50:00,39.9,39.91,39.88,39.89,70446.0,32.9587,32.967,32.9422,32.9505,70446.0
2016-02-02 12:55:00,39.9,39.92,39.87,39.92,46992.0,32.9587,32.9752,32.9339,32.9752,46992.0
2016-02-02 13:00:00,39.92,39.92,39.88,39.88,76515.0,32.9752,32.9752,32.9422,32.9422,76515.0
2016-02-02 13:05:00,39.87,39.89,39.81,39.81,32509.0,32.9339,32.9505,32.8844,32.8844,32509.0
2016-02-02 13:10:00,39.82,39.86,39.81,39.86,13888.0,32.8926,32.9257,32.8844,32.9257,13888.0
2016-02-02 13:15:00,39.87,39.89,39.85,39.88,54375.0,32.9339,32.9505,32.9174,32.9422,54375.0
2016-02-02 13:20:00,39.88,39.89,39.84,39.87,51606.0,32.9422,32.9505,32.9092,32.9339,51606.0
2016-02-02 13:25:00,39.87,39.98,39.86,39.96,48961.0,32.9339,33.0248,32.9257,33.0083,48961.0
2016-02-02 13:30:00,39.95,39.98,39.94,39.97,49828.0,33.0,33.0248,32.9918,33.0165,49828.0
2016-02-02 13:35:00,39.97,39.97,39.9,39.9,39491.0,33.0165,33.0165,32.9587,32.9587,39491.0
2016-02-02 13:40:00,39.9,39.94,39.87,39.93,36393.0,32.9587,32.9918,32.9339,32.9835,36393.0
2016-02-02 13:45:00,39.92,39.96,39.91,39.94,73227.0,32.9752,33.0083,32.967,32.9918,73227.0
2016-02-02 13:50:00,39.95,39.95,39.87,39.89,46791.0,33.0,33.0,32.9339,32.9505,46791.0
2016-02-02 13:55:00,39.89,39.9,39.82,39.84,64057.0,32.9505,32.9587,32.8926,32.9092,64057.0
2016-02-02 14:00:00,39.84,39.91,39.84,39.86,78661.0,32.9092,32.967,32.9092,32.9257,78661.0
2016-02-02 14:05:00,39.86,39.88,39.85,39.87,75674.0,32.9257,32.9422,32.9174,32.9339,75674.0
2016-02-02 14:10:00,39.86,39.87,39.81,39.84,61795.0,32.9257,32.9339,32.8844,32.9092,61795.0
2016-02-02 14:15:00,39.83,39.9,39.83,39.9,46765.0,32.9009,32.9587,32.9009,32.9587,46765.0
2016-02-02 14:20:00,39.89,39.95,39.88,39.94,167986.0,32.9505,33.0,32.9422,32.9918,167986.0
2016-02-02 14:25:00,39.94,39.97,39.86,39.88,128069.0,32.9918,33.0165,32.9257,32.9422,128069.0
2016-02-02 14:30:00,39.87,39.93,39.84,39.93,69441.0,32.9339,32.9835,32.9092,32.9835,69441.0
2016-02-02 14:35:00,39.92,40.07,39.91,40.0,167380.0,32.9752,33.0991,32.967,33.0413,167380.0
2016-02-02 14:40:00,40.0,40.06,40.0,40.05,68949.0,33.0413,33.0909,33.0413,33.0826,68949.0
2016-02-02 14:45:00,40.05,40.06,40.04,40.04,33283.0,33.0826,33.0909,33.0744,33.0744,33283.0
2016-02-02 14:50:00,40.05,40.07,40.01,40.02,78704.0,33.0826,33.0991,33.0496,33.0578,78704.0
2016-02-02 14:55:00,40.01,40.02,39.98,39.98,58584.0,33.0496,33.0578,33.0248,33.0248,58584.0
2016-02-02 15:00:00,39.98,40.0,39.94,39.94,73181.0,33.0248,33.0413,32.9918,32.9918,73181.0
2016-02-02 15:05:00,39.94,40.01,39.94,39.98,119703.0,32.9918,33.0496,32.9918,33.0248,119703.0
2016-02-02 15:10:00,39.98,40.01,39.93,40.01,100535.0,33.0248,33.0496,32.9835,33.0496,100535.0
2016-02-02 15:15:00,40.01,40.15,40.0,40.09,238956.0,33.0496,33.1652,33.0413,33.1157,238956.0
2016-02-02 15:20:00,40.1,40.1,40.02,40.09,98787.0,33.1239,33.1239,33.0578,33.1157,98787.0
2016-02-02 15:25:00,40.08,40.14,40.04,40.12,108491.0,33.1074,33.157,33.0744,33.1404,108491.0
2016-02-02 15:30:00,40.12,40.23,40.12,40.17,157480.0,33.1404,33.2313,33.1404,33.1818,157480.0
2016-02-02 15:35:00,40.17,40.18,40.1,40.13,136131.0,33.1818,33.19,33.1239,33.1487,136131.0
2016-02-02 15:40:00,40.13,40.18,40.11,40.14,180318.0,33.1487,33.19,33.1322,33.157,180318.0
2016-02-02 15:45:00,40.15,40.19,40.1,40.18,215362.0,33.1652,33.1983,33.1239,33.19,215362.0
2016-02-02 15:50:00,40.18,40.19,40.13,40.18,293457.0,33.19,33.1983,33.1487,33.19,293457.0
2016-02-02 15:55:00,40.18,40.22,40.15,40.15,672510.0,33.19,33.2231,33.1652,33.1652,672510.0
2016-02-03 09:30:00,40.29,40.47,40.25,40.43,131401.0,33.2809,33.4296,33.2478,33.3965,131401.0
2016-02-03 09:35:00,40.42,40.47,40.32,40.45,109247.0,33.3883,33.4296,33.3057,33.413,109247.0
2016-02-03 09:40:00,40.46,40.46,40.18,40.18,139720.0,33.4213,33.4213,33.19,33.19,139720.0
2016-02-03 09:45:00,40.18,40.26,40.15,40.22,76514.0,33.19,33.2561,33.1652,33.2231,76514.0
2016-02-03 09:50:00,40.22,40.28,40.08,40.09,135310.0,33.2231,33.2726,33.1074,33.1157,135310.0
2016-02-03 09:55:00,40.09,40.21,40.04,40.14,79460.0,33.1157,33.2148,33.0744,33.157,79460.0
2016-02-03 10:00:00,40.13,40.13,39.97,40.02,114682.0,33.1487,33.1487,33.0165,33.0578,114682.0
2016-02-03 10:05:00,40.02,40.03,39.81,39.83,116433.0,33.0578,33.0661,32.8844,32.9009,116433.0
2016-02-03 10:10:00,39.82,39.83,39.67,39.68,77006.0,32.8926,32.9009,32.7687,32.777,77006.0
2016-02-03 10:15:00,39.68,39.83,39.68,39.82,60443.0,32.777,32.9009,32.777,32.8926,60443.0
2016-02-03 10:20:00,39.82,39.85,39.77,39.81,62223.0,32.8926,32.9174,32.8513,32.8844,62223.0
2016-02-03 10:25:00,39.8,39.8,39.66,39.7,54144.0,32.8761,32.8761,32.7605,32.7935,54144.0
2016-02-03 10:30:00,39.68,39.69,39.59,39.65,100041.0,32.777,32.7853,32.7027,32.7522,100041.0
2016-02-03 10:35:00,39.66,39.73,39.59,39.72,149343.0,32.7605,32.8183,32.7027,32.81,149343.0
2016-02-03 10:40:00,39.71,39.72,39.58,39.65,69434.0,32.8018,32.81,32.6944,32.7522,69434.0
2016-02-03 10:45:00,39.65,39.76,39.62,39.69,97988.0,32.7522,32.8431,32.7274,32.7853,97988.0
2016-02-03 10:50:00,39.7,39.71,39.65,39.7,54676.0,32.7935,32.8018,32.7522,32.7935,54676.0
2016-02-03 10:55:00,39.7,39.81,39.7,39.76,105531.0,32.7935,32.8844,32.7935,32.8431,105531.0
2016-02-03 11:00:00,39.77,39.78,39.71,39.73,97536.0,32.8513,32.8596,32.8018,32.8183,97536.0
2016-02-03 11:05:00,39.73,39.76,39.61,39.66,124441.0,32.8183,32.8431,32.7192,32.7605,124441.0
2016-02-03 11:10:00,39.67,39.67,39.59,39.65,120239.0,32.7687,32.7687,32.7027,32.7522,120239.0
2016-02-03 11:15:00,39.65,39.69,39.56,39.65,76796.0,32.7522,32.7853,32.6779,32.7522,76796.0
2016-02-03 11:20:00,39.64,39.72,39.62,39.63,165955.0,32.744,32.81,32.7274,32.7357,165955.0
2016-02-03 11:25:00,39.64,39.75,39.58,39.72,124014.0,32.744,32.8348,32.6944,32.81,124014.0
2016-02-03 11:30:00,39.73,39.74,39.62,39.63,102759.0,32.8183,32.8266,32.7274,32.7357,102759.0
2016-02-03 11:35:00,39.63,39.73,39.58,39.72,46943.0,32.7357,32.8183,32.6944,32.81,46943.0
2016-02-03 11:40:00,39.72,39.8,39.71,39.8,41530.0,32.81,32.8761,32.8018,32.8761,41530.0
2016-02-03 11:45:00,39.8,39.81,39.7,39.71,89459.0,32.8761,32.8844,32.7935,32.8018,89459.0
2016-02-03 11:50:00,39.71,39.73,39.65,39.68,83110.0,32.8018,32.8183,32.7522,32.777,83110.0
2016-02-03 11:55:00,39.68,39.77,39.67,39.74,57305.0,32.777,32.8513,32.7687,32.8266,57305.0
2016-02-03 12:00:00,39.74,39.86,39.74,39.85,87151.0,32.8266,32.9257,32.8266,32.9174,87151.0
2016-02-03 12:05:00,39.85,39.91,39.83,39.86,69361.0,32.9174,32.967,32.9009,32.9257,69361.0
2016-02-03 12:10:00,39.86,39.86,39.78,39.81,53714.0,32.9257,32.9257,32.8596,32.8844,53714.0
2016-02-03 12:15:00,39.81,39.86,39.8,39.82,66278.0,32.8844,32.9257,32.8761,32.8926,66278.0
2016-02-03 12:20:00,39.82,39.89,39.8,39.86,49230.0,32.8926,32.9505,32.8761,32.9257,49230.0
2016-02-03 12:25:00,39.86,39.87,39.79,39.8,41489.0,32.9257,32.9339,32.8679,32.8761,41489.0
2016-02-03 12:30:00,39.8,39.81,39.6,39.6,60160.0,32.8761,32.8844,32.7109,32.7109,60160.0
2016-02-03 12:35:00,39.62,39.69,39.61,39.66,49186.0,32.7274,32.7853,32.7192,32.7605,49186.0
2016-02-03 12:40:00,39.66,39.68,39.61,39.64,77470.0,32.7605,32.777,32.7192,32.744,77470.0
2016-02-03 12:45:00,39.64,39.71,39.63,39.71,49831.0,32.744,32.8018,32.7357,32.8018,49831.0
2016-02-03 12:50:00,39.7,39.72,39.67,39.7,51331.0,32.7935,32.81,32.7687,32.7935,51331.0
2016-02-03 12:55:00,39.71,39.76,39.71,39.75,33959.0,32.8018,32.8431,32.8018,32.8348,33959.0
2016-02-03 13:00:00,39.76,39.82,39.76,39.77,50763.0,32.8431,32.8926,32.8431,32.8513,50763.0
2016-02-03 13:05:00,39.77,39.81,39.74,39.74,61190.0,32.8513,32.8844,32.8266,32.8266,61190.0
2016-02-03 13:10:00,39.74,39.79,39.74,39.76,34000.0,32.8266,32.8679,32.8266,32.8431,34000.0
2016-02-03 13:15:00,39.77,39.82,39.76,39.78,34441.0,32.8513,32.8926,32.8431,32.8596,34441.0
2016-02-03 13:20:00,39.77,39.78,39.72,39.77,34324.0,32.8513,32.8596,32.81,32.8513,34324.0
2016-02-03 13:25:00,39.77,39.78,39.73,39.74,27549.0,32.8513,32.8596,32.8183,32.8266,27549.0
2016-02-03 13:30:00,39.75,39.76,39.69,39.7,65411.0,32.8348,32.8431,32.7853,32.7935,65411.0
2016-02-03 13:35:00,39.7,39.72,39.66,39.67,103758.0,32.7935,32.81,32.7605,32.7687,103758.0
2016-02-03 13:40:00,39.66,39.73,39.66,39.72,25837.0,32.7605,32.8183,32.7605,32.81,25837.0
2016-02-03 13:45:00,39.73,39.74,39.67,39.69,42181.0,32.8183,32.8266,32.7687,32.7853,42181.0
2016-02-03 13:50:00,39.69,39.72,39.66,39.69,55240.0,32.7853,32.81,32.7605,32.7853,55240.0
2016-02-03 13:55:00,39.68,39.71,39.61,39.61,56736.0,32.777,32.8018,32.7192,32.7192,56736.0
2016-02-03 14:00:00,39.61,39.64,39.6,39.62,64743.0,32.7192,32.744,32.7109,32.7274,64743.0
2016-02-03 14:05:00,39.62,39.69,39.61,39.64,44835.0,32.7274,32.7853,32.7192,32.744,44835.0
2016-02-03 14:10:00,39.63,39.71,39.62,39.69,74433.0,32.7357,32.8018,32.7274,32.7853,74433.0
2016-02-03 14:15:00,39.69,39.72,39.65,39.65,48255.0,32.7853,32.81,32.7522,32.7522,48255.0
2016-02-03 14:20:00,39.65,39.88,39.65,39.87,97901.0,32.7522,32.9422,32.7522,32.9339,97901.0
2016-02-03 14:25:00,39.87,40.03,39.86,39.98,88590.0,32.9339,33.0661,32.9257,33.0248,88590.0
2016-02-03 14:30:00,39.97,40.06,39.97,40.02,93402.0,33.0165,33.0909,33.0165,33.0578,93402.0
2016-02-03 14:35:00,40.02,40.07,40.01,40.05,67455.0,33.0578,33.0991,33.0496,33.0826,67455.0
2016-02-03 14:40:00,40.05,40.14,40.05,40.12,113221.0,33.0826,33.157,33.0826,33.1404,113221.0
2016-02-03 14:45:00,40.13,40.25,40.13,40.22,78640.0,33.1487,33.2478,33.1487,33.2231,78640.0
2016-02-03 14:50:00,40.22,40.23,40.12,40.16,63594.0,33.2231,33.2313,33.1404,33.1735,63594.0
2016-02-03 14:55:00,40.16,40.25,40.15,40.22,96681.0,33.1735,33.2478,33.1652,33.2231,96681.0
2016-02-03 15:00:00,40.22,40.24,40.12,40.14,115640.0,33.2231,33.2396,33.1404,33.157,115640.0
2016-02-03 15:05:00,40.14,40.21,40.13,40.2,84904.0,33.157,33.2148,33.1487,33.2065,84904.0
2016-02-03 15:10:00,40.2,40.22,40.17,40.2,104075.0,33.2065,33.2231,33.1818,33.2065,104075.0
2016-02-03 15:15:00,40.19,40.19,40.11,40.16,137679.0,33.1983,33.1983,33.1322,33.1735,137679.0
2016-02-03 15:20:00,40.15,40.16,40.1,40.13,67242.0,33.1652,33.1735,33.1239,33.1487,67242.0
2016-02-03 15:25:00,40.14,40.14,40.02,40.03,70597.0,33.157,33.157,33.0578,33.0661,70597.0
2016-02-03 15:30:00,40.03,40.09,40.02,40.09,114656.0,33.0661,33.1157,33.0578,33.1157,114656.0
2016-02-03 15:35:00,40.09,40.1,40.0,40.05,102328.0,33.1157,33.1239,33.0413,33.0826,102328.0
2016-02-03 15:40:00,40.05,40.13,40.01,40.11,166461.0,33.0826,33.1487,33.0496,33.1322,166461.0
2016-02-03 15:45:00,40.12,40.15,40.08,40.14,232196.0,33.1404,33.1652,33.1074,33.157,232196.0
2016-02-03 15:50:00,40.14,40.22,40.14,40.2,296914.0,33.157,33.2231,33.157,33.2065,296914.0
2016-02-03 15:55:00,40.19,40.2,40.11,40.17,483456.0,33.1983,33.2065,33.1322,33.1818,483456.0
2016-02-04 09:30:00,39.72,39.72,39.44,39.53,215036.0,32.81,32.81,32.5787,32.6531,215036.0
2016-02-04 09:35:00,39.53,39.54,39.16,39.21,140299.0,32.6531,32.6614,32.3475,32.3888,140299.0
2016-02-04 09:40:00,39.2,39.41,39.17,39.22,87146.0,32.3805,32.554,32.3557,32.397,87146.0
2016-02-04 09:45:00,39.23,39.44,39.23,39.35,81581.0,32.4053,32.5787,32.4053,32.5044,81581.0
2016-02-04 09:50:00,39.36,39.48,39.34,39.48,60913.0,32.5127,32.6118,32.4961,32.6118,60913.0
2016-02-04 09:55:00,39.47,39.58,39.47,39.57,110419.0,32.6035,32.6944,32.6035,32.6861,110419.0
2016-02-04 10:00:00,39.56,39.57,39.48,39.5,146424.0,32.6779,32.6861,32.6118,32.6283,146424.0
2016-02-04 10:05:00,39.5,39.71,39.5,39.71,107811.0,32.6283,32.8018,32.6283,32.8018,107811.0
2016-02-04 10:10:00,39.69,39.81,39.65,39.8,85141.0,32.7853,32.8844,32.7522,32.8761,85141.0
2016-02-04 10:15:00,39.79,39.89,39.76,39.84,68847.0,32.8679,32.9505,32.8431,32.9092,68847.0
2016-02-04 10:20:00,39.84,39.84,39.66,39.67,108220.0,32.9092,32.9092,32.7605,32.7687,108220.0
2016-02-04 10:25:00,39.66,39.74,39.66,39.72,64892.0,32.7605,32.8266,32.7605,32.81,64892.0
2016-02-04 10:30:00,39.71,39.77,39.65,39.75,57531.0,32.8018,32.8513,32.7522,32.8348,57531.0
2016-02-04 10:35:00,39.75,39.8,39.7,39.75,85208.0,32.8348,32.8761,32.7935,32.8348,85208.0
2016-02-04 10:40:00,39.75,39.77,39.7,39.71,83546.0,32.8348,32.8513,32.7935,32.8018,83546.0
2016-02-04 10:45:00,39.72,39.74,39.69,39.73,86742.0,32.81,32.8266,32.7853,32.8183,86742.0
2016-02-04 10:50:00,39.73,39.76,39.71,39.76,61673.0,32.8183,32.8431,32.8018,32.8431,61673.0
2016-02-04 10:55:00,39.75,39.81,39.73,39.78,82478.0,32.8348,32.8844,32.8183,32.8596,82478.0
2016-02-04 11:00:00,39.77,39.78,39.67,39.67,41549.0,32.8513,32.8596,32.7687,32.7687,41549.0
2016-02-04 11:05:00,39.67,39.7,39.66,39.66,84087.0,32.7687,32.7935,32.7605,32.7605,84087.0
2016-02-04 11:10:00,39.66,39.68,39.54,39.54,52921.0,32.7605,32.777,32.6614,32.6614,52921.0
2016-02-04 11:15:00,39.54,39.56,39.37,39.38,79659.0,32.6614,32.6779,32.5209,32.5292,79659.0
2016-02-04 11:20:00,39.38,39.42,39.32,39.37,75459.0,32.5292,32.5622,32.4796,32.5209,75459.0
2016-02-04 11:25:00,39.37,39.38,39.22,39.24,130817.0,32.5209,32.5292,32.397,32.4135,130817.0
2016-02-04 11:30:00,39.25,39.25,39.16,39.18,73138.0,32.4218,32.4218,32.3475,32.364,73138.0
2016-02-04 11:35:00,39.18,39.18,39.11,39.12,54028.0,32.364,32.364,32.3062,32.3144,54028.0
2016-02-04 11:40:00,39.11,39.19,39.11,39.15,78862.0,32.3062,32.3722,32.3062,32.3392,78862.0
2016-02-04 11:45:00,39.16,39.17,39.04,39.16,73734.0,32.3475,32.3557,32.2483,32.3475,73734.0
2016-02-04 11:50:00,39.17,39.18,39.09,39.11,109947.0,32.3557,32.364,32.2896,32.3062,109947.0
2016-02-04 11:55:00,39.1,39.1,38.9,38.93,166757.0,32.2979,32.2979,32.1327,32.1575,166757.0
2016-02-04 12:00:00,38.94,39.06,38.92,38.99,165247.0,32.1657,32.2649,32.1492,32.207,165247.0
2016-02-04 12:05:00,38.99,39.06,38.95,39.03,147266.0,32.207,32.2649,32.174,32.2401,147266.0
2016-02-04 12:10:00,39.04,39.09,39.02,39.04,64465.0,32.2483,32.2896,32.2318,32.2483,64465.0
2016-02-04 12:15:00,39.04,39.11,39.03,39.09,61825.0,32.2483,32.3062,32.2401,32.2896,61825.0
2016-02-04 12:20:00,39.08,39.16,39.07,39.15,36176.0,32.2814,32.3475,32.2731,32.3392,36176.0
2016-02-04 12:25:00,39.16,39.16,39.05,39.09,50376.0,32.3475,32.3475,32.2566,32.2896,50376.0
2016-02-04 12:30:00,39.09,39.11,39.04,39.09,47944.0,32.2896,32.3062,32.2483,32.2896,47944.0
2016-02-04 12:35:00,39.08,39.11,39.08,39.1,73567.0,32.2814,32.3062,32.2814,32.2979,73567.0
2016-02-04 12:40:00,39.11,39.3,39.11,39.26,72160.0,32.3062,32.4631,32.3062,32.4301,72160.0
2016-02-04 12:45:00,39.27,39.28,39.2,39.2,52740.0,32.4383,32.4466,32.3805,32.3805,52740.0
2016-02-04 12:50:00,39.2,39.22,39.13,39.16,66469.0,32.3805,32.397,32.3227,32.3475,66469.0
2016-02-04 12:55:00,39.17,39.21,39.15,39.19,23808.0,32.3557,32.3888,32.3392,32.3722,23808.0
2016-02-04 13:00:00,39.19,39.25,39.19,39.24,31427.0,32.3722,32.4218,32.3722,32.4135,31427.0
2016-02-04 13:05:00,39.23,39.24,39.2,39.23,29338.0,32.4053,32.4135,32.3805,32.4053,29338.0
2016-02-04 13:10:00,39.23,39.3,39.21,39.25,42879.0,32.4053,32.4631,32.3888,32.4218,42879.0
2016-02-04 13:15:00,39.25,39.26,39.2,39.2,36535.0,32.4218,32.4301,32.3805,32.3805,36535.0
2016-02-04 13:20:00,39.21,39.26,39.19,39.24,29562.0,32.3888,32.4301,32.3722,32.4135,29562.0
2016-02-04 13:25:00,39.25,39.3,39.23,39.27,22200.0,32.4218,32.4631,32.4053,32.4383,22200.0
2016-02-04 13:30:00,39.27,39.41,39.27,39.41,74633.0,32.4383,32.554,32.4383,32.554,74633.0
2016-02-04 13:35:00,39.41,39.42,39.33,39.35,35755.0,32.554,32.5622,32.4879,32.5044,35755.0
2016-02-04 13:40:00,39.36,39.36,39.22,39.25,41990.0,32.5127,32.5127,32.397,32.4218,41990.0
2016-02-04 13:45:00,39.26,39.26,39.16,39.17,28003.0,32.4301,32.4301,32.3475,32.3557,28003.0
2016-02-04 13:50:00,39.18,39.18,39.13,39.16,24437.0,32.364,32.364,32.3227,32.3475,24437.0
2016-02-04 13:55:00,39.15,39.19,39.13,39.15,42096.0,32.3392,32.3722,32.3227,32.3392,42096.0
2016-02-04 14:00:00,39.15,39.15,39.09,39.09,56942.0,32.3392,32.3392,32.2896,32.2896,56942.0
2016-02-04 14:05:00,39.1,39.1,39.02,39.05,62158.0,32.2979,32.2979,32.2318,32.2566,62158.0
2016-02-04 14:10:00,39.04,39.06,39.02,39.04,46385.0,32.2483,32.2649,32.2318,32.2483,46385.0
2016-02-04 14:15:00,39.04,39.05,38.99,39.03,52057.0,32.2483,32.2566,32.207,32.2401,52057.0
2016-02-04 14:20:00,39.02,39.03,38.95,38.96,70862.0,32.2318,32.2401,32.174,32.1823,70862.0
2016-02-04 14:25:00,38.97,38.99,38.92,38.94,59211.0,32.1905,32.207,32.1492,32.1657,59211.0
2016-02-04 14:30:00,38.93,39.0,38.93,38.98,55589.0,32.1575,32.2153,32.1575,32.1988,55589.0
2016-02-04 14:35:00,38.98,39.04,38.94,38.95,52323.0,32.1988,32.2483,32.1657,32.174,52323.0
2016-02-04 14:40:00,38.96,39.01,38.95,39.0,40338.0,32.1823,32.2236,32.174,32.2153,40338.0
2016-02-04 14:45:00,38.99,39.01,38.94,38.98,45122.0,32.207,32.2236,32.1657,32.1988,45122.0
2016-02-04 14:50:00,38.97,38.98,38.91,38.92,53107.0,32.1905,32.1988,32.1409,32.1492,53107.0
2016-02-04 14:55:00,38.92,39.05,38.92,39.05,64386.0,32.1492,32.2566,32.1492,32.2566,64386.0
2016-02-04 15:00:00,39.06,39.07,39.02,39.06,66074.0,32.2649,32.2731,32.2318,32.2649,66074.0
2016-02-04 15:05:00,39.06,39.07,39.01,39.03,59945.0,32.2649,32.2731,32.2236,32.2401,59945.0
2016-02-04 15:10:00,39.04,39.06,38.97,39.03,78712.0,32.2483,32.2649,32.1905,32.2401,78712.0
2016-02-04 15:15:00,39.03,39.04,38.91,38.91,342696.0,32.2401,32.2483,32.1409,32.1409,342696.0
2016-02-04 15:20:00,38.92,38.95,38.89,38.91,169487.0,32.1492,32.174,32.1244,32.1409,169487.0
2016-02-04 15:25:00,38.91,38.93,38.86,38.89,70173.0,32.1409,32.1575,32.0996,32.1244,70173.0
2016-02-04 15:30:00,38.89,38.94,38.85,38.88,103001.0,32.1244,32.1657,32.0914,32.1162,103001.0
2016-02-04 15:35:00,38.89,38.95,38.87,38.95,75969.0,32.1244,32.174,32.1079,32.174,75969.0
2016-02-04 15:40:00,38.95,39.01,38.93,38.98,96816.0,32.174,32.2236,32.1575,32.1988,96816.0
2016-02-04 15:45:00,38.98,39.0,38.93,38.98,101654.0,32.1988,32.2153,32.1575,32.1988,101654.0
2016-02-04 15:50:00,38.98,39.01,38.95,38.96,157922.0,32.1988,32.2236,32.174,32.1823,157922.0
2016-02-04 15:55:00,38.96,38.99,38.93,38.94,376614.0,32.1823,32.207,32.1575,32.1657,376614.0
2016-02-05 09:30:00,39.0,39.05,38.77,38.89,228329.0,32.2153,32.2566,32.0253,32.1244,228329.0
2016-02-05 09:35:00,38.9,39.13,38.87,39.09,125169.0,32.1327,32.3227,32.1079,32.2896,125169.0
2016-02-05 09:40:00,39.09,39.14,38.94,39.01,60890.0,32.2896,32.3309,32.1657,32.2236,60890.0
2016-02-05 09:45:00,39.0,39.05,38.92,38.93,65810.0,32.2153,32.2566,32.1492,32.1575,65810.0
2016-02-05 09:50:00,38.93,38.97,38.89,38.93,140581.0,32.1575,32.1905,32.1244,32.1575,140581.0
2016-02-05 09:55:00,38.93,38.99,38.82,38.83,82040.0,32.1575,32.207,32.0666,32.0749,82040.0
2016-02-05 10:00:00,38.83,38.88,38.75,38.86,101882.0,32.0749,32.1162,32.0088,32.0996,101882.0
2016-02-05 10:05:00,38.86,38.86,38.64,38.65,91424.0,32.0996,32.0996,31.9179,31.9262,91424.0
2016-02-05 10:10:00,38.65,38.66,38.51,38.51,168744.0,31.9262,31.9344,31.8105,31.8105,168744.0
2016-02-05 10:15:00,38.52,38.52,38.38,38.42,147819.0,31.8188,31.8188,31.7032,31.7362,147819.0
2016-02-05 10:20:00,38.41,38.43,38.25,38.26,136336.0,31.7279,31.7445,31.5958,31.604,136336.0
2016-02-05 10:25:00,38.25,38.29,38.09,38.1,157181.0,31.5958,31.6288,31.4636,31.4719,157181.0
2016-02-05 10:30:00,38.09,38.3,38.07,38.3,132978.0,31.4636,31.6371,31.4471,31.6371,132978.0
2016-02-05 10:35:00,38.3,38.41,38.27,38.3,76105.0,31.6371,31.7279,31.6123,31.6371,76105.0
2016-02-05 10:40:00,38.3,38.4,38.22,38.34,107303.0,31.6371,31.7197,31.571,31.6701,107303.0
2016-02-05 10:45:00,38.34,38.34,38.12,38.16,109313.0,31.6701,31.6701,31.4884,31.5214,109313.0
2016-02-05 10:50:00,38.17,38.24,38.14,38.16,80134.0,31.5297,31.5875,31.5049,31.5214,80134.0
2016-02-05 10:55:00,38.17,38.23,38.07,38.09,69641.0,31.5297,31.5792,31.4471,31.4636,69641.0
2016-02-05 11:00:00,38.09,38.13,37.98,37.99,119377.0,31.4636,31.4966,31.3727,31.381,119377.0
2016-02-05 11:05:00,37.99,37.99,37.84,37.84,126373.0,31.381,31.381,31.2571,31.2571,126373.0
2016-02-05 11:10:00,37.85,37.97,37.84,37.92,100277.0,31.2654,31.3645,31.2571,31.3232,100277.0
2016-02-05 11:15:00,37.91,37.98,37.86,37.88,99739.0,31.3149,31.3727,31.2736,31.2901,99739.0
2016-02-05 11:20:00,37.88,37.93,37.79,37.79,101005.0,31.2901,31.3314,31.2158,31.2158,101005.0
2016-02-05 11:25:00,37.79,37.85,37.68,37.85,113520.0,31.2158,31.2654,31.1249,31.2654,113520.0
2016-02-05 11:30:00,37.85,37.87,37.78,37.79,91376.0,31.2654,31.2819,31.2075,31.2158,91376.0
2016-02-05 11:35:00,37.79,37.79,37.72,37.76,147894.0,31.2158,31.2158,31.158,31.191,147894.0
2016-02-05 11:40:00,37.76,37.8,37.71,37.73,84953.0,31.191,31.2241,31.1497,31.1662,84953.0
2016-02-05 11:45:00,37.72,37.75,37.71,37.74,74884.0,31.158,31.1828,31.1497,31.1745,74884.0
2016-02-05 11:50:00,37.74,37.86,37.73,37.84,163345.0,31.1745,31.2736,31.1662,31.2571,163345.0
2016-02-05 11:55:00,37.85,37.85,37.76,37.8,93906.0,31.2654,31.2654,31.191,31.2241,93906.0
2016-02-05 12:00:00,37.8,37.93,37.79,37.93,81643.0,31.2241,31.3314,31.2158,31.3314,81643.0
2016-02-05 12:05:00,37.93,37.98,37.8,37.83,84140.0,31.3314,31.3727,31.2241,31.2488,84140.0
2016-02-05 12:10:00,37.83,37.83,37.74,37.79,114655.0,31.2488,31.2488,31.1745,31.2158,114655.0
2016-02-05 12:15:00,37.79,37.91,37.78,37.9,67940.0,31.2158,31.3149,31.2075,31.3067,67940.0
2016-02-05 12:20:00,37.9,37.95,37.89,37.93,48912.0,31.3067,31.348,31.2984,31.3314,48912.0
2016-02-05 12:25:00,37.94,37.96,37.87,37.88,43134.0,31.3397,31.3562,31.2819,31.2901,43134.0
2016-02-05 12:30:00,37.89,37.91,37.8,37.8,65371.0,31.2984,31.3149,31.2241,31.2241,65371.0
2016-02-05 12:35:00,37.8,37.87,37.77,37.85,95193.0,31.2241,31.2819,31.1993,31.2654,95193.0
2016-02-05 12:40:00,37.86,37.86,37.78,37.82,59787.0,31.2736,31.2736,31.2075,31.2406,59787.0
2016-02-05 12:45:00,37.81,37.85,37.79,37.81,44959.0,31.2323,31.2654,31.2158,31.2323,44959.0
2016-02-05 12:50:00,37.8,37.86,37.8,37.82,125175.0,31.2241,31.2736,31.2241,31.2406,125175.0
2016-02-05 12:55:00,37.82,37.84,37.73,37.77,67187.0,31.2406,31.2571,31.1662,31.1993,67187.0
2016-02-05 13:00:00,37.77,37.8,37.75,37.76,45132.0,31.1993,31.2241,31.1828,31.191,45132.0
2016-02-05 13:05:00,37.76,37.78,37.75,37.76,53142.0,31.191,31.2075,31.1828,31.191,53142.0
2016-02-05 13:10:00,37.76,37.83,37.74,37.82,58935.0,31.191,31.2488,31.1745,31.2406,58935.0
2016-02-05 13:15:00,37.82,37.82,37.76,37.78,44660.0,31.2406,31.2406,31.191,31.2075,44660.0
2016-02-05 13:20:00,37.78,37.88,37.77,37.88,66970.0,31.2075,31.2901,31.1993,31.2901,66970.0
2016-02-05 13:25:00,37.88,37.92,37.87,37.9,83441.0,31.2901,31.3232,31.2819,31.3067,83441.0
2016-02-05 13:30:00,37.89,37.89,37.84,37.87,86071.0,31.2984,31.2984,31.2571,31.2819,86071.0
2016-02-05 13:35:00,37.88,37.89,37.79,37.8,67419.0,31.2901,31.2984,31.2158,31.2241,67419.0
2016-02-05 13:40:00,37.79,37.82,37.78,37.81,57687.0,31.2158,31.2406,31.2075,31.2323,57687.0
2016-02-05 13:45:00,37.82,37.84,37.76,37.77,75605.0,31.2406,31.2571,31.191,31.1993,75605.0
2016-02-05 13:50:00,37.77,37.78,37.71,37.75,85639.0,31.1993,31.2075,31.1497,31.1828,85639.0
2016-02-05 13:55:00,37.74,37.79,37.67,37.69,138907.0,31.1745,31.2158,31.1167,31.1332,138907.0
2016-02-05 14:00:00,37.68,37.7,37.6,37.63,69271.0,31.1249,31.1414,31.0588,31.0836,69271.0
2016-02-05 14:05:00,37.63,37.69,37.6,37.69,76714.0,31.0836,31.1332,31.0588,31.1332,76714.0
2016-02-05 14:10:00,37.68,37.69,37.64,37.68,169568.0,31.1249,31.1332,31.0919,31.1249,169568.0
2016-02-05 14:15:00,37.67,37.68,37.6,37.62,170989.0,31.1167,31.1249,31.0588,31.0754,170989.0
2016-02-05 14:20:00,37.62,37.73,37.59,37.72,78726.0,31.0754,31.1662,31.0506,31.158,78726.0
2016-02-05 14:25:00,37.72,37.77,37.7,37.75,113836.0,31.158,31.1993,31.1414,31.1828,113836.0
2016-02-05 14:30:00,37.76,37.82,37.74,37.82,107039.0,31.191,31.2406,31.1745,31.2406,107039.0
2016-02-05 14:35:00,37.82,37.84,37.79,37.83,63342.0,31.2406,31.2571,31.2158,31.2488,63342.0
2016-02-05 14:40:00,37.82,37.83,37.7,37.7,100792.0,31.2406,31.2488,31.1414,31.1414,100792.0
2016-02-05 14:45:00,37.7,37.76,37.68,37.7,72337.0,31.1414,31.191,31.1249,31.1414,72337.0
2016-02-05 14:50:00,37.69,37.71,37.64,37.66,100775.0,31.1332,31.1497,31.0919,31.1084,100775.0
2016-02-05 14:55:00,37.66,37.7,37.66,37.68,106633.0,31.1084,31.1414,31.1084,31.1249,106633.0
2016-02-05 15:00:00,37.68,37.68,37.6,37.61,112935.0,31.1249,31.1249,31.0588,31.0671,112935.0
2016-02-05 15:05:00,37.61,37.67,37.6,37.66,122927.0,31.0671,31.1167,31.0588,31.1084,122927.0
2016-02-05 15:10:00,37.66,37.67,37.63,37.65,65092.0,31.1084,31.1167,31.0836,31.1001,65092.0
2016-02-05 15:15:00,37.64,37.68,37.62,37.65,201492.0,31.0919,31.1249,31.0754,31.1001,201492.0
2016-02-05 15:20:00,37.65,37.65,37.52,37.52,134052.0,31.1001,31.1001,30.9928,30.9928,134052.0
2016-02-05 15:25:00,37.52,37.55,37.5,37.52,94612.0,30.9928,31.0175,30.9762,30.9928,94612.0
2016-02-05 15:30:00,37.52,37.56,37.48,37.55,142140.0,30.9928,31.0258,30.9597,31.0175,142140.0
2016-02-05 15:35:00,37.56,37.58,37.5,37.52,154124.0,31.0258,31.0423,30.9762,30.9928,154124.0
2016-02-05 15:40:00,37.51,37.55,37.47,37.54,151223.0,30.9845,31.0175,30.9515,31.0093,151223.0
2016-02-05 15:45:00,37.54,37.6,37.53,37.54,193952.0,31.0093,31.0588,31.001,31.0093,193952.0
2016-02-05 15:50:00,37.54,37.59,37.53,37.53,226636.0,31.0093,31.0506,31.001,31.001,226636.0
2016-02-05 15:55:00,37.53,37.63,37.53,37.62,676091.0,31.001,31.0836,31.001,31.0754,676091.0
2016-02-08 09:30:00,37.08,37.15,36.58,36.66,387316.0,30.6293,30.6871,30.2163,30.2824,387316.0
2016-02-08 09:35:00,36.65,36.66,35.91,36.0,512946.0,30.2741,30.2824,29.6629,29.7372,512946.0
2016-02-08 09:40:00,36.0,36.42,35.98,36.32,269835.0,29.7372,30.0841,29.7207,30.0015,269835.0
2016-02-08 09:45:00,36.34,36.41,36.05,36.23,653577.0,30.018,30.0759,29.7785,29.9272,653577.0
2016-02-08 09:50:00,36.24,36.28,35.91,36.02,434180.0,29.9354,29.9685,29.6629,29.7537,434180.0
2016-02-08 09:55:00,36.02,36.06,35.92,35.97,299144.0,29.7537,29.7868,29.6711,29.7124,299144.0
2016-02-08 10:00:00,35.98,36.0,35.89,35.89,315995.0,29.7207,29.7372,29.6463,29.6463,315995.0
2016-02-08 10:05:00,35.89,35.9,35.7,35.75,214427.0,29.6463,29.6546,29.4894,29.5307,214427.0
2016-02-08 10:10:00,35.74,35.86,35.73,35.85,157133.0,29.5224,29.6215,29.5142,29.6133,157133.0
2016-02-08 10:15:00,35.85,35.96,35.84,35.87,507281.0,29.6133,29.7042,29.605,29.6298,507281.0
2016-02-08 10:20:00,35.86,35.89,35.75,35.76,508720.0,29.6215,29.6463,29.5307,29.5389,508720.0
2016-02-08 10:25:00,35.76,35.87,35.75,35.86,274727.0,29.5389,29.6298,29.5307,29.6215,274727.0
2016-02-08 10:30:00,35.85,35.97,35.84,35.95,234419.0,29.6133,29.7124,29.605,29.6959,234419.0
2016-02-08 10:35:00,35.96,35.96,35.83,35.9,343247.0,29.7042,29.7042,29.5968,29.6546,343247.0
2016-02-08 10:40:00,35.91,35.96,35.8,35.94,267104.0,29.6629,29.7042,29.572,29.6876,267104.0
2016-02-08 10:45:00,35.94,36.0,35.89,35.95,204081.0,29.6876,29.7372,29.6463,29.6959,204081.0
2016-02-08 10:50:00,35.95,36.03,35.89,35.97,379811.0,29.6959,29.762,29.6463,29.7124,379811.0
2016-02-08 10:55:00,35.97,35.99,35.89,35.94,123949.0,29.7124,29.7289,29.6463,29.6876,123949.0
2016-02-08 11:00:00,35.95,36.0,35.77,35.81,183096.0,29.6959,29.7372,29.5472,29.5802,183096.0
2016-02-08 11:05:00,35.81,35.87,35.65,35.72,204809.0,29.5802,29.6298,29.4481,29.5059,204809.0
2016-02-08 11:10:00,35.72,35.82,35.62,35.7,182400.0,29.5059,29.5885,29.4233,29.4894,182400.0
2016-02-08 11:15:00,35.7,35.71,35.59,35.6,299464.0,29.4894,29.4976,29.3985,29.4068,299464.0
2016-02-08 11:20:00,35.59,35.7,35.42,35.58,343684.0,29.3985,29.4894,29.2581,29.3903,343684.0
2016-02-08 11:25:00,35.58,35.69,35.55,35.66,93550.0,29.3903,29.4811,29.3655,29.4563,93550.0
2016-02-08 11:30:00,35.66,35.73,35.61,35.71,209780.0,29.4563,29.5142,29.415,29.4976,209780.0
2016-02-08 11:35:00,35.71,35.77,35.65,35.76,175025.0,29.4976,29.5472,29.4481,29.5389,175025.0
2016-02-08 11:40:00,35.76,35.76,35.54,35.55,103814.0,29.5389,29.5389,29.3572,29.3655,103814.0
2016-02-08 11:45:00,35.54,35.64,35.53,35.63,161786.0,29.3572,29.4398,29.349,29.4316,161786.0
2016-02-08 11:50:00,35.62,35.72,35.62,35.7,144950.0,29.4233,29.5059,29.4233,29.4894,144950.0
2016-02-08 11:55:00,35.7,35.84,35.7,35.8,81331.0,29.4894,29.605,29.4894,29.572,81331.0
2016-02-08 12:00:00,35.82,35.87,35.78,35.87,114005.0,29.5885,29.6298,29.5555,29.6298,114005.0
2016-02-08 12:05:00,35.87,35.87,35.79,35.84,73650.0,29.6298,29.6298,29.5637,29.605,73650.0
2016-02-08 12:10:00,35.85,35.86,35.79,35.84,79228.0,29.6133,29.6215,29.5637,29.605,79228.0
2016-02-08 12:15:00,35.85,35.94,35.82,35.93,87806.0,29.6133,29.6876,29.5885,29.6794,87806.0
2016-02-08 12:20:00,35.93,35.96,35.84,35.94,73719.0,29.6794,29.7042,29.605,29.6876,73719.0
2016-02-08 12:25:00,35.93,36.0,35.91,35.99,81313.0,29.6794,29.7372,29.6629,29.7289,81313.0
2016-02-08 12:30:00,36.0,36.1,35.99,36.06,240812.0,29.7372,29.8198,29.7289,29.7868,240812.0
2016-02-08 12:35:00,36.06,36.17,36.06,36.14,99517.0,29.7868,29.8776,29.7868,29.8528,99517.0
2016-02-08 12:40:00,36.14,36.14,36.05,36.13,90255.0,29.8528,29.8528,29.7785,29.8446,90255.0
2016-02-08 12:45:00,36.14,36.3,36.11,36.28,168072.0,29.8528,29.985,29.8281,29.9685,168072.0
2016-02-08 12:50:00,36.27,36.3,36.18,36.19,49435.0,29.9602,29.985,29.8859,29.8941,49435.0
2016-02-08 12:55:00,36.2,36.2,36.14,36.15,71663.0,29.9024,29.9024,29.8528,29.8611,71663.0
2016-02-08 13:00:00,36.15,36.15,36.04,36.1,102669.0,29.8611,29.8611,29.7702,29.8198,102669.0
2016-02-08 13:05:00,36.09,36.23,36.08,36.21,62518.0,29.8115,29.9272,29.8033,29.9107,62518.0
2016-02-08 13:10:00,36.21,36.27,36.2,36.27,48380.0,29.9107,29.9602,29.9024,29.9602,48380.0
2016-02-08 13:15:00,36.27,36.27,36.2,36.22,56220.0,29.9602,29.9602,29.9024,29.9189,56220.0
2016-02-08 13:20:00,36.22,36.29,36.21,36.25,73172.0,29.9189,29.9767,29.9107,29.9437,73172.0
2016-02-08 13:25:00,36.25,36.35,36.21,36.35,69802.0,29.9437,30.0263,29.9107,30.0263,69802.0
2016-02-08 13:30:00,36.35,36.35,36.29,36.31,80162.0,30.0263,30.0263,29.9767,29.9933,80162.0
2016-02-08 13:35:00,36.31,36.32,36.24,36.29,103097.0,29.9933,30.0015,29.9354,29.9767,103097.0
2016-02-08 13:40:00,36.3,36.33,36.29,36.29,81533.0,29.985,30.0098,29.9767,29.9767,81533.0
2016-02-08 13:45:00,36.29,36.31,36.23,36.25,87148.0,29.9767,29.9933,29.9272,29.9437,87148.0
2016-02-08 13:50:00,36.24,36.25,36.18,36.25,149482.0,29.9354,29.9437,29.8859,29.9437,149482.0
2016-02-08 13:55:00,36.25,36.29,36.22,36.24,67081.0,29.9437,29.9767,29.9189,29.9354,67081.0
2016-02-08 14:00:00,36.23,36.34,36.23,36.34,121831.0,29.9272,30.018,29.9272,30.018,121831.0
2016-02-08 14:05:00,36.34,36.41,36.32,36.4,68152.0,30.018,30.0759,30.0015,30.0676,68152.0
2016-02-08 14:10:00,36.41,36.43,36.34,36.35,63625.0,30.0759,30.0924,30.018,30.0263,63625.0
2016-02-08 14:15:00,36.35,36.38,36.31,36.37,130805.0,30.0263,30.0511,29.9933,30.0428,130805.0
2016-02-08 14:20:00,36.36,36.44,36.35,36.39,121032.0,30.0346,30.1006,30.0263,30.0593,121032.0
2016-02-08 14:25:00,36.38,36.42,36.34,36.38,183134.0,30.0511,30.0841,30.018,30.0511,183134.0
2016-02-08 14:30:00,36.39,36.4,36.25,36.28,190317.0,30.0593,30.0676,29.9437,29.9685,190317.0
2016-02-08 14:35:00,36.28,36.41,36.27,36.4,177990.0,29.9685,30.0759,29.9602,30.0676,177990.0
2016-02-08 14:40:00,36.41,36.5,36.37,36.45,97369.0,30.0759,30.1502,30.0428,30.1089,97369.0
2016-02-08 14:45:00,36.46,36.54,36.45,36.49,82529.0,30.1172,30.1833,30.1089,30.1419,82529.0
2016-02-08 14:50:00,36.48,36.51,36.36,36.4,199170.0,30.1337,30.1585,30.0346,30.0676,199170.0
2016-02-08 14:55:00,36.4,36.41,36.32,36.37,92371.0,30.0676,30.0759,30.0015,30.0428,92371.0
2016-02-08 15:00:00,36.37,36.4,36.35,36.39,118755.0,30.0428,30.0676,30.0263,30.0593,118755.0
2016-02-08 15:05:00,36.39,36.4,36.35,36.36,127868.0,30.0593,30.0676,30.0263,30.0346,127868.0
2016-02-08 15:10:00,36.36,36.51,36.35,36.51,93903.0,30.0346,30.1585,30.0263,30.1585,93903.0
2016-02-08 15:15:00,36.51,36.59,36.48,36.55,88440.0,30.1585,30.2246,30.1337,30.1915,88440.0
2016-02-08 15:20:00,36.54,36.58,36.5,36.52,89776.0,30.1833,30.2163,30.1502,30.1667,89776.0
2016-02-08 15:25:00,36.52,36.56,36.48,36.55,166633.0,30.1667,30.1998,30.1337,30.1915,166633.0
2016-02-08 15:30:00,36.56,36.71,36.56,36.7,175128.0,30.1998,30.3237,30.1998,30.3154,175128.0
2016-02-08 15:35:00,36.7,36.74,36.63,36.72,228637.0,30.3154,30.3485,30.2576,30.3319,228637.0
2016-02-08 15:40:00,36.72,36.87,36.71,36.86,246679.0,30.3319,30.4558,30.3237,30.4476,246679.0
2016-02-08 15:45:00,36.87,36.99,36.83,36.94,433718.0,30.4558,30.555,30.4228,30.5137,433718.0
2016-02-08 15:50:00,36.94,36.95,36.79,36.8,265900.0,30.5137,30.5219,30.3898,30.398,265900.0
2016-02-08 15:55:00,36.8,36.84,36.76,36.83,383214.0,30.398,30.4311,30.365,30.4228,383214.0
2016-02-09 09:30:00,36.26,36.5,36.26,36.43,327208.0,29.952,30.1502,29.952,30.0924,327208.0
2016-02-09 09:35:00,36.44,36.63,36.43,36.61,223288.0,30.1006,30.2576,30.0924,30.2411,223288.0
2016-02-09 09:40:00,36.61,36.73,36.56,36.62,179538.0,30.2411,30.3402,30.1998,30.2493,179538.0
2016-02-09 09:45:00,36.63,36.86,36.63,36.8,198198.0,30.2576,30.4476,30.2576,30.398,198198.0
2016-02-09 09:50:00,36.8,36.91,36.7,36.86,273949.0,30.398,30.4889,30.3154,30.4476,273949.0
2016-02-09 09:55:00,36.85,36.86,36.7,36.72,200286.0,30.4393,30.4476,30.3154,30.3319,200286.0
2016-02-09 10:00:00,36.71,36.82,36.7,36.82,200584.0,30.3237,30.4145,30.3154,30.4145,200584.0
2016-02-09 10:05:00,36.82,36.93,36.8,36.85,188917.0,30.4145,30.5054,30.398,30.4393,188917.0
2016-02-09 10:10:00,36.86,36.87,36.79,36.84,129183.0,30.4476,30.4558,30.3898,30.4311,129183.0
2016-02-09 10:15:00,36.84,36.85,36.71,36.8,234408.0,30.4311,30.4393,30.3237,30.398,234408.0
2016-02-09 10:20:00,36.8,36.84,36.72,36.82,161229.0,30.398,30.4311,30.3319,30.4145,161229.0
2016-02-09 10:25:00,36.83,36.83,36.6,36.76,160240.0,30.4228,30.4228,30.2328,30.365,160240.0
2016-02-09 10:30:00,36.76,36.8,36.69,36.79,151157.0,30.365,30.398,30.3072,30.3898,151157.0
2016-02-09 10:35:00,36.79,36.82,36.74,36.77,103492.0,30.3898,30.4145,30.3485,30.3732,103492.0
2016-02-09 10:40:00,36.77,36.77,36.7,36.77,218401.0,30.3732,30.3732,30.3154,30.3732,218401.0
2016-02-09 10:45:00,36.76,36.84,36.75,36.77,143782.0,30.365,30.4311,30.3567,30.3732,143782.0
2016-02-09 10:50:00,36.77,36.86,36.77,36.78,204797.0,30.3732,30.4476,30.3732,30.3815,204797.0
2016-02-09 10:55:00,36.78,36.78,36.65,36.66,66914.0,30.3815,30.3815,30.2741,30.2824,66914.0
2016-02-09 11:00:00,36.65,36.79,36.64,36.7,75530.0,30.2741,30.3898,30.2659,30.3154,75530.0
2016-02-09 11:05:00,36.71,36.76,36.68,36.71,53982.0,30.3237,30.365,30.2989,30.3237,53982.0
2016-02-09 11:10:00,36.72,36.83,36.72,36.75,108763.0,30.3319,30.4228,30.3319,30.3567,108763.0
2016-02-09 11:15:00,36.76,36.78,36.59,36.63,83014.0,30.365,30.3815,30.2246,30.2576,83014.0
2016-02-09 11:20:00,36.63,36.84,36.63,36.83,111132.0,30.2576,30.4311,30.2576,30.4228,111132.0
2016-02-09 11:25:00,36.83,36.91,36.77,36.88,85693.0,30.4228,30.4889,30.3732,30.4641,85693.0
2016-02-09 11:30:00,36.87,36.88,36.71,36.76,60680.0,30.4558,30.4641,30.3237,30.365,60680.0
2016-02-09 11:35:00,36.75,36.75,36.6,36.67,83845.0,30.3567,30.3567,30.2328,30.2906,83845.0
2016-02-09 11:40:00,36.67,36.73,36.65,36.72,48277.0,30.2906,30.3402,30.2741,30.3319,48277.0
2016-02-09 11:45:00,36.72,36.73,36.65,36.66,42167.0,30.3319,30.3402,30.2741,30.2824,42167.0
2016-02-09 11:50:00,36.65,36.71,36.61,36.62,90677.0,30.2741,30.3237,30.2411,30.2493,90677.0
2016-02-09 11:55:00,36.61,36.62,36.51,36.52,101912.0,30.2411,30.2493,30.1585,30.1667,101912.0
2016-02-09 12:00:00,36.52,36.61,36.52,36.6,57638.0,30.1667,30.2411,30.1667,30.2328,57638.0
2016-02-09 12:05:00,36.6,36.68,36.56,36.67,53254.0,30.2328,30.2989,30.1998,30.2906,53254.0
2016-02-09 12:10:00,36.65,36.67,36.58,36.58,59945.0,30.2741,30.2906,30.2163,30.2163,59945.0
2016-02-09 12:15:00,36.58,36.59,36.47,36.48,45486.0,30.2163,30.2246,30.1254,30.1337,45486.0
2016-02-09 12:20:00,36.47,36.5,36.45,36.47,41451.0,30.1254,30.1502,30.1089,30.1254,41451.0
2016-02-09 12:25:00,36.47,36.51,36.42,36.44,49729.0,30.1254,30.1585,30.0841,30.1006,49729.0
2016-02-09 12:30:00,36.44,36.51,36.39,36.5,55040.0,30.1006,30.1585,30.0593,30.1502,55040.0
2016-02-09 12:35:00,36.5,36.56,36.48,36.5,41647.0,30.1502,30.1998,30.1337,30.1502,41647.0
2016-02-09 12:40:00,36.5,36.54,36.47,36.54,71179.0,30.1502,30.1833,30.1254,30.1833,71179.0
2016-02-09 12:45:00,36.53,36.56,36.52,36.53,103419.0,30.175,30.1998,30.1667,30.175,103419.0
2016-02-09 12:50:00,36.53,36.59,36.5,36.58,78988.0,30.175,30.2246,30.1502,30.2163,78988.0
2016-02-09 12:55:00,36.57,36.6,36.54,36.59,98966.0,30.208,30.2328,30.1833,30.2246,98966.0
2016-02-09 13:00:00,36.58,36.62,36.54,36.55,100880.0,30.2163,30.2493,30.1833,30.1915,100880.0
2016-02-09 13:05:00,36.54,36.62,36.54,36.58,130889.0,30.1833,30.2493,30.1833,30.2163,130889.0
2016-02-09 13:10:00,36.58,36.61,36.56,36.6,118246.0,30.2163,30.2411,30.1998,30.2328,118246.0
2016-02-09 13:15:00,36.6,36.64,36.59,36.64,45206.0,30.2328,30.2659,30.2246,30.2659,45206.0
2016-02-09 13:20:00,36.64,36.77,36.63,36.7,49106.0,30.2659,30.3732,30.2576,30.3154,49106.0
2016-02-09 13:25:00,36.69,36.73,36.67,36.67,33842.0,30.3072,30.3402,30.2906,30.2906,33842.0
2016-02-09 13:30:00,36.68,36.77,36.68,36.74,98728.0,30.2989,30.3732,30.2989,30.3485,98728.0
2016-02-09 13:35:00,36.73,36.74,36.57,36.58,49362.0,30.3402,30.3485,30.208,30.2163,49362.0
2016-02-09 13:40:00,36.58,36.62,36.54,36.59,128059.0,30.2163,30.2493,30.1833,30.2246,128059.0
2016-02-09 13:45:00,36.59,36.63,36.54,36.55,58426.0,30.2246,30.2576,30.1833,30.1915,58426.0
2016-02-09 13:50:00,36.55,36.55,36.49,36.52,93138.0,30.1915,30.1915,30.1419,30.1667,93138.0
2016-02-09 13:55:00,36.52,36.64,36.51,36.58,80890.0,30.1667,30.2659,30.1585,30.2163,80890.0
2016-02-09 14:00:00,36.58,36.6,36.48,36.51,172123.0,30.2163,30.2328,30.1337,30.1585,172123.0
2016-02-09 14:05:00,36.51,36.66,36.51,36.61,136058.0,30.1585,30.2824,30.1585,30.2411,136058.0
2016-02-09 14:10:00,36.61,36.62,36.58,36.62,93514.0,30.2411,30.2493,30.2163,30.2493,93514.0
2016-02-09 14:15:00,36.62,36.67,36.62,36.65,153280.0,30.2493,30.2906,30.2493,30.2741,153280.0
2016-02-09 14:20:00,36.65,36.69,36.62,36.62,176071.0,30.2741,30.3072,30.2493,30.2493,176071.0
2016-02-09 14:25:00,36.63,36.66,36.52,36.52,86967.0,30.2576,30.2824,30.1667,30.1667,86967.0
2016-02-09 14:30:00,36.53,36.6,36.52,36.57,69539.0,30.175,30.2328,30.1667,30.208,69539.0
2016-02-09 14:35:00,36.57,36.71,36.57,36.65,180170.0,30.208,30.3237,30.208,30.2741,180170.0
2016-02-09 14:40:00,36.65,36.68,36.62,36.67,215520.0,30.2741,30.2989,30.2493,30.2906,215520.0
2016-02-09 14:45:00,36.67,36.68,36.5,36.54,123199.0,30.2906,30.2989,30.1502,30.1833,123199.0
2016-02-09 14:50:00,36.54,36.71,36.54,36.69,152770.0,30.1833,30.3237,30.1833,30.3072,152770.0
2016-02-09 14:55:00,36.69,36.83,36.67,36.82,432895.0,30.3072,30.4228,30.2906,30.4145,432895.0
2016-02-09 15:00:00,36.81,36.87,36.8,36.87,105528.0,30.4063,30.4558,30.398,30.4558,105528.0
2016-02-09 15:05:00,36.88,37.07,36.84,37.01,149601.0,30.4641,30.621,30.4311,30.5715,149601.0
2016-02-09 15:10:00,37.01,37.07,37.0,37.05,141268.0,30.5715,30.621,30.5632,30.6045,141268.0
2016-02-09 15:15:00,37.06,37.08,37.04,37.05,175425.0,30.6128,30.6293,30.5963,30.6045,175425.0
2016-02-09 15:20:00,37.05,37.1,37.01,37.01,205929.0,30.6045,30.6458,30.5715,30.5715,205929.0
2016-02-09 15:25:00,37.02,37.04,36.87,36.91,112630.0,30.5797,30.5963,30.4558,30.4889,112630.0
2016-02-09 15:30:00,36.91,36.96,36.82,36.84,112333.0,30.4889,30.5302,30.4145,30.4311,112333.0
2016-02-09 15:35:00,36.85,36.94,36.84,36.86,138846.0,30.4393,30.5137,30.4311,30.4476,138846.0
2016-02-09 15:40:00,36.85,36.85,36.67,36.76,171443.0,30.4393,30.4393,30.2906,30.365,171443.0
2016-02-09 15:45:00,36.75,36.81,36.7,36.7,269275.0,30.3567,30.4063,30.3154,30.3154,269275.0
2016-02-09 15:50:00,36.7,36.75,36.7,36.71,177484.0,30.3154,30.3567,30.3154,30.3237,177484.0
2016-02-09 15:55:00,36.71,36.76,36.7,36.74,414864.0,30.3237,30.365,30.3154,30.3485,414864.0
2016-02-10 09:30:00,36.74,37.04,36.73,36.98,155837.0,30.4349,30.6834,30.4266,30.6337,155837.0
2016-02-10 09:35:00,36.97,37.15,36.91,37.15,71132.0,30.6255,30.7746,30.5758,30.7746,71132.0
2016-02-10 09:40:00,37.15,37.26,36.94,37.0,150915.0,30.7746,30.8657,30.6006,30.6503,150915.0
2016-02-10 09:45:00,37.01,37.02,36.93,37.0,75853.0,30.6586,30.6669,30.5923,30.6503,75853.0
2016-02-10 09:50:00,36.99,37.03,36.95,37.02,81956.0,30.642,30.6752,30.6089,30.6669,81956.0
2016-02-10 09:55:00,37.02,37.23,37.02,37.23,85768.0,30.6669,30.8408,30.6669,30.8408,85768.0
2016-02-10 10:00:00,37.23,37.41,37.22,37.37,116220.0,30.8408,30.99,30.8326,30.9568,116220.0
2016-02-10 10:05:00,37.37,37.52,37.35,37.51,183516.0,30.9568,31.0811,30.9402,31.0728,183516.0
2016-02-10 10:10:00,37.51,37.58,37.47,37.5,99088.0,31.0728,31.1308,31.0397,31.0645,99088.0
2016-02-10 10:15:00,37.49,37.71,37.48,37.7,193073.0,31.0562,31.2385,31.0479,31.2302,193073.0
2016-02-10 10:20:00,37.7,37.76,37.66,37.72,109371.0,31.2302,31.2799,31.197,31.2468,109371.0
2016-02-10 10:25:00,37.72,37.72,37.53,37.54,79955.0,31.2468,31.2468,31.0894,31.0976,79955.0
2016-02-10 10:30:00,37.55,37.73,37.55,37.73,79629.0,31.1059,31.255,31.1059,31.255,79629.0
2016-02-10 10:35:00,37.74,37.74,37.67,37.69,98506.0,31.2633,31.2633,31.2053,31.2219,98506.0
2016-02-10 10:40:00,37.69,37.7,37.47,37.48,125105.0,31.2219,31.2302,31.0397,31.0479,125105.0
2016-02-10 10:45:00,37.48,37.53,37.45,37.47,91799.0,31.0479,31.0894,31.0231,31.0397,91799.0
2016-02-10 10:50:00,37.48,37.48,37.31,37.35,47207.0,31.0479,31.0479,30.9071,30.9402,47207.0
2016-02-10 10:55:00,37.36,37.46,37.27,37.27,61865.0,30.9485,31.0314,30.874,30.874,61865.0
2016-02-10 11:00:00,37.28,37.3,37.2,37.22,89304.0,30.8823,30.8988,30.816,30.8326,89304.0
2016-02-10 11:05:00,37.22,37.23,37.05,37.06,86212.0,30.8326,30.8408,30.6917,30.7,86212.0
2016-02-10 11:10:00,37.06,37.14,37.04,37.14,56503.0,30.7,30.7663,30.6834,30.7663,56503.0
2016-02-10 11:15:00,37.13,37.19,37.07,37.18,70623.0,30.758,30.8077,30.7083,30.7994,70623.0
2016-02-10 11:20:00,37.18,37.22,37.17,37.21,48031.0,30.7994,30.8326,30.7911,30.8243,48031.0
2016-02-10 11:25:00,37.22,37.22,37.07,37.08,45288.0,30.8326,30.8326,30.7083,30.7166,45288.0
2016-02-10 11:30:00,37.08,37.12,37.05,37.08,36645.0,30.7166,30.7497,30.6917,30.7166,36645.0
2016-02-10 11:35:00,37.07,37.12,37.05,37.08,63546.0,30.7083,30.7497,30.6917,30.7166,63546.0
2016-02-10 11:40:00,37.07,37.09,36.99,36.99,72495.0,30.7083,30.7249,30.642,30.642,72495.0
2016-02-10 11:45:00,36.99,37.04,36.95,37.04,70483.0,30.642,30.6834,30.6089,30.6834,70483.0
2016-02-10 11:50:00,37.03,37.04,36.99,37.01,69581.0,30.6752,30.6834,30.642,30.6586,69581.0
2016-02-10 11:55:00,37.01,37.01,36.95,36.95,104245.0,30.6586,30.6586,30.6089,30.6089,104245.0
2016-02-10 12:00:00,36.96,37.05,36.96,37.01,64096.0,30.6172,30.6917,30.6172,30.6586,64096.0
2016-02-10 12:05:00,37.0,37.03,36.95,37.02,48808.0,30.6503,30.6752,30.6089,30.6669,48808.0
2016-02-10 12:10:00,37.02,37.03,36.93,36.93,56770.0,30.6669,30.6752,30.5923,30.5923,56770.0
2016-02-10 12:15:00,36.93,36.93,36.86,36.9,96529.0,30.5923,30.5923,30.5343,30.5675,96529.0
2016-02-10 12:20:00,36.91,37.02,36.9,36.98,47815.0,30.5758,30.6669,30.5675,30.6337,47815.0
2016-02-10 12:25:00,36.98,37.03,36.98,37.03,35694.0,30.6337,30.6752,30.6337,30.6752,35694.0
2016-02-10 12:30:00,37.03,37.05,36.99,36.99,33032.0,30.6752,30.6917,30.642,30.642,33032.0
2016-02-10 12:35:00,37.0,37.02,36.99,37.0,153902.0,30.6503,30.6669,30.642,30.6503,153902.0
2016-02-10 12:40:00,37.0,37.01,36.99,37.0,89062.0,30.6503,30.6586,30.642,30.6503,89062.0
2016-02-10 12:45:00,36.99,37.01,36.96,37.0,62861.0,30.642,30.6586,30.6172,30.6503,62861.0
2016-02-10 12:50:00,37.0,37.01,36.96,36.99,100226.0,30.6503,30.6586,30.6172,30.642,100226.0
2016-02-10 12:55:00,36.99,37.0,36.93,36.98,92114.0,30.642,30.6503,30.5923,30.6337,92114.0
2016-02-10 13:00:00,36.98,37.0,36.95,37.0,71311.0,30.6337,30.6503,30.6089,30.6503,71311.0
2016-02-10 13:05:00,37.0,37.0,36.92,36.96,82648.0,30.6503,30.6503,30.584,30.6172,82648.0
2016-02-10 13:10:00,36.95,37.0,36.93,36.95,70643.0,30.6089,30.6503,30.5923,30.6089,70643.0
2016-02-10 13:15:00,36.95,36.99,36.94,36.99,43015.0,30.6089,30.642,30.6006,30.642,43015.0
2016-02-10 13:20:00,36.99,37.01,36.94,36.97,128928.0,30.642,30.6586,30.6006,30.6255,128928.0
2016-02-10 13:25:00,36.96,36.99,36.93,36.99,68223.0,30.6172,30.642,30.5923,30.642,68223.0
2016-02-10 13:30:00,36.99,37.0,36.89,36.89,92520.0,30.642,30.6503,30.5592,30.5592,92520.0
2016-02-10 13:35:00,36.89,36.98,36.89,36.96,48401.0,30.5592,30.6337,30.5592,30.6172,48401.0
2016-02-10 13:40:00,36.95,37.0,36.95,37.0,37899.0,30.6089,30.6503,30.6089,30.6503,37899.0
2016-02-10 13:45:00,37.0,37.01,36.97,36.97,40502.0,30.6503,30.6586,30.6255,30.6255,40502.0
2016-02-10 13:50:00,36.98,36.98,36.94,36.95,26723.0,30.6337,30.6337,30.6006,30.6089,26723.0
2016-02-10 13:55:00,36.94,36.99,36.92,36.97,33737.0,30.6006,30.642,30.584,30.6255,33737.0
2016-02-10 14:00:00,36.99,37.01,36.97,37.0,90858.0,30.642,30.6586,30.6255,30.6503,90858.0
2016-02-10 14:05:00,37.0,37.0,36.97,36.99,60016.0,30.6503,30.6503,30.6255,30.642,60016.0
2016-02-10 14:10:00,36.99,37.0,36.97,36.99,94848.0,30.642,30.6503,30.6255,30.642,94848.0
2016-02-10 14:15:00,36.98,36.99,36.92,36.98,50411.0,30.6337,30.642,30.584,30.6337,50411.0
2016-02-10 14:20:00,36.98,36.98,36.92,36.94,28328.0,30.6337,30.6337,30.584,30.6006,28328.0
2016-02-10 14:25:00,36.93,36.93,36.87,36.9,47155.0,30.5923,30.5923,30.5426,30.5675,47155.0
2016-02-10 14:30:00,36.91,36.96,36.9,36.93,30430.0,30.5758,30.6172,30.5675,30.5923,30430.0
2016-02-10 14:35:00,36.93,37.0,36.91,36.98,183533.0,30.5923,30.6503,30.5758,30.6337,183533.0
2016-02-10 14:40:00,36.98,37.01,36.95,37.01,1070853.0,30.6337,30.6586,30.6089,30.6586,1070853.0
2016-02-10 14:45:00,37.01,37.04,36.99,37.0,166093.0,30.6586,30.6834,30.642,30.6503,166093.0
2016-02-10 14:50:00,37.0,37.01,36.97,37.0,80857.0,30.6503,30.6586,30.6255,30.6503,80857.0
2016-02-10 14:55:00,36.99,37.02,36.97,36.98,58011.0,30.642,30.6669,30.6255,30.6337,58011.0
2016-02-10 15:00:00,36.98,37.03,36.97,37.02,168779.0,30.6337,30.6752,30.6255,30.6669,168779.0
2016-02-10 15:05:00,37.02,37.02,36.96,36.96,85587.0,30.6669,30.6669,30.6172,30.6172,85587.0
2016-02-10 15:10:00,36.96,36.97,36.86,36.87,71998.0,30.6172,30.6255,30.5343,30.5426,71998.0
2016-02-10 15:15:00,36.87,36.91,36.82,36.83,187545.0,30.5426,30.5758,30.5012,30.5095,187545.0
2016-02-10 15:20:00,36.84,36.9,36.81,36.84,176836.0,30.5178,30.5675,30.4929,30.5178,176836.0
2016-02-10 15:25:00,36.84,36.86,36.76,36.77,57822.0,30.5178,30.5343,30.4515,30.4598,57822.0
2016-02-10 15:30:00,36.78,36.81,36.76,36.79,109797.0,30.4681,30.4929,30.4515,30.4764,109797.0
2016-02-10 15:35:00,36.79,36.79,36.68,36.69,190025.0,30.4764,30.4764,30.3852,30.3935,190025.0
2016-02-10 15:40:00,36.68,36.76,36.66,36.76,95037.0,30.3852,30.4515,30.3687,30.4515,95037.0
2016-02-10 15:45:00,36.76,36.78,36.72,36.77,194559.0,30.4515,30.4681,30.4184,30.4598,194559.0
2016-02-10 15:50:00,36.77,36.77,36.7,36.76,193966.0,30.4598,30.4598,30.4018,30.4515,193966.0
2016-02-10 15:55:00,36.76,36.87,36.75,36.85,552725.0,30.4515,30.5426,30.4432,30.5261,552725.0
2016-02-11 09:30:00,36.42,36.65,36.28,36.47,165603.0,30.1698,30.3604,30.0539,30.2113,165603.0
2016-02-11 09:35:00,36.47,36.7,36.43,36.49,120952.0,30.2113,30.4018,30.1781,30.2278,120952.0
2016-02-11 09:40:00,36.47,36.72,36.47,36.51,88358.0,30.2113,30.4184,30.2113,30.2444,88358.0
2016-02-11 09:45:00,36.51,36.56,36.45,36.48,93498.0,30.2444,30.2858,30.1947,30.2196,93498.0
2016-02-11 09:50:00,36.48,36.71,36.44,36.68,66027.0,30.2196,30.4101,30.1864,30.3852,66027.0
2016-02-11 09:55:00,36.69,36.99,36.68,36.84,65150.0,30.3935,30.642,30.3852,30.5178,65150.0
2016-02-11 10:00:00,36.84,36.86,36.6,36.63,93327.0,30.5178,30.5343,30.319,30.3438,93327.0
2016-02-11 10:05:00,36.63,36.72,36.58,36.66,139873.0,30.3438,30.4184,30.3024,30.3687,139873.0
2016-02-11 10:10:00,36.66,36.83,36.62,36.77,86637.0,30.3687,30.5095,30.3355,30.4598,86637.0
2016-02-11 10:15:00,36.76,36.81,36.67,36.7,199152.0,30.4515,30.4929,30.3769,30.4018,199152.0
2016-02-11 10:20:00,36.7,36.71,36.59,36.68,136958.0,30.4018,30.4101,30.3107,30.3852,136958.0
2016-02-11 10:25:00,36.68,36.69,36.53,36.53,128735.0,30.3852,30.3935,30.261,30.261,128735.0
2016-02-11 10:30:00,36.54,36.56,36.4,36.47,183370.0,30.2693,30.2858,30.1533,30.2113,183370.0
2016-02-11 10:35:00,36.46,36.46,36.25,36.26,67922.0,30.203,30.203,30.029,30.0373,67922.0
2016-02-11 10:40:00,36.26,36.29,36.15,36.18,119835.0,30.0373,30.0622,29.9462,29.971,119835.0
2016-02-11 10:45:00,36.18,36.25,36.15,36.15,60926.0,29.971,30.029,29.9462,29.9462,60926.0
2016-02-11 10:50:00,36.16,36.22,36.12,36.17,65681.0,29.9545,30.0042,29.9213,29.9628,65681.0
2016-02-11 10:55:00,36.17,36.2,36.1,36.11,84218.0,29.9628,29.9876,29.9048,29.913,84218.0
2016-02-11 11:00:00,36.11,36.19,36.02,36.02,102741.0,29.913,29.9793,29.8385,29.8385,102741.0
2016-02-11 11:05:00,36.03,36.11,36.01,36.04,65505.0,29.8468,29.913,29.8302,29.8551,65505.0
2016-02-11 11:10:00,36.04,36.08,35.86,35.88,195692.0,29.8551,29.8882,29.706,29.7225,195692.0
2016-02-11 11:15:00,35.88,35.98,35.78,35.98,110432.0,29.7225,29.8054,29.6397,29.8054,110432.0
2016-02-11 11:20:00,35.99,36.06,35.91,35.92,90488.0,29.8136,29.8716,29.7474,29.7557,90488.0
2016-02-11 11:25:00,35.92,35.95,35.82,35.84,54840.0,29.7557,29.7805,29.6728,29.6894,54840.0
2016-02-11 11:30:00,35.85,35.87,35.8,35.84,62667.0,29.6977,29.7142,29.6562,29.6894,62667.0
2016-02-11 11:35:00,35.83,36.0,35.83,35.99,59029.0,29.6811,29.8219,29.6811,29.8136,59029.0
2016-02-11 11:40:00,35.99,36.04,35.94,36.04,127983.0,29.8136,29.8551,29.7722,29.8551,127983.0
2016-02-11 11:45:00,36.03,36.04,35.88,35.91,92881.0,29.8468,29.8551,29.7225,29.7474,92881.0
2016-02-11 11:50:00,35.9,36.01,35.89,36.0,419711.0,29.7391,29.8302,29.7308,29.8219,419711.0
2016-02-11 11:55:00,36.0,36.15,35.99,36.07,89787.0,29.8219,29.9462,29.8136,29.8799,89787.0
2016-02-11 12:00:00,36.07,36.1,36.03,36.06,56070.0,29.8799,29.9048,29.8468,29.8716,56070.0
2016-02-11 12:05:00,36.06,36.08,36.01,36.04,58651.0,29.8716,29.8882,29.8302,29.8551,58651.0
2016-02-11 12:10:00,36.04,36.08,36.0,36.01,59771.0,29.8551,29.8882,29.8219,29.8302,59771.0
2016-02-11 12:15:00,36.01,36.01,35.87,35.9,69489.0,29.8302,29.8302,29.7142,29.7391,69489.0
2016-02-11 12:20:00,35.89,35.9,35.85,35.86,55478.0,29.7308,29.7391,29.6977,29.706,55478.0
2016-02-11 12:25:00,35.86,36.0,35.86,35.99,66556.0,29.706,29.8219,29.706,29.8136,66556.0
2016-02-11 12:30:00,35.99,36.04,35.98,36.0,87019.0,29.8136,29.8551,29.8054,29.8219,87019.0
2016-02-11 12:35:00,36.01,36.05,36.0,36.02,35292.0,29.8302,29.8633,29.8219,29.8385,35292.0
2016-02-11 12:40:00,36.01,36.01,35.95,35.99,29688.0,29.8302,29.8302,29.7805,29.8136,29688.0
2016-02-11 12:45:00,35.99,36.02,35.96,35.99,38298.0,29.8136,29.8385,29.7888,29.8136,38298.0
2016-02-11 12:50:00,36.0,36.05,36.0,36.01,46289.0,29.8219,29.8633,29.8219,29.8302,46289.0
2016-02-11 12:55:00,36.01,36.13,36.01,36.12,81425.0,29.8302,29.9296,29.8302,29.9213,81425.0
2016-02-11 13:00:00,36.13,36.22,36.12,36.12,37157.0,29.9296,30.0042,29.9213,29.9213,37157.0
2016-02-11 13:05:00,36.11,36.18,36.1,36.15,42588.0,29.913,29.971,29.9048,29.9462,42588.0
2016-02-11 13:10:00,36.15,36.24,36.12,36.24,65946.0,29.9462,30.0207,29.9213,30.0207,65946.0
2016-02-11 13:15:00,36.23,36.3,36.22,36.3,83294.0,30.0125,30.0704,30.0042,30.0704,83294.0
2016-02-11 13:20:00,36.3,36.36,36.25,36.31,62701.0,30.0704,30.1201,30.029,30.0787,62701.0
2016-02-11 13:25:00,36.3,36.31,36.2,36.21,37671.0,30.0704,30.0787,29.9876,29.9959,37671.0
2016-02-11 13:30:00,36.2,36.28,36.19,36.23,46551.0,29.9876,30.0539,29.9793,30.0125,46551.0
2016-02-11 13:35:00,36.23,36.25,36.13,36.14,202719.0,30.0125,30.029,29.9296,29.9379,202719.0
2016-02-11 13:40:00,36.13,36.18,36.09,36.11,79379.0,29.9296,29.971,29.8965,29.913,79379.0
2016-02-11 13:45:00,36.11,36.12,36.07,36.09,39095.0,29.913,29.9213,29.8799,29.8965,39095.0
2016-02-11 13:50:00,36.09,36.5,36.06,36.29,182689.0,29.8965,30.2361,29.8716,30.0622,182689.0
2016-02-11 13:55:00,36.29,36.9,36.18,36.31,626293.0,30.0622,30.5675,29.971,30.0787,626293.0
2016-02-11 14:00:00,36.3,36.84,36.27,36.68,630844.0,30.0704,30.5178,30.0456,30.3852,630844.0
2016-02-11 14:05:00,36.67,36.82,36.59,36.75,190800.0,30.3769,30.5012,30.3107,30.4432,190800.0
2016-02-11 14:10:00,36.76,36.76,36.54,36.61,106822.0,30.4515,30.4515,30.2693,30.3272,106822.0
2016-02-11 14:15:00,36.6,36.66,36.44,36.44,71533.0,30.319,30.3687,30.1864,30.1864,71533.0
2016-02-11 14:20:00,36.43,36.52,36.39,36.39,64357.0,30.1781,30.2527,30.145,30.145,64357.0
2016-02-11 14:25:00,36.39,36.42,36.32,36.36,67295.0,30.145,30.1698,30.087,30.1201,67295.0
2016-02-11 14:30:00,36.36,36.44,36.33,36.37,81003.0,30.1201,30.1864,30.0953,30.1284,81003.0
2016-02-11 14:35:00,36.37,36.54,36.27,36.54,122297.0,30.1284,30.2693,30.0456,30.2693,122297.0
2016-02-11 14:40:00,36.55,36.64,36.47,36.54,77178.0,30.2775,30.3521,30.2113,30.2693,77178.0
2016-02-11 14:45:00,36.54,36.64,36.46,36.61,93939.0,30.2693,30.3521,30.203,30.3272,93939.0
2016-02-11 14:50:00,36.62,36.7,36.58,36.67,198890.0,30.3355,30.4018,30.3024,30.3769,198890.0
2016-02-11 14:55:00,36.67,36.68,36.49,36.56,68991.0,30.3769,30.3852,30.2278,30.2858,68991.0
2016-02-11 15:00:00,36.56,36.57,36.46,36.49,84796.0,30.2858,30.2941,30.203,30.2278,84796.0
2016-02-11 15:05:00,36.47,36.51,36.41,36.48,67208.0,30.2113,30.2444,30.1616,30.2196,67208.0
2016-02-11 15:10:00,36.48,36.63,36.48,36.56,58271.0,30.2196,30.3438,30.2196,30.2858,58271.0
2016-02-11 15:15:00,36.56,36.56,36.43,36.45,71351.0,30.2858,30.2858,30.1781,30.1947,71351.0
2016-02-11 15:20:00,36.45,36.51,36.42,36.44,67462.0,30.1947,30.2444,30.1698,30.1864,67462.0
2016-02-11 15:25:00,36.44,36.57,36.43,36.56,93316.0,30.1864,30.2941,30.1781,30.2858,93316.0
2016-02-11 15:30:00,36.57,36.57,36.46,36.52,120563.0,30.2941,30.2941,30.203,30.2527,120563.0
2016-02-11 15:35:00,36.51,36.62,36.51,36.61,87290.0,30.2444,30.3355,30.2444,30.3272,87290.0
2016-02-11 15:40:00,36.61,36.65,36.58,36.63,126483.0,30.3272,30.3604,30.3024,30.3438,126483.0
2016-02-11 15:45:00,36.62,36.62,36.5,36.52,156822.0,30.3355,30.3355,30.2361,30.2527,156822.0
2016-02-11 15:50:00,36.53,36.58,36.5,36.51,181242.0,30.261,30.3024,30.2361,30.2444,181242.0
2016-02-11 15:55:00,36.5,36.53,36.41,36.42,347450.0,30.2361,30.261,30.1616,30.1698,347450.0
2016-02-12 09:30:00,37.14,37.3,36.91,37.12,260048.0,30.7663,30.8988,30.5758,30.7497,260048.0
2016-02-12 09:35:00,37.1,37.34,37.07,37.13,134326.0,30.7332,30.932,30.7083,30.758,134326.0
2016-02-12 09:40:00,37.12,37.3,37.1,37.23,183838.0,30.7497,30.8988,30.7332,30.8408,183838.0
2016-02-12 09:45:00,37.24,37.33,37.23,37.29,65378.0,30.8491,30.9237,30.8408,30.8905,65378.0
2016-02-12 09:50:00,37.3,37.41,37.22,37.24,181989.0,30.8988,30.99,30.8326,30.8491,181989.0
2016-02-12 09:55:00,37.24,37.24,37.14,37.22,126632.0,30.8491,30.8491,30.7663,30.8326,126632.0
2016-02-12 10:00:00,37.22,37.34,37.07,37.34,101499.0,30.8326,30.932,30.7083,30.932,101499.0
2016-02-12 10:05:00,37.35,37.4,37.23,37.31,88306.0,30.9402,30.9817,30.8408,30.9071,88306.0
2016-02-12 10:10:00,37.3,37.36,37.27,37.34,67648.0,30.8988,30.9485,30.874,30.932,67648.0
2016-02-12 10:15:00,37.35,37.43,37.32,37.42,55416.0,30.9402,31.0065,30.9154,30.9982,55416.0
2016-02-12 10:20:00,37.43,37.49,37.39,37.47,75715.0,31.0065,31.0562,30.9734,31.0397,75715.0
2016-02-12 10:25:00,37.47,37.54,37.46,37.48,54903.0,31.0397,31.0976,31.0314,31.0479,54903.0
2016-02-12 10:30:00,37.48,37.58,37.47,37.57,68492.0,31.0479,31.1308,31.0397,31.1225,68492.0
2016-02-12 10:35:00,37.57,37.59,37.44,37.51,84786.0,31.1225,31.1391,31.0148,31.0728,84786.0
2016-02-12 10:40:00,37.51,37.55,37.48,37.48,77059.0,31.0728,31.1059,31.0479,31.0479,77059.0
2016-02-12 10:45:00,37.48,37.48,37.39,37.46,56209.0,31.0479,31.0479,30.9734,31.0314,56209.0
2016-02-12 10:50:00,37.47,37.5,37.38,37.38,56071.0,31.0397,31.0645,30.9651,30.9651,56071.0
2016-02-12 10:55:00,37.39,37.43,37.38,37.43,33411.0,30.9734,31.0065,30.9651,31.0065,33411.0
2016-02-12 11:00:00,37.43,37.52,37.43,37.45,56784.0,31.0065,31.0811,31.0065,31.0231,56784.0
2016-02-12 11:05:00,37.45,37.52,37.45,37.5,29993.0,31.0231,31.0811,31.0231,31.0645,29993.0
2016-02-12 11:10:00,37.49,37.61,37.47,37.6,89963.0,31.0562,31.1556,31.0397,31.1473,89963.0
2016-02-12 11:15:00,37.6,37.66,37.56,37.57,67303.0,31.1473,31.197,31.1142,31.1225,67303.0
2016-02-12 11:20:00,37.57,37.61,37.56,37.59,46634.0,31.1225,31.1556,31.1142,31.1391,46634.0
2016-02-12 11:25:00,37.59,37.62,37.56,37.61,38265.0,31.1391,31.1639,31.1142,31.1556,38265.0
2016-02-12 11:30:00,37.61,37.64,37.56,37.57,44817.0,31.1556,31.1805,31.1142,31.1225,44817.0
2016-02-12 11:35:00,37.57,37.57,37.52,37.55,43257.0,31.1225,31.1225,31.0811,31.1059,43257.0
2016-02-12 11:40:00,37.55,37.58,37.51,37.55,46325.0,31.1059,31.1308,31.0728,31.1059,46325.0
2016-02-12 11:45:00,37.55,37.57,37.51,37.52,48455.0,31.1059,31.1225,31.0728,31.0811,48455.0
2016-02-12 11:50:00,37.51,37.56,37.36,37.38,65110.0,31.0728,31.1142,30.9485,30.9651,65110.0
2016-02-12 11:55:00,37.38,37.4,37.32,37.36,27276.0,30.9651,30.9817,30.9154,30.9485,27276.0
2016-02-12 12:00:00,37.37,37.42,37.34,37.41,58783.0,30.9568,30.9982,30.932,30.99,58783.0
2016-02-12 12:05:00,37.4,37.47,37.4,37.45,90696.0,30.9817,31.0397,30.9817,31.0231,90696.0
2016-02-12 12:10:00,37.45,37.55,37.43,37.55,87646.0,31.0231,31.1059,31.0065,31.1059,87646.0
2016-02-12 12:15:00,37.56,37.56,37.48,37.49,32741.0,31.1142,31.1142,31.0479,31.0562,32741.0
2016-02-12 12:20:00,37.49,37.52,37.47,37.49,24592.0,31.0562,31.0811,31.0397,31.0562,24592.0
2016-02-12 12:25:00,37.5,37.56,37.49,37.56,35978.0,31.0645,31.1142,31.0562,31.1142,35978.0
2016-02-12 12:30:00,37.56,37.58,37.5,37.58,51849.0,31.1142,31.1308,31.0645,31.1308,51849.0
2016-02-12 12:35:00,37.58,37.63,37.56,37.63,54878.0,31.1308,31.1722,31.1142,31.1722,54878.0
2016-02-12 12:40:00,37.63,37.66,37.59,37.66,36481.0,31.1722,31.197,31.1391,31.197,36481.0
2016-02-12 12:45:00,37.66,37.71,37.65,37.71,34307.0,31.197,31.2385,31.1888,31.2385,34307.0
2016-02-12 12:50:00,37.71,37.77,37.71,37.76,89684.0,31.2385,31.2882,31.2385,31.2799,89684.0
2016-02-12 12:55:00,37.76,37.76,37.73,37.74,61963.0,31.2799,31.2799,31.255,31.2633,61963.0
2016-02-12 13:00:00,37.74,37.78,37.69,37.77,91378.0,31.2633,31.2965,31.2219,31.2882,91378.0
2016-02-12 13:05:00,37.77,37.78,37.69,37.72,51655.0,31.2882,31.2965,31.2219,31.2468,51655.0
2016-02-12 13:10:00,37.71,37.81,37.71,37.77,76915.0,31.2385,31.3213,31.2385,31.2882,76915.0
2016-02-12 13:15:00,37.76,37.79,37.74,37.77,99383.0,31.2799,31.3047,31.2633,31.2882,99383.0
2016-02-12 13:20:00,37.77,37.8,37.74,37.75,40650.0,31.2882,31.313,31.2633,31.2716,40650.0
2016-02-12 13:25:00,37.74,37.87,37.74,37.87,78901.0,31.2633,31.371,31.2633,31.371,78901.0
2016-02-12 13:30:00,37.87,37.88,37.8,37.86,54936.0,31.371,31.3793,31.313,31.3627,54936.0
2016-02-12 13:35:00,37.86,37.91,37.85,37.88,41943.0,31.3627,31.4041,31.3544,31.3793,41943.0
2016-02-12 13:40:00,37.87,37.91,37.85,37.89,25365.0,31.371,31.4041,31.3544,31.3876,25365.0
2016-02-12 13:45:00,37.89,37.92,37.88,37.92,40408.0,31.3876,31.4124,31.3793,31.4124,40408.0
2016-02-12 13:50:00,37.91,37.92,37.84,37.85,34982.0,31.4041,31.4124,31.3462,31.3544,34982.0
2016-02-12 13:55:00,37.85,37.87,37.81,37.81,61803.0,31.3544,31.371,31.3213,31.3213,61803.0
2016-02-12 14:00:00,37.82,37.86,37.81,37.84,57968.0,31.3296,31.3627,31.3213,31.3462,57968.0
2016-02-12 14:05:00,37.83,37.85,37.78,37.84,76535.0,31.3379,31.3544,31.2965,31.3462,76535.0
2016-02-12 14:10:00,37.84,37.87,37.81,37.87,47308.0,31.3462,31.371,31.3213,31.371,47308.0
2016-02-12 14:15:00,37.86,37.94,37.85,37.86,35578.0,31.3627,31.429,31.3544,31.3627,35578.0
2016-02-12 14:20:00,37.87,37.93,37.84,37.91,51997.0,31.371,31.4207,31.3462,31.4041,51997.0
2016-02-12 14:25:00,37.91,37.92,37.85,37.88,92776.0,31.4041,31.4124,31.3544,31.3793,92776.0
2016-02-12 14:30:00,37.87,37.89,37.84,37.88,39106.0,31.371,31.3876,31.3462,31.3793,39106.0
2016-02-12 14:35:00,37.88,37.93,37.87,37.91,52703.0,31.3793,31.4207,31.371,31.4041,52703.0
2016-02-12 14:40:00,37.91,37.97,37.91,37.95,28662.0,31.4041,31.4538,31.4041,31.4373,28662.0
2016-02-12 14:45:00,37.96,37.97,37.91,37.96,39810.0,31.4456,31.4538,31.4041,31.4456,39810.0
2016-02-12 14:50:00,37.95,37.97,37.91,37.93,84589.0,31.4373,31.4538,31.4041,31.4207,84589.0
2016-02-12 14:55:00,37.93,37.97,37.91,37.92,57582.0,31.4207,31.4538,31.4041,31.4124,57582.0
2016-02-12 15:00:00,37.92,37.95,37.91,37.95,156213.0,31.4124,31.4373,31.4041,31.4373,156213.0
2016-02-12 15:05:00,37.94,38.0,37.94,37.99,93097.0,31.429,31.4787,31.429,31.4704,93097.0
2016-02-12 15:10:00,37.98,38.07,37.98,38.05,53943.0,31.4621,31.5367,31.4621,31.5201,53943.0
2016-02-12 15:15:00,38.05,38.15,38.05,38.14,72935.0,31.5201,31.603,31.5201,31.5947,72935.0
2016-02-12 15:20:00,38.14,38.15,38.02,38.02,63546.0,31.5947,31.603,31.4953,31.4953,63546.0
2016-02-12 15:25:00,38.02,38.08,37.99,38.07,70089.0,31.4953,31.545,31.4704,31.5367,70089.0
2016-02-12 15:30:00,38.07,38.08,38.01,38.05,117332.0,31.5367,31.545,31.487,31.5201,117332.0
2016-02-12 15:35:00,38.05,38.07,38.04,38.06,117635.0,31.5201,31.5367,31.5118,31.5284,117635.0
2016-02-12 15:40:00,38.05,38.14,38.04,38.14,164708.0,31.5201,31.5947,31.5118,31.5947,164708.0
2016-02-12 15:45:00,38.14,38.21,38.13,38.18,193995.0,31.5947,31.6527,31.5864,31.6278,193995.0
2016-02-12 15:50:00,38.18,38.25,38.14,38.25,366539.0,31.6278,31.6858,31.5947,31.6858,366539.0
2016-02-12 15:55:00,38.25,38.34,38.22,38.33,619431.0,31.6858,31.7604,31.6609,31.7521,619431.0
2016-02-16 09:30:00,38.64,39.02,38.6,39.0,317409.0,32.0089,32.3237,31.9757,32.3071,317409.0
2016-02-16 09:35:00,39.0,39.02,38.75,38.8,138333.0,32.3071,32.3237,32.1,32.1414,138333.0
2016-02-16 09:40:00,38.81,38.91,38.79,38.88,154989.0,32.1497,32.2325,32.1331,32.2077,154989.0
2016-02-16 09:45:00,38.86,38.86,38.59,38.59,145200.0,32.1911,32.1911,31.9674,31.9674,145200.0
2016-02-16 09:50:00,38.59,38.68,38.56,38.65,121308.0,31.9674,32.042,31.9426,32.0172,121308.0
2016-02-16 09:55:00,38.65,38.66,38.41,38.49,125456.0,32.0172,32.0254,31.8183,31.8846,125456.0
2016-02-16 10:00:00,38.48,38.59,38.43,38.45,74356.0,31.8763,31.9674,31.8349,31.8515,74356.0
2016-02-16 10:05:00,38.45,38.51,38.42,38.47,78774.0,31.8515,31.9012,31.8266,31.868,78774.0
2016-02-16 10:10:00,38.45,38.54,38.43,38.48,62814.0,31.8515,31.926,31.8349,31.8763,62814.0
2016-02-16 10:15:00,38.48,38.52,38.45,38.45,62917.0,31.8763,31.9095,31.8515,31.8515,62917.0
2016-02-16 10:20:00,38.45,38.51,38.38,38.39,93622.0,31.8515,31.9012,31.7935,31.8018,93622.0
2016-02-16 10:25:00,38.39,38.43,38.37,38.38,66270.0,31.8018,31.8349,31.7852,31.7935,66270.0
2016-02-16 10:30:00,38.38,38.42,38.37,38.39,50627.0,31.7935,31.8266,31.7852,31.8018,50627.0
2016-02-16 10:35:00,38.39,38.4,38.35,38.37,66679.0,31.8018,31.8101,31.7686,31.7852,66679.0
2016-02-16 10:40:00,38.38,38.47,38.36,38.47,43696.0,31.7935,31.868,31.7769,31.868,43696.0
2016-02-16 10:45:00,38.46,38.47,38.39,38.39,48495.0,31.8598,31.868,31.8018,31.8018,48495.0
2016-02-16 10:50:00,38.4,38.42,38.33,38.37,64892.0,31.8101,31.8266,31.7521,31.7852,64892.0
2016-02-16 10:55:00,38.37,38.37,38.24,38.29,86737.0,31.7852,31.7852,31.6775,31.7189,86737.0
2016-02-16 11:00:00,38.28,38.32,38.26,38.28,52417.0,31.7106,31.7438,31.6941,31.7106,52417.0
2016-02-16 11:05:00,38.28,38.29,38.22,38.27,81760.0,31.7106,31.7189,31.6609,31.7024,81760.0
2016-02-16 11:10:00,38.27,38.28,38.2,38.2,48180.0,31.7024,31.7106,31.6444,31.6444,48180.0
2016-02-16 11:15:00,38.21,38.21,38.13,38.2,64994.0,31.6527,31.6527,31.5864,31.6444,64994.0
2016-02-16 11:20:00,38.21,38.25,38.2,38.2,29232.0,31.6527,31.6858,31.6444,31.6444,29232.0
2016-02-16 11:25:00,38.2,38.23,38.19,38.2,37952.0,31.6444,31.6692,31.6361,31.6444,37952.0
2016-02-16 11:30:00,38.2,38.33,38.2,38.31,41600.0,31.6444,31.7521,31.6444,31.7355,41600.0
2016-02-16 11:35:00,38.31,38.39,38.3,38.36,37952.0,31.7355,31.8018,31.7272,31.7769,37952.0
2016-02-16 11:40:00,38.35,38.37,38.31,38.34,28973.0,31.7686,31.7852,31.7355,31.7604,28973.0
2016-02-16 11:45:00,38.34,38.36,38.29,38.33,33863.0,31.7604,31.7769,31.7189,31.7521,33863.0
2016-02-16 11:50:00,38.32,38.39,38.32,38.38,37971.0,31.7438,31.8018,31.7438,31.7935,37971.0
2016-02-16 11:55:00,38.38,38.39,38.35,38.36,26641.0,31.7935,31.8018,31.7686,31.7769,26641.0
2016-02-16 12:00:00,38.37,38.46,38.35,38.43,53089.0,31.7852,31.8598,31.7686,31.8349,53089.0
2016-02-16 12:05:00,38.43,38.47,38.42,38.47,45566.0,31.8349,31.868,31.8266,31.868,45566.0
2016-02-16 12:10:00,38.47,38.47,38.38,38.38,34854.0,31.868,31.868,31.7935,31.7935,34854.0
2016-02-16 12:15:00,38.39,38.4,38.35,38.37,28236.0,31.8018,31.8101,31.7686,31.7852,28236.0
2016-02-16 12:20:00,38.38,38.48,38.37,38.46,44905.0,31.7935,31.8763,31.7852,31.8598,44905.0
2016-02-16 12:25:00,38.47,38.48,38.45,38.45,28734.0,31.868,31.8763,31.8515,31.8515,28734.0
2016-02-16 12:30:00,38.45,38.47,38.42,38.42,36458.0,31.8515,31.868,31.8266,31.8266,36458.0
2016-02-16 12:35:00,38.43,38.49,38.42,38.47,24321.0,31.8349,31.8846,31.8266,31.868,24321.0
2016-02-16 12:40:00,38.47,38.47,38.42,38.45,46370.0,31.868,31.868,31.8266,31.8515,46370.0
2016-02-16 12:45:00,38.45,38.51,38.45,38.51,41383.0,31.8515,31.9012,31.8515,31.9012,41383.0
2016-02-16 12:50:00,38.51,38.61,38.5,38.61,58180.0,31.9012,31.984,31.8929,31.984,58180.0
2016-02-16 12:55:00,38.61,38.66,38.59,38.65,38510.0,31.984,32.0254,31.9674,32.0172,38510.0
2016-02-16 13:00:00,38.65,38.72,38.65,38.68,58297.0,32.0172,32.0751,32.0172,32.042,58297.0
2016-02-16 13:05:00,38.68,38.69,38.63,38.67,42810.0,32.042,32.0503,32.0006,32.0337,42810.0
2016-02-16 13:10:00,38.66,38.77,38.66,38.77,82939.0,32.0254,32.1166,32.0254,32.1166,82939.0
2016-02-16 13:15:00,38.76,38.78,38.76,38.77,79729.0,32.1083,32.1248,32.1083,32.1166,79729.0
2016-02-16 13:20:00,38.76,38.77,38.63,38.63,44792.0,32.1083,32.1166,32.0006,32.0006,44792.0
2016-02-16 13:25:00,38.63,38.65,38.56,38.57,67380.0,32.0006,32.0172,31.9426,31.9509,67380.0
2016-02-16 13:30:00,38.57,38.62,38.56,38.57,45431.0,31.9509,31.9923,31.9426,31.9509,45431.0
2016-02-16 13:35:00,38.56,38.58,38.54,38.56,35039.0,31.9426,31.9592,31.926,31.9426,35039.0
2016-02-16 13:40:00,38.55,38.57,38.54,38.55,43714.0,31.9343,31.9509,31.926,31.9343,43714.0
2016-02-16 13:45:00,38.55,38.56,38.54,38.55,27307.0,31.9343,31.9426,31.926,31.9343,27307.0
2016-02-16 13:50:00,38.55,38.57,38.53,38.56,52256.0,31.9343,31.9509,31.9177,31.9426,52256.0
2016-02-16 13:55:00,38.57,38.57,38.54,38.54,52396.0,31.9509,31.9509,31.926,31.926,52396.0
2016-02-16 14:00:00,38.55,38.61,38.5,38.52,102879.0,31.9343,31.984,31.8929,31.9095,102879.0
2016-02-16 14:05:00,38.52,38.54,38.48,38.5,99331.0,31.9095,31.926,31.8763,31.8929,99331.0
2016-02-16 14:10:00,38.5,38.56,38.49,38.54,116107.0,31.8929,31.9426,31.8846,31.926,116107.0
2016-02-16 14:15:00,38.54,38.54,38.47,38.48,75503.0,31.926,31.926,31.868,31.8763,75503.0
2016-02-16 14:20:00,38.48,38.49,38.43,38.44,62191.0,31.8763,31.8846,31.8349,31.8432,62191.0
2016-02-16 14:25:00,38.44,38.44,38.32,38.38,94356.0,31.8432,31.8432,31.7438,31.7935,94356.0
2016-02-16 14:30:00,38.39,38.5,38.39,38.45,157752.0,31.8018,31.8929,31.8018,31.8515,157752.0
2016-02-16 14:35:00,38.44,38.44,38.36,38.37,41460.0,31.8432,31.8432,31.7769,31.7852,41460.0
2016-02-16 14:40:00,38.38,38.45,38.38,38.44,58261.0,31.7935,31.8515,31.7935,31.8432,58261.0
2016-02-16 14:45:00,38.43,38.46,38.41,38.42,62310.0,31.8349,31.8598,31.8183,31.8266,62310.0
2016-02-16 14:50:00,38.42,38.44,38.4,38.41,53747.0,31.8266,31.8432,31.8101,31.8183,53747.0
2016-02-16 14:55:00,38.41,38.44,38.4,38.41,33742.0,31.8183,31.8432,31.8101,31.8183,33742.0
2016-02-16 15:00:00,38.41,38.45,38.4,38.4,53787.0,31.8183,31.8515,31.8101,31.8101,53787.0
2016-02-16 15:05:00,38.41,38.42,38.38,38.41,73270.0,31.8183,31.8266,31.7935,31.8183,73270.0
2016-02-16 15:10:00,38.41,38.43,38.37,38.41,59669.0,31.8183,31.8349,31.7852,31.8183,59669.0
2016-02-16 15:15:00,38.41,38.46,38.4,38.42,49683.0,31.8183,31.8598,31.8101,31.8266,49683.0
2016-02-16 15:20:00,38.42,38.44,38.4,38.42,69158.0,31.8266,31.8432,31.8101,31.8266,69158.0
2016-02-16 15:25:00,38.42,38.46,38.41,38.43,55993.0,31.8266,31.8598,31.8183,31.8349,55993.0
2016-02-16 15:30:00,38.43,38.44,38.4,38.43,76115.0,31.8349,31.8432,31.8101,31.8349,76115.0
2016-02-16 15:35:00,38.43,38.43,38.38,38.39,132016.0,31.8349,31.8349,31.7935,31.8018,132016.0
2016-02-16 15:40:00,38.39,38.43,38.37,38.4,78905.0,31.8018,31.8349,31.7852,31.8101,78905.0
2016-02-16 15:45:00,38.41,38.42,38.37,38.38,148223.0,31.8183,31.8266,31.7852,31.7935,148223.0
2016-02-16 15:50:00,38.38,38.44,38.37,38.43,127998.0,31.7935,31.8432,31.7852,31.8349,127998.0
2016-02-16 15:55:00,38.44,38.5,38.41,38.49,346702.0,31.8432,31.8929,31.8183,31.8846,346702.0
2016-02-17 09:30:00,38.5,38.75,38.4,38.67,132723.0,31.8929,32.1,31.8101,32.0337,132723.0
2016-02-17 09:35:00,38.67,38.79,38.45,38.6,106146.0,32.0337,32.1331,31.8515,31.9757,106146.0
2016-02-17 09:40:00,38.6,38.71,38.54,38.6,91246.0,31.9757,32.0669,31.926,31.9757,91246.0
2016-02-17 09:45:00,38.59,38.66,38.57,38.58,95195.0,31.9674,32.0254,31.9509,31.9592,95195.0
2016-02-17 09:50:00,38.59,38.75,38.57,38.75,92041.0,31.9674,32.1,31.9509,32.1,92041.0
2016-02-17 09:55:00,38.75,38.85,38.73,38.79,80422.0,32.1,32.1828,32.0834,32.1331,80422.0
2016-02-17 10:00:00,38.79,38.85,38.75,38.8,73913.0,32.1331,32.1828,32.1,32.1414,73913.0
2016-02-17 10:05:00,38.79,38.85,38.78,38.79,109610.0,32.1331,32.1828,32.1248,32.1331,109610.0
2016-02-17 10:10:00,38.78,38.86,38.77,38.8,280953.0,32.1248,32.1911,32.1166,32.1414,280953.0
2016-02-17 10:15:00,38.8,39.01,38.8,39.0,126209.0,32.1414,32.3154,32.1414,32.3071,126209.0
2016-02-17 10:20:00,39.0,39.09,38.99,39.05,125146.0,32.3071,32.3816,32.2988,32.3485,125146.0
2016-02-17 10:25:00,39.06,39.06,39.0,39.05,65963.0,32.3568,32.3568,32.3071,32.3485,65963.0
2016-02-17 10:30:00,39.05,39.09,39.04,39.08,88157.0,32.3485,32.3816,32.3402,32.3734,88157.0
2016-02-17 10:35:00,39.07,39.16,39.04,39.15,150563.0,32.3651,32.4396,32.3402,32.4313,150563.0
2016-02-17 10:40:00,39.15,39.15,39.04,39.12,150680.0,32.4313,32.4313,32.3402,32.4065,150680.0
2016-02-17 10:45:00,39.12,39.13,39.07,39.07,42273.0,32.4065,32.4148,32.3651,32.3651,42273.0
2016-02-17 10:50:00,39.08,39.11,39.07,39.08,61673.0,32.3734,32.3982,32.3651,32.3734,61673.0
2016-02-17 10:55:00,39.07,39.11,39.06,39.07,218150.0,32.3651,32.3982,32.3568,32.3651,218150.0
2016-02-17 11:00:00,39.07,39.11,39.01,39.1,161279.0,32.3651,32.3982,32.3154,32.3899,161279.0
2016-02-17 11:05:00,39.1,39.12,39.08,39.1,98037.0,32.3899,32.4065,32.3734,32.3899,98037.0
2016-02-17 11:10:00,39.1,39.11,39.05,39.06,52596.0,32.3899,32.3982,32.3485,32.3568,52596.0
2016-02-17 11:15:00,39.06,39.08,39.04,39.07,75937.0,32.3568,32.3734,32.3402,32.3651,75937.0
2016-02-17 11:20:00,39.08,39.14,39.0,39.08,212129.0,32.3734,32.4231,32.3071,32.3734,212129.0
2016-02-17 11:25:00,39.09,39.15,39.07,39.14,153866.0,32.3816,32.4313,32.3651,32.4231,153866.0
2016-02-17 11:30:00,39.13,39.18,39.12,39.15,52526.0,32.4148,32.4562,32.4065,32.4313,52526.0
2016-02-17 11:35:00,39.14,39.15,39.07,39.11,43262.0,32.4231,32.4313,32.3651,32.3982,43262.0
2016-02-17 11:40:00,39.1,39.15,39.08,39.13,38355.0,32.3899,32.4313,32.3734,32.4148,38355.0
2016-02-17 11:45:00,39.13,39.14,39.06,39.07,47326.0,32.4148,32.4231,32.3568,32.3651,47326.0
2016-02-17 11:50:00,39.06,39.1,39.06,39.08,46846.0,32.3568,32.3899,32.3568,32.3734,46846.0
2016-02-17 11:55:00,39.08,39.08,39.04,39.07,50532.0,32.3734,32.3734,32.3402,32.3651,50532.0
2016-02-17 12:00:00,39.07,39.11,39.05,39.08,50415.0,32.3651,32.3982,32.3485,32.3734,50415.0
2016-02-17 12:05:00,39.08,39.08,39.05,39.05,24879.0,32.3734,32.3734,32.3485,32.3485,24879.0
2016-02-17 12:10:00,39.05,39.16,39.05,39.14,70255.0,32.3485,32.4396,32.3485,32.4231,70255.0
2016-02-17 12:15:00,39.15,39.18,39.12,39.18,75440.0,32.4313,32.4562,32.4065,32.4562,75440.0
2016-02-17 12:20:00,39.18,39.23,39.18,39.22,53746.0,32.4562,32.4976,32.4562,32.4893,53746.0
2016-02-17 12:25:00,39.22,39.25,39.21,39.25,22494.0,32.4893,32.5142,32.481,32.5142,22494.0
2016-02-17 12:30:00,39.24,39.25,39.16,39.17,66803.0,32.5059,32.5142,32.4396,32.4479,66803.0
2016-02-17 12:35:00,39.18,39.22,39.15,39.22,111526.0,32.4562,32.4893,32.4313,32.4893,111526.0
2016-02-17 12:40:00,39.22,39.28,39.21,39.24,46806.0,32.4893,32.539,32.481,32.5059,46806.0
2016-02-17 12:45:00,39.23,39.3,39.23,39.25,48789.0,32.4976,32.5556,32.4976,32.5142,48789.0
2016-02-17 12:50:00,39.25,39.3,39.24,39.3,32823.0,32.5142,32.5556,32.5059,32.5556,32823.0
2016-02-17 12:55:00,39.3,39.38,39.3,39.36,230702.0,32.5556,32.6219,32.5556,32.6053,230702.0
2016-02-17 13:00:00,39.36,39.47,39.36,39.39,91094.0,32.6053,32.6964,32.6053,32.6302,91094.0
2016-02-17 13:05:00,39.39,39.42,39.38,39.4,32161.0,32.6302,32.655,32.6219,32.6384,32161.0
2016-02-17 13:10:00,39.4,39.41,39.34,39.35,70235.0,32.6384,32.6467,32.5887,32.597,70235.0
2016-02-17 13:15:00,39.35,39.38,39.35,39.35,25735.0,32.597,32.6219,32.597,32.597,25735.0
2016-02-17 13:20:00,39.35,39.39,39.35,39.36,37423.0,32.597,32.6302,32.597,32.6053,37423.0
2016-02-17 13:25:00,39.36,39.37,39.35,39.37,21595.0,32.6053,32.6136,32.597,32.6136,21595.0
2016-02-17 13:30:00,39.37,39.37,39.31,39.32,43335.0,32.6136,32.6136,32.5639,32.5722,43335.0
2016-02-17 13:35:00,39.31,39.33,39.28,39.28,36032.0,32.5639,32.5805,32.539,32.539,36032.0
2016-02-17 13:40:00,39.29,39.4,39.28,39.36,95545.0,32.5473,32.6384,32.539,32.6053,95545.0
2016-02-17 13:45:00,39.36,39.38,39.35,39.36,67263.0,32.6053,32.6219,32.597,32.6053,67263.0
2016-02-17 13:50:00,39.36,39.37,39.33,39.36,131688.0,32.6053,32.6136,32.5805,32.6053,131688.0
2016-02-17 13:55:00,39.36,39.38,39.34,39.36,65750.0,32.6053,32.6219,32.5887,32.6053,65750.0
2016-02-17 14:00:00,39.36,39.45,39.36,39.43,51846.0,32.6053,32.6799,32.6053,32.6633,51846.0
2016-02-17 14:05:00,39.43,39.49,39.42,39.47,36505.0,32.6633,32.713,32.655,32.6964,36505.0
2016-02-17 14:10:00,39.47,39.48,39.43,39.47,30827.0,32.6964,32.7047,32.6633,32.6964,30827.0
2016-02-17 14:15:00,39.47,39.54,39.46,39.52,63146.0,32.6964,32.7544,32.6881,32.7378,63146.0
2016-02-17 14:20:00,39.52,39.55,39.5,39.5,39495.0,32.7378,32.7627,32.7213,32.7213,39495.0
2016-02-17 14:25:00,39.5,39.5,39.46,39.46,34052.0,32.7213,32.7213,32.6881,32.6881,34052.0
2016-02-17 14:30:00,39.45,39.5,39.45,39.45,45691.0,32.6799,32.7213,32.6799,32.6799,45691.0
2016-02-17 14:35:00,39.45,39.46,39.44,39.45,14754.0,32.6799,32.6881,32.6716,32.6799,14754.0
2016-02-17 14:40:00,39.44,39.48,39.44,39.48,34163.0,32.6716,32.7047,32.6716,32.7047,34163.0
2016-02-17 14:45:00,39.48,39.5,39.43,39.44,36320.0,32.7047,32.7213,32.6633,32.6716,36320.0
2016-02-17 14:50:00,39.43,39.45,39.39,39.44,62789.0,32.6633,32.6799,32.6302,32.6716,62789.0
2016-02-17 14:55:00,39.42,39.5,39.42,39.46,86059.0,32.655,32.7213,32.655,32.6881,86059.0
2016-02-17 15:00:00,39.46,39.48,39.43,39.48,357130.0,32.6881,32.7047,32.6633,32.7047,357130.0
2016-02-17 15:05:00,39.48,39.52,39.47,39.52,128763.0,32.7047,32.7378,32.6964,32.7378,128763.0
2016-02-17 15:10:00,39.52,39.53,39.49,39.52,108984.0,32.7378,32.7461,32.713,32.7378,108984.0
2016-02-17 15:15:00,39.52,39.53,39.49,39.5,147398.0,32.7378,32.7461,32.713,32.7213,147398.0
2016-02-17 15:20:00,39.5,39.5,39.44,39.45,85743.0,32.7213,32.7213,32.6716,32.6799,85743.0
2016-02-17 15:25:00,39.44,39.49,39.43,39.49,83243.0,32.6716,32.713,32.6633,32.713,83243.0
2016-02-17 15:30:00,39.49,39.5,39.43,39.44,133878.0,32.713,32.7213,32.6633,32.6716,133878.0
2016-02-17 15:35:00,39.45,39.48,39.39,39.47,196736.0,32.6799,32.7047,32.6302,32.6964,196736.0
2016-02-17 15:40:00,39.47,39.47,39.45,39.45,84578.0,32.6964,32.6964,32.6799,32.6799,84578.0
2016-02-17 15:45:00,39.46,39.46,39.43,39.44,103124.0,32.6881,32.6881,32.6633,32.6716,103124.0
2016-02-17 15:50:00,39.45,39.46,39.43,39.46,162393.0,32.6799,32.6881,32.6633,32.6881,162393.0
2016-02-17 15:55:00,39.46,39.48,39.4,39.41,356976.0,32.6881,32.7047,32.6384,32.6467,356976.0
2016-02-18 09:30:00,39.0,39.25,37.78,38.09,626487.0,32.3071,32.5142,31.2965,31.5533,626487.0
2016-02-18 09:35:00,38.07,38.37,38.01,38.31,452547.0,31.5367,31.7852,31.487,31.7355,452547.0
2016-02-18 09:40:00,38.32,38.47,38.18,38.3,216136.0,31.7438,31.868,31.6278,31.7272,216136.0
2016-02-18 09:45:00,38.3,38.47,38.27,38.45,231662.0,31.7272,31.868,31.7024,31.8515,231662.0
2016-02-18 09:50:00,38.44,38.68,38.36,38.58,159715.0,31.8432,32.042,31.7769,31.9592,159715.0
2016-02-18 09:55:00,38.58,38.75,38.34,38.41,304853.0,31.9592,32.1,31.7604,31.8183,304853.0
2016-02-18 10:00:00,38.4,38.53,38.36,38.51,159596.0,31.8101,31.9177,31.7769,31.9012,159596.0
2016-02-18 10:05:00,38.52,38.55,38.37,38.38,125613.0,31.9095,31.9343,31.7852,31.7935,125613.0
2016-02-18 10:10:00,38.38,38.38,38.25,38.31,86341.0,31.7935,31.7935,31.6858,31.7355,86341.0
2016-02-18 10:15:00,38.3,38.42,38.3,38.41,144137.0,31.7272,31.8266,31.7272,31.8183,144137.0
2016-02-18 10:20:00,38.4,38.42,38.31,38.33,104750.0,31.8101,31.8266,31.7355,31.7521,104750.0
2016-02-18 10:25:00,38.32,38.33,38.19,38.21,131131.0,31.7438,31.7521,31.6361,31.6527,131131.0
2016-02-18 10:30:00,38.2,38.21,38.18,38.19,146777.0,31.6444,31.6527,31.6278,31.6361,146777.0
2016-02-18 10:35:00,38.19,38.19,38.06,38.07,150435.0,31.6361,31.6361,31.5284,31.5367,150435.0
2016-02-18 10:40:00,38.06,38.07,37.96,37.97,145504.0,31.5284,31.5367,31.4456,31.4538,145504.0
2016-02-18 10:45:00,37.97,38.02,37.93,37.94,120278.0,31.4538,31.4953,31.4207,31.429,120278.0
2016-02-18 10:50:00,37.93,37.94,37.85,37.88,130417.0,31.4207,31.429,31.3544,31.3793,130417.0
2016-02-18 10:55:00,37.89,37.89,37.8,37.8,116595.0,31.3876,31.3876,31.313,31.313,116595.0
2016-02-18 11:00:00,37.8,37.84,37.75,37.83,161406.0,31.313,31.3462,31.2716,31.3379,161406.0
2016-02-18 11:05:00,37.82,37.84,37.79,37.81,89409.0,31.3296,31.3462,31.3047,31.3213,89409.0
2016-02-18 11:10:00,37.8,38.0,37.79,38.0,86132.0,31.313,31.4787,31.3047,31.4787,86132.0
2016-02-18 11:15:00,38.0,38.0,37.89,37.91,83417.0,31.4787,31.4787,31.3876,31.4041,83417.0
2016-02-18 11:20:00,37.9,37.91,37.83,37.84,101437.0,31.3959,31.4041,31.3379,31.3462,101437.0
2016-02-18 11:25:00,37.84,37.92,37.84,37.85,78999.0,31.3462,31.4124,31.3462,31.3544,78999.0
2016-02-18 11:30:00,37.85,37.9,37.81,37.9,71337.0,31.3544,31.3959,31.3213,31.3959,71337.0
2016-02-18 11:35:00,37.89,37.9,37.77,37.77,109904.0,31.3876,31.3959,31.2882,31.2882,109904.0
2016-02-18 11:40:00,37.77,37.82,37.72,37.82,136163.0,31.2882,31.3296,31.2468,31.3296,136163.0
2016-02-18 11:45:00,37.82,37.82,37.74,37.74,60856.0,31.3296,31.3296,31.2633,31.2633,60856.0
2016-02-18 11:50:00,37.75,37.78,37.7,37.77,69641.0,31.2716,31.2965,31.2302,31.2882,69641.0
2016-02-18 11:55:00,37.78,37.92,37.77,37.92,55623.0,31.2965,31.4124,31.2882,31.4124,55623.0
2016-02-18 12:00:00,37.92,38.01,37.88,37.97,109594.0,31.4124,31.487,31.3793,31.4538,109594.0
2016-02-18 12:05:00,37.97,37.97,37.9,37.95,62876.0,31.4538,31.4538,31.3959,31.4373,62876.0
2016-02-18 12:10:00,37.96,38.03,37.94,38.02,69687.0,31.4456,31.5036,31.429,31.4953,69687.0
2016-02-18 12:15:00,38.01,38.02,37.93,37.95,58856.0,31.487,31.4953,31.4207,31.4373,58856.0
2016-02-18 12:20:00,37.95,38.08,37.94,38.08,47270.0,31.4373,31.545,31.429,31.545,47270.0
2016-02-18 12:25:00,38.08,38.1,38.04,38.05,46551.0,31.545,31.5615,31.5118,31.5201,46551.0
2016-02-18 12:30:00,38.04,38.09,38.0,38.05,55067.0,31.5118,31.5533,31.4787,31.5201,55067.0
2016-02-18 12:35:00,38.05,38.06,38.02,38.02,27063.0,31.5201,31.5284,31.4953,31.4953,27063.0
2016-02-18 12:40:00,38.02,38.04,38.0,38.02,28823.0,31.4953,31.5118,31.4787,31.4953,28823.0
2016-02-18 12:45:00,38.02,38.02,37.95,37.95,57513.0,31.4953,31.4953,31.4373,31.4373,57513.0
2016-02-18 12:50:00,37.95,38.0,37.95,38.0,44661.0,31.4373,31.4787,31.4373,31.4787,44661.0
2016-02-18 12:55:00,38.0,38.03,37.95,37.96,37893.0,31.4787,31.5036,31.4373,31.4456,37893.0
2016-02-18 13:00:00,37.95,37.99,37.94,37.96,51722.0,31.4373,31.4704,31.429,31.4456,51722.0
2016-02-18 13:05:00,37.96,38.09,37.96,38.07,32725.0,31.4456,31.5533,31.4456,31.5367,32725.0
2016-02-18 13:10:00,38.07,38.16,38.06,38.13,86191.0,31.5367,31.6112,31.5284,31.5864,86191.0
2016-02-18 13:15:00,38.14,38.14,38.05,38.09,21852.0,31.5947,31.5947,31.5201,31.5533,21852.0
2016-02-18 13:20:00,38.09,38.16,38.07,38.16,144136.0,31.5533,31.6112,31.5367,31.6112,144136.0
2016-02-18 13:25:00,38.16,38.22,38.16,38.22,62000.0,31.6112,31.6609,31.6112,31.6609,62000.0
2016-02-18 13:30:00,38.22,38.22,38.14,38.16,29634.0,31.6609,31.6609,31.5947,31.6112,29634.0
2016-02-18 13:35:00,38.16,38.21,38.13,38.21,39077.0,31.6112,31.6527,31.5864,31.6527,39077.0
2016-02-18 13:40:00,38.2,38.2,38.15,38.17,35262.0,31.6444,31.6444,31.603,31.6195,35262.0
2016-02-18 13:45:00,38.16,38.19,38.13,38.13,36025.0,31.6112,31.6361,31.5864,31.5864,36025.0
2016-02-18 13:50:00,38.12,38.14,38.12,38.14,83715.0,31.5781,31.5947,31.5781,31.5947,83715.0
2016-02-18 13:55:00,38.13,38.2,38.13,38.2,52677.0,31.5864,31.6444,31.5864,31.6444,52677.0
2016-02-18 14:00:00,38.19,38.25,38.17,38.22,79153.0,31.6361,31.6858,31.6195,31.6609,79153.0
2016-02-18 14:05:00,38.22,38.23,38.16,38.18,58184.0,31.6609,31.6692,31.6112,31.6278,58184.0
2016-02-18 14:10:00,38.18,38.2,38.17,38.18,32692.0,31.6278,31.6444,31.6195,31.6278,32692.0
2016-02-18 14:15:00,38.19,38.29,38.19,38.28,54535.0,31.6361,31.7189,31.6361,31.7106,54535.0
2016-02-18 14:20:00,38.28,38.33,38.27,38.29,60593.0,31.7106,31.7521,31.7024,31.7189,60593.0
2016-02-18 14:25:00,38.29,38.33,38.25,38.27,116279.0,31.7189,31.7521,31.6858,31.7024,116279.0
2016-02-18 14:30:00,38.27,38.3,38.25,38.29,32896.0,31.7024,31.7272,31.6858,31.7189,32896.0
2016-02-18 14:35:00,38.3,38.33,38.24,38.25,56603.0,31.7272,31.7521,31.6775,31.6858,56603.0
2016-02-18 14:40:00,38.24,38.25,38.12,38.13,78984.0,31.6775,31.6858,31.5781,31.5864,78984.0
2016-02-18 14:45:00,38.12,38.17,38.07,38.17,72510.0,31.5781,31.6195,31.5367,31.6195,72510.0
2016-02-18 14:50:00,38.16,38.23,38.16,38.19,31756.0,31.6112,31.6692,31.6112,31.6361,31756.0
2016-02-18 14:55:00,38.19,38.21,38.16,38.2,34361.0,31.6361,31.6527,31.6112,31.6444,34361.0
2016-02-18 15:00:00,38.2,38.23,38.15,38.17,49807.0,31.6444,31.6692,31.603,31.6195,49807.0
2016-02-18 15:05:00,38.17,38.2,38.15,38.15,57780.0,31.6195,31.6444,31.603,31.603,57780.0
2016-02-18 15:10:00,38.15,38.15,38.11,38.12,58823.0,31.603,31.603,31.5698,31.5781,58823.0
2016-02-18 15:15:00,38.12,38.17,38.11,38.15,74704.0,31.5781,31.6195,31.5698,31.603,74704.0
2016-02-18 15:20:00,38.16,38.16,38.11,38.14,74023.0,31.6112,31.6112,31.5698,31.5947,74023.0
2016-02-18 15:25:00,38.14,38.16,38.1,38.16,115213.0,31.5947,31.6112,31.5615,31.6112,115213.0
2016-02-18 15:30:00,38.15,38.17,38.06,38.1,120694.0,31.603,31.6195,31.5284,31.5615,120694.0
2016-02-18 15:35:00,38.1,38.16,38.09,38.16,117413.0,31.5615,31.6112,31.5533,31.6112,117413.0
2016-02-18 15:40:00,38.16,38.19,38.11,38.14,172037.0,31.6112,31.6361,31.5698,31.5947,172037.0
2016-02-18 15:45:00,38.13,38.14,38.06,38.09,130437.0,31.5864,31.5947,31.5284,31.5533,130437.0
2016-02-18 15:50:00,38.09,38.13,38.05,38.11,216445.0,31.5533,31.5864,31.5201,31.5698,216445.0
2016-02-18 15:55:00,38.11,38.14,38.03,38.07,590416.0,31.5698,31.5947,31.5036,31.5367,590416.0
2016-02-19 09:30:00,37.79,37.94,37.76,37.89,370725.0,31.3047,31.429,31.2799,31.3876,370725.0
2016-02-19 09:35:00,37.87,37.88,37.51,37.54,114113.0,31.371,31.3793,31.0728,31.0976,114113.0
2016-02-19 09:40:00,37.55,37.61,37.42,37.56,129294.0,31.1059,31.1556,30.9982,31.1142,129294.0
2016-02-19 09:45:00,37.56,37.75,37.55,37.67,69369.0,31.1142,31.2716,31.1059,31.2053,69369.0
2016-02-19 09:50:00,37.66,37.8,37.64,37.65,223460.0,31.197,31.313,31.1805,31.1888,223460.0
2016-02-19 09:55:00,37.65,37.79,37.63,37.77,50143.0,31.1888,31.3047,31.1722,31.2882,50143.0
2016-02-19 10:00:00,37.76,37.76,37.62,37.64,38747.0,31.2799,31.2799,31.1639,31.1805,38747.0
2016-02-19 10:05:00,37.64,37.73,37.58,37.73,68610.0,31.1805,31.255,31.1308,31.255,68610.0
2016-02-19 10:10:00,37.75,37.76,37.68,37.7,57477.0,31.2716,31.2799,31.2136,31.2302,57477.0
2016-02-19 10:15:00,37.71,37.91,37.71,37.89,60938.0,31.2385,31.4041,31.2385,31.3876,60938.0
2016-02-19 10:20:00,37.89,37.95,37.89,37.95,43218.0,31.3876,31.4373,31.3876,31.4373,43218.0
2016-02-19 10:25:00,37.95,37.97,37.9,37.97,39397.0,31.4373,31.4538,31.3959,31.4538,39397.0
2016-02-19 10:30:00,37.97,38.12,37.97,38.11,65108.0,31.4538,31.5781,31.4538,31.5698,65108.0
2016-02-19 10:35:00,38.1,38.12,38.01,38.02,45084.0,31.5615,31.5781,31.487,31.4953,45084.0
2016-02-19 10:40:00,38.02,38.04,37.97,38.0,39749.0,31.4953,31.5118,31.4538,31.4787,39749.0
2016-02-19 10:45:00,38.0,38.08,37.98,38.05,29487.0,31.4787,31.545,31.4621,31.5201,29487.0
2016-02-19 10:50:00,38.05,38.09,38.02,38.02,29139.0,31.5201,31.5533,31.4953,31.4953,29139.0
2016-02-19 10:55:00,38.02,38.05,37.92,37.93,43330.0,31.4953,31.5201,31.4124,31.4207,43330.0
2016-02-19 11:00:00,37.93,37.93,37.82,37.84,50902.0,31.4207,31.4207,31.3296,31.3462,50902.0
2016-02-19 11:05:00,37.83,37.91,37.83,37.85,43950.0,31.3379,31.4041,31.3379,31.3544,43950.0
2016-02-19 11:10:00,37.85,37.89,37.81,37.82,70726.0,31.3544,31.3876,31.3213,31.3296,70726.0
2016-02-19 11:15:00,37.83,37.95,37.83,37.89,42838.0,31.3379,31.4373,31.3379,31.3876,42838.0
2016-02-19 11:20:00,37.89,37.98,37.89,37.94,40850.0,31.3876,31.4621,31.3876,31.429,40850.0
2016-02-19 11:25:00,37.95,38.0,37.92,37.98,35939.0,31.4373,31.4787,31.4124,31.4621,35939.0
2016-02-19 11:30:00,37.98,38.0,37.95,37.98,35002.0,31.4621,31.4787,31.4373,31.4621,35002.0
2016-02-19 11:35:00,37.98,37.98,37.92,37.98,92568.0,31.4621,31.4621,31.4124,31.4621,92568.0
2016-02-19 11:40:00,37.99,38.03,37.96,37.96,108237.0,31.4704,31.5036,31.4456,31.4456,108237.0
2016-02-19 11:45:00,37.96,37.96,37.85,37.86,39167.0,31.4456,31.4456,31.3544,31.3627,39167.0
2016-02-19 11:50:00,37.85,37.85,37.79,37.84,58551.0,31.3544,31.3544,31.3047,31.3462,58551.0
2016-02-19 11:55:00,37.83,37.84,37.71,37.73,75535.0,31.3379,31.3462,31.2385,31.255,75535.0
2016-02-19 12:00:00,37.73,37.79,37.7,37.75,63399.0,31.255,31.3047,31.2302,31.2716,63399.0
2016-02-19 12:05:00,37.74,37.77,37.66,37.67,99262.0,31.2633,31.2882,31.197,31.2053,99262.0
2016-02-19 12:10:00,37.67,37.67,37.56,37.57,120847.0,31.2053,31.2053,31.1142,31.1225,120847.0
2016-02-19 12:15:00,37.58,37.58,37.48,37.54,133117.0,31.1308,31.1308,31.0479,31.0976,133117.0
2016-02-19 12:20:00,37.54,37.58,37.52,37.55,61584.0,31.0976,31.1308,31.0811,31.1059,61584.0
2016-02-19 12:25:00,37.55,37.58,37.52,37.54,81135.0,31.1059,31.1308,31.0811,31.0976,81135.0
2016-02-19 12:30:00,37.54,37.54,37.5,37.51,80060.0,31.0976,31.0976,31.0645,31.0728,80060.0
2016-02-19 12:35:00,37.51,37.54,37.49,37.51,75595.0,31.0728,31.0976,31.0562,31.0728,75595.0
2016-02-19 12:40:00,37.5,37.57,37.5,37.57,98997.0,31.0645,31.1225,31.0645,31.1225,98997.0
2016-02-19 12:45:00,37.56,37.57,37.49,37.49,147695.0,31.1142,31.1225,31.0562,31.0562,147695.0
2016-02-19 12:50:00,37.5,37.52,37.45,37.48,50502.0,31.0645,31.0811,31.0231,31.0479,50502.0
2016-02-19 12:55:00,37.48,37.5,37.43,37.47,73891.0,31.0479,31.0645,31.0065,31.0397,73891.0
2016-02-19 13:00:00,37.47,37.52,37.46,37.5,68360.0,31.0397,31.0811,31.0314,31.0645,68360.0
2016-02-19 13:05:00,37.5,37.54,37.48,37.49,93271.0,31.0645,31.0976,31.0479,31.0562,93271.0
2016-02-19 13:10:00,37.48,37.51,37.43,37.44,61043.0,31.0479,31.0728,31.0065,31.0148,61043.0
2016-02-19 13:15:00,37.43,37.5,37.43,37.49,23129.0,31.0065,31.0645,31.0065,31.0562,23129.0
2016-02-19 13:20:00,37.5,37.51,37.46,37.48,95668.0,31.0645,31.0728,31.0314,31.0479,95668.0
2016-02-19 13:25:00,37.48,37.51,37.47,37.51,29186.0,31.0479,31.0728,31.0397,31.0728,29186.0
2016-02-19 13:30:00,37.51,37.53,37.5,37.53,30158.0,31.0728,31.0894,31.0645,31.0894,30158.0
2016-02-19 13:35:00,37.53,37.59,37.5,37.51,64065.0,31.0894,31.1391,31.0645,31.0728,64065.0
2016-02-19 13:40:00,37.52,37.53,37.5,37.51,24724.0,31.0811,31.0894,31.0645,31.0728,24724.0
2016-02-19 13:45:00,37.5,37.52,37.49,37.51,35174.0,31.0645,31.0811,31.0562,31.0728,35174.0
2016-02-19 13:50:00,37.52,37.52,37.48,37.49,34611.0,31.0811,31.0811,31.0479,31.0562,34611.0
2016-02-19 13:55:00,37.5,37.53,37.48,37.52,29782.0,31.0645,31.0894,31.0479,31.0811,29782.0
2016-02-19 14:00:00,37.52,37.53,37.51,37.52,28539.0,31.0811,31.0894,31.0728,31.0811,28539.0
2016-02-19 14:05:00,37.52,37.55,37.52,37.52,79976.0,31.0811,31.1059,31.0811,31.0811,79976.0
2016-02-19 14:10:00,37.53,37.53,37.5,37.52,47932.0,31.0894,31.0894,31.0645,31.0811,47932.0
2016-02-19 14:15:00,37.52,37.62,37.52,37.61,78297.0,31.0811,31.1639,31.0811,31.1556,78297.0
2016-02-19 14:20:00,37.6,37.65,37.6,37.65,30038.0,31.1473,31.1888,31.1473,31.1888,30038.0
2016-02-19 14:25:00,37.65,37.67,37.59,37.61,58920.0,31.1888,31.2053,31.1391,31.1556,58920.0
2016-02-19 14:30:00,37.61,37.64,37.61,37.61,33527.0,31.1556,31.1805,31.1556,31.1556,33527.0
2016-02-19 14:35:00,37.61,37.61,37.56,37.6,33948.0,31.1556,31.1556,31.1142,31.1473,33948.0
2016-02-19 14:40:00,37.59,37.62,37.56,37.62,49688.0,31.1391,31.1639,31.1142,31.1639,49688.0
2016-02-19 14:45:00,37.61,37.62,37.59,37.61,37826.0,31.1556,31.1639,31.1391,31.1556,37826.0
2016-02-19 14:50:00,37.62,37.63,37.56,37.57,46022.0,31.1639,31.1722,31.1142,31.1225,46022.0
2016-02-19 14:55:00,37.57,37.61,37.56,37.61,39959.0,31.1225,31.1556,31.1142,31.1556,39959.0
2016-02-19 15:00:00,37.61,37.61,37.59,37.6,27323.0,31.1556,31.1556,31.1391,31.1473,27323.0
2016-02-19 15:05:00,37.61,37.64,37.59,37.62,43878.0,31.1556,31.1805,31.1391,31.1639,43878.0
2016-02-19 15:10:00,37.61,37.64,37.61,37.63,68377.0,31.1556,31.1805,31.1556,31.1722,68377.0
2016-02-19 15:15:00,37.64,37.64,37.57,37.57,34900.0,31.1805,31.1805,31.1225,31.1225,34900.0
2016-02-19 15:20:00,37.57,37.6,37.57,37.6,25385.0,31.1225,31.1473,31.1225,31.1473,25385.0
2016-02-19 15:25:00,37.6,37.65,37.58,37.63,52054.0,31.1473,31.1888,31.1308,31.1722,52054.0
2016-02-19 15:30:00,37.64,37.64,37.6,37.62,79873.0,31.1805,31.1805,31.1473,31.1639,79873.0
2016-02-19 15:35:00,37.62,37.69,37.62,37.69,64846.0,31.1639,31.2219,31.1639,31.2219,64846.0
2016-02-19 15:40:00,37.68,37.73,37.68,37.7,82462.0,31.2136,31.255,31.2136,31.2302,82462.0
2016-02-19 15:45:00,37.7,37.74,37.7,37.73,94664.0,31.2302,31.2633,31.2302,31.255,94664.0
2016-02-19 15:50:00,37.73,37.78,37.72,37.77,177614.0,31.255,31.2965,31.2468,31.2882,177614.0
2016-02-19 15:55:00,37.77,37.83,37.75,37.81,511556.0,31.2882,31.3379,31.2716,31.3213,511556.0
2016-02-22 09:30:00,38.1,38.24,38.02,38.08,134182.0,31.5615,31.6775,31.4953,31.545,134182.0
2016-02-22 09:35:00,38.09,38.43,38.05,38.21,90592.0,31.5533,31.8349,31.5201,31.6527,90592.0
2016-02-22 09:40:00,38.22,38.24,38.05,38.2,47351.0,31.6609,31.6775,31.5201,31.6444,47351.0
2016-02-22 09:45:00,38.23,38.28,38.13,38.19,41228.0,31.6692,31.7106,31.5864,31.6361,41228.0
2016-02-22 09:50:00,38.19,38.2,38.05,38.12,39795.0,31.6361,31.6444,31.5201,31.5781,39795.0
2016-02-22 09:55:00,38.11,38.22,38.09,38.22,46093.0,31.5698,31.6609,31.5533,31.6609,46093.0
2016-02-22 10:00:00,38.22,38.27,38.11,38.13,149638.0,31.6609,31.7024,31.5698,31.5864,149638.0
2016-02-22 10:05:00,38.14,38.14,38.09,38.09,48118.0,31.5947,31.5947,31.5533,31.5533,48118.0
2016-02-22 10:10:00,38.09,38.14,38.02,38.11,64367.0,31.5533,31.5947,31.4953,31.5698,64367.0
2016-02-22 10:15:00,38.11,38.13,38.07,38.1,65702.0,31.5698,31.5864,31.5367,31.5615,65702.0
2016-02-22 10:20:00,38.11,38.15,38.09,38.09,96330.0,31.5698,31.603,31.5533,31.5533,96330.0
2016-02-22 10:25:00,38.09,38.1,38.04,38.05,58077.0,31.5533,31.5615,31.5118,31.5201,58077.0
2016-02-22 10:30:00,38.05,38.11,38.03,38.05,87780.0,31.5201,31.5698,31.5036,31.5201,87780.0
2016-02-22 10:35:00,38.05,38.11,38.03,38.11,92937.0,31.5201,31.5698,31.5036,31.5698,92937.0
2016-02-22 10:40:00,38.11,38.11,38.03,38.05,51738.0,31.5698,31.5698,31.5036,31.5201,51738.0
2016-02-22 10:45:00,38.06,38.08,38.0,38.01,67335.0,31.5284,31.545,31.4787,31.487,67335.0
2016-02-22 10:50:00,38.01,38.03,37.96,37.97,36460.0,31.487,31.5036,31.4456,31.4538,36460.0
2016-02-22 10:55:00,37.97,38.04,37.96,38.04,30790.0,31.4538,31.5118,31.4456,31.5118,30790.0
2016-02-22 11:00:00,38.04,38.04,37.97,37.99,95287.0,31.5118,31.5118,31.4538,31.4704,95287.0
2016-02-22 11:05:00,37.98,38.01,37.96,38.01,57117.0,31.4621,31.487,31.4456,31.487,57117.0
2016-02-22 11:10:00,38.01,38.08,38.0,38.07,189985.0,31.487,31.545,31.4787,31.5367,189985.0
2016-02-22 11:15:00,38.07,38.07,38.04,38.05,27787.0,31.5367,31.5367,31.5118,31.5201,27787.0
2016-02-22 11:20:00,38.04,38.05,37.98,38.02,55513.0,31.5118,31.5201,31.4621,31.4953,55513.0
2016-02-22 11:25:00,38.02,38.06,38.01,38.04,68198.0,31.4953,31.5284,31.487,31.5118,68198.0
2016-02-22 11:30:00,38.04,38.05,37.99,38.02,33214.0,31.5118,31.5201,31.4704,31.4953,33214.0
2016-02-22 11:35:00,38.02,38.03,37.95,37.99,40263.0,31.4953,31.5036,31.4373,31.4704,40263.0
2016-02-22 11:40:00,37.99,37.99,37.93,37.94,51337.0,31.4704,31.4704,31.4207,31.429,51337.0
2016-02-22 11:45:00,37.94,37.94,37.85,37.87,134673.0,31.429,31.429,31.3544,31.371,134673.0
2016-02-22 11:50:00,37.88,37.91,37.85,37.89,60070.0,31.3793,31.4041,31.3544,31.3876,60070.0
2016-02-22 11:55:00,37.89,37.99,37.89,37.99,21901.0,31.3876,31.4704,31.3876,31.4704,21901.0
2016-02-22 12:00:00,37.98,38.0,37.94,37.95,41902.0,31.4621,31.4787,31.429,31.4373,41902.0
2016-02-22 12:05:00,37.95,37.96,37.93,37.95,56043.0,31.4373,31.4456,31.4207,31.4373,56043.0
2016-02-22 12:10:00,37.95,37.96,37.92,37.93,23076.0,31.4373,31.4456,31.4124,31.4207,23076.0
2016-02-22 12:15:00,37.93,37.98,37.92,37.97,30178.0,31.4207,31.4621,31.4124,31.4538,30178.0
2016-02-22 12:20:00,37.98,37.98,37.94,37.97,28041.0,31.4621,31.4621,31.429,31.4538,28041.0
2016-02-22 12:25:00,37.98,38.0,37.97,37.99,133405.0,31.4621,31.4787,31.4538,31.4704,133405.0
2016-02-22 12:30:00,37.99,38.04,37.99,38.02,28007.0,31.4704,31.5118,31.4704,31.4953,28007.0
2016-02-22 12:35:00,38.02,38.14,38.02,38.13,47844.0,31.4953,31.5947,31.4953,31.5864,47844.0
2016-02-22 12:40:00,38.14,38.15,38.11,38.13,62092.0,31.5947,31.603,31.5698,31.5864,62092.0
2016-02-22 12:45:00,38.14,38.14,38.09,38.09,26859.0,31.5947,31.5947,31.5533,31.5533,26859.0
2016-02-22 12:50:00,38.08,38.09,38.08,38.09,15974.0,31.545,31.5533,31.545,31.5533,15974.0
2016-02-22 12:55:00,38.09,38.1,38.05,38.06,41593.0,31.5533,31.5615,31.5201,31.5284,41593.0
2016-02-22 13:00:00,38.07,38.08,38.04,38.05,32582.0,31.5367,31.545,31.5118,31.5201,32582.0
2016-02-22 13:05:00,38.04,38.09,38.04,38.07,42262.0,31.5118,31.5533,31.5118,31.5367,42262.0
2016-02-22 13:10:00,38.06,38.07,38.04,38.04,18129.0,31.5284,31.5367,31.5118,31.5118,18129.0
2016-02-22 13:15:00,38.04,38.05,38.04,38.05,24646.0,31.5118,31.5201,31.5118,31.5201,24646.0
2016-02-22 13:20:00,38.04,38.05,37.98,37.98,44968.0,31.5118,31.5201,31.4621,31.4621,44968.0
2016-02-22 13:25:00,37.98,37.99,37.98,37.98,20365.0,31.4621,31.4704,31.4621,31.4621,20365.0
2016-02-22 13:30:00,37.99,38.04,37.98,38.01,41803.0,31.4704,31.5118,31.4621,31.487,41803.0
2016-02-22 13:35:00,38.02,38.09,38.01,38.09,31951.0,31.4953,31.5533,31.487,31.5533,31951.0
2016-02-22 13:40:00,38.08,38.11,38.07,38.08,26251.0,31.545,31.5698,31.5367,31.545,26251.0
2016-02-22 13:45:00,38.09,38.11,38.08,38.11,69074.0,31.5533,31.5698,31.545,31.5698,69074.0
2016-02-22 13:50:00,38.11,38.11,38.08,38.09,58299.0,31.5698,31.5698,31.545,31.5533,58299.0
2016-02-22 13:55:00,38.09,38.14,38.09,38.11,41977.0,31.5533,31.5947,31.5533,31.5698,41977.0
2016-02-22 14:00:00,38.1,38.14,38.1,38.14,20791.0,31.5615,31.5947,31.5615,31.5947,20791.0
2016-02-22 14:05:00,38.14,38.14,38.08,38.09,48925.0,31.5947,31.5947,31.545,31.5533,48925.0
2016-02-22 14:10:00,38.09,38.1,38.09,38.09,14534.0,31.5533,31.5615,31.5533,31.5533,14534.0
2016-02-22 14:15:00,38.09,38.12,38.07,38.07,39374.0,31.5533,31.5781,31.5367,31.5367,39374.0
2016-02-22 14:20:00,38.06,38.1,38.05,38.07,89272.0,31.5284,31.5615,31.5201,31.5367,89272.0
2016-02-22 14:25:00,38.08,38.12,38.07,38.11,25730.0,31.545,31.5781,31.5367,31.5698,25730.0
2016-02-22 14:30:00,38.1,38.11,38.08,38.1,32322.0,31.5615,31.5698,31.545,31.5615,32322.0
2016-02-22 14:35:00,38.09,38.13,38.08,38.12,34622.0,31.5533,31.5864,31.545,31.5781,34622.0
2016-02-22 14:40:00,38.11,38.12,38.09,38.12,30513.0,31.5698,31.5781,31.5533,31.5781,30513.0
2016-02-22 14:45:00,38.11,38.12,38.09,38.1,41757.0,31.5698,31.5781,31.5533,31.5615,41757.0
2016-02-22 14:50:00,38.11,38.13,38.1,38.12,40172.0,31.5698,31.5864,31.5615,31.5781,40172.0
2016-02-22 14:55:00,38.12,38.23,38.11,38.21,159348.0,31.5781,31.6692,31.5698,31.6527,159348.0
2016-02-22 15:00:00,38.21,38.28,38.19,38.19,89467.0,31.6527,31.7106,31.6361,31.6361,89467.0
2016-02-22 15:05:00,38.19,38.22,38.18,38.19,64070.0,31.6361,31.6609,31.6278,31.6361,64070.0
2016-02-22 15:10:00,38.18,38.23,38.18,38.22,47903.0,31.6278,31.6692,31.6278,31.6609,47903.0
2016-02-22 15:15:00,38.23,38.23,38.19,38.2,43176.0,31.6692,31.6692,31.6361,31.6444,43176.0
2016-02-22 15:20:00,38.2,38.22,38.19,38.21,50913.0,31.6444,31.6609,31.6361,31.6527,50913.0
2016-02-22 15:25:00,38.22,38.23,38.2,38.22,43933.0,31.6609,31.6692,31.6444,31.6609,43933.0
2016-02-22 15:30:00,38.21,38.23,38.19,38.2,69200.0,31.6527,31.6692,31.6361,31.6444,69200.0
2016-02-22 15:35:00,38.21,38.21,38.19,38.2,83613.0,31.6527,31.6527,31.6361,31.6444,83613.0
2016-02-22 15:40:00,38.19,38.28,38.19,38.23,123260.0,31.6361,31.7106,31.6361,31.6692,123260.0
2016-02-22 15:45:00,38.24,38.25,38.22,38.23,105545.0,31.6775,31.6858,31.6609,31.6692,105545.0
2016-02-22 15:50:00,38.23,38.23,38.21,38.22,115369.0,31.6692,31.6692,31.6527,31.6609,115369.0
2016-02-22 15:55:00,38.22,38.29,38.21,38.26,393460.0,31.6609,31.7189,31.6527,31.6941,393460.0
2016-02-23 09:30:00,38.12,38.27,38.11,38.22,166267.0,31.5781,31.7024,31.5698,31.6609,166267.0
2016-02-23 09:35:00,38.22,38.27,38.13,38.16,95705.0,31.6609,31.7024,31.5864,31.6112,95705.0
2016-02-23 09:40:00,38.17,38.2,38.09,38.12,59306.0,31.6195,31.6444,31.5533,31.5781,59306.0
2016-02-23 09:45:00,38.13,38.19,38.08,38.11,76371.0,31.5864,31.6361,31.545,31.5698,76371.0
2016-02-23 09:50:00,38.11,38.31,38.1,38.28,97946.0,31.5698,31.7355,31.5615,31.7106,97946.0
2016-02-23 09:55:00,38.29,38.4,38.28,38.4,42897.0,31.7189,31.8101,31.7106,31.8101,42897.0
2016-02-23 10:00:00,38.39,38.4,38.28,38.34,95781.0,31.8018,31.8101,31.7106,31.7604,95781.0
2016-02-23 10:05:00,38.34,38.37,38.23,38.27,131966.0,31.7604,31.7852,31.6692,31.7024,131966.0
2016-02-23 10:10:00,38.27,38.27,38.11,38.14,92795.0,31.7024,31.7024,31.5698,31.5947,92795.0
2016-02-23 10:15:00,38.13,38.14,37.98,37.98,80931.0,31.5864,31.5947,31.4621,31.4621,80931.0
2016-02-23 10:20:00,37.99,38.12,37.98,38.12,66674.0,31.4704,31.5781,31.4621,31.5781,66674.0
2016-02-23 10:25:00,38.12,38.16,38.07,38.12,192431.0,31.5781,31.6112,31.5367,31.5781,192431.0
2016-02-23 10:30:00,38.12,38.17,38.08,38.11,46213.0,31.5781,31.6195,31.545,31.5698,46213.0
2016-02-23 10:35:00,38.1,38.1,38.02,38.02,39338.0,31.5615,31.5615,31.4953,31.4953,39338.0
2016-02-23 10:40:00,38.03,38.03,37.94,37.95,121490.0,31.5036,31.5036,31.429,31.4373,121490.0
2016-02-23 10:45:00,37.95,38.0,37.93,37.99,181976.0,31.4373,31.4787,31.4207,31.4704,181976.0
2016-02-23 10:50:00,37.99,38.11,37.98,38.1,54491.0,31.4704,31.5698,31.4621,31.5615,54491.0
2016-02-23 10:55:00,38.09,38.1,38.04,38.06,62317.0,31.5533,31.5615,31.5118,31.5284,62317.0
2016-02-23 11:00:00,38.05,38.07,38.03,38.07,46291.0,31.5201,31.5367,31.5036,31.5367,46291.0
2016-02-23 11:05:00,38.07,38.15,38.05,38.09,49223.0,31.5367,31.603,31.5201,31.5533,49223.0
2016-02-23 11:10:00,38.09,38.2,38.09,38.12,103459.0,31.5533,31.6444,31.5533,31.5781,103459.0
2016-02-23 11:15:00,38.13,38.16,38.12,38.14,45425.0,31.5864,31.6112,31.5781,31.5947,45425.0
2016-02-23 11:20:00,38.15,38.17,38.14,38.16,87139.0,31.603,31.6195,31.5947,31.6112,87139.0
2016-02-23 11:25:00,38.16,38.24,38.15,38.2,74648.0,31.6112,31.6775,31.603,31.6444,74648.0
2016-02-23 11:30:00,38.2,38.26,38.17,38.23,91101.0,31.6444,31.6941,31.6195,31.6692,91101.0
2016-02-23 11:35:00,38.23,38.33,38.22,38.33,54054.0,31.6692,31.7521,31.6609,31.7521,54054.0
2016-02-23 11:40:00,38.33,38.44,38.33,38.42,45433.0,31.7521,31.8432,31.7521,31.8266,45433.0
2016-02-23 11:45:00,38.42,38.48,38.41,38.46,32988.0,31.8266,31.8763,31.8183,31.8598,32988.0
2016-02-23 11:50:00,38.46,38.48,38.41,38.48,84162.0,31.8598,31.8763,31.8183,31.8763,84162.0
2016-02-23 11:55:00,38.48,38.53,38.47,38.52,61151.0,31.8763,31.9177,31.868,31.9095,61151.0
2016-02-23 12:00:00,38.53,38.58,38.52,38.57,70978.0,31.9177,31.9592,31.9095,31.9509,70978.0
2016-02-23 12:05:00,38.58,38.61,38.55,38.59,44577.0,31.9592,31.984,31.9343,31.9674,44577.0
2016-02-23 12:10:00,38.6,38.62,38.55,38.62,44108.0,31.9757,31.9923,31.9343,31.9923,44108.0
2016-02-23 12:15:00,38.61,38.66,38.61,38.63,51412.0,31.984,32.0254,31.984,32.0006,51412.0
2016-02-23 12:20:00,38.63,38.7,38.61,38.67,47078.0,32.0006,32.0586,31.984,32.0337,47078.0
2016-02-23 12:25:00,38.67,38.69,38.65,38.68,34491.0,32.0337,32.0503,32.0172,32.042,34491.0
2016-02-23 12:30:00,38.69,38.75,38.69,38.71,34978.0,32.0503,32.1,32.0503,32.0669,34978.0
2016-02-23 12:35:00,38.71,38.71,38.66,38.69,46684.0,32.0669,32.0669,32.0254,32.0503,46684.0
2016-02-23 12:40:00,38.68,38.74,38.67,38.73,27775.0,32.042,32.0917,32.0337,32.0834,27775.0
2016-02-23 12:45:00,38.74,38.78,38.72,38.76,33140.0,32.0917,32.1248,32.0751,32.1083,33140.0
2016-02-23 12:50:00,38.75,38.76,38.68,38.71,52533.0,32.1,32.1083,32.042,32.0669,52533.0
2016-02-23 12:55:00,38.72,38.76,38.71,38.76,31861.0,32.0751,32.1083,32.0669,32.1083,31861.0
2016-02-23 13:00:00,38.76,38.78,38.74,38.76,26443.0,32.1083,32.1248,32.0917,32.1083,26443.0
2016-02-23 13:05:00,38.77,38.77,38.73,38.74,51663.0,32.1166,32.1166,32.0834,32.0917,51663.0
2016-02-23 13:10:00,38.75,38.75,38.68,38.71,39694.0,32.1,32.1,32.042,32.0669,39694.0
2016-02-23 13:15:00,38.71,38.76,38.69,38.73,49387.0,32.0669,32.1083,32.0503,32.0834,49387.0
2016-02-23 13:20:00,38.73,38.73,38.69,38.7,26641.0,32.0834,32.0834,32.0503,32.0586,26641.0
2016-02-23 13:25:00,38.7,38.75,38.69,38.75,33266.0,32.0586,32.1,32.0503,32.1,33266.0
2016-02-23 13:30:00,38.75,38.75,38.67,38.7,57568.0,32.1,32.1,32.0337,32.0586,57568.0
2016-02-23 13:35:00,38.71,38.76,38.69,38.76,28561.0,32.0669,32.1083,32.0503,32.1083,28561.0
2016-02-23 13:40:00,38.76,38.78,38.69,38.76,60796.0,32.1083,32.1248,32.0503,32.1083,60796.0
2016-02-23 13:45:00,38.76,38.76,38.71,38.72,50470.0,32.1083,32.1083,32.0669,32.0751,50470.0
2016-02-23 13:50:00,38.73,38.75,38.69,38.71,47877.0,32.0834,32.1,32.0503,32.0669,47877.0
2016-02-23 13:55:00,38.71,38.74,38.68,38.73,31388.0,32.0669,32.0917,32.042,32.0834,31388.0
2016-02-23 14:00:00,38.73,38.75,38.72,38.75,26009.0,32.0834,32.1,32.0751,32.1,26009.0
2016-02-23 14:05:00,38.75,38.81,38.74,38.81,55223.0,32.1,32.1497,32.0917,32.1497,55223.0
2016-02-23 14:10:00,38.81,38.83,38.8,38.81,38020.0,32.1497,32.1663,32.1414,32.1497,38020.0
2016-02-23 14:15:00,38.81,38.88,38.81,38.88,35081.0,32.1497,32.2077,32.1497,32.2077,35081.0
2016-02-23 14:20:00,38.88,38.89,38.85,38.88,65576.0,32.2077,32.216,32.1828,32.2077,65576.0
2016-02-23 14:25:00,38.88,38.88,38.85,38.86,28745.0,32.2077,32.2077,32.1828,32.1911,28745.0
2016-02-23 14:30:00,38.86,38.89,38.85,38.88,77547.0,32.1911,32.216,32.1828,32.2077,77547.0
2016-02-23 14:35:00,38.89,38.89,38.85,38.88,37541.0,32.216,32.216,32.1828,32.2077,37541.0
2016-02-23 14:40:00,38.88,38.88,38.85,38.86,39826.0,32.2077,32.2077,32.1828,32.1911,39826.0
2016-02-23 14:45:00,38.85,38.92,38.85,38.91,50303.0,32.1828,32.2408,32.1828,32.2325,50303.0
2016-02-23 14:50:00,38.9,38.92,38.85,38.86,26231.0,32.2242,32.2408,32.1828,32.1911,26231.0
2016-02-23 14:55:00,38.86,38.88,38.85,38.85,40576.0,32.1911,32.2077,32.1828,32.1828,40576.0
2016-02-23 15:00:00,38.86,38.86,38.84,38.85,155894.0,32.1911,32.1911,32.1745,32.1828,155894.0
2016-02-23 15:05:00,38.86,38.88,38.84,38.88,83555.0,32.1911,32.2077,32.1745,32.2077,83555.0
2016-02-23 15:10:00,38.88,38.92,38.86,38.87,59350.0,32.2077,32.2408,32.1911,32.1994,59350.0
2016-02-23 15:15:00,38.87,38.89,38.86,38.88,43785.0,32.1994,32.216,32.1911,32.2077,43785.0
2016-02-23 15:20:00,38.88,38.89,38.86,38.87,39194.0,32.2077,32.216,32.1911,32.1994,39194.0
2016-02-23 15:25:00,38.88,38.88,38.84,38.86,90932.0,32.2077,32.2077,32.1745,32.1911,90932.0
2016-02-23 15:30:00,38.86,38.96,38.85,38.96,109855.0,32.1911,32.274,32.1828,32.274,109855.0
2016-02-23 15:35:00,38.96,38.97,38.91,38.94,82662.0,32.274,32.2822,32.2325,32.2574,82662.0
2016-02-23 15:40:00,38.94,38.95,38.85,38.85,105962.0,32.2574,32.2657,32.1828,32.1828,105962.0
2016-02-23 15:45:00,38.86,38.89,38.84,38.89,86019.0,32.1911,32.216,32.1745,32.216,86019.0
2016-02-23 15:50:00,38.89,38.91,38.87,38.88,147811.0,32.216,32.2325,32.1994,32.2077,147811.0
2016-02-23 15:55:00,38.88,38.88,38.78,38.79,303525.0,32.2077,32.2077,32.1248,32.1331,303525.0
2016-02-24 09:30:00,38.44,38.64,38.32,38.48,129899.0,31.8432,32.0089,31.7438,31.8763,129899.0
2016-02-24 09:35:00,38.46,38.57,38.41,38.57,102672.0,31.8598,31.9509,31.8183,31.9509,102672.0
2016-02-24 09:40:00,38.57,38.65,38.5,38.55,75686.0,31.9509,32.0172,31.8929,31.9343,75686.0
2016-02-24 09:45:00,38.54,38.55,38.4,38.44,62884.0,31.926,31.9343,31.8101,31.8432,62884.0
2016-02-24 09:50:00,38.43,38.51,38.43,38.48,67716.0,31.8349,31.9012,31.8349,31.8763,67716.0
2016-02-24 09:55:00,38.48,38.54,38.48,38.49,47039.0,31.8763,31.926,31.8763,31.8846,47039.0
2016-02-24 10:00:00,38.48,38.5,38.44,38.49,66446.0,31.8763,31.8929,31.8432,31.8846,66446.0
2016-02-24 10:05:00,38.49,38.52,38.48,38.5,62191.0,31.8846,31.9095,31.8763,31.8929,62191.0
2016-02-24 10:10:00,38.49,38.53,38.47,38.47,92987.0,31.8846,31.9177,31.868,31.868,92987.0
2016-02-24 10:15:00,38.48,38.48,38.41,38.41,56817.0,31.8763,31.8763,31.8183,31.8183,56817.0
2016-02-24 10:20:00,38.41,38.42,38.34,38.38,247734.0,31.8183,31.8266,31.7604,31.7935,247734.0
2016-02-24 10:25:00,38.38,38.39,38.32,38.32,137910.0,31.7935,31.8018,31.7438,31.7438,137910.0
2016-02-24 10:30:00,38.33,38.33,38.2,38.23,95830.0,31.7521,31.7521,31.6444,31.6692,95830.0
2016-02-24 10:35:00,38.24,38.37,38.22,38.37,70975.0,31.6775,31.7852,31.6609,31.7852,70975.0
2016-02-24 10:40:00,38.38,38.38,38.31,38.31,54875.0,31.7935,31.7935,31.7355,31.7355,54875.0
2016-02-24 10:45:00,38.31,38.32,38.26,38.29,198863.0,31.7355,31.7438,31.6941,31.7189,198863.0
2016-02-24 10:50:00,38.3,38.3,38.16,38.22,105003.0,31.7272,31.7272,31.6112,31.6609,105003.0
2016-02-24 10:55:00,38.23,38.32,38.22,38.31,48246.0,31.6692,31.7438,31.6609,31.7355,48246.0
2016-02-24 11:00:00,38.32,38.32,38.21,38.22,52620.0,31.7438,31.7438,31.6527,31.6609,52620.0
2016-02-24 11:05:00,38.22,38.25,38.2,38.25,88030.0,31.6609,31.6858,31.6444,31.6858,88030.0
2016-02-24 11:10:00,38.25,38.27,38.2,38.23,57070.0,31.6858,31.7024,31.6444,31.6692,57070.0
2016-02-24 11:15:00,38.23,38.24,38.17,38.21,43280.0,31.6692,31.6775,31.6195,31.6527,43280.0
2016-02-24 11:20:00,38.21,38.22,38.18,38.19,39503.0,31.6527,31.6609,31.6278,31.6361,39503.0
2016-02-24 11:25:00,38.19,38.25,38.18,38.18,55460.0,31.6361,31.6858,31.6278,31.6278,55460.0
2016-02-24 11:30:00,38.19,38.22,38.18,38.22,32034.0,31.6361,31.6609,31.6278,31.6609,32034.0
2016-02-24 11:35:00,38.22,38.3,38.22,38.27,46834.0,31.6609,31.7272,31.6609,31.7024,46834.0
2016-02-24 11:40:00,38.27,38.4,38.26,38.4,26806.0,31.7024,31.8101,31.6941,31.8101,26806.0
2016-02-24 11:45:00,38.41,38.47,38.39,38.41,106228.0,31.8183,31.868,31.8018,31.8183,106228.0
2016-02-24 11:50:00,38.4,38.47,38.4,38.44,38071.0,31.8101,31.868,31.8101,31.8432,38071.0
2016-02-24 11:55:00,38.44,38.44,38.39,38.39,37545.0,31.8432,31.8432,31.8018,31.8018,37545.0
2016-02-24 12:00:00,38.4,38.41,38.35,38.38,68785.0,31.8101,31.8183,31.7686,31.7935,68785.0
2016-02-24 12:05:00,38.38,38.4,38.35,38.38,128577.0,31.7935,31.8101,31.7686,31.7935,128577.0
2016-02-24 12:10:00,38.38,38.38,38.36,38.38,42111.0,31.7935,31.7935,31.7769,31.7935,42111.0
2016-02-24 12:15:00,38.38,38.38,38.32,38.33,70138.0,31.7935,31.7935,31.7438,31.7521,70138.0
2016-02-24 12:20:00,38.33,38.33,38.27,38.3,81810.0,31.7521,31.7521,31.7024,31.7272,81810.0
2016-02-24 12:25:00,38.29,38.3,38.21,38.21,31293.0,31.7189,31.7272,31.6527,31.6527,31293.0
2016-02-24 12:30:00,38.22,38.27,38.19,38.19,52553.0,31.6609,31.7024,31.6361,31.6361,52553.0
2016-02-24 12:35:00,38.2,38.2,38.15,38.16,49298.0,31.6444,31.6444,31.603,31.6112,49298.0
2016-02-24 12:40:00,38.16,38.2,38.16,38.18,37074.0,31.6112,31.6444,31.6112,31.6278,37074.0
2016-02-24 12:45:00,38.19,38.28,38.18,38.27,40462.0,31.6361,31.7106,31.6278,31.7024,40462.0
2016-02-24 12:50:00,38.28,38.28,38.23,38.23,26236.0,31.7106,31.7106,31.6692,31.6692,26236.0
2016-02-24 12:55:00,38.23,38.3,38.23,38.3,28507.0,31.6692,31.7272,31.6692,31.7272,28507.0
2016-02-24 13:00:00,38.3,38.35,38.29,38.33,36227.0,31.7272,31.7686,31.7189,31.7521,36227.0
2016-02-24 13:05:00,38.33,38.4,38.32,38.37,29351.0,31.7521,31.8101,31.7438,31.7852,29351.0
2016-02-24 13:10:00,38.37,38.37,38.27,38.28,54685.0,31.7852,31.7852,31.7024,31.7106,54685.0
2016-02-24 13:15:00,38.27,38.29,38.26,38.27,73568.0,31.7024,31.7189,31.6941,31.7024,73568.0
2016-02-24 13:20:00,38.27,38.31,38.27,38.3,26894.0,31.7024,31.7355,31.7024,31.7272,26894.0
2016-02-24 13:25:00,38.3,38.31,38.27,38.27,14654.0,31.7272,31.7355,31.7024,31.7024,14654.0
2016-02-24 13:30:00,38.28,38.29,38.19,38.2,64078.0,31.7106,31.7189,31.6361,31.6444,64078.0
2016-02-24 13:35:00,38.2,38.21,38.19,38.21,17130.0,31.6444,31.6527,31.6361,31.6527,17130.0
2016-02-24 13:40:00,38.2,38.25,38.2,38.24,20097.0,31.6444,31.6858,31.6444,31.6775,20097.0
2016-02-24 13:45:00,38.25,38.27,38.2,38.2,41909.0,31.6858,31.7024,31.6444,31.6444,41909.0
2016-02-24 13:50:00,38.2,38.26,38.19,38.2,84189.0,31.6444,31.6941,31.6361,31.6444,84189.0
2016-02-24 13:55:00,38.2,38.24,38.1,38.14,235839.0,31.6444,31.6775,31.5615,31.5947,235839.0
2016-02-24 14:00:00,38.15,38.23,38.1,38.2,228467.0,31.603,31.6692,31.5615,31.6444,228467.0
2016-02-24 14:05:00,38.2,38.33,38.19,38.32,49390.0,31.6444,31.7521,31.6361,31.7438,49390.0
2016-02-24 14:10:00,38.32,38.33,38.24,38.26,121681.0,31.7438,31.7521,31.6775,31.6941,121681.0
2016-02-24 14:15:00,38.26,38.29,38.24,38.24,57853.0,31.6941,31.7189,31.6775,31.6775,57853.0
2016-02-24 14:20:00,38.25,38.31,38.24,38.31,134805.0,31.6858,31.7355,31.6775,31.7355,134805.0
2016-02-24 14:25:00,38.31,38.47,38.3,38.44,123870.0,31.7355,31.868,31.7272,31.8432,123870.0
2016-02-24 14:30:00,38.44,38.5,38.43,38.48,72550.0,31.8432,31.8929,31.8349,31.8763,72550.0
2016-02-24 14:35:00,38.48,38.49,38.44,38.46,46889.0,31.8763,31.8846,31.8432,31.8598,46889.0
2016-02-24 14:40:00,38.45,38.52,38.45,38.5,79265.0,31.8515,31.9095,31.8515,31.8929,79265.0
2016-02-24 14:45:00,38.5,38.5,38.47,38.48,53336.0,31.8929,31.8929,31.868,31.8763,53336.0
2016-02-24 14:50:00,38.48,38.49,38.43,38.47,61056.0,31.8763,31.8846,31.8349,31.868,61056.0
2016-02-24 14:55:00,38.46,38.51,38.45,38.51,119650.0,31.8598,31.9012,31.8515,31.9012,119650.0
2016-02-24 15:00:00,38.51,38.52,38.5,38.51,50377.0,31.9012,31.9095,31.8929,31.9012,50377.0
2016-02-24 15:05:00,38.51,38.64,38.5,38.64,71939.0,31.9012,32.0089,31.8929,32.0089,71939.0
2016-02-24 15:10:00,38.65,38.66,38.6,38.64,52259.0,32.0172,32.0254,31.9757,32.0089,52259.0
2016-02-24 15:15:00,38.63,38.72,38.62,38.72,66118.0,32.0006,32.0751,31.9923,32.0751,66118.0
2016-02-24 15:20:00,38.73,38.73,38.67,38.68,80847.0,32.0834,32.0834,32.0337,32.042,80847.0
2016-02-24 15:25:00,38.69,38.76,38.68,38.74,86575.0,32.0503,32.1083,32.042,32.0917,86575.0
2016-02-24 15:30:00,38.75,38.75,38.69,38.71,101948.0,32.1,32.1,32.0503,32.0669,101948.0
2016-02-24 15:35:00,38.7,38.76,38.69,38.76,106439.0,32.0586,32.1083,32.0503,32.1083,106439.0
2016-02-24 15:40:00,38.75,38.77,38.65,38.66,146497.0,32.1,32.1166,32.0172,32.0254,146497.0
2016-02-24 15:45:00,38.66,38.69,38.64,38.64,143339.0,32.0254,32.0503,32.0089,32.0089,143339.0
2016-02-24 15:50:00,38.64,38.7,38.64,38.7,156250.0,32.0089,32.0586,32.0089,32.0586,156250.0
2016-02-24 15:55:00,38.7,38.72,38.66,38.71,318783.0,32.0586,32.0751,32.0254,32.0669,318783.0
2016-02-25 09:30:00,38.88,39.13,38.75,39.02,141408.0,32.2077,32.4148,32.1,32.3237,141408.0
2016-02-25 09:35:00,39.03,39.08,38.84,38.94,103889.0,32.3319,32.3734,32.1745,32.2574,103889.0
2016-02-25 09:40:00,38.95,39.05,38.89,38.92,76238.0,32.2657,32.3485,32.216,32.2408,76238.0
2016-02-25 09:45:00,38.91,39.03,38.87,38.98,67839.0,32.2325,32.3319,32.1994,32.2905,67839.0
2016-02-25 09:50:00,38.97,39.19,38.97,39.16,64171.0,32.2822,32.4645,32.2822,32.4396,64171.0
2016-02-25 09:55:00,39.15,39.17,39.06,39.1,108729.0,32.4313,32.4479,32.3568,32.3899,108729.0
2016-02-25 10:00:00,39.1,39.11,38.94,39.0,80348.0,32.3899,32.3982,32.2574,32.3071,80348.0
2016-02-25 10:05:00,39.0,39.06,38.99,39.04,96223.0,32.3071,32.3568,32.2988,32.3402,96223.0
2016-02-25 10:10:00,39.04,39.11,39.01,39.11,88602.0,32.3402,32.3982,32.3154,32.3982,88602.0
2016-02-25 10:15:00,39.1,39.25,39.1,39.25,77292.0,32.3899,32.5142,32.3899,32.5142,77292.0
2016-02-25 10:20:00,39.25,39.32,39.25,39.31,92016.0,32.5142,32.5722,32.5142,32.5639,92016.0
2016-02-25 10:25:00,39.32,39.39,39.31,39.37,67570.0,32.5722,32.6302,32.5639,32.6136,67570.0
2016-02-25 10:30:00,39.38,39.39,39.29,39.39,82374.0,32.6219,32.6302,32.5473,32.6302,82374.0
2016-02-25 10:35:00,39.38,39.4,39.2,39.26,152034.0,32.6219,32.6384,32.4728,32.5225,152034.0
2016-02-25 10:40:00,39.26,39.33,39.22,39.24,81864.0,32.5225,32.5805,32.4893,32.5059,81864.0
2016-02-25 10:45:00,39.25,39.27,39.17,39.18,68590.0,32.5142,32.5308,32.4479,32.4562,68590.0
2016-02-25 10:50:00,39.18,39.2,39.12,39.15,73523.0,32.4562,32.4728,32.4065,32.4313,73523.0
2016-02-25 10:55:00,39.15,39.16,39.09,39.09,43651.0,32.4313,32.4396,32.3816,32.3816,43651.0
2016-02-25 11:00:00,39.09,39.13,39.06,39.11,32189.0,32.3816,32.4148,32.3568,32.3982,32189.0
2016-02-25 11:05:00,39.1,39.15,39.08,39.15,37700.0,32.3899,32.4313,32.3734,32.4313,37700.0
2016-02-25 11:10:00,39.15,39.15,39.02,39.02,38338.0,32.4313,32.4313,32.3237,32.3237,38338.0
2016-02-25 11:15:00,39.02,39.05,39.0,39.01,61969.0,32.3237,32.3485,32.3071,32.3154,61969.0
2016-02-25 11:20:00,39.0,39.01,38.96,38.98,51774.0,32.3071,32.3154,32.274,32.2905,51774.0
2016-02-25 11:25:00,38.98,39.04,38.94,39.03,47559.0,32.2905,32.3402,32.2574,32.3319,47559.0
2016-02-25 11:30:00,39.02,39.05,38.99,39.02,39481.0,32.3237,32.3485,32.2988,32.3237,39481.0
2016-02-25 11:35:00,39.02,39.04,38.97,38.98,41085.0,32.3237,32.3402,32.2822,32.2905,41085.0
2016-02-25 11:40:00,38.98,39.04,38.95,38.95,61961.0,32.2905,32.3402,32.2657,32.2657,61961.0
2016-02-25 11:45:00,38.95,38.98,38.92,38.97,47918.0,32.2657,32.2905,32.2408,32.2822,47918.0
2016-02-25 11:50:00,38.97,39.07,38.97,39.06,32563.0,32.2822,32.3651,32.2822,32.3568,32563.0
2016-02-25 11:55:00,39.06,39.14,39.06,39.09,117982.0,32.3568,32.4231,32.3568,32.3816,117982.0
2016-02-25 12:00:00,39.1,39.11,39.06,39.07,87590.0,32.3899,32.3982,32.3568,32.3651,87590.0
2016-02-25 12:05:00,39.08,39.1,39.05,39.05,29758.0,32.3734,32.3899,32.3485,32.3485,29758.0
2016-02-25 12:10:00,39.05,39.06,39.02,39.06,48892.0,32.3485,32.3568,32.3237,32.3568,48892.0
2016-02-25 12:15:00,39.06,39.07,39.02,39.05,90134.0,32.3568,32.3651,32.3237,32.3485,90134.0
2016-02-25 12:20:00,39.06,39.09,39.05,39.05,30173.0,32.3568,32.3816,32.3485,32.3485,30173.0
2016-02-25 12:25:00,39.05,39.09,39.04,39.06,39323.0,32.3485,32.3816,32.3402,32.3568,39323.0
2016-02-25 12:30:00,39.06,39.07,39.03,39.04,32732.0,32.3568,32.3651,32.3319,32.3402,32732.0
2016-02-25 12:35:00,39.05,39.16,39.05,39.12,42245.0,32.3485,32.4396,32.3485,32.4065,42245.0
2016-02-25 12:40:00,39.12,39.16,39.12,39.14,28919.0,32.4065,32.4396,32.4065,32.4231,28919.0
2016-02-25 12:45:00,39.13,39.13,39.06,39.08,49472.0,32.4148,32.4148,32.3568,32.3734,49472.0
2016-02-25 12:50:00,39.09,39.1,39.07,39.1,59687.0,32.3816,32.3899,32.3651,32.3899,59687.0
2016-02-25 12:55:00,39.1,39.1,39.07,39.07,38419.0,32.3899,32.3899,32.3651,32.3651,38419.0
2016-02-25 13:00:00,39.07,39.1,39.07,39.08,56151.0,32.3651,32.3899,32.3651,32.3734,56151.0
2016-02-25 13:05:00,39.08,39.11,39.07,39.09,209715.0,32.3734,32.3982,32.3651,32.3816,209715.0
2016-02-25 13:10:00,39.1,39.1,39.07,39.07,123868.0,32.3899,32.3899,32.3651,32.3651,123868.0
2016-02-25 13:15:00,39.08,39.11,39.07,39.1,305564.0,32.3734,32.3982,32.3651,32.3899,305564.0
2016-02-25 13:20:00,39.1,39.1,39.08,39.09,78474.0,32.3899,32.3899,32.3734,32.3816,78474.0
2016-02-25 13:25:00,39.09,39.11,39.07,39.11,39394.0,32.3816,32.3982,32.3651,32.3982,39394.0
2016-02-25 13:30:00,39.12,39.13,39.09,39.1,43251.0,32.4065,32.4148,32.3816,32.3899,43251.0
2016-02-25 13:35:00,39.1,39.1,39.06,39.07,171493.0,32.3899,32.3899,32.3568,32.3651,171493.0
2016-02-25 13:40:00,39.07,39.15,39.06,39.15,53188.0,32.3651,32.4313,32.3568,32.4313,53188.0
2016-02-25 13:45:00,39.15,39.16,39.13,39.14,36100.0,32.4313,32.4396,32.4148,32.4231,36100.0
2016-02-25 13:50:00,39.14,39.19,39.14,39.16,46305.0,32.4231,32.4645,32.4231,32.4396,46305.0
2016-02-25 13:55:00,39.15,39.27,39.13,39.25,125453.0,32.4313,32.5308,32.4148,32.5142,125453.0
2016-02-25 14:00:00,39.26,39.3,39.21,39.3,97742.0,32.5225,32.5556,32.481,32.5556,97742.0
2016-02-25 14:05:00,39.3,39.35,39.25,39.33,121862.0,32.5556,32.597,32.5142,32.5805,121862.0
2016-02-25 14:10:00,39.32,39.37,39.31,39.35,65218.0,32.5722,32.6136,32.5639,32.597,65218.0
2016-02-25 14:15:00,39.35,39.36,39.31,39.32,49845.0,32.597,32.6053,32.5639,32.5722,49845.0
2016-02-25 14:20:00,39.32,39.34,39.28,39.28,42722.0,32.5722,32.5887,32.539,32.539,42722.0
2016-02-25 14:25:00,39.28,39.33,39.27,39.3,55113.0,32.539,32.5805,32.5308,32.5556,55113.0
2016-02-25 14:30:00,39.29,39.35,39.29,39.35,47629.0,32.5473,32.597,32.5473,32.597,47629.0
2016-02-25 14:35:00,39.34,39.35,39.3,39.35,33542.0,32.5887,32.597,32.5556,32.597,33542.0
2016-02-25 14:40:00,39.35,39.35,39.29,39.31,42253.0,32.597,32.597,32.5473,32.5639,42253.0
2016-02-25 14:45:00,39.3,39.3,39.25,39.25,48318.0,32.5556,32.5556,32.5142,32.5142,48318.0
2016-02-25 14:50:00,39.25,39.28,39.22,39.27,57561.0,32.5142,32.539,32.4893,32.5308,57561.0
2016-02-25 14:55:00,39.27,39.28,39.25,39.28,77171.0,32.5308,32.539,32.5142,32.539,77171.0
2016-02-25 15:00:00,39.27,39.36,39.27,39.35,72199.0,32.5308,32.6053,32.5308,32.597,72199.0
2016-02-25 15:05:00,39.35,39.39,39.35,39.36,61613.0,32.597,32.6302,32.597,32.6053,61613.0
2016-02-25 15:10:00,39.37,39.39,39.36,39.39,94940.0,32.6136,32.6302,32.6053,32.6302,94940.0
2016-02-25 15:15:00,39.39,39.39,39.33,39.34,118416.0,32.6302,32.6302,32.5805,32.5887,118416.0
2016-02-25 15:20:00,39.34,39.35,39.32,39.32,79738.0,32.5887,32.597,32.5722,32.5722,79738.0
2016-02-25 15:25:00,39.32,39.4,39.31,39.38,120326.0,32.5722,32.6384,32.5639,32.6219,120326.0
2016-02-25 15:30:00,39.37,39.39,39.33,39.36,108213.0,32.6136,32.6302,32.5805,32.6053,108213.0
2016-02-25 15:35:00,39.35,39.42,39.35,39.4,172048.0,32.597,32.655,32.597,32.6384,172048.0
2016-02-25 15:40:00,39.4,39.42,39.38,39.38,390009.0,32.6384,32.655,32.6219,32.6219,390009.0
2016-02-25 15:45:00,39.39,39.46,39.38,39.45,239821.0,32.6302,32.6881,32.6219,32.6799,239821.0
2016-02-25 15:50:00,39.45,39.49,39.44,39.48,209974.0,32.6799,32.713,32.6716,32.7047,209974.0
2016-02-25 15:55:00,39.48,39.51,39.45,39.47,367465.0,32.7047,32.7296,32.6799,32.6964,367465.0
2016-02-26 09:30:00,39.55,39.95,39.52,39.69,146056.0,32.7627,33.0941,32.7378,32.8787,146056.0
2016-02-26 09:35:00,39.72,39.72,39.52,39.56,67571.0,32.9035,32.9035,32.7378,32.771,67571.0
2016-02-26 09:40:00,39.56,39.59,39.51,39.55,34576.0,32.771,32.7958,32.7296,32.7627,34576.0
2016-02-26 09:45:00,39.55,39.66,39.52,39.65,52052.0,32.7627,32.8538,32.7378,32.8455,52052.0
2016-02-26 09:50:00,39.65,39.76,39.6,39.71,91757.0,32.8455,32.9367,32.8041,32.8952,91757.0
2016-02-26 09:55:00,39.71,39.78,39.64,39.74,60162.0,32.8952,32.9532,32.8373,32.9201,60162.0
2016-02-26 10:00:00,39.74,39.75,39.59,39.61,65276.0,32.9201,32.9284,32.7958,32.8124,65276.0
2016-02-26 10:05:00,39.61,39.65,39.58,39.59,76518.0,32.8124,32.8455,32.7876,32.7958,76518.0
2016-02-26 10:10:00,39.6,39.63,39.56,39.61,66511.0,32.8041,32.829,32.771,32.8124,66511.0
2016-02-26 10:15:00,39.61,39.62,39.51,39.54,45109.0,32.8124,32.8207,32.7296,32.7544,45109.0
2016-02-26 10:20:00,39.55,39.62,39.53,39.58,84291.0,32.7627,32.8207,32.7461,32.7876,84291.0
2016-02-26 10:25:00,39.59,39.64,39.57,39.63,64943.0,32.7958,32.8373,32.7793,32.829,64943.0
2016-02-26 10:30:00,39.63,39.71,39.62,39.7,78040.0,32.829,32.8952,32.8207,32.887,78040.0
2016-02-26 10:35:00,39.7,39.84,39.69,39.83,60237.0,32.887,33.0029,32.8787,32.9946,60237.0
2016-02-26 10:40:00,39.82,39.83,39.75,39.83,56785.0,32.9864,32.9946,32.9284,32.9946,56785.0
2016-02-26 10:45:00,39.83,39.88,39.8,39.85,59246.0,32.9946,33.0361,32.9698,33.0112,59246.0
2016-02-26 10:50:00,39.84,39.86,39.81,39.84,64056.0,33.0029,33.0195,32.9781,33.0029,64056.0
2016-02-26 10:55:00,39.84,39.86,39.81,39.84,65984.0,33.0029,33.0195,32.9781,33.0029,65984.0
2016-02-26 11:00:00,39.83,39.87,39.8,39.8,79377.0,32.9946,33.0278,32.9698,32.9698,79377.0
2016-02-26 11:05:00,39.8,39.81,39.73,39.73,54061.0,32.9698,32.9781,32.9118,32.9118,54061.0
2016-02-26 11:10:00,39.72,39.75,39.72,39.74,105722.0,32.9035,32.9284,32.9035,32.9201,105722.0
2016-02-26 11:15:00,39.73,39.75,39.68,39.7,132769.0,32.9118,32.9284,32.8704,32.887,132769.0
2016-02-26 11:20:00,39.71,39.77,39.7,39.74,129528.0,32.8952,32.9449,32.887,32.9201,129528.0
2016-02-26 11:25:00,39.74,39.75,39.7,39.73,46722.0,32.9201,32.9284,32.887,32.9118,46722.0
2016-02-26 11:30:00,39.72,39.72,39.64,39.66,82355.0,32.9035,32.9035,32.8373,32.8538,82355.0
2016-02-26 11:35:00,39.66,39.67,39.61,39.63,78939.0,32.8538,32.8621,32.8124,32.829,78939.0
2016-02-26 11:40:00,39.62,39.64,39.49,39.49,70080.0,32.8207,32.8373,32.713,32.713,70080.0
2016-02-26 11:45:00,39.49,39.5,39.44,39.48,110618.0,32.713,32.7213,32.6716,32.7047,110618.0
2016-02-26 11:50:00,39.48,39.48,39.4,39.4,46553.0,32.7047,32.7047,32.6384,32.6384,46553.0
2016-02-26 11:55:00,39.4,39.42,39.35,39.36,70886.0,32.6384,32.655,32.597,32.6053,70886.0
2016-02-26 12:00:00,39.36,39.38,39.3,39.34,66988.0,32.6053,32.6219,32.5556,32.5887,66988.0
2016-02-26 12:05:00,39.34,39.35,39.26,39.31,56951.0,32.5887,32.597,32.5225,32.5639,56951.0
2016-02-26 12:10:00,39.3,39.32,39.2,39.25,58847.0,32.5556,32.5722,32.4728,32.5142,58847.0
2016-02-26 12:15:00,39.25,39.28,39.2,39.26,48546.0,32.5142,32.539,32.4728,32.5225,48546.0
2016-02-26 12:20:00,39.26,39.32,39.25,39.32,70131.0,32.5225,32.5722,32.5142,32.5722,70131.0
2016-02-26 12:25:00,39.31,39.35,39.29,39.35,36614.0,32.5639,32.597,32.5473,32.597,36614.0
2016-02-26 12:30:00,39.35,39.45,39.34,39.44,56592.0,32.597,32.6799,32.5887,32.6716,56592.0
2016-02-26 12:35:00,39.44,39.48,39.4,39.44,65097.0,32.6716,32.7047,32.6384,32.6716,65097.0
2016-02-26 12:40:00,39.45,39.45,39.41,39.44,31616.0,32.6799,32.6799,32.6467,32.6716,31616.0
2016-02-26 12:45:00,39.44,39.44,39.39,39.4,51442.0,32.6716,32.6716,32.6302,32.6384,51442.0
2016-02-26 12:50:00,39.41,39.43,39.37,39.43,66565.0,32.6467,32.6633,32.6136,32.6633,66565.0
2016-02-26 12:55:00,39.43,39.47,39.42,39.43,64413.0,32.6633,32.6964,32.655,32.6633,64413.0
2016-02-26 13:00:00,39.43,39.44,39.39,39.42,31120.0,32.6633,32.6716,32.6302,32.655,31120.0
2016-02-26 13:05:00,39.42,39.42,39.36,39.37,93022.0,32.655,32.655,32.6053,32.6136,93022.0
2016-02-26 13:10:00,39.37,39.38,39.31,39.31,21523.0,32.6136,32.6219,32.5639,32.5639,21523.0
2016-02-26 13:15:00,39.31,39.37,39.31,39.37,23284.0,32.5639,32.6136,32.5639,32.6136,23284.0
2016-02-26 13:20:00,39.37,39.37,39.29,39.31,33083.0,32.6136,32.6136,32.5473,32.5639,33083.0
2016-02-26 13:25:00,39.31,39.37,39.3,39.36,37491.0,32.5639,32.6136,32.5556,32.6053,37491.0
2016-02-26 13:30:00,39.37,39.39,39.36,39.38,52361.0,32.6136,32.6302,32.6053,32.6219,52361.0
2016-02-26 13:35:00,39.37,39.45,39.37,39.44,39842.0,32.6136,32.6799,32.6136,32.6716,39842.0
2016-02-26 13:40:00,39.45,39.46,39.36,39.36,53575.0,32.6799,32.6881,32.6053,32.6053,53575.0
2016-02-26 13:45:00,39.36,39.41,39.36,39.4,48069.0,32.6053,32.6467,32.6053,32.6384,48069.0
2016-02-26 13:50:00,39.4,39.41,39.36,39.38,30128.0,32.6384,32.6467,32.6053,32.6219,30128.0
2016-02-26 13:55:00,39.38,39.42,39.34,39.41,38428.0,32.6219,32.655,32.5887,32.6467,38428.0
2016-02-26 14:00:00,39.41,39.43,39.38,39.41,33143.0,32.6467,32.6633,32.6219,32.6467,33143.0
2016-02-26 14:05:00,39.41,39.44,39.39,39.39,44792.0,32.6467,32.6716,32.6302,32.6302,44792.0
2016-02-26 14:10:00,39.4,39.42,39.36,39.42,33732.0,32.6384,32.655,32.6053,32.655,33732.0
2016-02-26 14:15:00,39.41,39.47,39.4,39.44,48483.0,32.6467,32.6964,32.6384,32.6716,48483.0
2016-02-26 14:20:00,39.44,39.47,39.41,39.44,43126.0,32.6716,32.6964,32.6467,32.6716,43126.0
2016-02-26 14:25:00,39.44,39.51,39.44,39.5,30603.0,32.6716,32.7296,32.6716,32.7213,30603.0
2016-02-26 14:30:00,39.5,39.5,39.4,39.41,73630.0,32.7213,32.7213,32.6384,32.6467,73630.0
2016-02-26 14:35:00,39.41,39.42,39.33,39.34,35074.0,32.6467,32.655,32.5805,32.5887,35074.0
2016-02-26 14:40:00,39.34,39.34,39.28,39.32,69720.0,32.5887,32.5887,32.539,32.5722,69720.0
2016-02-26 14:45:00,39.32,39.37,39.31,39.37,72659.0,32.5722,32.6136,32.5639,32.6136,72659.0
2016-02-26 14:50:00,39.37,39.37,39.32,39.32,29120.0,32.6136,32.6136,32.5722,32.5722,29120.0
2016-02-26 14:55:00,39.32,39.36,39.31,39.33,60891.0,32.5722,32.6053,32.5639,32.5805,60891.0
2016-02-26 15:00:00,39.33,39.47,39.32,39.46,109341.0,32.5805,32.6964,32.5722,32.6881,109341.0
2016-02-26 15:05:00,39.46,39.52,39.44,39.51,107361.0,32.6881,32.7378,32.6716,32.7296,107361.0
2016-02-26 15:10:00,39.52,39.52,39.45,39.46,72674.0,32.7378,32.7378,32.6799,32.6881,72674.0
2016-02-26 15:15:00,39.47,39.55,39.46,39.51,107742.0,32.6964,32.7627,32.6881,32.7296,107742.0
2016-02-26 15:20:00,39.51,39.54,39.47,39.49,152466.0,32.7296,32.7544,32.6964,32.713,152466.0
2016-02-26 15:25:00,39.48,39.49,39.4,39.43,59621.0,32.7047,32.713,32.6384,32.6633,59621.0
2016-02-26 15:30:00,39.42,39.49,39.42,39.48,95925.0,32.655,32.713,32.655,32.7047,95925.0
2016-02-26 15:35:00,39.48,39.5,39.43,39.43,145991.0,32.7047,32.7213,32.6633,32.6633,145991.0
2016-02-26 15:40:00,39.44,39.53,39.44,39.53,123031.0,32.6716,32.7461,32.6716,32.7461,123031.0
2016-02-26 15:45:00,39.52,39.55,39.49,39.54,131727.0,32.7378,32.7627,32.713,32.7544,131727.0
2016-02-26 15:50:00,39.54,39.56,39.51,39.51,164164.0,32.7544,32.771,32.7296,32.7296,164164.0
2016-02-26 15:55:00,39.51,39.52,39.45,39.46,323585.0,32.7296,32.7378,32.6799,32.6881,323585.0
2016-02-29 09:30:00,39.7,39.91,39.6,39.87,211092.0,32.887,33.0609,32.8041,33.0278,211092.0
2016-02-29 09:35:00,39.87,39.95,39.78,39.83,93677.0,33.0278,33.0941,32.9532,32.9946,93677.0
2016-02-29 09:40:00,39.81,40.02,39.77,39.9,212105.0,32.9781,33.152,32.9449,33.0526,212105.0
2016-02-29 09:45:00,39.91,39.97,39.76,39.91,55502.0,33.0609,33.1106,32.9367,33.0609,55502.0
2016-02-29 09:50:00,39.91,40.28,39.9,40.25,199560.0,33.0609,33.3674,33.0526,33.3426,199560.0
2016-02-29 09:55:00,40.26,40.32,40.04,40.07,106482.0,33.3509,33.4006,33.1686,33.1935,106482.0
2016-02-29 10:00:00,40.07,40.07,39.91,40.01,72013.0,33.1935,33.1935,33.0609,33.1438,72013.0
2016-02-29 10:05:00,40.02,40.1,39.97,40.01,74930.0,33.152,33.2183,33.1106,33.1438,74930.0
2016-02-29 10:10:00,40.01,40.07,39.97,40.01,78787.0,33.1438,33.1935,33.1106,33.1438,78787.0
2016-02-29 10:15:00,40.0,40.06,39.98,40.0,122188.0,33.1355,33.1852,33.1189,33.1355,122188.0
2016-02-29 10:20:00,40.0,40.13,39.98,40.08,240989.0,33.1355,33.2432,33.1189,33.2017,240989.0
2016-02-29 10:25:00,40.11,40.13,40.0,40.01,55771.0,33.2266,33.2432,33.1355,33.1438,55771.0
2016-02-29 10:30:00,40.02,40.07,40.0,40.04,65577.0,33.152,33.1935,33.1355,33.1686,65577.0
2016-02-29 10:35:00,40.03,40.09,40.01,40.05,50888.0,33.1603,33.21,33.1438,33.1769,50888.0
2016-02-29 10:40:00,40.05,40.07,40.02,40.03,39455.0,33.1769,33.1935,33.152,33.1603,39455.0
2016-02-29 10:45:00,40.02,40.12,40.02,40.06,250233.0,33.152,33.2349,33.152,33.1852,250233.0
2016-02-29 10:50:00,40.06,40.12,40.05,40.1,72553.0,33.1852,33.2349,33.1769,33.2183,72553.0
2016-02-29 10:55:00,40.11,40.12,40.09,40.1,41326.0,33.2266,33.2349,33.21,33.2183,41326.0
2016-02-29 11:00:00,40.09,40.12,40.05,40.05,128617.0,33.21,33.2349,33.1769,33.1769,128617.0
2016-02-29 11:05:00,40.05,40.1,40.04,40.09,33408.0,33.1769,33.2183,33.1686,33.21,33408.0
2016-02-29 11:10:00,40.09,40.12,40.07,40.09,37808.0,33.21,33.2349,33.1935,33.21,37808.0
2016-02-29 11:15:00,40.1,40.17,40.1,40.15,41344.0,33.2183,33.2763,33.2183,33.2597,41344.0
2016-02-29 11:20:00,40.15,40.21,40.13,40.17,33860.0,33.2597,33.3094,33.2432,33.2763,33860.0
2016-02-29 11:25:00,40.18,40.2,40.11,40.12,28532.0,33.2846,33.3012,33.2266,33.2349,28532.0
2016-02-29 11:30:00,40.11,40.25,40.1,40.21,83576.0,33.2266,33.3426,33.2183,33.3094,83576.0
2016-02-29 11:35:00,40.21,40.24,40.1,40.12,231694.0,33.3094,33.3343,33.2183,33.2349,231694.0
2016-02-29 11:40:00,40.12,40.31,40.11,40.31,246315.0,33.2349,33.3923,33.2266,33.3923,246315.0
2016-02-29 11:45:00,40.31,40.34,40.26,40.26,49989.0,33.3923,33.4171,33.3509,33.3509,49989.0
2016-02-29 11:50:00,40.26,40.35,40.24,40.34,43420.0,33.3509,33.4254,33.3343,33.4171,43420.0
2016-02-29 11:55:00,40.33,40.39,40.32,40.38,70817.0,33.4088,33.4585,33.4006,33.4503,70817.0
2016-02-29 12:00:00,40.38,40.39,40.34,40.39,49134.0,33.4503,33.4585,33.4171,33.4585,49134.0
2016-02-29 12:05:00,40.39,40.42,40.36,40.37,51459.0,33.4585,33.4834,33.4337,33.442,51459.0
2016-02-29 12:10:00,40.36,40.4,40.33,40.39,40249.0,33.4337,33.4668,33.4088,33.4585,40249.0
2016-02-29 12:15:00,40.39,40.44,40.38,40.42,63922.0,33.4585,33.5,33.4503,33.4834,63922.0
2016-02-29 12:20:00,40.41,40.44,40.38,40.42,66440.0,33.4751,33.5,33.4503,33.4834,66440.0
2016-02-29 12:25:00,40.43,40.43,40.34,40.36,51076.0,33.4917,33.4917,33.4171,33.4337,51076.0
2016-02-29 12:30:00,40.35,40.36,40.29,40.33,33254.0,33.4254,33.4337,33.3757,33.4088,33254.0
2016-02-29 12:35:00,40.32,40.37,40.32,40.33,44282.0,33.4006,33.442,33.4006,33.4088,44282.0
2016-02-29 12:40:00,40.33,40.44,40.33,40.39,48966.0,33.4088,33.5,33.4088,33.4585,48966.0
2016-02-29 12:45:00,40.38,40.43,40.37,40.41,28868.0,33.4503,33.4917,33.442,33.4751,28868.0
2016-02-29 12:50:00,40.42,40.45,40.41,40.45,20974.0,33.4834,33.5082,33.4751,33.5082,20974.0
2016-02-29 12:55:00,40.45,40.45,40.4,40.41,21210.0,33.5082,33.5082,33.4668,33.4751,21210.0
2016-02-29 13:00:00,40.41,40.46,40.41,40.46,28630.0,33.4751,33.5165,33.4751,33.5165,28630.0
2016-02-29 13:05:00,40.45,40.46,40.42,40.43,23105.0,33.5082,33.5165,33.4834,33.4917,23105.0
2016-02-29 13:10:00,40.42,40.43,40.37,40.4,31564.0,33.4834,33.4917,33.442,33.4668,31564.0
2016-02-29 13:15:00,40.39,40.4,40.33,40.33,134293.0,33.4585,33.4668,33.4088,33.4088,134293.0
2016-02-29 13:20:00,40.33,40.39,40.33,40.38,60228.0,33.4088,33.4585,33.4088,33.4503,60228.0
2016-02-29 13:25:00,40.39,40.4,40.31,40.32,74833.0,33.4585,33.4668,33.3923,33.4006,74833.0
2016-02-29 13:30:00,40.32,40.36,40.29,40.35,40479.0,33.4006,33.4337,33.3757,33.4254,40479.0
2016-02-29 13:35:00,40.35,40.36,40.33,40.36,52894.0,33.4254,33.4337,33.4088,33.4337,52894.0
2016-02-29 13:40:00,40.36,40.37,40.34,40.35,54250.0,33.4337,33.442,33.4171,33.4254,54250.0
2016-02-29 13:45:00,40.35,40.37,40.33,40.37,55244.0,33.4254,33.442,33.4088,33.442,55244.0
2016-02-29 13:50:00,40.37,40.37,40.34,40.34,38302.0,33.442,33.442,33.4171,33.4171,38302.0
2016-02-29 13:55:00,40.34,40.37,40.33,40.34,60224.0,33.4171,33.442,33.4088,33.4171,60224.0
2016-02-29 14:00:00,40.34,40.35,40.31,40.35,29640.0,33.4171,33.4254,33.3923,33.4254,29640.0
2016-02-29 14:05:00,40.34,40.36,40.3,40.31,55372.0,33.4171,33.4337,33.384,33.3923,55372.0
2016-02-29 14:10:00,40.3,40.31,40.26,40.3,50818.0,33.384,33.3923,33.3509,33.384,50818.0
2016-02-29 14:15:00,40.3,40.3,40.27,40.29,32411.0,33.384,33.384,33.3591,33.3757,32411.0
2016-02-29 14:20:00,40.3,40.3,40.18,40.18,99922.0,33.384,33.384,33.2846,33.2846,99922.0
2016-02-29 14:25:00,40.18,40.19,40.12,40.15,87270.0,33.2846,33.2929,33.2349,33.2597,87270.0
2016-02-29 14:30:00,40.15,40.18,40.09,40.15,107747.0,33.2597,33.2846,33.21,33.2597,107747.0
2016-02-29 14:35:00,40.16,40.18,40.13,40.15,101319.0,33.268,33.2846,33.2432,33.2597,101319.0
2016-02-29 14:40:00,40.15,40.15,40.07,40.13,103274.0,33.2597,33.2597,33.1935,33.2432,103274.0
2016-02-29 14:45:00,40.14,40.19,40.12,40.19,64608.0,33.2514,33.2929,33.2349,33.2929,64608.0
2016-02-29 14:50:00,40.19,40.24,40.18,40.24,62465.0,33.2929,33.3343,33.2846,33.3343,62465.0
2016-02-29 14:55:00,40.23,40.25,40.17,40.18,111569.0,33.326,33.3426,33.2763,33.2846,111569.0
2016-02-29 15:00:00,40.18,40.18,40.12,40.13,80391.0,33.2846,33.2846,33.2349,33.2432,80391.0
2016-02-29 15:05:00,40.13,40.18,40.09,40.18,115425.0,33.2432,33.2846,33.21,33.2846,115425.0
2016-02-29 15:10:00,40.18,40.24,40.17,40.22,114950.0,33.2846,33.3343,33.2763,33.3177,114950.0
2016-02-29 15:15:00,40.22,40.22,40.19,40.21,95999.0,33.3177,33.3177,33.2929,33.3094,95999.0
2016-02-29 15:20:00,40.22,40.28,40.21,40.27,208626.0,33.3177,33.3674,33.3094,33.3591,208626.0
2016-02-29 15:25:00,40.27,40.29,40.22,40.23,149295.0,33.3591,33.3757,33.3177,33.326,149295.0
2016-02-29 15:30:00,40.23,40.24,40.18,40.19,147409.0,33.326,33.3343,33.2846,33.2929,147409.0
2016-02-29 15:35:00,40.2,40.22,40.14,40.21,143851.0,33.3012,33.3177,33.2514,33.3094,143851.0
2016-02-29 15:40:00,40.21,40.22,40.16,40.21,190205.0,33.3094,33.3177,33.268,33.3094,190205.0
2016-02-29 15:45:00,40.2,40.2,40.13,40.15,312504.0,33.3012,33.3012,33.2432,33.2597,312504.0
2016-02-29 15:50:00,40.15,40.16,40.08,40.08,248271.0,33.2597,33.268,33.2017,33.2017,248271.0
2016-02-29 15:55:00,40.08,40.11,39.9,39.92,1272616.0,33.2017,33.2266,33.0526,33.0692,1272616.0
2016-03-01 09:30:00,40.36,40.39,39.97,39.99,303821.0,33.4337,33.4585,33.1106,33.1272,303821.0
2016-03-01 09:35:00,39.98,40.13,39.91,39.94,99606.0,33.1189,33.2432,33.0609,33.0858,99606.0
2016-03-01 09:40:00,39.93,40.13,39.91,40.09,91010.0,33.0775,33.2432,33.0609,33.21,91010.0
2016-03-01 09:45:00,40.08,40.1,39.93,40.09,239252.0,33.2017,33.2183,33.0775,33.21,239252.0
2016-03-01 09:50:00,40.09,40.16,40.0,40.03,74815.0,33.21,33.268,33.1355,33.1603,74815.0
2016-03-01 09:55:00,40.04,40.16,40.01,40.13,64226.0,33.1686,33.268,33.1438,33.2432,64226.0
2016-03-01 10:00:00,40.13,40.23,40.11,40.16,86858.0,33.2432,33.326,33.2266,33.268,86858.0
2016-03-01 10:05:00,40.16,40.27,40.12,40.27,70709.0,33.268,33.3591,33.2349,33.3591,70709.0
2016-03-01 10:10:00,40.28,40.36,40.24,40.28,119765.0,33.3674,33.4337,33.3343,33.3674,119765.0
2016-03-01 10:15:00,40.28,40.38,40.23,40.3,192175.0,33.3674,33.4503,33.326,33.384,192175.0
2016-03-01 10:20:00,40.3,40.37,40.27,40.32,104553.0,33.384,33.442,33.3591,33.4006,104553.0
2016-03-01 10:25:00,40.33,40.4,40.29,40.34,460034.0,33.4088,33.4668,33.3757,33.4171,460034.0
2016-03-01 10:30:00,40.34,40.38,40.33,40.37,173080.0,33.4171,33.4503,33.4088,33.442,173080.0
2016-03-01 10:35:00,40.37,40.37,40.31,40.33,140897.0,33.442,33.442,33.3923,33.4088,140897.0
2016-03-01 10:40:00,40.34,40.36,40.28,40.33,101285.0,33.4171,33.4337,33.3674,33.4088,101285.0
2016-03-01 10:45:00,40.32,40.33,40.21,40.22,66601.0,33.4006,33.4088,33.3094,33.3177,66601.0
2016-03-01 10:50:00,40.22,40.31,40.2,40.28,196931.0,33.3177,33.3923,33.3012,33.3674,196931.0
2016-03-01 10:55:00,40.29,40.31,40.24,40.25,143625.0,33.3757,33.3923,33.3343,33.3426,143625.0
2016-03-01 11:00:00,40.26,40.26,40.18,40.18,50504.0,33.3509,33.3509,33.2846,33.2846,50504.0
2016-03-01 11:05:00,40.17,40.18,40.12,40.12,42289.0,33.2763,33.2846,33.2349,33.2349,42289.0
2016-03-01 11:10:00,40.12,40.12,40.06,40.1,41081.0,33.2349,33.2349,33.1852,33.2183,41081.0
2016-03-01 11:15:00,40.11,40.18,40.08,40.16,50434.0,33.2266,33.2846,33.2017,33.268,50434.0
2016-03-01 11:20:00,40.17,40.22,40.14,40.21,42600.0,33.2763,33.3177,33.2514,33.3094,42600.0
2016-03-01 11:25:00,40.22,40.29,40.22,40.27,50017.0,33.3177,33.3757,33.3177,33.3591,50017.0
2016-03-01 11:30:00,40.27,40.28,40.2,40.25,39068.0,33.3591,33.3674,33.3012,33.3426,39068.0
2016-03-01 11:35:00,40.25,40.28,40.21,40.27,46162.0,33.3426,33.3674,33.3094,33.3591,46162.0
2016-03-01 11:40:00,40.28,40.34,40.27,40.33,79135.0,33.3674,33.4171,33.3591,33.4088,79135.0
2016-03-01 11:45:00,40.33,40.38,40.31,40.37,40921.0,33.4088,33.4503,33.3923,33.442,40921.0
2016-03-01 11:50:00,40.36,40.37,40.3,40.3,67216.0,33.4337,33.442,33.384,33.384,67216.0
2016-03-01 11:55:00,40.3,40.3,40.21,40.23,64314.0,33.384,33.384,33.3094,33.326,64314.0
2016-03-01 12:00:00,40.23,40.31,40.19,40.31,55580.0,33.326,33.3923,33.2929,33.3923,55580.0
2016-03-01 12:05:00,40.31,40.34,40.25,40.26,43432.0,33.3923,33.4171,33.3426,33.3509,43432.0
2016-03-01 12:10:00,40.25,40.34,40.23,40.34,97809.0,33.3426,33.4171,33.326,33.4171,97809.0
2016-03-01 12:15:00,40.35,40.37,40.32,40.36,95445.0,33.4254,33.442,33.4006,33.4337,95445.0
2016-03-01 12:20:00,40.36,40.38,40.35,40.38,37711.0,33.4337,33.4503,33.4254,33.4503,37711.0
2016-03-01 12:25:00,40.37,40.39,40.35,40.39,105280.0,33.442,33.4585,33.4254,33.4585,105280.0
2016-03-01 12:30:00,40.39,40.4,40.35,40.39,32844.0,33.4585,33.4668,33.4254,33.4585,32844.0
2016-03-01 12:35:00,40.39,40.4,40.35,40.35,27058.0,33.4585,33.4668,33.4254,33.4254,27058.0
2016-03-01 12:40:00,40.36,40.39,40.34,40.37,59399.0,33.4337,33.4585,33.4171,33.442,59399.0
2016-03-01 12:45:00,40.37,40.38,40.32,40.33,40000.0,33.442,33.4503,33.4006,33.4088,40000.0
2016-03-01 12:50:00,40.32,40.33,40.29,40.31,37711.0,33.4006,33.4088,33.3757,33.3923,37711.0
2016-03-01 12:55:00,40.31,40.37,40.3,40.33,61982.0,33.3923,33.442,33.384,33.4088,61982.0
2016-03-01 13:00:00,40.33,40.33,40.3,40.32,60659.0,33.4088,33.4088,33.384,33.4006,60659.0
2016-03-01 13:05:00,40.32,40.32,40.26,40.27,29764.0,33.4006,33.4006,33.3509,33.3591,29764.0
2016-03-01 13:10:00,40.26,40.28,40.23,40.27,44812.0,33.3509,33.3674,33.326,33.3591,44812.0
2016-03-01 13:15:00,40.28,40.3,40.26,40.27,49078.0,33.3674,33.384,33.3509,33.3591,49078.0
2016-03-01 13:20:00,40.28,40.32,40.26,40.27,47824.0,33.3674,33.4006,33.3509,33.3591,47824.0
2016-03-01 13:25:00,40.28,40.31,40.27,40.31,36451.0,33.3674,33.3923,33.3591,33.3923,36451.0
2016-03-01 13:30:00,40.31,40.37,40.3,40.37,34369.0,33.3923,33.442,33.384,33.442,34369.0
2016-03-01 13:35:00,40.37,40.42,40.36,40.41,47475.0,33.442,33.4834,33.4337,33.4751,47475.0
2016-03-01 13:40:00,40.41,40.5,40.4,40.5,63756.0,33.4751,33.5497,33.4668,33.5497,63756.0
2016-03-01 13:45:00,40.5,40.55,40.48,40.55,121256.0,33.5497,33.5911,33.5331,33.5911,121256.0
2016-03-01 13:50:00,40.55,40.59,40.54,40.58,63965.0,33.5911,33.6242,33.5828,33.6159,63965.0
2016-03-01 13:55:00,40.59,40.61,40.58,40.59,168208.0,33.6242,33.6408,33.6159,33.6242,168208.0
2016-03-01 14:00:00,40.59,40.6,40.5,40.51,124095.0,33.6242,33.6325,33.5497,33.558,124095.0
2016-03-01 14:05:00,40.51,40.54,40.5,40.51,79487.0,33.558,33.5828,33.5497,33.558,79487.0
2016-03-01 14:10:00,40.51,40.53,40.42,40.43,85025.0,33.558,33.5745,33.4834,33.4917,85025.0
2016-03-01 14:15:00,40.43,40.48,40.42,40.47,163737.0,33.4917,33.5331,33.4834,33.5248,163737.0
2016-03-01 14:20:00,40.47,40.57,40.46,40.57,229828.0,33.5248,33.6077,33.5165,33.6077,229828.0
2016-03-01 14:25:00,40.57,40.57,40.47,40.54,86688.0,33.6077,33.6077,33.5248,33.5828,86688.0
2016-03-01 14:30:00,40.54,40.56,40.52,40.52,54277.0,33.5828,33.5994,33.5662,33.5662,54277.0
2016-03-01 14:35:00,40.53,40.53,40.45,40.47,64593.0,33.5745,33.5745,33.5082,33.5248,64593.0
2016-03-01 14:40:00,40.47,40.63,40.46,40.61,106097.0,33.5248,33.6574,33.5165,33.6408,106097.0
2016-03-01 14:45:00,40.61,40.66,40.6,40.62,62498.0,33.6408,33.6822,33.6325,33.6491,62498.0
2016-03-01 14:50:00,40.62,40.68,40.61,40.68,62795.0,33.6491,33.6988,33.6408,33.6988,62795.0
2016-03-01 14:55:00,40.68,40.73,40.67,40.71,104213.0,33.6988,33.7402,33.6905,33.7236,104213.0
2016-03-01 15:00:00,40.71,40.71,40.6,40.69,121746.0,33.7236,33.7236,33.6325,33.7071,121746.0
2016-03-01 15:05:00,40.7,40.7,40.68,40.69,69386.0,33.7153,33.7153,33.6988,33.7071,69386.0
2016-03-01 15:10:00,40.7,40.7,40.65,40.66,57842.0,33.7153,33.7153,33.6739,33.6822,57842.0
2016-03-01 15:15:00,40.65,40.67,40.59,40.66,82875.0,33.6739,33.6905,33.6242,33.6822,82875.0
2016-03-01 15:20:00,40.67,40.69,40.64,40.68,82923.0,33.6905,33.7071,33.6656,33.6988,82923.0
2016-03-01 15:25:00,40.68,40.73,40.67,40.73,90125.0,33.6988,33.7402,33.6905,33.7402,90125.0
2016-03-01 15:30:00,40.73,40.74,40.68,40.72,139563.0,33.7402,33.7485,33.6988,33.7319,139563.0
2016-03-01 15:35:00,40.72,40.72,40.67,40.68,77714.0,33.7319,33.7319,33.6905,33.6988,77714.0
2016-03-01 15:40:00,40.67,40.73,40.67,40.7,113169.0,33.6905,33.7402,33.6905,33.7153,113169.0
2016-03-01 15:45:00,40.69,40.74,40.64,40.64,197294.0,33.7071,33.7485,33.6656,33.6656,197294.0
2016-03-01 15:50:00,40.64,40.65,40.57,40.59,330344.0,33.6656,33.6739,33.6077,33.6242,330344.0
2016-03-01 15:55:00,40.59,40.63,40.58,40.63,460042.0,33.6242,33.6574,33.6159,33.6574,460042.0
2016-03-02 09:30:00,40.68,40.84,40.59,40.76,312960.0,33.6988,33.8313,33.6242,33.765,312960.0
2016-03-02 09:35:00,40.77,40.91,40.67,40.71,152692.0,33.7733,33.8893,33.6905,33.7236,152692.0
2016-03-02 09:40:00,40.7,40.82,40.65,40.79,79585.0,33.7153,33.8148,33.6739,33.7899,79585.0
2016-03-02 09:45:00,40.78,40.84,40.67,40.73,190616.0,33.7816,33.8313,33.6905,33.7402,190616.0
2016-03-02 09:50:00,40.72,40.77,40.66,40.73,196933.0,33.7319,33.7733,33.6822,33.7402,196933.0
2016-03-02 09:55:00,40.73,40.81,40.7,40.8,106952.0,33.7402,33.8065,33.7153,33.7982,106952.0
2016-03-02 10:00:00,40.8,40.81,40.77,40.77,96017.0,33.7982,33.8065,33.7733,33.7733,96017.0
2016-03-02 10:05:00,40.78,40.87,40.77,40.84,76512.0,33.7816,33.8562,33.7733,33.8313,76512.0
2016-03-02 10:10:00,40.84,40.84,40.63,40.67,227989.0,33.8313,33.8313,33.6574,33.6905,227989.0
2016-03-02 10:15:00,40.67,40.68,40.59,40.6,129659.0,33.6905,33.6988,33.6242,33.6325,129659.0
2016-03-02 10:20:00,40.59,40.66,40.52,40.63,197074.0,33.6242,33.6822,33.5662,33.6574,197074.0
2016-03-02 10:25:00,40.63,40.63,40.54,40.6,83686.0,33.6574,33.6574,33.5828,33.6325,83686.0
2016-03-02 10:30:00,40.6,40.61,40.52,40.57,67312.0,33.6325,33.6408,33.5662,33.6077,67312.0
2016-03-02 10:35:00,40.56,40.59,40.54,40.55,56982.0,33.5994,33.6242,33.5828,33.5911,56982.0
2016-03-02 10:40:00,40.55,40.56,40.48,40.5,82210.0,33.5911,33.5994,33.5331,33.5497,82210.0
2016-03-02 10:45:00,40.5,40.52,40.48,40.52,56391.0,33.5497,33.5662,33.5331,33.5662,56391.0
2016-03-02 10:50:00,40.51,40.52,40.48,40.49,53443.0,33.558,33.5662,33.5331,33.5414,53443.0
2016-03-02 10:55:00,40.48,40.5,40.45,40.48,127028.0,33.5331,33.5497,33.5082,33.5331,127028.0
2016-03-02 11:00:00,40.48,40.56,40.47,40.54,116195.0,33.5331,33.5994,33.5248,33.5828,116195.0
2016-03-02 11:05:00,40.55,40.73,40.53,40.73,149342.0,33.5911,33.7402,33.5745,33.7402,149342.0
2016-03-02 11:10:00,40.73,40.82,40.67,40.67,85569.0,33.7402,33.8148,33.6905,33.6905,85569.0
2016-03-02 11:15:00,40.68,40.72,40.67,40.67,41295.0,33.6988,33.7319,33.6905,33.6905,41295.0
2016-03-02 11:20:00,40.67,40.68,40.59,40.61,87597.0,33.6905,33.6988,33.6242,33.6408,87597.0
2016-03-02 11:25:00,40.62,40.64,40.6,40.64,54892.0,33.6491,33.6656,33.6325,33.6656,54892.0
2016-03-02 11:30:00,40.64,40.74,40.63,40.72,107640.0,33.6656,33.7485,33.6574,33.7319,107640.0
2016-03-02 11:35:00,40.71,40.77,40.69,40.76,71487.0,33.7236,33.7733,33.7071,33.765,71487.0
2016-03-02 11:40:00,40.75,40.76,40.69,40.71,50380.0,33.7568,33.765,33.7071,33.7236,50380.0
2016-03-02 11:45:00,40.71,40.77,40.7,40.77,29484.0,33.7236,33.7733,33.7153,33.7733,29484.0
2016-03-02 11:50:00,40.76,40.78,40.73,40.73,44415.0,33.765,33.7816,33.7402,33.7402,44415.0
2016-03-02 11:55:00,40.74,40.76,40.73,40.74,55243.0,33.7485,33.765,33.7402,33.7485,55243.0
2016-03-02 12:00:00,40.74,40.75,40.65,40.66,35579.0,33.7485,33.7568,33.6739,33.6822,35579.0
2016-03-02 12:05:00,40.66,40.67,40.57,40.57,55134.0,33.6822,33.6905,33.6077,33.6077,55134.0
2016-03-02 12:10:00,40.57,40.59,40.54,40.56,107456.0,33.6077,33.6242,33.5828,33.5994,107456.0
2016-03-02 12:15:00,40.55,40.61,40.55,40.6,112384.0,33.5911,33.6408,33.5911,33.6325,112384.0
2016-03-02 12:20:00,40.59,40.61,40.56,40.58,189271.0,33.6242,33.6408,33.5994,33.6159,189271.0
2016-03-02 12:25:00,40.58,40.59,40.55,40.58,85590.0,33.6159,33.6242,33.5911,33.6159,85590.0
2016-03-02 12:30:00,40.59,40.63,40.57,40.58,62628.0,33.6242,33.6574,33.6077,33.6159,62628.0
2016-03-02 12:35:00,40.58,40.63,40.57,40.63,84418.0,33.6159,33.6574,33.6077,33.6574,84418.0
2016-03-02 12:40:00,40.63,40.7,40.62,40.67,106558.0,33.6574,33.7153,33.6491,33.6905,106558.0
2016-03-02 12:45:00,40.66,40.71,40.66,40.7,34222.0,33.6822,33.7236,33.6822,33.7153,34222.0
2016-03-02 12:50:00,40.69,40.7,40.6,40.61,52735.0,33.7071,33.7153,33.6325,33.6408,52735.0
2016-03-02 12:55:00,40.61,40.62,40.58,40.59,99278.0,33.6408,33.6491,33.6159,33.6242,99278.0
2016-03-02 13:00:00,40.6,40.6,40.58,40.59,78366.0,33.6325,33.6325,33.6159,33.6242,78366.0
2016-03-02 13:05:00,40.59,40.61,40.59,40.59,61875.0,33.6242,33.6408,33.6242,33.6242,61875.0
2016-03-02 13:10:00,40.59,40.61,40.56,40.6,52952.0,33.6242,33.6408,33.5994,33.6325,52952.0
2016-03-02 13:15:00,40.61,40.67,40.6,40.63,83014.0,33.6408,33.6905,33.6325,33.6574,83014.0
2016-03-02 13:20:00,40.63,40.65,40.61,40.64,53172.0,33.6574,33.6739,33.6408,33.6656,53172.0
2016-03-02 13:25:00,40.64,40.65,40.63,40.64,70381.0,33.6656,33.6739,33.6574,33.6656,70381.0
2016-03-02 13:30:00,40.64,40.64,40.61,40.63,48810.0,33.6656,33.6656,33.6408,33.6574,48810.0
2016-03-02 13:35:00,40.63,40.63,40.57,40.57,60285.0,33.6574,33.6574,33.6077,33.6077,60285.0
2016-03-02 13:40:00,40.57,40.6,40.57,40.59,55820.0,33.6077,33.6325,33.6077,33.6242,55820.0
2016-03-02 13:45:00,40.59,40.65,40.58,40.65,64730.0,33.6242,33.6739,33.6159,33.6739,64730.0
2016-03-02 13:50:00,40.65,40.66,40.63,40.65,60723.0,33.6739,33.6822,33.6574,33.6739,60723.0
2016-03-02 13:55:00,40.64,40.65,40.58,40.59,41560.0,33.6656,33.6739,33.6159,33.6242,41560.0
2016-03-02 14:00:00,40.59,40.75,40.58,40.65,182268.0,33.6242,33.7568,33.6159,33.6739,182268.0
2016-03-02 14:05:00,40.64,40.65,40.6,40.6,49429.0,33.6656,33.6739,33.6325,33.6325,49429.0
2016-03-02 14:10:00,40.6,40.61,40.59,40.59,72936.0,33.6325,33.6408,33.6242,33.6242,72936.0
2016-03-02 14:15:00,40.6,40.61,40.56,40.56,58666.0,33.6325,33.6408,33.5994,33.5994,58666.0
2016-03-02 14:20:00,40.56,40.57,40.51,40.53,81431.0,33.5994,33.6077,33.558,33.5745,81431.0
2016-03-02 14:25:00,40.54,40.61,40.53,40.59,82895.0,33.5828,33.6408,33.5745,33.6242,82895.0
2016-03-02 14:30:00,40.58,40.59,40.56,40.56,42797.0,33.6159,33.6242,33.5994,33.5994,42797.0
2016-03-02 14:35:00,40.57,40.57,40.54,40.55,63005.0,33.6077,33.6077,33.5828,33.5911,63005.0
2016-03-02 14:40:00,40.55,40.56,40.54,40.55,100803.0,33.5911,33.5994,33.5828,33.5911,100803.0
2016-03-02 14:45:00,40.55,40.58,40.54,40.58,131867.0,33.5911,33.6159,33.5828,33.6159,131867.0
2016-03-02 14:50:00,40.59,40.72,40.59,40.66,129322.0,33.6242,33.7319,33.6242,33.6822,129322.0
2016-03-02 14:55:00,40.66,40.67,40.64,40.66,66658.0,33.6822,33.6905,33.6656,33.6822,66658.0
2016-03-02 15:00:00,40.66,40.67,40.63,40.64,87502.0,33.6822,33.6905,33.6574,33.6656,87502.0
2016-03-02 15:05:00,40.64,40.64,40.58,40.64,108186.0,33.6656,33.6656,33.6159,33.6656,108186.0
2016-03-02 15:10:00,40.64,40.67,40.63,40.67,69919.0,33.6656,33.6905,33.6574,33.6905,69919.0
2016-03-02 15:15:00,40.66,40.7,40.62,40.63,138973.0,33.6822,33.7153,33.6491,33.6574,138973.0
2016-03-02 15:20:00,40.62,40.68,40.62,40.65,94659.0,33.6491,33.6988,33.6491,33.6739,94659.0
2016-03-02 15:25:00,40.65,40.65,40.59,40.59,134462.0,33.6739,33.6739,33.6242,33.6242,134462.0
2016-03-02 15:30:00,40.6,40.65,40.56,40.65,188231.0,33.6325,33.6739,33.5994,33.6739,188231.0
2016-03-02 15:35:00,40.65,40.65,40.6,40.63,120969.0,33.6739,33.6739,33.6325,33.6574,120969.0
2016-03-02 15:40:00,40.63,40.65,40.56,40.6,274760.0,33.6574,33.6739,33.5994,33.6325,274760.0
2016-03-02 15:45:00,40.59,40.6,40.52,40.53,255096.0,33.6242,33.6325,33.5662,33.5745,255096.0
2016-03-02 15:50:00,40.53,40.59,40.52,40.56,330255.0,33.5745,33.6242,33.5662,33.5994,330255.0
2016-03-02 15:55:00,40.56,40.68,40.56,40.67,602948.0,33.5994,33.6988,33.5994,33.6905,602948.0
2016-03-03 09:30:00,37.81,38.02,37.32,37.8,1964660.0,31.3213,31.4953,30.9154,31.313,1964660.0
2016-03-03 09:35:00,37.79,38.44,37.6,37.82,1858373.0,31.3047,31.8432,31.1473,31.3296,1858373.0
2016-03-03 09:40:00,37.83,38.0,37.75,37.93,956612.0,31.3379,31.4787,31.2716,31.4207,956612.0
2016-03-03 09:45:00,37.92,38.19,37.79,37.86,921911.0,31.4124,31.6361,31.3047,31.3627,921911.0
2016-03-03 09:50:00,37.86,37.98,37.81,37.89,842899.0,31.3627,31.4621,31.3213,31.3876,842899.0
2016-03-03 09:55:00,37.89,38.17,37.63,37.87,1126638.0,31.3876,31.6195,31.1722,31.371,1126638.0
2016-03-03 10:00:00,37.87,37.91,37.8,37.86,542475.0,31.371,31.4041,31.313,31.3627,542475.0
2016-03-03 10:05:00,37.85,37.9,37.56,37.7,687590.0,31.3544,31.3959,31.1142,31.2302,687590.0
2016-03-03 10:10:00,37.69,37.78,37.66,37.66,427479.0,31.2219,31.2965,31.197,31.197,427479.0
2016-03-03 10:15:00,37.67,37.9,37.66,37.86,679086.0,31.2053,31.3959,31.197,31.3627,679086.0
2016-03-03 10:20:00,37.85,37.89,37.58,37.69,615844.0,31.3544,31.3876,31.1308,31.2219,615844.0
2016-03-03 10:25:00,37.69,37.8,37.66,37.72,441409.0,31.2219,31.313,31.197,31.2468,441409.0
2016-03-03 10:30:00,37.7,38.17,37.7,38.03,507782.0,31.2302,31.6195,31.2302,31.5036,507782.0
2016-03-03 10:35:00,38.03,38.2,37.95,38.0,508157.0,31.5036,31.6444,31.4373,31.4787,508157.0
2016-03-03 10:40:00,37.99,38.07,37.42,37.49,1394308.0,31.4704,31.5367,30.9982,31.0562,1394308.0
2016-03-03 10:45:00,37.51,37.7,37.46,37.5,778490.0,31.0728,31.2302,31.0314,31.0645,778490.0
2016-03-03 10:50:00,37.5,37.76,37.5,37.63,484355.0,31.0645,31.2799,31.0645,31.1722,484355.0
2016-03-03 10:55:00,37.63,37.7,37.52,37.52,769904.0,31.1722,31.2302,31.0811,31.0811,769904.0
2016-03-03 11:00:00,37.53,37.54,37.31,37.38,728137.0,31.0894,31.0976,30.9071,30.9651,728137.0
2016-03-03 11:05:00,37.38,37.48,37.35,37.41,363972.0,30.9651,31.0479,30.9402,30.99,363972.0
2016-03-03 11:10:00,37.41,37.48,37.34,37.4,495758.0,30.99,31.0479,30.932,30.9817,495758.0
2016-03-03 11:15:00,37.41,37.56,37.4,37.49,387751.0,30.99,31.1142,30.9817,31.0562,387751.0
2016-03-03 11:20:00,37.49,37.49,37.35,37.45,347966.0,31.0562,31.0562,30.9402,31.0231,347966.0
2016-03-03 11:25:00,37.45,37.49,37.26,37.32,455399.0,31.0231,31.0562,30.8657,30.9154,455399.0
2016-03-03 11:30:00,37.32,37.42,37.29,37.29,303056.0,30.9154,30.9982,30.8905,30.8905,303056.0
2016-03-03 11:35:00,37.29,37.4,37.23,37.23,272185.0,30.8905,30.9817,30.8408,30.8408,272185.0
2016-03-03 11:40:00,37.23,37.26,37.05,37.07,648307.0,30.8408,30.8657,30.6917,30.7083,648307.0
2016-03-03 11:45:00,37.07,37.21,37.05,37.1,446291.0,30.7083,30.8243,30.6917,30.7332,446291.0
2016-03-03 11:50:00,37.09,37.09,36.88,36.95,636730.0,30.7249,30.7249,30.5509,30.6089,636730.0
2016-03-03 11:55:00,36.95,37.06,36.94,37.0,383040.0,30.6089,30.7,30.6006,30.6503,383040.0
2016-03-03 12:00:00,37.0,37.12,36.94,37.08,487932.0,30.6503,30.7497,30.6006,30.7166,487932.0
2016-03-03 12:05:00,37.08,37.11,37.02,37.1,180698.0,30.7166,30.7414,30.6669,30.7332,180698.0
2016-03-03 12:10:00,37.1,37.21,37.09,37.12,292987.0,30.7332,30.8243,30.7249,30.7497,292987.0
2016-03-03 12:15:00,37.12,37.16,37.11,37.16,185668.0,30.7497,30.7829,30.7414,30.7829,185668.0
2016-03-03 12:20:00,37.16,37.27,37.14,37.27,210876.0,30.7829,30.874,30.7663,30.874,210876.0
2016-03-03 12:25:00,37.27,37.39,37.26,37.37,691805.0,30.874,30.9734,30.8657,30.9568,691805.0
2016-03-03 12:30:00,37.37,37.44,37.15,37.24,479557.0,30.9568,31.0148,30.7746,30.8491,479557.0
2016-03-03 12:35:00,37.25,37.26,37.2,37.21,101037.0,30.8574,30.8657,30.816,30.8243,101037.0
2016-03-03 12:40:00,37.21,37.26,37.16,37.26,259599.0,30.8243,30.8657,30.7829,30.8657,259599.0
2016-03-03 12:45:00,37.26,37.42,37.25,37.42,337280.0,30.8657,30.9982,30.8574,30.9982,337280.0
2016-03-03 12:50:00,37.41,37.54,37.4,37.47,305945.0,30.99,31.0976,30.9817,31.0397,305945.0
2016-03-03 12:55:00,37.48,37.5,37.45,37.48,148681.0,31.0479,31.0645,31.0231,31.0479,148681.0
2016-03-03 13:00:00,37.48,37.49,37.35,37.41,180017.0,31.0479,31.0562,30.9402,30.99,180017.0
2016-03-03 13:05:00,37.41,37.42,37.35,37.39,174514.0,30.99,30.9982,30.9402,30.9734,174514.0
2016-03-03 13:10:00,37.39,37.4,37.3,37.3,465679.0,30.9734,30.9817,30.8988,30.8988,465679.0
2016-03-03 13:15:00,37.3,37.37,37.28,37.3,239711.0,30.8988,30.9568,30.8823,30.8988,239711.0
2016-03-03 13:20:00,37.29,37.43,37.28,37.42,235429.0,30.8905,31.0065,30.8823,30.9982,235429.0
2016-03-03 13:25:00,37.42,37.5,37.39,37.49,286355.0,30.9982,31.0645,30.9734,31.0562,286355.0
2016-03-03 13:30:00,37.48,37.59,37.48,37.51,240534.0,31.0479,31.1391,31.0479,31.0728,240534.0
2016-03-03 13:35:00,37.51,37.57,37.49,37.51,227481.0,31.0728,31.1225,31.0562,31.0728,227481.0
2016-03-03 13:40:00,37.51,37.53,37.42,37.43,246842.0,31.0728,31.0894,30.9982,31.0065,246842.0
2016-03-03 13:45:00,37.43,37.56,37.42,37.53,189620.0,31.0065,31.1142,30.9982,31.0894,189620.0
2016-03-03 13:50:00,37.53,37.6,37.52,37.58,232953.0,31.0894,31.1473,31.0811,31.1308,232953.0
2016-03-03 13:55:00,37.57,37.59,37.52,37.56,170597.0,31.1225,31.1391,31.0811,31.1142,170597.0
2016-03-03 14:00:00,37.55,37.56,37.49,37.52,100169.0,31.1059,31.1142,31.0562,31.0811,100169.0
2016-03-03 14:05:00,37.51,37.52,37.4,37.43,170913.0,31.0728,31.0811,30.9817,31.0065,170913.0
2016-03-03 14:10:00,37.43,37.44,37.4,37.41,98702.0,31.0065,31.0148,30.9817,30.99,98702.0
2016-03-03 14:15:00,37.41,37.42,37.35,37.41,151484.0,30.99,30.9982,30.9402,30.99,151484.0
2016-03-03 14:20:00,37.42,37.42,37.35,37.37,99232.0,30.9982,30.9982,30.9402,30.9568,99232.0
2016-03-03 14:25:00,37.37,37.42,37.36,37.41,83377.0,30.9568,30.9982,30.9485,30.99,83377.0
2016-03-03 14:30:00,37.42,37.49,37.4,37.46,511129.0,30.9982,31.0562,30.9817,31.0314,511129.0
2016-03-03 14:35:00,37.45,37.48,37.44,37.48,127614.0,31.0231,31.0479,31.0148,31.0479,127614.0
2016-03-03 14:40:00,37.48,37.51,37.47,37.49,206014.0,31.0479,31.0728,31.0397,31.0562,206014.0
2016-03-03 14:45:00,37.5,37.5,37.47,37.48,144068.0,31.0645,31.0645,31.0397,31.0479,144068.0
2016-03-03 14:50:00,37.49,37.53,37.48,37.5,259222.0,31.0562,31.0894,31.0479,31.0645,259222.0
2016-03-03 14:55:00,37.51,37.53,37.5,37.5,404777.0,31.0728,31.0894,31.0645,31.0645,404777.0
2016-03-03 15:00:00,37.5,37.55,37.5,37.55,273164.0,31.0645,31.1059,31.0645,31.1059,273164.0
2016-03-03 15:05:00,37.54,37.6,37.52,37.53,386565.0,31.0976,31.1473,31.0811,31.0894,386565.0
2016-03-03 15:10:00,37.53,37.54,37.42,37.5,345029.0,31.0894,31.0976,30.9982,31.0645,345029.0
2016-03-03 15:15:00,37.5,37.53,37.5,37.52,214979.0,31.0645,31.0894,31.0645,31.0811,214979.0
2016-03-03 15:20:00,37.52,37.55,37.51,37.54,263987.0,31.0811,31.1059,31.0728,31.0976,263987.0
2016-03-03 15:25:00,37.53,37.54,37.52,37.54,189323.0,31.0894,31.0976,31.0811,31.0976,189323.0
2016-03-03 15:30:00,37.54,37.66,37.53,37.61,371964.0,31.0976,31.197,31.0894,31.1556,371964.0
2016-03-03 15:35:00,37.61,37.65,37.58,37.63,263841.0,31.1556,31.1888,31.1308,31.1722,263841.0
2016-03-03 15:40:00,37.63,37.74,37.62,37.7,504364.0,31.1722,31.2633,31.1639,31.2302,504364.0
2016-03-03 15:45:00,37.7,37.8,37.63,37.8,635432.0,31.2302,31.313,31.1722,31.313,635432.0
2016-03-03 15:50:00,37.8,37.98,37.74,37.98,988896.0,31.313,31.4621,31.2633,31.4621,988896.0
2016-03-03 15:55:00,37.97,38.0,37.8,37.81,1462983.0,31.4538,31.4787,31.313,31.3213,1462983.0
2016-03-04 09:30:00,37.62,37.7,37.45,37.5,506690.0,31.1639,31.2302,31.0231,31.0645,506690.0
2016-03-04 09:35:00,37.48,37.52,37.12,37.12,425254.0,31.0479,31.0811,30.7497,30.7497,425254.0
2016-03-04 09:40:00,37.12,37.21,37.01,37.02,328382.0,30.7497,30.8243,30.6586,30.6669,328382.0
2016-03-04 09:45:00,37.02,37.02,36.53,36.53,865190.0,30.6669,30.6669,30.261,30.261,865190.0
2016-03-04 09:50:00,36.53,36.79,36.46,36.69,580762.0,30.261,30.4764,30.203,30.3935,580762.0
2016-03-04 09:55:00,36.69,36.88,36.69,36.82,330583.0,30.3935,30.5509,30.3935,30.5012,330583.0
2016-03-04 10:00:00,36.82,36.86,36.77,36.77,214439.0,30.5012,30.5343,30.4598,30.4598,214439.0
2016-03-04 10:05:00,36.77,36.86,36.71,36.84,272114.0,30.4598,30.5343,30.4101,30.5178,272114.0
2016-03-04 10:10:00,36.84,36.85,36.71,36.83,245523.0,30.5178,30.5261,30.4101,30.5095,245523.0
2016-03-04 10:15:00,36.84,36.9,36.72,36.77,463635.0,30.5178,30.5675,30.4184,30.4598,463635.0
2016-03-04 10:20:00,36.78,36.87,36.72,36.85,221047.0,30.4681,30.5426,30.4184,30.5261,221047.0
2016-03-04 10:25:00,36.84,36.99,36.82,36.95,278476.0,30.5178,30.642,30.5012,30.6089,278476.0
2016-03-04 10:30:00,36.95,37.05,36.94,37.04,201854.0,30.6089,30.6917,30.6006,30.6834,201854.0
2016-03-04 10:35:00,37.04,37.1,37.0,37.02,211089.0,30.6834,30.7332,30.6503,30.6669,211089.0
2016-03-04 10:40:00,37.02,37.17,37.02,37.16,333398.0,30.6669,30.7911,30.6669,30.7829,333398.0
2016-03-04 10:45:00,37.16,37.3,37.16,37.27,186919.0,30.7829,30.8988,30.7829,30.874,186919.0
2016-03-04 10:50:00,37.27,37.33,37.24,37.26,233373.0,30.874,30.9237,30.8491,30.8657,233373.0
2016-03-04 10:55:00,37.27,37.36,37.23,37.33,303249.0,30.874,30.9485,30.8408,30.9237,303249.0
2016-03-04 11:00:00,37.32,37.36,37.26,37.34,194675.0,30.9154,30.9485,30.8657,30.932,194675.0
2016-03-04 11:05:00,37.34,37.36,37.3,37.32,103294.0,30.932,30.9485,30.8988,30.9154,103294.0
2016-03-04 11:10:00,37.33,37.38,37.3,37.33,115060.0,30.9237,30.9651,30.8988,30.9237,115060.0
2016-03-04 11:15:00,37.33,37.35,37.19,37.2,187146.0,30.9237,30.9402,30.8077,30.816,187146.0
2016-03-04 11:20:00,37.2,37.25,37.19,37.2,128401.0,30.816,30.8574,30.8077,30.816,128401.0
2016-03-04 11:25:00,37.2,37.25,37.19,37.24,180600.0,30.816,30.8574,30.8077,30.8491,180600.0
2016-03-04 11:30:00,37.25,37.27,37.19,37.22,540558.0,30.8574,30.874,30.8077,30.8326,540558.0
2016-03-04 11:35:00,37.22,37.24,37.11,37.11,318590.0,30.8326,30.8491,30.7414,30.7414,318590.0
2016-03-04 11:40:00,37.12,37.12,37.02,37.12,174804.0,30.7497,30.7497,30.6669,30.7497,174804.0
2016-03-04 11:45:00,37.11,37.16,37.07,37.08,145127.0,30.7414,30.7829,30.7083,30.7166,145127.0
2016-03-04 11:50:00,37.09,37.1,37.07,37.08,81789.0,30.7249,30.7332,30.7083,30.7166,81789.0
2016-03-04 11:55:00,37.09,37.09,37.0,37.03,145701.0,30.7249,30.7249,30.6503,30.6752,145701.0
2016-03-04 12:00:00,37.04,37.04,36.94,37.02,131811.0,30.6834,30.6834,30.6006,30.6669,131811.0
2016-03-04 12:05:00,37.02,37.02,36.96,36.97,128299.0,30.6669,30.6669,30.6172,30.6255,128299.0
2016-03-04 12:10:00,36.97,37.02,36.96,36.98,187936.0,30.6255,30.6669,30.6172,30.6337,187936.0
2016-03-04 12:15:00,36.98,37.01,36.98,37.0,79686.0,30.6337,30.6586,30.6337,30.6503,79686.0
2016-03-04 12:20:00,37.01,37.06,36.98,36.98,113426.0,30.6586,30.7,30.6337,30.6337,113426.0
2016-03-04 12:25:00,36.98,37.04,36.98,37.01,126799.0,30.6337,30.6834,30.6337,30.6586,126799.0
2016-03-04 12:30:00,37.01,37.04,36.99,37.03,100561.0,30.6586,30.6834,30.642,30.6752,100561.0
2016-03-04 12:35:00,37.04,37.07,36.99,37.0,150881.0,30.6834,30.7083,30.642,30.6503,150881.0
2016-03-04 12:40:00,37.0,37.01,36.99,36.99,79755.0,30.6503,30.6586,30.642,30.642,79755.0
2016-03-04 12:45:00,37.0,37.01,36.96,37.0,151851.0,30.6503,30.6586,30.6172,30.6503,151851.0
2016-03-04 12:50:00,36.99,37.05,36.98,37.01,145966.0,30.642,30.6917,30.6337,30.6586,145966.0
2016-03-04 12:55:00,37.01,37.03,36.99,37.0,167337.0,30.6586,30.6752,30.642,30.6503,167337.0
2016-03-04 13:00:00,37.0,37.03,36.99,37.02,176704.0,30.6503,30.6752,30.642,30.6669,176704.0
2016-03-04 13:05:00,37.02,37.03,36.96,37.0,135858.0,30.6669,30.6752,30.6172,30.6503,135858.0
2016-03-04 13:10:00,37.0,37.03,36.99,37.01,91441.0,30.6503,30.6752,30.642,30.6586,91441.0
2016-03-04 13:15:00,37.01,37.02,36.98,36.98,143756.0,30.6586,30.6669,30.6337,30.6337,143756.0
2016-03-04 13:20:00,36.98,36.98,36.9,36.92,240759.0,30.6337,30.6337,30.5675,30.584,240759.0
2016-03-04 13:25:00,36.92,36.96,36.91,36.92,131765.0,30.584,30.6172,30.5758,30.584,131765.0
2016-03-04 13:30:00,36.93,36.96,36.92,36.95,180229.0,30.5923,30.6172,30.584,30.6089,180229.0
2016-03-04 13:35:00,36.95,37.0,36.94,36.97,270699.0,30.6089,30.6503,30.6006,30.6255,270699.0
2016-03-04 13:40:00,36.97,37.0,36.97,36.99,100900.0,30.6255,30.6503,30.6255,30.642,100900.0
2016-03-04 13:45:00,37.0,37.0,36.97,36.98,126396.0,30.6503,30.6503,30.6255,30.6337,126396.0
2016-03-04 13:50:00,36.98,37.0,36.98,37.0,176483.0,30.6337,30.6503,30.6337,30.6503,176483.0
2016-03-04 13:55:00,37.0,37.03,36.94,36.95,294420.0,30.6503,30.6752,30.6006,30.6089,294420.0
2016-03-04 14:00:00,36.95,37.0,36.94,37.0,215457.0,30.6089,30.6503,30.6006,30.6503,215457.0
2016-03-04 14:05:00,37.0,37.05,36.99,37.0,191731.0,30.6503,30.6917,30.642,30.6503,191731.0
2016-03-04 14:10:00,37.0,37.02,36.99,37.0,408037.0,30.6503,30.6669,30.642,30.6503,408037.0
2016-03-04 14:15:00,37.0,37.1,36.99,37.04,759812.0,30.6503,30.7332,30.642,30.6834,759812.0
2016-03-04 14:20:00,37.03,37.03,36.93,36.95,182344.0,30.6752,30.6752,30.5923,30.6089,182344.0
2016-03-04 14:25:00,36.95,36.96,36.9,36.91,128004.0,30.6089,30.6172,30.5675,30.5758,128004.0
2016-03-04 14:30:00,36.91,36.91,36.8,36.82,256441.0,30.5758,30.5758,30.4846,30.5012,256441.0
2016-03-04 14:35:00,36.83,36.94,36.82,36.89,160818.0,30.5095,30.6006,30.5012,30.5592,160818.0
2016-03-04 14:40:00,36.9,36.9,36.83,36.84,251133.0,30.5675,30.5675,30.5095,30.5178,251133.0
2016-03-04 14:45:00,36.83,36.83,36.7,36.79,312264.0,30.5095,30.5095,30.4018,30.4764,312264.0
2016-03-04 14:50:00,36.78,36.8,36.75,36.77,135576.0,30.4681,30.4846,30.4432,30.4598,135576.0
2016-03-04 14:55:00,36.77,36.84,36.75,36.75,185820.0,30.4598,30.5178,30.4432,30.4432,185820.0
2016-03-04 15:00:00,36.76,36.76,36.68,36.69,170469.0,30.4515,30.4515,30.3852,30.3935,170469.0
2016-03-04 15:05:00,36.69,36.8,36.68,36.8,168957.0,30.3935,30.4846,30.3852,30.4846,168957.0
2016-03-04 15:10:00,36.8,36.87,36.78,36.87,192190.0,30.4846,30.5426,30.4681,30.5426,192190.0
2016-03-04 15:15:00,36.87,36.94,36.85,36.92,242544.0,30.5426,30.6006,30.5261,30.584,242544.0
2016-03-04 15:20:00,36.93,37.0,36.92,36.97,243426.0,30.5923,30.6503,30.584,30.6255,243426.0
2016-03-04 15:25:00,36.96,37.01,36.94,37.01,235311.0,30.6172,30.6586,30.6006,30.6586,235311.0
2016-03-04 15:30:00,37.01,37.05,36.97,36.98,393642.0,30.6586,30.6917,30.6255,30.6337,393642.0
2016-03-04 15:35:00,36.98,36.99,36.89,36.95,429991.0,30.6337,30.642,30.5592,30.6089,429991.0
2016-03-04 15:40:00,36.95,36.96,36.88,36.89,314253.0,30.6089,30.6172,30.5509,30.5592,314253.0
2016-03-04 15:45:00,36.88,36.97,36.87,36.97,451910.0,30.5509,30.6255,30.5426,30.6255,451910.0
2016-03-04 15:50:00,36.97,36.97,36.88,36.9,347341.0,30.6255,30.6255,30.5509,30.5675,347341.0
2016-03-04 15:55:00,36.91,36.92,36.81,36.85,1060000.0,30.5758,30.584,30.4929,30.5261,1060000.0
2016-03-07 09:30:00,36.59,36.7,36.54,36.6,496019.0,30.3107,30.4018,30.2693,30.319,496019.0
2016-03-07 09:35:00,36.6,36.97,36.6,36.93,217627.0,30.319,30.6255,30.319,30.5923,217627.0
2016-03-07 09:40:00,36.93,37.0,36.85,36.98,194882.0,30.5923,30.6503,30.5261,30.6337,194882.0
2016-03-07 09:45:00,36.99,37.03,36.92,36.98,469007.0,30.642,30.6752,30.584,30.6337,469007.0
2016-03-07 09:50:00,36.97,37.01,36.95,36.96,246219.0,30.6255,30.6586,30.6089,30.6172,246219.0
2016-03-07 09:55:00,36.96,36.98,36.92,36.94,131375.0,30.6172,30.6337,30.584,30.6006,131375.0
2016-03-07 10:00:00,36.94,36.97,36.89,36.95,96092.0,30.6006,30.6255,30.5592,30.6089,96092.0
2016-03-07 10:05:00,36.96,37.08,36.95,37.01,181725.0,30.6172,30.7166,30.6089,30.6586,181725.0
2016-03-07 10:10:00,37.01,37.11,37.0,37.04,133300.0,30.6586,30.7414,30.6503,30.6834,133300.0
2016-03-07 10:15:00,37.04,37.23,37.04,37.23,159158.0,30.6834,30.8408,30.6834,30.8408,159158.0
2016-03-07 10:20:00,37.23,37.31,37.16,37.18,273379.0,30.8408,30.9071,30.7829,30.7994,273379.0
2016-03-07 10:25:00,37.18,37.21,37.13,37.2,104118.0,30.7994,30.8243,30.758,30.816,104118.0
2016-03-07 10:30:00,37.2,37.25,37.13,37.13,111192.0,30.816,30.8574,30.758,30.758,111192.0
2016-03-07 10:35:00,37.13,37.2,37.11,37.14,95636.0,30.758,30.816,30.7414,30.7663,95636.0
2016-03-07 10:40:00,37.15,37.19,37.08,37.09,109878.0,30.7746,30.8077,30.7166,30.7249,109878.0
2016-03-07 10:45:00,37.1,37.15,37.1,37.14,108314.0,30.7332,30.7746,30.7332,30.7663,108314.0
2016-03-07 10:50:00,37.13,37.17,37.07,37.11,90642.0,30.758,30.7911,30.7083,30.7414,90642.0
2016-03-07 10:55:00,37.11,37.15,37.08,37.08,83419.0,30.7414,30.7746,30.7166,30.7166,83419.0
2016-03-07 11:00:00,37.08,37.15,37.03,37.06,94089.0,30.7166,30.7746,30.6752,30.7,94089.0
2016-03-07 11:05:00,37.07,37.1,37.05,37.07,83420.0,30.7083,30.7332,30.6917,30.7083,83420.0
2016-03-07 11:10:00,37.07,37.16,37.06,37.16,75169.0,30.7083,30.7829,30.7,30.7829,75169.0
2016-03-07 11:15:00,37.15,37.16,37.06,37.16,120377.0,30.7746,30.7829,30.7,30.7829,120377.0
2016-03-07 11:20:00,37.16,37.22,37.14,37.19,154444.0,30.7829,30.8326,30.7663,30.8077,154444.0
2016-03-07 11:25:00,37.18,37.22,37.18,37.19,82515.0,30.7994,30.8326,30.7994,30.8077,82515.0
2016-03-07 11:30:00,37.19,37.29,37.16,37.28,186555.0,30.8077,30.8905,30.7829,30.8823,186555.0
2016-03-07 11:35:00,37.28,37.32,37.24,37.32,98885.0,30.8823,30.9154,30.8491,30.9154,98885.0
2016-03-07 11:40:00,37.31,37.41,37.3,37.41,907481.0,30.9071,30.99,30.8988,30.99,907481.0
2016-03-07 11:45:00,37.41,37.55,37.39,37.53,290452.0,30.99,31.1059,30.9734,31.0894,290452.0
2016-03-07 11:50:00,37.54,37.54,37.46,37.5,85422.0,31.0976,31.0976,31.0314,31.0645,85422.0
2016-03-07 11:55:00,37.5,37.5,37.43,37.43,88267.0,31.0645,31.0645,31.0065,31.0065,88267.0
2016-03-07 12:00:00,37.44,37.44,37.37,37.37,144188.0,31.0148,31.0148,30.9568,30.9568,144188.0
2016-03-07 12:05:00,37.36,37.39,37.35,37.37,129295.0,30.9485,30.9734,30.9402,30.9568,129295.0
2016-03-07 12:10:00,37.37,37.39,37.34,37.37,111217.0,30.9568,30.9734,30.932,30.9568,111217.0
2016-03-07 12:15:00,37.36,37.41,37.36,37.37,111006.0,30.9485,30.99,30.9485,30.9568,111006.0
2016-03-07 12:20:00,37.37,37.45,37.37,37.45,44230.0,30.9568,31.0231,30.9568,31.0231,44230.0
2016-03-07 12:25:00,37.45,37.48,37.43,37.47,84522.0,31.0231,31.0479,31.0065,31.0397,84522.0
2016-03-07 12:30:00,37.47,37.51,37.46,37.51,133448.0,31.0397,31.0728,31.0314,31.0728,133448.0
2016-03-07 12:35:00,37.51,37.52,37.46,37.47,110384.0,31.0728,31.0811,31.0314,31.0397,110384.0
2016-03-07 12:40:00,37.47,37.54,37.46,37.53,63225.0,31.0397,31.0976,31.0314,31.0894,63225.0
2016-03-07 12:45:00,37.52,37.56,37.5,37.51,89030.0,31.0811,31.1142,31.0645,31.0728,89030.0
2016-03-07 12:50:00,37.51,37.53,37.49,37.5,54281.0,31.0728,31.0894,31.0562,31.0645,54281.0
2016-03-07 12:55:00,37.5,37.53,37.49,37.5,99092.0,31.0645,31.0894,31.0562,31.0645,99092.0
2016-03-07 13:00:00,37.51,37.6,37.5,37.6,69874.0,31.0728,31.1473,31.0645,31.1473,69874.0
2016-03-07 13:05:00,37.6,37.63,37.58,37.63,68603.0,31.1473,31.1722,31.1308,31.1722,68603.0
2016-03-07 13:10:00,37.63,37.65,37.59,37.6,80308.0,31.1722,31.1888,31.1391,31.1473,80308.0
2016-03-07 13:15:00,37.61,37.65,37.59,37.62,110974.0,31.1556,31.1888,31.1391,31.1639,110974.0
2016-03-07 13:20:00,37.62,37.62,37.53,37.56,46506.0,31.1639,31.1639,31.0894,31.1142,46506.0
2016-03-07 13:25:00,37.57,37.58,37.55,37.56,53887.0,31.1225,31.1308,31.1059,31.1142,53887.0
2016-03-07 13:30:00,37.55,37.55,37.4,37.42,100927.0,31.1059,31.1059,30.9817,30.9982,100927.0
2016-03-07 13:35:00,37.41,37.46,37.38,37.41,81747.0,30.99,31.0314,30.9651,30.99,81747.0
2016-03-07 13:40:00,37.41,37.43,37.39,37.41,39350.0,30.99,31.0065,30.9734,30.99,39350.0
2016-03-07 13:45:00,37.41,37.45,37.41,37.45,28991.0,30.99,31.0231,30.99,31.0231,28991.0
2016-03-07 13:50:00,37.45,37.45,37.37,37.37,56048.0,31.0231,31.0231,30.9568,30.9568,56048.0
2016-03-07 13:55:00,37.37,37.41,37.34,37.34,74531.0,30.9568,30.99,30.932,30.932,74531.0
2016-03-07 14:00:00,37.34,37.36,37.26,37.26,78969.0,30.932,30.9485,30.8657,30.8657,78969.0
2016-03-07 14:05:00,37.26,37.28,37.22,37.22,89338.0,30.8657,30.8823,30.8326,30.8326,89338.0
2016-03-07 14:10:00,37.23,37.28,37.21,37.21,106077.0,30.8408,30.8823,30.8243,30.8243,106077.0
2016-03-07 14:15:00,37.22,37.26,37.17,37.17,107610.0,30.8326,30.8657,30.7911,30.7911,107610.0
2016-03-07 14:20:00,37.16,37.24,37.16,37.22,71950.0,30.7829,30.8491,30.7829,30.8326,71950.0
2016-03-07 14:25:00,37.21,37.22,37.15,37.16,81864.0,30.8243,30.8326,30.7746,30.7829,81864.0
2016-03-07 14:30:00,37.16,37.17,37.01,37.01,117427.0,30.7829,30.7911,30.6586,30.6586,117427.0
2016-03-07 14:35:00,37.02,37.02,36.92,36.98,168055.0,30.6669,30.6669,30.584,30.6337,168055.0
2016-03-07 14:40:00,36.99,37.05,36.9,37.05,93638.0,30.642,30.6917,30.5675,30.6917,93638.0
2016-03-07 14:45:00,37.05,37.1,37.0,37.0,120107.0,30.6917,30.7332,30.6503,30.6503,120107.0
2016-03-07 14:50:00,37.0,37.06,36.99,37.01,132681.0,30.6503,30.7,30.642,30.6586,132681.0
2016-03-07 14:55:00,37.0,37.08,37.0,37.04,86501.0,30.6503,30.7166,30.6503,30.6834,86501.0
2016-03-07 15:00:00,37.04,37.07,37.03,37.05,89263.0,30.6834,30.7083,30.6752,30.6917,89263.0
2016-03-07 15:05:00,37.05,37.08,37.03,37.06,138297.0,30.6917,30.7166,30.6752,30.7,138297.0
2016-03-07 15:10:00,37.06,37.06,37.04,37.05,176509.0,30.7,30.7,30.6834,30.6917,176509.0
2016-03-07 15:15:00,37.04,37.13,37.04,37.13,98288.0,30.6834,30.758,30.6834,30.758,98288.0
2016-03-07 15:20:00,37.14,37.14,37.03,37.06,131803.0,30.7663,30.7663,30.6752,30.7,131803.0
2016-03-07 15:25:00,37.07,37.11,37.06,37.1,111935.0,30.7083,30.7414,30.7,30.7332,111935.0
2016-03-07 15:30:00,37.11,37.13,37.06,37.08,191378.0,30.7414,30.758,30.7,30.7166,191378.0
2016-03-07 15:35:00,37.09,37.12,37.04,37.12,187708.0,30.7249,30.7497,30.6834,30.7497,187708.0
2016-03-07 15:40:00,37.11,37.12,37.05,37.05,227450.0,30.7414,30.7497,30.6917,30.6917,227450.0
2016-03-07 15:45:00,37.05,37.07,36.98,37.04,202544.0,30.6917,30.7083,30.6337,30.6834,202544.0
2016-03-07 15:50:00,37.05,37.05,37.0,37.02,246017.0,30.6917,30.6917,30.6503,30.6669,246017.0
2016-03-07 15:55:00,37.01,37.07,37.0,37.05,569662.0,30.6586,30.7083,30.6503,30.6917,569662.0
2016-03-08 09:30:00,36.93,37.04,36.85,37.0,225045.0,30.5923,30.6834,30.5261,30.6503,225045.0
2016-03-08 09:35:00,37.0,37.23,36.92,37.15,192874.0,30.6503,30.8408,30.584,30.7746,192874.0
2016-03-08 09:40:00,37.15,37.24,37.08,37.1,141702.0,30.7746,30.8491,30.7166,30.7332,141702.0
2016-03-08 09:45:00,37.11,37.4,37.1,37.36,257264.0,30.7414,30.9817,30.7332,30.9485,257264.0
2016-03-08 09:50:00,37.36,37.42,37.28,37.36,170530.0,30.9485,30.9982,30.8823,30.9485,170530.0
2016-03-08 09:55:00,37.36,37.38,37.23,37.25,131131.0,30.9485,30.9651,30.8408,30.8574,131131.0
2016-03-08 10:00:00,37.25,37.33,37.2,37.32,122189.0,30.8574,30.9237,30.816,30.9154,122189.0
2016-03-08 10:05:00,37.33,37.35,37.26,37.28,106484.0,30.9237,30.9402,30.8657,30.8823,106484.0
2016-03-08 10:10:00,37.28,37.37,37.27,37.28,179511.0,30.8823,30.9568,30.874,30.8823,179511.0
2016-03-08 10:15:00,37.27,37.38,37.26,37.33,78192.0,30.874,30.9651,30.8657,30.9237,78192.0
2016-03-08 10:20:00,37.34,37.42,37.3,37.3,102113.0,30.932,30.9982,30.8988,30.8988,102113.0
2016-03-08 10:25:00,37.3,37.31,37.21,37.25,179777.0,30.8988,30.9071,30.8243,30.8574,179777.0
2016-03-08 10:30:00,37.25,37.41,37.24,37.4,138474.0,30.8574,30.99,30.8491,30.9817,138474.0
2016-03-08 10:35:00,37.4,37.45,37.37,37.42,215816.0,30.9817,31.0231,30.9568,30.9982,215816.0
2016-03-08 10:40:00,37.41,37.41,37.28,37.31,182945.0,30.99,30.99,30.8823,30.9071,182945.0
2016-03-08 10:45:00,37.31,37.34,37.21,37.24,191817.0,30.9071,30.932,30.8243,30.8491,191817.0
2016-03-08 10:50:00,37.24,37.31,37.23,37.27,103559.0,30.8491,30.9071,30.8408,30.874,103559.0
2016-03-08 10:55:00,37.27,37.31,37.23,37.29,78091.0,30.874,30.9071,30.8408,30.8905,78091.0
2016-03-08 11:00:00,37.29,37.48,37.28,37.48,110105.0,30.8905,31.0479,30.8823,31.0479,110105.0
2016-03-08 11:05:00,37.47,37.48,37.39,37.43,95577.0,31.0397,31.0479,30.9734,31.0065,95577.0
2016-03-08 11:10:00,37.43,37.5,37.42,37.43,77424.0,31.0065,31.0645,30.9982,31.0065,77424.0
2016-03-08 11:15:00,37.43,37.54,37.43,37.49,77083.0,31.0065,31.0976,31.0065,31.0562,77083.0
2016-03-08 11:20:00,37.49,37.52,37.46,37.48,102866.0,31.0562,31.0811,31.0314,31.0479,102866.0
2016-03-08 11:25:00,37.48,37.57,37.48,37.5,111586.0,31.0479,31.1225,31.0479,31.0645,111586.0
2016-03-08 11:30:00,37.5,37.56,37.49,37.54,75992.0,31.0645,31.1142,31.0562,31.0976,75992.0
2016-03-08 11:35:00,37.55,37.61,37.53,37.59,109601.0,31.1059,31.1556,31.0894,31.1391,109601.0
2016-03-08 11:40:00,37.59,37.64,37.57,37.59,110241.0,31.1391,31.1805,31.1225,31.1391,110241.0
2016-03-08 11:45:00,37.59,37.64,37.56,37.57,109228.0,31.1391,31.1805,31.1142,31.1225,109228.0
2016-03-08 11:50:00,37.57,37.64,37.57,37.64,96740.0,31.1225,31.1805,31.1225,31.1805,96740.0
2016-03-08 11:55:00,37.63,37.68,37.63,37.65,105535.0,31.1722,31.2136,31.1722,31.1888,105535.0
2016-03-08 12:00:00,37.65,37.68,37.63,37.68,90578.0,31.1888,31.2136,31.1722,31.2136,90578.0
2016-03-08 12:05:00,37.68,37.68,37.63,37.63,60904.0,31.2136,31.2136,31.1722,31.1722,60904.0
2016-03-08 12:10:00,37.63,37.67,37.6,37.61,73453.0,31.1722,31.2053,31.1473,31.1556,73453.0
2016-03-08 12:15:00,37.6,37.64,37.56,37.61,102605.0,31.1473,31.1805,31.1142,31.1556,102605.0
2016-03-08 12:20:00,37.61,37.65,37.6,37.62,56130.0,31.1556,31.1888,31.1473,31.1639,56130.0
2016-03-08 12:25:00,37.63,37.64,37.6,37.61,44844.0,31.1722,31.1805,31.1473,31.1556,44844.0
2016-03-08 12:30:00,37.62,37.63,37.58,37.59,52196.0,31.1639,31.1722,31.1308,31.1391,52196.0
2016-03-08 12:35:00,37.59,37.59,37.58,37.59,18946.0,31.1391,31.1391,31.1308,31.1391,18946.0
2016-03-08 12:40:00,37.59,37.59,37.53,37.55,52819.0,31.1391,31.1391,31.0894,31.1059,52819.0
2016-03-08 12:45:00,37.55,37.56,37.47,37.54,131902.0,31.1059,31.1142,31.0397,31.0976,131902.0
2016-03-08 12:50:00,37.53,37.6,37.52,37.59,59602.0,31.0894,31.1473,31.0811,31.1391,59602.0
2016-03-08 12:55:00,37.58,37.63,37.58,37.6,115329.0,31.1308,31.1722,31.1308,31.1473,115329.0
2016-03-08 13:00:00,37.61,37.61,37.5,37.52,119450.0,31.1556,31.1556,31.0645,31.0811,119450.0
2016-03-08 13:05:00,37.51,37.51,37.38,37.38,66285.0,31.0728,31.0728,30.9651,30.9651,66285.0
2016-03-08 13:10:00,37.39,37.43,37.38,37.41,54818.0,30.9734,31.0065,30.9651,30.99,54818.0
2016-03-08 13:15:00,37.41,37.5,37.41,37.45,73063.0,30.99,31.0645,30.99,31.0231,73063.0
2016-03-08 13:20:00,37.46,37.5,37.44,37.46,82901.0,31.0314,31.0645,31.0148,31.0314,82901.0
2016-03-08 13:25:00,37.46,37.49,37.45,37.48,42697.0,31.0314,31.0562,31.0231,31.0479,42697.0
2016-03-08 13:30:00,37.48,37.5,37.42,37.43,45922.0,31.0479,31.0645,30.9982,31.0065,45922.0
2016-03-08 13:35:00,37.43,37.47,37.42,37.45,50482.0,31.0065,31.0397,30.9982,31.0231,50482.0
2016-03-08 13:40:00,37.44,37.5,37.43,37.44,48359.0,31.0148,31.0645,31.0065,31.0148,48359.0
2016-03-08 13:45:00,37.44,37.51,37.44,37.46,56451.0,31.0148,31.0728,31.0148,31.0314,56451.0
2016-03-08 13:50:00,37.45,37.46,37.41,37.42,39187.0,31.0231,31.0314,30.99,30.9982,39187.0
2016-03-08 13:55:00,37.43,37.48,37.43,37.45,37291.0,31.0065,31.0479,31.0065,31.0231,37291.0
2016-03-08 14:00:00,37.45,37.46,37.35,37.42,78998.0,31.0231,31.0314,30.9402,30.9982,78998.0
2016-03-08 14:05:00,37.42,37.48,37.42,37.45,64229.0,30.9982,31.0479,30.9982,31.0231,64229.0
2016-03-08 14:10:00,37.45,37.48,37.42,37.42,81004.0,31.0231,31.0479,30.9982,30.9982,81004.0
2016-03-08 14:15:00,37.42,37.44,37.4,37.42,59959.0,30.9982,31.0148,30.9817,30.9982,59959.0
2016-03-08 14:20:00,37.41,37.45,37.36,37.37,54763.0,30.99,31.0231,30.9485,30.9568,54763.0
2016-03-08 14:25:00,37.37,37.4,37.33,37.34,55571.0,30.9568,30.9817,30.9237,30.932,55571.0
2016-03-08 14:30:00,37.34,37.36,37.31,37.34,59646.0,30.932,30.9485,30.9071,30.932,59646.0
2016-03-08 14:35:00,37.34,37.36,37.3,37.32,58061.0,30.932,30.9485,30.8988,30.9154,58061.0
2016-03-08 14:40:00,37.32,37.34,37.3,37.33,56685.0,30.9154,30.932,30.8988,30.9237,56685.0
2016-03-08 14:45:00,37.33,37.34,37.29,37.3,64202.0,30.9237,30.932,30.8905,30.8988,64202.0
2016-03-08 14:50:00,37.29,37.3,37.23,37.28,68093.0,30.8905,30.8988,30.8408,30.8823,68093.0
2016-03-08 14:55:00,37.29,37.29,37.27,37.28,35335.0,30.8905,30.8905,30.874,30.8823,35335.0
2016-03-08 15:00:00,37.28,37.29,37.23,37.24,90225.0,30.8823,30.8905,30.8408,30.8491,90225.0
2016-03-08 15:05:00,37.25,37.26,37.19,37.21,107523.0,30.8574,30.8657,30.8077,30.8243,107523.0
2016-03-08 15:10:00,37.2,37.26,37.19,37.2,97845.0,30.816,30.8657,30.8077,30.816,97845.0
2016-03-08 15:15:00,37.2,37.21,37.12,37.14,108508.0,30.816,30.8243,30.7497,30.7663,108508.0
2016-03-08 15:20:00,37.15,37.2,37.14,37.18,69154.0,30.7746,30.816,30.7663,30.7994,69154.0
2016-03-08 15:25:00,37.19,37.21,37.16,37.18,82175.0,30.8077,30.8243,30.7829,30.7994,82175.0
2016-03-08 15:30:00,37.18,37.18,37.11,37.15,111070.0,30.7994,30.7994,30.7414,30.7746,111070.0
2016-03-08 15:35:00,37.15,37.18,37.1,37.12,133199.0,30.7746,30.7994,30.7332,30.7497,133199.0
2016-03-08 15:40:00,37.12,37.2,37.11,37.17,144210.0,30.7497,30.816,30.7414,30.7911,144210.0
2016-03-08 15:45:00,37.17,37.18,37.05,37.07,196297.0,30.7911,30.7994,30.6917,30.7083,196297.0
2016-03-08 15:50:00,37.07,37.08,37.0,37.01,157888.0,30.7083,30.7166,30.6503,30.6586,157888.0
2016-03-08 15:55:00,37.01,37.05,36.97,37.02,399583.0,30.6586,30.6917,30.6255,30.6669,399583.0
2016-03-09 09:30:00,37.1,37.39,37.09,37.37,173613.0,30.7332,30.9734,30.7249,30.9568,173613.0
2016-03-09 09:35:00,37.36,37.39,37.19,37.32,102755.0,30.9485,30.9734,30.8077,30.9154,102755.0
2016-03-09 09:40:00,37.33,37.42,37.29,37.42,117295.0,30.9237,30.9982,30.8905,30.9982,117295.0
2016-03-09 09:45:00,37.43,37.45,37.35,37.38,118424.0,31.0065,31.0231,30.9402,30.9651,118424.0
2016-03-09 09:50:00,37.38,37.48,37.36,37.39,108060.0,30.9651,31.0479,30.9485,30.9734,108060.0
2016-03-09 09:55:00,37.4,37.53,37.39,37.43,127712.0,30.9817,31.0894,30.9734,31.0065,127712.0
2016-03-09 10:00:00,37.43,37.52,37.32,37.5,191840.0,31.0065,31.0811,30.9154,31.0645,191840.0
2016-03-09 10:05:00,37.49,37.51,37.38,37.5,182506.0,31.0562,31.0728,30.9651,31.0645,182506.0
2016-03-09 10:10:00,37.49,37.54,37.45,37.49,82367.0,31.0562,31.0976,31.0231,31.0562,82367.0
2016-03-09 10:15:00,37.49,37.6,37.49,37.56,133744.0,31.0562,31.1473,31.0562,31.1142,133744.0
2016-03-09 10:20:00,37.56,37.64,37.56,37.64,98424.0,31.1142,31.1805,31.1142,31.1805,98424.0
2016-03-09 10:25:00,37.64,37.79,37.64,37.79,219496.0,31.1805,31.3047,31.1805,31.3047,219496.0
2016-03-09 10:30:00,37.79,37.91,37.77,37.91,245881.0,31.3047,31.4041,31.2882,31.4041,245881.0
2016-03-09 10:35:00,37.91,38.06,37.88,37.94,376423.0,31.4041,31.5284,31.3793,31.429,376423.0
2016-03-09 10:40:00,37.95,38.02,37.93,37.93,118613.0,31.4373,31.4953,31.4207,31.4207,118613.0
2016-03-09 10:45:00,37.93,37.95,37.81,37.81,95786.0,31.4207,31.4373,31.3213,31.3213,95786.0
2016-03-09 10:50:00,37.8,37.81,37.69,37.75,78281.0,31.313,31.3213,31.2219,31.2716,78281.0
2016-03-09 10:55:00,37.75,37.93,37.74,37.78,147732.0,31.2716,31.4207,31.2633,31.2965,147732.0
2016-03-09 11:00:00,37.78,37.82,37.74,37.78,66765.0,31.2965,31.3296,31.2633,31.2965,66765.0
2016-03-09 11:05:00,37.78,37.88,37.77,37.85,102860.0,31.2965,31.3793,31.2882,31.3544,102860.0
2016-03-09 11:10:00,37.86,37.92,37.85,37.88,62960.0,31.3627,31.4124,31.3544,31.3793,62960.0
2016-03-09 11:15:00,37.89,37.94,37.88,37.92,67916.0,31.3876,31.429,31.3793,31.4124,67916.0
2016-03-09 11:20:00,37.92,37.93,37.87,37.91,44614.0,31.4124,31.4207,31.371,31.4041,44614.0
2016-03-09 11:25:00,37.91,37.96,37.91,37.93,65391.0,31.4041,31.4456,31.4041,31.4207,65391.0
2016-03-09 11:30:00,37.94,37.96,37.86,37.89,54653.0,31.429,31.4456,31.3627,31.3876,54653.0
2016-03-09 11:35:00,37.9,37.96,37.87,37.89,48130.0,31.3959,31.4456,31.371,31.3876,48130.0
2016-03-09 11:40:00,37.9,37.9,37.85,37.89,43485.0,31.3959,31.3959,31.3544,31.3876,43485.0
2016-03-09 11:45:00,37.89,37.9,37.84,37.84,61788.0,31.3876,31.3959,31.3462,31.3462,61788.0
2016-03-09 11:50:00,37.84,37.85,37.8,37.84,111835.0,31.3462,31.3544,31.313,31.3462,111835.0
2016-03-09 11:55:00,37.84,37.9,37.83,37.88,107512.0,31.3462,31.3959,31.3379,31.3793,107512.0
2016-03-09 12:00:00,37.88,37.88,37.82,37.85,63876.0,31.3793,31.3793,31.3296,31.3544,63876.0
2016-03-09 12:05:00,37.84,37.89,37.82,37.84,67638.0,31.3462,31.3876,31.3296,31.3462,67638.0
2016-03-09 12:10:00,37.84,37.85,37.79,37.83,48006.0,31.3462,31.3544,31.3047,31.3379,48006.0
2016-03-09 12:15:00,37.83,37.85,37.73,37.79,50634.0,31.3379,31.3544,31.255,31.3047,50634.0
2016-03-09 12:20:00,37.79,37.8,37.72,37.72,38278.0,31.3047,31.313,31.2468,31.2468,38278.0
2016-03-09 12:25:00,37.72,37.73,37.66,37.68,52933.0,31.2468,31.255,31.197,31.2136,52933.0
2016-03-09 12:30:00,37.68,37.68,37.58,37.59,79930.0,31.2136,31.2136,31.1308,31.1391,79930.0
2016-03-09 12:35:00,37.59,37.62,37.57,37.58,58240.0,31.1391,31.1639,31.1225,31.1308,58240.0
2016-03-09 12:40:00,37.58,37.58,37.52,37.55,66814.0,31.1308,31.1308,31.0811,31.1059,66814.0
2016-03-09 12:45:00,37.55,37.55,37.45,37.52,96555.0,31.1059,31.1059,31.0231,31.0811,96555.0
2016-03-09 12:50:00,37.5,37.58,37.5,37.55,65313.0,31.0645,31.1308,31.0645,31.1059,65313.0
2016-03-09 12:55:00,37.55,37.66,37.55,37.66,157878.0,31.1059,31.197,31.1059,31.197,157878.0
2016-03-09 13:00:00,37.66,37.68,37.63,37.67,168742.0,31.197,31.2136,31.1722,31.2053,168742.0
2016-03-09 13:05:00,37.68,37.7,37.6,37.63,59904.0,31.2136,31.2302,31.1473,31.1722,59904.0
2016-03-09 13:10:00,37.64,37.67,37.62,37.63,37871.0,31.1805,31.2053,31.1639,31.1722,37871.0
2016-03-09 13:15:00,37.63,37.64,37.59,37.6,28192.0,31.1722,31.1805,31.1391,31.1473,28192.0
2016-03-09 13:20:00,37.61,37.62,37.55,37.61,32315.0,31.1556,31.1639,31.1059,31.1556,32315.0
2016-03-09 13:25:00,37.62,37.63,37.55,37.58,115000.0,31.1639,31.1722,31.1059,31.1308,115000.0
2016-03-09 13:30:00,37.58,37.61,37.57,37.58,90850.0,31.1308,31.1556,31.1225,31.1308,90850.0
2016-03-09 13:35:00,37.59,37.73,37.56,37.67,128461.0,31.1391,31.255,31.1142,31.2053,128461.0
2016-03-09 13:40:00,37.67,37.73,37.65,37.73,171702.0,31.2053,31.255,31.1888,31.255,171702.0
2016-03-09 13:45:00,37.74,37.83,37.71,37.83,123102.0,31.2633,31.3379,31.2385,31.3379,123102.0
2016-03-09 13:50:00,37.83,37.86,37.82,37.86,34804.0,31.3379,31.3627,31.3296,31.3627,34804.0
2016-03-09 13:55:00,37.85,37.86,37.8,37.81,63834.0,31.3544,31.3627,31.313,31.3213,63834.0
2016-03-09 14:00:00,37.81,37.85,37.81,37.84,35970.0,31.3213,31.3544,31.3213,31.3462,35970.0
2016-03-09 14:05:00,37.85,37.87,37.83,37.86,59133.0,31.3544,31.371,31.3379,31.3627,59133.0
2016-03-09 14:10:00,37.87,37.9,37.82,37.83,101116.0,31.371,31.3959,31.3296,31.3379,101116.0
2016-03-09 14:15:00,37.82,37.86,37.82,37.86,43654.0,31.3296,31.3627,31.3296,31.3627,43654.0
2016-03-09 14:20:00,37.86,37.87,37.8,37.8,84252.0,31.3627,31.371,31.313,31.313,84252.0
2016-03-09 14:25:00,37.8,37.81,37.75,37.77,64719.0,31.313,31.3213,31.2716,31.2882,64719.0
2016-03-09 14:30:00,37.77,37.8,37.75,37.79,56989.0,31.2882,31.313,31.2716,31.3047,56989.0
2016-03-09 14:35:00,37.79,37.81,37.77,37.81,70749.0,31.3047,31.3213,31.2882,31.3213,70749.0
2016-03-09 14:40:00,37.81,37.83,37.78,37.82,49804.0,31.3213,31.3379,31.2965,31.3296,49804.0
2016-03-09 14:45:00,37.82,37.85,37.81,37.83,52008.0,31.3296,31.3544,31.3213,31.3379,52008.0
2016-03-09 14:50:00,37.83,37.83,37.77,37.79,54449.0,31.3379,31.3379,31.2882,31.3047,54449.0
2016-03-09 14:55:00,37.8,37.8,37.72,37.74,105474.0,31.313,31.313,31.2468,31.2633,105474.0
2016-03-09 15:00:00,37.75,37.79,37.74,37.79,88168.0,31.2716,31.3047,31.2633,31.3047,88168.0
2016-03-09 15:05:00,37.79,37.8,37.71,37.74,99655.0,31.3047,31.313,31.2385,31.2633,99655.0
2016-03-09 15:10:00,37.74,37.77,37.73,37.75,85555.0,31.2633,31.2882,31.255,31.2716,85555.0
2016-03-09 15:15:00,37.75,37.77,37.73,37.75,130315.0,31.2716,31.2882,31.255,31.2716,130315.0
2016-03-09 15:20:00,37.75,37.8,37.74,37.8,87158.0,31.2716,31.313,31.2633,31.313,87158.0
2016-03-09 15:25:00,37.8,37.82,37.79,37.8,107467.0,31.313,31.3296,31.3047,31.313,107467.0
2016-03-09 15:30:00,37.8,37.81,37.74,37.77,206387.0,31.313,31.3213,31.2633,31.2882,206387.0
2016-03-09 15:35:00,37.78,37.81,37.77,37.77,159394.0,31.2965,31.3213,31.2882,31.2882,159394.0
2016-03-09 15:40:00,37.77,37.81,37.73,37.77,183869.0,31.2882,31.3213,31.255,31.2882,183869.0
2016-03-09 15:45:00,37.77,37.79,37.74,37.75,166869.0,31.2882,31.3047,31.2633,31.2716,166869.0
2016-03-09 15:50:00,37.75,37.79,37.74,37.77,152311.0,31.2716,31.3047,31.2633,31.2882,152311.0
2016-03-09 15:55:00,37.77,37.81,37.73,37.8,276056.0,31.2882,31.3213,31.255,31.313,276056.0
2016-03-10 09:30:00,37.81,37.96,37.75,37.82,246212.0,31.3213,31.4456,31.2716,31.3296,246212.0
2016-03-10 09:35:00,37.82,37.91,37.65,37.84,130686.0,31.3296,31.4041,31.1888,31.3462,130686.0
2016-03-10 09:40:00,37.84,37.84,37.71,37.8,171408.0,31.3462,31.3462,31.2385,31.313,171408.0
2016-03-10 09:45:00,37.79,37.89,37.76,37.8,93551.0,31.3047,31.3876,31.2799,31.313,93551.0
2016-03-10 09:50:00,37.8,37.83,37.7,37.8,136493.0,31.313,31.3379,31.2302,31.313,136493.0
2016-03-10 09:55:00,37.8,37.95,37.8,37.88,120627.0,31.313,31.4373,31.313,31.3793,120627.0
2016-03-10 10:00:00,37.88,37.94,37.86,37.9,116032.0,31.3793,31.429,31.3627,31.3959,116032.0
2016-03-10 10:05:00,37.91,37.91,37.81,37.83,165746.0,31.4041,31.4041,31.3213,31.3379,165746.0
2016-03-10 10:10:00,37.82,37.82,37.7,37.73,143413.0,31.3296,31.3296,31.2302,31.255,143413.0
2016-03-10 10:15:00,37.73,37.85,37.72,37.78,113665.0,31.255,31.3544,31.2468,31.2965,113665.0
2016-03-10 10:20:00,37.77,37.82,37.74,37.75,139829.0,31.2882,31.3296,31.2633,31.2716,139829.0
2016-03-10 10:25:00,37.76,37.81,37.74,37.78,219219.0,31.2799,31.3213,31.2633,31.2965,219219.0
2016-03-10 10:30:00,37.77,37.78,37.56,37.56,186723.0,31.2882,31.2965,31.1142,31.1142,186723.0
2016-03-10 10:35:00,37.57,37.61,37.5,37.56,62775.0,31.1225,31.1556,31.0645,31.1142,62775.0
2016-03-10 10:40:00,37.57,37.66,37.55,37.59,85619.0,31.1225,31.197,31.1059,31.1391,85619.0
2016-03-10 10:45:00,37.59,37.62,37.56,37.58,95967.0,31.1391,31.1639,31.1142,31.1308,95967.0
2016-03-10 10:50:00,37.57,37.6,37.5,37.6,76883.0,31.1225,31.1473,31.0645,31.1473,76883.0
2016-03-10 10:55:00,37.59,37.6,37.4,37.43,87739.0,31.1391,31.1473,30.9817,31.0065,87739.0
2016-03-10 11:00:00,37.43,37.47,37.42,37.45,107400.0,31.0065,31.0397,30.9982,31.0231,107400.0
2016-03-10 11:05:00,37.45,37.54,37.43,37.54,177974.0,31.0231,31.0976,31.0065,31.0976,177974.0
2016-03-10 11:10:00,37.54,37.56,37.5,37.55,116235.0,31.0976,31.1142,31.0645,31.1059,116235.0
2016-03-10 11:15:00,37.55,37.55,37.37,37.37,131202.0,31.1059,31.1059,30.9568,30.9568,131202.0
2016-03-10 11:20:00,37.37,37.38,37.26,37.31,135180.0,30.9568,30.9651,30.8657,30.9071,135180.0
2016-03-10 11:25:00,37.31,37.41,37.3,37.39,104557.0,30.9071,30.99,30.8988,30.9734,104557.0
2016-03-10 11:30:00,37.38,37.39,37.29,37.37,127978.0,30.9651,30.9734,30.8905,30.9568,127978.0
2016-03-10 11:35:00,37.37,37.49,37.36,37.49,137021.0,30.9568,31.0562,30.9485,31.0562,137021.0
2016-03-10 11:40:00,37.49,37.55,37.47,37.55,60247.0,31.0562,31.1059,31.0397,31.1059,60247.0
2016-03-10 11:45:00,37.54,37.55,37.45,37.5,53981.0,31.0976,31.1059,31.0231,31.0645,53981.0
2016-03-10 11:50:00,37.51,37.52,37.4,37.45,45338.0,31.0728,31.0811,30.9817,31.0231,45338.0
2016-03-10 11:55:00,37.45,37.53,37.41,37.41,78107.0,31.0231,31.0894,30.99,30.99,78107.0
2016-03-10 12:00:00,37.41,37.48,37.4,37.46,63430.0,30.99,31.0479,30.9817,31.0314,63430.0
2016-03-10 12:05:00,37.46,37.46,37.38,37.43,47638.0,31.0314,31.0314,30.9651,31.0065,47638.0
2016-03-10 12:10:00,37.44,37.48,37.41,37.48,57006.0,31.0148,31.0479,30.99,31.0479,57006.0
2016-03-10 12:15:00,37.48,37.48,37.36,37.38,50124.0,31.0479,31.0479,30.9485,30.9651,50124.0
2016-03-10 12:20:00,37.38,37.38,37.31,37.34,31298.0,30.9651,30.9651,30.9071,30.932,31298.0
2016-03-10 12:25:00,37.34,37.39,37.33,37.35,71350.0,30.932,30.9734,30.9237,30.9402,71350.0
2016-03-10 12:30:00,37.36,37.49,37.31,37.35,345087.0,30.9485,31.0562,30.9071,30.9402,345087.0
2016-03-10 12:35:00,37.34,37.34,37.25,37.33,114478.0,30.932,30.932,30.8574,30.9237,114478.0
2016-03-10 12:40:00,37.34,37.38,37.32,37.33,100104.0,30.932,30.9651,30.9154,30.9237,100104.0
2016-03-10 12:45:00,37.33,37.37,37.29,37.31,63341.0,30.9237,30.9568,30.8905,30.9071,63341.0
2016-03-10 12:50:00,37.31,37.41,37.3,37.37,71184.0,30.9071,30.99,30.8988,30.9568,71184.0
2016-03-10 12:55:00,37.37,37.45,37.35,37.39,103106.0,30.9568,31.0231,30.9402,30.9734,103106.0
2016-03-10 13:00:00,37.39,37.43,37.35,37.37,61464.0,30.9734,31.0065,30.9402,30.9568,61464.0
2016-03-10 13:05:00,37.38,37.39,37.34,37.36,39603.0,30.9651,30.9734,30.932,30.9485,39603.0
2016-03-10 13:10:00,37.35,37.4,37.33,37.36,61494.0,30.9402,30.9817,30.9237,30.9485,61494.0
2016-03-10 13:15:00,37.36,37.46,37.35,37.41,44639.0,30.9485,31.0314,30.9402,30.99,44639.0
2016-03-10 13:20:00,37.42,37.48,37.4,37.47,26412.0,30.9982,31.0479,30.9817,31.0397,26412.0
2016-03-10 13:25:00,37.48,37.49,37.42,37.46,74788.0,31.0479,31.0562,30.9982,31.0314,74788.0
2016-03-10 13:30:00,37.47,37.5,37.41,37.47,56266.0,31.0397,31.0645,30.99,31.0397,56266.0
2016-03-10 13:35:00,37.46,37.46,37.39,37.39,40587.0,31.0314,31.0314,30.9734,30.9734,40587.0
2016-03-10 13:40:00,37.38,37.4,37.33,37.39,197948.0,30.9651,30.9817,30.9237,30.9734,197948.0
2016-03-10 13:45:00,37.39,37.41,37.38,37.4,31769.0,30.9734,30.99,30.9651,30.9817,31769.0
2016-03-10 13:50:00,37.4,37.4,37.33,37.39,66082.0,30.9817,30.9817,30.9237,30.9734,66082.0
2016-03-10 13:55:00,37.39,37.4,37.3,37.34,72168.0,30.9734,30.9817,30.8988,30.932,72168.0
2016-03-10 14:00:00,37.33,37.38,37.33,37.37,48935.0,30.9237,30.9651,30.9237,30.9568,48935.0
2016-03-10 14:05:00,37.37,37.38,37.3,37.31,36393.0,30.9568,30.9651,30.8988,30.9071,36393.0
2016-03-10 14:10:00,37.32,37.34,37.27,37.33,65947.0,30.9154,30.932,30.874,30.9237,65947.0
2016-03-10 14:15:00,37.33,37.4,37.32,37.4,88198.0,30.9237,30.9817,30.9154,30.9817,88198.0
2016-03-10 14:20:00,37.39,37.44,37.37,37.44,97257.0,30.9734,31.0148,30.9568,31.0148,97257.0
2016-03-10 14:25:00,37.44,37.55,37.39,37.49,209678.0,31.0148,31.1059,30.9734,31.0562,209678.0
2016-03-10 14:30:00,37.5,37.52,37.48,37.51,69182.0,31.0645,31.0811,31.0479,31.0728,69182.0
2016-03-10 14:35:00,37.51,37.52,37.47,37.52,41523.0,31.0728,31.0811,31.0397,31.0811,41523.0
2016-03-10 14:40:00,37.52,37.65,37.51,37.64,128961.0,31.0811,31.1888,31.0728,31.1805,128961.0
2016-03-10 14:45:00,37.64,37.72,37.63,37.69,65310.0,31.1805,31.2468,31.1722,31.2219,65310.0
2016-03-10 14:50:00,37.68,37.71,37.67,37.69,58722.0,31.2136,31.2385,31.2053,31.2219,58722.0
2016-03-10 14:55:00,37.69,37.69,37.66,37.69,81744.0,31.2219,31.2219,31.197,31.2219,81744.0
2016-03-10 15:00:00,37.68,37.7,37.6,37.62,124348.0,31.2136,31.2302,31.1473,31.1639,124348.0
2016-03-10 15:05:00,37.62,37.65,37.58,37.64,68278.0,31.1639,31.1888,31.1308,31.1805,68278.0
2016-03-10 15:10:00,37.65,37.66,37.6,37.66,68461.0,31.1888,31.197,31.1473,31.197,68461.0
2016-03-10 15:15:00,37.66,37.71,37.63,37.68,108020.0,31.197,31.2385,31.1722,31.2136,108020.0
2016-03-10 15:20:00,37.68,37.7,37.62,37.65,87757.0,31.2136,31.2302,31.1639,31.1888,87757.0
2016-03-10 15:25:00,37.65,37.79,37.65,37.76,77471.0,31.1888,31.3047,31.1888,31.2799,77471.0
2016-03-10 15:30:00,37.76,37.8,37.73,37.75,106070.0,31.2799,31.313,31.255,31.2716,106070.0
2016-03-10 15:35:00,37.75,37.77,37.7,37.71,206594.0,31.2716,31.2882,31.2302,31.2385,206594.0
2016-03-10 15:40:00,37.72,37.74,37.68,37.72,226089.0,31.2468,31.2633,31.2136,31.2468,226089.0
2016-03-10 15:45:00,37.72,37.75,37.67,37.67,198608.0,31.2468,31.2716,31.2053,31.2053,198608.0
2016-03-10 15:50:00,37.68,37.75,37.65,37.73,222329.0,31.2136,31.2716,31.1888,31.255,222329.0
2016-03-10 15:55:00,37.74,37.75,37.69,37.73,362594.0,31.2633,31.2716,31.2219,31.255,362594.0
2016-03-11 09:30:00,37.9,38.03,37.89,38.01,160062.0,31.3959,31.5036,31.3876,31.487,160062.0
2016-03-11 09:35:00,38.0,38.06,37.88,38.04,106789.0,31.4787,31.5284,31.3793,31.5118,106789.0
2016-03-11 09:40:00,38.04,38.05,37.98,38.02,63711.0,31.5118,31.5201,31.4621,31.4953,63711.0
2016-03-11 09:45:00,38.02,38.03,37.91,37.95,249283.0,31.4953,31.5036,31.4041,31.4373,249283.0
2016-03-11 09:50:00,37.95,38.01,37.95,38.0,120986.0,31.4373,31.487,31.4373,31.4787,120986.0
2016-03-11 09:55:00,38.0,38.02,37.98,37.98,68721.0,31.4787,31.4953,31.4621,31.4621,68721.0
2016-03-11 10:00:00,37.97,38.0,37.9,37.95,95595.0,31.4538,31.4787,31.3959,31.4373,95595.0
2016-03-11 10:05:00,37.95,37.98,37.94,37.95,83227.0,31.4373,31.4621,31.429,31.4373,83227.0
2016-03-11 10:10:00,37.95,38.04,37.94,38.03,90979.0,31.4373,31.5118,31.429,31.5036,90979.0
2016-03-11 10:15:00,38.02,38.15,38.02,38.15,119922.0,31.4953,31.603,31.4953,31.603,119922.0
2016-03-11 10:20:00,38.15,38.25,38.15,38.25,210627.0,31.603,31.6858,31.603,31.6858,210627.0
2016-03-11 10:25:00,38.25,38.33,38.22,38.27,261577.0,31.6858,31.7521,31.6609,31.7024,261577.0
2016-03-11 10:30:00,38.28,38.47,38.28,38.47,256093.0,31.7106,31.868,31.7106,31.868,256093.0
2016-03-11 10:35:00,38.46,38.47,38.38,38.39,153138.0,31.8598,31.868,31.7935,31.8018,153138.0
2016-03-11 10:40:00,38.4,38.43,38.36,38.37,76984.0,31.8101,31.8349,31.7769,31.7852,76984.0
2016-03-11 10:45:00,38.36,38.37,38.3,38.32,88481.0,31.7769,31.7852,31.7272,31.7438,88481.0
2016-03-11 10:50:00,38.33,38.38,38.31,38.32,83806.0,31.7521,31.7935,31.7355,31.7438,83806.0
2016-03-11 10:55:00,38.32,38.37,38.32,38.37,46923.0,31.7438,31.7852,31.7438,31.7852,46923.0
2016-03-11 11:00:00,38.36,38.37,38.31,38.35,78787.0,31.7769,31.7852,31.7355,31.7686,78787.0
2016-03-11 11:05:00,38.36,38.4,38.35,38.37,90759.0,31.7769,31.8101,31.7686,31.7852,90759.0
2016-03-11 11:10:00,38.38,38.44,38.38,38.43,92837.0,31.7935,31.8432,31.7935,31.8349,92837.0
2016-03-11 11:15:00,38.43,38.49,38.42,38.49,75015.0,31.8349,31.8846,31.8266,31.8846,75015.0
2016-03-11 11:20:00,38.49,38.49,38.43,38.47,74594.0,31.8846,31.8846,31.8349,31.868,74594.0
2016-03-11 11:25:00,38.47,38.5,38.45,38.46,88074.0,31.868,31.8929,31.8515,31.8598,88074.0
2016-03-11 11:30:00,38.46,38.46,38.39,38.4,87280.0,31.8598,31.8598,31.8018,31.8101,87280.0
2016-03-11 11:35:00,38.41,38.42,38.29,38.3,103978.0,31.8183,31.8266,31.7189,31.7272,103978.0
2016-03-11 11:40:00,38.29,38.3,38.25,38.3,73726.0,31.7189,31.7272,31.6858,31.7272,73726.0
2016-03-11 11:45:00,38.3,38.38,38.29,38.33,97549.0,31.7272,31.7935,31.7189,31.7521,97549.0
2016-03-11 11:50:00,38.33,38.4,38.33,38.4,113888.0,31.7521,31.8101,31.7521,31.8101,113888.0
2016-03-11 11:55:00,38.4,38.41,38.37,38.39,96255.0,31.8101,31.8183,31.7852,31.8018,96255.0
2016-03-11 12:00:00,38.38,38.39,38.38,38.39,17556.0,31.7935,31.8018,31.7935,31.8018,17556.0
2016-03-11 12:05:00,38.39,38.4,38.36,38.39,81744.0,31.8018,31.8101,31.7769,31.8018,81744.0
2016-03-11 12:10:00,38.39,38.4,38.37,38.39,92424.0,31.8018,31.8101,31.7852,31.8018,92424.0
2016-03-11 12:15:00,38.39,38.4,38.38,38.39,41340.0,31.8018,31.8101,31.7935,31.8018,41340.0
2016-03-11 12:20:00,38.39,38.4,38.37,38.39,135944.0,31.8018,31.8101,31.7852,31.8018,135944.0
2016-03-11 12:25:00,38.39,38.47,38.38,38.47,109079.0,31.8018,31.868,31.7935,31.868,109079.0
2016-03-11 12:30:00,38.46,38.48,38.44,38.45,60398.0,31.8598,31.8763,31.8432,31.8515,60398.0
2016-03-11 12:35:00,38.45,38.46,38.44,38.45,47156.0,31.8515,31.8598,31.8432,31.8515,47156.0
2016-03-11 12:40:00,38.45,38.49,38.44,38.49,69563.0,31.8515,31.8846,31.8432,31.8846,69563.0
2016-03-11 12:45:00,38.48,38.52,38.47,38.49,138370.0,31.8763,31.9095,31.868,31.8846,138370.0
2016-03-11 12:50:00,38.5,38.51,38.48,38.51,61611.0,31.8929,31.9012,31.8763,31.9012,61611.0
2016-03-11 12:55:00,38.51,38.51,38.45,38.47,87098.0,31.9012,31.9012,31.8515,31.868,87098.0
2016-03-11 13:00:00,38.47,38.49,38.43,38.45,75452.0,31.868,31.8846,31.8349,31.8515,75452.0
2016-03-11 13:05:00,38.44,38.45,38.4,38.43,97936.0,31.8432,31.8515,31.8101,31.8349,97936.0
2016-03-11 13:10:00,38.43,38.44,38.42,38.44,34027.0,31.8349,31.8432,31.8266,31.8432,34027.0
2016-03-11 13:15:00,38.43,38.44,38.41,38.42,98023.0,31.8349,31.8432,31.8183,31.8266,98023.0
2016-03-11 13:20:00,38.42,38.44,38.41,38.43,29544.0,31.8266,31.8432,31.8183,31.8349,29544.0
2016-03-11 13:25:00,38.43,38.44,38.42,38.44,64629.0,31.8349,31.8432,31.8266,31.8432,64629.0
2016-03-11 13:30:00,38.44,38.44,38.42,38.43,39790.0,31.8432,31.8432,31.8266,31.8349,39790.0
2016-03-11 13:35:00,38.43,38.44,38.43,38.44,17928.0,31.8349,31.8432,31.8349,31.8432,17928.0
2016-03-11 13:40:00,38.43,38.46,38.43,38.45,108314.0,31.8349,31.8598,31.8349,31.8515,108314.0
2016-03-11 13:45:00,38.45,38.46,38.44,38.45,19785.0,31.8515,31.8598,31.8432,31.8515,19785.0
2016-03-11 13:50:00,38.45,38.47,38.45,38.47,35880.0,31.8515,31.868,31.8515,31.868,35880.0
2016-03-11 13:55:00,38.47,38.47,38.44,38.47,54617.0,31.868,31.868,31.8432,31.868,54617.0
2016-03-11 14:00:00,38.47,38.5,38.46,38.49,42103.0,31.868,31.8929,31.8598,31.8846,42103.0
2016-03-11 14:05:00,38.49,38.5,38.44,38.45,124530.0,31.8846,31.8929,31.8432,31.8515,124530.0
2016-03-11 14:10:00,38.45,38.46,38.42,38.42,87949.0,31.8515,31.8598,31.8266,31.8266,87949.0
2016-03-11 14:15:00,38.43,38.46,38.42,38.44,65060.0,31.8349,31.8598,31.8266,31.8432,65060.0
2016-03-11 14:20:00,38.44,38.49,38.44,38.46,96927.0,31.8432,31.8846,31.8432,31.8598,96927.0
2016-03-11 14:25:00,38.46,38.47,38.45,38.45,21048.0,31.8598,31.868,31.8515,31.8515,21048.0
2016-03-11 14:30:00,38.45,38.46,38.44,38.44,63069.0,31.8515,31.8598,31.8432,31.8432,63069.0
2016-03-11 14:35:00,38.45,38.45,38.41,38.41,37115.0,31.8515,31.8515,31.8183,31.8183,37115.0
2016-03-11 14:40:00,38.42,38.42,38.38,38.4,40967.0,31.8266,31.8266,31.7935,31.8101,40967.0
2016-03-11 14:45:00,38.4,38.43,38.39,38.43,32220.0,31.8101,31.8349,31.8018,31.8349,32220.0
2016-03-11 14:50:00,38.43,38.44,38.42,38.43,53734.0,31.8349,31.8432,31.8266,31.8349,53734.0
2016-03-11 14:55:00,38.44,38.44,38.39,38.4,77061.0,31.8432,31.8432,31.8018,31.8101,77061.0
2016-03-11 15:00:00,38.4,38.45,38.39,38.45,79366.0,31.8101,31.8515,31.8018,31.8515,79366.0
2016-03-11 15:05:00,38.44,38.45,38.42,38.45,73168.0,31.8432,31.8515,31.8266,31.8515,73168.0
2016-03-11 15:10:00,38.45,38.5,38.44,38.48,83536.0,31.8515,31.8929,31.8432,31.8763,83536.0
2016-03-11 15:15:00,38.48,38.48,38.45,38.45,51752.0,31.8763,31.8763,31.8515,31.8515,51752.0
2016-03-11 15:20:00,38.46,38.49,38.44,38.45,156590.0,31.8598,31.8846,31.8432,31.8515,156590.0
2016-03-11 15:25:00,38.45,38.52,38.44,38.51,219519.0,31.8515,31.9095,31.8432,31.9012,219519.0
2016-03-11 15:30:00,38.52,38.54,38.49,38.54,134963.0,31.9095,31.926,31.8846,31.926,134963.0
2016-03-11 15:35:00,38.54,38.56,38.52,38.55,174185.0,31.926,31.9426,31.9095,31.9343,174185.0
2016-03-11 15:40:00,38.54,38.59,38.53,38.59,146229.0,31.926,31.9674,31.9177,31.9674,146229.0
2016-03-11 15:45:00,38.59,38.65,38.58,38.63,267541.0,31.9674,32.0172,31.9592,32.0006,267541.0
2016-03-11 15:50:00,38.62,38.65,38.6,38.65,230996.0,31.9923,32.0172,31.9757,32.0172,230996.0
2016-03-11 15:55:00,38.64,38.68,38.62,38.63,658824.0,32.0089,32.042,31.9923,32.0006,658824.0
2016-03-14 09:30:00,38.43,38.85,38.43,38.67,255723.0,31.8349,32.1828,31.8349,32.0337,255723.0
2016-03-14 09:35:00,38.67,38.81,38.49,38.71,75567.0,32.0337,32.1497,31.8846,32.0669,75567.0
2016-03-14 09:40:00,38.71,38.74,38.53,38.56,67769.0,32.0669,32.0917,31.9177,31.9426,67769.0
2016-03-14 09:45:00,38.57,38.69,38.56,38.63,64919.0,31.9509,32.0503,31.9426,32.0006,64919.0
2016-03-14 09:50:00,38.63,38.64,38.56,38.61,65100.0,32.0006,32.0089,31.9426,31.984,65100.0
2016-03-14 09:55:00,38.61,38.62,38.35,38.39,128706.0,31.984,31.9923,31.7686,31.8018,128706.0
2016-03-14 10:00:00,38.38,38.4,38.31,38.31,104693.0,31.7935,31.8101,31.7355,31.7355,104693.0
2016-03-14 10:05:00,38.32,38.33,38.24,38.25,113994.0,31.7438,31.7521,31.6775,31.6858,113994.0
2016-03-14 10:10:00,38.25,38.29,38.24,38.25,63033.0,31.6858,31.7189,31.6775,31.6858,63033.0
2016-03-14 10:15:00,38.25,38.28,38.24,38.27,60759.0,31.6858,31.7106,31.6775,31.7024,60759.0
2016-03-14 10:20:00,38.26,38.26,38.1,38.1,97868.0,31.6941,31.6941,31.5615,31.5615,97868.0
2016-03-14 10:25:00,38.11,38.12,38.03,38.04,122523.0,31.5698,31.5781,31.5036,31.5118,122523.0
2016-03-14 10:30:00,38.05,38.13,38.04,38.06,83500.0,31.5201,31.5864,31.5118,31.5284,83500.0
2016-03-14 10:35:00,38.05,38.1,37.99,37.99,116847.0,31.5201,31.5615,31.4704,31.4704,116847.0
2016-03-14 10:40:00,38.0,38.1,37.98,38.1,91492.0,31.4787,31.5615,31.4621,31.5615,91492.0
2016-03-14 10:45:00,38.1,38.28,38.1,38.25,87817.0,31.5615,31.7106,31.5615,31.6858,87817.0
2016-03-14 10:50:00,38.24,38.24,38.16,38.18,113571.0,31.6775,31.6775,31.6112,31.6278,113571.0
2016-03-14 10:55:00,38.17,38.2,38.14,38.18,48226.0,31.6195,31.6444,31.5947,31.6278,48226.0
2016-03-14 11:00:00,38.18,38.25,38.18,38.23,52502.0,31.6278,31.6858,31.6278,31.6692,52502.0
2016-03-14 11:05:00,38.22,38.25,38.19,38.23,36236.0,31.6609,31.6858,31.6361,31.6692,36236.0
2016-03-14 11:10:00,38.24,38.3,38.23,38.25,47532.0,31.6775,31.7272,31.6692,31.6858,47532.0
2016-03-14 11:15:00,38.26,38.27,38.15,38.15,83923.0,31.6941,31.7024,31.603,31.603,83923.0
2016-03-14 11:20:00,38.15,38.19,38.13,38.15,60444.0,31.603,31.6361,31.5864,31.603,60444.0
2016-03-14 11:25:00,38.14,38.21,38.13,38.17,37722.0,31.5947,31.6527,31.5864,31.6195,37722.0
2016-03-14 11:30:00,38.18,38.21,38.17,38.2,46237.0,31.6278,31.6527,31.6195,31.6444,46237.0
2016-03-14 11:35:00,38.19,38.21,38.17,38.21,40068.0,31.6361,31.6527,31.6195,31.6527,40068.0
2016-03-14 11:40:00,38.21,38.24,38.2,38.24,34225.0,31.6527,31.6775,31.6444,31.6775,34225.0
2016-03-14 11:45:00,38.23,38.32,38.23,38.32,85425.0,31.6692,31.7438,31.6692,31.7438,85425.0
2016-03-14 11:50:00,38.32,38.36,38.3,38.32,45998.0,31.7438,31.7769,31.7272,31.7438,45998.0
2016-03-14 11:55:00,38.32,38.33,38.26,38.32,111275.0,31.7438,31.7521,31.6941,31.7438,111275.0
2016-03-14 12:00:00,38.33,38.38,38.31,38.36,70513.0,31.7521,31.7935,31.7355,31.7769,70513.0
2016-03-14 12:05:00,38.36,38.42,38.34,38.38,59199.0,31.7769,31.8266,31.7604,31.7935,59199.0
2016-03-14 12:10:00,38.37,38.45,38.35,38.42,44153.0,31.7852,31.8515,31.7686,31.8266,44153.0
2016-03-14 12:15:00,38.43,38.47,38.41,38.45,40256.0,31.8349,31.868,31.8183,31.8515,40256.0
2016-03-14 12:20:00,38.46,38.46,38.43,38.45,31810.0,31.8598,31.8598,31.8349,31.8515,31810.0
2016-03-14 12:25:00,38.45,38.49,38.44,38.47,41837.0,31.8515,31.8846,31.8432,31.868,41837.0
2016-03-14 12:30:00,38.47,38.49,38.46,38.46,33136.0,31.868,31.8846,31.8598,31.8598,33136.0
2016-03-14 12:35:00,38.47,38.48,38.45,38.48,36970.0,31.868,31.8763,31.8515,31.8763,36970.0
2016-03-14 12:40:00,38.49,38.51,38.45,38.48,45982.0,31.8846,31.9012,31.8515,31.8763,45982.0
2016-03-14 12:45:00,38.47,38.49,38.47,38.47,35808.0,31.868,31.8846,31.868,31.868,35808.0
2016-03-14 12:50:00,38.47,38.47,38.41,38.42,51230.0,31.868,31.868,31.8183,31.8266,51230.0
2016-03-14 12:55:00,38.42,38.43,38.39,38.43,34926.0,31.8266,31.8349,31.8018,31.8349,34926.0
2016-03-14 13:00:00,38.43,38.47,38.42,38.45,42488.0,31.8349,31.868,31.8266,31.8515,42488.0
2016-03-14 13:05:00,38.45,38.45,38.4,38.43,54122.0,31.8515,31.8515,31.8101,31.8349,54122.0
2016-03-14 13:10:00,38.44,38.44,38.37,38.4,57920.0,31.8432,31.8432,31.7852,31.8101,57920.0
2016-03-14 13:15:00,38.41,38.44,38.41,38.44,34969.0,31.8183,31.8432,31.8183,31.8432,34969.0
2016-03-14 13:20:00,38.44,38.46,38.43,38.45,23683.0,31.8432,31.8598,31.8349,31.8515,23683.0
2016-03-14 13:25:00,38.45,38.45,38.34,38.37,80783.0,31.8515,31.8515,31.7604,31.7852,80783.0
2016-03-14 13:30:00,38.37,38.42,38.36,38.39,63189.0,31.7852,31.8266,31.7769,31.8018,63189.0
2016-03-14 13:35:00,38.4,38.43,38.39,38.43,58489.0,31.8101,31.8349,31.8018,31.8349,58489.0
2016-03-14 13:40:00,38.43,38.46,38.42,38.46,28610.0,31.8349,31.8598,31.8266,31.8598,28610.0
2016-03-14 13:45:00,38.46,38.46,38.4,38.43,59588.0,31.8598,31.8598,31.8101,31.8349,59588.0
2016-03-14 13:50:00,38.43,38.45,38.4,38.44,48372.0,31.8349,31.8515,31.8101,31.8432,48372.0
2016-03-14 13:55:00,38.44,38.45,38.38,38.42,36346.0,31.8432,31.8515,31.7935,31.8266,36346.0
2016-03-14 14:00:00,38.43,38.43,38.37,38.41,75099.0,31.8349,31.8349,31.7852,31.8183,75099.0
2016-03-14 14:05:00,38.42,38.42,38.37,38.4,52281.0,31.8266,31.8266,31.7852,31.8101,52281.0
2016-03-14 14:10:00,38.39,38.48,38.39,38.48,62536.0,31.8018,31.8763,31.8018,31.8763,62536.0
2016-03-14 14:15:00,38.47,38.48,38.43,38.44,60769.0,31.868,31.8763,31.8349,31.8432,60769.0
2016-03-14 14:20:00,38.44,38.46,38.4,38.46,69458.0,31.8432,31.8598,31.8101,31.8598,69458.0
2016-03-14 14:25:00,38.45,38.47,38.42,38.47,40294.0,31.8515,31.868,31.8266,31.868,40294.0
2016-03-14 14:30:00,38.47,38.47,38.44,38.45,31126.0,31.868,31.868,31.8432,31.8515,31126.0
2016-03-14 14:35:00,38.45,38.47,38.42,38.45,59317.0,31.8515,31.868,31.8266,31.8515,59317.0
2016-03-14 14:40:00,38.46,38.51,38.45,38.46,52460.0,31.8598,31.9012,31.8515,31.8598,52460.0
2016-03-14 14:45:00,38.47,38.49,38.46,38.48,30286.0,31.868,31.8846,31.8598,31.8763,30286.0
2016-03-14 14:50:00,38.48,38.48,38.41,38.45,56166.0,31.8763,31.8763,31.8183,31.8515,56166.0
2016-03-14 14:55:00,38.45,38.48,38.44,38.46,35315.0,31.8515,31.8763,31.8432,31.8598,35315.0
2016-03-14 15:00:00,38.45,38.48,38.45,38.47,34648.0,31.8515,31.8763,31.8515,31.868,34648.0
2016-03-14 15:05:00,38.47,38.49,38.46,38.47,46873.0,31.868,31.8846,31.8598,31.868,46873.0
2016-03-14 15:10:00,38.47,38.51,38.46,38.48,60060.0,31.868,31.9012,31.8598,31.8763,60060.0
2016-03-14 15:15:00,38.48,38.49,38.45,38.45,43609.0,31.8763,31.8846,31.8515,31.8515,43609.0
2016-03-14 15:20:00,38.45,38.5,38.43,38.47,95831.0,31.8515,31.8929,31.8349,31.868,95831.0
2016-03-14 15:25:00,38.47,38.5,38.44,38.47,76596.0,31.868,31.8929,31.8432,31.868,76596.0
2016-03-14 15:30:00,38.47,38.47,38.42,38.43,73840.0,31.868,31.868,31.8266,31.8349,73840.0
2016-03-14 15:35:00,38.43,38.49,38.42,38.48,68463.0,31.8349,31.8846,31.8266,31.8763,68463.0
2016-03-14 15:40:00,38.49,38.5,38.45,38.49,88431.0,31.8846,31.8929,31.8515,31.8846,88431.0
2016-03-14 15:45:00,38.49,38.5,38.41,38.43,176761.0,31.8846,31.8929,31.8183,31.8349,176761.0
2016-03-14 15:50:00,38.44,38.44,38.39,38.4,157557.0,31.8432,31.8432,31.8018,31.8101,157557.0
2016-03-14 15:55:00,38.4,38.45,38.38,38.38,389427.0,31.8101,31.8515,31.7935,31.7935,389427.0
2016-03-15 09:30:00,38.01,38.16,37.66,38.13,238006.0,31.487,31.6112,31.197,31.5864,238006.0
2016-03-15 09:35:00,38.14,38.17,38.0,38.09,72328.0,31.5947,31.6195,31.4787,31.5533,72328.0
2016-03-15 09:40:00,38.09,38.16,38.07,38.09,67657.0,31.5533,31.6112,31.5367,31.5533,67657.0
2016-03-15 09:45:00,38.09,38.1,37.94,37.98,149779.0,31.5533,31.5615,31.429,31.4621,149779.0
2016-03-15 09:50:00,37.98,38.15,37.95,38.09,198308.0,31.4621,31.603,31.4373,31.5533,198308.0
2016-03-15 09:55:00,38.08,38.1,38.0,38.09,78148.0,31.545,31.5615,31.4787,31.5533,78148.0
2016-03-15 10:00:00,38.1,38.12,38.01,38.02,56811.0,31.5615,31.5781,31.487,31.4953,56811.0
2016-03-15 10:05:00,38.01,38.12,38.0,38.08,39941.0,31.487,31.5781,31.4787,31.545,39941.0
2016-03-15 10:10:00,38.07,38.08,38.01,38.05,51887.0,31.5367,31.545,31.487,31.5201,51887.0
2016-03-15 10:15:00,38.05,38.06,37.99,38.01,71853.0,31.5201,31.5284,31.4704,31.487,71853.0
2016-03-15 10:20:00,38.02,38.05,37.99,38.02,72835.0,31.4953,31.5201,31.4704,31.4953,72835.0
2016-03-15 10:25:00,38.03,38.05,38.01,38.02,52418.0,31.5036,31.5201,31.487,31.4953,52418.0
2016-03-15 10:30:00,38.03,38.06,38.0,38.03,74547.0,31.5036,31.5284,31.4787,31.5036,74547.0
2016-03-15 10:35:00,38.03,38.05,38.0,38.02,141062.0,31.5036,31.5201,31.4787,31.4953,141062.0
2016-03-15 10:40:00,38.02,38.05,38.0,38.0,56648.0,31.4953,31.5201,31.4787,31.4787,56648.0
2016-03-15 10:45:00,38.01,38.04,37.99,38.0,93355.0,31.487,31.5118,31.4704,31.4787,93355.0
2016-03-15 10:50:00,38.0,38.01,37.97,37.98,62075.0,31.4787,31.487,31.4538,31.4621,62075.0
2016-03-15 10:55:00,37.98,38.04,37.98,38.04,36940.0,31.4621,31.5118,31.4621,31.5118,36940.0
2016-03-15 11:00:00,38.04,38.05,38.02,38.04,51697.0,31.5118,31.5201,31.4953,31.5118,51697.0
2016-03-15 11:05:00,38.04,38.16,38.03,38.14,129978.0,31.5118,31.6112,31.5036,31.5947,129978.0
2016-03-15 11:10:00,38.14,38.22,38.13,38.19,71611.0,31.5947,31.6609,31.5864,31.6361,71611.0
2016-03-15 11:15:00,38.19,38.2,38.16,38.19,52384.0,31.6361,31.6444,31.6112,31.6361,52384.0
2016-03-15 11:20:00,38.18,38.32,38.18,38.31,129692.0,31.6278,31.7438,31.6278,31.7355,129692.0
2016-03-15 11:25:00,38.31,38.34,38.25,38.26,92679.0,31.7355,31.7604,31.6858,31.6941,92679.0
2016-03-15 11:30:00,38.26,38.28,38.24,38.24,82818.0,31.6941,31.7106,31.6775,31.6775,82818.0
2016-03-15 11:35:00,38.24,38.29,38.24,38.27,54278.0,31.6775,31.7189,31.6775,31.7024,54278.0
2016-03-15 11:40:00,38.27,38.35,38.27,38.34,85834.0,31.7024,31.7686,31.7024,31.7604,85834.0
2016-03-15 11:45:00,38.35,38.4,38.34,38.39,95632.0,31.7686,31.8101,31.7604,31.8018,95632.0
2016-03-15 11:50:00,38.38,38.42,38.38,38.41,36854.0,31.7935,31.8266,31.7935,31.8183,36854.0
2016-03-15 11:55:00,38.41,38.41,38.27,38.27,54385.0,31.8183,31.8183,31.7024,31.7024,54385.0
2016-03-15 12:00:00,38.26,38.39,38.25,38.37,55803.0,31.6941,31.8018,31.6858,31.7852,55803.0
2016-03-15 12:05:00,38.37,38.43,38.35,38.37,37855.0,31.7852,31.8349,31.7686,31.7852,37855.0
2016-03-15 12:10:00,38.37,38.46,38.37,38.41,42135.0,31.7852,31.8598,31.7852,31.8183,42135.0
2016-03-15 12:15:00,38.41,38.42,38.33,38.36,39731.0,31.8183,31.8266,31.7521,31.7769,39731.0
2016-03-15 12:20:00,38.35,38.39,38.34,38.34,21628.0,31.7686,31.8018,31.7604,31.7604,21628.0
2016-03-15 12:25:00,38.34,38.37,38.31,38.33,34344.0,31.7604,31.7852,31.7355,31.7521,34344.0
2016-03-15 12:30:00,38.32,38.38,38.31,38.37,25418.0,31.7438,31.7935,31.7355,31.7852,25418.0
2016-03-15 12:35:00,38.38,38.38,38.29,38.3,32972.0,31.7935,31.7935,31.7189,31.7272,32972.0
2016-03-15 12:40:00,38.3,38.3,38.26,38.26,24051.0,31.7272,31.7272,31.6941,31.6941,24051.0
2016-03-15 12:45:00,38.26,38.29,38.23,38.23,36987.0,31.6941,31.7189,31.6692,31.6692,36987.0
2016-03-15 12:50:00,38.23,38.24,38.2,38.2,30886.0,31.6692,31.6775,31.6444,31.6444,30886.0
2016-03-15 12:55:00,38.2,38.25,38.2,38.25,53246.0,31.6444,31.6858,31.6444,31.6858,53246.0
2016-03-15 13:00:00,38.22,38.22,38.17,38.19,27557.0,31.6609,31.6609,31.6195,31.6361,27557.0
2016-03-15 13:05:00,38.18,38.24,38.18,38.2,51907.0,31.6278,31.6775,31.6278,31.6444,51907.0
2016-03-15 13:10:00,38.2,38.23,38.19,38.22,21829.0,31.6444,31.6692,31.6361,31.6609,21829.0
2016-03-15 13:15:00,38.23,38.23,38.17,38.17,25786.0,31.6692,31.6692,31.6195,31.6195,25786.0
2016-03-15 13:20:00,38.17,38.22,38.17,38.21,18393.0,31.6195,31.6609,31.6195,31.6527,18393.0
2016-03-15 13:25:00,38.22,38.22,38.19,38.2,37667.0,31.6609,31.6609,31.6361,31.6444,37667.0
2016-03-15 13:30:00,38.2,38.24,38.2,38.23,38158.0,31.6444,31.6775,31.6444,31.6692,38158.0
2016-03-15 13:35:00,38.23,38.24,38.19,38.2,84188.0,31.6692,31.6775,31.6361,31.6444,84188.0
2016-03-15 13:40:00,38.2,38.22,38.19,38.22,23132.0,31.6444,31.6609,31.6361,31.6609,23132.0
2016-03-15 13:45:00,38.22,38.22,38.19,38.19,33985.0,31.6609,31.6609,31.6361,31.6361,33985.0
2016-03-15 13:50:00,38.19,38.24,38.19,38.22,38206.0,31.6361,31.6775,31.6361,31.6609,38206.0
2016-03-15 13:55:00,38.23,38.24,38.22,38.23,21685.0,31.6692,31.6775,31.6609,31.6692,21685.0
2016-03-15 14:00:00,38.23,38.24,38.19,38.2,30661.0,31.6692,31.6775,31.6361,31.6444,30661.0
2016-03-15 14:05:00,38.19,38.21,38.18,38.18,30939.0,31.6361,31.6527,31.6278,31.6278,30939.0
2016-03-15 14:10:00,38.18,38.24,38.18,38.24,32423.0,31.6278,31.6775,31.6278,31.6775,32423.0
2016-03-15 14:15:00,38.24,38.26,38.23,38.23,44151.0,31.6775,31.6941,31.6692,31.6692,44151.0
2016-03-15 14:20:00,38.24,38.25,38.23,38.24,69582.0,31.6775,31.6858,31.6692,31.6775,69582.0
2016-03-15 14:25:00,38.24,38.25,38.18,38.19,53282.0,31.6775,31.6858,31.6278,31.6361,53282.0
2016-03-15 14:30:00,38.18,38.22,38.17,38.2,39962.0,31.6278,31.6609,31.6195,31.6444,39962.0
2016-03-15 14:35:00,38.2,38.22,38.17,38.18,41689.0,31.6444,31.6609,31.6195,31.6278,41689.0
2016-03-15 14:40:00,38.18,38.18,38.13,38.14,29370.0,31.6278,31.6278,31.5864,31.5947,29370.0
2016-03-15 14:45:00,38.15,38.15,38.1,38.12,49869.0,31.603,31.603,31.5615,31.5781,49869.0
2016-03-15 14:50:00,38.12,38.13,38.06,38.09,54080.0,31.5781,31.5864,31.5284,31.5533,54080.0
2016-03-15 14:55:00,38.09,38.11,38.07,38.09,35407.0,31.5533,31.5698,31.5367,31.5533,35407.0
2016-03-15 15:00:00,38.09,38.11,38.04,38.07,76800.0,31.5533,31.5698,31.5118,31.5367,76800.0
2016-03-15 15:05:00,38.07,38.09,38.06,38.09,50200.0,31.5367,31.5533,31.5284,31.5533,50200.0
2016-03-15 15:10:00,38.09,38.14,38.08,38.14,64963.0,31.5533,31.5947,31.545,31.5947,64963.0
2016-03-15 15:15:00,38.14,38.17,38.13,38.13,41993.0,31.5947,31.6195,31.5864,31.5864,41993.0
2016-03-15 15:20:00,38.13,38.16,38.13,38.14,47781.0,31.5864,31.6112,31.5864,31.5947,47781.0
2016-03-15 15:25:00,38.14,38.14,38.09,38.13,85163.0,31.5947,31.5947,31.5533,31.5864,85163.0
2016-03-15 15:30:00,38.13,38.15,38.11,38.12,69918.0,31.5864,31.603,31.5698,31.5781,69918.0
2016-03-15 15:35:00,38.12,38.13,38.06,38.1,99714.0,31.5781,31.5864,31.5284,31.5615,99714.0
2016-03-15 15:40:00,38.1,38.11,38.06,38.09,70577.0,31.5615,31.5698,31.5284,31.5533,70577.0
2016-03-15 15:45:00,38.08,38.09,38.05,38.06,82620.0,31.545,31.5533,31.5201,31.5284,82620.0
2016-03-15 15:50:00,38.06,38.09,38.05,38.08,106745.0,31.5284,31.5533,31.5201,31.545,106745.0
2016-03-15 15:55:00,38.08,38.15,38.08,38.15,308659.0,31.545,31.603,31.545,31.603,308659.0
2016-03-16 09:30:00,37.87,38.18,37.82,38.17,140446.0,31.371,31.6278,31.3296,31.6195,140446.0
2016-03-16 09:35:00,38.17,38.22,38.05,38.11,37964.0,31.6195,31.6609,31.5201,31.5698,37964.0
2016-03-16 09:40:00,38.1,38.13,38.03,38.08,54368.0,31.5615,31.5864,31.5036,31.545,54368.0
2016-03-16 09:45:00,38.08,38.16,38.06,38.16,28474.0,31.545,31.6112,31.5284,31.6112,28474.0
2016-03-16 09:50:00,38.16,38.21,38.12,38.2,69503.0,31.6112,31.6527,31.5781,31.6444,69503.0
2016-03-16 09:55:00,38.2,38.27,38.19,38.2,44567.0,31.6444,31.7024,31.6361,31.6444,44567.0
2016-03-16 10:00:00,38.2,38.23,38.07,38.09,55683.0,31.6444,31.6692,31.5367,31.5533,55683.0
2016-03-16 10:05:00,38.09,38.09,37.98,38.0,80856.0,31.5533,31.5533,31.4621,31.4787,80856.0
2016-03-16 10:10:00,37.99,38.0,37.93,37.96,104330.0,31.4704,31.4787,31.4207,31.4456,104330.0
2016-03-16 10:15:00,37.97,38.0,37.95,37.99,70698.0,31.4538,31.4787,31.4373,31.4704,70698.0
2016-03-16 10:20:00,37.98,38.0,37.98,38.0,77636.0,31.4621,31.4787,31.4621,31.4787,77636.0
2016-03-16 10:25:00,38.0,38.01,37.98,38.0,77105.0,31.4787,31.487,31.4621,31.4787,77105.0
2016-03-16 10:30:00,38.0,38.01,37.92,37.99,162332.0,31.4787,31.487,31.4124,31.4704,162332.0
2016-03-16 10:35:00,38.0,38.03,37.98,38.02,97309.0,31.4787,31.5036,31.4621,31.4953,97309.0
2016-03-16 10:40:00,38.01,38.13,38.01,38.12,46741.0,31.487,31.5864,31.487,31.5781,46741.0
2016-03-16 10:45:00,38.13,38.17,38.07,38.16,52990.0,31.5864,31.6195,31.5367,31.6112,52990.0
2016-03-16 10:50:00,38.15,38.17,38.1,38.16,110581.0,31.603,31.6195,31.5615,31.6112,110581.0
2016-03-16 10:55:00,38.16,38.17,38.13,38.14,38977.0,31.6112,31.6195,31.5864,31.5947,38977.0
2016-03-16 11:00:00,38.14,38.17,38.12,38.16,31780.0,31.5947,31.6195,31.5781,31.6112,31780.0
2016-03-16 11:05:00,38.16,38.25,38.12,38.24,75216.0,31.6112,31.6858,31.5781,31.6775,75216.0
2016-03-16 11:10:00,38.25,38.35,38.25,38.3,96656.0,31.6858,31.7686,31.6858,31.7272,96656.0
2016-03-16 11:15:00,38.3,38.33,38.28,38.31,69627.0,31.7272,31.7521,31.7106,31.7355,69627.0
2016-03-16 11:20:00,38.3,38.3,38.26,38.27,38950.0,31.7272,31.7272,31.6941,31.7024,38950.0
2016-03-16 11:25:00,38.28,38.39,38.28,38.37,66875.0,31.7106,31.8018,31.7106,31.7852,66875.0
2016-03-16 11:30:00,38.37,38.49,38.36,38.43,125149.0,31.7852,31.8846,31.7769,31.8349,125149.0
2016-03-16 11:35:00,38.42,38.43,38.32,38.33,145022.0,31.8266,31.8349,31.7438,31.7521,145022.0
2016-03-16 11:40:00,38.32,38.37,38.29,38.37,84731.0,31.7438,31.7852,31.7189,31.7852,84731.0
2016-03-16 11:45:00,38.38,38.45,38.37,38.43,68296.0,31.7935,31.8515,31.7852,31.8349,68296.0
2016-03-16 11:50:00,38.43,38.43,38.37,38.39,42743.0,31.8349,31.8349,31.7852,31.8018,42743.0
2016-03-16 11:55:00,38.37,38.41,38.35,38.4,31059.0,31.7852,31.8183,31.7686,31.8101,31059.0
2016-03-16 12:00:00,38.39,38.42,38.38,38.38,64562.0,31.8018,31.8266,31.7935,31.7935,64562.0
2016-03-16 12:05:00,38.38,38.41,38.35,38.41,60916.0,31.7935,31.8183,31.7686,31.8183,60916.0
2016-03-16 12:10:00,38.42,38.42,38.35,38.36,33140.0,31.8266,31.8266,31.7686,31.7769,33140.0
2016-03-16 12:15:00,38.35,38.36,38.3,38.3,31455.0,31.7686,31.7769,31.7272,31.7272,31455.0
2016-03-16 12:20:00,38.3,38.31,38.26,38.3,34645.0,31.7272,31.7355,31.6941,31.7272,34645.0
2016-03-16 12:25:00,38.3,38.35,38.29,38.33,53565.0,31.7272,31.7686,31.7189,31.7521,53565.0
2016-03-16 12:30:00,38.34,38.34,38.33,38.33,9708.0,31.7604,31.7604,31.7521,31.7521,9708.0
2016-03-16 12:35:00,38.33,38.33,38.24,38.25,39544.0,31.7521,31.7521,31.6775,31.6858,39544.0
2016-03-16 12:40:00,38.25,38.31,38.23,38.31,84433.0,31.6858,31.7355,31.6692,31.7355,84433.0
2016-03-16 12:45:00,38.32,38.32,38.27,38.29,33806.0,31.7438,31.7438,31.7024,31.7189,33806.0
2016-03-16 12:50:00,38.29,38.29,38.26,38.28,49590.0,31.7189,31.7189,31.6941,31.7106,49590.0
2016-03-16 12:55:00,38.27,38.3,38.26,38.3,29259.0,31.7024,31.7272,31.6941,31.7272,29259.0
2016-03-16 13:00:00,38.29,38.35,38.29,38.31,78214.0,31.7189,31.7686,31.7189,31.7355,78214.0
2016-03-16 13:05:00,38.31,38.36,38.31,38.32,37978.0,31.7355,31.7769,31.7355,31.7438,37978.0
2016-03-16 13:10:00,38.33,38.33,38.22,38.23,34840.0,31.7521,31.7521,31.6609,31.6692,34840.0
2016-03-16 13:15:00,38.24,38.28,38.24,38.28,24359.0,31.6775,31.7106,31.6775,31.7106,24359.0
2016-03-16 13:20:00,38.27,38.28,38.22,38.26,48885.0,31.7024,31.7106,31.6609,31.6941,48885.0
2016-03-16 13:25:00,38.26,38.28,38.22,38.22,29998.0,31.6941,31.7106,31.6609,31.6609,29998.0
2016-03-16 13:30:00,38.22,38.23,38.17,38.23,30837.0,31.6609,31.6692,31.6195,31.6692,30837.0
2016-03-16 13:35:00,38.23,38.25,38.2,38.24,42923.0,31.6692,31.6858,31.6444,31.6775,42923.0
2016-03-16 13:40:00,38.24,38.32,38.24,38.29,44753.0,31.6775,31.7438,31.6775,31.7189,44753.0
2016-03-16 13:45:00,38.28,38.31,38.26,38.29,52985.0,31.7106,31.7355,31.6941,31.7189,52985.0
2016-03-16 13:50:00,38.29,38.3,38.23,38.23,35392.0,31.7189,31.7272,31.6692,31.6692,35392.0
2016-03-16 13:55:00,38.23,38.24,38.16,38.16,42881.0,31.6692,31.6775,31.6112,31.6112,42881.0
2016-03-16 14:00:00,38.16,38.5,38.12,38.46,125618.0,31.6112,31.8929,31.5781,31.8598,125618.0
2016-03-16 14:05:00,38.46,38.48,38.31,38.42,89947.0,31.8598,31.8763,31.7355,31.8266,89947.0
2016-03-16 14:10:00,38.41,38.46,38.29,38.32,81939.0,31.8183,31.8598,31.7189,31.7438,81939.0
2016-03-16 14:15:00,38.33,38.41,38.28,38.32,61288.0,31.7521,31.8183,31.7106,31.7438,61288.0
2016-03-16 14:20:00,38.32,38.47,38.32,38.45,69042.0,31.7438,31.868,31.7438,31.8515,69042.0
2016-03-16 14:25:00,38.45,38.59,38.45,38.55,138036.0,31.8515,31.9674,31.8515,31.9343,138036.0
2016-03-16 14:30:00,38.56,38.59,38.49,38.51,74592.0,31.9426,31.9674,31.8846,31.9012,74592.0
2016-03-16 14:35:00,38.51,38.57,38.48,38.53,77482.0,31.9012,31.9509,31.8763,31.9177,77482.0
2016-03-16 14:40:00,38.53,38.66,38.52,38.62,87202.0,31.9177,32.0254,31.9095,31.9923,87202.0
2016-03-16 14:45:00,38.62,38.64,38.56,38.56,65329.0,31.9923,32.0089,31.9426,31.9426,65329.0
2016-03-16 14:50:00,38.56,38.57,38.47,38.49,136974.0,31.9426,31.9509,31.868,31.8846,136974.0
2016-03-16 14:55:00,38.49,38.52,38.44,38.45,75255.0,31.8846,31.9095,31.8432,31.8515,75255.0
2016-03-16 15:00:00,38.45,38.55,38.44,38.54,70469.0,31.8515,31.9343,31.8432,31.926,70469.0
2016-03-16 15:05:00,38.53,38.57,38.51,38.56,67104.0,31.9177,31.9509,31.9012,31.9426,67104.0
2016-03-16 15:10:00,38.56,38.58,38.51,38.56,70019.0,31.9426,31.9592,31.9012,31.9426,70019.0
2016-03-16 15:15:00,38.56,38.61,38.55,38.59,68279.0,31.9426,31.984,31.9343,31.9674,68279.0
2016-03-16 15:20:00,38.59,38.6,38.51,38.56,74767.0,31.9674,31.9757,31.9012,31.9426,74767.0
2016-03-16 15:25:00,38.57,38.64,38.54,38.61,80584.0,31.9509,32.0089,31.926,31.984,80584.0
2016-03-16 15:30:00,38.61,38.63,38.57,38.61,73091.0,31.984,32.0006,31.9509,31.984,73091.0
2016-03-16 15:35:00,38.61,38.69,38.6,38.68,136877.0,31.984,32.0503,31.9757,32.042,136877.0
2016-03-16 15:40:00,38.68,38.68,38.65,38.65,110379.0,32.042,32.042,32.0172,32.0172,110379.0
2016-03-16 15:45:00,38.65,38.67,38.64,38.66,115594.0,32.0172,32.0337,32.0089,32.0254,115594.0
2016-03-16 15:50:00,38.66,38.67,38.62,38.64,122859.0,32.0254,32.0337,31.9923,32.0089,122859.0
2016-03-16 15:55:00,38.63,38.65,38.58,38.61,252146.0,32.0006,32.0172,31.9592,31.984,252146.0
2016-03-17 09:30:00,38.45,38.52,38.16,38.31,336181.0,31.8515,31.9095,31.6112,31.7355,336181.0
2016-03-17 09:35:00,38.32,38.5,38.3,38.4,106465.0,31.7438,31.8929,31.7272,31.8101,106465.0
2016-03-17 09:40:00,38.4,38.48,38.35,38.41,54717.0,31.8101,31.8763,31.7686,31.8183,54717.0
2016-03-17 09:45:00,38.41,38.44,38.37,38.4,46029.0,31.8183,31.8432,31.7852,31.8101,46029.0
2016-03-17 09:50:00,38.4,38.5,38.39,38.45,36320.0,31.8101,31.8929,31.8018,31.8515,36320.0
2016-03-17 09:55:00,38.44,38.44,38.3,38.31,78172.0,31.8432,31.8432,31.7272,31.7355,78172.0
2016-03-17 10:00:00,38.32,38.35,38.25,38.33,63332.0,31.7438,31.7686,31.6858,31.7521,63332.0
2016-03-17 10:05:00,38.33,38.33,38.26,38.27,79331.0,31.7521,31.7521,31.6941,31.7024,79331.0
2016-03-17 10:10:00,38.27,38.3,38.25,38.28,45249.0,31.7024,31.7272,31.6858,31.7106,45249.0
2016-03-17 10:15:00,38.28,38.32,38.27,38.3,40863.0,31.7106,31.7438,31.7024,31.7272,40863.0
2016-03-17 10:20:00,38.3,38.31,38.26,38.28,50310.0,31.7272,31.7355,31.6941,31.7106,50310.0
2016-03-17 10:25:00,38.28,38.3,38.13,38.14,135418.0,31.7106,31.7272,31.5864,31.5947,135418.0
2016-03-17 10:30:00,38.13,38.13,38.06,38.1,84815.0,31.5864,31.5864,31.5284,31.5615,84815.0
2016-03-17 10:35:00,38.1,38.11,38.06,38.06,117001.0,31.5615,31.5698,31.5284,31.5284,117001.0
2016-03-17 10:40:00,38.07,38.08,38.04,38.08,78750.0,31.5367,31.545,31.5118,31.545,78750.0
2016-03-17 10:45:00,38.08,38.09,38.06,38.09,71739.0,31.545,31.5533,31.5284,31.5533,71739.0
2016-03-17 10:50:00,38.09,38.12,38.06,38.06,129531.0,31.5533,31.5781,31.5284,31.5284,129531.0
2016-03-17 10:55:00,38.06,38.09,38.06,38.09,47019.0,31.5284,31.5533,31.5284,31.5533,47019.0
2016-03-17 11:00:00,38.09,38.09,37.98,37.98,107679.0,31.5533,31.5533,31.4621,31.4621,107679.0
2016-03-17 11:05:00,37.98,38.03,37.98,38.02,75845.0,31.4621,31.5036,31.4621,31.4953,75845.0
2016-03-17 11:10:00,38.03,38.05,38.01,38.02,38218.0,31.5036,31.5201,31.487,31.4953,38218.0
2016-03-17 11:15:00,38.03,38.07,38.02,38.07,141392.0,31.5036,31.5367,31.4953,31.5367,141392.0
2016-03-17 11:20:00,38.06,38.06,37.99,38.02,119615.0,31.5284,31.5284,31.4704,31.4953,119615.0
2016-03-17 11:25:00,38.02,38.09,38.0,38.09,50325.0,31.4953,31.5533,31.4787,31.5533,50325.0
2016-03-17 11:30:00,38.09,38.14,38.09,38.13,79519.0,31.5533,31.5947,31.5533,31.5864,79519.0
2016-03-17 11:35:00,38.13,38.16,38.12,38.14,109276.0,31.5864,31.6112,31.5781,31.5947,109276.0
2016-03-17 11:40:00,38.14,38.19,38.14,38.16,77573.0,31.5947,31.6361,31.5947,31.6112,77573.0
2016-03-17 11:45:00,38.15,38.2,38.15,38.2,34119.0,31.603,31.6444,31.603,31.6444,34119.0
2016-03-17 11:50:00,38.2,38.2,38.11,38.11,87809.0,31.6444,31.6444,31.5698,31.5698,87809.0
2016-03-17 11:55:00,38.11,38.16,38.1,38.16,53077.0,31.5698,31.6112,31.5615,31.6112,53077.0
2016-03-17 12:00:00,38.15,38.17,38.11,38.11,62713.0,31.603,31.6195,31.5698,31.5698,62713.0
2016-03-17 12:05:00,38.11,38.14,38.09,38.13,41776.0,31.5698,31.5947,31.5533,31.5864,41776.0
2016-03-17 12:10:00,38.13,38.14,38.08,38.08,70172.0,31.5864,31.5947,31.545,31.545,70172.0
2016-03-17 12:15:00,38.08,38.1,38.08,38.1,40693.0,31.545,31.5615,31.545,31.5615,40693.0
2016-03-17 12:20:00,38.09,38.17,38.09,38.15,60544.0,31.5533,31.6195,31.5533,31.603,60544.0
2016-03-17 12:25:00,38.14,38.2,38.12,38.2,66185.0,31.5947,31.6444,31.5781,31.6444,66185.0
2016-03-17 12:30:00,38.2,38.3,38.19,38.27,91585.0,31.6444,31.7272,31.6361,31.7024,91585.0
2016-03-17 12:35:00,38.28,38.36,38.27,38.34,87403.0,31.7106,31.7769,31.7024,31.7604,87403.0
2016-03-17 12:40:00,38.35,38.39,38.3,38.31,91744.0,31.7686,31.8018,31.7272,31.7355,91744.0
2016-03-17 12:45:00,38.32,38.37,38.3,38.34,91447.0,31.7438,31.7852,31.7272,31.7604,91447.0
2016-03-17 12:50:00,38.33,38.45,38.33,38.44,74332.0,31.7521,31.8515,31.7521,31.8432,74332.0
2016-03-17 12:55:00,38.45,38.48,38.44,38.45,58636.0,31.8515,31.8763,31.8432,31.8515,58636.0
2016-03-17 13:00:00,38.45,38.46,38.37,38.4,69894.0,31.8515,31.8598,31.7852,31.8101,69894.0
2016-03-17 13:05:00,38.4,38.44,38.39,38.41,70007.0,31.8101,31.8432,31.8018,31.8183,70007.0
2016-03-17 13:10:00,38.42,38.46,38.41,38.45,65708.0,31.8266,31.8598,31.8183,31.8515,65708.0
2016-03-17 13:15:00,38.45,38.48,38.44,38.47,61676.0,31.8515,31.8763,31.8432,31.868,61676.0
2016-03-17 13:20:00,38.47,38.53,38.47,38.52,84911.0,31.868,31.9177,31.868,31.9095,84911.0
2016-03-17 13:25:00,38.53,38.56,38.52,38.55,52463.0,31.9177,31.9426,31.9095,31.9343,52463.0
2016-03-17 13:30:00,38.55,38.56,38.44,38.45,78369.0,31.9343,31.9426,31.8432,31.8515,78369.0
2016-03-17 13:35:00,38.46,38.5,38.45,38.5,69384.0,31.8598,31.8929,31.8515,31.8929,69384.0
2016-03-17 13:40:00,38.5,38.5,38.44,38.47,68097.0,31.8929,31.8929,31.8432,31.868,68097.0
2016-03-17 13:45:00,38.47,38.5,38.46,38.5,108686.0,31.868,31.8929,31.8598,31.8929,108686.0
2016-03-17 13:50:00,38.5,38.53,38.46,38.48,70877.0,31.8929,31.9177,31.8598,31.8763,70877.0
2016-03-17 13:55:00,38.48,38.5,38.47,38.5,55153.0,31.8763,31.8929,31.868,31.8929,55153.0
2016-03-17 14:00:00,38.5,38.51,38.44,38.49,90943.0,31.8929,31.9012,31.8432,31.8846,90943.0
2016-03-17 14:05:00,38.48,38.5,38.46,38.48,59185.0,31.8763,31.8929,31.8598,31.8763,59185.0
2016-03-17 14:10:00,38.49,38.54,38.49,38.52,86028.0,31.8846,31.926,31.8846,31.9095,86028.0
2016-03-17 14:15:00,38.52,38.53,38.44,38.45,168823.0,31.9095,31.9177,31.8432,31.8515,168823.0
2016-03-17 14:20:00,38.45,38.46,38.31,38.33,196981.0,31.8515,31.8598,31.7355,31.7521,196981.0
2016-03-17 14:25:00,38.33,38.4,38.32,38.39,108188.0,31.7521,31.8101,31.7438,31.8018,108188.0
2016-03-17 14:30:00,38.39,38.42,38.35,38.36,124055.0,31.8018,31.8266,31.7686,31.7769,124055.0
2016-03-17 14:35:00,38.36,38.37,38.23,38.23,210233.0,31.7769,31.7852,31.6692,31.6692,210233.0
2016-03-17 14:40:00,38.23,38.27,38.19,38.2,254886.0,31.6692,31.7024,31.6361,31.6444,254886.0
2016-03-17 14:45:00,38.2,38.2,38.08,38.17,146959.0,31.6444,31.6444,31.545,31.6195,146959.0
2016-03-17 14:50:00,38.18,38.22,38.13,38.22,95944.0,31.6278,31.6609,31.5864,31.6609,95944.0
2016-03-17 14:55:00,38.21,38.22,38.15,38.16,92210.0,31.6527,31.6609,31.603,31.6112,92210.0
2016-03-17 15:00:00,38.17,38.22,38.16,38.19,91516.0,31.6195,31.6609,31.6112,31.6361,91516.0
2016-03-17 15:05:00,38.19,38.19,38.13,38.16,134160.0,31.6361,31.6361,31.5864,31.6112,134160.0
2016-03-17 15:10:00,38.16,38.22,38.15,38.16,126541.0,31.6112,31.6609,31.603,31.6112,126541.0
2016-03-17 15:15:00,38.16,38.2,38.14,38.16,170251.0,31.6112,31.6444,31.5947,31.6112,170251.0
2016-03-17 15:20:00,38.16,38.2,38.14,38.2,124137.0,31.6112,31.6444,31.5947,31.6444,124137.0
2016-03-17 15:25:00,38.2,38.22,38.18,38.2,102976.0,31.6444,31.6609,31.6278,31.6444,102976.0
2016-03-17 15:30:00,38.2,38.25,38.18,38.2,247658.0,31.6444,31.6858,31.6278,31.6444,247658.0
2016-03-17 15:35:00,38.2,38.21,38.16,38.2,215780.0,31.6444,31.6527,31.6112,31.6444,215780.0
2016-03-17 15:40:00,38.2,38.21,38.12,38.13,175383.0,31.6444,31.6527,31.5781,31.5864,175383.0
2016-03-17 15:45:00,38.12,38.2,38.11,38.19,333964.0,31.5781,31.6444,31.5698,31.6361,333964.0
2016-03-17 15:50:00,38.19,38.19,38.11,38.12,164326.0,31.6361,31.6361,31.5698,31.5781,164326.0
2016-03-17 15:55:00,38.12,38.13,38.08,38.08,456594.0,31.5781,31.5864,31.545,31.545,456594.0
2016-03-18 09:30:00,38.14,38.17,38.0,38.14,1274242.0,31.5947,31.6195,31.4787,31.5947,1274242.0
2016-03-18 09:35:00,38.16,38.23,38.08,38.17,68700.0,31.6112,31.6692,31.545,31.6195,68700.0
2016-03-18 09:40:00,38.18,38.24,38.17,38.18,53551.0,31.6278,31.6775,31.6195,31.6278,53551.0
2016-03-18 09:45:00,38.18,38.28,38.17,38.2,80706.0,31.6278,31.7106,31.6195,31.6444,80706.0
2016-03-18 09:50:00,38.2,38.2,38.12,38.19,109405.0,31.6444,31.6444,31.5781,31.6361,109405.0
2016-03-18 09:55:00,38.19,38.19,38.1,38.13,131671.0,31.6361,31.6361,31.5615,31.5864,131671.0
2016-03-18 10:00:00,38.13,38.18,38.1,38.17,200868.0,31.5864,31.6278,31.5615,31.6195,200868.0
2016-03-18 10:05:00,38.17,38.18,38.1,38.13,118012.0,31.6195,31.6278,31.5615,31.5864,118012.0
2016-03-18 10:10:00,38.14,38.24,38.13,38.23,125243.0,31.5947,31.6775,31.5864,31.6692,125243.0
2016-03-18 10:15:00,38.24,38.28,38.18,38.22,103166.0,31.6775,31.7106,31.6278,31.6609,103166.0
2016-03-18 10:20:00,38.22,38.22,38.14,38.18,63820.0,31.6609,31.6609,31.5947,31.6278,63820.0
2016-03-18 10:25:00,38.17,38.28,38.17,38.27,36600.0,31.6195,31.7106,31.6195,31.7024,36600.0
2016-03-18 10:30:00,38.28,38.39,38.27,38.39,77755.0,31.7106,31.8018,31.7024,31.8018,77755.0
2016-03-18 10:35:00,38.39,38.39,38.3,38.34,118107.0,31.8018,31.8018,31.7272,31.7604,118107.0
2016-03-18 10:40:00,38.34,38.42,38.34,38.4,62392.0,31.7604,31.8266,31.7604,31.8101,62392.0
2016-03-18 10:45:00,38.4,38.47,38.38,38.46,92408.0,31.8101,31.868,31.7935,31.8598,92408.0
2016-03-18 10:50:00,38.46,38.58,38.46,38.55,69684.0,31.8598,31.9592,31.8598,31.9343,69684.0
2016-03-18 10:55:00,38.55,38.58,38.54,38.55,90717.0,31.9343,31.9592,31.926,31.9343,90717.0
2016-03-18 11:00:00,38.55,38.55,38.47,38.51,114026.0,31.9343,31.9343,31.868,31.9012,114026.0
2016-03-18 11:05:00,38.52,38.54,38.46,38.47,49186.0,31.9095,31.926,31.8598,31.868,49186.0
2016-03-18 11:10:00,38.48,38.49,38.45,38.48,65763.0,31.8763,31.8846,31.8515,31.8763,65763.0
2016-03-18 11:15:00,38.48,38.5,38.45,38.45,72873.0,31.8763,31.8929,31.8515,31.8515,72873.0
2016-03-18 11:20:00,38.45,38.46,38.43,38.45,31525.0,31.8515,31.8598,31.8349,31.8515,31525.0
2016-03-18 11:25:00,38.45,38.46,38.39,38.41,35961.0,31.8515,31.8598,31.8018,31.8183,35961.0
2016-03-18 11:30:00,38.41,38.48,38.4,38.45,50582.0,31.8183,31.8763,31.8101,31.8515,50582.0
2016-03-18 11:35:00,38.44,38.48,38.43,38.47,83222.0,31.8432,31.8763,31.8349,31.868,83222.0
2016-03-18 11:40:00,38.47,38.48,38.44,38.47,57642.0,31.868,31.8763,31.8432,31.868,57642.0
2016-03-18 11:45:00,38.47,38.47,38.42,38.43,34801.0,31.868,31.868,31.8266,31.8349,34801.0
2016-03-18 11:50:00,38.43,38.46,38.42,38.45,40445.0,31.8349,31.8598,31.8266,31.8515,40445.0
2016-03-18 11:55:00,38.45,38.47,38.44,38.46,26068.0,31.8515,31.868,31.8432,31.8598,26068.0
2016-03-18 12:00:00,38.46,38.47,38.42,38.45,68873.0,31.8598,31.868,31.8266,31.8515,68873.0
2016-03-18 12:05:00,38.45,38.48,38.44,38.45,33911.0,31.8515,31.8763,31.8432,31.8515,33911.0
2016-03-18 12:10:00,38.44,38.46,38.42,38.45,28263.0,31.8432,31.8598,31.8266,31.8515,28263.0
2016-03-18 12:15:00,38.45,38.47,38.44,38.46,26967.0,31.8515,31.868,31.8432,31.8598,26967.0
2016-03-18 12:20:00,38.45,38.5,38.44,38.5,56782.0,31.8515,31.8929,31.8432,31.8929,56782.0
2016-03-18 12:25:00,38.5,38.63,38.49,38.63,114127.0,31.8929,32.0006,31.8846,32.0006,114127.0
2016-03-18 12:30:00,38.62,38.68,38.6,38.66,167065.0,31.9923,32.042,31.9757,32.0254,167065.0
2016-03-18 12:35:00,38.66,38.78,38.66,38.77,172272.0,32.0254,32.1248,32.0254,32.1166,172272.0
2016-03-18 12:40:00,38.76,38.8,38.74,38.78,97334.0,32.1083,32.1414,32.0917,32.1248,97334.0
2016-03-18 12:45:00,38.79,38.81,38.78,38.78,62099.0,32.1331,32.1497,32.1248,32.1248,62099.0
2016-03-18 12:50:00,38.77,38.79,38.74,38.75,78776.0,32.1166,32.1331,32.0917,32.1,78776.0
2016-03-18 12:55:00,38.74,38.76,38.73,38.73,44944.0,32.0917,32.1083,32.0834,32.0834,44944.0
2016-03-18 13:00:00,38.73,38.74,38.64,38.65,59172.0,32.0834,32.0917,32.0089,32.0172,59172.0
2016-03-18 13:05:00,38.65,38.88,38.6,38.61,250000.0,32.0172,32.2077,31.9757,31.984,250000.0
2016-03-18 13:10:00,38.61,38.67,38.57,38.58,95077.0,31.984,32.0337,31.9509,31.9592,95077.0
2016-03-18 13:15:00,38.58,38.64,38.54,38.55,51655.0,31.9592,32.0089,31.926,31.9343,51655.0
2016-03-18 13:20:00,38.56,38.65,38.56,38.65,44419.0,31.9426,32.0172,31.9426,32.0172,44419.0
2016-03-18 13:25:00,38.65,38.66,38.62,38.65,21331.0,32.0172,32.0254,31.9923,32.0172,21331.0
2016-03-18 13:30:00,38.66,38.66,38.62,38.63,31867.0,32.0254,32.0254,31.9923,32.0006,31867.0
2016-03-18 13:35:00,38.63,38.64,38.53,38.54,103824.0,32.0006,32.0089,31.9177,31.926,103824.0
2016-03-18 13:40:00,38.54,38.54,38.46,38.47,69069.0,31.926,31.926,31.8598,31.868,69069.0
2016-03-18 13:45:00,38.47,38.5,38.41,38.5,50067.0,31.868,31.8929,31.8183,31.8929,50067.0
2016-03-18 13:50:00,38.5,38.56,38.49,38.56,84096.0,31.8929,31.9426,31.8846,31.9426,84096.0
2016-03-18 13:55:00,38.55,38.6,38.54,38.58,65830.0,31.9343,31.9757,31.926,31.9592,65830.0
2016-03-18 14:00:00,38.57,38.6,38.57,38.6,21337.0,31.9509,31.9757,31.9509,31.9757,21337.0
2016-03-18 14:05:00,38.6,38.63,38.56,38.56,65276.0,31.9757,32.0006,31.9426,31.9426,65276.0
2016-03-18 14:10:00,38.57,38.63,38.57,38.6,27663.0,31.9509,32.0006,31.9509,31.9757,27663.0
2016-03-18 14:15:00,38.59,38.59,38.56,38.57,30259.0,31.9674,31.9674,31.9426,31.9509,30259.0
2016-03-18 14:20:00,38.58,38.61,38.55,38.58,52462.0,31.9592,31.984,31.9343,31.9592,52462.0
2016-03-18 14:25:00,38.57,38.62,38.57,38.58,26294.0,31.9509,31.9923,31.9509,31.9592,26294.0
2016-03-18 14:30:00,38.58,38.59,38.57,38.58,18457.0,31.9592,31.9674,31.9509,31.9592,18457.0
2016-03-18 14:35:00,38.58,38.58,38.52,38.54,45684.0,31.9592,31.9592,31.9095,31.926,45684.0
2016-03-18 14:40:00,38.53,38.59,38.53,38.56,31444.0,31.9177,31.9674,31.9177,31.9426,31444.0
2016-03-18 14:45:00,38.57,38.57,38.52,38.57,33108.0,31.9509,31.9509,31.9095,31.9509,33108.0
2016-03-18 14:50:00,38.57,38.59,38.55,38.55,33175.0,31.9509,31.9674,31.9343,31.9343,33175.0
2016-03-18 14:55:00,38.56,38.56,38.54,38.55,29614.0,31.9426,31.9426,31.926,31.9343,29614.0
2016-03-18 15:00:00,38.54,38.55,38.5,38.51,51078.0,31.926,31.9343,31.8929,31.9012,51078.0
2016-03-18 15:05:00,38.52,38.55,38.51,38.51,69184.0,31.9095,31.9343,31.9012,31.9012,69184.0
2016-03-18 15:10:00,38.51,38.6,38.51,38.6,62020.0,31.9012,31.9757,31.9012,31.9757,62020.0
2016-03-18 15:15:00,38.59,38.6,38.54,38.55,60876.0,31.9674,31.9757,31.926,31.9343,60876.0
2016-03-18 15:20:00,38.56,38.6,38.55,38.56,52277.0,31.9426,31.9757,31.9343,31.9426,52277.0
2016-03-18 15:25:00,38.57,38.57,38.52,38.55,89587.0,31.9509,31.9509,31.9095,31.9343,89587.0
2016-03-18 15:30:00,38.55,38.55,38.49,38.52,112931.0,31.9343,31.9343,31.8846,31.9095,112931.0
2016-03-18 15:35:00,38.53,38.54,38.52,38.52,54512.0,31.9177,31.926,31.9095,31.9095,54512.0
2016-03-18 15:40:00,38.52,38.53,38.5,38.5,87847.0,31.9095,31.9177,31.8929,31.8929,87847.0
2016-03-18 15:45:00,38.51,38.51,38.49,38.5,122763.0,31.9012,31.9012,31.8846,31.8929,122763.0
2016-03-18 15:50:00,38.5,38.52,38.49,38.5,126331.0,31.8929,31.9095,31.8846,31.8929,126331.0
2016-03-18 15:55:00,38.5,38.57,38.49,38.55,589660.0,31.8929,31.9509,31.8846,31.9343,589660.0
2016-03-21 09:30:00,38.38,38.56,38.36,38.44,124208.0,31.7935,31.9426,31.7769,31.8432,124208.0
2016-03-21 09:35:00,38.44,38.54,38.41,38.51,36128.0,31.8432,31.926,31.8183,31.9012,36128.0
2016-03-21 09:40:00,38.51,38.53,38.42,38.5,75220.0,31.9012,31.9177,31.8266,31.8929,75220.0
2016-03-21 09:45:00,38.5,38.55,38.48,38.5,27193.0,31.8929,31.9343,31.8763,31.8929,27193.0
2016-03-21 09:50:00,38.5,38.51,38.38,38.39,64301.0,31.8929,31.9012,31.7935,31.8018,64301.0
2016-03-21 09:55:00,38.39,38.49,38.37,38.48,55202.0,31.8018,31.8846,31.7852,31.8763,55202.0
2016-03-21 10:00:00,38.48,38.58,38.48,38.58,36603.0,31.8763,31.9592,31.8763,31.9592,36603.0
2016-03-21 10:05:00,38.57,38.6,38.5,38.51,41933.0,31.9509,31.9757,31.8929,31.9012,41933.0
2016-03-21 10:10:00,38.5,38.5,38.41,38.41,18858.0,31.8929,31.8929,31.8183,31.8183,18858.0
2016-03-21 10:15:00,38.41,38.46,38.4,38.45,49710.0,31.8183,31.8598,31.8101,31.8515,49710.0
2016-03-21 10:20:00,38.45,38.45,38.33,38.34,119805.0,31.8515,31.8515,31.7521,31.7604,119805.0
2016-03-21 10:25:00,38.33,38.35,38.29,38.34,39679.0,31.7521,31.7686,31.7189,31.7604,39679.0
2016-03-21 10:30:00,38.34,38.39,38.33,38.37,33586.0,31.7604,31.8018,31.7521,31.7852,33586.0
2016-03-21 10:35:00,38.37,38.4,38.31,38.32,29470.0,31.7852,31.8101,31.7355,31.7438,29470.0
2016-03-21 10:40:00,38.32,38.39,38.3,38.33,44970.0,31.7438,31.8018,31.7272,31.7521,44970.0
2016-03-21 10:45:00,38.32,38.37,38.26,38.28,91080.0,31.7438,31.7852,31.6941,31.7106,91080.0
2016-03-21 10:50:00,38.28,38.32,38.23,38.28,47989.0,31.7106,31.7438,31.6692,31.7106,47989.0
2016-03-21 10:55:00,38.28,38.36,38.27,38.3,74689.0,31.7106,31.7769,31.7024,31.7272,74689.0
2016-03-21 11:00:00,38.31,38.35,38.28,38.32,38384.0,31.7355,31.7686,31.7106,31.7438,38384.0
2016-03-21 11:05:00,38.32,38.34,38.28,38.31,55419.0,31.7438,31.7604,31.7106,31.7355,55419.0
2016-03-21 11:10:00,38.31,38.34,38.26,38.28,23791.0,31.7355,31.7604,31.6941,31.7106,23791.0
2016-03-21 11:15:00,38.29,38.35,38.29,38.35,13361.0,31.7189,31.7686,31.7189,31.7686,13361.0
2016-03-21 11:20:00,38.34,38.35,38.27,38.27,90698.0,31.7604,31.7686,31.7024,31.7024,90698.0
2016-03-21 11:25:00,38.27,38.27,38.2,38.2,72342.0,31.7024,31.7024,31.6444,31.6444,72342.0
2016-03-21 11:30:00,38.21,38.24,38.19,38.22,64740.0,31.6527,31.6775,31.6361,31.6609,64740.0
2016-03-21 11:35:00,38.22,38.26,38.2,38.25,58389.0,31.6609,31.6941,31.6444,31.6858,58389.0
2016-03-21 11:40:00,38.25,38.25,38.17,38.2,146545.0,31.6858,31.6858,31.6195,31.6444,146545.0
2016-03-21 11:45:00,38.21,38.22,38.17,38.19,43015.0,31.6527,31.6609,31.6195,31.6361,43015.0
2016-03-21 11:50:00,38.2,38.21,38.18,38.18,37411.0,31.6444,31.6527,31.6278,31.6278,37411.0
2016-03-21 11:55:00,38.19,38.2,38.18,38.19,30606.0,31.6361,31.6444,31.6278,31.6361,30606.0
2016-03-21 12:00:00,38.19,38.2,38.15,38.18,66051.0,31.6361,31.6444,31.603,31.6278,66051.0
2016-03-21 12:05:00,38.18,38.2,38.17,38.2,14361.0,31.6278,31.6444,31.6195,31.6444,14361.0
2016-03-21 12:10:00,38.2,38.21,38.16,38.19,56515.0,31.6444,31.6527,31.6112,31.6361,56515.0
2016-03-21 12:15:00,38.19,38.2,38.16,38.18,21966.0,31.6361,31.6444,31.6112,31.6278,21966.0
2016-03-21 12:20:00,38.18,38.21,38.18,38.2,22893.0,31.6278,31.6527,31.6278,31.6444,22893.0
2016-03-21 12:25:00,38.21,38.23,38.18,38.22,38656.0,31.6527,31.6692,31.6278,31.6609,38656.0
2016-03-21 12:30:00,38.23,38.27,38.21,38.22,33328.0,31.6692,31.7024,31.6527,31.6609,33328.0
2016-03-21 12:35:00,38.22,38.22,38.19,38.19,30496.0,31.6609,31.6609,31.6361,31.6361,30496.0
2016-03-21 12:40:00,38.19,38.19,38.15,38.17,27277.0,31.6361,31.6361,31.603,31.6195,27277.0
2016-03-21 12:45:00,38.16,38.18,38.15,38.15,18629.0,31.6112,31.6278,31.603,31.603,18629.0
2016-03-21 12:50:00,38.15,38.19,38.15,38.17,21818.0,31.603,31.6361,31.603,31.6195,21818.0
2016-03-21 12:55:00,38.18,38.21,38.18,38.19,27592.0,31.6278,31.6527,31.6278,31.6361,27592.0
2016-03-21 13:00:00,38.18,38.19,38.18,38.18,13964.0,31.6278,31.6361,31.6278,31.6278,13964.0
2016-03-21 13:05:00,38.18,38.18,38.14,38.15,49606.0,31.6278,31.6278,31.5947,31.603,49606.0
2016-03-21 13:10:00,38.15,38.17,38.11,38.13,71445.0,31.603,31.6195,31.5698,31.5864,71445.0
2016-03-21 13:15:00,38.12,38.17,38.12,38.17,21311.0,31.5781,31.6195,31.5781,31.6195,21311.0
2016-03-21 13:20:00,38.16,38.17,38.13,38.13,20192.0,31.6112,31.6195,31.5864,31.5864,20192.0
2016-03-21 13:25:00,38.13,38.18,38.12,38.17,28523.0,31.5864,31.6278,31.5781,31.6195,28523.0
2016-03-21 13:30:00,38.18,38.2,38.17,38.18,15178.0,31.6278,31.6444,31.6195,31.6278,15178.0
2016-03-21 13:35:00,38.19,38.19,38.14,38.15,34313.0,31.6361,31.6361,31.5947,31.603,34313.0
2016-03-21 13:40:00,38.15,38.17,38.14,38.15,23049.0,31.603,31.6195,31.5947,31.603,23049.0
2016-03-21 13:45:00,38.15,38.16,38.14,38.15,30768.0,31.603,31.6112,31.5947,31.603,30768.0
2016-03-21 13:50:00,38.16,38.16,38.12,38.15,36156.0,31.6112,31.6112,31.5781,31.603,36156.0
2016-03-21 13:55:00,38.15,38.17,38.14,38.16,16880.0,31.603,31.6195,31.5947,31.6112,16880.0
2016-03-21 14:00:00,38.15,38.16,38.13,38.13,30626.0,31.603,31.6112,31.5864,31.5864,30626.0
2016-03-21 14:05:00,38.14,38.15,38.12,38.13,28940.0,31.5947,31.603,31.5781,31.5864,28940.0
2016-03-21 14:10:00,38.13,38.16,38.12,38.14,32827.0,31.5864,31.6112,31.5781,31.5947,32827.0
2016-03-21 14:15:00,38.14,38.16,38.12,38.12,32995.0,31.5947,31.6112,31.5781,31.5781,32995.0
2016-03-21 14:20:00,38.12,38.14,38.1,38.12,73191.0,31.5781,31.5947,31.5615,31.5781,73191.0
2016-03-21 14:25:00,38.13,38.13,38.1,38.11,44546.0,31.5864,31.5864,31.5615,31.5698,44546.0
2016-03-21 14:30:00,38.11,38.12,38.09,38.12,62266.0,31.5698,31.5781,31.5533,31.5781,62266.0
2016-03-21 14:35:00,38.11,38.13,38.09,38.13,78637.0,31.5698,31.5864,31.5533,31.5864,78637.0
2016-03-21 14:40:00,38.12,38.2,38.12,38.2,134362.0,31.5781,31.6444,31.5781,31.6444,134362.0
2016-03-21 14:45:00,38.2,38.2,38.13,38.19,85810.0,31.6444,31.6444,31.5864,31.6361,85810.0
2016-03-21 14:50:00,38.2,38.28,38.19,38.28,86910.0,31.6444,31.7106,31.6361,31.7106,86910.0
2016-03-21 14:55:00,38.28,38.32,38.27,38.32,81945.0,31.7106,31.7438,31.7024,31.7438,81945.0
2016-03-21 15:00:00,38.32,38.32,38.25,38.27,145493.0,31.7438,31.7438,31.6858,31.7024,145493.0
2016-03-21 15:05:00,38.26,38.27,38.24,38.26,91091.0,31.6941,31.7024,31.6775,31.6941,91091.0
2016-03-21 15:10:00,38.27,38.32,38.26,38.28,98359.0,31.7024,31.7438,31.6941,31.7106,98359.0
2016-03-21 15:15:00,38.28,38.31,38.27,38.29,77915.0,31.7106,31.7355,31.7024,31.7189,77915.0
2016-03-21 15:20:00,38.29,38.32,38.28,38.3,95130.0,31.7189,31.7438,31.7106,31.7272,95130.0
2016-03-21 15:25:00,38.3,38.34,38.27,38.34,88826.0,31.7272,31.7604,31.7024,31.7604,88826.0
2016-03-21 15:30:00,38.34,38.34,38.28,38.3,188093.0,31.7604,31.7604,31.7106,31.7272,188093.0
2016-03-21 15:35:00,38.3,38.32,38.25,38.26,134659.0,31.7272,31.7438,31.6858,31.6941,134659.0
2016-03-21 15:40:00,38.26,38.29,38.22,38.22,205534.0,31.6941,31.7189,31.6609,31.6609,205534.0
2016-03-21 15:45:00,38.22,38.27,38.21,38.22,142529.0,31.6609,31.7024,31.6527,31.6609,142529.0
2016-03-21 15:50:00,38.21,38.23,38.16,38.16,150712.0,31.6527,31.6692,31.6112,31.6112,150712.0
2016-03-21 15:55:00,38.17,38.18,38.12,38.14,355360.0,31.6195,31.6278,31.5781,31.5947,355360.0
2016-03-22 09:30:00,38.18,38.32,38.02,38.03,205161.0,31.6278,31.7438,31.4953,31.5036,205161.0
2016-03-22 09:35:00,38.02,38.08,37.92,38.01,170149.0,31.4953,31.545,31.4124,31.487,170149.0
2016-03-22 09:40:00,38.0,38.11,37.99,38.11,126656.0,31.4787,31.5698,31.4704,31.5698,126656.0
2016-03-22 09:45:00,38.1,38.12,37.91,37.92,131487.0,31.5615,31.5781,31.4041,31.4124,131487.0
2016-03-22 09:50:00,37.92,38.04,37.92,38.0,62521.0,31.4124,31.5118,31.4124,31.4787,62521.0
2016-03-22 09:55:00,38.0,38.05,37.96,38.05,77101.0,31.4787,31.5201,31.4456,31.5201,77101.0
2016-03-22 10:00:00,38.04,38.07,37.85,37.89,114744.0,31.5118,31.5367,31.3544,31.3876,114744.0
2016-03-22 10:05:00,37.89,37.9,37.81,37.82,111959.0,31.3876,31.3959,31.3213,31.3296,111959.0
2016-03-22 10:10:00,37.82,37.86,37.75,37.75,131957.0,31.3296,31.3627,31.2716,31.2716,131957.0
2016-03-22 10:15:00,37.75,37.77,37.69,37.76,144226.0,31.2716,31.2882,31.2219,31.2799,144226.0
2016-03-22 10:20:00,37.77,37.82,37.75,37.75,144008.0,31.2882,31.3296,31.2716,31.2716,144008.0
2016-03-22 10:25:00,37.75,37.78,37.71,37.71,103229.0,31.2716,31.2965,31.2385,31.2385,103229.0
2016-03-22 10:30:00,37.72,37.82,37.71,37.81,112383.0,31.2468,31.3296,31.2385,31.3213,112383.0
2016-03-22 10:35:00,37.82,37.87,37.78,37.81,88827.0,31.3296,31.371,31.2965,31.3213,88827.0
2016-03-22 10:40:00,37.8,37.82,37.71,37.72,54849.0,31.313,31.3296,31.2385,31.2468,54849.0
2016-03-22 10:45:00,37.73,37.82,37.71,37.78,120979.0,31.255,31.3296,31.2385,31.2965,120979.0
2016-03-22 10:50:00,37.78,37.84,37.77,37.84,37932.0,31.2965,31.3462,31.2882,31.3462,37932.0
2016-03-22 10:55:00,37.85,37.86,37.8,37.85,53284.0,31.3544,31.3627,31.313,31.3544,53284.0
2016-03-22 11:00:00,37.85,37.92,37.82,37.92,91418.0,31.3544,31.4124,31.3296,31.4124,91418.0
2016-03-22 11:05:00,37.91,37.96,37.91,37.96,44930.0,31.4041,31.4456,31.4041,31.4456,44930.0
2016-03-22 11:10:00,37.96,37.98,37.9,37.95,89913.0,31.4456,31.4621,31.3959,31.4373,89913.0
2016-03-22 11:15:00,37.95,37.96,37.95,37.96,16926.0,31.4373,31.4456,31.4373,31.4456,16926.0
2016-03-22 11:20:00,37.96,37.96,37.88,37.9,110026.0,31.4456,31.4456,31.3793,31.3959,110026.0
2016-03-22 11:25:00,37.9,37.93,37.89,37.93,27719.0,31.3959,31.4207,31.3876,31.4207,27719.0
2016-03-22 11:30:00,37.93,37.93,37.83,37.83,95489.0,31.4207,31.4207,31.3379,31.3379,95489.0
2016-03-22 11:35:00,37.84,37.87,37.83,37.83,56828.0,31.3462,31.371,31.3379,31.3379,56828.0
2016-03-22 11:40:00,37.83,37.84,37.8,37.83,33495.0,31.3379,31.3462,31.313,31.3379,33495.0
2016-03-22 11:45:00,37.83,37.86,37.75,37.77,260555.0,31.3379,31.3627,31.2716,31.2882,260555.0
2016-03-22 11:50:00,37.77,37.85,37.76,37.85,29480.0,31.2882,31.3544,31.2799,31.3544,29480.0
2016-03-22 11:55:00,37.85,37.89,37.82,37.89,118046.0,31.3544,31.3876,31.3296,31.3876,118046.0
2016-03-22 12:00:00,37.89,37.96,37.87,37.95,36125.0,31.3876,31.4456,31.371,31.4373,36125.0
2016-03-22 12:05:00,37.96,38.0,37.92,37.95,71246.0,31.4456,31.4787,31.4124,31.4373,71246.0
2016-03-22 12:10:00,37.95,37.99,37.94,37.99,15598.0,31.4373,31.4704,31.429,31.4704,15598.0
2016-03-22 12:15:00,37.99,38.03,37.98,38.01,53879.0,31.4704,31.5036,31.4621,31.487,53879.0
2016-03-22 12:20:00,38.01,38.03,37.99,38.01,51405.0,31.487,31.5036,31.4704,31.487,51405.0
2016-03-22 12:25:00,38.01,38.05,38.0,38.03,32412.0,31.487,31.5201,31.4787,31.5036,32412.0
2016-03-22 12:30:00,38.04,38.08,38.02,38.07,21108.0,31.5118,31.545,31.4953,31.5367,21108.0
2016-03-22 12:35:00,38.07,38.16,38.06,38.16,48652.0,31.5367,31.6112,31.5284,31.6112,48652.0
2016-03-22 12:40:00,38.16,38.19,38.15,38.19,23703.0,31.6112,31.6361,31.603,31.6361,23703.0
2016-03-22 12:45:00,38.19,38.23,38.18,38.23,30861.0,31.6361,31.6692,31.6278,31.6692,30861.0
2016-03-22 12:50:00,38.23,38.26,38.21,38.25,40230.0,31.6692,31.6941,31.6527,31.6858,40230.0
2016-03-22 12:55:00,38.25,38.3,38.24,38.29,85169.0,31.6858,31.7272,31.6775,31.7189,85169.0
2016-03-22 13:00:00,38.29,38.29,38.21,38.25,51946.0,31.7189,31.7189,31.6527,31.6858,51946.0
2016-03-22 13:05:00,38.24,38.25,38.12,38.14,64963.0,31.6775,31.6858,31.5781,31.5947,64963.0
2016-03-22 13:10:00,38.15,38.22,38.14,38.22,50362.0,31.603,31.6609,31.5947,31.6609,50362.0
2016-03-22 13:15:00,38.23,38.27,38.21,38.27,65618.0,31.6692,31.7024,31.6527,31.7024,65618.0
2016-03-22 13:20:00,38.26,38.27,38.21,38.26,48673.0,31.6941,31.7024,31.6527,31.6941,48673.0
2016-03-22 13:25:00,38.26,38.28,38.24,38.25,93806.0,31.6941,31.7106,31.6775,31.6858,93806.0
2016-03-22 13:30:00,38.24,38.28,38.21,38.27,83322.0,31.6775,31.7106,31.6527,31.7024,83322.0
2016-03-22 13:35:00,38.27,38.3,38.25,38.3,39380.0,31.7024,31.7272,31.6858,31.7272,39380.0
2016-03-22 13:40:00,38.3,38.3,38.23,38.23,52225.0,31.7272,31.7272,31.6692,31.6692,52225.0
2016-03-22 13:45:00,38.23,38.24,38.22,38.23,39508.0,31.6692,31.6775,31.6609,31.6692,39508.0
2016-03-22 13:50:00,38.23,38.23,38.17,38.18,106930.0,31.6692,31.6692,31.6195,31.6278,106930.0
2016-03-22 13:55:00,38.18,38.23,38.12,38.13,112587.0,31.6278,31.6692,31.5781,31.5864,112587.0
2016-03-22 14:00:00,38.14,38.16,38.09,38.14,76224.0,31.5947,31.6112,31.5533,31.5947,76224.0
2016-03-22 14:05:00,38.14,38.15,38.11,38.14,88303.0,31.5947,31.603,31.5698,31.5947,88303.0
2016-03-22 14:10:00,38.13,38.14,38.12,38.14,61391.0,31.5864,31.5947,31.5781,31.5947,61391.0
2016-03-22 14:15:00,38.13,38.14,38.04,38.07,75350.0,31.5864,31.5947,31.5118,31.5367,75350.0
2016-03-22 14:20:00,38.07,38.08,38.06,38.08,71437.0,31.5367,31.545,31.5284,31.545,71437.0
2016-03-22 14:25:00,38.09,38.11,38.05,38.05,81457.0,31.5533,31.5698,31.5201,31.5201,81457.0
2016-03-22 14:30:00,38.05,38.06,37.95,37.97,145138.0,31.5201,31.5284,31.4373,31.4538,145138.0
2016-03-22 14:35:00,37.97,38.08,37.96,38.08,47533.0,31.4538,31.545,31.4456,31.545,47533.0
2016-03-22 14:40:00,38.08,38.12,38.07,38.07,43699.0,31.545,31.5781,31.5367,31.5367,43699.0
2016-03-22 14:45:00,38.08,38.1,38.04,38.1,48607.0,31.545,31.5615,31.5118,31.5615,48607.0
2016-03-22 14:50:00,38.1,38.14,38.07,38.08,64005.0,31.5615,31.5947,31.5367,31.545,64005.0
2016-03-22 14:55:00,38.08,38.13,37.99,37.99,91775.0,31.545,31.5864,31.4704,31.4704,91775.0
2016-03-22 15:00:00,38.0,38.0,37.93,38.0,75870.0,31.4787,31.4787,31.4207,31.4787,75870.0
2016-03-22 15:05:00,37.99,38.0,37.93,37.98,80121.0,31.4704,31.4787,31.4207,31.4621,80121.0
2016-03-22 15:10:00,37.98,38.01,37.93,38.01,110332.0,31.4621,31.487,31.4207,31.487,110332.0
2016-03-22 15:15:00,38.01,38.01,37.94,38.0,129195.0,31.487,31.487,31.429,31.4787,129195.0
2016-03-22 15:20:00,38.0,38.01,37.93,38.0,137483.0,31.4787,31.487,31.4207,31.4787,137483.0
2016-03-22 15:25:00,38.0,38.01,37.99,38.0,55267.0,31.4787,31.487,31.4704,31.4787,55267.0
2016-03-22 15:30:00,38.0,38.01,37.99,38.0,92966.0,31.4787,31.487,31.4704,31.4787,92966.0
2016-03-22 15:35:00,38.0,38.0,37.92,37.95,202274.0,31.4787,31.4787,31.4124,31.4373,202274.0
2016-03-22 15:40:00,37.95,38.01,37.94,38.0,270783.0,31.4373,31.487,31.429,31.4787,270783.0
2016-03-22 15:45:00,37.99,38.0,37.95,38.0,262140.0,31.4704,31.4787,31.4373,31.4787,262140.0
2016-03-22 15:50:00,38.0,38.0,37.9,37.93,209135.0,31.4787,31.4787,31.3959,31.4207,209135.0
2016-03-22 15:55:00,37.93,37.96,37.91,37.96,323428.0,31.4207,31.4456,31.4041,31.4456,323428.0
2016-03-23 09:30:00,37.92,37.99,37.85,37.94,162718.0,31.4124,31.4704,31.3544,31.429,162718.0
2016-03-23 09:35:00,37.94,38.01,37.88,37.89,69908.0,31.429,31.487,31.3793,31.3876,69908.0
2016-03-23 09:40:00,37.88,37.96,37.81,37.92,147791.0,31.3793,31.4456,31.3213,31.4124,147791.0
2016-03-23 09:45:00,37.92,37.99,37.86,37.88,74628.0,31.4124,31.4704,31.3627,31.3793,74628.0
2016-03-23 09:50:00,37.88,37.92,37.8,37.8,70426.0,31.3793,31.4124,31.313,31.313,70426.0
2016-03-23 09:55:00,37.8,37.91,37.8,37.83,94873.0,31.313,31.4041,31.313,31.3379,94873.0
2016-03-23 10:00:00,37.83,37.87,37.8,37.82,103975.0,31.3379,31.371,31.313,31.3296,103975.0
2016-03-23 10:05:00,37.81,37.92,37.8,37.92,65023.0,31.3213,31.4124,31.313,31.4124,65023.0
2016-03-23 10:10:00,37.92,38.02,37.9,37.92,174769.0,31.4124,31.4953,31.3959,31.4124,174769.0
2016-03-23 10:15:00,37.93,37.95,37.83,37.86,171756.0,31.4207,31.4373,31.3379,31.3627,171756.0
2016-03-23 10:20:00,37.86,37.88,37.81,37.85,103583.0,31.3627,31.3793,31.3213,31.3544,103583.0
2016-03-23 10:25:00,37.85,37.87,37.73,37.74,186036.0,31.3544,31.371,31.255,31.2633,186036.0
2016-03-23 10:30:00,37.73,37.81,37.7,37.74,134192.0,31.255,31.3213,31.2302,31.2633,134192.0
2016-03-23 10:35:00,37.74,37.8,37.73,37.8,70712.0,31.2633,31.313,31.255,31.313,70712.0
2016-03-23 10:40:00,37.8,37.83,37.73,37.83,151303.0,31.313,31.3379,31.255,31.3379,151303.0
2016-03-23 10:45:00,37.82,37.83,37.68,37.73,168676.0,31.3296,31.3379,31.2136,31.255,168676.0
2016-03-23 10:50:00,37.73,37.78,37.65,37.66,120237.0,31.255,31.2965,31.1888,31.197,120237.0
2016-03-23 10:55:00,37.65,37.67,37.6,37.62,82785.0,31.1888,31.2053,31.1473,31.1639,82785.0
2016-03-23 11:00:00,37.62,37.62,37.53,37.58,110813.0,31.1639,31.1639,31.0894,31.1308,110813.0
2016-03-23 11:05:00,37.58,37.66,37.58,37.66,71038.0,31.1308,31.197,31.1308,31.197,71038.0
2016-03-23 11:10:00,37.66,37.67,37.57,37.66,154312.0,31.197,31.2053,31.1225,31.197,154312.0
2016-03-23 11:15:00,37.66,37.67,37.59,37.6,130912.0,31.197,31.2053,31.1391,31.1473,130912.0
2016-03-23 11:20:00,37.61,37.69,37.6,37.65,107133.0,31.1556,31.2219,31.1473,31.1888,107133.0
2016-03-23 11:25:00,37.64,37.69,37.54,37.56,130585.0,31.1805,31.2219,31.0976,31.1142,130585.0
2016-03-23 11:30:00,37.57,37.6,37.53,37.6,65117.0,31.1225,31.1473,31.0894,31.1473,65117.0
2016-03-23 11:35:00,37.61,37.61,37.52,37.52,166061.0,31.1556,31.1556,31.0811,31.0811,166061.0
2016-03-23 11:40:00,37.53,37.6,37.53,37.57,109638.0,31.0894,31.1473,31.0894,31.1225,109638.0
2016-03-23 11:45:00,37.58,37.61,37.54,37.56,69590.0,31.1308,31.1556,31.0976,31.1142,69590.0
2016-03-23 11:50:00,37.55,37.56,37.52,37.55,56347.0,31.1059,31.1142,31.0811,31.1059,56347.0
2016-03-23 11:55:00,37.54,37.55,37.51,37.52,66590.0,31.0976,31.1059,31.0728,31.0811,66590.0
2016-03-23 12:00:00,37.52,37.55,37.5,37.51,152499.0,31.0811,31.1059,31.0645,31.0728,152499.0
2016-03-23 12:05:00,37.51,37.51,37.35,37.45,378405.0,31.0728,31.0728,30.9402,31.0231,378405.0
2016-03-23 12:10:00,37.44,37.45,37.38,37.41,106181.0,31.0148,31.0231,30.9651,30.99,106181.0
2016-03-23 12:15:00,37.41,37.43,37.4,37.43,78967.0,30.99,31.0065,30.9817,31.0065,78967.0
2016-03-23 12:20:00,37.44,37.51,37.42,37.51,87848.0,31.0148,31.0728,30.9982,31.0728,87848.0
2016-03-23 12:25:00,37.51,37.52,37.46,37.52,68607.0,31.0728,31.0811,31.0314,31.0811,68607.0
2016-03-23 12:30:00,37.52,37.55,37.47,37.54,176372.0,31.0811,31.1059,31.0397,31.0976,176372.0
2016-03-23 12:35:00,37.54,37.54,37.48,37.52,121960.0,31.0976,31.0976,31.0479,31.0811,121960.0
2016-03-23 12:40:00,37.52,37.56,37.5,37.56,83547.0,31.0811,31.1142,31.0645,31.1142,83547.0
2016-03-23 12:45:00,37.56,37.59,37.53,37.58,83315.0,31.1142,31.1391,31.0894,31.1308,83315.0
2016-03-23 12:50:00,37.58,37.65,37.57,37.63,65631.0,31.1308,31.1888,31.1225,31.1722,65631.0
2016-03-23 12:55:00,37.64,37.73,37.63,37.73,88110.0,31.1805,31.255,31.1722,31.255,88110.0
2016-03-23 13:00:00,37.72,37.77,37.69,37.7,74387.0,31.2468,31.2882,31.2219,31.2302,74387.0
2016-03-23 13:05:00,37.7,37.71,37.65,37.65,56167.0,31.2302,31.2385,31.1888,31.1888,56167.0
2016-03-23 13:10:00,37.66,37.73,37.65,37.73,26194.0,31.197,31.255,31.1888,31.255,26194.0
2016-03-23 13:15:00,37.73,37.76,37.67,37.7,81690.0,31.255,31.2799,31.2053,31.2302,81690.0
2016-03-23 13:20:00,37.7,37.75,37.7,37.73,68831.0,31.2302,31.2716,31.2302,31.255,68831.0
2016-03-23 13:25:00,37.73,37.74,37.68,37.7,64537.0,31.255,31.2633,31.2136,31.2302,64537.0
2016-03-23 13:30:00,37.71,37.73,37.7,37.72,38491.0,31.2385,31.255,31.2302,31.2468,38491.0
2016-03-23 13:35:00,37.73,37.73,37.66,37.71,154189.0,31.255,31.255,31.197,31.2385,154189.0
2016-03-23 13:40:00,37.71,37.72,37.68,37.69,53726.0,31.2385,31.2468,31.2136,31.2219,53726.0
2016-03-23 13:45:00,37.69,37.73,37.68,37.73,37338.0,31.2219,31.255,31.2136,31.255,37338.0
2016-03-23 13:50:00,37.72,37.76,37.72,37.76,24034.0,31.2468,31.2799,31.2468,31.2799,24034.0
2016-03-23 13:55:00,37.75,37.78,37.69,37.74,113790.0,31.2716,31.2965,31.2219,31.2633,113790.0
2016-03-23 14:00:00,37.73,37.78,37.73,37.76,74441.0,31.255,31.2965,31.255,31.2799,74441.0
2016-03-23 14:05:00,37.76,37.81,37.75,37.8,34078.0,31.2799,31.3213,31.2716,31.313,34078.0
2016-03-23 14:10:00,37.8,37.81,37.73,37.73,94179.0,31.313,31.3213,31.255,31.255,94179.0
2016-03-23 14:15:00,37.73,37.79,37.73,37.79,28220.0,31.255,31.3047,31.255,31.3047,28220.0
2016-03-23 14:20:00,37.78,37.79,37.72,37.76,83129.0,31.2965,31.3047,31.2468,31.2799,83129.0
2016-03-23 14:25:00,37.76,37.76,37.7,37.75,58484.0,31.2799,31.2799,31.2302,31.2716,58484.0
2016-03-23 14:30:00,37.76,37.76,37.67,37.7,63209.0,31.2799,31.2799,31.2053,31.2302,63209.0
2016-03-23 14:35:00,37.7,37.71,37.65,37.66,98493.0,31.2302,31.2385,31.1888,31.197,98493.0
2016-03-23 14:40:00,37.66,37.67,37.58,37.62,101968.0,31.197,31.2053,31.1308,31.1639,101968.0
2016-03-23 14:45:00,37.62,37.63,37.55,37.57,67609.0,31.1639,31.1722,31.1059,31.1225,67609.0
2016-03-23 14:50:00,37.57,37.61,37.54,37.58,107743.0,31.1225,31.1556,31.0976,31.1308,107743.0
2016-03-23 14:55:00,37.58,37.59,37.55,37.57,77785.0,31.1308,31.1391,31.1059,31.1225,77785.0
2016-03-23 15:00:00,37.58,37.58,37.5,37.52,142775.0,31.1308,31.1308,31.0645,31.0811,142775.0
2016-03-23 15:05:00,37.52,37.53,37.49,37.52,105719.0,31.0811,31.0894,31.0562,31.0811,105719.0
2016-03-23 15:10:00,37.53,37.57,37.51,37.52,145919.0,31.0894,31.1225,31.0728,31.0811,145919.0
2016-03-23 15:15:00,37.52,37.56,37.5,37.52,112682.0,31.0811,31.1142,31.0645,31.0811,112682.0
2016-03-23 15:20:00,37.52,37.55,37.5,37.53,100680.0,31.0811,31.1059,31.0645,31.0894,100680.0
2016-03-23 15:25:00,37.52,37.59,37.49,37.59,135353.0,31.0811,31.1391,31.0562,31.1391,135353.0
2016-03-23 15:30:00,37.59,37.6,37.56,37.59,120461.0,31.1391,31.1473,31.1142,31.1391,120461.0
2016-03-23 15:35:00,37.6,37.61,37.59,37.61,72895.0,31.1473,31.1556,31.1391,31.1556,72895.0
2016-03-23 15:40:00,37.61,37.61,37.6,37.61,78071.0,31.1556,31.1556,31.1473,31.1556,78071.0
2016-03-23 15:45:00,37.61,37.61,37.54,37.57,248509.0,31.1556,31.1556,31.0976,31.1225,248509.0
2016-03-23 15:50:00,37.57,37.58,37.55,37.57,183667.0,31.1225,31.1308,31.1059,31.1225,183667.0
2016-03-23 15:55:00,37.57,37.6,37.56,37.59,336077.0,31.1225,31.1473,31.1142,31.1391,336077.0
2016-03-24 09:30:00,37.2,37.36,37.1,37.28,219220.0,30.816,30.9485,30.7332,30.8823,219220.0
2016-03-24 09:35:00,37.29,37.31,37.13,37.28,108729.0,30.8905,30.9071,30.758,30.8823,108729.0
2016-03-24 09:40:00,37.27,37.3,37.22,37.27,96044.0,30.874,30.8988,30.8326,30.874,96044.0
2016-03-24 09:45:00,37.3,37.34,37.24,37.3,110666.0,30.8988,30.932,30.8491,30.8988,110666.0
2016-03-24 09:50:00,37.3,37.35,37.22,37.34,165635.0,30.8988,30.9402,30.8326,30.932,165635.0
2016-03-24 09:55:00,37.34,37.44,37.32,37.44,104837.0,30.932,31.0148,30.9154,31.0148,104837.0
2016-03-24 10:00:00,37.44,37.49,37.39,37.48,104374.0,31.0148,31.0562,30.9734,31.0479,104374.0
2016-03-24 10:05:00,37.48,37.52,37.43,37.46,125317.0,31.0479,31.0811,31.0065,31.0314,125317.0
2016-03-24 10:10:00,37.45,37.55,37.45,37.46,91757.0,31.0231,31.1059,31.0231,31.0314,91757.0
2016-03-24 10:15:00,37.45,37.46,37.38,37.43,110034.0,31.0231,31.0314,30.9651,31.0065,110034.0
2016-03-24 10:20:00,37.43,37.51,37.42,37.46,71042.0,31.0065,31.0728,30.9982,31.0314,71042.0
2016-03-24 10:25:00,37.45,37.55,37.4,37.42,165169.0,31.0231,31.1059,30.9817,30.9982,165169.0
2016-03-24 10:30:00,37.42,37.47,37.37,37.4,61059.0,30.9982,31.0397,30.9568,30.9817,61059.0
2016-03-24 10:35:00,37.4,37.41,37.35,37.41,54682.0,30.9817,30.99,30.9402,30.99,54682.0
2016-03-24 10:40:00,37.4,37.42,37.27,37.28,132043.0,30.9817,30.9982,30.874,30.8823,132043.0
2016-03-24 10:45:00,37.29,37.35,37.28,37.35,37783.0,30.8905,30.9402,30.8823,30.9402,37783.0
2016-03-24 10:50:00,37.35,37.39,37.31,37.35,78398.0,30.9402,30.9734,30.9071,30.9402,78398.0
2016-03-24 10:55:00,37.36,37.39,37.34,37.36,57079.0,30.9485,30.9734,30.932,30.9485,57079.0
2016-03-24 11:00:00,37.36,37.37,37.32,37.36,46998.0,30.9485,30.9568,30.9154,30.9485,46998.0
2016-03-24 11:05:00,37.37,37.4,37.36,37.4,34127.0,30.9568,30.9817,30.9485,30.9817,34127.0
2016-03-24 11:10:00,37.4,37.4,37.34,37.4,93733.0,30.9817,30.9817,30.932,30.9817,93733.0
2016-03-24 11:15:00,37.39,37.41,37.33,37.4,47676.0,30.9734,30.99,30.9237,30.9817,47676.0
2016-03-24 11:20:00,37.4,37.41,37.36,37.39,73151.0,30.9817,30.99,30.9485,30.9734,73151.0
2016-03-24 11:25:00,37.4,37.4,37.36,37.36,36847.0,30.9817,30.9817,30.9485,30.9485,36847.0
2016-03-24 11:30:00,37.36,37.39,37.33,37.39,51209.0,30.9485,30.9734,30.9237,30.9734,51209.0
2016-03-24 11:35:00,37.4,37.42,37.37,37.4,55565.0,30.9817,30.9982,30.9568,30.9817,55565.0
2016-03-24 11:40:00,37.4,37.42,37.37,37.41,31499.0,30.9817,30.9982,30.9568,30.99,31499.0
2016-03-24 11:45:00,37.41,37.42,37.36,37.4,52952.0,30.99,30.9982,30.9485,30.9817,52952.0
2016-03-24 11:50:00,37.4,37.41,37.36,37.4,75675.0,30.9817,30.99,30.9485,30.9817,75675.0
2016-03-24 11:55:00,37.4,37.43,37.39,37.41,53088.0,30.9817,31.0065,30.9734,30.99,53088.0
2016-03-24 12:00:00,37.4,37.44,37.39,37.44,26687.0,30.9817,31.0148,30.9734,31.0148,26687.0
2016-03-24 12:05:00,37.44,37.46,37.43,37.46,24914.0,31.0148,31.0314,31.0065,31.0314,24914.0
2016-03-24 12:10:00,37.45,37.48,37.44,37.47,104970.0,31.0231,31.0479,31.0148,31.0397,104970.0
2016-03-24 12:15:00,37.46,37.48,37.46,37.47,19817.0,31.0314,31.0479,31.0314,31.0397,19817.0
2016-03-24 12:20:00,37.47,37.49,37.47,37.48,19672.0,31.0397,31.0562,31.0397,31.0479,19672.0
2016-03-24 12:25:00,37.48,37.49,37.37,37.39,84415.0,31.0479,31.0562,30.9568,30.9734,84415.0
2016-03-24 12:30:00,37.39,37.4,37.38,37.4,9459.0,30.9734,30.9817,30.9651,30.9817,9459.0
2016-03-24 12:35:00,37.4,37.41,37.33,37.38,64820.0,30.9817,30.99,30.9237,30.9651,64820.0
2016-03-24 12:40:00,37.38,37.4,37.36,37.4,53673.0,30.9651,30.9817,30.9485,30.9817,53673.0
2016-03-24 12:45:00,37.41,37.44,37.4,37.43,39063.0,30.99,31.0148,30.9817,31.0065,39063.0
2016-03-24 12:50:00,37.43,37.44,37.39,37.4,55546.0,31.0065,31.0148,30.9734,30.9817,55546.0
2016-03-24 12:55:00,37.39,37.44,37.39,37.43,13346.0,30.9734,31.0148,30.9734,31.0065,13346.0
2016-03-24 13:00:00,37.44,37.45,37.43,37.45,12873.0,31.0148,31.0231,31.0065,31.0231,12873.0
2016-03-24 13:05:00,37.44,37.47,37.44,37.47,14916.0,31.0148,31.0397,31.0148,31.0397,14916.0
2016-03-24 13:10:00,37.47,37.49,37.45,37.45,116150.0,31.0397,31.0562,31.0231,31.0231,116150.0
2016-03-24 13:15:00,37.46,37.48,37.41,37.43,53555.0,31.0314,31.0479,30.99,31.0065,53555.0
2016-03-24 13:20:00,37.43,37.45,37.38,37.45,46701.0,31.0065,31.0231,30.9651,31.0231,46701.0
2016-03-24 13:25:00,37.45,37.47,37.4,37.46,49103.0,31.0231,31.0397,30.9817,31.0314,49103.0
2016-03-24 13:30:00,37.47,37.47,37.42,37.43,56565.0,31.0397,31.0397,30.9982,31.0065,56565.0
2016-03-24 13:35:00,37.41,37.45,37.41,37.45,29924.0,30.99,31.0231,30.99,31.0231,29924.0
2016-03-24 13:40:00,37.44,37.45,37.44,37.45,12504.0,31.0148,31.0231,31.0148,31.0231,12504.0
2016-03-24 13:45:00,37.44,37.45,37.37,37.4,104436.0,31.0148,31.0231,30.9568,30.9817,104436.0
2016-03-24 13:50:00,37.41,37.42,37.35,37.35,64593.0,30.99,30.9982,30.9402,30.9402,64593.0
2016-03-24 13:55:00,37.36,37.38,37.35,37.36,177055.0,30.9485,30.9651,30.9402,30.9485,177055.0
2016-03-24 14:00:00,37.36,37.37,37.32,37.35,54208.0,30.9485,30.9568,30.9154,30.9402,54208.0
2016-03-24 14:05:00,37.36,37.37,37.33,37.37,57020.0,30.9485,30.9568,30.9237,30.9568,57020.0
2016-03-24 14:10:00,37.36,37.4,37.36,37.4,55133.0,30.9485,30.9817,30.9485,30.9817,55133.0
2016-03-24 14:15:00,37.4,37.44,37.4,37.44,36151.0,30.9817,31.0148,30.9817,31.0148,36151.0
2016-03-24 14:20:00,37.44,37.46,37.43,37.45,59660.0,31.0148,31.0314,31.0065,31.0231,59660.0
2016-03-24 14:25:00,37.46,37.49,37.45,37.48,28734.0,31.0314,31.0562,31.0231,31.0479,28734.0
2016-03-24 14:30:00,37.48,37.51,37.48,37.51,64467.0,31.0479,31.0728,31.0479,31.0728,64467.0
2016-03-24 14:35:00,37.51,37.55,37.5,37.54,33991.0,31.0728,31.1059,31.0645,31.0976,33991.0
2016-03-24 14:40:00,37.55,37.58,37.54,37.57,89041.0,31.1059,31.1308,31.0976,31.1225,89041.0
2016-03-24 14:45:00,37.57,37.58,37.57,37.58,26841.0,31.1225,31.1308,31.1225,31.1308,26841.0
2016-03-24 14:50:00,37.58,37.61,37.58,37.6,38257.0,31.1308,31.1556,31.1308,31.1473,38257.0
2016-03-24 14:55:00,37.61,37.64,37.59,37.62,291975.0,31.1556,31.1805,31.1391,31.1639,291975.0
2016-03-24 15:00:00,37.62,37.62,37.56,37.59,61134.0,31.1639,31.1639,31.1142,31.1391,61134.0
2016-03-24 15:05:00,37.59,37.6,37.53,37.54,71827.0,31.1391,31.1473,31.0894,31.0976,71827.0
2016-03-24 15:10:00,37.54,37.59,37.54,37.59,39472.0,31.0976,31.1391,31.0976,31.1391,39472.0
2016-03-24 15:15:00,37.58,37.62,37.58,37.59,84356.0,31.1308,31.1639,31.1308,31.1391,84356.0
2016-03-24 15:20:00,37.59,37.64,37.59,37.64,85877.0,31.1391,31.1805,31.1391,31.1805,85877.0
2016-03-24 15:25:00,37.64,37.67,37.61,37.67,167326.0,31.1805,31.2053,31.1556,31.2053,167326.0
2016-03-24 15:30:00,37.67,37.68,37.64,37.66,91915.0,31.2053,31.2136,31.1805,31.197,91915.0
2016-03-24 15:35:00,37.67,37.67,37.66,37.66,42237.0,31.2053,31.2053,31.197,31.197,42237.0
2016-03-24 15:40:00,37.67,37.68,37.66,37.67,120364.0,31.2053,31.2136,31.197,31.2053,120364.0
2016-03-24 15:45:00,37.68,37.69,37.58,37.6,264801.0,31.2136,31.2219,31.1308,31.1473,264801.0
2016-03-24 15:50:00,37.61,37.62,37.59,37.62,125558.0,31.1556,31.1639,31.1391,31.1639,125558.0
2016-03-24 15:55:00,37.61,37.67,37.59,37.65,340480.0,31.1556,31.2053,31.1391,31.1888,340480.0
2016-03-28 09:30:00,37.64,37.91,37.53,37.89,152798.0,31.1805,31.4041,31.0894,31.3876,152798.0
2016-03-28 09:35:00,37.89,38.04,37.86,37.93,123239.0,31.3876,31.5118,31.3627,31.4207,123239.0
2016-03-28 09:40:00,37.93,38.06,37.89,38.01,72928.0,31.4207,31.5284,31.3876,31.487,72928.0
2016-03-28 09:45:00,38.0,38.04,37.89,38.03,60304.0,31.4787,31.5118,31.3876,31.5036,60304.0
2016-03-28 09:50:00,38.03,38.05,37.95,38.01,126361.0,31.5036,31.5201,31.4373,31.487,126361.0
2016-03-28 09:55:00,38.02,38.06,37.99,38.01,41710.0,31.4953,31.5284,31.4704,31.487,41710.0
2016-03-28 10:00:00,38.01,38.09,38.0,38.06,53919.0,31.487,31.5533,31.4787,31.5284,53919.0
2016-03-28 10:05:00,38.06,38.08,37.99,38.04,67278.0,31.5284,31.545,31.4704,31.5118,67278.0
2016-03-28 10:10:00,38.04,38.07,37.98,37.98,145448.0,31.5118,31.5367,31.4621,31.4621,145448.0
2016-03-28 10:15:00,37.98,38.03,37.96,38.03,55424.0,31.4621,31.5036,31.4456,31.5036,55424.0
2016-03-28 10:20:00,38.03,38.03,37.94,37.96,72930.0,31.5036,31.5036,31.429,31.4456,72930.0
2016-03-28 10:25:00,37.96,38.0,37.93,37.96,46769.0,31.4456,31.4787,31.4207,31.4456,46769.0
2016-03-28 10:30:00,37.97,38.0,37.95,37.99,47889.0,31.4538,31.4787,31.4373,31.4704,47889.0
2016-03-28 10:35:00,37.99,38.0,37.93,37.96,49672.0,31.4704,31.4787,31.4207,31.4456,49672.0
2016-03-28 10:40:00,37.95,37.97,37.89,37.94,55773.0,31.4373,31.4538,31.3876,31.429,55773.0
2016-03-28 10:45:00,37.95,38.0,37.94,37.98,89734.0,31.4373,31.4787,31.429,31.4621,89734.0
2016-03-28 10:50:00,37.97,38.01,37.92,37.94,53589.0,31.4538,31.487,31.4124,31.429,53589.0
2016-03-28 10:55:00,37.94,38.0,37.94,37.98,49156.0,31.429,31.4787,31.429,31.4621,49156.0
2016-03-28 11:00:00,37.99,38.0,37.96,37.97,33532.0,31.4704,31.4787,31.4456,31.4538,33532.0
2016-03-28 11:05:00,37.97,38.0,37.92,37.97,98472.0,31.4538,31.4787,31.4124,31.4538,98472.0
2016-03-28 11:10:00,37.98,37.98,37.88,37.93,75610.0,31.4621,31.4621,31.3793,31.4207,75610.0
2016-03-28 11:15:00,37.93,37.98,37.92,37.94,47737.0,31.4207,31.4621,31.4124,31.429,47737.0
2016-03-28 11:20:00,37.94,38.01,37.92,38.01,77720.0,31.429,31.487,31.4124,31.487,77720.0
2016-03-28 11:25:00,38.01,38.02,37.99,38.0,45797.0,31.487,31.4953,31.4704,31.4787,45797.0
2016-03-28 11:30:00,38.0,38.02,37.99,38.01,26999.0,31.4787,31.4953,31.4704,31.487,26999.0
2016-03-28 11:35:00,38.01,38.03,37.99,38.0,31051.0,31.487,31.5036,31.4704,31.4787,31051.0
2016-03-28 11:40:00,38.01,38.04,37.99,38.03,25972.0,31.487,31.5118,31.4704,31.5036,25972.0
2016-03-28 11:45:00,38.02,38.03,37.99,38.0,33250.0,31.4953,31.5036,31.4704,31.4787,33250.0
2016-03-28 11:50:00,38.0,38.01,37.99,37.99,25151.0,31.4787,31.487,31.4704,31.4704,25151.0
2016-03-28 11:55:00,38.0,38.01,37.99,37.99,30203.0,31.4787,31.487,31.4704,31.4704,30203.0
2016-03-28 12:00:00,38.0,38.02,37.98,38.01,51851.0,31.4787,31.4953,31.4621,31.487,51851.0
2016-03-28 12:05:00,38.01,38.01,37.95,38.0,50270.0,31.487,31.487,31.4373,31.4787,50270.0
2016-03-28 12:10:00,37.99,38.02,37.96,38.0,37392.0,31.4704,31.4953,31.4456,31.4787,37392.0
2016-03-28 12:15:00,38.01,38.02,37.99,38.02,27379.0,31.487,31.4953,31.4704,31.4953,27379.0
2016-03-28 12:20:00,38.01,38.05,38.01,38.02,34967.0,31.487,31.5201,31.487,31.4953,34967.0
2016-03-28 12:25:00,38.02,38.03,37.99,38.03,26758.0,31.4953,31.5036,31.4704,31.5036,26758.0
2016-03-28 12:30:00,38.02,38.02,37.99,38.01,18201.0,31.4953,31.4953,31.4704,31.487,18201.0
2016-03-28 12:35:00,38.0,38.01,37.99,37.99,54943.0,31.4787,31.487,31.4704,31.4704,54943.0
2016-03-28 12:40:00,37.99,38.0,37.99,37.99,17820.0,31.4704,31.4787,31.4704,31.4704,17820.0
2016-03-28 12:45:00,38.0,38.02,37.99,38.02,41726.0,31.4787,31.4953,31.4704,31.4953,41726.0
2016-03-28 12:50:00,38.02,38.02,37.99,38.01,29540.0,31.4953,31.4953,31.4704,31.487,29540.0
2016-03-28 12:55:00,38.0,38.02,37.99,38.0,37358.0,31.4787,31.4953,31.4704,31.4787,37358.0
2016-03-28 13:00:00,38.01,38.01,37.95,37.97,67043.0,31.487,31.487,31.4373,31.4538,67043.0
2016-03-28 13:05:00,37.98,38.0,37.97,37.99,37424.0,31.4621,31.4787,31.4538,31.4704,37424.0
2016-03-28 13:10:00,37.99,38.0,37.98,37.99,14524.0,31.4704,31.4787,31.4621,31.4704,14524.0
2016-03-28 13:15:00,37.99,38.04,37.99,37.99,45514.0,31.4704,31.5118,31.4704,31.4704,45514.0
2016-03-28 13:20:00,37.99,38.0,37.96,37.98,48777.0,31.4704,31.4787,31.4456,31.4621,48777.0
2016-03-28 13:25:00,37.99,38.0,37.96,37.99,34341.0,31.4704,31.4787,31.4456,31.4704,34341.0
2016-03-28 13:30:00,38.0,38.02,37.96,37.99,33579.0,31.4787,31.4953,31.4456,31.4704,33579.0
2016-03-28 13:35:00,37.99,38.01,37.96,38.0,20696.0,31.4704,31.487,31.4456,31.4787,20696.0
2016-03-28 13:40:00,38.01,38.03,37.99,38.0,138110.0,31.487,31.5036,31.4704,31.4787,138110.0
2016-03-28 13:45:00,38.0,38.02,37.96,38.0,50534.0,31.4787,31.4953,31.4456,31.4787,50534.0
2016-03-28 13:50:00,38.0,38.02,37.97,38.01,36475.0,31.4787,31.4953,31.4538,31.487,36475.0
2016-03-28 13:55:00,38.02,38.04,38.0,38.01,43028.0,31.4953,31.5118,31.4787,31.487,43028.0
2016-03-28 14:00:00,38.01,38.05,38.01,38.02,42886.0,31.487,31.5201,31.487,31.4953,42886.0
2016-03-28 14:05:00,38.02,38.03,38.0,38.0,28916.0,31.4953,31.5036,31.4787,31.4787,28916.0
2016-03-28 14:10:00,38.0,38.04,38.0,38.04,43625.0,31.4787,31.5118,31.4787,31.5118,43625.0
2016-03-28 14:15:00,38.04,38.04,37.99,38.0,42954.0,31.5118,31.5118,31.4704,31.4787,42954.0
2016-03-28 14:20:00,38.0,38.05,37.98,38.03,58277.0,31.4787,31.5201,31.4621,31.5036,58277.0
2016-03-28 14:25:00,38.03,38.03,37.99,38.0,33552.0,31.5036,31.5036,31.4704,31.4787,33552.0
2016-03-28 14:30:00,38.0,38.0,37.96,37.96,71421.0,31.4787,31.4787,31.4456,31.4456,71421.0
2016-03-28 14:35:00,37.97,38.02,37.96,38.02,286890.0,31.4538,31.4953,31.4456,31.4953,286890.0
2016-03-28 14:40:00,38.02,38.03,38.0,38.0,58479.0,31.4953,31.5036,31.4787,31.4787,58479.0
2016-03-28 14:45:00,38.0,38.02,37.99,38.01,27384.0,31.4787,31.4953,31.4704,31.487,27384.0
2016-03-28 14:50:00,38.0,38.02,38.0,38.01,36451.0,31.4787,31.4953,31.4787,31.487,36451.0
2016-03-28 14:55:00,38.01,38.02,37.99,38.01,64443.0,31.487,31.4953,31.4704,31.487,64443.0
2016-03-28 15:00:00,38.02,38.04,38.01,38.02,52195.0,31.4953,31.5118,31.487,31.4953,52195.0
2016-03-28 15:05:00,38.02,38.06,38.01,38.06,47801.0,31.4953,31.5284,31.487,31.5284,47801.0
2016-03-28 15:10:00,38.06,38.07,38.02,38.05,84559.0,31.5284,31.5367,31.4953,31.5201,84559.0
2016-03-28 15:15:00,38.06,38.07,38.04,38.05,134004.0,31.5284,31.5367,31.5118,31.5201,134004.0
2016-03-28 15:20:00,38.05,38.07,38.04,38.05,43343.0,31.5201,31.5367,31.5118,31.5201,43343.0
2016-03-28 15:25:00,38.05,38.07,38.04,38.06,96350.0,31.5201,31.5367,31.5118,31.5284,96350.0
2016-03-28 15:30:00,38.06,38.06,38.02,38.03,85257.0,31.5284,31.5284,31.4953,31.5036,85257.0
2016-03-28 15:35:00,38.03,38.06,38.03,38.04,62267.0,31.5036,31.5284,31.5036,31.5118,62267.0
2016-03-28 15:40:00,38.05,38.06,38.02,38.04,359668.0,31.5201,31.5284,31.4953,31.5118,359668.0
2016-03-28 15:45:00,38.05,38.06,38.02,38.05,177450.0,31.5201,31.5284,31.4953,31.5201,177450.0
2016-03-28 15:50:00,38.04,38.07,38.02,38.02,231295.0,31.5118,31.5367,31.4953,31.4953,231295.0
2016-03-28 15:55:00,38.02,38.08,37.99,38.08,981419.0,31.4953,31.545,31.4704,31.545,981419.0
2016-03-29 09:30:00,37.81,38.09,37.78,38.09,152123.0,31.3213,31.5533,31.2965,31.5533,152123.0
2016-03-29 09:35:00,38.09,38.1,38.0,38.03,58353.0,31.5533,31.5615,31.4787,31.5036,58353.0
2016-03-29 09:40:00,38.02,38.02,37.92,37.93,137639.0,31.4953,31.4953,31.4124,31.4207,137639.0
2016-03-29 09:45:00,37.93,38.03,37.93,38.0,58539.0,31.4207,31.5036,31.4207,31.4787,58539.0
2016-03-29 09:50:00,38.0,38.01,37.92,37.99,125190.0,31.4787,31.487,31.4124,31.4704,125190.0
2016-03-29 09:55:00,38.0,38.15,37.99,38.11,64965.0,31.4787,31.603,31.4704,31.5698,64965.0
2016-03-29 10:00:00,38.12,38.15,38.07,38.13,77341.0,31.5781,31.603,31.5367,31.5864,77341.0
2016-03-29 10:05:00,38.12,38.14,38.08,38.11,60597.0,31.5781,31.5947,31.545,31.5698,60597.0
2016-03-29 10:10:00,38.11,38.11,38.02,38.07,41196.0,31.5698,31.5698,31.4953,31.5367,41196.0
2016-03-29 10:15:00,38.07,38.07,38.0,38.03,33736.0,31.5367,31.5367,31.4787,31.5036,33736.0
2016-03-29 10:20:00,38.03,38.06,38.0,38.04,45276.0,31.5036,31.5284,31.4787,31.5118,45276.0
2016-03-29 10:25:00,38.04,38.06,37.99,37.99,68690.0,31.5118,31.5284,31.4704,31.4704,68690.0
2016-03-29 10:30:00,38.0,38.04,37.99,38.01,39365.0,31.4787,31.5118,31.4704,31.487,39365.0
2016-03-29 10:35:00,38.01,38.03,38.0,38.01,105206.0,31.487,31.5036,31.4787,31.487,105206.0
2016-03-29 10:40:00,38.02,38.04,37.99,37.99,34252.0,31.4953,31.5118,31.4704,31.4704,34252.0
2016-03-29 10:45:00,38.0,38.03,37.98,38.02,47595.0,31.4787,31.5036,31.4621,31.4953,47595.0
2016-03-29 10:50:00,38.02,38.02,37.96,37.98,79565.0,31.4953,31.4953,31.4456,31.4621,79565.0
2016-03-29 10:55:00,37.98,37.99,37.95,37.97,45089.0,31.4621,31.4704,31.4373,31.4538,45089.0
2016-03-29 11:00:00,37.97,37.99,37.93,37.95,68625.0,31.4538,31.4704,31.4207,31.4373,68625.0
2016-03-29 11:05:00,37.95,37.95,37.94,37.94,26806.0,31.4373,31.4373,31.429,31.429,26806.0
2016-03-29 11:10:00,37.95,37.97,37.91,37.93,87939.0,31.4373,31.4538,31.4041,31.4207,87939.0
2016-03-29 11:15:00,37.94,37.96,37.88,37.96,58315.0,31.429,31.4456,31.3793,31.4456,58315.0
2016-03-29 11:20:00,37.97,38.0,37.96,37.99,39689.0,31.4538,31.4787,31.4456,31.4704,39689.0
2016-03-29 11:25:00,38.0,38.01,37.94,37.99,85546.0,31.4787,31.487,31.429,31.4704,85546.0
2016-03-29 11:30:00,37.99,38.0,37.95,37.97,40750.0,31.4704,31.4787,31.4373,31.4538,40750.0
2016-03-29 11:35:00,37.97,37.97,37.82,37.82,103237.0,31.4538,31.4538,31.3296,31.3296,103237.0
2016-03-29 11:40:00,37.83,37.85,37.79,37.8,96409.0,31.3379,31.3544,31.3047,31.313,96409.0
2016-03-29 11:45:00,37.8,37.81,37.78,37.8,115821.0,31.313,31.3213,31.2965,31.313,115821.0
2016-03-29 11:50:00,37.8,37.83,37.78,37.78,59779.0,31.313,31.3379,31.2965,31.2965,59779.0
2016-03-29 11:55:00,37.78,37.82,37.78,37.82,41843.0,31.2965,31.3296,31.2965,31.3296,41843.0
2016-03-29 12:00:00,37.82,37.82,37.74,37.77,73180.0,31.3296,31.3296,31.2633,31.2882,73180.0
2016-03-29 12:05:00,37.77,37.83,37.77,37.83,20420.0,31.2882,31.3379,31.2882,31.3379,20420.0
2016-03-29 12:10:00,37.83,37.84,37.81,37.84,76187.0,31.3379,31.3462,31.3213,31.3462,76187.0
2016-03-29 12:15:00,37.83,37.84,37.77,37.81,43375.0,31.3379,31.3462,31.2882,31.3213,43375.0
2016-03-29 12:20:00,37.81,37.95,37.81,37.93,111009.0,31.3213,31.4373,31.3213,31.4207,111009.0
2016-03-29 12:25:00,37.94,38.01,37.91,38.01,58990.0,31.429,31.487,31.4041,31.487,58990.0
2016-03-29 12:30:00,38.0,38.02,37.94,37.97,55137.0,31.4787,31.4953,31.429,31.4538,55137.0
2016-03-29 12:35:00,37.98,38.0,37.96,37.99,41754.0,31.4621,31.4787,31.4456,31.4704,41754.0
2016-03-29 12:40:00,37.99,38.03,37.98,38.03,26132.0,31.4704,31.5036,31.4621,31.5036,26132.0
2016-03-29 12:45:00,38.02,38.04,37.96,37.97,38854.0,31.4953,31.5118,31.4456,31.4538,38854.0
2016-03-29 12:50:00,37.98,38.04,37.98,38.02,32393.0,31.4621,31.5118,31.4621,31.4953,32393.0
2016-03-29 12:55:00,38.02,38.04,38.0,38.01,22758.0,31.4953,31.5118,31.4787,31.487,22758.0
2016-03-29 13:00:00,38.02,38.04,37.99,38.01,30849.0,31.4953,31.5118,31.4704,31.487,30849.0
2016-03-29 13:05:00,38.01,38.02,37.99,38.02,20609.0,31.487,31.4953,31.4704,31.4953,20609.0
2016-03-29 13:10:00,38.02,38.02,38.0,38.01,15409.0,31.4953,31.4953,31.4787,31.487,15409.0
2016-03-29 13:15:00,38.0,38.02,37.99,38.02,23461.0,31.4787,31.4953,31.4704,31.4953,23461.0
2016-03-29 13:20:00,38.02,38.03,37.99,38.0,27166.0,31.4953,31.5036,31.4704,31.4787,27166.0
2016-03-29 13:25:00,38.0,38.03,37.99,38.01,27757.0,31.4787,31.5036,31.4704,31.487,27757.0
2016-03-29 13:30:00,38.02,38.04,38.0,38.02,50090.0,31.4953,31.5118,31.4787,31.4953,50090.0
2016-03-29 13:35:00,38.02,38.05,38.01,38.05,24677.0,31.4953,31.5201,31.487,31.5201,24677.0
2016-03-29 13:40:00,38.05,38.07,38.04,38.05,35378.0,31.5201,31.5367,31.5118,31.5201,35378.0
2016-03-29 13:45:00,38.05,38.1,38.05,38.08,39549.0,31.5201,31.5615,31.5201,31.545,39549.0
2016-03-29 13:50:00,38.09,38.11,38.04,38.04,44679.0,31.5533,31.5698,31.5118,31.5118,44679.0
2016-03-29 13:55:00,38.04,38.06,38.03,38.04,37152.0,31.5118,31.5284,31.5036,31.5118,37152.0
2016-03-29 14:00:00,38.04,38.09,38.03,38.08,40313.0,31.5118,31.5533,31.5036,31.545,40313.0
2016-03-29 14:05:00,38.09,38.09,38.01,38.02,32742.0,31.5533,31.5533,31.487,31.4953,32742.0
2016-03-29 14:10:00,38.02,38.04,38.0,38.03,65315.0,31.4953,31.5118,31.4787,31.5036,65315.0
2016-03-29 14:15:00,38.04,38.05,38.01,38.01,55264.0,31.5118,31.5201,31.487,31.487,55264.0
2016-03-29 14:20:00,38.02,38.03,38.0,38.02,25885.0,31.4953,31.5036,31.4787,31.4953,25885.0
2016-03-29 14:25:00,38.02,38.08,38.01,38.07,89080.0,31.4953,31.545,31.487,31.5367,89080.0
2016-03-29 14:30:00,38.08,38.1,38.06,38.06,70088.0,31.545,31.5615,31.5284,31.5284,70088.0
2016-03-29 14:35:00,38.07,38.09,38.05,38.05,54335.0,31.5367,31.5533,31.5201,31.5201,54335.0
2016-03-29 14:40:00,38.06,38.08,38.02,38.02,56872.0,31.5284,31.545,31.4953,31.4953,56872.0
2016-03-29 14:45:00,38.02,38.06,38.0,38.03,65163.0,31.4953,31.5284,31.4787,31.5036,65163.0
2016-03-29 14:50:00,38.03,38.06,38.0,38.0,60252.0,31.5036,31.5284,31.4787,31.4787,60252.0
2016-03-29 14:55:00,38.01,38.03,37.97,38.03,99337.0,31.487,31.5036,31.4538,31.5036,99337.0
2016-03-29 15:00:00,38.03,38.04,38.0,38.04,32733.0,31.5036,31.5118,31.4787,31.5118,32733.0
2016-03-29 15:05:00,38.04,38.06,38.02,38.05,108547.0,31.5118,31.5284,31.4953,31.5201,108547.0
2016-03-29 15:10:00,38.05,38.06,38.03,38.05,42549.0,31.5201,31.5284,31.5036,31.5201,42549.0
2016-03-29 15:15:00,38.05,38.06,38.03,38.05,33656.0,31.5201,31.5284,31.5036,31.5201,33656.0
2016-03-29 15:20:00,38.06,38.08,38.03,38.03,53395.0,31.5284,31.545,31.5036,31.5036,53395.0
2016-03-29 15:25:00,38.03,38.05,38.0,38.04,95194.0,31.5036,31.5201,31.4787,31.5118,95194.0
2016-03-29 15:30:00,38.05,38.05,38.02,38.02,70497.0,31.5201,31.5201,31.4953,31.4953,70497.0
2016-03-29 15:35:00,38.02,38.05,38.01,38.03,78938.0,31.4953,31.5201,31.487,31.5036,78938.0
2016-03-29 15:40:00,38.04,38.07,38.03,38.07,173021.0,31.5118,31.5367,31.5036,31.5367,173021.0
2016-03-29 15:45:00,38.06,38.06,38.02,38.05,104658.0,31.5284,31.5284,31.4953,31.5201,104658.0
2016-03-29 15:50:00,38.04,38.05,38.0,38.02,154376.0,31.5118,31.5201,31.4787,31.4953,154376.0
2016-03-29 15:55:00,38.02,38.04,37.99,38.04,252693.0,31.4953,31.5118,31.4704,31.5118,252693.0
2016-03-30 09:30:00,38.05,38.22,38.05,38.18,133139.0,31.5201,31.6609,31.5201,31.6278,133139.0
2016-03-30 09:35:00,38.16,38.18,38.0,38.09,83290.0,31.6112,31.6278,31.4787,31.5533,83290.0
2016-03-30 09:40:00,38.09,38.18,38.07,38.17,50257.0,31.5533,31.6278,31.5367,31.6195,50257.0
2016-03-30 09:45:00,38.16,38.21,38.11,38.18,210686.0,31.6112,31.6527,31.5698,31.6278,210686.0
2016-03-30 09:50:00,38.18,38.21,38.12,38.12,107836.0,31.6278,31.6527,31.5781,31.5781,107836.0
2016-03-30 09:55:00,38.12,38.15,38.05,38.05,118179.0,31.5781,31.603,31.5201,31.5201,118179.0
2016-03-30 10:00:00,38.05,38.13,38.02,38.03,188188.0,31.5201,31.5864,31.4953,31.5036,188188.0
2016-03-30 10:05:00,38.03,38.04,37.93,37.94,316581.0,31.5036,31.5118,31.4207,31.429,316581.0
2016-03-30 10:10:00,37.95,37.98,37.81,37.86,348040.0,31.4373,31.4621,31.3213,31.3627,348040.0
2016-03-30 10:15:00,37.86,37.93,37.84,37.92,109140.0,31.3627,31.4207,31.3462,31.4124,109140.0
2016-03-30 10:20:00,37.92,37.95,37.89,37.91,157346.0,31.4124,31.4373,31.3876,31.4041,157346.0
2016-03-30 10:25:00,37.92,37.98,37.91,37.92,95069.0,31.4124,31.4621,31.4041,31.4124,95069.0
2016-03-30 10:30:00,37.93,38.0,37.92,37.98,133878.0,31.4207,31.4787,31.4124,31.4621,133878.0
2016-03-30 10:35:00,37.98,38.01,37.94,37.99,107455.0,31.4621,31.487,31.429,31.4704,107455.0
2016-03-30 10:40:00,38.0,38.04,37.95,37.99,121302.0,31.4787,31.5118,31.4373,31.4704,121302.0
2016-03-30 10:45:00,38.0,38.0,37.94,37.98,100902.0,31.4787,31.4787,31.429,31.4621,100902.0
2016-03-30 10:50:00,37.99,38.03,37.98,38.02,35610.0,31.4704,31.5036,31.4621,31.4953,35610.0
2016-03-30 10:55:00,38.02,38.03,37.96,37.97,82911.0,31.4953,31.5036,31.4456,31.4538,82911.0
2016-03-30 11:00:00,37.98,37.99,37.93,37.98,173830.0,31.4621,31.4704,31.4207,31.4621,173830.0
2016-03-30 11:05:00,37.98,37.98,37.95,37.95,79993.0,31.4621,31.4621,31.4373,31.4373,79993.0
2016-03-30 11:10:00,37.95,38.01,37.95,38.01,67062.0,31.4373,31.487,31.4373,31.487,67062.0
2016-03-30 11:15:00,38.01,38.04,37.97,38.0,69374.0,31.487,31.5118,31.4538,31.4787,69374.0
2016-03-30 11:20:00,38.0,38.01,37.95,37.96,67993.0,31.4787,31.487,31.4373,31.4456,67993.0
2016-03-30 11:25:00,37.96,38.04,37.96,38.04,63437.0,31.4456,31.5118,31.4456,31.5118,63437.0
2016-03-30 11:30:00,38.04,38.12,38.0,38.1,74692.0,31.5118,31.5781,31.4787,31.5615,74692.0
2016-03-30 11:35:00,38.09,38.12,38.04,38.08,52737.0,31.5533,31.5781,31.5118,31.545,52737.0
2016-03-30 11:40:00,38.08,38.13,38.06,38.08,115368.0,31.545,31.5864,31.5284,31.545,115368.0
2016-03-30 11:45:00,38.09,38.14,38.08,38.11,45570.0,31.5533,31.5947,31.545,31.5698,45570.0
2016-03-30 11:50:00,38.11,38.13,38.05,38.13,84409.0,31.5698,31.5864,31.5201,31.5864,84409.0
2016-03-30 11:55:00,38.13,38.15,38.11,38.14,37774.0,31.5864,31.603,31.5698,31.5947,37774.0
2016-03-30 12:00:00,38.15,38.17,38.11,38.14,32097.0,31.603,31.6195,31.5698,31.5947,32097.0
2016-03-30 12:05:00,38.13,38.14,38.07,38.09,102530.0,31.5864,31.5947,31.5367,31.5533,102530.0
2016-03-30 12:10:00,38.09,38.18,38.08,38.15,79204.0,31.5533,31.6278,31.545,31.603,79204.0
2016-03-30 12:15:00,38.15,38.19,38.14,38.15,22544.0,31.603,31.6361,31.5947,31.603,22544.0
2016-03-30 12:20:00,38.16,38.17,38.1,38.1,25803.0,31.6112,31.6195,31.5615,31.5615,25803.0
2016-03-30 12:25:00,38.1,38.15,38.1,38.14,26156.0,31.5615,31.603,31.5615,31.5947,26156.0
2016-03-30 12:30:00,38.14,38.2,38.14,38.18,37360.0,31.5947,31.6444,31.5947,31.6278,37360.0
2016-03-30 12:35:00,38.18,38.19,38.11,38.14,33281.0,31.6278,31.6361,31.5698,31.5947,33281.0
2016-03-30 12:40:00,38.14,38.18,38.12,38.12,36235.0,31.5947,31.6278,31.5781,31.5781,36235.0
2016-03-30 12:45:00,38.13,38.14,38.1,38.14,25957.0,31.5864,31.5947,31.5615,31.5947,25957.0
2016-03-30 12:50:00,38.13,38.14,38.08,38.1,49640.0,31.5864,31.5947,31.545,31.5615,49640.0
2016-03-30 12:55:00,38.1,38.18,38.1,38.18,26327.0,31.5615,31.6278,31.5615,31.6278,26327.0
2016-03-30 13:00:00,38.17,38.2,38.14,38.15,43307.0,31.6195,31.6444,31.5947,31.603,43307.0
2016-03-30 13:05:00,38.14,38.19,38.14,38.19,19001.0,31.5947,31.6361,31.5947,31.6361,19001.0
2016-03-30 13:10:00,38.19,38.21,38.12,38.12,42089.0,31.6361,31.6527,31.5781,31.5781,42089.0
2016-03-30 13:15:00,38.12,38.2,38.12,38.13,36891.0,31.5781,31.6444,31.5781,31.5864,36891.0
2016-03-30 13:20:00,38.14,38.15,38.11,38.15,75641.0,31.5947,31.603,31.5698,31.603,75641.0
2016-03-30 13:25:00,38.15,38.16,38.11,38.11,34122.0,31.603,31.6112,31.5698,31.5698,34122.0
2016-03-30 13:30:00,38.12,38.14,38.11,38.14,24121.0,31.5781,31.5947,31.5698,31.5947,24121.0
2016-03-30 13:35:00,38.15,38.17,38.14,38.16,26518.0,31.603,31.6195,31.5947,31.6112,26518.0
2016-03-30 13:40:00,38.15,38.17,38.14,38.16,16668.0,31.603,31.6195,31.5947,31.6112,16668.0
2016-03-30 13:45:00,38.15,38.17,38.15,38.16,22763.0,31.603,31.6195,31.603,31.6112,22763.0
2016-03-30 13:50:00,38.16,38.17,38.12,38.14,52106.0,31.6112,31.6195,31.5781,31.5947,52106.0
2016-03-30 13:55:00,38.14,38.14,38.12,38.13,19983.0,31.5947,31.5947,31.5781,31.5864,19983.0
2016-03-30 14:00:00,38.14,38.18,38.13,38.18,50463.0,31.5947,31.6278,31.5864,31.6278,50463.0
2016-03-30 14:05:00,38.18,38.19,38.16,38.17,35701.0,31.6278,31.6361,31.6112,31.6195,35701.0
2016-03-30 14:10:00,38.16,38.22,38.16,38.21,96939.0,31.6112,31.6609,31.6112,31.6527,96939.0
2016-03-30 14:15:00,38.21,38.23,38.18,38.22,86018.0,31.6527,31.6692,31.6278,31.6609,86018.0
2016-03-30 14:20:00,38.22,38.22,38.2,38.22,29945.0,31.6609,31.6609,31.6444,31.6609,29945.0
2016-03-30 14:25:00,38.22,38.25,38.21,38.24,53550.0,31.6609,31.6858,31.6527,31.6775,53550.0
2016-03-30 14:30:00,38.25,38.25,38.23,38.23,38628.0,31.6858,31.6858,31.6692,31.6692,38628.0
2016-03-30 14:35:00,38.24,38.25,38.23,38.24,35561.0,31.6775,31.6858,31.6692,31.6775,35561.0
2016-03-30 14:40:00,38.24,38.24,38.21,38.23,32301.0,31.6775,31.6775,31.6527,31.6692,32301.0
2016-03-30 14:45:00,38.23,38.23,38.22,38.22,25919.0,31.6692,31.6692,31.6609,31.6609,25919.0
2016-03-30 14:50:00,38.23,38.24,38.22,38.24,38955.0,31.6692,31.6775,31.6609,31.6775,38955.0
2016-03-30 14:55:00,38.24,38.25,38.23,38.25,18773.0,31.6775,31.6858,31.6692,31.6858,18773.0
2016-03-30 15:00:00,38.24,38.28,38.2,38.23,184408.0,31.6775,31.7106,31.6444,31.6692,184408.0
2016-03-30 15:05:00,38.23,38.27,38.23,38.26,26801.0,31.6692,31.7024,31.6692,31.6941,26801.0
2016-03-30 15:10:00,38.26,38.27,38.26,38.26,22387.0,31.6941,31.7024,31.6941,31.6941,22387.0
2016-03-30 15:15:00,38.27,38.28,38.23,38.25,80970.0,31.7024,31.7106,31.6692,31.6858,80970.0
2016-03-30 15:20:00,38.25,38.27,38.22,38.24,70689.0,31.6858,31.7024,31.6609,31.6775,70689.0
2016-03-30 15:25:00,38.23,38.25,38.19,38.22,122560.0,31.6692,31.6858,31.6361,31.6609,122560.0
2016-03-30 15:30:00,38.22,38.23,38.19,38.2,72666.0,31.6609,31.6692,31.6361,31.6444,72666.0
2016-03-30 15:35:00,38.21,38.22,38.17,38.2,94237.0,31.6527,31.6609,31.6195,31.6444,94237.0
2016-03-30 15:40:00,38.19,38.21,38.15,38.17,151758.0,31.6361,31.6527,31.603,31.6195,151758.0
2016-03-30 15:45:00,38.17,38.18,38.14,38.14,75558.0,31.6195,31.6278,31.5947,31.5947,75558.0
2016-03-30 15:50:00,38.14,38.15,38.1,38.11,173279.0,31.5947,31.603,31.5615,31.5698,173279.0
2016-03-30 15:55:00,38.11,38.13,38.08,38.09,303974.0,31.5698,31.5864,31.545,31.5533,303974.0
2016-03-31 09:30:00,38.08,38.25,38.02,38.21,137531.0,31.545,31.6858,31.4953,31.6527,137531.0
2016-03-31 09:35:00,38.21,38.23,38.05,38.22,65570.0,31.6527,31.6692,31.5201,31.6609,65570.0
2016-03-31 09:40:00,38.22,38.23,38.13,38.18,32283.0,31.6609,31.6692,31.5864,31.6278,32283.0
2016-03-31 09:45:00,38.2,38.23,38.17,38.19,43357.0,31.6444,31.6692,31.6195,31.6361,43357.0
2016-03-31 09:50:00,38.2,38.23,38.13,38.15,46472.0,31.6444,31.6692,31.5864,31.603,46472.0
2016-03-31 09:55:00,38.15,38.18,38.11,38.14,110153.0,31.603,31.6278,31.5698,31.5947,110153.0
2016-03-31 10:00:00,38.13,38.16,38.1,38.11,58141.0,31.5864,31.6112,31.5615,31.5698,58141.0
2016-03-31 10:05:00,38.11,38.11,38.0,38.01,95029.0,31.5698,31.5698,31.4787,31.487,95029.0
2016-03-31 10:10:00,38.01,38.07,37.98,38.0,72343.0,31.487,31.5367,31.4621,31.4787,72343.0
2016-03-31 10:15:00,38.0,38.06,37.99,38.05,49239.0,31.4787,31.5284,31.4704,31.5201,49239.0
2016-03-31 10:20:00,38.06,38.09,38.04,38.06,41891.0,31.5284,31.5533,31.5118,31.5284,41891.0
2016-03-31 10:25:00,38.07,38.08,38.02,38.02,28076.0,31.5367,31.545,31.4953,31.4953,28076.0
2016-03-31 10:30:00,38.02,38.1,38.0,38.03,49089.0,31.4953,31.5615,31.4787,31.5036,49089.0
2016-03-31 10:35:00,38.04,38.05,37.97,37.98,110336.0,31.5118,31.5201,31.4538,31.4621,110336.0
2016-03-31 10:40:00,37.98,38.05,37.98,38.03,34247.0,31.4621,31.5201,31.4621,31.5036,34247.0
2016-03-31 10:45:00,38.02,38.04,37.99,38.0,50063.0,31.4953,31.5118,31.4704,31.4787,50063.0
2016-03-31 10:50:00,38.0,38.05,37.99,38.03,32537.0,31.4787,31.5201,31.4704,31.5036,32537.0
2016-03-31 10:55:00,38.02,38.07,38.02,38.05,21791.0,31.4953,31.5367,31.4953,31.5201,21791.0
2016-03-31 11:00:00,38.06,38.07,38.03,38.03,32031.0,31.5284,31.5367,31.5036,31.5036,32031.0
2016-03-31 11:05:00,38.03,38.08,38.03,38.06,104366.0,31.5036,31.545,31.5036,31.5284,104366.0
2016-03-31 11:10:00,38.06,38.09,38.04,38.09,30844.0,31.5284,31.5533,31.5118,31.5533,30844.0
2016-03-31 11:15:00,38.09,38.16,38.08,38.15,95207.0,31.5533,31.6112,31.545,31.603,95207.0
2016-03-31 11:20:00,38.15,38.16,38.13,38.14,61313.0,31.603,31.6112,31.5864,31.5947,61313.0
2016-03-31 11:25:00,38.14,38.17,38.14,38.15,56519.0,31.5947,31.6195,31.5947,31.603,56519.0
2016-03-31 11:30:00,38.15,38.18,38.11,38.12,32275.0,31.603,31.6278,31.5698,31.5781,32275.0
2016-03-31 11:35:00,38.12,38.15,38.11,38.15,37393.0,31.5781,31.603,31.5698,31.603,37393.0
2016-03-31 11:40:00,38.15,38.16,38.14,38.16,35406.0,31.603,31.6112,31.5947,31.6112,35406.0
2016-03-31 11:45:00,38.16,38.16,38.15,38.15,14069.0,31.6112,31.6112,31.603,31.603,14069.0
2016-03-31 11:50:00,38.15,38.16,38.15,38.15,10916.0,31.603,31.6112,31.603,31.603,10916.0
2016-03-31 11:55:00,38.15,38.16,38.12,38.15,102744.0,31.603,31.6112,31.5781,31.603,102744.0
2016-03-31 12:00:00,38.15,38.2,38.15,38.19,28322.0,31.603,31.6444,31.603,31.6361,28322.0
2016-03-31 12:05:00,38.19,38.23,38.18,38.2,54819.0,31.6361,31.6692,31.6278,31.6444,54819.0
2016-03-31 12:10:00,38.19,38.23,38.18,38.23,23913.0,31.6361,31.6692,31.6278,31.6692,23913.0
2016-03-31 12:15:00,38.23,38.24,38.22,38.23,39635.0,31.6692,31.6775,31.6609,31.6692,39635.0
2016-03-31 12:20:00,38.23,38.24,38.18,38.18,42495.0,31.6692,31.6775,31.6278,31.6278,42495.0
2016-03-31 12:25:00,38.18,38.24,38.17,38.24,33085.0,31.6278,31.6775,31.6195,31.6775,33085.0
2016-03-31 12:30:00,38.23,38.24,38.21,38.22,27894.0,31.6692,31.6775,31.6527,31.6609,27894.0
2016-03-31 12:35:00,38.22,38.22,38.19,38.2,26829.0,31.6609,31.6609,31.6361,31.6444,26829.0
2016-03-31 12:40:00,38.19,38.23,38.19,38.23,15459.0,31.6361,31.6692,31.6361,31.6692,15459.0
2016-03-31 12:45:00,38.23,38.25,38.21,38.21,32216.0,31.6692,31.6858,31.6527,31.6527,32216.0
2016-03-31 12:50:00,38.21,38.22,38.14,38.14,27737.0,31.6527,31.6609,31.5947,31.5947,27737.0
2016-03-31 12:55:00,38.14,38.2,38.14,38.2,27428.0,31.5947,31.6444,31.5947,31.6444,27428.0
2016-03-31 13:00:00,38.2,38.22,38.18,38.2,39139.0,31.6444,31.6609,31.6278,31.6444,39139.0
2016-03-31 13:05:00,38.2,38.22,38.18,38.18,42405.0,31.6444,31.6609,31.6278,31.6278,42405.0
2016-03-31 13:10:00,38.19,38.21,38.18,38.21,18740.0,31.6361,31.6527,31.6278,31.6527,18740.0
2016-03-31 13:15:00,38.2,38.22,38.17,38.19,44616.0,31.6444,31.6609,31.6195,31.6361,44616.0
2016-03-31 13:20:00,38.19,38.23,38.19,38.23,62320.0,31.6361,31.6692,31.6361,31.6692,62320.0
2016-03-31 13:25:00,38.23,38.25,38.23,38.23,26507.0,31.6692,31.6858,31.6692,31.6692,26507.0
2016-03-31 13:30:00,38.23,38.25,38.22,38.23,23353.0,31.6692,31.6858,31.6609,31.6692,23353.0
2016-03-31 13:35:00,38.24,38.25,38.2,38.21,34257.0,31.6775,31.6858,31.6444,31.6527,34257.0
2016-03-31 13:40:00,38.22,38.25,38.2,38.23,64175.0,31.6609,31.6858,31.6444,31.6692,64175.0
2016-03-31 13:45:00,38.23,38.25,38.22,38.23,46542.0,31.6692,31.6858,31.6609,31.6692,46542.0
2016-03-31 13:50:00,38.24,38.28,38.24,38.27,76467.0,31.6775,31.7106,31.6775,31.7024,76467.0
2016-03-31 13:55:00,38.27,38.27,38.22,38.27,82929.0,31.7024,31.7024,31.6609,31.7024,82929.0
2016-03-31 14:00:00,38.26,38.27,38.24,38.27,78388.0,31.6941,31.7024,31.6775,31.7024,78388.0
2016-03-31 14:05:00,38.27,38.29,38.25,38.29,68928.0,31.7024,31.7189,31.6858,31.7189,68928.0
2016-03-31 14:10:00,38.29,38.29,38.25,38.28,50211.0,31.7189,31.7189,31.6858,31.7106,50211.0
2016-03-31 14:15:00,38.28,38.32,38.27,38.32,102462.0,31.7106,31.7438,31.7024,31.7438,102462.0
2016-03-31 14:20:00,38.31,38.32,38.28,38.29,71451.0,31.7355,31.7438,31.7106,31.7189,71451.0
2016-03-31 14:25:00,38.28,38.29,38.23,38.29,70651.0,31.7106,31.7189,31.6692,31.7189,70651.0
2016-03-31 14:30:00,38.29,38.29,38.24,38.25,57183.0,31.7189,31.7189,31.6775,31.6858,57183.0
2016-03-31 14:35:00,38.25,38.25,38.24,38.25,49804.0,31.6858,31.6858,31.6775,31.6858,49804.0
2016-03-31 14:40:00,38.25,38.26,38.24,38.24,75361.0,31.6858,31.6941,31.6775,31.6775,75361.0
2016-03-31 14:45:00,38.24,38.3,38.23,38.29,137072.0,31.6775,31.7272,31.6692,31.7189,137072.0
2016-03-31 14:50:00,38.29,38.3,38.26,38.3,113912.0,31.7189,31.7272,31.6941,31.7272,113912.0
2016-03-31 14:55:00,38.3,38.3,38.23,38.26,68325.0,31.7272,31.7272,31.6692,31.6941,68325.0
2016-03-31 15:00:00,38.26,38.29,38.25,38.29,91386.0,31.6941,31.7189,31.6858,31.7189,91386.0
2016-03-31 15:05:00,38.29,38.3,38.26,38.29,66818.0,31.7189,31.7272,31.6941,31.7189,66818.0
2016-03-31 15:10:00,38.29,38.32,38.28,38.32,58989.0,31.7189,31.7438,31.7106,31.7438,58989.0
2016-03-31 15:15:00,38.32,38.35,38.32,38.33,76910.0,31.7438,31.7686,31.7438,31.7521,76910.0
2016-03-31 15:20:00,38.33,38.35,38.3,38.34,56443.0,31.7521,31.7686,31.7272,31.7604,56443.0
2016-03-31 15:25:00,38.35,38.35,38.29,38.31,102847.0,31.7686,31.7686,31.7189,31.7355,102847.0
2016-03-31 15:30:00,38.31,38.35,38.3,38.34,80861.0,31.7355,31.7686,31.7272,31.7604,80861.0
2016-03-31 15:35:00,38.35,38.37,38.34,38.34,117807.0,31.7686,31.7852,31.7604,31.7604,117807.0
2016-03-31 15:40:00,38.35,38.35,38.31,38.34,149500.0,31.7686,31.7686,31.7355,31.7604,149500.0
2016-03-31 15:45:00,38.34,38.38,38.34,38.36,196724.0,31.7604,31.7935,31.7604,31.7769,196724.0
2016-03-31 15:50:00,38.36,38.39,38.34,38.35,300328.0,31.7769,31.8018,31.7604,31.7686,300328.0
2016-03-31 15:55:00,38.35,38.36,38.25,38.25,467282.0,31.7686,31.7769,31.6858,31.6858,467282.0
2016-04-01 09:30:00,37.94,38.1,37.91,38.09,254829.0,31.429,31.5615,31.4041,31.5533,254829.0
2016-04-01 09:35:00,38.08,38.2,38.06,38.18,120654.0,31.545,31.6444,31.5284,31.6278,120654.0
2016-04-01 09:40:00,38.19,38.2,38.06,38.2,88189.0,31.6361,31.6444,31.5284,31.6444,88189.0
2016-04-01 09:45:00,38.2,38.24,38.13,38.19,50354.0,31.6444,31.6775,31.5864,31.6361,50354.0
2016-04-01 09:50:00,38.19,38.27,38.15,38.27,39336.0,31.6361,31.7024,31.603,31.7024,39336.0
2016-04-01 09:55:00,38.27,38.29,38.21,38.22,49169.0,31.7024,31.7189,31.6527,31.6609,49169.0
2016-04-01 10:00:00,38.22,38.28,38.17,38.28,63396.0,31.6609,31.7106,31.6195,31.7106,63396.0
2016-04-01 10:05:00,38.27,38.34,38.24,38.31,70257.0,31.7024,31.7604,31.6775,31.7355,70257.0
2016-04-01 10:10:00,38.31,38.37,38.3,38.33,56243.0,31.7355,31.7852,31.7272,31.7521,56243.0
2016-04-01 10:15:00,38.33,38.35,38.25,38.34,43071.0,31.7521,31.7686,31.6858,31.7604,43071.0
2016-04-01 10:20:00,38.34,38.37,38.31,38.31,33318.0,31.7604,31.7852,31.7355,31.7355,33318.0
2016-04-01 10:25:00,38.32,38.35,38.26,38.26,76624.0,31.7438,31.7686,31.6941,31.6941,76624.0
2016-04-01 10:30:00,38.26,38.31,38.24,38.27,34333.0,31.6941,31.7355,31.6775,31.7024,34333.0
2016-04-01 10:35:00,38.27,38.35,38.24,38.35,61188.0,31.7024,31.7686,31.6775,31.7686,61188.0
2016-04-01 10:40:00,38.35,38.4,38.34,38.38,185984.0,31.7686,31.8101,31.7604,31.7935,185984.0
2016-04-01 10:45:00,38.38,38.42,38.36,38.36,143443.0,31.7935,31.8266,31.7769,31.7769,143443.0
2016-04-01 10:50:00,38.36,38.36,38.3,38.31,45899.0,31.7769,31.7769,31.7272,31.7355,45899.0
2016-04-01 10:55:00,38.31,38.36,38.27,38.35,110802.0,31.7355,31.7769,31.7024,31.7686,110802.0
2016-04-01 11:00:00,38.35,38.36,38.29,38.33,141626.0,31.7686,31.7769,31.7189,31.7521,141626.0
2016-04-01 11:05:00,38.34,38.35,38.3,38.32,55725.0,31.7604,31.7686,31.7272,31.7438,55725.0
2016-04-01 11:10:00,38.32,38.35,38.27,38.27,69174.0,31.7438,31.7686,31.7024,31.7024,69174.0
2016-04-01 11:15:00,38.27,38.28,38.2,38.21,54202.0,31.7024,31.7106,31.6444,31.6527,54202.0
2016-04-01 11:20:00,38.2,38.22,38.14,38.15,68574.0,31.6444,31.6609,31.5947,31.603,68574.0
2016-04-01 11:25:00,38.16,38.23,38.15,38.19,67176.0,31.6112,31.6692,31.603,31.6361,67176.0
2016-04-01 11:30:00,38.19,38.2,38.15,38.19,49312.0,31.6361,31.6444,31.603,31.6361,49312.0
2016-04-01 11:35:00,38.19,38.21,38.14,38.17,93610.0,31.6361,31.6527,31.5947,31.6195,93610.0
2016-04-01 11:40:00,38.18,38.21,38.17,38.2,39352.0,31.6278,31.6527,31.6195,31.6444,39352.0
2016-04-01 11:45:00,38.21,38.26,38.2,38.2,39326.0,31.6527,31.6941,31.6444,31.6444,39326.0
2016-04-01 11:50:00,38.2,38.2,38.14,38.15,39638.0,31.6444,31.6444,31.5947,31.603,39638.0
2016-04-01 11:55:00,38.15,38.19,38.14,38.18,29626.0,31.603,31.6361,31.5947,31.6278,29626.0
2016-04-01 12:00:00,38.19,38.22,38.14,38.16,61250.0,31.6361,31.6609,31.5947,31.6112,61250.0
2016-04-01 12:05:00,38.15,38.19,38.14,38.19,39783.0,31.603,31.6361,31.5947,31.6361,39783.0
2016-04-01 12:10:00,38.19,38.2,38.14,38.16,55584.0,31.6361,31.6444,31.5947,31.6112,55584.0
2016-04-01 12:15:00,38.17,38.2,38.15,38.16,68087.0,31.6195,31.6444,31.603,31.6112,68087.0
2016-04-01 12:20:00,38.16,38.23,38.14,38.23,79041.0,31.6112,31.6692,31.5947,31.6692,79041.0
2016-04-01 12:25:00,38.23,38.23,38.16,38.18,71573.0,31.6692,31.6692,31.6112,31.6278,71573.0
2016-04-01 12:30:00,38.19,38.21,38.16,38.17,86243.0,31.6361,31.6527,31.6112,31.6195,86243.0
2016-04-01 12:35:00,38.16,38.17,38.11,38.14,63365.0,31.6112,31.6195,31.5698,31.5947,63365.0
2016-04-01 12:40:00,38.14,38.17,38.11,38.13,61923.0,31.5947,31.6195,31.5698,31.5864,61923.0
2016-04-01 12:45:00,38.14,38.16,38.13,38.16,20091.0,31.5947,31.6112,31.5864,31.6112,20091.0
2016-04-01 12:50:00,38.16,38.16,38.14,38.15,69920.0,31.6112,31.6112,31.5947,31.603,69920.0
2016-04-01 12:55:00,38.15,38.23,38.14,38.23,46490.0,31.603,31.6692,31.5947,31.6692,46490.0
2016-04-01 13:00:00,38.23,38.29,38.23,38.29,43131.0,31.6692,31.7189,31.6692,31.7189,43131.0
2016-04-01 13:05:00,38.29,38.3,38.26,38.29,65258.0,31.7189,31.7272,31.6941,31.7189,65258.0
2016-04-01 13:10:00,38.29,38.3,38.24,38.25,25151.0,31.7189,31.7272,31.6775,31.6858,25151.0
2016-04-01 13:15:00,38.25,38.26,38.21,38.22,28016.0,31.6858,31.6941,31.6527,31.6609,28016.0
2016-04-01 13:20:00,38.22,38.24,38.21,38.24,17621.0,31.6609,31.6775,31.6527,31.6775,17621.0
2016-04-01 13:25:00,38.23,38.24,38.19,38.2,64566.0,31.6692,31.6775,31.6361,31.6444,64566.0
2016-04-01 13:30:00,38.2,38.22,38.17,38.21,27173.0,31.6444,31.6609,31.6195,31.6527,27173.0
2016-04-01 13:35:00,38.22,38.23,38.21,38.22,12686.0,31.6609,31.6692,31.6527,31.6609,12686.0
2016-04-01 13:40:00,38.23,38.23,38.16,38.16,56040.0,31.6692,31.6692,31.6112,31.6112,56040.0
2016-04-01 13:45:00,38.17,38.19,38.16,38.16,34081.0,31.6195,31.6361,31.6112,31.6112,34081.0
2016-04-01 13:50:00,38.17,38.2,38.15,38.19,92697.0,31.6195,31.6444,31.603,31.6361,92697.0
2016-04-01 13:55:00,38.18,38.19,38.17,38.19,15010.0,31.6278,31.6361,31.6195,31.6361,15010.0
2016-04-01 14:00:00,38.19,38.2,38.19,38.19,16771.0,31.6361,31.6444,31.6361,31.6361,16771.0
2016-04-01 14:05:00,38.2,38.2,38.19,38.19,21382.0,31.6444,31.6444,31.6361,31.6361,21382.0
2016-04-01 14:10:00,38.2,38.21,38.19,38.2,38988.0,31.6444,31.6527,31.6361,31.6444,38988.0
2016-04-01 14:15:00,38.21,38.22,38.16,38.17,60967.0,31.6527,31.6609,31.6112,31.6195,60967.0
2016-04-01 14:20:00,38.16,38.17,38.14,38.16,35137.0,31.6112,31.6195,31.5947,31.6112,35137.0
2016-04-01 14:25:00,38.15,38.16,38.12,38.13,80742.0,31.603,31.6112,31.5781,31.5864,80742.0
2016-04-01 14:30:00,38.14,38.16,38.13,38.15,28202.0,31.5947,31.6112,31.5864,31.603,28202.0
2016-04-01 14:35:00,38.15,38.18,38.13,38.18,61399.0,31.603,31.6278,31.5864,31.6278,61399.0
2016-04-01 14:40:00,38.18,38.19,38.17,38.19,27560.0,31.6278,31.6361,31.6195,31.6361,27560.0
2016-04-01 14:45:00,38.19,38.2,38.18,38.2,24345.0,31.6361,31.6444,31.6278,31.6444,24345.0
2016-04-01 14:50:00,38.19,38.2,38.18,38.19,49214.0,31.6361,31.6444,31.6278,31.6361,49214.0
2016-04-01 14:55:00,38.19,38.21,38.18,38.21,36055.0,31.6361,31.6527,31.6278,31.6527,36055.0
2016-04-01 15:00:00,38.2,38.22,38.2,38.21,34618.0,31.6444,31.6609,31.6444,31.6527,34618.0
2016-04-01 15:05:00,38.21,38.22,38.17,38.19,82291.0,31.6527,31.6609,31.6195,31.6361,82291.0
2016-04-01 15:10:00,38.19,38.21,38.17,38.18,70221.0,31.6361,31.6527,31.6195,31.6278,70221.0
2016-04-01 15:15:00,38.17,38.18,38.15,38.17,60286.0,31.6195,31.6278,31.603,31.6195,60286.0
2016-04-01 15:20:00,38.17,38.18,38.15,38.16,51880.0,31.6195,31.6278,31.603,31.6112,51880.0
2016-04-01 15:25:00,38.15,38.18,38.15,38.18,58698.0,31.603,31.6278,31.603,31.6278,58698.0
2016-04-01 15:30:00,38.18,38.2,38.15,38.2,75285.0,31.6278,31.6444,31.603,31.6444,75285.0
2016-04-01 15:35:00,38.19,38.22,38.16,38.21,103615.0,31.6361,31.6609,31.6112,31.6527,103615.0
2016-04-01 15:40:00,38.2,38.24,38.2,38.23,114443.0,31.6444,31.6775,31.6444,31.6692,114443.0
2016-04-01 15:45:00,38.24,38.27,38.23,38.26,129970.0,31.6775,31.7024,31.6692,31.6941,129970.0
2016-04-01 15:50:00,38.25,38.26,38.19,38.23,168177.0,31.6858,31.6941,31.6361,31.6692,168177.0
2016-04-01 15:55:00,38.24,38.36,38.23,38.32,689102.0,31.6775,31.7769,31.6692,31.7438,689102.0
2016-04-04 09:30:00,38.32,38.35,38.25,38.35,129631.0,31.7438,31.7686,31.6858,31.7686,129631.0
2016-04-04 09:35:00,38.35,38.46,38.34,38.4,62339.0,31.7686,31.8598,31.7604,31.8101,62339.0
2016-04-04 09:40:00,38.4,38.41,38.3,38.3,57534.0,31.8101,31.8183,31.7272,31.7272,57534.0
2016-04-04 09:45:00,38.3,38.38,38.27,38.35,71066.0,31.7272,31.7935,31.7024,31.7686,71066.0
2016-04-04 09:50:00,38.35,38.35,38.27,38.31,73597.0,31.7686,31.7686,31.7024,31.7355,73597.0
2016-04-04 09:55:00,38.31,38.33,38.25,38.27,137037.0,31.7355,31.7521,31.6858,31.7024,137037.0
2016-04-04 10:00:00,38.27,38.32,38.2,38.31,50167.0,31.7024,31.7438,31.6444,31.7355,50167.0
2016-04-04 10:05:00,38.31,38.32,38.2,38.25,75325.0,31.7355,31.7438,31.6444,31.6858,75325.0
2016-04-04 10:10:00,38.25,38.25,38.15,38.18,55705.0,31.6858,31.6858,31.603,31.6278,55705.0
2016-04-04 10:15:00,38.18,38.23,38.17,38.2,45716.0,31.6278,31.6692,31.6195,31.6444,45716.0
2016-04-04 10:20:00,38.19,38.21,38.16,38.19,44435.0,31.6361,31.6527,31.6112,31.6361,44435.0
2016-04-04 10:25:00,38.19,38.19,38.13,38.18,54442.0,31.6361,31.6361,31.5864,31.6278,54442.0
2016-04-04 10:30:00,38.18,38.2,38.16,38.18,42065.0,31.6278,31.6444,31.6112,31.6278,42065.0
2016-04-04 10:35:00,38.18,38.21,38.16,38.16,75672.0,31.6278,31.6527,31.6112,31.6112,75672.0
2016-04-04 10:40:00,38.16,38.18,38.13,38.15,94937.0,31.6112,31.6278,31.5864,31.603,94937.0
2016-04-04 10:45:00,38.15,38.2,38.14,38.17,99993.0,31.603,31.6444,31.5947,31.6195,99993.0
2016-04-04 10:50:00,38.17,38.18,38.13,38.16,68908.0,31.6195,31.6278,31.5864,31.6112,68908.0
2016-04-04 10:55:00,38.16,38.18,38.13,38.15,80625.0,31.6112,31.6278,31.5864,31.603,80625.0
2016-04-04 11:00:00,38.15,38.15,38.06,38.08,89072.0,31.603,31.603,31.5284,31.545,89072.0
2016-04-04 11:05:00,38.07,38.09,38.01,38.04,114759.0,31.5367,31.5533,31.487,31.5118,114759.0
2016-04-04 11:10:00,38.04,38.11,38.03,38.08,112536.0,31.5118,31.5698,31.5036,31.545,112536.0
2016-04-04 11:15:00,38.07,38.08,38.03,38.05,99026.0,31.5367,31.545,31.5036,31.5201,99026.0
2016-04-04 11:20:00,38.05,38.06,38.0,38.01,74084.0,31.5201,31.5284,31.4787,31.487,74084.0
2016-04-04 11:25:00,38.0,38.01,37.99,37.99,144142.0,31.4787,31.487,31.4704,31.4704,144142.0
2016-04-04 11:30:00,38.0,38.01,37.95,37.95,235973.0,31.4787,31.487,31.4373,31.4373,235973.0
2016-04-04 11:35:00,37.95,37.97,37.91,37.93,187750.0,31.4373,31.4538,31.4041,31.4207,187750.0
2016-04-04 11:40:00,37.93,38.0,37.92,37.99,104323.0,31.4207,31.4787,31.4124,31.4704,104323.0
2016-04-04 11:45:00,37.99,38.06,37.99,38.05,35957.0,31.4704,31.5284,31.4704,31.5201,35957.0
2016-04-04 11:50:00,38.06,38.09,38.05,38.07,71000.0,31.5284,31.5533,31.5201,31.5367,71000.0
2016-04-04 11:55:00,38.08,38.08,38.03,38.06,63947.0,31.545,31.545,31.5036,31.5284,63947.0
2016-04-04 12:00:00,38.06,38.12,38.05,38.12,49021.0,31.5284,31.5781,31.5201,31.5781,49021.0
2016-04-04 12:05:00,38.12,38.12,38.05,38.05,64728.0,31.5781,31.5781,31.5201,31.5201,64728.0
2016-04-04 12:10:00,38.05,38.06,37.99,38.02,96708.0,31.5201,31.5284,31.4704,31.4953,96708.0
2016-04-04 12:15:00,38.02,38.08,38.01,38.08,41557.0,31.4953,31.545,31.487,31.545,41557.0
2016-04-04 12:20:00,38.07,38.1,38.04,38.05,36217.0,31.5367,31.5615,31.5118,31.5201,36217.0
2016-04-04 12:25:00,38.05,38.07,38.02,38.05,62759.0,31.5201,31.5367,31.4953,31.5201,62759.0
2016-04-04 12:30:00,38.05,38.13,38.04,38.13,26856.0,31.5201,31.5864,31.5118,31.5864,26856.0
2016-04-04 12:35:00,38.13,38.17,38.11,38.11,54800.0,31.5864,31.6195,31.5698,31.5698,54800.0
2016-04-04 12:40:00,38.1,38.14,38.09,38.12,39315.0,31.5615,31.5947,31.5533,31.5781,39315.0
2016-04-04 12:45:00,38.11,38.13,38.08,38.12,25881.0,31.5698,31.5864,31.545,31.5781,25881.0
2016-04-04 12:50:00,38.13,38.13,38.04,38.05,134512.0,31.5864,31.5864,31.5118,31.5201,134512.0
2016-04-04 12:55:00,38.05,38.09,38.05,38.07,44235.0,31.5201,31.5533,31.5201,31.5367,44235.0
2016-04-04 13:00:00,38.08,38.09,38.06,38.08,31984.0,31.545,31.5533,31.5284,31.545,31984.0
2016-04-04 13:05:00,38.07,38.09,38.06,38.08,17572.0,31.5367,31.5533,31.5284,31.545,17572.0
2016-04-04 13:10:00,38.08,38.09,38.06,38.06,42858.0,31.545,31.5533,31.5284,31.5284,42858.0
2016-04-04 13:15:00,38.06,38.08,38.02,38.08,43352.0,31.5284,31.545,31.4953,31.545,43352.0
2016-04-04 13:20:00,38.07,38.1,38.07,38.1,10986.0,31.5367,31.5615,31.5367,31.5615,10986.0
2016-04-04 13:25:00,38.1,38.1,38.05,38.05,41858.0,31.5615,31.5615,31.5201,31.5201,41858.0
2016-04-04 13:30:00,38.06,38.06,38.05,38.05,15616.0,31.5284,31.5284,31.5201,31.5201,15616.0
2016-04-04 13:35:00,38.05,38.07,38.05,38.05,45387.0,31.5201,31.5367,31.5201,31.5201,45387.0
2016-04-04 13:40:00,38.05,38.06,38.0,38.01,93326.0,31.5201,31.5284,31.4787,31.487,93326.0
2016-04-04 13:45:00,38.0,38.04,37.99,38.04,33149.0,31.4787,31.5118,31.4704,31.5118,33149.0
2016-04-04 13:50:00,38.04,38.04,37.99,38.02,99059.0,31.5118,31.5118,31.4704,31.4953,99059.0
2016-04-04 13:55:00,38.02,38.03,37.99,37.99,77868.0,31.4953,31.5036,31.4704,31.4704,77868.0
2016-04-04 14:00:00,37.99,38.0,37.99,37.99,43962.0,31.4704,31.4787,31.4704,31.4704,43962.0
2016-04-04 14:05:00,38.0,38.0,37.99,37.99,124885.0,31.4787,31.4787,31.4704,31.4704,124885.0
2016-04-04 14:10:00,37.99,38.04,37.99,38.02,91601.0,31.4704,31.5118,31.4704,31.4953,91601.0
2016-04-04 14:15:00,38.02,38.03,37.99,38.0,93456.0,31.4953,31.5036,31.4704,31.4787,93456.0
2016-04-04 14:20:00,37.99,38.0,37.98,37.99,100261.0,31.4704,31.4787,31.4621,31.4704,100261.0
2016-04-04 14:25:00,37.99,38.0,37.98,37.98,102332.0,31.4704,31.4787,31.4621,31.4621,102332.0
2016-04-04 14:30:00,37.98,38.04,37.98,38.02,75736.0,31.4621,31.5118,31.4621,31.4953,75736.0
2016-04-04 14:35:00,38.02,38.03,37.99,38.0,73734.0,31.4953,31.5036,31.4704,31.4787,73734.0
2016-04-04 14:40:00,37.99,38.03,37.99,38.02,61920.0,31.4704,31.5036,31.4704,31.4953,61920.0
2016-04-04 14:45:00,38.02,38.03,37.99,38.02,54233.0,31.4953,31.5036,31.4704,31.4953,54233.0
2016-04-04 14:50:00,38.03,38.03,37.99,38.0,74420.0,31.5036,31.5036,31.4704,31.4787,74420.0
2016-04-04 14:55:00,38.0,38.01,37.99,38.0,60516.0,31.4787,31.487,31.4704,31.4787,60516.0
2016-04-04 15:00:00,38.0,38.02,37.99,38.0,102452.0,31.4787,31.4953,31.4704,31.4787,102452.0
2016-04-04 15:05:00,38.01,38.03,37.99,38.0,139623.0,31.487,31.5036,31.4704,31.4787,139623.0
2016-04-04 15:10:00,37.99,38.02,37.99,38.01,177442.0,31.4704,31.4953,31.4704,31.487,177442.0
2016-04-04 15:15:00,38.01,38.01,37.99,38.01,58904.0,31.487,31.487,31.4704,31.487,58904.0
2016-04-04 15:20:00,38.01,38.01,37.99,38.0,119779.0,31.487,31.487,31.4704,31.4787,119779.0
2016-04-04 15:25:00,37.99,38.0,37.97,37.97,124077.0,31.4704,31.4787,31.4538,31.4538,124077.0
2016-04-04 15:30:00,37.97,38.0,37.96,37.97,116712.0,31.4538,31.4787,31.4456,31.4538,116712.0
2016-04-04 15:35:00,37.97,38.0,37.95,37.95,156809.0,31.4538,31.4787,31.4373,31.4373,156809.0
2016-04-04 15:40:00,37.95,37.98,37.95,37.98,142547.0,31.4373,31.4621,31.4373,31.4621,142547.0
2016-04-04 15:45:00,37.98,38.0,37.97,37.99,129869.0,31.4621,31.4787,31.4538,31.4704,129869.0
2016-04-04 15:50:00,38.0,38.01,37.97,37.97,150760.0,31.4787,31.487,31.4538,31.4538,150760.0
2016-04-04 15:55:00,37.97,38.06,37.97,38.04,304689.0,31.4538,31.5284,31.4538,31.5118,304689.0
2016-04-05 09:30:00,37.7,37.75,37.59,37.65,225961.0,31.2302,31.2716,31.1391,31.1888,225961.0
2016-04-05 09:35:00,37.65,37.84,37.64,37.83,89345.0,31.1888,31.3462,31.1805,31.3379,89345.0
2016-04-05 09:40:00,37.82,37.83,37.75,37.83,58219.0,31.3296,31.3379,31.2716,31.3379,58219.0
2016-04-05 09:45:00,37.83,37.83,37.74,37.81,94675.0,31.3379,31.3379,31.2633,31.3213,94675.0
2016-04-05 09:50:00,37.8,37.85,37.79,37.85,87413.0,31.313,31.3544,31.3047,31.3544,87413.0
2016-04-05 09:55:00,37.85,37.86,37.8,37.81,62003.0,31.3544,31.3627,31.313,31.3213,62003.0
2016-04-05 10:00:00,37.82,37.92,37.82,37.9,86221.0,31.3296,31.4124,31.3296,31.3959,86221.0
2016-04-05 10:05:00,37.89,37.94,37.88,37.9,77675.0,31.3876,31.429,31.3793,31.3959,77675.0
2016-04-05 10:10:00,37.91,37.91,37.89,37.91,40664.0,31.4041,31.4041,31.3876,31.4041,40664.0
2016-04-05 10:15:00,37.91,37.95,37.91,37.95,64152.0,31.4041,31.4373,31.4041,31.4373,64152.0
2016-04-05 10:20:00,37.94,37.95,37.91,37.91,80756.0,31.429,31.4373,31.4041,31.4041,80756.0
2016-04-05 10:25:00,37.91,37.95,37.91,37.95,41456.0,31.4041,31.4373,31.4041,31.4373,41456.0
2016-04-05 10:30:00,37.95,37.99,37.92,37.98,98514.0,31.4373,31.4704,31.4124,31.4621,98514.0
2016-04-05 10:35:00,37.98,38.03,37.96,38.0,74520.0,31.4621,31.5036,31.4456,31.4787,74520.0
2016-04-05 10:40:00,38.0,38.05,37.99,38.05,44086.0,31.4787,31.5201,31.4704,31.5201,44086.0
2016-04-05 10:45:00,38.04,38.05,37.96,37.97,48128.0,31.5118,31.5201,31.4456,31.4538,48128.0
2016-04-05 10:50:00,37.96,37.96,37.9,37.91,110245.0,31.4456,31.4456,31.3959,31.4041,110245.0
2016-04-05 10:55:00,37.91,37.95,37.89,37.9,83737.0,31.4041,31.4373,31.3876,31.3959,83737.0
2016-04-05 11:00:00,37.9,37.94,37.9,37.94,54426.0,31.3959,31.429,31.3959,31.429,54426.0
2016-04-05 11:05:00,37.94,38.02,37.93,38.01,56276.0,31.429,31.4953,31.4207,31.487,56276.0
2016-04-05 11:10:00,38.0,38.05,38.0,38.03,48446.0,31.4787,31.5201,31.4787,31.5036,48446.0
2016-04-05 11:15:00,38.03,38.05,38.0,38.03,75751.0,31.5036,31.5201,31.4787,31.5036,75751.0
2016-04-05 11:20:00,38.02,38.05,38.01,38.01,34003.0,31.4953,31.5201,31.487,31.487,34003.0
2016-04-05 11:25:00,38.01,38.02,37.98,38.01,58558.0,31.487,31.4953,31.4621,31.487,58558.0
2016-04-05 11:30:00,38.01,38.02,37.94,37.97,64505.0,31.487,31.4953,31.429,31.4538,64505.0
2016-04-05 11:35:00,37.96,37.97,37.92,37.95,57180.0,31.4456,31.4538,31.4124,31.4373,57180.0
2016-04-05 11:40:00,37.95,37.96,37.94,37.95,50850.0,31.4373,31.4456,31.429,31.4373,50850.0
2016-04-05 11:45:00,37.95,37.95,37.93,37.94,30544.0,31.4373,31.4373,31.4207,31.429,30544.0
2016-04-05 11:50:00,37.93,37.99,37.93,37.99,112798.0,31.4207,31.4704,31.4207,31.4704,112798.0
2016-04-05 11:55:00,37.99,38.02,37.99,38.02,36487.0,31.4704,31.4953,31.4704,31.4953,36487.0
2016-04-05 12:00:00,38.02,38.08,38.02,38.08,81912.0,31.4953,31.545,31.4953,31.545,81912.0
2016-04-05 12:05:00,38.08,38.08,38.03,38.04,47877.0,31.545,31.545,31.5036,31.5118,47877.0
2016-04-05 12:10:00,38.03,38.05,38.02,38.03,45565.0,31.5036,31.5201,31.4953,31.5036,45565.0
2016-04-05 12:15:00,38.03,38.06,38.0,38.01,83478.0,31.5036,31.5284,31.4787,31.487,83478.0
2016-04-05 12:20:00,38.01,38.07,37.98,38.05,314598.0,31.487,31.5367,31.4621,31.5201,314598.0
2016-04-05 12:25:00,38.05,38.13,38.05,38.11,78056.0,31.5201,31.5864,31.5201,31.5698,78056.0
2016-04-05 12:30:00,38.11,38.11,38.06,38.06,51168.0,31.5698,31.5698,31.5284,31.5284,51168.0
2016-04-05 12:35:00,38.06,38.13,38.05,38.12,93722.0,31.5284,31.5864,31.5201,31.5781,93722.0
2016-04-05 12:40:00,38.1,38.15,38.1,38.13,48592.0,31.5615,31.603,31.5615,31.5864,48592.0
2016-04-05 12:45:00,38.13,38.14,38.09,38.09,59401.0,31.5864,31.5947,31.5533,31.5533,59401.0
2016-04-05 12:50:00,38.08,38.1,38.07,38.07,52532.0,31.545,31.5615,31.5367,31.5367,52532.0
2016-04-05 12:55:00,38.08,38.08,38.01,38.06,84730.0,31.545,31.545,31.487,31.5284,84730.0
2016-04-05 13:00:00,38.05,38.06,38.0,38.05,41543.0,31.5201,31.5284,31.4787,31.5201,41543.0
2016-04-05 13:05:00,38.05,38.06,38.03,38.05,30048.0,31.5201,31.5284,31.5036,31.5201,30048.0
2016-04-05 13:10:00,38.05,38.14,38.05,38.13,45937.0,31.5201,31.5947,31.5201,31.5864,45937.0
2016-04-05 13:15:00,38.13,38.13,38.1,38.11,36955.0,31.5864,31.5864,31.5615,31.5698,36955.0
2016-04-05 13:20:00,38.1,38.14,38.07,38.11,68570.0,31.5615,31.5947,31.5367,31.5698,68570.0
2016-04-05 13:25:00,38.11,38.14,38.09,38.14,21834.0,31.5698,31.5947,31.5533,31.5947,21834.0
2016-04-05 13:30:00,38.14,38.17,38.12,38.17,88024.0,31.5947,31.6195,31.5781,31.6195,88024.0
2016-04-05 13:35:00,38.17,38.18,38.13,38.16,76868.0,31.6195,31.6278,31.5864,31.6112,76868.0
2016-04-05 13:40:00,38.16,38.16,38.14,38.14,11471.0,31.6112,31.6112,31.5947,31.5947,11471.0
2016-04-05 13:45:00,38.15,38.22,38.14,38.22,87954.0,31.603,31.6609,31.5947,31.6609,87954.0
2016-04-05 13:50:00,38.22,38.25,38.2,38.24,35859.0,31.6609,31.6858,31.6444,31.6775,35859.0
2016-04-05 13:55:00,38.24,38.24,38.21,38.21,43841.0,31.6775,31.6775,31.6527,31.6527,43841.0
2016-04-05 14:00:00,38.21,38.22,38.18,38.19,28051.0,31.6527,31.6609,31.6278,31.6361,28051.0
2016-04-05 14:05:00,38.18,38.2,38.17,38.18,50322.0,31.6278,31.6444,31.6195,31.6278,50322.0
2016-04-05 14:10:00,38.18,38.2,38.17,38.17,48296.0,31.6278,31.6444,31.6195,31.6195,48296.0
2016-04-05 14:15:00,38.17,38.27,38.17,38.27,85462.0,31.6195,31.7024,31.6195,31.7024,85462.0
2016-04-05 14:20:00,38.26,38.29,38.24,38.29,61691.0,31.6941,31.7189,31.6775,31.7189,61691.0
2016-04-05 14:25:00,38.29,38.37,38.27,38.34,101606.0,31.7189,31.7852,31.7024,31.7604,101606.0
2016-04-05 14:30:00,38.35,38.35,38.31,38.31,53871.0,31.7686,31.7686,31.7355,31.7355,53871.0
2016-04-05 14:35:00,38.31,38.31,38.25,38.26,71697.0,31.7355,31.7355,31.6858,31.6941,71697.0
2016-04-05 14:40:00,38.25,38.31,38.25,38.3,72521.0,31.6858,31.7355,31.6858,31.7272,72521.0
2016-04-05 14:45:00,38.31,38.31,38.25,38.28,77267.0,31.7355,31.7355,31.6858,31.7106,77267.0
2016-04-05 14:50:00,38.29,38.33,38.28,38.31,57498.0,31.7189,31.7521,31.7106,31.7355,57498.0
2016-04-05 14:55:00,38.31,38.32,38.29,38.3,67207.0,31.7355,31.7438,31.7189,31.7272,67207.0
2016-04-05 15:00:00,38.29,38.31,38.27,38.27,61848.0,31.7189,31.7355,31.7024,31.7024,61848.0
2016-04-05 15:05:00,38.27,38.28,38.22,38.23,97244.0,31.7024,31.7106,31.6609,31.6692,97244.0
2016-04-05 15:10:00,38.23,38.23,38.18,38.23,71991.0,31.6692,31.6692,31.6278,31.6692,71991.0
2016-04-05 15:15:00,38.22,38.23,38.18,38.19,88289.0,31.6609,31.6692,31.6278,31.6361,88289.0
2016-04-05 15:20:00,38.19,38.22,38.16,38.17,110416.0,31.6361,31.6609,31.6112,31.6195,110416.0
2016-04-05 15:25:00,38.18,38.18,38.14,38.15,83973.0,31.6278,31.6278,31.5947,31.603,83973.0
2016-04-05 15:30:00,38.16,38.18,38.15,38.17,138998.0,31.6112,31.6278,31.603,31.6195,138998.0
2016-04-05 15:35:00,38.18,38.2,38.15,38.15,186115.0,31.6278,31.6444,31.603,31.603,186115.0
2016-04-05 15:40:00,38.16,38.16,38.09,38.12,226502.0,31.6112,31.6112,31.5533,31.5781,226502.0
2016-04-05 15:45:00,38.12,38.13,38.06,38.06,206754.0,31.5781,31.5864,31.5284,31.5284,206754.0
2016-04-05 15:50:00,38.07,38.12,38.06,38.11,242156.0,31.5367,31.5781,31.5284,31.5698,242156.0
2016-04-05 15:55:00,38.11,38.22,38.1,38.21,770182.0,31.5698,31.6609,31.5615,31.6527,770182.0
2016-04-06 09:30:00,38.22,38.43,38.22,38.41,125766.0,31.6609,31.8349,31.6609,31.8183,125766.0
2016-04-06 09:35:00,38.41,38.5,38.39,38.48,96699.0,31.8183,31.8929,31.8018,31.8763,96699.0
2016-04-06 09:40:00,38.48,38.61,38.46,38.55,248091.0,31.8763,31.984,31.8598,31.9343,248091.0
2016-04-06 09:45:00,38.55,38.65,38.51,38.64,135488.0,31.9343,32.0172,31.9012,32.0089,135488.0
2016-04-06 09:50:00,38.64,38.88,38.63,38.88,230830.0,32.0089,32.2077,32.0006,32.2077,230830.0
2016-04-06 09:55:00,38.87,39.07,38.87,39.07,438831.0,32.1994,32.3651,32.1994,32.3651,438831.0
2016-04-06 10:00:00,39.07,39.08,39.02,39.06,194991.0,32.3651,32.3734,32.3237,32.3568,194991.0
2016-04-06 10:05:00,39.06,39.1,38.96,39.01,244060.0,32.3568,32.3899,32.274,32.3154,244060.0
2016-04-06 10:10:00,39.02,39.1,38.99,39.03,176317.0,32.3237,32.3899,32.2988,32.3319,176317.0
2016-04-06 10:15:00,39.03,39.11,39.01,39.11,159910.0,32.3319,32.3982,32.3154,32.3982,159910.0
2016-04-06 10:20:00,39.11,39.2,39.07,39.2,223777.0,32.3982,32.4728,32.3651,32.4728,223777.0
2016-04-06 10:25:00,39.19,39.22,39.18,39.2,170335.0,32.4645,32.4893,32.4562,32.4728,170335.0
2016-04-06 10:30:00,39.2,39.22,38.99,39.06,165039.0,32.4728,32.4893,32.2988,32.3568,165039.0
2016-04-06 10:35:00,39.07,39.09,39.0,39.09,123187.0,32.3651,32.3816,32.3071,32.3816,123187.0
2016-04-06 10:40:00,39.09,39.13,39.04,39.07,114438.0,32.3816,32.4148,32.3402,32.3651,114438.0
2016-04-06 10:45:00,39.06,39.08,38.95,39.08,120650.0,32.3568,32.3734,32.2657,32.3734,120650.0
2016-04-06 10:50:00,39.07,39.09,38.98,38.99,80141.0,32.3651,32.3816,32.2905,32.2988,80141.0
2016-04-06 10:55:00,38.99,39.03,38.99,39.0,134150.0,32.2988,32.3319,32.2988,32.3071,134150.0
2016-04-06 11:00:00,39.0,39.01,38.87,38.98,211200.0,32.3071,32.3154,32.1994,32.2905,211200.0
2016-04-06 11:05:00,38.99,39.01,38.9,38.93,81030.0,32.2988,32.3154,32.2242,32.2491,81030.0
2016-04-06 11:10:00,38.93,38.93,38.88,38.9,63865.0,32.2491,32.2491,32.2077,32.2242,63865.0
2016-04-06 11:15:00,38.91,38.93,38.87,38.9,69014.0,32.2325,32.2491,32.1994,32.2242,69014.0
2016-04-06 11:20:00,38.9,38.93,38.83,38.84,161287.0,32.2242,32.2491,32.1663,32.1745,161287.0
2016-04-06 11:25:00,38.84,38.91,38.81,38.91,101556.0,32.1745,32.2325,32.1497,32.2325,101556.0
2016-04-06 11:30:00,38.91,39.0,38.9,38.98,99049.0,32.2325,32.3071,32.2242,32.2905,99049.0
2016-04-06 11:35:00,38.98,39.03,38.98,39.02,111073.0,32.2905,32.3319,32.2905,32.3237,111073.0
2016-04-06 11:40:00,39.02,39.04,38.99,39.03,72033.0,32.3237,32.3402,32.2988,32.3319,72033.0
2016-04-06 11:45:00,39.02,39.1,39.02,39.07,107987.0,32.3237,32.3899,32.3237,32.3651,107987.0
2016-04-06 11:50:00,39.06,39.09,39.02,39.05,65526.0,32.3568,32.3816,32.3237,32.3485,65526.0
2016-04-06 11:55:00,39.05,39.06,39.0,39.01,74370.0,32.3485,32.3568,32.3071,32.3154,74370.0
2016-04-06 12:00:00,39.01,39.05,38.99,39.05,55356.0,32.3154,32.3485,32.2988,32.3485,55356.0
2016-04-06 12:05:00,39.05,39.05,38.99,38.99,68587.0,32.3485,32.3485,32.2988,32.2988,68587.0
2016-04-06 12:10:00,39.0,39.02,38.96,39.0,75445.0,32.3071,32.3237,32.274,32.3071,75445.0
2016-04-06 12:15:00,39.01,39.04,39.0,39.01,63077.0,32.3154,32.3402,32.3071,32.3154,63077.0
2016-04-06 12:20:00,39.01,39.02,39.0,39.0,47693.0,32.3154,32.3237,32.3071,32.3071,47693.0
2016-04-06 12:25:00,39.0,39.02,38.97,38.97,67637.0,32.3071,32.3237,32.2822,32.2822,67637.0
2016-04-06 12:30:00,38.97,38.97,38.93,38.95,56589.0,32.2822,32.2822,32.2491,32.2657,56589.0
2016-04-06 12:35:00,38.95,39.01,38.94,39.0,61449.0,32.2657,32.3154,32.2574,32.3071,61449.0
2016-04-06 12:40:00,39.01,39.02,38.98,39.01,54383.0,32.3154,32.3237,32.2905,32.3154,54383.0
2016-04-06 12:45:00,39.01,39.01,38.97,39.0,82694.0,32.3154,32.3154,32.2822,32.3071,82694.0
2016-04-06 12:50:00,38.98,39.01,38.95,38.97,57977.0,32.2905,32.3154,32.2657,32.2822,57977.0
2016-04-06 12:55:00,38.97,39.02,38.97,39.0,55492.0,32.2822,32.3237,32.2822,32.3071,55492.0
2016-04-06 13:00:00,39.0,39.07,39.0,39.06,106271.0,32.3071,32.3651,32.3071,32.3568,106271.0
2016-04-06 13:05:00,39.06,39.11,39.05,39.09,91434.0,32.3568,32.3982,32.3485,32.3816,91434.0
2016-04-06 13:10:00,39.09,39.13,39.08,39.11,75528.0,32.3816,32.4148,32.3734,32.3982,75528.0
2016-04-06 13:15:00,39.11,39.16,39.09,39.15,108722.0,32.3982,32.4396,32.3816,32.4313,108722.0
2016-04-06 13:20:00,39.15,39.17,39.14,39.16,75375.0,32.4313,32.4479,32.4231,32.4396,75375.0
2016-04-06 13:25:00,39.15,39.18,39.14,39.17,58673.0,32.4313,32.4562,32.4231,32.4479,58673.0
2016-04-06 13:30:00,39.17,39.2,39.16,39.19,95559.0,32.4479,32.4728,32.4396,32.4645,95559.0
2016-04-06 13:35:00,39.2,39.21,39.17,39.18,72227.0,32.4728,32.481,32.4479,32.4562,72227.0
2016-04-06 13:40:00,39.19,39.2,39.15,39.16,48237.0,32.4645,32.4728,32.4313,32.4396,48237.0
2016-04-06 13:45:00,39.16,39.19,39.15,39.19,30433.0,32.4396,32.4645,32.4313,32.4645,30433.0
2016-04-06 13:50:00,39.19,39.2,39.17,39.2,69443.0,32.4645,32.4728,32.4479,32.4728,69443.0
2016-04-06 13:55:00,39.2,39.2,39.16,39.16,82390.0,32.4728,32.4728,32.4396,32.4396,82390.0
2016-04-06 14:00:00,39.16,39.17,39.06,39.15,105853.0,32.4396,32.4479,32.3568,32.4313,105853.0
2016-04-06 14:05:00,39.15,39.16,39.1,39.13,55471.0,32.4313,32.4396,32.3899,32.4148,55471.0
2016-04-06 14:10:00,39.13,39.13,39.07,39.12,74738.0,32.4148,32.4148,32.3651,32.4065,74738.0
2016-04-06 14:15:00,39.12,39.16,39.09,39.15,39381.0,32.4065,32.4396,32.3816,32.4313,39381.0
2016-04-06 14:20:00,39.15,39.16,39.08,39.09,39727.0,32.4313,32.4396,32.3734,32.3816,39727.0
2016-04-06 14:25:00,39.09,39.1,39.04,39.08,40471.0,32.3816,32.3899,32.3402,32.3734,40471.0
2016-04-06 14:30:00,39.08,39.13,39.05,39.1,82979.0,32.3734,32.4148,32.3485,32.3899,82979.0
2016-04-06 14:35:00,39.1,39.1,39.01,39.02,72592.0,32.3899,32.3899,32.3154,32.3237,72592.0
2016-04-06 14:40:00,39.03,39.08,39.01,39.07,68840.0,32.3319,32.3734,32.3154,32.3651,68840.0
2016-04-06 14:45:00,39.06,39.07,39.01,39.07,51719.0,32.3568,32.3651,32.3154,32.3651,51719.0
2016-04-06 14:50:00,39.07,39.11,39.05,39.08,55315.0,32.3651,32.3982,32.3485,32.3734,55315.0
2016-04-06 14:55:00,39.08,39.14,39.08,39.14,47779.0,32.3734,32.4231,32.3734,32.4231,47779.0
2016-04-06 15:00:00,39.14,39.16,39.09,39.16,63884.0,32.4231,32.4396,32.3816,32.4396,63884.0
2016-04-06 15:05:00,39.16,39.16,39.1,39.1,94729.0,32.4396,32.4396,32.3899,32.3899,94729.0
2016-04-06 15:10:00,39.11,39.12,39.05,39.09,100485.0,32.3982,32.4065,32.3485,32.3816,100485.0
2016-04-06 15:15:00,39.09,39.14,39.08,39.12,69962.0,32.3816,32.4231,32.3734,32.4065,69962.0
2016-04-06 15:20:00,39.13,39.13,39.08,39.08,74266.0,32.4148,32.4148,32.3734,32.3734,74266.0
2016-04-06 15:25:00,39.08,39.08,39.04,39.06,134994.0,32.3734,32.3734,32.3402,32.3568,134994.0
2016-04-06 15:30:00,39.07,39.09,39.04,39.04,70696.0,32.3651,32.3816,32.3402,32.3402,70696.0
2016-04-06 15:35:00,39.05,39.08,39.02,39.04,126495.0,32.3485,32.3734,32.3237,32.3402,126495.0
2016-04-06 15:40:00,39.04,39.1,39.03,39.1,104413.0,32.3402,32.3899,32.3319,32.3899,104413.0
2016-04-06 15:45:00,39.1,39.12,39.09,39.12,143172.0,32.3899,32.4065,32.3816,32.4065,143172.0
2016-04-06 15:50:00,39.12,39.12,39.08,39.08,169590.0,32.4065,32.4065,32.3734,32.3734,169590.0
2016-04-06 15:55:00,39.09,39.09,39.04,39.09,490304.0,32.3816,32.3816,32.3402,32.3816,490304.0
2016-04-07 09:30:00,38.86,38.94,38.77,38.92,110076.0,32.1911,32.2574,32.1166,32.2408,110076.0
2016-04-07 09:35:00,38.92,39.04,38.92,39.01,102497.0,32.2408,32.3402,32.2408,32.3154,102497.0
2016-04-07 09:40:00,38.99,39.15,38.99,39.14,97154.0,32.2988,32.4313,32.2988,32.4231,97154.0
2016-04-07 09:45:00,39.13,39.15,39.05,39.06,46881.0,32.4148,32.4313,32.3485,32.3568,46881.0
2016-04-07 09:50:00,39.07,39.08,38.92,38.98,44022.0,32.3651,32.3734,32.2408,32.2905,44022.0
2016-04-07 09:55:00,38.99,39.02,38.99,39.01,98477.0,32.2988,32.3237,32.2988,32.3154,98477.0
2016-04-07 10:00:00,39.01,39.01,38.96,39.0,101028.0,32.3154,32.3154,32.274,32.3071,101028.0
2016-04-07 10:05:00,39.0,39.0,38.95,38.99,64358.0,32.3071,32.3071,32.2657,32.2988,64358.0
2016-04-07 10:10:00,38.99,39.01,38.96,38.98,55554.0,32.2988,32.3154,32.274,32.2905,55554.0
2016-04-07 10:15:00,38.97,38.97,38.9,38.93,55969.0,32.2822,32.2822,32.2242,32.2491,55969.0
2016-04-07 10:20:00,38.92,38.94,38.87,38.94,96050.0,32.2408,32.2574,32.1994,32.2574,96050.0
2016-04-07 10:25:00,38.94,38.94,38.81,38.81,94404.0,32.2574,32.2574,32.1497,32.1497,94404.0
2016-04-07 10:30:00,38.82,38.86,38.73,38.75,68568.0,32.158,32.1911,32.0834,32.1,68568.0
2016-04-07 10:35:00,38.75,38.76,38.66,38.71,138801.0,32.1,32.1083,32.0254,32.0669,138801.0
2016-04-07 10:40:00,38.71,38.72,38.69,38.71,63945.0,32.0669,32.0751,32.0503,32.0669,63945.0
2016-04-07 10:45:00,38.71,38.79,38.7,38.79,75370.0,32.0669,32.1331,32.0586,32.1331,75370.0
2016-04-07 10:50:00,38.79,38.92,38.78,38.91,109914.0,32.1331,32.2408,32.1248,32.2325,109914.0
2016-04-07 10:55:00,38.91,38.98,38.91,38.98,52588.0,32.2325,32.2905,32.2325,32.2905,52588.0
2016-04-07 11:00:00,38.98,38.98,38.91,38.93,98713.0,32.2905,32.2905,32.2325,32.2491,98713.0
2016-04-07 11:05:00,38.93,38.96,38.92,38.95,58193.0,32.2491,32.274,32.2408,32.2657,58193.0
2016-04-07 11:10:00,38.95,38.98,38.92,38.93,94540.0,32.2657,32.2905,32.2408,32.2491,94540.0
2016-04-07 11:15:00,38.92,38.96,38.88,38.92,79737.0,32.2408,32.274,32.2077,32.2408,79737.0
2016-04-07 11:20:00,38.91,38.91,38.8,38.8,48640.0,32.2325,32.2325,32.1414,32.1414,48640.0
2016-04-07 11:25:00,38.8,38.81,38.77,38.79,32353.0,32.1414,32.1497,32.1166,32.1331,32353.0
2016-04-07 11:30:00,38.79,38.84,38.77,38.84,84766.0,32.1331,32.1745,32.1166,32.1745,84766.0
2016-04-07 11:35:00,38.84,38.84,38.79,38.8,80752.0,32.1745,32.1745,32.1331,32.1414,80752.0
2016-04-07 11:40:00,38.8,38.81,38.75,38.8,32214.0,32.1414,32.1497,32.1,32.1414,32214.0
2016-04-07 11:45:00,38.8,38.86,38.8,38.86,24638.0,32.1414,32.1911,32.1414,32.1911,24638.0
2016-04-07 11:50:00,38.86,38.86,38.78,38.8,50528.0,32.1911,32.1911,32.1248,32.1414,50528.0
2016-04-07 11:55:00,38.79,38.8,38.72,38.72,45719.0,32.1331,32.1414,32.0751,32.0751,45719.0
2016-04-07 12:00:00,38.72,38.73,38.66,38.66,38838.0,32.0751,32.0834,32.0254,32.0254,38838.0
2016-04-07 12:05:00,38.66,38.71,38.66,38.71,25729.0,32.0254,32.0669,32.0254,32.0669,25729.0
2016-04-07 12:10:00,38.7,38.7,38.68,38.69,31381.0,32.0586,32.0586,32.042,32.0503,31381.0
2016-04-07 12:15:00,38.7,38.7,38.62,38.63,56718.0,32.0586,32.0586,31.9923,32.0006,56718.0
2016-04-07 12:20:00,38.62,38.67,38.61,38.65,34401.0,31.9923,32.0337,31.984,32.0172,34401.0
2016-04-07 12:25:00,38.64,38.64,38.6,38.63,47952.0,32.0089,32.0089,31.9757,32.0006,47952.0
2016-04-07 12:30:00,38.63,38.63,38.54,38.55,40250.0,32.0006,32.0006,31.926,31.9343,40250.0
2016-04-07 12:35:00,38.55,38.56,38.5,38.54,65675.0,31.9343,31.9426,31.8929,31.926,65675.0
2016-04-07 12:40:00,38.54,38.55,38.5,38.51,54498.0,31.926,31.9343,31.8929,31.9012,54498.0
2016-04-07 12:45:00,38.5,38.51,38.47,38.49,65494.0,31.8929,31.9012,31.868,31.8846,65494.0
2016-04-07 12:50:00,38.48,38.5,38.43,38.46,71031.0,31.8763,31.8929,31.8349,31.8598,71031.0
2016-04-07 12:55:00,38.45,38.46,38.4,38.43,92963.0,31.8515,31.8598,31.8101,31.8349,92963.0
2016-04-07 13:00:00,38.43,38.48,38.42,38.45,52439.0,31.8349,31.8763,31.8266,31.8515,52439.0
2016-04-07 13:05:00,38.44,38.46,38.4,38.41,80016.0,31.8432,31.8598,31.8101,31.8183,80016.0
2016-04-07 13:10:00,38.41,38.44,38.38,38.43,63054.0,31.8183,31.8432,31.7935,31.8349,63054.0
2016-04-07 13:15:00,38.44,38.46,38.42,38.42,41919.0,31.8432,31.8598,31.8266,31.8266,41919.0
2016-04-07 13:20:00,38.42,38.44,38.35,38.37,82582.0,31.8266,31.8432,31.7686,31.7852,82582.0
2016-04-07 13:25:00,38.36,38.37,38.28,38.3,60979.0,31.7769,31.7852,31.7106,31.7272,60979.0
2016-04-07 13:30:00,38.29,38.34,38.27,38.3,71886.0,31.7189,31.7604,31.7024,31.7272,71886.0
2016-04-07 13:35:00,38.29,38.36,38.29,38.36,47222.0,31.7189,31.7769,31.7189,31.7769,47222.0
2016-04-07 13:40:00,38.35,38.36,38.28,38.28,42987.0,31.7686,31.7769,31.7106,31.7106,42987.0
2016-04-07 13:45:00,38.28,38.29,38.22,38.24,50550.0,31.7106,31.7189,31.6609,31.6775,50550.0
2016-04-07 13:50:00,38.24,38.25,38.17,38.2,43255.0,31.6775,31.6858,31.6195,31.6444,43255.0
2016-04-07 13:55:00,38.2,38.21,38.14,38.15,41367.0,31.6444,31.6527,31.5947,31.603,41367.0
2016-04-07 14:00:00,38.16,38.16,38.12,38.16,41212.0,31.6112,31.6112,31.5781,31.6112,41212.0
2016-04-07 14:05:00,38.16,38.17,38.14,38.15,49790.0,31.6112,31.6195,31.5947,31.603,49790.0
2016-04-07 14:10:00,38.14,38.16,38.11,38.13,62029.0,31.5947,31.6112,31.5698,31.5864,62029.0
2016-04-07 14:15:00,38.13,38.14,38.07,38.1,62204.0,31.5864,31.5947,31.5367,31.5615,62204.0
2016-04-07 14:20:00,38.1,38.13,38.1,38.13,30872.0,31.5615,31.5864,31.5615,31.5864,30872.0
2016-04-07 14:25:00,38.13,38.13,38.08,38.09,71394.0,31.5864,31.5864,31.545,31.5533,71394.0
2016-04-07 14:30:00,38.09,38.11,38.07,38.09,101746.0,31.5533,31.5698,31.5367,31.5533,101746.0
2016-04-07 14:35:00,38.09,38.13,38.08,38.13,48703.0,31.5533,31.5864,31.545,31.5864,48703.0
2016-04-07 14:40:00,38.12,38.13,38.06,38.07,76025.0,31.5781,31.5864,31.5284,31.5367,76025.0
2016-04-07 14:45:00,38.07,38.08,38.03,38.08,44519.0,31.5367,31.545,31.5036,31.545,44519.0
2016-04-07 14:50:00,38.08,38.09,38.03,38.09,99717.0,31.545,31.5533,31.5036,31.5533,99717.0
2016-04-07 14:55:00,38.08,38.13,38.08,38.12,56395.0,31.545,31.5864,31.545,31.5781,56395.0
2016-04-07 15:00:00,38.11,38.19,38.11,38.19,80607.0,31.5698,31.6361,31.5698,31.6361,80607.0
2016-04-07 15:05:00,38.19,38.25,38.19,38.24,90270.0,31.6361,31.6858,31.6361,31.6775,90270.0
2016-04-07 15:10:00,38.24,38.31,38.23,38.3,110302.0,31.6775,31.7355,31.6692,31.7272,110302.0
2016-04-07 15:15:00,38.31,38.31,38.22,38.23,105328.0,31.7355,31.7355,31.6609,31.6692,105328.0
2016-04-07 15:20:00,38.23,38.28,38.23,38.28,37337.0,31.6692,31.7106,31.6692,31.7106,37337.0
2016-04-07 15:25:00,38.28,38.28,38.21,38.23,181467.0,31.7106,31.7106,31.6527,31.6692,181467.0
2016-04-07 15:30:00,38.23,38.26,38.18,38.2,133760.0,31.6692,31.6941,31.6278,31.6444,133760.0
2016-04-07 15:35:00,38.2,38.23,38.16,38.16,97723.0,31.6444,31.6692,31.6112,31.6112,97723.0
2016-04-07 15:40:00,38.16,38.2,38.13,38.19,108677.0,31.6112,31.6444,31.5864,31.6361,108677.0
2016-04-07 15:45:00,38.18,38.2,38.17,38.17,89895.0,31.6278,31.6444,31.6195,31.6195,89895.0
2016-04-07 15:50:00,38.17,38.18,38.11,38.12,202753.0,31.6195,31.6278,31.5698,31.5781,202753.0
2016-04-07 15:55:00,38.13,38.18,38.12,38.18,356497.0,31.5864,31.6278,31.5781,31.6278,356497.0
2016-04-08 09:30:00,38.2,38.35,38.2,38.29,215668.0,31.6444,31.7686,31.6444,31.7189,215668.0
2016-04-08 09:35:00,38.28,38.29,38.08,38.15,114861.0,31.7106,31.7189,31.545,31.603,114861.0
2016-04-08 09:40:00,38.14,38.3,38.13,38.3,71022.0,31.5947,31.7272,31.5864,31.7272,71022.0
2016-04-08 09:45:00,38.3,38.3,38.17,38.27,112299.0,31.7272,31.7272,31.6195,31.7024,112299.0
2016-04-08 09:50:00,38.26,38.26,38.02,38.08,190732.0,31.6941,31.6941,31.4953,31.545,190732.0
2016-04-08 09:55:00,38.08,38.12,38.05,38.08,239429.0,31.545,31.5781,31.5201,31.545,239429.0
2016-04-08 10:00:00,38.08,38.1,38.02,38.05,159356.0,31.545,31.5615,31.4953,31.5201,159356.0
2016-04-08 10:05:00,38.04,38.08,38.02,38.05,111375.0,31.5118,31.545,31.4953,31.5201,111375.0
2016-04-08 10:10:00,38.06,38.06,38.01,38.03,132279.0,31.5284,31.5284,31.487,31.5036,132279.0
2016-04-08 10:15:00,38.04,38.05,38.0,38.01,146759.0,31.5118,31.5201,31.4787,31.487,146759.0
2016-04-08 10:20:00,38.01,38.02,37.99,38.0,264394.0,31.487,31.4953,31.4704,31.4787,264394.0
2016-04-08 10:25:00,37.99,38.02,37.99,38.0,88359.0,31.4704,31.4953,31.4704,31.4787,88359.0
2016-04-08 10:30:00,38.0,38.02,37.99,38.0,113687.0,31.4787,31.4953,31.4704,31.4787,113687.0
2016-04-08 10:35:00,37.99,38.0,37.96,37.97,131154.0,31.4704,31.4787,31.4456,31.4538,131154.0
2016-04-08 10:40:00,37.96,38.01,37.96,38.0,91512.0,31.4456,31.487,31.4456,31.4787,91512.0
2016-04-08 10:45:00,38.0,38.0,37.98,37.99,87299.0,31.4787,31.4787,31.4621,31.4704,87299.0
2016-04-08 10:50:00,38.0,38.04,37.97,37.99,100862.0,31.4787,31.5118,31.4538,31.4704,100862.0
2016-04-08 10:55:00,38.0,38.01,37.98,38.0,75749.0,31.4787,31.487,31.4621,31.4787,75749.0
2016-04-08 11:00:00,38.01,38.02,38.0,38.01,48158.0,31.487,31.4953,31.4787,31.487,48158.0
2016-04-08 11:05:00,38.0,38.04,38.0,38.0,99122.0,31.4787,31.5118,31.4787,31.4787,99122.0
2016-04-08 11:10:00,38.0,38.02,38.0,38.0,131646.0,31.4787,31.4953,31.4787,31.4787,131646.0
2016-04-08 11:15:00,38.0,38.03,38.0,38.01,195464.0,31.4787,31.5036,31.4787,31.487,195464.0
2016-04-08 11:20:00,38.01,38.01,38.0,38.0,50974.0,31.487,31.487,31.4787,31.4787,50974.0
2016-04-08 11:25:00,38.01,38.05,38.0,38.02,45253.0,31.487,31.5201,31.4787,31.4953,45253.0
2016-04-08 11:30:00,38.02,38.04,38.0,38.02,27314.0,31.4953,31.5118,31.4787,31.4953,27314.0
2016-04-08 11:35:00,38.01,38.03,37.96,37.97,218036.0,31.487,31.5036,31.4456,31.4538,218036.0
2016-04-08 11:40:00,37.96,38.0,37.96,37.98,37472.0,31.4456,31.4787,31.4456,31.4621,37472.0
2016-04-08 11:45:00,37.98,38.0,37.97,37.99,33923.0,31.4621,31.4787,31.4538,31.4704,33923.0
2016-04-08 11:50:00,37.99,38.03,37.99,38.02,79720.0,31.4704,31.5036,31.4704,31.4953,79720.0
2016-04-08 11:55:00,38.03,38.06,38.02,38.05,59161.0,31.5036,31.5284,31.4953,31.5201,59161.0
2016-04-08 12:00:00,38.04,38.16,38.04,38.14,71208.0,31.5118,31.6112,31.5118,31.5947,71208.0
2016-04-08 12:05:00,38.14,38.17,38.13,38.15,34351.0,31.5947,31.6195,31.5864,31.603,34351.0
2016-04-08 12:10:00,38.15,38.16,38.09,38.11,81977.0,31.603,31.6112,31.5533,31.5698,81977.0
2016-04-08 12:15:00,38.12,38.13,38.09,38.12,50977.0,31.5781,31.5864,31.5533,31.5781,50977.0
2016-04-08 12:20:00,38.12,38.12,38.09,38.1,32548.0,31.5781,31.5781,31.5533,31.5615,32548.0
2016-04-08 12:25:00,38.1,38.12,38.08,38.1,30284.0,31.5615,31.5781,31.545,31.5615,30284.0
2016-04-08 12:30:00,38.1,38.12,38.08,38.09,38036.0,31.5615,31.5781,31.545,31.5533,38036.0
2016-04-08 12:35:00,38.09,38.12,38.08,38.11,17749.0,31.5533,31.5781,31.545,31.5698,17749.0
2016-04-08 12:40:00,38.1,38.13,38.08,38.12,29681.0,31.5615,31.5864,31.545,31.5781,29681.0
2016-04-08 12:45:00,38.12,38.14,38.09,38.09,30405.0,31.5781,31.5947,31.5533,31.5533,30405.0
2016-04-08 12:50:00,38.1,38.1,38.06,38.08,33192.0,31.5615,31.5615,31.5284,31.545,33192.0
2016-04-08 12:55:00,38.09,38.09,38.06,38.08,15696.0,31.5533,31.5533,31.5284,31.545,15696.0
2016-04-08 13:00:00,38.08,38.1,38.06,38.08,42717.0,31.545,31.5615,31.5284,31.545,42717.0
2016-04-08 13:05:00,38.08,38.08,38.05,38.05,13144.0,31.545,31.545,31.5201,31.5201,13144.0
2016-04-08 13:10:00,38.05,38.06,38.0,38.03,59279.0,31.5201,31.5284,31.4787,31.5036,59279.0
2016-04-08 13:15:00,38.04,38.05,38.01,38.03,24325.0,31.5118,31.5201,31.487,31.5036,24325.0
2016-04-08 13:20:00,38.03,38.05,38.02,38.03,16104.0,31.5036,31.5201,31.4953,31.5036,16104.0
2016-04-08 13:25:00,38.03,38.03,37.99,37.99,30227.0,31.5036,31.5036,31.4704,31.4704,30227.0
2016-04-08 13:30:00,37.99,38.01,37.99,37.99,93908.0,31.4704,31.487,31.4704,31.4704,93908.0
2016-04-08 13:35:00,38.0,38.01,37.99,38.0,142075.0,31.4787,31.487,31.4704,31.4787,142075.0
2016-04-08 13:40:00,38.0,38.03,37.99,38.0,39173.0,31.4787,31.5036,31.4704,31.4787,39173.0
2016-04-08 13:45:00,38.0,38.02,37.99,38.0,31666.0,31.4787,31.4953,31.4704,31.4787,31666.0
2016-04-08 13:50:00,38.0,38.05,37.99,38.03,35795.0,31.4787,31.5201,31.4704,31.5036,35795.0
2016-04-08 13:55:00,38.02,38.05,38.01,38.04,26572.0,31.4953,31.5201,31.487,31.5118,26572.0
2016-04-08 14:00:00,38.05,38.06,38.03,38.04,58328.0,31.5201,31.5284,31.5036,31.5118,58328.0
2016-04-08 14:05:00,38.05,38.06,38.03,38.05,37146.0,31.5201,31.5284,31.5036,31.5201,37146.0
2016-04-08 14:10:00,38.06,38.09,38.05,38.07,33297.0,31.5284,31.5533,31.5201,31.5367,33297.0
2016-04-08 14:15:00,38.07,38.11,38.04,38.04,55245.0,31.5367,31.5698,31.5118,31.5118,55245.0
2016-04-08 14:20:00,38.05,38.06,38.01,38.06,94806.0,31.5201,31.5284,31.487,31.5284,94806.0
2016-04-08 14:25:00,38.06,38.11,38.03,38.03,52911.0,31.5284,31.5698,31.5036,31.5036,52911.0
2016-04-08 14:30:00,38.04,38.04,37.99,38.0,38143.0,31.5118,31.5118,31.4704,31.4787,38143.0
2016-04-08 14:35:00,38.0,38.02,37.99,38.0,24884.0,31.4787,31.4953,31.4704,31.4787,24884.0
2016-04-08 14:40:00,37.99,38.02,37.99,38.0,25297.0,31.4704,31.4953,31.4704,31.4787,25297.0
2016-04-08 14:45:00,38.0,38.01,37.99,37.99,105243.0,31.4787,31.487,31.4704,31.4704,105243.0
2016-04-08 14:50:00,37.99,38.01,37.99,38.0,65917.0,31.4704,31.487,31.4704,31.4787,65917.0
2016-04-08 14:55:00,37.99,38.01,37.99,38.0,125435.0,31.4704,31.487,31.4704,31.4787,125435.0
2016-04-08 15:00:00,38.0,38.01,37.99,37.99,39811.0,31.4787,31.487,31.4704,31.4704,39811.0
2016-04-08 15:05:00,37.99,38.0,37.93,37.94,88446.0,31.4704,31.4787,31.4207,31.429,88446.0
2016-04-08 15:10:00,37.94,38.0,37.93,37.98,68815.0,31.429,31.4787,31.4207,31.4621,68815.0
2016-04-08 15:15:00,37.98,38.01,37.97,37.98,216608.0,31.4621,31.487,31.4538,31.4621,216608.0
2016-04-08 15:20:00,37.98,37.99,37.95,37.97,178876.0,31.4621,31.4704,31.4373,31.4538,178876.0
2016-04-08 15:25:00,37.98,38.0,37.97,37.97,106060.0,31.4621,31.4787,31.4538,31.4538,106060.0
2016-04-08 15:30:00,37.96,38.0,37.94,37.94,202114.0,31.4456,31.4787,31.429,31.429,202114.0
2016-04-08 15:35:00,37.95,38.01,37.94,38.01,104954.0,31.4373,31.487,31.429,31.487,104954.0
2016-04-08 15:40:00,38.01,38.01,37.99,38.0,109081.0,31.487,31.487,31.4704,31.4787,109081.0
2016-04-08 15:45:00,38.01,38.03,37.99,37.99,160086.0,31.487,31.5036,31.4704,31.4704,160086.0
2016-04-08 15:50:00,38.0,38.01,37.95,37.96,138895.0,31.4787,31.487,31.4373,31.4456,138895.0
2016-04-08 15:55:00,37.95,38.0,37.95,37.99,271823.0,31.4373,31.4787,31.4373,31.4704,271823.0
2016-04-11 09:30:00,38.0,38.06,37.9,37.96,128118.0,31.4787,31.5284,31.3959,31.4456,128118.0
2016-04-11 09:35:00,37.96,38.06,37.95,37.96,81919.0,31.4456,31.5284,31.4373,31.4456,81919.0
2016-04-11 09:40:00,37.94,37.94,37.84,37.86,82167.0,31.429,31.429,31.3462,31.3627,82167.0
2016-04-11 09:45:00,37.87,37.91,37.8,37.84,44758.0,31.371,31.4041,31.313,31.3462,44758.0
2016-04-11 09:50:00,37.85,37.9,37.83,37.87,117758.0,31.3544,31.3959,31.3379,31.371,117758.0
2016-04-11 09:55:00,37.88,37.88,37.78,37.78,88583.0,31.3793,31.3793,31.2965,31.2965,88583.0
2016-04-11 10:00:00,37.79,37.79,37.71,37.71,132577.0,31.3047,31.3047,31.2385,31.2385,132577.0
2016-04-11 10:05:00,37.72,37.82,37.72,37.79,66759.0,31.2468,31.3296,31.2468,31.3047,66759.0
2016-04-11 10:10:00,37.79,37.81,37.7,37.73,72217.0,31.3047,31.3213,31.2302,31.255,72217.0
2016-04-11 10:15:00,37.74,37.77,37.73,37.74,66038.0,31.2633,31.2882,31.255,31.2633,66038.0
2016-04-11 10:20:00,37.73,37.75,37.68,37.69,104247.0,31.255,31.2716,31.2136,31.2219,104247.0
2016-04-11 10:25:00,37.7,37.72,37.65,37.66,103476.0,31.2302,31.2468,31.1888,31.197,103476.0
2016-04-11 10:30:00,37.66,37.68,37.62,37.68,68241.0,31.197,31.2136,31.1639,31.2136,68241.0
2016-04-11 10:35:00,37.68,37.69,37.65,37.65,33609.0,31.2136,31.2219,31.1888,31.1888,33609.0
2016-04-11 10:40:00,37.65,37.65,37.59,37.59,39513.0,31.1888,31.1888,31.1391,31.1391,39513.0
2016-04-11 10:45:00,37.59,37.59,37.53,37.55,54264.0,31.1391,31.1391,31.0894,31.1059,54264.0
2016-04-11 10:50:00,37.55,37.59,37.53,37.56,104957.0,31.1059,31.1391,31.0894,31.1142,104957.0
2016-04-11 10:55:00,37.55,37.6,37.55,37.57,49100.0,31.1059,31.1473,31.1059,31.1225,49100.0
2016-04-11 11:00:00,37.57,37.59,37.53,37.59,59926.0,31.1225,31.1391,31.0894,31.1391,59926.0
2016-04-11 11:05:00,37.58,37.6,37.56,37.59,84610.0,31.1308,31.1473,31.1142,31.1391,84610.0
2016-04-11 11:10:00,37.59,37.59,37.53,37.54,41132.0,31.1391,31.1391,31.0894,31.0976,41132.0
2016-04-11 11:15:00,37.54,37.54,37.47,37.49,135903.0,31.0976,31.0976,31.0397,31.0562,135903.0
2016-04-11 11:20:00,37.49,37.53,37.48,37.51,77647.0,31.0562,31.0894,31.0479,31.0728,77647.0
2016-04-11 11:25:00,37.5,37.55,37.48,37.52,87780.0,31.0645,31.1059,31.0479,31.0811,87780.0
2016-04-11 11:30:00,37.53,37.54,37.45,37.45,55791.0,31.0894,31.0976,31.0231,31.0231,55791.0
2016-04-11 11:35:00,37.45,37.48,37.41,37.41,81931.0,31.0231,31.0479,30.99,30.99,81931.0
2016-04-11 11:40:00,37.41,37.45,37.39,37.4,87578.0,30.99,31.0231,30.9734,30.9817,87578.0
2016-04-11 11:45:00,37.4,37.4,37.32,37.35,97738.0,30.9817,30.9817,30.9154,30.9402,97738.0
2016-04-11 11:50:00,37.34,37.38,37.33,37.36,80489.0,30.932,30.9651,30.9237,30.9485,80489.0
2016-04-11 11:55:00,37.36,37.4,37.35,37.39,66259.0,30.9485,30.9817,30.9402,30.9734,66259.0
2016-04-11 12:00:00,37.4,37.4,37.37,37.37,32047.0,30.9817,30.9817,30.9568,30.9568,32047.0
2016-04-11 12:05:00,37.38,37.38,37.34,37.37,90026.0,30.9651,30.9651,30.932,30.9568,90026.0
2016-04-11 12:10:00,37.37,37.38,37.35,37.38,29232.0,30.9568,30.9651,30.9402,30.9651,29232.0
2016-04-11 12:15:00,37.37,37.41,37.37,37.39,53172.0,30.9568,30.99,30.9568,30.9734,53172.0
2016-04-11 12:20:00,37.4,37.43,37.37,37.43,63652.0,30.9817,31.0065,30.9568,31.0065,63652.0
2016-04-11 12:25:00,37.44,37.45,37.4,37.42,64994.0,31.0148,31.0231,30.9817,30.9982,64994.0
2016-04-11 12:30:00,37.42,37.44,37.37,37.37,35420.0,30.9982,31.0148,30.9568,30.9568,35420.0
2016-04-11 12:35:00,37.37,37.41,37.37,37.4,34478.0,30.9568,30.99,30.9568,30.9817,34478.0
2016-04-11 12:40:00,37.39,37.44,37.38,37.41,48243.0,30.9734,31.0148,30.9651,30.99,48243.0
2016-04-11 12:45:00,37.41,37.45,37.4,37.43,32238.0,30.99,31.0231,30.9817,31.0065,32238.0
2016-04-11 12:50:00,37.43,37.46,37.43,37.45,32418.0,31.0065,31.0314,31.0065,31.0231,32418.0
2016-04-11 12:55:00,37.46,37.47,37.44,37.46,76440.0,31.0314,31.0397,31.0148,31.0314,76440.0
2016-04-11 13:00:00,37.45,37.49,37.45,37.47,49679.0,31.0231,31.0562,31.0231,31.0397,49679.0
2016-04-11 13:05:00,37.48,37.48,37.45,37.46,42210.0,31.0479,31.0479,31.0231,31.0314,42210.0
2016-04-11 13:10:00,37.47,37.49,37.46,37.48,20480.0,31.0397,31.0562,31.0314,31.0479,20480.0
2016-04-11 13:15:00,37.47,37.49,37.39,37.41,161445.0,31.0397,31.0562,30.9734,30.99,161445.0
2016-04-11 13:20:00,37.4,37.43,37.4,37.42,20116.0,30.9817,31.0065,30.9817,30.9982,20116.0
2016-04-11 13:25:00,37.41,37.43,37.38,37.39,81437.0,30.99,31.0065,30.9651,30.9734,81437.0
2016-04-11 13:30:00,37.39,37.43,37.39,37.42,49884.0,30.9734,31.0065,30.9734,30.9982,49884.0
2016-04-11 13:35:00,37.41,37.43,37.38,37.39,135400.0,30.99,31.0065,30.9651,30.9734,135400.0
2016-04-11 13:40:00,37.39,37.41,37.36,37.37,50394.0,30.9734,30.99,30.9485,30.9568,50394.0
2016-04-11 13:45:00,37.37,37.37,37.34,37.36,50348.0,30.9568,30.9568,30.932,30.9485,50348.0
2016-04-11 13:50:00,37.35,37.38,37.34,37.37,74103.0,30.9402,30.9651,30.932,30.9568,74103.0
2016-04-11 13:55:00,37.36,37.41,37.35,37.41,135275.0,30.9485,30.99,30.9402,30.99,135275.0
2016-04-11 14:00:00,37.41,37.42,37.37,37.38,50479.0,30.99,30.9982,30.9568,30.9651,50479.0
2016-04-11 14:05:00,37.38,37.43,37.37,37.41,136181.0,30.9651,31.0065,30.9568,30.99,136181.0
2016-04-11 14:10:00,37.41,37.43,37.38,37.38,38200.0,30.99,31.0065,30.9651,30.9651,38200.0
2016-04-11 14:15:00,37.38,37.41,37.35,37.4,57395.0,30.9651,30.99,30.9402,30.9817,57395.0
2016-04-11 14:20:00,37.4,37.41,37.38,37.38,18632.0,30.9817,30.99,30.9651,30.9651,18632.0
2016-04-11 14:25:00,37.38,37.43,37.38,37.39,70500.0,30.9651,31.0065,30.9651,30.9734,70500.0
2016-04-11 14:30:00,37.39,37.44,37.38,37.41,80606.0,30.9734,31.0148,30.9651,30.99,80606.0
2016-04-11 14:35:00,37.4,37.46,37.38,37.45,104025.0,30.9817,31.0314,30.9651,31.0231,104025.0
2016-04-11 14:40:00,37.45,37.45,37.43,37.44,38430.0,31.0231,31.0231,31.0065,31.0148,38430.0
2016-04-11 14:45:00,37.45,37.45,37.42,37.42,62063.0,31.0231,31.0231,30.9982,30.9982,62063.0
2016-04-11 14:50:00,37.42,37.48,37.4,37.47,61924.0,30.9982,31.0479,30.9817,31.0397,61924.0
2016-04-11 14:55:00,37.46,37.46,37.43,37.45,32187.0,31.0314,31.0314,31.0065,31.0231,32187.0
2016-04-11 15:00:00,37.44,37.45,37.42,37.43,50614.0,31.0148,31.0231,30.9982,31.0065,50614.0
2016-04-11 15:05:00,37.43,37.43,37.39,37.4,138922.0,31.0065,31.0065,30.9734,30.9817,138922.0
2016-04-11 15:10:00,37.41,37.42,37.38,37.41,74671.0,30.99,30.9982,30.9651,30.99,74671.0
2016-04-11 15:15:00,37.42,37.42,37.37,37.37,79762.0,30.9982,30.9982,30.9568,30.9568,79762.0
2016-04-11 15:20:00,37.37,37.38,37.36,37.36,33137.0,30.9568,30.9651,30.9485,30.9485,33137.0
2016-04-11 15:25:00,37.36,37.38,37.32,37.32,133912.0,30.9485,30.9651,30.9154,30.9154,133912.0
2016-04-11 15:30:00,37.32,37.34,37.3,37.3,68192.0,30.9154,30.932,30.8988,30.8988,68192.0
2016-04-11 15:35:00,37.31,37.31,37.26,37.27,183669.0,30.9071,30.9071,30.8657,30.874,183669.0
2016-04-11 15:40:00,37.27,37.29,37.19,37.21,158140.0,30.874,30.8905,30.8077,30.8243,158140.0
2016-04-11 15:45:00,37.21,37.22,37.19,37.19,143905.0,30.8243,30.8326,30.8077,30.8077,143905.0
2016-04-11 15:50:00,37.18,37.21,37.17,37.19,142238.0,30.7994,30.8243,30.7911,30.8077,142238.0
2016-04-11 15:55:00,37.19,37.2,37.12,37.17,598405.0,30.8077,30.816,30.7497,30.7911,598405.0
2016-04-12 09:30:00,37.2,37.32,37.15,37.17,118380.0,30.816,30.9154,30.7746,30.7911,118380.0
2016-04-12 09:35:00,37.18,37.26,37.07,37.09,89422.0,30.7994,30.8657,30.7083,30.7249,89422.0
2016-04-12 09:40:00,37.1,37.21,37.08,37.17,119735.0,30.7332,30.8243,30.7166,30.7911,119735.0
2016-04-12 09:45:00,37.17,37.26,37.16,37.24,134400.0,30.7911,30.8657,30.7829,30.8491,134400.0
2016-04-12 09:50:00,37.24,37.29,37.19,37.2,139654.0,30.8491,30.8905,30.8077,30.816,139654.0
2016-04-12 09:55:00,37.19,37.25,37.17,37.2,64381.0,30.8077,30.8574,30.7911,30.816,64381.0
2016-04-12 10:00:00,37.2,37.24,37.15,37.2,64237.0,30.816,30.8491,30.7746,30.816,64237.0
2016-04-12 10:05:00,37.19,37.19,37.11,37.13,93910.0,30.8077,30.8077,30.7414,30.758,93910.0
2016-04-12 10:10:00,37.12,37.15,37.09,37.1,62250.0,30.7497,30.7746,30.7249,30.7332,62250.0
2016-04-12 10:15:00,37.1,37.12,37.02,37.04,75294.0,30.7332,30.7497,30.6669,30.6834,75294.0
2016-04-12 10:20:00,37.05,37.05,36.89,36.95,207340.0,30.6917,30.6917,30.5592,30.6089,207340.0
2016-04-12 10:25:00,36.95,37.04,36.93,37.0,129109.0,30.6089,30.6834,30.5923,30.6503,129109.0
2016-04-12 10:30:00,37.0,37.14,36.99,37.04,80017.0,30.6503,30.7663,30.642,30.6834,80017.0
2016-04-12 10:35:00,37.03,37.06,36.97,37.0,90126.0,30.6752,30.7,30.6255,30.6503,90126.0
2016-04-12 10:40:00,37.0,37.03,36.96,36.99,37377.0,30.6503,30.6752,30.6172,30.642,37377.0
2016-04-12 10:45:00,36.99,37.0,36.9,36.92,113533.0,30.642,30.6503,30.5675,30.584,113533.0
2016-04-12 10:50:00,36.91,37.07,36.91,37.03,93982.0,30.5758,30.7083,30.5758,30.6752,93982.0
2016-04-12 10:55:00,37.03,37.18,37.02,37.13,133156.0,30.6752,30.7994,30.6669,30.758,133156.0
2016-04-12 11:00:00,37.13,37.13,37.08,37.09,123888.0,30.758,30.758,30.7166,30.7249,123888.0
2016-04-12 11:05:00,37.09,37.15,37.08,37.14,35461.0,30.7249,30.7746,30.7166,30.7663,35461.0
2016-04-12 11:10:00,37.15,37.16,37.11,37.12,53503.0,30.7746,30.7829,30.7414,30.7497,53503.0
2016-04-12 11:15:00,37.13,37.16,37.11,37.13,43183.0,30.758,30.7829,30.7414,30.758,43183.0
2016-04-12 11:20:00,37.14,37.14,37.09,37.09,72013.0,30.7663,30.7663,30.7249,30.7249,72013.0
2016-04-12 11:25:00,37.09,37.16,37.08,37.15,70712.0,30.7249,30.7829,30.7166,30.7746,70712.0
2016-04-12 11:30:00,37.15,37.17,37.08,37.1,64939.0,30.7746,30.7911,30.7166,30.7332,64939.0
2016-04-12 11:35:00,37.11,37.14,37.08,37.1,49217.0,30.7414,30.7663,30.7166,30.7332,49217.0
2016-04-12 11:40:00,37.1,37.12,37.08,37.09,67290.0,30.7332,30.7497,30.7166,30.7249,67290.0
2016-04-12 11:45:00,37.1,37.14,37.09,37.12,40787.0,30.7332,30.7663,30.7249,30.7497,40787.0
2016-04-12 11:50:00,37.13,37.17,37.12,37.13,53638.0,30.758,30.7911,30.7497,30.758,53638.0
2016-04-12 11:55:00,37.13,37.14,37.08,37.1,53914.0,30.758,30.7663,30.7166,30.7332,53914.0
2016-04-12 12:00:00,37.1,37.12,37.08,37.1,62896.0,30.7332,30.7497,30.7166,30.7332,62896.0
2016-04-12 12:05:00,37.11,37.14,37.08,37.1,70602.0,30.7414,30.7663,30.7166,30.7332,70602.0
2016-04-12 12:10:00,37.09,37.13,37.05,37.05,53769.0,30.7249,30.758,30.6917,30.6917,53769.0
2016-04-12 12:15:00,37.05,37.07,36.97,36.98,91960.0,30.6917,30.7083,30.6255,30.6337,91960.0
2016-04-12 12:20:00,36.98,37.04,36.97,37.01,33030.0,30.6337,30.6834,30.6255,30.6586,33030.0
2016-04-12 12:25:00,37.0,37.04,36.97,37.02,49051.0,30.6503,30.6834,30.6255,30.6669,49051.0
2016-04-12 12:30:00,37.02,37.08,36.99,37.0,54280.0,30.6669,30.7166,30.642,30.6503,54280.0
2016-04-12 12:35:00,36.99,37.03,36.99,37.01,28492.0,30.642,30.6752,30.642,30.6586,28492.0
2016-04-12 12:40:00,37.0,37.04,37.0,37.0,19369.0,30.6503,30.6834,30.6503,30.6503,19369.0
2016-04-12 12:45:00,37.01,37.03,36.99,37.0,28290.0,30.6586,30.6752,30.642,30.6503,28290.0
2016-04-12 12:50:00,37.0,37.01,36.95,36.96,66203.0,30.6503,30.6586,30.6089,30.6172,66203.0
2016-04-12 12:55:00,36.97,37.01,36.94,36.99,64450.0,30.6255,30.6586,30.6006,30.642,64450.0
2016-04-12 13:00:00,36.99,37.04,36.98,36.99,28778.0,30.642,30.6834,30.6337,30.642,28778.0
2016-04-12 13:05:00,36.99,37.0,36.95,36.96,28419.0,30.642,30.6503,30.6089,30.6172,28419.0
2016-04-12 13:10:00,36.97,37.0,36.95,36.96,79354.0,30.6255,30.6503,30.6089,30.6172,79354.0
2016-04-12 13:15:00,36.96,36.96,36.9,36.95,44279.0,30.6172,30.6172,30.5675,30.6089,44279.0
2016-04-12 13:20:00,36.95,36.97,36.93,36.97,34320.0,30.6089,30.6255,30.5923,30.6255,34320.0
2016-04-12 13:25:00,36.96,37.01,36.96,37.0,53811.0,30.6172,30.6586,30.6172,30.6503,53811.0
2016-04-12 13:30:00,37.0,37.04,36.96,36.97,45045.0,30.6503,30.6834,30.6172,30.6255,45045.0
2016-04-12 13:35:00,36.98,37.0,36.96,36.98,26400.0,30.6337,30.6503,30.6172,30.6337,26400.0
2016-04-12 13:40:00,36.98,37.01,36.96,36.98,41858.0,30.6337,30.6586,30.6172,30.6337,41858.0
2016-04-12 13:45:00,36.99,37.03,36.98,37.0,72092.0,30.642,30.6752,30.6337,30.6503,72092.0
2016-04-12 13:50:00,37.0,37.04,37.0,37.01,26795.0,30.6503,30.6834,30.6503,30.6586,26795.0
2016-04-12 13:55:00,37.0,37.07,36.99,37.07,38061.0,30.6503,30.7083,30.642,30.7083,38061.0
2016-04-12 14:00:00,37.07,37.09,37.04,37.09,39283.0,30.7083,30.7249,30.6834,30.7249,39283.0
2016-04-12 14:05:00,37.09,37.09,37.05,37.05,34678.0,30.7249,30.7249,30.6917,30.6917,34678.0
2016-04-12 14:10:00,37.05,37.14,37.05,37.12,51810.0,30.6917,30.7663,30.6917,30.7497,51810.0
2016-04-12 14:15:00,37.12,37.15,37.1,37.15,45508.0,30.7497,30.7746,30.7332,30.7746,45508.0
2016-04-12 14:20:00,37.15,37.16,37.1,37.1,55941.0,30.7746,30.7829,30.7332,30.7332,55941.0
2016-04-12 14:25:00,37.11,37.13,37.1,37.13,32968.0,30.7414,30.758,30.7332,30.758,32968.0
2016-04-12 14:30:00,37.13,37.16,37.12,37.13,34029.0,30.758,30.7829,30.7497,30.758,34029.0
2016-04-12 14:35:00,37.13,37.14,37.11,37.12,28886.0,30.758,30.7663,30.7414,30.7497,28886.0
2016-04-12 14:40:00,37.13,37.13,37.07,37.09,94584.0,30.758,30.758,30.7083,30.7249,94584.0
2016-04-12 14:45:00,37.1,37.17,37.09,37.15,70333.0,30.7332,30.7911,30.7249,30.7746,70333.0
2016-04-12 14:50:00,37.15,37.17,37.13,37.16,75863.0,30.7746,30.7911,30.758,30.7829,75863.0
2016-04-12 14:55:00,37.16,37.16,37.11,37.13,59883.0,30.7829,30.7829,30.7414,30.758,59883.0
2016-04-12 15:00:00,37.13,37.19,37.12,37.19,69477.0,30.758,30.8077,30.7497,30.8077,69477.0
2016-04-12 15:05:00,37.19,37.21,37.16,37.19,65596.0,30.8077,30.8243,30.7829,30.8077,65596.0
2016-04-12 15:10:00,37.2,37.23,37.16,37.16,59170.0,30.816,30.8408,30.7829,30.7829,59170.0
2016-04-12 15:15:00,37.16,37.2,37.16,37.19,59235.0,30.7829,30.816,30.7829,30.8077,59235.0
2016-04-12 15:20:00,37.19,37.2,37.14,37.18,75833.0,30.8077,30.816,30.7663,30.7994,75833.0
2016-04-12 15:25:00,37.18,37.18,37.14,37.15,59470.0,30.7994,30.7994,30.7663,30.7746,59470.0
2016-04-12 15:30:00,37.16,37.22,37.13,37.19,63277.0,30.7829,30.8326,30.758,30.8077,63277.0
2016-04-12 15:35:00,37.19,37.22,37.17,37.19,78431.0,30.8077,30.8326,30.7911,30.8077,78431.0
2016-04-12 15:40:00,37.19,37.22,37.15,37.15,131764.0,30.8077,30.8326,30.7746,30.7746,131764.0
2016-04-12 15:45:00,37.15,37.17,37.12,37.12,108165.0,30.7746,30.7911,30.7497,30.7497,108165.0
2016-04-12 15:50:00,37.12,37.16,37.12,37.14,120985.0,30.7497,30.7829,30.7497,30.7663,120985.0
2016-04-12 15:55:00,37.13,37.18,37.12,37.18,246190.0,30.758,30.7994,30.7497,30.7994,246190.0
2016-04-13 09:30:00,37.39,37.61,37.3,37.58,230138.0,30.9734,31.1556,30.8988,31.1308,230138.0
2016-04-13 09:35:00,37.58,37.68,37.51,37.57,178797.0,31.1308,31.2136,31.0728,31.1225,178797.0
2016-04-13 09:40:00,37.58,37.6,37.52,37.57,106251.0,31.1308,31.1473,31.0811,31.1225,106251.0
2016-04-13 09:45:00,37.58,37.69,37.57,37.68,98511.0,31.1308,31.2219,31.1225,31.2136,98511.0
2016-04-13 09:50:00,37.68,37.72,37.66,37.68,78941.0,31.2136,31.2468,31.197,31.2136,78941.0
2016-04-13 09:55:00,37.67,37.69,37.62,37.66,59547.0,31.2053,31.2219,31.1639,31.197,59547.0
2016-04-13 10:00:00,37.66,37.7,37.61,37.7,47788.0,31.197,31.2302,31.1556,31.2302,47788.0
2016-04-13 10:05:00,37.7,37.72,37.63,37.68,65519.0,31.2302,31.2468,31.1722,31.2136,65519.0
2016-04-13 10:10:00,37.67,37.79,37.66,37.73,126828.0,31.2053,31.3047,31.197,31.255,126828.0
2016-04-13 10:15:00,37.72,37.77,37.67,37.68,110860.0,31.2468,31.2882,31.2053,31.2136,110860.0
2016-04-13 10:20:00,37.68,37.76,37.67,37.73,78386.0,31.2136,31.2799,31.2053,31.255,78386.0
2016-04-13 10:25:00,37.74,37.74,37.68,37.73,92342.0,31.2633,31.2633,31.2136,31.255,92342.0
2016-04-13 10:30:00,37.74,37.8,37.73,37.78,56416.0,31.2633,31.313,31.255,31.2965,56416.0
2016-04-13 10:35:00,37.78,37.8,37.68,37.72,79943.0,31.2965,31.313,31.2136,31.2468,79943.0
2016-04-13 10:40:00,37.72,37.74,37.65,37.68,65242.0,31.2468,31.2633,31.1888,31.2136,65242.0
2016-04-13 10:45:00,37.69,37.73,37.66,37.72,57003.0,31.2219,31.255,31.197,31.2468,57003.0
2016-04-13 10:50:00,37.72,37.75,37.68,37.74,51711.0,31.2468,31.2716,31.2136,31.2633,51711.0
2016-04-13 10:55:00,37.74,37.74,37.68,37.7,36629.0,31.2633,31.2633,31.2136,31.2302,36629.0
2016-04-13 11:00:00,37.69,37.7,37.65,37.67,47904.0,31.2219,31.2302,31.1888,31.2053,47904.0
2016-04-13 11:05:00,37.67,37.67,37.62,37.65,51242.0,31.2053,31.2053,31.1639,31.1888,51242.0
2016-04-13 11:10:00,37.66,37.66,37.61,37.64,40103.0,31.197,31.197,31.1556,31.1805,40103.0
2016-04-13 11:15:00,37.65,37.68,37.64,37.66,18371.0,31.1888,31.2136,31.1805,31.197,18371.0
2016-04-13 11:20:00,37.67,37.69,37.66,37.68,65762.0,31.2053,31.2219,31.197,31.2136,65762.0
2016-04-13 11:25:00,37.69,37.73,37.66,37.72,37745.0,31.2219,31.255,31.197,31.2468,37745.0
2016-04-13 11:30:00,37.73,37.79,37.72,37.77,55183.0,31.255,31.3047,31.2468,31.2882,55183.0
2016-04-13 11:35:00,37.78,37.78,37.75,37.77,31335.0,31.2965,31.2965,31.2716,31.2882,31335.0
2016-04-13 11:40:00,37.77,37.79,37.75,37.76,50757.0,31.2882,31.3047,31.2716,31.2799,50757.0
2016-04-13 11:45:00,37.76,37.8,37.75,37.79,34741.0,31.2799,31.313,31.2716,31.3047,34741.0
2016-04-13 11:50:00,37.79,37.8,37.76,37.77,27937.0,31.3047,31.313,31.2799,31.2882,27937.0
2016-04-13 11:55:00,37.78,37.78,37.73,37.77,53524.0,31.2965,31.2965,31.255,31.2882,53524.0
2016-04-13 12:00:00,37.77,37.77,37.72,37.73,38918.0,31.2882,31.2882,31.2468,31.255,38918.0
2016-04-13 12:05:00,37.74,37.76,37.73,37.75,30600.0,31.2633,31.2799,31.255,31.2716,30600.0
2016-04-13 12:10:00,37.76,37.76,37.71,37.73,24560.0,31.2799,31.2799,31.2385,31.255,24560.0
2016-04-13 12:15:00,37.73,37.75,37.69,37.75,33517.0,31.255,31.2716,31.2219,31.2716,33517.0
2016-04-13 12:20:00,37.75,37.77,37.72,37.74,51854.0,31.2716,31.2882,31.2468,31.2633,51854.0
2016-04-13 12:25:00,37.75,37.77,37.72,37.75,33612.0,31.2716,31.2882,31.2468,31.2716,33612.0
2016-04-13 12:30:00,37.75,37.75,37.7,37.72,29435.0,31.2716,31.2716,31.2302,31.2468,29435.0
2016-04-13 12:35:00,37.7,37.73,37.67,37.69,25400.0,31.2302,31.255,31.2053,31.2219,25400.0
2016-04-13 12:40:00,37.69,37.7,37.67,37.69,37450.0,31.2219,31.2302,31.2053,31.2219,37450.0
2016-04-13 12:45:00,37.69,37.75,37.69,37.73,40782.0,31.2219,31.2716,31.2219,31.255,40782.0
2016-04-13 12:50:00,37.74,37.76,37.73,37.74,19058.0,31.2633,31.2799,31.255,31.2633,19058.0
2016-04-13 12:55:00,37.75,37.78,37.74,37.75,39344.0,31.2716,31.2965,31.2633,31.2716,39344.0
2016-04-13 13:00:00,37.75,37.76,37.71,37.72,39183.0,31.2716,31.2799,31.2385,31.2468,39183.0
2016-04-13 13:05:00,37.73,37.73,37.68,37.68,42856.0,31.255,31.255,31.2136,31.2136,42856.0
2016-04-13 13:10:00,37.68,37.7,37.66,37.68,37153.0,31.2136,31.2302,31.197,31.2136,37153.0
2016-04-13 13:15:00,37.68,37.7,37.66,37.67,52760.0,31.2136,31.2302,31.197,31.2053,52760.0
2016-04-13 13:20:00,37.68,37.68,37.65,37.68,35546.0,31.2136,31.2136,31.1888,31.2136,35546.0
2016-04-13 13:25:00,37.68,37.7,37.66,37.68,29439.0,31.2136,31.2302,31.197,31.2136,29439.0
2016-04-13 13:30:00,37.69,37.7,37.64,37.65,50791.0,31.2219,31.2302,31.1805,31.1888,50791.0
2016-04-13 13:35:00,37.65,37.67,37.62,37.65,45968.0,31.1888,31.2053,31.1639,31.1888,45968.0
2016-04-13 13:40:00,37.66,37.67,37.61,37.61,27389.0,31.197,31.2053,31.1556,31.1556,27389.0
2016-04-13 13:45:00,37.61,37.62,37.57,37.59,54361.0,31.1556,31.1639,31.1225,31.1391,54361.0
2016-04-13 13:50:00,37.6,37.6,37.55,37.58,30314.0,31.1473,31.1473,31.1059,31.1308,30314.0
2016-04-13 13:55:00,37.58,37.6,37.57,37.59,39958.0,31.1308,31.1473,31.1225,31.1391,39958.0
2016-04-13 14:00:00,37.6,37.6,37.57,37.59,35321.0,31.1473,31.1473,31.1225,31.1391,35321.0
2016-04-13 14:05:00,37.6,37.63,37.59,37.62,46440.0,31.1473,31.1722,31.1391,31.1639,46440.0
2016-04-13 14:10:00,37.62,37.66,37.6,37.62,41902.0,31.1639,31.197,31.1473,31.1639,41902.0
2016-04-13 14:15:00,37.63,37.65,37.61,37.63,40430.0,31.1722,31.1888,31.1556,31.1722,40430.0
2016-04-13 14:20:00,37.63,37.63,37.6,37.63,39964.0,31.1722,31.1722,31.1473,31.1722,39964.0
2016-04-13 14:25:00,37.64,37.65,37.61,37.62,46163.0,31.1805,31.1888,31.1556,31.1639,46163.0
2016-04-13 14:30:00,37.62,37.64,37.61,37.62,45612.0,31.1639,31.1805,31.1556,31.1639,45612.0
2016-04-13 14:35:00,37.62,37.66,37.62,37.64,38245.0,31.1639,31.197,31.1639,31.1805,38245.0
2016-04-13 14:40:00,37.64,37.65,37.62,37.65,44067.0,31.1805,31.1888,31.1639,31.1888,44067.0
2016-04-13 14:45:00,37.65,37.66,37.63,37.64,35741.0,31.1888,31.197,31.1722,31.1805,35741.0
2016-04-13 14:50:00,37.64,37.69,37.63,37.69,46929.0,31.1805,31.2219,31.1722,31.2219,46929.0
2016-04-13 14:55:00,37.7,37.72,37.66,37.72,52508.0,31.2302,31.2468,31.197,31.2468,52508.0
2016-04-13 15:00:00,37.72,37.75,37.68,37.71,67406.0,31.2468,31.2716,31.2136,31.2385,67406.0
2016-04-13 15:05:00,37.71,37.79,37.7,37.77,97414.0,31.2385,31.3047,31.2302,31.2882,97414.0
2016-04-13 15:10:00,37.77,37.78,37.73,37.73,48166.0,31.2882,31.2965,31.255,31.255,48166.0
2016-04-13 15:15:00,37.73,37.78,37.73,37.77,76747.0,31.255,31.2965,31.255,31.2882,76747.0
2016-04-13 15:20:00,37.78,37.83,37.77,37.83,151807.0,31.2965,31.3379,31.2882,31.3379,151807.0
2016-04-13 15:25:00,37.83,37.86,37.81,37.84,119332.0,31.3379,31.3627,31.3213,31.3462,119332.0
2016-04-13 15:30:00,37.85,37.87,37.8,37.86,130575.0,31.3544,31.371,31.313,31.3627,130575.0
2016-04-13 15:35:00,37.86,37.86,37.81,37.83,83141.0,31.3627,31.3627,31.3213,31.3379,83141.0
2016-04-13 15:40:00,37.83,37.83,37.79,37.82,102939.0,31.3379,31.3379,31.3047,31.3296,102939.0
2016-04-13 15:45:00,37.82,37.85,37.8,37.8,100075.0,31.3296,31.3544,31.313,31.313,100075.0
2016-04-13 15:50:00,37.81,37.82,37.78,37.78,118801.0,31.3213,31.3296,31.2965,31.2965,118801.0
2016-04-13 15:55:00,37.79,37.88,37.78,37.86,291714.0,31.3047,31.3793,31.2965,31.3627,291714.0
2016-04-14 09:30:00,37.49,37.54,37.27,37.42,313256.0,31.0562,31.0976,30.874,30.9982,313256.0
2016-04-14 09:35:00,37.41,37.43,37.32,37.39,106506.0,30.99,31.0065,30.9154,30.9734,106506.0
2016-04-14 09:40:00,37.39,37.54,37.36,37.49,116958.0,30.9734,31.0976,30.9485,31.0562,116958.0
2016-04-14 09:45:00,37.5,37.54,37.45,37.52,34374.0,31.0645,31.0976,31.0231,31.0811,34374.0
2016-04-14 09:50:00,37.52,37.59,37.47,37.51,74226.0,31.0811,31.1391,31.0397,31.0728,74226.0
2016-04-14 09:55:00,37.51,37.54,37.41,37.42,85292.0,31.0728,31.0976,30.99,30.9982,85292.0
2016-04-14 10:00:00,37.42,37.47,37.41,37.45,47510.0,30.9982,31.0397,30.99,31.0231,47510.0
2016-04-14 10:05:00,37.45,37.5,37.44,37.45,43133.0,31.0231,31.0645,31.0148,31.0231,43133.0
2016-04-14 10:10:00,37.44,37.46,37.4,37.4,41750.0,31.0148,31.0314,30.9817,30.9817,41750.0
2016-04-14 10:15:00,37.4,37.42,37.32,37.33,51104.0,30.9817,30.9982,30.9154,30.9237,51104.0
2016-04-14 10:20:00,37.33,37.34,37.3,37.32,46010.0,30.9237,30.932,30.8988,30.9154,46010.0
2016-04-14 10:25:00,37.31,37.37,37.31,37.37,42362.0,30.9071,30.9568,30.9071,30.9568,42362.0
2016-04-14 10:30:00,37.37,37.39,37.35,37.37,23399.0,30.9568,30.9734,30.9402,30.9568,23399.0
2016-04-14 10:35:00,37.37,37.37,37.34,37.34,31243.0,30.9568,30.9568,30.932,30.932,31243.0
2016-04-14 10:40:00,37.34,37.36,37.32,37.33,40674.0,30.932,30.9485,30.9154,30.9237,40674.0
2016-04-14 10:45:00,37.33,37.33,37.2,37.23,95972.0,30.9237,30.9237,30.816,30.8408,95972.0
2016-04-14 10:50:00,37.22,37.24,37.2,37.2,78392.0,30.8326,30.8491,30.816,30.816,78392.0
2016-04-14 10:55:00,37.21,37.22,37.16,37.16,70991.0,30.8243,30.8326,30.7829,30.7829,70991.0
2016-04-14 11:00:00,37.16,37.17,37.15,37.16,42199.0,30.7829,30.7911,30.7746,30.7829,42199.0
2016-04-14 11:05:00,37.16,37.16,37.1,37.14,102624.0,30.7829,30.7829,30.7332,30.7663,102624.0
2016-04-14 11:10:00,37.14,37.22,37.13,37.2,63042.0,30.7663,30.8326,30.758,30.816,63042.0
2016-04-14 11:15:00,37.2,37.21,37.18,37.18,43535.0,30.816,30.8243,30.7994,30.7994,43535.0
2016-04-14 11:20:00,37.18,37.22,37.16,37.19,56417.0,30.7994,30.8326,30.7829,30.8077,56417.0
2016-04-14 11:25:00,37.19,37.2,37.16,37.17,43212.0,30.8077,30.816,30.7829,30.7911,43212.0
2016-04-14 11:30:00,37.17,37.25,37.16,37.24,70245.0,30.7911,30.8574,30.7829,30.8491,70245.0
2016-04-14 11:35:00,37.24,37.28,37.21,37.24,69030.0,30.8491,30.8823,30.8243,30.8491,69030.0
2016-04-14 11:40:00,37.24,37.27,37.22,37.23,50178.0,30.8491,30.874,30.8326,30.8408,50178.0
2016-04-14 11:45:00,37.23,37.28,37.22,37.27,46393.0,30.8408,30.8823,30.8326,30.874,46393.0
2016-04-14 11:50:00,37.27,37.35,37.24,37.34,62152.0,30.874,30.9402,30.8491,30.932,62152.0
2016-04-14 11:55:00,37.34,37.35,37.26,37.3,57177.0,30.932,30.9402,30.8657,30.8988,57177.0
2016-04-14 12:00:00,37.31,37.32,37.28,37.3,36312.0,30.9071,30.9154,30.8823,30.8988,36312.0
2016-04-14 12:05:00,37.3,37.31,37.25,37.28,49102.0,30.8988,30.9071,30.8574,30.8823,49102.0
2016-04-14 12:10:00,37.28,37.29,37.25,37.28,28561.0,30.8823,30.8905,30.8574,30.8823,28561.0
2016-04-14 12:15:00,37.27,37.29,37.27,37.27,18484.0,30.874,30.8905,30.874,30.874,18484.0
2016-04-14 12:20:00,37.28,37.3,37.25,37.29,23154.0,30.8823,30.8988,30.8574,30.8905,23154.0
2016-04-14 12:25:00,37.29,37.33,37.28,37.29,28716.0,30.8905,30.9237,30.8823,30.8905,28716.0
2016-04-14 12:30:00,37.29,37.3,37.22,37.23,63823.0,30.8905,30.8988,30.8326,30.8408,63823.0
2016-04-14 12:35:00,37.23,37.26,37.22,37.26,25748.0,30.8408,30.8657,30.8326,30.8657,25748.0
2016-04-14 12:40:00,37.25,37.27,37.23,37.27,38124.0,30.8574,30.874,30.8408,30.874,38124.0
2016-04-14 12:45:00,37.27,37.28,37.23,37.26,31184.0,30.874,30.8823,30.8408,30.8657,31184.0
2016-04-14 12:50:00,37.25,37.27,37.23,37.25,20373.0,30.8574,30.874,30.8408,30.8574,20373.0
2016-04-14 12:55:00,37.24,37.27,37.23,37.25,23649.0,30.8491,30.874,30.8408,30.8574,23649.0
2016-04-14 13:00:00,37.25,37.29,37.25,37.28,27104.0,30.8574,30.8905,30.8574,30.8823,27104.0
2016-04-14 13:05:00,37.28,37.3,37.24,37.26,57517.0,30.8823,30.8988,30.8491,30.8657,57517.0
2016-04-14 13:10:00,37.25,37.26,37.23,37.23,45830.0,30.8574,30.8657,30.8408,30.8408,45830.0
2016-04-14 13:15:00,37.23,37.24,37.2,37.22,19393.0,30.8408,30.8491,30.816,30.8326,19393.0
2016-04-14 13:20:00,37.21,37.24,37.2,37.23,31119.0,30.8243,30.8491,30.816,30.8408,31119.0
2016-04-14 13:25:00,37.23,37.24,37.2,37.2,38530.0,30.8408,30.8491,30.816,30.816,38530.0
2016-04-14 13:30:00,37.2,37.22,37.16,37.17,94789.0,30.816,30.8326,30.7829,30.7911,94789.0
2016-04-14 13:35:00,37.16,37.17,37.15,37.16,23474.0,30.7829,30.7911,30.7746,30.7829,23474.0
2016-04-14 13:40:00,37.17,37.2,37.16,37.19,50390.0,30.7911,30.816,30.7829,30.8077,50390.0
2016-04-14 13:45:00,37.19,37.19,37.15,37.16,59617.0,30.8077,30.8077,30.7746,30.7829,59617.0
2016-04-14 13:50:00,37.17,37.17,37.14,37.15,34575.0,30.7911,30.7911,30.7663,30.7746,34575.0
2016-04-14 13:55:00,37.15,37.16,37.1,37.1,77185.0,30.7746,30.7829,30.7332,30.7332,77185.0
2016-04-14 14:00:00,37.11,37.18,37.1,37.18,83834.0,30.7414,30.7994,30.7332,30.7994,83834.0
2016-04-14 14:05:00,37.17,37.23,37.17,37.22,29076.0,30.7911,30.8408,30.7911,30.8326,29076.0
2016-04-14 14:10:00,37.23,37.23,37.16,37.17,58098.0,30.8408,30.8408,30.7829,30.7911,58098.0
2016-04-14 14:15:00,37.17,37.21,37.15,37.19,74427.0,30.7911,30.8243,30.7746,30.8077,74427.0
2016-04-14 14:20:00,37.19,37.21,37.18,37.18,33118.0,30.8077,30.8243,30.7994,30.7994,33118.0
2016-04-14 14:25:00,37.18,37.18,37.14,37.15,56477.0,30.7994,30.7994,30.7663,30.7746,56477.0
2016-04-14 14:30:00,37.14,37.15,37.11,37.12,53194.0,30.7663,30.7746,30.7414,30.7497,53194.0
2016-04-14 14:35:00,37.11,37.12,37.07,37.09,86614.0,30.7414,30.7497,30.7083,30.7249,86614.0
2016-04-14 14:40:00,37.09,37.11,37.07,37.1,54674.0,30.7249,30.7414,30.7083,30.7332,54674.0
2016-04-14 14:45:00,37.09,37.13,37.08,37.1,64676.0,30.7249,30.758,30.7166,30.7332,64676.0
2016-04-14 14:50:00,37.1,37.13,37.1,37.13,38547.0,30.7332,30.758,30.7332,30.758,38547.0
2016-04-14 14:55:00,37.13,37.14,37.1,37.1,55318.0,30.758,30.7663,30.7332,30.7332,55318.0
2016-04-14 15:00:00,37.11,37.14,37.09,37.14,89164.0,30.7414,30.7663,30.7249,30.7663,89164.0
2016-04-14 15:05:00,37.14,37.14,37.12,37.13,50142.0,30.7663,30.7663,30.7497,30.758,50142.0
2016-04-14 15:10:00,37.14,37.19,37.13,37.19,115232.0,30.7663,30.8077,30.758,30.8077,115232.0
2016-04-14 15:15:00,37.19,37.19,37.13,37.14,136994.0,30.8077,30.8077,30.758,30.7663,136994.0
2016-04-14 15:20:00,37.14,37.14,37.08,37.1,102927.0,30.7663,30.7663,30.7166,30.7332,102927.0
2016-04-14 15:25:00,37.09,37.11,37.05,37.08,82797.0,30.7249,30.7414,30.6917,30.7166,82797.0
2016-04-14 15:30:00,37.09,37.13,37.07,37.08,107942.0,30.7249,30.758,30.7083,30.7166,107942.0
2016-04-14 15:35:00,37.08,37.09,37.06,37.06,126561.0,30.7166,30.7249,30.7,30.7,126561.0
2016-04-14 15:40:00,37.05,37.06,37.02,37.02,76170.0,30.6917,30.7,30.6669,30.6669,76170.0
2016-04-14 15:45:00,37.02,37.05,37.01,37.04,94982.0,30.6669,30.6917,30.6586,30.6834,94982.0
2016-04-14 15:50:00,37.05,37.05,37.01,37.03,175055.0,30.6917,30.6917,30.6586,30.6752,175055.0
2016-04-14 15:55:00,37.03,37.08,37.01,37.05,340313.0,30.6752,30.7166,30.6586,30.6917,340313.0
2016-04-15 09:30:00,37.17,37.22,37.03,37.06,400399.0,30.7911,30.8326,30.6752,30.7,400399.0
2016-04-15 09:35:00,37.07,37.11,37.02,37.06,45091.0,30.7083,30.7414,30.6669,30.7,45091.0
2016-04-15 09:40:00,37.07,37.24,37.07,37.24,112353.0,30.7083,30.8491,30.7083,30.8491,112353.0
2016-04-15 09:45:00,37.23,37.32,37.18,37.29,74034.0,30.8408,30.9154,30.7994,30.8905,74034.0
2016-04-15 09:50:00,37.28,37.29,37.23,37.28,35574.0,30.8823,30.8905,30.8408,30.8823,35574.0
2016-04-15 09:55:00,37.29,37.32,37.24,37.25,56845.0,30.8905,30.9154,30.8491,30.8574,56845.0
2016-04-15 10:00:00,37.24,37.24,37.18,37.2,53904.0,30.8491,30.8491,30.7994,30.816,53904.0
2016-04-15 10:05:00,37.19,37.24,37.18,37.21,106479.0,30.8077,30.8491,30.7994,30.8243,106479.0
2016-04-15 10:10:00,37.21,37.24,37.2,37.21,43844.0,30.8243,30.8491,30.816,30.8243,43844.0
2016-04-15 10:15:00,37.21,37.22,37.14,37.18,73076.0,30.8243,30.8326,30.7663,30.7994,73076.0
2016-04-15 10:20:00,37.18,37.21,37.12,37.14,50783.0,30.7994,30.8243,30.7497,30.7663,50783.0
2016-04-15 10:25:00,37.14,37.16,37.1,37.12,66875.0,30.7663,30.7829,30.7332,30.7497,66875.0
2016-04-15 10:30:00,37.11,37.14,37.09,37.11,64358.0,30.7414,30.7663,30.7249,30.7414,64358.0
2016-04-15 10:35:00,37.12,37.14,37.05,37.09,123702.0,30.7497,30.7663,30.6917,30.7249,123702.0
2016-04-15 10:40:00,37.09,37.15,37.09,37.13,48650.0,30.7249,30.7746,30.7249,30.758,48650.0
2016-04-15 10:45:00,37.14,37.16,37.11,37.11,80535.0,30.7663,30.7829,30.7414,30.7414,80535.0
2016-04-15 10:50:00,37.12,37.13,37.09,37.09,37121.0,30.7497,30.758,30.7249,30.7249,37121.0
2016-04-15 10:55:00,37.09,37.14,37.09,37.11,55117.0,30.7249,30.7663,30.7249,30.7414,55117.0
2016-04-15 11:00:00,37.11,37.15,37.11,37.14,67856.0,30.7414,30.7746,30.7414,30.7663,67856.0
2016-04-15 11:05:00,37.14,37.16,37.12,37.15,85191.0,30.7663,30.7829,30.7497,30.7746,85191.0
2016-04-15 11:10:00,37.15,37.16,37.13,37.15,42123.0,30.7746,30.7829,30.758,30.7746,42123.0
2016-04-15 11:15:00,37.16,37.19,37.13,37.14,65269.0,30.7829,30.8077,30.758,30.7663,65269.0
2016-04-15 11:20:00,37.14,37.16,37.12,37.13,39173.0,30.7663,30.7829,30.7497,30.758,39173.0
2016-04-15 11:25:00,37.13,37.15,37.12,37.13,43032.0,30.758,30.7746,30.7497,30.758,43032.0
2016-04-15 11:30:00,37.12,37.14,37.07,37.08,65990.0,30.7497,30.7663,30.7083,30.7166,65990.0
2016-04-15 11:35:00,37.07,37.08,37.0,37.01,81023.0,30.7083,30.7166,30.6503,30.6586,81023.0
2016-04-15 11:40:00,37.01,37.03,37.0,37.02,38774.0,30.6586,30.6752,30.6503,30.6669,38774.0
2016-04-15 11:45:00,37.01,37.03,37.0,37.02,62891.0,30.6586,30.6752,30.6503,30.6669,62891.0
2016-04-15 11:50:00,37.01,37.11,37.0,37.07,145842.0,30.6586,30.7414,30.6503,30.7083,145842.0
2016-04-15 11:55:00,37.07,37.1,37.05,37.05,35220.0,30.7083,30.7332,30.6917,30.6917,35220.0
2016-04-15 12:00:00,37.05,37.06,37.0,37.01,163646.0,30.6917,30.7,30.6503,30.6586,163646.0
2016-04-15 12:05:00,37.01,37.01,36.97,36.97,107835.0,30.6586,30.6586,30.6255,30.6255,107835.0
2016-04-15 12:10:00,36.98,37.01,36.95,36.96,92590.0,30.6337,30.6586,30.6089,30.6172,92590.0
2016-04-15 12:15:00,36.96,36.97,36.93,36.95,104107.0,30.6172,30.6255,30.5923,30.6089,104107.0
2016-04-15 12:20:00,36.95,36.96,36.93,36.95,41064.0,30.6089,30.6172,30.5923,30.6089,41064.0
2016-04-15 12:25:00,36.95,36.96,36.92,36.95,57350.0,30.6089,30.6172,30.584,30.6089,57350.0
2016-04-15 12:30:00,36.95,36.96,36.92,36.92,35175.0,30.6089,30.6172,30.584,30.584,35175.0
2016-04-15 12:35:00,36.93,36.95,36.89,36.9,104052.0,30.5923,30.6089,30.5592,30.5675,104052.0
2016-04-15 12:40:00,36.9,36.91,36.87,36.9,71902.0,30.5675,30.5758,30.5426,30.5675,71902.0
2016-04-15 12:45:00,36.9,36.91,36.87,36.88,46472.0,30.5675,30.5758,30.5426,30.5509,46472.0
2016-04-15 12:50:00,36.88,36.89,36.83,36.83,74904.0,30.5509,30.5592,30.5095,30.5095,74904.0
2016-04-15 12:55:00,36.83,36.86,36.82,36.85,62896.0,30.5095,30.5343,30.5012,30.5261,62896.0
2016-04-15 13:00:00,36.86,36.86,36.82,36.84,58090.0,30.5343,30.5343,30.5012,30.5178,58090.0
2016-04-15 13:05:00,36.83,36.84,36.82,36.83,31013.0,30.5095,30.5178,30.5012,30.5095,31013.0
2016-04-15 13:10:00,36.84,36.91,36.83,36.87,66728.0,30.5178,30.5758,30.5095,30.5426,66728.0
2016-04-15 13:15:00,36.87,36.88,36.86,36.87,49697.0,30.5426,30.5509,30.5343,30.5426,49697.0
2016-04-15 13:20:00,36.87,36.89,36.84,36.87,130011.0,30.5426,30.5592,30.5178,30.5426,130011.0
2016-04-15 13:25:00,36.88,36.93,36.86,36.93,47990.0,30.5509,30.5923,30.5343,30.5923,47990.0
2016-04-15 13:30:00,36.93,36.94,36.92,36.93,27378.0,30.5923,30.6006,30.584,30.5923,27378.0
2016-04-15 13:35:00,36.94,36.94,36.89,36.9,34555.0,30.6006,30.6006,30.5592,30.5675,34555.0
2016-04-15 13:40:00,36.89,36.91,36.88,36.9,60484.0,30.5592,30.5758,30.5509,30.5675,60484.0
2016-04-15 13:45:00,36.9,36.9,36.84,36.84,63796.0,30.5675,30.5675,30.5178,30.5178,63796.0
2016-04-15 13:50:00,36.85,36.85,36.81,36.82,82307.0,30.5261,30.5261,30.4929,30.5012,82307.0
2016-04-15 13:55:00,36.83,36.85,36.81,36.84,48519.0,30.5095,30.5261,30.4929,30.5178,48519.0
2016-04-15 14:00:00,36.84,36.88,36.84,36.85,72552.0,30.5178,30.5509,30.5178,30.5261,72552.0
2016-04-15 14:05:00,36.85,36.87,36.81,36.82,50593.0,30.5261,30.5426,30.4929,30.5012,50593.0
2016-04-15 14:10:00,36.83,36.83,36.78,36.79,68598.0,30.5095,30.5095,30.4681,30.4764,68598.0
2016-04-15 14:15:00,36.8,36.82,36.77,36.77,91728.0,30.4846,30.5012,30.4598,30.4598,91728.0
2016-04-15 14:20:00,36.78,36.8,36.76,36.78,61812.0,30.4681,30.4846,30.4515,30.4681,61812.0
2016-04-15 14:25:00,36.79,36.81,36.75,36.77,71097.0,30.4764,30.4929,30.4432,30.4598,71097.0
2016-04-15 14:30:00,36.77,36.79,36.75,36.76,80790.0,30.4598,30.4764,30.4432,30.4515,80790.0
2016-04-15 14:35:00,36.77,36.77,36.75,36.75,41214.0,30.4598,30.4598,30.4432,30.4432,41214.0
2016-04-15 14:40:00,36.76,36.78,36.75,36.77,91818.0,30.4515,30.4681,30.4432,30.4598,91818.0
2016-04-15 14:45:00,36.77,36.78,36.73,36.74,57846.0,30.4598,30.4681,30.4266,30.4349,57846.0
2016-04-15 14:50:00,36.73,36.76,36.71,36.74,113947.0,30.4266,30.4515,30.4101,30.4349,113947.0
2016-04-15 14:55:00,36.74,36.76,36.73,36.75,92978.0,30.4349,30.4515,30.4266,30.4432,92978.0
2016-04-15 15:00:00,36.77,36.78,36.75,36.75,47719.0,30.4598,30.4681,30.4432,30.4432,47719.0
2016-04-15 15:05:00,36.76,36.8,36.75,36.79,61617.0,30.4515,30.4846,30.4432,30.4764,61617.0
2016-04-15 15:10:00,36.8,36.85,36.79,36.83,67460.0,30.4846,30.5261,30.4764,30.5095,67460.0
2016-04-15 15:15:00,36.83,36.84,36.82,36.82,51200.0,30.5095,30.5178,30.5012,30.5012,51200.0
2016-04-15 15:20:00,36.83,36.87,36.82,36.83,89066.0,30.5095,30.5426,30.5012,30.5095,89066.0
2016-04-15 15:25:00,36.84,36.85,36.79,36.79,148449.0,30.5178,30.5261,30.4764,30.4764,148449.0
2016-04-15 15:30:00,36.8,36.83,36.79,36.81,119828.0,30.4846,30.5095,30.4764,30.4929,119828.0
2016-04-15 15:35:00,36.81,36.84,36.81,36.84,92681.0,30.4929,30.5178,30.4929,30.5178,92681.0
2016-04-15 15:40:00,36.83,36.84,36.79,36.8,148917.0,30.5095,30.5178,30.4764,30.4846,148917.0
2016-04-15 15:45:00,36.79,36.84,36.79,36.79,187401.0,30.4764,30.5178,30.4764,30.4764,187401.0
2016-04-15 15:50:00,36.8,36.83,36.8,36.83,166849.0,30.4846,30.5095,30.4846,30.5095,166849.0
2016-04-15 15:55:00,36.83,36.92,36.82,36.9,563676.0,30.5095,30.584,30.5012,30.5675,563676.0
2016-04-18 09:30:00,36.61,36.69,36.55,36.58,198752.0,30.3272,30.3935,30.2775,30.3024,198752.0
2016-04-18 09:35:00,36.58,36.61,36.44,36.46,139179.0,30.3024,30.3272,30.1864,30.203,139179.0
2016-04-18 09:40:00,36.46,36.55,36.46,36.49,73220.0,30.203,30.2775,30.203,30.2278,73220.0
2016-04-18 09:45:00,36.5,36.6,36.42,36.56,142003.0,30.2361,30.319,30.1698,30.2858,142003.0
2016-04-18 09:50:00,36.56,36.57,36.35,36.38,156718.0,30.2858,30.2941,30.1119,30.1367,156718.0
2016-04-18 09:55:00,36.37,36.38,36.3,36.3,182338.0,30.1284,30.1367,30.0704,30.0704,182338.0
2016-04-18 10:00:00,36.3,36.33,36.25,36.32,258491.0,30.0704,30.0953,30.029,30.087,258491.0
2016-04-18 10:05:00,36.32,36.42,36.31,36.36,123963.0,30.087,30.1698,30.0787,30.1201,123963.0
2016-04-18 10:10:00,36.36,36.45,36.3,36.45,215318.0,30.1201,30.1947,30.0704,30.1947,215318.0
2016-04-18 10:15:00,36.46,36.54,36.46,36.51,92771.0,30.203,30.2693,30.203,30.2444,92771.0
2016-04-18 10:20:00,36.5,36.53,36.45,36.47,71109.0,30.2361,30.261,30.1947,30.2113,71109.0
2016-04-18 10:25:00,36.47,36.48,36.43,36.46,81338.0,30.2113,30.2196,30.1781,30.203,81338.0
2016-04-18 10:30:00,36.45,36.48,36.44,36.46,123227.0,30.1947,30.2196,30.1864,30.203,123227.0
2016-04-18 10:35:00,36.47,36.48,36.46,36.47,101889.0,30.2113,30.2196,30.203,30.2113,101889.0
2016-04-18 10:40:00,36.47,36.57,36.47,36.55,67385.0,30.2113,30.2941,30.2113,30.2775,67385.0
2016-04-18 10:45:00,36.54,36.55,36.48,36.48,57620.0,30.2693,30.2775,30.2196,30.2196,57620.0
2016-04-18 10:50:00,36.49,36.6,36.48,36.56,144251.0,30.2278,30.319,30.2196,30.2858,144251.0
2016-04-18 10:55:00,36.57,36.57,36.53,36.54,36204.0,30.2941,30.2941,30.261,30.2693,36204.0
2016-04-18 11:00:00,36.53,36.56,36.52,36.54,60186.0,30.261,30.2858,30.2527,30.2693,60186.0
2016-04-18 11:05:00,36.54,36.56,36.51,36.53,77475.0,30.2693,30.2858,30.2444,30.261,77475.0
2016-04-18 11:10:00,36.53,36.53,36.49,36.5,72447.0,30.261,30.261,30.2278,30.2361,72447.0
2016-04-18 11:15:00,36.5,36.51,36.47,36.48,94208.0,30.2361,30.2444,30.2113,30.2196,94208.0
2016-04-18 11:20:00,36.48,36.53,36.47,36.52,67827.0,30.2196,30.261,30.2113,30.2527,67827.0
2016-04-18 11:25:00,36.53,36.55,36.5,36.52,111707.0,30.261,30.2775,30.2361,30.2527,111707.0
2016-04-18 11:30:00,36.52,36.55,36.49,36.51,97171.0,30.2527,30.2775,30.2278,30.2444,97171.0
2016-04-18 11:35:00,36.5,36.58,36.5,36.57,86421.0,30.2361,30.3024,30.2361,30.2941,86421.0
2016-04-18 11:40:00,36.57,36.59,36.54,36.57,164553.0,30.2941,30.3107,30.2693,30.2941,164553.0
2016-04-18 11:45:00,36.57,36.59,36.56,36.57,34553.0,30.2941,30.3107,30.2858,30.2941,34553.0
2016-04-18 11:50:00,36.57,36.58,36.55,36.55,35323.0,30.2941,30.3024,30.2775,30.2775,35323.0
2016-04-18 11:55:00,36.55,36.56,36.53,36.55,69667.0,30.2775,30.2858,30.261,30.2775,69667.0
2016-04-18 12:00:00,36.55,36.56,36.52,36.55,152373.0,30.2775,30.2858,30.2527,30.2775,152373.0
2016-04-18 12:05:00,36.55,36.59,36.54,36.59,62458.0,30.2775,30.3107,30.2693,30.3107,62458.0
2016-04-18 12:10:00,36.59,36.61,36.54,36.55,105258.0,30.3107,30.3272,30.2693,30.2775,105258.0
2016-04-18 12:15:00,36.55,36.57,36.47,36.49,196898.0,30.2775,30.2941,30.2113,30.2278,196898.0
2016-04-18 12:20:00,36.5,36.56,36.49,36.56,63053.0,30.2361,30.2858,30.2278,30.2858,63053.0
2016-04-18 12:25:00,36.56,36.6,36.53,36.54,56396.0,30.2858,30.319,30.261,30.2693,56396.0
2016-04-18 12:30:00,36.53,36.58,36.52,36.54,55132.0,30.261,30.3024,30.2527,30.2693,55132.0
2016-04-18 12:35:00,36.54,36.55,36.53,36.54,26521.0,30.2693,30.2775,30.261,30.2693,26521.0
2016-04-18 12:40:00,36.54,36.56,36.51,36.54,78546.0,30.2693,30.2858,30.2444,30.2693,78546.0
2016-04-18 12:45:00,36.54,36.56,36.52,36.55,49246.0,30.2693,30.2858,30.2527,30.2775,49246.0
2016-04-18 12:50:00,36.54,36.56,36.53,36.53,28193.0,30.2693,30.2858,30.261,30.261,28193.0
2016-04-18 12:55:00,36.53,36.54,36.52,36.52,39631.0,30.261,30.2693,30.2527,30.2527,39631.0
2016-04-18 13:00:00,36.53,36.53,36.49,36.5,78034.0,30.261,30.261,30.2278,30.2361,78034.0
2016-04-18 13:05:00,36.51,36.51,36.48,36.5,61872.0,30.2444,30.2444,30.2196,30.2361,61872.0
2016-04-18 13:10:00,36.51,36.51,36.48,36.48,20378.0,30.2444,30.2444,30.2196,30.2196,20378.0
2016-04-18 13:15:00,36.48,36.51,36.47,36.49,109032.0,30.2196,30.2444,30.2113,30.2278,109032.0
2016-04-18 13:20:00,36.5,36.5,36.48,36.5,79759.0,30.2361,30.2361,30.2196,30.2361,79759.0
2016-04-18 13:25:00,36.5,36.54,36.48,36.54,62304.0,30.2361,30.2693,30.2196,30.2693,62304.0
2016-04-18 13:30:00,36.55,36.62,36.54,36.61,50582.0,30.2775,30.3355,30.2693,30.3272,50582.0
2016-04-18 13:35:00,36.61,36.61,36.58,36.59,38411.0,30.3272,30.3272,30.3024,30.3107,38411.0
2016-04-18 13:40:00,36.59,36.67,36.59,36.66,46227.0,30.3107,30.3769,30.3107,30.3687,46227.0
2016-04-18 13:45:00,36.67,36.67,36.64,36.64,50832.0,30.3769,30.3769,30.3521,30.3521,50832.0
2016-04-18 13:50:00,36.64,36.66,36.59,36.62,108199.0,30.3521,30.3687,30.3107,30.3355,108199.0
2016-04-18 13:55:00,36.62,36.66,36.62,36.65,50925.0,30.3355,30.3687,30.3355,30.3604,50925.0
2016-04-18 14:00:00,36.65,36.66,36.59,36.64,66836.0,30.3604,30.3687,30.3107,30.3521,66836.0
2016-04-18 14:05:00,36.64,36.65,36.62,36.63,43073.0,30.3521,30.3604,30.3355,30.3438,43073.0
2016-04-18 14:10:00,36.63,36.68,36.63,36.68,29720.0,30.3438,30.3852,30.3438,30.3852,29720.0
2016-04-18 14:15:00,36.68,36.7,36.66,36.7,67117.0,30.3852,30.4018,30.3687,30.4018,67117.0
2016-04-18 14:20:00,36.7,36.74,36.67,36.68,187665.0,30.4018,30.4349,30.3769,30.3852,187665.0
2016-04-18 14:25:00,36.68,36.7,36.65,36.68,49003.0,30.3852,30.4018,30.3604,30.3852,49003.0
2016-04-18 14:30:00,36.68,36.71,36.67,36.68,65302.0,30.3852,30.4101,30.3769,30.3852,65302.0
2016-04-18 14:35:00,36.68,36.71,36.67,36.7,139876.0,30.3852,30.4101,30.3769,30.4018,139876.0
2016-04-18 14:40:00,36.7,36.74,36.69,36.73,89872.0,30.4018,30.4349,30.3935,30.4266,89872.0
2016-04-18 14:45:00,36.73,36.74,36.68,36.68,68770.0,30.4266,30.4349,30.3852,30.3852,68770.0
2016-04-18 14:50:00,36.69,36.73,36.67,36.68,72654.0,30.3935,30.4266,30.3769,30.3852,72654.0
2016-04-18 14:55:00,36.68,36.68,36.64,36.65,73648.0,30.3852,30.3852,30.3521,30.3604,73648.0
2016-04-18 15:00:00,36.64,36.66,36.64,36.64,46586.0,30.3521,30.3687,30.3521,30.3521,46586.0
2016-04-18 15:05:00,36.64,36.65,36.61,36.63,70680.0,30.3521,30.3604,30.3272,30.3438,70680.0
2016-04-18 15:10:00,36.63,36.65,36.6,36.63,63915.0,30.3438,30.3604,30.319,30.3438,63915.0
2016-04-18 15:15:00,36.64,36.65,36.63,36.64,52875.0,30.3521,30.3604,30.3438,30.3521,52875.0
2016-04-18 15:20:00,36.64,36.64,36.6,36.6,101095.0,30.3521,30.3521,30.319,30.319,101095.0
2016-04-18 15:25:00,36.61,36.64,36.6,36.64,68073.0,30.3272,30.3521,30.319,30.3521,68073.0
2016-04-18 15:30:00,36.63,36.64,36.6,36.63,74815.0,30.3438,30.3521,30.319,30.3438,74815.0
2016-04-18 15:35:00,36.63,36.64,36.61,36.61,148933.0,30.3438,30.3521,30.3272,30.3272,148933.0
2016-04-18 15:40:00,36.62,36.63,36.6,36.63,225597.0,30.3355,30.3438,30.319,30.3438,225597.0
2016-04-18 15:45:00,36.62,36.66,36.62,36.65,107710.0,30.3355,30.3687,30.3355,30.3604,107710.0
2016-04-18 15:50:00,36.64,36.66,36.63,36.63,120194.0,30.3521,30.3687,30.3438,30.3438,120194.0
2016-04-18 15:55:00,36.64,36.68,36.62,36.68,459082.0,30.3521,30.3852,30.3355,30.3852,459082.0
2016-04-19 09:30:00,36.78,36.78,36.54,36.56,286812.0,30.4681,30.4681,30.2693,30.2858,286812.0
2016-04-19 09:35:00,36.56,36.57,36.41,36.45,109863.0,30.2858,30.2941,30.1616,30.1947,109863.0
2016-04-19 09:40:00,36.45,36.48,36.37,36.39,114653.0,30.1947,30.2196,30.1284,30.145,114653.0
2016-04-19 09:45:00,36.38,36.49,36.37,36.4,125508.0,30.1367,30.2278,30.1284,30.1533,125508.0
2016-04-19 09:50:00,36.41,36.42,36.34,36.35,212915.0,30.1616,30.1698,30.1036,30.1119,212915.0
2016-04-19 09:55:00,36.36,36.39,36.31,36.35,182306.0,30.1201,30.145,30.0787,30.1119,182306.0
2016-04-19 10:00:00,36.35,36.42,36.35,36.4,131628.0,30.1119,30.1698,30.1119,30.1533,131628.0
2016-04-19 10:05:00,36.41,36.41,36.37,36.39,205876.0,30.1616,30.1616,30.1284,30.145,205876.0
2016-04-19 10:10:00,36.39,36.47,36.38,36.43,213133.0,30.145,30.2113,30.1367,30.1781,213133.0
2016-04-19 10:15:00,36.43,36.43,36.34,36.38,113541.0,30.1781,30.1781,30.1036,30.1367,113541.0
2016-04-19 10:20:00,36.38,36.41,36.37,36.4,409441.0,30.1367,30.1616,30.1284,30.1533,409441.0
2016-04-19 10:25:00,36.4,36.45,36.39,36.42,265144.0,30.1533,30.1947,30.145,30.1698,265144.0
2016-04-19 10:30:00,36.42,36.44,36.39,36.41,264597.0,30.1698,30.1864,30.145,30.1616,264597.0
2016-04-19 10:35:00,36.41,36.42,36.4,36.41,65418.0,30.1616,30.1698,30.1533,30.1616,65418.0
2016-04-19 10:40:00,36.41,36.46,36.4,36.43,130648.0,30.1616,30.203,30.1533,30.1781,130648.0
2016-04-19 10:45:00,36.43,36.43,36.4,36.4,150004.0,30.1781,30.1781,30.1533,30.1533,150004.0
2016-04-19 10:50:00,36.41,36.45,36.4,36.44,373700.0,30.1616,30.1947,30.1533,30.1864,373700.0
2016-04-19 10:55:00,36.44,36.45,36.4,36.4,169561.0,30.1864,30.1947,30.1533,30.1533,169561.0
2016-04-19 11:00:00,36.41,36.41,36.3,36.3,160652.0,30.1616,30.1616,30.0704,30.0704,160652.0
2016-04-19 11:05:00,36.31,36.31,36.27,36.27,185341.0,30.0787,30.0787,30.0456,30.0456,185341.0
2016-04-19 11:10:00,36.27,36.32,36.27,36.27,139166.0,30.0456,30.087,30.0456,30.0456,139166.0
2016-04-19 11:15:00,36.27,36.31,36.23,36.26,175959.0,30.0456,30.0787,30.0125,30.0373,175959.0
2016-04-19 11:20:00,36.27,36.3,36.26,36.3,123620.0,30.0456,30.0704,30.0373,30.0704,123620.0
2016-04-19 11:25:00,36.29,36.31,36.29,36.3,40490.0,30.0622,30.0787,30.0622,30.0704,40490.0
2016-04-19 11:30:00,36.29,36.38,36.29,36.38,102868.0,30.0622,30.1367,30.0622,30.1367,102868.0
2016-04-19 11:35:00,36.38,36.38,36.33,36.34,43607.0,30.1367,30.1367,30.0953,30.1036,43607.0
2016-04-19 11:40:00,36.34,36.35,36.25,36.25,130026.0,30.1036,30.1119,30.029,30.029,130026.0
2016-04-19 11:45:00,36.26,36.3,36.25,36.28,38754.0,30.0373,30.0704,30.029,30.0539,38754.0
2016-04-19 11:50:00,36.29,36.3,36.25,36.29,66599.0,30.0622,30.0704,30.029,30.0622,66599.0
2016-04-19 11:55:00,36.29,36.3,36.25,36.26,58535.0,30.0622,30.0704,30.029,30.0373,58535.0
2016-04-19 12:00:00,36.26,36.28,36.23,36.23,66197.0,30.0373,30.0539,30.0125,30.0125,66197.0
2016-04-19 12:05:00,36.23,36.24,36.17,36.18,224526.0,30.0125,30.0207,29.9628,29.971,224526.0
2016-04-19 12:10:00,36.18,36.25,36.17,36.19,79901.0,29.971,30.029,29.9628,29.9793,79901.0
2016-04-19 12:15:00,36.2,36.2,36.14,36.15,143207.0,29.9876,29.9876,29.9379,29.9462,143207.0
2016-04-19 12:20:00,36.15,36.2,36.14,36.2,86002.0,29.9462,29.9876,29.9379,29.9876,86002.0
2016-04-19 12:25:00,36.19,36.23,36.18,36.23,103081.0,29.9793,30.0125,29.971,30.0125,103081.0
2016-04-19 12:30:00,36.23,36.24,36.19,36.19,97547.0,30.0125,30.0207,29.9793,29.9793,97547.0
2016-04-19 12:35:00,36.19,36.2,36.17,36.19,59048.0,29.9793,29.9876,29.9628,29.9793,59048.0
2016-04-19 12:40:00,36.19,36.19,36.15,36.18,124011.0,29.9793,29.9793,29.9462,29.971,124011.0
2016-04-19 12:45:00,36.17,36.2,36.16,36.16,69893.0,29.9628,29.9876,29.9545,29.9545,69893.0
2016-04-19 12:50:00,36.16,36.18,36.13,36.17,83645.0,29.9545,29.971,29.9296,29.9628,83645.0
2016-04-19 12:55:00,36.18,36.21,36.17,36.19,59505.0,29.971,29.9959,29.9628,29.9793,59505.0
2016-04-19 13:00:00,36.2,36.21,36.15,36.21,76043.0,29.9876,29.9959,29.9462,29.9959,76043.0
2016-04-19 13:05:00,36.21,36.22,36.18,36.18,37193.0,29.9959,30.0042,29.971,29.971,37193.0
2016-04-19 13:10:00,36.18,36.19,36.17,36.17,47724.0,29.971,29.9793,29.9628,29.9628,47724.0
2016-04-19 13:15:00,36.18,36.19,36.16,36.17,58954.0,29.971,29.9793,29.9545,29.9628,58954.0
2016-04-19 13:20:00,36.17,36.23,36.17,36.21,83946.0,29.9628,30.0125,29.9628,29.9959,83946.0
2016-04-19 13:25:00,36.21,36.25,36.19,36.2,58721.0,29.9959,30.029,29.9793,29.9876,58721.0
2016-04-19 13:30:00,36.2,36.23,36.19,36.2,42711.0,29.9876,30.0125,29.9793,29.9876,42711.0
2016-04-19 13:35:00,36.2,36.21,36.19,36.19,21369.0,29.9876,29.9959,29.9793,29.9793,21369.0
2016-04-19 13:40:00,36.19,36.19,36.16,36.18,71758.0,29.9793,29.9793,29.9545,29.971,71758.0
2016-04-19 13:45:00,36.19,36.21,36.18,36.19,68984.0,29.9793,29.9959,29.971,29.9793,68984.0
2016-04-19 13:50:00,36.2,36.2,36.17,36.19,69030.0,29.9876,29.9876,29.9628,29.9793,69030.0
2016-04-19 13:55:00,36.19,36.19,36.16,36.19,47767.0,29.9793,29.9793,29.9545,29.9793,47767.0
2016-04-19 14:00:00,36.19,36.22,36.17,36.22,91247.0,29.9793,30.0042,29.9628,30.0042,91247.0
2016-04-19 14:05:00,36.22,36.22,36.19,36.21,110029.0,30.0042,30.0042,29.9793,29.9959,110029.0
2016-04-19 14:10:00,36.21,36.22,36.19,36.19,64789.0,29.9959,30.0042,29.9793,29.9793,64789.0
2016-04-19 14:15:00,36.2,36.2,36.17,36.19,100837.0,29.9876,29.9876,29.9628,29.9793,100837.0
2016-04-19 14:20:00,36.19,36.25,36.19,36.22,71242.0,29.9793,30.029,29.9793,30.0042,71242.0
2016-04-19 14:25:00,36.23,36.23,36.21,36.22,43399.0,30.0125,30.0125,29.9959,30.0042,43399.0
2016-04-19 14:30:00,36.23,36.23,36.17,36.18,112753.0,30.0125,30.0125,29.9628,29.971,112753.0
2016-04-19 14:35:00,36.18,36.18,36.17,36.18,63937.0,29.971,29.971,29.9628,29.971,63937.0
2016-04-19 14:40:00,36.18,36.19,36.16,36.18,95844.0,29.971,29.9793,29.9545,29.971,95844.0
2016-04-19 14:45:00,36.18,36.22,36.17,36.22,90424.0,29.971,30.0042,29.9628,30.0042,90424.0
2016-04-19 14:50:00,36.22,36.22,36.16,36.18,104494.0,30.0042,30.0042,29.9545,29.971,104494.0
2016-04-19 14:55:00,36.18,36.19,36.15,36.15,100403.0,29.971,29.9793,29.9462,29.9462,100403.0
2016-04-19 15:00:00,36.16,36.17,36.12,36.14,140485.0,29.9545,29.9628,29.9213,29.9379,140485.0
2016-04-19 15:05:00,36.13,36.15,36.11,36.12,99772.0,29.9296,29.9462,29.913,29.9213,99772.0
2016-04-19 15:10:00,36.12,36.18,36.1,36.18,144707.0,29.9213,29.971,29.9048,29.971,144707.0
2016-04-19 15:15:00,36.18,36.19,36.12,36.13,126911.0,29.971,29.9793,29.9213,29.9296,126911.0
2016-04-19 15:20:00,36.13,36.17,36.12,36.15,83070.0,29.9296,29.9628,29.9213,29.9462,83070.0
2016-04-19 15:25:00,36.15,36.16,36.13,36.14,120872.0,29.9462,29.9545,29.9296,29.9379,120872.0
2016-04-19 15:30:00,36.14,36.15,36.13,36.13,78090.0,29.9379,29.9462,29.9296,29.9296,78090.0
2016-04-19 15:35:00,36.13,36.14,36.12,36.14,136062.0,29.9296,29.9379,29.9213,29.9379,136062.0
2016-04-19 15:40:00,36.13,36.14,36.12,36.13,174462.0,29.9296,29.9379,29.9213,29.9296,174462.0
2016-04-19 15:45:00,36.13,36.19,36.12,36.18,318011.0,29.9296,29.9793,29.9213,29.971,318011.0
2016-04-19 15:50:00,36.18,36.22,36.17,36.21,341046.0,29.971,30.0042,29.9628,29.9959,341046.0
2016-04-19 15:55:00,36.21,36.25,36.21,36.23,541360.0,29.9959,30.029,29.9959,30.0125,541360.0
2016-04-20 09:30:00,36.36,36.64,36.27,36.53,343669.0,30.1201,30.3521,30.0456,30.261,343669.0
2016-04-20 09:35:00,36.53,36.61,36.46,36.54,180314.0,30.261,30.3272,30.203,30.2693,180314.0
2016-04-20 09:40:00,36.54,36.84,36.53,36.81,320529.0,30.2693,30.5178,30.261,30.4929,320529.0
2016-04-20 09:45:00,36.8,36.85,36.7,36.78,145469.0,30.4846,30.5261,30.4018,30.4681,145469.0
2016-04-20 09:50:00,36.78,36.87,36.77,36.87,128577.0,30.4681,30.5426,30.4598,30.5426,128577.0
2016-04-20 09:55:00,36.87,36.89,36.72,36.77,113332.0,30.5426,30.5592,30.4184,30.4598,113332.0
2016-04-20 10:00:00,36.77,36.89,36.76,36.89,112287.0,30.4598,30.5592,30.4515,30.5592,112287.0
2016-04-20 10:05:00,36.89,36.91,36.87,36.89,106448.0,30.5592,30.5758,30.5426,30.5592,106448.0
2016-04-20 10:10:00,36.89,36.94,36.89,36.91,134395.0,30.5592,30.6006,30.5592,30.5758,134395.0
2016-04-20 10:15:00,36.91,36.95,36.9,36.92,122405.0,30.5758,30.6089,30.5675,30.584,122405.0
2016-04-20 10:20:00,36.92,36.93,36.88,36.89,103662.0,30.584,30.5923,30.5509,30.5592,103662.0
2016-04-20 10:25:00,36.9,36.92,36.89,36.91,81032.0,30.5675,30.584,30.5592,30.5758,81032.0
2016-04-20 10:30:00,36.91,36.93,36.88,36.91,101246.0,30.5758,30.5923,30.5509,30.5758,101246.0
2016-04-20 10:35:00,36.91,36.91,36.79,36.79,102313.0,30.5758,30.5758,30.4764,30.4764,102313.0
2016-04-20 10:40:00,36.79,36.8,36.71,36.71,66298.0,30.4764,30.4846,30.4101,30.4101,66298.0
2016-04-20 10:45:00,36.71,36.75,36.68,36.73,64882.0,30.4101,30.4432,30.3852,30.4266,64882.0
2016-04-20 10:50:00,36.73,36.82,36.72,36.82,73299.0,30.4266,30.5012,30.4184,30.5012,73299.0
2016-04-20 10:55:00,36.82,36.87,36.8,36.85,82156.0,30.5012,30.5426,30.4846,30.5261,82156.0
2016-04-20 11:00:00,36.86,36.94,36.85,36.91,102154.0,30.5343,30.6006,30.5261,30.5758,102154.0
2016-04-20 11:05:00,36.91,36.99,36.91,36.99,80242.0,30.5758,30.642,30.5758,30.642,80242.0
2016-04-20 11:10:00,36.99,37.06,36.98,37.03,234677.0,30.642,30.7,30.6337,30.6752,234677.0
2016-04-20 11:15:00,37.03,37.04,36.93,36.95,86199.0,30.6752,30.6834,30.5923,30.6089,86199.0
2016-04-20 11:20:00,36.95,37.01,36.95,36.98,59716.0,30.6089,30.6586,30.6089,30.6337,59716.0
2016-04-20 11:25:00,36.98,37.03,36.98,37.03,68231.0,30.6337,30.6752,30.6337,30.6752,68231.0
2016-04-20 11:30:00,37.03,37.04,37.01,37.02,54174.0,30.6752,30.6834,30.6586,30.6669,54174.0
2016-04-20 11:35:00,37.03,37.05,37.02,37.04,96325.0,30.6752,30.6917,30.6669,30.6834,96325.0
2016-04-20 11:40:00,37.04,37.07,36.99,37.07,105493.0,30.6834,30.7083,30.642,30.7083,105493.0
2016-04-20 11:45:00,37.07,37.13,37.07,37.11,78238.0,30.7083,30.758,30.7083,30.7414,78238.0
2016-04-20 11:50:00,37.1,37.11,37.05,37.09,77785.0,30.7332,30.7414,30.6917,30.7249,77785.0
2016-04-20 11:55:00,37.1,37.13,37.08,37.12,52682.0,30.7332,30.758,30.7166,30.7497,52682.0
2016-04-20 12:00:00,37.13,37.14,37.1,37.14,70070.0,30.758,30.7663,30.7332,30.7663,70070.0
2016-04-20 12:05:00,37.14,37.18,37.13,37.16,51103.0,30.7663,30.7994,30.758,30.7829,51103.0
2016-04-20 12:10:00,37.16,37.16,37.12,37.14,48365.0,30.7829,30.7829,30.7497,30.7663,48365.0
2016-04-20 12:15:00,37.14,37.14,37.12,37.13,34524.0,30.7663,30.7663,30.7497,30.758,34524.0
2016-04-20 12:20:00,37.14,37.19,37.12,37.17,72182.0,30.7663,30.8077,30.7497,30.7911,72182.0
2016-04-20 12:25:00,37.17,37.18,37.13,37.16,34517.0,30.7911,30.7994,30.758,30.7829,34517.0
2016-04-20 12:30:00,37.16,37.19,37.15,37.19,32558.0,30.7829,30.8077,30.7746,30.8077,32558.0
2016-04-20 12:35:00,37.19,37.24,37.17,37.22,81080.0,30.8077,30.8491,30.7911,30.8326,81080.0
2016-04-20 12:40:00,37.23,37.29,37.22,37.26,93682.0,30.8408,30.8905,30.8326,30.8657,93682.0
2016-04-20 12:45:00,37.26,37.34,37.26,37.33,56805.0,30.8657,30.932,30.8657,30.9237,56805.0
2016-04-20 12:50:00,37.33,37.34,37.28,37.28,84057.0,30.9237,30.932,30.8823,30.8823,84057.0
2016-04-20 12:55:00,37.28,37.28,37.23,37.23,32793.0,30.8823,30.8823,30.8408,30.8408,32793.0
2016-04-20 13:00:00,37.23,37.25,37.2,37.2,78534.0,30.8408,30.8574,30.816,30.816,78534.0
2016-04-20 13:05:00,37.2,37.21,37.13,37.15,51212.0,30.816,30.8243,30.758,30.7746,51212.0
2016-04-20 13:10:00,37.15,37.17,37.14,37.14,41656.0,30.7746,30.7911,30.7663,30.7663,41656.0
2016-04-20 13:15:00,37.15,37.16,37.13,37.16,27955.0,30.7746,30.7829,30.758,30.7829,27955.0
2016-04-20 13:20:00,37.16,37.16,37.1,37.11,136640.0,30.7829,30.7829,30.7332,30.7414,136640.0
2016-04-20 13:25:00,37.12,37.12,37.09,37.1,34395.0,30.7497,30.7497,30.7249,30.7332,34395.0
2016-04-20 13:30:00,37.09,37.1,37.06,37.08,68969.0,30.7249,30.7332,30.7,30.7166,68969.0
2016-04-20 13:35:00,37.09,37.13,37.08,37.09,48986.0,30.7249,30.758,30.7166,30.7249,48986.0
2016-04-20 13:40:00,37.09,37.11,37.07,37.07,44306.0,30.7249,30.7414,30.7083,30.7083,44306.0
2016-04-20 13:45:00,37.07,37.1,37.06,37.09,78648.0,30.7083,30.7332,30.7,30.7249,78648.0
2016-04-20 13:50:00,37.09,37.13,37.09,37.11,63816.0,30.7249,30.758,30.7249,30.7414,63816.0
2016-04-20 13:55:00,37.12,37.12,37.07,37.07,35804.0,30.7497,30.7497,30.7083,30.7083,35804.0
2016-04-20 14:00:00,37.08,37.1,37.07,37.09,64351.0,30.7166,30.7332,30.7083,30.7249,64351.0
2016-04-20 14:05:00,37.09,37.09,37.07,37.07,105896.0,30.7249,30.7249,30.7083,30.7083,105896.0
2016-04-20 14:10:00,37.08,37.12,37.07,37.11,77529.0,30.7166,30.7497,30.7083,30.7414,77529.0
2016-04-20 14:15:00,37.1,37.12,37.08,37.11,54496.0,30.7332,30.7497,30.7166,30.7414,54496.0
2016-04-20 14:20:00,37.1,37.13,37.08,37.08,98647.0,30.7332,30.758,30.7166,30.7166,98647.0
2016-04-20 14:25:00,37.09,37.09,37.02,37.04,110800.0,30.7249,30.7249,30.6669,30.6834,110800.0
2016-04-20 14:30:00,37.04,37.06,37.01,37.04,127652.0,30.6834,30.7,30.6586,30.6834,127652.0
2016-04-20 14:35:00,37.04,37.06,37.03,37.04,47859.0,30.6834,30.7,30.6752,30.6834,47859.0
2016-04-20 14:40:00,37.04,37.08,37.04,37.05,95154.0,30.6834,30.7166,30.6834,30.6917,95154.0
2016-04-20 14:45:00,37.05,37.06,37.04,37.05,52292.0,30.6917,30.7,30.6834,30.6917,52292.0
2016-04-20 14:50:00,37.06,37.08,37.05,37.08,71049.0,30.7,30.7166,30.6917,30.7166,71049.0
2016-04-20 14:55:00,37.09,37.13,37.08,37.13,105283.0,30.7249,30.758,30.7166,30.758,105283.0
2016-04-20 15:00:00,37.13,37.14,37.12,37.14,41248.0,30.758,30.7663,30.7497,30.7663,41248.0
2016-04-20 15:05:00,37.13,37.14,37.1,37.11,78874.0,30.758,30.7663,30.7332,30.7414,78874.0
2016-04-20 15:10:00,37.11,37.15,37.1,37.15,159525.0,30.7414,30.7746,30.7332,30.7746,159525.0
2016-04-20 15:15:00,37.15,37.15,37.11,37.13,95177.0,30.7746,30.7746,30.7414,30.758,95177.0
2016-04-20 15:20:00,37.13,37.14,37.12,37.14,88648.0,30.758,30.7663,30.7497,30.7663,88648.0
2016-04-20 15:25:00,37.14,37.15,37.11,37.13,157764.0,30.7663,30.7746,30.7414,30.758,157764.0
2016-04-20 15:30:00,37.13,37.13,37.1,37.1,129051.0,30.758,30.758,30.7332,30.7332,129051.0
2016-04-20 15:35:00,37.1,37.12,37.08,37.09,148863.0,30.7332,30.7497,30.7166,30.7249,148863.0
2016-04-20 15:40:00,37.09,37.09,37.04,37.04,141861.0,30.7249,30.7249,30.6834,30.6834,141861.0
2016-04-20 15:45:00,37.05,37.05,37.02,37.02,162740.0,30.6917,30.6917,30.6669,30.6669,162740.0
2016-04-20 15:50:00,37.02,37.03,36.99,36.99,202253.0,30.6669,30.6752,30.642,30.642,202253.0
2016-04-20 15:55:00,36.99,37.01,36.93,36.94,508704.0,30.642,30.6586,30.5923,30.6006,508704.0
2016-04-21 09:30:00,36.95,37.01,36.87,36.91,237182.0,30.6089,30.6586,30.5426,30.5758,237182.0
2016-04-21 09:35:00,36.92,36.97,36.7,36.81,167290.0,30.584,30.6255,30.4018,30.4929,167290.0
2016-04-21 09:40:00,36.81,36.85,36.76,36.76,121013.0,30.4929,30.5261,30.4515,30.4515,121013.0
2016-04-21 09:45:00,36.76,36.77,36.58,36.59,54190.0,30.4515,30.4598,30.3024,30.3107,54190.0
2016-04-21 09:50:00,36.59,36.59,36.49,36.57,63539.0,30.3107,30.3107,30.2278,30.2941,63539.0
2016-04-21 09:55:00,36.58,36.58,36.46,36.51,82812.0,30.3024,30.3024,30.203,30.2444,82812.0
2016-04-21 10:00:00,36.51,36.53,36.46,36.46,68013.0,30.2444,30.261,30.203,30.203,68013.0
2016-04-21 10:05:00,36.47,36.51,36.46,36.49,59916.0,30.2113,30.2444,30.203,30.2278,59916.0
2016-04-21 10:10:00,36.48,36.49,36.44,36.47,58117.0,30.2196,30.2278,30.1864,30.2113,58117.0
2016-04-21 10:15:00,36.47,36.61,36.47,36.6,153388.0,30.2113,30.3272,30.2113,30.319,153388.0
2016-04-21 10:20:00,36.59,36.68,36.57,36.62,60322.0,30.3107,30.3852,30.2941,30.3355,60322.0
2016-04-21 10:25:00,36.62,36.64,36.6,36.61,192744.0,30.3355,30.3521,30.319,30.3272,192744.0
2016-04-21 10:30:00,36.61,36.62,36.51,36.57,86749.0,30.3272,30.3355,30.2444,30.2941,86749.0
2016-04-21 10:35:00,36.56,36.57,36.48,36.54,63600.0,30.2858,30.2941,30.2196,30.2693,63600.0
2016-04-21 10:40:00,36.54,36.6,36.52,36.59,98425.0,30.2693,30.319,30.2527,30.3107,98425.0
2016-04-21 10:45:00,36.59,36.61,36.49,36.49,58703.0,30.3107,30.3272,30.2278,30.2278,58703.0
2016-04-21 10:50:00,36.49,36.51,36.44,36.45,56917.0,30.2278,30.2444,30.1864,30.1947,56917.0
2016-04-21 10:55:00,36.45,36.51,36.45,36.5,76960.0,30.1947,30.2444,30.1947,30.2361,76960.0
2016-04-21 11:00:00,36.49,36.5,36.45,36.45,78193.0,30.2278,30.2361,30.1947,30.1947,78193.0
2016-04-21 11:05:00,36.45,36.46,36.4,36.4,68106.0,30.1947,30.203,30.1533,30.1533,68106.0
2016-04-21 11:10:00,36.41,36.43,36.38,36.38,67510.0,30.1616,30.1781,30.1367,30.1367,67510.0
2016-04-21 11:15:00,36.38,36.4,36.35,36.39,36406.0,30.1367,30.1533,30.1119,30.145,36406.0
2016-04-21 11:20:00,36.39,36.43,36.38,36.41,37553.0,30.145,30.1781,30.1367,30.1616,37553.0
2016-04-21 11:25:00,36.41,36.41,36.36,36.36,69027.0,30.1616,30.1616,30.1201,30.1201,69027.0
2016-04-21 11:30:00,36.37,36.37,36.32,36.37,55473.0,30.1284,30.1284,30.087,30.1284,55473.0
2016-04-21 11:35:00,36.37,36.4,36.36,36.38,67309.0,30.1284,30.1533,30.1201,30.1367,67309.0
2016-04-21 11:40:00,36.39,36.4,36.36,36.4,66540.0,30.145,30.1533,30.1201,30.1533,66540.0
2016-04-21 11:45:00,36.4,36.43,36.38,36.43,112814.0,30.1533,30.1781,30.1367,30.1781,112814.0
2016-04-21 11:50:00,36.43,36.5,36.42,36.48,147666.0,30.1781,30.2361,30.1698,30.2196,147666.0
2016-04-21 11:55:00,36.48,36.49,36.45,36.47,79468.0,30.2196,30.2278,30.1947,30.2113,79468.0
2016-04-21 12:00:00,36.47,36.47,36.43,36.44,32586.0,30.2113,30.2113,30.1781,30.1864,32586.0
2016-04-21 12:05:00,36.43,36.44,36.41,36.42,33521.0,30.1781,30.1864,30.1616,30.1698,33521.0
2016-04-21 12:10:00,36.42,36.43,36.4,36.41,42913.0,30.1698,30.1781,30.1533,30.1616,42913.0
2016-04-21 12:15:00,36.41,36.45,36.39,36.45,78313.0,30.1616,30.1947,30.145,30.1947,78313.0
2016-04-21 12:20:00,36.45,36.46,36.43,36.45,37445.0,30.1947,30.203,30.1781,30.1947,37445.0
2016-04-21 12:25:00,36.45,36.5,36.45,36.5,66037.0,30.1947,30.2361,30.1947,30.2361,66037.0
2016-04-21 12:30:00,36.49,36.54,36.48,36.54,71668.0,30.2278,30.2693,30.2196,30.2693,71668.0
2016-04-21 12:35:00,36.54,36.55,36.52,36.55,56448.0,30.2693,30.2775,30.2527,30.2775,56448.0
2016-04-21 12:40:00,36.55,36.55,36.53,36.55,23522.0,30.2775,30.2775,30.261,30.2775,23522.0
2016-04-21 12:45:00,36.55,36.55,36.52,36.53,40579.0,30.2775,30.2775,30.2527,30.261,40579.0
2016-04-21 12:50:00,36.54,36.54,36.51,36.54,29411.0,30.2693,30.2693,30.2444,30.2693,29411.0
2016-04-21 12:55:00,36.54,36.54,36.51,36.51,17742.0,30.2693,30.2693,30.2444,30.2444,17742.0
2016-04-21 13:00:00,36.52,36.52,36.47,36.48,34063.0,30.2527,30.2527,30.2113,30.2196,34063.0
2016-04-21 13:05:00,36.47,36.49,36.47,36.48,20121.0,30.2113,30.2278,30.2113,30.2196,20121.0
2016-04-21 13:10:00,36.48,36.53,36.48,36.5,93050.0,30.2196,30.261,30.2196,30.2361,93050.0
2016-04-21 13:15:00,36.5,36.52,36.49,36.52,51005.0,30.2361,30.2527,30.2278,30.2527,51005.0
2016-04-21 13:20:00,36.52,36.58,36.51,36.58,109142.0,30.2527,30.3024,30.2444,30.3024,109142.0
2016-04-21 13:25:00,36.57,36.59,36.56,36.56,63343.0,30.2941,30.3107,30.2858,30.2858,63343.0
2016-04-21 13:30:00,36.57,36.57,36.49,36.49,41453.0,30.2941,30.2941,30.2278,30.2278,41453.0
2016-04-21 13:35:00,36.5,36.54,36.49,36.53,64841.0,30.2361,30.2693,30.2278,30.261,64841.0
2016-04-21 13:40:00,36.53,36.59,36.52,36.58,73680.0,30.261,30.3107,30.2527,30.3024,73680.0
2016-04-21 13:45:00,36.58,36.58,36.54,36.56,22981.0,30.3024,30.3024,30.2693,30.2858,22981.0
2016-04-21 13:50:00,36.55,36.55,36.5,36.5,20790.0,30.2775,30.2775,30.2361,30.2361,20790.0
2016-04-21 13:55:00,36.5,36.51,36.49,36.5,33187.0,30.2361,30.2444,30.2278,30.2361,33187.0
2016-04-21 14:00:00,36.5,36.52,36.49,36.51,121582.0,30.2361,30.2527,30.2278,30.2444,121582.0
2016-04-21 14:05:00,36.51,36.51,36.46,36.47,79503.0,30.2444,30.2444,30.203,30.2113,79503.0
2016-04-21 14:10:00,36.46,36.52,36.46,36.52,97664.0,30.203,30.2527,30.203,30.2527,97664.0
2016-04-21 14:15:00,36.52,36.52,36.47,36.48,57658.0,30.2527,30.2527,30.2113,30.2196,57658.0
2016-04-21 14:20:00,36.48,36.52,36.47,36.49,60597.0,30.2196,30.2527,30.2113,30.2278,60597.0
2016-04-21 14:25:00,36.49,36.53,36.49,36.5,57271.0,30.2278,30.261,30.2278,30.2361,57271.0
2016-04-21 14:30:00,36.5,36.51,36.49,36.5,56992.0,30.2361,30.2444,30.2278,30.2361,56992.0
2016-04-21 14:35:00,36.5,36.5,36.47,36.48,48398.0,30.2361,30.2361,30.2113,30.2196,48398.0
2016-04-21 14:40:00,36.47,36.48,36.45,36.47,46488.0,30.2113,30.2196,30.1947,30.2113,46488.0
2016-04-21 14:45:00,36.47,36.49,36.46,36.48,62467.0,30.2113,30.2278,30.203,30.2196,62467.0
2016-04-21 14:50:00,36.49,36.5,36.47,36.48,61190.0,30.2278,30.2361,30.2113,30.2196,61190.0
2016-04-21 14:55:00,36.47,36.49,36.46,36.48,67625.0,30.2113,30.2278,30.203,30.2196,67625.0
2016-04-21 15:00:00,36.48,36.5,36.47,36.48,71244.0,30.2196,30.2361,30.2113,30.2196,71244.0
2016-04-21 15:05:00,36.48,36.49,36.46,36.47,112952.0,30.2196,30.2278,30.203,30.2113,112952.0
2016-04-21 15:10:00,36.47,36.49,36.46,36.47,90655.0,30.2113,30.2278,30.203,30.2113,90655.0
2016-04-21 15:15:00,36.47,36.48,36.46,36.47,79275.0,30.2113,30.2196,30.203,30.2113,79275.0
2016-04-21 15:20:00,36.47,36.48,36.46,36.48,77269.0,30.2113,30.2196,30.203,30.2196,77269.0
2016-04-21 15:25:00,36.48,36.48,36.43,36.45,115874.0,30.2196,30.2196,30.1781,30.1947,115874.0
2016-04-21 15:30:00,36.45,36.49,36.44,36.48,107428.0,30.1947,30.2278,30.1864,30.2196,107428.0
2016-04-21 15:35:00,36.48,36.48,36.42,36.43,151001.0,30.2196,30.2196,30.1698,30.1781,151001.0
2016-04-21 15:40:00,36.43,36.48,36.43,36.48,121684.0,30.1781,30.2196,30.1781,30.2196,121684.0
2016-04-21 15:45:00,36.48,36.51,36.46,36.5,247577.0,30.2196,30.2444,30.203,30.2361,247577.0
2016-04-21 15:50:00,36.51,36.51,36.42,36.43,124022.0,30.2444,30.2444,30.1698,30.1781,124022.0
2016-04-21 15:55:00,36.43,36.51,36.4,36.49,773240.0,30.1781,30.2444,30.1533,30.2278,773240.0
2016-04-22 09:30:00,36.36,36.54,36.31,36.33,321612.0,30.1201,30.2693,30.0787,30.0953,321612.0
2016-04-22 09:35:00,36.33,36.36,36.03,36.05,258872.0,30.0953,30.1201,29.8468,29.8633,258872.0
2016-04-22 09:40:00,36.04,36.05,35.8,35.95,356461.0,29.8551,29.8633,29.6562,29.7805,356461.0
2016-04-22 09:45:00,35.95,36.02,35.86,35.86,143009.0,29.7805,29.8385,29.706,29.706,143009.0
2016-04-22 09:50:00,35.86,35.88,35.58,35.62,292170.0,29.706,29.7225,29.474,29.5071,292170.0
2016-04-22 09:55:00,35.61,35.75,35.6,35.71,252436.0,29.4989,29.6148,29.4906,29.5817,252436.0
2016-04-22 10:00:00,35.72,35.85,35.7,35.85,123859.0,29.59,29.6977,29.5734,29.6977,123859.0
2016-04-22 10:05:00,35.84,35.95,35.84,35.94,268932.0,29.6894,29.7805,29.6894,29.7722,268932.0
2016-04-22 10:10:00,35.94,35.96,35.91,35.93,184941.0,29.7722,29.7888,29.7474,29.7639,184941.0
2016-04-22 10:15:00,35.93,35.93,35.76,35.76,144954.0,29.7639,29.7639,29.6231,29.6231,144954.0
2016-04-22 10:20:00,35.76,35.77,35.73,35.73,101328.0,29.6231,29.6314,29.5983,29.5983,101328.0
2016-04-22 10:25:00,35.73,35.74,35.64,35.66,146229.0,29.5983,29.6065,29.5237,29.5403,146229.0
2016-04-22 10:30:00,35.66,35.67,35.56,35.65,289948.0,29.5403,29.5486,29.4574,29.532,289948.0
2016-04-22 10:35:00,35.65,35.74,35.64,35.66,103688.0,29.532,29.6065,29.5237,29.5403,103688.0
2016-04-22 10:40:00,35.66,35.66,35.59,35.65,80929.0,29.5403,29.5403,29.4823,29.532,80929.0
2016-04-22 10:45:00,35.64,35.65,35.56,35.58,89317.0,29.5237,29.532,29.4574,29.474,89317.0
2016-04-22 10:50:00,35.57,35.6,35.54,35.54,126871.0,29.4657,29.4906,29.4409,29.4409,126871.0
2016-04-22 10:55:00,35.55,35.58,35.48,35.52,254395.0,29.4492,29.474,29.3912,29.4243,254395.0
2016-04-22 11:00:00,35.52,35.58,35.51,35.55,140425.0,29.4243,29.474,29.416,29.4492,140425.0
2016-04-22 11:05:00,35.56,35.61,35.5,35.6,160976.0,29.4574,29.4989,29.4077,29.4906,160976.0
2016-04-22 11:10:00,35.59,35.62,35.4,35.42,188209.0,29.4823,29.5071,29.3249,29.3415,188209.0
2016-04-22 11:15:00,35.42,35.46,35.34,35.37,218095.0,29.3415,29.3746,29.2752,29.3,218095.0
2016-04-22 11:20:00,35.37,35.46,35.34,35.41,122627.0,29.3,29.3746,29.2752,29.3332,122627.0
2016-04-22 11:25:00,35.4,35.44,35.32,35.34,115549.0,29.3249,29.358,29.2586,29.2752,115549.0
2016-04-22 11:30:00,35.35,35.41,35.34,35.4,131359.0,29.2835,29.3332,29.2752,29.3249,131359.0
2016-04-22 11:35:00,35.4,35.41,35.33,35.33,108173.0,29.3249,29.3332,29.2669,29.2669,108173.0
2016-04-22 11:40:00,35.34,35.37,35.33,35.34,86065.0,29.2752,29.3,29.2669,29.2752,86065.0
2016-04-22 11:45:00,35.35,35.35,35.25,35.32,218246.0,29.2835,29.2835,29.2006,29.2586,218246.0
2016-04-22 11:50:00,35.33,35.33,35.28,35.3,130575.0,29.2669,29.2669,29.2255,29.2421,130575.0
2016-04-22 11:55:00,35.3,35.3,35.25,35.26,94035.0,29.2421,29.2421,29.2006,29.2089,94035.0
2016-04-22 12:00:00,35.27,35.27,35.22,35.25,205937.0,29.2172,29.2172,29.1758,29.2006,205937.0
2016-04-22 12:05:00,35.25,35.26,35.2,35.22,86601.0,29.2006,29.2089,29.1592,29.1758,86601.0
2016-04-22 12:10:00,35.21,35.22,35.16,35.21,208330.0,29.1675,29.1758,29.1261,29.1675,208330.0
2016-04-22 12:15:00,35.21,35.22,35.14,35.16,99325.0,29.1675,29.1758,29.1095,29.1261,99325.0
2016-04-22 12:20:00,35.15,35.23,35.13,35.18,173616.0,29.1178,29.1841,29.1012,29.1426,173616.0
2016-04-22 12:25:00,35.18,35.25,35.17,35.2,95448.0,29.1426,29.2006,29.1344,29.1592,95448.0
2016-04-22 12:30:00,35.21,35.28,35.17,35.22,146080.0,29.1675,29.2255,29.1344,29.1758,146080.0
2016-04-22 12:35:00,35.23,35.26,35.2,35.24,102744.0,29.1841,29.2089,29.1592,29.1924,102744.0
2016-04-22 12:40:00,35.24,35.28,35.2,35.2,71277.0,29.1924,29.2255,29.1592,29.1592,71277.0
2016-04-22 12:45:00,35.2,35.21,35.18,35.2,59301.0,29.1592,29.1675,29.1426,29.1592,59301.0
2016-04-22 12:50:00,35.2,35.21,35.17,35.19,73497.0,29.1592,29.1675,29.1344,29.1509,73497.0
2016-04-22 12:55:00,35.19,35.21,35.17,35.19,67630.0,29.1509,29.1675,29.1344,29.1509,67630.0
2016-04-22 13:00:00,35.19,35.23,35.18,35.23,56239.0,29.1509,29.1841,29.1426,29.1841,56239.0
2016-04-22 13:05:00,35.23,35.29,35.23,35.26,113533.0,29.1841,29.2338,29.1841,29.2089,113533.0
2016-04-22 13:10:00,35.26,35.26,35.22,35.23,130218.0,29.2089,29.2089,29.1758,29.1841,130218.0
2016-04-22 13:15:00,35.23,35.27,35.22,35.27,87591.0,29.1841,29.2172,29.1758,29.2172,87591.0
2016-04-22 13:20:00,35.26,35.27,35.23,35.27,88732.0,29.2089,29.2172,29.1841,29.2172,88732.0
2016-04-22 13:25:00,35.26,35.28,35.24,35.24,35799.0,29.2089,29.2255,29.1924,29.1924,35799.0
2016-04-22 13:30:00,35.25,35.26,35.23,35.25,36320.0,29.2006,29.2089,29.1841,29.2006,36320.0
2016-04-22 13:35:00,35.26,35.26,35.23,35.23,41582.0,29.2089,29.2089,29.1841,29.1841,41582.0
2016-04-22 13:40:00,35.24,35.3,35.23,35.29,106848.0,29.1924,29.2421,29.1841,29.2338,106848.0
2016-04-22 13:45:00,35.3,35.3,35.24,35.27,112671.0,29.2421,29.2421,29.1924,29.2172,112671.0
2016-04-22 13:50:00,35.27,35.31,35.25,35.29,56928.0,29.2172,29.2503,29.2006,29.2338,56928.0
2016-04-22 13:55:00,35.29,35.31,35.18,35.21,163895.0,29.2338,29.2503,29.1426,29.1675,163895.0
2016-04-22 14:00:00,35.21,35.24,35.2,35.23,49688.0,29.1675,29.1924,29.1592,29.1841,49688.0
2016-04-22 14:05:00,35.23,35.28,35.23,35.26,205916.0,29.1841,29.2255,29.1841,29.2089,205916.0
2016-04-22 14:10:00,35.26,35.27,35.25,35.27,30104.0,29.2089,29.2172,29.2006,29.2172,30104.0
2016-04-22 14:15:00,35.26,35.37,35.26,35.36,160412.0,29.2089,29.3,29.2089,29.2918,160412.0
2016-04-22 14:20:00,35.36,35.41,35.33,35.37,182860.0,29.2918,29.3332,29.2669,29.3,182860.0
2016-04-22 14:25:00,35.37,35.4,35.36,35.37,114514.0,29.3,29.3249,29.2918,29.3,114514.0
2016-04-22 14:30:00,35.37,35.46,35.37,35.4,70691.0,29.3,29.3746,29.3,29.3249,70691.0
2016-04-22 14:35:00,35.41,35.55,35.4,35.55,152694.0,29.3332,29.4492,29.3249,29.4492,152694.0
2016-04-22 14:40:00,35.55,35.6,35.54,35.57,102912.0,29.4492,29.4906,29.4409,29.4657,102912.0
2016-04-22 14:45:00,35.57,35.65,35.57,35.64,132519.0,29.4657,29.532,29.4657,29.5237,132519.0
2016-04-22 14:50:00,35.63,35.66,35.58,35.65,116643.0,29.5154,29.5403,29.474,29.532,116643.0
2016-04-22 14:55:00,35.65,35.67,35.63,35.66,160352.0,29.532,29.5486,29.5154,29.5403,160352.0
2016-04-22 15:00:00,35.66,35.67,35.64,35.65,166197.0,29.5403,29.5486,29.5237,29.532,166197.0
2016-04-22 15:05:00,35.65,35.65,35.6,35.62,118955.0,29.532,29.532,29.4906,29.5071,118955.0
2016-04-22 15:10:00,35.62,35.68,35.62,35.64,103296.0,29.5071,29.5568,29.5071,29.5237,103296.0
2016-04-22 15:15:00,35.64,35.65,35.58,35.6,139522.0,29.5237,29.532,29.474,29.4906,139522.0
2016-04-22 15:20:00,35.59,35.6,35.55,35.59,137025.0,29.4823,29.4906,29.4492,29.4823,137025.0
2016-04-22 15:25:00,35.59,35.62,35.57,35.6,132634.0,29.4823,29.5071,29.4657,29.4906,132634.0
2016-04-22 15:30:00,35.6,35.62,35.59,35.6,118130.0,29.4906,29.5071,29.4823,29.4906,118130.0
2016-04-22 15:35:00,35.6,35.62,35.59,35.59,95992.0,29.4906,29.5071,29.4823,29.4823,95992.0
2016-04-22 15:40:00,35.59,35.61,35.58,35.59,140399.0,29.4823,29.4989,29.474,29.4823,140399.0
2016-04-22 15:45:00,35.59,35.61,35.58,35.58,133658.0,29.4823,29.4989,29.474,29.474,133658.0
2016-04-22 15:50:00,35.59,35.61,35.58,35.6,154517.0,29.4823,29.4989,29.474,29.4906,154517.0
2016-04-22 15:55:00,35.6,35.61,35.57,35.59,728513.0,29.4906,29.4989,29.4657,29.4823,728513.0
2016-04-25 09:30:00,35.45,35.6,35.39,35.59,168795.0,29.3663,29.4906,29.3166,29.4823,168795.0
2016-04-25 09:35:00,35.58,35.73,35.56,35.73,94347.0,29.474,29.5983,29.4574,29.5983,94347.0
2016-04-25 09:40:00,35.72,35.81,35.72,35.77,85289.0,29.59,29.6645,29.59,29.6314,85289.0
2016-04-25 09:45:00,35.77,35.86,35.68,35.72,126429.0,29.6314,29.706,29.5568,29.59,126429.0
2016-04-25 09:50:00,35.71,35.83,35.67,35.82,99712.0,29.5817,29.6811,29.5486,29.6728,99712.0
2016-04-25 09:55:00,35.83,35.86,35.79,35.85,89556.0,29.6811,29.706,29.648,29.6977,89556.0
2016-04-25 10:00:00,35.84,35.96,35.83,35.95,159617.0,29.6894,29.7888,29.6811,29.7805,159617.0
2016-04-25 10:05:00,35.94,35.94,35.88,35.91,74389.0,29.7722,29.7722,29.7225,29.7474,74389.0
2016-04-25 10:10:00,35.91,35.97,35.9,35.97,52146.0,29.7474,29.7971,29.7391,29.7971,52146.0
2016-04-25 10:15:00,35.96,36.07,35.96,36.06,149823.0,29.7888,29.8799,29.7888,29.8716,149823.0
2016-04-25 10:20:00,36.07,36.07,36.02,36.03,55494.0,29.8799,29.8799,29.8385,29.8468,55494.0
2016-04-25 10:25:00,36.02,36.07,36.01,36.02,73103.0,29.8385,29.8799,29.8302,29.8385,73103.0
2016-04-25 10:30:00,36.02,36.03,35.98,36.01,96875.0,29.8385,29.8468,29.8054,29.8302,96875.0
2016-04-25 10:35:00,36.01,36.05,36.01,36.02,45436.0,29.8302,29.8633,29.8302,29.8385,45436.0
2016-04-25 10:40:00,36.02,36.04,35.96,36.0,67857.0,29.8385,29.8551,29.7888,29.8219,67857.0
2016-04-25 10:45:00,36.01,36.01,35.94,36.0,42455.0,29.8302,29.8302,29.7722,29.8219,42455.0
2016-04-25 10:50:00,35.99,36.09,35.98,36.08,80593.0,29.8136,29.8965,29.8054,29.8882,80593.0
2016-04-25 10:55:00,36.09,36.14,36.08,36.11,72751.0,29.8965,29.9379,29.8882,29.913,72751.0
2016-04-25 11:00:00,36.1,36.13,36.02,36.02,77245.0,29.9048,29.9296,29.8385,29.8385,77245.0
2016-04-25 11:05:00,36.02,36.03,35.93,35.93,64965.0,29.8385,29.8468,29.7639,29.7639,64965.0
2016-04-25 11:10:00,35.94,35.94,35.88,35.88,89555.0,29.7722,29.7722,29.7225,29.7225,89555.0
2016-04-25 11:15:00,35.87,35.93,35.86,35.92,124907.0,29.7142,29.7639,29.706,29.7557,124907.0
2016-04-25 11:20:00,35.91,35.97,35.9,35.97,113560.0,29.7474,29.7971,29.7391,29.7971,113560.0
2016-04-25 11:25:00,35.96,35.98,35.94,35.95,39972.0,29.7888,29.8054,29.7722,29.7805,39972.0
2016-04-25 11:30:00,35.95,35.97,35.88,35.92,84661.0,29.7805,29.7971,29.7225,29.7557,84661.0
2016-04-25 11:35:00,35.92,35.94,35.9,35.91,27259.0,29.7557,29.7722,29.7391,29.7474,27259.0
2016-04-25 11:40:00,35.91,35.96,35.9,35.95,28512.0,29.7474,29.7888,29.7391,29.7805,28512.0
2016-04-25 11:45:00,35.95,35.97,35.9,35.91,43008.0,29.7805,29.7971,29.7391,29.7474,43008.0
2016-04-25 11:50:00,35.91,35.98,35.89,35.98,125510.0,29.7474,29.8054,29.7308,29.8054,125510.0
2016-04-25 11:55:00,35.98,35.99,35.94,35.98,86985.0,29.8054,29.8136,29.7722,29.8054,86985.0
2016-04-25 12:00:00,35.98,36.05,35.98,36.04,62169.0,29.8054,29.8633,29.8054,29.8551,62169.0
2016-04-25 12:05:00,36.05,36.08,36.04,36.05,41963.0,29.8633,29.8882,29.8551,29.8633,41963.0
2016-04-25 12:10:00,36.04,36.08,36.02,36.08,41782.0,29.8551,29.8882,29.8385,29.8882,41782.0
2016-04-25 12:15:00,36.07,36.12,36.06,36.09,59902.0,29.8799,29.9213,29.8716,29.8965,59902.0
2016-04-25 12:20:00,36.09,36.15,36.09,36.15,75375.0,29.8965,29.9462,29.8965,29.9462,75375.0
2016-04-25 12:25:00,36.15,36.16,36.12,36.16,67340.0,29.9462,29.9545,29.9213,29.9545,67340.0
2016-04-25 12:30:00,36.15,36.24,36.15,36.24,152862.0,29.9462,30.0207,29.9462,30.0207,152862.0
2016-04-25 12:35:00,36.24,36.24,36.2,36.22,87657.0,30.0207,30.0207,29.9876,30.0042,87657.0
2016-04-25 12:40:00,36.22,36.25,36.22,36.25,27915.0,30.0042,30.029,30.0042,30.029,27915.0
2016-04-25 12:45:00,36.25,36.27,36.23,36.26,98902.0,30.029,30.0456,30.0125,30.0373,98902.0
2016-04-25 12:50:00,36.26,36.34,36.24,36.33,121977.0,30.0373,30.1036,30.0207,30.0953,121977.0
2016-04-25 12:55:00,36.33,36.37,36.33,36.35,110897.0,30.0953,30.1284,30.0953,30.1119,110897.0
2016-04-25 13:00:00,36.35,36.44,36.35,36.44,103434.0,30.1119,30.1864,30.1119,30.1864,103434.0
2016-04-25 13:05:00,36.43,36.46,36.42,36.43,103192.0,30.1781,30.203,30.1698,30.1781,103192.0
2016-04-25 13:10:00,36.43,36.51,36.43,36.49,99036.0,30.1781,30.2444,30.1781,30.2278,99036.0
2016-04-25 13:15:00,36.49,36.54,36.48,36.54,115445.0,30.2278,30.2693,30.2196,30.2693,115445.0
2016-04-25 13:20:00,36.53,36.55,36.41,36.44,133917.0,30.261,30.2775,30.1616,30.1864,133917.0
2016-04-25 13:25:00,36.44,36.52,36.43,36.49,81478.0,30.1864,30.2527,30.1781,30.2278,81478.0
2016-04-25 13:30:00,36.48,36.5,36.44,36.5,51844.0,30.2196,30.2361,30.1864,30.2361,51844.0
2016-04-25 13:35:00,36.49,36.55,36.49,36.55,97856.0,30.2278,30.2775,30.2278,30.2775,97856.0
2016-04-25 13:40:00,36.55,36.57,36.47,36.48,145014.0,30.2775,30.2941,30.2113,30.2196,145014.0
2016-04-25 13:45:00,36.48,36.59,36.47,36.58,56348.0,30.2196,30.3107,30.2113,30.3024,56348.0
2016-04-25 13:50:00,36.58,36.63,36.56,36.63,85716.0,30.3024,30.3438,30.2858,30.3438,85716.0
2016-04-25 13:55:00,36.63,36.64,36.61,36.62,74590.0,30.3438,30.3521,30.3272,30.3355,74590.0
2016-04-25 14:00:00,36.63,36.63,36.57,36.6,45127.0,30.3438,30.3438,30.2941,30.319,45127.0
2016-04-25 14:05:00,36.59,36.6,36.49,36.52,97926.0,30.3107,30.319,30.2278,30.2527,97926.0
2016-04-25 14:10:00,36.52,36.61,36.51,36.61,99407.0,30.2527,30.3272,30.2444,30.3272,99407.0
2016-04-25 14:15:00,36.61,36.61,36.58,36.61,93437.0,30.3272,30.3272,30.3024,30.3272,93437.0
2016-04-25 14:20:00,36.6,36.61,36.56,36.6,80546.0,30.319,30.3272,30.2858,30.319,80546.0
2016-04-25 14:25:00,36.6,36.65,36.59,36.64,91039.0,30.319,30.3604,30.3107,30.3521,91039.0
2016-04-25 14:30:00,36.64,36.69,36.64,36.67,102244.0,30.3521,30.3935,30.3521,30.3769,102244.0
2016-04-25 14:35:00,36.67,36.71,36.67,36.7,84399.0,30.3769,30.4101,30.3769,30.4018,84399.0
2016-04-25 14:40:00,36.71,36.71,36.64,36.66,108085.0,30.4101,30.4101,30.3521,30.3687,108085.0
2016-04-25 14:45:00,36.66,36.74,36.65,36.7,193259.0,30.3687,30.4349,30.3604,30.4018,193259.0
2016-04-25 14:50:00,36.7,36.75,36.69,36.75,93191.0,30.4018,30.4432,30.3935,30.4432,93191.0
2016-04-25 14:55:00,36.74,36.78,36.74,36.77,77162.0,30.4349,30.4681,30.4349,30.4598,77162.0
2016-04-25 15:00:00,36.77,36.77,36.62,36.67,217392.0,30.4598,30.4598,30.3355,30.3769,217392.0
2016-04-25 15:05:00,36.68,36.7,36.63,36.66,109344.0,30.3852,30.4018,30.3438,30.3687,109344.0
2016-04-25 15:10:00,36.66,36.68,36.64,36.66,121777.0,30.3687,30.3852,30.3521,30.3687,121777.0
2016-04-25 15:15:00,36.66,36.69,36.64,36.66,111188.0,30.3687,30.3935,30.3521,30.3687,111188.0
2016-04-25 15:20:00,36.67,36.68,36.63,36.64,104708.0,30.3769,30.3852,30.3438,30.3521,104708.0
2016-04-25 15:25:00,36.64,36.64,36.57,36.58,213822.0,30.3521,30.3521,30.2941,30.3024,213822.0
2016-04-25 15:30:00,36.59,36.59,36.57,36.57,148817.0,30.3107,30.3107,30.2941,30.2941,148817.0
2016-04-25 15:35:00,36.58,36.62,36.57,36.62,189446.0,30.3024,30.3355,30.2941,30.3355,189446.0
2016-04-25 15:40:00,36.62,36.7,36.61,36.66,318557.0,30.3355,30.4018,30.3272,30.3687,318557.0
2016-04-25 15:45:00,36.66,36.69,36.63,36.68,228963.0,30.3687,30.3935,30.3438,30.3852,228963.0
2016-04-25 15:50:00,36.68,36.73,36.66,36.69,459454.0,30.3852,30.4266,30.3687,30.3935,459454.0
2016-04-25 15:55:00,36.69,36.86,36.68,36.78,877050.0,30.3935,30.5343,30.3852,30.4681,877050.0
2016-04-26 09:30:00,36.74,36.79,36.67,36.68,161295.0,30.4349,30.4764,30.3769,30.3852,161295.0
2016-04-26 09:35:00,36.68,36.85,36.67,36.85,58082.0,30.3852,30.5261,30.3769,30.5261,58082.0
2016-04-26 09:40:00,36.85,37.06,36.85,37.05,169662.0,30.5261,30.7,30.5261,30.6917,169662.0
2016-04-26 09:45:00,37.05,37.11,37.02,37.09,120056.0,30.6917,30.7414,30.6669,30.7249,120056.0
2016-04-26 09:50:00,37.11,37.11,36.94,36.97,130543.0,30.7414,30.7414,30.6006,30.6255,130543.0
2016-04-26 09:55:00,36.96,36.99,36.87,36.87,60949.0,30.6172,30.642,30.5426,30.5426,60949.0
2016-04-26 10:00:00,36.87,36.89,36.83,36.87,72169.0,30.5426,30.5592,30.5095,30.5426,72169.0
2016-04-26 10:05:00,36.88,37.03,36.87,37.03,135945.0,30.5509,30.6752,30.5426,30.6752,135945.0
2016-04-26 10:10:00,37.02,37.07,37.0,37.03,180291.0,30.6669,30.7083,30.6503,30.6752,180291.0
2016-04-26 10:15:00,37.04,37.06,37.02,37.05,60078.0,30.6834,30.7,30.6669,30.6917,60078.0
2016-04-26 10:20:00,37.05,37.06,36.98,36.98,41249.0,30.6917,30.7,30.6337,30.6337,41249.0
2016-04-26 10:25:00,36.98,36.99,36.97,36.98,105402.0,30.6337,30.642,30.6255,30.6337,105402.0
2016-04-26 10:30:00,36.97,37.0,36.84,36.92,281297.0,30.6255,30.6503,30.5178,30.584,281297.0
2016-04-26 10:35:00,36.93,36.94,36.85,36.86,34166.0,30.5923,30.6006,30.5261,30.5343,34166.0
2016-04-26 10:40:00,36.87,36.88,36.84,36.84,25812.0,30.5426,30.5509,30.5178,30.5178,25812.0
2016-04-26 10:45:00,36.85,36.92,36.84,36.9,60737.0,30.5261,30.584,30.5178,30.5675,60737.0
2016-04-26 10:50:00,36.9,36.91,36.76,36.77,85877.0,30.5675,30.5758,30.4515,30.4598,85877.0
2016-04-26 10:55:00,36.76,36.79,36.74,36.75,43031.0,30.4515,30.4764,30.4349,30.4432,43031.0
2016-04-26 11:00:00,36.74,36.75,36.65,36.65,83482.0,30.4349,30.4432,30.3604,30.3604,83482.0
2016-04-26 11:05:00,36.66,36.79,36.65,36.77,89802.0,30.3687,30.4764,30.3604,30.4598,89802.0
2016-04-26 11:10:00,36.78,36.78,36.71,36.71,40526.0,30.4681,30.4681,30.4101,30.4101,40526.0
2016-04-26 11:15:00,36.71,36.73,36.69,36.71,33858.0,30.4101,30.4266,30.3935,30.4101,33858.0
2016-04-26 11:20:00,36.71,36.76,36.7,36.76,52685.0,30.4101,30.4515,30.4018,30.4515,52685.0
2016-04-26 11:25:00,36.76,36.84,36.76,36.8,52973.0,30.4515,30.5178,30.4515,30.4846,52973.0
2016-04-26 11:30:00,36.8,36.82,36.76,36.77,38708.0,30.4846,30.5012,30.4515,30.4598,38708.0
2016-04-26 11:35:00,36.77,36.78,36.67,36.67,69515.0,30.4598,30.4681,30.3769,30.3769,69515.0
2016-04-26 11:40:00,36.68,36.72,36.67,36.68,34036.0,30.3852,30.4184,30.3769,30.3852,34036.0
2016-04-26 11:45:00,36.68,36.68,36.63,36.67,74894.0,30.3852,30.3852,30.3438,30.3769,74894.0
2016-04-26 11:50:00,36.67,36.76,36.66,36.75,75563.0,30.3769,30.4515,30.3687,30.4432,75563.0
2016-04-26 11:55:00,36.75,36.75,36.65,36.66,48187.0,30.4432,30.4432,30.3604,30.3687,48187.0
2016-04-26 12:00:00,36.66,36.71,36.66,36.7,37761.0,30.3687,30.4101,30.3687,30.4018,37761.0
2016-04-26 12:05:00,36.7,36.72,36.68,36.7,45159.0,30.4018,30.4184,30.3852,30.4018,45159.0
2016-04-26 12:10:00,36.71,36.76,36.67,36.68,69981.0,30.4101,30.4515,30.3769,30.3852,69981.0
2016-04-26 12:15:00,36.69,36.71,36.64,36.7,140799.0,30.3935,30.4101,30.3521,30.4018,140799.0
2016-04-26 12:20:00,36.7,36.71,36.65,36.66,43199.0,30.4018,30.4101,30.3604,30.3687,43199.0
2016-04-26 12:25:00,36.65,36.66,36.59,36.61,46845.0,30.3604,30.3687,30.3107,30.3272,46845.0
2016-04-26 12:30:00,36.61,36.62,36.57,36.57,44259.0,30.3272,30.3355,30.2941,30.2941,44259.0
2016-04-26 12:35:00,36.58,36.61,36.55,36.55,45398.0,30.3024,30.3272,30.2775,30.2775,45398.0
2016-04-26 12:40:00,36.56,36.57,36.53,36.54,41284.0,30.2858,30.2941,30.261,30.2693,41284.0
2016-04-26 12:45:00,36.55,36.56,36.52,36.55,35033.0,30.2775,30.2858,30.2527,30.2775,35033.0
2016-04-26 12:50:00,36.55,36.58,36.52,36.53,77153.0,30.2775,30.3024,30.2527,30.261,77153.0
2016-04-26 12:55:00,36.52,36.54,36.48,36.51,85122.0,30.2527,30.2693,30.2196,30.2444,85122.0
2016-04-26 13:00:00,36.51,36.56,36.5,36.52,41410.0,30.2444,30.2858,30.2361,30.2527,41410.0
2016-04-26 13:05:00,36.52,36.52,36.47,36.48,24645.0,30.2527,30.2527,30.2113,30.2196,24645.0
2016-04-26 13:10:00,36.48,36.65,36.46,36.47,50778.0,30.2196,30.3604,30.203,30.2113,50778.0
2016-04-26 13:15:00,36.46,36.47,36.41,36.41,106294.0,30.203,30.2113,30.1616,30.1616,106294.0
2016-04-26 13:20:00,36.41,36.44,36.39,36.43,53198.0,30.1616,30.1864,30.145,30.1781,53198.0
2016-04-26 13:25:00,36.44,36.44,36.39,36.4,57040.0,30.1864,30.1864,30.145,30.1533,57040.0
2016-04-26 13:30:00,36.4,36.49,36.4,36.48,43568.0,30.1533,30.2278,30.1533,30.2196,43568.0
2016-04-26 13:35:00,36.48,36.49,36.46,36.46,19097.0,30.2196,30.2278,30.203,30.203,19097.0
2016-04-26 13:40:00,36.47,36.47,36.37,36.42,51834.0,30.2113,30.2113,30.1284,30.1698,51834.0
2016-04-26 13:45:00,36.42,36.44,36.41,36.42,26624.0,30.1698,30.1864,30.1616,30.1698,26624.0
2016-04-26 13:50:00,36.41,36.42,36.36,36.39,45433.0,30.1616,30.1698,30.1201,30.145,45433.0
2016-04-26 13:55:00,36.39,36.45,36.38,36.41,26891.0,30.145,30.1947,30.1367,30.1616,26891.0
2016-04-26 14:00:00,36.41,36.64,36.38,36.39,59143.0,30.1616,30.3521,30.1367,30.145,59143.0
2016-04-26 14:05:00,36.4,36.43,36.39,36.4,27940.0,30.1533,30.1781,30.145,30.1533,27940.0
2016-04-26 14:10:00,36.4,36.44,36.38,36.44,31463.0,30.1533,30.1864,30.1367,30.1864,31463.0
2016-04-26 14:15:00,36.44,36.49,36.44,36.48,50395.0,30.1864,30.2278,30.1864,30.2196,50395.0
2016-04-26 14:20:00,36.48,36.49,36.43,36.43,33282.0,30.2196,30.2278,30.1781,30.1781,33282.0
2016-04-26 14:25:00,36.43,36.44,36.38,36.38,36465.0,30.1781,30.1864,30.1367,30.1367,36465.0
2016-04-26 14:30:00,36.38,36.39,36.37,36.39,28685.0,30.1367,30.145,30.1284,30.145,28685.0
2016-04-26 14:35:00,36.39,36.42,36.38,36.38,43974.0,30.145,30.1698,30.1367,30.1367,43974.0
2016-04-26 14:40:00,36.38,36.55,36.36,36.44,99387.0,30.1367,30.2775,30.1201,30.1864,99387.0
2016-04-26 14:45:00,36.44,36.46,36.41,36.44,48256.0,30.1864,30.203,30.1616,30.1864,48256.0
2016-04-26 14:50:00,36.45,36.45,36.33,36.36,77340.0,30.1947,30.1947,30.0953,30.1201,77340.0
2016-04-26 14:55:00,36.36,36.4,36.35,36.36,36522.0,30.1201,30.1533,30.1119,30.1201,36522.0
2016-04-26 15:00:00,36.36,36.42,36.36,36.41,34434.0,30.1201,30.1698,30.1201,30.1616,34434.0
2016-04-26 15:05:00,36.41,36.41,36.33,36.33,62010.0,30.1616,30.1616,30.0953,30.0953,62010.0
2016-04-26 15:10:00,36.33,36.35,36.29,36.3,51682.0,30.0953,30.1119,30.0622,30.0704,51682.0
2016-04-26 15:15:00,36.3,36.38,36.3,36.34,73849.0,30.0704,30.1367,30.0704,30.1036,73849.0
2016-04-26 15:20:00,36.34,36.4,36.33,36.36,73455.0,30.1036,30.1533,30.0953,30.1201,73455.0
2016-04-26 15:25:00,36.36,36.38,36.33,36.35,64762.0,30.1201,30.1367,30.0953,30.1119,64762.0
2016-04-26 15:30:00,36.36,36.45,36.36,36.45,85612.0,30.1201,30.1947,30.1201,30.1947,85612.0
2016-04-26 15:35:00,36.44,36.45,36.39,36.39,55612.0,30.1864,30.1947,30.145,30.145,55612.0
2016-04-26 15:40:00,36.39,36.42,36.35,36.38,76998.0,30.145,30.1698,30.1119,30.1367,76998.0
2016-04-26 15:45:00,36.38,36.43,36.34,36.37,162482.0,30.1367,30.1781,30.1036,30.1284,162482.0
2016-04-26 15:50:00,36.37,36.42,36.36,36.39,111417.0,30.1284,30.1698,30.1201,30.145,111417.0
2016-04-26 15:55:00,36.39,36.44,36.39,36.41,275141.0,30.145,30.1864,30.145,30.1616,275141.0
2016-04-27 09:30:00,36.48,36.71,36.46,36.71,111755.0,30.2196,30.4101,30.203,30.4101,111755.0
2016-04-27 09:35:00,36.71,36.71,36.49,36.52,69278.0,30.4101,30.4101,30.2278,30.2527,69278.0
2016-04-27 09:40:00,36.52,36.58,36.51,36.56,49198.0,30.2527,30.3024,30.2444,30.2858,49198.0
2016-04-27 09:45:00,36.57,36.63,36.53,36.54,99282.0,30.2941,30.3438,30.261,30.2693,99282.0
2016-04-27 09:50:00,36.54,36.55,36.48,36.48,35185.0,30.2693,30.2775,30.2196,30.2196,35185.0
2016-04-27 09:55:00,36.48,36.5,36.46,36.48,70621.0,30.2196,30.2361,30.203,30.2196,70621.0
2016-04-27 10:00:00,36.49,36.51,36.47,36.49,71339.0,30.2278,30.2444,30.2113,30.2278,71339.0
2016-04-27 10:05:00,36.49,36.49,36.39,36.46,77521.0,30.2278,30.2278,30.145,30.203,77521.0
2016-04-27 10:10:00,36.47,36.5,36.44,36.45,49045.0,30.2113,30.2361,30.1864,30.1947,49045.0
2016-04-27 10:15:00,36.45,36.46,36.42,36.43,76507.0,30.1947,30.203,30.1698,30.1781,76507.0
2016-04-27 10:20:00,36.42,36.48,36.41,36.45,48671.0,30.1698,30.2196,30.1616,30.1947,48671.0
2016-04-27 10:25:00,36.45,36.48,36.44,36.48,33798.0,30.1947,30.2196,30.1864,30.2196,33798.0
2016-04-27 10:30:00,36.47,36.54,36.45,36.51,57147.0,30.2113,30.2693,30.1947,30.2444,57147.0
2016-04-27 10:35:00,36.51,36.54,36.49,36.5,44908.0,30.2444,30.2693,30.2278,30.2361,44908.0
2016-04-27 10:40:00,36.51,36.55,36.48,36.55,58283.0,30.2444,30.2775,30.2196,30.2775,58283.0
2016-04-27 10:45:00,36.55,36.58,36.54,36.56,27481.0,30.2775,30.3024,30.2693,30.2858,27481.0
2016-04-27 10:50:00,36.57,36.64,36.56,36.58,56052.0,30.2941,30.3521,30.2858,30.3024,56052.0
2016-04-27 10:55:00,36.58,36.58,36.45,36.45,104191.0,30.3024,30.3024,30.1947,30.1947,104191.0
2016-04-27 11:00:00,36.45,36.51,36.44,36.49,81441.0,30.1947,30.2444,30.1864,30.2278,81441.0
2016-04-27 11:05:00,36.49,36.51,36.48,36.5,21908.0,30.2278,30.2444,30.2196,30.2361,21908.0
2016-04-27 11:10:00,36.49,36.5,36.46,36.47,16700.0,30.2278,30.2361,30.203,30.2113,16700.0
2016-04-27 11:15:00,36.47,36.48,36.42,36.45,34754.0,30.2113,30.2196,30.1698,30.1947,34754.0
2016-04-27 11:20:00,36.44,36.48,36.41,36.46,30534.0,30.1864,30.2196,30.1616,30.203,30534.0
2016-04-27 11:25:00,36.46,36.5,36.44,36.5,17731.0,30.203,30.2361,30.1864,30.2361,17731.0
2016-04-27 11:30:00,36.5,36.53,36.48,36.52,33015.0,30.2361,30.261,30.2196,30.2527,33015.0
2016-04-27 11:35:00,36.52,36.54,36.42,36.44,64502.0,30.2527,30.2693,30.1698,30.1864,64502.0
2016-04-27 11:40:00,36.44,36.44,36.41,36.41,30072.0,30.1864,30.1864,30.1616,30.1616,30072.0
2016-04-27 11:45:00,36.41,36.42,36.37,36.39,55623.0,30.1616,30.1698,30.1284,30.145,55623.0
2016-04-27 11:50:00,36.39,36.44,36.38,36.41,28303.0,30.145,30.1864,30.1367,30.1616,28303.0
2016-04-27 11:55:00,36.41,36.47,36.41,36.45,38812.0,30.1616,30.2113,30.1616,30.1947,38812.0
2016-04-27 12:00:00,36.45,36.46,36.36,36.38,69587.0,30.1947,30.203,30.1201,30.1367,69587.0
2016-04-27 12:05:00,36.38,36.39,36.33,36.34,97367.0,30.1367,30.145,30.0953,30.1036,97367.0
2016-04-27 12:10:00,36.34,36.35,36.3,36.3,70406.0,30.1036,30.1119,30.0704,30.0704,70406.0
2016-04-27 12:15:00,36.3,36.36,36.3,36.33,21235.0,30.0704,30.1201,30.0704,30.0953,21235.0
2016-04-27 12:20:00,36.34,36.39,36.33,36.36,24898.0,30.1036,30.145,30.0953,30.1201,24898.0
2016-04-27 12:25:00,36.37,36.41,36.36,36.37,21921.0,30.1284,30.1616,30.1201,30.1284,21921.0
2016-04-27 12:30:00,36.37,36.44,36.36,36.41,30160.0,30.1284,30.1864,30.1201,30.1616,30160.0
2016-04-27 12:35:00,36.4,36.41,36.38,36.39,22053.0,30.1533,30.1616,30.1367,30.145,22053.0
2016-04-27 12:40:00,36.38,36.39,36.35,36.35,22941.0,30.1367,30.145,30.1119,30.1119,22941.0
2016-04-27 12:45:00,36.36,36.4,36.35,36.4,55246.0,30.1201,30.1533,30.1119,30.1533,55246.0
2016-04-27 12:50:00,36.4,36.43,36.39,36.41,63789.0,30.1533,30.1781,30.145,30.1616,63789.0
2016-04-27 12:55:00,36.41,36.43,36.4,36.41,21344.0,30.1616,30.1781,30.1533,30.1616,21344.0
2016-04-27 13:00:00,36.41,36.42,36.34,36.36,29227.0,30.1616,30.1698,30.1036,30.1201,29227.0
2016-04-27 13:05:00,36.35,36.36,36.32,36.36,29001.0,30.1119,30.1201,30.087,30.1201,29001.0
2016-04-27 13:10:00,36.36,36.37,36.34,36.37,35240.0,30.1201,30.1284,30.1036,30.1284,35240.0
2016-04-27 13:15:00,36.37,36.37,36.35,36.36,27370.0,30.1284,30.1284,30.1119,30.1201,27370.0
2016-04-27 13:20:00,36.35,36.36,36.3,36.35,65229.0,30.1119,30.1201,30.0704,30.1119,65229.0
2016-04-27 13:25:00,36.36,36.4,36.35,36.35,28873.0,30.1201,30.1533,30.1119,30.1119,28873.0
2016-04-27 13:30:00,36.35,36.39,36.35,36.38,61387.0,30.1119,30.145,30.1119,30.1367,61387.0
2016-04-27 13:35:00,36.37,36.42,36.37,36.42,30719.0,30.1284,30.1698,30.1284,30.1698,30719.0
2016-04-27 13:40:00,36.41,36.42,36.35,36.36,38005.0,30.1616,30.1698,30.1119,30.1201,38005.0
2016-04-27 13:45:00,36.37,36.38,36.34,36.35,22336.0,30.1284,30.1367,30.1036,30.1119,22336.0
2016-04-27 13:50:00,36.35,36.37,36.32,36.33,38916.0,30.1119,30.1284,30.087,30.0953,38916.0
2016-04-27 13:55:00,36.34,36.34,36.26,36.26,42668.0,30.1036,30.1036,30.0373,30.0373,42668.0
2016-04-27 14:00:00,36.26,36.28,36.18,36.23,53228.0,30.0373,30.0539,29.971,30.0125,53228.0
2016-04-27 14:05:00,36.23,36.36,36.22,36.36,42077.0,30.0125,30.1201,30.0042,30.1201,42077.0
2016-04-27 14:10:00,36.36,36.36,36.29,36.29,40945.0,30.1201,30.1201,30.0622,30.0622,40945.0
2016-04-27 14:15:00,36.3,36.38,36.29,36.37,54558.0,30.0704,30.1367,30.0622,30.1284,54558.0
2016-04-27 14:20:00,36.36,36.38,36.33,36.33,33006.0,30.1201,30.1367,30.0953,30.0953,33006.0
2016-04-27 14:25:00,36.33,36.35,36.29,36.31,60449.0,30.0953,30.1119,30.0622,30.0787,60449.0
2016-04-27 14:30:00,36.31,36.35,36.26,36.26,49918.0,30.0787,30.1119,30.0373,30.0373,49918.0
2016-04-27 14:35:00,36.26,36.31,36.25,36.27,45120.0,30.0373,30.0787,30.029,30.0456,45120.0
2016-04-27 14:40:00,36.27,36.31,36.25,36.27,31460.0,30.0456,30.0787,30.029,30.0456,31460.0
2016-04-27 14:45:00,36.27,36.31,36.27,36.29,26174.0,30.0456,30.0787,30.0456,30.0622,26174.0
2016-04-27 14:50:00,36.28,36.33,36.26,36.3,37373.0,30.0539,30.0953,30.0373,30.0704,37373.0
2016-04-27 14:55:00,36.3,36.33,36.29,36.33,39094.0,30.0704,30.0953,30.0622,30.0953,39094.0
2016-04-27 15:00:00,36.33,36.4,36.31,36.37,67451.0,30.0953,30.1533,30.0787,30.1284,67451.0
2016-04-27 15:05:00,36.37,36.41,36.36,36.39,64896.0,30.1284,30.1616,30.1201,30.145,64896.0
2016-04-27 15:10:00,36.39,36.42,36.36,36.39,46423.0,30.145,30.1698,30.1201,30.145,46423.0
2016-04-27 15:15:00,36.39,36.43,36.37,36.43,35048.0,30.145,30.1781,30.1284,30.1781,35048.0
2016-04-27 15:20:00,36.43,36.45,36.41,36.41,59357.0,30.1781,30.1947,30.1616,30.1616,59357.0
2016-04-27 15:25:00,36.41,36.41,36.35,36.38,100227.0,30.1616,30.1616,30.1119,30.1367,100227.0
2016-04-27 15:30:00,36.37,36.39,36.36,36.38,92775.0,30.1284,30.145,30.1201,30.1367,92775.0
2016-04-27 15:35:00,36.38,36.42,36.37,36.42,86264.0,30.1367,30.1698,30.1284,30.1698,86264.0
2016-04-27 15:40:00,36.42,36.45,36.41,36.45,106152.0,30.1698,30.1947,30.1616,30.1947,106152.0
2016-04-27 15:45:00,36.45,36.45,36.37,36.38,136868.0,30.1947,30.1947,30.1284,30.1367,136868.0
2016-04-27 15:50:00,36.39,36.39,36.33,36.33,99652.0,30.145,30.145,30.0953,30.0953,99652.0
2016-04-27 15:55:00,36.34,36.34,36.28,36.33,355788.0,30.1036,30.1036,30.0539,30.0953,355788.0
2016-04-28 09:30:00,36.13,36.26,36.1,36.24,74583.0,29.9296,30.0373,29.9048,30.0207,74583.0
2016-04-28 09:35:00,36.23,36.42,36.22,36.39,84341.0,30.0125,30.1698,30.0042,30.145,84341.0
2016-04-28 09:40:00,36.39,36.39,36.23,36.26,59166.0,30.145,30.145,30.0125,30.0373,59166.0
2016-04-28 09:45:00,36.26,36.38,36.25,36.37,35005.0,30.0373,30.1367,30.029,30.1284,35005.0
2016-04-28 09:50:00,36.37,36.38,36.29,36.32,25330.0,30.1284,30.1367,30.0622,30.087,25330.0
2016-04-28 09:55:00,36.32,36.39,36.31,36.33,36016.0,30.087,30.145,30.0787,30.0953,36016.0
2016-04-28 10:00:00,36.34,36.39,36.22,36.23,87596.0,30.1036,30.145,30.0042,30.0125,87596.0
2016-04-28 10:05:00,36.22,36.28,36.19,36.25,66530.0,30.0042,30.0539,29.9793,30.029,66530.0
2016-04-28 10:10:00,36.25,36.33,36.25,36.28,123778.0,30.029,30.0953,30.029,30.0539,123778.0
2016-04-28 10:15:00,36.29,36.29,36.22,36.22,60159.0,30.0622,30.0622,30.0042,30.0042,60159.0
2016-04-28 10:20:00,36.22,36.25,36.18,36.21,50557.0,30.0042,30.029,29.971,29.9959,50557.0
2016-04-28 10:25:00,36.2,36.21,36.15,36.17,54350.0,29.9876,29.9959,29.9462,29.9628,54350.0
2016-04-28 10:30:00,36.16,36.23,36.16,36.22,51498.0,29.9545,30.0125,29.9545,30.0042,51498.0
2016-04-28 10:35:00,36.22,36.27,36.19,36.21,33999.0,30.0042,30.0456,29.9793,29.9959,33999.0
2016-04-28 10:40:00,36.21,36.26,36.2,36.23,35009.0,29.9959,30.0373,29.9876,30.0125,35009.0
2016-04-28 10:45:00,36.23,36.34,36.23,36.33,91626.0,30.0125,30.1036,30.0125,30.0953,91626.0
2016-04-28 10:50:00,36.33,36.34,36.3,36.3,28058.0,30.0953,30.1036,30.0704,30.0704,28058.0
2016-04-28 10:55:00,36.3,36.34,36.28,36.3,42297.0,30.0704,30.1036,30.0539,30.0704,42297.0
2016-04-28 11:00:00,36.3,36.32,36.28,36.32,24789.0,30.0704,30.087,30.0539,30.087,24789.0
2016-04-28 11:05:00,36.32,36.37,36.31,36.34,47523.0,30.087,30.1284,30.0787,30.1036,47523.0
2016-04-28 11:10:00,36.34,36.35,36.33,36.34,25156.0,30.1036,30.1119,30.0953,30.1036,25156.0
2016-04-28 11:15:00,36.35,36.39,36.34,36.37,130497.0,30.1119,30.145,30.1036,30.1284,130497.0
2016-04-28 11:20:00,36.36,36.41,36.36,36.38,94729.0,30.1201,30.1616,30.1201,30.1367,94729.0
2016-04-28 11:25:00,36.39,36.41,36.37,36.39,83128.0,30.145,30.1616,30.1284,30.145,83128.0
2016-04-28 11:30:00,36.39,36.44,36.38,36.44,60804.0,30.145,30.1864,30.1367,30.1864,60804.0
2016-04-28 11:35:00,36.44,36.48,36.43,36.47,28580.0,30.1864,30.2196,30.1781,30.2113,28580.0
2016-04-28 11:40:00,36.47,36.51,36.46,36.5,45423.0,30.2113,30.2444,30.203,30.2361,45423.0
2016-04-28 11:45:00,36.5,36.58,36.48,36.55,49225.0,30.2361,30.3024,30.2196,30.2775,49225.0
2016-04-28 11:50:00,36.56,36.59,36.56,36.57,25187.0,30.2858,30.3107,30.2858,30.2941,25187.0
2016-04-28 11:55:00,36.58,36.58,36.56,36.58,16377.0,30.3024,30.3024,30.2858,30.3024,16377.0
2016-04-28 12:00:00,36.58,36.58,36.52,36.54,69588.0,30.3024,30.3024,30.2527,30.2693,69588.0
2016-04-28 12:05:00,36.55,36.57,36.54,36.57,13034.0,30.2775,30.2941,30.2693,30.2941,13034.0
2016-04-28 12:10:00,36.57,36.63,36.55,36.63,79165.0,30.2941,30.3438,30.2775,30.3438,79165.0
2016-04-28 12:15:00,36.64,36.64,36.58,36.58,27709.0,30.3521,30.3521,30.3024,30.3024,27709.0
2016-04-28 12:20:00,36.59,36.63,36.58,36.58,30454.0,30.3107,30.3438,30.3024,30.3024,30454.0
2016-04-28 12:25:00,36.59,36.59,36.51,36.51,31354.0,30.3107,30.3107,30.2444,30.2444,31354.0
2016-04-28 12:30:00,36.52,36.54,36.5,36.54,57538.0,30.2527,30.2693,30.2361,30.2693,57538.0
2016-04-28 12:35:00,36.54,36.54,36.52,36.53,25676.0,30.2693,30.2693,30.2527,30.261,25676.0
2016-04-28 12:40:00,36.53,36.54,36.5,36.52,25877.0,30.261,30.2693,30.2361,30.2527,25877.0
2016-04-28 12:45:00,36.52,36.58,36.51,36.57,28112.0,30.2527,30.3024,30.2444,30.2941,28112.0
2016-04-28 12:50:00,36.57,36.58,36.53,36.54,22866.0,30.2941,30.3024,30.261,30.2693,22866.0
2016-04-28 12:55:00,36.54,36.58,36.54,36.55,15701.0,30.2693,30.3024,30.2693,30.2775,15701.0
2016-04-28 13:00:00,36.55,36.56,36.46,36.46,19247.0,30.2775,30.2858,30.203,30.203,19247.0
2016-04-28 13:05:00,36.46,36.48,36.44,36.47,21029.0,30.203,30.2196,30.1864,30.2113,21029.0
2016-04-28 13:10:00,36.48,36.48,36.44,36.48,19710.0,30.2196,30.2196,30.1864,30.2196,19710.0
2016-04-28 13:15:00,36.47,36.48,36.4,36.4,67436.0,30.2113,30.2196,30.1533,30.1533,67436.0
2016-04-28 13:20:00,36.4,36.4,36.34,36.36,27832.0,30.1533,30.1533,30.1036,30.1201,27832.0
2016-04-28 13:25:00,36.35,36.37,36.34,36.34,20276.0,30.1119,30.1284,30.1036,30.1036,20276.0
2016-04-28 13:30:00,36.35,36.37,36.35,36.36,36346.0,30.1119,30.1284,30.1119,30.1201,36346.0
2016-04-28 13:35:00,36.37,36.41,36.35,36.39,47079.0,30.1284,30.1616,30.1119,30.145,47079.0
2016-04-28 13:40:00,36.4,36.41,36.38,36.39,27834.0,30.1533,30.1616,30.1367,30.145,27834.0
2016-04-28 13:45:00,36.38,36.39,36.34,36.35,22752.0,30.1367,30.145,30.1036,30.1119,22752.0
2016-04-28 13:50:00,36.35,36.4,36.33,36.4,24966.0,30.1119,30.1533,30.0953,30.1533,24966.0
2016-04-28 13:55:00,36.4,36.4,36.37,36.39,32066.0,30.1533,30.1533,30.1284,30.145,32066.0
2016-04-28 14:00:00,36.4,36.4,36.37,36.39,30902.0,30.1533,30.1533,30.1284,30.145,30902.0
2016-04-28 14:05:00,36.4,36.41,36.36,36.36,22769.0,30.1533,30.1616,30.1201,30.1201,22769.0
2016-04-28 14:10:00,36.37,36.37,36.33,36.33,16488.0,30.1284,30.1284,30.0953,30.0953,16488.0
2016-04-28 14:15:00,36.34,36.37,36.33,36.35,28362.0,30.1036,30.1284,30.0953,30.1119,28362.0
2016-04-28 14:20:00,36.35,36.37,36.33,36.37,17380.0,30.1119,30.1284,30.0953,30.1284,17380.0
2016-04-28 14:25:00,36.37,36.37,36.29,36.3,117049.0,30.1284,30.1284,30.0622,30.0704,117049.0
2016-04-28 14:30:00,36.29,36.31,36.22,36.24,208852.0,30.0622,30.0787,30.0042,30.0207,208852.0
2016-04-28 14:35:00,36.23,36.24,36.15,36.18,132780.0,30.0125,30.0207,29.9462,29.971,132780.0
2016-04-28 14:40:00,36.17,36.18,36.15,36.15,36604.0,29.9628,29.971,29.9462,29.9462,36604.0
2016-04-28 14:45:00,36.15,36.16,36.08,36.09,114747.0,29.9462,29.9545,29.8882,29.8965,114747.0
2016-04-28 14:50:00,36.09,36.1,36.07,36.1,57617.0,29.8965,29.9048,29.8799,29.9048,57617.0
2016-04-28 14:55:00,36.09,36.11,36.06,36.09,56099.0,29.8965,29.913,29.8716,29.8965,56099.0
2016-04-28 15:00:00,36.1,36.18,36.09,36.18,45698.0,29.9048,29.971,29.8965,29.971,45698.0
2016-04-28 15:05:00,36.18,36.18,36.08,36.09,99427.0,29.971,29.971,29.8882,29.8965,99427.0
2016-04-28 15:10:00,36.08,36.13,36.02,36.02,137393.0,29.8882,29.9296,29.8385,29.8385,137393.0
2016-04-28 15:15:00,36.02,36.02,35.95,35.98,130839.0,29.8385,29.8385,29.7805,29.8054,130839.0
2016-04-28 15:20:00,35.99,36.01,35.96,35.99,80178.0,29.8136,29.8302,29.7888,29.8136,80178.0
2016-04-28 15:25:00,35.98,35.99,35.89,35.91,97557.0,29.8054,29.8136,29.7308,29.7474,97557.0
2016-04-28 15:30:00,35.91,35.96,35.91,35.93,61443.0,29.7474,29.7888,29.7474,29.7639,61443.0
2016-04-28 15:35:00,35.93,35.96,35.9,35.91,138851.0,29.7639,29.7888,29.7391,29.7474,138851.0
2016-04-28 15:40:00,35.91,35.94,35.9,35.9,133354.0,29.7474,29.7722,29.7391,29.7391,133354.0
2016-04-28 15:45:00,35.9,35.92,35.84,35.85,186628.0,29.7391,29.7557,29.6894,29.6977,186628.0
2016-04-28 15:50:00,35.84,35.87,35.81,35.83,202960.0,29.6894,29.7142,29.6645,29.6811,202960.0
2016-04-28 15:55:00,35.83,35.92,35.8,35.92,384560.0,29.6811,29.7557,29.6562,29.7557,384560.0
2016-04-29 09:30:00,35.67,35.71,35.15,35.26,270004.0,29.5486,29.5817,29.1178,29.2089,270004.0
2016-04-29 09:35:00,35.27,35.32,35.06,35.15,256312.0,29.2172,29.2586,29.0432,29.1178,256312.0
2016-04-29 09:40:00,35.15,35.18,34.78,35.04,322267.0,29.1178,29.1426,28.8113,29.0267,322267.0
2016-04-29 09:45:00,35.03,35.12,34.96,35.1,214705.0,29.0184,29.0929,28.9604,29.0764,214705.0
2016-04-29 09:50:00,35.11,35.13,35.05,35.13,72203.0,29.0847,29.1012,29.035,29.1012,72203.0
2016-04-29 09:55:00,35.13,35.22,35.11,35.2,76760.0,29.1012,29.1758,29.0847,29.1592,76760.0
2016-04-29 10:00:00,35.19,35.2,35.14,35.17,143631.0,29.1509,29.1592,29.1095,29.1344,143631.0
2016-04-29 10:05:00,35.17,35.27,35.14,35.25,264939.0,29.1344,29.2172,29.1095,29.2006,264939.0
2016-04-29 10:10:00,35.24,35.27,35.14,35.16,97351.0,29.1924,29.2172,29.1095,29.1261,97351.0
2016-04-29 10:15:00,35.15,35.18,35.1,35.16,119831.0,29.1178,29.1426,29.0764,29.1261,119831.0
2016-04-29 10:20:00,35.16,35.22,35.16,35.17,75123.0,29.1261,29.1758,29.1261,29.1344,75123.0
2016-04-29 10:25:00,35.17,35.34,35.17,35.3,173228.0,29.1344,29.2752,29.1344,29.2421,173228.0
2016-04-29 10:30:00,35.3,35.41,35.29,35.38,96182.0,29.2421,29.3332,29.2338,29.3083,96182.0
2016-04-29 10:35:00,35.38,35.39,35.31,35.34,68464.0,29.3083,29.3166,29.2503,29.2752,68464.0
2016-04-29 10:40:00,35.34,35.35,35.28,35.3,106152.0,29.2752,29.2835,29.2255,29.2421,106152.0
2016-04-29 10:45:00,35.3,35.32,35.27,35.29,68883.0,29.2421,29.2586,29.2172,29.2338,68883.0
2016-04-29 10:50:00,35.28,35.29,35.18,35.2,91171.0,29.2255,29.2338,29.1426,29.1592,91171.0
2016-04-29 10:55:00,35.2,35.27,35.19,35.24,114627.0,29.1592,29.2172,29.1509,29.1924,114627.0
2016-04-29 11:00:00,35.25,35.29,35.19,35.28,149908.0,29.2006,29.2338,29.1509,29.2255,149908.0
2016-04-29 11:05:00,35.29,35.29,35.21,35.25,77079.0,29.2338,29.2338,29.1675,29.2006,77079.0
2016-04-29 11:10:00,35.25,35.26,35.21,35.23,42864.0,29.2006,29.2089,29.1675,29.1841,42864.0
2016-04-29 11:15:00,35.23,35.29,35.2,35.25,61911.0,29.1841,29.2338,29.1592,29.2006,61911.0
2016-04-29 11:20:00,35.25,35.34,35.24,35.31,42733.0,29.2006,29.2752,29.1924,29.2503,42733.0
2016-04-29 11:25:00,35.3,35.32,35.27,35.32,47475.0,29.2421,29.2586,29.2172,29.2586,47475.0
2016-04-29 11:30:00,35.32,35.43,35.32,35.42,82627.0,29.2586,29.3497,29.2586,29.3415,82627.0
2016-04-29 11:35:00,35.42,35.45,35.4,35.43,138979.0,29.3415,29.3663,29.3249,29.3497,138979.0
2016-04-29 11:40:00,35.43,35.43,35.35,35.37,37029.0,29.3497,29.3497,29.2835,29.3,37029.0
2016-04-29 11:45:00,35.37,35.41,35.33,35.41,74813.0,29.3,29.3332,29.2669,29.3332,74813.0
2016-04-29 11:50:00,35.41,35.41,35.35,35.37,31772.0,29.3332,29.3332,29.2835,29.3,31772.0
2016-04-29 11:55:00,35.36,35.44,35.35,35.43,95205.0,29.2918,29.358,29.2835,29.3497,95205.0
2016-04-29 12:00:00,35.43,35.45,35.4,35.43,41828.0,29.3497,29.3663,29.3249,29.3497,41828.0
2016-04-29 12:05:00,35.42,35.42,35.36,35.37,34777.0,29.3415,29.3415,29.2918,29.3,34777.0
2016-04-29 12:10:00,35.37,35.38,35.34,35.34,53742.0,29.3,29.3083,29.2752,29.2752,53742.0
2016-04-29 12:15:00,35.34,35.42,35.34,35.38,81532.0,29.2752,29.3415,29.2752,29.3083,81532.0
2016-04-29 12:20:00,35.39,35.44,35.35,35.39,38949.0,29.3166,29.358,29.2835,29.3166,38949.0
2016-04-29 12:25:00,35.39,35.41,35.36,35.41,19791.0,29.3166,29.3332,29.2918,29.3332,19791.0
2016-04-29 12:30:00,35.41,35.41,35.36,35.39,55844.0,29.3332,29.3332,29.2918,29.3166,55844.0
2016-04-29 12:35:00,35.39,35.39,35.34,35.38,54514.0,29.3166,29.3166,29.2752,29.3083,54514.0
2016-04-29 12:40:00,35.39,35.42,35.36,35.41,62171.0,29.3166,29.3415,29.2918,29.3332,62171.0
2016-04-29 12:45:00,35.41,35.54,35.41,35.54,66277.0,29.3332,29.4409,29.3332,29.4409,66277.0
2016-04-29 12:50:00,35.53,35.56,35.5,35.55,67980.0,29.4326,29.4574,29.4077,29.4492,67980.0
2016-04-29 12:55:00,35.55,35.63,35.55,35.62,144157.0,29.4492,29.5154,29.4492,29.5071,144157.0
2016-04-29 13:00:00,35.62,35.62,35.45,35.46,45227.0,29.5071,29.5071,29.3663,29.3746,45227.0
2016-04-29 13:05:00,35.46,35.52,35.46,35.49,44672.0,29.3746,29.4243,29.3746,29.3994,44672.0
2016-04-29 13:10:00,35.49,35.56,35.48,35.55,34863.0,29.3994,29.4574,29.3912,29.4492,34863.0
2016-04-29 13:15:00,35.54,35.56,35.52,35.54,37311.0,29.4409,29.4574,29.4243,29.4409,37311.0
2016-04-29 13:20:00,35.54,35.56,35.52,35.54,36648.0,29.4409,29.4574,29.4243,29.4409,36648.0
2016-04-29 13:25:00,35.54,35.58,35.52,35.55,52896.0,29.4409,29.474,29.4243,29.4492,52896.0
2016-04-29 13:30:00,35.54,35.54,35.49,35.49,13113.0,29.4409,29.4409,29.3994,29.3994,13113.0
2016-04-29 13:35:00,35.49,35.51,35.46,35.49,50572.0,29.3994,29.416,29.3746,29.3994,50572.0
2016-04-29 13:40:00,35.49,35.49,35.41,35.43,23305.0,29.3994,29.3994,29.3332,29.3497,23305.0
2016-04-29 13:45:00,35.43,35.45,35.43,35.44,43911.0,29.3497,29.3663,29.3497,29.358,43911.0
2016-04-29 13:50:00,35.44,35.46,35.42,35.43,168130.0,29.358,29.3746,29.3415,29.3497,168130.0
2016-04-29 13:55:00,35.42,35.42,35.38,35.42,37937.0,29.3415,29.3415,29.3083,29.3415,37937.0
2016-04-29 14:00:00,35.42,35.45,35.41,35.44,32331.0,29.3415,29.3663,29.3332,29.358,32331.0
2016-04-29 14:05:00,35.44,35.44,35.37,35.37,38965.0,29.358,29.358,29.3,29.3,38965.0
2016-04-29 14:10:00,35.37,35.45,35.36,35.45,53563.0,29.3,29.3663,29.2918,29.3663,53563.0
2016-04-29 14:15:00,35.45,35.45,35.4,35.44,53759.0,29.3663,29.3663,29.3249,29.358,53759.0
2016-04-29 14:20:00,35.44,35.45,35.37,35.37,54555.0,29.358,29.3663,29.3,29.3,54555.0
2016-04-29 14:25:00,35.37,35.4,35.34,35.37,96791.0,29.3,29.3249,29.2752,29.3,96791.0
2016-04-29 14:30:00,35.36,35.39,35.32,35.38,44369.0,29.2918,29.3166,29.2586,29.3083,44369.0
2016-04-29 14:35:00,35.38,35.38,35.3,35.3,32958.0,29.3083,29.3083,29.2421,29.2421,32958.0
2016-04-29 14:40:00,35.3,35.32,35.26,35.28,46902.0,29.2421,29.2586,29.2089,29.2255,46902.0
2016-04-29 14:45:00,35.29,35.32,35.27,35.3,67910.0,29.2338,29.2586,29.2172,29.2421,67910.0
2016-04-29 14:50:00,35.3,35.31,35.26,35.29,48669.0,29.2421,29.2503,29.2089,29.2338,48669.0
2016-04-29 14:55:00,35.3,35.3,35.24,35.26,55529.0,29.2421,29.2421,29.1924,29.2089,55529.0
2016-04-29 15:00:00,35.26,35.31,35.25,35.29,53518.0,29.2089,29.2503,29.2006,29.2338,53518.0
2016-04-29 15:05:00,35.29,35.36,35.28,35.32,48154.0,29.2338,29.2918,29.2255,29.2586,48154.0
2016-04-29 15:10:00,35.32,35.35,35.31,35.32,117870.0,29.2586,29.2835,29.2503,29.2586,117870.0
2016-04-29 15:15:00,35.31,35.4,35.31,35.37,97711.0,29.2503,29.3249,29.2503,29.3,97711.0
2016-04-29 15:20:00,35.37,35.4,35.35,35.36,85208.0,29.3,29.3249,29.2835,29.2918,85208.0
2016-04-29 15:25:00,35.36,35.37,35.31,35.32,54624.0,29.2918,29.3,29.2503,29.2586,54624.0
2016-04-29 15:30:00,35.33,35.44,35.32,35.41,111703.0,29.2669,29.358,29.2586,29.3332,111703.0
2016-04-29 15:35:00,35.41,35.41,35.35,35.36,128281.0,29.3332,29.3332,29.2835,29.2918,128281.0
2016-04-29 15:40:00,35.37,35.4,35.36,35.4,109650.0,29.3,29.3249,29.2918,29.3249,109650.0
2016-04-29 15:45:00,35.4,35.48,35.39,35.4,123356.0,29.3249,29.3912,29.3166,29.3249,123356.0
2016-04-29 15:50:00,35.4,35.41,35.37,35.4,128304.0,29.3249,29.3332,29.3,29.3249,128304.0
2016-04-29 15:55:00,35.41,35.41,35.36,35.37,584185.0,29.3332,29.3332,29.2918,29.3,584185.0
2016-05-02 09:30:00,35.52,35.56,35.42,35.49,194411.0,29.4243,29.4574,29.3415,29.3994,194411.0
2016-05-02 09:35:00,35.49,35.52,35.45,35.5,117660.0,29.3994,29.4243,29.3663,29.4077,117660.0
2016-05-02 09:40:00,35.49,35.5,35.42,35.45,113795.0,29.3994,29.4077,29.3415,29.3663,113795.0
2016-05-02 09:45:00,35.46,35.49,35.32,35.34,71213.0,29.3746,29.3994,29.2586,29.2752,71213.0
2016-05-02 09:50:00,35.34,35.35,35.22,35.24,89245.0,29.2752,29.2835,29.1758,29.1924,89245.0
2016-05-02 09:55:00,35.24,35.3,35.16,35.19,149372.0,29.1924,29.2421,29.1261,29.1509,149372.0
2016-05-02 10:00:00,35.19,35.3,35.18,35.26,122333.0,29.1509,29.2421,29.1426,29.2089,122333.0
2016-05-02 10:05:00,35.27,35.36,35.27,35.33,101479.0,29.2172,29.2918,29.2172,29.2669,101479.0
2016-05-02 10:10:00,35.34,35.37,35.26,35.26,53451.0,29.2752,29.3,29.2089,29.2089,53451.0
2016-05-02 10:15:00,35.26,35.34,35.26,35.29,84225.0,29.2089,29.2752,29.2089,29.2338,84225.0
2016-05-02 10:20:00,35.28,35.35,35.25,35.26,79388.0,29.2255,29.2835,29.2006,29.2089,79388.0
2016-05-02 10:25:00,35.27,35.29,35.24,35.27,133441.0,29.2172,29.2338,29.1924,29.2172,133441.0
2016-05-02 10:30:00,35.27,35.32,35.25,35.25,82264.0,29.2172,29.2586,29.2006,29.2006,82264.0
2016-05-02 10:35:00,35.25,35.27,35.2,35.23,162931.0,29.2006,29.2172,29.1592,29.1841,162931.0
2016-05-02 10:40:00,35.23,35.25,35.22,35.23,72247.0,29.1841,29.2006,29.1758,29.1841,72247.0
2016-05-02 10:45:00,35.23,35.35,35.23,35.34,72238.0,29.1841,29.2835,29.1841,29.2752,72238.0
2016-05-02 10:50:00,35.35,35.35,35.22,35.25,86043.0,29.2835,29.2835,29.1758,29.2006,86043.0
2016-05-02 10:55:00,35.25,35.26,35.21,35.21,98445.0,29.2006,29.2089,29.1675,29.1675,98445.0
2016-05-02 11:00:00,35.22,35.27,35.2,35.25,85223.0,29.1758,29.2172,29.1592,29.2006,85223.0
2016-05-02 11:05:00,35.25,35.35,35.25,35.34,148155.0,29.2006,29.2835,29.2006,29.2752,148155.0
2016-05-02 11:10:00,35.34,35.42,35.33,35.39,75275.0,29.2752,29.3415,29.2669,29.3166,75275.0
2016-05-02 11:15:00,35.39,35.4,35.36,35.38,150674.0,29.3166,29.3249,29.2918,29.3083,150674.0
2016-05-02 11:20:00,35.38,35.43,35.37,35.41,157480.0,29.3083,29.3497,29.3,29.3332,157480.0
2016-05-02 11:25:00,35.41,35.42,35.37,35.41,149024.0,29.3332,29.3415,29.3,29.3332,149024.0
2016-05-02 11:30:00,35.41,35.47,35.4,35.44,184031.0,29.3332,29.3829,29.3249,29.358,184031.0
2016-05-02 11:35:00,35.44,35.5,35.44,35.46,90450.0,29.358,29.4077,29.358,29.3746,90450.0
2016-05-02 11:40:00,35.46,35.48,35.4,35.4,94729.0,29.3746,29.3912,29.3249,29.3249,94729.0
2016-05-02 11:45:00,35.41,35.42,35.39,35.41,71712.0,29.3332,29.3415,29.3166,29.3332,71712.0
2016-05-02 11:50:00,35.41,35.47,35.4,35.46,109178.0,29.3332,29.3829,29.3249,29.3746,109178.0
2016-05-02 11:55:00,35.45,35.49,35.39,35.39,74310.0,29.3663,29.3994,29.3166,29.3166,74310.0
2016-05-02 12:00:00,35.39,35.4,35.32,35.35,62150.0,29.3166,29.3249,29.2586,29.2835,62150.0
2016-05-02 12:05:00,35.35,35.38,35.34,35.38,56333.0,29.2835,29.3083,29.2752,29.3083,56333.0
2016-05-02 12:10:00,35.37,35.4,35.36,35.39,48901.0,29.3,29.3249,29.2918,29.3166,48901.0
2016-05-02 12:15:00,35.39,35.41,35.37,35.37,66285.0,29.3166,29.3332,29.3,29.3,66285.0
2016-05-02 12:20:00,35.37,35.41,35.37,35.39,67836.0,29.3,29.3332,29.3,29.3166,67836.0
2016-05-02 12:25:00,35.38,35.4,35.36,35.38,46681.0,29.3083,29.3249,29.2918,29.3083,46681.0
2016-05-02 12:30:00,35.38,35.4,35.36,35.38,75051.0,29.3083,29.3249,29.2918,29.3083,75051.0
2016-05-02 12:35:00,35.38,35.41,35.37,35.37,62181.0,29.3083,29.3332,29.3,29.3,62181.0
2016-05-02 12:40:00,35.38,35.4,35.36,35.39,70176.0,29.3083,29.3249,29.2918,29.3166,70176.0
2016-05-02 12:45:00,35.39,35.45,35.38,35.44,223750.0,29.3166,29.3663,29.3083,29.358,223750.0
2016-05-02 12:50:00,35.44,35.45,35.41,35.42,58580.0,29.358,29.3663,29.3332,29.3415,58580.0
2016-05-02 12:55:00,35.41,35.46,35.41,35.43,75106.0,29.3332,29.3746,29.3332,29.3497,75106.0
2016-05-02 13:00:00,35.44,35.45,35.39,35.41,71760.0,29.358,29.3663,29.3166,29.3332,71760.0
2016-05-02 13:05:00,35.41,35.42,35.37,35.38,63377.0,29.3332,29.3415,29.3,29.3083,63377.0
2016-05-02 13:10:00,35.37,35.42,35.37,35.41,80674.0,29.3,29.3415,29.3,29.3332,80674.0
2016-05-02 13:15:00,35.4,35.44,35.38,35.39,90280.0,29.3249,29.358,29.3083,29.3166,90280.0
2016-05-02 13:20:00,35.4,35.4,35.36,35.37,129202.0,29.3249,29.3249,29.2918,29.3,129202.0
2016-05-02 13:25:00,35.38,35.41,35.37,35.4,61415.0,29.3083,29.3332,29.3,29.3249,61415.0
2016-05-02 13:30:00,35.39,35.41,35.37,35.39,44204.0,29.3166,29.3332,29.3,29.3166,44204.0
2016-05-02 13:35:00,35.38,35.42,35.38,35.4,85147.0,29.3083,29.3415,29.3083,29.3249,85147.0
2016-05-02 13:40:00,35.4,35.44,35.39,35.42,94857.0,29.3249,29.358,29.3166,29.3415,94857.0
2016-05-02 13:45:00,35.43,35.45,35.39,35.4,92381.0,29.3497,29.3663,29.3166,29.3249,92381.0
2016-05-02 13:50:00,35.39,35.42,35.37,35.4,69993.0,29.3166,29.3415,29.3,29.3249,69993.0
2016-05-02 13:55:00,35.39,35.39,35.35,35.37,52148.0,29.3166,29.3166,29.2835,29.3,52148.0
2016-05-02 14:00:00,35.37,35.41,35.35,35.36,77721.0,29.3,29.3332,29.2835,29.2918,77721.0
2016-05-02 14:05:00,35.37,35.44,35.37,35.4,81272.0,29.3,29.358,29.3,29.3249,81272.0
2016-05-02 14:10:00,35.4,35.41,35.38,35.4,78100.0,29.3249,29.3332,29.3083,29.3249,78100.0
2016-05-02 14:15:00,35.4,35.4,35.37,35.4,56913.0,29.3249,29.3249,29.3,29.3249,56913.0
2016-05-02 14:20:00,35.4,35.44,35.37,35.44,113408.0,29.3249,29.358,29.3,29.358,113408.0
2016-05-02 14:25:00,35.43,35.45,35.41,35.43,121243.0,29.3497,29.3663,29.3332,29.3497,121243.0
2016-05-02 14:30:00,35.43,35.44,35.39,35.41,87792.0,29.3497,29.358,29.3166,29.3332,87792.0
2016-05-02 14:35:00,35.41,35.43,35.39,35.41,56049.0,29.3332,29.3497,29.3166,29.3332,56049.0
2016-05-02 14:40:00,35.41,35.44,35.41,35.42,58339.0,29.3332,29.358,29.3332,29.3415,58339.0
2016-05-02 14:45:00,35.42,35.46,35.41,35.45,71018.0,29.3415,29.3746,29.3332,29.3663,71018.0
2016-05-02 14:50:00,35.45,35.46,35.42,35.44,87818.0,29.3663,29.3746,29.3415,29.358,87818.0
2016-05-02 14:55:00,35.44,35.46,35.41,35.41,90708.0,29.358,29.3746,29.3332,29.3332,90708.0
2016-05-02 15:00:00,35.42,35.43,35.4,35.42,133977.0,29.3415,29.3497,29.3249,29.3415,133977.0
2016-05-02 15:05:00,35.42,35.44,35.4,35.43,97477.0,29.3415,29.358,29.3249,29.3497,97477.0
2016-05-02 15:10:00,35.43,35.44,35.39,35.41,84111.0,29.3497,29.358,29.3166,29.3332,84111.0
2016-05-02 15:15:00,35.42,35.42,35.39,35.4,52831.0,29.3415,29.3415,29.3166,29.3249,52831.0
2016-05-02 15:20:00,35.41,35.44,35.4,35.42,138839.0,29.3332,29.358,29.3249,29.3415,138839.0
2016-05-02 15:25:00,35.43,35.45,35.41,35.44,124775.0,29.3497,29.3663,29.3332,29.358,124775.0
2016-05-02 15:30:00,35.43,35.45,35.4,35.41,123482.0,29.3497,29.3663,29.3249,29.3332,123482.0
2016-05-02 15:35:00,35.42,35.44,35.41,35.42,165841.0,29.3415,29.358,29.3332,29.3415,165841.0
2016-05-02 15:40:00,35.43,35.48,35.4,35.45,191855.0,29.3497,29.3912,29.3249,29.3663,191855.0
2016-05-02 15:45:00,35.45,35.48,35.43,35.44,244355.0,29.3663,29.3912,29.3497,29.358,244355.0
2016-05-02 15:50:00,35.45,35.46,35.41,35.42,166554.0,29.3663,29.3746,29.3332,29.3415,166554.0
2016-05-02 15:55:00,35.43,35.47,35.41,35.41,644874.0,29.3497,29.3829,29.3332,29.3332,644874.0
2016-05-03 09:30:00,35.18,35.39,35.12,35.15,108685.0,29.1426,29.3166,29.0929,29.1178,108685.0
2016-05-03 09:35:00,35.16,35.28,35.13,35.27,61631.0,29.1261,29.2255,29.1012,29.2172,61631.0
2016-05-03 09:40:00,35.27,35.35,35.22,35.34,55543.0,29.2172,29.2835,29.1758,29.2752,55543.0
2016-05-03 09:45:00,35.34,35.36,35.27,35.31,58817.0,29.2752,29.2918,29.2172,29.2503,58817.0
2016-05-03 09:50:00,35.3,35.33,35.27,35.3,42826.0,29.2421,29.2669,29.2172,29.2421,42826.0
2016-05-03 09:55:00,35.32,35.36,35.3,35.32,80252.0,29.2586,29.2918,29.2421,29.2586,80252.0
2016-05-03 10:00:00,35.31,35.32,35.22,35.23,51124.0,29.2503,29.2586,29.1758,29.1841,51124.0
2016-05-03 10:05:00,35.23,35.23,35.17,35.19,236227.0,29.1841,29.1841,29.1344,29.1509,236227.0
2016-05-03 10:10:00,35.19,35.21,35.15,35.18,47174.0,29.1509,29.1675,29.1178,29.1426,47174.0
2016-05-03 10:15:00,35.19,35.19,35.13,35.19,48223.0,29.1509,29.1509,29.1012,29.1509,48223.0
2016-05-03 10:20:00,35.19,35.22,35.18,35.18,117086.0,29.1509,29.1758,29.1426,29.1426,117086.0
2016-05-03 10:25:00,35.17,35.28,35.17,35.25,106453.0,29.1344,29.2255,29.1344,29.2006,106453.0
2016-05-03 10:30:00,35.25,35.25,35.18,35.19,74574.0,29.2006,29.2006,29.1426,29.1509,74574.0
2016-05-03 10:35:00,35.19,35.24,35.18,35.23,57840.0,29.1509,29.1924,29.1426,29.1841,57840.0
2016-05-03 10:40:00,35.22,35.25,35.16,35.16,127004.0,29.1758,29.2006,29.1261,29.1261,127004.0
2016-05-03 10:45:00,35.16,35.23,35.15,35.2,71369.0,29.1261,29.1841,29.1178,29.1592,71369.0
2016-05-03 10:50:00,35.21,35.24,35.14,35.16,57877.0,29.1675,29.1924,29.1095,29.1261,57877.0
2016-05-03 10:55:00,35.17,35.2,35.16,35.19,31109.0,29.1344,29.1592,29.1261,29.1509,31109.0
2016-05-03 11:00:00,35.19,35.2,35.15,35.16,74888.0,29.1509,29.1592,29.1178,29.1261,74888.0
2016-05-03 11:05:00,35.17,35.18,35.14,35.16,59097.0,29.1344,29.1426,29.1095,29.1261,59097.0
2016-05-03 11:10:00,35.16,35.23,35.16,35.2,66445.0,29.1261,29.1841,29.1261,29.1592,66445.0
2016-05-03 11:15:00,35.2,35.22,35.17,35.18,44165.0,29.1592,29.1758,29.1344,29.1426,44165.0
2016-05-03 11:20:00,35.18,35.22,35.17,35.19,51205.0,29.1426,29.1758,29.1344,29.1509,51205.0
2016-05-03 11:25:00,35.18,35.2,35.17,35.19,51671.0,29.1426,29.1592,29.1344,29.1509,51671.0
2016-05-03 11:30:00,35.19,35.2,35.15,35.16,56053.0,29.1509,29.1592,29.1178,29.1261,56053.0
2016-05-03 11:35:00,35.16,35.19,35.16,35.18,66414.0,29.1261,29.1509,29.1261,29.1426,66414.0
2016-05-03 11:40:00,35.19,35.19,35.15,35.18,67339.0,29.1509,29.1509,29.1178,29.1426,67339.0
2016-05-03 11:45:00,35.18,35.23,35.15,35.22,139637.0,29.1426,29.1841,29.1178,29.1758,139637.0
2016-05-03 11:50:00,35.23,35.27,35.18,35.23,88785.0,29.1841,29.2172,29.1426,29.1841,88785.0
2016-05-03 11:55:00,35.22,35.27,35.2,35.25,51502.0,29.1758,29.2172,29.1592,29.2006,51502.0
2016-05-03 12:00:00,35.25,35.29,35.24,35.27,62112.0,29.2006,29.2338,29.1924,29.2172,62112.0
2016-05-03 12:05:00,35.27,35.29,35.24,35.27,52155.0,29.2172,29.2338,29.1924,29.2172,52155.0
2016-05-03 12:10:00,35.27,35.29,35.26,35.26,38612.0,29.2172,29.2338,29.2089,29.2089,38612.0
2016-05-03 12:15:00,35.26,35.3,35.26,35.3,30078.0,29.2089,29.2421,29.2089,29.2421,30078.0
2016-05-03 12:20:00,35.29,35.32,35.29,35.32,57106.0,29.2338,29.2586,29.2338,29.2586,57106.0
2016-05-03 12:25:00,35.31,35.32,35.26,35.27,72128.0,29.2503,29.2586,29.2089,29.2172,72128.0
2016-05-03 12:30:00,35.26,35.28,35.21,35.22,65265.0,29.2089,29.2255,29.1675,29.1758,65265.0
2016-05-03 12:35:00,35.23,35.26,35.22,35.25,111692.0,29.1841,29.2089,29.1758,29.2006,111692.0
2016-05-03 12:40:00,35.25,35.3,35.25,35.28,33388.0,29.2006,29.2421,29.2006,29.2255,33388.0
2016-05-03 12:45:00,35.28,35.29,35.2,35.22,116822.0,29.2255,29.2338,29.1592,29.1758,116822.0
2016-05-03 12:50:00,35.23,35.25,35.18,35.19,104660.0,29.1841,29.2006,29.1426,29.1509,104660.0
2016-05-03 12:55:00,35.2,35.21,35.19,35.19,52654.0,29.1592,29.1675,29.1509,29.1509,52654.0
2016-05-03 13:00:00,35.2,35.22,35.19,35.22,49306.0,29.1592,29.1758,29.1509,29.1758,49306.0
2016-05-03 13:05:00,35.22,35.28,35.21,35.28,42983.0,29.1758,29.2255,29.1675,29.2255,42983.0
2016-05-03 13:10:00,35.28,35.28,35.22,35.24,73300.0,29.2255,29.2255,29.1758,29.1924,73300.0
2016-05-03 13:15:00,35.25,35.26,35.23,35.23,52118.0,29.2006,29.2089,29.1841,29.1841,52118.0
2016-05-03 13:20:00,35.24,35.25,35.22,35.25,67087.0,29.1924,29.2006,29.1758,29.2006,67087.0
2016-05-03 13:25:00,35.25,35.28,35.21,35.21,86013.0,29.2006,29.2255,29.1675,29.1675,86013.0
2016-05-03 13:30:00,35.22,35.23,35.18,35.19,87514.0,29.1758,29.1841,29.1426,29.1509,87514.0
2016-05-03 13:35:00,35.2,35.25,35.19,35.24,49616.0,29.1592,29.2006,29.1509,29.1924,49616.0
2016-05-03 13:40:00,35.25,35.26,35.23,35.24,43196.0,29.2006,29.2089,29.1841,29.1924,43196.0
2016-05-03 13:45:00,35.23,35.28,35.23,35.27,62997.0,29.1841,29.2255,29.1841,29.2172,62997.0
2016-05-03 13:50:00,35.27,35.28,35.24,35.24,59107.0,29.2172,29.2255,29.1924,29.1924,59107.0
2016-05-03 13:55:00,35.25,35.25,35.22,35.22,65371.0,29.2006,29.2006,29.1758,29.1758,65371.0
2016-05-03 14:00:00,35.23,35.26,35.23,35.25,64365.0,29.1841,29.2089,29.1841,29.2006,64365.0
2016-05-03 14:05:00,35.24,35.26,35.23,35.26,70831.0,29.1924,29.2089,29.1841,29.2089,70831.0
2016-05-03 14:10:00,35.25,35.26,35.19,35.23,92994.0,29.2006,29.2089,29.1509,29.1841,92994.0
2016-05-03 14:15:00,35.22,35.26,35.22,35.23,87273.0,29.1758,29.2089,29.1758,29.1841,87273.0
2016-05-03 14:20:00,35.23,35.26,35.23,35.26,75213.0,29.1841,29.2089,29.1841,29.2089,75213.0
2016-05-03 14:25:00,35.26,35.26,35.24,35.26,41922.0,29.2089,29.2089,29.1924,29.2089,41922.0
2016-05-03 14:30:00,35.25,35.26,35.22,35.23,52547.0,29.2006,29.2089,29.1758,29.1841,52547.0
2016-05-03 14:35:00,35.23,35.26,35.22,35.24,95208.0,29.1841,29.2089,29.1758,29.1924,95208.0
2016-05-03 14:40:00,35.24,35.25,35.22,35.23,55433.0,29.1924,29.2006,29.1758,29.1841,55433.0
2016-05-03 14:45:00,35.23,35.24,35.21,35.21,50306.0,29.1841,29.1924,29.1675,29.1675,50306.0
2016-05-03 14:50:00,35.22,35.22,35.18,35.2,104711.0,29.1758,29.1758,29.1426,29.1592,104711.0
2016-05-03 14:55:00,35.18,35.18,35.14,35.16,74283.0,29.1426,29.1426,29.1095,29.1261,74283.0
2016-05-03 15:00:00,35.16,35.19,35.15,35.19,39263.0,29.1261,29.1509,29.1178,29.1509,39263.0
2016-05-03 15:05:00,35.2,35.23,35.19,35.22,56101.0,29.1592,29.1841,29.1509,29.1758,56101.0
2016-05-03 15:10:00,35.22,35.22,35.14,35.16,56101.0,29.1758,29.1758,29.1095,29.1261,56101.0
2016-05-03 15:15:00,35.16,35.21,35.15,35.21,79727.0,29.1261,29.1675,29.1178,29.1675,79727.0
2016-05-03 15:20:00,35.2,35.21,35.17,35.17,77109.0,29.1592,29.1675,29.1344,29.1344,77109.0
2016-05-03 15:25:00,35.17,35.19,35.15,35.16,81811.0,29.1344,29.1509,29.1178,29.1261,81811.0
2016-05-03 15:30:00,35.16,35.18,35.13,35.15,122328.0,29.1261,29.1426,29.1012,29.1178,122328.0
2016-05-03 15:35:00,35.15,35.15,35.1,35.1,153937.0,29.1178,29.1178,29.0764,29.0764,153937.0
2016-05-03 15:40:00,35.1,35.12,35.09,35.12,91810.0,29.0764,29.0929,29.0681,29.0929,91810.0
2016-05-03 15:45:00,35.12,35.2,35.12,35.19,132231.0,29.0929,29.1592,29.0929,29.1509,132231.0
2016-05-03 15:50:00,35.19,35.22,35.18,35.22,123795.0,29.1509,29.1758,29.1426,29.1758,123795.0
2016-05-03 15:55:00,35.22,35.23,35.17,35.2,269308.0,29.1758,29.1841,29.1344,29.1592,269308.0
2016-05-04 09:30:00,35.03,35.08,34.6,34.69,261816.0,29.0184,29.0598,28.6622,28.7367,261816.0
2016-05-04 09:35:00,34.69,34.7,34.33,34.34,252618.0,28.7367,28.745,28.4385,28.4468,252618.0
2016-05-04 09:40:00,34.35,34.5,34.19,34.5,485332.0,28.4551,28.5793,28.3225,28.5793,485332.0
2016-05-04 09:45:00,34.5,34.76,34.48,34.75,194833.0,28.5793,28.7947,28.5628,28.7864,194833.0
2016-05-04 09:50:00,34.75,34.77,34.61,34.72,308658.0,28.7864,28.803,28.6705,28.7616,308658.0
2016-05-04 09:55:00,34.73,34.95,34.72,34.91,173087.0,28.7699,28.9521,28.7616,28.919,173087.0
2016-05-04 10:00:00,34.9,34.91,34.82,34.86,68018.0,28.9107,28.919,28.8444,28.8776,68018.0
2016-05-04 10:05:00,34.85,34.89,34.81,34.83,68085.0,28.8693,28.9024,28.8361,28.8527,68085.0
2016-05-04 10:10:00,34.84,34.9,34.83,34.89,111648.0,28.861,28.9107,28.8527,28.9024,111648.0
2016-05-04 10:15:00,34.89,34.92,34.84,34.87,33227.0,28.9024,28.9273,28.861,28.8858,33227.0
2016-05-04 10:20:00,34.87,34.92,34.87,34.88,35002.0,28.8858,28.9273,28.8858,28.8941,35002.0
2016-05-04 10:25:00,34.88,34.91,34.82,34.83,109992.0,28.8941,28.919,28.8444,28.8527,109992.0
2016-05-04 10:30:00,34.82,34.83,34.75,34.76,114742.0,28.8444,28.8527,28.7864,28.7947,114742.0
2016-05-04 10:35:00,34.76,34.76,34.65,34.66,145630.0,28.7947,28.7947,28.7036,28.7119,145630.0
2016-05-04 10:40:00,34.66,34.69,34.61,34.62,192848.0,28.7119,28.7367,28.6705,28.6788,192848.0
2016-05-04 10:45:00,34.61,34.64,34.58,34.61,119764.0,28.6705,28.6953,28.6456,28.6705,119764.0
2016-05-04 10:50:00,34.61,34.63,34.59,34.63,82279.0,28.6705,28.687,28.6539,28.687,82279.0
2016-05-04 10:55:00,34.63,34.64,34.58,34.59,213149.0,28.687,28.6953,28.6456,28.6539,213149.0
2016-05-04 11:00:00,34.59,34.76,34.56,34.76,110417.0,28.6539,28.7947,28.629,28.7947,110417.0
2016-05-04 11:05:00,34.76,34.85,34.76,34.8,73260.0,28.7947,28.8693,28.7947,28.8279,73260.0
2016-05-04 11:10:00,34.8,34.84,34.76,34.76,70694.0,28.8279,28.861,28.7947,28.7947,70694.0
2016-05-04 11:15:00,34.76,34.77,34.71,34.72,114447.0,28.7947,28.803,28.7533,28.7616,114447.0
2016-05-04 11:20:00,34.72,34.79,34.7,34.75,106474.0,28.7616,28.8196,28.745,28.7864,106474.0
2016-05-04 11:25:00,34.75,34.8,34.75,34.8,47687.0,28.7864,28.8279,28.7864,28.8279,47687.0
2016-05-04 11:30:00,34.8,34.81,34.75,34.81,44905.0,28.8279,28.8361,28.7864,28.8361,44905.0
2016-05-04 11:35:00,34.81,34.9,34.81,34.87,72636.0,28.8361,28.9107,28.8361,28.8858,72636.0
2016-05-04 11:40:00,34.87,34.88,34.82,34.84,54787.0,28.8858,28.8941,28.8444,28.861,54787.0
2016-05-04 11:45:00,34.84,34.9,34.84,34.9,40732.0,28.861,28.9107,28.861,28.9107,40732.0
2016-05-04 11:50:00,34.9,34.95,34.89,34.9,63957.0,28.9107,28.9521,28.9024,28.9107,63957.0
2016-05-04 11:55:00,34.9,34.99,34.89,34.98,41164.0,28.9107,28.9853,28.9024,28.977,41164.0
2016-05-04 12:00:00,34.98,34.98,34.95,34.98,26116.0,28.977,28.977,28.9521,28.977,26116.0
2016-05-04 12:05:00,34.97,34.97,34.94,34.95,44327.0,28.9687,28.9687,28.9438,28.9521,44327.0
2016-05-04 12:10:00,34.95,34.96,34.88,34.88,112853.0,28.9521,28.9604,28.8941,28.8941,112853.0
2016-05-04 12:15:00,34.88,34.91,34.88,34.91,32818.0,28.8941,28.919,28.8941,28.919,32818.0
2016-05-04 12:20:00,34.9,34.91,34.89,34.9,30320.0,28.9107,28.919,28.9024,28.9107,30320.0
2016-05-04 12:25:00,34.9,34.91,34.86,34.87,65226.0,28.9107,28.919,28.8776,28.8858,65226.0
2016-05-04 12:30:00,34.88,34.9,34.87,34.87,45947.0,28.8941,28.9107,28.8858,28.8858,45947.0
2016-05-04 12:35:00,34.86,34.88,34.85,34.85,40579.0,28.8776,28.8941,28.8693,28.8693,40579.0
2016-05-04 12:40:00,34.85,34.86,34.81,34.82,41508.0,28.8693,28.8776,28.8361,28.8444,41508.0
2016-05-04 12:45:00,34.82,34.85,34.82,34.85,33246.0,28.8444,28.8693,28.8444,28.8693,33246.0
2016-05-04 12:50:00,34.84,34.85,34.81,34.82,40343.0,28.861,28.8693,28.8361,28.8444,40343.0
2016-05-04 12:55:00,34.82,34.83,34.81,34.81,41761.0,28.8444,28.8527,28.8361,28.8361,41761.0
2016-05-04 13:00:00,34.81,34.83,34.76,34.82,63808.0,28.8361,28.8527,28.7947,28.8444,63808.0
2016-05-04 13:05:00,34.82,34.84,34.81,34.84,26672.0,28.8444,28.861,28.8361,28.861,26672.0
2016-05-04 13:10:00,34.84,34.85,34.81,34.82,63018.0,28.861,28.8693,28.8361,28.8444,63018.0
2016-05-04 13:15:00,34.82,34.86,34.81,34.85,54675.0,28.8444,28.8776,28.8361,28.8693,54675.0
2016-05-04 13:20:00,34.85,34.91,34.85,34.89,48498.0,28.8693,28.919,28.8693,28.9024,48498.0
2016-05-04 13:25:00,34.89,34.94,34.86,34.94,53642.0,28.9024,28.9438,28.8776,28.9438,53642.0
2016-05-04 13:30:00,34.94,35.0,34.93,34.99,42906.0,28.9438,28.9935,28.9356,28.9853,42906.0
2016-05-04 13:35:00,34.99,35.01,34.95,34.98,104152.0,28.9853,29.0018,28.9521,28.977,104152.0
2016-05-04 13:40:00,34.98,34.99,34.95,34.95,76844.0,28.977,28.9853,28.9521,28.9521,76844.0
2016-05-04 13:45:00,34.95,34.99,34.94,34.98,71573.0,28.9521,28.9853,28.9438,28.977,71573.0
2016-05-04 13:50:00,34.98,34.99,34.93,34.95,87170.0,28.977,28.9853,28.9356,28.9521,87170.0
2016-05-04 13:55:00,34.95,34.98,34.93,34.95,59792.0,28.9521,28.977,28.9356,28.9521,59792.0
2016-05-04 14:00:00,34.94,34.94,34.87,34.87,61300.0,28.9438,28.9438,28.8858,28.8858,61300.0
2016-05-04 14:05:00,34.87,34.88,34.83,34.84,79683.0,28.8858,28.8941,28.8527,28.861,79683.0
2016-05-04 14:10:00,34.84,34.89,34.83,34.87,90816.0,28.861,28.9024,28.8527,28.8858,90816.0
2016-05-04 14:15:00,34.88,34.88,34.82,34.86,89987.0,28.8941,28.8941,28.8444,28.8776,89987.0
2016-05-04 14:20:00,34.86,34.93,34.85,34.93,83493.0,28.8776,28.9356,28.8693,28.9356,83493.0
2016-05-04 14:25:00,34.93,34.96,34.92,34.95,44971.0,28.9356,28.9604,28.9273,28.9521,44971.0
2016-05-04 14:30:00,34.95,34.95,34.91,34.93,31716.0,28.9521,28.9521,28.919,28.9356,31716.0
2016-05-04 14:35:00,34.93,34.96,34.9,34.93,58917.0,28.9356,28.9604,28.9107,28.9356,58917.0
2016-05-04 14:40:00,34.93,34.94,34.91,34.91,39233.0,28.9356,28.9438,28.919,28.919,39233.0
2016-05-04 14:45:00,34.92,34.94,34.9,34.93,52990.0,28.9273,28.9438,28.9107,28.9356,52990.0
2016-05-04 14:50:00,34.92,34.95,34.91,34.95,41967.0,28.9273,28.9521,28.919,28.9521,41967.0
2016-05-04 14:55:00,34.95,34.97,34.94,34.96,41092.0,28.9521,28.9687,28.9438,28.9604,41092.0
2016-05-04 15:00:00,34.96,34.96,34.92,34.95,40327.0,28.9604,28.9604,28.9273,28.9521,40327.0
2016-05-04 15:05:00,34.94,34.96,34.93,34.95,47020.0,28.9438,28.9604,28.9356,28.9521,47020.0
2016-05-04 15:10:00,34.95,34.99,34.92,34.98,64408.0,28.9521,28.9853,28.9273,28.977,64408.0
2016-05-04 15:15:00,34.99,35.01,34.96,35.0,131432.0,28.9853,29.0018,28.9604,28.9935,131432.0
2016-05-04 15:20:00,35.0,35.03,34.99,35.01,66443.0,28.9935,29.0184,28.9853,29.0018,66443.0
2016-05-04 15:25:00,35.01,35.02,34.99,35.0,47456.0,29.0018,29.0101,28.9853,28.9935,47456.0
2016-05-04 15:30:00,35.0,35.0,34.97,35.0,93098.0,28.9935,28.9935,28.9687,28.9935,93098.0
2016-05-04 15:35:00,35.0,35.01,34.99,35.0,55714.0,28.9935,29.0018,28.9853,28.9935,55714.0
2016-05-04 15:40:00,35.0,35.02,34.97,35.01,150276.0,28.9935,29.0101,28.9687,29.0018,150276.0
2016-05-04 15:45:00,35.01,35.03,34.99,35.0,122780.0,29.0018,29.0184,28.9853,28.9935,122780.0
2016-05-04 15:50:00,35.0,35.01,34.99,35.0,111653.0,28.9935,29.0018,28.9853,28.9935,111653.0
2016-05-04 15:55:00,35.0,35.01,34.98,34.99,330211.0,28.9935,29.0018,28.977,28.9853,330211.0
2016-05-05 09:30:00,34.48,34.65,34.23,34.56,657275.0,28.5628,28.7036,28.3557,28.629,657275.0
2016-05-05 09:35:00,34.55,34.64,34.37,34.38,357834.0,28.6208,28.6953,28.4717,28.4799,357834.0
2016-05-05 09:40:00,34.37,34.37,34.24,34.32,319183.0,28.4717,28.4717,28.364,28.4302,319183.0
2016-05-05 09:45:00,34.32,34.41,34.22,34.4,245584.0,28.4302,28.5048,28.3474,28.4965,245584.0
2016-05-05 09:50:00,34.4,34.56,34.38,34.54,226864.0,28.4965,28.629,28.4799,28.6125,226864.0
2016-05-05 09:55:00,34.54,34.55,34.43,34.46,195444.0,28.6125,28.6208,28.5214,28.5462,195444.0
2016-05-05 10:00:00,34.46,34.55,34.45,34.54,206953.0,28.5462,28.6208,28.5379,28.6125,206953.0
2016-05-05 10:05:00,34.54,34.57,34.52,34.57,371047.0,28.6125,28.6373,28.5959,28.6373,371047.0
2016-05-05 10:10:00,34.56,34.6,34.54,34.59,612555.0,28.629,28.6622,28.6125,28.6539,612555.0
2016-05-05 10:15:00,34.6,34.73,34.59,34.69,648322.0,28.6622,28.7699,28.6539,28.7367,648322.0
2016-05-05 10:20:00,34.69,34.73,34.67,34.68,212252.0,28.7367,28.7699,28.7202,28.7285,212252.0
2016-05-05 10:25:00,34.68,34.75,34.68,34.72,101155.0,28.7285,28.7864,28.7285,28.7616,101155.0
2016-05-05 10:30:00,34.72,34.76,34.72,34.76,127198.0,28.7616,28.7947,28.7616,28.7947,127198.0
2016-05-05 10:35:00,34.75,34.79,34.71,34.72,81868.0,28.7864,28.8196,28.7533,28.7616,81868.0
2016-05-05 10:40:00,34.71,34.71,34.65,34.69,106444.0,28.7533,28.7533,28.7036,28.7367,106444.0
2016-05-05 10:45:00,34.69,34.7,34.65,34.66,72769.0,28.7367,28.745,28.7036,28.7119,72769.0
2016-05-05 10:50:00,34.66,34.68,34.62,34.68,79041.0,28.7119,28.7285,28.6788,28.7285,79041.0
2016-05-05 10:55:00,34.68,34.68,34.59,34.62,87940.0,28.7285,28.7285,28.6539,28.6788,87940.0
2016-05-05 11:00:00,34.63,34.63,34.48,34.48,154540.0,28.687,28.687,28.5628,28.5628,154540.0
2016-05-05 11:05:00,34.48,34.53,34.48,34.5,71817.0,28.5628,28.6042,28.5628,28.5793,71817.0
2016-05-05 11:10:00,34.5,34.52,34.46,34.51,133355.0,28.5793,28.5959,28.5462,28.5876,133355.0
2016-05-05 11:15:00,34.52,34.61,34.51,34.55,100184.0,28.5959,28.6705,28.5876,28.6208,100184.0
2016-05-05 11:20:00,34.55,34.55,34.45,34.45,90718.0,28.6208,28.6208,28.5379,28.5379,90718.0
2016-05-05 11:25:00,34.45,34.56,34.44,34.55,104897.0,28.5379,28.629,28.5296,28.6208,104897.0
2016-05-05 11:30:00,34.55,34.59,34.52,34.59,137807.0,28.6208,28.6539,28.5959,28.6539,137807.0
2016-05-05 11:35:00,34.59,34.61,34.56,34.56,69636.0,28.6539,28.6705,28.629,28.629,69636.0
2016-05-05 11:40:00,34.57,34.63,34.56,34.63,145856.0,28.6373,28.687,28.629,28.687,145856.0
2016-05-05 11:45:00,34.63,34.63,34.57,34.58,98871.0,28.687,28.687,28.6373,28.6456,98871.0
2016-05-05 11:50:00,34.59,34.59,34.55,34.56,336352.0,28.6539,28.6539,28.6208,28.629,336352.0
2016-05-05 11:55:00,34.57,34.58,34.54,34.55,170521.0,28.6373,28.6456,28.6125,28.6208,170521.0
2016-05-05 12:00:00,34.55,34.61,34.55,34.61,128129.0,28.6208,28.6705,28.6208,28.6705,128129.0
2016-05-05 12:05:00,34.6,34.69,34.6,34.65,112815.0,28.6622,28.7367,28.6622,28.7036,112815.0
2016-05-05 12:10:00,34.67,34.72,34.66,34.69,99200.0,28.7202,28.7616,28.7119,28.7367,99200.0
2016-05-05 12:15:00,34.69,34.7,34.61,34.63,84123.0,28.7367,28.745,28.6705,28.687,84123.0
2016-05-05 12:20:00,34.64,34.64,34.59,34.6,66283.0,28.6953,28.6953,28.6539,28.6622,66283.0
2016-05-05 12:25:00,34.6,34.61,34.57,34.57,42221.0,28.6622,28.6705,28.6373,28.6373,42221.0
2016-05-05 12:30:00,34.57,34.64,34.57,34.61,99419.0,28.6373,28.6953,28.6373,28.6705,99419.0
2016-05-05 12:35:00,34.61,34.62,34.57,34.57,97436.0,28.6705,28.6788,28.6373,28.6373,97436.0
2016-05-05 12:40:00,34.57,34.62,34.57,34.62,54887.0,28.6373,28.6788,28.6373,28.6788,54887.0
2016-05-05 12:45:00,34.61,34.65,34.6,34.63,31765.0,28.6705,28.7036,28.6622,28.687,31765.0
2016-05-05 12:50:00,34.63,34.67,34.6,34.66,27789.0,28.687,28.7202,28.6622,28.7119,27789.0
2016-05-05 12:55:00,34.65,34.69,34.64,34.68,51842.0,28.7036,28.7367,28.6953,28.7285,51842.0
2016-05-05 13:00:00,34.68,34.69,34.64,34.68,49755.0,28.7285,28.7367,28.6953,28.7285,49755.0
2016-05-05 13:05:00,34.68,34.69,34.64,34.66,47337.0,28.7285,28.7367,28.6953,28.7119,47337.0
2016-05-05 13:10:00,34.65,34.65,34.6,34.61,36810.0,28.7036,28.7036,28.6622,28.6705,36810.0
2016-05-05 13:15:00,34.61,34.61,34.54,34.59,56880.0,28.6705,28.6705,28.6125,28.6539,56880.0
2016-05-05 13:20:00,34.59,34.6,34.51,34.51,74467.0,28.6539,28.6622,28.5876,28.5876,74467.0
2016-05-05 13:25:00,34.52,34.56,34.49,34.55,104716.0,28.5959,28.629,28.5711,28.6208,104716.0
2016-05-05 13:30:00,34.54,34.56,34.52,34.53,42905.0,28.6125,28.629,28.5959,28.6042,42905.0
2016-05-05 13:35:00,34.53,34.6,34.52,34.59,74844.0,28.6042,28.6622,28.5959,28.6539,74844.0
2016-05-05 13:40:00,34.59,34.62,34.58,34.6,100199.0,28.6539,28.6788,28.6456,28.6622,100199.0
2016-05-05 13:45:00,34.61,34.62,34.59,34.62,117386.0,28.6705,28.6788,28.6539,28.6788,117386.0
2016-05-05 13:50:00,34.62,34.64,34.61,34.64,106043.0,28.6788,28.6953,28.6705,28.6953,106043.0
2016-05-05 13:55:00,34.63,34.68,34.63,34.65,167324.0,28.687,28.7285,28.687,28.7036,167324.0
2016-05-05 14:00:00,34.65,34.75,34.64,34.75,131059.0,28.7036,28.7864,28.6953,28.7864,131059.0
2016-05-05 14:05:00,34.75,34.84,34.74,34.83,99289.0,28.7864,28.861,28.7782,28.8527,99289.0
2016-05-05 14:10:00,34.83,34.84,34.79,34.8,62166.0,28.8527,28.861,28.8196,28.8279,62166.0
2016-05-05 14:15:00,34.8,34.9,34.79,34.86,78952.0,28.8279,28.9107,28.8196,28.8776,78952.0
2016-05-05 14:20:00,34.87,34.97,34.86,34.95,80141.0,28.8858,28.9687,28.8776,28.9521,80141.0
2016-05-05 14:25:00,34.96,34.99,34.88,34.88,110773.0,28.9604,28.9853,28.8941,28.8941,110773.0
2016-05-05 14:30:00,34.89,34.94,34.81,34.82,122615.0,28.9024,28.9438,28.8361,28.8444,122615.0
2016-05-05 14:35:00,34.83,34.89,34.83,34.88,39794.0,28.8527,28.9024,28.8527,28.8941,39794.0
2016-05-05 14:40:00,34.88,34.92,34.85,34.9,89108.0,28.8941,28.9273,28.8693,28.9107,89108.0
2016-05-05 14:45:00,34.89,34.92,34.86,34.86,46607.0,28.9024,28.9273,28.8776,28.8776,46607.0
2016-05-05 14:50:00,34.86,34.88,34.84,34.86,64753.0,28.8776,28.8941,28.861,28.8776,64753.0
2016-05-05 14:55:00,34.86,34.92,34.86,34.88,52720.0,28.8776,28.9273,28.8776,28.8941,52720.0
2016-05-05 15:00:00,34.89,34.92,34.88,34.9,87305.0,28.9024,28.9273,28.8941,28.9107,87305.0
2016-05-05 15:05:00,34.9,34.95,34.89,34.95,79432.0,28.9107,28.9521,28.9024,28.9521,79432.0
2016-05-05 15:10:00,34.95,34.95,34.87,34.88,103367.0,28.9521,28.9521,28.8858,28.8941,103367.0
2016-05-05 15:15:00,34.89,34.89,34.8,34.86,108663.0,28.9024,28.9024,28.8279,28.8776,108663.0
2016-05-05 15:20:00,34.85,34.92,34.85,34.92,67445.0,28.8693,28.9273,28.8693,28.9273,67445.0
2016-05-05 15:25:00,34.92,34.97,34.9,34.94,119366.0,28.9273,28.9687,28.9107,28.9438,119366.0
2016-05-05 15:30:00,34.95,34.95,34.89,34.93,113567.0,28.9521,28.9521,28.9024,28.9356,113567.0
2016-05-05 15:35:00,34.93,34.96,34.89,34.9,142474.0,28.9356,28.9604,28.9024,28.9107,142474.0
2016-05-05 15:40:00,34.9,34.92,34.87,34.91,126706.0,28.9107,28.9273,28.8858,28.919,126706.0
2016-05-05 15:45:00,34.91,34.92,34.88,34.89,153637.0,28.919,28.9273,28.8941,28.9024,153637.0
2016-05-05 15:50:00,34.89,34.9,34.85,34.88,131892.0,28.9024,28.9107,28.8693,28.8941,131892.0
2016-05-05 15:55:00,34.87,34.92,34.85,34.91,191410.0,28.8858,28.9273,28.8693,28.919,191410.0
2016-05-06 09:30:00,34.89,34.99,34.74,34.81,88055.0,28.9024,28.9853,28.7782,28.8361,88055.0
2016-05-06 09:35:00,34.81,34.92,34.76,34.86,62213.0,28.8361,28.9273,28.7947,28.8776,62213.0
2016-05-06 09:40:00,34.87,34.92,34.82,34.89,63219.0,28.8858,28.9273,28.8444,28.9024,63219.0
2016-05-06 09:45:00,34.87,34.88,34.71,34.71,50546.0,28.8858,28.8941,28.7533,28.7533,50546.0
2016-05-06 09:50:00,34.71,34.73,34.62,34.63,47782.0,28.7533,28.7699,28.6788,28.687,47782.0
2016-05-06 09:55:00,34.64,34.68,34.62,34.67,54040.0,28.6953,28.7285,28.6788,28.7202,54040.0
2016-05-06 10:00:00,34.68,34.69,34.62,34.66,62389.0,28.7285,28.7367,28.6788,28.7119,62389.0
2016-05-06 10:05:00,34.65,34.68,34.6,34.63,51521.0,28.7036,28.7285,28.6622,28.687,51521.0
2016-05-06 10:10:00,34.64,34.65,34.56,34.57,70544.0,28.6953,28.7036,28.629,28.6373,70544.0
2016-05-06 10:15:00,34.56,34.57,34.42,34.42,73121.0,28.629,28.6373,28.5131,28.5131,73121.0
2016-05-06 10:20:00,34.42,34.45,34.36,34.39,105090.0,28.5131,28.5379,28.4634,28.4882,105090.0
2016-05-06 10:25:00,34.39,34.44,34.37,34.43,102898.0,28.4882,28.5296,28.4717,28.5214,102898.0
2016-05-06 10:30:00,34.42,34.45,34.39,34.43,49746.0,28.5131,28.5379,28.4882,28.5214,49746.0
2016-05-06 10:35:00,34.43,34.43,34.37,34.39,40488.0,28.5214,28.5214,28.4717,28.4882,40488.0
2016-05-06 10:40:00,34.39,34.47,34.38,34.44,38603.0,28.4882,28.5545,28.4799,28.5296,38603.0
2016-05-06 10:45:00,34.44,34.45,34.38,34.41,91078.0,28.5296,28.5379,28.4799,28.5048,91078.0
2016-05-06 10:50:00,34.41,34.42,34.38,34.41,67967.0,28.5048,28.5131,28.4799,28.5048,67967.0
2016-05-06 10:55:00,34.42,34.42,34.36,34.37,29791.0,28.5131,28.5131,28.4634,28.4717,29791.0
2016-05-06 11:00:00,34.37,34.4,34.36,34.4,57366.0,28.4717,28.4965,28.4634,28.4965,57366.0
2016-05-06 11:05:00,34.4,34.42,34.35,34.35,56743.0,28.4965,28.5131,28.4551,28.4551,56743.0
2016-05-06 11:10:00,34.36,34.4,34.35,34.39,87053.0,28.4634,28.4965,28.4551,28.4882,87053.0
2016-05-06 11:15:00,34.39,34.41,34.37,34.39,61961.0,28.4882,28.5048,28.4717,28.4882,61961.0
2016-05-06 11:20:00,34.39,34.39,34.38,34.39,39422.0,28.4882,28.4882,28.4799,28.4882,39422.0
2016-05-06 11:25:00,34.38,34.4,34.38,34.4,62205.0,28.4799,28.4965,28.4799,28.4965,62205.0
2016-05-06 11:30:00,34.4,34.42,34.35,34.35,64315.0,28.4965,28.5131,28.4551,28.4551,64315.0
2016-05-06 11:35:00,34.34,34.35,34.31,34.32,29250.0,28.4468,28.4551,28.422,28.4302,29250.0
2016-05-06 11:40:00,34.32,34.32,34.3,34.32,46717.0,28.4302,28.4302,28.4137,28.4302,46717.0
2016-05-06 11:45:00,34.32,34.32,34.26,34.27,109027.0,28.4302,28.4302,28.3805,28.3888,109027.0
2016-05-06 11:50:00,34.27,34.27,34.23,34.23,59394.0,28.3888,28.3888,28.3557,28.3557,59394.0
2016-05-06 11:55:00,34.23,34.3,34.22,34.3,47813.0,28.3557,28.4137,28.3474,28.4137,47813.0
2016-05-06 12:00:00,34.31,34.33,34.29,34.3,77496.0,28.422,28.4385,28.4054,28.4137,77496.0
2016-05-06 12:05:00,34.3,34.35,34.29,34.35,35599.0,28.4137,28.4551,28.4054,28.4551,35599.0
2016-05-06 12:10:00,34.35,34.41,34.33,34.41,65988.0,28.4551,28.5048,28.4385,28.5048,65988.0
2016-05-06 12:15:00,34.41,34.42,34.37,34.41,65017.0,28.5048,28.5131,28.4717,28.5048,65017.0
2016-05-06 12:20:00,34.41,34.41,34.35,34.36,26069.0,28.5048,28.5048,28.4551,28.4634,26069.0
2016-05-06 12:25:00,34.35,34.36,34.34,34.36,25954.0,28.4551,28.4634,28.4468,28.4634,25954.0
2016-05-06 12:30:00,34.36,34.38,34.34,34.36,37260.0,28.4634,28.4799,28.4468,28.4634,37260.0
2016-05-06 12:35:00,34.36,34.37,34.33,34.34,37697.0,28.4634,28.4717,28.4385,28.4468,37697.0
2016-05-06 12:40:00,34.34,34.45,34.34,34.44,52179.0,28.4468,28.5379,28.4468,28.5296,52179.0
2016-05-06 12:45:00,34.44,34.44,34.38,34.38,37976.0,28.5296,28.5296,28.4799,28.4799,37976.0
2016-05-06 12:50:00,34.38,34.39,34.35,34.37,20192.0,28.4799,28.4882,28.4551,28.4717,20192.0
2016-05-06 12:55:00,34.38,34.41,34.37,34.4,30886.0,28.4799,28.5048,28.4717,28.4965,30886.0
2016-05-06 13:00:00,34.4,34.4,34.36,34.38,21613.0,28.4965,28.4965,28.4634,28.4799,21613.0
2016-05-06 13:05:00,34.38,34.43,34.38,34.43,29987.0,28.4799,28.5214,28.4799,28.5214,29987.0
2016-05-06 13:10:00,34.43,34.45,34.41,34.42,32602.0,28.5214,28.5379,28.5048,28.5131,32602.0
2016-05-06 13:15:00,34.41,34.43,34.4,34.4,26073.0,28.5048,28.5214,28.4965,28.4965,26073.0
2016-05-06 13:20:00,34.41,34.43,34.38,34.4,44250.0,28.5048,28.5214,28.4799,28.4965,44250.0
2016-05-06 13:25:00,34.41,34.47,34.39,34.45,45783.0,28.5048,28.5545,28.4882,28.5379,45783.0
2016-05-06 13:30:00,34.45,34.47,34.44,34.47,36487.0,28.5379,28.5545,28.5296,28.5545,36487.0
2016-05-06 13:35:00,34.47,34.47,34.45,34.45,11870.0,28.5545,28.5545,28.5379,28.5379,11870.0
2016-05-06 13:40:00,34.45,34.45,34.42,34.44,47689.0,28.5379,28.5379,28.5131,28.5296,47689.0
2016-05-06 13:45:00,34.44,34.49,34.44,34.48,15801.0,28.5296,28.5711,28.5296,28.5628,15801.0
2016-05-06 13:50:00,34.48,34.5,34.47,34.49,21350.0,28.5628,28.5793,28.5545,28.5711,21350.0
2016-05-06 13:55:00,34.48,34.51,34.45,34.51,42867.0,28.5628,28.5876,28.5379,28.5876,42867.0
2016-05-06 14:00:00,34.51,34.57,34.5,34.56,33506.0,28.5876,28.6373,28.5793,28.629,33506.0
2016-05-06 14:05:00,34.57,34.61,34.55,34.61,70225.0,28.6373,28.6705,28.6208,28.6705,70225.0
2016-05-06 14:10:00,34.6,34.62,34.6,34.61,28868.0,28.6622,28.6788,28.6622,28.6705,28868.0
2016-05-06 14:15:00,34.62,34.66,34.61,34.66,20584.0,28.6788,28.7119,28.6705,28.7119,20584.0
2016-05-06 14:20:00,34.66,34.66,34.64,34.66,53594.0,28.7119,28.7119,28.6953,28.7119,53594.0
2016-05-06 14:25:00,34.66,34.7,34.65,34.69,33417.0,28.7119,28.745,28.7036,28.7367,33417.0
2016-05-06 14:30:00,34.69,34.71,34.69,34.7,47201.0,28.7367,28.7533,28.7367,28.745,47201.0
2016-05-06 14:35:00,34.69,34.7,34.66,34.69,53540.0,28.7367,28.745,28.7119,28.7367,53540.0
2016-05-06 14:40:00,34.69,34.72,34.68,34.7,42878.0,28.7367,28.7616,28.7285,28.745,42878.0
2016-05-06 14:45:00,34.7,34.71,34.66,34.66,34903.0,28.745,28.7533,28.7119,28.7119,34903.0
2016-05-06 14:50:00,34.66,34.69,34.63,34.68,42076.0,28.7119,28.7367,28.687,28.7285,42076.0
2016-05-06 14:55:00,34.68,34.69,34.6,34.63,57997.0,28.7285,28.7367,28.6622,28.687,57997.0
2016-05-06 15:00:00,34.62,34.65,34.61,34.62,49250.0,28.6788,28.7036,28.6705,28.6788,49250.0
2016-05-06 15:05:00,34.62,34.64,34.58,34.59,74705.0,28.6788,28.6953,28.6456,28.6539,74705.0
2016-05-06 15:10:00,34.58,34.6,34.54,34.55,70552.0,28.6456,28.6622,28.6125,28.6208,70552.0
2016-05-06 15:15:00,34.55,34.57,34.54,34.55,65463.0,28.6208,28.6373,28.6125,28.6208,65463.0
2016-05-06 15:20:00,34.54,34.59,34.54,34.58,68301.0,28.6125,28.6539,28.6125,28.6456,68301.0
2016-05-06 15:25:00,34.58,34.59,34.55,34.55,41090.0,28.6456,28.6539,28.6208,28.6208,41090.0
2016-05-06 15:30:00,34.55,34.57,34.5,34.51,92864.0,28.6208,28.6373,28.5793,28.5876,92864.0
2016-05-06 15:35:00,34.51,34.59,34.51,34.55,124246.0,28.5876,28.6539,28.5876,28.6208,124246.0
2016-05-06 15:40:00,34.56,34.56,34.52,34.52,82374.0,28.629,28.629,28.5959,28.5959,82374.0
2016-05-06 15:45:00,34.52,34.55,34.51,34.52,144506.0,28.5959,28.6208,28.5876,28.5959,144506.0
2016-05-06 15:50:00,34.52,34.55,34.51,34.54,114077.0,28.5959,28.6208,28.5876,28.6125,114077.0
2016-05-06 15:55:00,34.54,34.55,34.51,34.55,334068.0,28.6125,28.6208,28.5876,28.6208,334068.0
2016-05-09 09:30:00,34.8,35.3,34.56,35.25,269850.0,28.8279,29.2421,28.629,29.2006,269850.0
2016-05-09 09:35:00,35.24,35.57,35.22,35.52,235852.0,29.1924,29.4657,29.1758,29.4243,235852.0
2016-05-09 09:40:00,35.49,35.64,35.42,35.64,281276.0,29.3994,29.5237,29.3415,29.5237,281276.0
2016-05-09 09:45:00,35.63,35.77,35.62,35.68,187658.0,29.5154,29.6314,29.5071,29.5568,187658.0
2016-05-09 09:50:00,35.68,35.69,35.49,35.58,171000.0,29.5568,29.5651,29.3994,29.474,171000.0
2016-05-09 09:55:00,35.59,35.68,35.54,35.68,116063.0,29.4823,29.5568,29.4409,29.5568,116063.0
2016-05-09 10:00:00,35.68,35.72,35.57,35.59,139922.0,29.5568,29.59,29.4657,29.4823,139922.0
2016-05-09 10:05:00,35.59,35.6,35.51,35.52,147330.0,29.4823,29.4906,29.416,29.4243,147330.0
2016-05-09 10:10:00,35.52,35.67,35.52,35.65,127874.0,29.4243,29.5486,29.4243,29.532,127874.0
2016-05-09 10:15:00,35.65,35.67,35.62,35.63,142079.0,29.532,29.5486,29.5071,29.5154,142079.0
2016-05-09 10:20:00,35.63,35.66,35.55,35.6,101411.0,29.5154,29.5403,29.4492,29.4906,101411.0
2016-05-09 10:25:00,35.6,35.6,35.5,35.59,151542.0,29.4906,29.4906,29.4077,29.4823,151542.0
2016-05-09 10:30:00,35.58,35.6,35.51,35.51,50545.0,29.474,29.4906,29.416,29.416,50545.0
2016-05-09 10:35:00,35.51,35.51,35.39,35.44,185960.0,29.416,29.416,29.3166,29.358,185960.0
2016-05-09 10:40:00,35.45,35.57,35.43,35.55,85500.0,29.3663,29.4657,29.3497,29.4492,85500.0
2016-05-09 10:45:00,35.55,35.64,35.55,35.63,66898.0,29.4492,29.5237,29.4492,29.5154,66898.0
2016-05-09 10:50:00,35.63,35.73,35.63,35.67,89019.0,29.5154,29.5983,29.5154,29.5486,89019.0
2016-05-09 10:55:00,35.68,35.68,35.56,35.6,57875.0,29.5568,29.5568,29.4574,29.4906,57875.0
2016-05-09 11:00:00,35.6,35.68,35.58,35.64,59987.0,29.4906,29.5568,29.474,29.5237,59987.0
2016-05-09 11:05:00,35.63,35.64,35.56,35.64,65785.0,29.5154,29.5237,29.4574,29.5237,65785.0
2016-05-09 11:10:00,35.64,35.65,35.53,35.53,67364.0,29.5237,29.532,29.4326,29.4326,67364.0
2016-05-09 11:15:00,35.53,35.54,35.5,35.54,51308.0,29.4326,29.4409,29.4077,29.4409,51308.0
2016-05-09 11:20:00,35.53,35.63,35.52,35.62,80551.0,29.4326,29.5154,29.4243,29.5071,80551.0
2016-05-09 11:25:00,35.62,35.66,35.57,35.63,88024.0,29.5071,29.5403,29.4657,29.5154,88024.0
2016-05-09 11:30:00,35.63,35.63,35.55,35.57,51772.0,29.5154,29.5154,29.4492,29.4657,51772.0
2016-05-09 11:35:00,35.58,35.64,35.56,35.62,79361.0,29.474,29.5237,29.4574,29.5071,79361.0
2016-05-09 11:40:00,35.63,35.67,35.59,35.66,89635.0,29.5154,29.5486,29.4823,29.5403,89635.0
2016-05-09 11:45:00,35.67,35.72,35.65,35.65,72835.0,29.5486,29.59,29.532,29.532,72835.0
2016-05-09 11:50:00,35.65,35.66,35.61,35.61,60604.0,29.532,29.5403,29.4989,29.4989,60604.0
2016-05-09 11:55:00,35.61,35.64,35.61,35.62,28069.0,29.4989,29.5237,29.4989,29.5071,28069.0
2016-05-09 12:00:00,35.61,35.65,35.6,35.65,73358.0,29.4989,29.532,29.4906,29.532,73358.0
2016-05-09 12:05:00,35.65,35.66,35.62,35.64,57797.0,29.532,29.5403,29.5071,29.5237,57797.0
2016-05-09 12:10:00,35.62,35.7,35.6,35.7,76976.0,29.5071,29.5734,29.4906,29.5734,76976.0
2016-05-09 12:15:00,35.7,35.72,35.68,35.7,47506.0,29.5734,29.59,29.5568,29.5734,47506.0
2016-05-09 12:20:00,35.71,35.72,35.69,35.7,34642.0,29.5817,29.59,29.5651,29.5734,34642.0
2016-05-09 12:25:00,35.71,35.74,35.7,35.73,39840.0,29.5817,29.6065,29.5734,29.5983,39840.0
2016-05-09 12:30:00,35.73,35.73,35.7,35.72,35199.0,29.5983,29.5983,29.5734,29.59,35199.0
2016-05-09 12:35:00,35.72,35.73,35.7,35.7,37392.0,29.59,29.5983,29.5734,29.5734,37392.0
2016-05-09 12:40:00,35.7,35.72,35.69,35.69,35436.0,29.5734,29.59,29.5651,29.5651,35436.0
2016-05-09 12:45:00,35.7,35.72,35.68,35.68,50977.0,29.5734,29.59,29.5568,29.5568,50977.0
2016-05-09 12:50:00,35.68,35.68,35.64,35.65,47227.0,29.5568,29.5568,29.5237,29.532,47227.0
2016-05-09 12:55:00,35.66,35.66,35.63,35.65,28298.0,29.5403,29.5403,29.5154,29.532,28298.0
2016-05-09 13:00:00,35.65,35.69,35.64,35.67,82765.0,29.532,29.5651,29.5237,29.5486,82765.0
2016-05-09 13:05:00,35.66,35.68,35.64,35.68,39440.0,29.5403,29.5568,29.5237,29.5568,39440.0
2016-05-09 13:10:00,35.68,35.68,35.64,35.66,31210.0,29.5568,29.5568,29.5237,29.5403,31210.0
2016-05-09 13:15:00,35.66,35.66,35.61,35.63,39015.0,29.5403,29.5403,29.4989,29.5154,39015.0
2016-05-09 13:20:00,35.63,35.69,35.61,35.66,115231.0,29.5154,29.5651,29.4989,29.5403,115231.0
2016-05-09 13:25:00,35.66,35.67,35.64,35.67,46597.0,29.5403,29.5486,29.5237,29.5486,46597.0
2016-05-09 13:30:00,35.67,35.69,35.66,35.66,36552.0,29.5486,29.5651,29.5403,29.5403,36552.0
2016-05-09 13:35:00,35.67,35.69,35.6,35.62,137020.0,29.5486,29.5651,29.4906,29.5071,137020.0
2016-05-09 13:40:00,35.62,35.66,35.6,35.66,24671.0,29.5071,29.5403,29.4906,29.5403,24671.0
2016-05-09 13:45:00,35.66,35.68,35.62,35.68,49267.0,29.5403,29.5568,29.5071,29.5568,49267.0
2016-05-09 13:50:00,35.68,35.7,35.64,35.64,46392.0,29.5568,29.5734,29.5237,29.5237,46392.0
2016-05-09 13:55:00,35.65,35.65,35.6,35.61,33364.0,29.532,29.532,29.4906,29.4989,33364.0
2016-05-09 14:00:00,35.61,35.66,35.59,35.63,52041.0,29.4989,29.5403,29.4823,29.5154,52041.0
2016-05-09 14:05:00,35.64,35.67,35.63,35.64,53110.0,29.5237,29.5486,29.5154,29.5237,53110.0
2016-05-09 14:10:00,35.64,35.66,35.63,35.64,41089.0,29.5237,29.5403,29.5154,29.5237,41089.0
2016-05-09 14:15:00,35.64,35.66,35.63,35.66,32585.0,29.5237,29.5403,29.5154,29.5403,32585.0
2016-05-09 14:20:00,35.66,35.7,35.64,35.7,90360.0,29.5403,29.5734,29.5237,29.5734,90360.0
2016-05-09 14:25:00,35.7,35.75,35.69,35.73,40350.0,29.5734,29.6148,29.5651,29.5983,40350.0
2016-05-09 14:30:00,35.73,35.74,35.7,35.7,33612.0,29.5983,29.6065,29.5734,29.5734,33612.0
2016-05-09 14:35:00,35.7,35.71,35.67,35.71,54522.0,29.5734,29.5817,29.5486,29.5817,54522.0
2016-05-09 14:40:00,35.7,35.71,35.69,35.7,22497.0,29.5734,29.5817,29.5651,29.5734,22497.0
2016-05-09 14:45:00,35.7,35.7,35.65,35.7,97439.0,29.5734,29.5734,29.532,29.5734,97439.0
2016-05-09 14:50:00,35.69,35.8,35.68,35.8,87300.0,29.5651,29.6562,29.5568,29.6562,87300.0
2016-05-09 14:55:00,35.8,35.8,35.77,35.8,101802.0,29.6562,29.6562,29.6314,29.6562,101802.0
2016-05-09 15:00:00,35.79,35.82,35.78,35.8,102824.0,29.648,29.6728,29.6397,29.6562,102824.0
2016-05-09 15:05:00,35.8,35.8,35.76,35.77,43006.0,29.6562,29.6562,29.6231,29.6314,43006.0
2016-05-09 15:10:00,35.77,35.77,35.74,35.76,81761.0,29.6314,29.6314,29.6065,29.6231,81761.0
2016-05-09 15:15:00,35.75,35.76,35.7,35.72,75180.0,29.6148,29.6231,29.5734,29.59,75180.0
2016-05-09 15:20:00,35.72,35.78,35.71,35.77,103390.0,29.59,29.6397,29.5817,29.6314,103390.0
2016-05-09 15:25:00,35.77,35.81,35.75,35.8,137915.0,29.6314,29.6645,29.6148,29.6562,137915.0
2016-05-09 15:30:00,35.8,35.84,35.79,35.84,130292.0,29.6562,29.6894,29.648,29.6894,130292.0
2016-05-09 15:35:00,35.84,35.89,35.83,35.89,248563.0,29.6894,29.7308,29.6811,29.7308,248563.0
2016-05-09 15:40:00,35.89,35.89,35.83,35.84,224345.0,29.7308,29.7308,29.6811,29.6894,224345.0
2016-05-09 15:45:00,35.84,35.86,35.83,35.84,169477.0,29.6894,29.706,29.6811,29.6894,169477.0
2016-05-09 15:50:00,35.84,35.86,35.84,35.86,292301.0,29.6894,29.706,29.6894,29.706,292301.0
2016-05-09 15:55:00,35.86,35.86,35.84,35.85,570202.0,29.706,29.706,29.6894,29.6977,570202.0
2016-05-10 09:30:00,35.44,35.57,35.12,35.17,337930.0,29.358,29.4657,29.0929,29.1344,337930.0
2016-05-10 09:35:00,35.17,35.2,35.02,35.04,199593.0,29.1344,29.1592,29.0101,29.0267,199593.0
2016-05-10 09:40:00,35.04,35.16,34.97,35.15,156740.0,29.0267,29.1261,28.9687,29.1178,156740.0
2016-05-10 09:45:00,35.15,35.33,35.15,35.31,183339.0,29.1178,29.2669,29.1178,29.2503,183339.0
2016-05-10 09:50:00,35.3,35.33,35.17,35.19,122452.0,29.2421,29.2669,29.1344,29.1509,122452.0
2016-05-10 09:55:00,35.2,35.28,35.2,35.25,106623.0,29.1592,29.2255,29.1592,29.2006,106623.0
2016-05-10 10:00:00,35.25,35.29,35.21,35.25,281069.0,29.2006,29.2338,29.1675,29.2006,281069.0
2016-05-10 10:05:00,35.25,35.3,35.23,35.27,110386.0,29.2006,29.2421,29.1841,29.2172,110386.0
2016-05-10 10:10:00,35.29,35.37,35.28,35.36,97156.0,29.2338,29.3,29.2255,29.2918,97156.0
2016-05-10 10:15:00,35.35,35.38,35.3,35.32,180608.0,29.2835,29.3083,29.2421,29.2586,180608.0
2016-05-10 10:20:00,35.33,35.39,35.32,35.38,94575.0,29.2669,29.3166,29.2586,29.3083,94575.0
2016-05-10 10:25:00,35.38,35.38,35.31,35.34,81525.0,29.3083,29.3083,29.2503,29.2752,81525.0
2016-05-10 10:30:00,35.33,35.37,35.33,35.36,124737.0,29.2669,29.3,29.2669,29.2918,124737.0
2016-05-10 10:35:00,35.35,35.39,35.35,35.36,79553.0,29.2835,29.3166,29.2835,29.2918,79553.0
2016-05-10 10:40:00,35.36,35.45,35.35,35.43,130991.0,29.2918,29.3663,29.2835,29.3497,130991.0
2016-05-10 10:45:00,35.43,35.43,35.38,35.39,78689.0,29.3497,29.3497,29.3083,29.3166,78689.0
2016-05-10 10:50:00,35.39,35.4,35.34,35.36,46543.0,29.3166,29.3249,29.2752,29.2918,46543.0
2016-05-10 10:55:00,35.36,35.36,35.29,35.3,59122.0,29.2918,29.2918,29.2338,29.2421,59122.0
2016-05-10 11:00:00,35.3,35.31,35.25,35.27,60537.0,29.2421,29.2503,29.2006,29.2172,60537.0
2016-05-10 11:05:00,35.27,35.27,35.21,35.21,51455.0,29.2172,29.2172,29.1675,29.1675,51455.0
2016-05-10 11:10:00,35.21,35.23,35.16,35.17,51958.0,29.1675,29.1841,29.1261,29.1344,51958.0
2016-05-10 11:15:00,35.16,35.21,35.16,35.16,61285.0,29.1261,29.1675,29.1261,29.1261,61285.0
2016-05-10 11:20:00,35.16,35.2,35.15,35.17,65905.0,29.1261,29.1592,29.1178,29.1344,65905.0
2016-05-10 11:25:00,35.17,35.18,35.13,35.18,69141.0,29.1344,29.1426,29.1012,29.1426,69141.0
2016-05-10 11:30:00,35.18,35.18,35.1,35.1,52927.0,29.1426,29.1426,29.0764,29.0764,52927.0
2016-05-10 11:35:00,35.11,35.13,35.11,35.13,30605.0,29.0847,29.1012,29.0847,29.1012,30605.0
2016-05-10 11:40:00,35.13,35.17,35.12,35.17,80132.0,29.1012,29.1344,29.0929,29.1344,80132.0
2016-05-10 11:45:00,35.17,35.21,35.14,35.15,50360.0,29.1344,29.1675,29.1095,29.1178,50360.0
2016-05-10 11:50:00,35.15,35.21,35.15,35.18,53128.0,29.1178,29.1675,29.1178,29.1426,53128.0
2016-05-10 11:55:00,35.18,35.24,35.18,35.24,46201.0,29.1426,29.1924,29.1426,29.1924,46201.0
2016-05-10 12:00:00,35.24,35.25,35.19,35.2,42794.0,29.1924,29.2006,29.1509,29.1592,42794.0
2016-05-10 12:05:00,35.2,35.27,35.2,35.24,85255.0,29.1592,29.2172,29.1592,29.1924,85255.0
2016-05-10 12:10:00,35.24,35.29,35.19,35.19,160478.0,29.1924,29.2338,29.1509,29.1509,160478.0
2016-05-10 12:15:00,35.19,35.2,35.09,35.09,137171.0,29.1509,29.1592,29.0681,29.0681,137171.0
2016-05-10 12:20:00,35.1,35.16,35.09,35.16,86982.0,29.0764,29.1261,29.0681,29.1261,86982.0
2016-05-10 12:25:00,35.16,35.18,35.14,35.18,33603.0,29.1261,29.1426,29.1095,29.1426,33603.0
2016-05-10 12:30:00,35.18,35.21,35.16,35.18,82877.0,29.1426,29.1675,29.1261,29.1426,82877.0
2016-05-10 12:35:00,35.19,35.2,35.14,35.15,60074.0,29.1509,29.1592,29.1095,29.1178,60074.0
2016-05-10 12:40:00,35.15,35.19,35.14,35.16,48257.0,29.1178,29.1509,29.1095,29.1261,48257.0
2016-05-10 12:45:00,35.16,35.19,35.16,35.18,35059.0,29.1261,29.1509,29.1261,29.1426,35059.0
2016-05-10 12:50:00,35.18,35.25,35.17,35.23,38008.0,29.1426,29.2006,29.1344,29.1841,38008.0
2016-05-10 12:55:00,35.23,35.23,35.14,35.15,112972.0,29.1841,29.1841,29.1095,29.1178,112972.0
2016-05-10 13:00:00,35.15,35.18,35.13,35.14,20097.0,29.1178,29.1426,29.1012,29.1095,20097.0
2016-05-10 13:05:00,35.14,35.15,35.13,35.13,15038.0,29.1095,29.1178,29.1012,29.1012,15038.0
2016-05-10 13:10:00,35.13,35.15,35.07,35.08,87527.0,29.1012,29.1178,29.0515,29.0598,87527.0
2016-05-10 13:15:00,35.08,35.11,35.07,35.08,45234.0,29.0598,29.0847,29.0515,29.0598,45234.0
2016-05-10 13:20:00,35.08,35.15,35.07,35.14,32594.0,29.0598,29.1178,29.0515,29.1095,32594.0
2016-05-10 13:25:00,35.14,35.18,35.13,35.17,43388.0,29.1095,29.1426,29.1012,29.1344,43388.0
2016-05-10 13:30:00,35.18,35.18,35.14,35.15,24459.0,29.1426,29.1426,29.1095,29.1178,24459.0
2016-05-10 13:35:00,35.15,35.17,35.14,35.16,79684.0,29.1178,29.1344,29.1095,29.1261,79684.0
2016-05-10 13:40:00,35.16,35.18,35.15,35.17,58122.0,29.1261,29.1426,29.1178,29.1344,58122.0
2016-05-10 13:45:00,35.16,35.2,35.15,35.15,57335.0,29.1261,29.1592,29.1178,29.1178,57335.0
2016-05-10 13:50:00,35.16,35.19,35.15,35.19,66122.0,29.1261,29.1509,29.1178,29.1509,66122.0
2016-05-10 13:55:00,35.18,35.19,35.14,35.16,130811.0,29.1426,29.1509,29.1095,29.1261,130811.0
2016-05-10 14:00:00,35.16,35.19,35.15,35.16,47848.0,29.1261,29.1509,29.1178,29.1261,47848.0
2016-05-10 14:05:00,35.16,35.2,35.16,35.18,50540.0,29.1261,29.1592,29.1261,29.1426,50540.0
2016-05-10 14:10:00,35.18,35.21,35.16,35.16,77787.0,29.1426,29.1675,29.1261,29.1261,77787.0
2016-05-10 14:15:00,35.16,35.18,35.13,35.14,50837.0,29.1261,29.1426,29.1012,29.1095,50837.0
2016-05-10 14:20:00,35.15,35.21,35.14,35.18,70851.0,29.1178,29.1675,29.1095,29.1426,70851.0
2016-05-10 14:25:00,35.18,35.25,35.18,35.25,63147.0,29.1426,29.2006,29.1426,29.2006,63147.0
2016-05-10 14:30:00,35.24,35.25,35.2,35.2,93906.0,29.1924,29.2006,29.1592,29.1592,93906.0
2016-05-10 14:35:00,35.2,35.22,35.2,35.2,40001.0,29.1592,29.1758,29.1592,29.1592,40001.0
2016-05-10 14:40:00,35.21,35.23,35.2,35.21,51102.0,29.1675,29.1841,29.1592,29.1675,51102.0
2016-05-10 14:45:00,35.22,35.23,35.18,35.19,71457.0,29.1758,29.1841,29.1426,29.1509,71457.0
2016-05-10 14:50:00,35.2,35.21,35.15,35.17,74562.0,29.1592,29.1675,29.1178,29.1344,74562.0
2016-05-10 14:55:00,35.16,35.19,35.16,35.17,41660.0,29.1261,29.1509,29.1261,29.1344,41660.0
2016-05-10 15:00:00,35.16,35.17,35.14,35.14,69437.0,29.1261,29.1344,29.1095,29.1095,69437.0
2016-05-10 15:05:00,35.15,35.19,35.14,35.18,109223.0,29.1178,29.1509,29.1095,29.1426,109223.0
2016-05-10 15:10:00,35.18,35.22,35.18,35.19,84960.0,29.1426,29.1758,29.1426,29.1509,84960.0
2016-05-10 15:15:00,35.19,35.22,35.16,35.19,132050.0,29.1509,29.1758,29.1261,29.1509,132050.0
2016-05-10 15:20:00,35.2,35.22,35.19,35.19,103239.0,29.1592,29.1758,29.1509,29.1509,103239.0
2016-05-10 15:25:00,35.2,35.25,35.2,35.23,91108.0,29.1592,29.2006,29.1592,29.1841,91108.0
2016-05-10 15:30:00,35.23,35.23,35.18,35.19,65307.0,29.1841,29.1841,29.1426,29.1509,65307.0
2016-05-10 15:35:00,35.18,35.21,35.18,35.2,66944.0,29.1426,29.1675,29.1426,29.1592,66944.0
2016-05-10 15:40:00,35.2,35.28,35.19,35.27,139694.0,29.1592,29.2255,29.1509,29.2172,139694.0
2016-05-10 15:45:00,35.27,35.28,35.23,35.23,138794.0,29.2172,29.2255,29.1841,29.1841,138794.0
2016-05-10 15:50:00,35.23,35.24,35.2,35.24,219153.0,29.1841,29.1924,29.1592,29.1924,219153.0
2016-05-10 15:55:00,35.23,35.25,35.23,35.25,313968.0,29.1841,29.2006,29.1841,29.2006,313968.0
2016-05-11 09:30:00,34.98,35.11,34.92,35.04,116755.0,29.0646,29.1726,29.0148,29.1145,116755.0
2016-05-11 09:35:00,35.02,35.04,34.98,35.01,59044.0,29.0979,29.1145,29.0646,29.0896,59044.0
2016-05-11 09:40:00,35.01,35.01,34.88,34.97,70171.0,29.0896,29.0896,28.9815,29.0563,70171.0
2016-05-11 09:45:00,34.98,35.0,34.92,34.97,51327.0,29.0646,29.0812,29.0148,29.0563,51327.0
2016-05-11 09:50:00,34.96,35.0,34.93,34.98,60735.0,29.048,29.0812,29.0231,29.0646,60735.0
2016-05-11 09:55:00,34.99,35.07,34.99,35.05,63305.0,29.0729,29.1394,29.0729,29.1228,63305.0
2016-05-11 10:00:00,35.05,35.14,35.01,35.11,61487.0,29.1228,29.1976,29.0896,29.1726,61487.0
2016-05-11 10:05:00,35.11,35.11,35.07,35.11,36492.0,29.1726,29.1726,29.1394,29.1726,36492.0
2016-05-11 10:10:00,35.11,35.15,35.07,35.15,56891.0,29.1726,29.2059,29.1394,29.2059,56891.0
2016-05-11 10:15:00,35.14,35.16,35.1,35.15,47677.0,29.1976,29.2142,29.1643,29.2059,47677.0
2016-05-11 10:20:00,35.15,35.19,35.14,35.17,39109.0,29.2059,29.2391,29.1976,29.2225,39109.0
2016-05-11 10:25:00,35.17,35.19,35.08,35.09,42900.0,29.2225,29.2391,29.1477,29.156,42900.0
2016-05-11 10:30:00,35.09,35.13,35.05,35.07,68778.0,29.156,29.1893,29.1228,29.1394,68778.0
2016-05-11 10:35:00,35.07,35.12,35.07,35.11,68760.0,29.1394,29.181,29.1394,29.1726,68760.0
2016-05-11 10:40:00,35.1,35.13,35.09,35.1,61808.0,29.1643,29.1893,29.156,29.1643,61808.0
2016-05-11 10:45:00,35.1,35.11,35.07,35.08,64064.0,29.1643,29.1726,29.1394,29.1477,64064.0
2016-05-11 10:50:00,35.09,35.09,35.01,35.02,58281.0,29.156,29.156,29.0896,29.0979,58281.0
2016-05-11 10:55:00,35.02,35.04,35.0,35.02,57345.0,29.0979,29.1145,29.0812,29.0979,57345.0
2016-05-11 11:00:00,35.01,35.04,34.97,35.03,76742.0,29.0896,29.1145,29.0563,29.1062,76742.0
2016-05-11 11:05:00,35.03,35.06,35.0,35.06,51887.0,29.1062,29.1311,29.0812,29.1311,51887.0
2016-05-11 11:10:00,35.06,35.06,35.01,35.04,40995.0,29.1311,29.1311,29.0896,29.1145,40995.0
2016-05-11 11:15:00,35.03,35.07,34.98,35.07,47189.0,29.1062,29.1394,29.0646,29.1394,47189.0
2016-05-11 11:20:00,35.07,35.08,35.03,35.03,62406.0,29.1394,29.1477,29.1062,29.1062,62406.0
2016-05-11 11:25:00,35.03,35.04,35.0,35.03,41376.0,29.1062,29.1145,29.0812,29.1062,41376.0
2016-05-11 11:30:00,35.02,35.03,34.95,34.95,62403.0,29.0979,29.1062,29.0397,29.0397,62403.0
2016-05-11 11:35:00,34.96,34.98,34.88,34.9,52610.0,29.048,29.0646,28.9815,28.9982,52610.0
2016-05-11 11:40:00,34.9,34.92,34.88,34.9,31689.0,28.9982,29.0148,28.9815,28.9982,31689.0
2016-05-11 11:45:00,34.91,34.92,34.88,34.9,34764.0,29.0065,29.0148,28.9815,28.9982,34764.0
2016-05-11 11:50:00,34.91,34.93,34.87,34.88,52763.0,29.0065,29.0231,28.9732,28.9815,52763.0
2016-05-11 11:55:00,34.89,34.9,34.84,34.85,70502.0,28.9898,28.9982,28.9483,28.9566,70502.0
2016-05-11 12:00:00,34.85,34.86,34.78,34.79,86959.0,28.9566,28.9649,28.8985,28.9068,86959.0
2016-05-11 12:05:00,34.8,34.8,34.76,34.78,295902.0,28.9151,28.9151,28.8818,28.8985,295902.0
2016-05-11 12:10:00,34.79,34.8,34.76,34.78,37608.0,28.9068,28.9151,28.8818,28.8985,37608.0
2016-05-11 12:15:00,34.79,34.88,34.78,34.87,66357.0,28.9068,28.9815,28.8985,28.9732,66357.0
2016-05-11 12:20:00,34.88,34.89,34.85,34.89,32162.0,28.9815,28.9898,28.9566,28.9898,32162.0
2016-05-11 12:25:00,34.88,34.9,34.84,34.85,38504.0,28.9815,28.9982,28.9483,28.9566,38504.0
2016-05-11 12:30:00,34.85,34.87,34.84,34.85,28086.0,28.9566,28.9732,28.9483,28.9566,28086.0
2016-05-11 12:35:00,34.86,34.88,34.85,34.86,36109.0,28.9649,28.9815,28.9566,28.9649,36109.0
2016-05-11 12:40:00,34.88,34.9,34.86,34.88,79922.0,28.9815,28.9982,28.9649,28.9815,79922.0
2016-05-11 12:45:00,34.87,34.91,34.87,34.9,26948.0,28.9732,29.0065,28.9732,28.9982,26948.0
2016-05-11 12:50:00,34.89,34.93,34.89,34.9,38650.0,28.9898,29.0231,28.9898,28.9982,38650.0
2016-05-11 12:55:00,34.9,34.93,34.89,34.9,33622.0,28.9982,29.0231,28.9898,28.9982,33622.0
2016-05-11 13:00:00,34.91,34.91,34.88,34.9,24465.0,29.0065,29.0065,28.9815,28.9982,24465.0
2016-05-11 13:05:00,34.9,34.92,34.89,34.89,34003.0,28.9982,29.0148,28.9898,28.9898,34003.0
2016-05-11 13:10:00,34.9,34.92,34.88,34.9,25794.0,28.9982,29.0148,28.9815,28.9982,25794.0
2016-05-11 13:15:00,34.89,34.91,34.88,34.91,17189.0,28.9898,29.0065,28.9815,29.0065,17189.0
2016-05-11 13:20:00,34.91,34.94,34.84,34.86,56932.0,29.0065,29.0314,28.9483,28.9649,56932.0
2016-05-11 13:25:00,34.87,34.89,34.84,34.89,22589.0,28.9732,28.9898,28.9483,28.9898,22589.0
2016-05-11 13:30:00,34.88,34.9,34.88,34.9,28779.0,28.9815,28.9982,28.9815,28.9982,28779.0
2016-05-11 13:35:00,34.89,34.91,34.88,34.88,40961.0,28.9898,29.0065,28.9815,28.9815,40961.0
2016-05-11 13:40:00,34.89,34.89,34.81,34.82,31505.0,28.9898,28.9898,28.9234,28.9317,31505.0
2016-05-11 13:45:00,34.82,34.84,34.82,34.84,31732.0,28.9317,28.9483,28.9317,28.9483,31732.0
2016-05-11 13:50:00,34.84,34.88,34.83,34.86,20126.0,28.9483,28.9815,28.94,28.9649,20126.0
2016-05-11 13:55:00,34.87,34.89,34.86,34.88,28882.0,28.9732,28.9898,28.9649,28.9815,28882.0
2016-05-11 14:00:00,34.89,34.89,34.87,34.88,15740.0,28.9898,28.9898,28.9732,28.9815,15740.0
2016-05-11 14:05:00,34.88,34.89,34.8,34.8,113547.0,28.9815,28.9898,28.9151,28.9151,113547.0
2016-05-11 14:10:00,34.8,34.82,34.77,34.79,93931.0,28.9151,28.9317,28.8901,28.9068,93931.0
2016-05-11 14:15:00,34.79,34.8,34.75,34.8,39349.0,28.9068,28.9151,28.8735,28.9151,39349.0
2016-05-11 14:20:00,34.79,34.83,34.79,34.81,45283.0,28.9068,28.94,28.9068,28.9234,45283.0
2016-05-11 14:25:00,34.81,34.81,34.76,34.8,41204.0,28.9234,28.9234,28.8818,28.9151,41204.0
2016-05-11 14:30:00,34.79,34.8,34.75,34.75,36743.0,28.9068,28.9151,28.8735,28.8735,36743.0
2016-05-11 14:35:00,34.75,34.77,34.74,34.76,55141.0,28.8735,28.8901,28.8652,28.8818,55141.0
2016-05-11 14:40:00,34.77,34.77,34.74,34.75,21676.0,28.8901,28.8901,28.8652,28.8735,21676.0
2016-05-11 14:45:00,34.74,34.75,34.71,34.71,60439.0,28.8652,28.8735,28.8403,28.8403,60439.0
2016-05-11 14:50:00,34.7,34.77,34.7,34.76,54319.0,28.832,28.8901,28.832,28.8818,54319.0
2016-05-11 14:55:00,34.77,34.8,34.76,34.8,35984.0,28.8901,28.9151,28.8818,28.9151,35984.0
2016-05-11 15:00:00,34.8,34.8,34.78,34.79,30207.0,28.9151,28.9151,28.8985,28.9068,30207.0
2016-05-11 15:05:00,34.79,34.81,34.78,34.79,69833.0,28.9068,28.9234,28.8985,28.9068,69833.0
2016-05-11 15:10:00,34.78,34.8,34.75,34.76,85139.0,28.8985,28.9151,28.8735,28.8818,85139.0
2016-05-11 15:15:00,34.77,34.81,34.75,34.76,45347.0,28.8901,28.9234,28.8735,28.8818,45347.0
2016-05-11 15:20:00,34.75,34.77,34.74,34.75,82031.0,28.8735,28.8901,28.8652,28.8735,82031.0
2016-05-11 15:25:00,34.76,34.79,34.75,34.77,88333.0,28.8818,28.9068,28.8735,28.8901,88333.0
2016-05-11 15:30:00,34.77,34.85,34.77,34.84,110617.0,28.8901,28.9566,28.8901,28.9483,110617.0
2016-05-11 15:35:00,34.85,34.85,34.77,34.8,110853.0,28.9566,28.9566,28.8901,28.9151,110853.0
2016-05-11 15:40:00,34.81,34.82,34.79,34.8,83824.0,28.9234,28.9317,28.9068,28.9151,83824.0
2016-05-11 15:45:00,34.8,34.81,34.76,34.78,141052.0,28.9151,28.9234,28.8818,28.8985,141052.0
2016-05-11 15:50:00,34.79,34.79,34.74,34.74,140031.0,28.9068,28.9068,28.8652,28.8652,140031.0
2016-05-11 15:55:00,34.75,34.75,34.7,34.72,472022.0,28.8735,28.8735,28.832,28.8486,472022.0
2016-05-12 09:30:00,34.77,34.8,34.51,34.66,156047.0,28.8901,28.9151,28.6741,28.7987,156047.0
2016-05-12 09:35:00,34.69,34.81,34.69,34.71,75301.0,28.8237,28.9234,28.8237,28.8403,75301.0
2016-05-12 09:40:00,34.74,34.83,34.72,34.83,52826.0,28.8652,28.94,28.8486,28.94,52826.0
2016-05-12 09:45:00,34.83,34.91,34.8,34.85,94179.0,28.94,29.0065,28.9151,28.9566,94179.0
2016-05-12 09:50:00,34.86,34.93,34.76,34.92,131779.0,28.9649,29.0231,28.8818,29.0148,131779.0
2016-05-12 09:55:00,34.92,34.97,34.87,34.87,31761.0,29.0148,29.0563,28.9732,28.9732,31761.0
2016-05-12 10:00:00,34.88,34.94,34.87,34.89,73419.0,28.9815,29.0314,28.9732,28.9898,73419.0
2016-05-12 10:05:00,34.89,34.91,34.82,34.85,48750.0,28.9898,29.0065,28.9317,28.9566,48750.0
2016-05-12 10:10:00,34.85,34.86,34.76,34.76,74895.0,28.9566,28.9649,28.8818,28.8818,74895.0
2016-05-12 10:15:00,34.76,34.8,34.75,34.79,31740.0,28.8818,28.9151,28.8735,28.9068,31740.0
2016-05-12 10:20:00,34.79,34.87,34.78,34.85,65117.0,28.9068,28.9732,28.8985,28.9566,65117.0
2016-05-12 10:25:00,34.84,34.91,34.83,34.91,52291.0,28.9483,29.0065,28.94,29.0065,52291.0
2016-05-12 10:30:00,34.88,34.89,34.84,34.85,24736.0,28.9815,28.9898,28.9483,28.9566,24736.0
2016-05-12 10:35:00,34.85,34.94,34.85,34.93,37137.0,28.9566,29.0314,28.9566,29.0231,37137.0
2016-05-12 10:40:00,34.93,34.94,34.9,34.92,26128.0,29.0231,29.0314,28.9982,29.0148,26128.0
2016-05-12 10:45:00,34.92,34.95,34.89,34.93,42683.0,29.0148,29.0397,28.9898,29.0231,42683.0
2016-05-12 10:50:00,34.94,34.98,34.94,34.96,52170.0,29.0314,29.0646,29.0314,29.048,52170.0
2016-05-12 10:55:00,34.97,34.99,34.94,34.95,46302.0,29.0563,29.0729,29.0314,29.0397,46302.0
2016-05-12 11:00:00,34.94,34.96,34.9,34.91,47701.0,29.0314,29.048,28.9982,29.0065,47701.0
2016-05-12 11:05:00,34.91,34.99,34.91,34.98,61566.0,29.0065,29.0729,29.0065,29.0646,61566.0
2016-05-12 11:10:00,34.97,34.99,34.91,34.92,23890.0,29.0563,29.0729,29.0065,29.0148,23890.0
2016-05-12 11:15:00,34.91,34.91,34.87,34.87,31166.0,29.0065,29.0065,28.9732,28.9732,31166.0
2016-05-12 11:20:00,34.88,34.88,34.84,34.87,55274.0,28.9815,28.9815,28.9483,28.9732,55274.0
2016-05-12 11:25:00,34.87,34.91,34.86,34.89,35364.0,28.9732,29.0065,28.9649,28.9898,35364.0
2016-05-12 11:30:00,34.9,34.9,34.86,34.87,54236.0,28.9982,28.9982,28.9649,28.9732,54236.0
2016-05-12 11:35:00,34.88,34.88,34.83,34.83,25327.0,28.9815,28.9815,28.94,28.94,25327.0
2016-05-12 11:40:00,34.84,34.85,34.8,34.8,39973.0,28.9483,28.9566,28.9151,28.9151,39973.0
2016-05-12 11:45:00,34.81,34.86,34.81,34.84,29463.0,28.9234,28.9649,28.9234,28.9483,29463.0
2016-05-12 11:50:00,34.84,34.87,34.83,34.86,33291.0,28.9483,28.9732,28.94,28.9649,33291.0
2016-05-12 11:55:00,34.86,34.87,34.83,34.85,20044.0,28.9649,28.9732,28.94,28.9566,20044.0
2016-05-12 12:00:00,34.84,34.84,34.77,34.77,23968.0,28.9483,28.9483,28.8901,28.8901,23968.0
2016-05-12 12:05:00,34.77,34.8,34.77,34.78,30056.0,28.8901,28.9151,28.8901,28.8985,30056.0
2016-05-12 12:10:00,34.78,34.82,34.77,34.82,26711.0,28.8985,28.9317,28.8901,28.9317,26711.0
2016-05-12 12:15:00,34.81,34.85,34.8,34.82,19500.0,28.9234,28.9566,28.9151,28.9317,19500.0
2016-05-12 12:20:00,34.81,34.83,34.78,34.82,24681.0,28.9234,28.94,28.8985,28.9317,24681.0
2016-05-12 12:25:00,34.82,34.84,34.81,34.83,16106.0,28.9317,28.9483,28.9234,28.94,16106.0
2016-05-12 12:30:00,34.83,34.84,34.81,34.82,13759.0,28.94,28.9483,28.9234,28.9317,13759.0
2016-05-12 12:35:00,34.81,34.82,34.78,34.8,32431.0,28.9234,28.9317,28.8985,28.9151,32431.0
2016-05-12 12:40:00,34.8,34.83,34.79,34.83,20879.0,28.9151,28.94,28.9068,28.94,20879.0
2016-05-12 12:45:00,34.82,34.85,34.82,34.84,19585.0,28.9317,28.9566,28.9317,28.9483,19585.0
2016-05-12 12:50:00,34.83,34.88,34.82,34.86,34787.0,28.94,28.9815,28.9317,28.9649,34787.0
2016-05-12 12:55:00,34.86,34.89,34.85,34.87,29966.0,28.9649,28.9898,28.9566,28.9732,29966.0
2016-05-12 13:00:00,34.87,34.88,34.84,34.84,20566.0,28.9732,28.9815,28.9483,28.9483,20566.0
2016-05-12 13:05:00,34.84,34.86,34.82,34.83,33585.0,28.9483,28.9649,28.9317,28.94,33585.0
2016-05-12 13:10:00,34.83,34.83,34.79,34.8,32912.0,28.94,28.94,28.9068,28.9151,32912.0
2016-05-12 13:15:00,34.81,34.81,34.77,34.79,18842.0,28.9234,28.9234,28.8901,28.9068,18842.0
2016-05-12 13:20:00,34.79,34.81,34.76,34.8,31818.0,28.9068,28.9234,28.8818,28.9151,31818.0
2016-05-12 13:25:00,34.81,34.86,34.81,34.85,44187.0,28.9234,28.9649,28.9234,28.9566,44187.0
2016-05-12 13:30:00,34.84,34.85,34.79,34.79,24520.0,28.9483,28.9566,28.9068,28.9068,24520.0
2016-05-12 13:35:00,34.8,34.8,34.76,34.78,37470.0,28.9151,28.9151,28.8818,28.8985,37470.0
2016-05-12 13:40:00,34.79,34.84,34.77,34.84,42462.0,28.9068,28.9483,28.8901,28.9483,42462.0
2016-05-12 13:45:00,34.84,34.88,34.83,34.86,40937.0,28.9483,28.9815,28.94,28.9649,40937.0
2016-05-12 13:50:00,34.86,34.88,34.84,34.88,40070.0,28.9649,28.9815,28.9483,28.9815,40070.0
2016-05-12 13:55:00,34.88,34.95,34.88,34.95,44096.0,28.9815,29.0397,28.9815,29.0397,44096.0
2016-05-12 14:00:00,34.95,34.96,34.92,34.93,32173.0,29.0397,29.048,29.0148,29.0231,32173.0
2016-05-12 14:05:00,34.93,34.95,34.92,34.94,30735.0,29.0231,29.0397,29.0148,29.0314,30735.0
2016-05-12 14:10:00,34.94,35.01,34.93,34.99,73444.0,29.0314,29.0896,29.0231,29.0729,73444.0
2016-05-12 14:15:00,35.0,35.01,34.98,34.99,47528.0,29.0812,29.0896,29.0646,29.0729,47528.0
2016-05-12 14:20:00,34.99,35.04,34.98,35.03,67895.0,29.0729,29.1145,29.0646,29.1062,67895.0
2016-05-12 14:25:00,35.03,35.08,35.03,35.08,52422.0,29.1062,29.1477,29.1062,29.1477,52422.0
2016-05-12 14:30:00,35.08,35.1,35.06,35.07,53285.0,29.1477,29.1643,29.1311,29.1394,53285.0
2016-05-12 14:35:00,35.07,35.08,35.04,35.05,35115.0,29.1394,29.1477,29.1145,29.1228,35115.0
2016-05-12 14:40:00,35.05,35.05,35.0,35.0,46908.0,29.1228,29.1228,29.0812,29.0812,46908.0
2016-05-12 14:45:00,35.0,35.06,34.99,35.05,49403.0,29.0812,29.1311,29.0729,29.1228,49403.0
2016-05-12 14:50:00,35.05,35.07,35.05,35.06,23660.0,29.1228,29.1394,29.1228,29.1311,23660.0
2016-05-12 14:55:00,35.06,35.08,35.04,35.05,36406.0,29.1311,29.1477,29.1145,29.1228,36406.0
2016-05-12 15:00:00,35.05,35.05,35.0,35.01,37433.0,29.1228,29.1228,29.0812,29.0896,37433.0
2016-05-12 15:05:00,35.01,35.01,34.95,34.97,81586.0,29.0896,29.0896,29.0397,29.0563,81586.0
2016-05-12 15:10:00,34.96,34.98,34.95,34.97,33653.0,29.048,29.0646,29.0397,29.0563,33653.0
2016-05-12 15:15:00,34.97,34.99,34.92,34.93,81549.0,29.0563,29.0729,29.0148,29.0231,81549.0
2016-05-12 15:20:00,34.92,34.96,34.92,34.94,44888.0,29.0148,29.048,29.0148,29.0314,44888.0
2016-05-12 15:25:00,34.94,34.99,34.92,34.98,72554.0,29.0314,29.0729,29.0148,29.0646,72554.0
2016-05-12 15:30:00,34.97,34.99,34.96,34.97,88252.0,29.0563,29.0729,29.048,29.0563,88252.0
2016-05-12 15:35:00,34.97,35.01,34.96,34.99,112207.0,29.0563,29.0896,29.048,29.0729,112207.0
2016-05-12 15:40:00,34.99,35.01,34.96,34.97,152535.0,29.0729,29.0896,29.048,29.0563,152535.0
2016-05-12 15:45:00,34.97,34.98,34.96,34.96,59142.0,29.0563,29.0646,29.048,29.048,59142.0
2016-05-12 15:50:00,34.97,34.97,34.91,34.93,88980.0,29.0563,29.0563,29.0065,29.0231,88980.0
2016-05-12 15:55:00,34.93,34.93,34.87,34.9,313612.0,29.0231,29.0231,28.9732,28.9982,313612.0
2016-05-13 09:30:00,34.72,34.95,34.69,34.86,96218.0,28.8486,29.0397,28.8237,28.9649,96218.0
2016-05-13 09:35:00,34.86,34.89,34.79,34.88,118163.0,28.9649,28.9898,28.9068,28.9815,118163.0
2016-05-13 09:40:00,34.88,34.89,34.76,34.85,199141.0,28.9815,28.9898,28.8818,28.9566,199141.0
2016-05-13 09:45:00,34.84,34.96,34.84,34.87,102679.0,28.9483,29.048,28.9483,28.9732,102679.0
2016-05-13 09:50:00,34.87,34.88,34.75,34.76,57241.0,28.9732,28.9815,28.8735,28.8818,57241.0
2016-05-13 09:55:00,34.77,34.84,34.73,34.84,110630.0,28.8901,28.9483,28.8569,28.9483,110630.0
2016-05-13 10:00:00,34.84,34.95,34.84,34.94,83020.0,28.9483,29.0397,28.9483,29.0314,83020.0
2016-05-13 10:05:00,34.95,34.95,34.8,34.83,186075.0,29.0397,29.0397,28.9151,28.94,186075.0
2016-05-13 10:10:00,34.83,34.84,34.74,34.8,83733.0,28.94,28.9483,28.8652,28.9151,83733.0
2016-05-13 10:15:00,34.81,34.87,34.78,34.87,57109.0,28.9234,28.9732,28.8985,28.9732,57109.0
2016-05-13 10:20:00,34.87,34.89,34.84,34.86,59930.0,28.9732,28.9898,28.9483,28.9649,59930.0
2016-05-13 10:25:00,34.85,34.86,34.81,34.82,100523.0,28.9566,28.9649,28.9234,28.9317,100523.0
2016-05-13 10:30:00,34.83,34.91,34.82,34.87,62394.0,28.94,29.0065,28.9317,28.9732,62394.0
2016-05-13 10:35:00,34.86,34.91,34.83,34.84,88993.0,28.9649,29.0065,28.94,28.9483,88993.0
2016-05-13 10:40:00,34.85,34.86,34.78,34.83,76667.0,28.9566,28.9649,28.8985,28.94,76667.0
2016-05-13 10:45:00,34.82,34.84,34.81,34.81,41333.0,28.9317,28.9483,28.9234,28.9234,41333.0
2016-05-13 10:50:00,34.82,34.85,34.81,34.84,54239.0,28.9317,28.9566,28.9234,28.9483,54239.0
2016-05-13 10:55:00,34.84,34.84,34.79,34.83,57522.0,28.9483,28.9483,28.9068,28.94,57522.0
2016-05-13 11:00:00,34.83,35.0,34.83,35.0,40444.0,28.94,29.0812,28.94,29.0812,40444.0
2016-05-13 11:05:00,35.0,35.05,34.99,35.05,57503.0,29.0812,29.1228,29.0729,29.1228,57503.0
2016-05-13 11:10:00,35.05,35.13,35.04,35.12,75144.0,29.1228,29.1893,29.1145,29.181,75144.0
2016-05-13 11:15:00,35.12,35.19,35.1,35.18,41407.0,29.181,29.2391,29.1643,29.2308,41407.0
2016-05-13 11:20:00,35.19,35.19,35.12,35.16,48409.0,29.2391,29.2391,29.181,29.2142,48409.0
2016-05-13 11:25:00,35.16,35.2,35.13,35.13,39663.0,29.2142,29.2474,29.1893,29.1893,39663.0
2016-05-13 11:30:00,35.14,35.15,35.09,35.09,23582.0,29.1976,29.2059,29.156,29.156,23582.0
2016-05-13 11:35:00,35.09,35.1,34.99,35.0,63910.0,29.156,29.1643,29.0729,29.0812,63910.0
2016-05-13 11:40:00,35.0,35.03,34.98,35.02,31281.0,29.0812,29.1062,29.0646,29.0979,31281.0
2016-05-13 11:45:00,35.03,35.05,35.02,35.02,28559.0,29.1062,29.1228,29.0979,29.0979,28559.0
2016-05-13 11:50:00,35.02,35.03,34.98,35.02,34612.0,29.0979,29.1062,29.0646,29.0979,34612.0
2016-05-13 11:55:00,35.02,35.03,34.98,34.98,29170.0,29.0979,29.1062,29.0646,29.0646,29170.0
2016-05-13 12:00:00,34.98,35.01,34.96,34.98,37398.0,29.0646,29.0896,29.048,29.0646,37398.0
2016-05-13 12:05:00,34.98,35.02,34.95,35.02,38535.0,29.0646,29.0979,29.0397,29.0979,38535.0
2016-05-13 12:10:00,35.01,35.04,34.99,35.02,39318.0,29.0896,29.1145,29.0729,29.0979,39318.0
2016-05-13 12:15:00,35.02,35.04,34.98,35.02,66655.0,29.0979,29.1145,29.0646,29.0979,66655.0
2016-05-13 12:20:00,35.04,35.09,35.03,35.08,91271.0,29.1145,29.156,29.1062,29.1477,91271.0
2016-05-13 12:25:00,35.09,35.12,35.08,35.1,36727.0,29.156,29.181,29.1477,29.1643,36727.0
2016-05-13 12:30:00,35.1,35.17,35.09,35.17,94870.0,29.1643,29.2225,29.156,29.2225,94870.0
2016-05-13 12:35:00,35.16,35.17,35.1,35.12,59771.0,29.2142,29.2225,29.1643,29.181,59771.0
2016-05-13 12:40:00,35.11,35.12,35.05,35.05,43538.0,29.1726,29.181,29.1228,29.1228,43538.0
2016-05-13 12:45:00,35.06,35.09,35.05,35.07,46219.0,29.1311,29.156,29.1228,29.1394,46219.0
2016-05-13 12:50:00,35.08,35.11,35.07,35.09,40041.0,29.1477,29.1726,29.1394,29.156,40041.0
2016-05-13 12:55:00,35.1,35.12,35.07,35.07,57175.0,29.1643,29.181,29.1394,29.1394,57175.0
2016-05-13 13:00:00,35.06,35.06,35.03,35.06,35621.0,29.1311,29.1311,29.1062,29.1311,35621.0
2016-05-13 13:05:00,35.06,35.07,35.04,35.06,35036.0,29.1311,29.1394,29.1145,29.1311,35036.0
2016-05-13 13:10:00,35.06,35.08,35.04,35.06,44230.0,29.1311,29.1477,29.1145,29.1311,44230.0
2016-05-13 13:15:00,35.06,35.12,35.06,35.08,42823.0,29.1311,29.181,29.1311,29.1477,42823.0
2016-05-13 13:20:00,35.09,35.1,35.07,35.08,42868.0,29.156,29.1643,29.1394,29.1477,42868.0
2016-05-13 13:25:00,35.09,35.12,35.07,35.08,49249.0,29.156,29.181,29.1394,29.1477,49249.0
2016-05-13 13:30:00,35.09,35.11,35.07,35.09,37568.0,29.156,29.1726,29.1394,29.156,37568.0
2016-05-13 13:35:00,35.1,35.11,35.06,35.06,31328.0,29.1643,29.1726,29.1311,29.1311,31328.0
2016-05-13 13:40:00,35.06,35.07,35.02,35.04,39157.0,29.1311,29.1394,29.0979,29.1145,39157.0
2016-05-13 13:45:00,35.04,35.04,34.96,34.97,41292.0,29.1145,29.1145,29.048,29.0563,41292.0
2016-05-13 13:50:00,34.97,34.98,34.91,34.91,31067.0,29.0563,29.0646,29.0065,29.0065,31067.0
2016-05-13 13:55:00,34.92,34.94,34.82,34.84,209776.0,29.0148,29.0314,28.9317,28.9483,209776.0
2016-05-13 14:00:00,34.83,34.87,34.82,34.85,38042.0,28.94,28.9732,28.9317,28.9566,38042.0
2016-05-13 14:05:00,34.85,34.87,34.82,34.87,49940.0,28.9566,28.9732,28.9317,28.9732,49940.0
2016-05-13 14:10:00,34.87,34.92,34.86,34.88,53091.0,28.9732,29.0148,28.9649,28.9815,53091.0
2016-05-13 14:15:00,34.88,34.89,34.84,34.84,43462.0,28.9815,28.9898,28.9483,28.9483,43462.0
2016-05-13 14:20:00,34.84,34.85,34.76,34.8,52374.0,28.9483,28.9566,28.8818,28.9151,52374.0
2016-05-13 14:25:00,34.8,34.84,34.8,34.84,60638.0,28.9151,28.9483,28.9151,28.9483,60638.0
2016-05-13 14:30:00,34.83,34.85,34.81,34.85,53312.0,28.94,28.9566,28.9234,28.9566,53312.0
2016-05-13 14:35:00,34.84,34.88,34.82,34.88,144944.0,28.9483,28.9815,28.9317,28.9815,144944.0
2016-05-13 14:40:00,34.87,34.93,34.86,34.93,108597.0,28.9732,29.0231,28.9649,29.0231,108597.0
2016-05-13 14:45:00,34.92,34.96,34.89,34.96,121314.0,29.0148,29.048,28.9898,29.048,121314.0
2016-05-13 14:50:00,34.95,34.96,34.92,34.94,90106.0,29.0397,29.048,29.0148,29.0314,90106.0
2016-05-13 14:55:00,34.94,34.98,34.92,34.98,43070.0,29.0314,29.0646,29.0148,29.0646,43070.0
2016-05-13 15:00:00,34.98,34.98,34.95,34.97,41223.0,29.0646,29.0646,29.0397,29.0563,41223.0
2016-05-13 15:05:00,34.97,34.98,34.95,34.97,102124.0,29.0563,29.0646,29.0397,29.0563,102124.0
2016-05-13 15:10:00,34.97,34.97,34.94,34.94,60627.0,29.0563,29.0563,29.0314,29.0314,60627.0
2016-05-13 15:15:00,34.95,34.97,34.94,34.96,55726.0,29.0397,29.0563,29.0314,29.048,55726.0
2016-05-13 15:20:00,34.95,34.97,34.94,34.97,90876.0,29.0397,29.0563,29.0314,29.0563,90876.0
2016-05-13 15:25:00,34.97,34.97,34.91,34.91,61039.0,29.0563,29.0563,29.0065,29.0065,61039.0
2016-05-13 15:30:00,34.91,34.94,34.9,34.91,45432.0,29.0065,29.0314,28.9982,29.0065,45432.0
2016-05-13 15:35:00,34.91,34.92,34.9,34.91,48669.0,29.0065,29.0148,28.9982,29.0065,48669.0
2016-05-13 15:40:00,34.91,34.92,34.89,34.9,99208.0,29.0065,29.0148,28.9898,28.9982,99208.0
2016-05-13 15:45:00,34.9,34.9,34.87,34.9,125731.0,28.9982,28.9982,28.9732,28.9982,125731.0
2016-05-13 15:50:00,34.9,34.9,34.87,34.88,133933.0,28.9982,28.9982,28.9732,28.9815,133933.0
2016-05-13 15:55:00,34.87,34.88,34.85,34.86,287069.0,28.9732,28.9815,28.9566,28.9649,287069.0
2016-05-16 09:30:00,34.79,34.79,34.58,34.73,160168.0,28.9068,28.9068,28.7323,28.8569,160168.0
2016-05-16 09:35:00,34.73,34.74,34.63,34.72,65132.0,28.8569,28.8652,28.7738,28.8486,65132.0
2016-05-16 09:40:00,34.72,34.72,34.6,34.62,47801.0,28.8486,28.8486,28.7489,28.7655,47801.0
2016-05-16 09:45:00,34.62,34.71,34.62,34.62,90312.0,28.7655,28.8403,28.7655,28.7655,90312.0
2016-05-16 09:50:00,34.63,34.65,34.53,34.53,90814.0,28.7738,28.7904,28.6907,28.6907,90814.0
2016-05-16 09:55:00,34.53,34.63,34.46,34.61,235330.0,28.6907,28.7738,28.6326,28.7572,235330.0
2016-05-16 10:00:00,34.62,34.62,34.54,34.57,98850.0,28.7655,28.7655,28.699,28.724,98850.0
2016-05-16 10:05:00,34.57,34.59,34.51,34.54,76009.0,28.724,28.7406,28.6741,28.699,76009.0
2016-05-16 10:10:00,34.55,34.62,34.54,34.58,46339.0,28.7073,28.7655,28.699,28.7323,46339.0
2016-05-16 10:15:00,34.57,34.58,34.53,34.53,60977.0,28.724,28.7323,28.6907,28.6907,60977.0
2016-05-16 10:20:00,34.53,34.54,34.42,34.49,105016.0,28.6907,28.699,28.5993,28.6575,105016.0
2016-05-16 10:25:00,34.49,34.54,34.45,34.47,141172.0,28.6575,28.699,28.6243,28.6409,141172.0
2016-05-16 10:30:00,34.47,34.48,34.43,34.44,91115.0,28.6409,28.6492,28.6076,28.6159,91115.0
2016-05-16 10:35:00,34.45,34.48,34.44,34.46,52281.0,28.6243,28.6492,28.6159,28.6326,52281.0
2016-05-16 10:40:00,34.45,34.53,34.44,34.51,40557.0,28.6243,28.6907,28.6159,28.6741,40557.0
2016-05-16 10:45:00,34.5,34.56,34.49,34.55,27385.0,28.6658,28.7157,28.6575,28.7073,27385.0
2016-05-16 10:50:00,34.55,34.61,34.54,34.58,49654.0,28.7073,28.7572,28.699,28.7323,49654.0
2016-05-16 10:55:00,34.59,34.6,34.54,34.55,32453.0,28.7406,28.7489,28.699,28.7073,32453.0
2016-05-16 11:00:00,34.55,34.62,34.55,34.59,68734.0,28.7073,28.7655,28.7073,28.7406,68734.0
2016-05-16 11:05:00,34.59,34.65,34.58,34.65,61880.0,28.7406,28.7904,28.7323,28.7904,61880.0
2016-05-16 11:10:00,34.65,34.66,34.63,34.66,39699.0,28.7904,28.7987,28.7738,28.7987,39699.0
2016-05-16 11:15:00,34.66,34.68,34.64,34.68,58520.0,28.7987,28.8154,28.7821,28.8154,58520.0
2016-05-16 11:20:00,34.67,34.75,34.67,34.7,58872.0,28.8071,28.8735,28.8071,28.832,58872.0
2016-05-16 11:25:00,34.71,34.79,34.7,34.78,54593.0,28.8403,28.9068,28.832,28.8985,54593.0
2016-05-16 11:30:00,34.77,34.83,34.77,34.83,35808.0,28.8901,28.94,28.8901,28.94,35808.0
2016-05-16 11:35:00,34.83,34.89,34.82,34.88,64638.0,28.94,28.9898,28.9317,28.9815,64638.0
2016-05-16 11:40:00,34.87,34.89,34.86,34.88,31977.0,28.9732,28.9898,28.9649,28.9815,31977.0
2016-05-16 11:45:00,34.88,34.92,34.87,34.92,49522.0,28.9815,29.0148,28.9732,29.0148,49522.0
2016-05-16 11:50:00,34.92,34.95,34.92,34.93,28573.0,29.0148,29.0397,29.0148,29.0231,28573.0
2016-05-16 11:55:00,34.94,34.95,34.92,34.93,34353.0,29.0314,29.0397,29.0148,29.0231,34353.0
2016-05-16 12:00:00,34.93,34.94,34.86,34.86,54479.0,29.0231,29.0314,28.9649,28.9649,54479.0
2016-05-16 12:05:00,34.86,34.86,34.83,34.84,39596.0,28.9649,28.9649,28.94,28.9483,39596.0
2016-05-16 12:10:00,34.84,34.88,34.83,34.88,35796.0,28.9483,28.9815,28.94,28.9815,35796.0
2016-05-16 12:15:00,34.88,34.88,34.83,34.83,32145.0,28.9815,28.9815,28.94,28.94,32145.0
2016-05-16 12:20:00,34.83,34.86,34.82,34.82,25603.0,28.94,28.9649,28.9317,28.9317,25603.0
2016-05-16 12:25:00,34.83,34.84,34.77,34.77,49474.0,28.94,28.9483,28.8901,28.8901,49474.0
2016-05-16 12:30:00,34.77,34.79,34.76,34.76,49367.0,28.8901,28.9068,28.8818,28.8818,49367.0
2016-05-16 12:35:00,34.76,34.83,34.76,34.79,33444.0,28.8818,28.94,28.8818,28.9068,33444.0
2016-05-16 12:40:00,34.8,34.85,34.79,34.84,31960.0,28.9151,28.9566,28.9068,28.9483,31960.0
2016-05-16 12:45:00,34.84,34.88,34.83,34.83,32016.0,28.9483,28.9815,28.94,28.94,32016.0
2016-05-16 12:50:00,34.84,34.84,34.8,34.81,30553.0,28.9483,28.9483,28.9151,28.9234,30553.0
2016-05-16 12:55:00,34.81,34.84,34.8,34.83,22100.0,28.9234,28.9483,28.9151,28.94,22100.0
2016-05-16 13:00:00,34.83,34.89,34.83,34.89,33614.0,28.94,28.9898,28.94,28.9898,33614.0
2016-05-16 13:05:00,34.88,34.89,34.85,34.85,21784.0,28.9815,28.9898,28.9566,28.9566,21784.0
2016-05-16 13:10:00,34.85,34.89,34.84,34.87,28888.0,28.9566,28.9898,28.9483,28.9732,28888.0
2016-05-16 13:15:00,34.86,34.91,34.86,34.9,31095.0,28.9649,29.0065,28.9649,28.9982,31095.0
2016-05-16 13:20:00,34.9,34.91,34.88,34.88,18918.0,28.9982,29.0065,28.9815,28.9815,18918.0
2016-05-16 13:25:00,34.89,34.9,34.85,34.87,47555.0,28.9898,28.9982,28.9566,28.9732,47555.0
2016-05-16 13:30:00,34.86,34.89,34.85,34.86,50186.0,28.9649,28.9898,28.9566,28.9649,50186.0
2016-05-16 13:35:00,34.87,34.9,34.86,34.89,41543.0,28.9732,28.9982,28.9649,28.9898,41543.0
2016-05-16 13:40:00,34.88,34.9,34.86,34.88,56432.0,28.9815,28.9982,28.9649,28.9815,56432.0
2016-05-16 13:45:00,34.88,34.9,34.87,34.89,53389.0,28.9815,28.9982,28.9732,28.9898,53389.0
2016-05-16 13:50:00,34.89,34.9,34.86,34.89,36546.0,28.9898,28.9982,28.9649,28.9898,36546.0
2016-05-16 13:55:00,34.89,34.9,34.87,34.89,84110.0,28.9898,28.9982,28.9732,28.9898,84110.0
2016-05-16 14:00:00,34.89,34.9,34.87,34.88,67524.0,28.9898,28.9982,28.9732,28.9815,67524.0
2016-05-16 14:05:00,34.89,34.9,34.88,34.89,87969.0,28.9898,28.9982,28.9815,28.9898,87969.0
2016-05-16 14:10:00,34.89,34.91,34.89,34.91,100374.0,28.9898,29.0065,28.9898,29.0065,100374.0
2016-05-16 14:15:00,34.9,34.97,34.9,34.95,218722.0,28.9982,29.0563,28.9982,29.0397,218722.0
2016-05-16 14:20:00,34.95,35.02,34.95,35.02,52185.0,29.0397,29.0979,29.0397,29.0979,52185.0
2016-05-16 14:25:00,35.01,35.04,35.01,35.04,44622.0,29.0896,29.1145,29.0896,29.1145,44622.0
2016-05-16 14:30:00,35.03,35.04,35.02,35.02,48286.0,29.1062,29.1145,29.0979,29.0979,48286.0
2016-05-16 14:35:00,35.03,35.03,34.95,34.97,50333.0,29.1062,29.1062,29.0397,29.0563,50333.0
2016-05-16 14:40:00,34.96,35.01,34.96,35.0,41840.0,29.048,29.0896,29.048,29.0812,41840.0
2016-05-16 14:45:00,35.0,35.01,34.97,34.97,42855.0,29.0812,29.0896,29.0563,29.0563,42855.0
2016-05-16 14:50:00,34.98,34.98,34.96,34.98,47121.0,29.0646,29.0646,29.048,29.0646,47121.0
2016-05-16 14:55:00,34.98,34.99,34.96,34.96,58383.0,29.0646,29.0729,29.048,29.048,58383.0
2016-05-16 15:00:00,34.97,34.98,34.94,34.96,59809.0,29.0563,29.0646,29.0314,29.048,59809.0
2016-05-16 15:05:00,34.95,34.97,34.92,34.93,71566.0,29.0397,29.0563,29.0148,29.0231,71566.0
2016-05-16 15:10:00,34.93,34.93,34.88,34.88,45695.0,29.0231,29.0231,28.9815,28.9815,45695.0
2016-05-16 15:15:00,34.88,34.9,34.87,34.88,72186.0,28.9815,28.9982,28.9732,28.9815,72186.0
2016-05-16 15:20:00,34.88,34.89,34.87,34.88,39863.0,28.9815,28.9898,28.9732,28.9815,39863.0
2016-05-16 15:25:00,34.88,34.88,34.84,34.86,82937.0,28.9815,28.9815,28.9483,28.9649,82937.0
2016-05-16 15:30:00,34.86,34.86,34.82,34.83,68754.0,28.9649,28.9649,28.9317,28.94,68754.0
2016-05-16 15:35:00,34.82,34.83,34.8,34.82,158600.0,28.9317,28.94,28.9151,28.9317,158600.0
2016-05-16 15:40:00,34.82,34.82,34.79,34.81,101219.0,28.9317,28.9317,28.9068,28.9234,101219.0
2016-05-16 15:45:00,34.8,34.81,34.78,34.8,118719.0,28.9151,28.9234,28.8985,28.9151,118719.0
2016-05-16 15:50:00,34.8,34.8,34.76,34.76,156634.0,28.9151,28.9151,28.8818,28.8818,156634.0
2016-05-16 15:55:00,34.77,34.77,34.73,34.76,513263.0,28.8901,28.8901,28.8569,28.8818,513263.0
2016-05-17 09:30:00,34.64,34.82,34.6,34.79,147149.0,28.7821,28.9317,28.7489,28.9068,147149.0
2016-05-17 09:35:00,34.79,34.79,34.58,34.6,74333.0,28.9068,28.9068,28.7323,28.7489,74333.0
2016-05-17 09:40:00,34.61,34.62,34.51,34.52,68212.0,28.7572,28.7655,28.6741,28.6824,68212.0
2016-05-17 09:45:00,34.52,34.61,34.52,34.55,75231.0,28.6824,28.7572,28.6824,28.7073,75231.0
2016-05-17 09:50:00,34.55,34.55,34.47,34.51,53366.0,28.7073,28.7073,28.6409,28.6741,53366.0
2016-05-17 09:55:00,34.51,34.53,34.44,34.51,51086.0,28.6741,28.6907,28.6159,28.6741,51086.0
2016-05-17 10:00:00,34.52,34.54,34.5,34.51,69706.0,28.6824,28.699,28.6658,28.6741,69706.0
2016-05-17 10:05:00,34.51,34.61,34.48,34.58,101865.0,28.6741,28.7572,28.6492,28.7323,101865.0
2016-05-17 10:10:00,34.58,34.6,34.52,34.54,42411.0,28.7323,28.7489,28.6824,28.699,42411.0
2016-05-17 10:15:00,34.53,34.59,34.52,34.54,80159.0,28.6907,28.7406,28.6824,28.699,80159.0
2016-05-17 10:20:00,34.55,34.6,34.54,34.57,80170.0,28.7073,28.7489,28.699,28.724,80170.0
2016-05-17 10:25:00,34.57,34.58,34.53,34.55,46955.0,28.724,28.7323,28.6907,28.7073,46955.0
2016-05-17 10:30:00,34.55,34.59,34.53,34.59,62047.0,28.7073,28.7406,28.6907,28.7406,62047.0
2016-05-17 10:35:00,34.59,34.6,34.55,34.59,47890.0,28.7406,28.7489,28.7073,28.7406,47890.0
2016-05-17 10:40:00,34.59,34.64,34.58,34.64,46917.0,28.7406,28.7821,28.7323,28.7821,46917.0
2016-05-17 10:45:00,34.64,34.7,34.63,34.68,50147.0,28.7821,28.832,28.7738,28.8154,50147.0
2016-05-17 10:50:00,34.67,34.68,34.62,34.66,50354.0,28.8071,28.8154,28.7655,28.7987,50354.0
2016-05-17 10:55:00,34.66,34.7,34.61,34.69,138556.0,28.7987,28.832,28.7572,28.8237,138556.0
2016-05-17 11:00:00,34.69,34.69,34.63,34.65,37001.0,28.8237,28.8237,28.7738,28.7904,37001.0
2016-05-17 11:05:00,34.65,34.67,34.61,34.62,54780.0,28.7904,28.8071,28.7572,28.7655,54780.0
2016-05-17 11:10:00,34.62,34.62,34.58,34.59,48064.0,28.7655,28.7655,28.7323,28.7406,48064.0
2016-05-17 11:15:00,34.59,34.6,34.57,34.59,34313.0,28.7406,28.7489,28.724,28.7406,34313.0
2016-05-17 11:20:00,34.59,34.6,34.53,34.53,32342.0,28.7406,28.7489,28.6907,28.6907,32342.0
2016-05-17 11:25:00,34.53,34.57,34.53,34.56,40157.0,28.6907,28.724,28.6907,28.7157,40157.0
2016-05-17 11:30:00,34.55,34.62,34.55,34.61,30139.0,28.7073,28.7655,28.7073,28.7572,30139.0
2016-05-17 11:35:00,34.62,34.62,34.55,34.57,44541.0,28.7655,28.7655,28.7073,28.724,44541.0
2016-05-17 11:40:00,34.58,34.65,34.57,34.64,38484.0,28.7323,28.7904,28.724,28.7821,38484.0
2016-05-17 11:45:00,34.65,34.68,34.64,34.68,31364.0,28.7904,28.8154,28.7821,28.8154,31364.0
2016-05-17 11:50:00,34.68,34.71,34.66,34.67,48024.0,28.8154,28.8403,28.7987,28.8071,48024.0
2016-05-17 11:55:00,34.67,34.68,34.64,34.66,43661.0,28.8071,28.8154,28.7821,28.7987,43661.0
2016-05-17 12:00:00,34.66,34.66,34.59,34.61,26453.0,28.7987,28.7987,28.7406,28.7572,26453.0
2016-05-17 12:05:00,34.61,34.61,34.57,34.57,25178.0,28.7572,28.7572,28.724,28.724,25178.0
2016-05-17 12:10:00,34.57,34.58,34.55,34.56,21495.0,28.724,28.7323,28.7073,28.7157,21495.0
2016-05-17 12:15:00,34.56,34.56,34.52,34.54,44812.0,28.7157,28.7157,28.6824,28.699,44812.0
2016-05-17 12:20:00,34.54,34.54,34.52,34.52,11538.0,28.699,28.699,28.6824,28.6824,11538.0
2016-05-17 12:25:00,34.52,34.53,34.5,34.52,23646.0,28.6824,28.6907,28.6658,28.6824,23646.0
2016-05-17 12:30:00,34.52,34.54,34.51,34.53,23593.0,28.6824,28.699,28.6741,28.6907,23593.0
2016-05-17 12:35:00,34.54,34.57,34.53,34.56,20458.0,28.699,28.724,28.6907,28.7157,20458.0
2016-05-17 12:40:00,34.57,34.61,34.56,34.59,31216.0,28.724,28.7572,28.7157,28.7406,31216.0
2016-05-17 12:45:00,34.59,34.6,34.55,34.57,30237.0,28.7406,28.7489,28.7073,28.724,30237.0
2016-05-17 12:50:00,34.57,34.6,34.56,34.57,33176.0,28.724,28.7489,28.7157,28.724,33176.0
2016-05-17 12:55:00,34.56,34.57,34.54,34.57,23926.0,28.7157,28.724,28.699,28.724,23926.0
2016-05-17 13:00:00,34.56,34.57,34.53,34.53,23540.0,28.7157,28.724,28.6907,28.6907,23540.0
2016-05-17 13:05:00,34.53,34.56,34.52,34.54,28035.0,28.6907,28.7157,28.6824,28.699,28035.0
2016-05-17 13:10:00,34.54,34.55,34.52,34.54,28148.0,28.699,28.7073,28.6824,28.699,28148.0
2016-05-17 13:15:00,34.54,34.56,34.52,34.55,34961.0,28.699,28.7157,28.6824,28.7073,34961.0
2016-05-17 13:20:00,34.55,34.55,34.5,34.5,27683.0,28.7073,28.7073,28.6658,28.6658,27683.0
2016-05-17 13:25:00,34.5,34.52,34.48,34.51,57819.0,28.6658,28.6824,28.6492,28.6741,57819.0
2016-05-17 13:30:00,34.51,34.56,34.51,34.55,21964.0,28.6741,28.7157,28.6741,28.7073,21964.0
2016-05-17 13:35:00,34.54,34.6,34.54,34.6,28450.0,28.699,28.7489,28.699,28.7489,28450.0
2016-05-17 13:40:00,34.6,34.65,34.58,34.65,114007.0,28.7489,28.7904,28.7323,28.7904,114007.0
2016-05-17 13:45:00,34.65,34.65,34.59,34.59,48699.0,28.7904,28.7904,28.7406,28.7406,48699.0
2016-05-17 13:50:00,34.6,34.62,34.55,34.57,26465.0,28.7489,28.7655,28.7073,28.724,26465.0
2016-05-17 13:55:00,34.57,34.58,34.5,34.5,50705.0,28.724,28.7323,28.6658,28.6658,50705.0
2016-05-17 14:00:00,34.5,34.5,34.44,34.44,33208.0,28.6658,28.6658,28.6159,28.6159,33208.0
2016-05-17 14:05:00,34.44,34.45,34.39,34.4,66622.0,28.6159,28.6243,28.5744,28.5827,66622.0
2016-05-17 14:10:00,34.39,34.44,34.38,34.43,39698.0,28.5744,28.6159,28.5661,28.6076,39698.0
2016-05-17 14:15:00,34.42,34.43,34.36,34.37,46213.0,28.5993,28.6076,28.5495,28.5578,46213.0
2016-05-17 14:20:00,34.37,34.39,34.35,34.38,55767.0,28.5578,28.5744,28.5412,28.5661,55767.0
2016-05-17 14:25:00,34.39,34.39,34.31,34.39,62602.0,28.5744,28.5744,28.5079,28.5744,62602.0
2016-05-17 14:30:00,34.38,34.39,34.35,34.37,55899.0,28.5661,28.5744,28.5412,28.5578,55899.0
2016-05-17 14:35:00,34.36,34.41,34.36,34.4,51092.0,28.5495,28.591,28.5495,28.5827,51092.0
2016-05-17 14:40:00,34.41,34.51,34.4,34.51,163888.0,28.591,28.6741,28.5827,28.6741,163888.0
2016-05-17 14:45:00,34.51,34.51,34.47,34.49,51784.0,28.6741,28.6741,28.6409,28.6575,51784.0
2016-05-17 14:50:00,34.49,34.5,34.46,34.46,42728.0,28.6575,28.6658,28.6326,28.6326,42728.0
2016-05-17 14:55:00,34.46,34.48,34.44,34.47,58193.0,28.6326,28.6492,28.6159,28.6409,58193.0
2016-05-17 15:00:00,34.47,34.48,34.42,34.43,50503.0,28.6409,28.6492,28.5993,28.6076,50503.0
2016-05-17 15:05:00,34.43,34.52,34.42,34.51,111585.0,28.6076,28.6824,28.5993,28.6741,111585.0
2016-05-17 15:10:00,34.5,34.53,34.45,34.46,72889.0,28.6658,28.6907,28.6243,28.6326,72889.0
2016-05-17 15:15:00,34.46,34.46,34.42,34.43,69306.0,28.6326,28.6326,28.5993,28.6076,69306.0
2016-05-17 15:20:00,34.42,34.44,34.39,34.41,59009.0,28.5993,28.6159,28.5744,28.591,59009.0
2016-05-17 15:25:00,34.4,34.41,34.36,34.39,66127.0,28.5827,28.591,28.5495,28.5744,66127.0
2016-05-17 15:30:00,34.39,34.4,34.37,34.37,51588.0,28.5744,28.5827,28.5578,28.5578,51588.0
2016-05-17 15:35:00,34.38,34.47,34.35,34.46,136318.0,28.5661,28.6409,28.5412,28.6326,136318.0
2016-05-17 15:40:00,34.46,34.48,34.43,34.46,105304.0,28.6326,28.6492,28.6076,28.6326,105304.0
2016-05-17 15:45:00,34.46,34.49,34.45,34.48,149950.0,28.6326,28.6575,28.6243,28.6492,149950.0
2016-05-17 15:50:00,34.48,34.49,34.42,34.43,93613.0,28.6492,28.6575,28.5993,28.6076,93613.0
2016-05-17 15:55:00,34.44,34.47,34.41,34.44,271288.0,28.6159,28.6409,28.591,28.6159,271288.0
2016-05-18 09:30:00,34.28,34.3,33.62,34.01,369507.0,28.483,28.4996,27.9346,28.2587,369507.0
2016-05-18 09:35:00,34.02,34.1,33.9,33.95,88132.0,28.267,28.3334,28.1673,28.2088,88132.0
2016-05-18 09:40:00,33.96,34.08,33.87,34.05,192632.0,28.2171,28.3168,28.1423,28.2919,192632.0
2016-05-18 09:45:00,34.05,34.14,34.01,34.02,76800.0,28.2919,28.3667,28.2587,28.267,76800.0
2016-05-18 09:50:00,34.01,34.18,34.01,34.11,64652.0,28.2587,28.3999,28.2587,28.3418,64652.0
2016-05-18 09:55:00,34.11,34.14,33.96,34.02,183507.0,28.3418,28.3667,28.2171,28.267,183507.0
2016-05-18 10:00:00,34.02,34.1,33.99,34.0,72773.0,28.267,28.3334,28.242,28.2504,72773.0
2016-05-18 10:05:00,34.0,34.06,33.96,34.03,108787.0,28.2504,28.3002,28.2171,28.2753,108787.0
2016-05-18 10:10:00,34.03,34.1,33.96,34.09,104419.0,28.2753,28.3334,28.2171,28.3251,104419.0
2016-05-18 10:15:00,34.09,34.18,34.08,34.14,122085.0,28.3251,28.3999,28.3168,28.3667,122085.0
2016-05-18 10:20:00,34.14,34.2,34.1,34.15,118777.0,28.3667,28.4165,28.3334,28.375,118777.0
2016-05-18 10:25:00,34.15,34.16,34.09,34.13,137699.0,28.375,28.3833,28.3251,28.3584,137699.0
2016-05-18 10:30:00,34.13,34.19,34.08,34.09,79823.0,28.3584,28.4082,28.3168,28.3251,79823.0
2016-05-18 10:35:00,34.08,34.12,34.05,34.08,82224.0,28.3168,28.3501,28.2919,28.3168,82224.0
2016-05-18 10:40:00,34.08,34.11,34.03,34.04,90357.0,28.3168,28.3418,28.2753,28.2836,90357.0
2016-05-18 10:45:00,34.05,34.16,34.05,34.14,93026.0,28.2919,28.3833,28.2919,28.3667,93026.0
2016-05-18 10:50:00,34.15,34.2,34.14,34.16,52745.0,28.375,28.4165,28.3667,28.3833,52745.0
2016-05-18 10:55:00,34.16,34.18,34.08,34.1,48942.0,28.3833,28.3999,28.3168,28.3334,48942.0
2016-05-18 11:00:00,34.1,34.11,34.05,34.08,56925.0,28.3334,28.3418,28.2919,28.3168,56925.0
2016-05-18 11:05:00,34.08,34.08,34.0,34.01,78500.0,28.3168,28.3168,28.2504,28.2587,78500.0
2016-05-18 11:10:00,34.02,34.04,33.98,34.04,81047.0,28.267,28.2836,28.2337,28.2836,81047.0
2016-05-18 11:15:00,34.04,34.07,34.01,34.07,58211.0,28.2836,28.3085,28.2587,28.3085,58211.0
2016-05-18 11:20:00,34.07,34.11,34.06,34.07,112465.0,28.3085,28.3418,28.3002,28.3085,112465.0
2016-05-18 11:25:00,34.07,34.17,34.06,34.16,117313.0,28.3085,28.3916,28.3002,28.3833,117313.0
2016-05-18 11:30:00,34.16,34.17,34.13,34.14,91950.0,28.3833,28.3916,28.3584,28.3667,91950.0
2016-05-18 11:35:00,34.14,34.17,34.09,34.09,61036.0,28.3667,28.3916,28.3251,28.3251,61036.0
2016-05-18 11:40:00,34.1,34.13,34.07,34.12,102669.0,28.3334,28.3584,28.3085,28.3501,102669.0
2016-05-18 11:45:00,34.13,34.14,34.08,34.12,47796.0,28.3584,28.3667,28.3168,28.3501,47796.0
2016-05-18 11:50:00,34.13,34.13,34.05,34.07,49411.0,28.3584,28.3584,28.2919,28.3085,49411.0
2016-05-18 11:55:00,34.07,34.09,34.01,34.02,70010.0,28.3085,28.3251,28.2587,28.267,70010.0
2016-05-18 12:00:00,34.03,34.03,34.0,34.0,28484.0,28.2753,28.2753,28.2504,28.2504,28484.0
2016-05-18 12:05:00,34.01,34.03,34.0,34.02,34671.0,28.2587,28.2753,28.2504,28.267,34671.0
2016-05-18 12:10:00,34.01,34.09,34.01,34.08,37374.0,28.2587,28.3251,28.2587,28.3168,37374.0
2016-05-18 12:15:00,34.09,34.1,34.03,34.09,65279.0,28.3251,28.3334,28.2753,28.3251,65279.0
2016-05-18 12:20:00,34.09,34.11,34.07,34.1,47142.0,28.3251,28.3418,28.3085,28.3334,47142.0
2016-05-18 12:25:00,34.1,34.11,34.03,34.06,49095.0,28.3334,28.3418,28.2753,28.3002,49095.0
2016-05-18 12:30:00,34.07,34.15,34.06,34.15,41727.0,28.3085,28.375,28.3002,28.375,41727.0
2016-05-18 12:35:00,34.15,34.16,34.11,34.11,52079.0,28.375,28.3833,28.3418,28.3418,52079.0
2016-05-18 12:40:00,34.11,34.16,34.1,34.16,29241.0,28.3418,28.3833,28.3334,28.3833,29241.0
2016-05-18 12:45:00,34.16,34.16,34.12,34.14,33734.0,28.3833,28.3833,28.3501,28.3667,33734.0
2016-05-18 12:50:00,34.13,34.15,34.12,34.14,63117.0,28.3584,28.375,28.3501,28.3667,63117.0
2016-05-18 12:55:00,34.15,34.22,34.14,34.2,117304.0,28.375,28.4332,28.3667,28.4165,117304.0
2016-05-18 13:00:00,34.2,34.29,34.2,34.26,65339.0,28.4165,28.4913,28.4165,28.4664,65339.0
2016-05-18 13:05:00,34.27,34.3,34.25,34.27,69719.0,28.4747,28.4996,28.4581,28.4747,69719.0
2016-05-18 13:10:00,34.27,34.31,34.25,34.31,40974.0,28.4747,28.5079,28.4581,28.5079,40974.0
2016-05-18 13:15:00,34.3,34.31,34.27,34.29,36341.0,28.4996,28.5079,28.4747,28.4913,36341.0
2016-05-18 13:20:00,34.28,34.37,34.27,34.37,47290.0,28.483,28.5578,28.4747,28.5578,47290.0
2016-05-18 13:25:00,34.38,34.42,34.37,34.39,82819.0,28.5661,28.5993,28.5578,28.5744,82819.0
2016-05-18 13:30:00,34.39,34.45,34.38,34.42,60866.0,28.5744,28.6243,28.5661,28.5993,60866.0
2016-05-18 13:35:00,34.43,34.48,34.42,34.44,81265.0,28.6076,28.6492,28.5993,28.6159,81265.0
2016-05-18 13:40:00,34.43,34.49,34.43,34.47,84736.0,28.6076,28.6575,28.6076,28.6409,84736.0
2016-05-18 13:45:00,34.48,34.49,34.35,34.36,76013.0,28.6492,28.6575,28.5412,28.5495,76013.0
2016-05-18 13:50:00,34.37,34.37,34.28,34.3,103154.0,28.5578,28.5578,28.483,28.4996,103154.0
2016-05-18 13:55:00,34.3,34.33,34.25,34.25,108189.0,28.4996,28.5245,28.4581,28.4581,108189.0
2016-05-18 14:00:00,34.25,34.25,34.07,34.08,97766.0,28.4581,28.4581,28.3085,28.3168,97766.0
2016-05-18 14:05:00,34.08,34.14,34.0,34.13,75062.0,28.3168,28.3667,28.2504,28.3584,75062.0
2016-05-18 14:10:00,34.12,34.14,34.05,34.08,53315.0,28.3501,28.3667,28.2919,28.3168,53315.0
2016-05-18 14:15:00,34.07,34.1,34.01,34.1,59289.0,28.3085,28.3334,28.2587,28.3334,59289.0
2016-05-18 14:20:00,34.1,34.12,34.02,34.11,43506.0,28.3334,28.3501,28.267,28.3418,43506.0
2016-05-18 14:25:00,34.11,34.11,33.93,33.96,80997.0,28.3418,28.3418,28.1922,28.2171,80997.0
2016-05-18 14:30:00,33.96,34.0,33.92,34.0,137559.0,28.2171,28.2504,28.1839,28.2504,137559.0
2016-05-18 14:35:00,34.0,34.06,33.99,34.04,75842.0,28.2504,28.3002,28.242,28.2836,75842.0
2016-05-18 14:40:00,34.04,34.14,34.01,34.11,90939.0,28.2836,28.3667,28.2587,28.3418,90939.0
2016-05-18 14:45:00,34.11,34.11,34.04,34.06,76691.0,28.3418,28.3418,28.2836,28.3002,76691.0
2016-05-18 14:50:00,34.07,34.2,34.07,34.15,122994.0,28.3085,28.4165,28.3085,28.375,122994.0
2016-05-18 14:55:00,34.15,34.21,34.12,34.2,82705.0,28.375,28.4248,28.3501,28.4165,82705.0
2016-05-18 15:00:00,34.2,34.28,34.19,34.26,178831.0,28.4165,28.483,28.4082,28.4664,178831.0
2016-05-18 15:05:00,34.27,34.32,34.24,34.31,214344.0,28.4747,28.5162,28.4498,28.5079,214344.0
2016-05-18 15:10:00,34.3,34.31,34.25,34.28,104935.0,28.4996,28.5079,28.4581,28.483,104935.0
2016-05-18 15:15:00,34.27,34.3,34.25,34.3,175391.0,28.4747,28.4996,28.4581,28.4996,175391.0
2016-05-18 15:20:00,34.3,34.3,34.21,34.23,115838.0,28.4996,28.4996,28.4248,28.4415,115838.0
2016-05-18 15:25:00,34.22,34.29,34.22,34.27,139147.0,28.4332,28.4913,28.4332,28.4747,139147.0
2016-05-18 15:30:00,34.28,34.36,34.27,34.33,236515.0,28.483,28.5495,28.4747,28.5245,236515.0
2016-05-18 15:35:00,34.34,34.34,34.23,34.23,139960.0,28.5329,28.5329,28.4415,28.4415,139960.0
2016-05-18 15:40:00,34.23,34.31,34.22,34.31,188647.0,28.4415,28.5079,28.4332,28.5079,188647.0
2016-05-18 15:45:00,34.31,34.35,34.3,34.34,182832.0,28.5079,28.5412,28.4996,28.5329,182832.0
2016-05-18 15:50:00,34.34,34.35,34.3,34.31,165753.0,28.5329,28.5412,28.4996,28.5079,165753.0
2016-05-18 15:55:00,34.32,34.38,34.31,34.36,385927.0,28.5162,28.5661,28.5079,28.5495,385927.0
2016-05-19 09:30:00,34.49,34.66,34.3,34.59,173635.0,28.6575,28.7987,28.4996,28.7406,173635.0
2016-05-19 09:35:00,34.58,34.68,34.45,34.66,315819.0,28.7323,28.8154,28.6243,28.7987,315819.0
2016-05-19 09:40:00,34.65,34.85,34.62,34.69,202812.0,28.7904,28.9566,28.7655,28.8237,202812.0
2016-05-19 09:45:00,34.7,34.79,34.69,34.74,440791.0,28.832,28.9068,28.8237,28.8652,440791.0
2016-05-19 09:50:00,34.75,34.8,34.71,34.79,128589.0,28.8735,28.9151,28.8403,28.9068,128589.0
2016-05-19 09:55:00,34.78,34.91,34.78,34.8,153864.0,28.8985,29.0065,28.8985,28.9151,153864.0
2016-05-19 10:00:00,34.8,34.8,34.69,34.79,183830.0,28.9151,28.9151,28.8237,28.9068,183830.0
2016-05-19 10:05:00,34.79,34.8,34.67,34.72,450062.0,28.9068,28.9151,28.8071,28.8486,450062.0
2016-05-19 10:10:00,34.71,34.71,34.48,34.5,104316.0,28.8403,28.8403,28.6492,28.6658,104316.0
2016-05-19 10:15:00,34.51,34.55,34.48,34.52,76703.0,28.6741,28.7073,28.6492,28.6824,76703.0
2016-05-19 10:20:00,34.52,34.61,34.5,34.59,77144.0,28.6824,28.7572,28.6658,28.7406,77144.0
2016-05-19 10:25:00,34.59,34.7,34.59,34.7,64590.0,28.7406,28.832,28.7406,28.832,64590.0
2016-05-19 10:30:00,34.7,34.78,34.65,34.77,94901.0,28.832,28.8985,28.7904,28.8901,94901.0
2016-05-19 10:35:00,34.76,34.77,34.65,34.69,130960.0,28.8818,28.8901,28.7904,28.8237,130960.0
2016-05-19 10:40:00,34.68,34.76,34.66,34.74,54902.0,28.8154,28.8818,28.7987,28.8652,54902.0
2016-05-19 10:45:00,34.74,34.74,34.63,34.64,86272.0,28.8652,28.8652,28.7738,28.7821,86272.0
2016-05-19 10:50:00,34.65,34.65,34.54,34.57,64622.0,28.7904,28.7904,28.699,28.724,64622.0
2016-05-19 10:55:00,34.58,34.62,34.56,34.57,81698.0,28.7323,28.7655,28.7157,28.724,81698.0
2016-05-19 11:00:00,34.57,34.6,34.51,34.52,57818.0,28.724,28.7489,28.6741,28.6824,57818.0
2016-05-19 11:05:00,34.51,34.54,34.49,34.54,45597.0,28.6741,28.699,28.6575,28.699,45597.0
2016-05-19 11:10:00,34.53,34.59,34.53,34.58,55977.0,28.6907,28.7406,28.6907,28.7323,55977.0
2016-05-19 11:15:00,34.58,34.64,34.55,34.64,60968.0,28.7323,28.7821,28.7073,28.7821,60968.0
2016-05-19 11:20:00,34.63,34.64,34.59,34.63,60822.0,28.7738,28.7821,28.7406,28.7738,60822.0
2016-05-19 11:25:00,34.63,34.64,34.53,34.56,62800.0,28.7738,28.7821,28.6907,28.7157,62800.0
2016-05-19 11:30:00,34.55,34.56,34.47,34.51,53969.0,28.7073,28.7157,28.6409,28.6741,53969.0
2016-05-19 11:35:00,34.51,34.51,34.45,34.48,41819.0,28.6741,28.6741,28.6243,28.6492,41819.0
2016-05-19 11:40:00,34.49,34.49,34.45,34.47,27336.0,28.6575,28.6575,28.6243,28.6409,27336.0
2016-05-19 11:45:00,34.46,34.47,34.4,34.47,55604.0,28.6326,28.6409,28.5827,28.6409,55604.0
2016-05-19 11:50:00,34.47,34.49,34.44,34.48,67288.0,28.6409,28.6575,28.6159,28.6492,67288.0
2016-05-19 11:55:00,34.48,34.54,34.47,34.52,49983.0,28.6492,28.699,28.6409,28.6824,49983.0
2016-05-19 12:00:00,34.52,34.55,34.5,34.54,38938.0,28.6824,28.7073,28.6658,28.699,38938.0
2016-05-19 12:05:00,34.53,34.55,34.51,34.53,39622.0,28.6907,28.7073,28.6741,28.6907,39622.0
2016-05-19 12:10:00,34.52,34.6,34.52,34.6,34886.0,28.6824,28.7489,28.6824,28.7489,34886.0
2016-05-19 12:15:00,34.6,34.6,34.53,34.53,25469.0,28.7489,28.7489,28.6907,28.6907,25469.0
2016-05-19 12:20:00,34.53,34.57,34.53,34.57,34831.0,28.6907,28.724,28.6907,28.724,34831.0
2016-05-19 12:25:00,34.57,34.57,34.5,34.53,49102.0,28.724,28.724,28.6658,28.6907,49102.0
2016-05-19 12:30:00,34.53,34.56,34.52,34.54,44890.0,28.6907,28.7157,28.6824,28.699,44890.0
2016-05-19 12:35:00,34.54,34.55,34.49,34.49,51454.0,28.699,28.7073,28.6575,28.6575,51454.0
2016-05-19 12:40:00,34.49,34.5,34.45,34.47,85182.0,28.6575,28.6658,28.6243,28.6409,85182.0
2016-05-19 12:45:00,34.46,34.47,34.43,34.47,131067.0,28.6326,28.6409,28.6076,28.6409,131067.0
2016-05-19 12:50:00,34.47,34.47,34.41,34.44,45450.0,28.6409,28.6409,28.591,28.6159,45450.0
2016-05-19 12:55:00,34.43,34.54,34.4,34.49,111430.0,28.6076,28.699,28.5827,28.6575,111430.0
2016-05-19 13:00:00,34.49,34.49,34.45,34.46,74296.0,28.6575,28.6575,28.6243,28.6326,74296.0
2016-05-19 13:05:00,34.47,34.49,34.45,34.49,40156.0,28.6409,28.6575,28.6243,28.6575,40156.0
2016-05-19 13:10:00,34.49,34.51,34.46,34.5,27913.0,28.6575,28.6741,28.6326,28.6658,27913.0
2016-05-19 13:15:00,34.51,34.54,34.48,34.54,37494.0,28.6741,28.699,28.6492,28.699,37494.0
2016-05-19 13:20:00,34.54,34.56,34.51,34.55,48624.0,28.699,28.7157,28.6741,28.7073,48624.0
2016-05-19 13:25:00,34.55,34.61,34.54,34.6,139876.0,28.7073,28.7572,28.699,28.7489,139876.0
2016-05-19 13:30:00,34.61,34.65,34.59,34.65,45689.0,28.7572,28.7904,28.7406,28.7904,45689.0
2016-05-19 13:35:00,34.65,34.69,34.64,34.67,77918.0,28.7904,28.8237,28.7821,28.8071,77918.0
2016-05-19 13:40:00,34.66,34.71,34.66,34.7,44014.0,28.7987,28.8403,28.7987,28.832,44014.0
2016-05-19 13:45:00,34.7,34.72,34.67,34.68,43330.0,28.832,28.8486,28.8071,28.8154,43330.0
2016-05-19 13:50:00,34.68,34.73,34.68,34.69,65570.0,28.8154,28.8569,28.8154,28.8237,65570.0
2016-05-19 13:55:00,34.7,34.74,34.69,34.72,81097.0,28.832,28.8652,28.8237,28.8486,81097.0
2016-05-19 14:00:00,34.72,34.73,34.7,34.72,44918.0,28.8486,28.8569,28.832,28.8486,44918.0
2016-05-19 14:05:00,34.72,34.74,34.71,34.73,45654.0,28.8486,28.8652,28.8403,28.8569,45654.0
2016-05-19 14:10:00,34.74,34.78,34.73,34.76,81273.0,28.8652,28.8985,28.8569,28.8818,81273.0
2016-05-19 14:15:00,34.75,34.76,34.7,34.73,56780.0,28.8735,28.8818,28.832,28.8569,56780.0
2016-05-19 14:20:00,34.73,34.73,34.69,34.7,56344.0,28.8569,28.8569,28.8237,28.832,56344.0
2016-05-19 14:25:00,34.7,34.73,34.7,34.71,47532.0,28.832,28.8569,28.832,28.8403,47532.0
2016-05-19 14:30:00,34.71,34.73,34.67,34.69,71607.0,28.8403,28.8569,28.8071,28.8237,71607.0
2016-05-19 14:35:00,34.68,34.72,34.68,34.71,80888.0,28.8154,28.8486,28.8154,28.8403,80888.0
2016-05-19 14:40:00,34.72,34.74,34.71,34.74,31621.0,28.8486,28.8652,28.8403,28.8652,31621.0
2016-05-19 14:45:00,34.73,34.74,34.67,34.68,72150.0,28.8569,28.8652,28.8071,28.8154,72150.0
2016-05-19 14:50:00,34.68,34.71,34.66,34.7,64342.0,28.8154,28.8403,28.7987,28.832,64342.0
2016-05-19 14:55:00,34.7,34.73,34.67,34.68,60765.0,28.832,28.8569,28.8071,28.8154,60765.0
2016-05-19 15:00:00,34.68,34.72,34.67,34.72,47600.0,28.8154,28.8486,28.8071,28.8486,47600.0
2016-05-19 15:05:00,34.72,34.73,34.71,34.73,74311.0,28.8486,28.8569,28.8403,28.8569,74311.0
2016-05-19 15:10:00,34.72,34.76,34.72,34.75,65152.0,28.8486,28.8818,28.8486,28.8735,65152.0
2016-05-19 15:15:00,34.74,34.75,34.71,34.74,85475.0,28.8652,28.8735,28.8403,28.8652,85475.0
2016-05-19 15:20:00,34.75,34.79,34.73,34.77,69509.0,28.8735,28.9068,28.8569,28.8901,69509.0
2016-05-19 15:25:00,34.77,34.8,34.75,34.79,72115.0,28.8901,28.9151,28.8735,28.9068,72115.0
2016-05-19 15:30:00,34.78,34.79,34.71,34.73,101228.0,28.8985,28.9068,28.8403,28.8569,101228.0
2016-05-19 15:35:00,34.73,34.74,34.7,34.72,115853.0,28.8569,28.8652,28.832,28.8486,115853.0
2016-05-19 15:40:00,34.72,34.73,34.67,34.69,136656.0,28.8486,28.8569,28.8071,28.8237,136656.0
2016-05-19 15:45:00,34.69,34.76,34.67,34.75,192651.0,28.8237,28.8818,28.8071,28.8735,192651.0
2016-05-19 15:50:00,34.75,34.8,34.75,34.79,215268.0,28.8735,28.9151,28.8735,28.9068,215268.0
2016-05-19 15:55:00,34.79,34.86,34.79,34.82,675504.0,28.9068,28.9649,28.9068,28.9317,675504.0
2016-05-20 09:30:00,34.95,34.95,34.61,34.69,336759.0,29.0397,29.0397,28.7572,28.8237,336759.0
2016-05-20 09:35:00,34.71,34.75,34.63,34.66,72237.0,28.8403,28.8735,28.7738,28.7987,72237.0
2016-05-20 09:40:00,34.65,34.65,34.53,34.59,100152.0,28.7904,28.7904,28.6907,28.7406,100152.0
2016-05-20 09:45:00,34.59,34.67,34.58,34.58,137374.0,28.7406,28.8071,28.7323,28.7323,137374.0
2016-05-20 09:50:00,34.58,34.63,34.55,34.59,127191.0,28.7323,28.7738,28.7073,28.7406,127191.0
2016-05-20 09:55:00,34.59,34.65,34.58,34.65,232307.0,28.7406,28.7904,28.7323,28.7904,232307.0
2016-05-20 10:00:00,34.65,34.74,34.65,34.74,66510.0,28.7904,28.8652,28.7904,28.8652,66510.0
2016-05-20 10:05:00,34.74,34.82,34.73,34.79,90200.0,28.8652,28.9317,28.8569,28.9068,90200.0
2016-05-20 10:10:00,34.79,34.88,34.78,34.85,95383.0,28.9068,28.9815,28.8985,28.9566,95383.0
2016-05-20 10:15:00,34.84,34.85,34.76,34.76,61989.0,28.9483,28.9566,28.8818,28.8818,61989.0
2016-05-20 10:20:00,34.77,34.78,34.72,34.76,62733.0,28.8901,28.8985,28.8486,28.8818,62733.0
2016-05-20 10:25:00,34.76,34.78,34.74,34.78,68525.0,28.8818,28.8985,28.8652,28.8985,68525.0
2016-05-20 10:30:00,34.77,34.79,34.73,34.75,41633.0,28.8901,28.9068,28.8569,28.8735,41633.0
2016-05-20 10:35:00,34.75,34.76,34.73,34.73,43703.0,28.8735,28.8818,28.8569,28.8569,43703.0
2016-05-20 10:40:00,34.73,34.8,34.73,34.79,52926.0,28.8569,28.9151,28.8569,28.9068,52926.0
2016-05-20 10:45:00,34.79,34.82,34.77,34.82,42208.0,28.9068,28.9317,28.8901,28.9317,42208.0
2016-05-20 10:50:00,34.82,34.82,34.77,34.78,46722.0,28.9317,28.9317,28.8901,28.8985,46722.0
2016-05-20 10:55:00,34.77,34.78,34.76,34.77,17505.0,28.8901,28.8985,28.8818,28.8901,17505.0
2016-05-20 11:00:00,34.78,34.81,34.75,34.76,58555.0,28.8985,28.9234,28.8735,28.8818,58555.0
2016-05-20 11:05:00,34.77,34.78,34.73,34.74,49696.0,28.8901,28.8985,28.8569,28.8652,49696.0
2016-05-20 11:10:00,34.73,34.75,34.73,34.74,36815.0,28.8569,28.8735,28.8569,28.8652,36815.0
2016-05-20 11:15:00,34.73,34.74,34.65,34.67,117183.0,28.8569,28.8652,28.7904,28.8071,117183.0
2016-05-20 11:20:00,34.66,34.68,34.61,34.64,108341.0,28.7987,28.8154,28.7572,28.7821,108341.0
2016-05-20 11:25:00,34.64,34.65,34.59,34.6,55632.0,28.7821,28.7904,28.7406,28.7489,55632.0
2016-05-20 11:30:00,34.6,34.62,34.59,34.61,68332.0,28.7489,28.7655,28.7406,28.7572,68332.0
2016-05-20 11:35:00,34.61,34.62,34.59,34.61,42699.0,28.7572,28.7655,28.7406,28.7572,42699.0
2016-05-20 11:40:00,34.61,34.66,34.6,34.62,55842.0,28.7572,28.7987,28.7489,28.7655,55842.0
2016-05-20 11:45:00,34.62,34.63,34.57,34.6,87271.0,28.7655,28.7738,28.724,28.7489,87271.0
2016-05-20 11:50:00,34.61,34.62,34.59,34.61,28041.0,28.7572,28.7655,28.7406,28.7572,28041.0
2016-05-20 11:55:00,34.61,34.65,34.6,34.63,55000.0,28.7572,28.7904,28.7489,28.7738,55000.0
2016-05-20 12:00:00,34.64,34.65,34.58,34.6,28863.0,28.7821,28.7904,28.7323,28.7489,28863.0
2016-05-20 12:05:00,34.6,34.62,34.59,34.6,34125.0,28.7489,28.7655,28.7406,28.7489,34125.0
2016-05-20 12:10:00,34.59,34.64,34.59,34.61,38388.0,28.7406,28.7821,28.7406,28.7572,38388.0
2016-05-20 12:15:00,34.61,34.64,34.6,34.62,53625.0,28.7572,28.7821,28.7489,28.7655,53625.0
2016-05-20 12:20:00,34.63,34.64,34.61,34.63,25633.0,28.7738,28.7821,28.7572,28.7738,25633.0
2016-05-20 12:25:00,34.63,34.63,34.58,34.58,59569.0,28.7738,28.7738,28.7323,28.7323,59569.0
2016-05-20 12:30:00,34.59,34.6,34.56,34.57,53674.0,28.7406,28.7489,28.7157,28.724,53674.0
2016-05-20 12:35:00,34.57,34.6,34.55,34.56,72796.0,28.724,28.7489,28.7073,28.7157,72796.0
2016-05-20 12:40:00,34.57,34.62,34.56,34.59,41188.0,28.724,28.7655,28.7157,28.7406,41188.0
2016-05-20 12:45:00,34.59,34.65,34.59,34.64,28906.0,28.7406,28.7904,28.7406,28.7821,28906.0
2016-05-20 12:50:00,34.65,34.65,34.63,34.64,14536.0,28.7904,28.7904,28.7738,28.7821,14536.0
2016-05-20 12:55:00,34.65,34.68,34.64,34.67,33899.0,28.7904,28.8154,28.7821,28.8071,33899.0
2016-05-20 13:00:00,34.68,34.69,34.67,34.68,29145.0,28.8154,28.8237,28.8071,28.8154,29145.0
2016-05-20 13:05:00,34.68,34.69,34.64,34.67,105275.0,28.8154,28.8237,28.7821,28.8071,105275.0
2016-05-20 13:10:00,34.66,34.7,34.65,34.67,46578.0,28.7987,28.832,28.7904,28.8071,46578.0
2016-05-20 13:15:00,34.66,34.68,34.66,34.67,19095.0,28.7987,28.8154,28.7987,28.8071,19095.0
2016-05-20 13:20:00,34.68,34.68,34.63,34.64,33065.0,28.8154,28.8154,28.7738,28.7821,33065.0
2016-05-20 13:25:00,34.64,34.65,34.59,34.6,27887.0,28.7821,28.7904,28.7406,28.7489,27887.0
2016-05-20 13:30:00,34.6,34.62,34.56,34.58,49180.0,28.7489,28.7655,28.7157,28.7323,49180.0
2016-05-20 13:35:00,34.58,34.59,34.56,34.57,36406.0,28.7323,28.7406,28.7157,28.724,36406.0
2016-05-20 13:40:00,34.56,34.6,34.56,34.59,91025.0,28.7157,28.7489,28.7157,28.7406,91025.0
2016-05-20 13:45:00,34.59,34.6,34.58,34.59,16254.0,28.7406,28.7489,28.7323,28.7406,16254.0
2016-05-20 13:50:00,34.59,34.61,34.57,34.59,49543.0,28.7406,28.7572,28.724,28.7406,49543.0
2016-05-20 13:55:00,34.59,34.6,34.55,34.58,51186.0,28.7406,28.7489,28.7073,28.7323,51186.0
2016-05-20 14:00:00,34.58,34.6,34.57,34.58,24000.0,28.7323,28.7489,28.724,28.7323,24000.0
2016-05-20 14:05:00,34.57,34.58,34.54,34.55,65659.0,28.724,28.7323,28.699,28.7073,65659.0
2016-05-20 14:10:00,34.54,34.58,34.54,34.58,33408.0,28.699,28.7323,28.699,28.7323,33408.0
2016-05-20 14:15:00,34.58,34.58,34.56,34.57,30257.0,28.7323,28.7323,28.7157,28.724,30257.0
2016-05-20 14:20:00,34.57,34.58,34.56,34.58,79074.0,28.724,28.7323,28.7157,28.7323,79074.0
2016-05-20 14:25:00,34.58,34.58,34.56,34.58,34862.0,28.7323,28.7323,28.7157,28.7323,34862.0
2016-05-20 14:30:00,34.58,34.59,34.57,34.58,41357.0,28.7323,28.7406,28.724,28.7323,41357.0
2016-05-20 14:35:00,34.58,34.58,34.56,34.58,43555.0,28.7323,28.7323,28.7157,28.7323,43555.0
2016-05-20 14:40:00,34.58,34.63,34.57,34.63,55154.0,28.7323,28.7738,28.724,28.7738,55154.0
2016-05-20 14:45:00,34.63,34.63,34.59,34.59,68541.0,28.7738,28.7738,28.7406,28.7406,68541.0
2016-05-20 14:50:00,34.59,34.62,34.58,34.58,47038.0,28.7406,28.7655,28.7323,28.7323,47038.0
2016-05-20 14:55:00,34.59,34.6,34.56,34.58,50783.0,28.7406,28.7489,28.7157,28.7323,50783.0
2016-05-20 15:00:00,34.59,34.61,34.57,34.57,38599.0,28.7406,28.7572,28.724,28.724,38599.0
2016-05-20 15:05:00,34.58,34.58,34.52,34.53,76761.0,28.7323,28.7323,28.6824,28.6907,76761.0
2016-05-20 15:10:00,34.52,34.53,34.47,34.5,143939.0,28.6824,28.6907,28.6409,28.6658,143939.0
2016-05-20 15:15:00,34.5,34.51,34.48,34.5,93163.0,28.6658,28.6741,28.6492,28.6658,93163.0
2016-05-20 15:20:00,34.5,34.51,34.46,34.48,76137.0,28.6658,28.6741,28.6326,28.6492,76137.0
2016-05-20 15:25:00,34.48,34.51,34.47,34.48,61623.0,28.6492,28.6741,28.6409,28.6492,61623.0
2016-05-20 15:30:00,34.48,34.52,34.48,34.52,58920.0,28.6492,28.6824,28.6492,28.6824,58920.0
2016-05-20 15:35:00,34.52,34.52,34.49,34.51,70335.0,28.6824,28.6824,28.6575,28.6741,70335.0
2016-05-20 15:40:00,34.51,34.57,34.5,34.54,109725.0,28.6741,28.724,28.6658,28.699,109725.0
2016-05-20 15:45:00,34.54,34.59,34.53,34.59,139314.0,28.699,28.7406,28.6907,28.7406,139314.0
2016-05-20 15:50:00,34.59,34.63,34.58,34.63,109384.0,28.7406,28.7738,28.7323,28.7738,109384.0
2016-05-20 15:55:00,34.63,34.64,34.6,34.62,316568.0,28.7738,28.7821,28.7489,28.7655,316568.0
2016-05-23 09:30:00,34.65,34.75,34.62,34.72,129879.0,28.7904,28.8735,28.7655,28.8486,129879.0
2016-05-23 09:35:00,34.73,34.79,34.67,34.75,89311.0,28.8569,28.9068,28.8071,28.8735,89311.0
2016-05-23 09:40:00,34.74,34.84,34.74,34.82,88650.0,28.8652,28.9483,28.8652,28.9317,88650.0
2016-05-23 09:45:00,34.82,34.94,34.81,34.92,92221.0,28.9317,29.0314,28.9234,29.0148,92221.0
2016-05-23 09:50:00,34.92,34.95,34.82,34.82,59162.0,29.0148,29.0397,28.9317,28.9317,59162.0
2016-05-23 09:55:00,34.83,34.83,34.74,34.75,65991.0,28.94,28.94,28.8652,28.8735,65991.0
2016-05-23 10:00:00,34.75,34.81,34.75,34.76,42119.0,28.8735,28.9234,28.8735,28.8818,42119.0
2016-05-23 10:05:00,34.76,34.78,34.74,34.77,157053.0,28.8818,28.8985,28.8652,28.8901,157053.0
2016-05-23 10:10:00,34.77,34.78,34.75,34.76,160461.0,28.8901,28.8985,28.8735,28.8818,160461.0
2016-05-23 10:15:00,34.77,34.78,34.74,34.75,63146.0,28.8901,28.8985,28.8652,28.8735,63146.0
2016-05-23 10:20:00,34.75,34.8,34.72,34.77,69834.0,28.8735,28.9151,28.8486,28.8901,69834.0
2016-05-23 10:25:00,34.77,34.77,34.72,34.72,37211.0,28.8901,28.8901,28.8486,28.8486,37211.0
2016-05-23 10:30:00,34.72,34.75,34.68,34.75,69830.0,28.8486,28.8735,28.8154,28.8735,69830.0
2016-05-23 10:35:00,34.73,34.74,34.69,34.69,23229.0,28.8569,28.8652,28.8237,28.8237,23229.0
2016-05-23 10:40:00,34.68,34.7,34.65,34.7,43403.0,28.8154,28.832,28.7904,28.832,43403.0
2016-05-23 10:45:00,34.7,34.73,34.7,34.72,35587.0,28.832,28.8569,28.832,28.8486,35587.0
2016-05-23 10:50:00,34.72,34.72,34.64,34.64,123044.0,28.8486,28.8486,28.7821,28.7821,123044.0
2016-05-23 10:55:00,34.65,34.71,34.63,34.71,32788.0,28.7904,28.8403,28.7738,28.8403,32788.0
2016-05-23 11:00:00,34.7,34.72,34.67,34.72,39086.0,28.832,28.8486,28.8071,28.8486,39086.0
2016-05-23 11:05:00,34.72,34.75,34.71,34.74,62409.0,28.8486,28.8735,28.8403,28.8652,62409.0
2016-05-23 11:10:00,34.74,34.76,34.72,34.76,40212.0,28.8652,28.8818,28.8486,28.8818,40212.0
2016-05-23 11:15:00,34.76,34.8,34.74,34.78,47117.0,28.8818,28.9151,28.8652,28.8985,47117.0
2016-05-23 11:20:00,34.77,34.81,34.77,34.8,82646.0,28.8901,28.9234,28.8901,28.9151,82646.0
2016-05-23 11:25:00,34.8,34.81,34.77,34.78,56959.0,28.9151,28.9234,28.8901,28.8985,56959.0
2016-05-23 11:30:00,34.79,34.8,34.77,34.78,45051.0,28.9068,28.9151,28.8901,28.8985,45051.0
2016-05-23 11:35:00,34.78,34.79,34.77,34.79,131588.0,28.8985,28.9068,28.8901,28.9068,131588.0
2016-05-23 11:40:00,34.79,34.82,34.77,34.79,54779.0,28.9068,28.9317,28.8901,28.9068,54779.0
2016-05-23 11:45:00,34.79,34.82,34.77,34.81,27904.0,28.9068,28.9317,28.8901,28.9234,27904.0
2016-05-23 11:50:00,34.81,34.81,34.78,34.78,17789.0,28.9234,28.9234,28.8985,28.8985,17789.0
2016-05-23 11:55:00,34.78,34.8,34.77,34.8,61703.0,28.8985,28.9151,28.8901,28.9151,61703.0
2016-05-23 12:00:00,34.79,34.81,34.77,34.79,43617.0,28.9068,28.9234,28.8901,28.9068,43617.0
2016-05-23 12:05:00,34.78,34.8,34.77,34.79,43977.0,28.8985,28.9151,28.8901,28.9068,43977.0
2016-05-23 12:10:00,34.8,34.85,34.79,34.83,29995.0,28.9151,28.9566,28.9068,28.94,29995.0
2016-05-23 12:15:00,34.83,34.86,34.81,34.82,20557.0,28.94,28.9649,28.9234,28.9317,20557.0
2016-05-23 12:20:00,34.82,34.82,34.8,34.82,27850.0,28.9317,28.9317,28.9151,28.9317,27850.0
2016-05-23 12:25:00,34.82,34.82,34.8,34.82,81039.0,28.9317,28.9317,28.9151,28.9317,81039.0
2016-05-23 12:30:00,34.81,34.82,34.8,34.82,50794.0,28.9234,28.9317,28.9151,28.9317,50794.0
2016-05-23 12:35:00,34.82,34.82,34.77,34.78,44176.0,28.9317,28.9317,28.8901,28.8985,44176.0
2016-05-23 12:40:00,34.77,34.8,34.77,34.78,34755.0,28.8901,28.9151,28.8901,28.8985,34755.0
2016-05-23 12:45:00,34.79,34.79,34.74,34.74,35133.0,28.9068,28.9068,28.8652,28.8652,35133.0
2016-05-23 12:50:00,34.74,34.8,34.73,34.79,43756.0,28.8652,28.9151,28.8569,28.9068,43756.0
2016-05-23 12:55:00,34.79,34.79,34.76,34.78,24889.0,28.9068,28.9068,28.8818,28.8985,24889.0
2016-05-23 13:00:00,34.78,34.8,34.76,34.78,25411.0,28.8985,28.9151,28.8818,28.8985,25411.0
2016-05-23 13:05:00,34.79,34.81,34.77,34.79,55135.0,28.9068,28.9234,28.8901,28.9068,55135.0
2016-05-23 13:10:00,34.78,34.84,34.77,34.83,63217.0,28.8985,28.9483,28.8901,28.94,63217.0
2016-05-23 13:15:00,34.83,34.84,34.81,34.81,34072.0,28.94,28.9483,28.9234,28.9234,34072.0
2016-05-23 13:20:00,34.81,34.82,34.77,34.78,76497.0,28.9234,28.9317,28.8901,28.8985,76497.0
2016-05-23 13:25:00,34.77,34.79,34.77,34.77,39763.0,28.8901,28.9068,28.8901,28.8901,39763.0
2016-05-23 13:30:00,34.77,34.79,34.76,34.77,58530.0,28.8901,28.9068,28.8818,28.8901,58530.0
2016-05-23 13:35:00,34.78,34.78,34.73,34.75,43687.0,28.8985,28.8985,28.8569,28.8735,43687.0
2016-05-23 13:40:00,34.76,34.77,34.73,34.75,30778.0,28.8818,28.8901,28.8569,28.8735,30778.0
2016-05-23 13:45:00,34.75,34.75,34.73,34.74,22138.0,28.8735,28.8735,28.8569,28.8652,22138.0
2016-05-23 13:50:00,34.74,34.75,34.72,34.75,26443.0,28.8652,28.8735,28.8486,28.8735,26443.0
2016-05-23 13:55:00,34.75,34.79,34.73,34.79,55325.0,28.8735,28.9068,28.8569,28.9068,55325.0
2016-05-23 14:00:00,34.77,34.8,34.75,34.8,38271.0,28.8901,28.9151,28.8735,28.9151,38271.0
2016-05-23 14:05:00,34.8,34.8,34.77,34.78,74800.0,28.9151,28.9151,28.8901,28.8985,74800.0
2016-05-23 14:10:00,34.78,34.8,34.76,34.77,87591.0,28.8985,28.9151,28.8818,28.8901,87591.0
2016-05-23 14:15:00,34.77,34.78,34.75,34.77,34928.0,28.8901,28.8985,28.8735,28.8901,34928.0
2016-05-23 14:20:00,34.77,34.78,34.75,34.77,26073.0,28.8901,28.8985,28.8735,28.8901,26073.0
2016-05-23 14:25:00,34.77,34.83,34.76,34.81,94490.0,28.8901,28.94,28.8818,28.9234,94490.0
2016-05-23 14:30:00,34.8,34.81,34.77,34.79,37102.0,28.9151,28.9234,28.8901,28.9068,37102.0
2016-05-23 14:35:00,34.79,34.82,34.77,34.79,81199.0,28.9068,28.9317,28.8901,28.9068,81199.0
2016-05-23 14:40:00,34.79,34.82,34.78,34.82,47784.0,28.9068,28.9317,28.8985,28.9317,47784.0
2016-05-23 14:45:00,34.82,34.82,34.8,34.81,73833.0,28.9317,28.9317,28.9151,28.9234,73833.0
2016-05-23 14:50:00,34.82,34.82,34.79,34.8,36204.0,28.9317,28.9317,28.9068,28.9151,36204.0
2016-05-23 14:55:00,34.8,34.81,34.77,34.8,90746.0,28.9151,28.9234,28.8901,28.9151,90746.0
2016-05-23 15:00:00,34.8,34.84,34.8,34.83,81035.0,28.9151,28.9483,28.9151,28.94,81035.0
2016-05-23 15:05:00,34.84,34.86,34.83,34.83,88799.0,28.9483,28.9649,28.94,28.94,88799.0
2016-05-23 15:10:00,34.83,34.84,34.82,34.82,31763.0,28.94,28.9483,28.9317,28.9317,31763.0
2016-05-23 15:15:00,34.83,34.83,34.79,34.8,68491.0,28.94,28.94,28.9068,28.9151,68491.0
2016-05-23 15:20:00,34.8,34.82,34.79,34.8,121287.0,28.9151,28.9317,28.9068,28.9151,121287.0
2016-05-23 15:25:00,34.8,34.84,34.79,34.82,115390.0,28.9151,28.9483,28.9068,28.9317,115390.0
2016-05-23 15:30:00,34.81,34.83,34.8,34.81,52616.0,28.9234,28.94,28.9151,28.9234,52616.0
2016-05-23 15:35:00,34.81,34.82,34.79,34.8,102307.0,28.9234,28.9317,28.9068,28.9151,102307.0
2016-05-23 15:40:00,34.8,34.82,34.8,34.82,86156.0,28.9151,28.9317,28.9151,28.9317,86156.0
2016-05-23 15:45:00,34.81,34.82,34.8,34.8,104027.0,28.9234,28.9317,28.9151,28.9151,104027.0
2016-05-23 15:50:00,34.8,34.81,34.79,34.8,132161.0,28.9151,28.9234,28.9068,28.9151,132161.0
2016-05-23 15:55:00,34.8,34.81,34.79,34.81,517728.0,28.9151,28.9234,28.9068,28.9234,517728.0
2016-05-24 09:30:00,34.82,34.99,34.79,34.95,100339.0,28.9317,29.0729,28.9068,29.0397,100339.0
2016-05-24 09:35:00,34.96,35.11,34.92,35.11,121916.0,29.048,29.1726,29.0148,29.1726,121916.0
2016-05-24 09:40:00,35.11,35.31,35.11,35.3,121152.0,29.1726,29.3388,29.1726,29.3305,121152.0
2016-05-24 09:45:00,35.3,35.35,35.19,35.31,176806.0,29.3305,29.3721,29.2391,29.3388,176806.0
2016-05-24 09:50:00,35.31,35.38,35.28,35.37,74381.0,29.3388,29.397,29.3139,29.3887,74381.0
2016-05-24 09:55:00,35.37,35.44,35.33,35.36,130092.0,29.3887,29.4468,29.3554,29.3804,130092.0
2016-05-24 10:00:00,35.37,35.41,35.31,35.37,134978.0,29.3887,29.4219,29.3388,29.3887,134978.0
2016-05-24 10:05:00,35.37,35.39,35.3,35.33,148136.0,29.3887,29.4053,29.3305,29.3554,148136.0
2016-05-24 10:10:00,35.33,35.37,35.3,35.35,83763.0,29.3554,29.3887,29.3305,29.3721,83763.0
2016-05-24 10:15:00,35.35,35.4,35.34,35.39,56407.0,29.3721,29.4136,29.3638,29.4053,56407.0
2016-05-24 10:20:00,35.39,35.42,35.39,35.41,37839.0,29.4053,29.4302,29.4053,29.4219,37839.0
2016-05-24 10:25:00,35.42,35.42,35.37,35.4,59043.0,29.4302,29.4302,29.3887,29.4136,59043.0
2016-05-24 10:30:00,35.4,35.43,35.38,35.39,83502.0,29.4136,29.4385,29.397,29.4053,83502.0
2016-05-24 10:35:00,35.39,35.45,35.38,35.45,124996.0,29.4053,29.4551,29.397,29.4551,124996.0
2016-05-24 10:40:00,35.45,35.48,35.43,35.45,81760.0,29.4551,29.4801,29.4385,29.4551,81760.0
2016-05-24 10:45:00,35.45,35.46,35.41,35.45,80388.0,29.4551,29.4635,29.4219,29.4551,80388.0
2016-05-24 10:50:00,35.46,35.5,35.43,35.47,93370.0,29.4635,29.4967,29.4385,29.4718,93370.0
2016-05-24 10:55:00,35.47,35.47,35.39,35.4,85390.0,29.4718,29.4718,29.4053,29.4136,85390.0
2016-05-24 11:00:00,35.4,35.43,35.38,35.38,46259.0,29.4136,29.4385,29.397,29.397,46259.0
2016-05-24 11:05:00,35.38,35.39,35.32,35.37,81307.0,29.397,29.4053,29.3471,29.3887,81307.0
2016-05-24 11:10:00,35.37,35.39,35.34,35.38,37656.0,29.3887,29.4053,29.3638,29.397,37656.0
2016-05-24 11:15:00,35.38,35.42,35.37,35.39,92170.0,29.397,29.4302,29.3887,29.4053,92170.0
2016-05-24 11:20:00,35.39,35.47,35.37,35.45,67736.0,29.4053,29.4718,29.3887,29.4551,67736.0
2016-05-24 11:25:00,35.45,35.5,35.44,35.45,64531.0,29.4551,29.4967,29.4468,29.4551,64531.0
2016-05-24 11:30:00,35.45,35.46,35.4,35.42,68649.0,29.4551,29.4635,29.4136,29.4302,68649.0
2016-05-24 11:35:00,35.42,35.44,35.4,35.41,52499.0,29.4302,29.4468,29.4136,29.4219,52499.0
2016-05-24 11:40:00,35.41,35.46,35.4,35.43,43654.0,29.4219,29.4635,29.4136,29.4385,43654.0
2016-05-24 11:45:00,35.43,35.44,35.4,35.41,18937.0,29.4385,29.4468,29.4136,29.4219,18937.0
2016-05-24 11:50:00,35.41,35.45,35.4,35.43,57138.0,29.4219,29.4551,29.4136,29.4385,57138.0
2016-05-24 11:55:00,35.44,35.47,35.43,35.43,30329.0,29.4468,29.4718,29.4385,29.4385,30329.0
2016-05-24 12:00:00,35.44,35.44,35.37,35.38,57671.0,29.4468,29.4468,29.3887,29.397,57671.0
2016-05-24 12:05:00,35.38,35.42,35.38,35.41,63179.0,29.397,29.4302,29.397,29.4219,63179.0
2016-05-24 12:10:00,35.42,35.43,35.38,35.39,47168.0,29.4302,29.4385,29.397,29.4053,47168.0
2016-05-24 12:15:00,35.38,35.4,35.37,35.38,59163.0,29.397,29.4136,29.3887,29.397,59163.0
2016-05-24 12:20:00,35.39,35.39,35.36,35.37,38822.0,29.4053,29.4053,29.3804,29.3887,38822.0
2016-05-24 12:25:00,35.37,35.38,35.33,35.34,52195.0,29.3887,29.397,29.3554,29.3638,52195.0
2016-05-24 12:30:00,35.34,35.38,35.33,35.37,54437.0,29.3638,29.397,29.3554,29.3887,54437.0
2016-05-24 12:35:00,35.37,35.39,35.35,35.36,28293.0,29.3887,29.4053,29.3721,29.3804,28293.0
2016-05-24 12:40:00,35.37,35.39,35.36,35.38,46117.0,29.3887,29.4053,29.3804,29.397,46117.0
2016-05-24 12:45:00,35.38,35.4,35.37,35.38,67667.0,29.397,29.4136,29.3887,29.397,67667.0
2016-05-24 12:50:00,35.39,35.41,35.36,35.41,54659.0,29.4053,29.4219,29.3804,29.4219,54659.0
2016-05-24 12:55:00,35.41,35.42,35.39,35.41,31587.0,29.4219,29.4302,29.4053,29.4219,31587.0
2016-05-24 13:00:00,35.41,35.42,35.38,35.41,27130.0,29.4219,29.4302,29.397,29.4219,27130.0
2016-05-24 13:05:00,35.41,35.42,35.38,35.39,48941.0,29.4219,29.4302,29.397,29.4053,48941.0
2016-05-24 13:10:00,35.4,35.42,35.38,35.4,21889.0,29.4136,29.4302,29.397,29.4136,21889.0
2016-05-24 13:15:00,35.4,35.41,35.35,35.36,55550.0,29.4136,29.4219,29.3721,29.3804,55550.0
2016-05-24 13:20:00,35.36,35.37,35.33,35.37,43717.0,29.3804,29.3887,29.3554,29.3887,43717.0
2016-05-24 13:25:00,35.36,35.38,35.33,35.34,26197.0,29.3804,29.397,29.3554,29.3638,26197.0
2016-05-24 13:30:00,35.34,35.37,35.32,35.36,56835.0,29.3638,29.3887,29.3471,29.3804,56835.0
2016-05-24 13:35:00,35.36,35.38,35.33,35.34,169889.0,29.3804,29.397,29.3554,29.3638,169889.0
2016-05-24 13:40:00,35.35,35.38,35.34,35.38,70273.0,29.3721,29.397,29.3638,29.397,70273.0
2016-05-24 13:45:00,35.38,35.42,35.36,35.4,114089.0,29.397,29.4302,29.3804,29.4136,114089.0
2016-05-24 13:50:00,35.41,35.43,35.4,35.4,35690.0,29.4219,29.4385,29.4136,29.4136,35690.0
2016-05-24 13:55:00,35.4,35.42,35.37,35.4,79718.0,29.4136,29.4302,29.3887,29.4136,79718.0
2016-05-24 14:00:00,35.4,35.43,35.39,35.41,82238.0,29.4136,29.4385,29.4053,29.4219,82238.0
2016-05-24 14:05:00,35.41,35.44,35.39,35.42,176897.0,29.4219,29.4468,29.4053,29.4302,176897.0
2016-05-24 14:10:00,35.42,35.44,35.41,35.42,70088.0,29.4302,29.4468,29.4219,29.4302,70088.0
2016-05-24 14:15:00,35.41,35.45,35.41,35.45,68719.0,29.4219,29.4551,29.4219,29.4551,68719.0
2016-05-24 14:20:00,35.44,35.44,35.41,35.41,32034.0,29.4468,29.4468,29.4219,29.4219,32034.0
2016-05-24 14:25:00,35.41,35.42,35.4,35.41,25350.0,29.4219,29.4302,29.4136,29.4219,25350.0
2016-05-24 14:30:00,35.42,35.44,35.4,35.44,233172.0,29.4302,29.4468,29.4136,29.4468,233172.0
2016-05-24 14:35:00,35.44,35.44,35.4,35.41,19113.0,29.4468,29.4468,29.4136,29.4219,19113.0
2016-05-24 14:40:00,35.41,35.46,35.4,35.43,99849.0,29.4219,29.4635,29.4136,29.4385,99849.0
2016-05-24 14:45:00,35.43,35.43,35.4,35.41,60354.0,29.4385,29.4385,29.4136,29.4219,60354.0
2016-05-24 14:50:00,35.4,35.43,35.4,35.42,37498.0,29.4136,29.4385,29.4136,29.4302,37498.0
2016-05-24 14:55:00,35.42,35.46,35.42,35.45,99505.0,29.4302,29.4635,29.4302,29.4551,99505.0
2016-05-24 15:00:00,35.45,35.48,35.44,35.47,83193.0,29.4551,29.4801,29.4468,29.4718,83193.0
2016-05-24 15:05:00,35.46,35.48,35.44,35.47,107142.0,29.4635,29.4801,29.4468,29.4718,107142.0
2016-05-24 15:10:00,35.47,35.53,35.47,35.52,157290.0,29.4718,29.5216,29.4718,29.5133,157290.0
2016-05-24 15:15:00,35.52,35.53,35.49,35.51,58407.0,29.5133,29.5216,29.4884,29.505,58407.0
2016-05-24 15:20:00,35.51,35.53,35.49,35.53,41680.0,29.505,29.5216,29.4884,29.5216,41680.0
2016-05-24 15:25:00,35.53,35.55,35.51,35.55,97627.0,29.5216,29.5382,29.505,29.5382,97627.0
2016-05-24 15:30:00,35.54,35.55,35.51,35.52,78967.0,29.5299,29.5382,29.505,29.5133,78967.0
2016-05-24 15:35:00,35.52,35.53,35.49,35.5,270850.0,29.5133,29.5216,29.4884,29.4967,270850.0
2016-05-24 15:40:00,35.5,35.55,35.49,35.53,120639.0,29.4967,29.5382,29.4884,29.5216,120639.0
2016-05-24 15:45:00,35.54,35.54,35.49,35.5,164421.0,29.5299,29.5299,29.4884,29.4967,164421.0
2016-05-24 15:50:00,35.49,35.53,35.49,35.53,310238.0,29.4884,29.5216,29.4884,29.5216,310238.0
2016-05-24 15:55:00,35.52,35.53,35.49,35.51,605952.0,29.5133,29.5216,29.4884,29.505,605952.0
2016-05-25 09:30:00,35.55,35.69,35.41,35.45,105501.0,29.5382,29.6546,29.4219,29.4551,105501.0
2016-05-25 09:35:00,35.46,35.47,35.27,35.33,109227.0,29.4635,29.4718,29.3056,29.3554,109227.0
2016-05-25 09:40:00,35.33,35.34,35.21,35.23,147811.0,29.3554,29.3638,29.2557,29.2724,147811.0
2016-05-25 09:45:00,35.23,35.25,35.15,35.16,90800.0,29.2724,29.289,29.2059,29.2142,90800.0
2016-05-25 09:50:00,35.16,35.24,35.15,35.22,86850.0,29.2142,29.2807,29.2059,29.264,86850.0
2016-05-25 09:55:00,35.22,35.29,35.21,35.22,109976.0,29.264,29.3222,29.2557,29.264,109976.0
2016-05-25 10:00:00,35.23,35.29,35.22,35.25,162220.0,29.2724,29.3222,29.264,29.289,162220.0
2016-05-25 10:05:00,35.26,35.29,35.24,35.28,86902.0,29.2973,29.3222,29.2807,29.3139,86902.0
2016-05-25 10:10:00,35.28,35.3,35.26,35.26,94788.0,29.3139,29.3305,29.2973,29.2973,94788.0
2016-05-25 10:15:00,35.27,35.3,35.24,35.3,156667.0,29.3056,29.3305,29.2807,29.3305,156667.0
2016-05-25 10:20:00,35.3,35.31,35.27,35.29,134490.0,29.3305,29.3388,29.3056,29.3222,134490.0
2016-05-25 10:25:00,35.29,35.31,35.25,35.26,48961.0,29.3222,29.3388,29.289,29.2973,48961.0
2016-05-25 10:30:00,35.27,35.3,35.21,35.21,48909.0,29.3056,29.3305,29.2557,29.2557,48909.0
2016-05-25 10:35:00,35.22,35.24,35.16,35.16,63457.0,29.264,29.2807,29.2142,29.2142,63457.0
2016-05-25 10:40:00,35.15,35.19,35.13,35.14,80091.0,29.2059,29.2391,29.1893,29.1976,80091.0
2016-05-25 10:45:00,35.13,35.19,35.13,35.19,40340.0,29.1893,29.2391,29.1893,29.2391,40340.0
2016-05-25 10:50:00,35.19,35.2,35.16,35.19,57833.0,29.2391,29.2474,29.2142,29.2391,57833.0
2016-05-25 10:55:00,35.2,35.2,35.18,35.19,45514.0,29.2474,29.2474,29.2308,29.2391,45514.0
2016-05-25 11:00:00,35.19,35.2,35.17,35.18,118856.0,29.2391,29.2474,29.2225,29.2308,118856.0
2016-05-25 11:05:00,35.19,35.19,35.05,35.05,220627.0,29.2391,29.2391,29.1228,29.1228,220627.0
2016-05-25 11:10:00,35.06,35.06,34.99,35.02,137304.0,29.1311,29.1311,29.0729,29.0979,137304.0
2016-05-25 11:15:00,35.02,35.03,34.99,34.99,40904.0,29.0979,29.1062,29.0729,29.0729,40904.0
2016-05-25 11:20:00,34.99,35.01,34.94,34.95,64066.0,29.0729,29.0896,29.0314,29.0397,64066.0
2016-05-25 11:25:00,34.94,35.06,34.93,35.05,132022.0,29.0314,29.1311,29.0231,29.1228,132022.0
2016-05-25 11:30:00,35.05,35.05,35.01,35.01,96182.0,29.1228,29.1228,29.0896,29.0896,96182.0
2016-05-25 11:35:00,35.01,35.01,34.97,35.0,82858.0,29.0896,29.0896,29.0563,29.0812,82858.0
2016-05-25 11:40:00,34.99,35.0,34.96,34.98,54642.0,29.0729,29.0812,29.048,29.0646,54642.0
2016-05-25 11:45:00,34.98,35.0,34.93,34.94,112693.0,29.0646,29.0812,29.0231,29.0314,112693.0
2016-05-25 11:50:00,34.94,34.96,34.92,34.95,54979.0,29.0314,29.048,29.0148,29.0397,54979.0
2016-05-25 11:55:00,34.95,34.97,34.94,34.97,43341.0,29.0397,29.0563,29.0314,29.0563,43341.0
2016-05-25 12:00:00,34.97,34.97,34.93,34.93,44803.0,29.0563,29.0563,29.0231,29.0231,44803.0
2016-05-25 12:05:00,34.94,34.94,34.91,34.91,66439.0,29.0314,29.0314,29.0065,29.0065,66439.0
2016-05-25 12:10:00,34.92,34.94,34.9,34.94,61833.0,29.0148,29.0314,28.9982,29.0314,61833.0
2016-05-25 12:15:00,34.94,34.97,34.93,34.97,37864.0,29.0314,29.0563,29.0231,29.0563,37864.0
2016-05-25 12:20:00,34.97,35.0,34.96,35.0,52331.0,29.0563,29.0812,29.048,29.0812,52331.0
2016-05-25 12:25:00,35.0,35.0,34.97,34.97,46426.0,29.0812,29.0812,29.0563,29.0563,46426.0
2016-05-25 12:30:00,34.98,35.02,34.97,34.98,59320.0,29.0646,29.0979,29.0563,29.0646,59320.0
2016-05-25 12:35:00,34.98,34.99,34.96,34.98,46556.0,29.0646,29.0729,29.048,29.0646,46556.0
2016-05-25 12:40:00,34.98,34.99,34.98,34.99,79097.0,29.0646,29.0729,29.0646,29.0729,79097.0
2016-05-25 12:45:00,35.0,35.01,34.99,35.01,45617.0,29.0812,29.0896,29.0729,29.0896,45617.0
2016-05-25 12:50:00,35.01,35.01,34.99,35.0,69987.0,29.0896,29.0896,29.0729,29.0812,69987.0
2016-05-25 12:55:00,35.0,35.01,34.99,35.01,67812.0,29.0812,29.0896,29.0729,29.0896,67812.0
2016-05-25 13:00:00,35.01,35.05,35.0,35.05,103340.0,29.0896,29.1228,29.0812,29.1228,103340.0
2016-05-25 13:05:00,35.05,35.06,35.03,35.04,82639.0,29.1228,29.1311,29.1062,29.1145,82639.0
2016-05-25 13:10:00,35.03,35.04,35.01,35.01,87298.0,29.1062,29.1145,29.0896,29.0896,87298.0
2016-05-25 13:15:00,35.01,35.02,34.98,34.99,168177.0,29.0896,29.0979,29.0646,29.0729,168177.0
2016-05-25 13:20:00,34.99,35.0,34.97,34.99,52218.0,29.0729,29.0812,29.0563,29.0729,52218.0
2016-05-25 13:25:00,34.99,35.0,34.97,34.98,51380.0,29.0729,29.0812,29.0563,29.0646,51380.0
2016-05-25 13:30:00,34.98,35.0,34.98,35.0,50490.0,29.0646,29.0812,29.0646,29.0812,50490.0
2016-05-25 13:35:00,35.0,35.04,34.99,35.04,43462.0,29.0812,29.1145,29.0729,29.1145,43462.0
2016-05-25 13:40:00,35.03,35.04,34.99,35.0,81907.0,29.1062,29.1145,29.0729,29.0812,81907.0
2016-05-25 13:45:00,35.0,35.02,35.0,35.01,19371.0,29.0812,29.0979,29.0812,29.0896,19371.0
2016-05-25 13:50:00,35.01,35.03,34.99,35.02,35935.0,29.0896,29.1062,29.0729,29.0979,35935.0
2016-05-25 13:55:00,35.02,35.05,35.01,35.04,31187.0,29.0979,29.1228,29.0896,29.1145,31187.0
2016-05-25 14:00:00,35.04,35.04,35.0,35.01,39545.0,29.1145,29.1145,29.0812,29.0896,39545.0
2016-05-25 14:05:00,35.0,35.01,34.97,34.98,30983.0,29.0812,29.0896,29.0563,29.0646,30983.0
2016-05-25 14:10:00,34.98,34.99,34.97,34.98,38885.0,29.0646,29.0729,29.0563,29.0646,38885.0
2016-05-25 14:15:00,34.97,35.0,34.97,34.99,33688.0,29.0563,29.0812,29.0563,29.0729,33688.0
2016-05-25 14:20:00,34.99,35.0,34.97,34.98,51722.0,29.0729,29.0812,29.0563,29.0646,51722.0
2016-05-25 14:25:00,34.97,34.99,34.95,34.96,56864.0,29.0563,29.0729,29.0397,29.048,56864.0
2016-05-25 14:30:00,34.96,34.97,34.95,34.96,23695.0,29.048,29.0563,29.0397,29.048,23695.0
2016-05-25 14:35:00,34.97,34.97,34.94,34.94,57843.0,29.0563,29.0563,29.0314,29.0314,57843.0
2016-05-25 14:40:00,34.95,34.95,34.9,34.91,60905.0,29.0397,29.0397,28.9982,29.0065,60905.0
2016-05-25 14:45:00,34.91,34.92,34.87,34.87,80445.0,29.0065,29.0148,28.9732,28.9732,80445.0
2016-05-25 14:50:00,34.88,34.89,34.83,34.84,99682.0,28.9815,28.9898,28.94,28.9483,99682.0
2016-05-25 14:55:00,34.84,34.87,34.83,34.83,64279.0,28.9483,28.9732,28.94,28.94,64279.0
2016-05-25 15:00:00,34.83,34.9,34.83,34.9,120653.0,28.94,28.9982,28.94,28.9982,120653.0
2016-05-25 15:05:00,34.9,34.91,34.84,34.86,93403.0,28.9982,29.0065,28.9483,28.9649,93403.0
2016-05-25 15:10:00,34.86,34.88,34.85,34.87,39235.0,28.9649,28.9815,28.9566,28.9732,39235.0
2016-05-25 15:15:00,34.88,34.9,34.86,34.89,63182.0,28.9815,28.9982,28.9649,28.9898,63182.0
2016-05-25 15:20:00,34.89,34.94,34.89,34.93,83013.0,28.9898,29.0314,28.9898,29.0231,83013.0
2016-05-25 15:25:00,34.93,34.99,34.92,34.98,49329.0,29.0231,29.0729,29.0148,29.0646,49329.0
2016-05-25 15:30:00,34.98,34.98,34.95,34.96,71815.0,29.0646,29.0646,29.0397,29.048,71815.0
2016-05-25 15:35:00,34.97,34.98,34.95,34.97,46380.0,29.0563,29.0646,29.0397,29.0563,46380.0
2016-05-25 15:40:00,34.97,34.97,34.96,34.96,151641.0,29.0563,29.0563,29.048,29.048,151641.0
2016-05-25 15:45:00,34.97,34.97,34.96,34.97,62424.0,29.0563,29.0563,29.048,29.0563,62424.0
2016-05-25 15:50:00,34.97,34.99,34.96,34.98,194976.0,29.0563,29.0729,29.048,29.0646,194976.0
2016-05-25 15:55:00,34.99,34.99,34.92,34.92,534652.0,29.0729,29.0729,29.0148,29.0148,534652.0
2016-05-26 09:30:00,34.99,35.09,34.95,35.04,161286.0,29.0729,29.156,29.0397,29.1145,161286.0
2016-05-26 09:35:00,35.03,35.14,35.01,35.14,134934.0,29.1062,29.1976,29.0896,29.1976,134934.0
2016-05-26 09:40:00,35.14,35.29,35.14,35.25,84256.0,29.1976,29.3222,29.1976,29.289,84256.0
2016-05-26 09:45:00,35.25,35.3,35.19,35.26,85342.0,29.289,29.3305,29.2391,29.2973,85342.0
2016-05-26 09:50:00,35.26,35.26,35.07,35.14,115086.0,29.2973,29.2973,29.1394,29.1976,115086.0
2016-05-26 09:55:00,35.13,35.22,35.13,35.18,55391.0,29.1893,29.264,29.1893,29.2308,55391.0
2016-05-26 10:00:00,35.18,35.2,35.13,35.15,54765.0,29.2308,29.2474,29.1893,29.2059,54765.0
2016-05-26 10:05:00,35.15,35.15,35.06,35.09,66397.0,29.2059,29.2059,29.1311,29.156,66397.0
2016-05-26 10:10:00,35.1,35.2,35.1,35.2,62567.0,29.1643,29.2474,29.1643,29.2474,62567.0
2016-05-26 10:15:00,35.2,35.32,35.19,35.3,96307.0,29.2474,29.3471,29.2391,29.3305,96307.0
2016-05-26 10:20:00,35.3,35.3,35.18,35.22,42110.0,29.3305,29.3305,29.2308,29.264,42110.0
2016-05-26 10:25:00,35.21,35.24,35.19,35.2,28180.0,29.2557,29.2807,29.2391,29.2474,28180.0
2016-05-26 10:30:00,35.21,35.26,35.18,35.24,37901.0,29.2557,29.2973,29.2308,29.2807,37901.0
2016-05-26 10:35:00,35.25,35.4,35.24,35.4,79171.0,29.289,29.4136,29.2807,29.4136,79171.0
2016-05-26 10:40:00,35.4,35.48,35.39,35.47,92477.0,29.4136,29.4801,29.4053,29.4718,92477.0
2016-05-26 10:45:00,35.47,35.48,35.45,35.47,81771.0,29.4718,29.4801,29.4551,29.4718,81771.0
2016-05-26 10:50:00,35.47,35.58,35.46,35.57,197192.0,29.4718,29.5632,29.4635,29.5549,197192.0
2016-05-26 10:55:00,35.58,35.61,35.56,35.6,73267.0,29.5632,29.5881,29.5465,29.5798,73267.0
2016-05-26 11:00:00,35.6,35.61,35.53,35.55,90115.0,29.5798,29.5881,29.5216,29.5382,90115.0
2016-05-26 11:05:00,35.56,35.57,35.45,35.48,92430.0,29.5465,29.5549,29.4551,29.4801,92430.0
2016-05-26 11:10:00,35.47,35.52,35.47,35.51,42650.0,29.4718,29.5133,29.4718,29.505,42650.0
2016-05-26 11:15:00,35.5,35.51,35.4,35.41,117629.0,29.4967,29.505,29.4136,29.4219,117629.0
2016-05-26 11:20:00,35.41,35.48,35.37,35.45,58887.0,29.4219,29.4801,29.3887,29.4551,58887.0
2016-05-26 11:25:00,35.45,35.53,35.43,35.52,67318.0,29.4551,29.5216,29.4385,29.5133,67318.0
2016-05-26 11:30:00,35.51,35.59,35.5,35.59,58318.0,29.505,29.5715,29.4967,29.5715,58318.0
2016-05-26 11:35:00,35.59,35.6,35.53,35.56,77793.0,29.5715,29.5798,29.5216,29.5465,77793.0
2016-05-26 11:40:00,35.55,35.58,35.51,35.58,40341.0,29.5382,29.5632,29.505,29.5632,40341.0
2016-05-26 11:45:00,35.58,35.58,35.53,35.55,34530.0,29.5632,29.5632,29.5216,29.5382,34530.0
2016-05-26 11:50:00,35.54,35.55,35.5,35.52,37036.0,29.5299,29.5382,29.4967,29.5133,37036.0
2016-05-26 11:55:00,35.51,35.52,35.48,35.5,34419.0,29.505,29.5133,29.4801,29.4967,34419.0
2016-05-26 12:00:00,35.5,35.53,35.49,35.51,85779.0,29.4967,29.5216,29.4884,29.505,85779.0
2016-05-26 12:05:00,35.51,35.55,35.49,35.54,63481.0,29.505,29.5382,29.4884,29.5299,63481.0
2016-05-26 12:10:00,35.54,35.55,35.5,35.52,82297.0,29.5299,29.5382,29.4967,29.5133,82297.0
2016-05-26 12:15:00,35.52,35.53,35.51,35.52,36989.0,29.5133,29.5216,29.505,29.5133,36989.0
2016-05-26 12:20:00,35.52,35.55,35.51,35.55,20631.0,29.5133,29.5382,29.505,29.5382,20631.0
2016-05-26 12:25:00,35.55,35.55,35.51,35.53,39081.0,29.5382,29.5382,29.505,29.5216,39081.0
2016-05-26 12:30:00,35.54,35.54,35.51,35.51,33094.0,29.5299,29.5299,29.505,29.505,33094.0
2016-05-26 12:35:00,35.52,35.56,35.5,35.56,47237.0,29.5133,29.5465,29.4967,29.5465,47237.0
2016-05-26 12:40:00,35.56,35.57,35.52,35.53,27787.0,29.5465,29.5549,29.5133,29.5216,27787.0
2016-05-26 12:45:00,35.54,35.54,35.49,35.52,31154.0,29.5299,29.5299,29.4884,29.5133,31154.0
2016-05-26 12:50:00,35.52,35.53,35.49,35.51,37971.0,29.5133,29.5216,29.4884,29.505,37971.0
2016-05-26 12:55:00,35.51,35.52,35.49,35.5,41468.0,29.505,29.5133,29.4884,29.4967,41468.0
2016-05-26 13:00:00,35.5,35.51,35.46,35.47,31933.0,29.4967,29.505,29.4635,29.4718,31933.0
2016-05-26 13:05:00,35.47,35.5,35.44,35.5,36610.0,29.4718,29.4967,29.4468,29.4967,36610.0
2016-05-26 13:10:00,35.48,35.54,35.47,35.54,57041.0,29.4801,29.5299,29.4718,29.5299,57041.0
2016-05-26 13:15:00,35.54,35.6,35.53,35.59,54459.0,29.5299,29.5798,29.5216,29.5715,54459.0
2016-05-26 13:20:00,35.6,35.61,35.59,35.61,37368.0,29.5798,29.5881,29.5715,29.5881,37368.0
2016-05-26 13:25:00,35.61,35.65,35.6,35.65,58948.0,29.5881,29.6213,29.5798,29.6213,58948.0
2016-05-26 13:30:00,35.65,35.65,35.61,35.63,49290.0,29.6213,29.6213,29.5881,29.6047,49290.0
2016-05-26 13:35:00,35.64,35.68,35.62,35.67,45865.0,29.613,29.6463,29.5964,29.6379,45865.0
2016-05-26 13:40:00,35.66,35.68,35.61,35.65,53122.0,29.6296,29.6463,29.5881,29.6213,53122.0
2016-05-26 13:45:00,35.65,35.71,35.64,35.71,57155.0,29.6213,29.6712,29.613,29.6712,57155.0
2016-05-26 13:50:00,35.71,35.71,35.63,35.65,56194.0,29.6712,29.6712,29.6047,29.6213,56194.0
2016-05-26 13:55:00,35.65,35.66,35.64,35.66,38241.0,29.6213,29.6296,29.613,29.6296,38241.0
2016-05-26 14:00:00,35.66,35.66,35.61,35.61,78983.0,29.6296,29.6296,29.5881,29.5881,78983.0
2016-05-26 14:05:00,35.61,35.62,35.53,35.54,50297.0,29.5881,29.5964,29.5216,29.5299,50297.0
2016-05-26 14:10:00,35.53,35.61,35.53,35.61,116536.0,29.5216,29.5881,29.5216,29.5881,116536.0
2016-05-26 14:15:00,35.59,35.62,35.56,35.58,176263.0,29.5715,29.5964,29.5465,29.5632,176263.0
2016-05-26 14:20:00,35.59,35.6,35.56,35.59,36582.0,29.5715,29.5798,29.5465,29.5715,36582.0
2016-05-26 14:25:00,35.59,35.6,35.56,35.59,54745.0,29.5715,29.5798,29.5465,29.5715,54745.0
2016-05-26 14:30:00,35.57,35.58,35.57,35.57,49432.0,29.5549,29.5632,29.5549,29.5549,49432.0
2016-05-26 14:35:00,35.58,35.59,35.56,35.57,76000.0,29.5632,29.5715,29.5465,29.5549,76000.0
2016-05-26 14:40:00,35.57,35.57,35.55,35.57,64023.0,29.5549,29.5549,29.5382,29.5549,64023.0
2016-05-26 14:45:00,35.56,35.62,35.56,35.61,82993.0,29.5465,29.5964,29.5465,29.5881,82993.0
2016-05-26 14:50:00,35.61,35.61,35.59,35.6,40683.0,29.5881,29.5881,29.5715,29.5798,40683.0
2016-05-26 14:55:00,35.59,35.65,35.59,35.63,92043.0,29.5715,29.6213,29.5715,29.6047,92043.0
2016-05-26 15:00:00,35.63,35.64,35.59,35.6,89808.0,29.6047,29.613,29.5715,29.5798,89808.0
2016-05-26 15:05:00,35.59,35.61,35.56,35.58,123838.0,29.5715,29.5881,29.5465,29.5632,123838.0
2016-05-26 15:10:00,35.58,35.58,35.54,35.54,65782.0,29.5632,29.5632,29.5299,29.5299,65782.0
2016-05-26 15:15:00,35.55,35.59,35.53,35.58,66242.0,29.5382,29.5715,29.5216,29.5632,66242.0
2016-05-26 15:20:00,35.57,35.58,35.56,35.57,38858.0,29.5549,29.5632,29.5465,29.5549,38858.0
2016-05-26 15:25:00,35.58,35.58,35.54,35.56,87762.0,29.5632,29.5632,29.5299,29.5465,87762.0
2016-05-26 15:30:00,35.55,35.56,35.52,35.53,85483.0,29.5382,29.5465,29.5133,29.5216,85483.0
2016-05-26 15:35:00,35.53,35.54,35.51,35.54,94475.0,29.5216,29.5299,29.505,29.5299,94475.0
2016-05-26 15:40:00,35.54,35.54,35.51,35.53,123025.0,29.5299,29.5299,29.505,29.5216,123025.0
2016-05-26 15:45:00,35.52,35.53,35.51,35.53,144361.0,29.5133,29.5216,29.505,29.5216,144361.0
2016-05-26 15:50:00,35.53,35.57,35.52,35.57,240227.0,29.5216,29.5549,29.5133,29.5549,240227.0
2016-05-26 15:55:00,35.56,35.61,35.56,35.61,423411.0,29.5465,29.5881,29.5465,29.5881,423411.0
2016-05-27 09:30:00,35.73,35.73,35.39,35.58,124374.0,29.6878,29.6878,29.4053,29.5632,124374.0
2016-05-27 09:35:00,35.59,35.62,35.53,35.56,49369.0,29.5715,29.5964,29.5216,29.5465,49369.0
2016-05-27 09:40:00,35.56,35.68,35.56,35.62,87889.0,29.5465,29.6463,29.5465,29.5964,87889.0
2016-05-27 09:45:00,35.62,35.63,35.5,35.51,52899.0,29.5964,29.6047,29.4967,29.505,52899.0
2016-05-27 09:50:00,35.51,35.52,35.44,35.46,106568.0,29.505,29.5133,29.4468,29.4635,106568.0
2016-05-27 09:55:00,35.47,35.47,35.38,35.4,62401.0,29.4718,29.4718,29.397,29.4136,62401.0
2016-05-27 10:00:00,35.4,35.49,35.39,35.4,95313.0,29.4136,29.4884,29.4053,29.4136,95313.0
2016-05-27 10:05:00,35.41,35.44,35.39,35.42,61128.0,29.4219,29.4468,29.4053,29.4302,61128.0
2016-05-27 10:10:00,35.42,35.45,35.37,35.44,78937.0,29.4302,29.4551,29.3887,29.4468,78937.0
2016-05-27 10:15:00,35.44,35.48,35.43,35.45,78208.0,29.4468,29.4801,29.4385,29.4551,78208.0
2016-05-27 10:20:00,35.45,35.46,35.4,35.43,50369.0,29.4551,29.4635,29.4136,29.4385,50369.0
2016-05-27 10:25:00,35.43,35.47,35.43,35.47,33335.0,29.4385,29.4718,29.4385,29.4718,33335.0
2016-05-27 10:30:00,35.48,35.53,35.47,35.52,38925.0,29.4801,29.5216,29.4718,29.5133,38925.0
2016-05-27 10:35:00,35.52,35.59,35.52,35.57,28929.0,29.5133,29.5715,29.5133,29.5549,28929.0
2016-05-27 10:40:00,35.58,35.6,35.57,35.57,45808.0,29.5632,29.5798,29.5549,29.5549,45808.0
2016-05-27 10:45:00,35.58,35.59,35.51,35.52,18632.0,29.5632,29.5715,29.505,29.5133,18632.0
2016-05-27 10:50:00,35.52,35.56,35.51,35.55,25015.0,29.5133,29.5465,29.505,29.5382,25015.0
2016-05-27 10:55:00,35.55,35.56,35.48,35.49,42448.0,29.5382,29.5465,29.4801,29.4884,42448.0
2016-05-27 11:00:00,35.49,35.49,35.47,35.47,23826.0,29.4884,29.4884,29.4718,29.4718,23826.0
2016-05-27 11:05:00,35.48,35.53,35.48,35.52,26111.0,29.4801,29.5216,29.4801,29.5133,26111.0
2016-05-27 11:10:00,35.52,35.53,35.49,35.5,19650.0,29.5133,29.5216,29.4884,29.4967,19650.0
2016-05-27 11:15:00,35.5,35.51,35.46,35.47,46203.0,29.4967,29.505,29.4635,29.4718,46203.0
2016-05-27 11:20:00,35.47,35.48,35.45,35.46,13161.0,29.4718,29.4801,29.4551,29.4635,13161.0
2016-05-27 11:25:00,35.45,35.51,35.45,35.5,46309.0,29.4551,29.505,29.4551,29.4967,46309.0
2016-05-27 11:30:00,35.51,35.54,35.49,35.52,54292.0,29.505,29.5299,29.4884,29.5133,54292.0
2016-05-27 11:35:00,35.51,35.52,35.44,35.44,28517.0,29.505,29.5133,29.4468,29.4468,28517.0
2016-05-27 11:40:00,35.45,35.46,35.42,35.44,56468.0,29.4551,29.4635,29.4302,29.4468,56468.0
2016-05-27 11:45:00,35.44,35.45,35.43,35.44,34881.0,29.4468,29.4551,29.4385,29.4468,34881.0
2016-05-27 11:50:00,35.44,35.45,35.42,35.43,37415.0,29.4468,29.4551,29.4302,29.4385,37415.0
2016-05-27 11:55:00,35.43,35.44,35.42,35.43,21126.0,29.4385,29.4468,29.4302,29.4385,21126.0
2016-05-27 12:00:00,35.42,35.45,35.42,35.44,40216.0,29.4302,29.4551,29.4302,29.4468,40216.0
2016-05-27 12:05:00,35.44,35.45,35.42,35.45,18362.0,29.4468,29.4551,29.4302,29.4551,18362.0
2016-05-27 12:10:00,35.45,35.45,35.42,35.44,42951.0,29.4551,29.4551,29.4302,29.4468,42951.0
2016-05-27 12:15:00,35.44,35.45,35.42,35.42,57852.0,29.4468,29.4551,29.4302,29.4302,57852.0
2016-05-27 12:20:00,35.42,35.44,35.42,35.44,16549.0,29.4302,29.4468,29.4302,29.4468,16549.0
2016-05-27 12:25:00,35.44,35.45,35.42,35.44,33251.0,29.4468,29.4551,29.4302,29.4468,33251.0
2016-05-27 12:30:00,35.45,35.45,35.42,35.45,24775.0,29.4551,29.4551,29.4302,29.4551,24775.0
2016-05-27 12:35:00,35.45,35.45,35.42,35.42,23817.0,29.4551,29.4551,29.4302,29.4302,23817.0
2016-05-27 12:40:00,35.43,35.44,35.42,35.44,11120.0,29.4385,29.4468,29.4302,29.4468,11120.0
2016-05-27 12:45:00,35.43,35.46,35.42,35.46,33008.0,29.4385,29.4635,29.4302,29.4635,33008.0
2016-05-27 12:50:00,35.45,35.46,35.44,35.45,14865.0,29.4551,29.4635,29.4468,29.4551,14865.0
2016-05-27 12:55:00,35.45,35.45,35.42,35.43,98380.0,29.4551,29.4551,29.4302,29.4385,98380.0
2016-05-27 13:00:00,35.44,35.48,35.43,35.48,27552.0,29.4468,29.4801,29.4385,29.4801,27552.0
2016-05-27 13:05:00,35.48,35.5,35.47,35.48,34604.0,29.4801,29.4967,29.4718,29.4801,34604.0
2016-05-27 13:10:00,35.48,35.48,35.43,35.45,22478.0,29.4801,29.4801,29.4385,29.4551,22478.0
2016-05-27 13:15:00,35.45,35.46,35.43,35.44,28982.0,29.4551,29.4635,29.4385,29.4468,28982.0
2016-05-27 13:20:00,35.44,35.47,35.43,35.45,46770.0,29.4468,29.4718,29.4385,29.4551,46770.0
2016-05-27 13:25:00,35.45,35.46,35.44,35.45,91106.0,29.4551,29.4635,29.4468,29.4551,91106.0
2016-05-27 13:30:00,35.45,35.47,35.43,35.47,48868.0,29.4551,29.4718,29.4385,29.4718,48868.0
2016-05-27 13:35:00,35.47,35.47,35.42,35.43,36787.0,29.4718,29.4718,29.4302,29.4385,36787.0
2016-05-27 13:40:00,35.42,35.47,35.4,35.46,93630.0,29.4302,29.4718,29.4136,29.4635,93630.0
2016-05-27 13:45:00,35.46,35.46,35.4,35.41,40694.0,29.4635,29.4635,29.4136,29.4219,40694.0
2016-05-27 13:50:00,35.41,35.44,35.4,35.44,42772.0,29.4219,29.4468,29.4136,29.4468,42772.0
2016-05-27 13:55:00,35.44,35.44,35.42,35.44,272638.0,29.4468,29.4468,29.4302,29.4468,272638.0
2016-05-27 14:00:00,35.44,35.45,35.4,35.41,50151.0,29.4468,29.4551,29.4136,29.4219,50151.0
2016-05-27 14:05:00,35.41,35.43,35.39,35.42,37949.0,29.4219,29.4385,29.4053,29.4302,37949.0
2016-05-27 14:10:00,35.42,35.44,35.41,35.44,21187.0,29.4302,29.4468,29.4219,29.4468,21187.0
2016-05-27 14:15:00,35.44,35.48,35.43,35.47,32217.0,29.4468,29.4801,29.4385,29.4718,32217.0
2016-05-27 14:20:00,35.48,35.52,35.47,35.51,32572.0,29.4801,29.5133,29.4718,29.505,32572.0
2016-05-27 14:25:00,35.51,35.56,35.51,35.54,54152.0,29.505,29.5465,29.505,29.5299,54152.0
2016-05-27 14:30:00,35.55,35.57,35.54,35.56,35606.0,29.5382,29.5549,29.5299,29.5465,35606.0
2016-05-27 14:35:00,35.57,35.57,35.52,35.52,132425.0,29.5549,29.5549,29.5133,29.5133,132425.0
2016-05-27 14:40:00,35.53,35.54,35.53,35.54,22494.0,29.5216,29.5299,29.5216,29.5299,22494.0
2016-05-27 14:45:00,35.54,35.6,35.53,35.59,61487.0,29.5299,29.5798,29.5216,29.5715,61487.0
2016-05-27 14:50:00,35.6,35.6,35.56,35.58,44654.0,29.5798,29.5798,29.5465,29.5632,44654.0
2016-05-27 14:55:00,35.57,35.59,35.57,35.58,38783.0,29.5549,29.5715,29.5549,29.5632,38783.0
2016-05-27 15:00:00,35.57,35.59,35.57,35.58,43298.0,29.5549,29.5715,29.5549,29.5632,43298.0
2016-05-27 15:05:00,35.58,35.6,35.57,35.59,69689.0,29.5632,29.5798,29.5549,29.5715,69689.0
2016-05-27 15:10:00,35.59,35.61,35.57,35.59,62326.0,29.5715,29.5881,29.5549,29.5715,62326.0
2016-05-27 15:15:00,35.6,35.62,35.58,35.62,83630.0,29.5798,29.5964,29.5632,29.5964,83630.0
2016-05-27 15:20:00,35.61,35.62,35.6,35.61,47586.0,29.5881,29.5964,29.5798,29.5881,47586.0
2016-05-27 15:25:00,35.61,35.65,35.6,35.63,88987.0,29.5881,29.6213,29.5798,29.6047,88987.0
2016-05-27 15:30:00,35.63,35.65,35.62,35.64,45930.0,29.6047,29.6213,29.5964,29.613,45930.0
2016-05-27 15:35:00,35.63,35.65,35.62,35.65,115129.0,29.6047,29.6213,29.5964,29.6213,115129.0
2016-05-27 15:40:00,35.64,35.68,35.64,35.66,93527.0,29.613,29.6463,29.613,29.6296,93527.0
2016-05-27 15:45:00,35.66,35.68,35.65,35.66,118161.0,29.6296,29.6463,29.6213,29.6296,118161.0
2016-05-27 15:50:00,35.66,35.71,35.65,35.7,182510.0,29.6296,29.6712,29.6213,29.6629,182510.0
2016-05-27 15:55:00,35.7,35.72,35.69,35.71,546781.0,29.6629,29.6795,29.6546,29.6712,546781.0
2016-05-31 09:30:00,35.72,35.83,35.69,35.75,92986.0,29.6795,29.7709,29.6546,29.7044,92986.0
2016-05-31 09:35:00,35.75,35.75,35.62,35.71,91190.0,29.7044,29.7044,29.5964,29.6712,91190.0
2016-05-31 09:40:00,35.71,35.8,35.7,35.79,39546.0,29.6712,29.746,29.6629,29.7377,39546.0
2016-05-31 09:45:00,35.78,35.8,35.71,35.72,39262.0,29.7293,29.746,29.6712,29.6795,39262.0
2016-05-31 09:50:00,35.71,35.73,35.7,35.72,74761.0,29.6712,29.6878,29.6629,29.6795,74761.0
2016-05-31 09:55:00,35.72,35.75,35.69,35.75,70914.0,29.6795,29.7044,29.6546,29.7044,70914.0
2016-05-31 10:00:00,35.75,35.75,35.71,35.72,45507.0,29.7044,29.7044,29.6712,29.6795,45507.0
2016-05-31 10:05:00,35.72,35.75,35.71,35.73,40212.0,29.6795,29.7044,29.6712,29.6878,40212.0
2016-05-31 10:10:00,35.73,35.74,35.71,35.72,46776.0,29.6878,29.6961,29.6712,29.6795,46776.0
2016-05-31 10:15:00,35.72,35.75,35.7,35.74,34726.0,29.6795,29.7044,29.6629,29.6961,34726.0
2016-05-31 10:20:00,35.74,35.8,35.74,35.77,240381.0,29.6961,29.746,29.6961,29.721,240381.0
2016-05-31 10:25:00,35.77,35.78,35.73,35.74,110151.0,29.721,29.7293,29.6878,29.6961,110151.0
2016-05-31 10:30:00,35.75,35.79,35.73,35.75,83305.0,29.7044,29.7377,29.6878,29.7044,83305.0
2016-05-31 10:35:00,35.74,35.74,35.65,35.7,106906.0,29.6961,29.6961,29.6213,29.6629,106906.0
2016-05-31 10:40:00,35.7,35.7,35.62,35.63,75936.0,29.6629,29.6629,29.5964,29.6047,75936.0
2016-05-31 10:45:00,35.63,35.67,35.62,35.66,186255.0,29.6047,29.6379,29.5964,29.6296,186255.0
2016-05-31 10:50:00,35.66,35.71,35.65,35.71,43342.0,29.6296,29.6712,29.6213,29.6712,43342.0
2016-05-31 10:55:00,35.71,35.75,35.69,35.75,50405.0,29.6712,29.7044,29.6546,29.7044,50405.0
2016-05-31 11:00:00,35.75,35.77,35.71,35.77,99555.0,29.7044,29.721,29.6712,29.721,99555.0
2016-05-31 11:05:00,35.77,35.79,35.75,35.77,53744.0,29.721,29.7377,29.7044,29.721,53744.0
2016-05-31 11:10:00,35.76,35.79,35.75,35.77,64732.0,29.7127,29.7377,29.7044,29.721,64732.0
2016-05-31 11:15:00,35.77,35.77,35.75,35.77,17510.0,29.721,29.721,29.7044,29.721,17510.0
2016-05-31 11:20:00,35.76,35.78,35.75,35.77,64629.0,29.7127,29.7293,29.7044,29.721,64629.0
2016-05-31 11:25:00,35.76,35.8,35.76,35.79,37117.0,29.7127,29.746,29.7127,29.7377,37117.0
2016-05-31 11:30:00,35.8,35.84,35.79,35.82,52262.0,29.746,29.7792,29.7377,29.7626,52262.0
2016-05-31 11:35:00,35.82,35.83,35.8,35.82,62185.0,29.7626,29.7709,29.746,29.7626,62185.0
2016-05-31 11:40:00,35.82,35.83,35.81,35.81,56669.0,29.7626,29.7709,29.7543,29.7543,56669.0
2016-05-31 11:45:00,35.81,35.85,35.8,35.85,76607.0,29.7543,29.7875,29.746,29.7875,76607.0
2016-05-31 11:50:00,35.84,35.85,35.82,35.83,53798.0,29.7792,29.7875,29.7626,29.7709,53798.0
2016-05-31 11:55:00,35.82,35.86,35.82,35.85,50517.0,29.7626,29.7958,29.7626,29.7875,50517.0
2016-05-31 12:00:00,35.84,35.85,35.83,35.85,52928.0,29.7792,29.7875,29.7709,29.7875,52928.0
2016-05-31 12:05:00,35.84,35.85,35.84,35.85,23351.0,29.7792,29.7875,29.7792,29.7875,23351.0
2016-05-31 12:10:00,35.84,35.88,35.84,35.87,46916.0,29.7792,29.8124,29.7792,29.8041,46916.0
2016-05-31 12:15:00,35.87,35.88,35.85,35.88,27755.0,29.8041,29.8124,29.7875,29.8124,27755.0
2016-05-31 12:20:00,35.88,35.93,35.87,35.92,104364.0,29.8124,29.854,29.8041,29.8457,104364.0
2016-05-31 12:25:00,35.92,35.96,35.92,35.96,48968.0,29.8457,29.8789,29.8457,29.8789,48968.0
2016-05-31 12:30:00,35.96,35.98,35.91,35.96,123528.0,29.8789,29.8955,29.8374,29.8789,123528.0
2016-05-31 12:35:00,35.96,35.97,35.93,35.95,47623.0,29.8789,29.8872,29.854,29.8706,47623.0
2016-05-31 12:40:00,35.94,35.97,35.93,35.97,54393.0,29.8623,29.8872,29.854,29.8872,54393.0
2016-05-31 12:45:00,35.97,35.97,35.92,35.94,43788.0,29.8872,29.8872,29.8457,29.8623,43788.0
2016-05-31 12:50:00,35.94,35.95,35.92,35.93,33638.0,29.8623,29.8706,29.8457,29.854,33638.0
2016-05-31 12:55:00,35.94,35.95,35.91,35.94,50252.0,29.8623,29.8706,29.8374,29.8623,50252.0
2016-05-31 13:00:00,35.94,35.94,35.91,35.92,41122.0,29.8623,29.8623,29.8374,29.8457,41122.0
2016-05-31 13:05:00,35.92,35.94,35.92,35.93,53593.0,29.8457,29.8623,29.8457,29.854,53593.0
2016-05-31 13:10:00,35.94,35.94,35.92,35.94,25956.0,29.8623,29.8623,29.8457,29.8623,25956.0
2016-05-31 13:15:00,35.94,35.95,35.92,35.94,35495.0,29.8623,29.8706,29.8457,29.8623,35495.0
2016-05-31 13:20:00,35.95,35.98,35.94,35.97,41884.0,29.8706,29.8955,29.8623,29.8872,41884.0
2016-05-31 13:25:00,35.97,35.98,35.94,35.95,32416.0,29.8872,29.8955,29.8623,29.8706,32416.0
2016-05-31 13:30:00,35.95,35.96,35.92,35.94,33856.0,29.8706,29.8789,29.8457,29.8623,33856.0
2016-05-31 13:35:00,35.94,35.98,35.92,35.97,49021.0,29.8623,29.8955,29.8457,29.8872,49021.0
2016-05-31 13:40:00,35.96,35.99,35.95,35.99,38161.0,29.8789,29.9038,29.8706,29.9038,38161.0
2016-05-31 13:45:00,35.99,36.05,35.98,36.04,114451.0,29.9038,29.9537,29.8955,29.9454,114451.0
2016-05-31 13:50:00,36.03,36.04,35.98,35.98,35041.0,29.9371,29.9454,29.8955,29.8955,35041.0
2016-05-31 13:55:00,35.98,36.04,35.98,36.01,61387.0,29.8955,29.9454,29.8955,29.9204,61387.0
2016-05-31 14:00:00,36.01,36.02,35.94,35.94,52688.0,29.9204,29.9288,29.8623,29.8623,52688.0
2016-05-31 14:05:00,35.95,35.95,35.92,35.94,49223.0,29.8706,29.8706,29.8457,29.8623,49223.0
2016-05-31 14:10:00,35.94,35.94,35.91,35.93,54119.0,29.8623,29.8623,29.8374,29.854,54119.0
2016-05-31 14:15:00,35.94,35.94,35.87,35.89,72231.0,29.8623,29.8623,29.8041,29.8207,72231.0
2016-05-31 14:20:00,35.89,35.94,35.88,35.91,44376.0,29.8207,29.8623,29.8124,29.8374,44376.0
2016-05-31 14:25:00,35.91,35.93,35.9,35.9,37727.0,29.8374,29.854,29.829,29.829,37727.0
2016-05-31 14:30:00,35.9,35.93,35.89,35.93,48114.0,29.829,29.854,29.8207,29.854,48114.0
2016-05-31 14:35:00,35.92,35.94,35.89,35.92,72976.0,29.8457,29.8623,29.8207,29.8457,72976.0
2016-05-31 14:40:00,35.91,35.92,35.89,35.91,33820.0,29.8374,29.8457,29.8207,29.8374,33820.0
2016-05-31 14:45:00,35.91,35.92,35.89,35.91,92568.0,29.8374,29.8457,29.8207,29.8374,92568.0
2016-05-31 14:50:00,35.9,35.91,35.88,35.9,116681.0,29.829,29.8374,29.8124,29.829,116681.0
2016-05-31 14:55:00,35.91,35.92,35.89,35.9,81793.0,29.8374,29.8457,29.8207,29.829,81793.0
2016-05-31 15:00:00,35.9,35.91,35.89,35.9,103378.0,29.829,29.8374,29.8207,29.829,103378.0
2016-05-31 15:05:00,35.91,35.91,35.83,35.84,111850.0,29.8374,29.8374,29.7709,29.7792,111850.0
2016-05-31 15:10:00,35.83,35.84,35.82,35.83,34884.0,29.7709,29.7792,29.7626,29.7709,34884.0
2016-05-31 15:15:00,35.83,35.88,35.83,35.86,81722.0,29.7709,29.8124,29.7709,29.7958,81722.0
2016-05-31 15:20:00,35.85,35.87,35.84,35.85,71945.0,29.7875,29.8041,29.7792,29.7875,71945.0
2016-05-31 15:25:00,35.85,35.88,35.85,35.85,79678.0,29.7875,29.8124,29.7875,29.7875,79678.0
2016-05-31 15:30:00,35.85,35.88,35.85,35.86,96631.0,29.7875,29.8124,29.7875,29.7958,96631.0
2016-05-31 15:35:00,35.86,35.89,35.85,35.87,267296.0,29.7958,29.8207,29.7875,29.8041,267296.0
2016-05-31 15:40:00,35.87,35.88,35.84,35.86,160955.0,29.8041,29.8124,29.7792,29.7958,160955.0
2016-05-31 15:45:00,35.86,35.87,35.82,35.82,351142.0,29.7958,29.8041,29.7626,29.7626,351142.0
2016-05-31 15:50:00,35.83,35.85,35.8,35.81,312422.0,29.7709,29.7875,29.746,29.7543,312422.0
2016-05-31 15:55:00,35.81,35.83,35.76,35.76,1139372.0,29.7543,29.7709,29.7127,29.7127,1139372.0
2016-06-01 09:30:00,35.79,35.98,35.68,35.94,173350.0,29.7377,29.8955,29.6463,29.8623,173350.0
2016-06-01 09:35:00,35.94,36.1,35.93,36.09,66259.0,29.8623,29.9952,29.854,29.9869,66259.0
2016-06-01 09:40:00,36.07,36.14,36.05,36.11,82453.0,29.9703,30.0285,29.9537,30.0035,82453.0
2016-06-01 09:45:00,36.11,36.24,36.1,36.14,149243.0,30.0035,30.1116,29.9952,30.0285,149243.0
2016-06-01 09:50:00,36.14,36.14,36.06,36.11,90619.0,30.0285,30.0285,29.962,30.0035,90619.0
2016-06-01 09:55:00,36.11,36.15,36.05,36.08,59765.0,30.0035,30.0368,29.9537,29.9786,59765.0
2016-06-01 10:00:00,36.08,36.1,35.96,36.05,67727.0,29.9786,29.9952,29.8789,29.9537,67727.0
2016-06-01 10:05:00,36.05,36.07,36.02,36.05,41501.0,29.9537,29.9703,29.9288,29.9537,41501.0
2016-06-01 10:10:00,36.04,36.1,36.04,36.1,34944.0,29.9454,29.9952,29.9454,29.9952,34944.0
2016-06-01 10:15:00,36.1,36.11,36.03,36.04,50986.0,29.9952,30.0035,29.9371,29.9454,50986.0
2016-06-01 10:20:00,36.03,36.03,35.92,35.94,51650.0,29.9371,29.9371,29.8457,29.8623,51650.0
2016-06-01 10:25:00,35.95,35.97,35.91,35.93,121023.0,29.8706,29.8872,29.8374,29.854,121023.0
2016-06-01 10:30:00,35.93,35.95,35.88,35.93,137910.0,29.854,29.8706,29.8124,29.854,137910.0
2016-06-01 10:35:00,35.92,36.06,35.9,36.02,115651.0,29.8457,29.962,29.829,29.9288,115651.0
2016-06-01 10:40:00,36.02,36.08,36.01,36.05,92233.0,29.9288,29.9786,29.9204,29.9537,92233.0
2016-06-01 10:45:00,36.06,36.13,36.04,36.13,81767.0,29.962,30.0202,29.9454,30.0202,81767.0
2016-06-01 10:50:00,36.13,36.2,36.13,36.17,115936.0,30.0202,30.0783,30.0202,30.0534,115936.0
2016-06-01 10:55:00,36.17,36.17,36.05,36.06,51137.0,30.0534,30.0534,29.9537,29.962,51137.0
2016-06-01 11:00:00,36.07,36.15,36.06,36.14,97793.0,29.9703,30.0368,29.962,30.0285,97793.0
2016-06-01 11:05:00,36.14,36.22,36.14,36.22,91236.0,30.0285,30.0949,30.0285,30.0949,91236.0
2016-06-01 11:10:00,36.21,36.22,36.18,36.2,83393.0,30.0866,30.0949,30.0617,30.0783,83393.0
2016-06-01 11:15:00,36.2,36.22,36.16,36.22,104640.0,30.0783,30.0949,30.0451,30.0949,104640.0
2016-06-01 11:20:00,36.21,36.22,36.16,36.2,87592.0,30.0866,30.0949,30.0451,30.0783,87592.0
2016-06-01 11:25:00,36.19,36.21,36.18,36.18,38774.0,30.07,30.0866,30.0617,30.0617,38774.0
2016-06-01 11:30:00,36.18,36.21,36.15,36.15,40375.0,30.0617,30.0866,30.0368,30.0368,40375.0
2016-06-01 11:35:00,36.16,36.18,36.15,36.17,62422.0,30.0451,30.0617,30.0368,30.0534,62422.0
2016-06-01 11:40:00,36.17,36.21,36.16,36.2,59388.0,30.0534,30.0866,30.0451,30.0783,59388.0
2016-06-01 11:45:00,36.2,36.24,36.18,36.24,66067.0,30.0783,30.1116,30.0617,30.1116,66067.0
2016-06-01 11:50:00,36.24,36.25,36.21,36.23,39339.0,30.1116,30.1199,30.0866,30.1032,39339.0
2016-06-01 11:55:00,36.23,36.24,36.2,36.21,36109.0,30.1032,30.1116,30.0783,30.0866,36109.0
2016-06-01 12:00:00,36.21,36.21,36.19,36.2,43779.0,30.0866,30.0866,30.07,30.0783,43779.0
2016-06-01 12:05:00,36.2,36.25,36.19,36.21,45100.0,30.0783,30.1199,30.07,30.0866,45100.0
2016-06-01 12:10:00,36.22,36.24,36.2,36.23,44061.0,30.0949,30.1116,30.0783,30.1032,44061.0
2016-06-01 12:15:00,36.23,36.24,36.21,36.22,23837.0,30.1032,30.1116,30.0866,30.0949,23837.0
2016-06-01 12:20:00,36.21,36.24,36.21,36.22,63341.0,30.0866,30.1116,30.0866,30.0949,63341.0
2016-06-01 12:25:00,36.21,36.23,36.21,36.21,35387.0,30.0866,30.1032,30.0866,30.0866,35387.0
2016-06-01 12:30:00,36.22,36.24,36.21,36.23,66966.0,30.0949,30.1116,30.0866,30.1032,66966.0
2016-06-01 12:35:00,36.23,36.23,36.21,36.22,73932.0,30.1032,30.1032,30.0866,30.0949,73932.0
2016-06-01 12:40:00,36.21,36.22,36.19,36.2,46324.0,30.0866,30.0949,30.07,30.0783,46324.0
2016-06-01 12:45:00,36.19,36.22,36.19,36.2,33954.0,30.07,30.0949,30.07,30.0783,33954.0
2016-06-01 12:50:00,36.2,36.23,36.2,36.23,22389.0,30.0783,30.1032,30.0783,30.1032,22389.0
2016-06-01 12:55:00,36.23,36.29,36.22,36.28,52216.0,30.1032,30.1531,30.0949,30.1448,52216.0
2016-06-01 13:00:00,36.28,36.29,36.27,36.28,89080.0,30.1448,30.1531,30.1365,30.1448,89080.0
2016-06-01 13:05:00,36.29,36.35,36.29,36.34,87420.0,30.1531,30.203,30.1531,30.1946,87420.0
2016-06-01 13:10:00,36.33,36.35,36.32,36.34,52252.0,30.1863,30.203,30.178,30.1946,52252.0
2016-06-01 13:15:00,36.34,36.35,36.32,36.32,39534.0,30.1946,30.203,30.178,30.178,39534.0
2016-06-01 13:20:00,36.32,36.34,36.31,36.32,40654.0,30.178,30.1946,30.1697,30.178,40654.0
2016-06-01 13:25:00,36.32,36.32,36.27,36.27,32363.0,30.178,30.178,30.1365,30.1365,32363.0
2016-06-01 13:30:00,36.28,36.29,36.23,36.24,59136.0,30.1448,30.1531,30.1032,30.1116,59136.0
2016-06-01 13:35:00,36.23,36.27,36.22,36.22,46170.0,30.1032,30.1365,30.0949,30.0949,46170.0
2016-06-01 13:40:00,36.21,36.23,36.19,36.23,86463.0,30.0866,30.1032,30.07,30.1032,86463.0
2016-06-01 13:45:00,36.22,36.25,36.21,36.25,44724.0,30.0949,30.1199,30.0866,30.1199,44724.0
2016-06-01 13:50:00,36.24,36.25,36.23,36.25,32180.0,30.1116,30.1199,30.1032,30.1199,32180.0
2016-06-01 13:55:00,36.24,36.26,36.21,36.25,42214.0,30.1116,30.1282,30.0866,30.1199,42214.0
2016-06-01 14:00:00,36.26,36.27,36.24,36.26,34177.0,30.1282,30.1365,30.1116,30.1282,34177.0
2016-06-01 14:05:00,36.26,36.26,36.22,36.24,41402.0,30.1282,30.1282,30.0949,30.1116,41402.0
2016-06-01 14:10:00,36.23,36.27,36.23,36.26,57587.0,30.1032,30.1365,30.1032,30.1282,57587.0
2016-06-01 14:15:00,36.27,36.29,36.24,36.27,65462.0,30.1365,30.1531,30.1116,30.1365,65462.0
2016-06-01 14:20:00,36.26,36.33,36.26,36.33,84029.0,30.1282,30.1863,30.1282,30.1863,84029.0
2016-06-01 14:25:00,36.33,36.36,36.32,36.36,60008.0,30.1863,30.2113,30.178,30.2113,60008.0
2016-06-01 14:30:00,36.36,36.36,36.34,36.36,124984.0,30.2113,30.2113,30.1946,30.2113,124984.0
2016-06-01 14:35:00,36.36,36.36,36.31,36.34,81482.0,30.2113,30.2113,30.1697,30.1946,81482.0
2016-06-01 14:40:00,36.34,36.36,36.33,36.36,55848.0,30.1946,30.2113,30.1863,30.2113,55848.0
2016-06-01 14:45:00,36.36,36.36,36.31,36.31,75839.0,30.2113,30.2113,30.1697,30.1697,75839.0
2016-06-01 14:50:00,36.31,36.32,36.31,36.31,40447.0,30.1697,30.178,30.1697,30.1697,40447.0
2016-06-01 14:55:00,36.31,36.31,36.28,36.29,70109.0,30.1697,30.1697,30.1448,30.1531,70109.0
2016-06-01 15:00:00,36.3,36.33,36.29,36.3,72490.0,30.1614,30.1863,30.1531,30.1614,72490.0
2016-06-01 15:05:00,36.3,36.31,36.3,36.31,36387.0,30.1614,30.1697,30.1614,30.1697,36387.0
2016-06-01 15:10:00,36.31,36.31,36.3,36.3,129440.0,30.1697,30.1697,30.1614,30.1614,129440.0
2016-06-01 15:15:00,36.3,36.35,36.3,36.34,100131.0,30.1614,30.203,30.1614,30.1946,100131.0
2016-06-01 15:20:00,36.34,36.34,36.32,36.34,54998.0,30.1946,30.1946,30.178,30.1946,54998.0
2016-06-01 15:25:00,36.33,36.34,36.32,36.34,87282.0,30.1863,30.1946,30.178,30.1946,87282.0
2016-06-01 15:30:00,36.33,36.37,36.33,36.36,242765.0,30.1863,30.2196,30.1863,30.2113,242765.0
2016-06-01 15:35:00,36.36,36.39,36.35,36.39,68350.0,30.2113,30.2362,30.203,30.2362,68350.0
2016-06-01 15:40:00,36.38,36.42,36.38,36.42,143483.0,30.2279,30.2611,30.2279,30.2611,143483.0
2016-06-01 15:45:00,36.41,36.45,36.4,36.45,216472.0,30.2528,30.286,30.2445,30.286,216472.0
2016-06-01 15:50:00,36.44,36.46,36.44,36.46,244086.0,30.2777,30.2943,30.2777,30.2943,244086.0
2016-06-01 15:55:00,36.45,36.46,36.42,36.42,453528.0,30.286,30.2943,30.2611,30.2611,453528.0
2016-06-02 09:30:00,36.3,36.44,36.21,36.33,150426.0,30.1614,30.2777,30.0866,30.1863,150426.0
2016-06-02 09:35:00,36.34,36.44,36.33,36.39,79382.0,30.1946,30.2777,30.1863,30.2362,79382.0
2016-06-02 09:40:00,36.39,36.52,36.39,36.46,100497.0,30.2362,30.3442,30.2362,30.2943,100497.0
2016-06-02 09:45:00,36.46,36.48,36.29,36.3,209471.0,30.2943,30.311,30.1531,30.1614,209471.0
2016-06-02 09:50:00,36.3,36.35,36.29,36.33,74287.0,30.1614,30.203,30.1531,30.1863,74287.0
2016-06-02 09:55:00,36.33,36.36,36.26,36.27,55350.0,30.1863,30.2113,30.1282,30.1365,55350.0
2016-06-02 10:00:00,36.27,36.32,36.25,36.27,83615.0,30.1365,30.178,30.1199,30.1365,83615.0
2016-06-02 10:05:00,36.27,36.39,36.27,36.38,161552.0,30.1365,30.2362,30.1365,30.2279,161552.0
2016-06-02 10:10:00,36.38,36.39,36.32,36.32,45602.0,30.2279,30.2362,30.178,30.178,45602.0
2016-06-02 10:15:00,36.32,36.36,36.28,36.32,86177.0,30.178,30.2113,30.1448,30.178,86177.0
2016-06-02 10:20:00,36.31,36.32,36.24,36.25,103344.0,30.1697,30.178,30.1116,30.1199,103344.0
2016-06-02 10:25:00,36.25,36.27,36.2,36.23,62250.0,30.1199,30.1365,30.0783,30.1032,62250.0
2016-06-02 10:30:00,36.23,36.26,36.2,36.25,60029.0,30.1032,30.1282,30.0783,30.1199,60029.0
2016-06-02 10:35:00,36.25,36.31,36.24,36.3,284927.0,30.1199,30.1697,30.1116,30.1614,284927.0
2016-06-02 10:40:00,36.3,36.32,36.26,36.27,85061.0,30.1614,30.178,30.1282,30.1365,85061.0
2016-06-02 10:45:00,36.26,36.27,36.24,36.26,29366.0,30.1282,30.1365,30.1116,30.1282,29366.0
2016-06-02 10:50:00,36.25,36.26,36.2,36.2,100785.0,30.1199,30.1282,30.0783,30.0783,100785.0
2016-06-02 10:55:00,36.2,36.21,36.2,36.21,37607.0,30.0783,30.0866,30.0783,30.0866,37607.0
2016-06-02 11:00:00,36.21,36.23,36.17,36.2,83122.0,30.0866,30.1032,30.0534,30.0783,83122.0
2016-06-02 11:05:00,36.2,36.24,36.2,36.24,63536.0,30.0783,30.1116,30.0783,30.1116,63536.0
2016-06-02 11:10:00,36.24,36.26,36.23,36.24,75807.0,30.1116,30.1282,30.1032,30.1116,75807.0
2016-06-02 11:15:00,36.23,36.27,36.21,36.24,49404.0,30.1032,30.1365,30.0866,30.1116,49404.0
2016-06-02 11:20:00,36.24,36.28,36.2,36.21,61800.0,30.1116,30.1448,30.0783,30.0866,61800.0
2016-06-02 11:25:00,36.22,36.23,36.19,36.2,59081.0,30.0949,30.1032,30.07,30.0783,59081.0
2016-06-02 11:30:00,36.2,36.21,36.13,36.15,53616.0,30.0783,30.0866,30.0202,30.0368,53616.0
2016-06-02 11:35:00,36.16,36.17,36.13,36.13,37186.0,30.0451,30.0534,30.0202,30.0202,37186.0
2016-06-02 11:40:00,36.14,36.18,36.14,36.17,29512.0,30.0285,30.0617,30.0285,30.0534,29512.0
2016-06-02 11:45:00,36.16,36.18,36.11,36.11,46423.0,30.0451,30.0617,30.0035,30.0035,46423.0
2016-06-02 11:50:00,36.12,36.18,36.11,36.18,51695.0,30.0118,30.0617,30.0035,30.0617,51695.0
2016-06-02 11:55:00,36.18,36.18,36.15,36.16,31791.0,30.0617,30.0617,30.0368,30.0451,31791.0
2016-06-02 12:00:00,36.16,36.17,36.14,36.16,42743.0,30.0451,30.0534,30.0285,30.0451,42743.0
2016-06-02 12:05:00,36.15,36.16,36.11,36.11,68997.0,30.0368,30.0451,30.0035,30.0035,68997.0
2016-06-02 12:10:00,36.11,36.14,36.1,36.12,14342.0,30.0035,30.0285,29.9952,30.0118,14342.0
2016-06-02 12:15:00,36.12,36.13,36.08,36.13,43738.0,30.0118,30.0202,29.9786,30.0202,43738.0
2016-06-02 12:20:00,36.13,36.17,36.13,36.16,39060.0,30.0202,30.0534,30.0202,30.0451,39060.0
2016-06-02 12:25:00,36.15,36.17,36.14,36.16,30249.0,30.0368,30.0534,30.0285,30.0451,30249.0
2016-06-02 12:30:00,36.17,36.18,36.15,36.16,24415.0,30.0534,30.0617,30.0368,30.0451,24415.0
2016-06-02 12:35:00,36.15,36.18,36.15,36.16,24576.0,30.0368,30.0617,30.0368,30.0451,24576.0
2016-06-02 12:40:00,36.16,36.17,36.15,36.16,23641.0,30.0451,30.0534,30.0368,30.0451,23641.0
2016-06-02 12:45:00,36.15,36.17,36.15,36.16,19730.0,30.0368,30.0534,30.0368,30.0451,19730.0
2016-06-02 12:50:00,36.16,36.22,36.16,36.21,34927.0,30.0451,30.0949,30.0451,30.0866,34927.0
2016-06-02 12:55:00,36.21,36.21,36.18,36.19,25539.0,30.0866,30.0866,30.0617,30.07,25539.0
2016-06-02 13:00:00,36.18,36.22,36.17,36.22,36695.0,30.0617,30.0949,30.0534,30.0949,36695.0
2016-06-02 13:05:00,36.22,36.24,36.2,36.2,29618.0,30.0949,30.1116,30.0783,30.0783,29618.0
2016-06-02 13:10:00,36.2,36.22,36.2,36.2,11886.0,30.0783,30.0949,30.0783,30.0783,11886.0
2016-06-02 13:15:00,36.2,36.22,36.2,36.2,25386.0,30.0783,30.0949,30.0783,30.0783,25386.0
2016-06-02 13:20:00,36.2,36.22,36.19,36.22,47664.0,30.0783,30.0949,30.07,30.0949,47664.0
2016-06-02 13:25:00,36.21,36.22,36.2,36.2,16001.0,30.0866,30.0949,30.0783,30.0783,16001.0
2016-06-02 13:30:00,36.21,36.21,36.2,36.2,12756.0,30.0866,30.0866,30.0783,30.0783,12756.0
2016-06-02 13:35:00,36.2,36.21,36.2,36.2,20625.0,30.0783,30.0866,30.0783,30.0783,20625.0
2016-06-02 13:40:00,36.2,36.21,36.19,36.2,52913.0,30.0783,30.0866,30.07,30.0783,52913.0
2016-06-02 13:45:00,36.19,36.2,36.19,36.2,14559.0,30.07,30.0783,30.07,30.0783,14559.0
2016-06-02 13:50:00,36.2,36.25,36.19,36.25,53468.0,30.0783,30.1199,30.07,30.1199,53468.0
2016-06-02 13:55:00,36.24,36.25,36.21,36.23,34265.0,30.1116,30.1199,30.0866,30.1032,34265.0
2016-06-02 14:00:00,36.23,36.28,36.23,36.28,28234.0,30.1032,30.1448,30.1032,30.1448,28234.0
2016-06-02 14:05:00,36.27,36.3,36.27,36.28,25575.0,30.1365,30.1614,30.1365,30.1448,25575.0
2016-06-02 14:10:00,36.29,36.32,36.27,36.32,34336.0,30.1531,30.178,30.1365,30.178,34336.0
2016-06-02 14:15:00,36.32,36.34,36.31,36.32,29390.0,30.178,30.1946,30.1697,30.178,29390.0
2016-06-02 14:20:00,36.32,36.33,36.3,36.33,36243.0,30.178,30.1863,30.1614,30.1863,36243.0
2016-06-02 14:25:00,36.33,36.33,36.3,36.31,34634.0,30.1863,30.1863,30.1614,30.1697,34634.0
2016-06-02 14:30:00,36.3,36.31,36.29,36.31,38661.0,30.1614,30.1697,30.1531,30.1697,38661.0
2016-06-02 14:35:00,36.3,36.31,36.29,36.3,22671.0,30.1614,30.1697,30.1531,30.1614,22671.0
2016-06-02 14:40:00,36.3,36.33,36.29,36.3,34388.0,30.1614,30.1863,30.1531,30.1614,34388.0
2016-06-02 14:45:00,36.31,36.31,36.29,36.29,36267.0,30.1697,30.1697,30.1531,30.1531,36267.0
2016-06-02 14:50:00,36.3,36.34,36.29,36.32,47781.0,30.1614,30.1946,30.1531,30.178,47781.0
2016-06-02 14:55:00,36.32,36.38,36.31,36.38,68364.0,30.178,30.2279,30.1697,30.2279,68364.0
2016-06-02 15:00:00,36.38,36.42,36.37,36.42,54516.0,30.2279,30.2611,30.2196,30.2611,54516.0
2016-06-02 15:05:00,36.42,36.42,36.38,36.39,56827.0,30.2611,30.2611,30.2279,30.2362,56827.0
2016-06-02 15:10:00,36.39,36.39,36.38,36.38,40000.0,30.2362,30.2362,30.2279,30.2279,40000.0
2016-06-02 15:15:00,36.39,36.42,36.38,36.41,49839.0,30.2362,30.2611,30.2279,30.2528,49839.0
2016-06-02 15:20:00,36.41,36.42,36.4,36.41,42362.0,30.2528,30.2611,30.2445,30.2528,42362.0
2016-06-02 15:25:00,36.41,36.42,36.4,36.42,41309.0,30.2528,30.2611,30.2445,30.2611,41309.0
2016-06-02 15:30:00,36.41,36.43,36.4,36.43,73011.0,30.2528,30.2694,30.2445,30.2694,73011.0
2016-06-02 15:35:00,36.43,36.43,36.42,36.43,54320.0,30.2694,30.2694,30.2611,30.2694,54320.0
2016-06-02 15:40:00,36.42,36.43,36.41,36.41,98677.0,30.2611,30.2694,30.2528,30.2528,98677.0
2016-06-02 15:45:00,36.41,36.42,36.38,36.38,91517.0,30.2528,30.2611,30.2279,30.2279,91517.0
2016-06-02 15:50:00,36.38,36.42,36.38,36.41,119950.0,30.2279,30.2611,30.2279,30.2528,119950.0
2016-06-02 15:55:00,36.41,36.43,36.4,36.43,236804.0,30.2528,30.2694,30.2445,30.2694,236804.0
2016-06-03 09:30:00,36.2,36.26,36.06,36.26,331480.0,30.0783,30.1282,29.962,30.1282,331480.0
2016-06-03 09:35:00,36.27,36.3,36.17,36.19,58925.0,30.1365,30.1614,30.0534,30.07,58925.0
2016-06-03 09:40:00,36.18,36.2,36.12,36.16,30623.0,30.0617,30.0783,30.0118,30.0451,30623.0
2016-06-03 09:45:00,36.16,36.19,36.07,36.09,387023.0,30.0451,30.07,29.9703,29.9869,387023.0
2016-06-03 09:50:00,36.09,36.16,36.08,36.15,54596.0,29.9869,30.0451,29.9786,30.0368,54596.0
2016-06-03 09:55:00,36.15,36.2,36.15,36.16,62961.0,30.0368,30.0783,30.0368,30.0451,62961.0
2016-06-03 10:00:00,36.15,36.19,36.13,36.19,68582.0,30.0368,30.07,30.0202,30.07,68582.0
2016-06-03 10:05:00,36.18,36.19,36.14,36.15,120008.0,30.0617,30.07,30.0285,30.0368,120008.0
2016-06-03 10:10:00,36.16,36.17,36.12,36.13,126976.0,30.0451,30.0534,30.0118,30.0202,126976.0
2016-06-03 10:15:00,36.13,36.15,36.07,36.1,45833.0,30.0202,30.0368,29.9703,29.9952,45833.0
2016-06-03 10:20:00,36.1,36.12,36.06,36.1,26230.0,29.9952,30.0118,29.962,29.9952,26230.0
2016-06-03 10:25:00,36.1,36.15,36.09,36.11,21642.0,29.9952,30.0368,29.9869,30.0035,21642.0
2016-06-03 10:30:00,36.11,36.14,36.08,36.13,26068.0,30.0035,30.0285,29.9786,30.0202,26068.0
2016-06-03 10:35:00,36.12,36.14,36.1,36.13,24393.0,30.0118,30.0285,29.9952,30.0202,24393.0
2016-06-03 10:40:00,36.13,36.16,36.11,36.11,24443.0,30.0202,30.0451,30.0035,30.0035,24443.0
2016-06-03 10:45:00,36.11,36.15,36.1,36.14,27678.0,30.0035,30.0368,29.9952,30.0285,27678.0
2016-06-03 10:50:00,36.15,36.16,36.13,36.14,70344.0,30.0368,30.0451,30.0202,30.0285,70344.0
2016-06-03 10:55:00,36.14,36.15,36.12,36.12,25582.0,30.0285,30.0368,30.0118,30.0118,25582.0
2016-06-03 11:00:00,36.13,36.16,36.12,36.13,52465.0,30.0202,30.0451,30.0118,30.0202,52465.0
2016-06-03 11:05:00,36.14,36.16,36.1,36.1,29896.0,30.0285,30.0451,29.9952,29.9952,29896.0
2016-06-03 11:10:00,36.1,36.12,36.1,36.1,27034.0,29.9952,30.0118,29.9952,29.9952,27034.0
2016-06-03 11:15:00,36.11,36.14,36.11,36.12,19810.0,30.0035,30.0285,30.0035,30.0118,19810.0
2016-06-03 11:20:00,36.11,36.18,36.11,36.15,23650.0,30.0035,30.0617,30.0035,30.0368,23650.0
2016-06-03 11:25:00,36.15,36.15,36.03,36.03,78125.0,30.0368,30.0368,29.9371,29.9371,78125.0
2016-06-03 11:30:00,36.03,36.09,36.03,36.08,18474.0,29.9371,29.9869,29.9371,29.9786,18474.0
2016-06-03 11:35:00,36.08,36.12,36.05,36.11,33785.0,29.9786,30.0118,29.9537,30.0035,33785.0
2016-06-03 11:40:00,36.11,36.13,36.07,36.08,42472.0,30.0035,30.0202,29.9703,29.9786,42472.0
2016-06-03 11:45:00,36.08,36.11,36.08,36.09,33071.0,29.9786,30.0035,29.9786,29.9869,33071.0
2016-06-03 11:50:00,36.09,36.1,36.05,36.06,49279.0,29.9869,29.9952,29.9537,29.962,49279.0
2016-06-03 11:55:00,36.06,36.08,36.05,36.07,32653.0,29.962,29.9786,29.9537,29.9703,32653.0
2016-06-03 12:00:00,36.08,36.08,36.04,36.05,43027.0,29.9786,29.9786,29.9454,29.9537,43027.0
2016-06-03 12:05:00,36.05,36.06,36.03,36.03,29394.0,29.9537,29.962,29.9371,29.9371,29394.0
2016-06-03 12:10:00,36.04,36.06,36.02,36.05,76394.0,29.9454,29.962,29.9288,29.9537,76394.0
2016-06-03 12:15:00,36.05,36.06,36.02,36.03,73429.0,29.9537,29.962,29.9288,29.9371,73429.0
2016-06-03 12:20:00,36.03,36.06,36.01,36.04,41284.0,29.9371,29.962,29.9204,29.9454,41284.0
2016-06-03 12:25:00,36.04,36.06,36.03,36.04,30039.0,29.9454,29.962,29.9371,29.9454,30039.0
2016-06-03 12:30:00,36.04,36.05,36.03,36.04,15495.0,29.9454,29.9537,29.9371,29.9454,15495.0
2016-06-03 12:35:00,36.04,36.05,36.03,36.04,15142.0,29.9454,29.9537,29.9371,29.9454,15142.0
2016-06-03 12:40:00,36.04,36.06,36.01,36.02,31494.0,29.9454,29.962,29.9204,29.9288,31494.0
2016-06-03 12:45:00,36.03,36.04,36.0,36.03,24003.0,29.9371,29.9454,29.9121,29.9371,24003.0
2016-06-03 12:50:00,36.03,36.05,36.01,36.04,18420.0,29.9371,29.9537,29.9204,29.9454,18420.0
2016-06-03 12:55:00,36.04,36.07,36.04,36.04,16069.0,29.9454,29.9703,29.9454,29.9454,16069.0
2016-06-03 13:00:00,36.05,36.07,36.03,36.07,20100.0,29.9537,29.9703,29.9371,29.9703,20100.0
2016-06-03 13:05:00,36.07,36.1,36.06,36.1,17702.0,29.9703,29.9952,29.962,29.9952,17702.0
2016-06-03 13:10:00,36.1,36.12,36.09,36.09,18003.0,29.9952,30.0118,29.9869,29.9869,18003.0
2016-06-03 13:15:00,36.09,36.12,36.08,36.12,20250.0,29.9869,30.0118,29.9786,30.0118,20250.0
2016-06-03 13:20:00,36.12,36.16,36.11,36.13,54279.0,30.0118,30.0451,30.0035,30.0202,54279.0
2016-06-03 13:25:00,36.13,36.13,36.09,36.11,25678.0,30.0202,30.0202,29.9869,30.0035,25678.0
2016-06-03 13:30:00,36.11,36.13,36.09,36.13,87503.0,30.0035,30.0202,29.9869,30.0202,87503.0
2016-06-03 13:35:00,36.13,36.16,36.12,36.14,18925.0,30.0202,30.0451,30.0118,30.0285,18925.0
2016-06-03 13:40:00,36.15,36.18,36.14,36.18,21773.0,30.0368,30.0617,30.0285,30.0617,21773.0
2016-06-03 13:45:00,36.17,36.21,36.15,36.16,45890.0,30.0534,30.0866,30.0368,30.0451,45890.0
2016-06-03 13:50:00,36.16,36.18,36.13,36.14,27074.0,30.0451,30.0617,30.0202,30.0285,27074.0
2016-06-03 13:55:00,36.14,36.18,36.13,36.16,17846.0,30.0285,30.0617,30.0202,30.0451,17846.0
2016-06-03 14:00:00,36.16,36.17,36.14,36.16,25102.0,30.0451,30.0534,30.0285,30.0451,25102.0
2016-06-03 14:05:00,36.16,36.16,36.13,36.15,50823.0,30.0451,30.0451,30.0202,30.0368,50823.0
2016-06-03 14:10:00,36.16,36.18,36.15,36.18,26429.0,30.0451,30.0617,30.0368,30.0617,26429.0
2016-06-03 14:15:00,36.17,36.21,36.15,36.21,45153.0,30.0534,30.0866,30.0368,30.0866,45153.0
2016-06-03 14:20:00,36.21,36.24,36.21,36.22,38767.0,30.0866,30.1116,30.0866,30.0949,38767.0
2016-06-03 14:25:00,36.21,36.24,36.2,36.24,18968.0,30.0866,30.1116,30.0783,30.1116,18968.0
2016-06-03 14:30:00,36.23,36.29,36.22,36.29,52053.0,30.1032,30.1531,30.0949,30.1531,52053.0
2016-06-03 14:35:00,36.29,36.34,36.29,36.33,42964.0,30.1531,30.1946,30.1531,30.1863,42964.0
2016-06-03 14:40:00,36.33,36.36,36.32,36.34,30414.0,30.1863,30.2113,30.178,30.1946,30414.0
2016-06-03 14:45:00,36.34,36.35,36.31,36.33,39157.0,30.1946,30.203,30.1697,30.1863,39157.0
2016-06-03 14:50:00,36.32,36.34,36.31,36.33,23230.0,30.178,30.1946,30.1697,30.1863,23230.0
2016-06-03 14:55:00,36.33,36.33,36.29,36.3,47588.0,30.1863,30.1863,30.1531,30.1614,47588.0
2016-06-03 15:00:00,36.3,36.31,36.28,36.29,53926.0,30.1614,30.1697,30.1448,30.1531,53926.0
2016-06-03 15:05:00,36.29,36.29,36.27,36.27,28500.0,30.1531,30.1531,30.1365,30.1365,28500.0
2016-06-03 15:10:00,36.27,36.29,36.26,36.28,72715.0,30.1365,30.1531,30.1282,30.1448,72715.0
2016-06-03 15:15:00,36.28,36.28,36.27,36.27,18286.0,30.1448,30.1448,30.1365,30.1365,18286.0
2016-06-03 15:20:00,36.28,36.28,36.23,36.23,157210.0,30.1448,30.1448,30.1032,30.1032,157210.0
2016-06-03 15:25:00,36.23,36.24,36.22,36.22,31217.0,30.1032,30.1116,30.0949,30.0949,31217.0
2016-06-03 15:30:00,36.22,36.24,36.22,36.23,21276.0,30.0949,30.1116,30.0949,30.1032,21276.0
2016-06-03 15:35:00,36.23,36.24,36.23,36.24,20115.0,30.1032,30.1116,30.1032,30.1116,20115.0
2016-06-03 15:40:00,36.23,36.27,36.23,36.26,75499.0,30.1032,30.1365,30.1032,30.1282,75499.0
2016-06-03 15:45:00,36.27,36.27,36.23,36.27,84314.0,30.1365,30.1365,30.1032,30.1365,84314.0
2016-06-03 15:50:00,36.27,36.29,36.26,36.28,113497.0,30.1365,30.1531,30.1282,30.1448,113497.0
2016-06-03 15:55:00,36.27,36.28,36.24,36.27,236846.0,30.1365,30.1448,30.1116,30.1365,236846.0
2016-06-06 09:30:00,36.22,36.38,36.21,36.3,89367.0,30.0949,30.2279,30.0866,30.1614,89367.0
2016-06-06 09:35:00,36.3,36.38,36.28,36.37,28795.0,30.1614,30.2279,30.1448,30.2196,28795.0
2016-06-06 09:40:00,36.38,36.4,36.33,36.39,32129.0,30.2279,30.2445,30.1863,30.2362,32129.0
2016-06-06 09:45:00,36.39,36.42,36.34,36.37,39717.0,30.2362,30.2611,30.1946,30.2196,39717.0
2016-06-06 09:50:00,36.37,36.41,36.33,36.4,50946.0,30.2196,30.2528,30.1863,30.2445,50946.0
2016-06-06 09:55:00,36.4,36.4,36.24,36.24,50453.0,30.2445,30.2445,30.1116,30.1116,50453.0
2016-06-06 10:00:00,36.25,36.32,36.25,36.27,50534.0,30.1199,30.178,30.1199,30.1365,50534.0
2016-06-06 10:05:00,36.27,36.29,36.14,36.14,92883.0,30.1365,30.1531,30.0285,30.0285,92883.0
2016-06-06 10:10:00,36.15,36.16,36.08,36.11,47062.0,30.0368,30.0451,29.9786,30.0035,47062.0
2016-06-06 10:15:00,36.1,36.14,36.09,36.14,52938.0,29.9952,30.0285,29.9869,30.0285,52938.0
2016-06-06 10:20:00,36.14,36.22,36.14,36.21,32613.0,30.0285,30.0949,30.0285,30.0866,32613.0
2016-06-06 10:25:00,36.2,36.27,36.2,36.23,45873.0,30.0783,30.1365,30.0783,30.1032,45873.0
2016-06-06 10:30:00,36.24,36.26,36.22,36.22,71485.0,30.1116,30.1282,30.0949,30.0949,71485.0
2016-06-06 10:35:00,36.22,36.24,36.2,36.22,45523.0,30.0949,30.1116,30.0783,30.0949,45523.0
2016-06-06 10:40:00,36.22,36.27,36.21,36.25,42167.0,30.0949,30.1365,30.0866,30.1199,42167.0
2016-06-06 10:45:00,36.25,36.27,36.23,36.26,34976.0,30.1199,30.1365,30.1032,30.1282,34976.0
2016-06-06 10:50:00,36.26,36.28,36.21,36.23,25164.0,30.1282,30.1448,30.0866,30.1032,25164.0
2016-06-06 10:55:00,36.23,36.26,36.23,36.23,25037.0,30.1032,30.1282,30.1032,30.1032,25037.0
2016-06-06 11:00:00,36.23,36.25,36.19,36.2,16740.0,30.1032,30.1199,30.07,30.0783,16740.0
2016-06-06 11:05:00,36.21,36.21,36.16,36.18,28315.0,30.0866,30.0866,30.0451,30.0617,28315.0
2016-06-06 11:10:00,36.17,36.19,36.15,36.16,21097.0,30.0534,30.07,30.0368,30.0451,21097.0
2016-06-06 11:15:00,36.15,36.15,36.08,36.1,54949.0,30.0368,30.0368,29.9786,29.9952,54949.0
2016-06-06 11:20:00,36.1,36.11,36.08,36.09,23293.0,29.9952,30.0035,29.9786,29.9869,23293.0
2016-06-06 11:25:00,36.1,36.11,36.06,36.09,47502.0,29.9952,30.0035,29.962,29.9869,47502.0
2016-06-06 11:30:00,36.09,36.1,36.06,36.09,37081.0,29.9869,29.9952,29.962,29.9869,37081.0
2016-06-06 11:35:00,36.09,36.11,36.07,36.1,30708.0,29.9869,30.0035,29.9703,29.9952,30708.0
2016-06-06 11:40:00,36.11,36.14,36.09,36.14,38432.0,30.0035,30.0285,29.9869,30.0285,38432.0
2016-06-06 11:45:00,36.14,36.16,36.12,36.13,17037.0,30.0285,30.0451,30.0118,30.0202,17037.0
2016-06-06 11:50:00,36.12,36.16,36.12,36.15,21559.0,30.0118,30.0451,30.0118,30.0368,21559.0
2016-06-06 11:55:00,36.15,36.15,36.11,36.13,70304.0,30.0368,30.0368,30.0035,30.0202,70304.0
2016-06-06 12:00:00,36.14,36.14,36.1,36.13,28203.0,30.0285,30.0285,29.9952,30.0202,28203.0
2016-06-06 12:05:00,36.13,36.15,36.1,36.12,41320.0,30.0202,30.0368,29.9952,30.0118,41320.0
2016-06-06 12:10:00,36.12,36.13,36.1,36.12,35896.0,30.0118,30.0202,29.9952,30.0118,35896.0
2016-06-06 12:15:00,36.12,36.14,36.1,36.14,21191.0,30.0118,30.0285,29.9952,30.0285,21191.0
2016-06-06 12:20:00,36.14,36.18,36.14,36.15,33470.0,30.0285,30.0617,30.0285,30.0368,33470.0
2016-06-06 12:25:00,36.15,36.16,36.13,36.15,21111.0,30.0368,30.0451,30.0202,30.0368,21111.0
2016-06-06 12:30:00,36.15,36.21,36.12,36.21,34055.0,30.0368,30.0866,30.0118,30.0866,34055.0
2016-06-06 12:35:00,36.21,36.24,36.17,36.19,27974.0,30.0866,30.1116,30.0534,30.07,27974.0
2016-06-06 12:40:00,36.18,36.2,36.18,36.2,16869.0,30.0617,30.0783,30.0617,30.0783,16869.0
2016-06-06 12:45:00,36.2,36.21,36.17,36.19,16025.0,30.0783,30.0866,30.0534,30.07,16025.0
2016-06-06 12:50:00,36.18,36.2,36.13,36.16,44409.0,30.0617,30.0783,30.0202,30.0451,44409.0
2016-06-06 12:55:00,36.15,36.2,36.14,36.19,26987.0,30.0368,30.0783,30.0285,30.07,26987.0
2016-06-06 13:00:00,36.18,36.19,36.16,36.18,30489.0,30.0617,30.07,30.0451,30.0617,30489.0
2016-06-06 13:05:00,36.17,36.23,36.17,36.23,23741.0,30.0534,30.1032,30.0534,30.1032,23741.0
2016-06-06 13:10:00,36.23,36.28,36.22,36.26,27272.0,30.1032,30.1448,30.0949,30.1282,27272.0
2016-06-06 13:15:00,36.26,36.28,36.22,36.22,19983.0,30.1282,30.1448,30.0949,30.0949,19983.0
2016-06-06 13:20:00,36.23,36.23,36.2,36.23,16101.0,30.1032,30.1032,30.0783,30.1032,16101.0
2016-06-06 13:25:00,36.23,36.27,36.22,36.27,35887.0,30.1032,30.1365,30.0949,30.1365,35887.0
2016-06-06 13:30:00,36.27,36.29,36.25,36.26,39323.0,30.1365,30.1531,30.1199,30.1282,39323.0
2016-06-06 13:35:00,36.26,36.27,36.23,36.25,16962.0,30.1282,30.1365,30.1032,30.1199,16962.0
2016-06-06 13:40:00,36.25,36.25,36.19,36.2,75609.0,30.1199,30.1199,30.07,30.0783,75609.0
2016-06-06 13:45:00,36.2,36.24,36.2,36.23,23723.0,30.0783,30.1116,30.0783,30.1032,23723.0
2016-06-06 13:50:00,36.23,36.25,36.22,36.25,38064.0,30.1032,30.1199,30.0949,30.1199,38064.0
2016-06-06 13:55:00,36.25,36.27,36.22,36.22,40277.0,30.1199,30.1365,30.0949,30.0949,40277.0
2016-06-06 14:00:00,36.22,36.24,36.2,36.2,17487.0,30.0949,30.1116,30.0783,30.0783,17487.0
2016-06-06 14:05:00,36.2,36.21,36.14,36.16,36351.0,30.0783,30.0866,30.0285,30.0451,36351.0
2016-06-06 14:10:00,36.16,36.17,36.13,36.14,26122.0,30.0451,30.0534,30.0202,30.0285,26122.0
2016-06-06 14:15:00,36.14,36.19,36.14,36.16,40131.0,30.0285,30.07,30.0285,30.0451,40131.0
2016-06-06 14:20:00,36.16,36.17,36.14,36.15,19810.0,30.0451,30.0534,30.0285,30.0368,19810.0
2016-06-06 14:25:00,36.16,36.18,36.15,36.17,19475.0,30.0451,30.0617,30.0368,30.0534,19475.0
2016-06-06 14:30:00,36.17,36.18,36.15,36.16,32525.0,30.0534,30.0617,30.0368,30.0451,32525.0
2016-06-06 14:35:00,36.16,36.18,36.13,36.15,27923.0,30.0451,30.0617,30.0202,30.0368,27923.0
2016-06-06 14:40:00,36.15,36.16,36.13,36.13,21673.0,30.0368,30.0451,30.0202,30.0202,21673.0
2016-06-06 14:45:00,36.13,36.14,36.12,36.14,30384.0,30.0202,30.0285,30.0118,30.0285,30384.0
2016-06-06 14:50:00,36.13,36.14,36.11,36.12,40748.0,30.0202,30.0285,30.0035,30.0118,40748.0
2016-06-06 14:55:00,36.12,36.12,36.09,36.09,13804.0,30.0118,30.0118,29.9869,29.9869,13804.0
2016-06-06 15:00:00,36.09,36.11,36.09,36.09,26539.0,29.9869,30.0035,29.9869,29.9869,26539.0
2016-06-06 15:05:00,36.09,36.1,36.06,36.06,41932.0,29.9869,29.9952,29.962,29.962,41932.0
2016-06-06 15:10:00,36.06,36.08,36.05,36.06,33959.0,29.962,29.9786,29.9537,29.962,33959.0
2016-06-06 15:15:00,36.06,36.08,36.04,36.07,35726.0,29.962,29.9786,29.9454,29.9703,35726.0
2016-06-06 15:20:00,36.06,36.08,36.04,36.05,30324.0,29.962,29.9786,29.9454,29.9537,30324.0
2016-06-06 15:25:00,36.04,36.06,36.03,36.04,54241.0,29.9454,29.962,29.9371,29.9454,54241.0
2016-06-06 15:30:00,36.03,36.05,36.02,36.02,56308.0,29.9371,29.9537,29.9288,29.9288,56308.0
2016-06-06 15:35:00,36.02,36.04,36.02,36.02,68635.0,29.9288,29.9454,29.9288,29.9288,68635.0
2016-06-06 15:40:00,36.02,36.05,36.02,36.02,60032.0,29.9288,29.9537,29.9288,29.9288,60032.0
2016-06-06 15:45:00,36.02,36.04,36.01,36.02,85381.0,29.9288,29.9454,29.9204,29.9288,85381.0
2016-06-06 15:50:00,36.01,36.03,35.99,36.0,159083.0,29.9204,29.9371,29.9038,29.9121,159083.0
2016-06-06 15:55:00,36.0,36.04,36.0,36.02,241585.0,29.9121,29.9454,29.9121,29.9288,241585.0
2016-06-07 09:30:00,36.11,36.19,35.92,36.14,145234.0,30.0035,30.07,29.8457,30.0285,145234.0
2016-06-07 09:35:00,36.14,36.15,36.07,36.13,63187.0,30.0285,30.0368,29.9703,30.0202,63187.0
2016-06-07 09:40:00,36.13,36.16,36.05,36.16,106681.0,30.0202,30.0451,29.9537,30.0451,106681.0
2016-06-07 09:45:00,36.15,36.31,36.11,36.3,89636.0,30.0368,30.1697,30.0035,30.1614,89636.0
2016-06-07 09:50:00,36.29,36.39,36.29,36.33,66819.0,30.1531,30.2362,30.1531,30.1863,66819.0
2016-06-07 09:55:00,36.33,36.34,36.28,36.33,30832.0,30.1863,30.1946,30.1448,30.1863,30832.0
2016-06-07 10:00:00,36.33,36.34,36.27,36.33,38509.0,30.1863,30.1946,30.1365,30.1863,38509.0
2016-06-07 10:05:00,36.34,36.38,36.32,36.34,24341.0,30.1946,30.2279,30.178,30.1946,24341.0
2016-06-07 10:10:00,36.34,36.36,36.31,36.34,26777.0,30.1946,30.2113,30.1697,30.1946,26777.0
2016-06-07 10:15:00,36.33,36.36,36.32,36.33,39212.0,30.1863,30.2113,30.178,30.1863,39212.0
2016-06-07 10:20:00,36.32,36.35,36.3,36.31,24763.0,30.178,30.203,30.1614,30.1697,24763.0
2016-06-07 10:25:00,36.31,36.34,36.3,36.31,16900.0,30.1697,30.1946,30.1614,30.1697,16900.0
2016-06-07 10:30:00,36.32,36.35,36.29,36.34,46544.0,30.178,30.203,30.1531,30.1946,46544.0
2016-06-07 10:35:00,36.34,36.36,36.32,36.32,73337.0,30.1946,30.2113,30.178,30.178,73337.0
2016-06-07 10:40:00,36.32,36.39,36.31,36.37,80338.0,30.178,30.2362,30.1697,30.2196,80338.0
2016-06-07 10:45:00,36.38,36.39,36.35,36.37,90346.0,30.2279,30.2362,30.203,30.2196,90346.0
2016-06-07 10:50:00,36.37,36.4,36.35,36.39,41159.0,30.2196,30.2445,30.203,30.2362,41159.0
2016-06-07 10:55:00,36.39,36.39,36.34,36.36,18235.0,30.2362,30.2362,30.1946,30.2113,18235.0
2016-06-07 11:00:00,36.36,36.42,36.34,36.41,76339.0,30.2113,30.2611,30.1946,30.2528,76339.0
2016-06-07 11:05:00,36.42,36.42,36.36,36.4,30175.0,30.2611,30.2611,30.2113,30.2445,30175.0
2016-06-07 11:10:00,36.4,36.42,36.38,36.41,94335.0,30.2445,30.2611,30.2279,30.2528,94335.0
2016-06-07 11:15:00,36.41,36.47,36.4,36.47,47889.0,30.2528,30.3027,30.2445,30.3027,47889.0
2016-06-07 11:20:00,36.47,36.47,36.44,36.44,21937.0,30.3027,30.3027,30.2777,30.2777,21937.0
2016-06-07 11:25:00,36.44,36.45,36.42,36.43,20406.0,30.2777,30.286,30.2611,30.2694,20406.0
2016-06-07 11:30:00,36.43,36.45,36.4,36.45,27133.0,30.2694,30.286,30.2445,30.286,27133.0
2016-06-07 11:35:00,36.45,36.46,36.42,36.44,22392.0,30.286,30.2943,30.2611,30.2777,22392.0
2016-06-07 11:40:00,36.44,36.45,36.41,36.44,21605.0,30.2777,30.286,30.2528,30.2777,21605.0
2016-06-07 11:45:00,36.44,36.47,36.43,36.47,27553.0,30.2777,30.3027,30.2694,30.3027,27553.0
2016-06-07 11:50:00,36.46,36.48,36.44,36.46,19174.0,30.2943,30.311,30.2777,30.2943,19174.0
2016-06-07 11:55:00,36.44,36.47,36.43,36.45,17749.0,30.2777,30.3027,30.2694,30.286,17749.0
2016-06-07 12:00:00,36.45,36.48,36.44,36.45,20187.0,30.286,30.311,30.2777,30.286,20187.0
2016-06-07 12:05:00,36.45,36.46,36.45,36.45,17710.0,30.286,30.2943,30.286,30.286,17710.0
2016-06-07 12:10:00,36.46,36.48,36.45,36.48,16645.0,30.2943,30.311,30.286,30.311,16645.0
2016-06-07 12:15:00,36.48,36.48,36.45,36.45,14497.0,30.311,30.311,30.286,30.286,14497.0
2016-06-07 12:20:00,36.45,36.48,36.45,36.47,24780.0,30.286,30.311,30.286,30.3027,24780.0
2016-06-07 12:25:00,36.46,36.48,36.46,36.48,18888.0,30.2943,30.311,30.2943,30.311,18888.0
2016-06-07 12:30:00,36.48,36.5,36.47,36.48,22905.0,30.311,30.3276,30.3027,30.311,22905.0
2016-06-07 12:35:00,36.48,36.49,36.46,36.47,13697.0,30.311,30.3193,30.2943,30.3027,13697.0
2016-06-07 12:40:00,36.47,36.5,36.46,36.49,21397.0,30.3027,30.3276,30.2943,30.3193,21397.0
2016-06-07 12:45:00,36.49,36.52,36.49,36.51,47053.0,30.3193,30.3442,30.3193,30.3359,47053.0
2016-06-07 12:50:00,36.51,36.52,36.49,36.52,22017.0,30.3359,30.3442,30.3193,30.3442,22017.0
2016-06-07 12:55:00,36.52,36.52,36.49,36.5,13621.0,30.3442,30.3442,30.3193,30.3276,13621.0
2016-06-07 13:00:00,36.5,36.5,36.49,36.5,6643.0,30.3276,30.3276,30.3193,30.3276,6643.0
2016-06-07 13:05:00,36.49,36.5,36.47,36.48,39345.0,30.3193,30.3276,30.3027,30.311,39345.0
2016-06-07 13:10:00,36.47,36.48,36.45,36.46,23252.0,30.3027,30.311,30.286,30.2943,23252.0
2016-06-07 13:15:00,36.45,36.46,36.43,36.44,26624.0,30.286,30.2943,30.2694,30.2777,26624.0
2016-06-07 13:20:00,36.44,36.49,36.43,36.48,22470.0,30.2777,30.3193,30.2694,30.311,22470.0
2016-06-07 13:25:00,36.48,36.5,36.46,36.5,18157.0,30.311,30.3276,30.2943,30.3276,18157.0
2016-06-07 13:30:00,36.49,36.52,36.48,36.52,21734.0,30.3193,30.3442,30.311,30.3442,21734.0
2016-06-07 13:35:00,36.52,36.52,36.5,36.5,19770.0,30.3442,30.3442,30.3276,30.3276,19770.0
2016-06-07 13:40:00,36.51,36.52,36.5,36.52,10693.0,30.3359,30.3442,30.3276,30.3442,10693.0
2016-06-07 13:45:00,36.52,36.52,36.51,36.51,13529.0,30.3442,30.3442,30.3359,30.3359,13529.0
2016-06-07 13:50:00,36.51,36.52,36.44,36.46,40447.0,30.3359,30.3442,30.2777,30.2943,40447.0
2016-06-07 13:55:00,36.46,36.49,36.46,36.46,39598.0,30.2943,30.3193,30.2943,30.2943,39598.0
2016-06-07 14:00:00,36.47,36.49,36.45,36.49,66017.0,30.3027,30.3193,30.286,30.3193,66017.0
2016-06-07 14:05:00,36.48,36.49,36.45,36.47,35353.0,30.311,30.3193,30.286,30.3027,35353.0
2016-06-07 14:10:00,36.47,36.48,36.45,36.47,34855.0,30.3027,30.311,30.286,30.3027,34855.0
2016-06-07 14:15:00,36.46,36.47,36.43,36.43,22109.0,30.2943,30.3027,30.2694,30.2694,22109.0
2016-06-07 14:20:00,36.44,36.48,36.43,36.45,39540.0,30.2777,30.311,30.2694,30.286,39540.0
2016-06-07 14:25:00,36.45,36.46,36.41,36.41,28003.0,30.286,30.2943,30.2528,30.2528,28003.0
2016-06-07 14:30:00,36.42,36.42,36.4,36.41,19492.0,30.2611,30.2611,30.2445,30.2528,19492.0
2016-06-07 14:35:00,36.42,36.42,36.38,36.39,22131.0,30.2611,30.2611,30.2279,30.2362,22131.0
2016-06-07 14:40:00,36.39,36.41,36.38,36.4,19563.0,30.2362,30.2528,30.2279,30.2445,19563.0
2016-06-07 14:45:00,36.4,36.42,36.39,36.4,27286.0,30.2445,30.2611,30.2362,30.2445,27286.0
2016-06-07 14:50:00,36.39,36.41,36.39,36.4,18200.0,30.2362,30.2528,30.2362,30.2445,18200.0
2016-06-07 14:55:00,36.4,36.41,36.37,36.37,26949.0,30.2445,30.2528,30.2196,30.2196,26949.0
2016-06-07 15:00:00,36.37,36.37,36.36,36.36,12149.0,30.2196,30.2196,30.2113,30.2113,12149.0
2016-06-07 15:05:00,36.36,36.37,36.34,36.35,40248.0,30.2113,30.2196,30.1946,30.203,40248.0
2016-06-07 15:10:00,36.35,36.36,36.31,36.33,36224.0,30.203,30.2113,30.1697,30.1863,36224.0
2016-06-07 15:15:00,36.33,36.36,36.33,36.36,28357.0,30.1863,30.2113,30.1863,30.2113,28357.0
2016-06-07 15:20:00,36.36,36.37,36.33,36.34,25523.0,30.2113,30.2196,30.1863,30.1946,25523.0
2016-06-07 15:25:00,36.33,36.35,36.33,36.34,33617.0,30.1863,30.203,30.1863,30.1946,33617.0
2016-06-07 15:30:00,36.34,36.35,36.33,36.33,21935.0,30.1946,30.203,30.1863,30.1863,21935.0
2016-06-07 15:35:00,36.33,36.34,36.27,36.28,79754.0,30.1863,30.1946,30.1365,30.1448,79754.0
2016-06-07 15:40:00,36.28,36.29,36.23,36.24,67805.0,30.1448,30.1531,30.1032,30.1116,67805.0
2016-06-07 15:45:00,36.24,36.27,36.23,36.27,75891.0,30.1116,30.1365,30.1032,30.1365,75891.0
2016-06-07 15:50:00,36.26,36.29,36.26,36.29,70584.0,30.1282,30.1531,30.1282,30.1531,70584.0
2016-06-07 15:55:00,36.29,36.31,36.28,36.3,179167.0,30.1531,30.1697,30.1448,30.1614,179167.0
2016-06-08 09:30:00,36.31,36.33,36.17,36.29,99635.0,30.1697,30.1863,30.0534,30.1531,99635.0
2016-06-08 09:35:00,36.27,36.31,36.23,36.27,41381.0,30.1365,30.1697,30.1032,30.1365,41381.0
2016-06-08 09:40:00,36.27,36.28,36.17,36.19,43654.0,30.1365,30.1448,30.0534,30.07,43654.0
2016-06-08 09:45:00,36.18,36.29,36.17,36.26,70714.0,30.0617,30.1531,30.0534,30.1282,70714.0
2016-06-08 09:50:00,36.26,36.34,36.26,36.34,47664.0,30.1282,30.1946,30.1282,30.1946,47664.0
2016-06-08 09:55:00,36.33,36.42,36.32,36.39,104464.0,30.1863,30.2611,30.178,30.2362,104464.0
2016-06-08 10:00:00,36.38,36.44,36.37,36.43,35174.0,30.2279,30.2777,30.2196,30.2694,35174.0
2016-06-08 10:05:00,36.43,36.47,36.4,36.4,89647.0,30.2694,30.3027,30.2445,30.2445,89647.0
2016-06-08 10:10:00,36.4,36.45,36.39,36.45,73897.0,30.2445,30.286,30.2362,30.286,73897.0
2016-06-08 10:15:00,36.45,36.45,36.38,36.4,53986.0,30.286,30.286,30.2279,30.2445,53986.0
2016-06-08 10:20:00,36.4,36.43,36.39,36.42,31197.0,30.2445,30.2694,30.2362,30.2611,31197.0
2016-06-08 10:25:00,36.41,36.43,36.39,36.4,21579.0,30.2528,30.2694,30.2362,30.2445,21579.0
2016-06-08 10:30:00,36.4,36.45,36.39,36.44,83074.0,30.2445,30.286,30.2362,30.2777,83074.0
2016-06-08 10:35:00,36.43,36.49,36.43,36.47,48867.0,30.2694,30.3193,30.2694,30.3027,48867.0
2016-06-08 10:40:00,36.46,36.47,36.43,36.44,45703.0,30.2943,30.3027,30.2694,30.2777,45703.0
2016-06-08 10:45:00,36.44,36.45,36.42,36.44,21555.0,30.2777,30.286,30.2611,30.2777,21555.0
2016-06-08 10:50:00,36.44,36.48,36.43,36.48,29656.0,30.2777,30.311,30.2694,30.311,29656.0
2016-06-08 10:55:00,36.49,36.51,36.48,36.51,35465.0,30.3193,30.3359,30.311,30.3359,35465.0
2016-06-08 11:00:00,36.51,36.52,36.47,36.5,43681.0,30.3359,30.3442,30.3027,30.3276,43681.0
2016-06-08 11:05:00,36.49,36.52,36.48,36.5,90762.0,30.3193,30.3442,30.311,30.3276,90762.0
2016-06-08 11:10:00,36.5,36.53,36.49,36.52,61237.0,30.3276,30.3525,30.3193,30.3442,61237.0
2016-06-08 11:15:00,36.51,36.55,36.5,36.55,71349.0,30.3359,30.3691,30.3276,30.3691,71349.0
2016-06-08 11:20:00,36.55,36.58,36.54,36.58,37982.0,30.3691,30.3941,30.3608,30.3941,37982.0
2016-06-08 11:25:00,36.58,36.62,36.57,36.6,73419.0,30.3941,30.4273,30.3857,30.4107,73419.0
2016-06-08 11:30:00,36.61,36.65,36.59,36.59,84927.0,30.419,30.4522,30.4024,30.4024,84927.0
2016-06-08 11:35:00,36.59,36.61,36.56,36.61,42857.0,30.4024,30.419,30.3774,30.419,42857.0
2016-06-08 11:40:00,36.6,36.61,36.56,36.56,19041.0,30.4107,30.419,30.3774,30.3774,19041.0
2016-06-08 11:45:00,36.56,36.57,36.51,36.51,15796.0,30.3774,30.3857,30.3359,30.3359,15796.0
2016-06-08 11:50:00,36.51,36.51,36.48,36.5,13670.0,30.3359,30.3359,30.311,30.3276,13670.0
2016-06-08 11:55:00,36.51,36.51,36.47,36.49,14239.0,30.3359,30.3359,30.3027,30.3193,14239.0
2016-06-08 12:00:00,36.49,36.5,36.48,36.49,42439.0,30.3193,30.3276,30.311,30.3193,42439.0
2016-06-08 12:05:00,36.5,36.5,36.46,36.46,21857.0,30.3276,30.3276,30.2943,30.2943,21857.0
2016-06-08 12:10:00,36.46,36.49,36.46,36.48,16845.0,30.2943,30.3193,30.2943,30.311,16845.0
2016-06-08 12:15:00,36.48,36.48,36.47,36.47,9261.0,30.311,30.311,30.3027,30.3027,9261.0
2016-06-08 12:20:00,36.46,36.48,36.45,36.48,7867.0,30.2943,30.311,30.286,30.311,7867.0
2016-06-08 12:25:00,36.47,36.48,36.46,36.47,9240.0,30.3027,30.311,30.2943,30.3027,9240.0
2016-06-08 12:30:00,36.47,36.51,36.46,36.51,17742.0,30.3027,30.3359,30.2943,30.3359,17742.0
2016-06-08 12:35:00,36.51,36.51,36.48,36.5,9811.0,30.3359,30.3359,30.311,30.3276,9811.0
2016-06-08 12:40:00,36.5,36.5,36.45,36.46,17690.0,30.3276,30.3276,30.286,30.2943,17690.0
2016-06-08 12:45:00,36.46,36.47,36.43,36.45,17383.0,30.2943,30.3027,30.2694,30.286,17383.0
2016-06-08 12:50:00,36.45,36.45,36.42,36.43,11498.0,30.286,30.286,30.2611,30.2694,11498.0
2016-06-08 12:55:00,36.43,36.5,36.41,36.5,38331.0,30.2694,30.3276,30.2528,30.3276,38331.0
2016-06-08 13:00:00,36.5,36.5,36.48,36.49,13841.0,30.3276,30.3276,30.311,30.3193,13841.0
2016-06-08 13:05:00,36.49,36.5,36.48,36.5,12609.0,30.3193,30.3276,30.311,30.3276,12609.0
2016-06-08 13:10:00,36.5,36.53,36.49,36.53,69241.0,30.3276,30.3525,30.3193,30.3525,69241.0
2016-06-08 13:15:00,36.53,36.56,36.52,36.56,33346.0,30.3525,30.3774,30.3442,30.3774,33346.0
2016-06-08 13:20:00,36.56,36.56,36.54,36.55,44271.0,30.3774,30.3774,30.3608,30.3691,44271.0
2016-06-08 13:25:00,36.55,36.56,36.53,36.56,33336.0,30.3691,30.3774,30.3525,30.3774,33336.0
2016-06-08 13:30:00,36.55,36.59,36.55,36.56,146039.0,30.3691,30.4024,30.3691,30.3774,146039.0
2016-06-08 13:35:00,36.55,36.58,36.55,36.55,36061.0,30.3691,30.3941,30.3691,30.3691,36061.0
2016-06-08 13:40:00,36.55,36.58,36.55,36.57,18372.0,30.3691,30.3941,30.3691,30.3857,18372.0
2016-06-08 13:45:00,36.57,36.6,36.56,36.57,34786.0,30.3857,30.4107,30.3774,30.3857,34786.0
2016-06-08 13:50:00,36.58,36.58,36.57,36.58,17969.0,30.3941,30.3941,30.3857,30.3941,17969.0
2016-06-08 13:55:00,36.58,36.62,36.57,36.59,63830.0,30.3941,30.4273,30.3857,30.4024,63830.0
2016-06-08 14:00:00,36.6,36.62,36.58,36.61,41588.0,30.4107,30.4273,30.3941,30.419,41588.0
2016-06-08 14:05:00,36.6,36.61,36.56,36.61,73309.0,30.4107,30.419,30.3774,30.419,73309.0
2016-06-08 14:10:00,36.61,36.63,36.59,36.62,54855.0,30.419,30.4356,30.4024,30.4273,54855.0
2016-06-08 14:15:00,36.61,36.65,36.6,36.65,106210.0,30.419,30.4522,30.4107,30.4522,106210.0
2016-06-08 14:20:00,36.65,36.66,36.64,36.65,31129.0,30.4522,30.4605,30.4439,30.4522,31129.0
2016-06-08 14:25:00,36.65,36.68,36.64,36.68,32681.0,30.4522,30.4771,30.4439,30.4771,32681.0
2016-06-08 14:30:00,36.68,36.7,36.67,36.67,65418.0,30.4771,30.4938,30.4688,30.4688,65418.0
2016-06-08 14:35:00,36.67,36.67,36.59,36.61,195703.0,30.4688,30.4688,30.4024,30.419,195703.0
2016-06-08 14:40:00,36.61,36.63,36.59,36.59,118109.0,30.419,30.4356,30.4024,30.4024,118109.0
2016-06-08 14:45:00,36.59,36.62,36.58,36.6,72202.0,30.4024,30.4273,30.3941,30.4107,72202.0
2016-06-08 14:50:00,36.61,36.62,36.58,36.61,281367.0,30.419,30.4273,30.3941,30.419,281367.0
2016-06-08 14:55:00,36.61,36.65,36.59,36.62,46024.0,30.419,30.4522,30.4024,30.4273,46024.0
2016-06-08 15:00:00,36.61,36.62,36.6,36.61,131584.0,30.419,30.4273,30.4107,30.419,131584.0
2016-06-08 15:05:00,36.6,36.61,36.56,36.57,59602.0,30.4107,30.419,30.3774,30.3857,59602.0
2016-06-08 15:10:00,36.57,36.57,36.53,36.54,77920.0,30.3857,30.3857,30.3525,30.3608,77920.0
2016-06-08 15:15:00,36.54,36.55,36.51,36.52,70299.0,30.3608,30.3691,30.3359,30.3442,70299.0
2016-06-08 15:20:00,36.52,36.53,36.49,36.52,67942.0,30.3442,30.3525,30.3193,30.3442,67942.0
2016-06-08 15:25:00,36.52,36.53,36.5,36.51,71571.0,30.3442,30.3525,30.3276,30.3359,71571.0
2016-06-08 15:30:00,36.51,36.53,36.5,36.51,77304.0,30.3359,30.3525,30.3276,30.3359,77304.0
2016-06-08 15:35:00,36.51,36.53,36.5,36.52,76905.0,30.3359,30.3525,30.3276,30.3442,76905.0
2016-06-08 15:40:00,36.52,36.56,36.51,36.55,112530.0,30.3442,30.3774,30.3359,30.3691,112530.0
2016-06-08 15:45:00,36.56,36.56,36.53,36.55,137361.0,30.3774,30.3774,30.3525,30.3691,137361.0
2016-06-08 15:50:00,36.55,36.57,36.54,36.54,131697.0,30.3691,30.3857,30.3608,30.3608,131697.0
2016-06-08 15:55:00,36.54,36.55,36.5,36.53,262963.0,30.3608,30.3691,30.3276,30.3525,262963.0
2016-06-09 09:30:00,36.5,36.6,36.32,36.46,79703.0,30.3276,30.4107,30.178,30.2943,79703.0
2016-06-09 09:35:00,36.43,36.48,36.41,36.46,100270.0,30.2694,30.311,30.2528,30.2943,100270.0
2016-06-09 09:40:00,36.47,36.55,36.46,36.51,60994.0,30.3027,30.3691,30.2943,30.3359,60994.0
2016-06-09 09:45:00,36.5,36.6,36.44,36.57,257398.0,30.3276,30.4107,30.2777,30.3857,257398.0
2016-06-09 09:50:00,36.57,36.77,36.56,36.77,102120.0,30.3857,30.5519,30.3774,30.5519,102120.0
2016-06-09 09:55:00,36.76,36.76,36.64,36.73,280710.0,30.5436,30.5436,30.4439,30.5187,280710.0
2016-06-09 10:00:00,36.73,36.75,36.68,36.7,73387.0,30.5187,30.5353,30.4771,30.4938,73387.0
2016-06-09 10:05:00,36.7,36.72,36.65,36.68,51954.0,30.4938,30.5104,30.4522,30.4771,51954.0
2016-06-09 10:10:00,36.68,36.69,36.64,36.69,43832.0,30.4771,30.4855,30.4439,30.4855,43832.0
2016-06-09 10:15:00,36.69,36.72,36.66,36.66,59024.0,30.4855,30.5104,30.4605,30.4605,59024.0
2016-06-09 10:20:00,36.66,36.7,36.65,36.7,40996.0,30.4605,30.4938,30.4522,30.4938,40996.0
2016-06-09 10:25:00,36.7,36.75,36.69,36.73,48329.0,30.4938,30.5353,30.4855,30.5187,48329.0
2016-06-09 10:30:00,36.74,36.75,36.7,36.7,40031.0,30.527,30.5353,30.4938,30.4938,40031.0
2016-06-09 10:35:00,36.7,36.8,36.69,36.8,182608.0,30.4938,30.5769,30.4855,30.5769,182608.0
2016-06-09 10:40:00,36.79,36.8,36.72,36.73,57956.0,30.5685,30.5769,30.5104,30.5187,57956.0
2016-06-09 10:45:00,36.73,36.75,36.71,36.72,59291.0,30.5187,30.5353,30.5021,30.5104,59291.0
2016-06-09 10:50:00,36.71,36.72,36.67,36.67,44428.0,30.5021,30.5104,30.4688,30.4688,44428.0
2016-06-09 10:55:00,36.68,36.68,36.6,36.62,21941.0,30.4771,30.4771,30.4107,30.4273,21941.0
2016-06-09 11:00:00,36.61,36.63,36.59,36.62,18690.0,30.419,30.4356,30.4024,30.4273,18690.0
2016-06-09 11:05:00,36.61,36.64,36.61,36.62,23272.0,30.419,30.4439,30.419,30.4273,23272.0
2016-06-09 11:10:00,36.62,36.63,36.59,36.62,32356.0,30.4273,30.4356,30.4024,30.4273,32356.0
2016-06-09 11:15:00,36.61,36.63,36.61,36.61,15374.0,30.419,30.4356,30.419,30.419,15374.0
2016-06-09 11:20:00,36.61,36.62,36.59,36.62,40658.0,30.419,30.4273,30.4024,30.4273,40658.0
2016-06-09 11:25:00,36.62,36.63,36.59,36.61,38448.0,30.4273,30.4356,30.4024,30.419,38448.0
2016-06-09 11:30:00,36.61,36.61,36.55,36.56,23477.0,30.419,30.419,30.3691,30.3774,23477.0
2016-06-09 11:35:00,36.55,36.6,36.55,36.58,28394.0,30.3691,30.4107,30.3691,30.3941,28394.0
2016-06-09 11:40:00,36.58,36.6,36.57,36.59,29796.0,30.3941,30.4107,30.3857,30.4024,29796.0
2016-06-09 11:45:00,36.59,36.61,36.58,36.6,24845.0,30.4024,30.419,30.3941,30.4107,24845.0
2016-06-09 11:50:00,36.6,36.61,36.57,36.61,25572.0,30.4107,30.419,30.3857,30.419,25572.0
2016-06-09 11:55:00,36.6,36.61,36.58,36.61,26273.0,30.4107,30.419,30.3941,30.419,26273.0
2016-06-09 12:00:00,36.61,36.61,36.57,36.58,29134.0,30.419,30.419,30.3857,30.3941,29134.0
2016-06-09 12:05:00,36.58,36.6,36.57,36.6,21597.0,30.3941,30.4107,30.3857,30.4107,21597.0
2016-06-09 12:10:00,36.6,36.6,36.56,36.58,39372.0,30.4107,30.4107,30.3774,30.3941,39372.0
2016-06-09 12:15:00,36.57,36.58,36.54,36.55,48934.0,30.3857,30.3941,30.3608,30.3691,48934.0
2016-06-09 12:20:00,36.55,36.62,36.55,36.6,37397.0,30.3691,30.4273,30.3691,30.4107,37397.0
2016-06-09 12:25:00,36.6,36.62,36.53,36.54,157640.0,30.4107,30.4273,30.3525,30.3608,157640.0
2016-06-09 12:30:00,36.54,36.6,36.53,36.58,44052.0,30.3608,30.4107,30.3525,30.3941,44052.0
2016-06-09 12:35:00,36.58,36.58,36.57,36.57,9225.0,30.3941,30.3941,30.3857,30.3857,9225.0
2016-06-09 12:40:00,36.58,36.59,36.56,36.56,31499.0,30.3941,30.4024,30.3774,30.3774,31499.0
2016-06-09 12:45:00,36.57,36.57,36.54,36.57,22428.0,30.3857,30.3857,30.3608,30.3857,22428.0
2016-06-09 12:50:00,36.57,36.62,36.55,36.61,22219.0,30.3857,30.4273,30.3691,30.419,22219.0
2016-06-09 12:55:00,36.62,36.64,36.6,36.62,30793.0,30.4273,30.4439,30.4107,30.4273,30793.0
2016-06-09 13:00:00,36.62,36.63,36.59,36.61,42254.0,30.4273,30.4356,30.4024,30.419,42254.0
2016-06-09 13:05:00,36.61,36.61,36.58,36.59,31343.0,30.419,30.419,30.3941,30.4024,31343.0
2016-06-09 13:10:00,36.59,36.61,36.59,36.61,33711.0,30.4024,30.419,30.4024,30.419,33711.0
2016-06-09 13:15:00,36.6,36.67,36.6,36.66,58033.0,30.4107,30.4688,30.4107,30.4605,58033.0
2016-06-09 13:20:00,36.66,36.69,36.65,36.69,43018.0,30.4605,30.4855,30.4522,30.4855,43018.0
2016-06-09 13:25:00,36.69,36.69,36.67,36.69,18832.0,30.4855,30.4855,30.4688,30.4855,18832.0
2016-06-09 13:30:00,36.69,36.7,36.68,36.68,33538.0,30.4855,30.4938,30.4771,30.4771,33538.0
2016-06-09 13:35:00,36.68,36.69,36.68,36.69,10759.0,30.4771,30.4855,30.4771,30.4855,10759.0
2016-06-09 13:40:00,36.69,36.7,36.67,36.69,49608.0,30.4855,30.4938,30.4688,30.4855,49608.0
2016-06-09 13:45:00,36.69,36.7,36.65,36.66,38933.0,30.4855,30.4938,30.4522,30.4605,38933.0
2016-06-09 13:50:00,36.66,36.67,36.62,36.62,37221.0,30.4605,30.4688,30.4273,30.4273,37221.0
2016-06-09 13:55:00,36.62,36.65,36.62,36.65,25736.0,30.4273,30.4522,30.4273,30.4522,25736.0
2016-06-09 14:00:00,36.65,36.66,36.6,36.61,26126.0,30.4522,30.4605,30.4107,30.419,26126.0
2016-06-09 14:05:00,36.61,36.61,36.59,36.59,35740.0,30.419,30.419,30.4024,30.4024,35740.0
2016-06-09 14:10:00,36.59,36.63,36.58,36.63,31013.0,30.4024,30.4356,30.3941,30.4356,31013.0
2016-06-09 14:15:00,36.62,36.63,36.57,36.58,58952.0,30.4273,30.4356,30.3857,30.3941,58952.0
2016-06-09 14:20:00,36.59,36.59,36.51,36.52,135598.0,30.4024,30.4024,30.3359,30.3442,135598.0
2016-06-09 14:25:00,36.52,36.56,36.52,36.52,38110.0,30.3442,30.3774,30.3442,30.3442,38110.0
2016-06-09 14:30:00,36.52,36.54,36.52,36.52,25938.0,30.3442,30.3608,30.3442,30.3442,25938.0
2016-06-09 14:35:00,36.52,36.56,36.52,36.53,46844.0,30.3442,30.3774,30.3442,30.3525,46844.0
2016-06-09 14:40:00,36.53,36.57,36.53,36.57,28805.0,30.3525,30.3857,30.3525,30.3857,28805.0
2016-06-09 14:45:00,36.57,36.6,36.56,36.58,44001.0,30.3857,30.4107,30.3774,30.3941,44001.0
2016-06-09 14:50:00,36.58,36.6,36.57,36.58,105510.0,30.3941,30.4107,30.3857,30.3941,105510.0
2016-06-09 14:55:00,36.59,36.59,36.57,36.58,18292.0,30.4024,30.4024,30.3857,30.3941,18292.0
2016-06-09 15:00:00,36.58,36.61,36.57,36.59,116543.0,30.3941,30.419,30.3857,30.4024,116543.0
2016-06-09 15:05:00,36.59,36.62,36.58,36.61,32561.0,30.4024,30.4273,30.3941,30.419,32561.0
2016-06-09 15:10:00,36.62,36.64,36.61,36.64,46445.0,30.4273,30.4439,30.419,30.4439,46445.0
2016-06-09 15:15:00,36.64,36.65,36.62,36.65,39565.0,30.4439,30.4522,30.4273,30.4522,39565.0
2016-06-09 15:20:00,36.65,36.66,36.64,36.65,41861.0,30.4522,30.4605,30.4439,30.4522,41861.0
2016-06-09 15:25:00,36.65,36.71,36.64,36.7,72505.0,30.4522,30.5021,30.4439,30.4938,72505.0
2016-06-09 15:30:00,36.7,36.71,36.69,36.7,28480.0,30.4938,30.5021,30.4855,30.4938,28480.0
2016-06-09 15:35:00,36.71,36.72,36.69,36.71,61942.0,30.5021,30.5104,30.4855,30.5021,61942.0
2016-06-09 15:40:00,36.71,36.73,36.7,36.7,56211.0,30.5021,30.5187,30.4938,30.4938,56211.0
2016-06-09 15:45:00,36.7,36.71,36.69,36.7,117504.0,30.4938,30.5021,30.4855,30.4938,117504.0
2016-06-09 15:50:00,36.69,36.7,36.68,36.68,79104.0,30.4855,30.4938,30.4771,30.4771,79104.0
2016-06-09 15:55:00,36.68,36.7,36.54,36.56,1493670.0,30.4771,30.4938,30.3608,30.3774,1493670.0
2016-06-10 09:30:00,36.38,36.52,36.3,36.5,146862.0,30.2279,30.3442,30.1614,30.3276,146862.0
2016-06-10 09:35:00,36.5,36.5,36.3,36.3,76661.0,30.3276,30.3276,30.1614,30.1614,76661.0
2016-06-10 09:40:00,36.3,36.37,36.19,36.19,262680.0,30.1614,30.2196,30.07,30.07,262680.0
2016-06-10 09:45:00,36.19,36.4,36.17,36.4,200382.0,30.07,30.2445,30.0534,30.2445,200382.0
2016-06-10 09:50:00,36.4,36.59,36.38,36.51,199599.0,30.2445,30.4024,30.2279,30.3359,199599.0
2016-06-10 09:55:00,36.51,36.71,36.49,36.69,343722.0,30.3359,30.5021,30.3193,30.4855,343722.0
2016-06-10 10:00:00,36.69,36.69,36.56,36.57,370858.0,30.4855,30.4855,30.3774,30.3857,370858.0
2016-06-10 10:05:00,36.57,36.57,36.44,36.44,56963.0,30.3857,30.3857,30.2777,30.2777,56963.0
2016-06-10 10:10:00,36.44,36.52,36.43,36.5,86595.0,30.2777,30.3442,30.2694,30.3276,86595.0
2016-06-10 10:15:00,36.5,36.56,36.5,36.55,35579.0,30.3276,30.3774,30.3276,30.3691,35579.0
2016-06-10 10:20:00,36.55,36.65,36.53,36.64,58985.0,30.3691,30.4522,30.3525,30.4439,58985.0
2016-06-10 10:25:00,36.64,36.7,36.61,36.62,73817.0,30.4439,30.4938,30.419,30.4273,73817.0
2016-06-10 10:30:00,36.61,36.7,36.6,36.7,61839.0,30.419,30.4938,30.4107,30.4938,61839.0
2016-06-10 10:35:00,36.7,36.76,36.7,36.75,80670.0,30.4938,30.5436,30.4938,30.5353,80670.0
2016-06-10 10:40:00,36.75,36.75,36.66,36.68,50909.0,30.5353,30.5353,30.4605,30.4771,50909.0
2016-06-10 10:45:00,36.68,36.71,36.64,36.65,58493.0,30.4771,30.5021,30.4439,30.4522,58493.0
2016-06-10 10:50:00,36.65,36.7,36.62,36.66,197241.0,30.4522,30.4938,30.4273,30.4605,197241.0
2016-06-10 10:55:00,36.66,36.82,36.66,36.82,124674.0,30.4605,30.5935,30.4605,30.5935,124674.0
2016-06-10 11:00:00,36.82,36.83,36.67,36.81,168879.0,30.5935,30.6018,30.4688,30.5852,168879.0
2016-06-10 11:05:00,36.8,36.84,36.78,36.83,48517.0,30.5769,30.6101,30.5602,30.6018,48517.0
2016-06-10 11:10:00,36.83,36.88,36.82,36.86,165784.0,30.6018,30.6433,30.5935,30.6267,165784.0
2016-06-10 11:15:00,36.86,36.9,36.84,36.87,89035.0,30.6267,30.6599,30.6101,30.635,89035.0
2016-06-10 11:20:00,36.87,36.89,36.85,36.89,51822.0,30.635,30.6516,30.6184,30.6516,51822.0
2016-06-10 11:25:00,36.89,36.94,36.88,36.94,92937.0,30.6516,30.6932,30.6433,30.6932,92937.0
2016-06-10 11:30:00,36.94,36.97,36.92,36.94,85841.0,30.6932,30.7181,30.6766,30.6932,85841.0
2016-06-10 11:35:00,36.93,36.94,36.86,36.87,81697.0,30.6849,30.6932,30.6267,30.635,81697.0
2016-06-10 11:40:00,36.87,36.9,36.84,36.87,106596.0,30.635,30.6599,30.6101,30.635,106596.0
2016-06-10 11:45:00,36.86,36.88,36.82,36.87,96326.0,30.6267,30.6433,30.5935,30.635,96326.0
2016-06-10 11:50:00,36.86,36.89,36.84,36.85,72352.0,30.6267,30.6516,30.6101,30.6184,72352.0
2016-06-10 11:55:00,36.86,36.95,36.86,36.93,66542.0,30.6267,30.7015,30.6267,30.6849,66542.0
2016-06-10 12:00:00,36.93,36.97,36.9,36.96,71302.0,30.6849,30.7181,30.6599,30.7098,71302.0
2016-06-10 12:05:00,36.95,36.96,36.89,36.9,99470.0,30.7015,30.7098,30.6516,30.6599,99470.0
2016-06-10 12:10:00,36.89,36.89,36.83,36.83,55863.0,30.6516,30.6516,30.6018,30.6018,55863.0
2016-06-10 12:15:00,36.84,36.9,36.83,36.86,66480.0,30.6101,30.6599,30.6018,30.6267,66480.0
2016-06-10 12:20:00,36.87,36.9,36.85,36.85,85830.0,30.635,30.6599,30.6184,30.6184,85830.0
2016-06-10 12:25:00,36.85,36.89,36.84,36.88,64287.0,30.6184,30.6516,30.6101,30.6433,64287.0
2016-06-10 12:30:00,36.88,36.88,36.81,36.88,42518.0,30.6433,30.6433,30.5852,30.6433,42518.0
2016-06-10 12:35:00,36.87,36.92,36.85,36.91,44874.0,30.635,30.6766,30.6184,30.6683,44874.0
2016-06-10 12:40:00,36.91,36.95,36.89,36.93,57470.0,30.6683,30.7015,30.6516,30.6849,57470.0
2016-06-10 12:45:00,36.92,36.92,36.87,36.87,22233.0,30.6766,30.6766,30.635,30.635,22233.0
2016-06-10 12:50:00,36.87,36.94,36.86,36.94,45352.0,30.635,30.6932,30.6267,30.6932,45352.0
2016-06-10 12:55:00,36.94,36.95,36.91,36.92,62288.0,30.6932,30.7015,30.6683,30.6766,62288.0
2016-06-10 13:00:00,36.92,37.0,36.91,36.99,123187.0,30.6766,30.743,30.6683,30.7347,123187.0
2016-06-10 13:05:00,36.99,36.99,36.9,36.94,114763.0,30.7347,30.7347,30.6599,30.6932,114763.0
2016-06-10 13:10:00,36.94,36.99,36.93,36.98,58298.0,30.6932,30.7347,30.6849,30.7264,58298.0
2016-06-10 13:15:00,36.97,36.99,36.96,36.97,31492.0,30.7181,30.7347,30.7098,30.7181,31492.0
2016-06-10 13:20:00,36.97,36.99,36.95,36.98,31469.0,30.7181,30.7347,30.7015,30.7264,31469.0
2016-06-10 13:25:00,36.99,37.0,36.97,36.99,61863.0,30.7347,30.743,30.7181,30.7347,61863.0
2016-06-10 13:30:00,36.98,37.0,36.95,36.97,55245.0,30.7264,30.743,30.7015,30.7181,55245.0
2016-06-10 13:35:00,36.97,36.98,36.93,36.95,48688.0,30.7181,30.7264,30.6849,30.7015,48688.0
2016-06-10 13:40:00,36.95,36.96,36.93,36.95,58676.0,30.7015,30.7098,30.6849,30.7015,58676.0
2016-06-10 13:45:00,36.94,36.95,36.86,36.86,52135.0,30.6932,30.7015,30.6267,30.6267,52135.0
2016-06-10 13:50:00,36.87,36.88,36.81,36.82,29864.0,30.635,30.6433,30.5852,30.5935,29864.0
2016-06-10 13:55:00,36.82,36.87,36.82,36.86,30837.0,30.5935,30.635,30.5935,30.6267,30837.0
2016-06-10 14:00:00,36.86,36.86,36.79,36.84,64928.0,30.6267,30.6267,30.5685,30.6101,64928.0
2016-06-10 14:05:00,36.84,36.84,36.8,36.81,53657.0,30.6101,30.6101,30.5769,30.5852,53657.0
2016-06-10 14:10:00,36.8,36.85,36.79,36.81,47231.0,30.5769,30.6184,30.5685,30.5852,47231.0
2016-06-10 14:15:00,36.81,36.83,36.78,36.78,35827.0,30.5852,30.6018,30.5602,30.5602,35827.0
2016-06-10 14:20:00,36.79,36.8,36.78,36.8,39913.0,30.5685,30.5769,30.5602,30.5769,39913.0
2016-06-10 14:25:00,36.8,36.8,36.76,36.77,36034.0,30.5769,30.5769,30.5436,30.5519,36034.0
2016-06-10 14:30:00,36.77,36.82,36.76,36.8,55845.0,30.5519,30.5935,30.5436,30.5769,55845.0
2016-06-10 14:35:00,36.81,36.87,36.8,36.84,60959.0,30.5852,30.635,30.5769,30.6101,60959.0
2016-06-10 14:40:00,36.84,36.85,36.83,36.84,36020.0,30.6101,30.6184,30.6018,30.6101,36020.0
2016-06-10 14:45:00,36.84,36.84,36.76,36.8,46375.0,30.6101,30.6101,30.5436,30.5769,46375.0
2016-06-10 14:50:00,36.8,36.8,36.76,36.79,33163.0,30.5769,30.5769,30.5436,30.5685,33163.0
2016-06-10 14:55:00,36.79,36.81,36.76,36.8,50338.0,30.5685,30.5852,30.5436,30.5769,50338.0
2016-06-10 15:00:00,36.8,36.81,36.78,36.8,39066.0,30.5769,30.5852,30.5602,30.5769,39066.0
2016-06-10 15:05:00,36.8,36.81,36.78,36.79,71634.0,30.5769,30.5852,30.5602,30.5685,71634.0
2016-06-10 15:10:00,36.79,36.79,36.75,36.76,59957.0,30.5685,30.5685,30.5353,30.5436,59957.0
2016-06-10 15:15:00,36.76,36.79,36.75,36.77,39718.0,30.5436,30.5685,30.5353,30.5519,39718.0
2016-06-10 15:20:00,36.77,36.78,36.73,36.75,85829.0,30.5519,30.5602,30.5187,30.5353,85829.0
2016-06-10 15:25:00,36.75,36.75,36.72,36.73,59400.0,30.5353,30.5353,30.5104,30.5187,59400.0
2016-06-10 15:30:00,36.73,36.79,36.72,36.76,78683.0,30.5187,30.5685,30.5104,30.5436,78683.0
2016-06-10 15:35:00,36.77,36.8,36.76,36.8,84285.0,30.5519,30.5769,30.5436,30.5769,84285.0
2016-06-10 15:40:00,36.8,36.82,36.79,36.82,64349.0,30.5769,30.5935,30.5685,30.5935,64349.0
2016-06-10 15:45:00,36.82,36.88,36.8,36.87,158344.0,30.5935,30.6433,30.5769,30.635,158344.0
2016-06-10 15:50:00,36.87,36.87,36.82,36.82,124219.0,30.635,30.635,30.5935,30.5935,124219.0
2016-06-10 15:55:00,36.82,36.83,36.78,36.8,495413.0,30.5935,30.6018,30.5602,30.5769,495413.0
2016-06-13 09:30:00,36.45,36.56,36.27,36.36,312320.0,30.286,30.3774,30.1365,30.2113,312320.0
2016-06-13 09:35:00,36.36,36.36,36.15,36.16,172901.0,30.2113,30.2113,30.0368,30.0451,172901.0
2016-06-13 09:40:00,36.16,36.18,36.04,36.04,275011.0,30.0451,30.0617,29.9454,29.9454,275011.0
2016-06-13 09:45:00,36.04,36.18,35.92,36.16,312537.0,29.9454,30.0617,29.8457,30.0451,312537.0
2016-06-13 09:50:00,36.15,36.25,36.13,36.14,298770.0,30.0368,30.1199,30.0202,30.0285,298770.0
2016-06-13 09:55:00,36.14,36.22,36.13,36.19,285530.0,30.0285,30.0949,30.0202,30.07,285530.0
2016-06-13 10:00:00,36.2,36.32,36.19,36.26,185584.0,30.0783,30.178,30.07,30.1282,185584.0
2016-06-13 10:05:00,36.26,36.36,36.25,36.35,189419.0,30.1282,30.2113,30.1199,30.203,189419.0
2016-06-13 10:10:00,36.35,36.39,36.33,36.34,101645.0,30.203,30.2362,30.1863,30.1946,101645.0
2016-06-13 10:15:00,36.34,36.34,36.25,36.26,73940.0,30.1946,30.1946,30.1199,30.1282,73940.0
2016-06-13 10:20:00,36.26,36.34,36.25,36.26,77977.0,30.1282,30.1946,30.1199,30.1282,77977.0
2016-06-13 10:25:00,36.26,36.28,36.2,36.25,41621.0,30.1282,30.1448,30.0783,30.1199,41621.0
2016-06-13 10:30:00,36.26,36.39,36.25,36.31,87717.0,30.1282,30.2362,30.1199,30.1697,87717.0
2016-06-13 10:35:00,36.32,36.32,36.2,36.21,55364.0,30.178,30.178,30.0783,30.0866,55364.0
2016-06-13 10:40:00,36.2,36.25,36.19,36.2,84285.0,30.0783,30.1199,30.07,30.0783,84285.0
2016-06-13 10:45:00,36.19,36.2,36.14,36.16,132138.0,30.07,30.0783,30.0285,30.0451,132138.0
2016-06-13 10:50:00,36.15,36.21,36.14,36.2,81509.0,30.0368,30.0866,30.0285,30.0783,81509.0
2016-06-13 10:55:00,36.21,36.26,36.19,36.25,84346.0,30.0866,30.1282,30.07,30.1199,84346.0
2016-06-13 11:00:00,36.26,36.29,36.23,36.28,125691.0,30.1282,30.1531,30.1032,30.1448,125691.0
2016-06-13 11:05:00,36.29,36.29,36.24,36.25,49133.0,30.1531,30.1531,30.1116,30.1199,49133.0
2016-06-13 11:10:00,36.24,36.29,36.24,36.27,46922.0,30.1116,30.1531,30.1116,30.1365,46922.0
2016-06-13 11:15:00,36.26,36.27,36.22,36.22,57251.0,30.1282,30.1365,30.0949,30.0949,57251.0
2016-06-13 11:20:00,36.22,36.22,36.2,36.21,45103.0,30.0949,30.0949,30.0783,30.0866,45103.0
2016-06-13 11:25:00,36.21,36.22,36.19,36.21,64347.0,30.0866,30.0949,30.07,30.0866,64347.0
2016-06-13 11:30:00,36.22,36.22,36.19,36.19,50145.0,30.0949,30.0949,30.07,30.07,50145.0
2016-06-13 11:35:00,36.2,36.21,36.18,36.19,95851.0,30.0783,30.0866,30.0617,30.07,95851.0
2016-06-13 11:40:00,36.18,36.25,36.18,36.2,105200.0,30.0617,30.1199,30.0617,30.0783,105200.0
2016-06-13 11:45:00,36.2,36.23,36.19,36.2,68465.0,30.0783,30.1032,30.07,30.0783,68465.0
2016-06-13 11:50:00,36.19,36.21,36.16,36.21,132571.0,30.07,30.0866,30.0451,30.0866,132571.0
2016-06-13 11:55:00,36.22,36.26,36.21,36.25,62559.0,30.0949,30.1282,30.0866,30.1199,62559.0
2016-06-13 12:00:00,36.25,36.31,36.25,36.3,56401.0,30.1199,30.1697,30.1199,30.1614,56401.0
2016-06-13 12:05:00,36.3,36.33,36.3,36.3,41021.0,30.1614,30.1863,30.1614,30.1614,41021.0
2016-06-13 12:10:00,36.3,36.31,36.28,36.3,31398.0,30.1614,30.1697,30.1448,30.1614,31398.0
2016-06-13 12:15:00,36.3,36.34,36.29,36.34,133443.0,30.1614,30.1946,30.1531,30.1946,133443.0
2016-06-13 12:20:00,36.33,36.37,36.31,36.33,92359.0,30.1863,30.2196,30.1697,30.1863,92359.0
2016-06-13 12:25:00,36.34,36.4,36.33,36.38,87599.0,30.1946,30.2445,30.1863,30.2279,87599.0
2016-06-13 12:30:00,36.37,36.38,36.34,36.37,41919.0,30.2196,30.2279,30.1946,30.2196,41919.0
2016-06-13 12:35:00,36.37,36.37,36.33,36.34,50386.0,30.2196,30.2196,30.1863,30.1946,50386.0
2016-06-13 12:40:00,36.34,36.37,36.34,36.37,54672.0,30.1946,30.2196,30.1946,30.2196,54672.0
2016-06-13 12:45:00,36.36,36.37,36.34,36.34,22300.0,30.2113,30.2196,30.1946,30.1946,22300.0
2016-06-13 12:50:00,36.34,36.36,36.34,36.35,68300.0,30.1946,30.2113,30.1946,30.203,68300.0
2016-06-13 12:55:00,36.34,36.38,36.34,36.36,82271.0,30.1946,30.2279,30.1946,30.2113,82271.0
2016-06-13 13:00:00,36.36,36.37,36.34,36.34,38585.0,30.2113,30.2196,30.1946,30.1946,38585.0
2016-06-13 13:05:00,36.34,36.38,36.34,36.38,69555.0,30.1946,30.2279,30.1946,30.2279,69555.0
2016-06-13 13:10:00,36.38,36.38,36.34,36.37,40489.0,30.2279,30.2279,30.1946,30.2196,40489.0
2016-06-13 13:15:00,36.36,36.37,36.34,36.35,34730.0,30.2113,30.2196,30.1946,30.203,34730.0
2016-06-13 13:20:00,36.36,36.42,36.35,36.41,64062.0,30.2113,30.2611,30.203,30.2528,64062.0
2016-06-13 13:25:00,36.41,36.42,36.4,36.41,91647.0,30.2528,30.2611,30.2445,30.2528,91647.0
2016-06-13 13:30:00,36.41,36.41,36.4,36.41,10557.0,30.2528,30.2528,30.2445,30.2528,10557.0
2016-06-13 13:35:00,36.4,36.41,36.35,36.37,72417.0,30.2445,30.2528,30.203,30.2196,72417.0
2016-06-13 13:40:00,36.37,36.46,36.36,36.46,133974.0,30.2196,30.2943,30.2113,30.2943,133974.0
2016-06-13 13:45:00,36.47,36.47,36.43,36.43,27702.0,30.3027,30.3027,30.2694,30.2694,27702.0
2016-06-13 13:50:00,36.44,36.44,36.33,36.34,42321.0,30.2777,30.2777,30.1863,30.1946,42321.0
2016-06-13 13:55:00,36.34,36.39,36.32,36.34,146819.0,30.1946,30.2362,30.178,30.1946,146819.0
2016-06-13 14:00:00,36.34,36.37,36.32,36.33,89226.0,30.1946,30.2196,30.178,30.1863,89226.0
2016-06-13 14:05:00,36.33,36.34,36.3,36.3,49581.0,30.1863,30.1946,30.1614,30.1614,49581.0
2016-06-13 14:10:00,36.3,36.37,36.3,36.33,99389.0,30.1614,30.2196,30.1614,30.1863,99389.0
2016-06-13 14:15:00,36.34,36.34,36.3,36.34,44697.0,30.1946,30.1946,30.1614,30.1946,44697.0
2016-06-13 14:20:00,36.33,36.34,36.27,36.29,60287.0,30.1863,30.1946,30.1365,30.1531,60287.0
2016-06-13 14:25:00,36.29,36.29,36.25,36.29,95622.0,30.1531,30.1531,30.1199,30.1531,95622.0
2016-06-13 14:30:00,36.29,36.33,36.24,36.32,117371.0,30.1531,30.1863,30.1116,30.178,117371.0
2016-06-13 14:35:00,36.32,36.33,36.3,36.3,39348.0,30.178,30.1863,30.1614,30.1614,39348.0
2016-06-13 14:40:00,36.3,36.33,36.3,36.32,68417.0,30.1614,30.1863,30.1614,30.178,68417.0
2016-06-13 14:45:00,36.32,36.32,36.29,36.29,29909.0,30.178,30.178,30.1531,30.1531,29909.0
2016-06-13 14:50:00,36.29,36.31,36.27,36.3,64643.0,30.1531,30.1697,30.1365,30.1614,64643.0
2016-06-13 14:55:00,36.3,36.31,36.27,36.27,39490.0,30.1614,30.1697,30.1365,30.1365,39490.0
2016-06-13 15:00:00,36.27,36.28,36.25,36.25,46318.0,30.1365,30.1448,30.1199,30.1199,46318.0
2016-06-13 15:05:00,36.26,36.26,36.17,36.17,174714.0,30.1282,30.1282,30.0534,30.0534,174714.0
2016-06-13 15:10:00,36.18,36.21,36.17,36.21,147320.0,30.0617,30.0866,30.0534,30.0866,147320.0
2016-06-13 15:15:00,36.2,36.21,36.19,36.21,55984.0,30.0783,30.0866,30.07,30.0866,55984.0
2016-06-13 15:20:00,36.2,36.24,36.2,36.23,65156.0,30.0783,30.1116,30.0783,30.1032,65156.0
2016-06-13 15:25:00,36.23,36.24,36.22,36.23,85528.0,30.1032,30.1116,30.0949,30.1032,85528.0
2016-06-13 15:30:00,36.23,36.24,36.21,36.23,82303.0,30.1032,30.1116,30.0866,30.1032,82303.0
2016-06-13 15:35:00,36.22,36.23,36.16,36.16,113692.0,30.0949,30.1032,30.0451,30.0451,113692.0
2016-06-13 15:40:00,36.16,36.17,36.13,36.13,94796.0,30.0451,30.0534,30.0202,30.0202,94796.0
2016-06-13 15:45:00,36.13,36.17,36.12,36.16,148585.0,30.0202,30.0534,30.0118,30.0451,148585.0
2016-06-13 15:50:00,36.16,36.17,36.12,36.13,158792.0,30.0451,30.0534,30.0118,30.0202,158792.0
2016-06-13 15:55:00,36.13,36.19,36.11,36.15,609146.0,30.0202,30.07,30.0035,30.0368,609146.0
2016-06-14 09:30:00,35.96,36.18,35.71,35.79,238659.0,29.8789,30.0617,29.6712,29.7377,238659.0
2016-06-14 09:35:00,35.8,35.81,35.65,35.75,145342.0,29.746,29.7543,29.6213,29.7044,145342.0
2016-06-14 09:40:00,35.77,35.86,35.76,35.81,97165.0,29.721,29.7958,29.7127,29.7543,97165.0
2016-06-14 09:45:00,35.82,35.89,35.79,35.88,125937.0,29.7626,29.8207,29.7377,29.8124,125937.0
2016-06-14 09:50:00,35.88,35.95,35.8,35.84,382645.0,29.8124,29.8706,29.746,29.7792,382645.0
2016-06-14 09:55:00,35.85,35.92,35.84,35.91,120554.0,29.7875,29.8457,29.7792,29.8374,120554.0
2016-06-14 10:00:00,35.91,35.97,35.9,35.97,94087.0,29.8374,29.8872,29.829,29.8872,94087.0
2016-06-14 10:05:00,35.97,35.97,35.91,35.95,219221.0,29.8872,29.8872,29.8374,29.8706,219221.0
2016-06-14 10:10:00,35.95,36.02,35.95,36.0,101738.0,29.8706,29.9288,29.8706,29.9121,101738.0
2016-06-14 10:15:00,36.0,36.0,35.9,35.91,46778.0,29.9121,29.9121,29.829,29.8374,46778.0
2016-06-14 10:20:00,35.91,35.92,35.86,35.86,61777.0,29.8374,29.8457,29.7958,29.7958,61777.0
2016-06-14 10:25:00,35.86,35.87,35.76,35.76,162842.0,29.7958,29.8041,29.7127,29.7127,162842.0
2016-06-14 10:30:00,35.77,35.77,35.69,35.69,189309.0,29.721,29.721,29.6546,29.6546,189309.0
2016-06-14 10:35:00,35.7,35.7,35.62,35.64,108383.0,29.6629,29.6629,29.5964,29.613,108383.0
2016-06-14 10:40:00,35.64,35.73,35.63,35.73,145285.0,29.613,29.6878,29.6047,29.6878,145285.0
2016-06-14 10:45:00,35.72,35.73,35.57,35.62,88529.0,29.6795,29.6878,29.5549,29.5964,88529.0
2016-06-14 10:50:00,35.62,35.62,35.52,35.55,133418.0,29.5964,29.5964,29.5133,29.5382,133418.0
2016-06-14 10:55:00,35.55,35.58,35.53,35.57,57290.0,29.5382,29.5632,29.5216,29.5549,57290.0
2016-06-14 11:00:00,35.56,35.56,35.41,35.49,253096.0,29.5465,29.5465,29.4219,29.4884,253096.0
2016-06-14 11:05:00,35.49,35.62,35.49,35.62,116946.0,29.4884,29.5964,29.4884,29.5964,116946.0
2016-06-14 11:10:00,35.62,35.7,35.61,35.67,97214.0,29.5964,29.6629,29.5881,29.6379,97214.0
2016-06-14 11:15:00,35.68,35.68,35.64,35.66,93560.0,29.6463,29.6463,29.613,29.6296,93560.0
2016-06-14 11:20:00,35.66,35.75,35.66,35.75,68739.0,29.6296,29.7044,29.6296,29.7044,68739.0
2016-06-14 11:25:00,35.76,35.78,35.74,35.77,73555.0,29.7127,29.7293,29.6961,29.721,73555.0
2016-06-14 11:30:00,35.77,35.84,35.77,35.83,108382.0,29.721,29.7792,29.721,29.7709,108382.0
2016-06-14 11:35:00,35.82,35.86,35.8,35.86,75830.0,29.7626,29.7958,29.746,29.7958,75830.0
2016-06-14 11:40:00,35.86,35.89,35.83,35.84,57409.0,29.7958,29.8207,29.7709,29.7792,57409.0
2016-06-14 11:45:00,35.84,35.84,35.79,35.83,46565.0,29.7792,29.7792,29.7377,29.7709,46565.0
2016-06-14 11:50:00,35.83,35.83,35.81,35.83,37907.0,29.7709,29.7709,29.7543,29.7709,37907.0
2016-06-14 11:55:00,35.82,35.84,35.79,35.8,60797.0,29.7626,29.7792,29.7377,29.746,60797.0
2016-06-14 12:00:00,35.8,35.86,35.79,35.86,59593.0,29.746,29.7958,29.7377,29.7958,59593.0
2016-06-14 12:05:00,35.86,35.86,35.81,35.84,43536.0,29.7958,29.7958,29.7543,29.7792,43536.0
2016-06-14 12:10:00,35.84,35.91,35.83,35.88,51377.0,29.7792,29.8374,29.7709,29.8124,51377.0
2016-06-14 12:15:00,35.88,35.9,35.86,35.9,44029.0,29.8124,29.829,29.7958,29.829,44029.0
2016-06-14 12:20:00,35.9,35.92,35.89,35.89,54093.0,29.829,29.8457,29.8207,29.8207,54093.0
2016-06-14 12:25:00,35.89,35.98,35.89,35.95,45962.0,29.8207,29.8955,29.8207,29.8706,45962.0
2016-06-14 12:30:00,35.95,35.96,35.92,35.93,60441.0,29.8706,29.8789,29.8457,29.854,60441.0
2016-06-14 12:35:00,35.93,35.94,35.89,35.89,55383.0,29.854,29.8623,29.8207,29.8207,55383.0
2016-06-14 12:40:00,35.9,35.91,35.87,35.88,37242.0,29.829,29.8374,29.8041,29.8124,37242.0
2016-06-14 12:45:00,35.88,35.89,35.85,35.88,45437.0,29.8124,29.8207,29.7875,29.8124,45437.0
2016-06-14 12:50:00,35.87,35.88,35.82,35.83,35602.0,29.8041,29.8124,29.7626,29.7709,35602.0
2016-06-14 12:55:00,35.83,35.88,35.82,35.85,33404.0,29.7709,29.8124,29.7626,29.7875,33404.0
2016-06-14 13:00:00,35.84,35.85,35.83,35.83,43367.0,29.7792,29.7875,29.7709,29.7709,43367.0
2016-06-14 13:05:00,35.83,35.84,35.79,35.8,32436.0,29.7709,29.7792,29.7377,29.746,32436.0
2016-06-14 13:10:00,35.8,35.81,35.78,35.79,32814.0,29.746,29.7543,29.7293,29.7377,32814.0
2016-06-14 13:15:00,35.79,35.8,35.75,35.77,42582.0,29.7377,29.746,29.7044,29.721,42582.0
2016-06-14 13:20:00,35.77,35.8,35.74,35.76,35960.0,29.721,29.746,29.6961,29.7127,35960.0
2016-06-14 13:25:00,35.76,35.76,35.73,35.73,27063.0,29.7127,29.7127,29.6878,29.6878,27063.0
2016-06-14 13:30:00,35.73,35.81,35.72,35.8,80856.0,29.6878,29.7543,29.6795,29.746,80856.0
2016-06-14 13:35:00,35.8,35.81,35.78,35.78,33786.0,29.746,29.7543,29.7293,29.7293,33786.0
2016-06-14 13:40:00,35.78,35.79,35.74,35.74,41547.0,29.7293,29.7377,29.6961,29.6961,41547.0
2016-06-14 13:45:00,35.75,35.77,35.73,35.76,44104.0,29.7044,29.721,29.6878,29.7127,44104.0
2016-06-14 13:50:00,35.76,35.76,35.7,35.73,69721.0,29.7127,29.7127,29.6629,29.6878,69721.0
2016-06-14 13:55:00,35.73,35.75,35.7,35.71,41911.0,29.6878,29.7044,29.6629,29.6712,41911.0
2016-06-14 14:00:00,35.7,35.72,35.69,35.7,89253.0,29.6629,29.6795,29.6546,29.6629,89253.0
2016-06-14 14:05:00,35.7,35.71,35.65,35.66,81781.0,29.6629,29.6712,29.6213,29.6296,81781.0
2016-06-14 14:10:00,35.66,35.67,35.64,35.66,114719.0,29.6296,29.6379,29.613,29.6296,114719.0
2016-06-14 14:15:00,35.66,35.7,35.65,35.68,101250.0,29.6296,29.6629,29.6213,29.6463,101250.0
2016-06-14 14:20:00,35.69,35.78,35.68,35.77,59296.0,29.6546,29.7293,29.6463,29.721,59296.0
2016-06-14 14:25:00,35.77,35.78,35.74,35.77,57196.0,29.721,29.7293,29.6961,29.721,57196.0
2016-06-14 14:30:00,35.77,35.78,35.72,35.73,48689.0,29.721,29.7293,29.6795,29.6878,48689.0
2016-06-14 14:35:00,35.73,35.74,35.68,35.7,65108.0,29.6878,29.6961,29.6463,29.6629,65108.0
2016-06-14 14:40:00,35.7,35.71,35.69,35.7,50220.0,29.6629,29.6712,29.6546,29.6629,50220.0
2016-06-14 14:45:00,35.7,35.73,35.66,35.71,291035.0,29.6629,29.6878,29.6296,29.6712,291035.0
2016-06-14 14:50:00,35.71,35.71,35.62,35.62,195389.0,29.6712,29.6712,29.5964,29.5964,195389.0
2016-06-14 14:55:00,35.62,35.64,35.54,35.55,97719.0,29.5964,29.613,29.5299,29.5382,97719.0
2016-06-14 15:00:00,35.55,35.66,35.54,35.66,95625.0,29.5382,29.6296,29.5299,29.6296,95625.0
2016-06-14 15:05:00,35.66,35.71,35.6,35.6,197836.0,29.6296,29.6712,29.5798,29.5798,197836.0
2016-06-14 15:10:00,35.61,35.68,35.59,35.6,169562.0,29.5881,29.6463,29.5715,29.5798,169562.0
2016-06-14 15:15:00,35.61,35.7,35.6,35.67,160880.0,29.5881,29.6629,29.5798,29.6379,160880.0
2016-06-14 15:20:00,35.67,35.71,35.63,35.63,128187.0,29.6379,29.6712,29.6047,29.6047,128187.0
2016-06-14 15:25:00,35.64,35.67,35.61,35.67,101200.0,29.613,29.6379,29.5881,29.6379,101200.0
2016-06-14 15:30:00,35.66,35.69,35.63,35.68,119451.0,29.6296,29.6546,29.6047,29.6463,119451.0
2016-06-14 15:35:00,35.68,35.68,35.63,35.66,106792.0,29.6463,29.6463,29.6047,29.6296,106792.0
2016-06-14 15:40:00,35.66,35.7,35.64,35.69,134735.0,29.6296,29.6629,29.613,29.6546,134735.0
2016-06-14 15:45:00,35.68,35.68,35.63,35.66,139108.0,29.6463,29.6463,29.6047,29.6296,139108.0
2016-06-14 15:50:00,35.66,35.7,35.66,35.7,159857.0,29.6296,29.6629,29.6296,29.6629,159857.0
2016-06-14 15:55:00,35.7,35.76,35.69,35.76,463241.0,29.6629,29.7127,29.6546,29.7127,463241.0
2016-06-15 09:30:00,35.48,35.59,35.14,35.43,530413.0,29.4801,29.5715,29.1976,29.4385,530413.0
2016-06-15 09:35:00,35.42,35.51,35.36,35.47,163103.0,29.4302,29.505,29.3804,29.4718,163103.0
2016-06-15 09:40:00,35.46,35.46,35.31,35.39,175664.0,29.4635,29.4635,29.3388,29.4053,175664.0
2016-06-15 09:45:00,35.39,35.51,35.38,35.5,302745.0,29.4053,29.505,29.397,29.4967,302745.0
2016-06-15 09:50:00,35.5,35.54,35.44,35.46,247105.0,29.4967,29.5299,29.4468,29.4635,247105.0
2016-06-15 09:55:00,35.46,35.53,35.43,35.52,141987.0,29.4635,29.5216,29.4385,29.5133,141987.0
2016-06-15 10:00:00,35.52,35.69,35.51,35.62,213980.0,29.5133,29.6546,29.505,29.5964,213980.0
2016-06-15 10:05:00,35.63,35.65,35.49,35.52,107243.0,29.6047,29.6213,29.4884,29.5133,107243.0
2016-06-15 10:10:00,35.51,35.52,35.45,35.45,90875.0,29.505,29.5133,29.4551,29.4551,90875.0
2016-06-15 10:15:00,35.45,35.46,35.39,35.39,128995.0,29.4551,29.4635,29.4053,29.4053,128995.0
2016-06-15 10:20:00,35.4,35.42,35.27,35.31,245182.0,29.4136,29.4302,29.3056,29.3388,245182.0
2016-06-15 10:25:00,35.32,35.41,35.31,35.39,102261.0,29.3471,29.4219,29.3388,29.4053,102261.0
2016-06-15 10:30:00,35.4,35.47,35.39,35.46,159235.0,29.4136,29.4718,29.4053,29.4635,159235.0
2016-06-15 10:35:00,35.45,35.54,35.45,35.54,67740.0,29.4551,29.5299,29.4551,29.5299,67740.0
2016-06-15 10:40:00,35.54,35.61,35.51,35.61,164926.0,29.5299,29.5881,29.505,29.5881,164926.0
2016-06-15 10:45:00,35.61,35.73,35.6,35.72,117520.0,29.5881,29.6878,29.5798,29.6795,117520.0
2016-06-15 10:50:00,35.73,35.77,35.71,35.77,108506.0,29.6878,29.721,29.6712,29.721,108506.0
2016-06-15 10:55:00,35.77,35.84,35.7,35.7,170151.0,29.721,29.7792,29.6629,29.6629,170151.0
2016-06-15 11:00:00,35.7,35.71,35.66,35.66,187677.0,29.6629,29.6712,29.6296,29.6296,187677.0
2016-06-15 11:05:00,35.66,35.68,35.65,35.66,227304.0,29.6296,29.6463,29.6213,29.6296,227304.0
2016-06-15 11:10:00,35.67,35.67,35.65,35.65,72430.0,29.6379,29.6379,29.6213,29.6213,72430.0
2016-06-15 11:15:00,35.66,35.67,35.6,35.62,235543.0,29.6296,29.6379,29.5798,29.5964,235543.0
2016-06-15 11:20:00,35.63,35.7,35.62,35.63,121046.0,29.6047,29.6629,29.5964,29.6047,121046.0
2016-06-15 11:25:00,35.63,35.7,35.62,35.7,92748.0,29.6047,29.6629,29.5964,29.6629,92748.0
2016-06-15 11:30:00,35.7,35.7,35.67,35.69,99175.0,29.6629,29.6629,29.6379,29.6546,99175.0
2016-06-15 11:35:00,35.69,35.72,35.66,35.72,151310.0,29.6546,29.6795,29.6296,29.6795,151310.0
2016-06-15 11:40:00,35.72,35.8,35.71,35.8,86655.0,29.6795,29.746,29.6712,29.746,86655.0
2016-06-15 11:45:00,35.79,35.8,35.67,35.67,91267.0,29.7377,29.746,29.6379,29.6379,91267.0
2016-06-15 11:50:00,35.67,35.71,35.67,35.67,79794.0,29.6379,29.6712,29.6379,29.6379,79794.0
2016-06-15 11:55:00,35.67,35.7,35.63,35.66,86633.0,29.6379,29.6629,29.6047,29.6296,86633.0
2016-06-15 12:00:00,35.67,35.68,35.65,35.67,103084.0,29.6379,29.6463,29.6213,29.6379,103084.0
2016-06-15 12:05:00,35.67,35.7,35.66,35.69,77854.0,29.6379,29.6629,29.6296,29.6546,77854.0
2016-06-15 12:10:00,35.69,35.7,35.64,35.68,126937.0,29.6546,29.6629,29.613,29.6463,126937.0
2016-06-15 12:15:00,35.68,35.7,35.67,35.7,35488.0,29.6463,29.6629,29.6379,29.6629,35488.0
2016-06-15 12:20:00,35.7,35.73,35.67,35.72,85148.0,29.6629,29.6878,29.6379,29.6795,85148.0
2016-06-15 12:25:00,35.71,35.78,35.71,35.77,107621.0,29.6712,29.7293,29.6712,29.721,107621.0
2016-06-15 12:30:00,35.77,35.81,35.75,35.81,72902.0,29.721,29.7543,29.7044,29.7543,72902.0
2016-06-15 12:35:00,35.81,35.85,35.78,35.83,107909.0,29.7543,29.7875,29.7293,29.7709,107909.0
2016-06-15 12:40:00,35.83,35.83,35.8,35.8,23245.0,29.7709,29.7709,29.746,29.746,23245.0
2016-06-15 12:45:00,35.8,35.81,35.79,35.8,393094.0,29.746,29.7543,29.7377,29.746,393094.0
2016-06-15 12:50:00,35.8,35.8,35.71,35.72,137254.0,29.746,29.746,29.6712,29.6795,137254.0
2016-06-15 12:55:00,35.72,35.76,35.7,35.75,79715.0,29.6795,29.7127,29.6629,29.7044,79715.0
2016-06-15 13:00:00,35.76,35.86,35.75,35.86,70679.0,29.7127,29.7958,29.7044,29.7958,70679.0
2016-06-15 13:05:00,35.86,35.9,35.84,35.89,72890.0,29.7958,29.829,29.7792,29.8207,72890.0
2016-06-15 13:10:00,35.89,35.9,35.81,35.82,100434.0,29.8207,29.829,29.7543,29.7626,100434.0
2016-06-15 13:15:00,35.82,35.83,35.76,35.8,68066.0,29.7626,29.7709,29.7127,29.746,68066.0
2016-06-15 13:20:00,35.8,35.84,35.8,35.84,26003.0,29.746,29.7792,29.746,29.7792,26003.0
2016-06-15 13:25:00,35.84,35.9,35.83,35.89,72863.0,29.7792,29.829,29.7709,29.8207,72863.0
2016-06-15 13:30:00,35.88,35.9,35.82,35.9,68081.0,29.8124,29.829,29.7626,29.829,68081.0
2016-06-15 13:35:00,35.9,35.93,35.89,35.93,113128.0,29.829,29.854,29.8207,29.854,113128.0
2016-06-15 13:40:00,35.93,36.01,35.93,35.97,125676.0,29.854,29.9204,29.854,29.8872,125676.0
2016-06-15 13:45:00,35.97,35.97,35.81,35.83,204174.0,29.8872,29.8872,29.7543,29.7709,204174.0
2016-06-15 13:50:00,35.84,35.87,35.83,35.85,38197.0,29.7792,29.8041,29.7709,29.7875,38197.0
2016-06-15 13:55:00,35.86,35.92,35.85,35.91,78796.0,29.7958,29.8457,29.7875,29.8374,78796.0
2016-06-15 14:00:00,35.91,35.98,35.84,35.89,141596.0,29.8374,29.8955,29.7792,29.8207,141596.0
2016-06-15 14:05:00,35.89,35.94,35.85,35.88,94474.0,29.8207,29.8623,29.7875,29.8124,94474.0
2016-06-15 14:10:00,35.88,35.91,35.85,35.88,81485.0,29.8124,29.8374,29.7875,29.8124,81485.0
2016-06-15 14:15:00,35.87,35.9,35.83,35.83,90162.0,29.8041,29.829,29.7709,29.7709,90162.0
2016-06-15 14:20:00,35.83,35.87,35.81,35.84,78554.0,29.7709,29.8041,29.7543,29.7792,78554.0
2016-06-15 14:25:00,35.85,35.87,35.84,35.86,70312.0,29.7875,29.8041,29.7792,29.7958,70312.0
2016-06-15 14:30:00,35.86,35.92,35.81,35.9,93412.0,29.7958,29.8457,29.7543,29.829,93412.0
2016-06-15 14:35:00,35.9,35.95,35.89,35.9,153215.0,29.829,29.8706,29.8207,29.829,153215.0
2016-06-15 14:40:00,35.9,35.9,35.82,35.84,169046.0,29.829,29.829,29.7626,29.7792,169046.0
2016-06-15 14:45:00,35.83,35.83,35.78,35.82,261314.0,29.7709,29.7709,29.7293,29.7626,261314.0
2016-06-15 14:50:00,35.82,35.86,35.79,35.83,205630.0,29.7626,29.7958,29.7377,29.7709,205630.0
2016-06-15 14:55:00,35.83,35.91,35.81,35.89,81771.0,29.7709,29.8374,29.7543,29.8207,81771.0
2016-06-15 15:00:00,35.89,35.93,35.86,35.87,179433.0,29.8207,29.854,29.7958,29.8041,179433.0
2016-06-15 15:05:00,35.87,35.9,35.86,35.9,108892.0,29.8041,29.829,29.7958,29.829,108892.0
2016-06-15 15:10:00,35.9,36.0,35.88,36.0,257708.0,29.829,29.9121,29.8124,29.9121,257708.0
2016-06-15 15:15:00,35.99,36.0,35.86,35.89,124060.0,29.9038,29.9121,29.7958,29.8207,124060.0
2016-06-15 15:20:00,35.89,36.0,35.88,35.95,119948.0,29.8207,29.9121,29.8124,29.8706,119948.0
2016-06-15 15:25:00,35.95,35.97,35.9,35.97,136512.0,29.8706,29.8872,29.829,29.8872,136512.0
2016-06-15 15:30:00,35.97,35.97,35.88,35.89,194411.0,29.8872,29.8872,29.8124,29.8207,194411.0
2016-06-15 15:35:00,35.89,35.93,35.86,35.86,181867.0,29.8207,29.854,29.7958,29.7958,181867.0
2016-06-15 15:40:00,35.87,35.89,35.81,35.83,197842.0,29.8041,29.8207,29.7543,29.7709,197842.0
2016-06-15 15:45:00,35.82,35.83,35.74,35.77,297690.0,29.7626,29.7709,29.6961,29.721,297690.0
2016-06-15 15:50:00,35.76,35.8,35.71,35.73,792973.0,29.7127,29.746,29.6712,29.6878,792973.0
2016-06-15 15:55:00,35.73,35.79,35.71,35.73,924882.0,29.6878,29.7377,29.6712,29.6878,924882.0
2016-06-16 09:30:00,36.98,36.98,36.15,36.45,812836.0,30.7264,30.7264,30.0368,30.286,812836.0
2016-06-16 09:35:00,36.42,36.69,36.3,36.57,419339.0,30.2611,30.4855,30.1614,30.3857,419339.0
2016-06-16 09:40:00,36.55,36.8,36.37,36.71,297256.0,30.3691,30.5769,30.2196,30.5021,297256.0
2016-06-16 09:45:00,36.71,36.74,36.5,36.5,196987.0,30.5021,30.527,30.3276,30.3276,196987.0
2016-06-16 09:50:00,36.51,36.74,36.46,36.74,468761.0,30.3359,30.527,30.2943,30.527,468761.0
2016-06-16 09:55:00,36.73,36.79,36.58,36.65,276034.0,30.5187,30.5685,30.3941,30.4522,276034.0
2016-06-16 10:00:00,36.65,36.73,36.56,36.68,151453.0,30.4522,30.5187,30.3774,30.4771,151453.0
2016-06-16 10:05:00,36.68,36.73,36.65,36.7,187124.0,30.4771,30.5187,30.4522,30.4938,187124.0
2016-06-16 10:10:00,36.7,36.76,36.52,36.6,346256.0,30.4938,30.5436,30.3442,30.4107,346256.0
2016-06-16 10:15:00,36.59,36.72,36.5,36.72,407927.0,30.4024,30.5104,30.3276,30.5104,407927.0
2016-06-16 10:20:00,36.72,36.94,36.67,36.84,768139.0,30.5104,30.6932,30.4688,30.6101,768139.0
2016-06-16 10:25:00,36.84,36.9,36.66,36.75,373626.0,30.6101,30.6599,30.4605,30.5353,373626.0
2016-06-16 10:30:00,36.74,36.81,36.64,36.67,388562.0,30.527,30.5852,30.4439,30.4688,388562.0
2016-06-16 10:35:00,36.67,36.68,36.58,36.65,177102.0,30.4688,30.4771,30.3941,30.4522,177102.0
2016-06-16 10:40:00,36.65,36.88,36.63,36.85,244896.0,30.4522,30.6433,30.4356,30.6184,244896.0
2016-06-16 10:45:00,36.84,36.86,36.74,36.84,121805.0,30.6101,30.6267,30.527,30.6101,121805.0
2016-06-16 10:50:00,36.84,36.86,36.78,36.8,143851.0,30.6101,30.6267,30.5602,30.5769,143851.0
2016-06-16 10:55:00,36.8,36.8,36.71,36.76,123921.0,30.5769,30.5769,30.5021,30.5436,123921.0
2016-06-16 11:00:00,36.76,36.76,36.57,36.63,312592.0,30.5436,30.5436,30.3857,30.4356,312592.0
2016-06-16 11:05:00,36.63,36.66,36.57,36.59,135400.0,30.4356,30.4605,30.3857,30.4024,135400.0
2016-06-16 11:10:00,36.58,36.71,36.58,36.69,132419.0,30.3941,30.5021,30.3941,30.4855,132419.0
2016-06-16 11:15:00,36.69,36.69,36.44,36.47,226305.0,30.4855,30.4855,30.2777,30.3027,226305.0
2016-06-16 11:20:00,36.47,36.58,36.47,36.53,95100.0,30.3027,30.3941,30.3027,30.3525,95100.0
2016-06-16 11:25:00,36.54,36.6,36.45,36.57,97645.0,30.3608,30.4107,30.286,30.3857,97645.0
2016-06-16 11:30:00,36.58,36.65,36.58,36.62,138722.0,30.3941,30.4522,30.3941,30.4273,138722.0
2016-06-16 11:35:00,36.61,36.63,36.57,36.58,82010.0,30.419,30.4356,30.3857,30.3941,82010.0
2016-06-16 11:40:00,36.58,36.61,36.52,36.54,67108.0,30.3941,30.419,30.3442,30.3608,67108.0
2016-06-16 11:45:00,36.54,36.59,36.52,36.56,104365.0,30.3608,30.4024,30.3442,30.3774,104365.0
2016-06-16 11:50:00,36.57,36.59,36.52,36.57,49459.0,30.3857,30.4024,30.3442,30.3857,49459.0
2016-06-16 11:55:00,36.57,36.58,36.5,36.54,90564.0,30.3857,30.3941,30.3276,30.3608,90564.0
2016-06-16 12:00:00,36.54,36.54,36.45,36.47,125740.0,30.3608,30.3608,30.286,30.3027,125740.0
2016-06-16 12:05:00,36.47,36.5,36.46,36.5,51975.0,30.3027,30.3276,30.2943,30.3276,51975.0
2016-06-16 12:10:00,36.5,36.5,36.43,36.48,94934.0,30.3276,30.3276,30.2694,30.311,94934.0
2016-06-16 12:15:00,36.48,36.53,36.47,36.52,193786.0,30.311,30.3525,30.3027,30.3442,193786.0
2016-06-16 12:20:00,36.52,36.61,36.51,36.6,102554.0,30.3442,30.419,30.3359,30.4107,102554.0
2016-06-16 12:25:00,36.59,36.6,36.52,36.53,80954.0,30.4024,30.4107,30.3442,30.3525,80954.0
2016-06-16 12:30:00,36.52,36.56,36.49,36.5,50799.0,30.3442,30.3774,30.3193,30.3276,50799.0
2016-06-16 12:35:00,36.51,36.52,36.47,36.5,147261.0,30.3359,30.3442,30.3027,30.3276,147261.0
2016-06-16 12:40:00,36.5,36.53,36.46,36.53,92143.0,30.3276,30.3525,30.2943,30.3525,92143.0
2016-06-16 12:45:00,36.53,36.56,36.5,36.55,86678.0,30.3525,30.3774,30.3276,30.3691,86678.0
2016-06-16 12:50:00,36.55,36.56,36.32,36.35,127089.0,30.3691,30.3774,30.178,30.203,127089.0
2016-06-16 12:55:00,36.35,36.36,36.34,36.36,77428.0,30.203,30.2113,30.1946,30.2113,77428.0
2016-06-16 13:00:00,36.36,36.47,36.32,36.34,192887.0,30.2113,30.3027,30.178,30.1946,192887.0
2016-06-16 13:05:00,36.35,36.35,36.24,36.27,113690.0,30.203,30.203,30.1116,30.1365,113690.0
2016-06-16 13:10:00,36.27,36.27,36.08,36.16,359432.0,30.1365,30.1365,29.9786,30.0451,359432.0
2016-06-16 13:15:00,36.16,36.2,35.98,36.01,475053.0,30.0451,30.0783,29.8955,29.9204,475053.0
2016-06-16 13:20:00,36.02,36.03,35.93,35.97,255335.0,29.9288,29.9371,29.854,29.8872,255335.0
2016-06-16 13:25:00,35.97,36.01,35.85,35.9,133148.0,29.8872,29.9204,29.7875,29.829,133148.0
2016-06-16 13:30:00,35.89,36.03,35.88,35.95,263518.0,29.8207,29.9371,29.8124,29.8706,263518.0
2016-06-16 13:35:00,35.95,36.11,35.94,36.02,161874.0,29.8706,30.0035,29.8623,29.9288,161874.0
2016-06-16 13:40:00,36.03,36.03,35.94,35.97,109918.0,29.9371,29.9371,29.8623,29.8872,109918.0
2016-06-16 13:45:00,35.98,35.99,35.9,35.93,64520.0,29.8955,29.9038,29.829,29.854,64520.0
2016-06-16 13:50:00,35.94,35.97,35.89,35.94,95813.0,29.8623,29.8872,29.8207,29.8623,95813.0
2016-06-16 13:55:00,35.94,35.98,35.84,35.89,103910.0,29.8623,29.8955,29.7792,29.8207,103910.0
2016-06-16 14:00:00,35.89,35.94,35.88,35.9,122008.0,29.8207,29.8623,29.8124,29.829,122008.0
2016-06-16 14:05:00,35.9,35.9,35.78,35.79,126440.0,29.829,29.829,29.7293,29.7377,126440.0
2016-06-16 14:10:00,35.8,35.81,35.69,35.76,230324.0,29.746,29.7543,29.6546,29.7127,230324.0
2016-06-16 14:15:00,35.76,35.79,35.69,35.71,175615.0,29.7127,29.7377,29.6546,29.6712,175615.0
2016-06-16 14:20:00,35.7,35.75,35.53,35.53,228001.0,29.6629,29.7044,29.5216,29.5216,228001.0
2016-06-16 14:25:00,35.54,35.59,35.41,35.44,260709.0,29.5299,29.5715,29.4219,29.4468,260709.0
2016-06-16 14:30:00,35.45,35.5,35.44,35.45,287569.0,29.4551,29.4967,29.4468,29.4551,287569.0
2016-06-16 14:35:00,35.46,35.64,35.45,35.61,228867.0,29.4635,29.613,29.4551,29.5881,228867.0
2016-06-16 14:40:00,35.61,35.71,35.6,35.7,110573.0,29.5881,29.6712,29.5798,29.6629,110573.0
2016-06-16 14:45:00,35.71,35.86,35.7,35.86,168893.0,29.6712,29.7958,29.6629,29.7958,168893.0
2016-06-16 14:50:00,35.86,35.86,35.75,35.84,193306.0,29.7958,29.7958,29.7044,29.7792,193306.0
2016-06-16 14:55:00,35.85,35.86,35.58,35.64,224976.0,29.7875,29.7958,29.5632,29.613,224976.0
2016-06-16 15:00:00,35.64,35.66,35.53,35.55,188763.0,29.613,29.6296,29.5216,29.5382,188763.0
2016-06-16 15:05:00,35.55,35.55,35.45,35.51,219897.0,29.5382,29.5382,29.4551,29.505,219897.0
2016-06-16 15:10:00,35.52,35.53,35.45,35.48,224284.0,29.5133,29.5216,29.4551,29.4801,224284.0
2016-06-16 15:15:00,35.47,35.52,35.38,35.39,253314.0,29.4718,29.5133,29.397,29.4053,253314.0
2016-06-16 15:20:00,35.4,35.51,35.35,35.47,253379.0,29.4136,29.505,29.3721,29.4718,253379.0
2016-06-16 15:25:00,35.47,35.58,35.47,35.58,248068.0,29.4718,29.5632,29.4718,29.5632,248068.0
2016-06-16 15:30:00,35.58,35.62,35.47,35.54,251900.0,29.5632,29.5964,29.4718,29.5299,251900.0
2016-06-16 15:35:00,35.54,35.55,35.41,35.45,301810.0,29.5299,29.5382,29.4219,29.4551,301810.0
2016-06-16 15:40:00,35.45,35.53,35.44,35.52,325272.0,29.4551,29.5216,29.4468,29.5133,325272.0
2016-06-16 15:45:00,35.51,35.52,35.43,35.46,255959.0,29.505,29.5133,29.4385,29.4635,255959.0
2016-06-16 15:50:00,35.47,35.5,35.4,35.43,402474.0,29.4718,29.4967,29.4136,29.4385,402474.0
2016-06-16 15:55:00,35.43,35.48,35.42,35.46,797318.0,29.4385,29.4801,29.4302,29.4635,797318.0
2016-06-17 09:30:00,35.37,35.37,35.01,35.06,996552.0,29.3887,29.3887,29.0896,29.1311,996552.0
2016-06-17 09:35:00,35.06,35.08,34.52,34.77,687308.0,29.1311,29.1477,28.6824,28.8901,687308.0
2016-06-17 09:40:00,34.76,34.86,34.64,34.66,860110.0,28.8818,28.9649,28.7821,28.7987,860110.0
2016-06-17 09:45:00,34.66,34.84,34.61,34.79,347277.0,28.7987,28.9483,28.7572,28.9068,347277.0
2016-06-17 09:50:00,34.79,34.8,34.64,34.66,185181.0,28.9068,28.9151,28.7821,28.7987,185181.0
2016-06-17 09:55:00,34.66,35.0,34.66,35.0,294310.0,28.7987,29.0812,28.7987,29.0812,294310.0
2016-06-17 10:00:00,34.99,35.02,34.92,34.95,272592.0,29.0729,29.0979,29.0148,29.0397,272592.0
2016-06-17 10:05:00,34.95,34.96,34.84,34.87,288317.0,29.0397,29.048,28.9483,28.9732,288317.0
2016-06-17 10:10:00,34.87,34.89,34.81,34.85,154583.0,28.9732,28.9898,28.9234,28.9566,154583.0
2016-06-17 10:15:00,34.85,34.98,34.82,34.91,300862.0,28.9566,29.0646,28.9317,29.0065,300862.0
2016-06-17 10:20:00,34.92,35.0,34.91,34.95,206737.0,29.0148,29.0812,29.0065,29.0397,206737.0
2016-06-17 10:25:00,34.95,35.13,34.95,35.08,182280.0,29.0397,29.1893,29.0397,29.1477,182280.0
2016-06-17 10:30:00,35.07,35.07,34.98,34.99,114559.0,29.1394,29.1394,29.0646,29.0729,114559.0
2016-06-17 10:35:00,34.99,35.01,34.94,34.99,136602.0,29.0729,29.0896,29.0314,29.0729,136602.0
2016-06-17 10:40:00,34.98,35.01,34.95,35.0,62519.0,29.0646,29.0896,29.0397,29.0812,62519.0
2016-06-17 10:45:00,34.99,35.12,34.99,35.07,120136.0,29.0729,29.181,29.0729,29.1394,120136.0
2016-06-17 10:50:00,35.06,35.15,35.06,35.14,136984.0,29.1311,29.2059,29.1311,29.1976,136984.0
2016-06-17 10:55:00,35.14,35.24,35.14,35.18,145708.0,29.1976,29.2807,29.1976,29.2308,145708.0
2016-06-17 11:00:00,35.17,35.18,35.03,35.05,108022.0,29.2225,29.2308,29.1062,29.1228,108022.0
2016-06-17 11:05:00,35.04,35.15,35.04,35.08,97869.0,29.1145,29.2059,29.1145,29.1477,97869.0
2016-06-17 11:10:00,35.08,35.15,35.07,35.14,108169.0,29.1477,29.2059,29.1394,29.1976,108169.0
2016-06-17 11:15:00,35.14,35.17,35.12,35.14,149017.0,29.1976,29.2225,29.181,29.1976,149017.0
2016-06-17 11:20:00,35.14,35.26,35.12,35.25,109289.0,29.1976,29.2973,29.181,29.289,109289.0
2016-06-17 11:25:00,35.25,35.25,35.17,35.18,60617.0,29.289,29.289,29.2225,29.2308,60617.0
2016-06-17 11:30:00,35.18,35.24,35.15,35.22,120211.0,29.2308,29.2807,29.2059,29.264,120211.0
2016-06-17 11:35:00,35.22,35.25,35.16,35.16,58260.0,29.264,29.289,29.2142,29.2142,58260.0
2016-06-17 11:40:00,35.16,35.22,35.14,35.22,94696.0,29.2142,29.264,29.1976,29.264,94696.0
2016-06-17 11:45:00,35.22,35.23,35.19,35.22,89305.0,29.264,29.2724,29.2391,29.264,89305.0
2016-06-17 11:50:00,35.22,35.37,35.21,35.37,91137.0,29.264,29.3887,29.2557,29.3887,91137.0
2016-06-17 11:55:00,35.37,35.41,35.35,35.39,106576.0,29.3887,29.4219,29.3721,29.4053,106576.0
2016-06-17 12:00:00,35.39,35.39,35.35,35.39,90873.0,29.4053,29.4053,29.3721,29.4053,90873.0
2016-06-17 12:05:00,35.38,35.45,35.38,35.41,88601.0,29.397,29.4551,29.397,29.4219,88601.0
2016-06-17 12:10:00,35.41,35.48,35.4,35.48,135574.0,29.4219,29.4801,29.4136,29.4801,135574.0
2016-06-17 12:15:00,35.49,35.5,35.39,35.49,98577.0,29.4884,29.4967,29.4053,29.4884,98577.0
2016-06-17 12:20:00,35.49,35.49,35.36,35.37,60426.0,29.4884,29.4884,29.3804,29.3887,60426.0
2016-06-17 12:25:00,35.36,35.39,35.33,35.35,87089.0,29.3804,29.4053,29.3554,29.3721,87089.0
2016-06-17 12:30:00,35.35,35.35,35.29,35.35,65987.0,29.3721,29.3721,29.3222,29.3721,65987.0
2016-06-17 12:35:00,35.35,35.39,35.35,35.37,74225.0,29.3721,29.4053,29.3721,29.3887,74225.0
2016-06-17 12:40:00,35.36,35.36,35.33,35.33,66998.0,29.3804,29.3804,29.3554,29.3554,66998.0
2016-06-17 12:45:00,35.34,35.34,35.26,35.26,64138.0,29.3638,29.3638,29.2973,29.2973,64138.0
2016-06-17 12:50:00,35.26,35.27,35.18,35.21,90046.0,29.2973,29.3056,29.2308,29.2557,90046.0
2016-06-17 12:55:00,35.2,35.21,35.18,35.18,58724.0,29.2474,29.2557,29.2308,29.2308,58724.0
2016-06-17 13:00:00,35.18,35.19,35.11,35.11,72386.0,29.2308,29.2391,29.1726,29.1726,72386.0
2016-06-17 13:05:00,35.12,35.22,35.08,35.22,166603.0,29.181,29.264,29.1477,29.264,166603.0
2016-06-17 13:10:00,35.22,35.25,35.16,35.22,82633.0,29.264,29.289,29.2142,29.264,82633.0
2016-06-17 13:15:00,35.23,35.29,35.21,35.28,94750.0,29.2724,29.3222,29.2557,29.3139,94750.0
2016-06-17 13:20:00,35.28,35.29,35.22,35.25,72449.0,29.3139,29.3222,29.264,29.289,72449.0
2016-06-17 13:25:00,35.25,35.26,35.16,35.16,73764.0,29.289,29.2973,29.2142,29.2142,73764.0
2016-06-17 13:30:00,35.16,35.17,35.14,35.16,80841.0,29.2142,29.2225,29.1976,29.2142,80841.0
2016-06-17 13:35:00,35.16,35.18,35.1,35.16,158727.0,29.2142,29.2308,29.1643,29.2142,158727.0
2016-06-17 13:40:00,35.16,35.2,35.1,35.1,94737.0,29.2142,29.2474,29.1643,29.1643,94737.0
2016-06-17 13:45:00,35.1,35.15,35.07,35.14,137282.0,29.1643,29.2059,29.1394,29.1976,137282.0
2016-06-17 13:50:00,35.15,35.18,35.1,35.14,78101.0,29.2059,29.2308,29.1643,29.1976,78101.0
2016-06-17 13:55:00,35.14,35.18,35.13,35.14,85278.0,29.1976,29.2308,29.1893,29.1976,85278.0
2016-06-17 14:00:00,35.14,35.17,35.12,35.14,83587.0,29.1976,29.2225,29.181,29.1976,83587.0
2016-06-17 14:05:00,35.15,35.17,35.12,35.13,116853.0,29.2059,29.2225,29.181,29.1893,116853.0
2016-06-17 14:10:00,35.13,35.14,35.06,35.06,157286.0,29.1893,29.1976,29.1311,29.1311,157286.0
2016-06-17 14:15:00,35.06,35.14,35.05,35.11,86553.0,29.1311,29.1976,29.1228,29.1726,86553.0
2016-06-17 14:20:00,35.1,35.13,35.06,35.11,99456.0,29.1643,29.1893,29.1311,29.1726,99456.0
2016-06-17 14:25:00,35.11,35.12,35.07,35.08,92929.0,29.1726,29.181,29.1394,29.1477,92929.0
2016-06-17 14:30:00,35.08,35.12,35.07,35.11,74993.0,29.1477,29.181,29.1394,29.1726,74993.0
2016-06-17 14:35:00,35.12,35.17,35.11,35.17,80092.0,29.181,29.2225,29.1726,29.2225,80092.0
2016-06-17 14:40:00,35.16,35.18,35.08,35.15,159024.0,29.2142,29.2308,29.1477,29.2059,159024.0
2016-06-17 14:45:00,35.15,35.16,35.13,35.16,139165.0,29.2059,29.2142,29.1893,29.2142,139165.0
2016-06-17 14:50:00,35.16,35.2,35.15,35.2,97454.0,29.2142,29.2474,29.2059,29.2474,97454.0
2016-06-17 14:55:00,35.2,35.2,35.14,35.16,113624.0,29.2474,29.2474,29.1976,29.2142,113624.0
2016-06-17 15:00:00,35.17,35.17,35.11,35.15,81588.0,29.2225,29.2225,29.1726,29.2059,81588.0
2016-06-17 15:05:00,35.15,35.16,35.09,35.09,70480.0,29.2059,29.2142,29.156,29.156,70480.0
2016-06-17 15:10:00,35.09,35.17,35.08,35.14,225819.0,29.156,29.2225,29.1477,29.1976,225819.0
2016-06-17 15:15:00,35.13,35.16,35.08,35.11,134286.0,29.1893,29.2142,29.1477,29.1726,134286.0
2016-06-17 15:20:00,35.11,35.12,35.08,35.11,378293.0,29.1726,29.181,29.1477,29.1726,378293.0
2016-06-17 15:25:00,35.1,35.11,35.04,35.07,145911.0,29.1643,29.1726,29.1145,29.1394,145911.0
2016-06-17 15:30:00,35.07,35.15,35.06,35.15,237256.0,29.1394,29.2059,29.1311,29.2059,237256.0
2016-06-17 15:35:00,35.15,35.15,35.1,35.1,201970.0,29.2059,29.2059,29.1643,29.1643,201970.0
2016-06-17 15:40:00,35.11,35.12,35.08,35.11,297951.0,29.1726,29.181,29.1477,29.1726,297951.0
2016-06-17 15:45:00,35.12,35.16,35.1,35.15,302302.0,29.181,29.2142,29.1643,29.2059,302302.0
2016-06-17 15:50:00,35.14,35.2,35.14,35.18,344002.0,29.1976,29.2474,29.1976,29.2308,344002.0
2016-06-17 15:55:00,35.19,35.22,35.17,35.18,786640.0,29.2391,29.264,29.2225,29.2308,786640.0
2016-06-20 09:30:00,35.3,35.5,35.3,35.32,223303.0,29.3305,29.4967,29.3305,29.3471,223303.0
2016-06-20 09:35:00,35.32,35.44,35.32,35.39,240807.0,29.3471,29.4468,29.3471,29.4053,240807.0
2016-06-20 09:40:00,35.39,35.67,35.36,35.62,233785.0,29.4053,29.6379,29.3804,29.5964,233785.0
2016-06-20 09:45:00,35.62,35.66,35.5,35.55,241540.0,29.5964,29.6296,29.4967,29.5382,241540.0
2016-06-20 09:50:00,35.55,35.59,35.41,35.41,93954.0,29.5382,29.5715,29.4219,29.4219,93954.0
2016-06-20 09:55:00,35.41,35.42,35.34,35.36,65012.0,29.4219,29.4302,29.3638,29.3804,65012.0
2016-06-20 10:00:00,35.36,35.48,35.35,35.48,56526.0,29.3804,29.4801,29.3721,29.4801,56526.0
2016-06-20 10:05:00,35.48,35.51,35.43,35.44,71050.0,29.4801,29.505,29.4385,29.4468,71050.0
2016-06-20 10:10:00,35.43,35.44,35.35,35.36,97420.0,29.4385,29.4468,29.3721,29.3804,97420.0
2016-06-20 10:15:00,35.37,35.39,35.32,35.34,37722.0,29.3887,29.4053,29.3471,29.3638,37722.0
2016-06-20 10:20:00,35.34,35.35,35.3,35.34,68255.0,29.3638,29.3721,29.3305,29.3638,68255.0
2016-06-20 10:25:00,35.35,35.35,35.27,35.28,93894.0,29.3721,29.3721,29.3056,29.3139,93894.0
2016-06-20 10:30:00,35.28,35.28,35.21,35.22,75285.0,29.3139,29.3139,29.2557,29.264,75285.0
2016-06-20 10:35:00,35.22,35.22,35.19,35.2,59176.0,29.264,29.264,29.2391,29.2474,59176.0
2016-06-20 10:40:00,35.2,35.22,35.13,35.16,175330.0,29.2474,29.264,29.1893,29.2142,175330.0
2016-06-20 10:45:00,35.16,35.17,35.1,35.12,69446.0,29.2142,29.2225,29.1643,29.181,69446.0
2016-06-20 10:50:00,35.12,35.14,35.06,35.09,197385.0,29.181,29.1976,29.1311,29.156,197385.0
2016-06-20 10:55:00,35.1,35.19,35.1,35.19,81850.0,29.1643,29.2391,29.1643,29.2391,81850.0
2016-06-20 11:00:00,35.18,35.2,35.14,35.17,63964.0,29.2308,29.2474,29.1976,29.2225,63964.0
2016-06-20 11:05:00,35.17,35.26,35.16,35.26,169967.0,29.2225,29.2973,29.2142,29.2973,169967.0
2016-06-20 11:10:00,35.25,35.26,35.16,35.16,143736.0,29.289,29.2973,29.2142,29.2142,143736.0
2016-06-20 11:15:00,35.17,35.17,35.11,35.14,48632.0,29.2225,29.2225,29.1726,29.1976,48632.0
2016-06-20 11:20:00,35.14,35.14,35.09,35.09,47979.0,29.1976,29.1976,29.156,29.156,47979.0
2016-06-20 11:25:00,35.09,35.13,35.07,35.13,64050.0,29.156,29.1893,29.1394,29.1893,64050.0
2016-06-20 11:30:00,35.13,35.14,35.09,35.1,80058.0,29.1893,29.1976,29.156,29.1643,80058.0
2016-06-20 11:35:00,35.11,35.14,35.09,35.12,91415.0,29.1726,29.1976,29.156,29.181,91415.0
2016-06-20 11:40:00,35.12,35.14,35.09,35.13,108399.0,29.181,29.1976,29.156,29.1893,108399.0
2016-06-20 11:45:00,35.13,35.13,35.09,35.12,131510.0,29.1893,29.1893,29.156,29.181,131510.0
2016-06-20 11:50:00,35.12,35.12,35.09,35.09,117371.0,29.181,29.181,29.156,29.156,117371.0
2016-06-20 11:55:00,35.09,35.1,35.05,35.06,69586.0,29.156,29.1643,29.1228,29.1311,69586.0
2016-06-20 12:00:00,35.07,35.07,34.99,35.01,88457.0,29.1394,29.1394,29.0729,29.0896,88457.0
2016-06-20 12:05:00,35.02,35.03,34.99,35.02,66301.0,29.0979,29.1062,29.0729,29.0979,66301.0
2016-06-20 12:10:00,35.02,35.03,34.94,34.97,99600.0,29.0979,29.1062,29.0314,29.0563,99600.0
2016-06-20 12:15:00,34.97,35.03,34.96,35.02,128994.0,29.0563,29.1062,29.048,29.0979,128994.0
2016-06-20 12:20:00,35.02,35.04,34.98,35.04,62033.0,29.0979,29.1145,29.0646,29.1145,62033.0
2016-06-20 12:25:00,35.04,35.04,34.98,35.03,80783.0,29.1145,29.1145,29.0646,29.1062,80783.0
2016-06-20 12:30:00,35.04,35.06,35.02,35.05,71175.0,29.1145,29.1311,29.0979,29.1228,71175.0
2016-06-20 12:35:00,35.05,35.05,35.02,35.03,24541.0,29.1228,29.1228,29.0979,29.1062,24541.0
2016-06-20 12:40:00,35.03,35.03,35.02,35.02,27380.0,29.1062,29.1062,29.0979,29.0979,27380.0
2016-06-20 12:45:00,35.03,35.03,34.98,35.02,44533.0,29.1062,29.1062,29.0646,29.0979,44533.0
2016-06-20 12:50:00,35.02,35.05,35.02,35.05,28032.0,29.0979,29.1228,29.0979,29.1228,28032.0
2016-06-20 12:55:00,35.05,35.05,35.01,35.02,46114.0,29.1228,29.1228,29.0896,29.0979,46114.0
2016-06-20 13:00:00,35.02,35.03,35.0,35.02,36410.0,29.0979,29.1062,29.0812,29.0979,36410.0
2016-06-20 13:05:00,35.02,35.02,35.0,35.02,28896.0,29.0979,29.0979,29.0812,29.0979,28896.0
2016-06-20 13:10:00,35.02,35.03,35.0,35.0,57207.0,29.0979,29.1062,29.0812,29.0812,57207.0
2016-06-20 13:15:00,35.0,35.02,34.96,34.98,57313.0,29.0812,29.0979,29.048,29.0646,57313.0
2016-06-20 13:20:00,34.98,35.02,34.96,35.02,55673.0,29.0646,29.0979,29.048,29.0979,55673.0
2016-06-20 13:25:00,35.02,35.02,34.94,34.95,42691.0,29.0979,29.0979,29.0314,29.0397,42691.0
2016-06-20 13:30:00,34.95,34.97,34.93,34.96,61174.0,29.0397,29.0563,29.0231,29.048,61174.0
2016-06-20 13:35:00,34.95,35.02,34.95,35.0,120837.0,29.0397,29.0979,29.0397,29.0812,120837.0
2016-06-20 13:40:00,35.01,35.02,34.95,34.97,88073.0,29.0896,29.0979,29.0397,29.0563,88073.0
2016-06-20 13:45:00,34.96,34.99,34.96,34.98,40857.0,29.048,29.0729,29.048,29.0646,40857.0
2016-06-20 13:50:00,34.99,35.0,34.95,34.95,62938.0,29.0729,29.0812,29.0397,29.0397,62938.0
2016-06-20 13:55:00,34.95,34.95,34.92,34.94,83173.0,29.0397,29.0397,29.0148,29.0314,83173.0
2016-06-20 14:00:00,34.93,34.94,34.92,34.92,42894.0,29.0231,29.0314,29.0148,29.0148,42894.0
2016-06-20 14:05:00,34.92,34.93,34.87,34.89,203486.0,29.0148,29.0231,28.9732,28.9898,203486.0
2016-06-20 14:10:00,34.9,34.92,34.89,34.91,55146.0,28.9982,29.0148,28.9898,29.0065,55146.0
2016-06-20 14:15:00,34.91,34.92,34.87,34.89,63701.0,29.0065,29.0148,28.9732,28.9898,63701.0
2016-06-20 14:20:00,34.88,34.95,34.88,34.95,49925.0,28.9815,29.0397,28.9815,29.0397,49925.0
2016-06-20 14:25:00,34.94,34.95,34.89,34.89,59498.0,29.0314,29.0397,28.9898,28.9898,59498.0
2016-06-20 14:30:00,34.89,34.91,34.86,34.86,51455.0,28.9898,29.0065,28.9649,28.9649,51455.0
2016-06-20 14:35:00,34.87,34.89,34.86,34.86,59505.0,28.9732,28.9898,28.9649,28.9649,59505.0
2016-06-20 14:40:00,34.86,34.88,34.85,34.85,80306.0,28.9649,28.9815,28.9566,28.9566,80306.0
2016-06-20 14:45:00,34.85,34.88,34.85,34.88,54959.0,28.9566,28.9815,28.9566,28.9815,54959.0
2016-06-20 14:50:00,34.87,34.91,34.87,34.89,84602.0,28.9732,29.0065,28.9732,28.9898,84602.0
2016-06-20 14:55:00,34.89,34.93,34.89,34.91,61498.0,28.9898,29.0231,28.9898,29.0065,61498.0
2016-06-20 15:00:00,34.91,34.91,34.85,34.88,84596.0,29.0065,29.0065,28.9566,28.9815,84596.0
2016-06-20 15:05:00,34.89,34.91,34.88,34.91,88621.0,28.9898,29.0065,28.9815,29.0065,88621.0
2016-06-20 15:10:00,34.9,34.91,34.83,34.84,107094.0,28.9982,29.0065,28.94,28.9483,107094.0
2016-06-20 15:15:00,34.83,34.84,34.79,34.82,107887.0,28.94,28.9483,28.9068,28.9317,107887.0
2016-06-20 15:20:00,34.82,34.84,34.81,34.84,45237.0,28.9317,28.9483,28.9234,28.9483,45237.0
2016-06-20 15:25:00,34.84,34.84,34.79,34.8,126384.0,28.9483,28.9483,28.9068,28.9151,126384.0
2016-06-20 15:30:00,34.79,34.81,34.78,34.79,85894.0,28.9068,28.9234,28.8985,28.9068,85894.0
2016-06-20 15:35:00,34.79,34.82,34.78,34.8,115771.0,28.9068,28.9317,28.8985,28.9151,115771.0
2016-06-20 15:40:00,34.8,34.84,34.8,34.8,156225.0,28.9151,28.9483,28.9151,28.9151,156225.0
2016-06-20 15:45:00,34.81,34.83,34.77,34.77,189618.0,28.9234,28.94,28.8901,28.8901,189618.0
2016-06-20 15:50:00,34.78,34.78,34.71,34.72,171237.0,28.8985,28.8985,28.8403,28.8486,171237.0
2016-06-20 15:55:00,34.71,34.77,34.71,34.71,815171.0,28.8403,28.8901,28.8403,28.8403,815171.0
2016-06-21 09:30:00,34.75,34.82,34.51,34.6,205672.0,28.8735,28.9317,28.6741,28.7489,205672.0
2016-06-21 09:35:00,34.6,34.66,34.27,34.4,1465544.0,28.7489,28.7987,28.4747,28.5827,1465544.0
2016-06-21 09:40:00,34.4,34.61,34.4,34.58,310335.0,28.5827,28.7572,28.5827,28.7323,310335.0
2016-06-21 09:45:00,34.58,34.58,34.45,34.5,189077.0,28.7323,28.7323,28.6243,28.6658,189077.0
2016-06-21 09:50:00,34.48,34.61,34.47,34.6,187591.0,28.6492,28.7572,28.6409,28.7489,187591.0
2016-06-21 09:55:00,34.59,34.65,34.55,34.65,174659.0,28.7406,28.7904,28.7073,28.7904,174659.0
2016-06-21 10:00:00,34.64,34.66,34.6,34.63,154871.0,28.7821,28.7987,28.7489,28.7738,154871.0
2016-06-21 10:05:00,34.63,34.65,34.58,34.59,138021.0,28.7738,28.7904,28.7323,28.7406,138021.0
2016-06-21 10:10:00,34.59,34.66,34.57,34.66,170014.0,28.7406,28.7987,28.724,28.7987,170014.0
2016-06-21 10:15:00,34.65,34.67,34.6,34.61,130308.0,28.7904,28.8071,28.7489,28.7572,130308.0
2016-06-21 10:20:00,34.62,34.64,34.58,34.62,105557.0,28.7655,28.7821,28.7323,28.7655,105557.0
2016-06-21 10:25:00,34.6,34.63,34.57,34.63,134401.0,28.7489,28.7738,28.724,28.7738,134401.0
2016-06-21 10:30:00,34.62,34.66,34.6,34.63,106101.0,28.7655,28.7987,28.7489,28.7738,106101.0
2016-06-21 10:35:00,34.63,34.64,34.6,34.61,58269.0,28.7738,28.7821,28.7489,28.7572,58269.0
2016-06-21 10:40:00,34.61,34.65,34.6,34.65,90347.0,28.7572,28.7904,28.7489,28.7904,90347.0
2016-06-21 10:45:00,34.65,34.73,34.64,34.68,224196.0,28.7904,28.8569,28.7821,28.8154,224196.0
2016-06-21 10:50:00,34.68,34.69,34.65,34.66,66387.0,28.8154,28.8237,28.7904,28.7987,66387.0
2016-06-21 10:55:00,34.66,34.68,34.64,34.66,104103.0,28.7987,28.8154,28.7821,28.7987,104103.0
2016-06-21 11:00:00,34.65,34.71,34.65,34.69,88841.0,28.7904,28.8403,28.7904,28.8237,88841.0
2016-06-21 11:05:00,34.7,34.71,34.67,34.68,55761.0,28.832,28.8403,28.8071,28.8154,55761.0
2016-06-21 11:10:00,34.68,34.72,34.67,34.71,96549.0,28.8154,28.8486,28.8071,28.8403,96549.0
2016-06-21 11:15:00,34.7,34.72,34.69,34.7,109109.0,28.832,28.8486,28.8237,28.832,109109.0
2016-06-21 11:20:00,34.7,34.72,34.65,34.66,76193.0,28.832,28.8486,28.7904,28.7987,76193.0
2016-06-21 11:25:00,34.66,34.66,34.58,34.58,103584.0,28.7987,28.7987,28.7323,28.7323,103584.0
2016-06-21 11:30:00,34.58,34.59,34.52,34.52,151861.0,28.7323,28.7406,28.6824,28.6824,151861.0
2016-06-21 11:35:00,34.52,34.6,34.52,34.59,141743.0,28.6824,28.7489,28.6824,28.7406,141743.0
2016-06-21 11:40:00,34.59,34.62,34.57,34.57,45381.0,28.7406,28.7655,28.724,28.724,45381.0
2016-06-21 11:45:00,34.57,34.59,34.53,34.55,108607.0,28.724,28.7406,28.6907,28.7073,108607.0
2016-06-21 11:50:00,34.55,34.57,34.52,34.52,102614.0,28.7073,28.724,28.6824,28.6824,102614.0
2016-06-21 11:55:00,34.52,34.54,34.52,34.54,138224.0,28.6824,28.699,28.6824,28.699,138224.0
2016-06-21 12:00:00,34.54,34.6,34.53,34.59,121912.0,28.699,28.7489,28.6907,28.7406,121912.0
2016-06-21 12:05:00,34.59,34.62,34.59,34.61,117195.0,28.7406,28.7655,28.7406,28.7572,117195.0
2016-06-21 12:10:00,34.62,34.62,34.54,34.54,78371.0,28.7655,28.7655,28.699,28.699,78371.0
2016-06-21 12:15:00,34.54,34.56,34.52,34.54,62498.0,28.699,28.7157,28.6824,28.699,62498.0
2016-06-21 12:20:00,34.53,34.55,34.53,34.54,71453.0,28.6907,28.7073,28.6907,28.699,71453.0
2016-06-21 12:25:00,34.54,34.6,34.53,34.59,170021.0,28.699,28.7489,28.6907,28.7406,170021.0
2016-06-21 12:30:00,34.59,34.61,34.56,34.57,117735.0,28.7406,28.7572,28.7157,28.724,117735.0
2016-06-21 12:35:00,34.57,34.59,34.54,34.54,115968.0,28.724,28.7406,28.699,28.699,115968.0
2016-06-21 12:40:00,34.54,34.56,34.53,34.56,80030.0,28.699,28.7157,28.6907,28.7157,80030.0
2016-06-21 12:45:00,34.55,34.57,34.51,34.52,47738.0,28.7073,28.724,28.6741,28.6824,47738.0
2016-06-21 12:50:00,34.51,34.52,34.47,34.48,99553.0,28.6741,28.6824,28.6409,28.6492,99553.0
2016-06-21 12:55:00,34.47,34.5,34.44,34.5,104517.0,28.6409,28.6658,28.6159,28.6658,104517.0
2016-06-21 13:00:00,34.5,34.54,34.49,34.52,81435.0,28.6658,28.699,28.6575,28.6824,81435.0
2016-06-21 13:05:00,34.52,34.57,34.51,34.57,56151.0,28.6824,28.724,28.6741,28.724,56151.0
2016-06-21 13:10:00,34.57,34.58,34.55,34.55,29972.0,28.724,28.7323,28.7073,28.7073,29972.0
2016-06-21 13:15:00,34.56,34.61,34.55,34.6,155782.0,28.7157,28.7572,28.7073,28.7489,155782.0
2016-06-21 13:20:00,34.59,34.6,34.54,34.54,42479.0,28.7406,28.7489,28.699,28.699,42479.0
2016-06-21 13:25:00,34.54,34.55,34.54,34.55,13001.0,28.699,28.7073,28.699,28.7073,13001.0
2016-06-21 13:30:00,34.54,34.56,34.48,34.48,151434.0,28.699,28.7157,28.6492,28.6492,151434.0
2016-06-21 13:35:00,34.48,34.52,34.47,34.49,146030.0,28.6492,28.6824,28.6409,28.6575,146030.0
2016-06-21 13:40:00,34.49,34.5,34.45,34.45,105138.0,28.6575,28.6658,28.6243,28.6243,105138.0
2016-06-21 13:45:00,34.45,34.46,34.39,34.4,221446.0,28.6243,28.6326,28.5744,28.5827,221446.0
2016-06-21 13:50:00,34.41,34.45,34.4,34.42,129959.0,28.591,28.6243,28.5827,28.5993,129959.0
2016-06-21 13:55:00,34.43,34.53,34.42,34.53,189934.0,28.6076,28.6907,28.5993,28.6907,189934.0
2016-06-21 14:00:00,34.52,34.53,34.46,34.47,98398.0,28.6824,28.6907,28.6326,28.6409,98398.0
2016-06-21 14:05:00,34.46,34.5,34.46,34.5,38681.0,28.6326,28.6658,28.6326,28.6658,38681.0
2016-06-21 14:10:00,34.5,34.53,34.49,34.5,102530.0,28.6658,28.6907,28.6575,28.6658,102530.0
2016-06-21 14:15:00,34.5,34.51,34.48,34.48,67540.0,28.6658,28.6741,28.6492,28.6492,67540.0
2016-06-21 14:20:00,34.48,34.54,34.48,34.52,94877.0,28.6492,28.699,28.6492,28.6824,94877.0
2016-06-21 14:25:00,34.53,34.56,34.52,34.53,59382.0,28.6907,28.7157,28.6824,28.6907,59382.0
2016-06-21 14:30:00,34.53,34.57,34.52,34.56,69459.0,28.6907,28.724,28.6824,28.7157,69459.0
2016-06-21 14:35:00,34.57,34.59,34.56,34.57,84978.0,28.724,28.7406,28.7157,28.724,84978.0
2016-06-21 14:40:00,34.58,34.58,34.54,34.57,139459.0,28.7323,28.7323,28.699,28.724,139459.0
2016-06-21 14:45:00,34.57,34.61,34.56,34.57,192451.0,28.724,28.7572,28.7157,28.724,192451.0
2016-06-21 14:50:00,34.58,34.61,34.56,34.57,102094.0,28.7323,28.7572,28.7157,28.724,102094.0
2016-06-21 14:55:00,34.57,34.6,34.56,34.59,83580.0,28.724,28.7489,28.7157,28.7406,83580.0
2016-06-21 15:00:00,34.58,34.59,34.56,34.57,99280.0,28.7323,28.7406,28.7157,28.724,99280.0
2016-06-21 15:05:00,34.57,34.59,34.52,34.54,120484.0,28.724,28.7406,28.6824,28.699,120484.0
2016-06-21 15:10:00,34.54,34.55,34.5,34.51,87923.0,28.699,28.7073,28.6658,28.6741,87923.0
2016-06-21 15:15:00,34.52,34.59,34.51,34.57,114213.0,28.6824,28.7406,28.6741,28.724,114213.0
2016-06-21 15:20:00,34.58,34.59,34.55,34.56,125387.0,28.7323,28.7406,28.7073,28.7157,125387.0
2016-06-21 15:25:00,34.56,34.57,34.54,34.55,116454.0,28.7157,28.724,28.699,28.7073,116454.0
2016-06-21 15:30:00,34.55,34.58,34.53,34.54,166383.0,28.7073,28.7323,28.6907,28.699,166383.0
2016-06-21 15:35:00,34.54,34.57,34.52,34.53,143598.0,28.699,28.724,28.6824,28.6907,143598.0
2016-06-21 15:40:00,34.53,34.55,34.51,34.53,191876.0,28.6907,28.7073,28.6741,28.6907,191876.0
2016-06-21 15:45:00,34.53,34.53,34.49,34.49,233050.0,28.6907,28.6907,28.6575,28.6575,233050.0
2016-06-21 15:50:00,34.49,34.5,34.47,34.48,152600.0,28.6575,28.6658,28.6409,28.6492,152600.0
2016-06-21 15:55:00,34.48,34.5,34.46,34.48,544515.0,28.6492,28.6658,28.6326,28.6492,544515.0
2016-06-22 09:30:00,34.5,34.54,34.18,34.24,335057.0,28.6658,28.699,28.3999,28.4498,335057.0
2016-06-22 09:35:00,34.24,34.34,34.24,34.25,141120.0,28.4498,28.5329,28.4498,28.4581,141120.0
2016-06-22 09:40:00,34.25,34.35,34.22,34.3,163748.0,28.4581,28.5412,28.4332,28.4996,163748.0
2016-06-22 09:45:00,34.3,34.32,34.26,34.28,101537.0,28.4996,28.5162,28.4664,28.483,101537.0
2016-06-22 09:50:00,34.28,34.35,34.28,34.34,90333.0,28.483,28.5412,28.483,28.5329,90333.0
2016-06-22 09:55:00,34.34,34.39,34.33,34.34,132033.0,28.5329,28.5744,28.5245,28.5329,132033.0
2016-06-22 10:00:00,34.34,34.41,34.33,34.35,94401.0,28.5329,28.591,28.5245,28.5412,94401.0
2016-06-22 10:05:00,34.36,34.38,34.33,34.34,153170.0,28.5495,28.5661,28.5245,28.5329,153170.0
2016-06-22 10:10:00,34.34,34.4,34.33,34.38,49691.0,28.5329,28.5827,28.5245,28.5661,49691.0
2016-06-22 10:15:00,34.39,34.4,34.35,34.36,55420.0,28.5744,28.5827,28.5412,28.5495,55420.0
2016-06-22 10:20:00,34.37,34.4,34.35,34.37,78183.0,28.5578,28.5827,28.5412,28.5578,78183.0
2016-06-22 10:25:00,34.36,34.38,34.08,34.23,4406398.0,28.5495,28.5661,28.3168,28.4415,4406398.0
2016-06-22 10:30:00,34.23,34.28,34.08,34.14,2759385.0,28.4415,28.483,28.3168,28.3667,2759385.0
2016-06-22 10:35:00,34.14,34.23,34.12,34.22,163113.0,28.3667,28.4415,28.3501,28.4332,163113.0
2016-06-22 10:40:00,34.23,34.23,34.15,34.15,225097.0,28.4415,28.4415,28.375,28.375,225097.0
2016-06-22 10:45:00,34.15,34.21,34.11,34.19,137422.0,28.375,28.4248,28.3418,28.4082,137422.0
2016-06-22 10:50:00,34.18,34.2,34.16,34.18,89403.0,28.3999,28.4165,28.3833,28.3999,89403.0
2016-06-22 10:55:00,34.18,34.21,34.14,34.18,111349.0,28.3999,28.4248,28.3667,28.3999,111349.0
2016-06-22 11:00:00,34.18,34.22,34.17,34.19,171062.0,28.3999,28.4332,28.3916,28.4082,171062.0
2016-06-22 11:05:00,34.19,34.19,34.1,34.19,199725.0,28.4082,28.4082,28.3334,28.4082,199725.0
2016-06-22 11:10:00,34.18,34.24,34.18,34.2,85937.0,28.3999,28.4498,28.3999,28.4165,85937.0
2016-06-22 11:15:00,34.2,34.29,34.2,34.23,212482.0,28.4165,28.4913,28.4165,28.4415,212482.0
2016-06-22 11:20:00,34.22,34.28,34.21,34.28,131935.0,28.4332,28.483,28.4248,28.483,131935.0
2016-06-22 11:25:00,34.28,34.35,34.28,34.31,114121.0,28.483,28.5412,28.483,28.5079,114121.0
2016-06-22 11:30:00,34.31,34.31,34.21,34.29,121270.0,28.5079,28.5079,28.4248,28.4913,121270.0
2016-06-22 11:35:00,34.29,34.31,34.27,34.29,118932.0,28.4913,28.5079,28.4747,28.4913,118932.0
2016-06-22 11:40:00,34.29,34.29,34.23,34.26,102432.0,28.4913,28.4913,28.4415,28.4664,102432.0
2016-06-22 11:45:00,34.27,34.3,34.24,34.27,75820.0,28.4747,28.4996,28.4498,28.4747,75820.0
2016-06-22 11:50:00,34.26,34.27,34.22,34.22,143512.0,28.4664,28.4747,28.4332,28.4332,143512.0
2016-06-22 11:55:00,34.23,34.27,34.21,34.25,109790.0,28.4415,28.4747,28.4248,28.4581,109790.0
2016-06-22 12:00:00,34.24,34.31,34.24,34.3,128973.0,28.4498,28.5079,28.4498,28.4996,128973.0
2016-06-22 12:05:00,34.31,34.36,34.3,34.35,179869.0,28.5079,28.5495,28.4996,28.5412,179869.0
2016-06-22 12:10:00,34.35,34.42,34.34,34.4,262404.0,28.5412,28.5993,28.5329,28.5827,262404.0
2016-06-22 12:15:00,34.4,34.43,34.38,34.38,332955.0,28.5827,28.6076,28.5661,28.5661,332955.0
2016-06-22 12:20:00,34.39,34.4,34.32,34.32,77813.0,28.5744,28.5827,28.5162,28.5162,77813.0
2016-06-22 12:25:00,34.32,34.36,34.31,34.35,104801.0,28.5162,28.5495,28.5079,28.5412,104801.0
2016-06-22 12:30:00,34.36,34.36,34.3,34.34,115776.0,28.5495,28.5495,28.4996,28.5329,115776.0
2016-06-22 12:35:00,34.34,34.35,34.33,34.35,16951.0,28.5329,28.5412,28.5245,28.5412,16951.0
2016-06-22 12:40:00,34.34,34.37,34.34,34.34,83618.0,28.5329,28.5578,28.5329,28.5329,83618.0
2016-06-22 12:45:00,34.34,34.36,34.31,34.35,45902.0,28.5329,28.5495,28.5079,28.5412,45902.0
2016-06-22 12:50:00,34.35,34.37,34.33,34.33,117792.0,28.5412,28.5578,28.5245,28.5245,117792.0
2016-06-22 12:55:00,34.34,34.36,34.33,34.35,42387.0,28.5329,28.5495,28.5245,28.5412,42387.0
2016-06-22 13:00:00,34.35,34.37,34.33,34.34,94437.0,28.5412,28.5578,28.5245,28.5329,94437.0
2016-06-22 13:05:00,34.34,34.35,34.31,34.33,54726.0,28.5329,28.5412,28.5079,28.5245,54726.0
2016-06-22 13:10:00,34.32,34.33,34.3,34.31,86195.0,28.5162,28.5245,28.4996,28.5079,86195.0
2016-06-22 13:15:00,34.31,34.32,34.28,34.3,46213.0,28.5079,28.5162,28.483,28.4996,46213.0
2016-06-22 13:20:00,34.32,34.33,34.27,34.28,26298.0,28.5162,28.5245,28.4747,28.483,26298.0
2016-06-22 13:25:00,34.28,34.3,34.24,34.3,72883.0,28.483,28.4996,28.4498,28.4996,72883.0
2016-06-22 13:30:00,34.29,34.34,34.29,34.33,74094.0,28.4913,28.5329,28.4913,28.5245,74094.0
2016-06-22 13:35:00,34.33,34.34,34.3,34.33,89702.0,28.5245,28.5329,28.4996,28.5245,89702.0
2016-06-22 13:40:00,34.33,34.33,34.27,34.31,61101.0,28.5245,28.5245,28.4747,28.5079,61101.0
2016-06-22 13:45:00,34.31,34.34,34.3,34.31,50320.0,28.5079,28.5329,28.4996,28.5079,50320.0
2016-06-22 13:50:00,34.31,34.35,34.29,34.3,170651.0,28.5079,28.5412,28.4913,28.4996,170651.0
2016-06-22 13:55:00,34.3,34.33,34.3,34.3,25461.0,28.4996,28.5245,28.4996,28.4996,25461.0
2016-06-22 14:00:00,34.3,34.34,34.3,34.33,64021.0,28.4996,28.5329,28.4996,28.5245,64021.0
2016-06-22 14:05:00,34.33,34.35,34.27,34.28,167009.0,28.5245,28.5412,28.4747,28.483,167009.0
2016-06-22 14:10:00,34.29,34.31,34.27,34.3,50835.0,28.4913,28.5079,28.4747,28.4996,50835.0
2016-06-22 14:15:00,34.3,34.33,34.28,34.33,39609.0,28.4996,28.5245,28.483,28.5245,39609.0
2016-06-22 14:20:00,34.33,34.33,34.3,34.3,39546.0,28.5245,28.5245,28.4996,28.4996,39546.0
2016-06-22 14:25:00,34.3,34.35,34.3,34.33,49490.0,28.4996,28.5412,28.4996,28.5245,49490.0
2016-06-22 14:30:00,34.32,34.34,34.24,34.28,131829.0,28.5162,28.5329,28.4498,28.483,131829.0
2016-06-22 14:35:00,34.28,34.29,34.25,34.28,118200.0,28.483,28.4913,28.4581,28.483,118200.0
2016-06-22 14:40:00,34.27,34.29,34.27,34.27,32954.0,28.4747,28.4913,28.4747,28.4747,32954.0
2016-06-22 14:45:00,34.28,34.28,34.23,34.25,47118.0,28.483,28.483,28.4415,28.4581,47118.0
2016-06-22 14:50:00,34.25,34.28,34.23,34.24,104614.0,28.4581,28.483,28.4415,28.4498,104614.0
2016-06-22 14:55:00,34.23,34.26,34.23,34.26,37334.0,28.4415,28.4664,28.4415,28.4664,37334.0
2016-06-22 15:00:00,34.26,34.3,34.25,34.27,101566.0,28.4664,28.4996,28.4581,28.4747,101566.0
2016-06-22 15:05:00,34.27,34.3,34.22,34.23,116266.0,28.4747,28.4996,28.4332,28.4415,116266.0
2016-06-22 15:10:00,34.24,34.29,34.23,34.27,54864.0,28.4498,28.4913,28.4415,28.4747,54864.0
2016-06-22 15:15:00,34.27,34.28,34.23,34.25,105355.0,28.4747,28.483,28.4415,28.4581,105355.0
2016-06-22 15:20:00,34.25,34.27,34.23,34.25,90468.0,28.4581,28.4747,28.4415,28.4581,90468.0
2016-06-22 15:25:00,34.25,34.26,34.22,34.23,75710.0,28.4581,28.4664,28.4332,28.4415,75710.0
2016-06-22 15:30:00,34.23,34.26,34.23,34.25,111762.0,28.4415,28.4664,28.4415,28.4581,111762.0
2016-06-22 15:35:00,34.26,34.27,34.23,34.24,199294.0,28.4664,28.4747,28.4415,28.4498,199294.0
2016-06-22 15:40:00,34.25,34.26,34.22,34.22,118038.0,28.4581,28.4664,28.4332,28.4332,118038.0
2016-06-22 15:45:00,34.22,34.25,34.22,34.25,158337.0,28.4332,28.4581,28.4332,28.4581,158337.0
2016-06-22 15:50:00,34.25,34.25,34.22,34.23,188647.0,28.4581,28.4581,28.4332,28.4415,188647.0
2016-06-22 15:55:00,34.24,34.25,34.19,34.21,785440.0,28.4498,28.4581,28.4082,28.4248,785440.0
2016-06-23 09:30:00,34.54,34.64,34.48,34.61,153088.0,28.699,28.7821,28.6492,28.7572,153088.0
2016-06-23 09:35:00,34.6,34.65,34.52,34.54,337912.0,28.7489,28.7904,28.6824,28.699,337912.0
2016-06-23 09:40:00,34.55,34.56,34.48,34.5,96639.0,28.7073,28.7157,28.6492,28.6658,96639.0
2016-06-23 09:45:00,34.5,34.54,34.42,34.44,101603.0,28.6658,28.699,28.5993,28.6159,101603.0
2016-06-23 09:50:00,34.44,34.44,34.38,34.39,188869.0,28.6159,28.6159,28.5661,28.5744,188869.0
2016-06-23 09:55:00,34.39,34.43,34.35,34.43,85081.0,28.5744,28.6076,28.5412,28.6076,85081.0
2016-06-23 10:00:00,34.42,34.47,34.38,34.45,107423.0,28.5993,28.6409,28.5661,28.6243,107423.0
2016-06-23 10:05:00,34.45,34.5,34.44,34.44,244630.0,28.6243,28.6658,28.6159,28.6159,244630.0
2016-06-23 10:10:00,34.45,34.5,34.44,34.5,101933.0,28.6243,28.6658,28.6159,28.6658,101933.0
2016-06-23 10:15:00,34.5,34.54,34.49,34.53,50860.0,28.6658,28.699,28.6575,28.6907,50860.0
2016-06-23 10:20:00,34.54,34.6,34.5,34.6,52639.0,28.699,28.7489,28.6658,28.7489,52639.0
2016-06-23 10:25:00,34.59,34.62,34.51,34.52,54242.0,28.7406,28.7655,28.6741,28.6824,54242.0
2016-06-23 10:30:00,34.52,34.53,34.48,34.51,48063.0,28.6824,28.6907,28.6492,28.6741,48063.0
2016-06-23 10:35:00,34.51,34.54,34.5,34.52,35582.0,28.6741,28.699,28.6658,28.6824,35582.0
2016-06-23 10:40:00,34.53,34.6,34.53,34.57,59900.0,28.6907,28.7489,28.6907,28.724,59900.0
2016-06-23 10:45:00,34.58,34.58,34.51,34.55,64607.0,28.7323,28.7323,28.6741,28.7073,64607.0
2016-06-23 10:50:00,34.55,34.58,34.53,34.56,50064.0,28.7073,28.7323,28.6907,28.7157,50064.0
2016-06-23 10:55:00,34.56,34.58,34.53,34.54,106303.0,28.7157,28.7323,28.6907,28.699,106303.0
2016-06-23 11:00:00,34.54,34.55,34.51,34.54,55914.0,28.699,28.7073,28.6741,28.699,55914.0
2016-06-23 11:05:00,34.54,34.56,34.49,34.49,67321.0,28.699,28.7157,28.6575,28.6575,67321.0
2016-06-23 11:10:00,34.5,34.51,34.46,34.47,92867.0,28.6658,28.6741,28.6326,28.6409,92867.0
2016-06-23 11:15:00,34.47,34.57,34.46,34.51,234870.0,28.6409,28.724,28.6326,28.6741,234870.0
2016-06-23 11:20:00,34.51,34.55,34.42,34.44,462812.0,28.6741,28.7073,28.5993,28.6159,462812.0
2016-06-23 11:25:00,34.43,34.47,34.42,34.47,100528.0,28.6076,28.6409,28.5993,28.6409,100528.0
2016-06-23 11:30:00,34.47,34.53,34.46,34.49,67703.0,28.6409,28.6907,28.6326,28.6575,67703.0
2016-06-23 11:35:00,34.48,34.52,34.47,34.52,72427.0,28.6492,28.6824,28.6409,28.6824,72427.0
2016-06-23 11:40:00,34.52,34.57,34.52,34.55,83957.0,28.6824,28.724,28.6824,28.7073,83957.0
2016-06-23 11:45:00,34.55,34.59,34.54,34.59,80349.0,28.7073,28.7406,28.699,28.7406,80349.0
2016-06-23 11:50:00,34.59,34.61,34.55,34.56,153821.0,28.7406,28.7572,28.7073,28.7157,153821.0
2016-06-23 11:55:00,34.55,34.57,34.55,34.56,24346.0,28.7073,28.724,28.7073,28.7157,24346.0
2016-06-23 12:00:00,34.57,34.58,34.54,34.55,72620.0,28.724,28.7323,28.699,28.7073,72620.0
2016-06-23 12:05:00,34.55,34.58,34.55,34.56,57753.0,28.7073,28.7323,28.7073,28.7157,57753.0
2016-06-23 12:10:00,34.55,34.62,34.55,34.59,61828.0,28.7073,28.7655,28.7073,28.7406,61828.0
2016-06-23 12:15:00,34.59,34.6,34.56,34.58,96103.0,28.7406,28.7489,28.7157,28.7323,96103.0
2016-06-23 12:20:00,34.58,34.62,34.57,34.62,31841.0,28.7323,28.7655,28.724,28.7655,31841.0
2016-06-23 12:25:00,34.62,34.64,34.61,34.62,68129.0,28.7655,28.7821,28.7572,28.7655,68129.0
2016-06-23 12:30:00,34.63,34.63,34.57,34.58,89310.0,28.7738,28.7738,28.724,28.7323,89310.0
2016-06-23 12:35:00,34.57,34.58,34.48,34.48,74756.0,28.724,28.7323,28.6492,28.6492,74756.0
2016-06-23 12:40:00,34.48,34.53,34.48,34.51,42464.0,28.6492,28.6907,28.6492,28.6741,42464.0
2016-06-23 12:45:00,34.51,34.52,34.48,34.48,44824.0,28.6741,28.6824,28.6492,28.6492,44824.0
2016-06-23 12:50:00,34.48,34.52,34.48,34.48,36555.0,28.6492,28.6824,28.6492,28.6492,36555.0
2016-06-23 12:55:00,34.48,34.49,34.44,34.45,26620.0,28.6492,28.6575,28.6159,28.6243,26620.0
2016-06-23 13:00:00,34.45,34.48,34.45,34.46,35082.0,28.6243,28.6492,28.6243,28.6326,35082.0
2016-06-23 13:05:00,34.47,34.48,34.44,34.46,58878.0,28.6409,28.6492,28.6159,28.6326,58878.0
2016-06-23 13:10:00,34.46,34.5,34.46,34.47,26199.0,28.6326,28.6658,28.6326,28.6409,26199.0
2016-06-23 13:15:00,34.47,34.48,34.45,34.48,38339.0,28.6409,28.6492,28.6243,28.6492,38339.0
2016-06-23 13:20:00,34.48,34.49,34.47,34.47,45701.0,28.6492,28.6575,28.6409,28.6409,45701.0
2016-06-23 13:25:00,34.48,34.49,34.47,34.49,33626.0,28.6492,28.6575,28.6409,28.6575,33626.0
2016-06-23 13:30:00,34.48,34.5,34.47,34.49,41696.0,28.6492,28.6658,28.6409,28.6575,41696.0
2016-06-23 13:35:00,34.49,34.5,34.45,34.46,50029.0,28.6575,28.6658,28.6243,28.6326,50029.0
2016-06-23 13:40:00,34.45,34.47,34.44,34.45,94376.0,28.6243,28.6409,28.6159,28.6243,94376.0
2016-06-23 13:45:00,34.45,34.47,34.45,34.47,18462.0,28.6243,28.6409,28.6243,28.6409,18462.0
2016-06-23 13:50:00,34.47,34.49,34.45,34.48,172786.0,28.6409,28.6575,28.6243,28.6492,172786.0
2016-06-23 13:55:00,34.48,34.51,34.46,34.5,162114.0,28.6492,28.6741,28.6326,28.6658,162114.0
2016-06-23 14:00:00,34.49,34.54,34.46,34.53,277764.0,28.6575,28.699,28.6326,28.6907,277764.0
2016-06-23 14:05:00,34.53,34.61,34.52,34.6,157208.0,28.6907,28.7572,28.6824,28.7489,157208.0
2016-06-23 14:10:00,34.6,34.63,34.58,34.59,125414.0,28.7489,28.7738,28.7323,28.7406,125414.0
2016-06-23 14:15:00,34.59,34.61,34.58,34.58,43363.0,28.7406,28.7572,28.7323,28.7323,43363.0
2016-06-23 14:20:00,34.59,34.6,34.55,34.55,52683.0,28.7406,28.7489,28.7073,28.7073,52683.0
2016-06-23 14:25:00,34.55,34.56,34.54,34.55,57554.0,28.7073,28.7157,28.699,28.7073,57554.0
2016-06-23 14:30:00,34.56,34.61,34.54,34.59,52232.0,28.7157,28.7572,28.699,28.7406,52232.0
2016-06-23 14:35:00,34.59,34.59,34.56,34.58,17561.0,28.7406,28.7406,28.7157,28.7323,17561.0
2016-06-23 14:40:00,34.58,34.6,34.56,34.59,89256.0,28.7323,28.7489,28.7157,28.7406,89256.0
2016-06-23 14:45:00,34.6,34.67,34.59,34.65,286285.0,28.7489,28.8071,28.7406,28.7904,286285.0
2016-06-23 14:50:00,34.64,34.66,34.62,34.63,52377.0,28.7821,28.7987,28.7655,28.7738,52377.0
2016-06-23 14:55:00,34.63,34.63,34.57,34.58,128688.0,28.7738,28.7738,28.724,28.7323,128688.0
2016-06-23 15:00:00,34.59,34.6,34.58,34.59,102075.0,28.7406,28.7489,28.7323,28.7406,102075.0
2016-06-23 15:05:00,34.6,34.6,34.58,34.58,49894.0,28.7489,28.7489,28.7323,28.7323,49894.0
2016-06-23 15:10:00,34.59,34.59,34.56,34.57,36239.0,28.7406,28.7406,28.7157,28.724,36239.0
2016-06-23 15:15:00,34.56,34.57,34.53,34.53,35807.0,28.7157,28.724,28.6907,28.6907,35807.0
2016-06-23 15:20:00,34.53,34.53,34.51,34.51,58976.0,28.6907,28.6907,28.6741,28.6741,58976.0
2016-06-23 15:25:00,34.51,34.52,34.47,34.48,118143.0,28.6741,28.6824,28.6409,28.6492,118143.0
2016-06-23 15:30:00,34.48,34.55,34.48,34.54,97385.0,28.6492,28.7073,28.6492,28.699,97385.0
2016-06-23 15:35:00,34.54,34.55,34.52,34.52,74833.0,28.699,28.7073,28.6824,28.6824,74833.0
2016-06-23 15:40:00,34.52,34.57,34.52,34.57,137694.0,28.6824,28.724,28.6824,28.724,137694.0
2016-06-23 15:45:00,34.57,34.61,34.57,34.59,176895.0,28.724,28.7572,28.724,28.7406,176895.0
2016-06-23 15:50:00,34.59,34.63,34.58,34.62,161198.0,28.7406,28.7738,28.7323,28.7655,161198.0
2016-06-23 15:55:00,34.62,34.67,34.61,34.66,649455.0,28.7655,28.8071,28.7572,28.7987,649455.0
2016-06-24 09:30:00,34.0,34.26,33.9,34.22,344889.0,28.2504,28.4664,28.1673,28.4332,344889.0
2016-06-24 09:35:00,34.26,34.39,34.16,34.3,219227.0,28.4664,28.5744,28.3833,28.4996,219227.0
2016-06-24 09:40:00,34.32,34.54,34.25,34.51,206324.0,28.5162,28.699,28.4581,28.6741,206324.0
2016-06-24 09:45:00,34.51,34.63,34.47,34.62,220032.0,28.6741,28.7738,28.6409,28.7655,220032.0
2016-06-24 09:50:00,34.61,34.72,34.58,34.72,309247.0,28.7572,28.8486,28.7323,28.8486,309247.0
2016-06-24 09:55:00,34.71,34.84,34.68,34.79,195328.0,28.8403,28.9483,28.8154,28.9068,195328.0
2016-06-24 10:00:00,34.79,34.97,34.77,34.94,251947.0,28.9068,29.0563,28.8901,29.0314,251947.0
2016-06-24 10:05:00,34.94,35.17,34.91,35.13,335504.0,29.0314,29.2225,29.0065,29.1893,335504.0
2016-06-24 10:10:00,35.14,35.14,34.97,35.07,224791.0,29.1976,29.1976,29.0563,29.1394,224791.0
2016-06-24 10:15:00,35.07,35.2,35.05,35.17,483258.0,29.1394,29.2474,29.1228,29.2225,483258.0
2016-06-24 10:20:00,35.16,35.18,35.06,35.15,172074.0,29.2142,29.2308,29.1311,29.2059,172074.0
2016-06-24 10:25:00,35.15,35.25,35.08,35.22,110375.0,29.2059,29.289,29.1477,29.264,110375.0
2016-06-24 10:30:00,35.23,35.38,35.22,35.35,294328.0,29.2724,29.397,29.264,29.3721,294328.0
2016-06-24 10:35:00,35.35,35.36,35.29,35.34,128400.0,29.3721,29.3804,29.3222,29.3638,128400.0
2016-06-24 10:40:00,35.34,35.35,35.26,35.33,181692.0,29.3638,29.3721,29.2973,29.3554,181692.0
2016-06-24 10:45:00,35.34,35.35,35.29,35.34,105490.0,29.3638,29.3721,29.3222,29.3638,105490.0
2016-06-24 10:50:00,35.35,35.35,35.25,35.3,122368.0,29.3721,29.3721,29.289,29.3305,122368.0
2016-06-24 10:55:00,35.31,35.32,35.19,35.19,163109.0,29.3388,29.3471,29.2391,29.2391,163109.0
2016-06-24 11:00:00,35.2,35.22,35.08,35.08,180958.0,29.2474,29.264,29.1477,29.1477,180958.0
2016-06-24 11:05:00,35.09,35.19,35.08,35.19,108884.0,29.156,29.2391,29.1477,29.2391,108884.0
2016-06-24 11:10:00,35.2,35.2,35.14,35.16,130585.0,29.2474,29.2474,29.1976,29.2142,130585.0
2016-06-24 11:15:00,35.16,35.17,35.03,35.09,239001.0,29.2142,29.2225,29.1062,29.156,239001.0
2016-06-24 11:20:00,35.09,35.13,35.05,35.08,96650.0,29.156,29.1893,29.1228,29.1477,96650.0
2016-06-24 11:25:00,35.08,35.28,35.06,35.24,161075.0,29.1477,29.3139,29.1311,29.2807,161075.0
2016-06-24 11:30:00,35.24,35.26,35.2,35.22,91632.0,29.2807,29.2973,29.2474,29.264,91632.0
2016-06-24 11:35:00,35.23,35.23,35.18,35.19,57116.0,29.2724,29.2724,29.2308,29.2391,57116.0
2016-06-24 11:40:00,35.18,35.28,35.18,35.21,188985.0,29.2308,29.3139,29.2308,29.2557,188985.0
2016-06-24 11:45:00,35.21,35.27,35.19,35.23,139790.0,29.2557,29.3056,29.2391,29.2724,139790.0
2016-06-24 11:50:00,35.23,35.25,35.2,35.22,49427.0,29.2724,29.289,29.2474,29.264,49427.0
2016-06-24 11:55:00,35.23,35.29,35.22,35.29,44655.0,29.2724,29.3222,29.264,29.3222,44655.0
2016-06-24 12:00:00,35.29,35.29,35.23,35.24,86036.0,29.3222,29.3222,29.2724,29.2807,86036.0
2016-06-24 12:05:00,35.24,35.28,35.22,35.23,59059.0,29.2807,29.3139,29.264,29.2724,59059.0
2016-06-24 12:10:00,35.23,35.24,35.17,35.2,81005.0,29.2724,29.2807,29.2225,29.2474,81005.0
2016-06-24 12:15:00,35.2,35.23,35.18,35.21,165083.0,29.2474,29.2724,29.2308,29.2557,165083.0
2016-06-24 12:20:00,35.21,35.33,35.2,35.3,145585.0,29.2557,29.3554,29.2474,29.3305,145585.0
2016-06-24 12:25:00,35.3,35.33,35.27,35.28,74436.0,29.3305,29.3554,29.3056,29.3139,74436.0
2016-06-24 12:30:00,35.28,35.29,35.23,35.25,61764.0,29.3139,29.3222,29.2724,29.289,61764.0
2016-06-24 12:35:00,35.24,35.25,35.2,35.2,50943.0,29.2807,29.289,29.2474,29.2474,50943.0
2016-06-24 12:40:00,35.2,35.24,35.17,35.2,86055.0,29.2474,29.2807,29.2225,29.2474,86055.0
2016-06-24 12:45:00,35.2,35.21,35.16,35.21,77018.0,29.2474,29.2557,29.2142,29.2557,77018.0
2016-06-24 12:50:00,35.2,35.23,35.19,35.23,61882.0,29.2474,29.2724,29.2391,29.2724,61882.0
2016-06-24 12:55:00,35.23,35.24,35.19,35.21,80681.0,29.2724,29.2807,29.2391,29.2557,80681.0
2016-06-24 13:00:00,35.22,35.23,35.19,35.21,117599.0,29.264,29.2724,29.2391,29.2557,117599.0
2016-06-24 13:05:00,35.21,35.24,35.2,35.22,74891.0,29.2557,29.2807,29.2474,29.264,74891.0
2016-06-24 13:10:00,35.21,35.29,35.21,35.29,68249.0,29.2557,29.3222,29.2557,29.3222,68249.0
2016-06-24 13:15:00,35.28,35.3,35.21,35.26,93611.0,29.3139,29.3305,29.2557,29.2973,93611.0
2016-06-24 13:20:00,35.26,35.27,35.24,35.24,33889.0,29.2973,29.3056,29.2807,29.2807,33889.0
2016-06-24 13:25:00,35.25,35.25,35.18,35.22,60523.0,29.289,29.289,29.2308,29.264,60523.0
2016-06-24 13:30:00,35.21,35.36,35.21,35.36,160239.0,29.2557,29.3804,29.2557,29.3804,160239.0
2016-06-24 13:35:00,35.36,35.4,35.34,35.34,86117.0,29.3804,29.4136,29.3638,29.3638,86117.0
2016-06-24 13:40:00,35.34,35.35,35.27,35.27,65008.0,29.3638,29.3721,29.3056,29.3056,65008.0
2016-06-24 13:45:00,35.27,35.27,35.18,35.22,143673.0,29.3056,29.3056,29.2308,29.264,143673.0
2016-06-24 13:50:00,35.22,35.28,35.2,35.27,93973.0,29.264,29.3139,29.2474,29.3056,93973.0
2016-06-24 13:55:00,35.27,35.32,35.25,35.31,113360.0,29.3056,29.3471,29.289,29.3388,113360.0
2016-06-24 14:00:00,35.31,35.41,35.3,35.41,188590.0,29.3388,29.4219,29.3305,29.4219,188590.0
2016-06-24 14:05:00,35.41,35.46,35.37,35.42,323908.0,29.4219,29.4635,29.3887,29.4302,323908.0
2016-06-24 14:10:00,35.42,35.5,35.41,35.48,206040.0,29.4302,29.4967,29.4219,29.4801,206040.0
2016-06-24 14:15:00,35.48,35.5,35.45,35.45,167644.0,29.4801,29.4967,29.4551,29.4551,167644.0
2016-06-24 14:20:00,35.45,35.48,35.42,35.44,152268.0,29.4551,29.4801,29.4302,29.4468,152268.0
2016-06-24 14:25:00,35.44,35.47,35.41,35.47,133715.0,29.4468,29.4718,29.4219,29.4718,133715.0
2016-06-24 14:30:00,35.47,35.47,35.36,35.39,227233.0,29.4718,29.4718,29.3804,29.4053,227233.0
2016-06-24 14:35:00,35.38,35.41,35.33,35.39,83906.0,29.397,29.4219,29.3554,29.4053,83906.0
2016-06-24 14:40:00,35.39,35.43,35.38,35.39,103299.0,29.4053,29.4385,29.397,29.4053,103299.0
2016-06-24 14:45:00,35.39,35.4,35.34,35.4,73437.0,29.4053,29.4136,29.3638,29.4136,73437.0
2016-06-24 14:50:00,35.39,35.46,35.38,35.45,74955.0,29.4053,29.4635,29.397,29.4551,74955.0
2016-06-24 14:55:00,35.45,35.5,35.42,35.42,131268.0,29.4551,29.4967,29.4302,29.4302,131268.0
2016-06-24 15:00:00,35.42,35.44,35.36,35.38,104369.0,29.4302,29.4468,29.3804,29.397,104369.0
2016-06-24 15:05:00,35.38,35.38,35.31,35.33,90002.0,29.397,29.397,29.3388,29.3554,90002.0
2016-06-24 15:10:00,35.32,35.33,35.23,35.28,137396.0,29.3471,29.3554,29.2724,29.3139,137396.0
2016-06-24 15:15:00,35.27,35.28,35.18,35.19,165354.0,29.3056,29.3139,29.2308,29.2391,165354.0
2016-06-24 15:20:00,35.2,35.27,35.19,35.23,167535.0,29.2474,29.3056,29.2391,29.2724,167535.0
2016-06-24 15:25:00,35.24,35.25,35.21,35.24,138735.0,29.2807,29.289,29.2557,29.2807,138735.0
2016-06-24 15:30:00,35.25,35.25,35.19,35.25,174325.0,29.289,29.289,29.2391,29.289,174325.0
2016-06-24 15:35:00,35.25,35.33,35.19,35.21,196788.0,29.289,29.3554,29.2391,29.2557,196788.0
2016-06-24 15:40:00,35.21,35.3,35.19,35.27,206393.0,29.2557,29.3305,29.2391,29.3056,206393.0
2016-06-24 15:45:00,35.27,35.34,35.23,35.27,349490.0,29.3056,29.3638,29.2724,29.3056,349490.0
2016-06-24 15:50:00,35.28,35.41,35.28,35.33,318612.0,29.3139,29.4219,29.3139,29.3554,318612.0
2016-06-24 15:55:00,35.34,35.34,35.12,35.14,1061903.0,29.3638,29.3638,29.181,29.1976,1061903.0
2016-06-27 09:30:00,34.88,35.0,34.75,34.99,311411.0,28.9815,29.0812,28.8735,29.0729,311411.0
2016-06-27 09:35:00,34.98,34.98,34.88,34.91,97644.0,29.0646,29.0646,28.9815,29.0065,97644.0
2016-06-27 09:40:00,34.92,35.0,34.8,34.97,169107.0,29.0148,29.0812,28.9151,29.0563,169107.0
2016-06-27 09:45:00,34.96,35.18,34.96,35.08,380256.0,29.048,29.2308,29.048,29.1477,380256.0
2016-06-27 09:50:00,35.07,35.15,35.06,35.11,192267.0,29.1394,29.2059,29.1311,29.1726,192267.0
2016-06-27 09:55:00,35.11,35.19,35.05,35.13,160018.0,29.1726,29.2391,29.1228,29.1893,160018.0
2016-06-27 10:00:00,35.13,35.27,35.12,35.22,325866.0,29.1893,29.3056,29.181,29.264,325866.0
2016-06-27 10:05:00,35.22,35.24,35.13,35.14,269631.0,29.264,29.2807,29.1893,29.1976,269631.0
2016-06-27 10:10:00,35.14,35.19,35.11,35.19,135899.0,29.1976,29.2391,29.1726,29.2391,135899.0
2016-06-27 10:15:00,35.18,35.31,35.17,35.29,205523.0,29.2308,29.3388,29.2225,29.3222,205523.0
2016-06-27 10:20:00,35.29,35.4,35.29,35.34,227642.0,29.3222,29.4136,29.3222,29.3638,227642.0
2016-06-27 10:25:00,35.33,35.42,35.26,35.41,194351.0,29.3554,29.4302,29.2973,29.4219,194351.0
2016-06-27 10:30:00,35.41,35.45,35.37,35.45,226756.0,29.4219,29.4551,29.3887,29.4551,226756.0
2016-06-27 10:35:00,35.45,35.91,35.45,35.52,679923.0,29.4551,29.8374,29.4551,29.5133,679923.0
2016-06-27 10:40:00,35.52,35.55,35.4,35.44,334900.0,29.5133,29.5382,29.4136,29.4468,334900.0
2016-06-27 10:45:00,35.43,35.43,35.34,35.41,257770.0,29.4385,29.4385,29.3638,29.4219,257770.0
2016-06-27 10:50:00,35.41,35.45,35.38,35.41,375890.0,29.4219,29.4551,29.397,29.4219,375890.0
2016-06-27 10:55:00,35.42,35.55,35.41,35.53,249055.0,29.4302,29.5382,29.4219,29.5216,249055.0
2016-06-27 11:00:00,35.53,35.68,35.51,35.68,280778.0,29.5216,29.6463,29.505,29.6463,280778.0
2016-06-27 11:05:00,35.68,35.86,35.68,35.85,435721.0,29.6463,29.7958,29.6463,29.7875,435721.0
2016-06-27 11:10:00,35.84,35.94,35.79,35.92,300616.0,29.7792,29.8623,29.7377,29.8457,300616.0
2016-06-27 11:15:00,35.91,35.92,35.79,35.86,358487.0,29.8374,29.8457,29.7377,29.7958,358487.0
2016-06-27 11:20:00,35.87,36.04,35.86,36.0,408986.0,29.8041,29.9454,29.7958,29.9121,408986.0
2016-06-27 11:25:00,36.0,36.12,36.0,36.12,257585.0,29.9121,30.0118,29.9121,30.0118,257585.0
2016-06-27 11:30:00,36.11,36.12,36.0,36.02,196265.0,30.0035,30.0118,29.9121,29.9288,196265.0
2016-06-27 11:35:00,36.01,36.24,35.99,36.23,373348.0,29.9204,30.1116,29.9038,30.1032,373348.0
2016-06-27 11:40:00,36.23,36.47,36.19,36.45,320843.0,30.1032,30.3027,30.07,30.286,320843.0
2016-06-27 11:45:00,36.45,36.58,36.44,36.55,367297.0,30.286,30.3941,30.2777,30.3691,367297.0
2016-06-27 11:50:00,36.55,36.65,36.31,36.45,506786.0,30.3691,30.4522,30.1697,30.286,506786.0
2016-06-27 11:55:00,36.45,36.46,36.3,36.33,196330.0,30.286,30.2943,30.1614,30.1863,196330.0
2016-06-27 12:00:00,36.33,36.39,36.27,36.39,163066.0,30.1863,30.2362,30.1365,30.2362,163066.0
2016-06-27 12:05:00,36.38,36.61,36.36,36.56,273974.0,30.2279,30.419,30.2113,30.3774,273974.0
2016-06-27 12:10:00,36.56,36.57,36.5,36.54,169090.0,30.3774,30.3857,30.3276,30.3608,169090.0
2016-06-27 12:15:00,36.55,36.81,36.51,36.72,361664.0,30.3691,30.5852,30.3359,30.5104,361664.0
2016-06-27 12:20:00,36.72,36.72,36.61,36.71,127816.0,30.5104,30.5104,30.419,30.5021,127816.0
2016-06-27 12:25:00,36.7,36.85,36.68,36.85,234086.0,30.4938,30.6184,30.4771,30.6184,234086.0
2016-06-27 12:30:00,36.85,36.87,36.7,36.72,183893.0,30.6184,30.635,30.4938,30.5104,183893.0
2016-06-27 12:35:00,36.71,36.74,36.59,36.6,149653.0,30.5021,30.527,30.4024,30.4107,149653.0
2016-06-27 12:40:00,36.6,36.6,36.5,36.5,90018.0,30.4107,30.4107,30.3276,30.3276,90018.0
2016-06-27 12:45:00,36.5,36.55,36.48,36.55,105858.0,30.3276,30.3691,30.311,30.3691,105858.0
2016-06-27 12:50:00,36.54,36.56,36.4,36.53,138544.0,30.3608,30.3774,30.2445,30.3525,138544.0
2016-06-27 12:55:00,36.53,36.63,36.53,36.6,152425.0,30.3525,30.4356,30.3525,30.4107,152425.0
2016-06-27 13:00:00,36.6,36.61,36.49,36.58,145630.0,30.4107,30.419,30.3193,30.3941,145630.0
2016-06-27 13:05:00,36.59,36.59,36.51,36.57,122050.0,30.4024,30.4024,30.3359,30.3857,122050.0
2016-06-27 13:10:00,36.56,36.61,36.55,36.56,85393.0,30.3774,30.419,30.3691,30.3774,85393.0
2016-06-27 13:15:00,36.55,36.59,36.5,36.51,122267.0,30.3691,30.4024,30.3276,30.3359,122267.0
2016-06-27 13:20:00,36.52,36.59,36.5,36.57,87314.0,30.3442,30.4024,30.3276,30.3857,87314.0
2016-06-27 13:25:00,36.57,36.58,36.53,36.55,98294.0,30.3857,30.3941,30.3525,30.3691,98294.0
2016-06-27 13:30:00,36.55,36.55,36.45,36.45,119277.0,30.3691,30.3691,30.286,30.286,119277.0
2016-06-27 13:35:00,36.46,36.46,36.4,36.44,101978.0,30.2943,30.2943,30.2445,30.2777,101978.0
2016-06-27 13:40:00,36.44,36.46,36.41,36.41,146973.0,30.2777,30.2943,30.2528,30.2528,146973.0
2016-06-27 13:45:00,36.41,36.46,36.4,36.45,134603.0,30.2528,30.2943,30.2445,30.286,134603.0
2016-06-27 13:50:00,36.44,36.47,36.41,36.45,102803.0,30.2777,30.3027,30.2528,30.286,102803.0
2016-06-27 13:55:00,36.45,36.46,36.4,36.45,91757.0,30.286,30.2943,30.2445,30.286,91757.0
2016-06-27 14:00:00,36.45,36.46,36.41,36.43,235426.0,30.286,30.2943,30.2528,30.2694,235426.0
2016-06-27 14:05:00,36.44,36.45,36.37,36.44,117973.0,30.2777,30.286,30.2196,30.2777,117973.0
2016-06-27 14:10:00,36.45,36.47,36.4,36.44,169190.0,30.286,30.3027,30.2445,30.2777,169190.0
2016-06-27 14:15:00,36.44,36.46,36.38,36.41,104937.0,30.2777,30.2943,30.2279,30.2528,104937.0
2016-06-27 14:20:00,36.41,36.54,36.4,36.47,259870.0,30.2528,30.3608,30.2445,30.3027,259870.0
2016-06-27 14:25:00,36.47,36.5,36.4,36.44,154807.0,30.3027,30.3276,30.2445,30.2777,154807.0
2016-06-27 14:30:00,36.44,36.45,36.37,36.39,111190.0,30.2777,30.286,30.2196,30.2362,111190.0
2016-06-27 14:35:00,36.4,36.43,36.34,36.34,205630.0,30.2445,30.2694,30.1946,30.1946,205630.0
2016-06-27 14:40:00,36.34,36.4,36.34,36.39,103942.0,30.1946,30.2445,30.1946,30.2362,103942.0
2016-06-27 14:45:00,36.4,36.4,36.35,36.38,219163.0,30.2445,30.2445,30.203,30.2279,219163.0
2016-06-27 14:50:00,36.38,36.41,36.35,36.38,152319.0,30.2279,30.2528,30.203,30.2279,152319.0
2016-06-27 14:55:00,36.37,36.41,36.34,36.35,234360.0,30.2196,30.2528,30.1946,30.203,234360.0
2016-06-27 15:00:00,36.36,36.38,36.34,36.37,176018.0,30.2113,30.2279,30.1946,30.2196,176018.0
2016-06-27 15:05:00,36.36,36.37,36.3,36.32,106665.0,30.2113,30.2196,30.1614,30.178,106665.0
2016-06-27 15:10:00,36.31,36.36,36.3,36.34,97287.0,30.1697,30.2113,30.1614,30.1946,97287.0
2016-06-27 15:15:00,36.34,36.34,36.29,36.31,152710.0,30.1946,30.1946,30.1531,30.1697,152710.0
2016-06-27 15:20:00,36.3,36.33,36.29,36.31,162192.0,30.1614,30.1863,30.1531,30.1697,162192.0
2016-06-27 15:25:00,36.32,36.47,36.31,36.47,148439.0,30.178,30.3027,30.1697,30.3027,148439.0
2016-06-27 15:30:00,36.46,36.54,36.43,36.51,214723.0,30.2943,30.3608,30.2694,30.3359,214723.0
2016-06-27 15:35:00,36.5,36.67,36.47,36.64,329578.0,30.3276,30.4688,30.3027,30.4439,329578.0
2016-06-27 15:40:00,36.63,36.68,36.59,36.62,344505.0,30.4356,30.4771,30.4024,30.4273,344505.0
2016-06-27 15:45:00,36.61,36.64,36.59,36.61,391765.0,30.419,30.4439,30.4024,30.419,391765.0
2016-06-27 15:50:00,36.6,36.61,36.57,36.6,384050.0,30.4107,30.419,30.3857,30.4107,384050.0
2016-06-27 15:55:00,36.59,36.66,36.58,36.63,796356.0,30.4024,30.4605,30.3941,30.4356,796356.0
2016-06-28 09:30:00,36.81,36.81,36.47,36.68,382338.0,30.5852,30.5852,30.3027,30.4771,382338.0
2016-06-28 09:35:00,36.67,36.81,36.66,36.77,84712.0,30.4688,30.5852,30.4605,30.5519,84712.0
2016-06-28 09:40:00,36.77,37.0,36.73,36.97,310180.0,30.5519,30.743,30.5187,30.7181,310180.0
2016-06-28 09:45:00,36.97,37.0,36.89,36.89,438359.0,30.7181,30.743,30.6516,30.6516,438359.0
2016-06-28 09:50:00,36.9,36.9,36.81,36.86,360729.0,30.6599,30.6599,30.5852,30.6267,360729.0
2016-06-28 09:55:00,36.86,36.91,36.8,36.88,153671.0,30.6267,30.6683,30.5769,30.6433,153671.0
2016-06-28 10:00:00,36.87,36.87,36.78,36.79,173987.0,30.635,30.635,30.5602,30.5685,173987.0
2016-06-28 10:05:00,36.79,36.79,36.6,36.6,200624.0,30.5685,30.5685,30.4107,30.4107,200624.0
2016-06-28 10:10:00,36.6,36.62,36.59,36.6,148270.0,30.4107,30.4273,30.4024,30.4107,148270.0
2016-06-28 10:15:00,36.6,36.61,36.5,36.52,225617.0,30.4107,30.419,30.3276,30.3442,225617.0
2016-06-28 10:20:00,36.53,36.58,36.45,36.46,165217.0,30.3525,30.3941,30.286,30.2943,165217.0
2016-06-28 10:25:00,36.46,36.53,36.45,36.5,149174.0,30.2943,30.3525,30.286,30.3276,149174.0
2016-06-28 10:30:00,36.5,36.54,36.48,36.52,146034.0,30.3276,30.3608,30.311,30.3442,146034.0
2016-06-28 10:35:00,36.51,36.58,36.51,36.54,181988.0,30.3359,30.3941,30.3359,30.3608,181988.0
2016-06-28 10:40:00,36.53,36.55,36.46,36.47,168553.0,30.3525,30.3691,30.2943,30.3027,168553.0
2016-06-28 10:45:00,36.47,36.52,36.45,36.46,114233.0,30.3027,30.3442,30.286,30.2943,114233.0
2016-06-28 10:50:00,36.45,36.55,36.44,36.55,84241.0,30.286,30.3691,30.2777,30.3691,84241.0
2016-06-28 10:55:00,36.54,36.58,36.49,36.54,200307.0,30.3608,30.3941,30.3193,30.3608,200307.0
2016-06-28 11:00:00,36.54,36.56,36.51,36.53,117787.0,30.3608,30.3774,30.3359,30.3525,117787.0
2016-06-28 11:05:00,36.53,36.54,36.49,36.5,109341.0,30.3525,30.3608,30.3193,30.3276,109341.0
2016-06-28 11:10:00,36.49,36.54,36.48,36.52,86228.0,30.3193,30.3608,30.311,30.3442,86228.0
2016-06-28 11:15:00,36.53,36.55,36.49,36.52,65750.0,30.3525,30.3691,30.3193,30.3442,65750.0
2016-06-28 11:20:00,36.52,36.55,36.47,36.48,92994.0,30.3442,30.3691,30.3027,30.311,92994.0
2016-06-28 11:25:00,36.48,36.49,36.37,36.38,125076.0,30.311,30.3193,30.2196,30.2279,125076.0
2016-06-28 11:30:00,36.39,36.44,36.38,36.43,128314.0,30.2362,30.2777,30.2279,30.2694,128314.0
2016-06-28 11:35:00,36.43,36.43,36.33,36.34,90898.0,30.2694,30.2694,30.1863,30.1946,90898.0
2016-06-28 11:40:00,36.34,36.35,36.29,36.31,102315.0,30.1946,30.203,30.1531,30.1697,102315.0
2016-06-28 11:45:00,36.31,36.35,36.28,36.3,79408.0,30.1697,30.203,30.1448,30.1614,79408.0
2016-06-28 11:50:00,36.3,36.31,36.24,36.24,114780.0,30.1614,30.1697,30.1116,30.1116,114780.0
2016-06-28 11:55:00,36.24,36.24,36.18,36.18,95390.0,30.1116,30.1116,30.0617,30.0617,95390.0
2016-06-28 12:00:00,36.19,36.29,36.18,36.29,129207.0,30.07,30.1531,30.0617,30.1531,129207.0
2016-06-28 12:05:00,36.29,36.33,36.28,36.31,71230.0,30.1531,30.1863,30.1448,30.1697,71230.0
2016-06-28 12:10:00,36.3,36.31,36.26,36.26,68417.0,30.1614,30.1697,30.1282,30.1282,68417.0
2016-06-28 12:15:00,36.25,36.29,36.24,36.26,77686.0,30.1199,30.1531,30.1116,30.1282,77686.0
2016-06-28 12:20:00,36.27,36.28,36.25,36.25,77940.0,30.1365,30.1448,30.1199,30.1199,77940.0
2016-06-28 12:25:00,36.25,36.28,36.22,36.22,67520.0,30.1199,30.1448,30.0949,30.0949,67520.0
2016-06-28 12:30:00,36.22,36.25,36.21,36.23,91096.0,30.0949,30.1199,30.0866,30.1032,91096.0
2016-06-28 12:35:00,36.23,36.24,36.2,36.22,80864.0,30.1032,30.1116,30.0783,30.0949,80864.0
2016-06-28 12:40:00,36.21,36.24,36.2,36.23,94864.0,30.0866,30.1116,30.0783,30.1032,94864.0
2016-06-28 12:45:00,36.23,36.25,36.2,36.21,96856.0,30.1032,30.1199,30.0783,30.0866,96856.0
2016-06-28 12:50:00,36.21,36.24,36.19,36.2,100896.0,30.0866,30.1116,30.07,30.0783,100896.0
2016-06-28 12:55:00,36.21,36.22,36.19,36.2,40126.0,30.0866,30.0949,30.07,30.0783,40126.0
2016-06-28 13:00:00,36.21,36.23,36.18,36.19,98601.0,30.0866,30.1032,30.0617,30.07,98601.0
2016-06-28 13:05:00,36.19,36.21,36.1,36.11,60681.0,30.07,30.0866,29.9952,30.0035,60681.0
2016-06-28 13:10:00,36.11,36.11,36.04,36.04,86800.0,30.0035,30.0035,29.9454,29.9454,86800.0
2016-06-28 13:15:00,36.03,36.05,35.94,35.96,144200.0,29.9371,29.9537,29.8623,29.8789,144200.0
2016-06-28 13:20:00,35.98,35.98,35.9,35.94,197317.0,29.8955,29.8955,29.829,29.8623,197317.0
2016-06-28 13:25:00,35.95,36.03,35.94,36.0,126280.0,29.8706,29.9371,29.8623,29.9121,126280.0
2016-06-28 13:30:00,36.0,36.02,35.97,35.97,78421.0,29.9121,29.9288,29.8872,29.8872,78421.0
2016-06-28 13:35:00,35.98,36.0,35.96,35.98,55276.0,29.8955,29.9121,29.8789,29.8955,55276.0
2016-06-28 13:40:00,35.98,36.01,35.96,35.99,130729.0,29.8955,29.9204,29.8789,29.9038,130729.0
2016-06-28 13:45:00,35.99,36.0,35.97,35.98,60378.0,29.9038,29.9121,29.8872,29.8955,60378.0
2016-06-28 13:50:00,35.98,36.0,35.94,36.0,129048.0,29.8955,29.9121,29.8623,29.9121,129048.0
2016-06-28 13:55:00,35.99,36.01,35.98,35.99,239837.0,29.9038,29.9204,29.8955,29.9038,239837.0
2016-06-28 14:00:00,35.99,36.0,35.96,35.98,111266.0,29.9038,29.9121,29.8789,29.8955,111266.0
2016-06-28 14:05:00,35.98,36.0,35.96,35.96,168782.0,29.8955,29.9121,29.8789,29.8789,168782.0
2016-06-28 14:10:00,35.96,35.98,35.91,35.91,71440.0,29.8789,29.8955,29.8374,29.8374,71440.0
2016-06-28 14:15:00,35.91,35.94,35.91,35.92,78620.0,29.8374,29.8623,29.8374,29.8457,78620.0
2016-06-28 14:20:00,35.92,35.93,35.88,35.93,139514.0,29.8457,29.854,29.8124,29.854,139514.0
2016-06-28 14:25:00,35.93,35.94,35.89,35.9,76053.0,29.854,29.8623,29.8207,29.829,76053.0
2016-06-28 14:30:00,35.9,35.97,35.89,35.94,136889.0,29.829,29.8872,29.8207,29.8623,136889.0
2016-06-28 14:35:00,35.94,35.99,35.93,35.97,121230.0,29.8623,29.9038,29.854,29.8872,121230.0
2016-06-28 14:40:00,35.97,35.98,35.93,35.95,77045.0,29.8872,29.8955,29.854,29.8706,77045.0
2016-06-28 14:45:00,35.96,35.99,35.95,35.97,85379.0,29.8789,29.9038,29.8706,29.8872,85379.0
2016-06-28 14:50:00,35.97,36.01,35.97,36.0,116822.0,29.8872,29.9204,29.8872,29.9121,116822.0
2016-06-28 14:55:00,35.99,36.0,35.93,35.93,139283.0,29.9038,29.9121,29.854,29.854,139283.0
2016-06-28 15:00:00,35.94,35.99,35.93,35.98,62119.0,29.8623,29.9038,29.854,29.8955,62119.0
2016-06-28 15:05:00,35.97,35.99,35.96,35.97,95482.0,29.8872,29.9038,29.8789,29.8872,95482.0
2016-06-28 15:10:00,35.98,36.02,35.97,36.0,117849.0,29.8955,29.9288,29.8872,29.9121,117849.0
2016-06-28 15:15:00,36.0,36.03,35.98,36.01,91996.0,29.9121,29.9371,29.8955,29.9204,91996.0
2016-06-28 15:20:00,36.0,36.01,35.97,35.99,132406.0,29.9121,29.9204,29.8872,29.9038,132406.0
2016-06-28 15:25:00,35.98,35.99,35.93,35.97,116070.0,29.8955,29.9038,29.854,29.8872,116070.0
2016-06-28 15:30:00,35.97,36.0,35.95,35.97,185255.0,29.8872,29.9121,29.8706,29.8872,185255.0
2016-06-28 15:35:00,35.96,35.98,35.94,35.97,150789.0,29.8789,29.8955,29.8623,29.8872,150789.0
2016-06-28 15:40:00,35.97,36.03,35.97,36.01,230806.0,29.8872,29.9371,29.8872,29.9204,230806.0
2016-06-28 15:45:00,36.01,36.05,36.0,36.05,146084.0,29.9204,29.9537,29.9121,29.9537,146084.0
2016-06-28 15:50:00,36.05,36.07,36.02,36.07,172877.0,29.9537,29.9703,29.9288,29.9703,172877.0
2016-06-28 15:55:00,36.06,36.08,36.04,36.07,407041.0,29.962,29.9786,29.9454,29.9703,407041.0
2016-06-29 09:30:00,36.35,36.55,36.26,36.54,261692.0,30.203,30.3691,30.1282,30.3608,261692.0
2016-06-29 09:35:00,36.52,36.65,36.52,36.64,113895.0,30.3442,30.4522,30.3442,30.4439,113895.0
2016-06-29 09:40:00,36.64,36.65,36.48,36.6,216920.0,30.4439,30.4522,30.311,30.4107,216920.0
2016-06-29 09:45:00,36.61,36.65,36.56,36.56,91168.0,30.419,30.4522,30.3774,30.3774,91168.0
2016-06-29 09:50:00,36.56,36.59,36.49,36.5,138200.0,30.3774,30.4024,30.3193,30.3276,138200.0
2016-06-29 09:55:00,36.5,36.55,36.32,36.32,92567.0,30.3276,30.3691,30.178,30.178,92567.0
2016-06-29 10:00:00,36.31,36.37,36.28,36.28,110217.0,30.1697,30.2196,30.1448,30.1448,110217.0
2016-06-29 10:05:00,36.29,36.38,36.28,36.38,138047.0,30.1531,30.2279,30.1448,30.2279,138047.0
2016-06-29 10:10:00,36.38,36.43,36.35,36.38,72490.0,30.2279,30.2694,30.203,30.2279,72490.0
2016-06-29 10:15:00,36.37,36.44,36.36,36.37,71434.0,30.2196,30.2777,30.2113,30.2196,71434.0
2016-06-29 10:20:00,36.37,36.42,36.34,36.36,124770.0,30.2196,30.2611,30.1946,30.2113,124770.0
2016-06-29 10:25:00,36.36,36.44,36.35,36.43,32556.0,30.2113,30.2777,30.203,30.2694,32556.0
2016-06-29 10:30:00,36.42,36.45,36.34,36.35,59262.0,30.2611,30.286,30.1946,30.203,59262.0
2016-06-29 10:35:00,36.35,36.4,36.34,36.36,95027.0,30.203,30.2445,30.1946,30.2113,95027.0
2016-06-29 10:40:00,36.36,36.4,36.34,36.36,61227.0,30.2113,30.2445,30.1946,30.2113,61227.0
2016-06-29 10:45:00,36.36,36.39,36.34,36.36,47964.0,30.2113,30.2362,30.1946,30.2113,47964.0
2016-06-29 10:50:00,36.35,36.37,36.28,36.28,92462.0,30.203,30.2196,30.1448,30.1448,92462.0
2016-06-29 10:55:00,36.29,36.3,36.26,36.28,33379.0,30.1531,30.1614,30.1282,30.1448,33379.0
2016-06-29 11:00:00,36.27,36.38,36.27,36.37,96389.0,30.1365,30.2279,30.1365,30.2196,96389.0
2016-06-29 11:05:00,36.36,36.38,36.32,36.36,37984.0,30.2113,30.2279,30.178,30.2113,37984.0
2016-06-29 11:10:00,36.35,36.41,36.34,36.38,53633.0,30.203,30.2528,30.1946,30.2279,53633.0
2016-06-29 11:15:00,36.39,36.43,36.39,36.42,40741.0,30.2362,30.2694,30.2362,30.2611,40741.0
2016-06-29 11:20:00,36.41,36.44,36.4,36.44,68864.0,30.2528,30.2777,30.2445,30.2777,68864.0
2016-06-29 11:25:00,36.44,36.45,36.43,36.45,61052.0,30.2777,30.286,30.2694,30.286,61052.0
2016-06-29 11:30:00,36.45,36.55,36.44,36.53,107766.0,30.286,30.3691,30.2777,30.3525,107766.0
2016-06-29 11:35:00,36.53,36.54,36.49,36.51,53297.0,30.3525,30.3608,30.3193,30.3359,53297.0
2016-06-29 11:40:00,36.51,36.56,36.45,36.45,87163.0,30.3359,30.3774,30.286,30.286,87163.0
2016-06-29 11:45:00,36.46,36.47,36.41,36.42,83287.0,30.2943,30.3027,30.2528,30.2611,83287.0
2016-06-29 11:50:00,36.43,36.45,36.42,36.45,68398.0,30.2694,30.286,30.2611,30.286,68398.0
2016-06-29 11:55:00,36.45,36.51,36.45,36.46,142298.0,30.286,30.3359,30.286,30.2943,142298.0
2016-06-29 12:00:00,36.47,36.51,36.46,36.5,142485.0,30.3027,30.3359,30.2943,30.3276,142485.0
2016-06-29 12:05:00,36.49,36.5,36.44,36.45,60643.0,30.3193,30.3276,30.2777,30.286,60643.0
2016-06-29 12:10:00,36.45,36.5,36.45,36.47,33810.0,30.286,30.3276,30.286,30.3027,33810.0
2016-06-29 12:15:00,36.48,36.5,36.46,36.48,32344.0,30.311,30.3276,30.2943,30.311,32344.0
2016-06-29 12:20:00,36.48,36.52,36.47,36.5,70831.0,30.311,30.3442,30.3027,30.3276,70831.0
2016-06-29 12:25:00,36.49,36.5,36.48,36.48,27388.0,30.3193,30.3276,30.311,30.311,27388.0
2016-06-29 12:30:00,36.48,36.48,36.42,36.44,30710.0,30.311,30.311,30.2611,30.2777,30710.0
2016-06-29 12:35:00,36.44,36.45,36.4,36.41,25552.0,30.2777,30.286,30.2445,30.2528,25552.0
2016-06-29 12:40:00,36.4,36.41,36.36,36.37,21825.0,30.2445,30.2528,30.2113,30.2196,21825.0
2016-06-29 12:45:00,36.37,36.38,36.36,36.38,40320.0,30.2196,30.2279,30.2113,30.2279,40320.0
2016-06-29 12:50:00,36.38,36.39,36.36,36.38,48571.0,30.2279,30.2362,30.2113,30.2279,48571.0
2016-06-29 12:55:00,36.38,36.38,36.35,36.37,42455.0,30.2279,30.2279,30.203,30.2196,42455.0
2016-06-29 13:00:00,36.38,36.43,36.37,36.42,66674.0,30.2279,30.2694,30.2196,30.2611,66674.0
2016-06-29 13:05:00,36.41,36.42,36.33,36.34,25118.0,30.2528,30.2611,30.1863,30.1946,25118.0
2016-06-29 13:10:00,36.34,36.35,36.27,36.28,25112.0,30.1946,30.203,30.1365,30.1448,25112.0
2016-06-29 13:15:00,36.28,36.29,36.27,36.28,33565.0,30.1448,30.1531,30.1365,30.1448,33565.0
2016-06-29 13:20:00,36.28,36.29,36.25,36.26,40427.0,30.1448,30.1531,30.1199,30.1282,40427.0
2016-06-29 13:25:00,36.25,36.27,36.25,36.26,29989.0,30.1199,30.1365,30.1199,30.1282,29989.0
2016-06-29 13:30:00,36.26,36.31,36.25,36.29,51185.0,30.1282,30.1697,30.1199,30.1531,51185.0
2016-06-29 13:35:00,36.28,36.3,36.26,36.28,46288.0,30.1448,30.1614,30.1282,30.1448,46288.0
2016-06-29 13:40:00,36.29,36.29,36.25,36.26,22983.0,30.1531,30.1531,30.1199,30.1282,22983.0
2016-06-29 13:45:00,36.25,36.28,36.25,36.27,61341.0,30.1199,30.1448,30.1199,30.1365,61341.0
2016-06-29 13:50:00,36.27,36.28,36.25,36.27,35709.0,30.1365,30.1448,30.1199,30.1365,35709.0
2016-06-29 13:55:00,36.27,36.31,36.27,36.31,100757.0,30.1365,30.1697,30.1365,30.1697,100757.0
2016-06-29 14:00:00,36.31,36.34,36.3,36.33,57464.0,30.1697,30.1946,30.1614,30.1863,57464.0
2016-06-29 14:05:00,36.33,36.33,36.3,36.32,32795.0,30.1863,30.1863,30.1614,30.178,32795.0
2016-06-29 14:10:00,36.32,36.33,36.3,36.32,40298.0,30.178,30.1863,30.1614,30.178,40298.0
2016-06-29 14:15:00,36.32,36.32,36.25,36.25,26600.0,30.178,30.178,30.1199,30.1199,26600.0
2016-06-29 14:20:00,36.26,36.29,36.25,36.29,39235.0,30.1282,30.1531,30.1199,30.1531,39235.0
2016-06-29 14:25:00,36.28,36.29,36.24,36.25,78145.0,30.1448,30.1531,30.1116,30.1199,78145.0
2016-06-29 14:30:00,36.25,36.29,36.25,36.28,42812.0,30.1199,30.1531,30.1199,30.1448,42812.0
2016-06-29 14:35:00,36.28,36.35,36.27,36.33,84454.0,30.1448,30.203,30.1365,30.1863,84454.0
2016-06-29 14:40:00,36.34,36.37,36.33,36.34,47633.0,30.1946,30.2196,30.1863,30.1946,47633.0
2016-06-29 14:45:00,36.34,36.38,36.32,36.36,130533.0,30.1946,30.2279,30.178,30.2113,130533.0
2016-06-29 14:50:00,36.36,36.36,36.32,36.34,31304.0,30.2113,30.2113,30.178,30.1946,31304.0
2016-06-29 14:55:00,36.34,36.41,36.33,36.4,49748.0,30.1946,30.2528,30.1863,30.2445,49748.0
2016-06-29 15:00:00,36.4,36.42,36.37,36.41,59048.0,30.2445,30.2611,30.2196,30.2528,59048.0
2016-06-29 15:05:00,36.41,36.42,36.39,36.41,54302.0,30.2528,30.2611,30.2362,30.2528,54302.0
2016-06-29 15:10:00,36.41,36.42,36.39,36.4,49076.0,30.2528,30.2611,30.2362,30.2445,49076.0
2016-06-29 15:15:00,36.4,36.43,36.38,36.41,73918.0,30.2445,30.2694,30.2279,30.2528,73918.0
2016-06-29 15:20:00,36.41,36.41,36.35,36.36,51626.0,30.2528,30.2528,30.203,30.2113,51626.0
2016-06-29 15:25:00,36.36,36.39,36.33,36.39,79349.0,30.2113,30.2362,30.1863,30.2362,79349.0
2016-06-29 15:30:00,36.39,36.4,36.34,36.37,111087.0,30.2362,30.2445,30.1946,30.2196,111087.0
2016-06-29 15:35:00,36.37,36.39,36.35,36.38,137871.0,30.2196,30.2362,30.203,30.2279,137871.0
2016-06-29 15:40:00,36.38,36.44,36.37,36.41,187470.0,30.2279,30.2777,30.2196,30.2528,187470.0
2016-06-29 15:45:00,36.4,36.45,36.4,36.45,174479.0,30.2445,30.286,30.2445,30.286,174479.0
2016-06-29 15:50:00,36.45,36.45,36.39,36.41,173826.0,30.286,30.286,30.2362,30.2528,173826.0
2016-06-29 15:55:00,36.41,36.46,36.4,36.45,594593.0,30.2528,30.2943,30.2445,30.286,594593.0
2016-06-30 09:30:00,36.45,36.55,36.45,36.53,164344.0,30.286,30.3691,30.286,30.3525,164344.0
2016-06-30 09:35:00,36.52,36.55,36.47,36.48,102947.0,30.3442,30.3691,30.3027,30.311,102947.0
2016-06-30 09:40:00,36.48,36.49,36.4,36.4,184795.0,30.311,30.3193,30.2445,30.2445,184795.0
2016-06-30 09:45:00,36.41,36.46,36.38,36.39,276882.0,30.2528,30.2943,30.2279,30.2362,276882.0
2016-06-30 09:50:00,36.39,36.39,36.3,36.32,183350.0,30.2362,30.2362,30.1614,30.178,183350.0
2016-06-30 09:55:00,36.32,36.4,36.27,36.31,131176.0,30.178,30.2445,30.1365,30.1697,131176.0
2016-06-30 10:00:00,36.31,36.34,36.25,36.25,129416.0,30.1697,30.1946,30.1199,30.1199,129416.0
2016-06-30 10:05:00,36.24,36.26,36.18,36.21,108024.0,30.1116,30.1282,30.0617,30.0866,108024.0
2016-06-30 10:10:00,36.22,36.23,36.1,36.12,103785.0,30.0949,30.1032,29.9952,30.0118,103785.0
2016-06-30 10:15:00,36.12,36.18,36.04,36.05,123161.0,30.0118,30.0617,29.9454,29.9537,123161.0
2016-06-30 10:20:00,36.06,36.17,36.03,36.17,207073.0,29.962,30.0534,29.9371,30.0534,207073.0
2016-06-30 10:25:00,36.17,36.21,36.11,36.17,101690.0,30.0534,30.0866,30.0035,30.0534,101690.0
2016-06-30 10:30:00,36.18,36.2,36.15,36.2,93084.0,30.0617,30.0783,30.0368,30.0783,93084.0
2016-06-30 10:35:00,36.19,36.27,36.17,36.23,85114.0,30.07,30.1365,30.0534,30.1032,85114.0
2016-06-30 10:40:00,36.23,36.32,36.23,36.32,63895.0,30.1032,30.178,30.1032,30.178,63895.0
2016-06-30 10:45:00,36.32,36.35,36.28,36.34,40221.0,30.178,30.203,30.1448,30.1946,40221.0
2016-06-30 10:50:00,36.34,36.39,36.33,36.37,131546.0,30.1946,30.2362,30.1863,30.2196,131546.0
2016-06-30 10:55:00,36.37,36.37,36.31,36.33,69981.0,30.2196,30.2196,30.1697,30.1863,69981.0
2016-06-30 11:00:00,36.32,36.4,36.32,36.38,172606.0,30.178,30.2445,30.178,30.2279,172606.0
2016-06-30 11:05:00,36.37,36.44,36.36,36.38,107081.0,30.2196,30.2777,30.2113,30.2279,107081.0
2016-06-30 11:10:00,36.38,36.4,36.31,36.32,62371.0,30.2279,30.2445,30.1697,30.178,62371.0
2016-06-30 11:15:00,36.31,36.33,36.27,36.27,128811.0,30.1697,30.1863,30.1365,30.1365,128811.0
2016-06-30 11:20:00,36.28,36.31,36.27,36.27,63180.0,30.1448,30.1697,30.1365,30.1365,63180.0
2016-06-30 11:25:00,36.27,36.31,36.27,36.29,81266.0,30.1365,30.1697,30.1365,30.1531,81266.0
2016-06-30 11:30:00,36.29,36.33,36.26,36.27,179977.0,30.1531,30.1863,30.1282,30.1365,179977.0
2016-06-30 11:35:00,36.26,36.27,36.21,36.22,64837.0,30.1282,30.1365,30.0866,30.0949,64837.0
2016-06-30 11:40:00,36.22,36.25,36.21,36.21,60056.0,30.0949,30.1199,30.0866,30.0866,60056.0
2016-06-30 11:45:00,36.22,36.26,36.2,36.26,55801.0,30.0949,30.1282,30.0783,30.1282,55801.0
2016-06-30 11:50:00,36.26,36.3,36.25,36.29,54101.0,30.1282,30.1614,30.1199,30.1531,54101.0
2016-06-30 11:55:00,36.29,36.32,36.26,36.27,169417.0,30.1531,30.178,30.1282,30.1365,169417.0
2016-06-30 12:00:00,36.28,36.35,36.28,36.3,67271.0,30.1448,30.203,30.1448,30.1614,67271.0
2016-06-30 12:05:00,36.3,36.35,36.29,36.34,54521.0,30.1614,30.203,30.1531,30.1946,54521.0
2016-06-30 12:10:00,36.35,36.36,36.33,36.34,65369.0,30.203,30.2113,30.1863,30.1946,65369.0
2016-06-30 12:15:00,36.34,36.38,36.34,36.37,80551.0,30.1946,30.2279,30.1946,30.2196,80551.0
2016-06-30 12:20:00,36.37,36.39,36.36,36.38,58501.0,30.2196,30.2362,30.2113,30.2279,58501.0
2016-06-30 12:25:00,36.38,36.38,36.32,36.34,45497.0,30.2279,30.2279,30.178,30.1946,45497.0
2016-06-30 12:30:00,36.35,36.38,36.34,36.35,99909.0,30.203,30.2279,30.1946,30.203,99909.0
2016-06-30 12:35:00,36.35,36.4,36.35,36.4,93740.0,30.203,30.2445,30.203,30.2445,93740.0
2016-06-30 12:40:00,36.4,36.4,36.36,36.37,59339.0,30.2445,30.2445,30.2113,30.2196,59339.0
2016-06-30 12:45:00,36.37,36.4,36.35,36.39,72841.0,30.2196,30.2445,30.203,30.2362,72841.0
2016-06-30 12:50:00,36.39,36.42,36.38,36.39,78736.0,30.2362,30.2611,30.2279,30.2362,78736.0
2016-06-30 12:55:00,36.4,36.42,36.38,36.41,57183.0,30.2445,30.2611,30.2279,30.2528,57183.0
2016-06-30 13:00:00,36.41,36.45,36.4,36.45,84793.0,30.2528,30.286,30.2445,30.286,84793.0
2016-06-30 13:05:00,36.45,36.52,36.44,36.52,92820.0,30.286,30.3442,30.2777,30.3442,92820.0
2016-06-30 13:10:00,36.52,36.55,36.49,36.54,67822.0,30.3442,30.3691,30.3193,30.3608,67822.0
2016-06-30 13:15:00,36.54,36.54,36.52,36.54,44006.0,30.3608,30.3608,30.3442,30.3608,44006.0
2016-06-30 13:20:00,36.54,36.54,36.5,36.51,121801.0,30.3608,30.3608,30.3276,30.3359,121801.0
2016-06-30 13:25:00,36.51,36.52,36.47,36.5,57475.0,30.3359,30.3442,30.3027,30.3276,57475.0
2016-06-30 13:30:00,36.49,36.51,36.46,36.48,34064.0,30.3193,30.3359,30.2943,30.311,34064.0
2016-06-30 13:35:00,36.47,36.5,36.47,36.48,31238.0,30.3027,30.3276,30.3027,30.311,31238.0
2016-06-30 13:40:00,36.48,36.51,36.47,36.5,22576.0,30.311,30.3359,30.3027,30.3276,22576.0
2016-06-30 13:45:00,36.5,36.51,36.49,36.51,40813.0,30.3276,30.3359,30.3193,30.3359,40813.0
2016-06-30 13:50:00,36.5,36.51,36.48,36.48,48131.0,30.3276,30.3359,30.311,30.311,48131.0
2016-06-30 13:55:00,36.48,36.5,36.45,36.48,53140.0,30.311,30.3276,30.286,30.311,53140.0
2016-06-30 14:00:00,36.49,36.55,36.49,36.55,35326.0,30.3193,30.3691,30.3193,30.3691,35326.0
2016-06-30 14:05:00,36.54,36.57,36.52,36.56,51489.0,30.3608,30.3857,30.3442,30.3774,51489.0
2016-06-30 14:10:00,36.55,36.6,36.54,36.59,53594.0,30.3691,30.4107,30.3608,30.4024,53594.0
2016-06-30 14:15:00,36.59,36.62,36.59,36.59,42818.0,30.4024,30.4273,30.4024,30.4024,42818.0
2016-06-30 14:20:00,36.6,36.61,36.54,36.54,100301.0,30.4107,30.419,30.3608,30.3608,100301.0
2016-06-30 14:25:00,36.55,36.56,36.47,36.47,90968.0,30.3691,30.3774,30.3027,30.3027,90968.0
2016-06-30 14:30:00,36.48,36.5,36.43,36.43,66876.0,30.311,30.3276,30.2694,30.2694,66876.0
2016-06-30 14:35:00,36.43,36.45,36.42,36.45,56134.0,30.2694,30.286,30.2611,30.286,56134.0
2016-06-30 14:40:00,36.45,36.49,36.44,36.48,46956.0,30.286,30.3193,30.2777,30.311,46956.0
2016-06-30 14:45:00,36.47,36.51,36.47,36.5,39661.0,30.3027,30.3359,30.3027,30.3276,39661.0
2016-06-30 14:50:00,36.51,36.59,36.5,36.58,166847.0,30.3359,30.4024,30.3276,30.3941,166847.0
2016-06-30 14:55:00,36.58,36.67,36.57,36.66,108194.0,30.3941,30.4688,30.3857,30.4605,108194.0
2016-06-30 15:00:00,36.67,36.69,36.64,36.66,113631.0,30.4688,30.4855,30.4439,30.4605,113631.0
2016-06-30 15:05:00,36.66,36.69,36.66,36.69,89985.0,30.4605,30.4855,30.4605,30.4855,89985.0
2016-06-30 15:10:00,36.68,36.71,36.65,36.7,149705.0,30.4771,30.5021,30.4522,30.4938,149705.0
2016-06-30 15:15:00,36.71,36.71,36.59,36.63,170904.0,30.5021,30.5021,30.4024,30.4356,170904.0
2016-06-30 15:20:00,36.62,36.66,36.61,36.66,74534.0,30.4273,30.4605,30.419,30.4605,74534.0
2016-06-30 15:25:00,36.66,36.73,36.65,36.73,129091.0,30.4605,30.5187,30.4522,30.5187,129091.0
2016-06-30 15:30:00,36.73,36.78,36.72,36.76,187839.0,30.5187,30.5602,30.5104,30.5436,187839.0
2016-06-30 15:35:00,36.75,36.77,36.72,36.76,179012.0,30.5353,30.5519,30.5104,30.5436,179012.0
2016-06-30 15:40:00,36.77,36.77,36.73,36.73,318099.0,30.5519,30.5519,30.5187,30.5187,318099.0
2016-06-30 15:45:00,36.74,36.74,36.72,36.72,152754.0,30.527,30.527,30.5104,30.5104,152754.0
2016-06-30 15:50:00,36.72,36.73,36.69,36.73,246300.0,30.5104,30.5187,30.4855,30.5187,246300.0
2016-06-30 15:55:00,36.73,36.79,36.72,36.79,686308.0,30.5187,30.5685,30.5104,30.5685,686308.0
2016-07-01 09:30:00,36.89,36.99,36.88,36.99,134649.0,30.6516,30.7347,30.6433,30.7347,134649.0
2016-07-01 09:35:00,36.98,36.99,36.88,36.9,74176.0,30.7264,30.7347,30.6433,30.6599,74176.0
2016-07-01 09:40:00,36.9,36.95,36.84,36.84,138372.0,30.6599,30.7015,30.6101,30.6101,138372.0
2016-07-01 09:45:00,36.84,36.85,36.73,36.77,57077.0,30.6101,30.6184,30.5187,30.5519,57077.0
2016-07-01 09:50:00,36.78,36.91,36.78,36.91,214873.0,30.5602,30.6683,30.5602,30.6683,214873.0
2016-07-01 09:55:00,36.9,36.91,36.76,36.77,136308.0,30.6599,30.6683,30.5436,30.5519,136308.0
2016-07-01 10:00:00,36.77,36.84,36.77,36.79,68610.0,30.5519,30.6101,30.5519,30.5685,68610.0
2016-07-01 10:05:00,36.79,36.83,36.78,36.8,47166.0,30.5685,30.6018,30.5602,30.5769,47166.0
2016-07-01 10:10:00,36.8,36.81,36.72,36.73,105013.0,30.5769,30.5852,30.5104,30.5187,105013.0
2016-07-01 10:15:00,36.74,36.76,36.7,36.75,94682.0,30.527,30.5436,30.4938,30.5353,94682.0
2016-07-01 10:20:00,36.76,36.76,36.72,36.73,246639.0,30.5436,30.5436,30.5104,30.5187,246639.0
2016-07-01 10:25:00,36.73,36.76,36.68,36.74,95791.0,30.5187,30.5436,30.4771,30.527,95791.0
2016-07-01 10:30:00,36.74,36.76,36.73,36.75,111282.0,30.527,30.5436,30.5187,30.5353,111282.0
2016-07-01 10:35:00,36.75,36.85,36.73,36.84,123254.0,30.5353,30.6184,30.5187,30.6101,123254.0
2016-07-01 10:40:00,36.85,36.88,36.85,36.87,81413.0,30.6184,30.6433,30.6184,30.635,81413.0
2016-07-01 10:45:00,36.87,36.92,36.84,36.87,90185.0,30.635,30.6766,30.6101,30.635,90185.0
2016-07-01 10:50:00,36.88,36.89,36.86,36.88,42375.0,30.6433,30.6516,30.6267,30.6433,42375.0
2016-07-01 10:55:00,36.88,36.91,36.86,36.87,42099.0,30.6433,30.6683,30.6267,30.635,42099.0
2016-07-01 11:00:00,36.86,36.89,36.86,36.88,59287.0,30.6267,30.6516,30.6267,30.6433,59287.0
2016-07-01 11:05:00,36.89,36.98,36.87,36.91,294504.0,30.6516,30.7264,30.635,30.6683,294504.0
2016-07-01 11:10:00,36.9,36.9,36.82,36.82,123879.0,30.6599,30.6599,30.5935,30.5935,123879.0
2016-07-01 11:15:00,36.83,36.91,36.82,36.9,73503.0,30.6018,30.6683,30.5935,30.6599,73503.0
2016-07-01 11:20:00,36.89,36.9,36.81,36.85,111914.0,30.6516,30.6599,30.5852,30.6184,111914.0
2016-07-01 11:25:00,36.84,36.86,36.79,36.8,79237.0,30.6101,30.6267,30.5685,30.5769,79237.0
2016-07-01 11:30:00,36.8,36.82,36.79,36.82,30848.0,30.5769,30.5935,30.5685,30.5935,30848.0
2016-07-01 11:35:00,36.82,36.85,36.77,36.77,62954.0,30.5935,30.6184,30.5519,30.5519,62954.0
2016-07-01 11:40:00,36.77,36.79,36.73,36.74,79734.0,30.5519,30.5685,30.5187,30.527,79734.0
2016-07-01 11:45:00,36.73,36.75,36.69,36.7,57908.0,30.5187,30.5353,30.4855,30.4938,57908.0
2016-07-01 11:50:00,36.7,36.74,36.7,36.73,41755.0,30.4938,30.527,30.4938,30.5187,41755.0
2016-07-01 11:55:00,36.73,36.77,36.73,36.77,71695.0,30.5187,30.5519,30.5187,30.5519,71695.0
2016-07-01 12:00:00,36.77,36.77,36.73,36.73,51349.0,30.5519,30.5519,30.5187,30.5187,51349.0
2016-07-01 12:05:00,36.73,36.75,36.68,36.7,56744.0,30.5187,30.5353,30.4771,30.4938,56744.0
2016-07-01 12:10:00,36.7,36.73,36.7,36.72,25340.0,30.4938,30.5187,30.4938,30.5104,25340.0
2016-07-01 12:15:00,36.72,36.74,36.67,36.73,69748.0,30.5104,30.527,30.4688,30.5187,69748.0
2016-07-01 12:20:00,36.73,36.77,36.72,36.74,86469.0,30.5187,30.5519,30.5104,30.527,86469.0
2016-07-01 12:25:00,36.74,36.76,36.73,36.76,74977.0,30.527,30.5436,30.5187,30.5436,74977.0
2016-07-01 12:30:00,36.75,36.8,36.74,36.79,128980.0,30.5353,30.5769,30.527,30.5685,128980.0
2016-07-01 12:35:00,36.79,36.8,36.76,36.77,64690.0,30.5685,30.5769,30.5436,30.5519,64690.0
2016-07-01 12:40:00,36.77,36.83,36.76,36.83,39548.0,30.5519,30.6018,30.5436,30.6018,39548.0
2016-07-01 12:45:00,36.82,36.85,36.81,36.84,48862.0,30.5935,30.6184,30.5852,30.6101,48862.0
2016-07-01 12:50:00,36.84,36.86,36.83,36.86,36488.0,30.6101,30.6267,30.6018,30.6267,36488.0
2016-07-01 12:55:00,36.86,36.86,36.81,36.82,33522.0,30.6267,30.6267,30.5852,30.5935,33522.0
2016-07-01 13:00:00,36.82,36.88,36.82,36.86,52372.0,30.5935,30.6433,30.5935,30.6267,52372.0
2016-07-01 13:05:00,36.87,36.88,36.85,36.87,41949.0,30.635,30.6433,30.6184,30.635,41949.0
2016-07-01 13:10:00,36.87,36.87,36.84,36.84,23966.0,30.635,30.635,30.6101,30.6101,23966.0
2016-07-01 13:15:00,36.84,36.85,36.81,36.83,44252.0,30.6101,30.6184,30.5852,30.6018,44252.0
2016-07-01 13:20:00,36.82,36.83,36.78,36.83,61148.0,30.5935,30.6018,30.5602,30.6018,61148.0
2016-07-01 13:25:00,36.83,36.84,36.73,36.73,46225.0,30.6018,30.6101,30.5187,30.5187,46225.0
2016-07-01 13:30:00,36.73,36.77,36.73,36.74,58727.0,30.5187,30.5519,30.5187,30.527,58727.0
2016-07-01 13:35:00,36.75,36.76,36.7,36.7,44576.0,30.5353,30.5436,30.4938,30.4938,44576.0
2016-07-01 13:40:00,36.7,36.73,36.7,36.72,37348.0,30.4938,30.5187,30.4938,30.5104,37348.0
2016-07-01 13:45:00,36.71,36.71,36.67,36.68,39871.0,30.5021,30.5021,30.4688,30.4771,39871.0
2016-07-01 13:50:00,36.69,36.69,36.66,36.66,36065.0,30.4855,30.4855,30.4605,30.4605,36065.0
2016-07-01 13:55:00,36.66,36.69,36.66,36.68,35191.0,30.4605,30.4855,30.4605,30.4771,35191.0
2016-07-01 14:00:00,36.69,36.69,36.63,36.63,55458.0,30.4855,30.4855,30.4356,30.4356,55458.0
2016-07-01 14:05:00,36.63,36.65,36.61,36.63,57079.0,30.4356,30.4522,30.419,30.4356,57079.0
2016-07-01 14:10:00,36.63,36.66,36.62,36.65,25590.0,30.4356,30.4605,30.4273,30.4522,25590.0
2016-07-01 14:15:00,36.65,36.67,36.63,36.67,56419.0,30.4522,30.4688,30.4356,30.4688,56419.0
2016-07-01 14:20:00,36.66,36.67,36.64,36.65,44300.0,30.4605,30.4688,30.4439,30.4522,44300.0
2016-07-01 14:25:00,36.65,36.66,36.62,36.66,100552.0,30.4522,30.4605,30.4273,30.4605,100552.0
2016-07-01 14:30:00,36.65,36.67,36.65,36.66,52832.0,30.4522,30.4688,30.4522,30.4605,52832.0
2016-07-01 14:35:00,36.66,36.67,36.65,36.67,37797.0,30.4605,30.4688,30.4522,30.4688,37797.0
2016-07-01 14:40:00,36.66,36.68,36.66,36.68,77395.0,30.4605,30.4771,30.4605,30.4771,77395.0
2016-07-01 14:45:00,36.68,36.71,36.66,36.71,73271.0,30.4771,30.5021,30.4605,30.5021,73271.0
2016-07-01 14:50:00,36.71,36.72,36.69,36.69,41382.0,30.5021,30.5104,30.4855,30.4855,41382.0
2016-07-01 14:55:00,36.7,36.7,36.66,36.66,45890.0,30.4938,30.4938,30.4605,30.4605,45890.0
2016-07-01 15:00:00,36.66,36.68,36.63,36.63,41695.0,30.4605,30.4771,30.4356,30.4356,41695.0
2016-07-01 15:05:00,36.63,36.68,36.63,36.68,74151.0,30.4356,30.4771,30.4356,30.4771,74151.0
2016-07-01 15:10:00,36.67,36.68,36.66,36.66,52862.0,30.4688,30.4771,30.4605,30.4605,52862.0
2016-07-01 15:15:00,36.66,36.68,36.66,36.67,61286.0,30.4605,30.4771,30.4605,30.4688,61286.0
2016-07-01 15:20:00,36.67,36.67,36.64,36.66,77560.0,30.4688,30.4688,30.4439,30.4605,77560.0
2016-07-01 15:25:00,36.65,36.68,36.65,36.68,46644.0,30.4522,30.4771,30.4522,30.4771,46644.0
2016-07-01 15:30:00,36.68,36.68,36.65,36.66,72280.0,30.4771,30.4771,30.4522,30.4605,72280.0
2016-07-01 15:35:00,36.66,36.68,36.57,36.58,130262.0,30.4605,30.4771,30.3857,30.3941,130262.0
2016-07-01 15:40:00,36.58,36.61,36.57,36.61,82293.0,30.3941,30.419,30.3857,30.419,82293.0
2016-07-01 15:45:00,36.61,36.61,36.58,36.58,129408.0,30.419,30.419,30.3941,30.3941,129408.0
2016-07-01 15:50:00,36.57,36.59,36.57,36.58,101969.0,30.3857,30.4024,30.3857,30.3941,101969.0
2016-07-01 15:55:00,36.58,36.59,36.54,36.54,352057.0,30.3941,30.4024,30.3608,30.3608,352057.0
2016-07-05 09:30:00,36.6,36.82,36.55,36.81,120211.0,30.4107,30.5935,30.3691,30.5852,120211.0
2016-07-05 09:35:00,36.81,36.87,36.76,36.81,52509.0,30.5852,30.635,30.5436,30.5852,52509.0
2016-07-05 09:40:00,36.81,36.83,36.76,36.83,100289.0,30.5852,30.6018,30.5436,30.6018,100289.0
2016-07-05 09:45:00,36.83,36.87,36.79,36.86,125246.0,30.6018,30.635,30.5685,30.6267,125246.0
2016-07-05 09:50:00,36.85,36.86,36.77,36.83,193384.0,30.6184,30.6267,30.5519,30.6018,193384.0
2016-07-05 09:55:00,36.83,36.94,36.77,36.94,83989.0,30.6018,30.6932,30.5519,30.6932,83989.0
2016-07-05 10:00:00,36.94,36.95,36.89,36.9,105276.0,30.6932,30.7015,30.6516,30.6599,105276.0
2016-07-05 10:05:00,36.9,36.94,36.86,36.88,159334.0,30.6599,30.6932,30.6267,30.6433,159334.0
2016-07-05 10:10:00,36.88,37.0,36.88,36.98,172714.0,30.6433,30.743,30.6433,30.7264,172714.0
2016-07-05 10:15:00,36.98,37.1,36.98,37.04,196468.0,30.7264,30.8261,30.7264,30.7763,196468.0
2016-07-05 10:20:00,37.04,37.1,37.02,37.09,45778.0,30.7763,30.8261,30.7596,30.8178,45778.0
2016-07-05 10:25:00,37.09,37.15,37.08,37.15,88201.0,30.8178,30.8677,30.8095,30.8677,88201.0
2016-07-05 10:30:00,37.15,37.15,37.09,37.14,97766.0,30.8677,30.8677,30.8178,30.8594,97766.0
2016-07-05 10:35:00,37.14,37.2,37.11,37.19,143270.0,30.8594,30.9092,30.8344,30.9009,143270.0
2016-07-05 10:40:00,37.19,37.23,37.18,37.2,87763.0,30.9009,30.9341,30.8926,30.9092,87763.0
2016-07-05 10:45:00,37.2,37.24,37.16,37.23,81626.0,30.9092,30.9424,30.876,30.9341,81626.0
2016-07-05 10:50:00,37.24,37.31,37.23,37.27,172944.0,30.9424,31.0006,30.9341,30.9674,172944.0
2016-07-05 10:55:00,37.26,37.28,37.25,37.25,72391.0,30.9591,30.9757,30.9508,30.9508,72391.0
2016-07-05 11:00:00,37.25,37.25,37.13,37.13,131435.0,30.9508,30.9508,30.851,30.851,131435.0
2016-07-05 11:05:00,37.12,37.12,37.07,37.08,94822.0,30.8427,30.8427,30.8012,30.8095,94822.0
2016-07-05 11:10:00,37.07,37.07,36.98,37.02,65371.0,30.8012,30.8012,30.7264,30.7596,65371.0
2016-07-05 11:15:00,37.03,37.1,37.02,37.07,50856.0,30.768,30.8261,30.7596,30.8012,50856.0
2016-07-05 11:20:00,37.07,37.07,36.99,37.02,61764.0,30.8012,30.8012,30.7347,30.7596,61764.0
2016-07-05 11:25:00,37.02,37.03,36.95,36.95,44417.0,30.7596,30.768,30.7015,30.7015,44417.0
2016-07-05 11:30:00,36.95,36.95,36.89,36.91,66492.0,30.7015,30.7015,30.6516,30.6683,66492.0
2016-07-05 11:35:00,36.92,36.97,36.9,36.96,32419.0,30.6766,30.7181,30.6599,30.7098,32419.0
2016-07-05 11:40:00,36.95,36.96,36.89,36.93,66253.0,30.7015,30.7098,30.6516,30.6849,66253.0
2016-07-05 11:45:00,36.93,36.93,36.88,36.92,38557.0,30.6849,30.6849,30.6433,30.6766,38557.0
2016-07-05 11:50:00,36.92,36.93,36.83,36.83,42665.0,30.6766,30.6849,30.6018,30.6018,42665.0
2016-07-05 11:55:00,36.83,36.83,36.74,36.77,44414.0,30.6018,30.6018,30.527,30.5519,44414.0
2016-07-05 12:00:00,36.76,36.79,36.71,36.73,38829.0,30.5436,30.5685,30.5021,30.5187,38829.0
2016-07-05 12:05:00,36.73,36.79,36.68,36.76,85856.0,30.5187,30.5685,30.4771,30.5436,85856.0
2016-07-05 12:10:00,36.77,36.85,36.75,36.82,75085.0,30.5519,30.6184,30.5353,30.5935,75085.0
2016-07-05 12:15:00,36.82,36.84,36.79,36.83,49016.0,30.5935,30.6101,30.5685,30.6018,49016.0
2016-07-05 12:20:00,36.84,36.87,36.79,36.83,53104.0,30.6101,30.635,30.5685,30.6018,53104.0
2016-07-05 12:25:00,36.84,36.9,36.83,36.9,28409.0,30.6101,30.6599,30.6018,30.6599,28409.0
2016-07-05 12:30:00,36.9,36.91,36.85,36.9,42549.0,30.6599,30.6683,30.6184,30.6599,42549.0
2016-07-05 12:35:00,36.9,36.92,36.89,36.9,70217.0,30.6599,30.6766,30.6516,30.6599,70217.0
2016-07-05 12:40:00,36.9,36.93,36.89,36.92,21892.0,30.6599,30.6849,30.6516,30.6766,21892.0
2016-07-05 12:45:00,36.92,36.94,36.91,36.93,13068.0,30.6766,30.6932,30.6683,30.6849,13068.0
2016-07-05 12:50:00,36.93,36.93,36.89,36.93,54496.0,30.6849,30.6849,30.6516,30.6849,54496.0
2016-07-05 12:55:00,36.93,36.99,36.93,36.99,60030.0,30.6849,30.7347,30.6849,30.7347,60030.0
2016-07-05 13:00:00,36.99,37.0,36.97,36.99,118034.0,30.7347,30.743,30.7181,30.7347,118034.0
2016-07-05 13:05:00,36.99,36.99,36.95,36.98,35811.0,30.7347,30.7347,30.7015,30.7264,35811.0
2016-07-05 13:10:00,36.98,37.03,36.98,37.02,69392.0,30.7264,30.768,30.7264,30.7596,69392.0
2016-07-05 13:15:00,37.01,37.03,36.99,36.99,26744.0,30.7513,30.768,30.7347,30.7347,26744.0
2016-07-05 13:20:00,37.0,37.07,36.98,37.06,129652.0,30.743,30.8012,30.7264,30.7929,129652.0
2016-07-05 13:25:00,37.06,37.11,37.05,37.1,65200.0,30.7929,30.8344,30.7846,30.8261,65200.0
2016-07-05 13:30:00,37.1,37.11,37.09,37.11,33730.0,30.8261,30.8344,30.8178,30.8344,33730.0
2016-07-05 13:35:00,37.11,37.11,37.05,37.05,97414.0,30.8344,30.8344,30.7846,30.7846,97414.0
2016-07-05 13:40:00,37.05,37.08,37.02,37.08,40170.0,30.7846,30.8095,30.7596,30.8095,40170.0
2016-07-05 13:45:00,37.06,37.09,37.04,37.07,49627.0,30.7929,30.8178,30.7763,30.8012,49627.0
2016-07-05 13:50:00,37.08,37.11,37.06,37.11,44770.0,30.8095,30.8344,30.7929,30.8344,44770.0
2016-07-05 13:55:00,37.11,37.13,37.09,37.11,77764.0,30.8344,30.851,30.8178,30.8344,77764.0
2016-07-05 14:00:00,37.11,37.16,37.1,37.15,62402.0,30.8344,30.876,30.8261,30.8677,62402.0
2016-07-05 14:05:00,37.14,37.17,37.13,37.15,47044.0,30.8594,30.8843,30.851,30.8677,47044.0
2016-07-05 14:10:00,37.14,37.2,37.14,37.18,69688.0,30.8594,30.9092,30.8594,30.8926,69688.0
2016-07-05 14:15:00,37.18,37.2,37.15,37.16,71051.0,30.8926,30.9092,30.8677,30.876,71051.0
2016-07-05 14:20:00,37.16,37.2,37.14,37.18,62856.0,30.876,30.9092,30.8594,30.8926,62856.0
2016-07-05 14:25:00,37.18,37.22,37.17,37.2,91280.0,30.8926,30.9258,30.8843,30.9092,91280.0
2016-07-05 14:30:00,37.19,37.23,37.19,37.22,93464.0,30.9009,30.9341,30.9009,30.9258,93464.0
2016-07-05 14:35:00,37.22,37.27,37.19,37.26,148038.0,30.9258,30.9674,30.9009,30.9591,148038.0
2016-07-05 14:40:00,37.26,37.27,37.24,37.25,54718.0,30.9591,30.9674,30.9424,30.9508,54718.0
2016-07-05 14:45:00,37.25,37.27,37.24,37.27,98015.0,30.9508,30.9674,30.9424,30.9674,98015.0
2016-07-05 14:50:00,37.27,37.27,37.23,37.25,63204.0,30.9674,30.9674,30.9341,30.9508,63204.0
2016-07-05 14:55:00,37.23,37.27,37.22,37.26,62388.0,30.9341,30.9674,30.9258,30.9591,62388.0
2016-07-05 15:00:00,37.25,37.26,37.24,37.26,52085.0,30.9508,30.9591,30.9424,30.9591,52085.0
2016-07-05 15:05:00,37.25,37.27,37.25,37.25,95979.0,30.9508,30.9674,30.9508,30.9508,95979.0
2016-07-05 15:10:00,37.25,37.29,37.24,37.28,107099.0,30.9508,30.984,30.9424,30.9757,107099.0
2016-07-05 15:15:00,37.28,37.35,37.28,37.34,147189.0,30.9757,31.0338,30.9757,31.0255,147189.0
2016-07-05 15:20:00,37.34,37.37,37.32,37.35,112880.0,31.0255,31.0505,31.0089,31.0338,112880.0
2016-07-05 15:25:00,37.34,37.36,37.3,37.33,82406.0,31.0255,31.0422,30.9923,31.0172,82406.0
2016-07-05 15:30:00,37.32,37.37,37.31,37.36,111133.0,31.0089,31.0505,31.0006,31.0422,111133.0
2016-07-05 15:35:00,37.36,37.38,37.32,37.36,281773.0,31.0422,31.0588,31.0089,31.0422,281773.0
2016-07-05 15:40:00,37.36,37.39,37.35,37.39,140210.0,31.0422,31.0671,31.0338,31.0671,140210.0
2016-07-05 15:45:00,37.39,37.4,37.35,37.36,238427.0,31.0671,31.0754,31.0338,31.0422,238427.0
2016-07-05 15:50:00,37.36,37.39,37.35,37.39,364665.0,31.0422,31.0671,31.0338,31.0671,364665.0
2016-07-05 15:55:00,37.38,37.39,37.33,37.35,676790.0,31.0588,31.0671,31.0172,31.0338,676790.0
2016-07-06 09:30:00,37.31,37.5,37.28,37.48,214003.0,31.0006,31.1585,30.9757,31.1419,214003.0
2016-07-06 09:35:00,37.48,37.59,37.47,37.55,261708.0,31.1419,31.2333,31.1336,31.2,261708.0
2016-07-06 09:40:00,37.55,37.58,37.5,37.54,136337.0,31.2,31.2249,31.1585,31.1917,136337.0
2016-07-06 09:45:00,37.54,37.55,37.49,37.49,161499.0,31.1917,31.2,31.1502,31.1502,161499.0
2016-07-06 09:50:00,37.48,37.53,37.44,37.52,159649.0,31.1419,31.1834,31.1086,31.1751,159649.0
2016-07-06 09:55:00,37.52,37.57,37.5,37.54,114485.0,31.1751,31.2166,31.1585,31.1917,114485.0
2016-07-06 10:00:00,37.55,37.63,37.54,37.59,164591.0,31.2,31.2665,31.1917,31.2333,164591.0
2016-07-06 10:05:00,37.59,37.65,37.51,37.64,113137.0,31.2333,31.2831,31.1668,31.2748,113137.0
2016-07-06 10:10:00,37.64,37.64,37.49,37.51,110225.0,31.2748,31.2748,31.1502,31.1668,110225.0
2016-07-06 10:15:00,37.51,37.52,37.45,37.51,142434.0,31.1668,31.1751,31.1169,31.1668,142434.0
2016-07-06 10:20:00,37.51,37.54,37.49,37.51,112802.0,31.1668,31.1917,31.1502,31.1668,112802.0
2016-07-06 10:25:00,37.5,37.52,37.41,37.42,93383.0,31.1585,31.1751,31.0837,31.092,93383.0
2016-07-06 10:30:00,37.42,37.43,37.34,37.41,105833.0,31.092,31.1003,31.0255,31.0837,105833.0
2016-07-06 10:35:00,37.41,37.44,37.4,37.43,54344.0,31.0837,31.1086,31.0754,31.1003,54344.0
2016-07-06 10:40:00,37.43,37.47,37.4,37.44,80410.0,31.1003,31.1336,31.0754,31.1086,80410.0
2016-07-06 10:45:00,37.44,37.45,37.4,37.45,70461.0,31.1086,31.1169,31.0754,31.1169,70461.0
2016-07-06 10:50:00,37.45,37.53,37.44,37.51,174807.0,31.1169,31.1834,31.1086,31.1668,174807.0
2016-07-06 10:55:00,37.51,37.53,37.49,37.52,102548.0,31.1668,31.1834,31.1502,31.1751,102548.0
2016-07-06 11:00:00,37.52,37.54,37.41,37.41,119128.0,31.1751,31.1917,31.0837,31.0837,119128.0
2016-07-06 11:05:00,37.42,37.46,37.31,37.32,96753.0,31.092,31.1252,31.0006,31.0089,96753.0
2016-07-06 11:10:00,37.31,37.45,37.31,37.43,91969.0,31.0006,31.1169,31.0006,31.1003,91969.0
2016-07-06 11:15:00,37.43,37.43,37.37,37.4,91374.0,31.1003,31.1003,31.0505,31.0754,91374.0
2016-07-06 11:20:00,37.4,37.41,37.34,37.36,70160.0,31.0754,31.0837,31.0255,31.0422,70160.0
2016-07-06 11:25:00,37.35,37.38,37.34,37.38,68962.0,31.0338,31.0588,31.0255,31.0588,68962.0
2016-07-06 11:30:00,37.38,37.4,37.36,37.37,48634.0,31.0588,31.0754,31.0422,31.0505,48634.0
2016-07-06 11:35:00,37.38,37.45,37.37,37.43,61929.0,31.0588,31.1169,31.0505,31.1003,61929.0
2016-07-06 11:40:00,37.42,37.44,37.36,37.41,46054.0,31.092,31.1086,31.0422,31.0837,46054.0
2016-07-06 11:45:00,37.41,37.41,37.36,37.36,58454.0,31.0837,31.0837,31.0422,31.0422,58454.0
2016-07-06 11:50:00,37.36,37.41,37.34,37.39,85257.0,31.0422,31.0837,31.0255,31.0671,85257.0
2016-07-06 11:55:00,37.4,37.4,37.36,37.39,63799.0,31.0754,31.0754,31.0422,31.0671,63799.0
2016-07-06 12:00:00,37.39,37.45,37.38,37.44,57245.0,31.0671,31.1169,31.0588,31.1086,57245.0
2016-07-06 12:05:00,37.44,37.48,37.42,37.46,88261.0,31.1086,31.1419,31.092,31.1252,88261.0
2016-07-06 12:10:00,37.45,37.47,37.43,37.45,53940.0,31.1169,31.1336,31.1003,31.1169,53940.0
2016-07-06 12:15:00,37.45,37.5,37.45,37.5,55279.0,31.1169,31.1585,31.1169,31.1585,55279.0
2016-07-06 12:20:00,37.5,37.53,37.44,37.47,71751.0,31.1585,31.1834,31.1086,31.1336,71751.0
2016-07-06 12:25:00,37.48,37.49,37.44,37.45,40315.0,31.1419,31.1502,31.1086,31.1169,40315.0
2016-07-06 12:30:00,37.45,37.46,37.42,37.42,32849.0,31.1169,31.1252,31.092,31.092,32849.0
2016-07-06 12:35:00,37.42,37.47,37.4,37.43,40257.0,31.092,31.1336,31.0754,31.1003,40257.0
2016-07-06 12:40:00,37.42,37.45,37.41,37.41,35673.0,31.092,31.1169,31.0837,31.0837,35673.0
2016-07-06 12:45:00,37.41,37.43,37.39,37.42,63637.0,31.0837,31.1003,31.0671,31.092,63637.0
2016-07-06 12:50:00,37.42,37.45,37.41,37.43,42810.0,31.092,31.1169,31.0837,31.1003,42810.0
2016-07-06 12:55:00,37.43,37.46,37.4,37.45,51913.0,31.1003,31.1252,31.0754,31.1169,51913.0
2016-07-06 13:00:00,37.44,37.47,37.4,37.4,34808.0,31.1086,31.1336,31.0754,31.0754,34808.0
2016-07-06 13:05:00,37.41,37.45,37.4,37.41,66134.0,31.0837,31.1169,31.0754,31.0837,66134.0
2016-07-06 13:10:00,37.4,37.42,37.4,37.41,34408.0,31.0754,31.092,31.0754,31.0837,34408.0
2016-07-06 13:15:00,37.41,37.44,37.4,37.43,82153.0,31.0837,31.1086,31.0754,31.1003,82153.0
2016-07-06 13:20:00,37.43,37.45,37.4,37.42,49867.0,31.1003,31.1169,31.0754,31.092,49867.0
2016-07-06 13:25:00,37.43,37.43,37.4,37.41,25517.0,31.1003,31.1003,31.0754,31.0837,25517.0
2016-07-06 13:30:00,37.41,37.46,37.39,37.4,55585.0,31.0837,31.1252,31.0671,31.0754,55585.0
2016-07-06 13:35:00,37.4,37.42,37.36,37.37,48473.0,31.0754,31.092,31.0422,31.0505,48473.0
2016-07-06 13:40:00,37.37,37.37,37.34,37.35,84948.0,31.0505,31.0505,31.0255,31.0338,84948.0
2016-07-06 13:45:00,37.36,37.36,37.31,37.34,70588.0,31.0422,31.0422,31.0006,31.0255,70588.0
2016-07-06 13:50:00,37.34,37.35,37.3,37.34,71944.0,31.0255,31.0338,30.9923,31.0255,71944.0
2016-07-06 13:55:00,37.34,37.36,37.31,37.32,67533.0,31.0255,31.0422,31.0006,31.0089,67533.0
2016-07-06 14:00:00,37.32,37.41,37.32,37.39,82534.0,31.0089,31.0837,31.0089,31.0671,82534.0
2016-07-06 14:05:00,37.39,37.41,37.37,37.38,74468.0,31.0671,31.0837,31.0505,31.0588,74468.0
2016-07-06 14:10:00,37.38,37.4,37.32,37.35,86213.0,31.0588,31.0754,31.0089,31.0338,86213.0
2016-07-06 14:15:00,37.36,37.4,37.33,37.4,59251.0,31.0422,31.0754,31.0172,31.0754,59251.0
2016-07-06 14:20:00,37.4,37.42,37.38,37.42,85124.0,31.0754,31.092,31.0588,31.092,85124.0
2016-07-06 14:25:00,37.41,37.45,37.4,37.45,84405.0,31.0837,31.1169,31.0754,31.1169,84405.0
2016-07-06 14:30:00,37.45,37.49,37.44,37.45,75144.0,31.1169,31.1502,31.1086,31.1169,75144.0
2016-07-06 14:35:00,37.46,37.47,37.42,37.46,55043.0,31.1252,31.1336,31.092,31.1252,55043.0
2016-07-06 14:40:00,37.46,37.47,37.42,37.42,59709.0,31.1252,31.1336,31.092,31.092,59709.0
2016-07-06 14:45:00,37.43,37.44,37.41,37.43,60765.0,31.1003,31.1086,31.0837,31.1003,60765.0
2016-07-06 14:50:00,37.43,37.45,37.42,37.45,47092.0,31.1003,31.1169,31.092,31.1169,47092.0
2016-07-06 14:55:00,37.44,37.46,37.44,37.45,73255.0,31.1086,31.1252,31.1086,31.1169,73255.0
2016-07-06 15:00:00,37.46,37.52,37.45,37.52,132741.0,31.1252,31.1751,31.1169,31.1751,132741.0
2016-07-06 15:05:00,37.52,37.54,37.51,37.51,106897.0,31.1751,31.1917,31.1668,31.1668,106897.0
2016-07-06 15:10:00,37.52,37.57,37.51,37.57,113495.0,31.1751,31.2166,31.1668,31.2166,113495.0
2016-07-06 15:15:00,37.57,37.61,37.56,37.58,119148.0,31.2166,31.2499,31.2083,31.2249,119148.0
2016-07-06 15:20:00,37.58,37.59,37.55,37.55,146283.0,31.2249,31.2333,31.2,31.2,146283.0
2016-07-06 15:25:00,37.55,37.58,37.54,37.56,102280.0,31.2,31.2249,31.1917,31.2083,102280.0
2016-07-06 15:30:00,37.56,37.59,37.55,37.56,110301.0,31.2083,31.2333,31.2,31.2083,110301.0
2016-07-06 15:35:00,37.56,37.61,37.56,37.61,127411.0,31.2083,31.2499,31.2083,31.2499,127411.0
2016-07-06 15:40:00,37.61,37.62,37.58,37.62,130483.0,31.2499,31.2582,31.2249,31.2582,130483.0
2016-07-06 15:45:00,37.61,37.62,37.6,37.61,98577.0,31.2499,31.2582,31.2416,31.2499,98577.0
2016-07-06 15:50:00,37.61,37.63,37.6,37.63,339361.0,31.2499,31.2665,31.2416,31.2665,339361.0
2016-07-06 15:55:00,37.63,37.63,37.56,37.56,452658.0,31.2665,31.2665,31.2083,31.2083,452658.0
2016-07-07 09:30:00,37.51,37.58,37.47,37.57,135588.0,31.1668,31.2249,31.1336,31.2166,135588.0
2016-07-07 09:35:00,37.57,37.63,37.56,37.62,112617.0,31.2166,31.2665,31.2083,31.2582,112617.0
2016-07-07 09:40:00,37.63,37.68,37.55,37.62,294029.0,31.2665,31.308,31.2,31.2582,294029.0
2016-07-07 09:45:00,37.62,37.72,37.61,37.7,118909.0,31.2582,31.3413,31.2499,31.3247,118909.0
2016-07-07 09:50:00,37.7,37.7,37.55,37.56,88338.0,31.3247,31.3247,31.2,31.2083,88338.0
2016-07-07 09:55:00,37.55,37.64,37.54,37.64,227087.0,31.2,31.2748,31.1917,31.2748,227087.0
2016-07-07 10:00:00,37.64,37.64,37.56,37.61,94448.0,31.2748,31.2748,31.2083,31.2499,94448.0
2016-07-07 10:05:00,37.61,37.61,37.55,37.61,103436.0,31.2499,31.2499,31.2,31.2499,103436.0
2016-07-07 10:10:00,37.6,37.61,37.53,37.54,73713.0,31.2416,31.2499,31.1834,31.1917,73713.0
2016-07-07 10:15:00,37.55,37.56,37.44,37.48,96020.0,31.2,31.2083,31.1086,31.1419,96020.0
2016-07-07 10:20:00,37.47,37.48,37.41,37.47,115086.0,31.1336,31.1419,31.0837,31.1336,115086.0
2016-07-07 10:25:00,37.47,37.49,37.44,37.48,84691.0,31.1336,31.1502,31.1086,31.1419,84691.0
2016-07-07 10:30:00,37.49,37.52,37.48,37.5,188319.0,31.1502,31.1751,31.1419,31.1585,188319.0
2016-07-07 10:35:00,37.5,37.52,37.48,37.52,120527.0,31.1585,31.1751,31.1419,31.1751,120527.0
2016-07-07 10:40:00,37.51,37.55,37.5,37.52,148087.0,31.1668,31.2,31.1585,31.1751,148087.0
2016-07-07 10:45:00,37.52,37.54,37.51,37.52,76095.0,31.1751,31.1917,31.1668,31.1751,76095.0
2016-07-07 10:50:00,37.51,37.59,37.5,37.56,191236.0,31.1668,31.2333,31.1585,31.2083,191236.0
2016-07-07 10:55:00,37.56,37.57,37.53,37.55,64328.0,31.2083,31.2166,31.1834,31.2,64328.0
2016-07-07 11:00:00,37.55,37.67,37.55,37.62,147442.0,31.2,31.2997,31.2,31.2582,147442.0
2016-07-07 11:05:00,37.62,37.62,37.53,37.54,163829.0,31.2582,31.2582,31.1834,31.1917,163829.0
2016-07-07 11:10:00,37.53,37.59,37.51,37.55,81931.0,31.1834,31.2333,31.1668,31.2,81931.0
2016-07-07 11:15:00,37.56,37.58,37.5,37.53,79716.0,31.2083,31.2249,31.1585,31.1834,79716.0
2016-07-07 11:20:00,37.54,37.61,37.53,37.57,61706.0,31.1917,31.2499,31.1834,31.2166,61706.0
2016-07-07 11:25:00,37.57,37.57,37.55,37.57,27852.0,31.2166,31.2166,31.2,31.2166,27852.0
2016-07-07 11:30:00,37.57,37.58,37.54,37.57,88971.0,31.2166,31.2249,31.1917,31.2166,88971.0
2016-07-07 11:35:00,37.57,37.61,37.56,37.6,57573.0,31.2166,31.2499,31.2083,31.2416,57573.0
2016-07-07 11:40:00,37.6,37.61,37.59,37.61,67360.0,31.2416,31.2499,31.2333,31.2499,67360.0
2016-07-07 11:45:00,37.61,37.62,37.58,37.6,211553.0,31.2499,31.2582,31.2249,31.2416,211553.0
2016-07-07 11:50:00,37.61,37.65,37.6,37.6,68690.0,31.2499,31.2831,31.2416,31.2416,68690.0
2016-07-07 11:55:00,37.6,37.61,37.57,37.61,45454.0,31.2416,31.2499,31.2166,31.2499,45454.0
2016-07-07 12:00:00,37.6,37.61,37.53,37.54,75573.0,31.2416,31.2499,31.1834,31.1917,75573.0
2016-07-07 12:05:00,37.54,37.54,37.51,37.51,46908.0,31.1917,31.1917,31.1668,31.1668,46908.0
2016-07-07 12:10:00,37.52,37.58,37.51,37.57,37905.0,31.1751,31.2249,31.1668,31.2166,37905.0
2016-07-07 12:15:00,37.57,37.59,37.55,37.59,145980.0,31.2166,31.2333,31.2,31.2333,145980.0
2016-07-07 12:20:00,37.59,37.62,37.57,37.58,33834.0,31.2333,31.2582,31.2166,31.2249,33834.0
2016-07-07 12:25:00,37.58,37.6,37.56,37.59,38905.0,31.2249,31.2416,31.2083,31.2333,38905.0
2016-07-07 12:30:00,37.59,37.59,37.55,37.55,44116.0,31.2333,31.2333,31.2,31.2,44116.0
2016-07-07 12:35:00,37.55,37.59,37.54,37.59,55016.0,31.2,31.2333,31.1917,31.2333,55016.0
2016-07-07 12:40:00,37.58,37.58,37.5,37.52,99975.0,31.2249,31.2249,31.1585,31.1751,99975.0
2016-07-07 12:45:00,37.53,37.55,37.49,37.5,145898.0,31.1834,31.2,31.1502,31.1585,145898.0
2016-07-07 12:50:00,37.49,37.5,37.44,37.46,154318.0,31.1502,31.1585,31.1086,31.1252,154318.0
2016-07-07 12:55:00,37.46,37.48,37.4,37.41,67026.0,31.1252,31.1419,31.0754,31.0837,67026.0
2016-07-07 13:00:00,37.41,37.45,37.4,37.44,48249.0,31.0837,31.1169,31.0754,31.1086,48249.0
2016-07-07 13:05:00,37.44,37.47,37.42,37.47,50219.0,31.1086,31.1336,31.092,31.1336,50219.0
2016-07-07 13:10:00,37.47,37.53,37.46,37.52,152230.0,31.1336,31.1834,31.1252,31.1751,152230.0
2016-07-07 13:15:00,37.51,37.54,37.5,37.53,39614.0,31.1668,31.1917,31.1585,31.1834,39614.0
2016-07-07 13:20:00,37.52,37.52,37.46,37.46,40399.0,31.1751,31.1751,31.1252,31.1252,40399.0
2016-07-07 13:25:00,37.46,37.46,37.36,37.37,40374.0,31.1252,31.1252,31.0422,31.0505,40374.0
2016-07-07 13:30:00,37.38,37.41,37.37,37.4,45241.0,31.0588,31.0837,31.0505,31.0754,45241.0
2016-07-07 13:35:00,37.4,37.44,37.39,37.4,65640.0,31.0754,31.1086,31.0671,31.0754,65640.0
2016-07-07 13:40:00,37.4,37.41,37.37,37.38,41564.0,31.0754,31.0837,31.0505,31.0588,41564.0
2016-07-07 13:45:00,37.37,37.37,37.34,37.34,50993.0,31.0505,31.0505,31.0255,31.0255,50993.0
2016-07-07 13:50:00,37.34,37.36,37.31,37.35,74618.0,31.0255,31.0422,31.0006,31.0338,74618.0
2016-07-07 13:55:00,37.35,37.36,37.34,37.35,45196.0,31.0338,31.0422,31.0255,31.0338,45196.0
2016-07-07 14:00:00,37.34,37.39,37.34,37.36,81636.0,31.0255,31.0671,31.0255,31.0422,81636.0
2016-07-07 14:05:00,37.37,37.38,37.35,37.35,86972.0,31.0505,31.0588,31.0338,31.0338,86972.0
2016-07-07 14:10:00,37.35,37.35,37.28,37.29,58757.0,31.0338,31.0338,30.9757,30.984,58757.0
2016-07-07 14:15:00,37.29,37.3,37.28,37.28,30544.0,30.984,30.9923,30.9757,30.9757,30544.0
2016-07-07 14:20:00,37.28,37.29,37.23,37.25,69538.0,30.9757,30.984,30.9341,30.9508,69538.0
2016-07-07 14:25:00,37.25,37.29,37.24,37.27,87152.0,30.9508,30.984,30.9424,30.9674,87152.0
2016-07-07 14:30:00,37.28,37.31,37.25,37.26,39902.0,30.9757,31.0006,30.9508,30.9591,39902.0
2016-07-07 14:35:00,37.25,37.29,37.22,37.27,107083.0,30.9508,30.984,30.9258,30.9674,107083.0
2016-07-07 14:40:00,37.27,37.27,37.18,37.19,50995.0,30.9674,30.9674,30.8926,30.9009,50995.0
2016-07-07 14:45:00,37.19,37.28,37.18,37.28,111237.0,30.9009,30.9757,30.8926,30.9757,111237.0
2016-07-07 14:50:00,37.28,37.28,37.24,37.25,83339.0,30.9757,30.9757,30.9424,30.9508,83339.0
2016-07-07 14:55:00,37.26,37.3,37.23,37.29,168493.0,30.9591,30.9923,30.9341,30.984,168493.0
2016-07-07 15:00:00,37.28,37.33,37.26,37.32,86139.0,30.9757,31.0172,30.9591,31.0089,86139.0
2016-07-07 15:05:00,37.32,37.34,37.31,37.32,73739.0,31.0089,31.0255,31.0006,31.0089,73739.0
2016-07-07 15:10:00,37.32,37.32,37.27,37.32,90381.0,31.0089,31.0089,30.9674,31.0089,90381.0
2016-07-07 15:15:00,37.32,37.32,37.27,37.29,56404.0,31.0089,31.0089,30.9674,30.984,56404.0
2016-07-07 15:20:00,37.29,37.32,37.28,37.3,49878.0,30.984,31.0089,30.9757,30.9923,49878.0
2016-07-07 15:25:00,37.3,37.31,37.29,37.31,23705.0,30.9923,31.0006,30.984,31.0006,23705.0
2016-07-07 15:30:00,37.31,37.34,37.29,37.34,74770.0,31.0006,31.0255,30.984,31.0255,74770.0
2016-07-07 15:35:00,37.34,37.36,37.33,37.36,45269.0,31.0255,31.0422,31.0172,31.0422,45269.0
2016-07-07 15:40:00,37.36,37.4,37.36,37.37,125718.0,31.0422,31.0754,31.0422,31.0505,125718.0
2016-07-07 15:45:00,37.37,37.39,37.35,37.35,100996.0,31.0505,31.0671,31.0338,31.0338,100996.0
2016-07-07 15:50:00,37.36,37.37,37.35,37.36,125316.0,31.0422,31.0505,31.0338,31.0422,125316.0
2016-07-07 15:55:00,37.36,37.37,37.31,37.32,307376.0,31.0422,31.0505,31.0006,31.0089,307376.0
2016-07-08 09:30:00,37.56,37.69,37.51,37.54,104371.0,31.2083,31.3163,31.1668,31.1917,104371.0
2016-07-08 09:35:00,37.55,37.63,37.53,37.55,33004.0,31.2,31.2665,31.1834,31.2,33004.0
2016-07-08 09:40:00,37.55,37.63,37.54,37.62,124823.0,31.2,31.2665,31.1917,31.2582,124823.0
2016-07-08 09:45:00,37.62,37.64,37.58,37.62,84966.0,31.2582,31.2748,31.2249,31.2582,84966.0
2016-07-08 09:50:00,37.61,37.66,37.6,37.63,73641.0,31.2499,31.2914,31.2416,31.2665,73641.0
2016-07-08 09:55:00,37.64,37.67,37.62,37.64,48637.0,31.2748,31.2997,31.2582,31.2748,48637.0
2016-07-08 10:00:00,37.65,37.66,37.52,37.52,117145.0,31.2831,31.2914,31.1751,31.1751,117145.0
2016-07-08 10:05:00,37.53,37.66,37.52,37.63,82188.0,31.1834,31.2914,31.1751,31.2665,82188.0
2016-07-08 10:10:00,37.63,37.63,37.51,37.53,68575.0,31.2665,31.2665,31.1668,31.1834,68575.0
2016-07-08 10:15:00,37.52,37.58,37.49,37.58,51520.0,31.1751,31.2249,31.1502,31.2249,51520.0
2016-07-08 10:20:00,37.59,37.7,37.57,37.67,73677.0,31.2333,31.3247,31.2166,31.2997,73677.0
2016-07-08 10:25:00,37.68,37.73,37.66,37.7,70925.0,31.308,31.3496,31.2914,31.3247,70925.0
2016-07-08 10:30:00,37.7,37.72,37.65,37.66,61002.0,31.3247,31.3413,31.2831,31.2914,61002.0
2016-07-08 10:35:00,37.67,37.75,37.67,37.75,39043.0,31.2997,31.3662,31.2997,31.3662,39043.0
2016-07-08 10:40:00,37.75,37.82,37.73,37.8,82300.0,31.3662,31.4244,31.3496,31.4077,82300.0
2016-07-08 10:45:00,37.81,37.83,37.76,37.79,80662.0,31.4161,31.4327,31.3745,31.3994,80662.0
2016-07-08 10:50:00,37.78,37.79,37.73,37.74,49335.0,31.3911,31.3994,31.3496,31.3579,49335.0
2016-07-08 10:55:00,37.73,37.75,37.65,37.67,64182.0,31.3496,31.3662,31.2831,31.2997,64182.0
2016-07-08 11:00:00,37.66,37.72,37.65,37.72,25326.0,31.2914,31.3413,31.2831,31.3413,25326.0
2016-07-08 11:05:00,37.71,37.75,37.68,37.68,43482.0,31.333,31.3662,31.308,31.308,43482.0
2016-07-08 11:10:00,37.69,37.72,37.67,37.67,41935.0,31.3163,31.3413,31.2997,31.2997,41935.0
2016-07-08 11:15:00,37.67,37.69,37.66,37.69,35484.0,31.2997,31.3163,31.2914,31.3163,35484.0
2016-07-08 11:20:00,37.7,37.75,37.68,37.73,89457.0,31.3247,31.3662,31.308,31.3496,89457.0
2016-07-08 11:25:00,37.73,37.77,37.71,37.71,48148.0,31.3496,31.3828,31.333,31.333,48148.0
2016-07-08 11:30:00,37.71,37.72,37.69,37.71,80429.0,31.333,31.3413,31.3163,31.333,80429.0
2016-07-08 11:35:00,37.71,37.72,37.69,37.69,41827.0,31.333,31.3413,31.3163,31.3163,41827.0
2016-07-08 11:40:00,37.69,37.72,37.69,37.71,43862.0,31.3163,31.3413,31.3163,31.333,43862.0
2016-07-08 11:45:00,37.72,37.75,37.7,37.7,54687.0,31.3413,31.3662,31.3247,31.3247,54687.0
2016-07-08 11:50:00,37.7,37.72,37.69,37.71,68319.0,31.3247,31.3413,31.3163,31.333,68319.0
2016-07-08 11:55:00,37.71,37.75,37.7,37.72,36430.0,31.333,31.3662,31.3247,31.3413,36430.0
2016-07-08 12:00:00,37.72,37.72,37.69,37.7,41425.0,31.3413,31.3413,31.3163,31.3247,41425.0
2016-07-08 12:05:00,37.7,37.73,37.69,37.7,47776.0,31.3247,31.3496,31.3163,31.3247,47776.0
2016-07-08 12:10:00,37.7,37.7,37.65,37.66,54234.0,31.3247,31.3247,31.2831,31.2914,54234.0
2016-07-08 12:15:00,37.66,37.71,37.66,37.7,63448.0,31.2914,31.333,31.2914,31.3247,63448.0
2016-07-08 12:20:00,37.71,37.72,37.67,37.7,20537.0,31.333,31.3413,31.2997,31.3247,20537.0
2016-07-08 12:25:00,37.71,37.71,37.65,37.66,35752.0,31.333,31.333,31.2831,31.2914,35752.0
2016-07-08 12:30:00,37.66,37.69,37.66,37.68,24354.0,31.2914,31.3163,31.2914,31.308,24354.0
2016-07-08 12:35:00,37.69,37.69,37.63,37.64,43099.0,31.3163,31.3163,31.2665,31.2748,43099.0
2016-07-08 12:40:00,37.65,37.68,37.65,37.66,17405.0,31.2831,31.308,31.2831,31.2914,17405.0
2016-07-08 12:45:00,37.65,37.65,37.6,37.64,30585.0,31.2831,31.2831,31.2416,31.2748,30585.0
2016-07-08 12:50:00,37.64,37.66,37.63,37.64,21874.0,31.2748,31.2914,31.2665,31.2748,21874.0
2016-07-08 12:55:00,37.63,37.64,37.61,37.63,18550.0,31.2665,31.2748,31.2499,31.2665,18550.0
2016-07-08 13:00:00,37.63,37.65,37.63,37.64,33514.0,31.2665,31.2831,31.2665,31.2748,33514.0
2016-07-08 13:05:00,37.65,37.65,37.63,37.64,25496.0,31.2831,31.2831,31.2665,31.2748,25496.0
2016-07-08 13:10:00,37.65,37.68,37.62,37.68,38094.0,31.2831,31.308,31.2582,31.308,38094.0
2016-07-08 13:15:00,37.67,37.68,37.63,37.64,29631.0,31.2997,31.308,31.2665,31.2748,29631.0
2016-07-08 13:20:00,37.64,37.68,37.64,37.68,30594.0,31.2748,31.308,31.2748,31.308,30594.0
2016-07-08 13:25:00,37.68,37.74,37.67,37.73,80930.0,31.308,31.3579,31.2997,31.3496,80930.0
2016-07-08 13:30:00,37.74,37.75,37.72,37.75,37229.0,31.3579,31.3662,31.3413,31.3662,37229.0
2016-07-08 13:35:00,37.75,37.79,37.73,37.77,69318.0,31.3662,31.3994,31.3496,31.3828,69318.0
2016-07-08 13:40:00,37.77,37.8,37.77,37.79,71408.0,31.3828,31.4077,31.3828,31.3994,71408.0
2016-07-08 13:45:00,37.79,37.81,37.76,37.77,51002.0,31.3994,31.4161,31.3745,31.3828,51002.0
2016-07-08 13:50:00,37.77,37.79,37.75,37.79,28290.0,31.3828,31.3994,31.3662,31.3994,28290.0
2016-07-08 13:55:00,37.79,37.8,37.77,37.8,40618.0,31.3994,31.4077,31.3828,31.4077,40618.0
2016-07-08 14:00:00,37.8,37.8,37.76,37.77,73712.0,31.4077,31.4077,31.3745,31.3828,73712.0
2016-07-08 14:05:00,37.77,37.8,37.74,37.74,85159.0,31.3828,31.4077,31.3579,31.3579,85159.0
2016-07-08 14:10:00,37.75,37.76,37.74,37.76,17577.0,31.3662,31.3745,31.3579,31.3745,17577.0
2016-07-08 14:15:00,37.76,37.79,37.74,37.79,31558.0,31.3745,31.3994,31.3579,31.3994,31558.0
2016-07-08 14:20:00,37.79,37.81,37.78,37.8,60106.0,31.3994,31.4161,31.3911,31.4077,60106.0
2016-07-08 14:25:00,37.8,37.8,37.78,37.79,27226.0,31.4077,31.4077,31.3911,31.3994,27226.0
2016-07-08 14:30:00,37.79,37.85,37.78,37.84,55254.0,31.3994,31.4493,31.3911,31.441,55254.0
2016-07-08 14:35:00,37.85,37.85,37.82,37.82,52202.0,31.4493,31.4493,31.4244,31.4244,52202.0
2016-07-08 14:40:00,37.82,37.85,37.82,37.82,45041.0,31.4244,31.4493,31.4244,31.4244,45041.0
2016-07-08 14:45:00,37.83,37.86,37.81,37.86,34837.0,31.4327,31.4576,31.4161,31.4576,34837.0
2016-07-08 14:50:00,37.86,37.87,37.82,37.87,56997.0,31.4576,31.4659,31.4244,31.4659,56997.0
2016-07-08 14:55:00,37.86,37.86,37.82,37.83,37223.0,31.4576,31.4576,31.4244,31.4327,37223.0
2016-07-08 15:00:00,37.83,37.84,37.81,37.82,33815.0,31.4327,31.441,31.4161,31.4244,33815.0
2016-07-08 15:05:00,37.81,37.84,37.8,37.83,35818.0,31.4161,31.441,31.4077,31.4327,35818.0
2016-07-08 15:10:00,37.82,37.85,37.81,37.85,46232.0,31.4244,31.4493,31.4161,31.4493,46232.0
2016-07-08 15:15:00,37.85,37.88,37.84,37.87,145686.0,31.4493,31.4742,31.441,31.4659,145686.0
2016-07-08 15:20:00,37.86,37.88,37.84,37.88,83235.0,31.4576,31.4742,31.441,31.4742,83235.0
2016-07-08 15:25:00,37.88,37.88,37.84,37.85,66375.0,31.4742,31.4742,31.441,31.4493,66375.0
2016-07-08 15:30:00,37.84,37.85,37.8,37.81,74553.0,31.441,31.4493,31.4077,31.4161,74553.0
2016-07-08 15:35:00,37.8,37.81,37.77,37.79,79620.0,31.4077,31.4161,31.3828,31.3994,79620.0
2016-07-08 15:40:00,37.79,37.8,37.76,37.76,83431.0,31.3994,31.4077,31.3745,31.3745,83431.0
2016-07-08 15:45:00,37.76,37.83,37.76,37.83,124357.0,31.3745,31.4327,31.3745,31.4327,124357.0
2016-07-08 15:50:00,37.83,37.85,37.82,37.84,194090.0,31.4327,31.4493,31.4244,31.441,194090.0
2016-07-08 15:55:00,37.84,37.87,37.82,37.86,405382.0,31.441,31.4659,31.4244,31.4576,405382.0
2016-07-11 09:30:00,37.87,37.94,37.85,37.9,141723.0,31.4659,31.5241,31.4493,31.4908,141723.0
2016-07-11 09:35:00,37.88,37.89,37.73,37.81,52383.0,31.4742,31.4825,31.3496,31.4161,52383.0
2016-07-11 09:40:00,37.81,37.97,37.81,37.93,250157.0,31.4161,31.549,31.4161,31.5158,250157.0
2016-07-11 09:45:00,37.93,37.96,37.82,37.82,451355.0,31.5158,31.5407,31.4244,31.4244,451355.0
2016-07-11 09:50:00,37.82,37.87,37.81,37.85,136078.0,31.4244,31.4659,31.4161,31.4493,136078.0
2016-07-11 09:55:00,37.86,37.91,37.83,37.86,281900.0,31.4576,31.4991,31.4327,31.4576,281900.0
2016-07-11 10:00:00,37.86,37.9,37.8,37.81,139988.0,31.4576,31.4908,31.4077,31.4161,139988.0
2016-07-11 10:05:00,37.8,37.81,37.7,37.71,71949.0,31.4077,31.4161,31.3247,31.333,71949.0
2016-07-11 10:10:00,37.71,37.77,37.69,37.74,75397.0,31.333,31.3828,31.3163,31.3579,75397.0
2016-07-11 10:15:00,37.75,37.75,37.69,37.71,44739.0,31.3662,31.3662,31.3163,31.333,44739.0
2016-07-11 10:20:00,37.72,37.76,37.71,37.72,45216.0,31.3413,31.3745,31.333,31.3413,45216.0
2016-07-11 10:25:00,37.72,37.88,37.69,37.85,108097.0,31.3413,31.4742,31.3163,31.4493,108097.0
2016-07-11 10:30:00,37.85,37.89,37.84,37.86,87118.0,31.4493,31.4825,31.441,31.4576,87118.0
2016-07-11 10:35:00,37.86,37.91,37.83,37.9,133092.0,31.4576,31.4991,31.4327,31.4908,133092.0
2016-07-11 10:40:00,37.91,37.95,37.87,37.92,120019.0,31.4991,31.5324,31.4659,31.5075,120019.0
2016-07-11 10:45:00,37.92,37.93,37.85,37.87,65376.0,31.5075,31.5158,31.4493,31.4659,65376.0
2016-07-11 10:50:00,37.87,37.88,37.78,37.8,85424.0,31.4659,31.4742,31.3911,31.4077,85424.0
2016-07-11 10:55:00,37.81,37.88,37.79,37.85,35661.0,31.4161,31.4742,31.3994,31.4493,35661.0
2016-07-11 11:00:00,37.86,37.92,37.85,37.88,55553.0,31.4576,31.5075,31.4493,31.4742,55553.0
2016-07-11 11:05:00,37.89,37.95,37.88,37.94,54440.0,31.4825,31.5324,31.4742,31.5241,54440.0
2016-07-11 11:10:00,37.95,37.97,37.91,37.92,26943.0,31.5324,31.549,31.4991,31.5075,26943.0
2016-07-11 11:15:00,37.93,37.93,37.87,37.91,39290.0,31.5158,31.5158,31.4659,31.4991,39290.0
2016-07-11 11:20:00,37.91,37.94,37.87,37.88,35491.0,31.4991,31.5241,31.4659,31.4742,35491.0
2016-07-11 11:25:00,37.87,37.87,37.78,37.79,57494.0,31.4659,31.4659,31.3911,31.3994,57494.0
2016-07-11 11:30:00,37.79,37.89,37.78,37.87,36064.0,31.3994,31.4825,31.3911,31.4659,36064.0
2016-07-11 11:35:00,37.88,37.89,37.83,37.83,27089.0,31.4742,31.4825,31.4327,31.4327,27089.0
2016-07-11 11:40:00,37.83,37.85,37.77,37.8,32412.0,31.4327,31.4493,31.3828,31.4077,32412.0
2016-07-11 11:45:00,37.8,37.85,37.79,37.83,25585.0,31.4077,31.4493,31.3994,31.4327,25585.0
2016-07-11 11:50:00,37.83,37.83,37.76,37.8,49799.0,31.4327,31.4327,31.3745,31.4077,49799.0
2016-07-11 11:55:00,37.8,37.81,37.74,37.77,32106.0,31.4077,31.4161,31.3579,31.3828,32106.0
2016-07-11 12:00:00,37.78,37.81,37.77,37.79,58371.0,31.3911,31.4161,31.3828,31.3994,58371.0
2016-07-11 12:05:00,37.79,37.83,37.79,37.83,28063.0,31.3994,31.4327,31.3994,31.4327,28063.0
2016-07-11 12:10:00,37.83,37.86,37.83,37.85,47702.0,31.4327,31.4576,31.4327,31.4493,47702.0
2016-07-11 12:15:00,37.84,37.86,37.79,37.8,36655.0,31.441,31.4576,31.3994,31.4077,36655.0
2016-07-11 12:20:00,37.79,37.81,37.78,37.79,25463.0,31.3994,31.4161,31.3911,31.3994,25463.0
2016-07-11 12:25:00,37.79,37.8,37.77,37.78,26878.0,31.3994,31.4077,31.3828,31.3911,26878.0
2016-07-11 12:30:00,37.79,37.82,37.77,37.79,32419.0,31.3994,31.4244,31.3828,31.3994,32419.0
2016-07-11 12:35:00,37.8,37.82,37.78,37.8,27524.0,31.4077,31.4244,31.3911,31.4077,27524.0
2016-07-11 12:40:00,37.8,37.83,37.8,37.83,25647.0,31.4077,31.4327,31.4077,31.4327,25647.0
2016-07-11 12:45:00,37.83,37.85,37.81,37.82,22199.0,31.4327,31.4493,31.4161,31.4244,22199.0
2016-07-11 12:50:00,37.82,37.84,37.8,37.81,16327.0,31.4244,31.441,31.4077,31.4161,16327.0
2016-07-11 12:55:00,37.8,37.82,37.78,37.81,20571.0,31.4077,31.4244,31.3911,31.4161,20571.0
2016-07-11 13:00:00,37.82,37.82,37.75,37.76,29201.0,31.4244,31.4244,31.3662,31.3745,29201.0
2016-07-11 13:05:00,37.76,37.78,37.74,37.75,22538.0,31.3745,31.3911,31.3579,31.3662,22538.0
2016-07-11 13:10:00,37.75,37.77,37.72,37.73,140756.0,31.3662,31.3828,31.3413,31.3496,140756.0
2016-07-11 13:15:00,37.73,37.75,37.71,37.74,57638.0,31.3496,31.3662,31.333,31.3579,57638.0
2016-07-11 13:20:00,37.74,37.76,37.72,37.73,18808.0,31.3579,31.3745,31.3413,31.3496,18808.0
2016-07-11 13:25:00,37.73,37.75,37.71,37.72,69408.0,31.3496,31.3662,31.333,31.3413,69408.0
2016-07-11 13:30:00,37.72,37.75,37.71,37.75,28511.0,31.3413,31.3662,31.333,31.3662,28511.0
2016-07-11 13:35:00,37.75,37.75,37.71,37.72,32029.0,31.3662,31.3662,31.333,31.3413,32029.0
2016-07-11 13:40:00,37.72,37.75,37.71,37.74,23957.0,31.3413,31.3662,31.333,31.3579,23957.0
2016-07-11 13:45:00,37.73,37.76,37.72,37.74,22805.0,31.3496,31.3745,31.3413,31.3579,22805.0
2016-07-11 13:50:00,37.73,37.75,37.72,37.73,15082.0,31.3496,31.3662,31.3413,31.3496,15082.0
2016-07-11 13:55:00,37.73,37.75,37.7,37.7,44574.0,31.3496,31.3662,31.3247,31.3247,44574.0
2016-07-11 14:00:00,37.7,37.71,37.66,37.66,28432.0,31.3247,31.333,31.2914,31.2914,28432.0
2016-07-11 14:05:00,37.66,37.67,37.63,37.64,25665.0,31.2914,31.2997,31.2665,31.2748,25665.0
2016-07-11 14:10:00,37.63,37.64,37.57,37.57,73340.0,31.2665,31.2748,31.2166,31.2166,73340.0
2016-07-11 14:15:00,37.57,37.59,37.55,37.56,31257.0,31.2166,31.2333,31.2,31.2083,31257.0
2016-07-11 14:20:00,37.56,37.59,37.55,37.57,26784.0,31.2083,31.2333,31.2,31.2166,26784.0
2016-07-11 14:25:00,37.57,37.58,37.54,37.55,40305.0,31.2166,31.2249,31.1917,31.2,40305.0
2016-07-11 14:30:00,37.54,37.59,37.54,37.56,28049.0,31.1917,31.2333,31.1917,31.2083,28049.0
2016-07-11 14:35:00,37.57,37.57,37.55,37.57,23473.0,31.2166,31.2166,31.2,31.2166,23473.0
2016-07-11 14:40:00,37.56,37.57,37.53,37.54,69926.0,31.2083,31.2166,31.1834,31.1917,69926.0
2016-07-11 14:45:00,37.54,37.54,37.47,37.5,154349.0,31.1917,31.1917,31.1336,31.1585,154349.0
2016-07-11 14:50:00,37.5,37.57,37.49,37.56,61307.0,31.1585,31.2166,31.1502,31.2083,61307.0
2016-07-11 14:55:00,37.57,37.57,37.53,37.53,26873.0,31.2166,31.2166,31.1834,31.1834,26873.0
2016-07-11 15:00:00,37.54,37.57,37.53,37.56,32453.0,31.1917,31.2166,31.1834,31.2083,32453.0
2016-07-11 15:05:00,37.55,37.58,37.55,37.57,42358.0,31.2,31.2249,31.2,31.2166,42358.0
2016-07-11 15:10:00,37.58,37.59,37.56,37.58,57264.0,31.2249,31.2333,31.2083,31.2249,57264.0
2016-07-11 15:15:00,37.57,37.6,37.56,37.58,40699.0,31.2166,31.2416,31.2083,31.2249,40699.0
2016-07-11 15:20:00,37.59,37.61,37.58,37.59,42172.0,31.2333,31.2499,31.2249,31.2333,42172.0
2016-07-11 15:25:00,37.6,37.6,37.54,37.54,78446.0,31.2416,31.2416,31.1917,31.1917,78446.0
2016-07-11 15:30:00,37.54,37.57,37.54,37.55,54207.0,31.1917,31.2166,31.1917,31.2,54207.0
2016-07-11 15:35:00,37.56,37.58,37.55,37.57,48514.0,31.2083,31.2249,31.2,31.2166,48514.0
2016-07-11 15:40:00,37.57,37.58,37.56,37.56,38967.0,31.2166,31.2249,31.2083,31.2083,38967.0
2016-07-11 15:45:00,37.56,37.57,37.51,37.52,152077.0,31.2083,31.2166,31.1668,31.1751,152077.0
2016-07-11 15:50:00,37.52,37.53,37.51,37.52,105234.0,31.1751,31.1834,31.1668,31.1751,105234.0
2016-07-11 15:55:00,37.52,37.54,37.5,37.54,250211.0,31.1751,31.1917,31.1585,31.1917,250211.0
2016-07-12 09:30:00,37.56,37.57,37.26,37.29,180298.0,31.2083,31.2166,30.9591,30.984,180298.0
2016-07-12 09:35:00,37.29,37.29,37.06,37.17,153657.0,30.984,30.984,30.7929,30.8843,153657.0
2016-07-12 09:40:00,37.17,37.22,37.15,37.18,68701.0,30.8843,30.9258,30.8677,30.8926,68701.0
2016-07-12 09:45:00,37.19,37.2,36.98,37.06,299395.0,30.9009,30.9092,30.7264,30.7929,299395.0
2016-07-12 09:50:00,37.06,37.25,37.03,37.24,81681.0,30.7929,30.9508,30.768,30.9424,81681.0
2016-07-12 09:55:00,37.24,37.24,37.16,37.22,57739.0,30.9424,30.9424,30.876,30.9258,57739.0
2016-07-12 10:00:00,37.21,37.25,37.13,37.14,87754.0,30.9175,30.9508,30.851,30.8594,87754.0
2016-07-12 10:05:00,37.14,37.19,37.14,37.18,66501.0,30.8594,30.9009,30.8594,30.8926,66501.0
2016-07-12 10:10:00,37.18,37.27,37.17,37.27,52306.0,30.8926,30.9674,30.8843,30.9674,52306.0
2016-07-12 10:15:00,37.27,37.31,37.2,37.21,85737.0,30.9674,31.0006,30.9092,30.9175,85737.0
2016-07-12 10:20:00,37.2,37.29,37.2,37.29,45497.0,30.9092,30.984,30.9092,30.984,45497.0
2016-07-12 10:25:00,37.28,37.3,37.24,37.3,37308.0,30.9757,30.9923,30.9424,30.9923,37308.0
2016-07-12 10:30:00,37.3,37.31,37.28,37.28,39420.0,30.9923,31.0006,30.9757,30.9757,39420.0
2016-07-12 10:35:00,37.29,37.33,37.28,37.3,36262.0,30.984,31.0172,30.9757,30.9923,36262.0
2016-07-12 10:40:00,37.3,37.35,37.29,37.33,63819.0,30.9923,31.0338,30.984,31.0172,63819.0
2016-07-12 10:45:00,37.34,37.39,37.34,37.35,41060.0,31.0255,31.0671,31.0255,31.0338,41060.0
2016-07-12 10:50:00,37.35,37.37,37.33,37.37,36888.0,31.0338,31.0505,31.0172,31.0505,36888.0
2016-07-12 10:55:00,37.37,37.38,37.31,37.32,42524.0,31.0505,31.0588,31.0006,31.0089,42524.0
2016-07-12 11:00:00,37.32,37.33,37.28,37.29,41057.0,31.0089,31.0172,30.9757,30.984,41057.0
2016-07-12 11:05:00,37.28,37.3,37.19,37.21,49976.0,30.9757,30.9923,30.9009,30.9175,49976.0
2016-07-12 11:10:00,37.21,37.31,37.19,37.3,65236.0,30.9175,31.0006,30.9009,30.9923,65236.0
2016-07-12 11:15:00,37.3,37.36,37.29,37.36,33762.0,30.9923,31.0422,30.984,31.0422,33762.0
2016-07-12 11:20:00,37.35,37.35,37.27,37.31,35479.0,31.0338,31.0338,30.9674,31.0006,35479.0
2016-07-12 11:25:00,37.3,37.3,37.25,37.27,45688.0,30.9923,30.9923,30.9508,30.9674,45688.0
2016-07-12 11:30:00,37.28,37.33,37.26,37.3,36233.0,30.9757,31.0172,30.9591,30.9923,36233.0
2016-07-12 11:35:00,37.3,37.34,37.29,37.33,48037.0,30.9923,31.0255,30.984,31.0172,48037.0
2016-07-12 11:40:00,37.33,37.35,37.3,37.31,40838.0,31.0172,31.0338,30.9923,31.0006,40838.0
2016-07-12 11:45:00,37.3,37.36,37.3,37.33,32089.0,30.9923,31.0422,30.9923,31.0172,32089.0
2016-07-12 11:50:00,37.32,37.36,37.29,37.36,30496.0,31.0089,31.0422,30.984,31.0422,30496.0
2016-07-12 11:55:00,37.37,37.39,37.34,37.36,48576.0,31.0505,31.0671,31.0255,31.0422,48576.0
2016-07-12 12:00:00,37.36,37.37,37.32,37.37,33702.0,31.0422,31.0505,31.0089,31.0505,33702.0
2016-07-12 12:05:00,37.37,37.4,37.36,37.38,21799.0,31.0505,31.0754,31.0422,31.0588,21799.0
2016-07-12 12:10:00,37.38,37.41,37.35,37.37,37290.0,31.0588,31.0837,31.0338,31.0505,37290.0
2016-07-12 12:15:00,37.37,37.39,37.35,37.38,25539.0,31.0505,31.0671,31.0338,31.0588,25539.0
2016-07-12 12:20:00,37.39,37.39,37.35,37.36,21575.0,31.0671,31.0671,31.0338,31.0422,21575.0
2016-07-12 12:25:00,37.35,37.4,37.32,37.39,64418.0,31.0338,31.0754,31.0089,31.0671,64418.0
2016-07-12 12:30:00,37.39,37.39,37.36,37.37,52274.0,31.0671,31.0671,31.0422,31.0505,52274.0
2016-07-12 12:35:00,37.37,37.4,37.36,37.39,17933.0,31.0505,31.0754,31.0422,31.0671,17933.0
2016-07-12 12:40:00,37.4,37.41,37.39,37.4,19810.0,31.0754,31.0837,31.0671,31.0754,19810.0
2016-07-12 12:45:00,37.41,37.44,37.4,37.42,30792.0,31.0837,31.1086,31.0754,31.092,30792.0
2016-07-12 12:50:00,37.41,37.42,37.39,37.39,28349.0,31.0837,31.092,31.0671,31.0671,28349.0
2016-07-12 12:55:00,37.4,37.41,37.39,37.41,13834.0,31.0754,31.0837,31.0671,31.0837,13834.0
2016-07-12 13:00:00,37.42,37.43,37.4,37.42,22123.0,31.092,31.1003,31.0754,31.092,22123.0
2016-07-12 13:05:00,37.41,37.43,37.4,37.4,15765.0,31.0837,31.1003,31.0754,31.0754,15765.0
2016-07-12 13:10:00,37.41,37.44,37.41,37.43,22054.0,31.0837,31.1086,31.0837,31.1003,22054.0
2016-07-12 13:15:00,37.42,37.43,37.4,37.43,25064.0,31.092,31.1003,31.0754,31.1003,25064.0
2016-07-12 13:20:00,37.42,37.44,37.42,37.44,9206.0,31.092,31.1086,31.092,31.1086,9206.0
2016-07-12 13:25:00,37.43,37.44,37.41,37.44,28934.0,31.1003,31.1086,31.0837,31.1086,28934.0
2016-07-12 13:30:00,37.43,37.45,37.41,37.45,57706.0,31.1003,31.1169,31.0837,31.1169,57706.0
2016-07-12 13:35:00,37.45,37.47,37.44,37.45,26008.0,31.1169,31.1336,31.1086,31.1169,26008.0
2016-07-12 13:40:00,37.44,37.46,37.44,37.45,29124.0,31.1086,31.1252,31.1086,31.1169,29124.0
2016-07-12 13:45:00,37.44,37.45,37.41,37.42,25031.0,31.1086,31.1169,31.0837,31.092,25031.0
2016-07-12 13:50:00,37.41,37.43,37.4,37.41,32655.0,31.0837,31.1003,31.0754,31.0837,32655.0
2016-07-12 13:55:00,37.41,37.42,37.4,37.41,41987.0,31.0837,31.092,31.0754,31.0837,41987.0
2016-07-12 14:00:00,37.4,37.43,37.38,37.43,32845.0,31.0754,31.1003,31.0588,31.1003,32845.0
2016-07-12 14:05:00,37.43,37.44,37.4,37.41,36020.0,31.1003,31.1086,31.0754,31.0837,36020.0
2016-07-12 14:10:00,37.41,37.46,37.4,37.45,25590.0,31.0837,31.1252,31.0754,31.1169,25590.0
2016-07-12 14:15:00,37.45,37.48,37.44,37.45,44221.0,31.1169,31.1419,31.1086,31.1169,44221.0
2016-07-12 14:20:00,37.46,37.47,37.44,37.46,36778.0,31.1252,31.1336,31.1086,31.1252,36778.0
2016-07-12 14:25:00,37.47,37.49,37.46,37.48,28639.0,31.1336,31.1502,31.1252,31.1419,28639.0
2016-07-12 14:30:00,37.48,37.49,37.46,37.47,32827.0,31.1419,31.1502,31.1252,31.1336,32827.0
2016-07-12 14:35:00,37.47,37.47,37.44,37.47,35098.0,31.1336,31.1336,31.1086,31.1336,35098.0
2016-07-12 14:40:00,37.47,37.5,37.46,37.49,30272.0,31.1336,31.1585,31.1252,31.1502,30272.0
2016-07-12 14:45:00,37.5,37.52,37.48,37.48,55758.0,31.1585,31.1751,31.1419,31.1419,55758.0
2016-07-12 14:50:00,37.49,37.52,37.47,37.47,49164.0,31.1502,31.1751,31.1336,31.1336,49164.0
2016-07-12 14:55:00,37.48,37.49,37.47,37.49,24666.0,31.1419,31.1502,31.1336,31.1502,24666.0
2016-07-12 15:00:00,37.49,37.5,37.47,37.49,32125.0,31.1502,31.1585,31.1336,31.1502,32125.0
2016-07-12 15:05:00,37.49,37.49,37.47,37.48,36789.0,31.1502,31.1502,31.1336,31.1419,36789.0
2016-07-12 15:10:00,37.48,37.49,37.46,37.47,32846.0,31.1419,31.1502,31.1252,31.1336,32846.0
2016-07-12 15:15:00,37.46,37.48,37.45,37.46,31589.0,31.1252,31.1419,31.1169,31.1252,31589.0
2016-07-12 15:20:00,37.46,37.47,37.42,37.43,70123.0,31.1252,31.1336,31.092,31.1003,70123.0
2016-07-12 15:25:00,37.43,37.46,37.43,37.45,50796.0,31.1003,31.1252,31.1003,31.1169,50796.0
2016-07-12 15:30:00,37.45,37.45,37.43,37.43,46480.0,31.1169,31.1169,31.1003,31.1003,46480.0
2016-07-12 15:35:00,37.43,37.46,37.41,37.42,75245.0,31.1003,31.1252,31.0837,31.092,75245.0
2016-07-12 15:40:00,37.41,37.42,37.37,37.38,105501.0,31.0837,31.092,31.0505,31.0588,105501.0
2016-07-12 15:45:00,37.38,37.38,37.35,37.38,55327.0,31.0588,31.0588,31.0338,31.0588,55327.0
2016-07-12 15:50:00,37.38,37.38,37.35,37.36,93707.0,31.0588,31.0588,31.0338,31.0422,93707.0
2016-07-12 15:55:00,37.35,37.4,37.34,37.39,312076.0,31.0338,31.0754,31.0255,31.0671,312076.0
2016-07-13 09:30:00,37.34,37.42,37.16,37.18,127715.0,31.0255,31.092,30.876,30.8926,127715.0
2016-07-13 09:35:00,37.19,37.34,37.18,37.34,58521.0,30.9009,31.0255,30.8926,31.0255,58521.0
2016-07-13 09:40:00,37.34,37.39,37.28,37.32,173189.0,31.0255,31.0671,30.9757,31.0089,173189.0
2016-07-13 09:45:00,37.34,37.39,37.3,37.33,102240.0,31.0255,31.0671,30.9923,31.0172,102240.0
2016-07-13 09:50:00,37.33,37.34,37.24,37.24,77935.0,31.0172,31.0255,30.9424,30.9424,77935.0
2016-07-13 09:55:00,37.25,37.26,37.2,37.21,115802.0,30.9508,30.9591,30.9092,30.9175,115802.0
2016-07-13 10:00:00,37.21,37.23,37.19,37.23,57404.0,30.9175,30.9341,30.9009,30.9341,57404.0
2016-07-13 10:05:00,37.23,37.28,37.21,37.25,42805.0,30.9341,30.9757,30.9175,30.9508,42805.0
2016-07-13 10:10:00,37.26,37.36,37.25,37.32,51849.0,30.9591,31.0422,30.9508,31.0089,51849.0
2016-07-13 10:15:00,37.32,37.34,37.27,37.32,60480.0,31.0089,31.0255,30.9674,31.0089,60480.0
2016-07-13 10:20:00,37.32,37.34,37.29,37.33,35074.0,31.0089,31.0255,30.984,31.0172,35074.0
2016-07-13 10:25:00,37.33,37.42,37.32,37.41,44328.0,31.0172,31.092,31.0089,31.0837,44328.0
2016-07-13 10:30:00,37.4,37.45,37.36,37.45,58195.0,31.0754,31.1169,31.0422,31.1169,58195.0
2016-07-13 10:35:00,37.45,37.52,37.44,37.52,72766.0,31.1169,31.1751,31.1086,31.1751,72766.0
2016-07-13 10:40:00,37.52,37.53,37.5,37.52,54702.0,31.1751,31.1834,31.1585,31.1751,54702.0
2016-07-13 10:45:00,37.52,37.55,37.5,37.54,38838.0,31.1751,31.2,31.1585,31.1917,38838.0
2016-07-13 10:50:00,37.54,37.58,37.53,37.54,69590.0,31.1917,31.2249,31.1834,31.1917,69590.0
2016-07-13 10:55:00,37.54,37.55,37.51,37.52,30338.0,31.1917,31.2,31.1668,31.1751,30338.0
2016-07-13 11:00:00,37.52,37.57,37.52,37.55,41022.0,31.1751,31.2166,31.1751,31.2,41022.0
2016-07-13 11:05:00,37.55,37.57,37.53,37.56,27226.0,31.2,31.2166,31.1834,31.2083,27226.0
2016-07-13 11:10:00,37.57,37.6,37.57,37.58,32430.0,31.2166,31.2416,31.2166,31.2249,32430.0
2016-07-13 11:15:00,37.57,37.64,37.57,37.62,56193.0,31.2166,31.2748,31.2166,31.2582,56193.0
2016-07-13 11:20:00,37.63,37.64,37.6,37.61,28720.0,31.2665,31.2748,31.2416,31.2499,28720.0
2016-07-13 11:25:00,37.61,37.62,37.49,37.49,173069.0,31.2499,31.2582,31.1502,31.1502,173069.0
2016-07-13 11:30:00,37.49,37.54,37.48,37.51,54611.0,31.1502,31.1917,31.1419,31.1668,54611.0
2016-07-13 11:35:00,37.51,37.52,37.5,37.51,10642.0,31.1668,31.1751,31.1585,31.1668,10642.0
2016-07-13 11:40:00,37.51,37.56,37.48,37.48,34606.0,31.1668,31.2083,31.1419,31.1419,34606.0
2016-07-13 11:45:00,37.49,37.51,37.48,37.51,17226.0,31.1502,31.1668,31.1419,31.1668,17226.0
2016-07-13 11:50:00,37.51,37.51,37.45,37.49,55880.0,31.1668,31.1668,31.1169,31.1502,55880.0
2016-07-13 11:55:00,37.49,37.52,37.48,37.5,57905.0,31.1502,31.1751,31.1419,31.1585,57905.0
2016-07-13 12:00:00,37.5,37.51,37.49,37.5,32844.0,31.1585,31.1668,31.1502,31.1585,32844.0
2016-07-13 12:05:00,37.51,37.59,37.51,37.58,36217.0,31.1668,31.2333,31.1668,31.2249,36217.0
2016-07-13 12:10:00,37.58,37.59,37.55,37.57,22193.0,31.2249,31.2333,31.2,31.2166,22193.0
2016-07-13 12:15:00,37.57,37.6,37.57,37.59,18623.0,31.2166,31.2416,31.2166,31.2333,18623.0
2016-07-13 12:20:00,37.6,37.6,37.57,37.59,21099.0,31.2416,31.2416,31.2166,31.2333,21099.0
2016-07-13 12:25:00,37.58,37.59,37.56,37.57,49670.0,31.2249,31.2333,31.2083,31.2166,49670.0
2016-07-13 12:30:00,37.56,37.56,37.54,37.55,43397.0,31.2083,31.2083,31.1917,31.2,43397.0
2016-07-13 12:35:00,37.54,37.56,37.54,37.55,16528.0,31.1917,31.2083,31.1917,31.2,16528.0
2016-07-13 12:40:00,37.55,37.56,37.54,37.55,43091.0,31.2,31.2083,31.1917,31.2,43091.0
2016-07-13 12:45:00,37.54,37.55,37.52,37.54,29699.0,31.1917,31.2,31.1751,31.1917,29699.0
2016-07-13 12:50:00,37.53,37.54,37.51,37.52,15273.0,31.1834,31.1917,31.1668,31.1751,15273.0
2016-07-13 12:55:00,37.52,37.53,37.5,37.51,45904.0,31.1751,31.1834,31.1585,31.1668,45904.0
2016-07-13 13:00:00,37.51,37.52,37.5,37.5,29443.0,31.1668,31.1751,31.1585,31.1585,29443.0
2016-07-13 13:05:00,37.5,37.51,37.49,37.49,123504.0,31.1585,31.1668,31.1502,31.1502,123504.0
2016-07-13 13:10:00,37.5,37.5,37.48,37.48,17523.0,31.1585,31.1585,31.1419,31.1419,17523.0
2016-07-13 13:15:00,37.48,37.49,37.46,37.47,126343.0,31.1419,31.1502,31.1252,31.1336,126343.0
2016-07-13 13:20:00,37.47,37.47,37.42,37.42,21091.0,31.1336,31.1336,31.092,31.092,21091.0
2016-07-13 13:25:00,37.42,37.44,37.4,37.42,41078.0,31.092,31.1086,31.0754,31.092,41078.0
2016-07-13 13:30:00,37.42,37.43,37.4,37.42,18060.0,31.092,31.1003,31.0754,31.092,18060.0
2016-07-13 13:35:00,37.43,37.46,37.41,37.46,60689.0,31.1003,31.1252,31.0837,31.1252,60689.0
2016-07-13 13:40:00,37.46,37.47,37.45,37.46,12372.0,31.1252,31.1336,31.1169,31.1252,12372.0
2016-07-13 13:45:00,37.46,37.51,37.46,37.49,43847.0,31.1252,31.1668,31.1252,31.1502,43847.0
2016-07-13 13:50:00,37.48,37.49,37.46,37.48,71188.0,31.1419,31.1502,31.1252,31.1419,71188.0
2016-07-13 13:55:00,37.48,37.48,37.44,37.45,117625.0,31.1419,31.1419,31.1086,31.1169,117625.0
2016-07-13 14:00:00,37.45,37.45,37.39,37.39,100172.0,31.1169,31.1169,31.0671,31.0671,100172.0
2016-07-13 14:05:00,37.4,37.42,37.39,37.41,129561.0,31.0754,31.092,31.0671,31.0837,129561.0
2016-07-13 14:10:00,37.42,37.45,37.41,37.44,112976.0,31.092,31.1169,31.0837,31.1086,112976.0
2016-07-13 14:15:00,37.44,37.45,37.43,37.44,33271.0,31.1086,31.1169,31.1003,31.1086,33271.0
2016-07-13 14:20:00,37.44,37.45,37.42,37.45,82975.0,31.1086,31.1169,31.092,31.1169,82975.0
2016-07-13 14:25:00,37.45,37.5,37.44,37.5,47166.0,31.1169,31.1585,31.1086,31.1585,47166.0
2016-07-13 14:30:00,37.49,37.5,37.49,37.49,32290.0,31.1502,31.1585,31.1502,31.1502,32290.0
2016-07-13 14:35:00,37.5,37.54,37.49,37.52,125228.0,31.1585,31.1917,31.1502,31.1751,125228.0
2016-07-13 14:40:00,37.52,37.53,37.49,37.51,46126.0,31.1751,31.1834,31.1502,31.1668,46126.0
2016-07-13 14:45:00,37.51,37.52,37.5,37.52,68849.0,31.1668,31.1751,31.1585,31.1751,68849.0
2016-07-13 14:50:00,37.52,37.53,37.51,37.52,96530.0,31.1751,31.1834,31.1668,31.1751,96530.0
2016-07-13 14:55:00,37.52,37.53,37.49,37.5,46766.0,31.1751,31.1834,31.1502,31.1585,46766.0
2016-07-13 15:00:00,37.5,37.51,37.49,37.5,18757.0,31.1585,31.1668,31.1502,31.1585,18757.0
2016-07-13 15:05:00,37.51,37.51,37.5,37.5,130924.0,31.1668,31.1668,31.1585,31.1585,130924.0
2016-07-13 15:10:00,37.51,37.52,37.5,37.52,40541.0,31.1668,31.1751,31.1585,31.1751,40541.0
2016-07-13 15:15:00,37.52,37.52,37.5,37.51,53243.0,31.1751,31.1751,31.1585,31.1668,53243.0
2016-07-13 15:20:00,37.5,37.51,37.5,37.5,24699.0,31.1585,31.1668,31.1585,31.1585,24699.0
2016-07-13 15:25:00,37.5,37.51,37.5,37.51,57227.0,31.1585,31.1668,31.1585,31.1668,57227.0
2016-07-13 15:30:00,37.51,37.51,37.47,37.47,143465.0,31.1668,31.1668,31.1336,31.1336,143465.0
2016-07-13 15:35:00,37.47,37.48,37.45,37.45,68528.0,31.1336,31.1419,31.1169,31.1169,68528.0
2016-07-13 15:40:00,37.45,37.5,37.45,37.49,112243.0,31.1169,31.1585,31.1169,31.1502,112243.0
2016-07-13 15:45:00,37.48,37.49,37.47,37.47,109270.0,31.1419,31.1502,31.1336,31.1336,109270.0
2016-07-13 15:50:00,37.48,37.48,37.45,37.45,133736.0,31.1419,31.1419,31.1169,31.1169,133736.0
2016-07-13 15:55:00,37.45,37.5,37.45,37.49,471458.0,31.1169,31.1585,31.1169,31.1502,471458.0
2016-07-14 09:30:00,37.48,37.58,37.41,37.49,117404.0,31.1419,31.2249,31.0837,31.1502,117404.0
2016-07-14 09:35:00,37.51,37.62,37.5,37.53,148604.0,31.1668,31.2582,31.1585,31.1834,148604.0
2016-07-14 09:40:00,37.53,37.6,37.48,37.49,120532.0,31.1834,31.2416,31.1419,31.1502,120532.0
2016-07-14 09:45:00,37.49,37.58,37.46,37.54,154832.0,31.1502,31.2249,31.1252,31.1917,154832.0
2016-07-14 09:50:00,37.55,37.59,37.53,37.55,57595.0,31.2,31.2333,31.1834,31.2,57595.0
2016-07-14 09:55:00,37.56,37.59,37.53,37.57,73070.0,31.2083,31.2333,31.1834,31.2166,73070.0
2016-07-14 10:00:00,37.57,37.59,37.53,37.58,103530.0,31.2166,31.2333,31.1834,31.2249,103530.0
2016-07-14 10:05:00,37.58,37.62,37.57,37.58,179916.0,31.2249,31.2582,31.2166,31.2249,179916.0
2016-07-14 10:10:00,37.58,37.59,37.53,37.54,114618.0,31.2249,31.2333,31.1834,31.1917,114618.0
2016-07-14 10:15:00,37.55,37.58,37.53,37.53,61004.0,31.2,31.2249,31.1834,31.1834,61004.0
2016-07-14 10:20:00,37.54,37.55,37.52,37.54,43484.0,31.1917,31.2,31.1751,31.1917,43484.0
2016-07-14 10:25:00,37.54,37.54,37.49,37.52,58132.0,31.1917,31.1917,31.1502,31.1751,58132.0
2016-07-14 10:30:00,37.52,37.54,37.49,37.51,98463.0,31.1751,31.1917,31.1502,31.1668,98463.0
2016-07-14 10:35:00,37.51,37.51,37.49,37.51,64666.0,31.1668,31.1668,31.1502,31.1668,64666.0
2016-07-14 10:40:00,37.5,37.53,37.5,37.52,90047.0,31.1585,31.1834,31.1585,31.1751,90047.0
2016-07-14 10:45:00,37.53,37.54,37.5,37.51,68669.0,31.1834,31.1917,31.1585,31.1668,68669.0
2016-07-14 10:50:00,37.51,37.53,37.51,37.52,104012.0,31.1668,31.1834,31.1668,31.1751,104012.0
2016-07-14 10:55:00,37.52,37.54,37.51,37.52,217466.0,31.1751,31.1917,31.1668,31.1751,217466.0
2016-07-14 11:00:00,37.52,37.55,37.51,37.53,101201.0,31.1751,31.2,31.1668,31.1834,101201.0
2016-07-14 11:05:00,37.54,37.57,37.53,37.56,131858.0,31.1917,31.2166,31.1834,31.2083,131858.0
2016-07-14 11:10:00,37.57,37.57,37.54,37.54,46140.0,31.2166,31.2166,31.1917,31.1917,46140.0
2016-07-14 11:15:00,37.55,37.57,37.52,37.55,92142.0,31.2,31.2166,31.1751,31.2,92142.0
2016-07-14 11:20:00,37.55,37.56,37.51,37.52,40908.0,31.2,31.2083,31.1668,31.1751,40908.0
2016-07-14 11:25:00,37.52,37.53,37.48,37.49,43550.0,31.1751,31.1834,31.1419,31.1502,43550.0
2016-07-14 11:30:00,37.49,37.5,37.46,37.47,32649.0,31.1502,31.1585,31.1252,31.1336,32649.0
2016-07-14 11:35:00,37.47,37.48,37.44,37.45,32585.0,31.1336,31.1419,31.1086,31.1169,32585.0
2016-07-14 11:40:00,37.45,37.49,37.45,37.47,45772.0,31.1169,31.1502,31.1169,31.1336,45772.0
2016-07-14 11:45:00,37.46,37.5,37.45,37.5,34054.0,31.1252,31.1585,31.1169,31.1585,34054.0
2016-07-14 11:50:00,37.49,37.5,37.48,37.5,66499.0,31.1502,31.1585,31.1419,31.1585,66499.0
2016-07-14 11:55:00,37.5,37.5,37.44,37.44,31307.0,31.1585,31.1585,31.1086,31.1086,31307.0
2016-07-14 12:00:00,37.44,37.48,37.41,37.45,49312.0,31.1086,31.1419,31.0837,31.1169,49312.0
2016-07-14 12:05:00,37.45,37.46,37.39,37.4,88468.0,31.1169,31.1252,31.0671,31.0754,88468.0
2016-07-14 12:10:00,37.4,37.41,37.37,37.37,33037.0,31.0754,31.0837,31.0505,31.0505,33037.0
2016-07-14 12:15:00,37.37,37.38,37.32,37.38,46976.0,31.0505,31.0588,31.0089,31.0588,46976.0
2016-07-14 12:20:00,37.38,37.38,37.28,37.3,221374.0,31.0588,31.0588,30.9757,30.9923,221374.0
2016-07-14 12:25:00,37.3,37.38,37.29,37.38,334692.0,30.9923,31.0588,30.984,31.0588,334692.0
2016-07-14 12:30:00,37.38,37.41,37.35,37.39,46001.0,31.0588,31.0837,31.0338,31.0671,46001.0
2016-07-14 12:35:00,37.39,37.43,37.38,37.43,15706.0,31.0671,31.1003,31.0588,31.1003,15706.0
2016-07-14 12:40:00,37.43,37.45,37.4,37.41,27256.0,31.1003,31.1169,31.0754,31.0837,27256.0
2016-07-14 12:45:00,37.41,37.42,37.39,37.41,31970.0,31.0837,31.092,31.0671,31.0837,31970.0
2016-07-14 12:50:00,37.42,37.46,37.41,37.45,14873.0,31.092,31.1252,31.0837,31.1169,14873.0
2016-07-14 12:55:00,37.45,37.48,37.44,37.47,65689.0,31.1169,31.1419,31.1086,31.1336,65689.0
2016-07-14 13:00:00,37.48,37.48,37.39,37.39,38883.0,31.1419,31.1419,31.0671,31.0671,38883.0
2016-07-14 13:05:00,37.39,37.39,37.33,37.33,51993.0,31.0671,31.0671,31.0172,31.0172,51993.0
2016-07-14 13:10:00,37.33,37.33,37.27,37.27,88800.0,31.0172,31.0172,30.9674,30.9674,88800.0
2016-07-14 13:15:00,37.27,37.28,37.2,37.23,78703.0,30.9674,30.9757,30.9092,30.9341,78703.0
2016-07-14 13:20:00,37.23,37.24,37.17,37.18,107258.0,30.9341,30.9424,30.8843,30.8926,107258.0
2016-07-14 13:25:00,37.17,37.18,37.15,37.15,79890.0,30.8843,30.8926,30.8677,30.8677,79890.0
2016-07-14 13:30:00,37.14,37.18,37.14,37.15,81083.0,30.8594,30.8926,30.8594,30.8677,81083.0
2016-07-14 13:35:00,37.15,37.15,37.14,37.15,74815.0,30.8677,30.8677,30.8594,30.8677,74815.0
2016-07-14 13:40:00,37.15,37.15,37.1,37.12,91507.0,30.8677,30.8677,30.8261,30.8427,91507.0
2016-07-14 13:45:00,37.12,37.14,37.11,37.12,62387.0,30.8427,30.8594,30.8344,30.8427,62387.0
2016-07-14 13:50:00,37.13,37.14,37.12,37.14,63598.0,30.851,30.8594,30.8427,30.8594,63598.0
2016-07-14 13:55:00,37.14,37.18,37.13,37.17,69703.0,30.8594,30.8926,30.851,30.8843,69703.0
2016-07-14 14:00:00,37.17,37.18,37.14,37.18,118351.0,30.8843,30.8926,30.8594,30.8926,118351.0
2016-07-14 14:05:00,37.18,37.18,37.16,37.16,195630.0,30.8926,30.8926,30.876,30.876,195630.0
2016-07-14 14:10:00,37.16,37.22,37.16,37.22,134514.0,30.876,30.9258,30.876,30.9258,134514.0
2016-07-14 14:15:00,37.22,37.29,37.21,37.29,32935.0,30.9258,30.984,30.9175,30.984,32935.0
2016-07-14 14:20:00,37.29,37.3,37.28,37.29,42027.0,30.984,30.9923,30.9757,30.984,42027.0
2016-07-14 14:25:00,37.29,37.32,37.28,37.32,45089.0,30.984,31.0089,30.9757,31.0089,45089.0
2016-07-14 14:30:00,37.31,37.35,37.31,37.34,40580.0,31.0006,31.0338,31.0006,31.0255,40580.0
2016-07-14 14:35:00,37.35,37.38,37.34,37.38,35101.0,31.0338,31.0588,31.0255,31.0588,35101.0
2016-07-14 14:40:00,37.38,37.39,37.35,37.35,35482.0,31.0588,31.0671,31.0338,31.0338,35482.0
2016-07-14 14:45:00,37.35,37.36,37.33,37.35,32828.0,31.0338,31.0422,31.0172,31.0338,32828.0
2016-07-14 14:50:00,37.36,37.36,37.33,37.34,27171.0,31.0422,31.0422,31.0172,31.0255,27171.0
2016-07-14 14:55:00,37.34,37.37,37.33,37.36,22584.0,31.0255,31.0505,31.0172,31.0422,22584.0
2016-07-14 15:00:00,37.37,37.37,37.35,37.37,37069.0,31.0505,31.0505,31.0338,31.0505,37069.0
2016-07-14 15:05:00,37.37,37.39,37.36,37.39,48035.0,31.0505,31.0671,31.0422,31.0671,48035.0
2016-07-14 15:10:00,37.39,37.42,37.38,37.41,38101.0,31.0671,31.092,31.0588,31.0837,38101.0
2016-07-14 15:15:00,37.4,37.43,37.39,37.41,44580.0,31.0754,31.1003,31.0671,31.0837,44580.0
2016-07-14 15:20:00,37.41,37.42,37.4,37.41,43210.0,31.0837,31.092,31.0754,31.0837,43210.0
2016-07-14 15:25:00,37.41,37.42,37.39,37.4,71490.0,31.0837,31.092,31.0671,31.0754,71490.0
2016-07-14 15:30:00,37.39,37.41,37.35,37.38,122428.0,31.0671,31.0837,31.0338,31.0588,122428.0
2016-07-14 15:35:00,37.38,37.38,37.35,37.35,40415.0,31.0588,31.0588,31.0338,31.0338,40415.0
2016-07-14 15:40:00,37.35,37.37,37.3,37.31,91910.0,31.0338,31.0505,30.9923,31.0006,91910.0
2016-07-14 15:45:00,37.32,37.34,37.27,37.27,95622.0,31.0089,31.0255,30.9674,30.9674,95622.0
2016-07-14 15:50:00,37.27,37.3,37.27,37.3,182837.0,30.9674,30.9923,30.9674,30.9923,182837.0
2016-07-14 15:55:00,37.3,37.3,37.27,37.27,278029.0,30.9923,30.9923,30.9674,30.9674,278029.0
2016-07-15 09:30:00,37.05,37.26,36.66,36.8,756609.0,30.7846,30.9591,30.4605,30.5769,756609.0
2016-07-15 09:35:00,36.82,37.03,36.79,37.01,110709.0,30.5935,30.768,30.5685,30.7513,110709.0
2016-07-15 09:40:00,37.01,37.23,37.01,37.22,119840.0,30.7513,30.9341,30.7513,30.9258,119840.0
2016-07-15 09:45:00,37.22,37.24,37.06,37.08,110445.0,30.9258,30.9424,30.7929,30.8095,110445.0
2016-07-15 09:50:00,37.08,37.1,36.98,37.0,104800.0,30.8095,30.8261,30.7264,30.743,104800.0
2016-07-15 09:55:00,36.99,36.99,36.8,36.82,197771.0,30.7347,30.7347,30.5769,30.5935,197771.0
2016-07-15 10:00:00,36.82,36.86,36.72,36.72,166266.0,30.5935,30.6267,30.5104,30.5104,166266.0
2016-07-15 10:05:00,36.73,36.74,36.61,36.66,162490.0,30.5187,30.527,30.419,30.4605,162490.0
2016-07-15 10:10:00,36.66,36.69,36.59,36.59,204415.0,30.4605,30.4855,30.4024,30.4024,204415.0
2016-07-15 10:15:00,36.59,36.66,36.56,36.65,211326.0,30.4024,30.4605,30.3774,30.4522,211326.0
2016-07-15 10:20:00,36.65,36.71,36.46,36.46,155299.0,30.4522,30.5021,30.2943,30.2943,155299.0
2016-07-15 10:25:00,36.47,36.58,36.44,36.57,153417.0,30.3027,30.3941,30.2777,30.3857,153417.0
2016-07-15 10:30:00,36.56,36.72,36.56,36.69,139384.0,30.3774,30.5104,30.3774,30.4855,139384.0
2016-07-15 10:35:00,36.7,36.79,36.69,36.78,120226.0,30.4938,30.5685,30.4855,30.5602,120226.0
2016-07-15 10:40:00,36.77,36.78,36.71,36.71,50802.0,30.5519,30.5602,30.5021,30.5021,50802.0
2016-07-15 10:45:00,36.71,36.73,36.67,36.69,80780.0,30.5021,30.5187,30.4688,30.4855,80780.0
2016-07-15 10:50:00,36.68,36.69,36.65,36.69,89695.0,30.4771,30.4855,30.4522,30.4855,89695.0
2016-07-15 10:55:00,36.68,36.71,36.66,36.68,79111.0,30.4771,30.5021,30.4605,30.4771,79111.0
2016-07-15 11:00:00,36.68,36.74,36.68,36.71,96831.0,30.4771,30.527,30.4771,30.5021,96831.0
2016-07-15 11:05:00,36.72,36.72,36.63,36.68,123033.0,30.5104,30.5104,30.4356,30.4771,123033.0
2016-07-15 11:10:00,36.68,36.72,36.65,36.66,44523.0,30.4771,30.5104,30.4522,30.4605,44523.0
2016-07-15 11:15:00,36.66,36.75,36.65,36.69,79120.0,30.4605,30.5353,30.4522,30.4855,79120.0
2016-07-15 11:20:00,36.69,36.78,36.69,36.75,63295.0,30.4855,30.5602,30.4855,30.5353,63295.0
2016-07-15 11:25:00,36.75,36.83,36.74,36.8,40961.0,30.5353,30.6018,30.527,30.5769,40961.0
2016-07-15 11:30:00,36.8,36.83,36.78,36.82,52831.0,30.5769,30.6018,30.5602,30.5935,52831.0
2016-07-15 11:35:00,36.82,36.82,36.75,36.76,39494.0,30.5935,30.5935,30.5353,30.5436,39494.0
2016-07-15 11:40:00,36.77,36.8,36.73,36.76,51665.0,30.5519,30.5769,30.5187,30.5436,51665.0
2016-07-15 11:45:00,36.76,36.76,36.67,36.68,49066.0,30.5436,30.5436,30.4688,30.4771,49066.0
2016-07-15 11:50:00,36.69,36.7,36.68,36.7,22922.0,30.4855,30.4938,30.4771,30.4938,22922.0
2016-07-15 11:55:00,36.7,36.7,36.66,36.68,51751.0,30.4938,30.4938,30.4605,30.4771,51751.0
2016-07-15 12:00:00,36.68,36.79,36.67,36.79,54679.0,30.4771,30.5685,30.4688,30.5685,54679.0
2016-07-15 12:05:00,36.79,36.8,36.75,36.77,76178.0,30.5685,30.5769,30.5353,30.5519,76178.0
2016-07-15 12:10:00,36.77,36.83,36.76,36.8,54174.0,30.5519,30.6018,30.5436,30.5769,54174.0
2016-07-15 12:15:00,36.8,36.83,36.77,36.78,50134.0,30.5769,30.6018,30.5519,30.5602,50134.0
2016-07-15 12:20:00,36.79,36.85,36.78,36.83,38639.0,30.5685,30.6184,30.5602,30.6018,38639.0
2016-07-15 12:25:00,36.83,36.86,36.82,36.84,44592.0,30.6018,30.6267,30.5935,30.6101,44592.0
2016-07-15 12:30:00,36.84,36.88,36.83,36.86,28395.0,30.6101,30.6433,30.6018,30.6267,28395.0
2016-07-15 12:35:00,36.87,36.87,36.83,36.86,68184.0,30.635,30.635,30.6018,30.6267,68184.0
2016-07-15 12:40:00,36.85,36.86,36.78,36.78,48779.0,30.6184,30.6267,30.5602,30.5602,48779.0
2016-07-15 12:45:00,36.78,36.79,36.72,36.73,56992.0,30.5602,30.5685,30.5104,30.5187,56992.0
2016-07-15 12:50:00,36.73,36.75,36.72,36.73,43983.0,30.5187,30.5353,30.5104,30.5187,43983.0
2016-07-15 12:55:00,36.73,36.75,36.72,36.75,22863.0,30.5187,30.5353,30.5104,30.5353,22863.0
2016-07-15 13:00:00,36.75,36.79,36.74,36.78,69778.0,30.5353,30.5685,30.527,30.5602,69778.0
2016-07-15 13:05:00,36.78,36.8,36.75,36.78,55808.0,30.5602,30.5769,30.5353,30.5602,55808.0
2016-07-15 13:10:00,36.78,36.78,36.72,36.73,51954.0,30.5602,30.5602,30.5104,30.5187,51954.0
2016-07-15 13:15:00,36.72,36.74,36.71,36.71,20068.0,30.5104,30.527,30.5021,30.5021,20068.0
2016-07-15 13:20:00,36.71,36.72,36.69,36.7,38389.0,30.5021,30.5104,30.4855,30.4938,38389.0
2016-07-15 13:25:00,36.69,36.7,36.66,36.66,61884.0,30.4855,30.4938,30.4605,30.4605,61884.0
2016-07-15 13:30:00,36.66,36.73,36.66,36.72,46792.0,30.4605,30.5187,30.4605,30.5104,46792.0
2016-07-15 13:35:00,36.73,36.73,36.7,36.72,26490.0,30.5187,30.5187,30.4938,30.5104,26490.0
2016-07-15 13:40:00,36.72,36.73,36.69,36.7,44979.0,30.5104,30.5187,30.4855,30.4938,44979.0
2016-07-15 13:45:00,36.7,36.71,36.67,36.68,28560.0,30.4938,30.5021,30.4688,30.4771,28560.0
2016-07-15 13:50:00,36.68,36.68,36.65,36.66,39095.0,30.4771,30.4771,30.4522,30.4605,39095.0
2016-07-15 13:55:00,36.66,36.71,36.66,36.71,27921.0,30.4605,30.5021,30.4605,30.5021,27921.0
2016-07-15 14:00:00,36.7,36.71,36.66,36.69,79058.0,30.4938,30.5021,30.4605,30.4855,79058.0
2016-07-15 14:05:00,36.68,36.71,36.66,36.71,54138.0,30.4771,30.5021,30.4605,30.5021,54138.0
2016-07-15 14:10:00,36.71,36.77,36.68,36.77,105097.0,30.5021,30.5519,30.4771,30.5519,105097.0
2016-07-15 14:15:00,36.77,36.79,36.71,36.79,41611.0,30.5519,30.5685,30.5021,30.5685,41611.0
2016-07-15 14:20:00,36.78,36.79,36.75,36.79,42863.0,30.5602,30.5685,30.5353,30.5685,42863.0
2016-07-15 14:25:00,36.79,36.81,36.78,36.8,31368.0,30.5685,30.5852,30.5602,30.5769,31368.0
2016-07-15 14:30:00,36.8,36.81,36.78,36.79,36480.0,30.5769,30.5852,30.5602,30.5685,36480.0
2016-07-15 14:35:00,36.8,36.81,36.77,36.77,34416.0,30.5769,30.5852,30.5519,30.5519,34416.0
2016-07-15 14:40:00,36.77,36.79,36.77,36.79,31760.0,30.5519,30.5685,30.5519,30.5685,31760.0
2016-07-15 14:45:00,36.78,36.81,36.77,36.81,36771.0,30.5602,30.5852,30.5519,30.5852,36771.0
2016-07-15 14:50:00,36.8,36.81,36.77,36.8,31992.0,30.5769,30.5852,30.5519,30.5769,31992.0
2016-07-15 14:55:00,36.8,36.81,36.78,36.8,45518.0,30.5769,30.5852,30.5602,30.5769,45518.0
2016-07-15 15:00:00,36.8,36.81,36.78,36.79,58774.0,30.5769,30.5852,30.5602,30.5685,58774.0
2016-07-15 15:05:00,36.79,36.8,36.78,36.79,55110.0,30.5685,30.5769,30.5602,30.5685,55110.0
2016-07-15 15:10:00,36.79,36.79,36.78,36.79,26866.0,30.5685,30.5685,30.5602,30.5685,26866.0
2016-07-15 15:15:00,36.79,36.8,36.75,36.77,67399.0,30.5685,30.5769,30.5353,30.5519,67399.0
2016-07-15 15:20:00,36.77,36.77,36.74,36.76,80181.0,30.5519,30.5519,30.527,30.5436,80181.0
2016-07-15 15:25:00,36.76,36.77,36.74,36.77,66353.0,30.5436,30.5519,30.527,30.5519,66353.0
2016-07-15 15:30:00,36.77,36.79,36.76,36.77,71451.0,30.5519,30.5685,30.5436,30.5519,71451.0
2016-07-15 15:35:00,36.77,36.8,36.76,36.8,109085.0,30.5519,30.5769,30.5436,30.5769,109085.0
2016-07-15 15:40:00,36.8,36.8,36.72,36.74,150378.0,30.5769,30.5769,30.5104,30.527,150378.0
2016-07-15 15:45:00,36.73,36.76,36.73,36.75,105642.0,30.5187,30.5436,30.5187,30.5353,105642.0
2016-07-15 15:50:00,36.75,36.75,36.71,36.72,207770.0,30.5353,30.5353,30.5021,30.5104,207770.0
2016-07-15 15:55:00,36.72,36.74,36.71,36.71,390921.0,30.5104,30.527,30.5021,30.5021,390921.0
2016-07-18 09:30:00,36.69,36.7,36.47,36.63,200632.0,30.4855,30.4938,30.3027,30.4356,200632.0
2016-07-18 09:35:00,36.63,36.75,36.61,36.73,61981.0,30.4356,30.5353,30.419,30.5187,61981.0
2016-07-18 09:40:00,36.72,36.77,36.59,36.59,122714.0,30.5104,30.5519,30.4024,30.4024,122714.0
2016-07-18 09:45:00,36.6,36.68,36.57,36.59,78426.0,30.4107,30.4771,30.3857,30.4024,78426.0
2016-07-18 09:50:00,36.59,36.61,36.5,36.59,87973.0,30.4024,30.419,30.3276,30.4024,87973.0
2016-07-18 09:55:00,36.59,36.6,36.55,36.58,62570.0,30.4024,30.4107,30.3691,30.3941,62570.0
2016-07-18 10:00:00,36.57,36.61,36.53,36.57,108159.0,30.3857,30.419,30.3525,30.3857,108159.0
2016-07-18 10:05:00,36.57,36.73,36.57,36.72,73283.0,30.3857,30.5187,30.3857,30.5104,73283.0
2016-07-18 10:10:00,36.72,36.76,36.69,36.73,70818.0,30.5104,30.5436,30.4855,30.5187,70818.0
2016-07-18 10:15:00,36.74,36.85,36.73,36.81,45134.0,30.527,30.6184,30.5187,30.5852,45134.0
2016-07-18 10:20:00,36.81,36.82,36.76,36.79,59560.0,30.5852,30.5935,30.5436,30.5685,59560.0
2016-07-18 10:25:00,36.8,36.83,36.77,36.79,40508.0,30.5769,30.6018,30.5519,30.5685,40508.0
2016-07-18 10:30:00,36.8,36.81,36.77,36.78,64910.0,30.5769,30.5852,30.5519,30.5602,64910.0
2016-07-18 10:35:00,36.79,36.79,36.73,36.77,46618.0,30.5685,30.5685,30.5187,30.5519,46618.0
2016-07-18 10:40:00,36.77,36.78,36.73,36.73,52644.0,30.5519,30.5602,30.5187,30.5187,52644.0
2016-07-18 10:45:00,36.74,36.75,36.73,36.75,47527.0,30.527,30.5353,30.5187,30.5353,47527.0
2016-07-18 10:50:00,36.75,36.75,36.71,36.72,59027.0,30.5353,30.5353,30.5021,30.5104,59027.0
2016-07-18 10:55:00,36.71,36.71,36.67,36.69,73497.0,30.5021,30.5021,30.4688,30.4855,73497.0
2016-07-18 11:00:00,36.7,36.75,36.69,36.75,59251.0,30.4938,30.5353,30.4855,30.5353,59251.0
2016-07-18 11:05:00,36.75,36.78,36.71,36.75,43505.0,30.5353,30.5602,30.5021,30.5353,43505.0
2016-07-18 11:10:00,36.75,36.78,36.73,36.73,57552.0,30.5353,30.5602,30.5187,30.5187,57552.0
2016-07-18 11:15:00,36.73,36.75,36.7,36.72,69863.0,30.5187,30.5353,30.4938,30.5104,69863.0
2016-07-18 11:20:00,36.72,36.72,36.67,36.67,47123.0,30.5104,30.5104,30.4688,30.4688,47123.0
2016-07-18 11:25:00,36.68,36.68,36.61,36.65,52366.0,30.4771,30.4771,30.419,30.4522,52366.0
2016-07-18 11:30:00,36.64,36.67,36.59,36.59,40773.0,30.4439,30.4688,30.4024,30.4024,40773.0
2016-07-18 11:35:00,36.59,36.61,36.55,36.59,52823.0,30.4024,30.419,30.3691,30.4024,52823.0
2016-07-18 11:40:00,36.59,36.65,36.58,36.62,38663.0,30.4024,30.4522,30.3941,30.4273,38663.0
2016-07-18 11:45:00,36.63,36.64,36.61,36.63,50347.0,30.4356,30.4439,30.419,30.4356,50347.0
2016-07-18 11:50:00,36.63,36.64,36.6,36.6,35156.0,30.4356,30.4439,30.4107,30.4107,35156.0
2016-07-18 11:55:00,36.59,36.62,36.59,36.59,28770.0,30.4024,30.4273,30.4024,30.4024,28770.0
2016-07-18 12:00:00,36.59,36.64,36.59,36.63,60811.0,30.4024,30.4439,30.4024,30.4356,60811.0
2016-07-18 12:05:00,36.63,36.68,36.61,36.68,32426.0,30.4356,30.4771,30.419,30.4771,32426.0
2016-07-18 12:10:00,36.68,36.7,36.66,36.67,52462.0,30.4771,30.4938,30.4605,30.4688,52462.0
2016-07-18 12:15:00,36.67,36.69,36.63,36.64,29344.0,30.4688,30.4855,30.4356,30.4439,29344.0
2016-07-18 12:20:00,36.64,36.66,36.62,36.64,28864.0,30.4439,30.4605,30.4273,30.4439,28864.0
2016-07-18 12:25:00,36.64,36.66,36.62,36.63,38583.0,30.4439,30.4605,30.4273,30.4356,38583.0
2016-07-18 12:30:00,36.64,36.65,36.62,36.63,28773.0,30.4439,30.4522,30.4273,30.4356,28773.0
2016-07-18 12:35:00,36.63,36.64,36.6,36.6,23551.0,30.4356,30.4439,30.4107,30.4107,23551.0
2016-07-18 12:40:00,36.6,36.61,36.59,36.6,78437.0,30.4107,30.419,30.4024,30.4107,78437.0
2016-07-18 12:45:00,36.6,36.6,36.54,36.54,79098.0,30.4107,30.4107,30.3608,30.3608,79098.0
2016-07-18 12:50:00,36.55,36.56,36.54,36.56,35098.0,30.3691,30.3774,30.3608,30.3774,35098.0
2016-07-18 12:55:00,36.55,36.56,36.55,36.56,25348.0,30.3691,30.3774,30.3691,30.3774,25348.0
2016-07-18 13:00:00,36.55,36.56,36.53,36.53,76277.0,30.3691,30.3774,30.3525,30.3525,76277.0
2016-07-18 13:05:00,36.54,36.54,36.5,36.5,70944.0,30.3608,30.3608,30.3276,30.3276,70944.0
2016-07-18 13:10:00,36.51,36.52,36.49,36.49,69256.0,30.3359,30.3442,30.3193,30.3193,69256.0
2016-07-18 13:15:00,36.5,36.5,36.49,36.49,12389.0,30.3276,30.3276,30.3193,30.3193,12389.0
2016-07-18 13:20:00,36.5,36.51,36.44,36.44,146398.0,30.3276,30.3359,30.2777,30.2777,146398.0
2016-07-18 13:25:00,36.45,36.47,36.42,36.44,182468.0,30.286,30.3027,30.2611,30.2777,182468.0
2016-07-18 13:30:00,36.44,36.45,36.41,36.43,78506.0,30.2777,30.286,30.2528,30.2694,78506.0
2016-07-18 13:35:00,36.43,36.5,36.42,36.47,67848.0,30.2694,30.3276,30.2611,30.3027,67848.0
2016-07-18 13:40:00,36.47,36.49,36.46,36.49,39400.0,30.3027,30.3193,30.2943,30.3193,39400.0
2016-07-18 13:45:00,36.49,36.5,36.48,36.48,25102.0,30.3193,30.3276,30.311,30.311,25102.0
2016-07-18 13:50:00,36.48,36.49,36.42,36.42,136434.0,30.311,30.3193,30.2611,30.2611,136434.0
2016-07-18 13:55:00,36.42,36.44,36.4,36.41,119988.0,30.2611,30.2777,30.2445,30.2528,119988.0
2016-07-18 14:00:00,36.42,36.46,36.41,36.43,60603.0,30.2611,30.2943,30.2528,30.2694,60603.0
2016-07-18 14:05:00,36.43,36.43,36.39,36.4,44311.0,30.2694,30.2694,30.2362,30.2445,44311.0
2016-07-18 14:10:00,36.39,36.4,36.35,36.37,196343.0,30.2362,30.2445,30.203,30.2196,196343.0
2016-07-18 14:15:00,36.37,36.37,36.34,36.37,67792.0,30.2196,30.2196,30.1946,30.2196,67792.0
2016-07-18 14:20:00,36.37,36.38,36.31,36.38,133483.0,30.2196,30.2279,30.1697,30.2279,133483.0
2016-07-18 14:25:00,36.39,36.42,36.36,36.42,86099.0,30.2362,30.2611,30.2113,30.2611,86099.0
2016-07-18 14:30:00,36.43,36.46,36.42,36.44,43662.0,30.2694,30.2943,30.2611,30.2777,43662.0
2016-07-18 14:35:00,36.45,36.47,36.4,36.41,73030.0,30.286,30.3027,30.2445,30.2528,73030.0
2016-07-18 14:40:00,36.41,36.46,36.41,36.45,31316.0,30.2528,30.2943,30.2528,30.286,31316.0
2016-07-18 14:45:00,36.46,36.47,36.45,36.47,43368.0,30.2943,30.3027,30.286,30.3027,43368.0
2016-07-18 14:50:00,36.47,36.47,36.42,36.42,85598.0,30.3027,30.3027,30.2611,30.2611,85598.0
2016-07-18 14:55:00,36.43,36.43,36.34,36.38,176739.0,30.2694,30.2694,30.1946,30.2279,176739.0
2016-07-18 15:00:00,36.38,36.41,36.37,36.39,51351.0,30.2279,30.2528,30.2196,30.2362,51351.0
2016-07-18 15:05:00,36.39,36.39,36.32,36.34,104342.0,30.2362,30.2362,30.178,30.1946,104342.0
2016-07-18 15:10:00,36.34,36.35,36.32,36.35,66801.0,30.1946,30.203,30.178,30.203,66801.0
2016-07-18 15:15:00,36.34,36.39,36.34,36.34,189761.0,30.1946,30.2362,30.1946,30.1946,189761.0
2016-07-18 15:20:00,36.35,36.38,36.34,36.36,90980.0,30.203,30.2279,30.1946,30.2113,90980.0
2016-07-18 15:25:00,36.36,36.39,36.35,36.39,58126.0,30.2113,30.2362,30.203,30.2362,58126.0
2016-07-18 15:30:00,36.39,36.41,36.35,36.36,123190.0,30.2362,30.2528,30.203,30.2113,123190.0
2016-07-18 15:35:00,36.36,36.37,36.34,36.34,176609.0,30.2113,30.2196,30.1946,30.1946,176609.0
2016-07-18 15:40:00,36.34,36.35,36.32,36.34,188549.0,30.1946,30.203,30.178,30.1946,188549.0
2016-07-18 15:45:00,36.34,36.34,36.3,36.31,287162.0,30.1946,30.1946,30.1614,30.1697,287162.0
2016-07-18 15:50:00,36.32,36.33,36.31,36.32,251123.0,30.178,30.1863,30.1697,30.178,251123.0
2016-07-18 15:55:00,36.32,36.35,36.3,36.32,680187.0,30.178,30.203,30.1614,30.178,680187.0
2016-07-19 09:30:00,36.3,36.35,36.05,36.25,235768.0,30.1614,30.203,29.9537,30.1199,235768.0
2016-07-19 09:35:00,36.25,36.31,36.21,36.29,62391.0,30.1199,30.1697,30.0866,30.1531,62391.0
2016-07-19 09:40:00,36.28,36.28,36.11,36.16,103852.0,30.1448,30.1448,30.0035,30.0451,103852.0
2016-07-19 09:45:00,36.15,36.25,36.14,36.21,43674.0,30.0368,30.1199,30.0285,30.0866,43674.0
2016-07-19 09:50:00,36.22,36.22,36.17,36.18,67612.0,30.0949,30.0949,30.0534,30.0617,67612.0
2016-07-19 09:55:00,36.18,36.22,36.14,36.2,119595.0,30.0617,30.0949,30.0285,30.0783,119595.0
2016-07-19 10:00:00,36.2,36.26,36.19,36.25,39749.0,30.0783,30.1282,30.07,30.1199,39749.0
2016-07-19 10:05:00,36.25,36.29,36.24,36.29,99664.0,30.1199,30.1531,30.1116,30.1531,99664.0
2016-07-19 10:10:00,36.29,36.29,36.23,36.23,120021.0,30.1531,30.1531,30.1032,30.1032,120021.0
2016-07-19 10:15:00,36.23,36.28,36.23,36.27,41241.0,30.1032,30.1448,30.1032,30.1365,41241.0
2016-07-19 10:20:00,36.27,36.31,36.26,36.3,32174.0,30.1365,30.1697,30.1282,30.1614,32174.0
2016-07-19 10:25:00,36.3,36.3,36.28,36.29,30328.0,30.1614,30.1614,30.1448,30.1531,30328.0
2016-07-19 10:30:00,36.29,36.37,36.29,36.36,56395.0,30.1531,30.2196,30.1531,30.2113,56395.0
2016-07-19 10:35:00,36.36,36.41,36.35,36.4,55247.0,30.2113,30.2528,30.203,30.2445,55247.0
2016-07-19 10:40:00,36.41,36.45,36.4,36.43,80804.0,30.2528,30.286,30.2445,30.2694,80804.0
2016-07-19 10:45:00,36.42,36.43,36.39,36.39,63606.0,30.2611,30.2694,30.2362,30.2362,63606.0
2016-07-19 10:50:00,36.39,36.42,36.39,36.4,65755.0,30.2362,30.2611,30.2362,30.2445,65755.0
2016-07-19 10:55:00,36.4,36.45,36.37,36.44,67527.0,30.2445,30.286,30.2196,30.2777,67527.0
2016-07-19 11:00:00,36.43,36.44,36.4,36.41,50767.0,30.2694,30.2777,30.2445,30.2528,50767.0
2016-07-19 11:05:00,36.41,36.41,36.37,36.4,35946.0,30.2528,30.2528,30.2196,30.2445,35946.0
2016-07-19 11:10:00,36.41,36.41,36.32,36.34,36111.0,30.2528,30.2528,30.178,30.1946,36111.0
2016-07-19 11:15:00,36.34,36.4,36.34,36.39,28179.0,30.1946,30.2445,30.1946,30.2362,28179.0
2016-07-19 11:20:00,36.39,36.4,36.33,36.4,53766.0,30.2362,30.2445,30.1863,30.2445,53766.0
2016-07-19 11:25:00,36.4,36.41,36.37,36.4,45675.0,30.2445,30.2528,30.2196,30.2445,45675.0
2016-07-19 11:30:00,36.4,36.4,36.34,36.35,45979.0,30.2445,30.2445,30.1946,30.203,45979.0
2016-07-19 11:35:00,36.34,36.38,36.34,36.37,53348.0,30.1946,30.2279,30.1946,30.2196,53348.0
2016-07-19 11:40:00,36.37,36.39,36.36,36.36,70503.0,30.2196,30.2362,30.2113,30.2113,70503.0
2016-07-19 11:45:00,36.35,36.37,36.32,36.36,31252.0,30.203,30.2196,30.178,30.2113,31252.0
2016-07-19 11:50:00,36.36,36.39,36.35,36.39,29520.0,30.2113,30.2362,30.203,30.2362,29520.0
2016-07-19 11:55:00,36.39,36.39,36.32,36.35,45374.0,30.2362,30.2362,30.178,30.203,45374.0
2016-07-19 12:00:00,36.34,36.38,36.34,36.37,71856.0,30.1946,30.2279,30.1946,30.2196,71856.0
2016-07-19 12:05:00,36.37,36.42,36.36,36.38,57412.0,30.2196,30.2611,30.2113,30.2279,57412.0
2016-07-19 12:10:00,36.38,36.4,36.34,36.39,37981.0,30.2279,30.2445,30.1946,30.2362,37981.0
2016-07-19 12:15:00,36.39,36.4,36.36,36.37,74764.0,30.2362,30.2445,30.2113,30.2196,74764.0
2016-07-19 12:20:00,36.38,36.4,36.37,36.4,17680.0,30.2279,30.2445,30.2196,30.2445,17680.0
2016-07-19 12:25:00,36.4,36.41,36.35,36.35,34833.0,30.2445,30.2528,30.203,30.203,34833.0
2016-07-19 12:30:00,36.35,36.36,36.34,36.36,29722.0,30.203,30.2113,30.1946,30.2113,29722.0
2016-07-19 12:35:00,36.35,36.35,36.3,36.31,38041.0,30.203,30.203,30.1614,30.1697,38041.0
2016-07-19 12:40:00,36.31,36.35,36.3,36.3,36547.0,30.1697,30.203,30.1614,30.1614,36547.0
2016-07-19 12:45:00,36.3,36.34,36.3,36.34,27889.0,30.1614,30.1946,30.1614,30.1946,27889.0
2016-07-19 12:50:00,36.34,36.36,36.31,36.36,36604.0,30.1946,30.2113,30.1697,30.2113,36604.0
2016-07-19 12:55:00,36.36,36.36,36.3,36.33,30228.0,30.2113,30.2113,30.1614,30.1863,30228.0
2016-07-19 13:00:00,36.33,36.34,36.32,36.32,10214.0,30.1863,30.1946,30.178,30.178,10214.0
2016-07-19 13:05:00,36.32,36.35,36.3,36.31,73350.0,30.178,30.203,30.1614,30.1697,73350.0
2016-07-19 13:10:00,36.32,36.32,36.31,36.31,6540.0,30.178,30.178,30.1697,30.1697,6540.0
2016-07-19 13:15:00,36.31,36.32,36.29,36.3,20512.0,30.1697,30.178,30.1531,30.1614,20512.0
2016-07-19 13:20:00,36.29,36.33,36.29,36.33,18815.0,30.1531,30.1863,30.1531,30.1863,18815.0
2016-07-19 13:25:00,36.33,36.33,36.26,36.27,25876.0,30.1863,30.1863,30.1282,30.1365,25876.0
2016-07-19 13:30:00,36.27,36.29,36.27,36.29,18375.0,30.1365,30.1531,30.1365,30.1531,18375.0
2016-07-19 13:35:00,36.29,36.29,36.25,36.25,25087.0,30.1531,30.1531,30.1199,30.1199,25087.0
2016-07-19 13:40:00,36.25,36.26,36.22,36.24,31675.0,30.1199,30.1282,30.0949,30.1116,31675.0
2016-07-19 13:45:00,36.25,36.25,36.22,36.25,23212.0,30.1199,30.1199,30.0949,30.1199,23212.0
2016-07-19 13:50:00,36.25,36.25,36.23,36.23,16447.0,30.1199,30.1199,30.1032,30.1032,16447.0
2016-07-19 13:55:00,36.23,36.24,36.22,36.22,22644.0,30.1032,30.1116,30.0949,30.0949,22644.0
2016-07-19 14:00:00,36.22,36.26,36.22,36.25,42507.0,30.0949,30.1282,30.0949,30.1199,42507.0
2016-07-19 14:05:00,36.25,36.25,36.24,36.25,21451.0,30.1199,30.1199,30.1116,30.1199,21451.0
2016-07-19 14:10:00,36.25,36.25,36.22,36.22,43077.0,30.1199,30.1199,30.0949,30.0949,43077.0
2016-07-19 14:15:00,36.22,36.28,36.22,36.26,38526.0,30.0949,30.1448,30.0949,30.1282,38526.0
2016-07-19 14:20:00,36.26,36.27,36.24,36.27,21779.0,30.1282,30.1365,30.1116,30.1365,21779.0
2016-07-19 14:25:00,36.27,36.27,36.22,36.22,35611.0,30.1365,30.1365,30.0949,30.0949,35611.0
2016-07-19 14:30:00,36.23,36.23,36.19,36.19,32070.0,30.1032,30.1032,30.07,30.07,32070.0
2016-07-19 14:35:00,36.2,36.22,36.17,36.22,34565.0,30.0783,30.0949,30.0534,30.0949,34565.0
2016-07-19 14:40:00,36.21,36.25,36.21,36.24,24039.0,30.0866,30.1199,30.0866,30.1116,24039.0
2016-07-19 14:45:00,36.25,36.26,36.21,36.23,30868.0,30.1199,30.1282,30.0866,30.1032,30868.0
2016-07-19 14:50:00,36.22,36.23,36.21,36.21,21773.0,30.0949,30.1032,30.0866,30.0866,21773.0
2016-07-19 14:55:00,36.21,36.23,36.2,36.2,22635.0,30.0866,30.1032,30.0783,30.0783,22635.0
2016-07-19 15:00:00,36.21,36.24,36.18,36.2,105182.0,30.0866,30.1116,30.0617,30.0783,105182.0
2016-07-19 15:05:00,36.2,36.21,36.17,36.19,53307.0,30.0783,30.0866,30.0534,30.07,53307.0
2016-07-19 15:10:00,36.19,36.2,36.19,36.2,16117.0,30.07,30.0783,30.07,30.0783,16117.0
2016-07-19 15:15:00,36.2,36.2,36.18,36.2,59574.0,30.0783,30.0783,30.0617,30.0783,59574.0
2016-07-19 15:20:00,36.2,36.22,36.19,36.22,47618.0,30.0783,30.0949,30.07,30.0949,47618.0
2016-07-19 15:25:00,36.22,36.22,36.21,36.21,22415.0,30.0949,30.0949,30.0866,30.0866,22415.0
2016-07-19 15:30:00,36.21,36.23,36.2,36.2,80806.0,30.0866,30.1032,30.0783,30.0783,80806.0
2016-07-19 15:35:00,36.21,36.23,36.2,36.22,44976.0,30.0866,30.1032,30.0783,30.0949,44976.0
2016-07-19 15:40:00,36.22,36.24,36.21,36.22,76032.0,30.0949,30.1116,30.0866,30.0949,76032.0
2016-07-19 15:45:00,36.21,36.22,36.21,36.21,56715.0,30.0866,30.0949,30.0866,30.0866,56715.0
2016-07-19 15:50:00,36.22,36.23,36.21,36.22,101952.0,30.0949,30.1032,30.0866,30.0949,101952.0
2016-07-19 15:55:00,36.22,36.22,36.19,36.22,336721.0,30.0949,30.0949,30.07,30.0949,336721.0
2016-07-20 09:30:00,36.36,36.39,36.11,36.22,95391.0,30.2113,30.2362,30.0035,30.0949,95391.0
2016-07-20 09:35:00,36.22,36.27,36.2,36.25,22204.0,30.0949,30.1365,30.0783,30.1199,22204.0
2016-07-20 09:40:00,36.26,36.26,36.09,36.1,91515.0,30.1282,30.1282,29.9869,29.9952,91515.0
2016-07-20 09:45:00,36.09,36.19,36.09,36.16,37259.0,29.9869,30.07,29.9869,30.0451,37259.0
2016-07-20 09:50:00,36.17,36.32,36.16,36.31,46717.0,30.0534,30.178,30.0451,30.1697,46717.0
2016-07-20 09:55:00,36.31,36.33,36.27,36.29,41811.0,30.1697,30.1863,30.1365,30.1531,41811.0
2016-07-20 10:00:00,36.28,36.31,36.24,36.31,67550.0,30.1448,30.1697,30.1116,30.1697,67550.0
2016-07-20 10:05:00,36.31,36.35,36.29,36.34,71419.0,30.1697,30.203,30.1531,30.1946,71419.0
2016-07-20 10:10:00,36.33,36.36,36.31,36.35,49352.0,30.1863,30.2113,30.1697,30.203,49352.0
2016-07-20 10:15:00,36.35,36.4,36.35,36.38,32967.0,30.203,30.2445,30.203,30.2279,32967.0
2016-07-20 10:20:00,36.38,36.42,36.35,36.36,60297.0,30.2279,30.2611,30.203,30.2113,60297.0
2016-07-20 10:25:00,36.35,36.41,36.33,36.41,124501.0,30.203,30.2528,30.1863,30.2528,124501.0
2016-07-20 10:30:00,36.41,36.46,36.39,36.44,91720.0,30.2528,30.2943,30.2362,30.2777,91720.0
2016-07-20 10:35:00,36.44,36.47,36.4,36.42,57604.0,30.2777,30.3027,30.2445,30.2611,57604.0
2016-07-20 10:40:00,36.41,36.48,36.41,36.48,45250.0,30.2528,30.311,30.2528,30.311,45250.0
2016-07-20 10:45:00,36.47,36.47,36.4,36.44,54261.0,30.3027,30.3027,30.2445,30.2777,54261.0
2016-07-20 10:50:00,36.44,36.49,36.43,36.49,37117.0,30.2777,30.3193,30.2694,30.3193,37117.0
2016-07-20 10:55:00,36.48,36.52,36.47,36.5,47147.0,30.311,30.3442,30.3027,30.3276,47147.0
2016-07-20 11:00:00,36.5,36.52,36.49,36.51,91084.0,30.3276,30.3442,30.3193,30.3359,91084.0
2016-07-20 11:05:00,36.52,36.54,36.51,36.54,25111.0,30.3442,30.3608,30.3359,30.3608,25111.0
2016-07-20 11:10:00,36.55,36.55,36.51,36.54,40388.0,30.3691,30.3691,30.3359,30.3608,40388.0
2016-07-20 11:15:00,36.54,36.55,36.51,36.54,33960.0,30.3608,30.3691,30.3359,30.3608,33960.0
2016-07-20 11:20:00,36.54,36.55,36.51,36.54,60347.0,30.3608,30.3691,30.3359,30.3608,60347.0
2016-07-20 11:25:00,36.53,36.55,36.51,36.54,54422.0,30.3525,30.3691,30.3359,30.3608,54422.0
2016-07-20 11:30:00,36.53,36.54,36.48,36.51,51609.0,30.3525,30.3608,30.311,30.3359,51609.0
2016-07-20 11:35:00,36.51,36.53,36.49,36.51,30103.0,30.3359,30.3525,30.3193,30.3359,30103.0
2016-07-20 11:40:00,36.52,36.53,36.5,36.52,11737.0,30.3442,30.3525,30.3276,30.3442,11737.0
2016-07-20 11:45:00,36.52,36.53,36.5,36.52,24746.0,30.3442,30.3525,30.3276,30.3442,24746.0
2016-07-20 11:50:00,36.52,36.54,36.48,36.49,39695.0,30.3442,30.3608,30.311,30.3193,39695.0
2016-07-20 11:55:00,36.49,36.5,36.47,36.48,24804.0,30.3193,30.3276,30.3027,30.311,24804.0
2016-07-20 12:00:00,36.47,36.48,36.46,36.48,35699.0,30.3027,30.311,30.2943,30.311,35699.0
2016-07-20 12:05:00,36.48,36.52,36.47,36.5,108319.0,30.311,30.3442,30.3027,30.3276,108319.0
2016-07-20 12:10:00,36.5,36.53,36.49,36.53,39684.0,30.3276,30.3525,30.3193,30.3525,39684.0
2016-07-20 12:15:00,36.53,36.54,36.52,36.54,18217.0,30.3525,30.3608,30.3442,30.3608,18217.0
2016-07-20 12:20:00,36.53,36.55,36.53,36.54,57986.0,30.3525,30.3691,30.3525,30.3608,57986.0
2016-07-20 12:25:00,36.54,36.55,36.52,36.54,27455.0,30.3608,30.3691,30.3442,30.3608,27455.0
2016-07-20 12:30:00,36.53,36.55,36.52,36.54,31101.0,30.3525,30.3691,30.3442,30.3608,31101.0
2016-07-20 12:35:00,36.54,36.55,36.51,36.52,22450.0,30.3608,30.3691,30.3359,30.3442,22450.0
2016-07-20 12:40:00,36.51,36.54,36.51,36.51,19822.0,30.3359,30.3608,30.3359,30.3359,19822.0
2016-07-20 12:45:00,36.52,36.53,36.5,36.52,20557.0,30.3442,30.3525,30.3276,30.3442,20557.0
2016-07-20 12:50:00,36.51,36.55,36.51,36.54,33460.0,30.3359,30.3691,30.3359,30.3608,33460.0
2016-07-20 12:55:00,36.54,36.54,36.5,36.51,33308.0,30.3608,30.3608,30.3276,30.3359,33308.0
2016-07-20 13:00:00,36.5,36.51,36.49,36.5,31486.0,30.3276,30.3359,30.3193,30.3276,31486.0
2016-07-20 13:05:00,36.5,36.51,36.49,36.5,17541.0,30.3276,30.3359,30.3193,30.3276,17541.0
2016-07-20 13:10:00,36.5,36.51,36.49,36.49,31696.0,30.3276,30.3359,30.3193,30.3193,31696.0
2016-07-20 13:15:00,36.5,36.51,36.49,36.5,9070.0,30.3276,30.3359,30.3193,30.3276,9070.0
2016-07-20 13:20:00,36.5,36.52,36.48,36.52,20865.0,30.3276,30.3442,30.311,30.3442,20865.0
2016-07-20 13:25:00,36.52,36.52,36.49,36.52,24000.0,30.3442,30.3442,30.3193,30.3442,24000.0
2016-07-20 13:30:00,36.51,36.51,36.48,36.5,24815.0,30.3359,30.3359,30.311,30.3276,24815.0
2016-07-20 13:35:00,36.49,36.51,36.46,36.46,130848.0,30.3193,30.3359,30.2943,30.2943,130848.0
2016-07-20 13:40:00,36.46,36.47,36.43,36.46,43228.0,30.2943,30.3027,30.2694,30.2943,43228.0
2016-07-20 13:45:00,36.47,36.47,36.45,36.45,10022.0,30.3027,30.3027,30.286,30.286,10022.0
2016-07-20 13:50:00,36.45,36.48,36.45,36.47,22904.0,30.286,30.311,30.286,30.3027,22904.0
2016-07-20 13:55:00,36.46,36.47,36.41,36.41,46733.0,30.2943,30.3027,30.2528,30.2528,46733.0
2016-07-20 14:00:00,36.41,36.42,36.37,36.39,40661.0,30.2528,30.2611,30.2196,30.2362,40661.0
2016-07-20 14:05:00,36.39,36.41,36.37,36.41,32408.0,30.2362,30.2528,30.2196,30.2528,32408.0
2016-07-20 14:10:00,36.41,36.42,36.35,36.35,40781.0,30.2528,30.2611,30.203,30.203,40781.0
2016-07-20 14:15:00,36.36,36.4,36.35,36.4,33247.0,30.2113,30.2445,30.203,30.2445,33247.0
2016-07-20 14:20:00,36.4,36.43,36.39,36.41,31365.0,30.2445,30.2694,30.2362,30.2528,31365.0
2016-07-20 14:25:00,36.41,36.43,36.4,36.42,26296.0,30.2528,30.2694,30.2445,30.2611,26296.0
2016-07-20 14:30:00,36.43,36.44,36.41,36.42,23312.0,30.2694,30.2777,30.2528,30.2611,23312.0
2016-07-20 14:35:00,36.43,36.43,36.38,36.41,29555.0,30.2694,30.2694,30.2279,30.2528,29555.0
2016-07-20 14:40:00,36.4,36.43,36.36,36.43,82148.0,30.2445,30.2694,30.2113,30.2694,82148.0
2016-07-20 14:45:00,36.43,36.48,36.42,36.47,58723.0,30.2694,30.311,30.2611,30.3027,58723.0
2016-07-20 14:50:00,36.46,36.49,36.44,36.45,34420.0,30.2943,30.3193,30.2777,30.286,34420.0
2016-07-20 14:55:00,36.45,36.47,36.45,36.45,23586.0,30.286,30.3027,30.286,30.286,23586.0
2016-07-20 15:00:00,36.45,36.46,36.44,36.45,39324.0,30.286,30.2943,30.2777,30.286,39324.0
2016-07-20 15:05:00,36.45,36.45,36.42,36.42,33448.0,30.286,30.286,30.2611,30.2611,33448.0
2016-07-20 15:10:00,36.42,36.42,36.38,36.39,43611.0,30.2611,30.2611,30.2279,30.2362,43611.0
2016-07-20 15:15:00,36.4,36.4,36.35,36.35,59961.0,30.2445,30.2445,30.203,30.203,59961.0
2016-07-20 15:20:00,36.36,36.37,36.35,36.37,28145.0,30.2113,30.2196,30.203,30.2196,28145.0
2016-07-20 15:25:00,36.37,36.39,36.35,36.38,61097.0,30.2196,30.2362,30.203,30.2279,61097.0
2016-07-20 15:30:00,36.38,36.39,36.37,36.39,100358.0,30.2279,30.2362,30.2196,30.2362,100358.0
2016-07-20 15:35:00,36.39,36.4,36.38,36.39,47384.0,30.2362,30.2445,30.2279,30.2362,47384.0
2016-07-20 15:40:00,36.39,36.39,36.37,36.39,50628.0,30.2362,30.2362,30.2196,30.2362,50628.0
2016-07-20 15:45:00,36.39,36.39,36.38,36.38,59614.0,30.2362,30.2362,30.2279,30.2279,59614.0
2016-07-20 15:50:00,36.39,36.39,36.38,36.39,83664.0,30.2362,30.2362,30.2279,30.2362,83664.0
2016-07-20 15:55:00,36.39,36.4,36.37,36.4,252824.0,30.2362,30.2445,30.2196,30.2445,252824.0
2016-07-21 09:30:00,36.29,36.32,36.12,36.17,150442.0,30.1531,30.178,30.0118,30.0534,150442.0
2016-07-21 09:35:00,36.16,36.24,36.15,36.2,34298.0,30.0451,30.1116,30.0368,30.0783,34298.0
2016-07-21 09:40:00,36.2,36.28,36.17,36.27,69281.0,30.0783,30.1448,30.0534,30.1365,69281.0
2016-07-21 09:45:00,36.27,36.31,36.26,36.3,32323.0,30.1365,30.1697,30.1282,30.1614,32323.0
2016-07-21 09:50:00,36.29,36.3,36.22,36.23,28069.0,30.1531,30.1614,30.0949,30.1032,28069.0
2016-07-21 09:55:00,36.24,36.24,36.21,36.21,19415.0,30.1116,30.1116,30.0866,30.0866,19415.0
2016-07-21 10:00:00,36.2,36.24,36.18,36.23,51850.0,30.0783,30.1116,30.0617,30.1032,51850.0
2016-07-21 10:05:00,36.23,36.23,36.16,36.16,44361.0,30.1032,30.1032,30.0451,30.0451,44361.0
2016-07-21 10:10:00,36.17,36.17,36.1,36.11,76936.0,30.0534,30.0534,29.9952,30.0035,76936.0
2016-07-21 10:15:00,36.12,36.15,36.09,36.12,51721.0,30.0118,30.0368,29.9869,30.0118,51721.0
2016-07-21 10:20:00,36.11,36.16,36.11,36.15,42270.0,30.0035,30.0451,30.0035,30.0368,42270.0
2016-07-21 10:25:00,36.15,36.2,36.14,36.17,26134.0,30.0368,30.0783,30.0285,30.0534,26134.0
2016-07-21 10:30:00,36.18,36.21,36.15,36.15,25068.0,30.0617,30.0866,30.0368,30.0368,25068.0
2016-07-21 10:35:00,36.16,36.21,36.16,36.21,17234.0,30.0451,30.0866,30.0451,30.0866,17234.0
2016-07-21 10:40:00,36.2,36.22,36.18,36.21,16315.0,30.0783,30.0949,30.0617,30.0866,16315.0
2016-07-21 10:45:00,36.2,36.25,36.19,36.25,49602.0,30.0783,30.1199,30.07,30.1199,49602.0
2016-07-21 10:50:00,36.24,36.26,36.23,36.24,17387.0,30.1116,30.1282,30.1032,30.1116,17387.0
2016-07-21 10:55:00,36.25,36.28,36.24,36.27,36365.0,30.1199,30.1448,30.1116,30.1365,36365.0
2016-07-21 11:00:00,36.27,36.29,36.25,36.27,72886.0,30.1365,30.1531,30.1199,30.1365,72886.0
2016-07-21 11:05:00,36.28,36.29,36.24,36.26,57507.0,30.1448,30.1531,30.1116,30.1282,57507.0
2016-07-21 11:10:00,36.26,36.32,36.25,36.27,44938.0,30.1282,30.178,30.1199,30.1365,44938.0
2016-07-21 11:15:00,36.27,36.29,36.25,36.29,13678.0,30.1365,30.1531,30.1199,30.1531,13678.0
2016-07-21 11:20:00,36.29,36.31,36.26,36.27,41324.0,30.1531,30.1697,30.1282,30.1365,41324.0
2016-07-21 11:25:00,36.27,36.32,36.26,36.31,31892.0,30.1365,30.178,30.1282,30.1697,31892.0
2016-07-21 11:30:00,36.3,36.31,36.27,36.29,26817.0,30.1614,30.1697,30.1365,30.1531,26817.0
2016-07-21 11:35:00,36.29,36.3,36.23,36.25,48305.0,30.1531,30.1614,30.1032,30.1199,48305.0
2016-07-21 11:40:00,36.25,36.26,36.22,36.23,33053.0,30.1199,30.1282,30.0949,30.1032,33053.0
2016-07-21 11:45:00,36.23,36.23,36.2,36.21,22882.0,30.1032,30.1032,30.0783,30.0866,22882.0
2016-07-21 11:50:00,36.21,36.21,36.18,36.21,20246.0,30.0866,30.0866,30.0617,30.0866,20246.0
2016-07-21 11:55:00,36.2,36.22,36.19,36.22,29228.0,30.0783,30.0949,30.07,30.0949,29228.0
2016-07-21 12:00:00,36.22,36.23,36.21,36.22,20380.0,30.0949,30.1032,30.0866,30.0949,20380.0
2016-07-21 12:05:00,36.22,36.23,36.19,36.2,27957.0,30.0949,30.1032,30.07,30.0783,27957.0
2016-07-21 12:10:00,36.2,36.21,36.18,36.19,25829.0,30.0783,30.0866,30.0617,30.07,25829.0
2016-07-21 12:15:00,36.19,36.21,36.15,36.15,29667.0,30.07,30.0866,30.0368,30.0368,29667.0
2016-07-21 12:20:00,36.15,36.16,36.11,36.13,23741.0,30.0368,30.0451,30.0035,30.0202,23741.0
2016-07-21 12:25:00,36.14,36.14,36.12,36.12,23319.0,30.0285,30.0285,30.0118,30.0118,23319.0
2016-07-21 12:30:00,36.12,36.13,36.11,36.13,16748.0,30.0118,30.0202,30.0035,30.0202,16748.0
2016-07-21 12:35:00,36.12,36.15,36.11,36.14,28095.0,30.0118,30.0368,30.0035,30.0285,28095.0
2016-07-21 12:40:00,36.13,36.14,36.09,36.11,35452.0,30.0202,30.0285,29.9869,30.0035,35452.0
2016-07-21 12:45:00,36.11,36.12,36.1,36.11,18562.0,30.0035,30.0118,29.9952,30.0035,18562.0
2016-07-21 12:50:00,36.11,36.11,36.06,36.07,21720.0,30.0035,30.0035,29.962,29.9703,21720.0
2016-07-21 12:55:00,36.08,36.09,36.07,36.09,20268.0,29.9786,29.9869,29.9703,29.9869,20268.0
2016-07-21 13:00:00,36.09,36.11,36.08,36.09,50707.0,29.9869,30.0035,29.9786,29.9869,50707.0
2016-07-21 13:05:00,36.09,36.14,36.08,36.13,37424.0,29.9869,30.0285,29.9786,30.0202,37424.0
2016-07-21 13:10:00,36.14,36.16,36.11,36.14,14018.0,30.0285,30.0451,30.0035,30.0285,14018.0
2016-07-21 13:15:00,36.13,36.14,36.12,36.14,10619.0,30.0202,30.0285,30.0118,30.0285,10619.0
2016-07-21 13:20:00,36.13,36.15,36.13,36.15,26555.0,30.0202,30.0368,30.0202,30.0368,26555.0
2016-07-21 13:25:00,36.15,36.16,36.14,36.14,17987.0,30.0368,30.0451,30.0285,30.0285,17987.0
2016-07-21 13:30:00,36.15,36.16,36.14,36.15,18174.0,30.0368,30.0451,30.0285,30.0368,18174.0
2016-07-21 13:35:00,36.15,36.15,36.12,36.14,24224.0,30.0368,30.0368,30.0118,30.0285,24224.0
2016-07-21 13:40:00,36.14,36.14,36.1,36.11,19305.0,30.0285,30.0285,29.9952,30.0035,19305.0
2016-07-21 13:45:00,36.11,36.12,36.07,36.08,20549.0,30.0035,30.0118,29.9703,29.9786,20549.0
2016-07-21 13:50:00,36.08,36.08,36.03,36.04,38374.0,29.9786,29.9786,29.9371,29.9454,38374.0
2016-07-21 13:55:00,36.04,36.04,36.0,36.02,55466.0,29.9454,29.9454,29.9121,29.9288,55466.0
2016-07-21 14:00:00,36.02,36.04,36.01,36.04,20415.0,29.9288,29.9454,29.9204,29.9454,20415.0
2016-07-21 14:05:00,36.04,36.04,36.01,36.02,34473.0,29.9454,29.9454,29.9204,29.9288,34473.0
2016-07-21 14:10:00,36.02,36.02,35.96,35.97,57241.0,29.9288,29.9288,29.8789,29.8872,57241.0
2016-07-21 14:15:00,35.96,35.97,35.95,35.96,21146.0,29.8789,29.8872,29.8706,29.8789,21146.0
2016-07-21 14:20:00,35.97,35.97,35.95,35.95,26638.0,29.8872,29.8872,29.8706,29.8706,26638.0
2016-07-21 14:25:00,35.96,35.96,35.94,35.95,41867.0,29.8789,29.8789,29.8623,29.8706,41867.0
2016-07-21 14:30:00,35.94,35.96,35.93,35.94,34843.0,29.8623,29.8789,29.854,29.8623,34843.0
2016-07-21 14:35:00,35.94,35.97,35.93,35.95,41734.0,29.8623,29.8872,29.854,29.8706,41734.0
2016-07-21 14:40:00,35.95,35.97,35.93,35.93,32674.0,29.8706,29.8872,29.854,29.854,32674.0
2016-07-21 14:45:00,35.94,35.95,35.93,35.94,29389.0,29.8623,29.8706,29.854,29.8623,29389.0
2016-07-21 14:50:00,35.94,35.96,35.93,35.95,14497.0,29.8623,29.8789,29.854,29.8706,14497.0
2016-07-21 14:55:00,35.95,35.95,35.91,35.92,43761.0,29.8706,29.8706,29.8374,29.8457,43761.0
2016-07-21 15:00:00,35.92,35.93,35.92,35.93,43684.0,29.8457,29.854,29.8457,29.854,43684.0
2016-07-21 15:05:00,35.92,35.93,35.88,35.89,90474.0,29.8457,29.854,29.8124,29.8207,90474.0
2016-07-21 15:10:00,35.89,35.89,35.86,35.87,43248.0,29.8207,29.8207,29.7958,29.8041,43248.0
2016-07-21 15:15:00,35.87,35.87,35.82,35.84,100413.0,29.8041,29.8041,29.7626,29.7792,100413.0
2016-07-21 15:20:00,35.85,35.86,35.83,35.85,47098.0,29.7875,29.7958,29.7709,29.7875,47098.0
2016-07-21 15:25:00,35.85,35.88,35.83,35.86,119802.0,29.7875,29.8124,29.7709,29.7958,119802.0
2016-07-21 15:30:00,35.87,35.92,35.86,35.92,56336.0,29.8041,29.8457,29.7958,29.8457,56336.0
2016-07-21 15:35:00,35.92,35.93,35.89,35.91,46820.0,29.8457,29.854,29.8207,29.8374,46820.0
2016-07-21 15:40:00,35.91,35.93,35.9,35.93,29802.0,29.8374,29.854,29.829,29.854,29802.0
2016-07-21 15:45:00,35.93,35.96,35.91,35.95,121102.0,29.854,29.8789,29.8374,29.8706,121102.0
2016-07-21 15:50:00,35.95,35.96,35.94,35.95,74331.0,29.8706,29.8789,29.8623,29.8706,74331.0
2016-07-21 15:55:00,35.95,35.98,35.94,35.95,299825.0,29.8706,29.8955,29.8623,29.8706,299825.0
2016-07-22 09:30:00,36.13,36.2,36.01,36.2,89932.0,30.0202,30.0783,29.9204,30.0783,89932.0
2016-07-22 09:35:00,36.2,36.2,36.1,36.1,39680.0,30.0783,30.0783,29.9952,29.9952,39680.0
2016-07-22 09:40:00,36.11,36.13,36.05,36.06,42522.0,30.0035,30.0202,29.9537,29.962,42522.0
2016-07-22 09:45:00,36.06,36.11,36.03,36.06,120185.0,29.962,30.0035,29.9371,29.962,120185.0
2016-07-22 09:50:00,36.05,36.07,36.0,36.01,58241.0,29.9537,29.9703,29.9121,29.9204,58241.0
2016-07-22 09:55:00,36.01,36.02,35.95,35.97,38605.0,29.9204,29.9288,29.8706,29.8872,38605.0
2016-07-22 10:00:00,35.97,36.01,35.9,35.91,60252.0,29.8872,29.9204,29.829,29.8374,60252.0
2016-07-22 10:05:00,35.91,35.91,35.8,35.81,59222.0,29.8374,29.8374,29.746,29.7543,59222.0
2016-07-22 10:10:00,35.81,35.83,35.8,35.81,41726.0,29.7543,29.7709,29.746,29.7543,41726.0
2016-07-22 10:15:00,35.8,35.86,35.8,35.84,40669.0,29.746,29.7958,29.746,29.7792,40669.0
2016-07-22 10:20:00,35.85,35.91,35.84,35.89,36283.0,29.7875,29.8374,29.7792,29.8207,36283.0
2016-07-22 10:25:00,35.89,35.91,35.88,35.89,18672.0,29.8207,29.8374,29.8124,29.8207,18672.0
2016-07-22 10:30:00,35.9,35.9,35.85,35.85,36605.0,29.829,29.829,29.7875,29.7875,36605.0
2016-07-22 10:35:00,35.85,35.89,35.85,35.87,28765.0,29.7875,29.8207,29.7875,29.8041,28765.0
2016-07-22 10:40:00,35.88,35.89,35.85,35.88,29210.0,29.8124,29.8207,29.7875,29.8124,29210.0
2016-07-22 10:45:00,35.89,35.95,35.89,35.93,30999.0,29.8207,29.8706,29.8207,29.854,30999.0
2016-07-22 10:50:00,35.93,35.93,35.88,35.9,29108.0,29.854,29.854,29.8124,29.829,29108.0
2016-07-22 10:55:00,35.9,35.92,35.89,35.9,23729.0,29.829,29.8457,29.8207,29.829,23729.0
2016-07-22 11:00:00,35.9,35.95,35.9,35.93,26949.0,29.829,29.8706,29.829,29.854,26949.0
2016-07-22 11:05:00,35.93,35.99,35.92,35.98,28074.0,29.854,29.9038,29.8457,29.8955,28074.0
2016-07-22 11:10:00,35.98,35.99,35.93,35.93,27062.0,29.8955,29.9038,29.854,29.854,27062.0
2016-07-22 11:15:00,35.93,36.01,35.92,35.98,77693.0,29.854,29.9204,29.8457,29.8955,77693.0
2016-07-22 11:20:00,35.99,36.05,35.98,36.04,17833.0,29.9038,29.9537,29.8955,29.9454,17833.0
2016-07-22 11:25:00,36.04,36.05,36.02,36.05,25358.0,29.9454,29.9537,29.9288,29.9537,25358.0
2016-07-22 11:30:00,36.04,36.06,36.03,36.05,15808.0,29.9454,29.962,29.9371,29.9537,15808.0
2016-07-22 11:35:00,36.04,36.07,36.04,36.04,11176.0,29.9454,29.9703,29.9454,29.9454,11176.0
2016-07-22 11:40:00,36.04,36.05,36.03,36.04,10287.0,29.9454,29.9537,29.9371,29.9454,10287.0
2016-07-22 11:45:00,36.05,36.08,36.04,36.04,17583.0,29.9537,29.9786,29.9454,29.9454,17583.0
2016-07-22 11:50:00,36.05,36.08,36.03,36.07,24841.0,29.9537,29.9786,29.9371,29.9703,24841.0
2016-07-22 11:55:00,36.08,36.1,36.06,36.09,18003.0,29.9786,29.9952,29.962,29.9869,18003.0
2016-07-22 12:00:00,36.09,36.13,36.08,36.1,46157.0,29.9869,30.0202,29.9786,29.9952,46157.0
2016-07-22 12:05:00,36.1,36.11,36.09,36.1,14492.0,29.9952,30.0035,29.9869,29.9952,14492.0
2016-07-22 12:10:00,36.09,36.13,36.09,36.11,28779.0,29.9869,30.0202,29.9869,30.0035,28779.0
2016-07-22 12:15:00,36.1,36.13,36.1,36.13,17646.0,29.9952,30.0202,29.9952,30.0202,17646.0
2016-07-22 12:20:00,36.13,36.15,36.09,36.09,43126.0,30.0202,30.0368,29.9869,29.9869,43126.0
2016-07-22 12:25:00,36.1,36.12,36.09,36.12,15857.0,29.9952,30.0118,29.9869,30.0118,15857.0
2016-07-22 12:30:00,36.12,36.13,36.09,36.09,17540.0,30.0118,30.0202,29.9869,29.9869,17540.0
2016-07-22 12:35:00,36.09,36.1,36.09,36.09,5812.0,29.9869,29.9952,29.9869,29.9869,5812.0
2016-07-22 12:40:00,36.1,36.11,36.09,36.1,14017.0,29.9952,30.0035,29.9869,29.9952,14017.0
2016-07-22 12:45:00,36.11,36.11,36.09,36.09,12169.0,30.0035,30.0035,29.9869,29.9869,12169.0
2016-07-22 12:50:00,36.09,36.11,36.09,36.1,16465.0,29.9869,30.0035,29.9869,29.9952,16465.0
2016-07-22 12:55:00,36.11,36.13,36.09,36.09,25625.0,30.0035,30.0202,29.9869,29.9869,25625.0
2016-07-22 13:00:00,36.1,36.12,36.08,36.08,10846.0,29.9952,30.0118,29.9786,29.9786,10846.0
2016-07-22 13:05:00,36.09,36.11,36.09,36.11,21509.0,29.9869,30.0035,29.9869,30.0035,21509.0
2016-07-22 13:10:00,36.11,36.12,36.09,36.11,18144.0,30.0035,30.0118,29.9869,30.0035,18144.0
2016-07-22 13:15:00,36.12,36.12,36.09,36.1,11174.0,30.0118,30.0118,29.9869,29.9952,11174.0
2016-07-22 13:20:00,36.1,36.11,36.09,36.09,8316.0,29.9952,30.0035,29.9869,29.9869,8316.0
2016-07-22 13:25:00,36.09,36.1,36.07,36.08,12223.0,29.9869,29.9952,29.9703,29.9786,12223.0
2016-07-22 13:30:00,36.08,36.09,36.08,36.09,4720.0,29.9786,29.9869,29.9786,29.9869,4720.0
2016-07-22 13:35:00,36.08,36.09,36.05,36.05,54849.0,29.9786,29.9869,29.9537,29.9537,54849.0
2016-07-22 13:40:00,36.05,36.07,36.04,36.05,37088.0,29.9537,29.9703,29.9454,29.9537,37088.0
2016-07-22 13:45:00,36.05,36.07,36.04,36.04,23148.0,29.9537,29.9703,29.9454,29.9454,23148.0
2016-07-22 13:50:00,36.04,36.04,36.02,36.02,28711.0,29.9454,29.9454,29.9288,29.9288,28711.0
2016-07-22 13:55:00,36.02,36.05,36.02,36.04,22730.0,29.9288,29.9537,29.9288,29.9454,22730.0
2016-07-22 14:00:00,36.04,36.05,36.0,36.01,15033.0,29.9454,29.9537,29.9121,29.9204,15033.0
2016-07-22 14:05:00,36.02,36.03,36.01,36.02,11186.0,29.9288,29.9371,29.9204,29.9288,11186.0
2016-07-22 14:10:00,36.02,36.04,36.02,36.03,27049.0,29.9288,29.9454,29.9288,29.9371,27049.0
2016-07-22 14:15:00,36.03,36.04,36.01,36.03,24877.0,29.9371,29.9454,29.9204,29.9371,24877.0
2016-07-22 14:20:00,36.04,36.04,36.01,36.01,15601.0,29.9454,29.9454,29.9204,29.9204,15601.0
2016-07-22 14:25:00,36.01,36.02,35.97,35.98,72587.0,29.9204,29.9288,29.8872,29.8955,72587.0
2016-07-22 14:30:00,35.98,35.99,35.96,35.96,33854.0,29.8955,29.9038,29.8789,29.8789,33854.0
2016-07-22 14:35:00,35.96,35.98,35.96,35.98,32057.0,29.8789,29.8955,29.8789,29.8955,32057.0
2016-07-22 14:40:00,35.98,35.99,35.96,35.99,20270.0,29.8955,29.9038,29.8789,29.9038,20270.0
2016-07-22 14:45:00,35.98,35.99,35.96,35.97,35728.0,29.8955,29.9038,29.8789,29.8872,35728.0
2016-07-22 14:50:00,35.97,35.98,35.94,35.95,47518.0,29.8872,29.8955,29.8623,29.8706,47518.0
2016-07-22 14:55:00,35.95,35.96,35.94,35.95,27863.0,29.8706,29.8789,29.8623,29.8706,27863.0
2016-07-22 15:00:00,35.95,35.97,35.94,35.95,36754.0,29.8706,29.8872,29.8623,29.8706,36754.0
2016-07-22 15:05:00,35.95,35.97,35.94,35.95,24838.0,29.8706,29.8872,29.8623,29.8706,24838.0
2016-07-22 15:10:00,35.95,35.97,35.95,35.95,22990.0,29.8706,29.8872,29.8706,29.8706,22990.0
2016-07-22 15:15:00,35.95,35.96,35.95,35.96,14740.0,29.8706,29.8789,29.8706,29.8789,14740.0
2016-07-22 15:20:00,35.96,35.99,35.95,35.98,38183.0,29.8789,29.9038,29.8706,29.8955,38183.0
2016-07-22 15:25:00,35.97,36.0,35.97,35.97,35849.0,29.8872,29.9121,29.8872,29.8872,35849.0
2016-07-22 15:30:00,35.98,36.0,35.97,36.0,30836.0,29.8955,29.9121,29.8872,29.9121,30836.0
2016-07-22 15:35:00,36.0,36.02,35.99,36.0,47064.0,29.9121,29.9288,29.9038,29.9121,47064.0
2016-07-22 15:40:00,35.99,36.02,35.97,36.01,80406.0,29.9038,29.9288,29.8872,29.9204,80406.0
2016-07-22 15:45:00,36.01,36.01,35.96,35.97,82449.0,29.9204,29.9204,29.8789,29.8872,82449.0
2016-07-22 15:50:00,35.98,35.99,35.97,35.98,55886.0,29.8955,29.9038,29.8872,29.8955,55886.0
2016-07-22 15:55:00,35.98,35.98,35.96,35.97,191728.0,29.8955,29.8955,29.8789,29.8872,191728.0
2016-07-25 09:30:00,35.71,35.74,35.42,35.45,411474.0,29.6712,29.6961,29.4302,29.4551,411474.0
2016-07-25 09:35:00,35.47,35.6,35.47,35.48,198872.0,29.4718,29.5798,29.4718,29.4801,198872.0
2016-07-25 09:40:00,35.49,35.67,35.47,35.62,211664.0,29.4884,29.6379,29.4718,29.5964,211664.0
2016-07-25 09:45:00,35.61,35.63,35.54,35.61,144833.0,29.5881,29.6047,29.5299,29.5881,144833.0
2016-07-25 09:50:00,35.61,35.65,35.58,35.59,96209.0,29.5881,29.6213,29.5632,29.5715,96209.0
2016-07-25 09:55:00,35.59,35.68,35.59,35.67,205255.0,29.5715,29.6463,29.5715,29.6379,205255.0
2016-07-25 10:00:00,35.67,35.76,35.67,35.74,64552.0,29.6379,29.7127,29.6379,29.6961,64552.0
2016-07-25 10:05:00,35.75,35.79,35.74,35.77,71629.0,29.7044,29.7377,29.6961,29.721,71629.0
2016-07-25 10:10:00,35.77,35.79,35.7,35.71,122432.0,29.721,29.7377,29.6629,29.6712,122432.0
2016-07-25 10:15:00,35.72,35.76,35.7,35.73,46745.0,29.6795,29.7127,29.6629,29.6878,46745.0
2016-07-25 10:20:00,35.73,35.73,35.67,35.72,46629.0,29.6878,29.6878,29.6379,29.6795,46629.0
2016-07-25 10:25:00,35.73,35.74,35.7,35.71,43674.0,29.6878,29.6961,29.6629,29.6712,43674.0
2016-07-25 10:30:00,35.71,35.72,35.68,35.7,65949.0,29.6712,29.6795,29.6463,29.6629,65949.0
2016-07-25 10:35:00,35.7,35.7,35.67,35.68,66459.0,29.6629,29.6629,29.6379,29.6463,66459.0
2016-07-25 10:40:00,35.69,35.73,35.65,35.66,96280.0,29.6546,29.6878,29.6213,29.6296,96280.0
2016-07-25 10:45:00,35.67,35.7,35.65,35.7,48506.0,29.6379,29.6629,29.6213,29.6629,48506.0
2016-07-25 10:50:00,35.69,35.7,35.67,35.67,41450.0,29.6546,29.6629,29.6379,29.6379,41450.0
2016-07-25 10:55:00,35.67,35.69,35.67,35.68,37390.0,29.6379,29.6546,29.6379,29.6463,37390.0
2016-07-25 11:00:00,35.68,35.68,35.66,35.68,33933.0,29.6463,29.6463,29.6296,29.6463,33933.0
2016-07-25 11:05:00,35.67,35.69,35.66,35.66,77782.0,29.6379,29.6546,29.6296,29.6296,77782.0
2016-07-25 11:10:00,35.67,35.69,35.66,35.68,42725.0,29.6379,29.6546,29.6296,29.6463,42725.0
2016-07-25 11:15:00,35.69,35.69,35.65,35.66,39913.0,29.6546,29.6546,29.6213,29.6296,39913.0
2016-07-25 11:20:00,35.66,35.66,35.64,35.65,34113.0,29.6296,29.6296,29.613,29.6213,34113.0
2016-07-25 11:25:00,35.65,35.65,35.6,35.61,49626.0,29.6213,29.6213,29.5798,29.5881,49626.0
2016-07-25 11:30:00,35.6,35.61,35.56,35.57,77967.0,29.5798,29.5881,29.5465,29.5549,77967.0
2016-07-25 11:35:00,35.57,35.57,35.55,35.55,53550.0,29.5549,29.5549,29.5382,29.5382,53550.0
2016-07-25 11:40:00,35.55,35.56,35.52,35.52,30685.0,29.5382,29.5465,29.5133,29.5133,30685.0
2016-07-25 11:45:00,35.52,35.59,35.52,35.59,77429.0,29.5133,29.5715,29.5133,29.5715,77429.0
2016-07-25 11:50:00,35.58,35.61,35.56,35.61,24763.0,29.5632,29.5881,29.5465,29.5881,24763.0
2016-07-25 11:55:00,35.61,35.61,35.52,35.52,59786.0,29.5881,29.5881,29.5133,29.5133,59786.0
2016-07-25 12:00:00,35.53,35.57,35.52,35.57,80922.0,29.5216,29.5549,29.5133,29.5549,80922.0
2016-07-25 12:05:00,35.57,35.59,35.56,35.59,54668.0,29.5549,29.5715,29.5465,29.5715,54668.0
2016-07-25 12:10:00,35.59,35.59,35.56,35.57,27868.0,29.5715,29.5715,29.5465,29.5549,27868.0
2016-07-25 12:15:00,35.57,35.57,35.53,35.55,27721.0,29.5549,29.5549,29.5216,29.5382,27721.0
2016-07-25 12:20:00,35.54,35.56,35.52,35.52,40988.0,29.5299,29.5465,29.5133,29.5133,40988.0
2016-07-25 12:25:00,35.53,35.55,35.51,35.51,107462.0,29.5216,29.5382,29.505,29.505,107462.0
2016-07-25 12:30:00,35.51,35.55,35.51,35.55,21307.0,29.505,29.5382,29.505,29.5382,21307.0
2016-07-25 12:35:00,35.55,35.57,35.54,35.55,26905.0,29.5382,29.5549,29.5299,29.5382,26905.0
2016-07-25 12:40:00,35.56,35.6,35.55,35.59,18110.0,29.5465,29.5798,29.5382,29.5715,18110.0
2016-07-25 12:45:00,35.6,35.62,35.58,35.59,35627.0,29.5798,29.5964,29.5632,29.5715,35627.0
2016-07-25 12:50:00,35.59,35.63,35.59,35.63,26636.0,29.5715,29.6047,29.5715,29.6047,26636.0
2016-07-25 12:55:00,35.63,35.66,35.63,35.65,26247.0,29.6047,29.6296,29.6047,29.6213,26247.0
2016-07-25 13:00:00,35.65,35.65,35.64,35.65,19256.0,29.6213,29.6213,29.613,29.6213,19256.0
2016-07-25 13:05:00,35.65,35.68,35.64,35.68,24928.0,29.6213,29.6463,29.613,29.6463,24928.0
2016-07-25 13:10:00,35.68,35.69,35.65,35.66,27744.0,29.6463,29.6546,29.6213,29.6296,27744.0
2016-07-25 13:15:00,35.66,35.67,35.61,35.66,68570.0,29.6296,29.6379,29.5881,29.6296,68570.0
2016-07-25 13:20:00,35.66,35.69,35.65,35.67,25269.0,29.6296,29.6546,29.6213,29.6379,25269.0
2016-07-25 13:25:00,35.68,35.73,35.67,35.73,40209.0,29.6463,29.6878,29.6379,29.6878,40209.0
2016-07-25 13:30:00,35.73,35.73,35.7,35.7,26872.0,29.6878,29.6878,29.6629,29.6629,26872.0
2016-07-25 13:35:00,35.71,35.73,35.7,35.72,27127.0,29.6712,29.6878,29.6629,29.6795,27127.0
2016-07-25 13:40:00,35.72,35.74,35.7,35.73,21511.0,29.6795,29.6961,29.6629,29.6878,21511.0
2016-07-25 13:45:00,35.74,35.74,35.68,35.69,32797.0,29.6961,29.6961,29.6463,29.6546,32797.0
2016-07-25 13:50:00,35.68,35.7,35.66,35.66,29772.0,29.6463,29.6629,29.6296,29.6296,29772.0
2016-07-25 13:55:00,35.66,35.68,35.66,35.67,28656.0,29.6296,29.6463,29.6296,29.6379,28656.0
2016-07-25 14:00:00,35.67,35.68,35.65,35.65,21403.0,29.6379,29.6463,29.6213,29.6213,21403.0
2016-07-25 14:05:00,35.65,35.67,35.64,35.65,47214.0,29.6213,29.6379,29.613,29.6213,47214.0
2016-07-25 14:10:00,35.65,35.65,35.64,35.64,12974.0,29.6213,29.6213,29.613,29.613,12974.0
2016-07-25 14:15:00,35.65,35.65,35.64,35.64,24634.0,29.6213,29.6213,29.613,29.613,24634.0
2016-07-25 14:20:00,35.65,35.7,35.64,35.7,73165.0,29.6213,29.6629,29.613,29.6629,73165.0
2016-07-25 14:25:00,35.7,35.7,35.64,35.67,66694.0,29.6629,29.6629,29.613,29.6379,66694.0
2016-07-25 14:30:00,35.68,35.68,35.67,35.68,21259.0,29.6463,29.6463,29.6379,29.6463,21259.0
2016-07-25 14:35:00,35.68,35.71,35.66,35.68,59981.0,29.6463,29.6712,29.6296,29.6463,59981.0
2016-07-25 14:40:00,35.67,35.69,35.67,35.69,26638.0,29.6379,29.6546,29.6379,29.6546,26638.0
2016-07-25 14:45:00,35.69,35.69,35.66,35.68,47335.0,29.6546,29.6546,29.6296,29.6463,47335.0
2016-07-25 14:50:00,35.68,35.68,35.67,35.68,17806.0,29.6463,29.6463,29.6379,29.6463,17806.0
2016-07-25 14:55:00,35.68,35.68,35.67,35.68,26050.0,29.6463,29.6463,29.6379,29.6463,26050.0
2016-07-25 15:00:00,35.68,35.68,35.67,35.68,33200.0,29.6463,29.6463,29.6379,29.6463,33200.0
2016-07-25 15:05:00,35.68,35.68,35.65,35.68,81326.0,29.6463,29.6463,29.6213,29.6463,81326.0
2016-07-25 15:10:00,35.68,35.7,35.67,35.7,31498.0,29.6463,29.6629,29.6379,29.6629,31498.0
2016-07-25 15:15:00,35.69,35.7,35.67,35.69,36788.0,29.6546,29.6629,29.6379,29.6546,36788.0
2016-07-25 15:20:00,35.69,35.72,35.68,35.72,46238.0,29.6546,29.6795,29.6463,29.6795,46238.0
2016-07-25 15:25:00,35.72,35.72,35.71,35.71,32339.0,29.6795,29.6795,29.6712,29.6712,32339.0
2016-07-25 15:30:00,35.71,35.75,35.71,35.75,131120.0,29.6712,29.7044,29.6712,29.7044,131120.0
2016-07-25 15:35:00,35.75,35.77,35.74,35.77,41521.0,29.7044,29.721,29.6961,29.721,41521.0
2016-07-25 15:40:00,35.77,35.77,35.75,35.76,83904.0,29.721,29.721,29.7044,29.7127,83904.0
2016-07-25 15:45:00,35.75,35.77,35.75,35.77,74965.0,29.7044,29.721,29.7044,29.721,74965.0
2016-07-25 15:50:00,35.76,35.77,35.74,35.75,111151.0,29.7127,29.721,29.6961,29.7044,111151.0
2016-07-25 15:55:00,35.75,35.79,35.74,35.79,215101.0,29.7044,29.7377,29.6961,29.7377,215101.0
2016-07-26 09:30:00,36.16,36.35,36.01,36.2,333631.0,30.0451,30.203,29.9204,30.0783,333631.0
2016-07-26 09:35:00,36.22,36.33,36.19,36.3,254569.0,30.0949,30.1863,30.07,30.1614,254569.0
2016-07-26 09:40:00,36.31,36.32,36.21,36.31,141865.0,30.1697,30.178,30.0866,30.1697,141865.0
2016-07-26 09:45:00,36.31,36.43,36.31,36.43,113706.0,30.1697,30.2694,30.1697,30.2694,113706.0
2016-07-26 09:50:00,36.44,36.46,36.33,36.34,94674.0,30.2777,30.2943,30.1863,30.1946,94674.0
2016-07-26 09:55:00,36.34,36.34,36.2,36.23,156978.0,30.1946,30.1946,30.0783,30.1032,156978.0
2016-07-26 10:00:00,36.24,36.33,36.22,36.26,119868.0,30.1116,30.1863,30.0949,30.1282,119868.0
2016-07-26 10:05:00,36.26,36.26,36.2,36.22,83267.0,30.1282,30.1282,30.0783,30.0949,83267.0
2016-07-26 10:10:00,36.23,36.27,36.21,36.23,104793.0,30.1032,30.1365,30.0866,30.1032,104793.0
2016-07-26 10:15:00,36.23,36.24,36.09,36.14,135602.0,30.1032,30.1116,29.9869,30.0285,135602.0
2016-07-26 10:20:00,36.14,36.16,36.06,36.08,76847.0,30.0285,30.0451,29.962,29.9786,76847.0
2016-07-26 10:25:00,36.09,36.13,36.08,36.13,44871.0,29.9869,30.0202,29.9786,30.0202,44871.0
2016-07-26 10:30:00,36.13,36.15,36.12,36.13,34497.0,30.0202,30.0368,30.0118,30.0202,34497.0
2016-07-26 10:35:00,36.13,36.19,36.12,36.17,46326.0,30.0202,30.07,30.0118,30.0534,46326.0
2016-07-26 10:40:00,36.16,36.21,36.14,36.2,31960.0,30.0451,30.0866,30.0285,30.0783,31960.0
2016-07-26 10:45:00,36.2,36.24,36.19,36.19,64582.0,30.0783,30.1116,30.07,30.07,64582.0
2016-07-26 10:50:00,36.19,36.2,36.06,36.06,68434.0,30.07,30.0783,29.962,29.962,68434.0
2016-07-26 10:55:00,36.06,36.07,35.94,35.95,81460.0,29.962,29.9703,29.8623,29.8706,81460.0
2016-07-26 11:00:00,35.94,35.94,35.9,35.91,76539.0,29.8623,29.8623,29.829,29.8374,76539.0
2016-07-26 11:05:00,35.91,35.94,35.89,35.9,84722.0,29.8374,29.8623,29.8207,29.829,84722.0
2016-07-26 11:10:00,35.9,35.93,35.8,35.82,71880.0,29.829,29.854,29.746,29.7626,71880.0
2016-07-26 11:15:00,35.82,35.88,35.81,35.87,103529.0,29.7626,29.8124,29.7543,29.8041,103529.0
2016-07-26 11:20:00,35.86,35.92,35.85,35.92,31822.0,29.7958,29.8457,29.7875,29.8457,31822.0
2016-07-26 11:25:00,35.92,35.97,35.91,35.95,44366.0,29.8457,29.8872,29.8374,29.8706,44366.0
2016-07-26 11:30:00,35.94,35.98,35.92,35.92,70044.0,29.8623,29.8955,29.8457,29.8457,70044.0
2016-07-26 11:35:00,35.93,35.96,35.92,35.95,32336.0,29.854,29.8789,29.8457,29.8706,32336.0
2016-07-26 11:40:00,35.96,35.96,35.94,35.95,47794.0,29.8789,29.8789,29.8623,29.8706,47794.0
2016-07-26 11:45:00,35.95,35.98,35.94,35.97,149388.0,29.8706,29.8955,29.8623,29.8872,149388.0
2016-07-26 11:50:00,35.96,36.06,35.95,36.05,86413.0,29.8789,29.962,29.8706,29.9537,86413.0
2016-07-26 11:55:00,36.05,36.12,36.05,36.12,63090.0,29.9537,30.0118,29.9537,30.0118,63090.0
2016-07-26 12:00:00,36.12,36.18,36.11,36.18,70286.0,30.0118,30.0617,30.0035,30.0617,70286.0
2016-07-26 12:05:00,36.17,36.2,36.15,36.16,39498.0,30.0534,30.0783,30.0368,30.0451,39498.0
2016-07-26 12:10:00,36.16,36.18,36.14,36.17,29929.0,30.0451,30.0617,30.0285,30.0534,29929.0
2016-07-26 12:15:00,36.17,36.2,36.15,36.18,45104.0,30.0534,30.0783,30.0368,30.0617,45104.0
2016-07-26 12:20:00,36.17,36.25,36.17,36.23,36890.0,30.0534,30.1199,30.0534,30.1032,36890.0
2016-07-26 12:25:00,36.22,36.24,36.2,36.23,40269.0,30.0949,30.1116,30.0783,30.1032,40269.0
2016-07-26 12:30:00,36.22,36.23,36.18,36.19,33038.0,30.0949,30.1032,30.0617,30.07,33038.0
2016-07-26 12:35:00,36.19,36.19,36.15,36.16,34168.0,30.07,30.07,30.0368,30.0451,34168.0
2016-07-26 12:40:00,36.17,36.17,36.15,36.16,63459.0,30.0534,30.0534,30.0368,30.0451,63459.0
2016-07-26 12:45:00,36.16,36.2,36.15,36.18,64085.0,30.0451,30.0783,30.0368,30.0617,64085.0
2016-07-26 12:50:00,36.18,36.18,36.16,36.17,26486.0,30.0617,30.0617,30.0451,30.0534,26486.0
2016-07-26 12:55:00,36.17,36.21,36.16,36.17,58886.0,30.0534,30.0866,30.0451,30.0534,58886.0
2016-07-26 13:00:00,36.17,36.21,36.16,36.2,60398.0,30.0534,30.0866,30.0451,30.0783,60398.0
2016-07-26 13:05:00,36.21,36.24,36.19,36.22,48834.0,30.0866,30.1116,30.07,30.0949,48834.0
2016-07-26 13:10:00,36.22,36.22,36.19,36.2,18781.0,30.0949,30.0949,30.07,30.0783,18781.0
2016-07-26 13:15:00,36.2,36.22,36.18,36.2,40039.0,30.0783,30.0949,30.0617,30.0783,40039.0
2016-07-26 13:20:00,36.19,36.21,36.1,36.11,39235.0,30.07,30.0866,29.9952,30.0035,39235.0
2016-07-26 13:25:00,36.12,36.16,36.09,36.16,42062.0,30.0118,30.0451,29.9869,30.0451,42062.0
2016-07-26 13:30:00,36.15,36.16,36.14,36.16,31039.0,30.0368,30.0451,30.0285,30.0451,31039.0
2016-07-26 13:35:00,36.15,36.16,36.13,36.15,27880.0,30.0368,30.0451,30.0202,30.0368,27880.0
2016-07-26 13:40:00,36.15,36.17,36.14,36.15,44852.0,30.0368,30.0534,30.0285,30.0368,44852.0
2016-07-26 13:45:00,36.15,36.16,36.13,36.15,41568.0,30.0368,30.0451,30.0202,30.0368,41568.0
2016-07-26 13:50:00,36.15,36.17,36.14,36.15,34398.0,30.0368,30.0534,30.0285,30.0368,34398.0
2016-07-26 13:55:00,36.15,36.17,36.12,36.14,31812.0,30.0368,30.0534,30.0118,30.0285,31812.0
2016-07-26 14:00:00,36.14,36.17,36.13,36.15,30232.0,30.0285,30.0534,30.0202,30.0368,30232.0
2016-07-26 14:05:00,36.16,36.16,36.14,36.14,28893.0,30.0451,30.0451,30.0285,30.0285,28893.0
2016-07-26 14:10:00,36.14,36.15,36.14,36.15,36807.0,30.0285,30.0368,30.0285,30.0368,36807.0
2016-07-26 14:15:00,36.15,36.16,36.14,36.15,62365.0,30.0368,30.0451,30.0285,30.0368,62365.0
2016-07-26 14:20:00,36.15,36.17,36.14,36.16,36912.0,30.0368,30.0534,30.0285,30.0451,36912.0
2016-07-26 14:25:00,36.16,36.16,36.14,36.15,27147.0,30.0451,30.0451,30.0285,30.0368,27147.0
2016-07-26 14:30:00,36.15,36.18,36.14,36.16,48065.0,30.0368,30.0617,30.0285,30.0451,48065.0
2016-07-26 14:35:00,36.16,36.17,36.14,36.16,30668.0,30.0451,30.0534,30.0285,30.0451,30668.0
2016-07-26 14:40:00,36.16,36.18,36.15,36.17,90507.0,30.0451,30.0617,30.0368,30.0534,90507.0
2016-07-26 14:45:00,36.17,36.19,36.15,36.18,43622.0,30.0534,30.07,30.0368,30.0617,43622.0
2016-07-26 14:50:00,36.18,36.22,36.17,36.22,57442.0,30.0617,30.0949,30.0534,30.0949,57442.0
2016-07-26 14:55:00,36.22,36.22,36.19,36.22,66448.0,30.0949,30.0949,30.07,30.0949,66448.0
2016-07-26 15:00:00,36.22,36.25,36.2,36.23,63923.0,30.0949,30.1199,30.0783,30.1032,63923.0
2016-07-26 15:05:00,36.23,36.29,36.21,36.29,83649.0,30.1032,30.1531,30.0866,30.1531,83649.0
2016-07-26 15:10:00,36.29,36.35,36.28,36.35,115825.0,30.1531,30.203,30.1448,30.203,115825.0
2016-07-26 15:15:00,36.34,36.35,36.31,36.32,100368.0,30.1946,30.203,30.1697,30.178,100368.0
2016-07-26 15:20:00,36.33,36.36,36.31,36.36,82587.0,30.1863,30.2113,30.1697,30.2113,82587.0
2016-07-26 15:25:00,36.36,36.39,36.34,36.39,69517.0,30.2113,30.2362,30.1946,30.2362,69517.0
2016-07-26 15:30:00,36.39,36.42,36.36,36.39,178832.0,30.2362,30.2611,30.2113,30.2362,178832.0
2016-07-26 15:35:00,36.39,36.44,36.39,36.43,164665.0,30.2362,30.2777,30.2362,30.2694,164665.0
2016-07-26 15:40:00,36.42,36.43,36.39,36.4,155427.0,30.2611,30.2694,30.2362,30.2445,155427.0
2016-07-26 15:45:00,36.4,36.42,36.39,36.41,221411.0,30.2445,30.2611,30.2362,30.2528,221411.0
2016-07-26 15:50:00,36.41,36.43,36.41,36.42,227738.0,30.2528,30.2694,30.2528,30.2611,227738.0
2016-07-26 15:55:00,36.43,36.43,36.4,36.42,314143.0,30.2694,30.2694,30.2445,30.2611,314143.0
2016-07-27 09:30:00,36.32,36.37,36.18,36.21,118130.0,30.178,30.2196,30.0617,30.0866,118130.0
2016-07-27 09:35:00,36.22,36.26,36.15,36.22,60314.0,30.0949,30.1282,30.0368,30.0949,60314.0
2016-07-27 09:40:00,36.22,36.25,36.15,36.19,100018.0,30.0949,30.1199,30.0368,30.07,100018.0
2016-07-27 09:45:00,36.18,36.24,36.16,36.23,153716.0,30.0617,30.1116,30.0451,30.1032,153716.0
2016-07-27 09:50:00,36.22,36.26,36.19,36.23,26373.0,30.0949,30.1282,30.07,30.1032,26373.0
2016-07-27 09:55:00,36.23,36.32,36.23,36.3,38674.0,30.1032,30.178,30.1032,30.1614,38674.0
2016-07-27 10:00:00,36.31,36.31,36.27,36.3,26594.0,30.1697,30.1697,30.1365,30.1614,26594.0
2016-07-27 10:05:00,36.3,36.31,36.28,36.29,55142.0,30.1614,30.1697,30.1448,30.1531,55142.0
2016-07-27 10:10:00,36.29,36.34,36.28,36.3,52017.0,30.1531,30.1946,30.1448,30.1614,52017.0
2016-07-27 10:15:00,36.29,36.33,36.28,36.3,65884.0,30.1531,30.1863,30.1448,30.1614,65884.0
2016-07-27 10:20:00,36.31,36.33,36.29,36.3,46753.0,30.1697,30.1863,30.1531,30.1614,46753.0
2016-07-27 10:25:00,36.3,36.33,36.3,36.33,30999.0,30.1614,30.1863,30.1614,30.1863,30999.0
2016-07-27 10:30:00,36.33,36.35,36.25,36.27,106720.0,30.1863,30.203,30.1199,30.1365,106720.0
2016-07-27 10:35:00,36.27,36.28,36.23,36.25,37790.0,30.1365,30.1448,30.1032,30.1199,37790.0
2016-07-27 10:40:00,36.25,36.25,36.19,36.19,32030.0,30.1199,30.1199,30.07,30.07,32030.0
2016-07-27 10:45:00,36.19,36.25,36.17,36.24,113934.0,30.07,30.1199,30.0534,30.1116,113934.0
2016-07-27 10:50:00,36.24,36.24,36.18,36.2,60499.0,30.1116,30.1116,30.0617,30.0783,60499.0
2016-07-27 10:55:00,36.2,36.21,36.15,36.16,53178.0,30.0783,30.0866,30.0368,30.0451,53178.0
2016-07-27 11:00:00,36.16,36.18,36.14,36.18,57298.0,30.0451,30.0617,30.0285,30.0617,57298.0
2016-07-27 11:05:00,36.17,36.2,36.15,36.19,34968.0,30.0534,30.0783,30.0368,30.07,34968.0
2016-07-27 11:10:00,36.19,36.2,36.18,36.19,39746.0,30.07,30.0783,30.0617,30.07,39746.0
2016-07-27 11:15:00,36.2,36.22,36.18,36.2,30011.0,30.0783,30.0949,30.0617,30.0783,30011.0
2016-07-27 11:20:00,36.2,36.22,36.18,36.2,37859.0,30.0783,30.0949,30.0617,30.0783,37859.0
2016-07-27 11:25:00,36.21,36.28,36.2,36.26,87104.0,30.0866,30.1448,30.0783,30.1282,87104.0
2016-07-27 11:30:00,36.27,36.27,36.21,36.22,87168.0,30.1365,30.1365,30.0866,30.0949,87168.0
2016-07-27 11:35:00,36.22,36.23,36.17,36.18,29056.0,30.0949,30.1032,30.0534,30.0617,29056.0
2016-07-27 11:40:00,36.18,36.18,36.1,36.11,31263.0,30.0617,30.0617,29.9952,30.0035,31263.0
2016-07-27 11:45:00,36.11,36.13,36.1,36.13,37975.0,30.0035,30.0202,29.9952,30.0202,37975.0
2016-07-27 11:50:00,36.13,36.13,36.08,36.09,105887.0,30.0202,30.0202,29.9786,29.9869,105887.0
2016-07-27 11:55:00,36.09,36.09,36.04,36.06,41532.0,29.9869,29.9869,29.9454,29.962,41532.0
2016-07-27 12:00:00,36.06,36.1,36.05,36.09,72847.0,29.962,29.9952,29.9537,29.9869,72847.0
2016-07-27 12:05:00,36.1,36.1,36.07,36.08,49852.0,29.9952,29.9952,29.9703,29.9786,49852.0
2016-07-27 12:10:00,36.09,36.09,36.03,36.04,76701.0,29.9869,29.9869,29.9371,29.9454,76701.0
2016-07-27 12:15:00,36.04,36.06,36.02,36.06,52540.0,29.9454,29.962,29.9288,29.962,52540.0
2016-07-27 12:20:00,36.05,36.05,35.96,35.97,60665.0,29.9537,29.9537,29.8789,29.8872,60665.0
2016-07-27 12:25:00,35.96,35.97,35.94,35.94,32394.0,29.8789,29.8872,29.8623,29.8623,32394.0
2016-07-27 12:30:00,35.94,35.96,35.92,35.96,32818.0,29.8623,29.8789,29.8457,29.8789,32818.0
2016-07-27 12:35:00,35.96,35.98,35.96,35.98,20745.0,29.8789,29.8955,29.8789,29.8955,20745.0
2016-07-27 12:40:00,35.98,35.99,35.97,35.99,26268.0,29.8955,29.9038,29.8872,29.9038,26268.0
2016-07-27 12:45:00,35.98,35.99,35.92,35.92,35449.0,29.8955,29.9038,29.8457,29.8457,35449.0
2016-07-27 12:50:00,35.92,35.92,35.88,35.89,40322.0,29.8457,29.8457,29.8124,29.8207,40322.0
2016-07-27 12:55:00,35.89,35.91,35.88,35.91,25722.0,29.8207,29.8374,29.8124,29.8374,25722.0
2016-07-27 13:00:00,35.9,35.92,35.88,35.9,33124.0,29.829,29.8457,29.8124,29.829,33124.0
2016-07-27 13:05:00,35.9,35.92,35.89,35.91,21081.0,29.829,29.8457,29.8207,29.8374,21081.0
2016-07-27 13:10:00,35.92,35.92,35.87,35.87,26512.0,29.8457,29.8457,29.8041,29.8041,26512.0
2016-07-27 13:15:00,35.87,35.89,35.84,35.85,39549.0,29.8041,29.8207,29.7792,29.7875,39549.0
2016-07-27 13:20:00,35.85,35.86,35.84,35.85,21151.0,29.7875,29.7958,29.7792,29.7875,21151.0
2016-07-27 13:25:00,35.84,35.87,35.82,35.83,56778.0,29.7792,29.8041,29.7626,29.7709,56778.0
2016-07-27 13:30:00,35.83,35.84,35.79,35.82,52510.0,29.7709,29.7792,29.7377,29.7626,52510.0
2016-07-27 13:35:00,35.82,35.85,35.81,35.83,26222.0,29.7626,29.7875,29.7543,29.7709,26222.0
2016-07-27 13:40:00,35.83,35.83,35.79,35.81,28529.0,29.7709,29.7709,29.7377,29.7543,28529.0
2016-07-27 13:45:00,35.8,35.86,35.8,35.84,141035.0,29.746,29.7958,29.746,29.7792,141035.0
2016-07-27 13:50:00,35.84,35.84,35.75,35.77,66023.0,29.7792,29.7792,29.7044,29.721,66023.0
2016-07-27 13:55:00,35.76,35.79,35.75,35.78,29905.0,29.7127,29.7377,29.7044,29.7293,29905.0
2016-07-27 14:00:00,35.78,35.78,35.64,35.64,96634.0,29.7293,29.7293,29.613,29.613,96634.0
2016-07-27 14:05:00,35.64,35.71,35.61,35.66,88480.0,29.613,29.6712,29.5881,29.6296,88480.0
2016-07-27 14:10:00,35.66,35.71,35.65,35.67,73401.0,29.6296,29.6712,29.6213,29.6379,73401.0
2016-07-27 14:15:00,35.67,35.8,35.67,35.73,66319.0,29.6379,29.746,29.6379,29.6878,66319.0
2016-07-27 14:20:00,35.74,35.76,35.72,35.73,96438.0,29.6961,29.7127,29.6795,29.6878,96438.0
2016-07-27 14:25:00,35.72,35.76,35.71,35.74,74109.0,29.6795,29.7127,29.6712,29.6961,74109.0
2016-07-27 14:30:00,35.74,35.76,35.73,35.76,83461.0,29.6961,29.7127,29.6878,29.7127,83461.0
2016-07-27 14:35:00,35.76,35.77,35.73,35.76,83134.0,29.7127,29.721,29.6878,29.7127,83134.0
2016-07-27 14:40:00,35.75,35.76,35.71,35.73,49250.0,29.7044,29.7127,29.6712,29.6878,49250.0
2016-07-27 14:45:00,35.73,35.74,35.69,35.7,52343.0,29.6878,29.6961,29.6546,29.6629,52343.0
2016-07-27 14:50:00,35.7,35.7,35.66,35.7,32425.0,29.6629,29.6629,29.6296,29.6629,32425.0
2016-07-27 14:55:00,35.69,35.7,35.68,35.7,25552.0,29.6546,29.6629,29.6463,29.6629,25552.0
2016-07-27 15:00:00,35.7,35.72,35.69,35.69,70432.0,29.6629,29.6795,29.6546,29.6546,70432.0
2016-07-27 15:05:00,35.69,35.71,35.65,35.65,113398.0,29.6546,29.6712,29.6213,29.6213,113398.0
2016-07-27 15:10:00,35.65,35.66,35.63,35.64,79528.0,29.6213,29.6296,29.6047,29.613,79528.0
2016-07-27 15:15:00,35.64,35.67,35.63,35.65,143464.0,29.613,29.6379,29.6047,29.6213,143464.0
2016-07-27 15:20:00,35.66,35.66,35.64,35.65,43043.0,29.6296,29.6296,29.613,29.6213,43043.0
2016-07-27 15:25:00,35.65,35.65,35.59,35.59,134657.0,29.6213,29.6213,29.5715,29.5715,134657.0
2016-07-27 15:30:00,35.59,35.62,35.59,35.62,175780.0,29.5715,29.5964,29.5715,29.5964,175780.0
2016-07-27 15:35:00,35.62,35.66,35.6,35.64,135661.0,29.5964,29.6296,29.5798,29.613,135661.0
2016-07-27 15:40:00,35.65,35.65,35.61,35.62,108905.0,29.6213,29.6213,29.5881,29.5964,108905.0
2016-07-27 15:45:00,35.61,35.62,35.54,35.54,123070.0,29.5881,29.5964,29.5299,29.5299,123070.0
2016-07-27 15:50:00,35.55,35.62,35.54,35.6,477687.0,29.5382,29.5964,29.5299,29.5798,477687.0
2016-07-27 15:55:00,35.6,35.6,35.56,35.58,260835.0,29.5798,29.5798,29.5465,29.5632,260835.0
2016-07-28 09:30:00,35.23,35.24,34.75,34.88,545432.0,29.2724,29.2807,28.8735,28.9815,545432.0
2016-07-28 09:35:00,34.88,35.09,34.87,35.03,149214.0,28.9815,29.156,28.9732,29.1062,149214.0
2016-07-28 09:40:00,35.02,35.03,34.91,34.95,221761.0,29.0979,29.1062,29.0065,29.0397,221761.0
2016-07-28 09:45:00,34.95,35.09,34.94,35.07,177083.0,29.0397,29.156,29.0314,29.1394,177083.0
2016-07-28 09:50:00,35.07,35.1,35.03,35.04,177018.0,29.1394,29.1643,29.1062,29.1145,177018.0
2016-07-28 09:55:00,35.02,35.04,34.91,34.99,258977.0,29.0979,29.1145,29.0065,29.0729,258977.0
2016-07-28 10:00:00,34.98,35.06,34.94,34.95,194774.0,29.0646,29.1311,29.0314,29.0397,194774.0
2016-07-28 10:05:00,34.95,34.95,34.86,34.87,96759.0,29.0397,29.0397,28.9649,28.9732,96759.0
2016-07-28 10:10:00,34.87,34.87,34.75,34.77,113993.0,28.9732,28.9732,28.8735,28.8901,113993.0
2016-07-28 10:15:00,34.78,34.81,34.7,34.74,227152.0,28.8985,28.9234,28.832,28.8652,227152.0
2016-07-28 10:20:00,34.73,34.73,34.62,34.64,165933.0,28.8569,28.8569,28.7655,28.7821,165933.0
2016-07-28 10:25:00,34.63,34.68,34.59,34.65,348276.0,28.7738,28.8154,28.7406,28.7904,348276.0
2016-07-28 10:30:00,34.65,34.69,34.64,34.66,87422.0,28.7904,28.8237,28.7821,28.7987,87422.0
2016-07-28 10:35:00,34.66,34.75,34.65,34.75,165973.0,28.7987,28.8735,28.7904,28.8735,165973.0
2016-07-28 10:40:00,34.75,34.77,34.65,34.65,247988.0,28.8735,28.8901,28.7904,28.7904,247988.0
2016-07-28 10:45:00,34.66,34.66,34.54,34.54,175325.0,28.7987,28.7987,28.699,28.699,175325.0
2016-07-28 10:50:00,34.55,34.6,34.53,34.54,109628.0,28.7073,28.7489,28.6907,28.699,109628.0
2016-07-28 10:55:00,34.54,34.54,34.38,34.45,447852.0,28.699,28.699,28.5661,28.6243,447852.0
2016-07-28 11:00:00,34.46,34.54,34.45,34.47,166865.0,28.6326,28.699,28.6243,28.6409,166865.0
2016-07-28 11:05:00,34.47,34.47,34.38,34.44,136499.0,28.6409,28.6409,28.5661,28.6159,136499.0
2016-07-28 11:10:00,34.44,34.47,34.39,34.42,201645.0,28.6159,28.6409,28.5744,28.5993,201645.0
2016-07-28 11:15:00,34.43,34.56,34.42,34.5,269607.0,28.6076,28.7157,28.5993,28.6658,269607.0
2016-07-28 11:20:00,34.5,34.61,34.5,34.59,431858.0,28.6658,28.7572,28.6658,28.7406,431858.0
2016-07-28 11:25:00,34.59,34.6,34.54,34.55,78090.0,28.7406,28.7489,28.699,28.7073,78090.0
2016-07-28 11:30:00,34.55,34.55,34.49,34.52,267793.0,28.7073,28.7073,28.6575,28.6824,267793.0
2016-07-28 11:35:00,34.52,34.55,34.49,34.49,112982.0,28.6824,28.7073,28.6575,28.6575,112982.0
2016-07-28 11:40:00,34.49,34.5,34.47,34.48,84394.0,28.6575,28.6658,28.6409,28.6492,84394.0
2016-07-28 11:45:00,34.48,34.52,34.47,34.52,146405.0,28.6492,28.6824,28.6409,28.6824,146405.0
2016-07-28 11:50:00,34.52,34.55,34.51,34.54,131562.0,28.6824,28.7073,28.6741,28.699,131562.0
2016-07-28 11:55:00,34.54,34.62,34.53,34.55,251145.0,28.699,28.7655,28.6907,28.7073,251145.0
2016-07-28 12:00:00,34.55,34.61,34.53,34.61,199429.0,28.7073,28.7572,28.6907,28.7572,199429.0
2016-07-28 12:05:00,34.61,34.66,34.6,34.65,140754.0,28.7572,28.7987,28.7489,28.7904,140754.0
2016-07-28 12:10:00,34.65,34.78,34.64,34.77,346192.0,28.7904,28.8985,28.7821,28.8901,346192.0
2016-07-28 12:15:00,34.77,34.78,34.71,34.75,60819.0,28.8901,28.8985,28.8403,28.8735,60819.0
2016-07-28 12:20:00,34.75,34.78,34.72,34.73,198218.0,28.8735,28.8985,28.8486,28.8569,198218.0
2016-07-28 12:25:00,34.73,34.75,34.71,34.72,74849.0,28.8569,28.8735,28.8403,28.8486,74849.0
2016-07-28 12:30:00,34.71,34.76,34.71,34.76,78833.0,28.8403,28.8818,28.8403,28.8818,78833.0
2016-07-28 12:35:00,34.76,34.76,34.72,34.72,40796.0,28.8818,28.8818,28.8486,28.8486,40796.0
2016-07-28 12:40:00,34.72,34.76,34.72,34.75,66528.0,28.8486,28.8818,28.8486,28.8735,66528.0
2016-07-28 12:45:00,34.74,34.76,34.7,34.76,122155.0,28.8652,28.8818,28.832,28.8818,122155.0
2016-07-28 12:50:00,34.75,34.79,34.75,34.77,42695.0,28.8735,28.9068,28.8735,28.8901,42695.0
2016-07-28 12:55:00,34.77,34.78,34.74,34.75,43776.0,28.8901,28.8985,28.8652,28.8735,43776.0
2016-07-28 13:00:00,34.74,34.76,34.74,34.76,45922.0,28.8652,28.8818,28.8652,28.8818,45922.0
2016-07-28 13:05:00,34.75,34.76,34.74,34.76,51611.0,28.8735,28.8818,28.8652,28.8818,51611.0
2016-07-28 13:10:00,34.76,34.76,34.72,34.73,51806.0,28.8818,28.8818,28.8486,28.8569,51806.0
2016-07-28 13:15:00,34.74,34.75,34.72,34.75,57812.0,28.8652,28.8735,28.8486,28.8735,57812.0
2016-07-28 13:20:00,34.75,34.76,34.73,34.75,77524.0,28.8735,28.8818,28.8569,28.8735,77524.0
2016-07-28 13:25:00,34.74,34.76,34.73,34.73,55499.0,28.8652,28.8818,28.8569,28.8569,55499.0
2016-07-28 13:30:00,34.74,34.75,34.73,34.73,43963.0,28.8652,28.8735,28.8569,28.8569,43963.0
2016-07-28 13:35:00,34.73,34.74,34.7,34.72,35127.0,28.8569,28.8652,28.832,28.8486,35127.0
2016-07-28 13:40:00,34.72,34.72,34.66,34.68,99534.0,28.8486,28.8486,28.7987,28.8154,99534.0
2016-07-28 13:45:00,34.69,34.71,34.67,34.67,81743.0,28.8237,28.8403,28.8071,28.8071,81743.0
2016-07-28 13:50:00,34.67,34.7,34.66,34.67,57888.0,28.8071,28.832,28.7987,28.8071,57888.0
2016-07-28 13:55:00,34.68,34.71,34.67,34.7,82272.0,28.8154,28.8403,28.8071,28.832,82272.0
2016-07-28 14:00:00,34.71,34.71,34.67,34.68,73400.0,28.8403,28.8403,28.8071,28.8154,73400.0
2016-07-28 14:05:00,34.69,34.71,34.68,34.7,85724.0,28.8237,28.8403,28.8154,28.832,85724.0
2016-07-28 14:10:00,34.69,34.71,34.65,34.66,111645.0,28.8237,28.8403,28.7904,28.7987,111645.0
2016-07-28 14:15:00,34.66,34.71,34.66,34.69,96842.0,28.7987,28.8403,28.7987,28.8237,96842.0
2016-07-28 14:20:00,34.7,34.7,34.67,34.67,89797.0,28.832,28.832,28.8071,28.8071,89797.0
2016-07-28 14:25:00,34.67,34.68,34.62,34.63,60701.0,28.8071,28.8154,28.7655,28.7738,60701.0
2016-07-28 14:30:00,34.64,34.65,34.6,34.61,64591.0,28.7821,28.7904,28.7489,28.7572,64591.0
2016-07-28 14:35:00,34.6,34.62,34.58,34.58,68281.0,28.7489,28.7655,28.7323,28.7323,68281.0
2016-07-28 14:40:00,34.59,34.59,34.55,34.57,63671.0,28.7406,28.7406,28.7073,28.724,63671.0
2016-07-28 14:45:00,34.58,34.6,34.54,34.54,63436.0,28.7323,28.7489,28.699,28.699,63436.0
2016-07-28 14:50:00,34.55,34.6,34.54,34.57,47045.0,28.7073,28.7489,28.699,28.724,47045.0
2016-07-28 14:55:00,34.57,34.58,34.56,34.57,46002.0,28.724,28.7323,28.7157,28.724,46002.0
2016-07-28 15:00:00,34.57,34.61,34.56,34.59,69391.0,28.724,28.7572,28.7157,28.7406,69391.0
2016-07-28 15:05:00,34.59,34.6,34.53,34.54,251299.0,28.7406,28.7489,28.6907,28.699,251299.0
2016-07-28 15:10:00,34.54,34.55,34.49,34.49,131073.0,28.699,28.7073,28.6575,28.6575,131073.0
2016-07-28 15:15:00,34.49,34.51,34.46,34.47,220410.0,28.6575,28.6741,28.6326,28.6409,220410.0
2016-07-28 15:20:00,34.46,34.5,34.44,34.45,267239.0,28.6326,28.6658,28.6159,28.6243,267239.0
2016-07-28 15:25:00,34.45,34.47,34.39,34.43,290108.0,28.6243,28.6409,28.5744,28.6076,290108.0
2016-07-28 15:30:00,34.43,34.49,34.43,34.47,134248.0,28.6076,28.6575,28.6076,28.6409,134248.0
2016-07-28 15:35:00,34.47,34.49,34.45,34.48,195686.0,28.6409,28.6575,28.6243,28.6492,195686.0
2016-07-28 15:40:00,34.48,34.5,34.47,34.48,178696.0,28.6492,28.6658,28.6409,28.6492,178696.0
2016-07-28 15:45:00,34.49,34.5,34.48,34.49,275133.0,28.6575,28.6658,28.6492,28.6575,275133.0
2016-07-28 15:50:00,34.49,34.52,34.48,34.49,509778.0,28.6575,28.6824,28.6492,28.6575,509778.0
2016-07-28 15:55:00,34.5,34.5,34.4,34.41,1650251.0,28.6658,28.6658,28.5827,28.591,1650251.0
2016-07-29 09:30:00,34.3,34.4,34.06,34.07,433416.0,28.4996,28.5827,28.3002,28.3085,433416.0
2016-07-29 09:35:00,34.07,34.1,33.92,34.01,290244.0,28.3085,28.3334,28.1839,28.2587,290244.0
2016-07-29 09:40:00,34.0,34.04,33.92,33.92,169795.0,28.2504,28.2836,28.1839,28.1839,169795.0
2016-07-29 09:45:00,33.92,34.03,33.92,34.02,133136.0,28.1839,28.2753,28.1839,28.267,133136.0
2016-07-29 09:50:00,34.02,34.06,33.98,33.99,193345.0,28.267,28.3002,28.2337,28.242,193345.0
2016-07-29 09:55:00,34.0,34.04,33.96,34.02,199049.0,28.2504,28.2836,28.2171,28.267,199049.0
2016-07-29 10:00:00,34.02,34.08,34.0,34.0,205179.0,28.267,28.3168,28.2504,28.2504,205179.0
2016-07-29 10:05:00,34.01,34.13,33.99,34.11,168802.0,28.2587,28.3584,28.242,28.3418,168802.0
2016-07-29 10:10:00,34.11,34.11,34.03,34.04,78001.0,28.3418,28.3418,28.2753,28.2836,78001.0
2016-07-29 10:15:00,34.04,34.05,33.93,33.94,316005.0,28.2836,28.2919,28.1922,28.2005,316005.0
2016-07-29 10:20:00,33.94,33.98,33.9,33.9,373340.0,28.2005,28.2337,28.1673,28.1673,373340.0
2016-07-29 10:25:00,33.91,33.91,33.8,33.81,193141.0,28.1756,28.1756,28.0842,28.0925,193141.0
2016-07-29 10:30:00,33.82,33.97,33.81,33.96,276463.0,28.1008,28.2254,28.0925,28.2171,276463.0
2016-07-29 10:35:00,33.96,34.0,33.93,33.97,173891.0,28.2171,28.2504,28.1922,28.2254,173891.0
2016-07-29 10:40:00,33.97,33.97,33.88,33.95,146347.0,28.2254,28.2254,28.1506,28.2088,146347.0
2016-07-29 10:45:00,33.95,33.95,33.91,33.91,64844.0,28.2088,28.2088,28.1756,28.1756,64844.0
2016-07-29 10:50:00,33.91,33.96,33.91,33.93,125265.0,28.1756,28.2171,28.1756,28.1922,125265.0
2016-07-29 10:55:00,33.94,33.94,33.89,33.94,156153.0,28.2005,28.2005,28.159,28.2005,156153.0
2016-07-29 11:00:00,33.94,33.95,33.91,33.93,158473.0,28.2005,28.2088,28.1756,28.1922,158473.0
2016-07-29 11:05:00,33.93,33.94,33.88,33.89,74945.0,28.1922,28.2005,28.1506,28.159,74945.0
2016-07-29 11:10:00,33.89,33.9,33.85,33.88,106252.0,28.159,28.1673,28.1257,28.1506,106252.0
2016-07-29 11:15:00,33.88,33.88,33.85,33.86,54891.0,28.1506,28.1506,28.1257,28.134,54891.0
2016-07-29 11:20:00,33.86,33.93,33.85,33.89,92779.0,28.134,28.1922,28.1257,28.159,92779.0
2016-07-29 11:25:00,33.88,33.95,33.88,33.91,63381.0,28.1506,28.2088,28.1506,28.1756,63381.0
2016-07-29 11:30:00,33.92,33.93,33.87,33.9,86436.0,28.1839,28.1922,28.1423,28.1673,86436.0
2016-07-29 11:35:00,33.9,33.92,33.85,33.92,126207.0,28.1673,28.1839,28.1257,28.1839,126207.0
2016-07-29 11:40:00,33.91,33.95,33.85,33.93,137546.0,28.1756,28.2088,28.1257,28.1922,137546.0
2016-07-29 11:45:00,33.93,33.95,33.89,33.91,73066.0,28.1922,28.2088,28.159,28.1756,73066.0
2016-07-29 11:50:00,33.91,33.94,33.87,33.94,234897.0,28.1756,28.2005,28.1423,28.2005,234897.0
2016-07-29 11:55:00,33.93,33.95,33.9,33.93,59779.0,28.1922,28.2088,28.1673,28.1922,59779.0
2016-07-29 12:00:00,33.93,34.0,33.92,33.98,228645.0,28.1922,28.2504,28.1839,28.2337,228645.0
2016-07-29 12:05:00,33.98,33.99,33.93,33.94,540745.0,28.2337,28.242,28.1922,28.2005,540745.0
2016-07-29 12:10:00,33.94,33.96,33.9,33.95,73744.0,28.2005,28.2171,28.1673,28.2088,73744.0
2016-07-29 12:15:00,33.95,33.95,33.9,33.91,103359.0,28.2088,28.2088,28.1673,28.1756,103359.0
2016-07-29 12:20:00,33.91,33.96,33.91,33.95,102729.0,28.1756,28.2171,28.1756,28.2088,102729.0
2016-07-29 12:25:00,33.94,33.96,33.94,33.96,325984.0,28.2005,28.2171,28.2005,28.2171,325984.0
2016-07-29 12:30:00,33.95,34.03,33.94,33.99,457374.0,28.2088,28.2753,28.2005,28.242,457374.0
2016-07-29 12:35:00,34.0,34.03,33.99,33.99,232224.0,28.2504,28.2753,28.242,28.242,232224.0
2016-07-29 12:40:00,33.99,34.02,33.98,33.99,462481.0,28.242,28.267,28.2337,28.242,462481.0
2016-07-29 12:45:00,33.99,34.03,33.98,34.0,140949.0,28.242,28.2753,28.2337,28.2504,140949.0
2016-07-29 12:50:00,34.0,34.01,33.98,33.99,66625.0,28.2504,28.2587,28.2337,28.242,66625.0
2016-07-29 12:55:00,33.98,34.03,33.98,34.01,60040.0,28.2337,28.2753,28.2337,28.2587,60040.0
2016-07-29 13:00:00,34.01,34.02,33.98,33.99,272393.0,28.2587,28.267,28.2337,28.242,272393.0
2016-07-29 13:05:00,34.0,34.0,33.97,33.98,92824.0,28.2504,28.2504,28.2254,28.2337,92824.0
2016-07-29 13:10:00,33.98,33.99,33.97,33.98,108481.0,28.2337,28.242,28.2254,28.2337,108481.0
2016-07-29 13:15:00,33.99,33.99,33.95,33.95,138627.0,28.242,28.242,28.2088,28.2088,138627.0
2016-07-29 13:20:00,33.96,33.97,33.9,33.93,139612.0,28.2171,28.2254,28.1673,28.1922,139612.0
2016-07-29 13:25:00,33.92,33.96,33.91,33.96,49379.0,28.1839,28.2171,28.1756,28.2171,49379.0
2016-07-29 13:30:00,33.96,33.96,33.92,33.94,51285.0,28.2171,28.2171,28.1839,28.2005,51285.0
2016-07-29 13:35:00,33.94,33.96,33.92,33.92,63493.0,28.2005,28.2171,28.1839,28.1839,63493.0
2016-07-29 13:40:00,33.92,33.93,33.9,33.91,48670.0,28.1839,28.1922,28.1673,28.1756,48670.0
2016-07-29 13:45:00,33.91,33.94,33.9,33.94,136978.0,28.1756,28.2005,28.1673,28.2005,136978.0
2016-07-29 13:50:00,33.94,33.99,33.93,33.96,131682.0,28.2005,28.242,28.1922,28.2171,131682.0
2016-07-29 13:55:00,33.96,34.0,33.95,33.98,154786.0,28.2171,28.2504,28.2088,28.2337,154786.0
2016-07-29 14:00:00,33.98,34.0,33.95,33.99,347603.0,28.2337,28.2504,28.2088,28.242,347603.0
2016-07-29 14:05:00,33.99,34.02,33.98,34.0,260864.0,28.242,28.267,28.2337,28.2504,260864.0
2016-07-29 14:10:00,33.99,34.04,33.98,33.99,439045.0,28.242,28.2836,28.2337,28.242,439045.0
2016-07-29 14:15:00,34.0,34.01,33.98,34.0,73557.0,28.2504,28.2587,28.2337,28.2504,73557.0
2016-07-29 14:20:00,34.01,34.12,34.0,34.12,161790.0,28.2587,28.3501,28.2504,28.3501,161790.0
2016-07-29 14:25:00,34.12,34.12,34.06,34.08,88665.0,28.3501,28.3501,28.3002,28.3168,88665.0
2016-07-29 14:30:00,34.08,34.08,34.03,34.05,147784.0,28.3168,28.3168,28.2753,28.2919,147784.0
2016-07-29 14:35:00,34.04,34.08,34.03,34.08,120555.0,28.2836,28.3168,28.2753,28.3168,120555.0
2016-07-29 14:40:00,34.07,34.18,34.07,34.15,549474.0,28.3085,28.3999,28.3085,28.375,549474.0
2016-07-29 14:45:00,34.16,34.25,34.14,34.25,189778.0,28.3833,28.4581,28.3667,28.4581,189778.0
2016-07-29 14:50:00,34.25,34.29,34.24,34.29,123666.0,28.4581,28.4913,28.4498,28.4913,123666.0
2016-07-29 14:55:00,34.29,34.29,34.25,34.28,439136.0,28.4913,28.4913,28.4581,28.483,439136.0
2016-07-29 15:00:00,34.27,34.28,34.21,34.24,441792.0,28.4747,28.483,28.4248,28.4498,441792.0
2016-07-29 15:05:00,34.24,34.25,34.18,34.2,143874.0,28.4498,28.4581,28.3999,28.4165,143874.0
2016-07-29 15:10:00,34.2,34.23,34.15,34.23,163396.0,28.4165,28.4415,28.375,28.4415,163396.0
2016-07-29 15:15:00,34.23,34.24,34.16,34.16,127444.0,28.4415,28.4498,28.3833,28.3833,127444.0
2016-07-29 15:20:00,34.17,34.24,34.16,34.22,523029.0,28.3916,28.4498,28.3833,28.4332,523029.0
2016-07-29 15:25:00,34.22,34.25,34.18,34.2,233772.0,28.4332,28.4581,28.3999,28.4165,233772.0
2016-07-29 15:30:00,34.2,34.26,34.19,34.25,472657.0,28.4165,28.4664,28.4082,28.4581,472657.0
2016-07-29 15:35:00,34.25,34.27,34.16,34.19,224559.0,28.4581,28.4747,28.3833,28.4082,224559.0
2016-07-29 15:40:00,34.19,34.26,34.19,34.26,203701.0,28.4082,28.4664,28.4082,28.4664,203701.0
2016-07-29 15:45:00,34.26,34.27,34.21,34.25,388414.0,28.4664,28.4747,28.4248,28.4581,388414.0
2016-07-29 15:50:00,34.24,34.25,34.19,34.2,591718.0,28.4498,28.4581,28.4082,28.4165,591718.0
2016-07-29 15:55:00,34.2,34.21,34.17,34.19,540914.0,28.4165,28.4248,28.3916,28.4082,540914.0
2016-08-01 09:30:00,34.2,34.34,34.15,34.22,215815.0,28.4165,28.5329,28.375,28.4332,215815.0
2016-08-01 09:35:00,34.21,34.25,34.11,34.11,102104.0,28.4248,28.4581,28.3418,28.3418,102104.0
2016-08-01 09:40:00,34.1,34.12,33.97,34.03,155424.0,28.3334,28.3501,28.2254,28.2753,155424.0
2016-08-01 09:45:00,34.04,34.04,33.97,33.99,82220.0,28.2836,28.2836,28.2254,28.242,82220.0
2016-08-01 09:50:00,33.99,34.05,33.96,34.04,127441.0,28.242,28.2919,28.2171,28.2836,127441.0
2016-08-01 09:55:00,34.04,34.06,34.01,34.04,158000.0,28.2836,28.3002,28.2587,28.2836,158000.0
2016-08-01 10:00:00,34.04,34.05,34.01,34.03,234110.0,28.2836,28.2919,28.2587,28.2753,234110.0
2016-08-01 10:05:00,34.03,34.11,34.03,34.07,127164.0,28.2753,28.3418,28.2753,28.3085,127164.0
2016-08-01 10:10:00,34.08,34.15,34.04,34.15,119218.0,28.3168,28.375,28.2836,28.375,119218.0
2016-08-01 10:15:00,34.15,34.15,34.11,34.13,96661.0,28.375,28.375,28.3418,28.3584,96661.0
2016-08-01 10:20:00,34.14,34.14,34.07,34.09,121266.0,28.3667,28.3667,28.3085,28.3251,121266.0
2016-08-01 10:25:00,34.1,34.13,34.07,34.1,77074.0,28.3334,28.3584,28.3085,28.3334,77074.0
2016-08-01 10:30:00,34.11,34.13,34.09,34.1,114503.0,28.3418,28.3584,28.3251,28.3334,114503.0
2016-08-01 10:35:00,34.11,34.14,34.06,34.13,403198.0,28.3418,28.3667,28.3002,28.3584,403198.0
2016-08-01 10:40:00,34.13,34.16,34.12,34.13,136010.0,28.3584,28.3833,28.3501,28.3584,136010.0
2016-08-01 10:45:00,34.13,34.14,34.04,34.05,157621.0,28.3584,28.3667,28.2836,28.2919,157621.0
2016-08-01 10:50:00,34.04,34.07,34.04,34.05,82224.0,28.2836,28.3085,28.2836,28.2919,82224.0
2016-08-01 10:55:00,34.04,34.05,34.01,34.02,66710.0,28.2836,28.2919,28.2587,28.267,66710.0
2016-08-01 11:00:00,34.01,34.05,34.0,34.03,97638.0,28.2587,28.2919,28.2504,28.2753,97638.0
2016-08-01 11:05:00,34.04,34.06,33.99,34.03,237584.0,28.2836,28.3002,28.242,28.2753,237584.0
2016-08-01 11:10:00,34.03,34.04,34.01,34.02,122956.0,28.2753,28.2836,28.2587,28.267,122956.0
2016-08-01 11:15:00,34.01,34.07,34.0,34.06,229036.0,28.2587,28.3085,28.2504,28.3002,229036.0
2016-08-01 11:20:00,34.06,34.08,34.04,34.08,171449.0,28.3002,28.3168,28.2836,28.3168,171449.0
2016-08-01 11:25:00,34.07,34.1,34.07,34.09,256960.0,28.3085,28.3334,28.3085,28.3251,256960.0
2016-08-01 11:30:00,34.09,34.12,34.08,34.12,144310.0,28.3251,28.3501,28.3168,28.3501,144310.0
2016-08-01 11:35:00,34.12,34.13,34.09,34.11,114181.0,28.3501,28.3584,28.3251,28.3418,114181.0
2016-08-01 11:40:00,34.11,34.11,34.09,34.1,65188.0,28.3418,28.3418,28.3251,28.3334,65188.0
2016-08-01 11:45:00,34.1,34.12,34.09,34.09,57083.0,28.3334,28.3501,28.3251,28.3251,57083.0
2016-08-01 11:50:00,34.09,34.1,34.03,34.03,44844.0,28.3251,28.3334,28.2753,28.2753,44844.0
2016-08-01 11:55:00,34.04,34.08,34.02,34.02,39933.0,28.2836,28.3168,28.267,28.267,39933.0
2016-08-01 12:00:00,34.03,34.03,34.0,34.02,43521.0,28.2753,28.2753,28.2504,28.267,43521.0
2016-08-01 12:05:00,34.02,34.02,33.95,33.95,171555.0,28.267,28.267,28.2088,28.2088,171555.0
2016-08-01 12:10:00,33.95,33.97,33.88,33.89,111293.0,28.2088,28.2254,28.1506,28.159,111293.0
2016-08-01 12:15:00,33.89,33.95,33.88,33.9,83404.0,28.159,28.2088,28.1506,28.1673,83404.0
2016-08-01 12:20:00,33.91,33.94,33.9,33.92,54763.0,28.1756,28.2005,28.1673,28.1839,54763.0
2016-08-01 12:25:00,33.92,33.99,33.91,33.98,62266.0,28.1839,28.242,28.1756,28.2337,62266.0
2016-08-01 12:30:00,33.97,33.99,33.95,33.97,69213.0,28.2254,28.242,28.2088,28.2254,69213.0
2016-08-01 12:35:00,33.97,34.0,33.96,33.99,50189.0,28.2254,28.2504,28.2171,28.242,50189.0
2016-08-01 12:40:00,33.99,33.99,33.94,33.95,39501.0,28.242,28.242,28.2005,28.2088,39501.0
2016-08-01 12:45:00,33.94,34.0,33.94,33.97,58598.0,28.2005,28.2504,28.2005,28.2254,58598.0
2016-08-01 12:50:00,33.97,33.97,33.95,33.97,24405.0,28.2254,28.2254,28.2088,28.2254,24405.0
2016-08-01 12:55:00,33.98,34.01,33.96,34.01,106000.0,28.2337,28.2587,28.2171,28.2587,106000.0
2016-08-01 13:00:00,34.01,34.02,33.98,34.0,299579.0,28.2587,28.267,28.2337,28.2504,299579.0
2016-08-01 13:05:00,34.0,34.04,33.99,34.03,60223.0,28.2504,28.2836,28.242,28.2753,60223.0
2016-08-01 13:10:00,34.02,34.04,34.01,34.02,86895.0,28.267,28.2836,28.2587,28.267,86895.0
2016-08-01 13:15:00,34.03,34.06,34.01,34.02,115406.0,28.2753,28.3002,28.2587,28.267,115406.0
2016-08-01 13:20:00,34.02,34.09,34.02,34.06,130010.0,28.267,28.3251,28.267,28.3002,130010.0
2016-08-01 13:25:00,34.07,34.1,34.06,34.08,68576.0,28.3085,28.3334,28.3002,28.3168,68576.0
2016-08-01 13:30:00,34.08,34.1,34.07,34.08,67882.0,28.3168,28.3334,28.3085,28.3168,67882.0
2016-08-01 13:35:00,34.09,34.1,34.04,34.05,64532.0,28.3251,28.3334,28.2836,28.2919,64532.0
2016-08-01 13:40:00,34.04,34.05,33.99,34.01,73507.0,28.2836,28.2919,28.242,28.2587,73507.0
2016-08-01 13:45:00,34.0,34.03,34.0,34.01,36762.0,28.2504,28.2753,28.2504,28.2587,36762.0
2016-08-01 13:50:00,34.01,34.03,33.99,34.0,72311.0,28.2587,28.2753,28.242,28.2504,72311.0
2016-08-01 13:55:00,34.0,34.03,33.98,34.0,98852.0,28.2504,28.2753,28.2337,28.2504,98852.0
2016-08-01 14:00:00,34.01,34.02,34.0,34.01,37663.0,28.2587,28.267,28.2504,28.2587,37663.0
2016-08-01 14:05:00,34.02,34.05,34.0,34.01,67688.0,28.267,28.2919,28.2504,28.2587,67688.0
2016-08-01 14:10:00,34.01,34.03,33.99,34.02,43914.0,28.2587,28.2753,28.242,28.267,43914.0
2016-08-01 14:15:00,34.03,34.04,34.01,34.03,31674.0,28.2753,28.2836,28.2587,28.2753,31674.0
2016-08-01 14:20:00,34.03,34.04,34.01,34.04,40076.0,28.2753,28.2836,28.2587,28.2836,40076.0
2016-08-01 14:25:00,34.04,34.06,34.0,34.02,46926.0,28.2836,28.3002,28.2504,28.267,46926.0
2016-08-01 14:30:00,34.03,34.05,34.01,34.03,48514.0,28.2753,28.2919,28.2587,28.2753,48514.0
2016-08-01 14:35:00,34.04,34.04,34.01,34.02,48341.0,28.2836,28.2836,28.2587,28.267,48341.0
2016-08-01 14:40:00,34.01,34.04,33.99,34.02,49318.0,28.2587,28.2836,28.242,28.267,49318.0
2016-08-01 14:45:00,34.02,34.05,34.01,34.02,44645.0,28.267,28.2919,28.2587,28.267,44645.0
2016-08-01 14:50:00,34.02,34.03,34.01,34.02,31397.0,28.267,28.2753,28.2587,28.267,31397.0
2016-08-01 14:55:00,34.02,34.03,34.01,34.02,30864.0,28.267,28.2753,28.2587,28.267,30864.0
2016-08-01 15:00:00,34.02,34.06,34.02,34.05,43097.0,28.267,28.3002,28.267,28.2919,43097.0
2016-08-01 15:05:00,34.04,34.05,34.02,34.04,61567.0,28.2836,28.2919,28.267,28.2836,61567.0
2016-08-01 15:10:00,34.04,34.07,34.02,34.02,175593.0,28.2836,28.3085,28.267,28.267,175593.0
2016-08-01 15:15:00,34.02,34.04,34.0,34.02,83326.0,28.267,28.2836,28.2504,28.267,83326.0
2016-08-01 15:20:00,34.02,34.04,33.98,33.99,84821.0,28.267,28.2836,28.2337,28.242,84821.0
2016-08-01 15:25:00,33.98,34.01,33.97,33.99,119654.0,28.2337,28.2587,28.2254,28.242,119654.0
2016-08-01 15:30:00,33.99,34.01,33.99,34.01,383197.0,28.242,28.2587,28.242,28.2587,383197.0
2016-08-01 15:35:00,34.01,34.03,33.99,34.02,95347.0,28.2587,28.2753,28.242,28.267,95347.0
2016-08-01 15:40:00,34.02,34.06,34.01,34.05,215178.0,28.267,28.3002,28.2587,28.2919,215178.0
2016-08-01 15:45:00,34.05,34.07,34.03,34.04,204257.0,28.2919,28.3085,28.2753,28.2836,204257.0
2016-08-01 15:50:00,34.04,34.04,34.01,34.02,143541.0,28.2836,28.2836,28.2587,28.267,143541.0
2016-08-01 15:55:00,34.02,34.05,34.01,34.03,429679.0,28.267,28.2919,28.2587,28.2753,429679.0
2016-08-02 09:30:00,33.45,33.8,33.36,33.48,877302.0,27.7934,28.0842,27.7186,27.8183,877302.0
2016-08-02 09:35:00,33.48,33.49,33.24,33.31,277568.0,27.8183,27.8266,27.6189,27.677,277568.0
2016-08-02 09:40:00,33.31,33.44,33.26,33.4,301634.0,27.677,27.7851,27.6355,27.7518,301634.0
2016-08-02 09:45:00,33.39,33.42,33.29,33.33,174033.0,27.7435,27.7684,27.6604,27.6937,174033.0
2016-08-02 09:50:00,33.34,33.43,33.28,33.3,238217.0,27.702,27.7767,27.6521,27.6687,238217.0
2016-08-02 09:55:00,33.3,33.31,33.19,33.25,243168.0,27.6687,27.677,27.5773,27.6272,243168.0
2016-08-02 10:00:00,33.25,33.26,33.16,33.17,175432.0,27.6272,27.6355,27.5524,27.5607,175432.0
2016-08-02 10:05:00,33.16,33.22,33.11,33.21,376373.0,27.5524,27.6023,27.5109,27.5939,376373.0
2016-08-02 10:10:00,33.22,33.34,33.17,33.3,334652.0,27.6023,27.702,27.5607,27.6687,334652.0
2016-08-02 10:15:00,33.29,33.36,33.19,33.2,99977.0,27.6604,27.7186,27.5773,27.5856,99977.0
2016-08-02 10:20:00,33.21,33.21,33.11,33.12,138822.0,27.5939,27.5939,27.5109,27.5192,138822.0
2016-08-02 10:25:00,33.12,33.3,33.05,33.05,242234.0,27.5192,27.6687,27.461,27.461,242234.0
2016-08-02 10:30:00,33.05,33.17,33.05,33.1,384666.0,27.461,27.5607,27.461,27.5026,384666.0
2016-08-02 10:35:00,33.1,33.12,33.06,33.1,213555.0,27.5026,27.5192,27.4693,27.5026,213555.0
2016-08-02 10:40:00,33.11,33.11,33.02,33.05,115584.0,27.5109,27.5109,27.4361,27.461,115584.0
2016-08-02 10:45:00,33.05,33.1,32.98,33.02,332100.0,27.461,27.5026,27.4028,27.4361,332100.0
2016-08-02 10:50:00,33.02,33.09,32.99,33.07,136047.0,27.4361,27.4942,27.4112,27.4776,136047.0
2016-08-02 10:55:00,33.07,33.07,32.91,32.91,160284.0,27.4776,27.4776,27.3447,27.3447,160284.0
2016-08-02 11:00:00,32.92,33.0,32.91,32.94,158734.0,27.353,27.4195,27.3447,27.3696,158734.0
2016-08-02 11:05:00,32.95,32.98,32.91,32.93,148963.0,27.3779,27.4028,27.3447,27.3613,148963.0
2016-08-02 11:10:00,32.93,32.96,32.91,32.91,86588.0,27.3613,27.3862,27.3447,27.3447,86588.0
2016-08-02 11:15:00,32.91,32.93,32.89,32.9,107725.0,27.3447,27.3613,27.3281,27.3364,107725.0
2016-08-02 11:20:00,32.89,32.99,32.87,32.98,134787.0,27.3281,27.4112,27.3114,27.4028,134787.0
2016-08-02 11:25:00,32.98,32.99,32.83,32.85,206521.0,27.4028,27.4112,27.2782,27.2948,206521.0
2016-08-02 11:30:00,32.86,32.87,32.83,32.84,165744.0,27.3031,27.3114,27.2782,27.2865,165744.0
2016-08-02 11:35:00,32.84,32.86,32.79,32.8,237115.0,27.2865,27.3031,27.245,27.2533,237115.0
2016-08-02 11:40:00,32.81,32.84,32.77,32.78,209550.0,27.2616,27.2865,27.2284,27.2367,209550.0
2016-08-02 11:45:00,32.79,32.79,32.72,32.72,168254.0,27.245,27.245,27.1868,27.1868,168254.0
2016-08-02 11:50:00,32.73,32.73,32.64,32.65,203694.0,27.1951,27.1951,27.1203,27.1286,203694.0
2016-08-02 11:55:00,32.64,32.72,32.63,32.64,198248.0,27.1203,27.1868,27.112,27.1203,198248.0
2016-08-02 12:00:00,32.65,32.67,32.56,32.59,332284.0,27.1286,27.1453,27.0539,27.0788,332284.0
2016-08-02 12:05:00,32.6,32.62,32.56,32.6,196348.0,27.0871,27.1037,27.0539,27.0871,196348.0
2016-08-02 12:10:00,32.6,32.61,32.56,32.57,76203.0,27.0871,27.0954,27.0539,27.0622,76203.0
2016-08-02 12:15:00,32.57,32.64,32.57,32.63,243086.0,27.0622,27.1203,27.0622,27.112,243086.0
2016-08-02 12:20:00,32.63,32.65,32.62,32.63,114086.0,27.112,27.1286,27.1037,27.112,114086.0
2016-08-02 12:25:00,32.62,32.63,32.61,32.62,54224.0,27.1037,27.112,27.0954,27.1037,54224.0
2016-08-02 12:30:00,32.61,32.63,32.59,32.59,138778.0,27.0954,27.112,27.0788,27.0788,138778.0
2016-08-02 12:35:00,32.59,32.61,32.58,32.6,79971.0,27.0788,27.0954,27.0705,27.0871,79971.0
2016-08-02 12:40:00,32.6,32.61,32.51,32.54,243961.0,27.0871,27.0954,27.0123,27.0373,243961.0
2016-08-02 12:45:00,32.55,32.56,32.53,32.54,86164.0,27.0456,27.0539,27.0289,27.0373,86164.0
2016-08-02 12:50:00,32.53,32.53,32.49,32.51,300454.0,27.0289,27.0289,26.9957,27.0123,300454.0
2016-08-02 12:55:00,32.5,32.55,32.49,32.55,303083.0,27.004,27.0456,26.9957,27.0456,303083.0
2016-08-02 13:00:00,32.55,32.6,32.53,32.57,257441.0,27.0456,27.0871,27.0289,27.0622,257441.0
2016-08-02 13:05:00,32.57,32.58,32.5,32.52,216201.0,27.0622,27.0705,27.004,27.0206,216201.0
2016-08-02 13:10:00,32.52,32.6,32.51,32.59,328740.0,27.0206,27.0871,27.0123,27.0788,328740.0
2016-08-02 13:15:00,32.59,32.66,32.59,32.66,208229.0,27.0788,27.137,27.0788,27.137,208229.0
2016-08-02 13:20:00,32.66,32.66,32.59,32.6,178326.0,27.137,27.137,27.0788,27.0871,178326.0
2016-08-02 13:25:00,32.6,32.72,32.58,32.7,228048.0,27.0871,27.1868,27.0705,27.1702,228048.0
2016-08-02 13:30:00,32.71,32.74,32.64,32.65,113908.0,27.1785,27.2034,27.1203,27.1286,113908.0
2016-08-02 13:35:00,32.64,32.69,32.62,32.66,145063.0,27.1203,27.1619,27.1037,27.137,145063.0
2016-08-02 13:40:00,32.67,32.78,32.66,32.76,248942.0,27.1453,27.2367,27.137,27.22,248942.0
2016-08-02 13:45:00,32.76,32.87,32.75,32.79,170514.0,27.22,27.3114,27.2117,27.245,170514.0
2016-08-02 13:50:00,32.8,32.94,32.79,32.93,257910.0,27.2533,27.3696,27.245,27.3613,257910.0
2016-08-02 13:55:00,32.92,32.93,32.85,32.86,218937.0,27.353,27.3613,27.2948,27.3031,218937.0
2016-08-02 14:00:00,32.85,32.9,32.82,32.85,180528.0,27.2948,27.3364,27.2699,27.2948,180528.0
2016-08-02 14:05:00,32.85,32.86,32.8,32.83,226228.0,27.2948,27.3031,27.2533,27.2782,226228.0
2016-08-02 14:10:00,32.83,32.91,32.82,32.89,210407.0,27.2782,27.3447,27.2699,27.3281,210407.0
2016-08-02 14:15:00,32.88,32.92,32.86,32.91,215555.0,27.3198,27.353,27.3031,27.3447,215555.0
2016-08-02 14:20:00,32.91,32.94,32.87,32.91,282268.0,27.3447,27.3696,27.3114,27.3447,282268.0
2016-08-02 14:25:00,32.91,32.91,32.82,32.83,116967.0,27.3447,27.3447,27.2699,27.2782,116967.0
2016-08-02 14:30:00,32.82,32.83,32.77,32.8,186468.0,27.2699,27.2782,27.2284,27.2533,186468.0
2016-08-02 14:35:00,32.8,32.81,32.75,32.76,75549.0,27.2533,27.2616,27.2117,27.22,75549.0
2016-08-02 14:40:00,32.75,32.78,32.75,32.77,85628.0,27.2117,27.2367,27.2117,27.2284,85628.0
2016-08-02 14:45:00,32.76,32.77,32.69,32.7,142520.0,27.22,27.2284,27.1619,27.1702,142520.0
2016-08-02 14:50:00,32.71,32.73,32.66,32.66,97907.0,27.1785,27.1951,27.137,27.137,97907.0
2016-08-02 14:55:00,32.66,32.71,32.61,32.61,207748.0,27.137,27.1785,27.0954,27.0954,207748.0
2016-08-02 15:00:00,32.62,32.7,32.6,32.68,141462.0,27.1037,27.1702,27.0871,27.1536,141462.0
2016-08-02 15:05:00,32.68,32.68,32.62,32.63,68488.0,27.1536,27.1536,27.1037,27.112,68488.0
2016-08-02 15:10:00,32.63,32.63,32.56,32.57,98626.0,27.112,27.112,27.0539,27.0622,98626.0
2016-08-02 15:15:00,32.57,32.64,32.55,32.62,153833.0,27.0622,27.1203,27.0456,27.1037,153833.0
2016-08-02 15:20:00,32.62,32.65,32.6,32.65,117237.0,27.1037,27.1286,27.0871,27.1286,117237.0
2016-08-02 15:25:00,32.65,32.69,32.63,32.64,204705.0,27.1286,27.1619,27.112,27.1203,204705.0
2016-08-02 15:30:00,32.63,32.64,32.58,32.59,168719.0,27.112,27.1203,27.0705,27.0788,168719.0
2016-08-02 15:35:00,32.58,32.63,32.58,32.62,298645.0,27.0705,27.112,27.0705,27.1037,298645.0
2016-08-02 15:40:00,32.62,32.62,32.56,32.62,266945.0,27.1037,27.1037,27.0539,27.1037,266945.0
2016-08-02 15:45:00,32.62,32.66,32.59,32.59,330484.0,27.1037,27.137,27.0788,27.0788,330484.0
2016-08-02 15:50:00,32.59,32.6,32.56,32.59,360083.0,27.0788,27.0871,27.0539,27.0788,360083.0
2016-08-02 15:55:00,32.59,32.62,32.58,32.61,1127823.0,27.0788,27.1037,27.0705,27.0954,1127823.0
2016-08-03 09:30:00,32.69,32.78,32.64,32.75,378968.0,27.1619,27.2367,27.1203,27.2117,378968.0
2016-08-03 09:35:00,32.76,32.98,32.75,32.88,348615.0,27.22,27.4028,27.2117,27.3198,348615.0
2016-08-03 09:40:00,32.89,33.32,32.86,33.32,440409.0,27.3281,27.6853,27.3031,27.6853,440409.0
2016-08-03 09:45:00,33.32,33.45,33.26,33.42,341223.0,27.6853,27.7934,27.6355,27.7684,341223.0
2016-08-03 09:50:00,33.42,33.53,33.27,33.28,312902.0,27.7684,27.8598,27.6438,27.6521,312902.0
2016-08-03 09:55:00,33.27,33.36,33.24,33.27,226057.0,27.6438,27.7186,27.6189,27.6438,226057.0
2016-08-03 10:00:00,33.29,33.29,33.24,33.26,165804.0,27.6604,27.6604,27.6189,27.6355,165804.0
2016-08-03 10:05:00,33.25,33.26,33.21,33.26,266068.0,27.6272,27.6355,27.5939,27.6355,266068.0
2016-08-03 10:10:00,33.25,33.3,33.23,33.27,232543.0,27.6272,27.6687,27.6106,27.6438,232543.0
2016-08-03 10:15:00,33.26,33.26,33.2,33.24,218214.0,27.6355,27.6355,27.5856,27.6189,218214.0
2016-08-03 10:20:00,33.25,33.26,33.18,33.22,458965.0,27.6272,27.6355,27.569,27.6023,458965.0
2016-08-03 10:25:00,33.23,33.26,33.22,33.23,129126.0,27.6106,27.6355,27.6023,27.6106,129126.0
2016-08-03 10:30:00,33.22,33.24,33.2,33.23,202369.0,27.6023,27.6189,27.5856,27.6106,202369.0
2016-08-03 10:35:00,33.23,33.38,33.21,33.38,264133.0,27.6106,27.7352,27.5939,27.7352,264133.0
2016-08-03 10:40:00,33.38,33.38,33.33,33.34,108722.0,27.7352,27.7352,27.6937,27.702,108722.0
2016-08-03 10:45:00,33.34,33.34,33.24,33.25,160036.0,27.702,27.702,27.6189,27.6272,160036.0
2016-08-03 10:50:00,33.25,33.27,33.24,33.25,173366.0,27.6272,27.6438,27.6189,27.6272,173366.0
2016-08-03 10:55:00,33.25,33.25,33.22,33.23,102477.0,27.6272,27.6272,27.6023,27.6106,102477.0
2016-08-03 11:00:00,33.22,33.26,33.21,33.23,107319.0,27.6023,27.6355,27.5939,27.6106,107319.0
2016-08-03 11:05:00,33.23,33.26,33.22,33.24,114576.0,27.6106,27.6355,27.6023,27.6189,114576.0
2016-08-03 11:10:00,33.25,33.26,33.2,33.2,92691.0,27.6272,27.6355,27.5856,27.5856,92691.0
2016-08-03 11:15:00,33.2,33.24,33.2,33.24,67863.0,27.5856,27.6189,27.5856,27.6189,67863.0
2016-08-03 11:20:00,33.23,33.26,33.23,33.25,88772.0,27.6106,27.6355,27.6106,27.6272,88772.0
2016-08-03 11:25:00,33.25,33.26,33.23,33.24,92026.0,27.6272,27.6355,27.6106,27.6189,92026.0
2016-08-03 11:30:00,33.23,33.33,33.21,33.33,108291.0,27.6106,27.6937,27.5939,27.6937,108291.0
2016-08-03 11:35:00,33.33,33.37,33.3,33.34,120738.0,27.6937,27.7269,27.6687,27.702,120738.0
2016-08-03 11:40:00,33.34,33.35,33.28,33.3,67259.0,27.702,27.7103,27.6521,27.6687,67259.0
2016-08-03 11:45:00,33.3,33.36,33.3,33.36,84819.0,27.6687,27.7186,27.6687,27.7186,84819.0
2016-08-03 11:50:00,33.36,33.37,33.32,33.34,101146.0,27.7186,27.7269,27.6853,27.702,101146.0
2016-08-03 11:55:00,33.34,33.34,33.31,33.33,51311.0,27.702,27.702,27.677,27.6937,51311.0
2016-08-03 12:00:00,33.33,33.34,33.29,33.34,92169.0,27.6937,27.702,27.6604,27.702,92169.0
2016-08-03 12:05:00,33.34,33.34,33.27,33.28,102808.0,27.702,27.702,27.6438,27.6521,102808.0
2016-08-03 12:10:00,33.28,33.31,33.27,33.28,79957.0,27.6521,27.677,27.6438,27.6521,79957.0
2016-08-03 12:15:00,33.28,33.28,33.26,33.27,33598.0,27.6521,27.6521,27.6355,27.6438,33598.0
2016-08-03 12:20:00,33.28,33.29,33.27,33.27,32647.0,27.6521,27.6604,27.6438,27.6438,32647.0
2016-08-03 12:25:00,33.27,33.28,33.25,33.27,53473.0,27.6438,27.6521,27.6272,27.6438,53473.0
2016-08-03 12:30:00,33.27,33.28,33.25,33.27,43423.0,27.6438,27.6521,27.6272,27.6438,43423.0
2016-08-03 12:35:00,33.27,33.27,33.24,33.25,63189.0,27.6438,27.6438,27.6189,27.6272,63189.0
2016-08-03 12:40:00,33.24,33.27,33.24,33.25,93018.0,27.6189,27.6438,27.6189,27.6272,93018.0
2016-08-03 12:45:00,33.25,33.27,33.24,33.25,115365.0,27.6272,27.6438,27.6189,27.6272,115365.0
2016-08-03 12:50:00,33.25,33.26,33.22,33.23,68814.0,27.6272,27.6355,27.6023,27.6106,68814.0
2016-08-03 12:55:00,33.23,33.25,33.23,33.25,44006.0,27.6106,27.6272,27.6106,27.6272,44006.0
2016-08-03 13:00:00,33.25,33.25,33.18,33.19,89139.0,27.6272,27.6272,27.569,27.5773,89139.0
2016-08-03 13:05:00,33.19,33.19,33.18,33.19,18248.0,27.5773,27.5773,27.569,27.5773,18248.0
2016-08-03 13:10:00,33.19,33.27,33.18,33.24,167312.0,27.5773,27.6438,27.569,27.6189,167312.0
2016-08-03 13:15:00,33.25,33.25,33.23,33.25,112841.0,27.6272,27.6272,27.6106,27.6272,112841.0
2016-08-03 13:20:00,33.25,33.25,33.21,33.22,64422.0,27.6272,27.6272,27.5939,27.6023,64422.0
2016-08-03 13:25:00,33.22,33.25,33.21,33.25,50154.0,27.6023,27.6272,27.5939,27.6272,50154.0
2016-08-03 13:30:00,33.25,33.26,33.23,33.23,73783.0,27.6272,27.6355,27.6106,27.6106,73783.0
2016-08-03 13:35:00,33.24,33.26,33.22,33.23,85305.0,27.6189,27.6355,27.6023,27.6106,85305.0
2016-08-03 13:40:00,33.22,33.25,33.22,33.24,89060.0,27.6023,27.6272,27.6023,27.6189,89060.0
2016-08-03 13:45:00,33.23,33.25,33.2,33.23,100856.0,27.6106,27.6272,27.5856,27.6106,100856.0
2016-08-03 13:50:00,33.23,33.24,33.21,33.22,37297.0,27.6106,27.6189,27.5939,27.6023,37297.0
2016-08-03 13:55:00,33.23,33.23,33.21,33.23,50292.0,27.6106,27.6106,27.5939,27.6106,50292.0
2016-08-03 14:00:00,33.23,33.25,33.16,33.17,110858.0,27.6106,27.6272,27.5524,27.5607,110858.0
2016-08-03 14:05:00,33.16,33.17,33.12,33.12,51906.0,27.5524,27.5607,27.5192,27.5192,51906.0
2016-08-03 14:10:00,33.12,33.13,33.12,33.13,22036.0,27.5192,27.5275,27.5192,27.5275,22036.0
2016-08-03 14:15:00,33.12,33.14,33.07,33.09,74098.0,27.5192,27.5358,27.4776,27.4942,74098.0
2016-08-03 14:20:00,33.09,33.11,33.09,33.11,23954.0,27.4942,27.5109,27.4942,27.5109,23954.0
2016-08-03 14:25:00,33.11,33.11,33.05,33.05,85534.0,27.5109,27.5109,27.461,27.461,85534.0
2016-08-03 14:30:00,33.06,33.13,33.05,33.12,61082.0,27.4693,27.5275,27.461,27.5192,61082.0
2016-08-03 14:35:00,33.13,33.16,33.13,33.16,49524.0,27.5275,27.5524,27.5275,27.5524,49524.0
2016-08-03 14:40:00,33.16,33.16,33.14,33.15,34202.0,27.5524,27.5524,27.5358,27.5441,34202.0
2016-08-03 14:45:00,33.15,33.16,33.12,33.14,56275.0,27.5441,27.5524,27.5192,27.5358,56275.0
2016-08-03 14:50:00,33.13,33.14,33.12,33.13,38379.0,27.5275,27.5358,27.5192,27.5275,38379.0
2016-08-03 14:55:00,33.13,33.14,33.11,33.12,40413.0,27.5275,27.5358,27.5109,27.5192,40413.0
2016-08-03 15:00:00,33.13,33.14,33.12,33.12,45032.0,27.5275,27.5358,27.5192,27.5192,45032.0
2016-08-03 15:05:00,33.13,33.16,33.1,33.16,103712.0,27.5275,27.5524,27.5026,27.5524,103712.0
2016-08-03 15:10:00,33.16,33.16,33.13,33.15,83641.0,27.5524,27.5524,27.5275,27.5441,83641.0
2016-08-03 15:15:00,33.16,33.16,33.13,33.14,144816.0,27.5524,27.5524,27.5275,27.5358,144816.0
2016-08-03 15:20:00,33.13,33.16,33.13,33.16,78817.0,27.5275,27.5524,27.5275,27.5524,78817.0
2016-08-03 15:25:00,33.15,33.16,33.15,33.16,72863.0,27.5441,27.5524,27.5441,27.5524,72863.0
2016-08-03 15:30:00,33.16,33.17,33.14,33.14,139614.0,27.5524,27.5607,27.5358,27.5358,139614.0
2016-08-03 15:35:00,33.15,33.18,33.13,33.18,141457.0,27.5441,27.569,27.5275,27.569,141457.0
2016-08-03 15:40:00,33.18,33.18,33.16,33.16,85242.0,27.569,27.569,27.5524,27.5524,85242.0
2016-08-03 15:45:00,33.16,33.19,33.16,33.17,181753.0,27.5524,27.5773,27.5524,27.5607,181753.0
2016-08-03 15:50:00,33.17,33.18,33.16,33.18,183713.0,27.5607,27.569,27.5524,27.569,183713.0
2016-08-03 15:55:00,33.18,33.21,33.17,33.19,478575.0,27.569,27.5939,27.5607,27.5773,478575.0
2016-08-04 09:30:00,33.2,33.28,32.93,32.98,249622.0,27.5856,27.6521,27.3613,27.4028,249622.0
2016-08-04 09:35:00,32.97,33.04,32.9,32.9,137195.0,27.3945,27.4527,27.3364,27.3364,137195.0
2016-08-04 09:40:00,32.9,32.99,32.9,32.98,146508.0,27.3364,27.4112,27.3364,27.4028,146508.0
2016-08-04 09:45:00,32.97,33.06,32.94,33.05,132611.0,27.3945,27.4693,27.3696,27.461,132611.0
2016-08-04 09:50:00,33.05,33.07,32.99,33.02,113875.0,27.461,27.4776,27.4112,27.4361,113875.0
2016-08-04 09:55:00,33.02,33.06,32.97,32.98,73921.0,27.4361,27.4693,27.3945,27.4028,73921.0
2016-08-04 10:00:00,32.98,33.03,32.97,33.02,75473.0,27.4028,27.4444,27.3945,27.4361,75473.0
2016-08-04 10:05:00,33.03,33.03,32.97,33.0,104175.0,27.4444,27.4444,27.3945,27.4195,104175.0
2016-08-04 10:10:00,33.0,33.0,32.93,32.95,78820.0,27.4195,27.4195,27.3613,27.3779,78820.0
2016-08-04 10:15:00,32.95,32.99,32.94,32.96,51203.0,27.3779,27.4112,27.3696,27.3862,51203.0
2016-08-04 10:20:00,32.97,32.98,32.91,32.91,77867.0,27.3945,27.4028,27.3447,27.3447,77867.0
2016-08-04 10:25:00,32.91,32.96,32.91,32.95,76492.0,27.3447,27.3862,27.3447,27.3779,76492.0
2016-08-04 10:30:00,32.96,32.98,32.95,32.98,81983.0,27.3862,27.4028,27.3779,27.4028,81983.0
2016-08-04 10:35:00,32.98,33.01,32.97,33.01,139377.0,27.4028,27.4278,27.3945,27.4278,139377.0
2016-08-04 10:40:00,33.0,33.01,32.97,32.98,103940.0,27.4195,27.4278,27.3945,27.4028,103940.0
2016-08-04 10:45:00,32.98,32.99,32.75,32.77,243715.0,27.4028,27.4112,27.2117,27.2284,243715.0
2016-08-04 10:50:00,32.77,32.82,32.74,32.74,125116.0,27.2284,27.2699,27.2034,27.2034,125116.0
2016-08-04 10:55:00,32.74,32.76,32.71,32.71,224532.0,27.2034,27.22,27.1785,27.1785,224532.0
2016-08-04 11:00:00,32.71,32.76,32.7,32.74,150727.0,27.1785,27.22,27.1702,27.2034,150727.0
2016-08-04 11:05:00,32.74,32.76,32.67,32.68,69551.0,27.2034,27.22,27.1453,27.1536,69551.0
2016-08-04 11:10:00,32.67,32.7,32.66,32.67,56651.0,27.1453,27.1702,27.137,27.1453,56651.0
2016-08-04 11:15:00,32.66,32.72,32.66,32.7,53690.0,27.137,27.1868,27.137,27.1702,53690.0
2016-08-04 11:20:00,32.69,32.71,32.69,32.69,43236.0,27.1619,27.1785,27.1619,27.1619,43236.0
2016-08-04 11:25:00,32.69,32.72,32.68,32.72,82736.0,27.1619,27.1868,27.1536,27.1868,82736.0
2016-08-04 11:30:00,32.72,32.74,32.68,32.7,143693.0,27.1868,27.2034,27.1536,27.1702,143693.0
2016-08-04 11:35:00,32.7,32.71,32.66,32.68,200291.0,27.1702,27.1785,27.137,27.1536,200291.0
2016-08-04 11:40:00,32.68,32.7,32.67,32.68,45896.0,27.1536,27.1702,27.1453,27.1536,45896.0
2016-08-04 11:45:00,32.69,32.69,32.63,32.64,36409.0,27.1619,27.1619,27.112,27.1203,36409.0
2016-08-04 11:50:00,32.64,32.64,32.6,32.61,38264.0,27.1203,27.1203,27.0871,27.0954,38264.0
2016-08-04 11:55:00,32.61,32.65,32.6,32.65,94072.0,27.0954,27.1286,27.0871,27.1286,94072.0
2016-08-04 12:00:00,32.65,32.67,32.64,32.65,92008.0,27.1286,27.1453,27.1203,27.1286,92008.0
2016-08-04 12:05:00,32.65,32.66,32.61,32.61,61206.0,27.1286,27.137,27.0954,27.0954,61206.0
2016-08-04 12:10:00,32.61,32.61,32.53,32.53,186930.0,27.0954,27.0954,27.0289,27.0289,186930.0
2016-08-04 12:15:00,32.54,32.54,32.5,32.51,77046.0,27.0373,27.0373,27.004,27.0123,77046.0
2016-08-04 12:20:00,32.51,32.55,32.5,32.51,98201.0,27.0123,27.0456,27.004,27.0123,98201.0
2016-08-04 12:25:00,32.51,32.52,32.45,32.45,151844.0,27.0123,27.0206,26.9625,26.9625,151844.0
2016-08-04 12:30:00,32.46,32.47,32.44,32.44,139793.0,26.9708,26.9791,26.9542,26.9542,139793.0
2016-08-04 12:35:00,32.45,32.48,32.42,32.43,81113.0,26.9625,26.9874,26.9375,26.9459,81113.0
2016-08-04 12:40:00,32.43,32.46,32.42,32.42,59658.0,26.9459,26.9708,26.9375,26.9375,59658.0
2016-08-04 12:45:00,32.43,32.43,32.36,32.37,216208.0,26.9459,26.9459,26.8877,26.896,216208.0
2016-08-04 12:50:00,32.37,32.37,32.31,32.32,121105.0,26.896,26.896,26.8461,26.8545,121105.0
2016-08-04 12:55:00,32.32,32.37,32.31,32.34,168541.0,26.8545,26.896,26.8461,26.8711,168541.0
2016-08-04 13:00:00,32.34,32.42,32.27,32.42,291818.0,26.8711,26.9375,26.8129,26.9375,291818.0
2016-08-04 13:05:00,32.41,32.48,32.41,32.46,56313.0,26.9292,26.9874,26.9292,26.9708,56313.0
2016-08-04 13:10:00,32.47,32.47,32.41,32.44,187189.0,26.9791,26.9791,26.9292,26.9542,187189.0
2016-08-04 13:15:00,32.44,32.44,32.29,32.3,122812.0,26.9542,26.9542,26.8295,26.8378,122812.0
2016-08-04 13:20:00,32.3,32.3,32.15,32.18,408171.0,26.8378,26.8378,26.7132,26.7381,408171.0
2016-08-04 13:25:00,32.19,32.27,32.18,32.26,87567.0,26.7464,26.8129,26.7381,26.8046,87567.0
2016-08-04 13:30:00,32.26,32.26,32.18,32.2,98647.0,26.8046,26.8046,26.7381,26.7547,98647.0
2016-08-04 13:35:00,32.2,32.2,32.11,32.14,206251.0,26.7547,26.7547,26.68,26.7049,206251.0
2016-08-04 13:40:00,32.14,32.23,32.13,32.21,112286.0,26.7049,26.7797,26.6966,26.7631,112286.0
2016-08-04 13:45:00,32.22,32.27,32.22,32.27,66402.0,26.7714,26.8129,26.7714,26.8129,66402.0
2016-08-04 13:50:00,32.26,32.27,32.22,32.24,81742.0,26.8046,26.8129,26.7714,26.788,81742.0
2016-08-04 13:55:00,32.23,32.24,32.22,32.23,84083.0,26.7797,26.788,26.7714,26.7797,84083.0
2016-08-04 14:00:00,32.22,32.3,32.22,32.3,50909.0,26.7714,26.8378,26.7714,26.8378,50909.0
2016-08-04 14:05:00,32.3,32.31,32.28,32.29,72338.0,26.8378,26.8461,26.8212,26.8295,72338.0
2016-08-04 14:10:00,32.3,32.3,32.27,32.27,38503.0,26.8378,26.8378,26.8129,26.8129,38503.0
2016-08-04 14:15:00,32.27,32.28,32.25,32.25,28535.0,26.8129,26.8212,26.7963,26.7963,28535.0
2016-08-04 14:20:00,32.25,32.27,32.24,32.26,163198.0,26.7963,26.8129,26.788,26.8046,163198.0
2016-08-04 14:25:00,32.25,32.4,32.25,32.4,195918.0,26.7963,26.9209,26.7963,26.9209,195918.0
2016-08-04 14:30:00,32.39,32.4,32.32,32.36,161022.0,26.9126,26.9209,26.8545,26.8877,161022.0
2016-08-04 14:35:00,32.36,32.41,32.35,32.41,206255.0,26.8877,26.9292,26.8794,26.9292,206255.0
2016-08-04 14:40:00,32.41,32.47,32.39,32.45,94540.0,26.9292,26.9791,26.9126,26.9625,94540.0
2016-08-04 14:45:00,32.45,32.5,32.44,32.49,79969.0,26.9625,27.004,26.9542,26.9957,79969.0
2016-08-04 14:50:00,32.49,32.52,32.49,32.51,198187.0,26.9957,27.0206,26.9957,27.0123,198187.0
2016-08-04 14:55:00,32.52,32.54,32.5,32.51,104716.0,27.0206,27.0373,27.004,27.0123,104716.0
2016-08-04 15:00:00,32.5,32.51,32.48,32.5,92009.0,27.004,27.0123,26.9874,27.004,92009.0
2016-08-04 15:05:00,32.5,32.51,32.49,32.51,79307.0,27.004,27.0123,26.9957,27.0123,79307.0
2016-08-04 15:10:00,32.5,32.51,32.49,32.5,56468.0,27.004,27.0123,26.9957,27.004,56468.0
2016-08-04 15:15:00,32.5,32.51,32.47,32.5,131388.0,27.004,27.0123,26.9791,27.004,131388.0
2016-08-04 15:20:00,32.51,32.51,32.47,32.5,131259.0,27.0123,27.0123,26.9791,27.004,131259.0
2016-08-04 15:25:00,32.49,32.51,32.49,32.5,133477.0,26.9957,27.0123,26.9957,27.004,133477.0
2016-08-04 15:30:00,32.5,32.51,32.49,32.5,117668.0,27.004,27.0123,26.9957,27.004,117668.0
2016-08-04 15:35:00,32.5,32.51,32.49,32.51,193884.0,27.004,27.0123,26.9957,27.0123,193884.0
2016-08-04 15:40:00,32.51,32.54,32.47,32.54,987362.0,27.0123,27.0373,26.9791,27.0373,987362.0
2016-08-04 15:45:00,32.54,32.59,32.5,32.54,532123.0,27.0373,27.0788,27.004,27.0373,532123.0
2016-08-04 15:50:00,32.54,32.59,32.53,32.59,202610.0,27.0373,27.0788,27.0289,27.0788,202610.0
2016-08-04 15:55:00,32.58,32.59,32.54,32.54,474428.0,27.0705,27.0788,27.0373,27.0373,474428.0
2016-08-05 09:30:00,32.65,32.81,32.61,32.75,199999.0,27.1286,27.2616,27.0954,27.2117,199999.0
2016-08-05 09:35:00,32.73,32.84,32.69,32.83,208974.0,27.1951,27.2865,27.1619,27.2782,208974.0
2016-08-05 09:40:00,32.82,32.91,32.73,32.86,279538.0,27.2699,27.3447,27.1951,27.3031,279538.0
2016-08-05 09:45:00,32.85,32.9,32.77,32.86,172727.0,27.2948,27.3364,27.2284,27.3031,172727.0
2016-08-05 09:50:00,32.87,32.88,32.72,32.74,144449.0,27.3114,27.3198,27.1868,27.2034,144449.0
2016-08-05 09:55:00,32.74,32.81,32.67,32.68,94674.0,27.2034,27.2616,27.1453,27.1536,94674.0
2016-08-05 10:00:00,32.68,32.71,32.65,32.69,63758.0,27.1536,27.1785,27.1286,27.1619,63758.0
2016-08-05 10:05:00,32.69,32.69,32.52,32.52,162703.0,27.1619,27.1619,27.0206,27.0206,162703.0
2016-08-05 10:10:00,32.52,32.59,32.51,32.55,157774.0,27.0206,27.0788,27.0123,27.0456,157774.0
2016-08-05 10:15:00,32.55,32.56,32.52,32.55,128360.0,27.0456,27.0539,27.0206,27.0456,128360.0
2016-08-05 10:20:00,32.55,32.55,32.5,32.5,81182.0,27.0456,27.0456,27.004,27.004,81182.0
2016-08-05 10:25:00,32.51,32.53,32.48,32.5,157442.0,27.0123,27.0289,26.9874,27.004,157442.0
2016-08-05 10:30:00,32.5,32.57,32.5,32.55,62371.0,27.004,27.0622,27.004,27.0456,62371.0
2016-08-05 10:35:00,32.55,32.56,32.53,32.53,82032.0,27.0456,27.0539,27.0289,27.0289,82032.0
2016-08-05 10:40:00,32.54,32.56,32.52,32.52,116669.0,27.0373,27.0539,27.0206,27.0206,116669.0
2016-08-05 10:45:00,32.52,32.52,32.47,32.5,79446.0,27.0206,27.0206,26.9791,27.004,79446.0
2016-08-05 10:50:00,32.49,32.51,32.48,32.5,96421.0,26.9957,27.0123,26.9874,27.004,96421.0
2016-08-05 10:55:00,32.49,32.51,32.46,32.49,81380.0,26.9957,27.0123,26.9708,26.9957,81380.0
2016-08-05 11:00:00,32.49,32.53,32.48,32.48,172378.0,26.9957,27.0289,26.9874,26.9874,172378.0
2016-08-05 11:05:00,32.47,32.51,32.44,32.48,73242.0,26.9791,27.0123,26.9542,26.9874,73242.0
2016-08-05 11:10:00,32.48,32.49,32.42,32.46,94059.0,26.9874,26.9957,26.9375,26.9708,94059.0
2016-08-05 11:15:00,32.46,32.5,32.44,32.5,26353.0,26.9708,27.004,26.9542,27.004,26353.0
2016-08-05 11:20:00,32.5,32.5,32.42,32.43,111746.0,27.004,27.004,26.9375,26.9459,111746.0
2016-08-05 11:25:00,32.43,32.51,32.42,32.5,112959.0,26.9459,27.0123,26.9375,27.004,112959.0
2016-08-05 11:30:00,32.5,32.51,32.49,32.5,81856.0,27.004,27.0123,26.9957,27.004,81856.0
2016-08-05 11:35:00,32.5,32.6,32.49,32.59,126119.0,27.004,27.0871,26.9957,27.0788,126119.0
2016-08-05 11:40:00,32.59,32.6,32.55,32.58,82771.0,27.0788,27.0871,27.0456,27.0705,82771.0
2016-08-05 11:45:00,32.58,32.6,32.57,32.59,31818.0,27.0705,27.0871,27.0622,27.0788,31818.0
2016-08-05 11:50:00,32.59,32.6,32.57,32.59,46919.0,27.0788,27.0871,27.0622,27.0788,46919.0
2016-08-05 11:55:00,32.59,32.59,32.53,32.54,69020.0,27.0788,27.0788,27.0289,27.0373,69020.0
2016-08-05 12:00:00,32.54,32.54,32.49,32.5,68849.0,27.0373,27.0373,26.9957,27.004,68849.0
2016-08-05 12:05:00,32.5,32.51,32.49,32.5,55884.0,27.004,27.0123,26.9957,27.004,55884.0
2016-08-05 12:10:00,32.51,32.52,32.49,32.5,93079.0,27.0123,27.0206,26.9957,27.004,93079.0
2016-08-05 12:15:00,32.51,32.51,32.48,32.48,40649.0,27.0123,27.0123,26.9874,26.9874,40649.0
2016-08-05 12:20:00,32.48,32.52,32.48,32.51,66947.0,26.9874,27.0206,26.9874,27.0123,66947.0
2016-08-05 12:25:00,32.52,32.52,32.5,32.51,44256.0,27.0206,27.0206,27.004,27.0123,44256.0
2016-08-05 12:30:00,32.51,32.52,32.49,32.5,78550.0,27.0123,27.0206,26.9957,27.004,78550.0
2016-08-05 12:35:00,32.51,32.52,32.5,32.5,46384.0,27.0123,27.0206,27.004,27.004,46384.0
2016-08-05 12:40:00,32.51,32.51,32.5,32.5,12105.0,27.0123,27.0123,27.004,27.004,12105.0
2016-08-05 12:45:00,32.5,32.51,32.49,32.49,35982.0,27.004,27.0123,26.9957,26.9957,35982.0
2016-08-05 12:50:00,32.5,32.5,32.48,32.49,36132.0,27.004,27.004,26.9874,26.9957,36132.0
2016-08-05 12:55:00,32.5,32.5,32.48,32.5,33312.0,27.004,27.004,26.9874,27.004,33312.0
2016-08-05 13:00:00,32.49,32.52,32.48,32.5,67734.0,26.9957,27.0206,26.9874,27.004,67734.0
2016-08-05 13:05:00,32.49,32.5,32.48,32.5,30604.0,26.9957,27.004,26.9874,27.004,30604.0
2016-08-05 13:10:00,32.5,32.5,32.48,32.48,22905.0,27.004,27.004,26.9874,26.9874,22905.0
2016-08-05 13:15:00,32.48,32.5,32.46,32.48,60828.0,26.9874,27.004,26.9708,26.9874,60828.0
2016-08-05 13:20:00,32.47,32.48,32.46,32.48,35566.0,26.9791,26.9874,26.9708,26.9874,35566.0
2016-08-05 13:25:00,32.47,32.48,32.46,32.48,26311.0,26.9791,26.9874,26.9708,26.9874,26311.0
2016-08-05 13:30:00,32.48,32.48,32.46,32.47,37148.0,26.9874,26.9874,26.9708,26.9791,37148.0
2016-08-05 13:35:00,32.48,32.51,32.47,32.5,52402.0,26.9874,27.0123,26.9791,27.004,52402.0
2016-08-05 13:40:00,32.5,32.54,32.49,32.53,42094.0,27.004,27.0373,26.9957,27.0289,42094.0
2016-08-05 13:45:00,32.53,32.55,32.53,32.53,87041.0,27.0289,27.0456,27.0289,27.0289,87041.0
2016-08-05 13:50:00,32.54,32.59,32.53,32.59,226192.0,27.0373,27.0788,27.0289,27.0788,226192.0
2016-08-05 13:55:00,32.59,32.59,32.58,32.59,33268.0,27.0788,27.0788,27.0705,27.0788,33268.0
2016-08-05 14:00:00,32.59,32.59,32.55,32.58,88233.0,27.0788,27.0788,27.0456,27.0705,88233.0
2016-08-05 14:05:00,32.58,32.59,32.55,32.57,104553.0,27.0705,27.0788,27.0456,27.0622,104553.0
2016-08-05 14:10:00,32.57,32.58,32.52,32.53,114989.0,27.0622,27.0705,27.0206,27.0289,114989.0
2016-08-05 14:15:00,32.54,32.54,32.52,32.53,63659.0,27.0373,27.0373,27.0206,27.0289,63659.0
2016-08-05 14:20:00,32.54,32.54,32.5,32.5,48274.0,27.0373,27.0373,27.004,27.004,48274.0
2016-08-05 14:25:00,32.51,32.51,32.5,32.51,37645.0,27.0123,27.0123,27.004,27.0123,37645.0
2016-08-05 14:30:00,32.51,32.52,32.5,32.52,64732.0,27.0123,27.0206,27.004,27.0206,64732.0
2016-08-05 14:35:00,32.52,32.52,32.49,32.5,83162.0,27.0206,27.0206,26.9957,27.004,83162.0
2016-08-05 14:40:00,32.49,32.51,32.48,32.51,1187424.0,26.9957,27.0123,26.9874,27.0123,1187424.0
2016-08-05 14:45:00,32.51,32.54,32.5,32.51,116236.0,27.0123,27.0373,27.004,27.0123,116236.0
2016-08-05 14:50:00,32.51,32.54,32.5,32.5,225693.0,27.0123,27.0373,27.004,27.004,225693.0
2016-08-05 14:55:00,32.51,32.51,32.48,32.5,294731.0,27.0123,27.0123,26.9874,27.004,294731.0
2016-08-05 15:00:00,32.5,32.52,32.49,32.52,78485.0,27.004,27.0206,26.9957,27.0206,78485.0
2016-08-05 15:05:00,32.52,32.52,32.48,32.49,181383.0,27.0206,27.0206,26.9874,26.9957,181383.0
2016-08-05 15:10:00,32.5,32.59,32.5,32.58,295948.0,27.004,27.0788,27.004,27.0705,295948.0
2016-08-05 15:15:00,32.59,32.63,32.58,32.59,72553.0,27.0788,27.112,27.0705,27.0788,72553.0
2016-08-05 15:20:00,32.59,32.61,32.57,32.57,51110.0,27.0788,27.0954,27.0622,27.0622,51110.0
2016-08-05 15:25:00,32.57,32.57,32.55,32.57,66248.0,27.0622,27.0622,27.0456,27.0622,66248.0
2016-08-05 15:30:00,32.57,32.62,32.56,32.62,117237.0,27.0622,27.1037,27.0539,27.1037,117237.0
2016-08-05 15:35:00,32.62,32.65,32.6,32.64,154674.0,27.1037,27.1286,27.0871,27.1203,154674.0
2016-08-05 15:40:00,32.64,32.64,32.59,32.63,284013.0,27.1203,27.1203,27.0788,27.112,284013.0
2016-08-05 15:45:00,32.63,32.68,32.63,32.64,255993.0,27.112,27.1536,27.112,27.1203,255993.0
2016-08-05 15:50:00,32.64,32.64,32.59,32.61,331396.0,27.1203,27.1203,27.0788,27.0954,331396.0
2016-08-05 15:55:00,32.61,32.63,32.6,32.61,383314.0,27.0954,27.112,27.0871,27.0954,383314.0
2016-08-08 09:30:00,32.62,32.69,32.5,32.55,293364.0,27.1037,27.1619,27.004,27.0456,293364.0
2016-08-08 09:35:00,32.54,32.54,32.47,32.49,104781.0,27.0373,27.0373,26.9791,26.9957,104781.0
2016-08-08 09:40:00,32.49,32.53,32.46,32.48,121810.0,26.9957,27.0289,26.9708,26.9874,121810.0
2016-08-08 09:45:00,32.48,32.58,32.47,32.54,109886.0,26.9874,27.0705,26.9791,27.0373,109886.0
2016-08-08 09:50:00,32.54,32.7,32.53,32.7,213359.0,27.0373,27.1702,27.0289,27.1702,213359.0
2016-08-08 09:55:00,32.7,32.71,32.66,32.67,56148.0,27.1702,27.1785,27.137,27.1453,56148.0
2016-08-08 10:00:00,32.66,32.67,32.6,32.61,71717.0,27.137,27.1453,27.0871,27.0954,71717.0
2016-08-08 10:05:00,32.6,32.63,32.56,32.58,222958.0,27.0871,27.112,27.0539,27.0705,222958.0
2016-08-08 10:10:00,32.58,32.58,32.51,32.51,79015.0,27.0705,27.0705,27.0123,27.0123,79015.0
2016-08-08 10:15:00,32.52,32.54,32.49,32.5,74588.0,27.0206,27.0373,26.9957,27.004,74588.0
2016-08-08 10:20:00,32.5,32.5,32.48,32.49,65000.0,27.004,27.004,26.9874,26.9957,65000.0
2016-08-08 10:25:00,32.49,32.5,32.45,32.47,119809.0,26.9957,27.004,26.9625,26.9791,119809.0
2016-08-08 10:30:00,32.47,32.48,32.36,32.37,132901.0,26.9791,26.9874,26.8877,26.896,132901.0
2016-08-08 10:35:00,32.37,32.4,32.35,32.36,90586.0,26.896,26.9209,26.8794,26.8877,90586.0
2016-08-08 10:40:00,32.37,32.42,32.36,32.38,73017.0,26.896,26.9375,26.8877,26.9043,73017.0
2016-08-08 10:45:00,32.38,32.39,32.36,32.37,72441.0,26.9043,26.9126,26.8877,26.896,72441.0
2016-08-08 10:50:00,32.38,32.39,32.34,32.39,93100.0,26.9043,26.9126,26.8711,26.9126,93100.0
2016-08-08 10:55:00,32.38,32.41,32.38,32.4,57720.0,26.9043,26.9292,26.9043,26.9209,57720.0
2016-08-08 11:00:00,32.4,32.45,32.4,32.45,70779.0,26.9209,26.9625,26.9209,26.9625,70779.0
2016-08-08 11:05:00,32.45,32.45,32.41,32.42,59499.0,26.9625,26.9625,26.9292,26.9375,59499.0
2016-08-08 11:10:00,32.42,32.42,32.38,32.38,67588.0,26.9375,26.9375,26.9043,26.9043,67588.0
2016-08-08 11:15:00,32.38,32.4,32.38,32.38,57908.0,26.9043,26.9209,26.9043,26.9043,57908.0
2016-08-08 11:20:00,32.38,32.39,32.32,32.35,68388.0,26.9043,26.9126,26.8545,26.8794,68388.0
2016-08-08 11:25:00,32.34,32.38,32.33,32.34,89045.0,26.8711,26.9043,26.8628,26.8711,89045.0
2016-08-08 11:30:00,32.34,32.36,32.29,32.31,202594.0,26.8711,26.8877,26.8295,26.8461,202594.0
2016-08-08 11:35:00,32.3,32.32,32.3,32.32,65325.0,26.8378,26.8545,26.8378,26.8545,65325.0
2016-08-08 11:40:00,32.32,32.36,32.31,32.35,84933.0,26.8545,26.8877,26.8461,26.8794,84933.0
2016-08-08 11:45:00,32.36,32.37,32.35,32.37,62853.0,26.8877,26.896,26.8794,26.896,62853.0
2016-08-08 11:50:00,32.37,32.4,32.36,32.38,62601.0,26.896,26.9209,26.8877,26.9043,62601.0
2016-08-08 11:55:00,32.38,32.38,32.32,32.32,50258.0,26.9043,26.9043,26.8545,26.8545,50258.0
2016-08-08 12:00:00,32.31,32.32,32.27,32.29,180367.0,26.8461,26.8545,26.8129,26.8295,180367.0
2016-08-08 12:05:00,32.29,32.3,32.27,32.3,64673.0,26.8295,26.8378,26.8129,26.8378,64673.0
2016-08-08 12:10:00,32.29,32.3,32.28,32.28,107964.0,26.8295,26.8378,26.8212,26.8212,107964.0
2016-08-08 12:15:00,32.28,32.32,32.28,32.3,43162.0,26.8212,26.8545,26.8212,26.8378,43162.0
2016-08-08 12:20:00,32.3,32.36,32.29,32.34,250456.0,26.8378,26.8877,26.8295,26.8711,250456.0
2016-08-08 12:25:00,32.35,32.38,32.34,32.37,69046.0,26.8794,26.9043,26.8711,26.896,69046.0
2016-08-08 12:30:00,32.36,32.41,32.36,32.38,91206.0,26.8877,26.9292,26.8877,26.9043,91206.0
2016-08-08 12:35:00,32.38,32.39,32.37,32.39,57794.0,26.9043,26.9126,26.896,26.9126,57794.0
2016-08-08 12:40:00,32.39,32.39,32.35,32.35,88035.0,26.9126,26.9126,26.8794,26.8794,88035.0
2016-08-08 12:45:00,32.36,32.37,32.35,32.36,72230.0,26.8877,26.896,26.8794,26.8877,72230.0
2016-08-08 12:50:00,32.36,32.37,32.35,32.36,30895.0,26.8877,26.896,26.8794,26.8877,30895.0
2016-08-08 12:55:00,32.36,32.36,32.32,32.35,73062.0,26.8877,26.8877,26.8545,26.8794,73062.0
2016-08-08 13:00:00,32.35,32.36,32.34,32.36,53022.0,26.8794,26.8877,26.8711,26.8877,53022.0
2016-08-08 13:05:00,32.35,32.36,32.34,32.34,128764.0,26.8794,26.8877,26.8711,26.8711,128764.0
2016-08-08 13:10:00,32.35,32.36,32.33,32.34,67746.0,26.8794,26.8877,26.8628,26.8711,67746.0
2016-08-08 13:15:00,32.35,32.36,32.34,32.34,59656.0,26.8794,26.8877,26.8711,26.8711,59656.0
2016-08-08 13:20:00,32.35,32.35,32.33,32.34,62555.0,26.8794,26.8794,26.8628,26.8711,62555.0
2016-08-08 13:25:00,32.34,32.35,32.31,32.31,79386.0,26.8711,26.8794,26.8461,26.8461,79386.0
2016-08-08 13:30:00,32.31,32.32,32.3,32.3,65805.0,26.8461,26.8545,26.8378,26.8378,65805.0
2016-08-08 13:35:00,32.3,32.32,32.3,32.31,52514.0,26.8378,26.8545,26.8378,26.8461,52514.0
2016-08-08 13:40:00,32.32,32.34,32.3,32.32,87283.0,26.8545,26.8711,26.8378,26.8545,87283.0
2016-08-08 13:45:00,32.33,32.34,32.31,32.32,73489.0,26.8628,26.8711,26.8461,26.8545,73489.0
2016-08-08 13:50:00,32.32,32.34,32.31,32.34,62160.0,26.8545,26.8711,26.8461,26.8711,62160.0
2016-08-08 13:55:00,32.35,32.35,32.33,32.34,49983.0,26.8794,26.8794,26.8628,26.8711,49983.0
2016-08-08 14:00:00,32.34,32.34,32.32,32.33,57230.0,26.8711,26.8711,26.8545,26.8628,57230.0
2016-08-08 14:05:00,32.34,32.34,32.32,32.34,75316.0,26.8711,26.8711,26.8545,26.8711,75316.0
2016-08-08 14:10:00,32.34,32.34,32.32,32.33,56537.0,26.8711,26.8711,26.8545,26.8628,56537.0
2016-08-08 14:15:00,32.33,32.34,32.29,32.3,119617.0,26.8628,26.8711,26.8295,26.8378,119617.0
2016-08-08 14:20:00,32.3,32.31,32.27,32.28,80492.0,26.8378,26.8461,26.8129,26.8212,80492.0
2016-08-08 14:25:00,32.27,32.32,32.27,32.32,65958.0,26.8129,26.8545,26.8129,26.8545,65958.0
2016-08-08 14:30:00,32.32,32.35,32.3,32.34,190480.0,26.8545,26.8794,26.8378,26.8711,190480.0
2016-08-08 14:35:00,32.34,32.34,32.32,32.32,52775.0,26.8711,26.8711,26.8545,26.8545,52775.0
2016-08-08 14:40:00,32.33,32.34,32.32,32.34,62703.0,26.8628,26.8711,26.8545,26.8711,62703.0
2016-08-08 14:45:00,32.34,32.34,32.29,32.3,84900.0,26.8711,26.8711,26.8295,26.8378,84900.0
2016-08-08 14:50:00,32.3,32.34,32.29,32.33,69858.0,26.8378,26.8711,26.8295,26.8628,69858.0
2016-08-08 14:55:00,32.34,32.35,32.33,32.34,83053.0,26.8711,26.8794,26.8628,26.8711,83053.0
2016-08-08 15:00:00,32.34,32.35,32.33,32.34,30475.0,26.8711,26.8794,26.8628,26.8711,30475.0
2016-08-08 15:05:00,32.34,32.34,32.31,32.33,368758.0,26.8711,26.8711,26.8461,26.8628,368758.0
2016-08-08 15:10:00,32.33,32.33,32.3,32.32,78701.0,26.8628,26.8628,26.8378,26.8545,78701.0
2016-08-08 15:15:00,32.32,32.33,32.29,32.32,89767.0,26.8545,26.8628,26.8295,26.8545,89767.0
2016-08-08 15:20:00,32.32,32.33,32.3,32.31,94089.0,26.8545,26.8628,26.8378,26.8461,94089.0
2016-08-08 15:25:00,32.32,32.34,32.3,32.3,86665.0,26.8545,26.8711,26.8378,26.8378,86665.0
2016-08-08 15:30:00,32.3,32.33,32.3,32.32,67779.0,26.8378,26.8628,26.8378,26.8545,67779.0
2016-08-08 15:35:00,32.32,32.33,32.31,32.32,130086.0,26.8545,26.8628,26.8461,26.8545,130086.0
2016-08-08 15:40:00,32.32,32.33,32.29,32.3,94962.0,26.8545,26.8628,26.8295,26.8378,94962.0
2016-08-08 15:45:00,32.3,32.33,32.28,32.29,278420.0,26.8378,26.8628,26.8212,26.8295,278420.0
2016-08-08 15:50:00,32.3,32.3,32.28,32.29,263638.0,26.8378,26.8378,26.8212,26.8295,263638.0
2016-08-08 15:55:00,32.29,32.33,32.28,32.3,845614.0,26.8295,26.8628,26.8212,26.8378,845614.0
2016-08-09 09:30:00,32.38,32.44,32.31,32.37,222648.0,26.9043,26.9542,26.8461,26.896,222648.0
2016-08-09 09:35:00,32.36,32.45,32.32,32.39,356916.0,26.8877,26.9625,26.8545,26.9126,356916.0
2016-08-09 09:40:00,32.39,32.42,32.31,32.35,296166.0,26.9126,26.9375,26.8461,26.8794,296166.0
2016-08-09 09:45:00,32.35,32.45,32.34,32.41,208922.0,26.8794,26.9625,26.8711,26.9292,208922.0
2016-08-09 09:50:00,32.41,32.47,32.39,32.46,169470.0,26.9292,26.9791,26.9126,26.9708,169470.0
2016-08-09 09:55:00,32.46,32.54,32.45,32.54,147949.0,26.9708,27.0373,26.9625,27.0373,147949.0
2016-08-09 10:00:00,32.53,32.54,32.47,32.52,607554.0,27.0289,27.0373,26.9791,27.0206,607554.0
2016-08-09 10:05:00,32.52,32.55,32.49,32.53,181224.0,27.0206,27.0456,26.9957,27.0289,181224.0
2016-08-09 10:10:00,32.53,32.54,32.51,32.52,178031.0,27.0289,27.0373,27.0123,27.0206,178031.0
2016-08-09 10:15:00,32.52,32.55,32.5,32.54,282907.0,27.0206,27.0456,27.004,27.0373,282907.0
2016-08-09 10:20:00,32.54,32.58,32.51,32.52,174907.0,27.0373,27.0705,27.0123,27.0206,174907.0
2016-08-09 10:25:00,32.53,32.65,32.52,32.65,301905.0,27.0289,27.1286,27.0206,27.1286,301905.0
2016-08-09 10:30:00,32.65,32.67,32.59,32.66,272903.0,27.1286,27.1453,27.0788,27.137,272903.0
2016-08-09 10:35:00,32.66,32.69,32.64,32.65,187604.0,27.137,27.1619,27.1203,27.1286,187604.0
2016-08-09 10:40:00,32.65,32.65,32.6,32.64,61852.0,27.1286,27.1286,27.0871,27.1203,61852.0
2016-08-09 10:45:00,32.64,32.68,32.63,32.65,124133.0,27.1203,27.1536,27.112,27.1286,124133.0
2016-08-09 10:50:00,32.65,32.69,32.61,32.69,712803.0,27.1286,27.1619,27.0954,27.1619,712803.0
2016-08-09 10:55:00,32.7,32.75,32.66,32.69,283049.0,27.1702,27.2117,27.137,27.1619,283049.0
2016-08-09 11:00:00,32.68,32.71,32.66,32.7,113085.0,27.1536,27.1785,27.137,27.1702,113085.0
2016-08-09 11:05:00,32.7,32.73,32.69,32.7,92843.0,27.1702,27.1951,27.1619,27.1702,92843.0
2016-08-09 11:10:00,32.69,32.74,32.69,32.73,184832.0,27.1619,27.2034,27.1619,27.1951,184832.0
2016-08-09 11:15:00,32.73,32.74,32.68,32.72,104502.0,27.1951,27.2034,27.1536,27.1868,104502.0
2016-08-09 11:20:00,32.71,32.77,32.71,32.73,173057.0,27.1785,27.2284,27.1785,27.1951,173057.0
2016-08-09 11:25:00,32.73,32.81,32.73,32.81,90884.0,27.1951,27.2616,27.1951,27.2616,90884.0
2016-08-09 11:30:00,32.81,32.86,32.69,32.71,230010.0,27.2616,27.3031,27.1619,27.1785,230010.0
2016-08-09 11:35:00,32.7,32.71,32.67,32.67,49432.0,27.1702,27.1785,27.1453,27.1453,49432.0
2016-08-09 11:40:00,32.68,32.77,32.67,32.72,104333.0,27.1536,27.2284,27.1453,27.1868,104333.0
2016-08-09 11:45:00,32.72,32.76,32.69,32.73,94526.0,27.1868,27.22,27.1619,27.1951,94526.0
2016-08-09 11:50:00,32.74,32.76,32.71,32.72,52052.0,27.2034,27.22,27.1785,27.1868,52052.0
2016-08-09 11:55:00,32.73,32.73,32.69,32.72,72423.0,27.1951,27.1951,27.1619,27.1868,72423.0
2016-08-09 12:00:00,32.71,32.72,32.69,32.71,92352.0,27.1785,27.1868,27.1619,27.1785,92352.0
2016-08-09 12:05:00,32.71,32.73,32.68,32.7,61790.0,27.1785,27.1951,27.1536,27.1702,61790.0
2016-08-09 12:10:00,32.7,32.71,32.62,32.63,51205.0,27.1702,27.1785,27.1037,27.112,51205.0
2016-08-09 12:15:00,32.63,32.67,32.61,32.66,45438.0,27.112,27.1453,27.0954,27.137,45438.0
2016-08-09 12:20:00,32.65,32.66,32.6,32.6,35256.0,27.1286,27.137,27.0871,27.0871,35256.0
2016-08-09 12:25:00,32.6,32.61,32.59,32.6,34762.0,27.0871,27.0954,27.0788,27.0871,34762.0
2016-08-09 12:30:00,32.61,32.61,32.55,32.59,124066.0,27.0954,27.0954,27.0456,27.0788,124066.0
2016-08-09 12:35:00,32.59,32.6,32.57,32.59,43340.0,27.0788,27.0871,27.0622,27.0788,43340.0
2016-08-09 12:40:00,32.6,32.62,32.6,32.6,44190.0,27.0871,27.1037,27.0871,27.0871,44190.0
2016-08-09 12:45:00,32.6,32.61,32.57,32.61,65526.0,27.0871,27.0954,27.0622,27.0954,65526.0
2016-08-09 12:50:00,32.6,32.63,32.6,32.62,69949.0,27.0871,27.112,27.0871,27.1037,69949.0
2016-08-09 12:55:00,32.63,32.63,32.59,32.59,140594.0,27.112,27.112,27.0788,27.0788,140594.0
2016-08-09 13:00:00,32.6,32.6,32.59,32.59,17423.0,27.0871,27.0871,27.0788,27.0788,17423.0
2016-08-09 13:05:00,32.59,32.6,32.58,32.58,38105.0,27.0788,27.0871,27.0705,27.0705,38105.0
2016-08-09 13:10:00,32.58,32.59,32.54,32.55,107570.0,27.0705,27.0788,27.0373,27.0456,107570.0
2016-08-09 13:15:00,32.54,32.56,32.49,32.51,131281.0,27.0373,27.0539,26.9957,27.0123,131281.0
2016-08-09 13:20:00,32.51,32.51,32.48,32.49,48501.0,27.0123,27.0123,26.9874,26.9957,48501.0
2016-08-09 13:25:00,32.48,32.51,32.48,32.5,51971.0,26.9874,27.0123,26.9874,27.004,51971.0
2016-08-09 13:30:00,32.5,32.5,32.48,32.49,65432.0,27.004,27.004,26.9874,26.9957,65432.0
2016-08-09 13:35:00,32.48,32.5,32.45,32.47,90866.0,26.9874,27.004,26.9625,26.9791,90866.0
2016-08-09 13:40:00,32.47,32.47,32.4,32.41,87453.0,26.9791,26.9791,26.9209,26.9292,87453.0
2016-08-09 13:45:00,32.41,32.43,32.41,32.43,39362.0,26.9292,26.9459,26.9292,26.9459,39362.0
2016-08-09 13:50:00,32.42,32.43,32.4,32.43,88527.0,26.9375,26.9459,26.9209,26.9459,88527.0
2016-08-09 13:55:00,32.42,32.45,32.42,32.45,44838.0,26.9375,26.9625,26.9375,26.9625,44838.0
2016-08-09 14:00:00,32.45,32.46,32.43,32.44,65113.0,26.9625,26.9708,26.9459,26.9542,65113.0
2016-08-09 14:05:00,32.43,32.44,32.43,32.44,33966.0,26.9459,26.9542,26.9459,26.9542,33966.0
2016-08-09 14:10:00,32.44,32.44,32.4,32.41,62444.0,26.9542,26.9542,26.9209,26.9292,62444.0
2016-08-09 14:15:00,32.4,32.41,32.37,32.4,109762.0,26.9209,26.9292,26.896,26.9209,109762.0
2016-08-09 14:20:00,32.4,32.4,32.37,32.38,59080.0,26.9209,26.9209,26.896,26.9043,59080.0
2016-08-09 14:25:00,32.38,32.38,32.32,32.32,98956.0,26.9043,26.9043,26.8545,26.8545,98956.0
2016-08-09 14:30:00,32.33,32.34,32.31,32.31,96648.0,26.8628,26.8711,26.8461,26.8461,96648.0
2016-08-09 14:35:00,32.32,32.32,32.29,32.31,194177.0,26.8545,26.8545,26.8295,26.8461,194177.0
2016-08-09 14:40:00,32.32,32.32,32.29,32.3,87198.0,26.8545,26.8545,26.8295,26.8378,87198.0
2016-08-09 14:45:00,32.3,32.31,32.26,32.27,85641.0,26.8378,26.8461,26.8046,26.8129,85641.0
2016-08-09 14:50:00,32.27,32.35,32.26,32.33,137304.0,26.8129,26.8794,26.8046,26.8628,137304.0
2016-08-09 14:55:00,32.34,32.35,32.33,32.34,70516.0,26.8711,26.8794,26.8628,26.8711,70516.0
2016-08-09 15:00:00,32.34,32.35,32.33,32.34,63890.0,26.8711,26.8794,26.8628,26.8711,63890.0
2016-08-09 15:05:00,32.34,32.35,32.33,32.34,60930.0,26.8711,26.8794,26.8628,26.8711,60930.0
2016-08-09 15:10:00,32.35,32.35,32.3,32.3,55848.0,26.8794,26.8794,26.8378,26.8378,55848.0
2016-08-09 15:15:00,32.3,32.31,32.29,32.31,79760.0,26.8378,26.8461,26.8295,26.8461,79760.0
2016-08-09 15:20:00,32.3,32.32,32.3,32.3,81789.0,26.8378,26.8545,26.8378,26.8378,81789.0
2016-08-09 15:25:00,32.31,32.32,32.3,32.32,69484.0,26.8461,26.8545,26.8378,26.8545,69484.0
2016-08-09 15:30:00,32.32,32.32,32.31,32.32,44357.0,26.8545,26.8545,26.8461,26.8545,44357.0
2016-08-09 15:35:00,32.32,32.33,32.29,32.32,124953.0,26.8545,26.8628,26.8295,26.8545,124953.0
2016-08-09 15:40:00,32.33,32.33,32.32,32.33,55988.0,26.8628,26.8628,26.8545,26.8628,55988.0
2016-08-09 15:45:00,32.32,32.33,32.31,32.32,147749.0,26.8545,26.8628,26.8461,26.8545,147749.0
2016-08-09 15:50:00,32.33,32.33,32.31,32.32,134055.0,26.8628,26.8628,26.8461,26.8545,134055.0
2016-08-09 15:55:00,32.32,32.32,32.28,32.29,618128.0,26.8545,26.8545,26.8212,26.8295,618128.0
2016-08-10 09:30:00,32.38,32.58,32.37,32.53,218931.0,26.9043,27.0705,26.896,27.0289,218931.0
2016-08-10 09:35:00,32.53,32.54,32.4,32.4,292720.0,27.0289,27.0373,26.9209,26.9209,292720.0
2016-08-10 09:40:00,32.39,32.44,32.3,32.42,169867.0,26.9126,26.9542,26.8378,26.9375,169867.0
2016-08-10 09:45:00,32.42,32.45,32.39,32.4,969270.0,26.9375,26.9625,26.9126,26.9209,969270.0
2016-08-10 09:50:00,32.39,32.41,32.3,32.4,410653.0,26.9126,26.9292,26.8378,26.9209,410653.0
2016-08-10 09:55:00,32.4,32.4,32.33,32.34,181747.0,26.9209,26.9209,26.8628,26.8711,181747.0
2016-08-10 10:00:00,32.34,32.36,32.33,32.33,138196.0,26.8711,26.8877,26.8628,26.8628,138196.0
2016-08-10 10:05:00,32.33,32.41,32.33,32.36,247649.0,26.8628,26.9292,26.8628,26.8877,247649.0
2016-08-10 10:10:00,32.36,32.41,32.27,32.31,155956.0,26.8877,26.9292,26.8129,26.8461,155956.0
2016-08-10 10:15:00,32.3,32.38,32.3,32.32,79572.0,26.8378,26.9043,26.8378,26.8545,79572.0
2016-08-10 10:20:00,32.32,32.32,32.28,32.3,40636.0,26.8545,26.8545,26.8212,26.8378,40636.0
2016-08-10 10:25:00,32.3,32.34,32.29,32.34,104993.0,26.8378,26.8711,26.8295,26.8711,104993.0
2016-08-10 10:30:00,32.34,32.36,32.3,32.33,160335.0,26.8711,26.8877,26.8378,26.8628,160335.0
2016-08-10 10:35:00,32.33,32.36,32.33,32.34,114045.0,26.8628,26.8877,26.8628,26.8711,114045.0
2016-08-10 10:40:00,32.35,32.35,32.28,32.3,130065.0,26.8794,26.8794,26.8212,26.8378,130065.0
2016-08-10 10:45:00,32.3,32.31,32.26,32.3,116344.0,26.8378,26.8461,26.8046,26.8378,116344.0
2016-08-10 10:50:00,32.3,32.38,32.29,32.35,127021.0,26.8378,26.9043,26.8295,26.8794,127021.0
2016-08-10 10:55:00,32.35,32.35,32.34,32.35,323676.0,26.8794,26.8794,26.8711,26.8794,323676.0
2016-08-10 11:00:00,32.35,32.35,32.32,32.35,219140.0,26.8794,26.8794,26.8545,26.8794,219140.0
2016-08-10 11:05:00,32.35,32.36,32.33,32.36,146845.0,26.8794,26.8877,26.8628,26.8877,146845.0
2016-08-10 11:10:00,32.36,32.36,32.33,32.35,111366.0,26.8877,26.8877,26.8628,26.8794,111366.0
2016-08-10 11:15:00,32.34,32.35,32.32,32.33,179328.0,26.8711,26.8794,26.8545,26.8628,179328.0
2016-08-10 11:20:00,32.33,32.35,32.3,32.34,229693.0,26.8628,26.8794,26.8378,26.8711,229693.0
2016-08-10 11:25:00,32.34,32.35,32.3,32.31,132667.0,26.8711,26.8794,26.8378,26.8461,132667.0
2016-08-10 11:30:00,32.31,32.36,32.31,32.34,117231.0,26.8461,26.8877,26.8461,26.8711,117231.0
2016-08-10 11:35:00,32.33,32.35,32.33,32.34,24270.0,26.8628,26.8794,26.8628,26.8711,24270.0
2016-08-10 11:40:00,32.34,32.35,32.3,32.31,40425.0,26.8711,26.8794,26.8378,26.8461,40425.0
2016-08-10 11:45:00,32.31,32.34,32.28,32.34,147852.0,26.8461,26.8711,26.8212,26.8711,147852.0
2016-08-10 11:50:00,32.33,32.34,32.28,32.32,189367.0,26.8628,26.8711,26.8212,26.8545,189367.0
2016-08-10 11:55:00,32.32,32.35,32.31,32.35,157520.0,26.8545,26.8794,26.8461,26.8794,157520.0
2016-08-10 12:00:00,32.35,32.35,32.32,32.34,51344.0,26.8794,26.8794,26.8545,26.8711,51344.0
2016-08-10 12:05:00,32.34,32.36,32.33,32.34,21331.0,26.8711,26.8877,26.8628,26.8711,21331.0
2016-08-10 12:10:00,32.34,32.37,32.33,32.37,25949.0,26.8711,26.896,26.8628,26.896,25949.0
2016-08-10 12:15:00,32.36,32.4,32.36,32.39,29527.0,26.8877,26.9209,26.8877,26.9126,29527.0
2016-08-10 12:20:00,32.4,32.42,32.39,32.41,63772.0,26.9209,26.9375,26.9126,26.9292,63772.0
2016-08-10 12:25:00,32.41,32.48,32.4,32.45,261116.0,26.9292,26.9874,26.9209,26.9625,261116.0
2016-08-10 12:30:00,32.45,32.46,32.38,32.38,166769.0,26.9625,26.9708,26.9043,26.9043,166769.0
2016-08-10 12:35:00,32.39,32.42,32.39,32.41,78677.0,26.9126,26.9375,26.9126,26.9292,78677.0
2016-08-10 12:40:00,32.42,32.42,32.38,32.39,41480.0,26.9375,26.9375,26.9043,26.9126,41480.0
2016-08-10 12:45:00,32.4,32.42,32.39,32.39,35450.0,26.9209,26.9375,26.9126,26.9126,35450.0
2016-08-10 12:50:00,32.39,32.42,32.39,32.42,19847.0,26.9126,26.9375,26.9126,26.9375,19847.0
2016-08-10 12:55:00,32.42,32.43,32.4,32.4,51228.0,26.9375,26.9459,26.9209,26.9209,51228.0
2016-08-10 13:00:00,32.41,32.41,32.38,32.38,19112.0,26.9292,26.9292,26.9043,26.9043,19112.0
2016-08-10 13:05:00,32.38,32.4,32.38,32.4,44666.0,26.9043,26.9209,26.9043,26.9209,44666.0
2016-08-10 13:10:00,32.4,32.41,32.39,32.39,33282.0,26.9209,26.9292,26.9126,26.9126,33282.0
2016-08-10 13:15:00,32.39,32.4,32.34,32.38,80072.0,26.9126,26.9209,26.8711,26.9043,80072.0
2016-08-10 13:20:00,32.38,32.39,32.37,32.38,46953.0,26.9043,26.9126,26.896,26.9043,46953.0
2016-08-10 13:25:00,32.38,32.41,32.37,32.4,54920.0,26.9043,26.9292,26.896,26.9209,54920.0
2016-08-10 13:30:00,32.4,32.41,32.34,32.34,50589.0,26.9209,26.9292,26.8711,26.8711,50589.0
2016-08-10 13:35:00,32.34,32.4,32.34,32.38,48767.0,26.8711,26.9209,26.8711,26.9043,48767.0
2016-08-10 13:40:00,32.38,32.4,32.38,32.39,40969.0,26.9043,26.9209,26.9043,26.9126,40969.0
2016-08-10 13:45:00,32.39,32.4,32.38,32.39,34678.0,26.9126,26.9209,26.9043,26.9126,34678.0
2016-08-10 13:50:00,32.39,32.4,32.38,32.4,33376.0,26.9126,26.9209,26.9043,26.9209,33376.0
2016-08-10 13:55:00,32.4,32.4,32.39,32.4,36190.0,26.9209,26.9209,26.9126,26.9209,36190.0
2016-08-10 14:00:00,32.39,32.4,32.36,32.37,47780.0,26.9126,26.9209,26.8877,26.896,47780.0
2016-08-10 14:05:00,32.36,32.38,32.36,32.36,33635.0,26.8877,26.9043,26.8877,26.8877,33635.0
2016-08-10 14:10:00,32.36,32.39,32.34,32.35,80474.0,26.8877,26.9126,26.8711,26.8794,80474.0
2016-08-10 14:15:00,32.35,32.37,32.34,32.35,36104.0,26.8794,26.896,26.8711,26.8794,36104.0
2016-08-10 14:20:00,32.35,32.36,32.33,32.35,33511.0,26.8794,26.8877,26.8628,26.8794,33511.0
2016-08-10 14:25:00,32.34,32.39,32.34,32.39,66717.0,26.8711,26.9126,26.8711,26.9126,66717.0
2016-08-10 14:30:00,32.39,32.39,32.33,32.33,27759.0,26.9126,26.9126,26.8628,26.8628,27759.0
2016-08-10 14:35:00,32.33,32.33,32.32,32.33,34380.0,26.8628,26.8628,26.8545,26.8628,34380.0
2016-08-10 14:40:00,32.33,32.36,32.32,32.34,53806.0,26.8628,26.8877,26.8545,26.8711,53806.0
2016-08-10 14:45:00,32.34,32.35,32.32,32.34,142264.0,26.8711,26.8794,26.8545,26.8711,142264.0
2016-08-10 14:50:00,32.34,32.38,32.34,32.38,108907.0,26.8711,26.9043,26.8711,26.9043,108907.0
2016-08-10 14:55:00,32.38,32.38,32.37,32.38,27511.0,26.9043,26.9043,26.896,26.9043,27511.0
2016-08-10 15:00:00,32.38,32.4,32.37,32.4,62698.0,26.9043,26.9209,26.896,26.9209,62698.0
2016-08-10 15:05:00,32.4,32.4,32.38,32.4,136458.0,26.9209,26.9209,26.9043,26.9209,136458.0
2016-08-10 15:10:00,32.4,32.4,32.38,32.4,93415.0,26.9209,26.9209,26.9043,26.9209,93415.0
2016-08-10 15:15:00,32.4,32.44,32.38,32.42,132876.0,26.9209,26.9542,26.9043,26.9375,132876.0
2016-08-10 15:20:00,32.42,32.46,32.41,32.46,97615.0,26.9375,26.9708,26.9292,26.9708,97615.0
2016-08-10 15:25:00,32.45,32.61,32.44,32.49,507382.0,26.9625,27.0954,26.9542,26.9957,507382.0
2016-08-10 15:30:00,32.49,32.51,32.48,32.5,107255.0,26.9957,27.0123,26.9874,27.004,107255.0
2016-08-10 15:35:00,32.5,32.54,32.49,32.54,210960.0,27.004,27.0373,26.9957,27.0373,210960.0
2016-08-10 15:40:00,32.54,32.6,32.53,32.57,297831.0,27.0373,27.0871,27.0289,27.0622,297831.0
2016-08-10 15:45:00,32.57,32.62,32.56,32.57,346626.0,27.0622,27.1037,27.0539,27.0622,346626.0
2016-08-10 15:50:00,32.56,32.61,32.54,32.61,383153.0,27.0539,27.0954,27.0373,27.0954,383153.0
2016-08-10 15:55:00,32.6,32.63,32.49,32.5,1248034.0,27.0871,27.112,26.9957,27.004,1248034.0
2016-08-11 09:30:00,32.55,32.81,32.5,32.75,302563.0,27.146,27.3629,27.1043,27.3128,302563.0
2016-08-11 09:35:00,32.76,32.85,32.65,32.73,163852.0,27.3212,27.3962,27.2294,27.2962,163852.0
2016-08-11 09:40:00,32.72,32.73,32.45,32.48,188036.0,27.2878,27.2962,27.0626,27.0877,188036.0
2016-08-11 09:45:00,32.49,32.5,32.4,32.43,96427.0,27.096,27.1043,27.0209,27.046,96427.0
2016-08-11 09:50:00,32.43,32.44,32.38,32.38,83090.0,27.046,27.0543,27.0043,27.0043,83090.0
2016-08-11 09:55:00,32.38,32.38,32.31,32.34,53246.0,27.0043,27.0043,26.9459,26.9709,53246.0
2016-08-11 10:00:00,32.34,32.35,32.29,32.3,140179.0,26.9709,26.9792,26.9292,26.9375,140179.0
2016-08-11 10:05:00,32.29,32.3,32.21,32.23,99629.0,26.9292,26.9375,26.8625,26.8792,99629.0
2016-08-11 10:10:00,32.24,32.24,32.15,32.17,56956.0,26.8875,26.8875,26.8124,26.8291,56956.0
2016-08-11 10:15:00,32.16,32.27,32.14,32.23,114851.0,26.8208,26.9125,26.8041,26.8792,114851.0
2016-08-11 10:20:00,32.23,32.24,32.15,32.17,110991.0,26.8792,26.8875,26.8124,26.8291,110991.0
2016-08-11 10:25:00,32.18,32.21,32.15,32.19,173115.0,26.8375,26.8625,26.8124,26.8458,173115.0
2016-08-11 10:30:00,32.2,32.22,32.17,32.21,73498.0,26.8541,26.8708,26.8291,26.8625,73498.0
2016-08-11 10:35:00,32.2,32.27,32.2,32.27,36764.0,26.8541,26.9125,26.8541,26.9125,36764.0
2016-08-11 10:40:00,32.27,32.27,32.2,32.22,46241.0,26.9125,26.9125,26.8541,26.8708,46241.0
2016-08-11 10:45:00,32.21,32.3,32.21,32.27,51309.0,26.8625,26.9375,26.8625,26.9125,51309.0
2016-08-11 10:50:00,32.26,32.27,32.21,32.24,27414.0,26.9042,26.9125,26.8625,26.8875,27414.0
2016-08-11 10:55:00,32.24,32.28,32.21,32.23,57894.0,26.8875,26.9209,26.8625,26.8792,57894.0
2016-08-11 11:00:00,32.23,32.28,32.22,32.26,55174.0,26.8792,26.9209,26.8708,26.9042,55174.0
2016-08-11 11:05:00,32.27,32.28,32.23,32.23,80066.0,26.9125,26.9209,26.8792,26.8792,80066.0
2016-08-11 11:10:00,32.24,32.24,32.21,32.22,43600.0,26.8875,26.8875,26.8625,26.8708,43600.0
2016-08-11 11:15:00,32.22,32.22,32.15,32.16,104534.0,26.8708,26.8708,26.8124,26.8208,104534.0
2016-08-11 11:20:00,32.15,32.16,32.08,32.09,149210.0,26.8124,26.8208,26.7541,26.7624,149210.0
2016-08-11 11:25:00,32.09,32.11,32.08,32.08,59309.0,26.7624,26.7791,26.7541,26.7541,59309.0
2016-08-11 11:30:00,32.09,32.17,32.08,32.17,170358.0,26.7624,26.8291,26.7541,26.8291,170358.0
2016-08-11 11:35:00,32.17,32.19,32.15,32.19,79181.0,26.8291,26.8458,26.8124,26.8458,79181.0
2016-08-11 11:40:00,32.19,32.24,32.19,32.21,147410.0,26.8458,26.8875,26.8458,26.8625,147410.0
2016-08-11 11:45:00,32.21,32.22,32.18,32.2,90325.0,26.8625,26.8708,26.8375,26.8541,90325.0
2016-08-11 11:50:00,32.2,32.21,32.16,32.16,408512.0,26.8541,26.8625,26.8208,26.8208,408512.0
2016-08-11 11:55:00,32.17,32.19,32.12,32.15,148085.0,26.8291,26.8458,26.7874,26.8124,148085.0
2016-08-11 12:00:00,32.15,32.18,32.14,32.15,52267.0,26.8124,26.8375,26.8041,26.8124,52267.0
2016-08-11 12:05:00,32.14,32.14,32.12,32.13,18757.0,26.8041,26.8041,26.7874,26.7958,18757.0
2016-08-11 12:10:00,32.12,32.13,32.1,32.1,32420.0,26.7874,26.7958,26.7707,26.7707,32420.0
2016-08-11 12:15:00,32.11,32.15,32.09,32.13,126588.0,26.7791,26.8124,26.7624,26.7958,126588.0
2016-08-11 12:20:00,32.13,32.15,32.12,32.15,32983.0,26.7958,26.8124,26.7874,26.8124,32983.0
2016-08-11 12:25:00,32.14,32.16,32.12,32.12,32560.0,26.8041,26.8208,26.7874,26.7874,32560.0
2016-08-11 12:30:00,32.13,32.17,32.12,32.17,45086.0,26.7958,26.8291,26.7874,26.8291,45086.0
2016-08-11 12:35:00,32.18,32.18,32.14,32.18,39840.0,26.8375,26.8375,26.8041,26.8375,39840.0
2016-08-11 12:40:00,32.18,32.18,32.14,32.16,33773.0,26.8375,26.8375,26.8041,26.8208,33773.0
2016-08-11 12:45:00,32.16,32.16,32.12,32.13,52436.0,26.8208,26.8208,26.7874,26.7958,52436.0
2016-08-11 12:50:00,32.13,32.14,32.12,32.14,23504.0,26.7958,26.8041,26.7874,26.8041,23504.0
2016-08-11 12:55:00,32.13,32.14,32.1,32.11,33940.0,26.7958,26.8041,26.7707,26.7791,33940.0
2016-08-11 13:00:00,32.11,32.13,32.1,32.13,42479.0,26.7791,26.7958,26.7707,26.7958,42479.0
2016-08-11 13:05:00,32.13,32.13,32.1,32.11,34533.0,26.7958,26.7958,26.7707,26.7791,34533.0
2016-08-11 13:10:00,32.11,32.11,32.09,32.09,41463.0,26.7791,26.7791,26.7624,26.7624,41463.0
2016-08-11 13:15:00,32.09,32.1,32.06,32.06,57410.0,26.7624,26.7707,26.7374,26.7374,57410.0
2016-08-11 13:20:00,32.06,32.07,32.03,32.06,172304.0,26.7374,26.7457,26.7124,26.7374,172304.0
2016-08-11 13:25:00,32.06,32.07,32.04,32.04,90663.0,26.7374,26.7457,26.7207,26.7207,90663.0
2016-08-11 13:30:00,32.04,32.07,32.04,32.07,40697.0,26.7207,26.7457,26.7207,26.7457,40697.0
2016-08-11 13:35:00,32.07,32.08,32.06,32.08,42779.0,26.7457,26.7541,26.7374,26.7541,42779.0
2016-08-11 13:40:00,32.08,32.09,32.07,32.08,34766.0,26.7541,26.7624,26.7457,26.7541,34766.0
2016-08-11 13:45:00,32.07,32.08,32.06,32.07,52937.0,26.7457,26.7541,26.7374,26.7457,52937.0
2016-08-11 13:50:00,32.07,32.08,32.04,32.05,78912.0,26.7457,26.7541,26.7207,26.729,78912.0
2016-08-11 13:55:00,32.05,32.05,32.02,32.02,44876.0,26.729,26.729,26.704,26.704,44876.0
2016-08-11 14:00:00,32.02,32.06,32.02,32.05,119570.0,26.704,26.7374,26.704,26.729,119570.0
2016-08-11 14:05:00,32.06,32.07,32.05,32.05,42578.0,26.7374,26.7457,26.729,26.729,42578.0
2016-08-11 14:10:00,32.05,32.13,32.05,32.13,97373.0,26.729,26.7958,26.729,26.7958,97373.0
2016-08-11 14:15:00,32.13,32.15,32.12,32.12,80517.0,26.7958,26.8124,26.7874,26.7874,80517.0
2016-08-11 14:20:00,32.13,32.14,32.12,32.13,47928.0,26.7958,26.8041,26.7874,26.7958,47928.0
2016-08-11 14:25:00,32.13,32.18,32.13,32.18,58855.0,26.7958,26.8375,26.7958,26.8375,58855.0
2016-08-11 14:30:00,32.18,32.18,32.13,32.14,66773.0,26.8375,26.8375,26.7958,26.8041,66773.0
2016-08-11 14:35:00,32.15,32.15,32.13,32.13,32276.0,26.8124,26.8124,26.7958,26.7958,32276.0
2016-08-11 14:40:00,32.13,32.14,32.1,32.12,43658.0,26.7958,26.8041,26.7707,26.7874,43658.0
2016-08-11 14:45:00,32.12,32.12,32.1,32.11,56147.0,26.7874,26.7874,26.7707,26.7791,56147.0
2016-08-11 14:50:00,32.11,32.11,32.08,32.1,62199.0,26.7791,26.7791,26.7541,26.7707,62199.0
2016-08-11 14:55:00,32.11,32.15,32.1,32.13,58452.0,26.7791,26.8124,26.7707,26.7958,58452.0
2016-08-11 15:00:00,32.13,32.2,32.13,32.19,627243.0,26.7958,26.8541,26.7958,26.8458,627243.0
2016-08-11 15:05:00,32.19,32.21,32.17,32.21,76203.0,26.8458,26.8625,26.8291,26.8625,76203.0
2016-08-11 15:10:00,32.2,32.22,32.2,32.22,46542.0,26.8541,26.8708,26.8541,26.8708,46542.0
2016-08-11 15:15:00,32.22,32.29,32.21,32.29,157310.0,26.8708,26.9292,26.8625,26.9292,157310.0
2016-08-11 15:20:00,32.29,32.32,32.27,32.27,135699.0,26.9292,26.9542,26.9125,26.9125,135699.0
2016-08-11 15:25:00,32.27,32.28,32.25,32.26,71949.0,26.9125,26.9209,26.8958,26.9042,71949.0
2016-08-11 15:30:00,32.25,32.28,32.25,32.28,82831.0,26.8958,26.9209,26.8958,26.9209,82831.0
2016-08-11 15:35:00,32.29,32.29,32.26,32.29,126589.0,26.9292,26.9292,26.9042,26.9292,126589.0
2016-08-11 15:40:00,32.29,32.29,32.28,32.29,101359.0,26.9292,26.9292,26.9209,26.9292,101359.0
2016-08-11 15:45:00,32.29,32.33,32.28,32.32,202832.0,26.9292,26.9626,26.9209,26.9542,202832.0
2016-08-11 15:50:00,32.32,32.32,32.3,32.31,233195.0,26.9542,26.9542,26.9375,26.9459,233195.0
2016-08-11 15:55:00,32.31,32.32,32.27,32.32,949880.0,26.9459,26.9542,26.9125,26.9542,949880.0
2016-08-12 09:30:00,32.42,32.43,32.32,32.35,128905.0,27.0376,27.046,26.9542,26.9792,128905.0
2016-08-12 09:35:00,32.35,32.35,32.23,32.27,68634.0,26.9792,26.9792,26.8792,26.9125,68634.0
2016-08-12 09:40:00,32.28,32.36,32.24,32.32,93565.0,26.9209,26.9876,26.8875,26.9542,93565.0
2016-08-12 09:45:00,32.32,32.35,32.29,32.34,71612.0,26.9542,26.9792,26.9292,26.9709,71612.0
2016-08-12 09:50:00,32.34,32.35,32.29,32.34,45376.0,26.9709,26.9792,26.9292,26.9709,45376.0
2016-08-12 09:55:00,32.34,32.35,32.31,32.32,22726.0,26.9709,26.9792,26.9459,26.9542,22726.0
2016-08-12 10:00:00,32.32,32.36,32.31,32.36,73119.0,26.9542,26.9876,26.9459,26.9876,73119.0
2016-08-12 10:05:00,32.36,32.38,32.34,32.38,86233.0,26.9876,27.0043,26.9709,27.0043,86233.0
2016-08-12 10:10:00,32.38,32.4,32.38,32.39,57651.0,27.0043,27.0209,27.0043,27.0126,57651.0
2016-08-12 10:15:00,32.39,32.44,32.38,32.44,69207.0,27.0126,27.0543,27.0043,27.0543,69207.0
2016-08-12 10:20:00,32.43,32.54,32.41,32.54,121807.0,27.046,27.1377,27.0293,27.1377,121807.0
2016-08-12 10:25:00,32.53,32.54,32.45,32.45,78481.0,27.1294,27.1377,27.0626,27.0626,78481.0
2016-08-12 10:30:00,32.45,32.45,32.33,32.33,58978.0,27.0626,27.0626,26.9626,26.9626,58978.0
2016-08-12 10:35:00,32.33,32.37,32.32,32.35,48699.0,26.9626,26.9959,26.9542,26.9792,48699.0
2016-08-12 10:40:00,32.34,32.39,32.32,32.39,39108.0,26.9709,27.0126,26.9542,27.0126,39108.0
2016-08-12 10:45:00,32.38,32.44,32.38,32.41,47867.0,27.0043,27.0543,27.0043,27.0293,47867.0
2016-08-12 10:50:00,32.42,32.44,32.41,32.44,34137.0,27.0376,27.0543,27.0293,27.0543,34137.0
2016-08-12 10:55:00,32.43,32.49,32.43,32.47,59144.0,27.046,27.096,27.046,27.0793,59144.0
2016-08-12 11:00:00,32.48,32.5,32.47,32.5,30526.0,27.0877,27.1043,27.0793,27.1043,30526.0
2016-08-12 11:05:00,32.5,32.53,32.49,32.52,70458.0,27.1043,27.1294,27.096,27.121,70458.0
2016-08-12 11:10:00,32.52,32.59,32.51,32.59,89971.0,27.121,27.1794,27.1127,27.1794,89971.0
2016-08-12 11:15:00,32.59,32.59,32.56,32.58,140156.0,27.1794,27.1794,27.1544,27.1711,140156.0
2016-08-12 11:20:00,32.58,32.61,32.57,32.58,168188.0,27.1711,27.1961,27.1627,27.1711,168188.0
2016-08-12 11:25:00,32.58,32.6,32.57,32.59,97800.0,27.1711,27.1877,27.1627,27.1794,97800.0
2016-08-12 11:30:00,32.59,32.6,32.5,32.51,72089.0,27.1794,27.1877,27.1043,27.1127,72089.0
2016-08-12 11:35:00,32.51,32.51,32.48,32.48,86827.0,27.1127,27.1127,27.0877,27.0877,86827.0
2016-08-12 11:40:00,32.48,32.51,32.46,32.5,40005.0,27.0877,27.1127,27.071,27.1043,40005.0
2016-08-12 11:45:00,32.51,32.54,32.47,32.54,53419.0,27.1127,27.1377,27.0793,27.1377,53419.0
2016-08-12 11:50:00,32.54,32.56,32.52,32.55,45478.0,27.1377,27.1544,27.121,27.146,45478.0
2016-08-12 11:55:00,32.56,32.58,32.55,32.58,62995.0,27.1544,27.1711,27.146,27.1711,62995.0
2016-08-12 12:00:00,32.58,32.61,32.56,32.59,114370.0,27.1711,27.1961,27.1544,27.1794,114370.0
2016-08-12 12:05:00,32.59,32.61,32.59,32.6,104892.0,27.1794,27.1961,27.1794,27.1877,104892.0
2016-08-12 12:10:00,32.6,32.61,32.58,32.61,117057.0,27.1877,27.1961,27.1711,27.1961,117057.0
2016-08-12 12:15:00,32.6,32.62,32.59,32.59,165421.0,27.1877,27.2044,27.1794,27.1794,165421.0
2016-08-12 12:20:00,32.59,32.59,32.57,32.57,77538.0,27.1794,27.1794,27.1627,27.1627,77538.0
2016-08-12 12:25:00,32.57,32.59,32.54,32.54,73176.0,27.1627,27.1794,27.1377,27.1377,73176.0
2016-08-12 12:30:00,32.54,32.57,32.54,32.57,56829.0,27.1377,27.1627,27.1377,27.1627,56829.0
2016-08-12 12:35:00,32.56,32.57,32.52,32.52,136292.0,27.1544,27.1627,27.121,27.121,136292.0
2016-08-12 12:40:00,32.52,32.53,32.48,32.49,38059.0,27.121,27.1294,27.0877,27.096,38059.0
2016-08-12 12:45:00,32.48,32.51,32.46,32.47,54812.0,27.0877,27.1127,27.071,27.0793,54812.0
2016-08-12 12:50:00,32.46,32.46,32.42,32.42,17939.0,27.071,27.071,27.0376,27.0376,17939.0
2016-08-12 12:55:00,32.42,32.45,32.42,32.44,31590.0,27.0376,27.0626,27.0376,27.0543,31590.0
2016-08-12 13:00:00,32.44,32.45,32.43,32.44,25511.0,27.0543,27.0626,27.046,27.0543,25511.0
2016-08-12 13:05:00,32.44,32.44,32.4,32.43,44612.0,27.0543,27.0543,27.0209,27.046,44612.0
2016-08-12 13:10:00,32.42,32.46,32.42,32.45,127384.0,27.0376,27.071,27.0376,27.0626,127384.0
2016-08-12 13:15:00,32.45,32.45,32.39,32.4,41691.0,27.0626,27.0626,27.0126,27.0209,41691.0
2016-08-12 13:20:00,32.39,32.41,32.38,32.4,76783.0,27.0126,27.0293,27.0043,27.0209,76783.0
2016-08-12 13:25:00,32.4,32.43,32.39,32.43,21780.0,27.0209,27.046,27.0126,27.046,21780.0
2016-08-12 13:30:00,32.42,32.43,32.39,32.41,39913.0,27.0376,27.046,27.0126,27.0293,39913.0
2016-08-12 13:35:00,32.41,32.43,32.38,32.38,47890.0,27.0293,27.046,27.0043,27.0043,47890.0
2016-08-12 13:40:00,32.38,32.41,32.38,32.4,45643.0,27.0043,27.0293,27.0043,27.0209,45643.0
2016-08-12 13:45:00,32.4,32.41,32.39,32.4,38876.0,27.0209,27.0293,27.0126,27.0209,38876.0
2016-08-12 13:50:00,32.4,32.45,32.4,32.43,39669.0,27.0209,27.0626,27.0209,27.046,39669.0
2016-08-12 13:55:00,32.42,32.43,32.4,32.4,34669.0,27.0376,27.046,27.0209,27.0209,34669.0
2016-08-12 14:00:00,32.41,32.46,32.4,32.45,89338.0,27.0293,27.071,27.0209,27.0626,89338.0
2016-08-12 14:05:00,32.45,32.49,32.44,32.48,51018.0,27.0626,27.096,27.0543,27.0877,51018.0
2016-08-12 14:10:00,32.48,32.5,32.48,32.5,65482.0,27.0877,27.1043,27.0877,27.1043,65482.0
2016-08-12 14:15:00,32.5,32.5,32.47,32.5,42548.0,27.1043,27.1043,27.0793,27.1043,42548.0
2016-08-12 14:20:00,32.5,32.5,32.48,32.5,55354.0,27.1043,27.1043,27.0877,27.1043,55354.0
2016-08-12 14:25:00,32.5,32.5,32.47,32.47,57038.0,27.1043,27.1043,27.0793,27.0793,57038.0
2016-08-12 14:30:00,32.48,32.5,32.47,32.48,62464.0,27.0877,27.1043,27.0793,27.0877,62464.0
2016-08-12 14:35:00,32.48,32.5,32.46,32.48,44815.0,27.0877,27.1043,27.071,27.0877,44815.0
2016-08-12 14:40:00,32.47,32.51,32.47,32.5,116201.0,27.0793,27.1127,27.0793,27.1043,116201.0
2016-08-12 14:45:00,32.5,32.5,32.47,32.49,45087.0,27.1043,27.1043,27.0793,27.096,45087.0
2016-08-12 14:50:00,32.49,32.52,32.48,32.49,66091.0,27.096,27.121,27.0877,27.096,66091.0
2016-08-12 14:55:00,32.49,32.51,32.48,32.5,34921.0,27.096,27.1127,27.0877,27.1043,34921.0
2016-08-12 15:00:00,32.51,32.54,32.49,32.54,68187.0,27.1127,27.1377,27.096,27.1377,68187.0
2016-08-12 15:05:00,32.54,32.54,32.53,32.53,91235.0,27.1377,27.1377,27.1294,27.1294,91235.0
2016-08-12 15:10:00,32.54,32.59,32.53,32.58,99030.0,27.1377,27.1794,27.1294,27.1711,99030.0
2016-08-12 15:15:00,32.59,32.59,32.56,32.57,79799.0,27.1794,27.1794,27.1544,27.1627,79799.0
2016-08-12 15:20:00,32.57,32.57,32.55,32.55,27562.0,27.1627,27.1627,27.146,27.146,27562.0
2016-08-12 15:25:00,32.55,32.58,32.54,32.54,110686.0,27.146,27.1711,27.1377,27.1377,110686.0
2016-08-12 15:30:00,32.54,32.56,32.54,32.55,103992.0,27.1377,27.1544,27.1377,27.146,103992.0
2016-08-12 15:35:00,32.56,32.59,32.54,32.56,176689.0,27.1544,27.1794,27.1377,27.1544,176689.0
2016-08-12 15:40:00,32.56,32.59,32.55,32.57,335694.0,27.1544,27.1794,27.146,27.1627,335694.0
2016-08-12 15:45:00,32.58,32.58,32.55,32.55,179085.0,27.1711,27.1711,27.146,27.146,179085.0
2016-08-12 15:50:00,32.55,32.56,32.54,32.55,329333.0,27.146,27.1544,27.1377,27.146,329333.0
2016-08-12 15:55:00,32.55,32.59,32.54,32.58,576815.0,27.146,27.1794,27.1377,27.1711,576815.0
2016-08-15 09:30:00,32.63,32.8,32.63,32.66,201431.0,27.2128,27.3545,27.2128,27.2378,201431.0
2016-08-15 09:35:00,32.68,32.71,32.61,32.65,97476.0,27.2545,27.2795,27.1961,27.2294,97476.0
2016-08-15 09:40:00,32.65,32.7,32.46,32.5,217653.0,27.2294,27.2711,27.071,27.1043,217653.0
2016-08-15 09:45:00,32.5,32.54,32.48,32.53,129678.0,27.1043,27.1377,27.0877,27.1294,129678.0
2016-08-15 09:50:00,32.53,32.66,32.52,32.66,188932.0,27.1294,27.2378,27.121,27.2378,188932.0
2016-08-15 09:55:00,32.65,32.69,32.64,32.69,137517.0,27.2294,27.2628,27.2211,27.2628,137517.0
2016-08-15 10:00:00,32.68,32.75,32.68,32.75,152318.0,27.2545,27.3128,27.2545,27.3128,152318.0
2016-08-15 10:05:00,32.75,32.76,32.72,32.73,121538.0,27.3128,27.3212,27.2878,27.2962,121538.0
2016-08-15 10:10:00,32.72,32.76,32.71,32.75,96387.0,27.2878,27.3212,27.2795,27.3128,96387.0
2016-08-15 10:15:00,32.76,32.77,32.75,32.76,94152.0,27.3212,27.3295,27.3128,27.3212,94152.0
2016-08-15 10:20:00,32.76,32.77,32.75,32.77,114073.0,27.3212,27.3295,27.3128,27.3295,114073.0
2016-08-15 10:25:00,32.77,32.78,32.75,32.76,113630.0,27.3295,27.3379,27.3128,27.3212,113630.0
2016-08-15 10:30:00,32.75,32.79,32.73,32.79,313729.0,27.3128,27.3462,27.2962,27.3462,313729.0
2016-08-15 10:35:00,32.79,32.8,32.77,32.78,219187.0,27.3462,27.3545,27.3295,27.3379,219187.0
2016-08-15 10:40:00,32.77,32.82,32.77,32.81,135610.0,27.3295,27.3712,27.3295,27.3629,135610.0
2016-08-15 10:45:00,32.8,32.81,32.8,32.8,28459.0,27.3545,27.3629,27.3545,27.3545,28459.0
2016-08-15 10:50:00,32.8,32.82,32.8,32.81,62409.0,27.3545,27.3712,27.3545,27.3629,62409.0
2016-08-15 10:55:00,32.8,32.82,32.8,32.82,72903.0,27.3545,27.3712,27.3545,27.3712,72903.0
2016-08-15 11:00:00,32.82,32.82,32.8,32.82,78838.0,27.3712,27.3712,27.3545,27.3712,78838.0
2016-08-15 11:05:00,32.82,32.83,32.8,32.82,68758.0,27.3712,27.3796,27.3545,27.3712,68758.0
2016-08-15 11:10:00,32.82,32.83,32.8,32.81,70540.0,27.3712,27.3796,27.3545,27.3629,70540.0
2016-08-15 11:15:00,32.82,32.83,32.81,32.83,34266.0,27.3712,27.3796,27.3629,27.3796,34266.0
2016-08-15 11:20:00,32.83,32.85,32.81,32.85,178648.0,27.3796,27.3962,27.3629,27.3962,178648.0
2016-08-15 11:25:00,32.85,32.86,32.82,32.83,272762.0,27.3962,27.4046,27.3712,27.3796,272762.0
2016-08-15 11:30:00,32.83,32.88,32.8,32.88,385244.0,27.3796,27.4213,27.3545,27.4213,385244.0
2016-08-15 11:35:00,32.88,32.88,32.85,32.85,80684.0,27.4213,27.4213,27.3962,27.3962,80684.0
2016-08-15 11:40:00,32.86,32.9,32.85,32.9,56651.0,27.4046,27.4379,27.3962,27.4379,56651.0
2016-08-15 11:45:00,32.9,32.93,32.89,32.92,148318.0,27.4379,27.463,27.4296,27.4546,148318.0
2016-08-15 11:50:00,32.91,32.97,32.91,32.94,93918.0,27.4463,27.4963,27.4463,27.4713,93918.0
2016-08-15 11:55:00,32.94,32.94,32.85,32.85,75526.0,27.4713,27.4713,27.3962,27.3962,75526.0
2016-08-15 12:00:00,32.85,32.87,32.84,32.85,180240.0,27.3962,27.4129,27.3879,27.3962,180240.0
2016-08-15 12:05:00,32.84,32.85,32.82,32.83,71782.0,27.3879,27.3962,27.3712,27.3796,71782.0
2016-08-15 12:10:00,32.83,32.83,32.8,32.8,52837.0,27.3796,27.3796,27.3545,27.3545,52837.0
2016-08-15 12:15:00,32.8,32.82,32.79,32.8,194992.0,27.3545,27.3712,27.3462,27.3545,194992.0
2016-08-15 12:20:00,32.8,32.84,32.8,32.84,164724.0,27.3545,27.3879,27.3545,27.3879,164724.0
2016-08-15 12:25:00,32.84,32.84,32.8,32.82,110306.0,27.3879,27.3879,27.3545,27.3712,110306.0
2016-08-15 12:30:00,32.82,32.82,32.8,32.81,44055.0,27.3712,27.3712,27.3545,27.3629,44055.0
2016-08-15 12:35:00,32.8,32.81,32.77,32.77,76290.0,27.3545,27.3629,27.3295,27.3295,76290.0
2016-08-15 12:40:00,32.77,32.81,32.77,32.8,44915.0,27.3295,27.3629,27.3295,27.3545,44915.0
2016-08-15 12:45:00,32.8,32.81,32.79,32.8,26452.0,27.3545,27.3629,27.3462,27.3545,26452.0
2016-08-15 12:50:00,32.8,32.82,32.79,32.81,46521.0,27.3545,27.3712,27.3462,27.3629,46521.0
2016-08-15 12:55:00,32.8,32.81,32.8,32.8,38437.0,27.3545,27.3629,27.3545,27.3545,38437.0
2016-08-15 13:00:00,32.81,32.83,32.81,32.83,22015.0,27.3629,27.3796,27.3629,27.3796,22015.0
2016-08-15 13:05:00,32.82,32.83,32.82,32.83,19979.0,27.3712,27.3796,27.3712,27.3796,19979.0
2016-08-15 13:10:00,32.83,32.83,32.81,32.82,40854.0,27.3796,27.3796,27.3629,27.3712,40854.0
2016-08-15 13:15:00,32.83,32.85,32.82,32.84,46393.0,27.3796,27.3962,27.3712,27.3879,46393.0
2016-08-15 13:20:00,32.84,32.85,32.83,32.85,244698.0,27.3879,27.3962,27.3796,27.3962,244698.0
2016-08-15 13:25:00,32.84,32.87,32.84,32.87,28610.0,27.3879,27.4129,27.3879,27.4129,28610.0
2016-08-15 13:30:00,32.87,32.88,32.85,32.85,67008.0,27.4129,27.4213,27.3962,27.3962,67008.0
2016-08-15 13:35:00,32.85,32.86,32.82,32.82,34731.0,27.3962,27.4046,27.3712,27.3712,34731.0
2016-08-15 13:40:00,32.82,32.83,32.79,32.82,110240.0,27.3712,27.3796,27.3462,27.3712,110240.0
2016-08-15 13:45:00,32.83,32.83,32.79,32.79,26553.0,27.3796,27.3796,27.3462,27.3462,26553.0
2016-08-15 13:50:00,32.8,32.81,32.79,32.8,36788.0,27.3545,27.3629,27.3462,27.3545,36788.0
2016-08-15 13:55:00,32.8,32.81,32.79,32.8,101925.0,27.3545,27.3629,27.3462,27.3545,101925.0
2016-08-15 14:00:00,32.81,32.81,32.79,32.8,57470.0,27.3629,27.3629,27.3462,27.3545,57470.0
2016-08-15 14:05:00,32.8,32.81,32.79,32.79,59630.0,27.3545,27.3629,27.3462,27.3462,59630.0
2016-08-15 14:10:00,32.8,32.8,32.79,32.8,37271.0,27.3545,27.3545,27.3462,27.3545,37271.0
2016-08-15 14:15:00,32.79,32.8,32.72,32.72,79562.0,27.3462,27.3545,27.2878,27.2878,79562.0
2016-08-15 14:20:00,32.72,32.75,32.72,32.75,90687.0,27.2878,27.3128,27.2878,27.3128,90687.0
2016-08-15 14:25:00,32.75,32.75,32.74,32.75,71310.0,27.3128,27.3128,27.3045,27.3128,71310.0
2016-08-15 14:30:00,32.74,32.78,32.74,32.77,125886.0,27.3045,27.3379,27.3045,27.3295,125886.0
2016-08-15 14:35:00,32.77,32.82,32.76,32.81,97730.0,27.3295,27.3712,27.3212,27.3629,97730.0
2016-08-15 14:40:00,32.82,32.82,32.79,32.8,74145.0,27.3712,27.3712,27.3462,27.3545,74145.0
2016-08-15 14:45:00,32.8,32.81,32.79,32.8,72441.0,27.3545,27.3629,27.3462,27.3545,72441.0
2016-08-15 14:50:00,32.79,32.8,32.75,32.77,46468.0,27.3462,27.3545,27.3128,27.3295,46468.0
2016-08-15 14:55:00,32.77,32.77,32.74,32.76,76879.0,27.3295,27.3295,27.3045,27.3212,76879.0
2016-08-15 15:00:00,32.76,32.76,32.73,32.73,25022.0,27.3212,27.3212,27.2962,27.2962,25022.0
2016-08-15 15:05:00,32.74,32.77,32.73,32.77,76207.0,27.3045,27.3295,27.2962,27.3295,76207.0
2016-08-15 15:10:00,32.76,32.77,32.74,32.75,56890.0,27.3212,27.3295,27.3045,27.3128,56890.0
2016-08-15 15:15:00,32.75,32.77,32.74,32.75,47663.0,27.3128,27.3295,27.3045,27.3128,47663.0
2016-08-15 15:20:00,32.75,32.76,32.73,32.73,28680.0,27.3128,27.3212,27.2962,27.2962,28680.0
2016-08-15 15:25:00,32.74,32.75,32.71,32.71,64159.0,27.3045,27.3128,27.2795,27.2795,64159.0
2016-08-15 15:30:00,32.71,32.74,32.71,32.73,73347.0,27.2795,27.3045,27.2795,27.2962,73347.0
2016-08-15 15:35:00,32.74,32.75,32.73,32.75,60171.0,27.3045,27.3128,27.2962,27.3128,60171.0
2016-08-15 15:40:00,32.75,32.76,32.73,32.75,124990.0,27.3128,27.3212,27.2962,27.3128,124990.0
2016-08-15 15:45:00,32.75,32.76,32.72,32.72,124949.0,27.3128,27.3212,27.2878,27.2878,124949.0
2016-08-15 15:50:00,32.73,32.73,32.71,32.72,164438.0,27.2962,27.2962,27.2795,27.2878,164438.0
2016-08-15 15:55:00,32.73,32.73,32.7,32.72,373184.0,27.2962,27.2962,27.2711,27.2878,373184.0
2016-08-16 09:30:00,32.54,32.54,32.27,32.34,297163.0,27.1377,27.1377,26.9125,26.9709,297163.0
2016-08-16 09:35:00,32.34,32.36,32.06,32.17,232734.0,26.9709,26.9876,26.7374,26.8291,232734.0
2016-08-16 09:40:00,32.17,32.21,32.12,32.17,221712.0,26.8291,26.8625,26.7874,26.8291,221712.0
2016-08-16 09:45:00,32.17,32.25,32.17,32.23,138665.0,26.8291,26.8958,26.8291,26.8792,138665.0
2016-08-16 09:50:00,32.23,32.29,32.2,32.26,140069.0,26.8792,26.9292,26.8541,26.9042,140069.0
2016-08-16 09:55:00,32.27,32.3,32.21,32.24,156474.0,26.9125,26.9375,26.8625,26.8875,156474.0
2016-08-16 10:00:00,32.25,32.29,32.17,32.29,239960.0,26.8958,26.9292,26.8291,26.9292,239960.0
2016-08-16 10:05:00,32.29,32.36,32.23,32.34,184347.0,26.9292,26.9876,26.8792,26.9709,184347.0
2016-08-16 10:10:00,32.34,32.35,32.29,32.3,74886.0,26.9709,26.9792,26.9292,26.9375,74886.0
2016-08-16 10:15:00,32.29,32.34,32.26,32.34,134412.0,26.9292,26.9709,26.9042,26.9709,134412.0
2016-08-16 10:20:00,32.33,32.33,32.29,32.3,75867.0,26.9626,26.9626,26.9292,26.9375,75867.0
2016-08-16 10:25:00,32.31,32.32,32.29,32.31,56636.0,26.9459,26.9542,26.9292,26.9459,56636.0
2016-08-16 10:30:00,32.31,32.32,32.27,32.3,46739.0,26.9459,26.9542,26.9125,26.9375,46739.0
2016-08-16 10:35:00,32.3,32.31,32.26,32.28,42497.0,26.9375,26.9459,26.9042,26.9209,42497.0
2016-08-16 10:40:00,32.28,32.3,32.25,32.25,104756.0,26.9209,26.9375,26.8958,26.8958,104756.0
2016-08-16 10:45:00,32.26,32.27,32.23,32.23,64930.0,26.9042,26.9125,26.8792,26.8792,64930.0
2016-08-16 10:50:00,32.24,32.26,32.21,32.24,62320.0,26.8875,26.9042,26.8625,26.8875,62320.0
2016-08-16 10:55:00,32.23,32.26,32.23,32.26,65681.0,26.8792,26.9042,26.8792,26.9042,65681.0
2016-08-16 11:00:00,32.26,32.26,32.24,32.25,174324.0,26.9042,26.9042,26.8875,26.8958,174324.0
2016-08-16 11:05:00,32.25,32.27,32.23,32.27,63867.0,26.8958,26.9125,26.8792,26.9125,63867.0
2016-08-16 11:10:00,32.27,32.27,32.23,32.25,62836.0,26.9125,26.9125,26.8792,26.8958,62836.0
2016-08-16 11:15:00,32.25,32.26,32.22,32.24,106353.0,26.8958,26.9042,26.8708,26.8875,106353.0
2016-08-16 11:20:00,32.25,32.25,32.21,32.25,53553.0,26.8958,26.8958,26.8625,26.8958,53553.0
2016-08-16 11:25:00,32.24,32.25,32.2,32.22,55422.0,26.8875,26.8958,26.8541,26.8708,55422.0
2016-08-16 11:30:00,32.22,32.22,32.16,32.16,61855.0,26.8708,26.8708,26.8208,26.8208,61855.0
2016-08-16 11:35:00,32.16,32.17,32.16,32.17,43865.0,26.8208,26.8291,26.8208,26.8291,43865.0
2016-08-16 11:40:00,32.16,32.18,32.15,32.15,68535.0,26.8208,26.8375,26.8124,26.8124,68535.0
2016-08-16 11:45:00,32.15,32.17,32.15,32.16,130487.0,26.8124,26.8291,26.8124,26.8208,130487.0
2016-08-16 11:50:00,32.16,32.19,32.16,32.19,101497.0,26.8208,26.8458,26.8208,26.8458,101497.0
2016-08-16 11:55:00,32.18,32.2,32.15,32.16,117547.0,26.8375,26.8541,26.8124,26.8208,117547.0
2016-08-16 12:00:00,32.16,32.16,32.14,32.15,257514.0,26.8208,26.8208,26.8041,26.8124,257514.0
2016-08-16 12:05:00,32.14,32.16,32.14,32.15,307181.0,26.8041,26.8208,26.8041,26.8124,307181.0
2016-08-16 12:10:00,32.16,32.16,32.14,32.15,53105.0,26.8208,26.8208,26.8041,26.8124,53105.0
2016-08-16 12:15:00,32.15,32.15,32.14,32.14,70038.0,26.8124,26.8124,26.8041,26.8041,70038.0
2016-08-16 12:20:00,32.15,32.16,32.11,32.15,291180.0,26.8124,26.8208,26.7791,26.8124,291180.0
2016-08-16 12:25:00,32.15,32.17,32.13,32.17,398233.0,26.8124,26.8291,26.7958,26.8291,398233.0
2016-08-16 12:30:00,32.16,32.19,32.16,32.18,304390.0,26.8208,26.8458,26.8208,26.8375,304390.0
2016-08-16 12:35:00,32.19,32.2,32.17,32.2,67383.0,26.8458,26.8541,26.8291,26.8541,67383.0
2016-08-16 12:40:00,32.2,32.22,32.19,32.22,48083.0,26.8541,26.8708,26.8458,26.8708,48083.0
2016-08-16 12:45:00,32.22,32.26,32.21,32.26,51089.0,26.8708,26.9042,26.8625,26.9042,51089.0
2016-08-16 12:50:00,32.25,32.3,32.24,32.3,83134.0,26.8958,26.9375,26.8875,26.9375,83134.0
2016-08-16 12:55:00,32.3,32.3,32.24,32.25,66495.0,26.9375,26.9375,26.8875,26.8958,66495.0
2016-08-16 13:00:00,32.26,32.28,32.25,32.26,30970.0,26.9042,26.9209,26.8958,26.9042,30970.0
2016-08-16 13:05:00,32.27,32.27,32.22,32.23,28751.0,26.9125,26.9125,26.8708,26.8792,28751.0
2016-08-16 13:10:00,32.24,32.24,32.22,32.23,16062.0,26.8875,26.8875,26.8708,26.8792,16062.0
2016-08-16 13:15:00,32.23,32.24,32.22,32.23,39202.0,26.8792,26.8875,26.8708,26.8792,39202.0
2016-08-16 13:20:00,32.23,32.23,32.22,32.22,13888.0,26.8792,26.8792,26.8708,26.8708,13888.0
2016-08-16 13:25:00,32.23,32.23,32.22,32.23,29311.0,26.8792,26.8792,26.8708,26.8792,29311.0
2016-08-16 13:30:00,32.23,32.23,32.19,32.19,34470.0,26.8792,26.8792,26.8458,26.8458,34470.0
2016-08-16 13:35:00,32.2,32.2,32.18,32.18,127541.0,26.8541,26.8541,26.8375,26.8375,127541.0
2016-08-16 13:40:00,32.18,32.21,32.17,32.19,220236.0,26.8375,26.8625,26.8291,26.8458,220236.0
2016-08-16 13:45:00,32.18,32.19,32.13,32.14,997347.0,26.8375,26.8458,26.7958,26.8041,997347.0
2016-08-16 13:50:00,32.14,32.15,32.11,32.13,137987.0,26.8041,26.8124,26.7791,26.7958,137987.0
2016-08-16 13:55:00,32.13,32.16,32.12,32.13,67933.0,26.7958,26.8208,26.7874,26.7958,67933.0
2016-08-16 14:00:00,32.13,32.16,32.13,32.15,236142.0,26.7958,26.8208,26.7958,26.8124,236142.0
2016-08-16 14:05:00,32.16,32.19,32.15,32.19,173281.0,26.8208,26.8458,26.8124,26.8458,173281.0
2016-08-16 14:10:00,32.19,32.21,32.15,32.2,265151.0,26.8458,26.8625,26.8124,26.8541,265151.0
2016-08-16 14:15:00,32.2,32.2,32.17,32.18,90931.0,26.8541,26.8541,26.8291,26.8375,90931.0
2016-08-16 14:20:00,32.17,32.2,32.17,32.19,97067.0,26.8291,26.8541,26.8291,26.8458,97067.0
2016-08-16 14:25:00,32.19,32.23,32.18,32.23,80073.0,26.8458,26.8792,26.8375,26.8792,80073.0
2016-08-16 14:30:00,32.23,32.26,32.22,32.25,46476.0,26.8792,26.9042,26.8708,26.8958,46476.0
2016-08-16 14:35:00,32.26,32.3,32.25,32.3,61321.0,26.9042,26.9375,26.8958,26.9375,61321.0
2016-08-16 14:40:00,32.3,32.33,32.29,32.31,126461.0,26.9375,26.9626,26.9292,26.9459,126461.0
2016-08-16 14:45:00,32.3,32.31,32.27,32.27,160105.0,26.9375,26.9459,26.9125,26.9125,160105.0
2016-08-16 14:50:00,32.28,32.29,32.26,32.27,56999.0,26.9209,26.9292,26.9042,26.9125,56999.0
2016-08-16 14:55:00,32.27,32.3,32.26,32.28,161065.0,26.9125,26.9375,26.9042,26.9209,161065.0
2016-08-16 15:00:00,32.27,32.28,32.26,32.26,26389.0,26.9125,26.9209,26.9042,26.9042,26389.0
2016-08-16 15:05:00,32.27,32.27,32.25,32.26,64039.0,26.9125,26.9125,26.8958,26.9042,64039.0
2016-08-16 15:10:00,32.26,32.26,32.25,32.26,230079.0,26.9042,26.9042,26.8958,26.9042,230079.0
2016-08-16 15:15:00,32.25,32.27,32.25,32.27,142302.0,26.8958,26.9125,26.8958,26.9125,142302.0
2016-08-16 15:20:00,32.26,32.27,32.24,32.24,78310.0,26.9042,26.9125,26.8875,26.8875,78310.0
2016-08-16 15:25:00,32.24,32.25,32.2,32.2,49211.0,26.8875,26.8958,26.8541,26.8541,49211.0
2016-08-16 15:30:00,32.21,32.25,32.2,32.23,84346.0,26.8625,26.8958,26.8541,26.8792,84346.0
2016-08-16 15:35:00,32.23,32.24,32.2,32.2,85239.0,26.8792,26.8875,26.8541,26.8541,85239.0
2016-08-16 15:40:00,32.2,32.23,32.17,32.17,160554.0,26.8541,26.8792,26.8291,26.8291,160554.0
2016-08-16 15:45:00,32.18,32.18,32.16,32.16,164351.0,26.8375,26.8375,26.8208,26.8208,164351.0
2016-08-16 15:50:00,32.16,32.17,32.15,32.17,178263.0,26.8208,26.8291,26.8124,26.8291,178263.0
2016-08-16 15:55:00,32.17,32.17,32.1,32.1,525938.0,26.8291,26.8291,26.7707,26.7707,525938.0
2016-08-17 09:30:00,32.12,32.21,32.1,32.17,216522.0,26.7874,26.8625,26.7707,26.8291,216522.0
2016-08-17 09:35:00,32.17,32.17,32.02,32.02,247959.0,26.8291,26.8291,26.704,26.704,247959.0
2016-08-17 09:40:00,32.02,32.13,31.99,32.07,288703.0,26.704,26.7958,26.679,26.7457,288703.0
2016-08-17 09:45:00,32.08,32.1,32.04,32.07,94354.0,26.7541,26.7707,26.7207,26.7457,94354.0
2016-08-17 09:50:00,32.06,32.06,32.02,32.02,31076.0,26.7374,26.7374,26.704,26.704,31076.0
2016-08-17 09:55:00,32.02,32.06,31.99,32.04,108622.0,26.704,26.7374,26.679,26.7207,108622.0
2016-08-17 10:00:00,32.03,32.04,32.0,32.01,58187.0,26.7124,26.7207,26.6873,26.6957,58187.0
2016-08-17 10:05:00,32.01,32.01,31.93,32.0,146019.0,26.6957,26.6957,26.629,26.6873,146019.0
2016-08-17 10:10:00,32.0,32.01,32.0,32.01,44636.0,26.6873,26.6957,26.6873,26.6957,44636.0
2016-08-17 10:15:00,32.01,32.02,31.94,31.94,59414.0,26.6957,26.704,26.6373,26.6373,59414.0
2016-08-17 10:20:00,31.95,31.95,31.91,31.93,98630.0,26.6457,26.6457,26.6123,26.629,98630.0
2016-08-17 10:25:00,31.93,31.98,31.92,31.94,79088.0,26.629,26.6707,26.6206,26.6373,79088.0
2016-08-17 10:30:00,31.95,31.96,31.92,31.94,88554.0,26.6457,26.654,26.6206,26.6373,88554.0
2016-08-17 10:35:00,31.95,32.02,31.94,32.0,119559.0,26.6457,26.704,26.6373,26.6873,119559.0
2016-08-17 10:40:00,31.99,31.99,31.97,31.97,61843.0,26.679,26.679,26.6623,26.6623,61843.0
2016-08-17 10:45:00,31.97,32.0,31.95,31.95,129095.0,26.6623,26.6873,26.6457,26.6457,129095.0
2016-08-17 10:50:00,31.96,31.96,31.85,31.86,150893.0,26.654,26.654,26.5623,26.5706,150893.0
2016-08-17 10:55:00,31.85,31.86,31.74,31.74,157408.0,26.5623,26.5706,26.4705,26.4705,157408.0
2016-08-17 11:00:00,31.74,31.81,31.74,31.76,146945.0,26.4705,26.5289,26.4705,26.4872,146945.0
2016-08-17 11:05:00,31.75,31.76,31.71,31.72,179504.0,26.4789,26.4872,26.4455,26.4538,179504.0
2016-08-17 11:10:00,31.73,31.76,31.72,31.76,88927.0,26.4622,26.4872,26.4538,26.4872,88927.0
2016-08-17 11:15:00,31.76,31.76,31.7,31.7,47718.0,26.4872,26.4872,26.4372,26.4372,47718.0
2016-08-17 11:20:00,31.7,31.71,31.64,31.64,164379.0,26.4372,26.4455,26.3871,26.3871,164379.0
2016-08-17 11:25:00,31.65,31.68,31.64,31.64,86524.0,26.3955,26.4205,26.3871,26.3871,86524.0
2016-08-17 11:30:00,31.64,31.66,31.56,31.56,155511.0,26.3871,26.4038,26.3204,26.3204,155511.0
2016-08-17 11:35:00,31.56,31.58,31.55,31.58,195463.0,26.3204,26.3371,26.3121,26.3371,195463.0
2016-08-17 11:40:00,31.58,31.62,31.57,31.6,99470.0,26.3371,26.3704,26.3287,26.3538,99470.0
2016-08-17 11:45:00,31.6,31.6,31.57,31.58,63424.0,26.3538,26.3538,26.3287,26.3371,63424.0
2016-08-17 11:50:00,31.59,31.62,31.58,31.61,45716.0,26.3454,26.3704,26.3371,26.3621,45716.0
2016-08-17 11:55:00,31.6,31.61,31.57,31.59,58171.0,26.3538,26.3621,26.3287,26.3454,58171.0
2016-08-17 12:00:00,31.58,31.6,31.51,31.53,104619.0,26.3371,26.3538,26.2787,26.2954,104619.0
2016-08-17 12:05:00,31.52,31.54,31.46,31.47,248485.0,26.287,26.3037,26.237,26.2453,248485.0
2016-08-17 12:10:00,31.47,31.53,31.47,31.5,84192.0,26.2453,26.2954,26.2453,26.2704,84192.0
2016-08-17 12:15:00,31.5,31.5,31.45,31.49,102618.0,26.2704,26.2704,26.2287,26.262,102618.0
2016-08-17 12:20:00,31.5,31.54,31.49,31.54,80178.0,26.2704,26.3037,26.262,26.3037,80178.0
2016-08-17 12:25:00,31.54,31.55,31.53,31.54,56250.0,26.3037,26.3121,26.2954,26.3037,56250.0
2016-08-17 12:30:00,31.55,31.55,31.48,31.5,96041.0,26.3121,26.3121,26.2537,26.2704,96041.0
2016-08-17 12:35:00,31.49,31.57,31.49,31.57,105657.0,26.262,26.3287,26.262,26.3287,105657.0
2016-08-17 12:40:00,31.57,31.57,31.53,31.54,96047.0,26.3287,26.3287,26.2954,26.3037,96047.0
2016-08-17 12:45:00,31.55,31.6,31.54,31.59,168192.0,26.3121,26.3538,26.3037,26.3454,168192.0
2016-08-17 12:50:00,31.6,31.64,31.59,31.6,84405.0,26.3538,26.3871,26.3454,26.3538,84405.0
2016-08-17 12:55:00,31.6,31.61,31.57,31.59,81463.0,26.3538,26.3621,26.3287,26.3454,81463.0
2016-08-17 13:00:00,31.59,31.61,31.58,31.59,73800.0,26.3454,26.3621,26.3371,26.3454,73800.0
2016-08-17 13:05:00,31.59,31.6,31.58,31.6,57601.0,26.3454,26.3538,26.3371,26.3538,57601.0
2016-08-17 13:10:00,31.6,31.61,31.58,31.6,100644.0,26.3538,26.3621,26.3371,26.3538,100644.0
2016-08-17 13:15:00,31.6,31.61,31.6,31.61,31788.0,26.3538,26.3621,26.3538,26.3621,31788.0
2016-08-17 13:20:00,31.61,31.61,31.6,31.6,59347.0,26.3621,26.3621,26.3538,26.3538,59347.0
2016-08-17 13:25:00,31.61,31.61,31.59,31.6,71860.0,26.3621,26.3621,26.3454,26.3538,71860.0
2016-08-17 13:30:00,31.6,31.61,31.6,31.61,31998.0,26.3538,26.3621,26.3538,26.3621,31998.0
2016-08-17 13:35:00,31.61,31.64,31.6,31.64,98445.0,26.3621,26.3871,26.3538,26.3871,98445.0
2016-08-17 13:40:00,31.64,31.65,31.6,31.6,40772.0,26.3871,26.3955,26.3538,26.3538,40772.0
2016-08-17 13:45:00,31.6,31.61,31.58,31.58,41818.0,26.3538,26.3621,26.3371,26.3371,41818.0
2016-08-17 13:50:00,31.58,31.59,31.55,31.55,35071.0,26.3371,26.3454,26.3121,26.3121,35071.0
2016-08-17 13:55:00,31.55,31.58,31.55,31.57,71393.0,26.3121,26.3371,26.3121,26.3287,71393.0
2016-08-17 14:00:00,31.57,31.62,31.51,31.62,125334.0,26.3287,26.3704,26.2787,26.3704,125334.0
2016-08-17 14:05:00,31.6,31.65,31.59,31.63,74849.0,26.3538,26.3955,26.3454,26.3788,74849.0
2016-08-17 14:10:00,31.63,31.67,31.6,31.63,151947.0,26.3788,26.4121,26.3538,26.3788,151947.0
2016-08-17 14:15:00,31.63,31.65,31.62,31.65,135728.0,26.3788,26.3955,26.3704,26.3955,135728.0
2016-08-17 14:20:00,31.64,31.65,31.59,31.61,88388.0,26.3871,26.3955,26.3454,26.3621,88388.0
2016-08-17 14:25:00,31.6,31.66,31.6,31.66,74439.0,26.3538,26.4038,26.3538,26.4038,74439.0
2016-08-17 14:30:00,31.65,31.7,31.65,31.7,109674.0,26.3955,26.4372,26.3955,26.4372,109674.0
2016-08-17 14:35:00,31.7,31.7,31.65,31.69,83012.0,26.4372,26.4372,26.3955,26.4288,83012.0
2016-08-17 14:40:00,31.69,31.7,31.66,31.66,100054.0,26.4288,26.4372,26.4038,26.4038,100054.0
2016-08-17 14:45:00,31.67,31.72,31.66,31.72,73557.0,26.4121,26.4538,26.4038,26.4538,73557.0
2016-08-17 14:50:00,31.72,31.74,31.71,31.74,95108.0,26.4538,26.4705,26.4455,26.4705,95108.0
2016-08-17 14:55:00,31.74,31.77,31.73,31.77,118419.0,26.4705,26.4955,26.4622,26.4955,118419.0
2016-08-17 15:00:00,31.77,31.77,31.73,31.74,106091.0,26.4955,26.4955,26.4622,26.4705,106091.0
2016-08-17 15:05:00,31.73,31.79,31.72,31.77,183302.0,26.4622,26.5122,26.4538,26.4955,183302.0
2016-08-17 15:10:00,31.77,31.81,31.77,31.8,83516.0,26.4955,26.5289,26.4955,26.5206,83516.0
2016-08-17 15:15:00,31.79,31.81,31.79,31.81,53782.0,26.5122,26.5289,26.5122,26.5289,53782.0
2016-08-17 15:20:00,31.8,31.83,31.79,31.81,140253.0,26.5206,26.5456,26.5122,26.5289,140253.0
2016-08-17 15:25:00,31.82,31.84,31.81,31.84,70635.0,26.5372,26.5539,26.5289,26.5539,70635.0
2016-08-17 15:30:00,31.84,31.86,31.83,31.86,79120.0,26.5539,26.5706,26.5456,26.5706,79120.0
2016-08-17 15:35:00,31.86,31.87,31.84,31.87,112970.0,26.5706,26.5789,26.5539,26.5789,112970.0
2016-08-17 15:40:00,31.86,31.87,31.82,31.84,151852.0,26.5706,26.5789,26.5372,26.5539,151852.0
2016-08-17 15:45:00,31.85,31.89,31.84,31.89,153256.0,26.5623,26.5956,26.5539,26.5956,153256.0
2016-08-17 15:50:00,31.89,31.91,31.88,31.91,199415.0,26.5956,26.6123,26.5873,26.6123,199415.0
2016-08-17 15:55:00,31.91,31.91,31.86,31.87,414515.0,26.6123,26.6123,26.5706,26.5789,414515.0
2016-08-18 09:30:00,31.96,32.16,31.86,32.07,278752.0,26.654,26.8208,26.5706,26.7457,278752.0
2016-08-18 09:35:00,32.08,32.29,32.0,32.25,176081.0,26.7541,26.9292,26.6873,26.8958,176081.0
2016-08-18 09:40:00,32.24,32.25,32.11,32.23,229016.0,26.8875,26.8958,26.7791,26.8792,229016.0
2016-08-18 09:45:00,32.24,32.29,32.15,32.29,304917.0,26.8875,26.9292,26.8124,26.9292,304917.0
2016-08-18 09:50:00,32.28,32.29,32.16,32.25,240202.0,26.9209,26.9292,26.8208,26.8958,240202.0
2016-08-18 09:55:00,32.25,32.26,32.17,32.19,81661.0,26.8958,26.9042,26.8291,26.8458,81661.0
2016-08-18 10:00:00,32.2,32.22,32.16,32.2,133448.0,26.8541,26.8708,26.8208,26.8541,133448.0
2016-08-18 10:05:00,32.2,32.26,32.16,32.26,139545.0,26.8541,26.9042,26.8208,26.9042,139545.0
2016-08-18 10:10:00,32.25,32.35,32.25,32.34,95915.0,26.8958,26.9792,26.8958,26.9709,95915.0
2016-08-18 10:15:00,32.35,32.42,32.32,32.37,363021.0,26.9792,27.0376,26.9542,26.9959,363021.0
2016-08-18 10:20:00,32.37,32.42,32.36,32.39,128617.0,26.9959,27.0376,26.9876,27.0126,128617.0
2016-08-18 10:25:00,32.38,32.45,32.38,32.42,115352.0,27.0043,27.0626,27.0043,27.0376,115352.0
2016-08-18 10:30:00,32.42,32.45,32.37,32.45,81858.0,27.0376,27.0626,26.9959,27.0626,81858.0
2016-08-18 10:35:00,32.44,32.46,32.42,32.45,145045.0,27.0543,27.071,27.0376,27.0626,145045.0
2016-08-18 10:40:00,32.44,32.48,32.44,32.48,129190.0,27.0543,27.0877,27.0543,27.0877,129190.0
2016-08-18 10:45:00,32.48,32.48,32.39,32.4,148784.0,27.0877,27.0877,27.0126,27.0209,148784.0
2016-08-18 10:50:00,32.4,32.4,32.38,32.39,70355.0,27.0209,27.0209,27.0043,27.0126,70355.0
2016-08-18 10:55:00,32.4,32.44,32.39,32.43,79626.0,27.0209,27.0543,27.0126,27.046,79626.0
2016-08-18 11:00:00,32.43,32.47,32.41,32.42,231258.0,27.046,27.0793,27.0293,27.0376,231258.0
2016-08-18 11:05:00,32.42,32.46,32.42,32.45,138753.0,27.0376,27.071,27.0376,27.0626,138753.0
2016-08-18 11:10:00,32.45,32.48,32.44,32.47,102497.0,27.0626,27.0877,27.0543,27.0793,102497.0
2016-08-18 11:15:00,32.46,32.47,32.44,32.45,82745.0,27.071,27.0793,27.0543,27.0626,82745.0
2016-08-18 11:20:00,32.44,32.48,32.43,32.46,90846.0,27.0543,27.0877,27.046,27.071,90846.0
2016-08-18 11:25:00,32.46,32.5,32.45,32.49,85722.0,27.071,27.1043,27.0626,27.096,85722.0
2016-08-18 11:30:00,32.5,32.5,32.47,32.48,55053.0,27.1043,27.1043,27.0793,27.0877,55053.0
2016-08-18 11:35:00,32.47,32.49,32.41,32.41,93254.0,27.0793,27.096,27.0293,27.0293,93254.0
2016-08-18 11:40:00,32.41,32.42,32.4,32.4,38857.0,27.0293,27.0376,27.0209,27.0209,38857.0
2016-08-18 11:45:00,32.4,32.41,32.38,32.39,94019.0,27.0209,27.0293,27.0043,27.0126,94019.0
2016-08-18 11:50:00,32.39,32.41,32.35,32.35,45622.0,27.0126,27.0293,26.9792,26.9792,45622.0
2016-08-18 11:55:00,32.36,32.36,32.31,32.34,145448.0,26.9876,26.9876,26.9459,26.9709,145448.0
2016-08-18 12:00:00,32.34,32.36,32.29,32.3,39420.0,26.9709,26.9876,26.9292,26.9375,39420.0
2016-08-18 12:05:00,32.29,32.3,32.25,32.27,68709.0,26.9292,26.9375,26.8958,26.9125,68709.0
2016-08-18 12:10:00,32.26,32.27,32.23,32.25,27895.0,26.9042,26.9125,26.8792,26.8958,27895.0
2016-08-18 12:15:00,32.24,32.28,32.24,32.26,291642.0,26.8875,26.9209,26.8875,26.9042,291642.0
2016-08-18 12:20:00,32.26,32.32,32.25,32.3,56319.0,26.9042,26.9542,26.8958,26.9375,56319.0
2016-08-18 12:25:00,32.29,32.3,32.26,32.27,31992.0,26.9292,26.9375,26.9042,26.9125,31992.0
2016-08-18 12:30:00,32.27,32.33,32.27,32.33,51656.0,26.9125,26.9626,26.9125,26.9626,51656.0
2016-08-18 12:35:00,32.32,32.35,32.32,32.33,44311.0,26.9542,26.9792,26.9542,26.9626,44311.0
2016-08-18 12:40:00,32.34,32.39,32.33,32.39,50423.0,26.9709,27.0126,26.9626,27.0126,50423.0
2016-08-18 12:45:00,32.38,32.4,32.36,32.39,75264.0,27.0043,27.0209,26.9876,27.0126,75264.0
2016-08-18 12:50:00,32.38,32.41,32.38,32.4,89342.0,27.0043,27.0293,27.0043,27.0209,89342.0
2016-08-18 12:55:00,32.41,32.41,32.39,32.41,27295.0,27.0293,27.0293,27.0126,27.0293,27295.0
2016-08-18 13:00:00,32.41,32.43,32.37,32.38,97388.0,27.0293,27.046,26.9959,27.0043,97388.0
2016-08-18 13:05:00,32.37,32.38,32.35,32.38,68118.0,26.9959,27.0043,26.9792,27.0043,68118.0
2016-08-18 13:10:00,32.37,32.39,32.35,32.38,165744.0,26.9959,27.0126,26.9792,27.0043,165744.0
2016-08-18 13:15:00,32.38,32.41,32.38,32.38,106756.0,27.0043,27.0293,27.0043,27.0043,106756.0
2016-08-18 13:20:00,32.38,32.41,32.38,32.39,49212.0,27.0043,27.0293,27.0043,27.0126,49212.0
2016-08-18 13:25:00,32.38,32.39,32.35,32.38,40777.0,27.0043,27.0126,26.9792,27.0043,40777.0
2016-08-18 13:30:00,32.37,32.5,32.33,32.37,1165819.0,26.9959,27.1043,26.9626,26.9959,1165819.0
2016-08-18 13:35:00,32.37,32.46,32.36,32.45,184238.0,26.9959,27.071,26.9876,27.0626,184238.0
2016-08-18 13:40:00,32.45,32.51,32.44,32.48,92584.0,27.0626,27.1127,27.0543,27.0877,92584.0
2016-08-18 13:45:00,32.48,32.5,32.46,32.49,60558.0,27.0877,27.1043,27.071,27.096,60558.0
2016-08-18 13:50:00,32.5,32.5,32.41,32.41,30871.0,27.1043,27.1043,27.0293,27.0293,30871.0
2016-08-18 13:55:00,32.41,32.44,32.4,32.44,350651.0,27.0293,27.0543,27.0209,27.0543,350651.0
2016-08-18 14:00:00,32.44,32.44,32.43,32.44,38731.0,27.0543,27.0543,27.046,27.0543,38731.0
2016-08-18 14:05:00,32.44,32.46,32.43,32.45,86840.0,27.0543,27.071,27.046,27.0626,86840.0
2016-08-18 14:10:00,32.44,32.46,32.43,32.45,117384.0,27.0543,27.071,27.046,27.0626,117384.0
2016-08-18 14:15:00,32.46,32.47,32.42,32.42,67736.0,27.071,27.0793,27.0376,27.0376,67736.0
2016-08-18 14:20:00,32.43,32.43,32.42,32.43,67385.0,27.046,27.046,27.0376,27.046,67385.0
2016-08-18 14:25:00,32.43,32.46,32.42,32.45,117248.0,27.046,27.071,27.0376,27.0626,117248.0
2016-08-18 14:30:00,32.45,32.47,32.42,32.44,105942.0,27.0626,27.0793,27.0376,27.0543,105942.0
2016-08-18 14:35:00,32.43,32.44,32.42,32.44,85033.0,27.046,27.0543,27.0376,27.0543,85033.0
2016-08-18 14:40:00,32.44,32.47,32.43,32.46,78926.0,27.0543,27.0793,27.046,27.071,78926.0
2016-08-18 14:45:00,32.47,32.51,32.45,32.5,107081.0,27.0793,27.1127,27.0626,27.1043,107081.0
2016-08-18 14:50:00,32.5,32.51,32.49,32.51,104589.0,27.1043,27.1127,27.096,27.1127,104589.0
2016-08-18 14:55:00,32.51,32.51,32.5,32.5,44651.0,27.1127,27.1127,27.1043,27.1043,44651.0
2016-08-18 15:00:00,32.51,32.57,32.5,32.56,168509.0,27.1127,27.1627,27.1043,27.1544,168509.0
2016-08-18 15:05:00,32.57,32.58,32.56,32.57,117714.0,27.1627,27.1711,27.1544,27.1627,117714.0
2016-08-18 15:10:00,32.57,32.58,32.55,32.58,98702.0,27.1627,27.1711,27.146,27.1711,98702.0
2016-08-18 15:15:00,32.58,32.6,32.57,32.58,84447.0,27.1711,27.1877,27.1627,27.1711,84447.0
2016-08-18 15:20:00,32.58,32.61,32.55,32.59,235071.0,27.1711,27.1961,27.146,27.1794,235071.0
2016-08-18 15:25:00,32.59,32.61,32.55,32.6,125599.0,27.1794,27.1961,27.146,27.1877,125599.0
2016-08-18 15:30:00,32.59,32.62,32.58,32.62,111074.0,27.1794,27.2044,27.1711,27.2044,111074.0
2016-08-18 15:35:00,32.62,32.62,32.56,32.56,145527.0,27.2044,27.2044,27.1544,27.1544,145527.0
2016-08-18 15:40:00,32.56,32.58,32.51,32.51,187810.0,27.1544,27.1711,27.1127,27.1127,187810.0
2016-08-18 15:45:00,32.52,32.53,32.48,32.52,387469.0,27.121,27.1294,27.0877,27.121,387469.0
2016-08-18 15:50:00,32.52,32.52,32.49,32.49,358657.0,27.121,27.121,27.096,27.096,358657.0
2016-08-18 15:55:00,32.49,32.5,32.46,32.46,748836.0,27.096,27.1043,27.071,27.071,748836.0
2016-08-19 09:30:00,32.47,32.51,32.35,32.41,374883.0,27.0793,27.1127,26.9792,27.0293,374883.0
2016-08-19 09:35:00,32.4,32.48,32.39,32.44,197110.0,27.0209,27.0877,27.0126,27.0543,197110.0
2016-08-19 09:40:00,32.43,32.52,32.41,32.52,137191.0,27.046,27.121,27.0293,27.121,137191.0
2016-08-19 09:45:00,32.52,32.62,32.5,32.59,134341.0,27.121,27.2044,27.1043,27.1794,134341.0
2016-08-19 09:50:00,32.59,32.6,32.53,32.54,94955.0,27.1794,27.1877,27.1294,27.1377,94955.0
2016-08-19 09:55:00,32.54,32.55,32.48,32.48,107078.0,27.1377,27.146,27.0877,27.0877,107078.0
2016-08-19 10:00:00,32.49,32.54,32.46,32.48,122004.0,27.096,27.1377,27.071,27.0877,122004.0
2016-08-19 10:05:00,32.49,32.53,32.49,32.52,131591.0,27.096,27.1294,27.096,27.121,131591.0
2016-08-19 10:10:00,32.53,32.54,32.53,32.54,42136.0,27.1294,27.1377,27.1294,27.1377,42136.0
2016-08-19 10:15:00,32.54,32.59,32.53,32.59,148139.0,27.1377,27.1794,27.1294,27.1794,148139.0
2016-08-19 10:20:00,32.59,32.63,32.54,32.63,193965.0,27.1794,27.2128,27.1377,27.2128,193965.0
2016-08-19 10:25:00,32.63,32.68,32.59,32.62,273040.0,27.2128,27.2545,27.1794,27.2044,273040.0
2016-08-19 10:30:00,32.62,32.64,32.58,32.62,342472.0,27.2044,27.2211,27.1711,27.2044,342472.0
2016-08-19 10:35:00,32.62,32.69,32.61,32.69,172091.0,27.2044,27.2628,27.1961,27.2628,172091.0
2016-08-19 10:40:00,32.68,32.77,32.68,32.76,257969.0,27.2545,27.3295,27.2545,27.3212,257969.0
2016-08-19 10:45:00,32.76,32.76,32.71,32.75,132109.0,27.3212,27.3212,27.2795,27.3128,132109.0
2016-08-19 10:50:00,32.75,32.81,32.74,32.75,159192.0,27.3128,27.3629,27.3045,27.3128,159192.0
2016-08-19 10:55:00,32.75,32.76,32.69,32.72,66325.0,27.3128,27.3212,27.2628,27.2878,66325.0
2016-08-19 11:00:00,32.72,32.73,32.67,32.67,78900.0,27.2878,27.2962,27.2461,27.2461,78900.0
2016-08-19 11:05:00,32.68,32.69,32.67,32.69,42558.0,27.2545,27.2628,27.2461,27.2628,42558.0
2016-08-19 11:10:00,32.69,32.69,32.63,32.64,87568.0,27.2628,27.2628,27.2128,27.2211,87568.0
2016-08-19 11:15:00,32.64,32.66,32.6,32.62,58639.0,27.2211,27.2378,27.1877,27.2044,58639.0
2016-08-19 11:20:00,32.61,32.62,32.57,32.61,66080.0,27.1961,27.2044,27.1627,27.1961,66080.0
2016-08-19 11:25:00,32.61,32.67,32.61,32.65,66711.0,27.1961,27.2461,27.1961,27.2294,66711.0
2016-08-19 11:30:00,32.65,32.68,32.59,32.59,65617.0,27.2294,27.2545,27.1794,27.1794,65617.0
2016-08-19 11:35:00,32.59,32.6,32.55,32.57,42621.0,27.1794,27.1877,27.146,27.1627,42621.0
2016-08-19 11:40:00,32.57,32.61,32.57,32.58,73944.0,27.1627,27.1961,27.1627,27.1711,73944.0
2016-08-19 11:45:00,32.57,32.6,32.53,32.59,56740.0,27.1627,27.1877,27.1294,27.1794,56740.0
2016-08-19 11:50:00,32.59,32.6,32.55,32.58,29028.0,27.1794,27.1877,27.146,27.1711,29028.0
2016-08-19 11:55:00,32.58,32.67,32.57,32.67,89734.0,27.1711,27.2461,27.1627,27.2461,89734.0
2016-08-19 12:00:00,32.67,32.67,32.57,32.59,55916.0,27.2461,27.2461,27.1627,27.1794,55916.0
2016-08-19 12:05:00,32.59,32.6,32.53,32.58,48104.0,27.1794,27.1877,27.1294,27.1711,48104.0
2016-08-19 12:10:00,32.58,32.59,32.5,32.5,52553.0,27.1711,27.1794,27.1043,27.1043,52553.0
2016-08-19 12:15:00,32.51,32.55,32.46,32.48,103762.0,27.1127,27.146,27.071,27.0877,103762.0
2016-08-19 12:20:00,32.49,32.5,32.46,32.49,38884.0,27.096,27.1043,27.071,27.096,38884.0
2016-08-19 12:25:00,32.5,32.52,32.48,32.5,36340.0,27.1043,27.121,27.0877,27.1043,36340.0
2016-08-19 12:30:00,32.5,32.5,32.47,32.48,39347.0,27.1043,27.1043,27.0793,27.0877,39347.0
2016-08-19 12:35:00,32.48,32.5,32.47,32.48,33445.0,27.0877,27.1043,27.0793,27.0877,33445.0
2016-08-19 12:40:00,32.48,32.49,32.45,32.45,48393.0,27.0877,27.096,27.0626,27.0626,48393.0
2016-08-19 12:45:00,32.45,32.46,32.4,32.41,44414.0,27.0626,27.071,27.0209,27.0293,44414.0
2016-08-19 12:50:00,32.41,32.43,32.41,32.43,24405.0,27.0293,27.046,27.0293,27.046,24405.0
2016-08-19 12:55:00,32.43,32.44,32.41,32.44,58164.0,27.046,27.0543,27.0293,27.0543,58164.0
2016-08-19 13:00:00,32.43,32.47,32.42,32.44,161644.0,27.046,27.0793,27.0376,27.0543,161644.0
2016-08-19 13:05:00,32.44,32.45,32.43,32.45,20864.0,27.0543,27.0626,27.046,27.0626,20864.0
2016-08-19 13:10:00,32.46,32.47,32.46,32.46,11508.0,27.071,27.0793,27.071,27.071,11508.0
2016-08-19 13:15:00,32.46,32.48,32.43,32.44,78308.0,27.071,27.0877,27.046,27.0543,78308.0
2016-08-19 13:20:00,32.44,32.51,32.43,32.48,59808.0,27.0543,27.1127,27.046,27.0877,59808.0
2016-08-19 13:25:00,32.49,32.49,32.47,32.47,25591.0,27.096,27.096,27.0793,27.0793,25591.0
2016-08-19 13:30:00,32.48,32.49,32.46,32.48,30521.0,27.0877,27.096,27.071,27.0877,30521.0
2016-08-19 13:35:00,32.48,32.5,32.48,32.48,49170.0,27.0877,27.1043,27.0877,27.0877,49170.0
2016-08-19 13:40:00,32.48,32.49,32.46,32.48,30433.0,27.0877,27.096,27.071,27.0877,30433.0
2016-08-19 13:45:00,32.48,32.52,32.47,32.52,37443.0,27.0877,27.121,27.0793,27.121,37443.0
2016-08-19 13:50:00,32.52,32.52,32.49,32.5,72832.0,27.121,27.121,27.096,27.1043,72832.0
2016-08-19 13:55:00,32.5,32.54,32.49,32.5,102126.0,27.1043,27.1377,27.096,27.1043,102126.0
2016-08-19 14:00:00,32.51,32.51,32.49,32.5,27465.0,27.1127,27.1127,27.096,27.1043,27465.0
2016-08-19 14:05:00,32.49,32.54,32.49,32.52,89869.0,27.096,27.1377,27.096,27.121,89869.0
2016-08-19 14:10:00,32.52,32.54,32.51,32.54,59012.0,27.121,27.1377,27.1127,27.1377,59012.0
2016-08-19 14:15:00,32.54,32.56,32.53,32.53,148373.0,27.1377,27.1544,27.1294,27.1294,148373.0
2016-08-19 14:20:00,32.54,32.54,32.5,32.5,35247.0,27.1377,27.1377,27.1043,27.1043,35247.0
2016-08-19 14:25:00,32.51,32.51,32.5,32.51,18294.0,27.1127,27.1127,27.1043,27.1127,18294.0
2016-08-19 14:30:00,32.51,32.54,32.5,32.54,54008.0,27.1127,27.1377,27.1043,27.1377,54008.0
2016-08-19 14:35:00,32.54,32.54,32.52,32.52,47398.0,27.1377,27.1377,27.121,27.121,47398.0
2016-08-19 14:40:00,32.53,32.57,32.52,32.57,172725.0,27.1294,27.1627,27.121,27.1627,172725.0
2016-08-19 14:45:00,32.57,32.58,32.56,32.57,52239.0,27.1627,27.1711,27.1544,27.1627,52239.0
2016-08-19 14:50:00,32.57,32.59,32.56,32.58,47473.0,27.1627,27.1794,27.1544,27.1711,47473.0
2016-08-19 14:55:00,32.58,32.58,32.55,32.57,45495.0,27.1711,27.1711,27.146,27.1627,45495.0
2016-08-19 15:00:00,32.57,32.57,32.54,32.55,94818.0,27.1627,27.1627,27.1377,27.146,94818.0
2016-08-19 15:05:00,32.55,32.57,32.55,32.56,27285.0,27.146,27.1627,27.146,27.1544,27285.0
2016-08-19 15:10:00,32.57,32.57,32.55,32.57,163021.0,27.1627,27.1627,27.146,27.1627,163021.0
2016-08-19 15:15:00,32.56,32.57,32.55,32.57,29611.0,27.1544,27.1627,27.146,27.1627,29611.0
2016-08-19 15:20:00,32.56,32.6,32.56,32.59,68376.0,27.1544,27.1877,27.1544,27.1794,68376.0
2016-08-19 15:25:00,32.59,32.61,32.58,32.61,84712.0,27.1794,27.1961,27.1711,27.1961,84712.0
2016-08-19 15:30:00,32.61,32.62,32.59,32.61,111447.0,27.1961,27.2044,27.1794,27.1961,111447.0
2016-08-19 15:35:00,32.61,32.63,32.58,32.59,148458.0,27.1961,27.2128,27.1711,27.1794,148458.0
2016-08-19 15:40:00,32.59,32.6,32.55,32.55,98836.0,27.1794,27.1877,27.146,27.146,98836.0
2016-08-19 15:45:00,32.55,32.57,32.55,32.56,155706.0,27.146,27.1627,27.146,27.1544,155706.0
2016-08-19 15:50:00,32.56,32.57,32.54,32.55,318952.0,27.1544,27.1627,27.1377,27.146,318952.0
2016-08-19 15:55:00,32.55,32.62,32.54,32.6,571507.0,27.146,27.2044,27.1377,27.1877,571507.0
2016-08-22 09:30:00,32.64,32.72,32.57,32.59,171274.0,27.2211,27.2878,27.1627,27.1794,171274.0
2016-08-22 09:35:00,32.59,32.67,32.58,32.62,104950.0,27.1794,27.2461,27.1711,27.2044,104950.0
2016-08-22 09:40:00,32.62,32.68,32.59,32.64,114683.0,27.2044,27.2545,27.1794,27.2211,114683.0
2016-08-22 09:45:00,32.64,32.64,32.54,32.55,122683.0,27.2211,27.2211,27.1377,27.146,122683.0
2016-08-22 09:50:00,32.54,32.57,32.5,32.5,76348.0,27.1377,27.1627,27.1043,27.1043,76348.0
2016-08-22 09:55:00,32.5,32.64,32.5,32.62,99338.0,27.1043,27.2211,27.1043,27.2044,99338.0
2016-08-22 10:00:00,32.61,32.61,32.47,32.47,57591.0,27.1961,27.1961,27.0793,27.0793,57591.0
2016-08-22 10:05:00,32.48,32.52,32.45,32.46,57531.0,27.0877,27.121,27.0626,27.071,57531.0
2016-08-22 10:10:00,32.46,32.56,32.45,32.56,36265.0,27.071,27.1544,27.0626,27.1544,36265.0
2016-08-22 10:15:00,32.57,32.62,32.56,32.6,47709.0,27.1627,27.2044,27.1544,27.1877,47709.0
2016-08-22 10:20:00,32.61,32.65,32.6,32.61,38353.0,27.1961,27.2294,27.1877,27.1961,38353.0
2016-08-22 10:25:00,32.62,32.67,32.61,32.66,53330.0,27.2044,27.2461,27.1961,27.2378,53330.0
2016-08-22 10:30:00,32.66,32.67,32.63,32.65,42583.0,27.2378,27.2461,27.2128,27.2294,42583.0
2016-08-22 10:35:00,32.65,32.65,32.57,32.6,39708.0,27.2294,27.2294,27.1627,27.1877,39708.0
2016-08-22 10:40:00,32.59,32.62,32.59,32.61,68766.0,27.1794,27.2044,27.1794,27.1961,68766.0
2016-08-22 10:45:00,32.61,32.66,32.59,32.64,53713.0,27.1961,27.2378,27.1794,27.2211,53713.0
2016-08-22 10:50:00,32.64,32.65,32.59,32.64,49159.0,27.2211,27.2294,27.1794,27.2211,49159.0
2016-08-22 10:55:00,32.63,32.67,32.63,32.66,52600.0,27.2128,27.2461,27.2128,27.2378,52600.0
2016-08-22 11:00:00,32.66,32.67,32.64,32.64,42862.0,27.2378,27.2461,27.2211,27.2211,42862.0
2016-08-22 11:05:00,32.65,32.68,32.63,32.66,42522.0,27.2294,27.2545,27.2128,27.2378,42522.0
2016-08-22 11:10:00,32.65,32.7,32.65,32.68,30248.0,27.2294,27.2711,27.2294,27.2545,30248.0
2016-08-22 11:15:00,32.68,32.69,32.64,32.64,134199.0,27.2545,27.2628,27.2211,27.2211,134199.0
2016-08-22 11:20:00,32.64,32.66,32.6,32.62,280487.0,27.2211,27.2378,27.1877,27.2044,280487.0
2016-08-22 11:25:00,32.62,32.66,32.61,32.65,59979.0,27.2044,27.2378,27.1961,27.2294,59979.0
2016-08-22 11:30:00,32.64,32.69,32.63,32.66,90923.0,27.2211,27.2628,27.2128,27.2378,90923.0
2016-08-22 11:35:00,32.66,32.69,32.66,32.67,99718.0,27.2378,27.2628,27.2378,27.2461,99718.0
2016-08-22 11:40:00,32.68,32.71,32.66,32.7,39547.0,27.2545,27.2795,27.2378,27.2711,39547.0
2016-08-22 11:45:00,32.71,32.75,32.68,32.75,73459.0,27.2795,27.3128,27.2545,27.3128,73459.0
2016-08-22 11:50:00,32.74,32.77,32.72,32.72,68456.0,27.3045,27.3295,27.2878,27.2878,68456.0
2016-08-22 11:55:00,32.72,32.74,32.68,32.68,98816.0,27.2878,27.3045,27.2545,27.2545,98816.0
2016-08-22 12:00:00,32.68,32.69,32.67,32.69,34087.0,27.2545,27.2628,27.2461,27.2628,34087.0
2016-08-22 12:05:00,32.7,32.7,32.68,32.69,13057.0,27.2711,27.2711,27.2545,27.2628,13057.0
2016-08-22 12:10:00,32.69,32.69,32.68,32.68,18331.0,27.2628,27.2628,27.2545,27.2545,18331.0
2016-08-22 12:15:00,32.69,32.7,32.67,32.68,32721.0,27.2628,27.2711,27.2461,27.2545,32721.0
2016-08-22 12:20:00,32.67,32.71,32.66,32.71,78125.0,27.2461,27.2795,27.2378,27.2795,78125.0
2016-08-22 12:25:00,32.71,32.75,32.69,32.72,54763.0,27.2795,27.3128,27.2628,27.2878,54763.0
2016-08-22 12:30:00,32.72,32.75,32.71,32.73,37828.0,27.2878,27.3128,27.2795,27.2962,37828.0
2016-08-22 12:35:00,32.74,32.74,32.7,32.7,15248.0,27.3045,27.3045,27.2711,27.2711,15248.0
2016-08-22 12:40:00,32.7,32.72,32.68,32.71,34968.0,27.2711,27.2878,27.2545,27.2795,34968.0
2016-08-22 12:45:00,32.7,32.72,32.68,32.72,21974.0,27.2711,27.2878,27.2545,27.2878,21974.0
2016-08-22 12:50:00,32.71,32.73,32.68,32.69,28130.0,27.2795,27.2962,27.2545,27.2628,28130.0
2016-08-22 12:55:00,32.68,32.71,32.68,32.71,23815.0,27.2545,27.2795,27.2545,27.2795,23815.0
2016-08-22 13:00:00,32.71,32.72,32.68,32.68,28930.0,27.2795,27.2878,27.2545,27.2545,28930.0
2016-08-22 13:05:00,32.68,32.7,32.67,32.7,22489.0,27.2545,27.2711,27.2461,27.2711,22489.0
2016-08-22 13:10:00,32.7,32.74,32.69,32.73,58956.0,27.2711,27.3045,27.2628,27.2962,58956.0
2016-08-22 13:15:00,32.73,32.75,32.72,32.74,78460.0,27.2962,27.3128,27.2878,27.3045,78460.0
2016-08-22 13:20:00,32.75,32.77,32.71,32.71,213853.0,27.3128,27.3295,27.2795,27.2795,213853.0
2016-08-22 13:25:00,32.7,32.77,32.69,32.77,120173.0,27.2711,27.3295,27.2628,27.3295,120173.0
2016-08-22 13:30:00,32.77,32.77,32.73,32.75,45166.0,27.3295,27.3295,27.2962,27.3128,45166.0
2016-08-22 13:35:00,32.76,32.77,32.74,32.75,25391.0,27.3212,27.3295,27.3045,27.3128,25391.0
2016-08-22 13:40:00,32.74,32.77,32.74,32.77,31203.0,27.3045,27.3295,27.3045,27.3295,31203.0
2016-08-22 13:45:00,32.76,32.84,32.76,32.83,78006.0,27.3212,27.3879,27.3212,27.3796,78006.0
2016-08-22 13:50:00,32.82,32.84,32.81,32.84,33411.0,27.3712,27.3879,27.3629,27.3879,33411.0
2016-08-22 13:55:00,32.84,32.85,32.83,32.83,36141.0,27.3879,27.3962,27.3796,27.3796,36141.0
2016-08-22 14:00:00,32.83,32.87,32.82,32.87,61405.0,27.3796,27.4129,27.3712,27.4129,61405.0
2016-08-22 14:05:00,32.87,32.87,32.83,32.84,52138.0,27.4129,27.4129,27.3796,27.3879,52138.0
2016-08-22 14:10:00,32.84,32.85,32.84,32.85,25173.0,27.3879,27.3962,27.3879,27.3962,25173.0
2016-08-22 14:15:00,32.85,32.87,32.81,32.83,68095.0,27.3962,27.4129,27.3629,27.3796,68095.0
2016-08-22 14:20:00,32.82,32.84,32.81,32.83,52022.0,27.3712,27.3879,27.3629,27.3796,52022.0
2016-08-22 14:25:00,32.84,32.86,32.82,32.83,86233.0,27.3879,27.4046,27.3712,27.3796,86233.0
2016-08-22 14:30:00,32.83,32.89,32.83,32.88,100588.0,27.3796,27.4296,27.3796,27.4213,100588.0
2016-08-22 14:35:00,32.88,32.89,32.85,32.88,48135.0,27.4213,27.4296,27.3962,27.4213,48135.0
2016-08-22 14:40:00,32.89,32.89,32.84,32.87,169034.0,27.4296,27.4296,27.3879,27.4129,169034.0
2016-08-22 14:45:00,32.87,32.87,32.84,32.86,41658.0,27.4129,27.4129,27.3879,27.4046,41658.0
2016-08-22 14:50:00,32.86,32.86,32.82,32.83,46089.0,27.4046,27.4046,27.3712,27.3796,46089.0
2016-08-22 14:55:00,32.83,32.83,32.77,32.77,45127.0,27.3796,27.3796,27.3295,27.3295,45127.0
2016-08-22 15:00:00,32.77,32.82,32.77,32.82,30561.0,27.3295,27.3712,27.3295,27.3712,30561.0
2016-08-22 15:05:00,32.82,32.83,32.8,32.83,71433.0,27.3712,27.3796,27.3545,27.3796,71433.0
2016-08-22 15:10:00,32.83,32.83,32.81,32.83,30451.0,27.3796,27.3796,27.3629,27.3796,30451.0
2016-08-22 15:15:00,32.83,32.83,32.8,32.81,51517.0,27.3796,27.3796,27.3545,27.3629,51517.0
2016-08-22 15:20:00,32.82,32.82,32.8,32.82,43097.0,27.3712,27.3712,27.3545,27.3712,43097.0
2016-08-22 15:25:00,32.82,32.83,32.8,32.83,55255.0,27.3712,27.3796,27.3545,27.3796,55255.0
2016-08-22 15:30:00,32.83,32.87,32.82,32.85,114299.0,27.3796,27.4129,27.3712,27.3962,114299.0
2016-08-22 15:35:00,32.84,32.86,32.82,32.84,124528.0,27.3879,27.4046,27.3712,27.3879,124528.0
2016-08-22 15:40:00,32.84,32.84,32.8,32.8,102851.0,27.3879,27.3879,27.3545,27.3545,102851.0
2016-08-22 15:45:00,32.81,32.83,32.79,32.79,138211.0,27.3629,27.3796,27.3462,27.3462,138211.0
2016-08-22 15:50:00,32.79,32.81,32.78,32.8,182406.0,27.3462,27.3629,27.3379,27.3545,182406.0
2016-08-22 15:55:00,32.8,32.87,32.77,32.86,738720.0,27.3545,27.4129,27.3295,27.4046,738720.0
2016-08-23 09:30:00,32.58,32.77,32.28,32.35,580988.0,27.1711,27.3295,26.9209,26.9792,580988.0
2016-08-23 09:35:00,32.35,32.61,32.34,32.54,343884.0,26.9792,27.1961,26.9709,27.1377,343884.0
2016-08-23 09:40:00,32.55,32.59,32.44,32.58,329600.0,27.146,27.1794,27.0543,27.1711,329600.0
2016-08-23 09:45:00,32.59,32.78,32.59,32.69,244778.0,27.1794,27.3379,27.1794,27.2628,244778.0
2016-08-23 09:50:00,32.7,32.9,32.66,32.89,283573.0,27.2711,27.4379,27.2378,27.4296,283573.0
2016-08-23 09:55:00,32.88,32.88,32.73,32.77,168916.0,27.4213,27.4213,27.2962,27.3295,168916.0
2016-08-23 10:00:00,32.77,32.86,32.74,32.84,183206.0,27.3295,27.4046,27.3045,27.3879,183206.0
2016-08-23 10:05:00,32.84,32.9,32.79,32.88,214314.0,27.3879,27.4379,27.3462,27.4213,214314.0
2016-08-23 10:10:00,32.88,32.98,32.86,32.96,255708.0,27.4213,27.5046,27.4046,27.488,255708.0
2016-08-23 10:15:00,32.96,32.97,32.84,32.85,147863.0,27.488,27.4963,27.3879,27.3962,147863.0
2016-08-23 10:20:00,32.86,32.87,32.81,32.84,162641.0,27.4046,27.4129,27.3629,27.3879,162641.0
2016-08-23 10:25:00,32.84,32.92,32.83,32.88,127960.0,27.3879,27.4546,27.3796,27.4213,127960.0
2016-08-23 10:30:00,32.87,32.88,32.68,32.71,229883.0,27.4129,27.4213,27.2545,27.2795,229883.0
2016-08-23 10:35:00,32.71,32.77,32.7,32.7,122395.0,27.2795,27.3295,27.2711,27.2711,122395.0
2016-08-23 10:40:00,32.7,32.73,32.68,32.71,100245.0,27.2711,27.2962,27.2545,27.2795,100245.0
2016-08-23 10:45:00,32.71,32.72,32.62,32.64,193885.0,27.2795,27.2878,27.2044,27.2211,193885.0
2016-08-23 10:50:00,32.64,32.71,32.63,32.71,96839.0,27.2211,27.2795,27.2128,27.2795,96839.0
2016-08-23 10:55:00,32.71,32.76,32.68,32.71,123380.0,27.2795,27.3212,27.2545,27.2795,123380.0
2016-08-23 11:00:00,32.7,32.71,32.64,32.64,89427.0,27.2711,27.2795,27.2211,27.2211,89427.0
2016-08-23 11:05:00,32.64,32.65,32.6,32.63,97119.0,27.2211,27.2294,27.1877,27.2128,97119.0
2016-08-23 11:10:00,32.63,32.68,32.62,32.67,76917.0,27.2128,27.2545,27.2044,27.2461,76917.0
2016-08-23 11:15:00,32.67,32.67,32.62,32.66,96747.0,27.2461,27.2461,27.2044,27.2378,96747.0
2016-08-23 11:20:00,32.66,32.68,32.64,32.66,73531.0,27.2378,27.2545,27.2211,27.2378,73531.0
2016-08-23 11:25:00,32.67,32.68,32.65,32.66,44255.0,27.2461,27.2545,27.2294,27.2378,44255.0
2016-08-23 11:30:00,32.67,32.67,32.57,32.59,81141.0,27.2461,27.2461,27.1627,27.1794,81141.0
2016-08-23 11:35:00,32.59,32.59,32.55,32.57,105199.0,27.1794,27.1794,27.146,27.1627,105199.0
2016-08-23 11:40:00,32.56,32.57,32.51,32.53,79510.0,27.1544,27.1627,27.1127,27.1294,79510.0
2016-08-23 11:45:00,32.52,32.54,32.52,32.54,33606.0,27.121,27.1377,27.121,27.1377,33606.0
2016-08-23 11:50:00,32.53,32.57,32.53,32.57,25731.0,27.1294,27.1627,27.1294,27.1627,25731.0
2016-08-23 11:55:00,32.57,32.57,32.51,32.51,35610.0,27.1627,27.1627,27.1127,27.1127,35610.0
2016-08-23 12:00:00,32.52,32.52,32.46,32.47,156758.0,27.121,27.121,27.071,27.0793,156758.0
2016-08-23 12:05:00,32.47,32.47,32.4,32.4,71130.0,27.0793,27.0793,27.0209,27.0209,71130.0
2016-08-23 12:10:00,32.4,32.44,32.37,32.44,85748.0,27.0209,27.0543,26.9959,27.0543,85748.0
2016-08-23 12:15:00,32.44,32.52,32.44,32.51,78418.0,27.0543,27.121,27.0543,27.1127,78418.0
2016-08-23 12:20:00,32.51,32.53,32.47,32.5,242490.0,27.1127,27.1294,27.0793,27.1043,242490.0
2016-08-23 12:25:00,32.49,32.5,32.46,32.47,88098.0,27.096,27.1043,27.071,27.0793,88098.0
2016-08-23 12:30:00,32.46,32.47,32.37,32.4,292486.0,27.071,27.0793,26.9959,27.0209,292486.0
2016-08-23 12:35:00,32.4,32.45,32.38,32.44,57742.0,27.0209,27.0626,27.0043,27.0543,57742.0
2016-08-23 12:40:00,32.44,32.45,32.41,32.43,88091.0,27.0543,27.0626,27.0293,27.046,88091.0
2016-08-23 12:45:00,32.43,32.44,32.4,32.41,37755.0,27.046,27.0543,27.0209,27.0293,37755.0
2016-08-23 12:50:00,32.41,32.41,32.36,32.37,31385.0,27.0293,27.0293,26.9876,26.9959,31385.0
2016-08-23 12:55:00,32.37,32.37,32.34,32.37,53247.0,26.9959,26.9959,26.9709,26.9959,53247.0
2016-08-23 13:00:00,32.36,32.39,32.36,32.39,36982.0,26.9876,27.0126,26.9876,27.0126,36982.0
2016-08-23 13:05:00,32.39,32.42,32.38,32.41,53992.0,27.0126,27.0376,27.0043,27.0293,53992.0
2016-08-23 13:10:00,32.41,32.43,32.36,32.37,121050.0,27.0293,27.046,26.9876,26.9959,121050.0
2016-08-23 13:15:00,32.37,32.41,32.36,32.4,60986.0,26.9959,27.0293,26.9876,27.0209,60986.0
2016-08-23 13:20:00,32.4,32.44,32.39,32.43,61881.0,27.0209,27.0543,27.0126,27.046,61881.0
2016-08-23 13:25:00,32.44,32.44,32.4,32.42,54526.0,27.0543,27.0543,27.0209,27.0376,54526.0
2016-08-23 13:30:00,32.42,32.42,32.41,32.42,31413.0,27.0376,27.0376,27.0293,27.0376,31413.0
2016-08-23 13:35:00,32.42,32.43,32.39,32.4,57920.0,27.0376,27.046,27.0126,27.0209,57920.0
2016-08-23 13:40:00,32.41,32.43,32.37,32.38,51586.0,27.0293,27.046,26.9959,27.0043,51586.0
2016-08-23 13:45:00,32.38,32.39,32.38,32.39,32886.0,27.0043,27.0126,27.0043,27.0126,32886.0
2016-08-23 13:50:00,32.39,32.39,32.37,32.38,82320.0,27.0126,27.0126,26.9959,27.0043,82320.0
2016-08-23 13:55:00,32.39,32.39,32.35,32.37,83418.0,27.0126,27.0126,26.9792,26.9959,83418.0
2016-08-23 14:00:00,32.37,32.37,32.31,32.33,75264.0,26.9959,26.9959,26.9459,26.9626,75264.0
2016-08-23 14:05:00,32.33,32.33,32.28,32.28,85658.0,26.9626,26.9626,26.9209,26.9209,85658.0
2016-08-23 14:10:00,32.29,32.32,32.28,32.32,73029.0,26.9292,26.9542,26.9209,26.9542,73029.0
2016-08-23 14:15:00,32.32,32.32,32.28,32.28,53685.0,26.9542,26.9542,26.9209,26.9209,53685.0
2016-08-23 14:20:00,32.28,32.32,32.28,32.32,68046.0,26.9209,26.9542,26.9209,26.9542,68046.0
2016-08-23 14:25:00,32.32,32.34,32.3,32.3,82310.0,26.9542,26.9709,26.9375,26.9375,82310.0
2016-08-23 14:30:00,32.3,32.31,32.28,32.29,109537.0,26.9375,26.9459,26.9209,26.9292,109537.0
2016-08-23 14:35:00,32.29,32.3,32.28,32.29,44236.0,26.9292,26.9375,26.9209,26.9292,44236.0
2016-08-23 14:40:00,32.3,32.31,32.29,32.3,72015.0,26.9375,26.9459,26.9292,26.9375,72015.0
2016-08-23 14:45:00,32.3,32.33,32.3,32.33,57227.0,26.9375,26.9626,26.9375,26.9626,57227.0
2016-08-23 14:50:00,32.32,32.33,32.28,32.31,149374.0,26.9542,26.9626,26.9209,26.9459,149374.0
2016-08-23 14:55:00,32.31,32.31,32.28,32.3,58046.0,26.9459,26.9459,26.9209,26.9375,58046.0
2016-08-23 15:00:00,32.3,32.31,32.29,32.3,79260.0,26.9375,26.9459,26.9292,26.9375,79260.0
2016-08-23 15:05:00,32.31,32.34,32.29,32.33,73489.0,26.9459,26.9709,26.9292,26.9626,73489.0
2016-08-23 15:10:00,32.33,32.36,32.32,32.34,160387.0,26.9626,26.9876,26.9542,26.9709,160387.0
2016-08-23 15:15:00,32.34,32.35,32.33,32.34,92359.0,26.9709,26.9792,26.9626,26.9709,92359.0
2016-08-23 15:20:00,32.33,32.34,32.32,32.33,92974.0,26.9626,26.9709,26.9542,26.9626,92974.0
2016-08-23 15:25:00,32.33,32.34,32.3,32.33,201901.0,26.9626,26.9709,26.9375,26.9626,201901.0
2016-08-23 15:30:00,32.33,32.33,32.29,32.31,155159.0,26.9626,26.9626,26.9292,26.9459,155159.0
2016-08-23 15:35:00,32.32,32.32,32.31,32.32,60566.0,26.9542,26.9542,26.9459,26.9542,60566.0
2016-08-23 15:40:00,32.32,32.32,32.31,32.32,60674.0,26.9542,26.9542,26.9459,26.9542,60674.0
2016-08-23 15:45:00,32.32,32.33,32.3,32.31,154979.0,26.9542,26.9626,26.9375,26.9459,154979.0
2016-08-23 15:50:00,32.31,32.31,32.29,32.3,221111.0,26.9459,26.9459,26.9292,26.9375,221111.0
2016-08-23 15:55:00,32.3,32.31,32.25,32.25,676300.0,26.9375,26.9459,26.8958,26.8958,676300.0
2016-08-24 09:30:00,32.25,32.69,32.21,32.59,355108.0,26.8958,27.2628,26.8625,27.1794,355108.0
2016-08-24 09:35:00,32.59,32.62,32.5,32.57,196840.0,27.1794,27.2044,27.1043,27.1627,196840.0
2016-08-24 09:40:00,32.57,32.71,32.55,32.68,352315.0,27.1627,27.2795,27.146,27.2545,352315.0
2016-08-24 09:45:00,32.69,32.75,32.65,32.74,184376.0,27.2628,27.3128,27.2294,27.3045,184376.0
2016-08-24 09:50:00,32.74,32.75,32.67,32.73,194233.0,27.3045,27.3128,27.2461,27.2962,194233.0
2016-08-24 09:55:00,32.73,32.75,32.69,32.7,158909.0,27.2962,27.3128,27.2628,27.2711,158909.0
2016-08-24 10:00:00,32.7,32.78,32.69,32.78,206480.0,27.2711,27.3379,27.2628,27.3379,206480.0
2016-08-24 10:05:00,32.77,32.82,32.7,32.7,249414.0,27.3295,27.3712,27.2711,27.2711,249414.0
2016-08-24 10:10:00,32.71,32.75,32.69,32.75,174110.0,27.2795,27.3128,27.2628,27.3128,174110.0
2016-08-24 10:15:00,32.75,32.8,32.74,32.79,140933.0,27.3128,27.3545,27.3045,27.3462,140933.0
2016-08-24 10:20:00,32.79,32.79,32.75,32.77,160168.0,27.3462,27.3462,27.3128,27.3295,160168.0
2016-08-24 10:25:00,32.78,32.79,32.73,32.77,136970.0,27.3379,27.3462,27.2962,27.3295,136970.0
2016-08-24 10:30:00,32.78,32.99,32.77,32.91,388507.0,27.3379,27.513,27.3295,27.4463,388507.0
2016-08-24 10:35:00,32.91,32.97,32.89,32.93,184756.0,27.4463,27.4963,27.4296,27.463,184756.0
2016-08-24 10:40:00,32.94,32.95,32.84,32.89,263971.0,27.4713,27.4796,27.3879,27.4296,263971.0
2016-08-24 10:45:00,32.88,32.89,32.76,32.81,271676.0,27.4213,27.4296,27.3212,27.3629,271676.0
2016-08-24 10:50:00,32.82,32.93,32.81,32.9,190023.0,27.3712,27.463,27.3629,27.4379,190023.0
2016-08-24 10:55:00,32.89,32.92,32.87,32.91,166656.0,27.4296,27.4546,27.4129,27.4463,166656.0
2016-08-24 11:00:00,32.91,32.92,32.86,32.91,103702.0,27.4463,27.4546,27.4046,27.4463,103702.0
2016-08-24 11:05:00,32.91,32.91,32.87,32.91,77072.0,27.4463,27.4463,27.4129,27.4463,77072.0
2016-08-24 11:10:00,32.91,32.91,32.8,32.82,224295.0,27.4463,27.4463,27.3545,27.3712,224295.0
2016-08-24 11:15:00,32.81,32.91,32.81,32.86,88025.0,27.3629,27.4463,27.3629,27.4046,88025.0
2016-08-24 11:20:00,32.86,32.89,32.86,32.88,44951.0,27.4046,27.4296,27.4046,27.4213,44951.0
2016-08-24 11:25:00,32.88,32.93,32.87,32.91,148442.0,27.4213,27.463,27.4129,27.4463,148442.0
2016-08-24 11:30:00,32.9,32.91,32.88,32.89,44999.0,27.4379,27.4463,27.4213,27.4296,44999.0
2016-08-24 11:35:00,32.89,32.92,32.88,32.91,136295.0,27.4296,27.4546,27.4213,27.4463,136295.0
2016-08-24 11:40:00,32.9,32.91,32.87,32.87,65754.0,27.4379,27.4463,27.4129,27.4129,65754.0
2016-08-24 11:45:00,32.87,32.93,32.86,32.91,111354.0,27.4129,27.463,27.4046,27.4463,111354.0
2016-08-24 11:50:00,32.91,32.92,32.89,32.9,85804.0,27.4463,27.4546,27.4296,27.4379,85804.0
2016-08-24 11:55:00,32.91,32.96,32.89,32.95,112404.0,27.4463,27.488,27.4296,27.4796,112404.0
2016-08-24 12:00:00,32.95,32.99,32.92,32.98,167774.0,27.4796,27.513,27.4546,27.5046,167774.0
2016-08-24 12:05:00,32.98,33.06,32.98,33.05,159457.0,27.5046,27.5714,27.5046,27.563,159457.0
2016-08-24 12:10:00,33.06,33.08,33.04,33.08,56728.0,27.5714,27.588,27.5547,27.588,56728.0
2016-08-24 12:15:00,33.08,33.1,33.07,33.08,69224.0,27.588,27.6047,27.5797,27.588,69224.0
2016-08-24 12:20:00,33.08,33.09,33.03,33.05,62748.0,27.588,27.5964,27.5463,27.563,62748.0
2016-08-24 12:25:00,33.05,33.1,33.04,33.04,73303.0,27.563,27.6047,27.5547,27.5547,73303.0
2016-08-24 12:30:00,33.04,33.06,33.02,33.02,63042.0,27.5547,27.5714,27.538,27.538,63042.0
2016-08-24 12:35:00,33.02,33.04,32.99,33.0,67866.0,27.538,27.5547,27.513,27.5213,67866.0
2016-08-24 12:40:00,32.99,33.0,32.96,33.0,171617.0,27.513,27.5213,27.488,27.5213,171617.0
2016-08-24 12:45:00,33.0,33.0,32.96,32.98,58308.0,27.5213,27.5213,27.488,27.5046,58308.0
2016-08-24 12:50:00,32.98,33.01,32.97,32.98,58867.0,27.5046,27.5297,27.4963,27.5046,58867.0
2016-08-24 12:55:00,32.98,33.01,32.98,33.0,42587.0,27.5046,27.5297,27.5046,27.5213,42587.0
2016-08-24 13:00:00,33.0,33.1,32.97,33.08,241068.0,27.5213,27.6047,27.4963,27.588,241068.0
2016-08-24 13:05:00,33.08,33.17,33.07,33.14,125059.0,27.588,27.6631,27.5797,27.6381,125059.0
2016-08-24 13:10:00,33.14,33.15,33.12,33.15,118941.0,27.6381,27.6464,27.6214,27.6464,118941.0
2016-08-24 13:15:00,33.15,33.16,33.13,33.15,57099.0,27.6464,27.6548,27.6297,27.6464,57099.0
2016-08-24 13:20:00,33.15,33.17,33.14,33.16,37541.0,27.6464,27.6631,27.6381,27.6548,37541.0
2016-08-24 13:25:00,33.15,33.17,33.13,33.17,60253.0,27.6464,27.6631,27.6297,27.6631,60253.0
2016-08-24 13:30:00,33.16,33.17,33.13,33.14,58812.0,27.6548,27.6631,27.6297,27.6381,58812.0
2016-08-24 13:35:00,33.13,33.18,33.13,33.17,75874.0,27.6297,27.6714,27.6297,27.6631,75874.0
2016-08-24 13:40:00,33.17,33.19,33.17,33.18,77610.0,27.6631,27.6798,27.6631,27.6714,77610.0
2016-08-24 13:45:00,33.18,33.2,33.18,33.2,52525.0,27.6714,27.6881,27.6714,27.6881,52525.0
2016-08-24 13:50:00,33.2,33.24,33.19,33.2,179658.0,27.6881,27.7215,27.6798,27.6881,179658.0
2016-08-24 13:55:00,33.2,33.22,33.19,33.2,80375.0,27.6881,27.7048,27.6798,27.6881,80375.0
2016-08-24 14:00:00,33.19,33.2,33.17,33.17,94665.0,27.6798,27.6881,27.6631,27.6631,94665.0
2016-08-24 14:05:00,33.17,33.17,33.14,33.16,160746.0,27.6631,27.6631,27.6381,27.6548,160746.0
2016-08-24 14:10:00,33.16,33.17,33.14,33.16,71824.0,27.6548,27.6631,27.6381,27.6548,71824.0
2016-08-24 14:15:00,33.16,33.17,33.15,33.17,38631.0,27.6548,27.6631,27.6464,27.6631,38631.0
2016-08-24 14:20:00,33.17,33.18,33.16,33.17,50410.0,27.6631,27.6714,27.6548,27.6631,50410.0
2016-08-24 14:25:00,33.16,33.17,33.15,33.17,118473.0,27.6548,27.6631,27.6464,27.6631,118473.0
2016-08-24 14:30:00,33.18,33.18,33.14,33.15,93811.0,27.6714,27.6714,27.6381,27.6464,93811.0
2016-08-24 14:35:00,33.16,33.16,33.14,33.15,175094.0,27.6548,27.6548,27.6381,27.6464,175094.0
2016-08-24 14:40:00,33.15,33.16,33.15,33.15,71768.0,27.6464,27.6548,27.6464,27.6464,71768.0
2016-08-24 14:45:00,33.15,33.16,33.05,33.05,146552.0,27.6464,27.6548,27.563,27.563,146552.0
2016-08-24 14:50:00,33.05,33.06,33.02,33.03,100001.0,27.563,27.5714,27.538,27.5463,100001.0
2016-08-24 14:55:00,33.02,33.07,33.02,33.04,69406.0,27.538,27.5797,27.538,27.5547,69406.0
2016-08-24 15:00:00,33.05,33.05,33.02,33.02,53170.0,27.563,27.563,27.538,27.538,53170.0
2016-08-24 15:05:00,33.02,33.02,32.93,32.93,128975.0,27.538,27.538,27.463,27.463,128975.0
2016-08-24 15:10:00,32.93,32.97,32.92,32.94,134567.0,27.463,27.4963,27.4546,27.4713,134567.0
2016-08-24 15:15:00,32.94,32.96,32.91,32.91,68142.0,27.4713,27.488,27.4463,27.4463,68142.0
2016-08-24 15:20:00,32.91,32.92,32.89,32.9,286646.0,27.4463,27.4546,27.4296,27.4379,286646.0
2016-08-24 15:25:00,32.91,32.97,32.9,32.96,191164.0,27.4463,27.4963,27.4379,27.488,191164.0
2016-08-24 15:30:00,32.95,33.0,32.95,32.98,85682.0,27.4796,27.5213,27.4796,27.5046,85682.0
2016-08-24 15:35:00,32.98,32.98,32.93,32.94,82400.0,27.5046,27.5046,27.463,27.4713,82400.0
2016-08-24 15:40:00,32.93,32.94,32.91,32.93,133808.0,27.463,27.4713,27.4463,27.463,133808.0
2016-08-24 15:45:00,32.93,32.95,32.89,32.95,165631.0,27.463,27.4796,27.4296,27.4796,165631.0
2016-08-24 15:50:00,32.95,32.98,32.94,32.98,173735.0,27.4796,27.5046,27.4713,27.5046,173735.0
2016-08-24 15:55:00,32.98,33.02,32.97,33.01,551759.0,27.5046,27.538,27.4963,27.5297,551759.0
2016-08-25 09:30:00,32.85,32.85,32.67,32.73,165619.0,27.3962,27.3962,27.2461,27.2962,165619.0
2016-08-25 09:35:00,32.73,32.74,32.67,32.73,63073.0,27.2962,27.3045,27.2461,27.2962,63073.0
2016-08-25 09:40:00,32.74,32.85,32.74,32.81,107144.0,27.3045,27.3962,27.3045,27.3629,107144.0
2016-08-25 09:45:00,32.82,32.83,32.78,32.82,76958.0,27.3712,27.3796,27.3379,27.3712,76958.0
2016-08-25 09:50:00,32.81,32.83,32.79,32.82,50268.0,27.3629,27.3796,27.3462,27.3712,50268.0
2016-08-25 09:55:00,32.82,32.85,32.81,32.82,117325.0,27.3712,27.3962,27.3629,27.3712,117325.0
2016-08-25 10:00:00,32.82,32.98,32.82,32.98,151350.0,27.3712,27.5046,27.3712,27.5046,151350.0
2016-08-25 10:05:00,32.98,33.05,32.96,33.02,98528.0,27.5046,27.563,27.488,27.538,98528.0
2016-08-25 10:10:00,33.02,33.06,32.98,32.98,160029.0,27.538,27.5714,27.5046,27.5046,160029.0
2016-08-25 10:15:00,32.98,33.02,32.98,33.01,169333.0,27.5046,27.538,27.5046,27.5297,169333.0
2016-08-25 10:20:00,33.01,33.01,32.94,32.98,160363.0,27.5297,27.5297,27.4713,27.5046,160363.0
2016-08-25 10:25:00,32.98,32.98,32.86,32.88,145717.0,27.5046,27.5046,27.4046,27.4213,145717.0
2016-08-25 10:30:00,32.88,32.91,32.87,32.87,47495.0,27.4213,27.4463,27.4129,27.4129,47495.0
2016-08-25 10:35:00,32.88,32.92,32.86,32.88,132898.0,27.4213,27.4546,27.4046,27.4213,132898.0
2016-08-25 10:40:00,32.88,32.89,32.86,32.88,52997.0,27.4213,27.4296,27.4046,27.4213,52997.0
2016-08-25 10:45:00,32.88,32.89,32.85,32.89,126022.0,27.4213,27.4296,27.3962,27.4296,126022.0
2016-08-25 10:50:00,32.89,32.9,32.87,32.87,39191.0,27.4296,27.4379,27.4129,27.4129,39191.0
2016-08-25 10:55:00,32.87,32.88,32.85,32.86,50126.0,27.4129,27.4213,27.3962,27.4046,50126.0
2016-08-25 11:00:00,32.85,32.9,32.84,32.85,150411.0,27.3962,27.4379,27.3879,27.3962,150411.0
2016-08-25 11:05:00,32.86,32.88,32.84,32.86,55398.0,27.4046,27.4213,27.3879,27.4046,55398.0
2016-08-25 11:10:00,32.87,32.87,32.85,32.86,39832.0,27.4129,27.4129,27.3962,27.4046,39832.0
2016-08-25 11:15:00,32.85,32.89,32.85,32.85,113328.0,27.3962,27.4296,27.3962,27.3962,113328.0
2016-08-25 11:20:00,32.85,32.86,32.85,32.85,29850.0,27.3962,27.4046,27.3962,27.3962,29850.0
2016-08-25 11:25:00,32.86,32.86,32.85,32.86,28126.0,27.4046,27.4046,27.3962,27.4046,28126.0
2016-08-25 11:30:00,32.86,32.88,32.85,32.85,72238.0,27.4046,27.4213,27.3962,27.3962,72238.0
2016-08-25 11:35:00,32.85,32.86,32.85,32.85,32314.0,27.3962,27.4046,27.3962,27.3962,32314.0
2016-08-25 11:40:00,32.85,32.86,32.82,32.82,82367.0,27.3962,27.4046,27.3712,27.3712,82367.0
2016-08-25 11:45:00,32.82,32.83,32.79,32.79,87055.0,27.3712,27.3796,27.3462,27.3462,87055.0
2016-08-25 11:50:00,32.79,32.8,32.75,32.76,113145.0,27.3462,27.3545,27.3128,27.3212,113145.0
2016-08-25 11:55:00,32.76,32.76,32.7,32.7,42470.0,27.3212,27.3212,27.2711,27.2711,42470.0
2016-08-25 12:00:00,32.71,32.75,32.71,32.74,104049.0,27.2795,27.3128,27.2795,27.3045,104049.0
2016-08-25 12:05:00,32.75,32.75,32.71,32.72,56267.0,27.3128,27.3128,27.2795,27.2878,56267.0
2016-08-25 12:10:00,32.72,32.73,32.71,32.72,52703.0,27.2878,27.2962,27.2795,27.2878,52703.0
2016-08-25 12:15:00,32.73,32.73,32.72,32.72,27106.0,27.2962,27.2962,27.2878,27.2878,27106.0
2016-08-25 12:20:00,32.73,32.73,32.71,32.71,37633.0,27.2962,27.2962,27.2795,27.2795,37633.0
2016-08-25 12:25:00,32.72,32.72,32.71,32.71,58288.0,27.2878,27.2878,27.2795,27.2795,58288.0
2016-08-25 12:30:00,32.71,32.73,32.71,32.73,83936.0,27.2795,27.2962,27.2795,27.2962,83936.0
2016-08-25 12:35:00,32.73,32.74,32.71,32.74,51008.0,27.2962,27.3045,27.2795,27.3045,51008.0
2016-08-25 12:40:00,32.74,32.74,32.73,32.73,18857.0,27.3045,27.3045,27.2962,27.2962,18857.0
2016-08-25 12:45:00,32.73,32.74,32.73,32.73,17527.0,27.2962,27.3045,27.2962,27.2962,17527.0
2016-08-25 12:50:00,32.74,32.74,32.73,32.74,26120.0,27.3045,27.3045,27.2962,27.3045,26120.0
2016-08-25 12:55:00,32.73,32.74,32.73,32.73,21756.0,27.2962,27.3045,27.2962,27.2962,21756.0
2016-08-25 13:00:00,32.74,32.75,32.74,32.75,30776.0,27.3045,27.3128,27.3045,27.3128,30776.0
2016-08-25 13:05:00,32.75,32.75,32.73,32.73,158438.0,27.3128,27.3128,27.2962,27.2962,158438.0
2016-08-25 13:10:00,32.73,32.74,32.73,32.73,38326.0,27.2962,27.3045,27.2962,27.2962,38326.0
2016-08-25 13:15:00,32.73,32.74,32.73,32.74,27274.0,27.2962,27.3045,27.2962,27.3045,27274.0
2016-08-25 13:20:00,32.74,32.74,32.73,32.73,23015.0,27.3045,27.3045,27.2962,27.2962,23015.0
2016-08-25 13:25:00,32.73,32.78,32.73,32.76,64071.0,27.2962,27.3379,27.2962,27.3212,64071.0
2016-08-25 13:30:00,32.76,32.76,32.73,32.74,38876.0,27.3212,27.3212,27.2962,27.3045,38876.0
2016-08-25 13:35:00,32.74,32.75,32.72,32.74,109083.0,27.3045,27.3128,27.2878,27.3045,109083.0
2016-08-25 13:40:00,32.73,32.74,32.73,32.74,51260.0,27.2962,27.3045,27.2962,27.3045,51260.0
2016-08-25 13:45:00,32.73,32.75,32.73,32.73,83718.0,27.2962,27.3128,27.2962,27.2962,83718.0
2016-08-25 13:50:00,32.73,32.76,32.73,32.75,154726.0,27.2962,27.3212,27.2962,27.3128,154726.0
2016-08-25 13:55:00,32.74,32.76,32.73,32.75,44891.0,27.3045,27.3212,27.2962,27.3128,44891.0
2016-08-25 14:00:00,32.75,32.76,32.75,32.76,13953.0,27.3128,27.3212,27.3128,27.3212,13953.0
2016-08-25 14:05:00,32.75,32.76,32.72,32.73,94711.0,27.3128,27.3212,27.2878,27.2962,94711.0
2016-08-25 14:10:00,32.72,32.74,32.72,32.73,21375.0,27.2878,27.3045,27.2878,27.2962,21375.0
2016-08-25 14:15:00,32.73,32.74,32.7,32.7,22525.0,27.2962,27.3045,27.2711,27.2711,22525.0
2016-08-25 14:20:00,32.71,32.71,32.68,32.7,35553.0,27.2795,27.2795,27.2545,27.2711,35553.0
2016-08-25 14:25:00,32.7,32.71,32.68,32.68,33817.0,27.2711,27.2795,27.2545,27.2545,33817.0
2016-08-25 14:30:00,32.68,32.73,32.68,32.72,82342.0,27.2545,27.2962,27.2545,27.2878,82342.0
2016-08-25 14:35:00,32.72,32.73,32.71,32.72,66886.0,27.2878,27.2962,27.2795,27.2878,66886.0
2016-08-25 14:40:00,32.73,32.73,32.71,32.73,91896.0,27.2962,27.2962,27.2795,27.2962,91896.0
2016-08-25 14:45:00,32.72,32.73,32.71,32.72,42867.0,27.2878,27.2962,27.2795,27.2878,42867.0
2016-08-25 14:50:00,32.73,32.74,32.72,32.73,116881.0,27.2962,27.3045,27.2878,27.2962,116881.0
2016-08-25 14:55:00,32.73,32.75,32.72,32.75,44440.0,27.2962,27.3128,27.2878,27.3128,44440.0
2016-08-25 15:00:00,32.74,32.75,32.72,32.75,67108.0,27.3045,27.3128,27.2878,27.3128,67108.0
2016-08-25 15:05:00,32.74,32.81,32.74,32.8,58211.0,27.3045,27.3629,27.3045,27.3545,58211.0
2016-08-25 15:10:00,32.81,32.81,32.79,32.8,54076.0,27.3629,27.3629,27.3462,27.3545,54076.0
2016-08-25 15:15:00,32.79,32.82,32.79,32.82,66038.0,27.3462,27.3712,27.3462,27.3712,66038.0
2016-08-25 15:20:00,32.81,32.82,32.8,32.81,45632.0,27.3629,27.3712,27.3545,27.3629,45632.0
2016-08-25 15:25:00,32.81,32.82,32.8,32.8,48636.0,27.3629,27.3712,27.3545,27.3545,48636.0
2016-08-25 15:30:00,32.8,32.85,32.79,32.83,113542.0,27.3545,27.3962,27.3462,27.3796,113542.0
2016-08-25 15:35:00,32.83,32.84,32.81,32.83,90898.0,27.3796,27.3879,27.3629,27.3796,90898.0
2016-08-25 15:40:00,32.83,32.83,32.82,32.83,167564.0,27.3796,27.3796,27.3712,27.3796,167564.0
2016-08-25 15:45:00,32.82,32.83,32.77,32.79,191593.0,27.3712,27.3796,27.3295,27.3462,191593.0
2016-08-25 15:50:00,32.79,32.8,32.78,32.78,205302.0,27.3462,27.3545,27.3379,27.3379,205302.0
2016-08-25 15:55:00,32.79,32.79,32.75,32.76,596793.0,27.3462,27.3462,27.3128,27.3212,596793.0
2016-08-26 09:30:00,32.77,32.94,32.76,32.88,102691.0,27.3295,27.4713,27.3212,27.4213,102691.0
2016-08-26 09:35:00,32.87,32.9,32.83,32.85,57853.0,27.4129,27.4379,27.3796,27.3962,57853.0
2016-08-26 09:40:00,32.85,32.87,32.78,32.79,255350.0,27.3962,27.4129,27.3379,27.3462,255350.0
2016-08-26 09:45:00,32.78,32.84,32.76,32.84,80054.0,27.3379,27.3879,27.3212,27.3879,80054.0
2016-08-26 09:50:00,32.84,32.85,32.78,32.79,71055.0,27.3879,27.3962,27.3379,27.3462,71055.0
2016-08-26 09:55:00,32.8,32.83,32.76,32.79,52392.0,27.3545,27.3796,27.3212,27.3462,52392.0
2016-08-26 10:00:00,32.79,32.9,32.73,32.83,155052.0,27.3462,27.4379,27.2962,27.3796,155052.0
2016-08-26 10:05:00,32.83,32.85,32.69,32.7,88278.0,27.3796,27.3962,27.2628,27.2711,88278.0
2016-08-26 10:10:00,32.7,32.7,32.61,32.69,61349.0,27.2711,27.2711,27.1961,27.2628,61349.0
2016-08-26 10:15:00,32.69,32.82,32.69,32.75,56693.0,27.2628,27.3712,27.2628,27.3128,56693.0
2016-08-26 10:20:00,32.75,32.76,32.67,32.69,31050.0,27.3128,27.3212,27.2461,27.2628,31050.0
2016-08-26 10:25:00,32.69,32.75,32.67,32.75,56679.0,27.2628,27.3128,27.2461,27.3128,56679.0
2016-08-26 10:30:00,32.76,32.78,32.74,32.76,45246.0,27.3212,27.3379,27.3045,27.3212,45246.0
2016-08-26 10:35:00,32.77,32.82,32.75,32.82,86483.0,27.3295,27.3712,27.3128,27.3712,86483.0
2016-08-26 10:40:00,32.82,32.85,32.77,32.83,54059.0,27.3712,27.3962,27.3295,27.3796,54059.0
2016-08-26 10:45:00,32.84,32.86,32.81,32.82,146070.0,27.3879,27.4046,27.3629,27.3712,146070.0
2016-08-26 10:50:00,32.81,32.83,32.8,32.81,138006.0,27.3629,27.3796,27.3545,27.3629,138006.0
2016-08-26 10:55:00,32.81,32.85,32.81,32.84,58952.0,27.3629,27.3962,27.3629,27.3879,58952.0
2016-08-26 11:00:00,32.84,32.84,32.78,32.78,206510.0,27.3879,27.3879,27.3379,27.3379,206510.0
2016-08-26 11:05:00,32.79,32.86,32.79,32.84,58928.0,27.3462,27.4046,27.3462,27.3879,58928.0
2016-08-26 11:10:00,32.84,32.86,32.81,32.86,59089.0,27.3879,27.4046,27.3629,27.4046,59089.0
2016-08-26 11:15:00,32.87,32.91,32.85,32.86,70923.0,27.4129,27.4463,27.3962,27.4046,70923.0
2016-08-26 11:20:00,32.85,32.86,32.82,32.82,27252.0,27.3962,27.4046,27.3712,27.3712,27252.0
2016-08-26 11:25:00,32.83,32.85,32.81,32.83,41099.0,27.3796,27.3962,27.3629,27.3796,41099.0
2016-08-26 11:30:00,32.83,32.84,32.81,32.81,29645.0,27.3796,27.3879,27.3629,27.3629,29645.0
2016-08-26 11:35:00,32.81,32.83,32.8,32.81,59431.0,27.3629,27.3796,27.3545,27.3629,59431.0
2016-08-26 11:40:00,32.81,32.81,32.79,32.81,81172.0,27.3629,27.3629,27.3462,27.3629,81172.0
2016-08-26 11:45:00,32.81,32.81,32.73,32.75,28217.0,27.3629,27.3629,27.2962,27.3128,28217.0
2016-08-26 11:50:00,32.75,32.75,32.64,32.69,37941.0,27.3128,27.3128,27.2211,27.2628,37941.0
2016-08-26 11:55:00,32.69,32.69,32.63,32.63,32638.0,27.2628,27.2628,27.2128,27.2128,32638.0
2016-08-26 12:00:00,32.62,32.63,32.56,32.57,46446.0,27.2044,27.2128,27.1544,27.1627,46446.0
2016-08-26 12:05:00,32.58,32.58,32.49,32.5,66797.0,27.1711,27.1711,27.096,27.1043,66797.0
2016-08-26 12:10:00,32.5,32.54,32.46,32.52,88215.0,27.1043,27.1377,27.071,27.121,88215.0
2016-08-26 12:15:00,32.51,32.54,32.5,32.54,38524.0,27.1127,27.1377,27.1043,27.1377,38524.0
2016-08-26 12:20:00,32.53,32.54,32.51,32.54,54570.0,27.1294,27.1377,27.1127,27.1377,54570.0
2016-08-26 12:25:00,32.54,32.62,32.54,32.59,96949.0,27.1377,27.2044,27.1377,27.1794,96949.0
2016-08-26 12:30:00,32.59,32.62,32.55,32.62,56096.0,27.1794,27.2044,27.146,27.2044,56096.0
2016-08-26 12:35:00,32.61,32.63,32.57,32.63,43150.0,27.1961,27.2128,27.1627,27.2128,43150.0
2016-08-26 12:40:00,32.63,32.68,32.62,32.66,46219.0,27.2128,27.2545,27.2044,27.2378,46219.0
2016-08-26 12:45:00,32.66,32.68,32.65,32.68,71716.0,27.2378,27.2545,27.2294,27.2545,71716.0
2016-08-26 12:50:00,32.67,32.67,32.62,32.63,47523.0,27.2461,27.2461,27.2044,27.2128,47523.0
2016-08-26 12:55:00,32.63,32.63,32.6,32.61,29880.0,27.2128,27.2128,27.1877,27.1961,29880.0
2016-08-26 13:00:00,32.61,32.62,32.57,32.57,71366.0,27.1961,27.2044,27.1627,27.1627,71366.0
2016-08-26 13:05:00,32.57,32.58,32.53,32.53,22573.0,27.1627,27.1711,27.1294,27.1294,22573.0
2016-08-26 13:10:00,32.53,32.54,32.5,32.5,37115.0,27.1294,27.1377,27.1043,27.1043,37115.0
2016-08-26 13:15:00,32.5,32.54,32.5,32.52,54804.0,27.1043,27.1377,27.1043,27.121,54804.0
2016-08-26 13:20:00,32.52,32.53,32.5,32.53,31501.0,27.121,27.1294,27.1043,27.1294,31501.0
2016-08-26 13:25:00,32.53,32.54,32.52,32.53,15533.0,27.1294,27.1377,27.121,27.1294,15533.0
2016-08-26 13:30:00,32.54,32.56,32.52,32.56,45121.0,27.1377,27.1544,27.121,27.1544,45121.0
2016-08-26 13:35:00,32.55,32.57,32.54,32.56,20985.0,27.146,27.1627,27.1377,27.1544,20985.0
2016-08-26 13:40:00,32.57,32.6,32.56,32.59,40039.0,27.1627,27.1877,27.1544,27.1794,40039.0
2016-08-26 13:45:00,32.59,32.59,32.56,32.57,34167.0,27.1794,27.1794,27.1544,27.1627,34167.0
2016-08-26 13:50:00,32.57,32.57,32.53,32.54,30227.0,27.1627,27.1627,27.1294,27.1377,30227.0
2016-08-26 13:55:00,32.54,32.55,32.53,32.54,24955.0,27.1377,27.146,27.1294,27.1377,24955.0
2016-08-26 14:00:00,32.53,32.59,32.53,32.58,32192.0,27.1294,27.1794,27.1294,27.1711,32192.0
2016-08-26 14:05:00,32.58,32.59,32.54,32.58,31433.0,27.1711,27.1794,27.1377,27.1711,31433.0
2016-08-26 14:10:00,32.58,32.61,32.57,32.57,55355.0,27.1711,27.1961,27.1627,27.1627,55355.0
2016-08-26 14:15:00,32.57,32.58,32.54,32.55,73481.0,27.1627,27.1711,27.1377,27.146,73481.0
2016-08-26 14:20:00,32.55,32.66,32.54,32.63,565863.0,27.146,27.2378,27.1377,27.2128,565863.0
2016-08-26 14:25:00,32.63,32.63,32.57,32.59,82488.0,27.2128,27.2128,27.1627,27.1794,82488.0
2016-08-26 14:30:00,32.59,32.64,32.57,32.64,112650.0,27.1794,27.2211,27.1627,27.2211,112650.0
2016-08-26 14:35:00,32.64,32.66,32.62,32.65,76332.0,27.2211,27.2378,27.2044,27.2294,76332.0
2016-08-26 14:40:00,32.65,32.67,32.64,32.65,50570.0,27.2294,27.2461,27.2211,27.2294,50570.0
2016-08-26 14:45:00,32.64,32.67,32.63,32.66,71876.0,27.2211,27.2461,27.2128,27.2378,71876.0
2016-08-26 14:50:00,32.66,32.68,32.64,32.68,39737.0,27.2378,27.2545,27.2211,27.2545,39737.0
2016-08-26 14:55:00,32.67,32.71,32.66,32.7,55095.0,27.2461,27.2795,27.2378,27.2711,55095.0
2016-08-26 15:00:00,32.7,32.75,32.69,32.71,91274.0,27.2711,27.3128,27.2628,27.2795,91274.0
2016-08-26 15:05:00,32.7,32.77,32.69,32.72,192515.0,27.2711,27.3295,27.2628,27.2878,192515.0
2016-08-26 15:10:00,32.72,32.73,32.69,32.72,61706.0,27.2878,27.2962,27.2628,27.2878,61706.0
2016-08-26 15:15:00,32.72,32.73,32.69,32.7,51480.0,27.2878,27.2962,27.2628,27.2711,51480.0
2016-08-26 15:20:00,32.69,32.72,32.68,32.72,64637.0,27.2628,27.2878,27.2545,27.2878,64637.0
2016-08-26 15:25:00,32.71,32.75,32.71,32.72,58933.0,27.2795,27.3128,27.2795,27.2878,58933.0
2016-08-26 15:30:00,32.72,32.77,32.71,32.73,98425.0,27.2878,27.3295,27.2795,27.2962,98425.0
2016-08-26 15:35:00,32.73,32.74,32.69,32.71,82771.0,27.2962,27.3045,27.2628,27.2795,82771.0
2016-08-26 15:40:00,32.72,32.75,32.71,32.72,85341.0,27.2878,27.3128,27.2795,27.2878,85341.0
2016-08-26 15:45:00,32.71,32.74,32.7,32.72,82596.0,27.2795,27.3045,27.2711,27.2878,82596.0
2016-08-26 15:50:00,32.72,32.74,32.7,32.7,143290.0,27.2878,27.3045,27.2711,27.2711,143290.0
2016-08-26 15:55:00,32.7,32.71,32.68,32.69,283331.0,27.2711,27.2795,27.2545,27.2628,283331.0
2016-08-29 09:30:00,32.46,32.68,32.41,32.56,263900.0,27.071,27.2545,27.0293,27.1544,263900.0
2016-08-29 09:35:00,32.55,32.72,32.55,32.69,103596.0,27.146,27.2878,27.146,27.2628,103596.0
2016-08-29 09:40:00,32.68,32.7,32.61,32.65,80414.0,27.2545,27.2711,27.1961,27.2294,80414.0
2016-08-29 09:45:00,32.65,32.65,32.5,32.51,123745.0,27.2294,27.2294,27.1043,27.1127,123745.0
2016-08-29 09:50:00,32.52,32.55,32.49,32.54,123589.0,27.121,27.146,27.096,27.1377,123589.0
2016-08-29 09:55:00,32.54,32.62,32.54,32.59,115842.0,27.1377,27.2044,27.1377,27.1794,115842.0
2016-08-29 10:00:00,32.6,32.62,32.56,32.61,51649.0,27.1877,27.2044,27.1544,27.1961,51649.0
2016-08-29 10:05:00,32.61,32.64,32.58,32.6,184864.0,27.1961,27.2211,27.1711,27.1877,184864.0
2016-08-29 10:10:00,32.6,32.65,32.57,32.57,71638.0,27.1877,27.2294,27.1627,27.1627,71638.0
2016-08-29 10:15:00,32.57,32.57,32.44,32.45,154564.0,27.1627,27.1627,27.0543,27.0626,154564.0
2016-08-29 10:20:00,32.45,32.46,32.39,32.4,124687.0,27.0626,27.071,27.0126,27.0209,124687.0
2016-08-29 10:25:00,32.41,32.41,32.34,32.34,104015.0,27.0293,27.0293,26.9709,26.9709,104015.0
2016-08-29 10:30:00,32.34,32.36,32.3,32.3,83792.0,26.9709,26.9876,26.9375,26.9375,83792.0
2016-08-29 10:35:00,32.3,32.31,32.26,32.31,142679.0,26.9375,26.9459,26.9042,26.9459,142679.0
2016-08-29 10:40:00,32.3,32.35,32.21,32.21,95018.0,26.9375,26.9792,26.8625,26.8625,95018.0
2016-08-29 10:45:00,32.21,32.3,32.21,32.28,97146.0,26.8625,26.9375,26.8625,26.9209,97146.0
2016-08-29 10:50:00,32.28,32.3,32.22,32.23,99579.0,26.9209,26.9375,26.8708,26.8792,99579.0
2016-08-29 10:55:00,32.23,32.24,32.2,32.21,55384.0,26.8792,26.8875,26.8541,26.8625,55384.0
2016-08-29 11:00:00,32.21,32.22,32.2,32.21,45126.0,26.8625,26.8708,26.8541,26.8625,45126.0
2016-08-29 11:05:00,32.2,32.24,32.18,32.22,91523.0,26.8541,26.8875,26.8375,26.8708,91523.0
2016-08-29 11:10:00,32.23,32.26,32.22,32.23,54188.0,26.8792,26.9042,26.8708,26.8792,54188.0
2016-08-29 11:15:00,32.23,32.26,32.19,32.2,66406.0,26.8792,26.9042,26.8458,26.8541,66406.0
2016-08-29 11:20:00,32.21,32.23,32.18,32.2,60892.0,26.8625,26.8792,26.8375,26.8541,60892.0
2016-08-29 11:25:00,32.2,32.32,32.19,32.31,102125.0,26.8541,26.9542,26.8458,26.9459,102125.0
2016-08-29 11:30:00,32.32,32.35,32.28,32.32,97416.0,26.9542,26.9792,26.9209,26.9542,97416.0
2016-08-29 11:35:00,32.32,32.33,32.26,32.27,68010.0,26.9542,26.9626,26.9042,26.9125,68010.0
2016-08-29 11:40:00,32.27,32.3,32.26,32.28,62010.0,26.9125,26.9375,26.9042,26.9209,62010.0
2016-08-29 11:45:00,32.27,32.3,32.25,32.26,79047.0,26.9125,26.9375,26.8958,26.9042,79047.0
2016-08-29 11:50:00,32.27,32.27,32.21,32.23,63467.0,26.9125,26.9125,26.8625,26.8792,63467.0
2016-08-29 11:55:00,32.23,32.26,32.21,32.22,70024.0,26.8792,26.9042,26.8625,26.8708,70024.0
2016-08-29 12:00:00,32.23,32.27,32.21,32.26,78017.0,26.8792,26.9125,26.8625,26.9042,78017.0
2016-08-29 12:05:00,32.26,32.32,32.24,32.28,71847.0,26.9042,26.9542,26.8875,26.9209,71847.0
2016-08-29 12:10:00,32.29,32.32,32.25,32.25,54504.0,26.9292,26.9542,26.8958,26.8958,54504.0
2016-08-29 12:15:00,32.26,32.26,32.23,32.23,52951.0,26.9042,26.9042,26.8792,26.8792,52951.0
2016-08-29 12:20:00,32.24,32.25,32.21,32.24,67530.0,26.8875,26.8958,26.8625,26.8875,67530.0
2016-08-29 12:25:00,32.25,32.28,32.24,32.25,40457.0,26.8958,26.9209,26.8875,26.8958,40457.0
2016-08-29 12:30:00,32.25,32.26,32.22,32.22,44628.0,26.8958,26.9042,26.8708,26.8708,44628.0
2016-08-29 12:35:00,32.23,32.23,32.21,32.21,35285.0,26.8792,26.8792,26.8625,26.8625,35285.0
2016-08-29 12:40:00,32.21,32.27,32.21,32.23,54755.0,26.8625,26.9125,26.8625,26.8792,54755.0
2016-08-29 12:45:00,32.24,32.25,32.21,32.21,35633.0,26.8875,26.8958,26.8625,26.8625,35633.0
2016-08-29 12:50:00,32.22,32.24,32.21,32.23,58474.0,26.8708,26.8875,26.8625,26.8792,58474.0
2016-08-29 12:55:00,32.24,32.24,32.2,32.23,53103.0,26.8875,26.8875,26.8541,26.8792,53103.0
2016-08-29 13:00:00,32.24,32.24,32.22,32.23,35814.0,26.8875,26.8875,26.8708,26.8792,35814.0
2016-08-29 13:05:00,32.23,32.27,32.22,32.27,69938.0,26.8792,26.9125,26.8708,26.9125,69938.0
2016-08-29 13:10:00,32.27,32.27,32.25,32.26,57137.0,26.9125,26.9125,26.8958,26.9042,57137.0
2016-08-29 13:15:00,32.26,32.27,32.25,32.26,34534.0,26.9042,26.9125,26.8958,26.9042,34534.0
2016-08-29 13:20:00,32.26,32.3,32.25,32.3,36068.0,26.9042,26.9375,26.8958,26.9375,36068.0
2016-08-29 13:25:00,32.29,32.3,32.25,32.27,69495.0,26.9292,26.9375,26.8958,26.9125,69495.0
2016-08-29 13:30:00,32.26,32.27,32.25,32.26,24017.0,26.9042,26.9125,26.8958,26.9042,24017.0
2016-08-29 13:35:00,32.26,32.26,32.24,32.25,37396.0,26.9042,26.9042,26.8875,26.8958,37396.0
2016-08-29 13:40:00,32.25,32.3,32.24,32.29,94740.0,26.8958,26.9375,26.8875,26.9292,94740.0
2016-08-29 13:45:00,32.28,32.29,32.28,32.29,34265.0,26.9209,26.9292,26.9209,26.9292,34265.0
2016-08-29 13:50:00,32.29,32.29,32.26,32.27,54946.0,26.9292,26.9292,26.9042,26.9125,54946.0
2016-08-29 13:55:00,32.27,32.31,32.27,32.28,68929.0,26.9125,26.9459,26.9125,26.9209,68929.0
2016-08-29 14:00:00,32.28,32.3,32.27,32.28,38367.0,26.9209,26.9375,26.9125,26.9209,38367.0
2016-08-29 14:05:00,32.29,32.29,32.26,32.27,44177.0,26.9292,26.9292,26.9042,26.9125,44177.0
2016-08-29 14:10:00,32.27,32.28,32.24,32.25,57280.0,26.9125,26.9209,26.8875,26.8958,57280.0
2016-08-29 14:15:00,32.24,32.24,32.22,32.23,53045.0,26.8875,26.8875,26.8708,26.8792,53045.0
2016-08-29 14:20:00,32.23,32.23,32.2,32.2,57112.0,26.8792,26.8792,26.8541,26.8541,57112.0
2016-08-29 14:25:00,32.21,32.21,32.2,32.2,73173.0,26.8625,26.8625,26.8541,26.8541,73173.0
2016-08-29 14:30:00,32.2,32.21,32.2,32.2,57564.0,26.8541,26.8625,26.8541,26.8541,57564.0
2016-08-29 14:35:00,32.2,32.21,32.17,32.2,121842.0,26.8541,26.8625,26.8291,26.8541,121842.0
2016-08-29 14:40:00,32.21,32.21,32.18,32.19,90377.0,26.8625,26.8625,26.8375,26.8458,90377.0
2016-08-29 14:45:00,32.19,32.19,32.17,32.18,77472.0,26.8458,26.8458,26.8291,26.8375,77472.0
2016-08-29 14:50:00,32.19,32.23,32.18,32.22,71405.0,26.8458,26.8792,26.8375,26.8708,71405.0
2016-08-29 14:55:00,32.23,32.23,32.2,32.2,61488.0,26.8792,26.8792,26.8541,26.8541,61488.0
2016-08-29 15:00:00,32.2,32.24,32.2,32.22,78805.0,26.8541,26.8875,26.8541,26.8708,78805.0
2016-08-29 15:05:00,32.23,32.23,32.2,32.21,80781.0,26.8792,26.8792,26.8541,26.8625,80781.0
2016-08-29 15:10:00,32.22,32.23,32.21,32.23,59014.0,26.8708,26.8792,26.8625,26.8792,59014.0
2016-08-29 15:15:00,32.23,32.26,32.22,32.25,64187.0,26.8792,26.9042,26.8708,26.8958,64187.0
2016-08-29 15:20:00,32.25,32.3,32.25,32.3,98503.0,26.8958,26.9375,26.8958,26.9375,98503.0
2016-08-29 15:25:00,32.3,32.31,32.29,32.3,64745.0,26.9375,26.9459,26.9292,26.9375,64745.0
2016-08-29 15:30:00,32.3,32.31,32.29,32.3,93173.0,26.9375,26.9459,26.9292,26.9375,93173.0
2016-08-29 15:35:00,32.3,32.31,32.3,32.3,100807.0,26.9375,26.9459,26.9375,26.9375,100807.0
2016-08-29 15:40:00,32.3,32.32,32.3,32.32,126623.0,26.9375,26.9542,26.9375,26.9542,126623.0
2016-08-29 15:45:00,32.31,32.36,32.31,32.34,209412.0,26.9459,26.9876,26.9459,26.9709,209412.0
2016-08-29 15:50:00,32.34,32.35,32.34,32.34,134592.0,26.9709,26.9792,26.9709,26.9709,134592.0
2016-08-29 15:55:00,32.34,32.36,32.33,32.34,438715.0,26.9709,26.9876,26.9626,26.9709,438715.0
2016-08-30 09:30:00,32.4,32.5,32.35,32.38,208846.0,27.0209,27.1043,26.9792,27.0043,208846.0
2016-08-30 09:35:00,32.38,32.42,32.34,32.4,100877.0,27.0043,27.0376,26.9709,27.0209,100877.0
2016-08-30 09:40:00,32.39,32.39,32.35,32.36,65851.0,27.0126,27.0126,26.9792,26.9876,65851.0
2016-08-30 09:45:00,32.35,32.42,32.34,32.42,64350.0,26.9792,27.0376,26.9709,27.0376,64350.0
2016-08-30 09:50:00,32.41,32.43,32.37,32.39,52103.0,27.0293,27.046,26.9959,27.0126,52103.0
2016-08-30 09:55:00,32.38,32.4,32.37,32.38,56734.0,27.0043,27.0209,26.9959,27.0043,56734.0
2016-08-30 10:00:00,32.38,32.43,32.36,32.43,104592.0,27.0043,27.046,26.9876,27.046,104592.0
2016-08-30 10:05:00,32.42,32.44,32.4,32.41,62926.0,27.0376,27.0543,27.0209,27.0293,62926.0
2016-08-30 10:10:00,32.4,32.41,32.36,32.38,103341.0,27.0209,27.0293,26.9876,27.0043,103341.0
2016-08-30 10:15:00,32.37,32.4,32.34,32.35,92919.0,26.9959,27.0209,26.9709,26.9792,92919.0
2016-08-30 10:20:00,32.34,32.35,32.32,32.34,76537.0,26.9709,26.9792,26.9542,26.9709,76537.0
2016-08-30 10:25:00,32.34,32.34,32.29,32.31,164918.0,26.9709,26.9709,26.9292,26.9459,164918.0
2016-08-30 10:30:00,32.31,32.32,32.29,32.3,49968.0,26.9459,26.9542,26.9292,26.9375,49968.0
2016-08-30 10:35:00,32.3,32.33,32.29,32.33,80108.0,26.9375,26.9626,26.9292,26.9626,80108.0
2016-08-30 10:40:00,32.33,32.33,32.3,32.33,60930.0,26.9626,26.9626,26.9375,26.9626,60930.0
2016-08-30 10:45:00,32.32,32.33,32.31,32.33,29306.0,26.9542,26.9626,26.9459,26.9626,29306.0
2016-08-30 10:50:00,32.33,32.33,32.3,32.32,41524.0,26.9626,26.9626,26.9375,26.9542,41524.0
2016-08-30 10:55:00,32.32,32.33,32.27,32.29,115154.0,26.9542,26.9626,26.9125,26.9292,115154.0
2016-08-30 11:00:00,32.28,32.32,32.27,32.32,29789.0,26.9209,26.9542,26.9125,26.9542,29789.0
2016-08-30 11:05:00,32.32,32.34,32.3,32.31,37624.0,26.9542,26.9709,26.9375,26.9459,37624.0
2016-08-30 11:10:00,32.31,32.34,32.3,32.34,43111.0,26.9459,26.9709,26.9375,26.9709,43111.0
2016-08-30 11:15:00,32.34,32.34,32.32,32.34,36203.0,26.9709,26.9709,26.9542,26.9709,36203.0
2016-08-30 11:20:00,32.33,32.34,32.31,32.32,24453.0,26.9626,26.9709,26.9459,26.9542,24453.0
2016-08-30 11:25:00,32.32,32.34,32.31,32.34,42788.0,26.9542,26.9709,26.9459,26.9709,42788.0
2016-08-30 11:30:00,32.33,32.34,32.32,32.32,42048.0,26.9626,26.9709,26.9542,26.9542,42048.0
2016-08-30 11:35:00,32.32,32.33,32.31,32.31,49572.0,26.9542,26.9626,26.9459,26.9459,49572.0
2016-08-30 11:40:00,32.31,32.32,32.27,32.28,40478.0,26.9459,26.9542,26.9125,26.9209,40478.0
2016-08-30 11:45:00,32.27,32.31,32.27,32.3,32028.0,26.9125,26.9459,26.9125,26.9375,32028.0
2016-08-30 11:50:00,32.3,32.3,32.28,32.28,30238.0,26.9375,26.9375,26.9209,26.9209,30238.0
2016-08-30 11:55:00,32.28,32.29,32.25,32.26,33476.0,26.9209,26.9292,26.8958,26.9042,33476.0
2016-08-30 12:00:00,32.25,32.27,32.25,32.27,23126.0,26.8958,26.9125,26.8958,26.9125,23126.0
2016-08-30 12:05:00,32.27,32.27,32.25,32.26,17598.0,26.9125,26.9125,26.8958,26.9042,17598.0
2016-08-30 12:10:00,32.26,32.26,32.23,32.23,36285.0,26.9042,26.9042,26.8792,26.8792,36285.0
2016-08-30 12:15:00,32.23,32.24,32.23,32.23,18499.0,26.8792,26.8875,26.8792,26.8792,18499.0
2016-08-30 12:20:00,32.23,32.24,32.22,32.23,24155.0,26.8792,26.8875,26.8708,26.8792,24155.0
2016-08-30 12:25:00,32.23,32.24,32.22,32.23,40289.0,26.8792,26.8875,26.8708,26.8792,40289.0
2016-08-30 12:30:00,32.23,32.24,32.21,32.22,58634.0,26.8792,26.8875,26.8625,26.8708,58634.0
2016-08-30 12:35:00,32.22,32.22,32.2,32.2,30376.0,26.8708,26.8708,26.8541,26.8541,30376.0
2016-08-30 12:40:00,32.2,32.21,32.18,32.19,58704.0,26.8541,26.8625,26.8375,26.8458,58704.0
2016-08-30 12:45:00,32.19,32.19,32.16,32.16,50144.0,26.8458,26.8458,26.8208,26.8208,50144.0
2016-08-30 12:50:00,32.17,32.17,32.16,32.16,25548.0,26.8291,26.8291,26.8208,26.8208,25548.0
2016-08-30 12:55:00,32.16,32.17,32.16,32.16,17005.0,26.8208,26.8291,26.8208,26.8208,17005.0
2016-08-30 13:00:00,32.16,32.17,32.15,32.16,45529.0,26.8208,26.8291,26.8124,26.8208,45529.0
2016-08-30 13:05:00,32.16,32.18,32.16,32.18,32621.0,26.8208,26.8375,26.8208,26.8375,32621.0
2016-08-30 13:10:00,32.18,32.18,32.17,32.17,18765.0,26.8375,26.8375,26.8291,26.8291,18765.0
2016-08-30 13:15:00,32.18,32.24,32.17,32.22,51966.0,26.8375,26.8875,26.8291,26.8708,51966.0
2016-08-30 13:20:00,32.23,32.24,32.22,32.23,35718.0,26.8792,26.8875,26.8708,26.8792,35718.0
2016-08-30 13:25:00,32.24,32.24,32.2,32.2,43320.0,26.8875,26.8875,26.8541,26.8541,43320.0
2016-08-30 13:30:00,32.2,32.22,32.2,32.2,20998.0,26.8541,26.8708,26.8541,26.8541,20998.0
2016-08-30 13:35:00,32.2,32.21,32.2,32.2,16137.0,26.8541,26.8625,26.8541,26.8541,16137.0
2016-08-30 13:40:00,32.21,32.21,32.15,32.15,75815.0,26.8625,26.8625,26.8124,26.8124,75815.0
2016-08-30 13:45:00,32.15,32.17,32.15,32.16,33813.0,26.8124,26.8291,26.8124,26.8208,33813.0
2016-08-30 13:50:00,32.16,32.17,32.16,32.16,24248.0,26.8208,26.8291,26.8208,26.8208,24248.0
2016-08-30 13:55:00,32.16,32.17,32.16,32.16,21847.0,26.8208,26.8291,26.8208,26.8208,21847.0
2016-08-30 14:00:00,32.17,32.17,32.13,32.13,57072.0,26.8291,26.8291,26.7958,26.7958,57072.0
2016-08-30 14:05:00,32.13,32.15,32.12,32.13,40884.0,26.7958,26.8124,26.7874,26.7958,40884.0
2016-08-30 14:10:00,32.13,32.15,32.13,32.15,36578.0,26.7958,26.8124,26.7958,26.8124,36578.0
2016-08-30 14:15:00,32.15,32.15,32.13,32.13,31227.0,26.8124,26.8124,26.7958,26.7958,31227.0
2016-08-30 14:20:00,32.13,32.14,32.13,32.13,32497.0,26.7958,26.8041,26.7958,26.7958,32497.0
2016-08-30 14:25:00,32.13,32.15,32.13,32.14,44577.0,26.7958,26.8124,26.7958,26.8041,44577.0
2016-08-30 14:30:00,32.15,32.15,32.14,32.14,17938.0,26.8124,26.8124,26.8041,26.8041,17938.0
2016-08-30 14:35:00,32.14,32.15,32.14,32.14,48577.0,26.8041,26.8124,26.8041,26.8041,48577.0
2016-08-30 14:40:00,32.14,32.15,32.13,32.13,23051.0,26.8041,26.8124,26.7958,26.7958,23051.0
2016-08-30 14:45:00,32.13,32.15,32.13,32.13,52512.0,26.7958,26.8124,26.7958,26.7958,52512.0
2016-08-30 14:50:00,32.14,32.15,32.13,32.14,47843.0,26.8041,26.8124,26.7958,26.8041,47843.0
2016-08-30 14:55:00,32.14,32.15,32.12,32.13,45982.0,26.8041,26.8124,26.7874,26.7958,45982.0
2016-08-30 15:00:00,32.13,32.14,32.11,32.11,38076.0,26.7958,26.8041,26.7791,26.7791,38076.0
2016-08-30 15:05:00,32.11,32.14,32.11,32.12,67122.0,26.7791,26.8041,26.7791,26.7874,67122.0
2016-08-30 15:10:00,32.12,32.13,32.12,32.12,18402.0,26.7874,26.7958,26.7874,26.7874,18402.0
2016-08-30 15:15:00,32.13,32.14,32.12,32.13,41601.0,26.7958,26.8041,26.7874,26.7958,41601.0
2016-08-30 15:20:00,32.13,32.14,32.1,32.1,80264.0,26.7958,26.8041,26.7707,26.7707,80264.0
2016-08-30 15:25:00,32.11,32.12,32.1,32.11,81951.0,26.7791,26.7874,26.7707,26.7791,81951.0
2016-08-30 15:30:00,32.11,32.13,32.09,32.09,153349.0,26.7791,26.7958,26.7624,26.7624,153349.0
2016-08-30 15:35:00,32.09,32.18,32.09,32.17,107429.0,26.7624,26.8375,26.7624,26.8291,107429.0
2016-08-30 15:40:00,32.17,32.19,32.15,32.19,124263.0,26.8291,26.8458,26.8124,26.8458,124263.0
2016-08-30 15:45:00,32.19,32.2,32.18,32.19,89773.0,26.8458,26.8541,26.8375,26.8458,89773.0
2016-08-30 15:50:00,32.2,32.2,32.18,32.2,133416.0,26.8541,26.8541,26.8375,26.8541,133416.0
2016-08-30 15:55:00,32.2,32.2,32.16,32.17,283347.0,26.8541,26.8541,26.8208,26.8291,283347.0
2016-08-31 09:30:00,32.16,32.24,32.09,32.13,160891.0,26.8208,26.8875,26.7624,26.7958,160891.0
2016-08-31 09:35:00,32.13,32.25,32.1,32.25,133234.0,26.7958,26.8958,26.7707,26.8958,133234.0
2016-08-31 09:40:00,32.26,32.28,32.2,32.27,55468.0,26.9042,26.9209,26.8541,26.9125,55468.0
2016-08-31 09:45:00,32.27,32.29,32.18,32.19,73804.0,26.9125,26.9292,26.8375,26.8458,73804.0
2016-08-31 09:50:00,32.19,32.21,32.14,32.16,64325.0,26.8458,26.8625,26.8041,26.8208,64325.0
2016-08-31 09:55:00,32.17,32.21,32.16,32.18,49918.0,26.8291,26.8625,26.8208,26.8375,49918.0
2016-08-31 10:00:00,32.18,32.19,32.12,32.17,204368.0,26.8375,26.8458,26.7874,26.8291,204368.0
2016-08-31 10:05:00,32.16,32.17,32.1,32.11,141696.0,26.8208,26.8291,26.7707,26.7791,141696.0
2016-08-31 10:10:00,32.11,32.17,32.08,32.1,99566.0,26.7791,26.8291,26.7541,26.7707,99566.0
2016-08-31 10:15:00,32.1,32.1,32.03,32.04,169456.0,26.7707,26.7707,26.7124,26.7207,169456.0
2016-08-31 10:20:00,32.04,32.08,32.04,32.08,65772.0,26.7207,26.7541,26.7207,26.7541,65772.0
2016-08-31 10:25:00,32.08,32.08,32.04,32.08,95478.0,26.7541,26.7541,26.7207,26.7541,95478.0
2016-08-31 10:30:00,32.08,32.12,32.06,32.07,104930.0,26.7541,26.7874,26.7374,26.7457,104930.0
2016-08-31 10:35:00,32.06,32.1,32.06,32.1,72926.0,26.7374,26.7707,26.7374,26.7707,72926.0
2016-08-31 10:40:00,32.1,32.12,32.05,32.12,115486.0,26.7707,26.7874,26.729,26.7874,115486.0
2016-08-31 10:45:00,32.13,32.14,32.03,32.03,42936.0,26.7958,26.8041,26.7124,26.7124,42936.0
2016-08-31 10:50:00,32.04,32.05,32.03,32.03,31862.0,26.7207,26.729,26.7124,26.7124,31862.0
2016-08-31 10:55:00,32.04,32.04,31.94,31.96,178067.0,26.7207,26.7207,26.6373,26.654,178067.0
2016-08-31 11:00:00,31.95,32.06,31.95,32.03,178743.0,26.6457,26.7374,26.6457,26.7124,178743.0
2016-08-31 11:05:00,32.02,32.05,31.93,31.97,371952.0,26.704,26.729,26.629,26.6623,371952.0
2016-08-31 11:10:00,31.97,31.99,31.96,31.98,86370.0,26.6623,26.679,26.654,26.6707,86370.0
2016-08-31 11:15:00,31.97,32.0,31.96,31.99,98709.0,26.6623,26.6873,26.654,26.679,98709.0
2016-08-31 11:20:00,31.99,32.0,31.96,32.0,82190.0,26.679,26.6873,26.654,26.6873,82190.0
2016-08-31 11:25:00,31.99,32.0,31.94,31.99,474845.0,26.679,26.6873,26.6373,26.679,474845.0
2016-08-31 11:30:00,31.99,32.01,31.97,31.97,69785.0,26.679,26.6957,26.6623,26.6623,69785.0
2016-08-31 11:35:00,31.97,31.98,31.91,31.98,87237.0,26.6623,26.6707,26.6123,26.6707,87237.0
2016-08-31 11:40:00,31.98,32.0,31.97,31.99,25129.0,26.6707,26.6873,26.6623,26.679,25129.0
2016-08-31 11:45:00,31.98,32.0,31.97,31.97,79032.0,26.6707,26.6873,26.6623,26.6623,79032.0
2016-08-31 11:50:00,31.98,32.0,31.95,31.96,36566.0,26.6707,26.6873,26.6457,26.654,36566.0
2016-08-31 11:55:00,31.96,31.99,31.96,31.98,29608.0,26.654,26.679,26.654,26.6707,29608.0
2016-08-31 12:00:00,31.97,31.98,31.91,31.96,76480.0,26.6623,26.6707,26.6123,26.654,76480.0
2016-08-31 12:05:00,31.96,31.99,31.95,31.98,58032.0,26.654,26.679,26.6457,26.6707,58032.0
2016-08-31 12:10:00,31.98,31.98,31.95,31.96,25043.0,26.6707,26.6707,26.6457,26.654,25043.0
2016-08-31 12:15:00,31.96,31.97,31.91,31.97,51937.0,26.654,26.6623,26.6123,26.6623,51937.0
2016-08-31 12:20:00,31.96,32.01,31.95,32.0,56975.0,26.654,26.6957,26.6457,26.6873,56975.0
2016-08-31 12:25:00,32.0,32.01,31.95,31.96,48329.0,26.6873,26.6957,26.6457,26.654,48329.0
2016-08-31 12:30:00,31.96,31.99,31.93,31.99,41206.0,26.654,26.679,26.629,26.679,41206.0
2016-08-31 12:35:00,31.99,32.01,31.98,32.0,27705.0,26.679,26.6957,26.6707,26.6873,27705.0
2016-08-31 12:40:00,32.0,32.0,31.96,31.99,44392.0,26.6873,26.6873,26.654,26.679,44392.0
2016-08-31 12:45:00,31.98,32.01,31.98,32.0,37551.0,26.6707,26.6957,26.6707,26.6873,37551.0
2016-08-31 12:50:00,31.99,32.0,31.96,31.97,32451.0,26.679,26.6873,26.654,26.6623,32451.0
2016-08-31 12:55:00,31.98,31.98,31.93,31.96,41065.0,26.6707,26.6707,26.629,26.654,41065.0
2016-08-31 13:00:00,31.96,31.97,31.94,31.95,30829.0,26.654,26.6623,26.6373,26.6457,30829.0
2016-08-31 13:05:00,31.94,32.0,31.94,31.97,39974.0,26.6373,26.6873,26.6373,26.6623,39974.0
2016-08-31 13:10:00,31.96,32.0,31.96,31.98,27684.0,26.654,26.6873,26.654,26.6707,27684.0
2016-08-31 13:15:00,31.98,32.01,31.96,32.01,144666.0,26.6707,26.6957,26.654,26.6957,144666.0
2016-08-31 13:20:00,32.01,32.03,32.0,32.02,49239.0,26.6957,26.7124,26.6873,26.704,49239.0
2016-08-31 13:25:00,32.02,32.03,31.99,32.0,41733.0,26.704,26.7124,26.679,26.6873,41733.0
2016-08-31 13:30:00,31.99,31.99,31.96,31.97,30477.0,26.679,26.679,26.654,26.6623,30477.0
2016-08-31 13:35:00,31.98,31.98,31.96,31.97,26345.0,26.6707,26.6707,26.654,26.6623,26345.0
2016-08-31 13:40:00,31.98,32.01,31.97,32.0,62356.0,26.6707,26.6957,26.6623,26.6873,62356.0
2016-08-31 13:45:00,32.0,32.03,31.99,32.02,142227.0,26.6873,26.7124,26.679,26.704,142227.0
2016-08-31 13:50:00,32.02,32.04,31.99,32.0,67927.0,26.704,26.7207,26.679,26.6873,67927.0
2016-08-31 13:55:00,32.0,32.01,32.0,32.01,13198.0,26.6873,26.6957,26.6873,26.6957,13198.0
2016-08-31 14:00:00,32.01,32.01,32.0,32.01,20159.0,26.6957,26.6957,26.6873,26.6957,20159.0
2016-08-31 14:05:00,32.0,32.02,31.97,31.98,197884.0,26.6873,26.704,26.6623,26.6707,197884.0
2016-08-31 14:10:00,31.98,31.99,31.97,31.97,39214.0,26.6707,26.679,26.6623,26.6623,39214.0
2016-08-31 14:15:00,31.98,31.98,31.93,31.93,55603.0,26.6707,26.6707,26.629,26.629,55603.0
2016-08-31 14:20:00,31.94,32.0,31.93,31.96,78177.0,26.6373,26.6873,26.629,26.654,78177.0
2016-08-31 14:25:00,31.96,31.99,31.96,31.99,26731.0,26.654,26.679,26.654,26.679,26731.0
2016-08-31 14:30:00,31.99,31.99,31.96,31.97,63043.0,26.679,26.679,26.654,26.6623,63043.0
2016-08-31 14:35:00,31.96,31.97,31.93,31.93,129962.0,26.654,26.6623,26.629,26.629,129962.0
2016-08-31 14:40:00,31.94,31.95,31.92,31.95,97310.0,26.6373,26.6457,26.6206,26.6457,97310.0
2016-08-31 14:45:00,31.95,31.95,31.93,31.93,51713.0,26.6457,26.6457,26.629,26.629,51713.0
2016-08-31 14:50:00,31.93,31.96,31.93,31.96,52191.0,26.629,26.654,26.629,26.654,52191.0
2016-08-31 14:55:00,31.96,31.98,31.95,31.96,55109.0,26.654,26.6707,26.6457,26.654,55109.0
2016-08-31 15:00:00,31.96,32.0,31.96,31.98,62472.0,26.654,26.6873,26.654,26.6707,62472.0
2016-08-31 15:05:00,31.98,32.01,31.97,32.0,97977.0,26.6707,26.6957,26.6623,26.6873,97977.0
2016-08-31 15:10:00,32.01,32.01,31.97,31.99,91301.0,26.6957,26.6957,26.6623,26.679,91301.0
2016-08-31 15:15:00,31.99,31.99,31.96,31.96,37170.0,26.679,26.679,26.654,26.654,37170.0
2016-08-31 15:20:00,31.97,31.98,31.96,31.97,157754.0,26.6623,26.6707,26.654,26.6623,157754.0
2016-08-31 15:25:00,31.98,31.98,31.96,31.96,87906.0,26.6707,26.6707,26.654,26.654,87906.0
2016-08-31 15:30:00,31.96,31.97,31.93,31.94,145850.0,26.654,26.6623,26.629,26.6373,145850.0
2016-08-31 15:35:00,31.94,31.96,31.93,31.96,134999.0,26.6373,26.654,26.629,26.654,134999.0
2016-08-31 15:40:00,31.96,32.04,31.95,32.02,245473.0,26.654,26.7207,26.6457,26.704,245473.0
2016-08-31 15:45:00,32.02,32.03,31.96,31.96,239835.0,26.704,26.7124,26.654,26.654,239835.0
2016-08-31 15:50:00,31.96,31.99,31.96,31.99,189142.0,26.654,26.679,26.654,26.679,189142.0
2016-08-31 15:55:00,31.99,32.01,31.96,31.99,679334.0,26.679,26.6957,26.654,26.679,679334.0
2016-09-01 09:30:00,32.1,32.15,32.04,32.11,140266.0,26.7707,26.8124,26.7207,26.7791,140266.0
2016-09-01 09:35:00,32.11,32.12,31.98,31.98,115193.0,26.7791,26.7874,26.6707,26.6707,115193.0
2016-09-01 09:40:00,31.98,32.02,31.95,31.97,52024.0,26.6707,26.704,26.6457,26.6623,52024.0
2016-09-01 09:45:00,31.97,32.02,31.97,31.99,56021.0,26.6623,26.704,26.6623,26.679,56021.0
2016-09-01 09:50:00,31.99,32.0,31.96,32.0,65454.0,26.679,26.6873,26.654,26.6873,65454.0
2016-09-01 09:55:00,32.0,32.02,31.96,32.0,72958.0,26.6873,26.704,26.654,26.6873,72958.0
2016-09-01 10:00:00,32.0,32.02,31.97,31.98,72235.0,26.6873,26.704,26.6623,26.6707,72235.0
2016-09-01 10:05:00,31.98,32.0,31.96,31.97,147151.0,26.6707,26.6873,26.654,26.6623,147151.0
2016-09-01 10:10:00,31.97,31.99,31.91,31.96,126712.0,26.6623,26.679,26.6123,26.654,126712.0
2016-09-01 10:15:00,31.96,32.04,31.96,32.04,188176.0,26.654,26.7207,26.654,26.7207,188176.0
2016-09-01 10:20:00,32.03,32.04,31.96,31.98,178590.0,26.7124,26.7207,26.654,26.6707,178590.0
2016-09-01 10:25:00,31.98,32.0,31.92,31.93,127990.0,26.6707,26.6873,26.6206,26.629,127990.0
2016-09-01 10:30:00,31.93,31.93,31.84,31.86,217935.0,26.629,26.629,26.5539,26.5706,217935.0
2016-09-01 10:35:00,31.87,32.0,31.86,32.0,92504.0,26.5789,26.6873,26.5706,26.6873,92504.0
2016-09-01 10:40:00,31.99,32.0,31.95,31.98,129306.0,26.679,26.6873,26.6457,26.6707,129306.0
2016-09-01 10:45:00,31.98,32.01,31.97,31.98,78303.0,26.6707,26.6957,26.6623,26.6707,78303.0
2016-09-01 10:50:00,31.98,31.99,31.93,31.95,67945.0,26.6707,26.679,26.629,26.6457,67945.0
2016-09-01 10:55:00,31.95,32.0,31.93,31.97,122023.0,26.6457,26.6873,26.629,26.6623,122023.0
2016-09-01 11:00:00,31.97,31.97,31.94,31.96,70520.0,26.6623,26.6623,26.6373,26.654,70520.0
2016-09-01 11:05:00,31.96,31.97,31.94,31.95,121234.0,26.654,26.6623,26.6373,26.6457,121234.0
2016-09-01 11:10:00,31.95,31.96,31.92,31.93,59177.0,26.6457,26.654,26.6206,26.629,59177.0
2016-09-01 11:15:00,31.93,31.93,31.88,31.89,48581.0,26.629,26.629,26.5873,26.5956,48581.0
2016-09-01 11:20:00,31.89,31.9,31.88,31.9,37892.0,26.5956,26.604,26.5873,26.604,37892.0
2016-09-01 11:25:00,31.9,31.91,31.88,31.89,114653.0,26.604,26.6123,26.5873,26.5956,114653.0
2016-09-01 11:30:00,31.88,31.91,31.88,31.9,43068.0,26.5873,26.6123,26.5873,26.604,43068.0
2016-09-01 11:35:00,31.9,31.91,31.88,31.88,60630.0,26.604,26.6123,26.5873,26.5873,60630.0
2016-09-01 11:40:00,31.89,31.9,31.87,31.9,57590.0,26.5956,26.604,26.5789,26.604,57590.0
2016-09-01 11:45:00,31.9,31.9,31.88,31.9,46771.0,26.604,26.604,26.5873,26.604,46771.0
2016-09-01 11:50:00,31.9,31.9,31.87,31.89,42432.0,26.604,26.604,26.5789,26.5956,42432.0
2016-09-01 11:55:00,31.89,31.92,31.88,31.9,142476.0,26.5956,26.6206,26.5873,26.604,142476.0
2016-09-01 12:00:00,31.9,31.92,31.89,31.92,25251.0,26.604,26.6206,26.5956,26.6206,25251.0
2016-09-01 12:05:00,31.92,31.97,31.91,31.97,41331.0,26.6206,26.6623,26.6123,26.6623,41331.0
2016-09-01 12:10:00,31.97,31.97,31.89,31.92,85275.0,26.6623,26.6623,26.5956,26.6206,85275.0
2016-09-01 12:15:00,31.92,31.95,31.9,31.92,47054.0,26.6206,26.6457,26.604,26.6206,47054.0
2016-09-01 12:20:00,31.92,32.0,31.91,31.99,49598.0,26.6206,26.6873,26.6123,26.679,49598.0
2016-09-01 12:25:00,32.0,32.0,31.95,31.96,38501.0,26.6873,26.6873,26.6457,26.654,38501.0
2016-09-01 12:30:00,31.96,32.0,31.95,32.0,44959.0,26.654,26.6873,26.6457,26.6873,44959.0
2016-09-01 12:35:00,32.0,32.0,31.96,32.0,172802.0,26.6873,26.6873,26.654,26.6873,172802.0
2016-09-01 12:40:00,32.0,32.02,31.98,32.0,251659.0,26.6873,26.704,26.6707,26.6873,251659.0
2016-09-01 12:45:00,32.0,32.0,31.95,31.96,39834.0,26.6873,26.6873,26.6457,26.654,39834.0
2016-09-01 12:50:00,31.97,32.0,31.96,32.0,65318.0,26.6623,26.6873,26.654,26.6873,65318.0
2016-09-01 12:55:00,32.0,32.0,31.97,31.99,47047.0,26.6873,26.6873,26.6623,26.679,47047.0
2016-09-01 13:00:00,31.99,31.99,31.97,31.99,32416.0,26.679,26.679,26.6623,26.679,32416.0
2016-09-01 13:05:00,31.99,31.99,31.97,31.98,38264.0,26.679,26.679,26.6623,26.6707,38264.0
2016-09-01 13:10:00,31.97,31.97,31.91,31.91,58757.0,26.6623,26.6623,26.6123,26.6123,58757.0
2016-09-01 13:15:00,31.92,31.93,31.9,31.92,86700.0,26.6206,26.629,26.604,26.6206,86700.0
2016-09-01 13:20:00,31.92,31.94,31.91,31.93,72075.0,26.6206,26.6373,26.6123,26.629,72075.0
2016-09-01 13:25:00,31.93,31.96,31.93,31.96,37362.0,26.629,26.654,26.629,26.654,37362.0
2016-09-01 13:30:00,31.96,31.98,31.96,31.98,71409.0,26.654,26.6707,26.654,26.6707,71409.0
2016-09-01 13:35:00,31.98,31.98,31.94,31.95,93996.0,26.6707,26.6707,26.6373,26.6457,93996.0
2016-09-01 13:40:00,31.95,31.96,31.93,31.93,40733.0,26.6457,26.654,26.629,26.629,40733.0
2016-09-01 13:45:00,31.94,31.94,31.93,31.94,20838.0,26.6373,26.6373,26.629,26.6373,20838.0
2016-09-01 13:50:00,31.94,31.94,31.93,31.94,23479.0,26.6373,26.6373,26.629,26.6373,23479.0
2016-09-01 13:55:00,31.94,31.94,31.9,31.91,76932.0,26.6373,26.6373,26.604,26.6123,76932.0
2016-09-01 14:00:00,31.91,31.91,31.86,31.87,58025.0,26.6123,26.6123,26.5706,26.5789,58025.0
2016-09-01 14:05:00,31.86,31.87,31.83,31.83,146156.0,26.5706,26.5789,26.5456,26.5456,146156.0
2016-09-01 14:10:00,31.84,31.86,31.81,31.86,128953.0,26.5539,26.5706,26.5289,26.5706,128953.0
2016-09-01 14:15:00,31.86,31.86,31.85,31.86,57961.0,26.5706,26.5706,26.5623,26.5706,57961.0
2016-09-01 14:20:00,31.85,31.86,31.84,31.84,130694.0,26.5623,26.5706,26.5539,26.5539,130694.0
2016-09-01 14:25:00,31.85,31.86,31.84,31.85,78372.0,26.5623,26.5706,26.5539,26.5623,78372.0
2016-09-01 14:30:00,31.85,31.86,31.84,31.85,111356.0,26.5623,26.5706,26.5539,26.5623,111356.0
2016-09-01 14:35:00,31.85,31.85,31.83,31.83,81296.0,26.5623,26.5623,26.5456,26.5456,81296.0
2016-09-01 14:40:00,31.83,31.84,31.83,31.83,69711.0,26.5456,26.5539,26.5456,26.5456,69711.0
2016-09-01 14:45:00,31.84,31.92,31.83,31.92,112042.0,26.5539,26.6206,26.5456,26.6206,112042.0
2016-09-01 14:50:00,31.91,31.98,31.91,31.98,51623.0,26.6123,26.6707,26.6123,26.6707,51623.0
2016-09-01 14:55:00,31.98,32.0,31.97,31.99,58242.0,26.6707,26.6873,26.6623,26.679,58242.0
2016-09-01 15:00:00,31.99,31.99,31.95,31.96,67956.0,26.679,26.679,26.6457,26.654,67956.0
2016-09-01 15:05:00,31.95,31.95,31.91,31.92,58453.0,26.6457,26.6457,26.6123,26.6206,58453.0
2016-09-01 15:10:00,31.93,31.93,31.92,31.93,31304.0,26.629,26.629,26.6206,26.629,31304.0
2016-09-01 15:15:00,31.93,31.95,31.91,31.94,55071.0,26.629,26.6457,26.6123,26.6373,55071.0
2016-09-01 15:20:00,31.95,31.98,31.94,31.96,130864.0,26.6457,26.6707,26.6373,26.654,130864.0
2016-09-01 15:25:00,31.97,31.99,31.94,31.98,87326.0,26.6623,26.679,26.6373,26.6707,87326.0
2016-09-01 15:30:00,31.98,31.99,31.95,31.97,86945.0,26.6707,26.679,26.6457,26.6623,86945.0
2016-09-01 15:35:00,31.96,31.98,31.94,31.95,71806.0,26.654,26.6707,26.6373,26.6457,71806.0
2016-09-01 15:40:00,31.95,31.96,31.94,31.95,77344.0,26.6457,26.654,26.6373,26.6457,77344.0
2016-09-01 15:45:00,31.96,31.96,31.93,31.93,137115.0,26.654,26.654,26.629,26.629,137115.0
2016-09-01 15:50:00,31.94,31.94,31.93,31.94,97755.0,26.6373,26.6373,26.629,26.6373,97755.0
2016-09-01 15:55:00,31.94,31.95,31.93,31.94,301244.0,26.6373,26.6457,26.629,26.6373,301244.0
2016-09-02 09:30:00,32.14,32.17,32.01,32.08,148713.0,26.8041,26.8291,26.6957,26.7541,148713.0
2016-09-02 09:35:00,32.09,32.11,32.0,32.07,137858.0,26.7624,26.7791,26.6873,26.7457,137858.0
2016-09-02 09:40:00,32.07,32.17,32.06,32.16,77639.0,26.7457,26.8291,26.7374,26.8208,77639.0
2016-09-02 09:45:00,32.17,32.27,32.16,32.19,105373.0,26.8291,26.9125,26.8208,26.8458,105373.0
2016-09-02 09:50:00,32.19,32.22,32.14,32.22,124892.0,26.8458,26.8708,26.8041,26.8708,124892.0
2016-09-02 09:55:00,32.23,32.28,32.22,32.25,86092.0,26.8792,26.9209,26.8708,26.8958,86092.0
2016-09-02 10:00:00,32.25,32.28,32.23,32.27,70455.0,26.8958,26.9209,26.8792,26.9125,70455.0
2016-09-02 10:05:00,32.27,32.35,32.26,32.32,129602.0,26.9125,26.9792,26.9042,26.9542,129602.0
2016-09-02 10:10:00,32.32,32.32,32.24,32.24,135265.0,26.9542,26.9542,26.8875,26.8875,135265.0
2016-09-02 10:15:00,32.23,32.35,32.23,32.34,119030.0,26.8792,26.9792,26.8792,26.9709,119030.0
2016-09-02 10:20:00,32.34,32.46,32.32,32.46,104832.0,26.9709,27.071,26.9542,27.071,104832.0
2016-09-02 10:25:00,32.47,32.52,32.42,32.49,103063.0,27.0793,27.121,27.0376,27.096,103063.0
2016-09-02 10:30:00,32.5,32.51,32.43,32.45,72032.0,27.1043,27.1127,27.046,27.0626,72032.0
2016-09-02 10:35:00,32.45,32.46,32.44,32.45,67109.0,27.0626,27.071,27.0543,27.0626,67109.0
2016-09-02 10:40:00,32.45,32.46,32.42,32.45,47326.0,27.0626,27.071,27.0376,27.0626,47326.0
2016-09-02 10:45:00,32.45,32.46,32.44,32.45,37491.0,27.0626,27.071,27.0543,27.0626,37491.0
2016-09-02 10:50:00,32.45,32.46,32.4,32.41,62321.0,27.0626,27.071,27.0209,27.0293,62321.0
2016-09-02 10:55:00,32.42,32.44,32.41,32.43,41710.0,27.0376,27.0543,27.0293,27.046,41710.0
2016-09-02 11:00:00,32.43,32.46,32.42,32.45,48804.0,27.046,27.071,27.0376,27.0626,48804.0
2016-09-02 11:05:00,32.44,32.45,32.41,32.42,69729.0,27.0543,27.0626,27.0293,27.0376,69729.0
2016-09-02 11:10:00,32.42,32.47,32.42,32.47,117231.0,27.0376,27.0793,27.0376,27.0793,117231.0
2016-09-02 11:15:00,32.46,32.52,32.45,32.51,186179.0,27.071,27.121,27.0626,27.1127,186179.0
2016-09-02 11:20:00,32.51,32.6,32.51,32.59,125061.0,27.1127,27.1877,27.1127,27.1794,125061.0
2016-09-02 11:25:00,32.59,32.61,32.57,32.59,163672.0,27.1794,27.1961,27.1627,27.1794,163672.0
2016-09-02 11:30:00,32.59,32.64,32.58,32.63,94732.0,27.1794,27.2211,27.1711,27.2128,94732.0
2016-09-02 11:35:00,32.62,32.68,32.61,32.67,143990.0,27.2044,27.2545,27.1961,27.2461,143990.0
2016-09-02 11:40:00,32.67,32.81,32.66,32.79,293980.0,27.2461,27.3629,27.2378,27.3462,293980.0
2016-09-02 11:45:00,32.79,32.79,32.67,32.67,173269.0,27.3462,27.3462,27.2461,27.2461,173269.0
2016-09-02 11:50:00,32.66,32.68,32.62,32.65,130643.0,27.2378,27.2545,27.2044,27.2294,130643.0
2016-09-02 11:55:00,32.66,32.73,32.61,32.62,280405.0,27.2378,27.2962,27.1961,27.2044,280405.0
2016-09-02 12:00:00,32.62,32.65,32.54,32.55,184446.0,27.2044,27.2294,27.1377,27.146,184446.0
2016-09-02 12:05:00,32.56,32.57,32.48,32.51,138705.0,27.1544,27.1627,27.0877,27.1127,138705.0
2016-09-02 12:10:00,32.51,32.51,32.46,32.47,76922.0,27.1127,27.1127,27.071,27.0793,76922.0
2016-09-02 12:15:00,32.47,32.48,32.42,32.44,113553.0,27.0793,27.0877,27.0376,27.0543,113553.0
2016-09-02 12:20:00,32.44,32.47,32.42,32.45,76193.0,27.0543,27.0793,27.0376,27.0626,76193.0
2016-09-02 12:25:00,32.46,32.5,32.45,32.5,39539.0,27.071,27.1043,27.0626,27.1043,39539.0
2016-09-02 12:30:00,32.5,32.5,32.47,32.5,47006.0,27.1043,27.1043,27.0793,27.1043,47006.0
2016-09-02 12:35:00,32.49,32.53,32.48,32.51,36391.0,27.096,27.1294,27.0877,27.1127,36391.0
2016-09-02 12:40:00,32.51,32.51,32.48,32.49,31381.0,27.1127,27.1127,27.0877,27.096,31381.0
2016-09-02 12:45:00,32.48,32.49,32.45,32.49,30181.0,27.0877,27.096,27.0626,27.096,30181.0
2016-09-02 12:50:00,32.48,32.51,32.48,32.5,35460.0,27.0877,27.1127,27.0877,27.1043,35460.0
2016-09-02 12:55:00,32.5,32.5,32.44,32.47,39978.0,27.1043,27.1043,27.0543,27.0793,39978.0
2016-09-02 13:00:00,32.47,32.49,32.47,32.49,24962.0,27.0793,27.096,27.0793,27.096,24962.0
2016-09-02 13:05:00,32.49,32.5,32.43,32.44,24969.0,27.096,27.1043,27.046,27.0543,24969.0
2016-09-02 13:10:00,32.44,32.45,32.42,32.43,39826.0,27.0543,27.0626,27.0376,27.046,39826.0
2016-09-02 13:15:00,32.43,32.44,32.4,32.41,36730.0,27.046,27.0543,27.0209,27.0293,36730.0
2016-09-02 13:20:00,32.41,32.41,32.4,32.41,21471.0,27.0293,27.0293,27.0209,27.0293,21471.0
2016-09-02 13:25:00,32.4,32.41,32.34,32.34,72862.0,27.0209,27.0293,26.9709,26.9709,72862.0
2016-09-02 13:30:00,32.34,32.36,32.31,32.32,51475.0,26.9709,26.9876,26.9459,26.9542,51475.0
2016-09-02 13:35:00,32.32,32.37,32.31,32.35,54931.0,26.9542,26.9959,26.9459,26.9792,54931.0
2016-09-02 13:40:00,32.36,32.36,32.32,32.33,34893.0,26.9876,26.9876,26.9542,26.9626,34893.0
2016-09-02 13:45:00,32.33,32.34,32.29,32.3,52979.0,26.9626,26.9709,26.9292,26.9375,52979.0
2016-09-02 13:50:00,32.3,32.31,32.29,32.3,25588.0,26.9375,26.9459,26.9292,26.9375,25588.0
2016-09-02 13:55:00,32.3,32.31,32.29,32.3,45597.0,26.9375,26.9459,26.9292,26.9375,45597.0
2016-09-02 14:00:00,32.3,32.31,32.29,32.3,38566.0,26.9375,26.9459,26.9292,26.9375,38566.0
2016-09-02 14:05:00,32.31,32.34,32.29,32.33,51963.0,26.9459,26.9709,26.9292,26.9626,51963.0
2016-09-02 14:10:00,32.34,32.38,32.33,32.36,40883.0,26.9709,27.0043,26.9626,26.9876,40883.0
2016-09-02 14:15:00,32.37,32.38,32.36,32.37,25655.0,26.9959,27.0043,26.9876,26.9959,25655.0
2016-09-02 14:20:00,32.37,32.38,32.35,32.36,26144.0,26.9959,27.0043,26.9792,26.9876,26144.0
2016-09-02 14:25:00,32.36,32.37,32.35,32.36,23543.0,26.9876,26.9959,26.9792,26.9876,23543.0
2016-09-02 14:30:00,32.36,32.38,32.36,32.38,23531.0,26.9876,27.0043,26.9876,27.0043,23531.0
2016-09-02 14:35:00,32.38,32.38,32.36,32.38,35906.0,27.0043,27.0043,26.9876,27.0043,35906.0
2016-09-02 14:40:00,32.38,32.47,32.38,32.47,108163.0,27.0043,27.0793,27.0043,27.0793,108163.0
2016-09-02 14:45:00,32.47,32.49,32.44,32.48,37854.0,27.0793,27.096,27.0543,27.0877,37854.0
2016-09-02 14:50:00,32.48,32.48,32.44,32.45,33866.0,27.0877,27.0877,27.0543,27.0626,33866.0
2016-09-02 14:55:00,32.46,32.48,32.45,32.46,92121.0,27.071,27.0877,27.0626,27.071,92121.0
2016-09-02 15:00:00,32.45,32.46,32.44,32.45,27531.0,27.0626,27.071,27.0543,27.0626,27531.0
2016-09-02 15:05:00,32.44,32.46,32.42,32.44,39652.0,27.0543,27.071,27.0376,27.0543,39652.0
2016-09-02 15:10:00,32.44,32.45,32.42,32.42,96898.0,27.0543,27.0626,27.0376,27.0376,96898.0
2016-09-02 15:15:00,32.42,32.44,32.41,32.44,46984.0,27.0376,27.0543,27.0293,27.0543,46984.0
2016-09-02 15:20:00,32.44,32.45,32.42,32.44,64575.0,27.0543,27.0626,27.0376,27.0543,64575.0
2016-09-02 15:25:00,32.44,32.44,32.42,32.44,32832.0,27.0543,27.0543,27.0376,27.0543,32832.0
2016-09-02 15:30:00,32.43,32.44,32.41,32.41,29626.0,27.046,27.0543,27.0293,27.0293,29626.0
2016-09-02 15:35:00,32.42,32.42,32.4,32.4,68155.0,27.0376,27.0376,27.0209,27.0209,68155.0
2016-09-02 15:40:00,32.41,32.48,32.4,32.46,102602.0,27.0293,27.0877,27.0209,27.071,102602.0
2016-09-02 15:45:00,32.46,32.47,32.44,32.46,86102.0,27.071,27.0793,27.0543,27.071,86102.0
2016-09-02 15:50:00,32.45,32.49,32.45,32.47,139021.0,27.0626,27.096,27.0626,27.0793,139021.0
2016-09-02 15:55:00,32.47,32.5,32.46,32.5,470479.0,27.0793,27.1043,27.071,27.1043,470479.0
2016-09-06 09:30:00,32.58,32.62,32.3,32.3,200432.0,27.1711,27.2044,26.9375,26.9375,200432.0
2016-09-06 09:35:00,32.31,32.39,32.2,32.22,84315.0,26.9459,27.0126,26.8541,26.8708,84315.0
2016-09-06 09:40:00,32.22,32.34,32.21,32.27,67219.0,26.8708,26.9709,26.8625,26.9125,67219.0
2016-09-06 09:45:00,32.27,32.32,32.19,32.2,101185.0,26.9125,26.9542,26.8458,26.8541,101185.0
2016-09-06 09:50:00,32.2,32.27,32.16,32.25,163813.0,26.8541,26.9125,26.8208,26.8958,163813.0
2016-09-06 09:55:00,32.25,32.29,32.23,32.29,114211.0,26.8958,26.9292,26.8792,26.9292,114211.0
2016-09-06 10:00:00,32.28,32.38,32.27,32.34,115504.0,26.9209,27.0043,26.9125,26.9709,115504.0
2016-09-06 10:05:00,32.34,32.34,32.21,32.21,114075.0,26.9709,26.9709,26.8625,26.8625,114075.0
2016-09-06 10:10:00,32.21,32.24,32.18,32.19,136674.0,26.8625,26.8875,26.8375,26.8458,136674.0
2016-09-06 10:15:00,32.19,32.24,32.19,32.19,48268.0,26.8458,26.8875,26.8458,26.8458,48268.0
2016-09-06 10:20:00,32.19,32.24,32.18,32.21,34256.0,26.8458,26.8875,26.8375,26.8625,34256.0
2016-09-06 10:25:00,32.21,32.21,32.19,32.2,16327.0,26.8625,26.8625,26.8458,26.8541,16327.0
2016-09-06 10:30:00,32.21,32.23,32.18,32.22,52666.0,26.8625,26.8792,26.8375,26.8708,52666.0
2016-09-06 10:35:00,32.22,32.27,32.21,32.25,37217.0,26.8708,26.9125,26.8625,26.8958,37217.0
2016-09-06 10:40:00,32.25,32.27,32.22,32.26,33748.0,26.8958,26.9125,26.8708,26.9042,33748.0
2016-09-06 10:45:00,32.26,32.26,32.22,32.24,47856.0,26.9042,26.9042,26.8708,26.8875,47856.0
2016-09-06 10:50:00,32.23,32.28,32.22,32.28,61012.0,26.8792,26.9209,26.8708,26.9209,61012.0
2016-09-06 10:55:00,32.28,32.29,32.24,32.27,45366.0,26.9209,26.9292,26.8875,26.9125,45366.0
2016-09-06 11:00:00,32.27,32.28,32.25,32.26,62592.0,26.9125,26.9209,26.8958,26.9042,62592.0
2016-09-06 11:05:00,32.26,32.31,32.25,32.29,103635.0,26.9042,26.9459,26.8958,26.9292,103635.0
2016-09-06 11:10:00,32.29,32.3,32.28,32.3,86379.0,26.9292,26.9375,26.9209,26.9375,86379.0
2016-09-06 11:15:00,32.3,32.36,32.3,32.35,46546.0,26.9375,26.9876,26.9375,26.9792,46546.0
2016-09-06 11:20:00,32.35,32.35,32.32,32.34,25228.0,26.9792,26.9792,26.9542,26.9709,25228.0
2016-09-06 11:25:00,32.33,32.37,32.32,32.32,125685.0,26.9626,26.9959,26.9542,26.9542,125685.0
2016-09-06 11:30:00,32.32,32.37,32.32,32.36,34365.0,26.9542,26.9959,26.9542,26.9876,34365.0
2016-09-06 11:35:00,32.36,32.41,32.34,32.38,102158.0,26.9876,27.0293,26.9709,27.0043,102158.0
2016-09-06 11:40:00,32.38,32.39,32.37,32.38,30843.0,27.0043,27.0126,26.9959,27.0043,30843.0
2016-09-06 11:45:00,32.38,32.53,32.37,32.52,200918.0,27.0043,27.1294,26.9959,27.121,200918.0
2016-09-06 11:50:00,32.52,32.58,32.47,32.49,247019.0,27.121,27.1711,27.0793,27.096,247019.0
2016-09-06 11:55:00,32.48,32.5,32.46,32.48,32410.0,27.0877,27.1043,27.071,27.0877,32410.0
2016-09-06 12:00:00,32.48,32.53,32.48,32.52,42800.0,27.0877,27.1294,27.0877,27.121,42800.0
2016-09-06 12:05:00,32.52,32.52,32.48,32.5,39150.0,27.121,27.121,27.0877,27.1043,39150.0
2016-09-06 12:10:00,32.5,32.58,32.49,32.57,124152.0,27.1043,27.1711,27.096,27.1627,124152.0
2016-09-06 12:15:00,32.57,32.61,32.54,32.56,89851.0,27.1627,27.1961,27.1377,27.1544,89851.0
2016-09-06 12:20:00,32.55,32.58,32.53,32.56,38069.0,27.146,27.1711,27.1294,27.1544,38069.0
2016-09-06 12:25:00,32.56,32.56,32.53,32.55,19805.0,27.1544,27.1544,27.1294,27.146,19805.0
2016-09-06 12:30:00,32.54,32.57,32.54,32.57,52160.0,27.1377,27.1627,27.1377,27.1627,52160.0
2016-09-06 12:35:00,32.56,32.57,32.52,32.56,50693.0,27.1544,27.1627,27.121,27.1544,50693.0
2016-09-06 12:40:00,32.55,32.59,32.54,32.57,83144.0,27.146,27.1794,27.1377,27.1627,83144.0
2016-09-06 12:45:00,32.57,32.63,32.57,32.62,71136.0,27.1627,27.2128,27.1627,27.2044,71136.0
2016-09-06 12:50:00,32.63,32.63,32.58,32.6,54662.0,27.2128,27.2128,27.1711,27.1877,54662.0
2016-09-06 12:55:00,32.6,32.62,32.59,32.6,41251.0,27.1877,27.2044,27.1794,27.1877,41251.0
2016-09-06 13:00:00,32.59,32.6,32.56,32.57,45766.0,27.1794,27.1877,27.1544,27.1627,45766.0
2016-09-06 13:05:00,32.57,32.58,32.55,32.57,50915.0,27.1627,27.1711,27.146,27.1627,50915.0
2016-09-06 13:10:00,32.56,32.57,32.55,32.57,9606.0,27.1544,27.1627,27.146,27.1627,9606.0
2016-09-06 13:15:00,32.57,32.61,32.56,32.61,48093.0,27.1627,27.1961,27.1544,27.1961,48093.0
2016-09-06 13:20:00,32.61,32.61,32.58,32.59,54066.0,27.1961,27.1961,27.1711,27.1794,54066.0
2016-09-06 13:25:00,32.59,32.6,32.58,32.59,21225.0,27.1794,27.1877,27.1711,27.1794,21225.0
2016-09-06 13:30:00,32.58,32.61,32.57,32.58,86240.0,27.1711,27.1961,27.1627,27.1711,86240.0
2016-09-06 13:35:00,32.58,32.6,32.56,32.57,94931.0,27.1711,27.1877,27.1544,27.1627,94931.0
2016-09-06 13:40:00,32.57,32.59,32.56,32.58,61203.0,27.1627,27.1794,27.1544,27.1711,61203.0
2016-09-06 13:45:00,32.58,32.59,32.56,32.58,61154.0,27.1711,27.1794,27.1544,27.1711,61154.0
2016-09-06 13:50:00,32.6,32.65,32.59,32.65,142195.0,27.1877,27.2294,27.1794,27.2294,142195.0
2016-09-06 13:55:00,32.65,32.65,32.6,32.61,82846.0,27.2294,27.2294,27.1877,27.1961,82846.0
2016-09-06 14:00:00,32.61,32.63,32.59,32.6,37143.0,27.1961,27.2128,27.1794,27.1877,37143.0
2016-09-06 14:05:00,32.61,32.61,32.59,32.6,18005.0,27.1961,27.1961,27.1794,27.1877,18005.0
2016-09-06 14:10:00,32.6,32.61,32.59,32.59,28893.0,27.1877,27.1961,27.1794,27.1794,28893.0
2016-09-06 14:15:00,32.6,32.61,32.57,32.59,117004.0,27.1877,27.1961,27.1627,27.1794,117004.0
2016-09-06 14:20:00,32.59,32.59,32.58,32.59,22727.0,27.1794,27.1794,27.1711,27.1794,22727.0
2016-09-06 14:25:00,32.59,32.62,32.58,32.61,56442.0,27.1794,27.2044,27.1711,27.1961,56442.0
2016-09-06 14:30:00,32.6,32.66,32.6,32.66,96747.0,27.1877,27.2378,27.1877,27.2378,96747.0
2016-09-06 14:35:00,32.66,32.67,32.64,32.66,62827.0,27.2378,27.2461,27.2211,27.2378,62827.0
2016-09-06 14:40:00,32.67,32.69,32.66,32.68,89018.0,27.2461,27.2628,27.2378,27.2545,89018.0
2016-09-06 14:45:00,32.68,32.69,32.66,32.69,73798.0,27.2545,27.2628,27.2378,27.2628,73798.0
2016-09-06 14:50:00,32.69,32.7,32.68,32.7,43022.0,27.2628,27.2711,27.2545,27.2711,43022.0
2016-09-06 14:55:00,32.69,32.7,32.68,32.69,107764.0,27.2628,27.2711,27.2545,27.2628,107764.0
2016-09-06 15:00:00,32.69,32.71,32.68,32.69,66930.0,27.2628,27.2795,27.2545,27.2628,66930.0
2016-09-06 15:05:00,32.69,32.69,32.67,32.67,44459.0,27.2628,27.2628,27.2461,27.2461,44459.0
2016-09-06 15:10:00,32.67,32.68,32.62,32.62,50255.0,27.2461,27.2545,27.2044,27.2044,50255.0
2016-09-06 15:15:00,32.62,32.63,32.61,32.62,37497.0,27.2044,27.2128,27.1961,27.2044,37497.0
2016-09-06 15:20:00,32.61,32.62,32.6,32.6,20156.0,27.1961,27.2044,27.1877,27.1877,20156.0
2016-09-06 15:25:00,32.6,32.61,32.59,32.6,55166.0,27.1877,27.1961,27.1794,27.1877,55166.0
2016-09-06 15:30:00,32.59,32.6,32.58,32.59,55595.0,27.1794,27.1877,27.1711,27.1794,55595.0
2016-09-06 15:35:00,32.59,32.6,32.59,32.59,61667.0,27.1794,27.1877,27.1794,27.1794,61667.0
2016-09-06 15:40:00,32.59,32.63,32.59,32.63,79293.0,27.1794,27.2128,27.1794,27.2128,79293.0
2016-09-06 15:45:00,32.63,32.66,32.62,32.65,103560.0,27.2128,27.2378,27.2044,27.2294,103560.0
2016-09-06 15:50:00,32.65,32.66,32.64,32.66,137220.0,27.2294,27.2378,27.2211,27.2378,137220.0
2016-09-06 15:55:00,32.66,32.67,32.62,32.67,467718.0,27.2378,27.2461,27.2044,27.2461,467718.0
2016-09-07 09:30:00,31.66,31.75,31.2,31.4,1126949.0,26.4038,26.4789,26.0202,26.187,1126949.0
2016-09-07 09:35:00,31.39,31.43,31.23,31.24,624385.0,26.1786,26.212,26.0452,26.0535,624385.0
2016-09-07 09:40:00,31.26,31.28,31.1,31.12,469131.0,26.0702,26.0869,25.9368,25.9534,469131.0
2016-09-07 09:45:00,31.13,31.41,31.12,31.41,599421.0,25.9618,26.1953,25.9534,26.1953,599421.0
2016-09-07 09:50:00,31.41,31.47,31.27,31.3,582090.0,26.1953,26.2453,26.0785,26.1036,582090.0
2016-09-07 09:55:00,31.31,31.45,31.3,31.43,487228.0,26.1119,26.2287,26.1036,26.212,487228.0
2016-09-07 10:00:00,31.42,31.44,31.38,31.42,264260.0,26.2036,26.2203,26.1703,26.2036,264260.0
2016-09-07 10:05:00,31.42,31.44,31.36,31.42,269209.0,26.2036,26.2203,26.1536,26.2036,269209.0
2016-09-07 10:10:00,31.41,31.42,31.29,31.35,302743.0,26.1953,26.2036,26.0952,26.1453,302743.0
2016-09-07 10:15:00,31.35,31.37,31.31,31.32,139703.0,26.1453,26.1619,26.1119,26.1202,139703.0
2016-09-07 10:20:00,31.32,31.38,31.26,31.28,140343.0,26.1202,26.1703,26.0702,26.0869,140343.0
2016-09-07 10:25:00,31.27,31.38,31.27,31.37,185611.0,26.0785,26.1703,26.0785,26.1619,185611.0
2016-09-07 10:30:00,31.37,31.47,31.36,31.38,477362.0,26.1619,26.2453,26.1536,26.1703,477362.0
2016-09-07 10:35:00,31.39,31.39,31.33,31.35,120326.0,26.1786,26.1786,26.1286,26.1453,120326.0
2016-09-07 10:40:00,31.36,31.41,31.32,31.32,188195.0,26.1536,26.1953,26.1202,26.1202,188195.0
2016-09-07 10:45:00,31.32,31.36,31.29,31.35,142805.0,26.1202,26.1536,26.0952,26.1453,142805.0
2016-09-07 10:50:00,31.35,31.38,31.34,31.36,64698.0,26.1453,26.1703,26.1369,26.1536,64698.0
2016-09-07 10:55:00,31.36,31.39,31.31,31.32,139710.0,26.1536,26.1786,26.1119,26.1202,139710.0
2016-09-07 11:00:00,31.32,31.34,31.29,31.32,134541.0,26.1202,26.1369,26.0952,26.1202,134541.0
2016-09-07 11:05:00,31.33,31.33,31.28,31.32,177806.0,26.1286,26.1286,26.0869,26.1202,177806.0
2016-09-07 11:10:00,31.31,31.32,31.3,31.31,94438.0,26.1119,26.1202,26.1036,26.1119,94438.0
2016-09-07 11:15:00,31.31,31.31,31.29,31.3,102201.0,26.1119,26.1119,26.0952,26.1036,102201.0
2016-09-07 11:20:00,31.3,31.39,31.29,31.37,363383.0,26.1036,26.1786,26.0952,26.1619,363383.0
2016-09-07 11:25:00,31.38,31.39,31.35,31.39,201432.0,26.1703,26.1786,26.1453,26.1786,201432.0
2016-09-07 11:30:00,31.38,31.39,31.3,31.33,192611.0,26.1703,26.1786,26.1036,26.1286,192611.0
2016-09-07 11:35:00,31.32,31.34,31.3,31.33,89156.0,26.1202,26.1369,26.1036,26.1286,89156.0
2016-09-07 11:40:00,31.33,31.35,31.31,31.32,114769.0,26.1286,26.1453,26.1119,26.1202,114769.0
2016-09-07 11:45:00,31.32,31.33,31.26,31.26,139590.0,26.1202,26.1286,26.0702,26.0702,139590.0
2016-09-07 11:50:00,31.26,31.26,31.25,31.26,72302.0,26.0702,26.0702,26.0619,26.0702,72302.0
2016-09-07 11:55:00,31.25,31.26,31.22,31.25,195336.0,26.0619,26.0702,26.0368,26.0619,195336.0
2016-09-07 12:00:00,31.25,31.3,31.25,31.28,127941.0,26.0619,26.1036,26.0619,26.0869,127941.0
2016-09-07 12:05:00,31.28,31.29,31.2,31.2,142740.0,26.0869,26.0952,26.0202,26.0202,142740.0
2016-09-07 12:10:00,31.21,31.23,31.17,31.2,236774.0,26.0285,26.0452,25.9951,26.0202,236774.0
2016-09-07 12:15:00,31.21,31.21,31.17,31.17,63552.0,26.0285,26.0285,25.9951,25.9951,63552.0
2016-09-07 12:20:00,31.18,31.18,31.12,31.18,331434.0,26.0035,26.0035,25.9534,26.0035,331434.0
2016-09-07 12:25:00,31.18,31.18,31.13,31.15,123220.0,26.0035,26.0035,25.9618,25.9785,123220.0
2016-09-07 12:30:00,31.15,31.16,31.11,31.16,89721.0,25.9785,25.9868,25.9451,25.9868,89721.0
2016-09-07 12:35:00,31.16,31.21,31.15,31.19,140159.0,25.9868,26.0285,25.9785,26.0118,140159.0
2016-09-07 12:40:00,31.2,31.24,31.18,31.19,127358.0,26.0202,26.0535,26.0035,26.0118,127358.0
2016-09-07 12:45:00,31.19,31.24,31.18,31.22,161869.0,26.0118,26.0535,26.0035,26.0368,161869.0
2016-09-07 12:50:00,31.22,31.24,31.2,31.2,57046.0,26.0368,26.0535,26.0202,26.0202,57046.0
2016-09-07 12:55:00,31.21,31.26,31.19,31.25,115164.0,26.0285,26.0702,26.0118,26.0619,115164.0
2016-09-07 13:00:00,31.26,31.29,31.24,31.28,107836.0,26.0702,26.0952,26.0535,26.0869,107836.0
2016-09-07 13:05:00,31.27,31.32,31.27,31.27,137006.0,26.0785,26.1202,26.0785,26.0785,137006.0
2016-09-07 13:10:00,31.28,31.3,31.27,31.29,54517.0,26.0869,26.1036,26.0785,26.0952,54517.0
2016-09-07 13:15:00,31.29,31.3,31.28,31.3,79220.0,26.0952,26.1036,26.0869,26.1036,79220.0
2016-09-07 13:20:00,31.3,31.4,31.29,31.4,179386.0,26.1036,26.187,26.0952,26.187,179386.0
2016-09-07 13:25:00,31.4,31.41,31.37,31.4,215793.0,26.187,26.1953,26.1619,26.187,215793.0
2016-09-07 13:30:00,31.39,31.4,31.35,31.36,175703.0,26.1786,26.187,26.1453,26.1536,175703.0
2016-09-07 13:35:00,31.36,31.39,31.34,31.39,170454.0,26.1536,26.1786,26.1369,26.1786,170454.0
2016-09-07 13:40:00,31.39,31.42,31.37,31.42,219974.0,26.1786,26.2036,26.1619,26.2036,219974.0
2016-09-07 13:45:00,31.42,31.42,31.39,31.41,72644.0,26.2036,26.2036,26.1786,26.1953,72644.0
2016-09-07 13:50:00,31.41,31.46,31.4,31.46,238457.0,26.1953,26.237,26.187,26.237,238457.0
2016-09-07 13:55:00,31.46,31.49,31.44,31.46,439260.0,26.237,26.262,26.2203,26.237,439260.0
2016-09-07 14:00:00,31.46,31.46,31.43,31.44,70018.0,26.237,26.237,26.212,26.2203,70018.0
2016-09-07 14:05:00,31.43,31.44,31.41,31.42,55738.0,26.212,26.2203,26.1953,26.2036,55738.0
2016-09-07 14:10:00,31.42,31.44,31.41,31.44,81916.0,26.2036,26.2203,26.1953,26.2203,81916.0
2016-09-07 14:15:00,31.44,31.46,31.43,31.46,125995.0,26.2203,26.237,26.212,26.237,125995.0
2016-09-07 14:20:00,31.46,31.48,31.45,31.48,455095.0,26.237,26.2537,26.2287,26.2537,455095.0
2016-09-07 14:25:00,31.48,31.6,31.47,31.59,287894.0,26.2537,26.3538,26.2453,26.3454,287894.0
2016-09-07 14:30:00,31.59,31.66,31.58,31.6,190303.0,26.3454,26.4038,26.3371,26.3538,190303.0
2016-09-07 14:35:00,31.59,31.6,31.57,31.59,83282.0,26.3454,26.3538,26.3287,26.3454,83282.0
2016-09-07 14:40:00,31.59,31.59,31.51,31.52,212150.0,26.3454,26.3454,26.2787,26.287,212150.0
2016-09-07 14:45:00,31.52,31.52,31.42,31.43,324541.0,26.287,26.287,26.2036,26.212,324541.0
2016-09-07 14:50:00,31.44,31.49,31.42,31.42,349173.0,26.2203,26.262,26.2036,26.2036,349173.0
2016-09-07 14:55:00,31.42,31.45,31.42,31.44,114731.0,26.2036,26.2287,26.2036,26.2203,114731.0
2016-09-07 15:00:00,31.45,31.45,31.37,31.38,159142.0,26.2287,26.2287,26.1619,26.1703,159142.0
2016-09-07 15:05:00,31.38,31.45,31.36,31.44,382781.0,26.1703,26.2287,26.1536,26.2203,382781.0
2016-09-07 15:10:00,31.45,31.47,31.44,31.46,119772.0,26.2287,26.2453,26.2203,26.237,119772.0
2016-09-07 15:15:00,31.46,31.48,31.42,31.45,126733.0,26.237,26.2537,26.2036,26.2287,126733.0
2016-09-07 15:20:00,31.45,31.46,31.4,31.44,221035.0,26.2287,26.237,26.187,26.2203,221035.0
2016-09-07 15:25:00,31.44,31.44,31.4,31.41,95527.0,26.2203,26.2203,26.187,26.1953,95527.0
2016-09-07 15:30:00,31.42,31.42,31.4,31.41,122639.0,26.2036,26.2036,26.187,26.1953,122639.0
2016-09-07 15:35:00,31.41,31.41,31.39,31.41,171046.0,26.1953,26.1953,26.1786,26.1953,171046.0
2016-09-07 15:40:00,31.4,31.42,31.4,31.42,165671.0,26.187,26.2036,26.187,26.2036,165671.0
2016-09-07 15:45:00,31.42,31.5,31.41,31.44,300399.0,26.2036,26.2704,26.1953,26.2203,300399.0
2016-09-07 15:50:00,31.44,31.44,31.4,31.41,352342.0,26.2203,26.2203,26.187,26.1953,352342.0
2016-09-07 15:55:00,31.41,31.41,31.3,31.32,1432885.0,26.1953,26.1953,26.1036,26.1202,1432885.0
2016-09-08 09:30:00,31.0,31.09,30.71,30.76,1143399.0,25.8534,25.9284,25.6115,25.6532,1143399.0
2016-09-08 09:35:00,30.75,30.91,30.7,30.86,421012.0,25.6449,25.7783,25.6032,25.7366,421012.0
2016-09-08 09:40:00,30.86,30.92,30.85,30.88,303392.0,25.7366,25.7867,25.7283,25.7533,303392.0
2016-09-08 09:45:00,30.88,31.39,30.88,31.34,1136615.0,25.7533,26.1786,25.7533,26.1369,1136615.0
2016-09-08 09:50:00,31.35,31.45,31.25,31.44,655480.0,26.1453,26.2287,26.0619,26.2203,655480.0
2016-09-08 09:55:00,31.45,31.45,31.34,31.4,191425.0,26.2287,26.2287,26.1369,26.187,191425.0
2016-09-08 10:00:00,31.4,31.57,31.4,31.57,425284.0,26.187,26.3287,26.187,26.3287,425284.0
2016-09-08 10:05:00,31.57,31.6,31.48,31.58,449482.0,26.3287,26.3538,26.2537,26.3371,449482.0
2016-09-08 10:10:00,31.57,31.62,31.51,31.61,349539.0,26.3287,26.3704,26.2787,26.3621,349539.0
2016-09-08 10:15:00,31.61,31.7,31.59,31.69,257232.0,26.3621,26.4372,26.3454,26.4288,257232.0
2016-09-08 10:20:00,31.69,31.73,31.63,31.7,303970.0,26.4288,26.4622,26.3788,26.4372,303970.0
2016-09-08 10:25:00,31.69,31.71,31.64,31.66,197971.0,26.4288,26.4455,26.3871,26.4038,197971.0
2016-09-08 10:30:00,31.67,31.67,31.51,31.52,165421.0,26.4121,26.4121,26.2787,26.287,165421.0
2016-09-08 10:35:00,31.52,31.55,31.45,31.51,209827.0,26.287,26.3121,26.2287,26.2787,209827.0
2016-09-08 10:40:00,31.51,31.53,31.45,31.48,115616.0,26.2787,26.2954,26.2287,26.2537,115616.0
2016-09-08 10:45:00,31.48,31.49,31.38,31.45,160085.0,26.2537,26.262,26.1703,26.2287,160085.0
2016-09-08 10:50:00,31.44,31.45,31.38,31.4,93616.0,26.2203,26.2287,26.1703,26.187,93616.0
2016-09-08 10:55:00,31.39,31.41,31.36,31.38,126279.0,26.1786,26.1953,26.1536,26.1703,126279.0
2016-09-08 11:00:00,31.38,31.4,31.33,31.36,163827.0,26.1703,26.187,26.1286,26.1536,163827.0
2016-09-08 11:05:00,31.36,31.51,31.35,31.49,157228.0,26.1536,26.2787,26.1453,26.262,157228.0
2016-09-08 11:10:00,31.5,31.54,31.48,31.53,97731.0,26.2704,26.3037,26.2537,26.2954,97731.0
2016-09-08 11:15:00,31.52,31.53,31.49,31.52,91100.0,26.287,26.2954,26.262,26.287,91100.0
2016-09-08 11:20:00,31.51,31.51,31.44,31.46,91169.0,26.2787,26.2787,26.2203,26.237,91169.0
2016-09-08 11:25:00,31.45,31.54,31.43,31.52,135914.0,26.2287,26.3037,26.212,26.287,135914.0
2016-09-08 11:30:00,31.53,31.53,31.43,31.45,314638.0,26.2954,26.2954,26.212,26.2287,314638.0
2016-09-08 11:35:00,31.45,31.45,31.34,31.35,193442.0,26.2287,26.2287,26.1369,26.1453,193442.0
2016-09-08 11:40:00,31.35,31.42,31.34,31.4,253523.0,26.1453,26.2036,26.1369,26.187,253523.0
2016-09-08 11:45:00,31.4,31.4,31.33,31.39,132624.0,26.187,26.187,26.1286,26.1786,132624.0
2016-09-08 11:50:00,31.39,31.39,31.33,31.39,97130.0,26.1786,26.1786,26.1286,26.1786,97130.0
2016-09-08 11:55:00,31.39,31.42,31.37,31.4,127148.0,26.1786,26.2036,26.1619,26.187,127148.0
2016-09-08 12:00:00,31.4,31.4,31.36,31.37,75491.0,26.187,26.187,26.1536,26.1619,75491.0
2016-09-08 12:05:00,31.38,31.4,31.35,31.35,81654.0,26.1703,26.187,26.1453,26.1453,81654.0
2016-09-08 12:10:00,31.35,31.4,31.35,31.39,52208.0,26.1453,26.187,26.1453,26.1786,52208.0
2016-09-08 12:15:00,31.38,31.39,31.35,31.36,74186.0,26.1703,26.1786,26.1453,26.1536,74186.0
2016-09-08 12:20:00,31.36,31.4,31.35,31.39,71474.0,26.1536,26.187,26.1453,26.1786,71474.0
2016-09-08 12:25:00,31.39,31.41,31.37,31.39,240509.0,26.1786,26.1953,26.1619,26.1786,240509.0
2016-09-08 12:30:00,31.39,31.4,31.37,31.4,135345.0,26.1786,26.187,26.1619,26.187,135345.0
2016-09-08 12:35:00,31.39,31.43,31.38,31.41,100126.0,26.1786,26.212,26.1703,26.1953,100126.0
2016-09-08 12:40:00,31.41,31.42,31.37,31.39,67350.0,26.1953,26.2036,26.1619,26.1786,67350.0
2016-09-08 12:45:00,31.39,31.41,31.38,31.39,50930.0,26.1786,26.1953,26.1703,26.1786,50930.0
2016-09-08 12:50:00,31.39,31.39,31.33,31.33,102825.0,26.1786,26.1786,26.1286,26.1286,102825.0
2016-09-08 12:55:00,31.33,31.35,31.29,31.3,148122.0,26.1286,26.1453,26.0952,26.1036,148122.0
2016-09-08 13:00:00,31.29,31.3,31.29,31.3,30307.0,26.0952,26.1036,26.0952,26.1036,30307.0
2016-09-08 13:05:00,31.29,31.31,31.27,31.29,478115.0,26.0952,26.1119,26.0785,26.0952,478115.0
2016-09-08 13:10:00,31.29,31.29,31.25,31.28,44756.0,26.0952,26.0952,26.0619,26.0869,44756.0
2016-09-08 13:15:00,31.28,31.28,31.2,31.22,150124.0,26.0869,26.0869,26.0202,26.0368,150124.0
2016-09-08 13:20:00,31.22,31.26,31.22,31.23,131596.0,26.0368,26.0702,26.0368,26.0452,131596.0
2016-09-08 13:25:00,31.24,31.24,31.21,31.22,121949.0,26.0535,26.0535,26.0285,26.0368,121949.0
2016-09-08 13:30:00,31.21,31.3,31.2,31.3,107283.0,26.0285,26.1036,26.0202,26.1036,107283.0
2016-09-08 13:35:00,31.3,31.31,31.28,31.29,156861.0,26.1036,26.1119,26.0869,26.0952,156861.0
2016-09-08 13:40:00,31.29,31.3,31.2,31.22,113888.0,26.0952,26.1036,26.0202,26.0368,113888.0
2016-09-08 13:45:00,31.22,31.22,31.16,31.2,112621.0,26.0368,26.0368,25.9868,26.0202,112621.0
2016-09-08 13:50:00,31.21,31.22,31.17,31.21,132380.0,26.0285,26.0368,25.9951,26.0285,132380.0
2016-09-08 13:55:00,31.22,31.22,31.18,31.21,146146.0,26.0368,26.0368,26.0035,26.0285,146146.0
2016-09-08 14:00:00,31.22,31.22,31.18,31.21,86823.0,26.0368,26.0368,26.0035,26.0285,86823.0
2016-09-08 14:05:00,31.21,31.21,31.13,31.18,217145.0,26.0285,26.0285,25.9618,26.0035,217145.0
2016-09-08 14:10:00,31.19,31.27,31.18,31.21,159341.0,26.0118,26.0785,26.0035,26.0285,159341.0
2016-09-08 14:15:00,31.21,31.25,31.21,31.24,64858.0,26.0285,26.0619,26.0285,26.0535,64858.0
2016-09-08 14:20:00,31.24,31.25,31.21,31.21,81277.0,26.0535,26.0619,26.0285,26.0285,81277.0
2016-09-08 14:25:00,31.21,31.27,31.21,31.25,67467.0,26.0285,26.0785,26.0285,26.0619,67467.0
2016-09-08 14:30:00,31.25,31.31,31.25,31.3,174244.0,26.0619,26.1119,26.0619,26.1036,174244.0
2016-09-08 14:35:00,31.29,31.3,31.27,31.28,103495.0,26.0952,26.1036,26.0785,26.0869,103495.0
2016-09-08 14:40:00,31.28,31.3,31.27,31.29,74674.0,26.0869,26.1036,26.0785,26.0952,74674.0
2016-09-08 14:45:00,31.29,31.29,31.28,31.28,38751.0,26.0952,26.0952,26.0869,26.0869,38751.0
2016-09-08 14:50:00,31.29,31.29,31.24,31.25,344508.0,26.0952,26.0952,26.0535,26.0619,344508.0
2016-09-08 14:55:00,31.25,31.28,31.24,31.27,83754.0,26.0619,26.0869,26.0535,26.0785,83754.0
2016-09-08 15:00:00,31.27,31.28,31.23,31.27,90693.0,26.0785,26.0869,26.0452,26.0785,90693.0
2016-09-08 15:05:00,31.26,31.27,31.26,31.27,83622.0,26.0702,26.0785,26.0702,26.0785,83622.0
2016-09-08 15:10:00,31.26,31.34,31.25,31.31,250550.0,26.0702,26.1369,26.0619,26.1119,250550.0
2016-09-08 15:15:00,31.3,31.31,31.26,31.29,189734.0,26.1036,26.1119,26.0702,26.0952,189734.0
2016-09-08 15:20:00,31.28,31.3,31.25,31.26,165413.0,26.0869,26.1036,26.0619,26.0702,165413.0
2016-09-08 15:25:00,31.27,31.28,31.25,31.25,93404.0,26.0785,26.0869,26.0619,26.0619,93404.0
2016-09-08 15:30:00,31.25,31.32,31.25,31.27,360323.0,26.0619,26.1202,26.0619,26.0785,360323.0
2016-09-08 15:35:00,31.28,31.3,31.27,31.29,279919.0,26.0869,26.1036,26.0785,26.0952,279919.0
2016-09-08 15:40:00,31.29,31.29,31.27,31.27,230737.0,26.0952,26.0952,26.0785,26.0785,230737.0
2016-09-08 15:45:00,31.27,31.28,31.26,31.26,216871.0,26.0785,26.0869,26.0702,26.0702,216871.0
2016-09-08 15:50:00,31.27,31.3,31.26,31.28,800198.0,26.0785,26.1036,26.0702,26.0869,800198.0
2016-09-08 15:55:00,31.29,31.31,31.23,31.3,1141324.0,26.0952,26.1119,26.0452,26.1036,1141324.0
2016-09-09 09:30:00,31.14,31.69,31.05,31.46,1144044.0,25.9701,26.4288,25.8951,26.237,1144044.0
2016-09-09 09:35:00,31.48,31.79,31.4,31.62,726381.0,26.2537,26.5122,26.187,26.3704,726381.0
2016-09-09 09:40:00,31.61,31.74,31.44,31.49,577333.0,26.3621,26.4705,26.2203,26.262,577333.0
2016-09-09 09:45:00,31.49,31.64,31.38,31.56,375071.0,26.262,26.3871,26.1703,26.3204,375071.0
2016-09-09 09:50:00,31.56,31.64,31.47,31.5,326372.0,26.3204,26.3871,26.2453,26.2704,326372.0
2016-09-09 09:55:00,31.49,31.63,31.48,31.62,469125.0,26.262,26.3788,26.2537,26.3704,469125.0
2016-09-09 10:00:00,31.61,31.62,31.32,31.34,408377.0,26.3621,26.3704,26.1202,26.1369,408377.0
2016-09-09 10:05:00,31.34,31.48,31.32,31.42,275805.0,26.1369,26.2537,26.1202,26.2036,275805.0
2016-09-09 10:10:00,31.41,31.63,31.39,31.6,287230.0,26.1953,26.3788,26.1786,26.3538,287230.0
2016-09-09 10:15:00,31.61,31.61,31.49,31.53,256249.0,26.3621,26.3621,26.262,26.2954,256249.0
2016-09-09 10:20:00,31.53,31.53,31.37,31.38,199208.0,26.2954,26.2954,26.1619,26.1703,199208.0
2016-09-09 10:25:00,31.38,31.62,31.38,31.44,360451.0,26.1703,26.3704,26.1703,26.2203,360451.0
2016-09-09 10:30:00,31.44,31.48,31.27,31.33,631873.0,26.2203,26.2537,26.0785,26.1286,631873.0
2016-09-09 10:35:00,31.34,31.41,31.23,31.28,228308.0,26.1369,26.1953,26.0452,26.0869,228308.0
2016-09-09 10:40:00,31.28,31.4,31.24,31.28,438258.0,26.0869,26.187,26.0535,26.0869,438258.0
2016-09-09 10:45:00,31.28,31.43,31.25,31.33,175912.0,26.0869,26.212,26.0619,26.1286,175912.0
2016-09-09 10:50:00,31.32,31.37,31.28,31.36,144679.0,26.1202,26.1619,26.0869,26.1536,144679.0
2016-09-09 10:55:00,31.35,31.47,31.34,31.44,212602.0,26.1453,26.2453,26.1369,26.2203,212602.0
2016-09-09 11:00:00,31.45,31.49,31.42,31.49,289328.0,26.2287,26.262,26.2036,26.262,289328.0
2016-09-09 11:05:00,31.49,31.59,31.48,31.56,281815.0,26.262,26.3454,26.2537,26.3204,281815.0
2016-09-09 11:10:00,31.56,31.57,31.41,31.42,152294.0,26.3204,26.3287,26.1953,26.2036,152294.0
2016-09-09 11:15:00,31.42,31.42,31.3,31.3,140005.0,26.2036,26.2036,26.1036,26.1036,140005.0
2016-09-09 11:20:00,31.3,31.33,31.26,31.3,95695.0,26.1036,26.1286,26.0702,26.1036,95695.0
2016-09-09 11:25:00,31.3,31.4,31.3,31.38,294830.0,26.1036,26.187,26.1036,26.1703,294830.0
2016-09-09 11:30:00,31.39,31.44,31.35,31.4,109695.0,26.1786,26.2203,26.1453,26.187,109695.0
2016-09-09 11:35:00,31.4,31.45,31.39,31.4,85633.0,26.187,26.2287,26.1786,26.187,85633.0
2016-09-09 11:40:00,31.4,31.42,31.35,31.38,103090.0,26.187,26.2036,26.1453,26.1703,103090.0
2016-09-09 11:45:00,31.39,31.49,31.35,31.48,136881.0,26.1786,26.262,26.1453,26.2537,136881.0
2016-09-09 11:50:00,31.48,31.56,31.47,31.54,117160.0,26.2537,26.3204,26.2453,26.3037,117160.0
2016-09-09 11:55:00,31.54,31.6,31.51,31.6,156671.0,26.3037,26.3538,26.2787,26.3538,156671.0
2016-09-09 12:00:00,31.6,31.6,31.53,31.55,143671.0,26.3538,26.3538,26.2954,26.3121,143671.0
2016-09-09 12:05:00,31.54,31.55,31.47,31.51,123828.0,26.3037,26.3121,26.2453,26.2787,123828.0
2016-09-09 12:10:00,31.51,31.56,31.51,31.54,131006.0,26.2787,26.3204,26.2787,26.3037,131006.0
2016-09-09 12:15:00,31.54,31.54,31.44,31.46,74867.0,26.3037,26.3037,26.2203,26.237,74867.0
2016-09-09 12:20:00,31.45,31.5,31.45,31.5,153569.0,26.2287,26.2704,26.2287,26.2704,153569.0
2016-09-09 12:25:00,31.5,31.5,31.48,31.5,39793.0,26.2704,26.2704,26.2537,26.2704,39793.0
2016-09-09 12:30:00,31.5,31.57,31.48,31.57,124586.0,26.2704,26.3287,26.2537,26.3287,124586.0
2016-09-09 12:35:00,31.57,31.59,31.56,31.58,64182.0,26.3287,26.3454,26.3204,26.3371,64182.0
2016-09-09 12:40:00,31.58,31.6,31.56,31.57,59208.0,26.3371,26.3538,26.3204,26.3287,59208.0
2016-09-09 12:45:00,31.57,31.59,31.56,31.58,62193.0,26.3287,26.3454,26.3204,26.3371,62193.0
2016-09-09 12:50:00,31.58,31.61,31.57,31.6,99542.0,26.3371,26.3621,26.3287,26.3538,99542.0
2016-09-09 12:55:00,31.6,31.61,31.58,31.6,80022.0,26.3538,26.3621,26.3371,26.3538,80022.0
2016-09-09 13:00:00,31.6,31.63,31.58,31.61,167474.0,26.3538,26.3788,26.3371,26.3621,167474.0
2016-09-09 13:05:00,31.61,31.64,31.6,31.64,162219.0,26.3621,26.3871,26.3538,26.3871,162219.0
2016-09-09 13:10:00,31.63,31.7,31.61,31.7,215456.0,26.3788,26.4372,26.3621,26.4372,215456.0
2016-09-09 13:15:00,31.7,31.77,31.68,31.76,138691.0,26.4372,26.4955,26.4205,26.4872,138691.0
2016-09-09 13:20:00,31.76,31.79,31.71,31.79,122181.0,26.4872,26.5122,26.4455,26.5122,122181.0
2016-09-09 13:25:00,31.79,31.86,31.76,31.85,120658.0,26.5122,26.5706,26.4872,26.5623,120658.0
2016-09-09 13:30:00,31.87,31.91,31.83,31.83,226871.0,26.5789,26.6123,26.5456,26.5456,226871.0
2016-09-09 13:35:00,31.84,31.85,31.74,31.77,194133.0,26.5539,26.5623,26.4705,26.4955,194133.0
2016-09-09 13:40:00,31.78,31.78,31.7,31.71,149518.0,26.5039,26.5039,26.4372,26.4455,149518.0
2016-09-09 13:45:00,31.71,31.77,31.7,31.75,97482.0,26.4455,26.4955,26.4372,26.4789,97482.0
2016-09-09 13:50:00,31.75,31.78,31.73,31.78,172097.0,26.4789,26.5039,26.4622,26.5039,172097.0
2016-09-09 13:55:00,31.78,31.85,31.77,31.84,153284.0,26.5039,26.5623,26.4955,26.5539,153284.0
2016-09-09 14:00:00,31.85,31.85,31.72,31.75,123072.0,26.5623,26.5623,26.4538,26.4789,123072.0
2016-09-09 14:05:00,31.75,31.75,31.64,31.65,113790.0,26.4789,26.4789,26.3871,26.3955,113790.0
2016-09-09 14:10:00,31.65,31.69,31.65,31.69,100743.0,26.3955,26.4288,26.3955,26.4288,100743.0
2016-09-09 14:15:00,31.69,31.7,31.66,31.68,106830.0,26.4288,26.4372,26.4038,26.4205,106830.0
2016-09-09 14:20:00,31.67,31.68,31.66,31.68,80154.0,26.4121,26.4205,26.4038,26.4205,80154.0
2016-09-09 14:25:00,31.68,31.74,31.67,31.73,119181.0,26.4205,26.4705,26.4121,26.4622,119181.0
2016-09-09 14:30:00,31.74,31.8,31.73,31.78,121729.0,26.4705,26.5206,26.4622,26.5039,121729.0
2016-09-09 14:35:00,31.78,31.79,31.75,31.78,67906.0,26.5039,26.5122,26.4789,26.5039,67906.0
2016-09-09 14:40:00,31.78,31.82,31.78,31.81,105517.0,26.5039,26.5372,26.5039,26.5289,105517.0
2016-09-09 14:45:00,31.82,31.82,31.73,31.74,158790.0,26.5372,26.5372,26.4622,26.4705,158790.0
2016-09-09 14:50:00,31.74,31.8,31.74,31.8,78938.0,26.4705,26.5206,26.4705,26.5206,78938.0
2016-09-09 14:55:00,31.8,31.87,31.79,31.83,213624.0,26.5206,26.5789,26.5122,26.5456,213624.0
2016-09-09 15:00:00,31.82,31.86,31.76,31.76,154969.0,26.5372,26.5706,26.4872,26.4872,154969.0
2016-09-09 15:05:00,31.76,31.77,31.75,31.76,106773.0,26.4872,26.4955,26.4789,26.4872,106773.0
2016-09-09 15:10:00,31.76,31.77,31.69,31.73,144931.0,26.4872,26.4955,26.4288,26.4622,144931.0
2016-09-09 15:15:00,31.73,31.77,31.72,31.75,151427.0,26.4622,26.4955,26.4538,26.4789,151427.0
2016-09-09 15:20:00,31.75,31.77,31.74,31.77,138090.0,26.4789,26.4955,26.4705,26.4955,138090.0
2016-09-09 15:25:00,31.77,31.78,31.72,31.75,163994.0,26.4955,26.5039,26.4538,26.4789,163994.0
2016-09-09 15:30:00,31.75,31.75,31.69,31.69,143029.0,26.4789,26.4789,26.4288,26.4288,143029.0
2016-09-09 15:35:00,31.69,31.7,31.51,31.53,300088.0,26.4288,26.4372,26.2787,26.2954,300088.0
2016-09-09 15:40:00,31.53,31.58,31.47,31.51,356929.0,26.2954,26.3371,26.2453,26.2787,356929.0
2016-09-09 15:45:00,31.51,31.55,31.49,31.52,381176.0,26.2787,26.3121,26.262,26.287,381176.0
2016-09-09 15:50:00,31.52,31.59,31.52,31.57,468092.0,26.287,26.3454,26.287,26.3287,468092.0
2016-09-09 15:55:00,31.57,31.57,31.49,31.51,888929.0,26.3287,26.3287,26.262,26.2787,888929.0
2016-09-12 09:30:00,31.41,31.53,31.18,31.18,433105.0,26.1953,26.2954,26.0035,26.0035,433105.0
2016-09-12 09:35:00,31.19,31.3,31.06,31.1,432858.0,26.0118,26.1036,25.9034,25.9368,432858.0
2016-09-12 09:40:00,31.1,31.18,31.06,31.13,221966.0,25.9368,26.0035,25.9034,25.9618,221966.0
2016-09-12 09:45:00,31.11,31.18,30.95,30.95,604843.0,25.9451,26.0035,25.8117,25.8117,604843.0
2016-09-12 09:50:00,30.95,30.99,30.76,30.97,339827.0,25.8117,25.845,25.6532,25.8284,339827.0
2016-09-12 09:55:00,30.97,31.03,30.86,30.86,254944.0,25.8284,25.8784,25.7366,25.7366,254944.0
2016-09-12 10:00:00,30.87,30.92,30.86,30.9,226898.0,25.745,25.7867,25.7366,25.77,226898.0
2016-09-12 10:05:00,30.91,30.94,30.86,30.9,278555.0,25.7783,25.8033,25.7366,25.77,278555.0
2016-09-12 10:10:00,30.9,31.0,30.88,30.93,177134.0,25.77,25.8534,25.7533,25.795,177134.0
2016-09-12 10:15:00,30.92,30.96,30.91,30.92,108054.0,25.7867,25.82,25.7783,25.7867,108054.0
2016-09-12 10:20:00,30.91,30.97,30.89,30.9,205754.0,25.7783,25.8284,25.7616,25.77,205754.0
2016-09-12 10:25:00,30.89,31.04,30.89,31.04,173344.0,25.7616,25.8867,25.7616,25.8867,173344.0
2016-09-12 10:30:00,31.03,31.05,30.99,31.02,460194.0,25.8784,25.8951,25.845,25.87,460194.0
2016-09-12 10:35:00,31.02,31.03,30.94,30.95,115444.0,25.87,25.8784,25.8033,25.8117,115444.0
2016-09-12 10:40:00,30.94,31.01,30.94,30.98,370119.0,25.8033,25.8617,25.8033,25.8367,370119.0
2016-09-12 10:45:00,30.98,30.98,30.73,30.73,387571.0,25.8367,25.8367,25.6282,25.6282,387571.0
2016-09-12 10:50:00,30.73,30.75,30.7,30.7,167304.0,25.6282,25.6449,25.6032,25.6032,167304.0
2016-09-12 10:55:00,30.71,30.94,30.7,30.8,403112.0,25.6115,25.8033,25.6032,25.6866,403112.0
2016-09-12 11:00:00,30.8,30.81,30.74,30.75,263864.0,25.6866,25.6949,25.6365,25.6449,263864.0
2016-09-12 11:05:00,30.75,30.83,30.75,30.78,174764.0,25.6449,25.7116,25.6449,25.6699,174764.0
2016-09-12 11:10:00,30.78,30.84,30.76,30.84,160297.0,25.6699,25.7199,25.6532,25.7199,160297.0
2016-09-12 11:15:00,30.84,30.88,30.82,30.87,204296.0,25.7199,25.7533,25.7033,25.745,204296.0
2016-09-12 11:20:00,30.86,30.87,30.78,30.8,277156.0,25.7366,25.745,25.6699,25.6866,277156.0
2016-09-12 11:25:00,30.79,30.8,30.78,30.79,82102.0,25.6782,25.6866,25.6699,25.6782,82102.0
2016-09-12 11:30:00,30.79,30.87,30.76,30.87,242580.0,25.6782,25.745,25.6532,25.745,242580.0
2016-09-12 11:35:00,30.87,30.89,30.83,30.89,145842.0,25.745,25.7616,25.7116,25.7616,145842.0
2016-09-12 11:40:00,30.88,30.96,30.88,30.93,229150.0,25.7533,25.82,25.7533,25.795,229150.0
2016-09-12 11:45:00,30.93,30.97,30.92,30.93,456065.0,25.795,25.8284,25.7867,25.795,456065.0
2016-09-12 11:50:00,30.93,30.95,30.89,30.95,366789.0,25.795,25.8117,25.7616,25.8117,366789.0
2016-09-12 11:55:00,30.95,30.95,30.9,30.91,155679.0,25.8117,25.8117,25.77,25.7783,155679.0
2016-09-12 12:00:00,30.91,30.92,30.87,30.87,151579.0,25.7783,25.7867,25.745,25.745,151579.0
2016-09-12 12:05:00,30.88,30.89,30.86,30.87,93361.0,25.7533,25.7616,25.7366,25.745,93361.0
2016-09-12 12:10:00,30.87,30.89,30.85,30.85,132725.0,25.745,25.7616,25.7283,25.7283,132725.0
2016-09-12 12:15:00,30.85,30.86,30.84,30.84,103675.0,25.7283,25.7366,25.7199,25.7199,103675.0
2016-09-12 12:20:00,30.84,30.85,30.84,30.84,57446.0,25.7199,25.7283,25.7199,25.7199,57446.0
2016-09-12 12:25:00,30.84,30.85,30.76,30.81,228737.0,25.7199,25.7283,25.6532,25.6949,228737.0
2016-09-12 12:30:00,30.81,30.83,30.79,30.8,131395.0,25.6949,25.7116,25.6782,25.6866,131395.0
2016-09-12 12:35:00,30.81,30.88,30.8,30.87,147318.0,25.6949,25.7533,25.6866,25.745,147318.0
2016-09-12 12:40:00,30.88,30.88,30.84,30.85,105691.0,25.7533,25.7533,25.7199,25.7283,105691.0
2016-09-12 12:45:00,30.86,30.89,30.84,30.87,101828.0,25.7366,25.7616,25.7199,25.745,101828.0
2016-09-12 12:50:00,30.87,30.91,30.85,30.87,164457.0,25.745,25.7783,25.7283,25.745,164457.0
2016-09-12 12:55:00,30.87,30.91,30.87,30.88,88542.0,25.745,25.7783,25.745,25.7533,88542.0
2016-09-12 13:00:00,30.88,30.9,30.87,30.89,84119.0,25.7533,25.77,25.745,25.7616,84119.0
2016-09-12 13:05:00,30.89,30.9,30.85,30.89,107943.0,25.7616,25.77,25.7283,25.7616,107943.0
2016-09-12 13:10:00,30.89,30.91,30.85,30.91,151424.0,25.7616,25.7783,25.7283,25.7783,151424.0
2016-09-12 13:15:00,30.9,30.95,30.86,30.88,193911.0,25.77,25.8117,25.7366,25.7533,193911.0
2016-09-12 13:20:00,30.87,30.88,30.8,30.8,108708.0,25.745,25.7533,25.6866,25.6866,108708.0
2016-09-12 13:25:00,30.81,30.83,30.75,30.77,168482.0,25.6949,25.7116,25.6449,25.6616,168482.0
2016-09-12 13:30:00,30.77,30.79,30.75,30.78,133244.0,25.6616,25.6782,25.6449,25.6699,133244.0
2016-09-12 13:35:00,30.78,30.8,30.76,30.79,234202.0,25.6699,25.6866,25.6532,25.6782,234202.0
2016-09-12 13:40:00,30.79,30.81,30.75,30.78,124587.0,25.6782,25.6949,25.6449,25.6699,124587.0
2016-09-12 13:45:00,30.79,30.83,30.78,30.82,113501.0,25.6782,25.7116,25.6699,25.7033,113501.0
2016-09-12 13:50:00,30.82,30.83,30.71,30.73,299653.0,25.7033,25.7116,25.6115,25.6282,299653.0
2016-09-12 13:55:00,30.74,30.8,30.73,30.8,278722.0,25.6365,25.6866,25.6282,25.6866,278722.0
2016-09-12 14:00:00,30.8,30.86,30.78,30.85,206635.0,25.6866,25.7366,25.6699,25.7283,206635.0
2016-09-12 14:05:00,30.85,30.87,30.79,30.79,196482.0,25.7283,25.745,25.6782,25.6782,196482.0
2016-09-12 14:10:00,30.8,30.82,30.78,30.81,169940.0,25.6866,25.7033,25.6699,25.6949,169940.0
2016-09-12 14:15:00,30.81,30.88,30.8,30.87,263620.0,25.6949,25.7533,25.6866,25.745,263620.0
2016-09-12 14:20:00,30.87,30.93,30.86,30.93,256142.0,25.745,25.795,25.7366,25.795,256142.0
2016-09-12 14:25:00,30.92,30.93,30.87,30.91,336923.0,25.7867,25.795,25.745,25.7783,336923.0
2016-09-12 14:30:00,30.91,30.94,30.9,30.91,365793.0,25.7783,25.8033,25.77,25.7783,365793.0
2016-09-12 14:35:00,30.91,31.07,30.91,31.05,268183.0,25.7783,25.9117,25.7783,25.8951,268183.0
2016-09-12 14:40:00,31.05,31.09,31.0,31.07,189378.0,25.8951,25.9284,25.8534,25.9117,189378.0
2016-09-12 14:45:00,31.08,31.1,31.0,31.01,226000.0,25.9201,25.9368,25.8534,25.8617,226000.0
2016-09-12 14:50:00,31.01,31.03,30.98,30.99,294279.0,25.8617,25.8784,25.8367,25.845,294279.0
2016-09-12 14:55:00,30.99,31.01,30.96,30.96,179683.0,25.845,25.8617,25.82,25.82,179683.0
2016-09-12 15:00:00,30.96,30.99,30.91,30.93,229179.0,25.82,25.845,25.7783,25.795,229179.0
2016-09-12 15:05:00,30.92,30.95,30.91,30.95,221378.0,25.7867,25.8117,25.7783,25.8117,221378.0
2016-09-12 15:10:00,30.95,30.98,30.93,30.93,277342.0,25.8117,25.8367,25.795,25.795,277342.0
2016-09-12 15:15:00,30.94,30.94,30.89,30.92,208298.0,25.8033,25.8033,25.7616,25.7867,208298.0
2016-09-12 15:20:00,30.92,30.93,30.89,30.92,212192.0,25.7867,25.795,25.7616,25.7867,212192.0
2016-09-12 15:25:00,30.93,31.0,30.92,30.96,335710.0,25.795,25.8534,25.7867,25.82,335710.0
2016-09-12 15:30:00,30.96,30.97,30.91,30.96,336003.0,25.82,25.8284,25.7783,25.82,336003.0
2016-09-12 15:35:00,30.96,30.99,30.91,30.93,323739.0,25.82,25.845,25.7783,25.795,323739.0
2016-09-12 15:40:00,30.94,30.95,30.89,30.9,266682.0,25.8033,25.8117,25.7616,25.77,266682.0
2016-09-12 15:45:00,30.9,30.96,30.9,30.93,344478.0,25.77,25.82,25.77,25.795,344478.0
2016-09-12 15:50:00,30.93,30.99,30.89,30.96,597195.0,25.795,25.845,25.7616,25.82,597195.0
2016-09-12 15:55:00,30.96,30.97,30.87,30.89,1075642.0,25.82,25.8284,25.745,25.7616,1075642.0
2016-09-13 09:30:00,30.81,30.82,30.53,30.54,357385.0,25.6949,25.7033,25.4614,25.4697,357385.0
2016-09-13 09:35:00,30.55,30.6,30.51,30.6,283058.0,25.4781,25.5198,25.4447,25.5198,283058.0
2016-09-13 09:40:00,30.6,30.68,30.57,30.57,180961.0,25.5198,25.5865,25.4948,25.4948,180961.0
2016-09-13 09:45:00,30.57,30.58,30.45,30.54,273404.0,25.4948,25.5031,25.3947,25.4697,273404.0
2016-09-13 09:50:00,30.55,30.59,30.49,30.54,188574.0,25.4781,25.5114,25.428,25.4697,188574.0
2016-09-13 09:55:00,30.54,30.59,30.48,30.54,236125.0,25.4697,25.5114,25.4197,25.4697,236125.0
2016-09-13 10:00:00,30.53,30.62,30.51,30.61,246902.0,25.4614,25.5365,25.4447,25.5281,246902.0
2016-09-13 10:05:00,30.61,30.67,30.6,30.62,124323.0,25.5281,25.5782,25.5198,25.5365,124323.0
2016-09-13 10:10:00,30.62,30.7,30.61,30.67,111009.0,25.5365,25.6032,25.5281,25.5782,111009.0
2016-09-13 10:15:00,30.67,30.79,30.66,30.73,119844.0,25.5782,25.6782,25.5698,25.6282,119844.0
2016-09-13 10:20:00,30.74,30.74,30.66,30.7,71008.0,25.6365,25.6365,25.5698,25.6032,71008.0
2016-09-13 10:25:00,30.69,30.74,30.68,30.72,123487.0,25.5948,25.6365,25.5865,25.6199,123487.0
2016-09-13 10:30:00,30.73,30.8,30.7,30.79,121842.0,25.6282,25.6866,25.6032,25.6782,121842.0
2016-09-13 10:35:00,30.78,30.82,30.78,30.82,84767.0,25.6699,25.7033,25.6699,25.7033,84767.0
2016-09-13 10:40:00,30.82,30.89,30.81,30.87,144252.0,25.7033,25.7616,25.6949,25.745,144252.0
2016-09-13 10:45:00,30.86,30.88,30.8,30.82,100527.0,25.7366,25.7533,25.6866,25.7033,100527.0
2016-09-13 10:50:00,30.81,30.83,30.78,30.8,72035.0,25.6949,25.7116,25.6699,25.6866,72035.0
2016-09-13 10:55:00,30.81,30.85,30.76,30.84,90077.0,25.6949,25.7283,25.6532,25.7199,90077.0
2016-09-13 11:00:00,30.85,30.93,30.83,30.91,207429.0,25.7283,25.795,25.7116,25.7783,207429.0
2016-09-13 11:05:00,30.91,30.94,30.9,30.92,113040.0,25.7783,25.8033,25.77,25.7867,113040.0
2016-09-13 11:10:00,30.93,30.93,30.89,30.91,137625.0,25.795,25.795,25.7616,25.7783,137625.0
2016-09-13 11:15:00,30.91,30.98,30.9,30.96,176529.0,25.7783,25.8367,25.77,25.82,176529.0
2016-09-13 11:20:00,30.96,31.0,30.93,30.94,167583.0,25.82,25.8534,25.795,25.8033,167583.0
2016-09-13 11:25:00,30.95,30.95,30.9,30.9,73189.0,25.8117,25.8117,25.77,25.77,73189.0
2016-09-13 11:30:00,30.9,30.92,30.87,30.89,120781.0,25.77,25.7867,25.745,25.7616,120781.0
2016-09-13 11:35:00,30.89,30.9,30.84,30.89,147675.0,25.7616,25.77,25.7199,25.7616,147675.0
2016-09-13 11:40:00,30.89,30.89,30.82,30.87,197057.0,25.7616,25.7616,25.7033,25.745,197057.0
2016-09-13 11:45:00,30.88,30.89,30.8,30.83,101946.0,25.7533,25.7616,25.6866,25.7116,101946.0
2016-09-13 11:50:00,30.83,30.88,30.82,30.87,98670.0,25.7116,25.7533,25.7033,25.745,98670.0
2016-09-13 11:55:00,30.86,30.87,30.81,30.83,72393.0,25.7366,25.745,25.6949,25.7116,72393.0
2016-09-13 12:00:00,30.84,30.88,30.83,30.83,106565.0,25.7199,25.7533,25.7116,25.7116,106565.0
2016-09-13 12:05:00,30.83,30.88,30.83,30.87,63281.0,25.7116,25.7533,25.7116,25.745,63281.0
2016-09-13 12:10:00,30.86,30.9,30.86,30.88,90007.0,25.7366,25.77,25.7366,25.7533,90007.0
2016-09-13 12:15:00,30.88,30.89,30.84,30.87,76503.0,25.7533,25.7616,25.7199,25.745,76503.0
2016-09-13 12:20:00,30.87,30.88,30.84,30.86,121825.0,25.745,25.7533,25.7199,25.7366,121825.0
2016-09-13 12:25:00,30.87,30.88,30.86,30.88,79026.0,25.745,25.7533,25.7366,25.7533,79026.0
2016-09-13 12:30:00,30.88,30.88,30.83,30.83,67734.0,25.7533,25.7533,25.7116,25.7116,67734.0
2016-09-13 12:35:00,30.83,30.86,30.8,30.86,84483.0,25.7116,25.7366,25.6866,25.7366,84483.0
2016-09-13 12:40:00,30.86,30.87,30.8,30.82,108280.0,25.7366,25.745,25.6866,25.7033,108280.0
2016-09-13 12:45:00,30.82,30.82,30.8,30.8,39894.0,25.7033,25.7033,25.6866,25.6866,39894.0
2016-09-13 12:50:00,30.81,30.83,30.79,30.82,86665.0,25.6949,25.7116,25.6782,25.7033,86665.0
2016-09-13 12:55:00,30.82,30.83,30.78,30.8,51671.0,25.7033,25.7116,25.6699,25.6866,51671.0
2016-09-13 13:00:00,30.79,30.8,30.74,30.75,90973.0,25.6782,25.6866,25.6365,25.6449,90973.0
2016-09-13 13:05:00,30.75,30.8,30.73,30.8,63063.0,25.6449,25.6866,25.6282,25.6866,63063.0
2016-09-13 13:10:00,30.8,30.83,30.79,30.83,84364.0,25.6866,25.7116,25.6782,25.7116,84364.0
2016-09-13 13:15:00,30.83,30.88,30.83,30.86,177796.0,25.7116,25.7533,25.7116,25.7366,177796.0
2016-09-13 13:20:00,30.87,30.9,30.87,30.89,107602.0,25.745,25.77,25.745,25.7616,107602.0
2016-09-13 13:25:00,30.89,30.91,30.85,30.88,325096.0,25.7616,25.7783,25.7283,25.7533,325096.0
2016-09-13 13:30:00,30.89,30.91,30.87,30.87,289519.0,25.7616,25.7783,25.745,25.745,289519.0
2016-09-13 13:35:00,30.87,30.88,30.81,30.82,189329.0,25.745,25.7533,25.6949,25.7033,189329.0
2016-09-13 13:40:00,30.82,30.84,30.77,30.78,79449.0,25.7033,25.7199,25.6616,25.6699,79449.0
2016-09-13 13:45:00,30.79,30.85,30.78,30.83,163179.0,25.6782,25.7283,25.6699,25.7116,163179.0
2016-09-13 13:50:00,30.82,30.83,30.76,30.8,144713.0,25.7033,25.7116,25.6532,25.6866,144713.0
2016-09-13 13:55:00,30.8,30.81,30.76,30.81,94270.0,25.6866,25.6949,25.6532,25.6949,94270.0
2016-09-13 14:00:00,30.8,30.83,30.78,30.83,89258.0,25.6866,25.7116,25.6699,25.7116,89258.0
2016-09-13 14:05:00,30.83,30.86,30.82,30.85,143791.0,25.7116,25.7366,25.7033,25.7283,143791.0
2016-09-13 14:10:00,30.85,30.85,30.82,30.84,138477.0,25.7283,25.7283,25.7033,25.7199,138477.0
2016-09-13 14:15:00,30.83,30.84,30.81,30.81,51476.0,25.7116,25.7199,25.6949,25.6949,51476.0
2016-09-13 14:20:00,30.81,30.83,30.81,30.82,153434.0,25.6949,25.7116,25.6949,25.7033,153434.0
2016-09-13 14:25:00,30.82,30.83,30.81,30.82,178726.0,25.7033,25.7116,25.6949,25.7033,178726.0
2016-09-13 14:30:00,30.82,30.84,30.79,30.8,172282.0,25.7033,25.7199,25.6782,25.6866,172282.0
2016-09-13 14:35:00,30.8,30.85,30.8,30.85,92677.0,25.6866,25.7283,25.6866,25.7283,92677.0
2016-09-13 14:40:00,30.85,30.89,30.84,30.89,222865.0,25.7283,25.7616,25.7199,25.7616,222865.0
2016-09-13 14:45:00,30.88,30.91,30.88,30.9,193947.0,25.7533,25.7783,25.7533,25.77,193947.0
2016-09-13 14:50:00,30.89,30.9,30.86,30.87,119196.0,25.7616,25.77,25.7366,25.745,119196.0
2016-09-13 14:55:00,30.87,30.87,30.85,30.85,149255.0,25.745,25.745,25.7283,25.7283,149255.0
2016-09-13 15:00:00,30.85,30.9,30.84,30.87,284921.0,25.7283,25.77,25.7199,25.745,284921.0
2016-09-13 15:05:00,30.87,30.89,30.86,30.89,126501.0,25.745,25.7616,25.7366,25.7616,126501.0
2016-09-13 15:10:00,30.89,30.91,30.85,30.85,192879.0,25.7616,25.7783,25.7283,25.7283,192879.0
2016-09-13 15:15:00,30.86,30.98,30.85,30.94,288525.0,25.7366,25.8367,25.7283,25.8033,288525.0
2016-09-13 15:20:00,30.94,31.02,30.93,31.0,413609.0,25.8033,25.87,25.795,25.8534,413609.0
2016-09-13 15:25:00,31.0,31.05,30.96,31.0,201855.0,25.8534,25.8951,25.82,25.8534,201855.0
2016-09-13 15:30:00,31.01,31.1,30.99,31.09,286673.0,25.8617,25.9368,25.845,25.9284,286673.0
2016-09-13 15:35:00,31.08,31.15,31.06,31.15,422272.0,25.9201,25.9785,25.9034,25.9785,422272.0
2016-09-13 15:40:00,31.15,31.16,31.01,31.02,282829.0,25.9785,25.9868,25.8617,25.87,282829.0
2016-09-13 15:45:00,31.01,31.02,30.93,30.96,301169.0,25.8617,25.87,25.795,25.82,301169.0
2016-09-13 15:50:00,30.96,31.03,30.96,31.03,463127.0,25.82,25.8784,25.82,25.8784,463127.0
2016-09-13 15:55:00,31.02,31.03,30.95,30.95,579074.0,25.87,25.8784,25.8117,25.8117,579074.0
2016-09-14 09:30:00,30.95,30.98,30.75,30.79,240645.0,25.8117,25.8367,25.6449,25.6782,240645.0
2016-09-14 09:35:00,30.79,30.85,30.76,30.81,190949.0,25.6782,25.7283,25.6532,25.6949,190949.0
2016-09-14 09:40:00,30.81,30.91,30.78,30.84,309263.0,25.6949,25.7783,25.6699,25.7199,309263.0
2016-09-14 09:45:00,30.85,30.98,30.84,30.86,177781.0,25.7283,25.8367,25.7199,25.7366,177781.0
2016-09-14 09:50:00,30.86,30.88,30.81,30.85,150104.0,25.7366,25.7533,25.6949,25.7283,150104.0
2016-09-14 09:55:00,30.85,30.88,30.79,30.86,126051.0,25.7283,25.7533,25.6782,25.7366,126051.0
2016-09-14 10:00:00,30.86,30.91,30.85,30.9,91174.0,25.7366,25.7783,25.7283,25.77,91174.0
2016-09-14 10:05:00,30.9,30.96,30.88,30.88,128920.0,25.77,25.82,25.7533,25.7533,128920.0
2016-09-14 10:10:00,30.88,30.93,30.85,30.92,101908.0,25.7533,25.795,25.7283,25.7867,101908.0
2016-09-14 10:15:00,30.92,30.95,30.89,30.95,87736.0,25.7867,25.8117,25.7616,25.8117,87736.0
2016-09-14 10:20:00,30.95,31.04,30.94,31.04,120076.0,25.8117,25.8867,25.8033,25.8867,120076.0
2016-09-14 10:25:00,31.03,31.06,31.0,31.06,145616.0,25.8784,25.9034,25.8534,25.9034,145616.0
2016-09-14 10:30:00,31.06,31.09,30.94,30.96,123805.0,25.9034,25.9284,25.8033,25.82,123805.0
2016-09-14 10:35:00,30.96,31.01,30.95,30.98,143907.0,25.82,25.8617,25.8117,25.8367,143907.0
2016-09-14 10:40:00,30.98,30.99,30.89,30.94,231571.0,25.8367,25.845,25.7616,25.8033,231571.0
2016-09-14 10:45:00,30.93,30.96,30.92,30.93,84478.0,25.795,25.82,25.7867,25.795,84478.0
2016-09-14 10:50:00,30.92,30.95,30.92,30.95,85825.0,25.7867,25.8117,25.7867,25.8117,85825.0
2016-09-14 10:55:00,30.95,30.96,30.88,30.91,77111.0,25.8117,25.82,25.7533,25.7783,77111.0
2016-09-14 11:00:00,30.9,30.95,30.89,30.92,94568.0,25.77,25.8117,25.7616,25.7867,94568.0
2016-09-14 11:05:00,30.92,30.98,30.91,30.98,138044.0,25.7867,25.8367,25.7783,25.8367,138044.0
2016-09-14 11:10:00,30.97,31.0,30.91,30.99,125822.0,25.8284,25.8534,25.7783,25.845,125822.0
2016-09-14 11:15:00,30.99,31.02,30.97,30.98,109567.0,25.845,25.87,25.8284,25.8367,109567.0
2016-09-14 11:20:00,30.98,31.03,30.97,31.02,124192.0,25.8367,25.8784,25.8284,25.87,124192.0
2016-09-14 11:25:00,31.03,31.06,31.0,31.05,227891.0,25.8784,25.9034,25.8534,25.8951,227891.0
2016-09-14 11:30:00,31.04,31.04,30.95,30.99,136822.0,25.8867,25.8867,25.8117,25.845,136822.0
2016-09-14 11:35:00,30.98,31.06,30.98,31.05,89797.0,25.8367,25.9034,25.8367,25.8951,89797.0
2016-09-14 11:40:00,31.05,31.06,31.03,31.05,50614.0,25.8951,25.9034,25.8784,25.8951,50614.0
2016-09-14 11:45:00,31.06,31.07,31.04,31.07,67553.0,25.9034,25.9117,25.8867,25.9117,67553.0
2016-09-14 11:50:00,31.06,31.08,31.05,31.05,49896.0,25.9034,25.9201,25.8951,25.8951,49896.0
2016-09-14 11:55:00,31.05,31.09,31.05,31.06,108414.0,25.8951,25.9284,25.8951,25.9034,108414.0
2016-09-14 12:00:00,31.06,31.07,31.02,31.03,97790.0,25.9034,25.9117,25.87,25.8784,97790.0
2016-09-14 12:05:00,31.03,31.07,31.03,31.06,87741.0,25.8784,25.9117,25.8784,25.9034,87741.0
2016-09-14 12:10:00,31.05,31.08,31.05,31.05,61304.0,25.8951,25.9201,25.8951,25.8951,61304.0
2016-09-14 12:15:00,31.05,31.11,31.05,31.09,81215.0,25.8951,25.9451,25.8951,25.9284,81215.0
2016-09-14 12:20:00,31.09,31.1,31.05,31.06,38456.0,25.9284,25.9368,25.8951,25.9034,38456.0
2016-09-14 12:25:00,31.06,31.07,31.04,31.05,41945.0,25.9034,25.9117,25.8867,25.8951,41945.0
2016-09-14 12:30:00,31.04,31.05,31.02,31.02,28942.0,25.8867,25.8951,25.87,25.87,28942.0
2016-09-14 12:35:00,31.02,31.03,31.01,31.01,49678.0,25.87,25.8784,25.8617,25.8617,49678.0
2016-09-14 12:40:00,31.01,31.01,30.95,30.95,61629.0,25.8617,25.8617,25.8117,25.8117,61629.0
2016-09-14 12:45:00,30.96,30.99,30.94,30.95,83332.0,25.82,25.845,25.8033,25.8117,83332.0
2016-09-14 12:50:00,30.95,31.0,30.94,30.97,52209.0,25.8117,25.8534,25.8033,25.8284,52209.0
2016-09-14 12:55:00,30.97,30.99,30.96,30.98,67170.0,25.8284,25.845,25.82,25.8367,67170.0
2016-09-14 13:00:00,30.98,30.99,30.97,30.99,35749.0,25.8367,25.845,25.8284,25.845,35749.0
2016-09-14 13:05:00,30.99,30.99,30.97,30.99,28521.0,25.845,25.845,25.8284,25.845,28521.0
2016-09-14 13:10:00,30.99,31.01,30.97,30.97,59321.0,25.845,25.8617,25.8284,25.8284,59321.0
2016-09-14 13:15:00,30.98,31.01,30.96,30.98,78563.0,25.8367,25.8617,25.82,25.8367,78563.0
2016-09-14 13:20:00,30.98,31.0,30.94,31.0,71968.0,25.8367,25.8534,25.8033,25.8534,71968.0
2016-09-14 13:25:00,31.0,31.01,30.96,30.96,53791.0,25.8534,25.8617,25.82,25.82,53791.0
2016-09-14 13:30:00,30.96,30.97,30.95,30.96,32547.0,25.82,25.8284,25.8117,25.82,32547.0
2016-09-14 13:35:00,30.97,30.97,30.94,30.96,85184.0,25.8284,25.8284,25.8033,25.82,85184.0
2016-09-14 13:40:00,30.96,30.96,30.92,30.93,75864.0,25.82,25.82,25.7867,25.795,75864.0
2016-09-14 13:45:00,30.92,30.94,30.9,30.91,53737.0,25.7867,25.8033,25.77,25.7783,53737.0
2016-09-14 13:50:00,30.9,30.91,30.87,30.9,87704.0,25.77,25.7783,25.745,25.77,87704.0
2016-09-14 13:55:00,30.89,30.9,30.86,30.87,38661.0,25.7616,25.77,25.7366,25.745,38661.0
2016-09-14 14:00:00,30.87,30.88,30.81,30.81,85108.0,25.745,25.7533,25.6949,25.6949,85108.0
2016-09-14 14:05:00,30.81,30.85,30.79,30.8,64533.0,25.6949,25.7283,25.6782,25.6866,64533.0
2016-09-14 14:10:00,30.8,30.8,30.75,30.77,68763.0,25.6866,25.6866,25.6449,25.6616,68763.0
2016-09-14 14:15:00,30.77,30.84,30.76,30.82,65416.0,25.6616,25.7199,25.6532,25.7033,65416.0
2016-09-14 14:20:00,30.81,30.82,30.76,30.81,87483.0,25.6949,25.7033,25.6532,25.6949,87483.0
2016-09-14 14:25:00,30.81,30.85,30.8,30.85,75132.0,25.6949,25.7283,25.6866,25.7283,75132.0
2016-09-14 14:30:00,30.85,30.89,30.84,30.87,116689.0,25.7283,25.7616,25.7199,25.745,116689.0
2016-09-14 14:35:00,30.87,30.93,30.87,30.88,133432.0,25.745,25.795,25.745,25.7533,133432.0
2016-09-14 14:40:00,30.88,30.91,30.88,30.88,85446.0,25.7533,25.7783,25.7533,25.7533,85446.0
2016-09-14 14:45:00,30.89,30.91,30.85,30.86,103821.0,25.7616,25.7783,25.7283,25.7366,103821.0
2016-09-14 14:50:00,30.86,30.89,30.84,30.84,57220.0,25.7366,25.7616,25.7199,25.7199,57220.0
2016-09-14 14:55:00,30.84,30.9,30.84,30.88,65196.0,25.7199,25.77,25.7199,25.7533,65196.0
2016-09-14 15:00:00,30.88,30.9,30.87,30.88,110180.0,25.7533,25.77,25.745,25.7533,110180.0
2016-09-14 15:05:00,30.89,30.89,30.84,30.84,87530.0,25.7616,25.7616,25.7199,25.7199,87530.0
2016-09-14 15:10:00,30.84,30.85,30.8,30.8,78195.0,25.7199,25.7283,25.6866,25.6866,78195.0
2016-09-14 15:15:00,30.8,30.82,30.77,30.77,83789.0,25.6866,25.7033,25.6616,25.6616,83789.0
2016-09-14 15:20:00,30.77,30.8,30.74,30.74,133782.0,25.6616,25.6866,25.6365,25.6365,133782.0
2016-09-14 15:25:00,30.74,30.76,30.72,30.74,238603.0,25.6365,25.6532,25.6199,25.6365,238603.0
2016-09-14 15:30:00,30.74,30.76,30.73,30.73,220526.0,25.6365,25.6532,25.6282,25.6282,220526.0
2016-09-14 15:35:00,30.74,30.75,30.66,30.71,202850.0,25.6365,25.6449,25.5698,25.6115,202850.0
2016-09-14 15:40:00,30.71,30.78,30.7,30.77,146395.0,25.6115,25.6699,25.6032,25.6616,146395.0
2016-09-14 15:45:00,30.76,30.77,30.74,30.76,186476.0,25.6532,25.6616,25.6365,25.6532,186476.0
2016-09-14 15:50:00,30.76,30.77,30.69,30.73,279416.0,25.6532,25.6616,25.5948,25.6282,279416.0
2016-09-14 15:55:00,30.72,30.74,30.67,30.71,712492.0,25.6199,25.6365,25.5782,25.6115,712492.0
2016-09-15 09:30:00,30.76,31.0,30.75,30.98,206694.0,25.6532,25.8534,25.6449,25.8367,206694.0
2016-09-15 09:35:00,30.98,31.05,30.64,30.64,180301.0,25.8367,25.8951,25.5531,25.5531,180301.0
2016-09-15 09:40:00,30.63,30.74,30.51,30.52,222803.0,25.5448,25.6365,25.4447,25.4531,222803.0
2016-09-15 09:45:00,30.52,30.64,30.52,30.59,169376.0,25.4531,25.5531,25.4531,25.5114,169376.0
2016-09-15 09:50:00,30.6,30.63,30.57,30.61,167793.0,25.5198,25.5448,25.4948,25.5281,167793.0
2016-09-15 09:55:00,30.62,30.63,30.46,30.55,294653.0,25.5365,25.5448,25.403,25.4781,294653.0
2016-09-15 10:00:00,30.56,30.64,30.55,30.62,150756.0,25.4864,25.5531,25.4781,25.5365,150756.0
2016-09-15 10:05:00,30.62,30.72,30.61,30.72,100211.0,25.5365,25.6199,25.5281,25.6199,100211.0
2016-09-15 10:10:00,30.72,30.81,30.7,30.81,262145.0,25.6199,25.6949,25.6032,25.6949,262145.0
2016-09-15 10:15:00,30.81,30.85,30.81,30.83,174183.0,25.6949,25.7283,25.6949,25.7116,174183.0
2016-09-15 10:20:00,30.83,30.91,30.75,30.89,365814.0,25.7116,25.7783,25.6449,25.7616,365814.0
2016-09-15 10:25:00,30.91,30.91,30.85,30.85,106682.0,25.7783,25.7783,25.7283,25.7283,106682.0
2016-09-15 10:30:00,30.85,30.88,30.84,30.86,154543.0,25.7283,25.7533,25.7199,25.7366,154543.0
2016-09-15 10:35:00,30.86,30.89,30.84,30.89,95590.0,25.7366,25.7616,25.7199,25.7616,95590.0
2016-09-15 10:40:00,30.89,30.91,30.87,30.87,67516.0,25.7616,25.7783,25.745,25.745,67516.0
2016-09-15 10:45:00,30.88,30.92,30.87,30.92,51004.0,25.7533,25.7867,25.745,25.7867,51004.0
2016-09-15 10:50:00,30.92,30.92,30.85,30.87,107479.0,25.7867,25.7867,25.7283,25.745,107479.0
2016-09-15 10:55:00,30.87,30.91,30.86,30.9,46335.0,25.745,25.7783,25.7366,25.77,46335.0
2016-09-15 11:00:00,30.91,30.91,30.87,30.9,53692.0,25.7783,25.7783,25.745,25.77,53692.0
2016-09-15 11:05:00,30.9,30.96,30.89,30.94,169354.0,25.77,25.82,25.7616,25.8033,169354.0
2016-09-15 11:10:00,30.94,30.97,30.93,30.95,70974.0,25.8033,25.8284,25.795,25.8117,70974.0
2016-09-15 11:15:00,30.96,30.97,30.94,30.94,45469.0,25.82,25.8284,25.8033,25.8033,45469.0
2016-09-15 11:20:00,30.94,31.02,30.94,31.0,69234.0,25.8033,25.87,25.8033,25.8534,69234.0
2016-09-15 11:25:00,31.0,31.01,30.95,30.96,94378.0,25.8534,25.8617,25.8117,25.82,94378.0
2016-09-15 11:30:00,30.96,30.98,30.95,30.95,75718.0,25.82,25.8367,25.8117,25.8117,75718.0
2016-09-15 11:35:00,30.96,30.96,30.95,30.95,16951.0,25.82,25.82,25.8117,25.8117,16951.0
2016-09-15 11:40:00,30.96,30.96,30.92,30.92,124602.0,25.82,25.82,25.7867,25.7867,124602.0
2016-09-15 11:45:00,30.93,30.93,30.87,30.89,72219.0,25.795,25.795,25.745,25.7616,72219.0
2016-09-15 11:50:00,30.9,30.97,30.9,30.96,52762.0,25.77,25.8284,25.77,25.82,52762.0
2016-09-15 11:55:00,30.95,30.96,30.84,30.85,80307.0,25.8117,25.82,25.7199,25.7283,80307.0
2016-09-15 12:00:00,30.84,30.9,30.83,30.87,67480.0,25.7199,25.77,25.7116,25.745,67480.0
2016-09-15 12:05:00,30.87,30.9,30.85,30.85,86643.0,25.745,25.77,25.7283,25.7283,86643.0
2016-09-15 12:10:00,30.86,30.95,30.85,30.93,110419.0,25.7366,25.8117,25.7283,25.795,110419.0
2016-09-15 12:15:00,30.93,30.96,30.91,30.93,52089.0,25.795,25.82,25.7783,25.795,52089.0
2016-09-15 12:20:00,30.93,30.96,30.91,30.96,127421.0,25.795,25.82,25.7783,25.82,127421.0
2016-09-15 12:25:00,30.95,30.96,30.91,30.93,49189.0,25.8117,25.82,25.7783,25.795,49189.0
2016-09-15 12:30:00,30.93,30.96,30.93,30.93,27788.0,25.795,25.82,25.795,25.795,27788.0
2016-09-15 12:35:00,30.93,30.94,30.87,30.87,103776.0,25.795,25.8033,25.745,25.745,103776.0
2016-09-15 12:40:00,30.88,30.88,30.82,30.82,31621.0,25.7533,25.7533,25.7033,25.7033,31621.0
2016-09-15 12:45:00,30.82,30.9,30.82,30.88,42587.0,25.7033,25.77,25.7033,25.7533,42587.0
2016-09-15 12:50:00,30.88,30.94,30.87,30.89,39173.0,25.7533,25.8033,25.745,25.7616,39173.0
2016-09-15 12:55:00,30.88,30.91,30.85,30.89,42092.0,25.7533,25.7783,25.7283,25.7616,42092.0
2016-09-15 13:00:00,30.89,30.92,30.88,30.89,66109.0,25.7616,25.7867,25.7533,25.7616,66109.0
2016-09-15 13:05:00,30.89,30.9,30.84,30.89,61675.0,25.7616,25.77,25.7199,25.7616,61675.0
2016-09-15 13:10:00,30.89,30.89,30.87,30.89,22024.0,25.7616,25.7616,25.745,25.7616,22024.0
2016-09-15 13:15:00,30.89,30.92,30.85,30.9,43583.0,25.7616,25.7867,25.7283,25.77,43583.0
2016-09-15 13:20:00,30.9,30.91,30.86,30.89,37694.0,25.77,25.7783,25.7366,25.7616,37694.0
2016-09-15 13:25:00,30.89,30.92,30.89,30.9,159660.0,25.7616,25.7867,25.7616,25.77,159660.0
2016-09-15 13:30:00,30.91,31.15,30.9,31.06,578469.0,25.7783,25.9785,25.77,25.9034,578469.0
2016-09-15 13:35:00,31.05,31.13,31.04,31.07,138389.0,25.8951,25.9618,25.8867,25.9117,138389.0
2016-09-15 13:40:00,31.07,31.17,31.06,31.15,127235.0,25.9117,25.9951,25.9034,25.9785,127235.0
2016-09-15 13:45:00,31.15,31.16,31.11,31.14,99032.0,25.9785,25.9868,25.9451,25.9701,99032.0
2016-09-15 13:50:00,31.13,31.14,31.1,31.12,112524.0,25.9618,25.9701,25.9368,25.9534,112524.0
2016-09-15 13:55:00,31.12,31.13,31.04,31.05,180556.0,25.9534,25.9618,25.8867,25.8951,180556.0
2016-09-15 14:00:00,31.05,31.09,31.05,31.07,77485.0,25.8951,25.9284,25.8951,25.9117,77485.0
2016-09-15 14:05:00,31.06,31.08,31.05,31.07,71316.0,25.9034,25.9201,25.8951,25.9117,71316.0
2016-09-15 14:10:00,31.08,31.09,31.04,31.05,103430.0,25.9201,25.9284,25.8867,25.8951,103430.0
2016-09-15 14:15:00,31.06,31.14,31.06,31.14,209192.0,25.9034,25.9701,25.9034,25.9701,209192.0
2016-09-15 14:20:00,31.13,31.19,31.11,31.18,117096.0,25.9618,26.0118,25.9451,26.0035,117096.0
2016-09-15 14:25:00,31.18,31.19,31.16,31.19,73696.0,26.0035,26.0118,25.9868,26.0118,73696.0
2016-09-15 14:30:00,31.18,31.19,31.14,31.17,118060.0,26.0035,26.0118,25.9701,25.9951,118060.0
2016-09-15 14:35:00,31.17,31.22,31.16,31.19,141186.0,25.9951,26.0368,25.9868,26.0118,141186.0
2016-09-15 14:40:00,31.19,31.2,31.14,31.14,67905.0,26.0118,26.0202,25.9701,25.9701,67905.0
2016-09-15 14:45:00,31.15,31.16,31.1,31.15,97363.0,25.9785,25.9868,25.9368,25.9785,97363.0
2016-09-15 14:50:00,31.15,31.19,31.14,31.17,42329.0,25.9785,26.0118,25.9701,25.9951,42329.0
2016-09-15 14:55:00,31.16,31.22,31.16,31.19,62495.0,25.9868,26.0368,25.9868,26.0118,62495.0
2016-09-15 15:00:00,31.19,31.2,31.16,31.2,66346.0,26.0118,26.0202,25.9868,26.0202,66346.0
2016-09-15 15:05:00,31.2,31.23,31.19,31.21,121011.0,26.0202,26.0452,26.0118,26.0285,121011.0
2016-09-15 15:10:00,31.2,31.22,31.18,31.21,44398.0,26.0202,26.0368,26.0035,26.0285,44398.0
2016-09-15 15:15:00,31.21,31.21,31.18,31.21,120761.0,26.0285,26.0285,26.0035,26.0285,120761.0
2016-09-15 15:20:00,31.21,31.21,31.19,31.21,56742.0,26.0285,26.0285,26.0118,26.0285,56742.0
2016-09-15 15:25:00,31.2,31.23,31.19,31.23,102594.0,26.0202,26.0452,26.0118,26.0452,102594.0
2016-09-15 15:30:00,31.23,31.23,31.19,31.2,105018.0,26.0452,26.0452,26.0118,26.0202,105018.0
2016-09-15 15:35:00,31.2,31.27,31.2,31.26,98401.0,26.0202,26.0785,26.0202,26.0702,98401.0
2016-09-15 15:40:00,31.27,31.27,31.24,31.25,107030.0,26.0785,26.0785,26.0535,26.0619,107030.0
2016-09-15 15:45:00,31.25,31.26,31.22,31.23,205535.0,26.0619,26.0702,26.0368,26.0452,205535.0
2016-09-15 15:50:00,31.22,31.24,31.21,31.23,284736.0,26.0368,26.0535,26.0285,26.0452,284736.0
2016-09-15 15:55:00,31.22,31.26,31.22,31.26,471022.0,26.0368,26.0702,26.0368,26.0702,471022.0
2016-09-16 09:30:00,31.3,31.35,31.16,31.25,1330213.0,26.1036,26.1453,25.9868,26.0619,1330213.0
2016-09-16 09:35:00,31.25,31.25,31.12,31.21,216250.0,26.0619,26.0619,25.9534,26.0285,216250.0
2016-09-16 09:40:00,31.21,31.21,31.06,31.07,86893.0,26.0285,26.0285,25.9034,25.9117,86893.0
2016-09-16 09:45:00,31.07,31.07,30.91,30.92,143630.0,25.9117,25.9117,25.7783,25.7867,143630.0
2016-09-16 09:50:00,30.92,30.96,30.83,30.85,232185.0,25.7867,25.82,25.7116,25.7283,232185.0
2016-09-16 09:55:00,30.85,30.96,30.84,30.85,366160.0,25.7283,25.82,25.7199,25.7283,366160.0
2016-09-16 10:00:00,30.84,31.03,30.84,31.02,86797.0,25.7199,25.8784,25.7199,25.87,86797.0
2016-09-16 10:05:00,31.02,31.02,30.88,30.93,67831.0,25.87,25.87,25.7533,25.795,67831.0
2016-09-16 10:10:00,30.94,30.98,30.9,30.94,41739.0,25.8033,25.8367,25.77,25.8033,41739.0
2016-09-16 10:15:00,30.94,31.04,30.93,30.96,248299.0,25.8033,25.8867,25.795,25.82,248299.0
2016-09-16 10:20:00,30.96,31.06,30.96,30.98,122109.0,25.82,25.9034,25.82,25.8367,122109.0
2016-09-16 10:25:00,30.98,31.03,30.93,31.02,58135.0,25.8367,25.8784,25.795,25.87,58135.0
2016-09-16 10:30:00,31.01,31.03,30.97,31.01,63020.0,25.8617,25.8784,25.8284,25.8617,63020.0
2016-09-16 10:35:00,31.01,31.03,30.98,31.0,90920.0,25.8617,25.8784,25.8367,25.8534,90920.0
2016-09-16 10:40:00,30.99,31.01,30.96,30.96,55181.0,25.845,25.8617,25.82,25.82,55181.0
2016-09-16 10:45:00,30.96,31.02,30.96,31.02,52690.0,25.82,25.87,25.82,25.87,52690.0
2016-09-16 10:50:00,31.02,31.06,31.0,31.0,73677.0,25.87,25.9034,25.8534,25.8534,73677.0
2016-09-16 10:55:00,31.0,31.05,30.99,31.05,56923.0,25.8534,25.8951,25.845,25.8951,56923.0
2016-09-16 11:00:00,31.04,31.07,31.02,31.02,70102.0,25.8867,25.9117,25.87,25.87,70102.0
2016-09-16 11:05:00,31.02,31.08,31.0,31.05,127068.0,25.87,25.9201,25.8534,25.8951,127068.0
2016-09-16 11:10:00,31.05,31.06,31.0,31.0,79918.0,25.8951,25.9034,25.8534,25.8534,79918.0
2016-09-16 11:15:00,31.0,31.04,30.99,31.0,91496.0,25.8534,25.8867,25.845,25.8534,91496.0
2016-09-16 11:20:00,31.0,31.04,30.99,31.01,65343.0,25.8534,25.8867,25.845,25.8617,65343.0
2016-09-16 11:25:00,31.0,31.04,30.99,31.0,74259.0,25.8534,25.8867,25.845,25.8534,74259.0
2016-09-16 11:30:00,31.01,31.02,30.99,31.0,66787.0,25.8617,25.87,25.845,25.8534,66787.0
2016-09-16 11:35:00,31.0,31.06,31.0,31.05,79265.0,25.8534,25.9034,25.8534,25.8951,79265.0
2016-09-16 11:40:00,31.06,31.09,31.04,31.06,75454.0,25.9034,25.9284,25.8867,25.9034,75454.0
2016-09-16 11:45:00,31.06,31.12,31.05,31.11,46472.0,25.9034,25.9534,25.8951,25.9451,46472.0
2016-09-16 11:50:00,31.11,31.13,31.07,31.12,46787.0,25.9451,25.9618,25.9117,25.9534,46787.0
2016-09-16 11:55:00,31.11,31.11,31.05,31.05,91908.0,25.9451,25.9451,25.8951,25.8951,91908.0
2016-09-16 12:00:00,31.05,31.11,31.05,31.08,44033.0,25.8951,25.9451,25.8951,25.9201,44033.0
2016-09-16 12:05:00,31.08,31.11,31.05,31.08,83642.0,25.9201,25.9451,25.8951,25.9201,83642.0
2016-09-16 12:10:00,31.09,31.11,31.03,31.05,94711.0,25.9284,25.9451,25.8784,25.8951,94711.0
2016-09-16 12:15:00,31.05,31.1,31.04,31.07,61224.0,25.8951,25.9368,25.8867,25.9117,61224.0
2016-09-16 12:20:00,31.07,31.09,31.05,31.07,37590.0,25.9117,25.9284,25.8951,25.9117,37590.0
2016-09-16 12:25:00,31.08,31.09,31.04,31.05,51603.0,25.9201,25.9284,25.8867,25.8951,51603.0
2016-09-16 12:30:00,31.06,31.07,31.03,31.04,47548.0,25.9034,25.9117,25.8784,25.8867,47548.0
2016-09-16 12:35:00,31.05,31.07,31.03,31.03,58281.0,25.8951,25.9117,25.8784,25.8784,58281.0
2016-09-16 12:40:00,31.04,31.06,31.01,31.03,289797.0,25.8867,25.9034,25.8617,25.8784,289797.0
2016-09-16 12:45:00,31.02,31.05,31.02,31.02,57784.0,25.87,25.8951,25.87,25.87,57784.0
2016-09-16 12:50:00,31.01,31.05,31.0,31.03,24900.0,25.8617,25.8951,25.8534,25.8784,24900.0
2016-09-16 12:55:00,31.03,31.06,31.02,31.03,35165.0,25.8784,25.9034,25.87,25.8784,35165.0
2016-09-16 13:00:00,31.03,31.05,31.02,31.04,28799.0,25.8784,25.8951,25.87,25.8867,28799.0
2016-09-16 13:05:00,31.04,31.05,31.02,31.05,25921.0,25.8867,25.8951,25.87,25.8951,25921.0
2016-09-16 13:10:00,31.05,31.06,31.04,31.05,57818.0,25.8951,25.9034,25.8867,25.8951,57818.0
2016-09-16 13:15:00,31.05,31.06,31.03,31.05,47623.0,25.8951,25.9034,25.8784,25.8951,47623.0
2016-09-16 13:20:00,31.04,31.06,31.04,31.05,25366.0,25.8867,25.9034,25.8867,25.8951,25366.0
2016-09-16 13:25:00,31.05,31.06,31.04,31.05,27428.0,25.8951,25.9034,25.8867,25.8951,27428.0
2016-09-16 13:30:00,31.04,31.06,31.04,31.05,47344.0,25.8867,25.9034,25.8867,25.8951,47344.0
2016-09-16 13:35:00,31.05,31.05,30.98,30.98,81936.0,25.8951,25.8951,25.8367,25.8367,81936.0
2016-09-16 13:40:00,30.98,30.99,30.96,30.96,152265.0,25.8367,25.845,25.82,25.82,152265.0
2016-09-16 13:45:00,30.96,30.98,30.93,30.94,43744.0,25.82,25.8367,25.795,25.8033,43744.0
2016-09-16 13:50:00,30.93,30.95,30.91,30.92,65884.0,25.795,25.8117,25.7783,25.7867,65884.0
2016-09-16 13:55:00,30.91,30.93,30.9,30.92,40938.0,25.7783,25.795,25.77,25.7867,40938.0
2016-09-16 14:00:00,30.92,30.92,30.9,30.91,24765.0,25.7867,25.7867,25.77,25.7783,24765.0
2016-09-16 14:05:00,30.9,30.96,30.9,30.93,44622.0,25.77,25.82,25.77,25.795,44622.0
2016-09-16 14:10:00,30.93,30.94,30.9,30.92,53386.0,25.795,25.8033,25.77,25.7867,53386.0
2016-09-16 14:15:00,30.93,30.94,30.89,30.9,44979.0,25.795,25.8033,25.7616,25.77,44979.0
2016-09-16 14:20:00,30.91,30.91,30.88,30.88,36060.0,25.7783,25.7783,25.7533,25.7533,36060.0
2016-09-16 14:25:00,30.88,30.92,30.88,30.91,56659.0,25.7533,25.7867,25.7533,25.7783,56659.0
2016-09-16 14:30:00,30.91,30.93,30.88,30.88,49668.0,25.7783,25.795,25.7533,25.7533,49668.0
2016-09-16 14:35:00,30.88,30.92,30.88,30.88,45865.0,25.7533,25.7867,25.7533,25.7533,45865.0
2016-09-16 14:40:00,30.89,30.93,30.89,30.92,59232.0,25.7616,25.795,25.7616,25.7867,59232.0
2016-09-16 14:45:00,30.92,30.92,30.91,30.92,33301.0,25.7867,25.7867,25.7783,25.7867,33301.0
2016-09-16 14:50:00,30.91,30.92,30.91,30.91,28653.0,25.7783,25.7867,25.7783,25.7783,28653.0
2016-09-16 14:55:00,30.92,30.92,30.89,30.89,54138.0,25.7867,25.7867,25.7616,25.7616,54138.0
2016-09-16 15:00:00,30.9,30.94,30.89,30.94,39595.0,25.77,25.8033,25.7616,25.8033,39595.0
2016-09-16 15:05:00,30.94,30.97,30.94,30.95,68147.0,25.8033,25.8284,25.8033,25.8117,68147.0
2016-09-16 15:10:00,30.94,30.99,30.93,30.98,44664.0,25.8033,25.845,25.795,25.8367,44664.0
2016-09-16 15:15:00,30.98,31.03,30.97,31.02,84691.0,25.8367,25.8784,25.8284,25.87,84691.0
2016-09-16 15:20:00,31.02,31.03,31.0,31.0,58925.0,25.87,25.8784,25.8534,25.8534,58925.0
2016-09-16 15:25:00,31.01,31.04,31.0,31.04,37154.0,25.8617,25.8867,25.8534,25.8867,37154.0
2016-09-16 15:30:00,31.04,31.1,31.03,31.08,76177.0,25.8867,25.9368,25.8784,25.9201,76177.0
2016-09-16 15:35:00,31.08,31.09,31.05,31.07,83213.0,25.9201,25.9284,25.8951,25.9117,83213.0
2016-09-16 15:40:00,31.06,31.11,31.05,31.11,109533.0,25.9034,25.9451,25.8951,25.9451,109533.0
2016-09-16 15:45:00,31.11,31.15,31.1,31.11,168013.0,25.9451,25.9785,25.9368,25.9451,168013.0
2016-09-16 15:50:00,31.11,31.11,31.07,31.08,99334.0,25.9451,25.9451,25.9117,25.9201,99334.0
2016-09-16 15:55:00,31.08,31.1,31.06,31.07,407481.0,25.9201,25.9368,25.9034,25.9117,407481.0
2016-09-19 09:30:00,31.06,31.24,31.02,31.14,129916.0,25.9034,26.0535,25.87,25.9701,129916.0
2016-09-19 09:35:00,31.15,31.2,31.14,31.16,48616.0,25.9785,26.0202,25.9701,25.9868,48616.0
2016-09-19 09:40:00,31.16,31.16,31.08,31.11,54654.0,25.9868,25.9868,25.9201,25.9451,54654.0
2016-09-19 09:45:00,31.12,31.15,31.06,31.09,161784.0,25.9534,25.9785,25.9034,25.9284,161784.0
2016-09-19 09:50:00,31.09,31.14,31.04,31.13,183950.0,25.9284,25.9701,25.8867,25.9618,183950.0
2016-09-19 09:55:00,31.13,31.22,31.1,31.19,140967.0,25.9618,26.0368,25.9368,26.0118,140967.0
2016-09-19 10:00:00,31.19,31.27,31.15,31.22,319123.0,26.0118,26.0785,25.9785,26.0368,319123.0
2016-09-19 10:05:00,31.22,31.24,31.12,31.21,161549.0,26.0368,26.0535,25.9534,26.0285,161549.0
2016-09-19 10:10:00,31.21,31.24,31.17,31.17,103804.0,26.0285,26.0535,25.9951,25.9951,103804.0
2016-09-19 10:15:00,31.18,31.21,31.13,31.14,176337.0,26.0035,26.0285,25.9618,25.9701,176337.0
2016-09-19 10:20:00,31.14,31.16,31.12,31.14,100943.0,25.9701,25.9868,25.9534,25.9701,100943.0
2016-09-19 10:25:00,31.14,31.14,31.08,31.1,131867.0,25.9701,25.9701,25.9201,25.9368,131867.0
2016-09-19 10:30:00,31.1,31.14,31.07,31.08,80296.0,25.9368,25.9701,25.9117,25.9201,80296.0
2016-09-19 10:35:00,31.08,31.12,31.08,31.12,46730.0,25.9201,25.9534,25.9201,25.9534,46730.0
2016-09-19 10:40:00,31.12,31.12,31.04,31.07,255843.0,25.9534,25.9534,25.8867,25.9117,255843.0
2016-09-19 10:45:00,31.08,31.08,31.02,31.04,269935.0,25.9201,25.9201,25.87,25.8867,269935.0
2016-09-19 10:50:00,31.04,31.04,31.0,31.0,105869.0,25.8867,25.8867,25.8534,25.8534,105869.0
2016-09-19 10:55:00,31.01,31.01,30.96,31.0,57644.0,25.8617,25.8617,25.82,25.8534,57644.0
2016-09-19 11:00:00,31.0,31.01,30.94,30.97,147286.0,25.8534,25.8617,25.8033,25.8284,147286.0
2016-09-19 11:05:00,30.97,31.02,30.96,31.02,98391.0,25.8284,25.87,25.82,25.87,98391.0
2016-09-19 11:10:00,31.01,31.02,30.95,30.96,95948.0,25.8617,25.87,25.8117,25.82,95948.0
2016-09-19 11:15:00,30.97,31.0,30.96,30.96,54070.0,25.8284,25.8534,25.82,25.82,54070.0
2016-09-19 11:20:00,30.98,30.99,30.93,30.97,91924.0,25.8367,25.845,25.795,25.8284,91924.0
2016-09-19 11:25:00,30.97,31.02,30.96,30.97,62239.0,25.8284,25.87,25.82,25.8284,62239.0
2016-09-19 11:30:00,30.98,31.04,30.98,31.04,162671.0,25.8367,25.8867,25.8367,25.8867,162671.0
2016-09-19 11:35:00,31.03,31.05,30.97,30.97,70161.0,25.8784,25.8951,25.8284,25.8284,70161.0
2016-09-19 11:40:00,30.98,31.01,30.97,30.98,70581.0,25.8367,25.8617,25.8284,25.8367,70581.0
2016-09-19 11:45:00,30.98,31.02,30.96,31.01,63969.0,25.8367,25.87,25.82,25.8617,63969.0
2016-09-19 11:50:00,31.02,31.02,30.97,30.99,64843.0,25.87,25.87,25.8284,25.845,64843.0
2016-09-19 11:55:00,31.0,31.01,30.98,30.99,54932.0,25.8534,25.8617,25.8367,25.845,54932.0
2016-09-19 12:00:00,31.0,31.01,30.98,30.99,35463.0,25.8534,25.8617,25.8367,25.845,35463.0
2016-09-19 12:05:00,30.99,31.0,30.96,30.97,40697.0,25.845,25.8534,25.82,25.8284,40697.0
2016-09-19 12:10:00,30.98,30.98,30.89,30.9,85995.0,25.8367,25.8367,25.7616,25.77,85995.0
2016-09-19 12:15:00,30.91,30.92,30.84,30.89,140759.0,25.7783,25.7867,25.7199,25.7616,140759.0
2016-09-19 12:20:00,30.89,30.9,30.86,30.87,62873.0,25.7616,25.77,25.7366,25.745,62873.0
2016-09-19 12:25:00,30.87,30.88,30.85,30.85,55179.0,25.745,25.7533,25.7283,25.7283,55179.0
2016-09-19 12:30:00,30.85,30.87,30.83,30.87,58822.0,25.7283,25.745,25.7116,25.745,58822.0
2016-09-19 12:35:00,30.86,30.87,30.84,30.84,42242.0,25.7366,25.745,25.7199,25.7199,42242.0
2016-09-19 12:40:00,30.85,30.85,30.84,30.85,31267.0,25.7283,25.7283,25.7199,25.7283,31267.0
2016-09-19 12:45:00,30.84,30.85,30.82,30.83,54648.0,25.7199,25.7283,25.7033,25.7116,54648.0
2016-09-19 12:50:00,30.82,30.84,30.82,30.84,79568.0,25.7033,25.7199,25.7033,25.7199,79568.0
2016-09-19 12:55:00,30.83,30.86,30.82,30.85,107280.0,25.7116,25.7366,25.7033,25.7283,107280.0
2016-09-19 13:00:00,30.85,30.87,30.83,30.83,56111.0,25.7283,25.745,25.7116,25.7116,56111.0
2016-09-19 13:05:00,30.83,30.86,30.83,30.84,29794.0,25.7116,25.7366,25.7116,25.7199,29794.0
2016-09-19 13:10:00,30.84,30.84,30.81,30.81,46085.0,25.7199,25.7199,25.6949,25.6949,46085.0
2016-09-19 13:15:00,30.81,30.86,30.81,30.84,47970.0,25.6949,25.7366,25.6949,25.7199,47970.0
2016-09-19 13:20:00,30.84,30.85,30.81,30.82,68596.0,25.7199,25.7283,25.6949,25.7033,68596.0
2016-09-19 13:25:00,30.82,30.84,30.8,30.81,47569.0,25.7033,25.7199,25.6866,25.6949,47569.0
2016-09-19 13:30:00,30.82,30.83,30.79,30.8,55856.0,25.7033,25.7116,25.6782,25.6866,55856.0
2016-09-19 13:35:00,30.8,30.82,30.79,30.8,64890.0,25.6866,25.7033,25.6782,25.6866,64890.0
2016-09-19 13:40:00,30.8,30.82,30.79,30.82,42055.0,25.6866,25.7033,25.6782,25.7033,42055.0
2016-09-19 13:45:00,30.82,30.85,30.8,30.85,62393.0,25.7033,25.7283,25.6866,25.7283,62393.0
2016-09-19 13:50:00,30.83,30.84,30.8,30.83,50027.0,25.7116,25.7199,25.6866,25.7116,50027.0
2016-09-19 13:55:00,30.83,30.9,30.82,30.89,47792.0,25.7116,25.77,25.7033,25.7616,47792.0
2016-09-19 14:00:00,30.9,30.92,30.88,30.9,54668.0,25.77,25.7867,25.7533,25.77,54668.0
2016-09-19 14:05:00,30.89,30.92,30.87,30.87,60171.0,25.7616,25.7867,25.745,25.745,60171.0
2016-09-19 14:10:00,30.87,30.88,30.86,30.87,59805.0,25.745,25.7533,25.7366,25.745,59805.0
2016-09-19 14:15:00,30.88,30.91,30.87,30.89,50414.0,25.7533,25.7783,25.745,25.7616,50414.0
2016-09-19 14:20:00,30.89,30.9,30.87,30.88,46231.0,25.7616,25.77,25.745,25.7533,46231.0
2016-09-19 14:25:00,30.88,30.88,30.81,30.86,160776.0,25.7533,25.7533,25.6949,25.7366,160776.0
2016-09-19 14:30:00,30.85,30.89,30.85,30.87,52373.0,25.7283,25.7616,25.7283,25.745,52373.0
2016-09-19 14:35:00,30.88,30.88,30.86,30.87,100633.0,25.7533,25.7533,25.7366,25.745,100633.0
2016-09-19 14:40:00,30.86,30.88,30.85,30.85,63562.0,25.7366,25.7533,25.7283,25.7283,63562.0
2016-09-19 14:45:00,30.86,30.87,30.85,30.87,36767.0,25.7366,25.745,25.7283,25.745,36767.0
2016-09-19 14:50:00,30.87,30.87,30.83,30.84,72510.0,25.745,25.745,25.7116,25.7199,72510.0
2016-09-19 14:55:00,30.84,30.85,30.83,30.85,94632.0,25.7199,25.7283,25.7116,25.7283,94632.0
2016-09-19 15:00:00,30.85,30.85,30.81,30.81,77195.0,25.7283,25.7283,25.6949,25.6949,77195.0
2016-09-19 15:05:00,30.81,30.84,30.8,30.81,122830.0,25.6949,25.7199,25.6866,25.6949,122830.0
2016-09-19 15:10:00,30.8,30.81,30.79,30.8,107762.0,25.6866,25.6949,25.6782,25.6866,107762.0
2016-09-19 15:15:00,30.8,30.8,30.75,30.79,94590.0,25.6866,25.6866,25.6449,25.6782,94590.0
2016-09-19 15:20:00,30.79,30.83,30.78,30.83,45050.0,25.6782,25.7116,25.6699,25.7116,45050.0
2016-09-19 15:25:00,30.83,30.85,30.79,30.8,112655.0,25.7116,25.7283,25.6782,25.6866,112655.0
2016-09-19 15:30:00,30.8,30.82,30.75,30.78,94011.0,25.6866,25.7033,25.6449,25.6699,94011.0
2016-09-19 15:35:00,30.78,30.82,30.76,30.8,78170.0,25.6699,25.7033,25.6532,25.6866,78170.0
2016-09-19 15:40:00,30.79,30.82,30.78,30.81,82215.0,25.6782,25.7033,25.6699,25.6949,82215.0
2016-09-19 15:45:00,30.81,30.85,30.8,30.81,167680.0,25.6949,25.7283,25.6866,25.6949,167680.0
2016-09-19 15:50:00,30.81,30.81,30.77,30.8,211376.0,25.6949,25.6949,25.6616,25.6866,211376.0
2016-09-19 15:55:00,30.8,30.82,30.78,30.79,305195.0,25.6866,25.7033,25.6699,25.6782,305195.0
2016-09-20 09:30:00,30.95,31.14,30.93,31.04,237970.0,25.8117,25.9701,25.795,25.8867,237970.0
2016-09-20 09:35:00,31.03,31.11,31.0,31.08,250061.0,25.8784,25.9451,25.8534,25.9201,250061.0
2016-09-20 09:40:00,31.08,31.16,31.05,31.15,216100.0,25.9201,25.9868,25.8951,25.9785,216100.0
2016-09-20 09:45:00,31.15,31.23,31.13,31.16,218758.0,25.9785,26.0452,25.9618,25.9868,218758.0
2016-09-20 09:50:00,31.16,31.25,31.13,31.21,125186.0,25.9868,26.0619,25.9618,26.0285,125186.0
2016-09-20 09:55:00,31.22,31.28,31.21,31.26,243134.0,26.0368,26.0869,26.0285,26.0702,243134.0
2016-09-20 10:00:00,31.26,31.29,31.25,31.29,48236.0,26.0702,26.0952,26.0619,26.0952,48236.0
2016-09-20 10:05:00,31.29,31.29,31.23,31.28,205875.0,26.0952,26.0952,26.0452,26.0869,205875.0
2016-09-20 10:10:00,31.28,31.34,31.27,31.34,102121.0,26.0869,26.1369,26.0785,26.1369,102121.0
2016-09-20 10:15:00,31.34,31.38,31.3,31.31,112970.0,26.1369,26.1703,26.1036,26.1119,112970.0
2016-09-20 10:20:00,31.31,31.31,31.26,31.28,49417.0,26.1119,26.1119,26.0702,26.0869,49417.0
2016-09-20 10:25:00,31.27,31.29,31.23,31.23,76594.0,26.0785,26.0952,26.0452,26.0452,76594.0
2016-09-20 10:30:00,31.23,31.29,31.23,31.25,35907.0,26.0452,26.0952,26.0452,26.0619,35907.0
2016-09-20 10:35:00,31.25,31.25,31.18,31.21,54010.0,26.0619,26.0619,26.0035,26.0285,54010.0
2016-09-20 10:40:00,31.21,31.23,31.2,31.23,36377.0,26.0285,26.0452,26.0202,26.0452,36377.0
2016-09-20 10:45:00,31.23,31.25,31.18,31.25,33402.0,26.0452,26.0619,26.0035,26.0619,33402.0
2016-09-20 10:50:00,31.25,31.25,31.22,31.23,32071.0,26.0619,26.0619,26.0368,26.0452,32071.0
2016-09-20 10:55:00,31.23,31.25,31.21,31.25,25387.0,26.0452,26.0619,26.0285,26.0619,25387.0
2016-09-20 11:00:00,31.25,31.25,31.2,31.22,38861.0,26.0619,26.0619,26.0202,26.0368,38861.0
2016-09-20 11:05:00,31.22,31.23,31.19,31.2,52775.0,26.0368,26.0452,26.0118,26.0202,52775.0
2016-09-20 11:10:00,31.21,31.22,31.16,31.21,67362.0,26.0285,26.0368,25.9868,26.0285,67362.0
2016-09-20 11:15:00,31.2,31.23,31.18,31.19,45749.0,26.0202,26.0452,26.0035,26.0118,45749.0
2016-09-20 11:20:00,31.19,31.19,31.14,31.14,38872.0,26.0118,26.0118,25.9701,25.9701,38872.0
2016-09-20 11:25:00,31.14,31.17,31.14,31.15,22433.0,25.9701,25.9951,25.9701,25.9785,22433.0
2016-09-20 11:30:00,31.15,31.17,31.1,31.11,52670.0,25.9785,25.9951,25.9368,25.9451,52670.0
2016-09-20 11:35:00,31.11,31.15,31.11,31.13,22045.0,25.9451,25.9785,25.9451,25.9618,22045.0
2016-09-20 11:40:00,31.14,31.14,31.09,31.09,33130.0,25.9701,25.9701,25.9284,25.9284,33130.0
2016-09-20 11:45:00,31.09,31.11,31.08,31.08,46207.0,25.9284,25.9451,25.9201,25.9201,46207.0
2016-09-20 11:50:00,31.08,31.1,31.06,31.1,79008.0,25.9201,25.9368,25.9034,25.9368,79008.0
2016-09-20 11:55:00,31.1,31.1,31.04,31.04,36459.0,25.9368,25.9368,25.8867,25.8867,36459.0
2016-09-20 12:00:00,31.04,31.08,31.03,31.05,45133.0,25.8867,25.9201,25.8784,25.8951,45133.0
2016-09-20 12:05:00,31.06,31.06,31.03,31.04,44333.0,25.9034,25.9034,25.8784,25.8867,44333.0
2016-09-20 12:10:00,31.04,31.06,31.02,31.02,19050.0,25.8867,25.9034,25.87,25.87,19050.0
2016-09-20 12:15:00,31.02,31.03,31.0,31.01,30181.0,25.87,25.8784,25.8534,25.8617,30181.0
2016-09-20 12:20:00,31.01,31.05,31.01,31.05,32216.0,25.8617,25.8951,25.8617,25.8951,32216.0
2016-09-20 12:25:00,31.05,31.09,31.04,31.08,84546.0,25.8951,25.9284,25.8867,25.9201,84546.0
2016-09-20 12:30:00,31.07,31.09,31.06,31.09,28351.0,25.9117,25.9284,25.9034,25.9284,28351.0
2016-09-20 12:35:00,31.08,31.1,31.06,31.09,39271.0,25.9201,25.9368,25.9034,25.9284,39271.0
2016-09-20 12:40:00,31.09,31.1,31.05,31.08,36328.0,25.9284,25.9368,25.8951,25.9201,36328.0
2016-09-20 12:45:00,31.08,31.08,31.03,31.03,35960.0,25.9201,25.9201,25.8784,25.8784,35960.0
2016-09-20 12:50:00,31.03,31.08,31.03,31.06,39001.0,25.8784,25.9201,25.8784,25.9034,39001.0
2016-09-20 12:55:00,31.06,31.09,31.03,31.03,61522.0,25.9034,25.9284,25.8784,25.8784,61522.0
2016-09-20 13:00:00,31.04,31.06,31.03,31.05,33064.0,25.8867,25.9034,25.8784,25.8951,33064.0
2016-09-20 13:05:00,31.04,31.07,31.04,31.07,81332.0,25.8867,25.9117,25.8867,25.9117,81332.0
2016-09-20 13:10:00,31.08,31.11,31.07,31.11,53130.0,25.9201,25.9451,25.9117,25.9451,53130.0
2016-09-20 13:15:00,31.11,31.12,31.1,31.11,50954.0,25.9451,25.9534,25.9368,25.9451,50954.0
2016-09-20 13:20:00,31.1,31.1,31.06,31.1,38251.0,25.9368,25.9368,25.9034,25.9368,38251.0
2016-09-20 13:25:00,31.1,31.13,31.09,31.11,72881.0,25.9368,25.9618,25.9284,25.9451,72881.0
2016-09-20 13:30:00,31.11,31.14,31.11,31.14,27285.0,25.9451,25.9701,25.9451,25.9701,27285.0
2016-09-20 13:35:00,31.14,31.16,31.13,31.16,29945.0,25.9701,25.9868,25.9618,25.9868,29945.0
2016-09-20 13:40:00,31.15,31.18,31.13,31.18,66024.0,25.9785,26.0035,25.9618,26.0035,66024.0
2016-09-20 13:45:00,31.18,31.2,31.16,31.19,112279.0,26.0035,26.0202,25.9868,26.0118,112279.0
2016-09-20 13:50:00,31.19,31.21,31.18,31.21,48300.0,26.0118,26.0285,26.0035,26.0285,48300.0
2016-09-20 13:55:00,31.21,31.24,31.2,31.2,62656.0,26.0285,26.0535,26.0202,26.0202,62656.0
2016-09-20 14:00:00,31.2,31.24,31.2,31.24,40229.0,26.0202,26.0535,26.0202,26.0535,40229.0
2016-09-20 14:05:00,31.24,31.24,31.22,31.23,40714.0,26.0535,26.0535,26.0368,26.0452,40714.0
2016-09-20 14:10:00,31.22,31.23,31.18,31.18,40584.0,26.0368,26.0452,26.0035,26.0035,40584.0
2016-09-20 14:15:00,31.19,31.19,31.16,31.18,34211.0,26.0118,26.0118,25.9868,26.0035,34211.0
2016-09-20 14:20:00,31.18,31.18,31.14,31.15,41692.0,26.0035,26.0035,25.9701,25.9785,41692.0
2016-09-20 14:25:00,31.14,31.17,31.14,31.15,37800.0,25.9701,25.9951,25.9701,25.9785,37800.0
2016-09-20 14:30:00,31.15,31.18,31.14,31.17,52522.0,25.9785,26.0035,25.9701,25.9951,52522.0
2016-09-20 14:35:00,31.17,31.18,31.12,31.12,152375.0,25.9951,26.0035,25.9534,25.9534,152375.0
2016-09-20 14:40:00,31.13,31.13,31.07,31.07,48495.0,25.9618,25.9618,25.9117,25.9117,48495.0
2016-09-20 14:45:00,31.07,31.11,31.07,31.11,101025.0,25.9117,25.9451,25.9117,25.9451,101025.0
2016-09-20 14:50:00,31.11,31.11,31.08,31.11,50012.0,25.9451,25.9451,25.9201,25.9451,50012.0
2016-09-20 14:55:00,31.11,31.12,31.09,31.09,39520.0,25.9451,25.9534,25.9284,25.9284,39520.0
2016-09-20 15:00:00,31.09,31.12,31.09,31.09,35321.0,25.9284,25.9534,25.9284,25.9284,35321.0
2016-09-20 15:05:00,31.09,31.1,31.08,31.09,16554.0,25.9284,25.9368,25.9201,25.9284,16554.0
2016-09-20 15:10:00,31.08,31.11,31.08,31.11,31886.0,25.9201,25.9451,25.9201,25.9451,31886.0
2016-09-20 15:15:00,31.11,31.13,31.09,31.13,87791.0,25.9451,25.9618,25.9284,25.9618,87791.0
2016-09-20 15:20:00,31.13,31.13,31.11,31.13,43192.0,25.9618,25.9618,25.9451,25.9618,43192.0
2016-09-20 15:25:00,31.13,31.15,31.12,31.14,52386.0,25.9618,25.9785,25.9534,25.9701,52386.0
2016-09-20 15:30:00,31.13,31.14,31.1,31.1,50996.0,25.9618,25.9701,25.9368,25.9368,50996.0
2016-09-20 15:35:00,31.11,31.13,31.1,31.13,77486.0,25.9451,25.9618,25.9368,25.9618,77486.0
2016-09-20 15:40:00,31.12,31.14,31.1,31.1,108437.0,25.9534,25.9701,25.9368,25.9368,108437.0
2016-09-20 15:45:00,31.1,31.12,31.1,31.12,65019.0,25.9368,25.9534,25.9368,25.9534,65019.0
2016-09-20 15:50:00,31.12,31.12,31.09,31.1,134676.0,25.9534,25.9534,25.9284,25.9368,134676.0
2016-09-20 15:55:00,31.11,31.11,31.07,31.08,298733.0,25.9451,25.9451,25.9117,25.9201,298733.0
2016-09-21 09:30:00,31.17,31.25,31.05,31.07,176740.0,25.9951,26.0619,25.8951,25.9117,176740.0
2016-09-21 09:35:00,31.08,31.11,30.99,31.06,128420.0,25.9201,25.9451,25.845,25.9034,128420.0
2016-09-21 09:40:00,31.06,31.06,30.95,30.96,73323.0,25.9034,25.9034,25.8117,25.82,73323.0
2016-09-21 09:45:00,30.96,31.01,30.96,30.97,91671.0,25.82,25.8617,25.82,25.8284,91671.0
2016-09-21 09:50:00,30.97,31.02,30.97,31.0,204995.0,25.8284,25.87,25.8284,25.8534,204995.0
2016-09-21 09:55:00,31.0,31.04,30.98,31.01,197177.0,25.8534,25.8867,25.8367,25.8617,197177.0
2016-09-21 10:00:00,31.01,31.01,30.93,30.94,107830.0,25.8617,25.8617,25.795,25.8033,107830.0
2016-09-21 10:05:00,30.93,30.95,30.9,30.9,189347.0,25.795,25.8117,25.77,25.77,189347.0
2016-09-21 10:10:00,30.9,30.91,30.8,30.81,125732.0,25.77,25.7783,25.6866,25.6949,125732.0
2016-09-21 10:15:00,30.81,30.89,30.81,30.87,168884.0,25.6949,25.7616,25.6949,25.745,168884.0
2016-09-21 10:20:00,30.87,30.9,30.86,30.87,71229.0,25.745,25.77,25.7366,25.745,71229.0
2016-09-21 10:25:00,30.87,30.88,30.84,30.86,63164.0,25.745,25.7533,25.7199,25.7366,63164.0
2016-09-21 10:30:00,30.86,30.89,30.84,30.87,96163.0,25.7366,25.7616,25.7199,25.745,96163.0
2016-09-21 10:35:00,30.88,30.89,30.84,30.89,120325.0,25.7533,25.7616,25.7199,25.7616,120325.0
2016-09-21 10:40:00,30.89,30.9,30.88,30.9,59792.0,25.7616,25.77,25.7533,25.77,59792.0
2016-09-21 10:45:00,30.9,30.9,30.81,30.81,246960.0,25.77,25.77,25.6949,25.6949,246960.0
2016-09-21 10:50:00,30.82,30.82,30.79,30.8,163611.0,25.7033,25.7033,25.6782,25.6866,163611.0
2016-09-21 10:55:00,30.8,30.82,30.78,30.8,96665.0,25.6866,25.7033,25.6699,25.6866,96665.0
2016-09-21 11:00:00,30.81,30.81,30.79,30.8,137549.0,25.6949,25.6949,25.6782,25.6866,137549.0
2016-09-21 11:05:00,30.8,30.82,30.75,30.8,185846.0,25.6866,25.7033,25.6449,25.6866,185846.0
2016-09-21 11:10:00,30.79,30.79,30.76,30.77,83457.0,25.6782,25.6782,25.6532,25.6616,83457.0
2016-09-21 11:15:00,30.77,30.8,30.75,30.77,189675.0,25.6616,25.6866,25.6449,25.6616,189675.0
2016-09-21 11:20:00,30.77,30.8,30.76,30.77,94448.0,25.6616,25.6866,25.6532,25.6616,94448.0
2016-09-21 11:25:00,30.77,30.78,30.76,30.76,28698.0,25.6616,25.6699,25.6532,25.6532,28698.0
2016-09-21 11:30:00,30.77,30.78,30.73,30.76,146454.0,25.6616,25.6699,25.6282,25.6532,146454.0
2016-09-21 11:35:00,30.76,30.76,30.73,30.75,96389.0,25.6532,25.6532,25.6282,25.6449,96389.0
2016-09-21 11:40:00,30.75,30.76,30.69,30.71,157676.0,25.6449,25.6532,25.5948,25.6115,157676.0
2016-09-21 11:45:00,30.72,30.77,30.71,30.76,142221.0,25.6199,25.6616,25.6115,25.6532,142221.0
2016-09-21 11:50:00,30.76,30.77,30.71,30.72,127953.0,25.6532,25.6616,25.6115,25.6199,127953.0
2016-09-21 11:55:00,30.71,30.75,30.71,30.73,53872.0,25.6115,25.6449,25.6115,25.6282,53872.0
2016-09-21 12:00:00,30.73,30.73,30.69,30.69,57714.0,25.6282,25.6282,25.5948,25.5948,57714.0
2016-09-21 12:05:00,30.7,30.71,30.69,30.71,69265.0,25.6032,25.6115,25.5948,25.6115,69265.0
2016-09-21 12:10:00,30.7,30.73,30.7,30.71,39201.0,25.6032,25.6282,25.6032,25.6115,39201.0
2016-09-21 12:15:00,30.72,30.72,30.65,30.68,63743.0,25.6199,25.6199,25.5615,25.5865,63743.0
2016-09-21 12:20:00,30.68,30.75,30.68,30.74,51864.0,25.5865,25.6449,25.5865,25.6365,51864.0
2016-09-21 12:25:00,30.74,30.75,30.67,30.69,80626.0,25.6365,25.6449,25.5782,25.5948,80626.0
2016-09-21 12:30:00,30.68,30.69,30.66,30.67,63316.0,25.5865,25.5948,25.5698,25.5782,63316.0
2016-09-21 12:35:00,30.67,30.71,30.67,30.68,68329.0,25.5782,25.6115,25.5782,25.5865,68329.0
2016-09-21 12:40:00,30.67,30.68,30.65,30.67,68632.0,25.5782,25.5865,25.5615,25.5782,68632.0
2016-09-21 12:45:00,30.67,30.67,30.66,30.66,42614.0,25.5782,25.5782,25.5698,25.5698,42614.0
2016-09-21 12:50:00,30.66,30.7,30.66,30.69,95407.0,25.5698,25.6032,25.5698,25.5948,95407.0
2016-09-21 12:55:00,30.69,30.73,30.69,30.69,107689.0,25.5948,25.6282,25.5948,25.5948,107689.0
2016-09-21 13:00:00,30.7,30.72,30.69,30.7,99373.0,25.6032,25.6199,25.5948,25.6032,99373.0
2016-09-21 13:05:00,30.69,30.71,30.67,30.68,127858.0,25.5948,25.6115,25.5782,25.5865,127858.0
2016-09-21 13:10:00,30.68,30.69,30.66,30.69,77297.0,25.5865,25.5948,25.5698,25.5948,77297.0
2016-09-21 13:15:00,30.69,30.69,30.66,30.67,55273.0,25.5948,25.5948,25.5698,25.5782,55273.0
2016-09-21 13:20:00,30.67,30.68,30.65,30.66,54890.0,25.5782,25.5865,25.5615,25.5698,54890.0
2016-09-21 13:25:00,30.66,30.68,30.65,30.68,48576.0,25.5698,25.5865,25.5615,25.5865,48576.0
2016-09-21 13:30:00,30.67,30.68,30.67,30.68,44055.0,25.5782,25.5865,25.5782,25.5865,44055.0
2016-09-21 13:35:00,30.68,30.7,30.65,30.65,95842.0,25.5865,25.6032,25.5615,25.5615,95842.0
2016-09-21 13:40:00,30.65,30.67,30.62,30.65,168521.0,25.5615,25.5782,25.5365,25.5615,168521.0
2016-09-21 13:45:00,30.65,30.66,30.64,30.65,90409.0,25.5615,25.5698,25.5531,25.5615,90409.0
2016-09-21 13:50:00,30.65,30.67,30.64,30.65,90549.0,25.5615,25.5782,25.5531,25.5615,90549.0
2016-09-21 13:55:00,30.66,30.71,30.65,30.69,108782.0,25.5698,25.6115,25.5615,25.5948,108782.0
2016-09-21 14:00:00,30.7,30.75,30.66,30.71,232298.0,25.6032,25.6449,25.5698,25.6115,232298.0
2016-09-21 14:05:00,30.72,30.76,30.71,30.74,127112.0,25.6199,25.6532,25.6115,25.6365,127112.0
2016-09-21 14:10:00,30.74,30.81,30.73,30.78,245640.0,25.6365,25.6949,25.6282,25.6699,245640.0
2016-09-21 14:15:00,30.78,30.82,30.76,30.8,132582.0,25.6699,25.7033,25.6532,25.6866,132582.0
2016-09-21 14:20:00,30.79,30.79,30.73,30.73,100523.0,25.6782,25.6782,25.6282,25.6282,100523.0
2016-09-21 14:25:00,30.73,30.77,30.71,30.71,123273.0,25.6282,25.6616,25.6115,25.6115,123273.0
2016-09-21 14:30:00,30.71,30.74,30.7,30.71,127847.0,25.6115,25.6365,25.6032,25.6115,127847.0
2016-09-21 14:35:00,30.72,30.76,30.71,30.75,176215.0,25.6199,25.6532,25.6115,25.6449,176215.0
2016-09-21 14:40:00,30.74,30.8,30.73,30.79,147064.0,25.6365,25.6866,25.6282,25.6782,147064.0
2016-09-21 14:45:00,30.79,30.79,30.76,30.77,95277.0,25.6782,25.6782,25.6532,25.6616,95277.0
2016-09-21 14:50:00,30.77,30.79,30.74,30.75,96874.0,25.6616,25.6782,25.6365,25.6449,96874.0
2016-09-21 14:55:00,30.76,30.81,30.76,30.8,130448.0,25.6532,25.6949,25.6532,25.6866,130448.0
2016-09-21 15:00:00,30.8,30.84,30.78,30.81,113327.0,25.6866,25.7199,25.6699,25.6949,113327.0
2016-09-21 15:05:00,30.82,30.83,30.78,30.8,114878.0,25.7033,25.7116,25.6699,25.6866,114878.0
2016-09-21 15:10:00,30.8,30.84,30.8,30.83,119623.0,25.6866,25.7199,25.6866,25.7116,119623.0
2016-09-21 15:15:00,30.83,30.87,30.82,30.82,156383.0,25.7116,25.745,25.7033,25.7033,156383.0
2016-09-21 15:20:00,30.82,30.89,30.82,30.86,135717.0,25.7033,25.7616,25.7033,25.7366,135717.0
2016-09-21 15:25:00,30.87,30.89,30.85,30.88,156787.0,25.745,25.7616,25.7283,25.7533,156787.0
2016-09-21 15:30:00,30.87,30.91,30.86,30.9,199717.0,25.745,25.7783,25.7366,25.77,199717.0
2016-09-21 15:35:00,30.89,30.94,30.86,30.94,220183.0,25.7616,25.8033,25.7366,25.8033,220183.0
2016-09-21 15:40:00,30.94,30.97,30.92,30.97,225964.0,25.8033,25.8284,25.7867,25.8284,225964.0
2016-09-21 15:45:00,30.98,31.0,30.96,30.97,187593.0,25.8367,25.8534,25.82,25.8284,187593.0
2016-09-21 15:50:00,30.97,30.99,30.9,30.9,282247.0,25.8284,25.845,25.77,25.77,282247.0
2016-09-21 15:55:00,30.9,30.92,30.83,30.84,774031.0,25.77,25.7867,25.7116,25.7199,774031.0
2016-09-22 09:30:00,30.86,30.99,30.86,30.94,193491.0,25.7366,25.845,25.7366,25.8033,193491.0
2016-09-22 09:35:00,30.96,31.01,30.94,30.98,317116.0,25.82,25.8617,25.8033,25.8367,317116.0
2016-09-22 09:40:00,30.98,30.98,30.89,30.89,169756.0,25.8367,25.8367,25.7616,25.7616,169756.0
2016-09-22 09:45:00,30.88,30.97,30.88,30.92,151867.0,25.7533,25.8284,25.7533,25.7867,151867.0
2016-09-22 09:50:00,30.92,30.96,30.89,30.92,337208.0,25.7867,25.82,25.7616,25.7867,337208.0
2016-09-22 09:55:00,30.92,30.95,30.88,30.88,294335.0,25.7867,25.8117,25.7533,25.7533,294335.0
2016-09-22 10:00:00,30.88,30.91,30.87,30.9,68767.0,25.7533,25.7783,25.745,25.77,68767.0
2016-09-22 10:05:00,30.91,30.91,30.86,30.88,91526.0,25.7783,25.7783,25.7366,25.7533,91526.0
2016-09-22 10:10:00,30.89,30.89,30.82,30.85,99508.0,25.7616,25.7616,25.7033,25.7283,99508.0
2016-09-22 10:15:00,30.86,30.86,30.82,30.82,76939.0,25.7366,25.7366,25.7033,25.7033,76939.0
2016-09-22 10:20:00,30.83,30.84,30.82,30.82,120451.0,25.7116,25.7199,25.7033,25.7033,120451.0
2016-09-22 10:25:00,30.83,30.85,30.78,30.85,232715.0,25.7116,25.7283,25.6699,25.7283,232715.0
2016-09-22 10:30:00,30.85,30.87,30.83,30.87,99702.0,25.7283,25.745,25.7116,25.745,99702.0
2016-09-22 10:35:00,30.86,30.88,30.84,30.86,70343.0,25.7366,25.7533,25.7199,25.7366,70343.0
2016-09-22 10:40:00,30.86,30.86,30.76,30.76,105454.0,25.7366,25.7366,25.6532,25.6532,105454.0
2016-09-22 10:45:00,30.77,30.78,30.71,30.76,240986.0,25.6616,25.6699,25.6115,25.6532,240986.0
2016-09-22 10:50:00,30.76,30.81,30.75,30.8,125290.0,25.6532,25.6949,25.6449,25.6866,125290.0
2016-09-22 10:55:00,30.8,30.81,30.78,30.8,169021.0,25.6866,25.6949,25.6699,25.6866,169021.0
2016-09-22 11:00:00,30.79,30.8,30.78,30.8,108021.0,25.6782,25.6866,25.6699,25.6866,108021.0
2016-09-22 11:05:00,30.8,30.8,30.77,30.78,92905.0,25.6866,25.6866,25.6616,25.6699,92905.0
2016-09-22 11:10:00,30.79,30.79,30.74,30.79,118096.0,25.6782,25.6782,25.6365,25.6782,118096.0
2016-09-22 11:15:00,30.8,30.8,30.75,30.77,58082.0,25.6866,25.6866,25.6449,25.6616,58082.0
2016-09-22 11:20:00,30.76,30.77,30.74,30.75,62019.0,25.6532,25.6616,25.6365,25.6449,62019.0
2016-09-22 11:25:00,30.74,30.78,30.74,30.78,63274.0,25.6365,25.6699,25.6365,25.6699,63274.0
2016-09-22 11:30:00,30.78,30.79,30.77,30.78,59515.0,25.6699,25.6782,25.6616,25.6699,59515.0
2016-09-22 11:35:00,30.78,30.78,30.74,30.75,131331.0,25.6699,25.6699,25.6365,25.6449,131331.0
2016-09-22 11:40:00,30.74,30.76,30.74,30.75,41549.0,25.6365,25.6532,25.6365,25.6449,41549.0
2016-09-22 11:45:00,30.75,30.75,30.74,30.75,17610.0,25.6449,25.6449,25.6365,25.6449,17610.0
2016-09-22 11:50:00,30.74,30.77,30.69,30.74,217079.0,25.6365,25.6616,25.5948,25.6365,217079.0
2016-09-22 11:55:00,30.74,30.74,30.72,30.73,151266.0,25.6365,25.6365,25.6199,25.6282,151266.0
2016-09-22 12:00:00,30.73,30.78,30.72,30.75,111319.0,25.6282,25.6699,25.6199,25.6449,111319.0
2016-09-22 12:05:00,30.75,30.78,30.73,30.74,66219.0,25.6449,25.6699,25.6282,25.6365,66219.0
2016-09-22 12:10:00,30.74,30.76,30.73,30.76,39255.0,25.6365,25.6532,25.6282,25.6532,39255.0
2016-09-22 12:15:00,30.75,30.77,30.72,30.74,177567.0,25.6449,25.6616,25.6199,25.6365,177567.0
2016-09-22 12:20:00,30.74,30.8,30.72,30.8,85557.0,25.6365,25.6866,25.6199,25.6866,85557.0
2016-09-22 12:25:00,30.8,30.88,30.79,30.85,73412.0,25.6866,25.7533,25.6782,25.7283,73412.0
2016-09-22 12:30:00,30.84,30.85,30.8,30.82,77729.0,25.7199,25.7283,25.6866,25.7033,77729.0
2016-09-22 12:35:00,30.82,30.83,30.79,30.79,82167.0,25.7033,25.7116,25.6782,25.6782,82167.0
2016-09-22 12:40:00,30.8,30.8,30.76,30.77,98306.0,25.6866,25.6866,25.6532,25.6616,98306.0
2016-09-22 12:45:00,30.78,30.79,30.75,30.76,66130.0,25.6699,25.6782,25.6449,25.6532,66130.0
2016-09-22 12:50:00,30.76,30.76,30.74,30.75,68865.0,25.6532,25.6532,25.6365,25.6449,68865.0
2016-09-22 12:55:00,30.75,30.76,30.73,30.75,53219.0,25.6449,25.6532,25.6282,25.6449,53219.0
2016-09-22 13:00:00,30.75,30.76,30.74,30.75,107003.0,25.6449,25.6532,25.6365,25.6449,107003.0
2016-09-22 13:05:00,30.75,30.75,30.74,30.74,102283.0,25.6449,25.6449,25.6365,25.6365,102283.0
2016-09-22 13:10:00,30.75,30.75,30.74,30.74,71050.0,25.6449,25.6449,25.6365,25.6365,71050.0
2016-09-22 13:15:00,30.74,30.75,30.73,30.74,70854.0,25.6365,25.6449,25.6282,25.6365,70854.0
2016-09-22 13:20:00,30.74,30.81,30.73,30.8,61807.0,25.6365,25.6949,25.6282,25.6866,61807.0
2016-09-22 13:25:00,30.8,30.8,30.79,30.79,33267.0,25.6866,25.6866,25.6782,25.6782,33267.0
2016-09-22 13:30:00,30.8,30.87,30.79,30.86,120713.0,25.6866,25.745,25.6782,25.7366,120713.0
2016-09-22 13:35:00,30.87,30.89,30.86,30.88,91619.0,25.745,25.7616,25.7366,25.7533,91619.0
2016-09-22 13:40:00,30.89,30.89,30.86,30.89,115408.0,25.7616,25.7616,25.7366,25.7616,115408.0
2016-09-22 13:45:00,30.89,30.89,30.85,30.86,1093385.0,25.7616,25.7616,25.7283,25.7366,1093385.0
2016-09-22 13:50:00,30.86,30.86,30.74,30.79,221470.0,25.7366,25.7366,25.6365,25.6782,221470.0
2016-09-22 13:55:00,30.79,30.8,30.77,30.77,97140.0,25.6782,25.6866,25.6616,25.6616,97140.0
2016-09-22 14:00:00,30.78,30.81,30.77,30.79,58373.0,25.6699,25.6949,25.6616,25.6782,58373.0
2016-09-22 14:05:00,30.79,30.8,30.76,30.78,48521.0,25.6782,25.6866,25.6532,25.6699,48521.0
2016-09-22 14:10:00,30.77,30.78,30.69,30.69,97857.0,25.6616,25.6699,25.5948,25.5948,97857.0
2016-09-22 14:15:00,30.69,30.74,30.67,30.74,148642.0,25.5948,25.6365,25.5782,25.6365,148642.0
2016-09-22 14:20:00,30.74,30.75,30.71,30.72,65862.0,25.6365,25.6449,25.6115,25.6199,65862.0
2016-09-22 14:25:00,30.73,30.74,30.7,30.71,115435.0,25.6282,25.6365,25.6032,25.6115,115435.0
2016-09-22 14:30:00,30.71,30.74,30.7,30.71,85718.0,25.6115,25.6365,25.6032,25.6115,85718.0
2016-09-22 14:35:00,30.7,30.74,30.69,30.74,56208.0,25.6032,25.6365,25.5948,25.6365,56208.0
2016-09-22 14:40:00,30.74,30.75,30.73,30.73,44102.0,25.6365,25.6449,25.6282,25.6282,44102.0
2016-09-22 14:45:00,30.73,30.77,30.73,30.77,64427.0,25.6282,25.6616,25.6282,25.6616,64427.0
2016-09-22 14:50:00,30.77,30.78,30.74,30.78,57727.0,25.6616,25.6699,25.6365,25.6699,57727.0
2016-09-22 14:55:00,30.78,30.79,30.74,30.74,73828.0,25.6699,25.6782,25.6365,25.6365,73828.0
2016-09-22 15:00:00,30.74,30.78,30.74,30.76,55319.0,25.6365,25.6699,25.6365,25.6532,55319.0
2016-09-22 15:05:00,30.76,30.77,30.74,30.75,46893.0,25.6532,25.6616,25.6365,25.6449,46893.0
2016-09-22 15:10:00,30.74,30.76,30.71,30.71,81536.0,25.6365,25.6532,25.6115,25.6115,81536.0
2016-09-22 15:15:00,30.71,30.76,30.71,30.75,75680.0,25.6115,25.6532,25.6115,25.6449,75680.0
2016-09-22 15:20:00,30.75,30.76,30.73,30.74,79280.0,25.6449,25.6532,25.6282,25.6365,79280.0
2016-09-22 15:25:00,30.74,30.76,30.73,30.76,90818.0,25.6365,25.6532,25.6282,25.6532,90818.0
2016-09-22 15:30:00,30.75,30.77,30.75,30.77,97497.0,25.6449,25.6616,25.6449,25.6616,97497.0
2016-09-22 15:35:00,30.76,30.82,30.76,30.82,120133.0,25.6532,25.7033,25.6532,25.7033,120133.0
2016-09-22 15:40:00,30.82,30.82,30.8,30.81,96415.0,25.7033,25.7033,25.6866,25.6949,96415.0
2016-09-22 15:45:00,30.81,30.86,30.8,30.86,165456.0,25.6949,25.7366,25.6866,25.7366,165456.0
2016-09-22 15:50:00,30.86,30.86,30.83,30.86,236941.0,25.7366,25.7366,25.7116,25.7366,236941.0
2016-09-22 15:55:00,30.86,30.87,30.74,30.74,974577.0,25.7366,25.745,25.6365,25.6365,974577.0
2016-09-23 09:30:00,30.79,30.9,30.76,30.83,201126.0,25.6782,25.77,25.6532,25.7116,201126.0
2016-09-23 09:35:00,30.81,30.86,30.75,30.77,166708.0,25.6949,25.7366,25.6449,25.6616,166708.0
2016-09-23 09:40:00,30.77,30.77,30.67,30.71,182788.0,25.6616,25.6616,25.5782,25.6115,182788.0
2016-09-23 09:45:00,30.71,30.71,30.58,30.62,333790.0,25.6115,25.6115,25.5031,25.5365,333790.0
2016-09-23 09:50:00,30.62,30.69,30.56,30.57,166877.0,25.5365,25.5948,25.4864,25.4948,166877.0
2016-09-23 09:55:00,30.57,30.66,30.56,30.56,106993.0,25.4948,25.5698,25.4864,25.4864,106993.0
2016-09-23 10:00:00,30.56,30.64,30.56,30.6,77733.0,25.4864,25.5531,25.4864,25.5198,77733.0
2016-09-23 10:05:00,30.6,30.63,30.56,30.62,93548.0,25.5198,25.5448,25.4864,25.5365,93548.0
2016-09-23 10:10:00,30.62,30.63,30.55,30.57,104351.0,25.5365,25.5448,25.4781,25.4948,104351.0
2016-09-23 10:15:00,30.57,30.6,30.56,30.57,66994.0,25.4948,25.5198,25.4864,25.4948,66994.0
2016-09-23 10:20:00,30.57,30.61,30.56,30.61,157502.0,25.4948,25.5281,25.4864,25.5281,157502.0
2016-09-23 10:25:00,30.61,30.66,30.6,30.62,64918.0,25.5281,25.5698,25.5198,25.5365,64918.0
2016-09-23 10:30:00,30.62,30.63,30.58,30.6,92108.0,25.5365,25.5448,25.5031,25.5198,92108.0
2016-09-23 10:35:00,30.6,30.61,30.56,30.57,54935.0,25.5198,25.5281,25.4864,25.4948,54935.0
2016-09-23 10:40:00,30.57,30.58,30.52,30.54,140467.0,25.4948,25.5031,25.4531,25.4697,140467.0
2016-09-23 10:45:00,30.54,30.57,30.52,30.52,87825.0,25.4697,25.4948,25.4531,25.4531,87825.0
2016-09-23 10:50:00,30.53,30.57,30.52,30.54,91967.0,25.4614,25.4948,25.4531,25.4697,91967.0
2016-09-23 10:55:00,30.54,30.57,30.53,30.55,72424.0,25.4697,25.4948,25.4614,25.4781,72424.0
2016-09-23 11:00:00,30.55,30.55,30.51,30.54,101752.0,25.4781,25.4781,25.4447,25.4697,101752.0
2016-09-23 11:05:00,30.54,30.54,30.51,30.52,56342.0,25.4697,25.4697,25.4447,25.4531,56342.0
2016-09-23 11:10:00,30.52,30.53,30.51,30.52,76919.0,25.4531,25.4614,25.4447,25.4531,76919.0
2016-09-23 11:15:00,30.51,30.53,30.5,30.53,116821.0,25.4447,25.4614,25.4364,25.4614,116821.0
2016-09-23 11:20:00,30.53,30.61,30.52,30.6,62000.0,25.4614,25.5281,25.4531,25.5198,62000.0
2016-09-23 11:25:00,30.6,30.61,30.56,30.58,53283.0,25.5198,25.5281,25.4864,25.5031,53283.0
2016-09-23 11:30:00,30.59,30.62,30.57,30.61,64193.0,25.5114,25.5365,25.4948,25.5281,64193.0
2016-09-23 11:35:00,30.61,30.63,30.59,30.6,38957.0,25.5281,25.5448,25.5114,25.5198,38957.0
2016-09-23 11:40:00,30.59,30.6,30.51,30.51,54017.0,25.5114,25.5198,25.4447,25.4447,54017.0
2016-09-23 11:45:00,30.52,30.54,30.5,30.53,79786.0,25.4531,25.4697,25.4364,25.4614,79786.0
2016-09-23 11:50:00,30.53,30.55,30.51,30.53,146267.0,25.4614,25.4781,25.4447,25.4614,146267.0
2016-09-23 11:55:00,30.53,30.55,30.51,30.54,59560.0,25.4614,25.4781,25.4447,25.4697,59560.0
2016-09-23 12:00:00,30.54,30.59,30.52,30.59,67449.0,25.4697,25.5114,25.4531,25.5114,67449.0
2016-09-23 12:05:00,30.59,30.61,30.59,30.6,38494.0,25.5114,25.5281,25.5114,25.5198,38494.0
2016-09-23 12:10:00,30.6,30.65,30.59,30.63,40825.0,25.5198,25.5615,25.5114,25.5448,40825.0
2016-09-23 12:15:00,30.63,30.65,30.63,30.65,24219.0,25.5448,25.5615,25.5448,25.5615,24219.0
2016-09-23 12:20:00,30.65,30.66,30.63,30.65,80281.0,25.5615,25.5698,25.5448,25.5615,80281.0
2016-09-23 12:25:00,30.64,30.69,30.57,30.69,865185.0,25.5531,25.5948,25.4948,25.5948,865185.0
2016-09-23 12:30:00,30.69,30.7,30.57,30.57,288321.0,25.5948,25.6032,25.4948,25.4948,288321.0
2016-09-23 12:35:00,30.58,30.59,30.57,30.57,58160.0,25.5031,25.5114,25.4948,25.4948,58160.0
2016-09-23 12:40:00,30.57,30.58,30.55,30.57,43530.0,25.4948,25.5031,25.4781,25.4948,43530.0
2016-09-23 12:45:00,30.57,30.57,30.54,30.54,53887.0,25.4948,25.4948,25.4697,25.4697,53887.0
2016-09-23 12:50:00,30.55,30.58,30.54,30.57,45764.0,25.4781,25.5031,25.4697,25.4948,45764.0
2016-09-23 12:55:00,30.58,30.58,30.55,30.56,59475.0,25.5031,25.5031,25.4781,25.4864,59475.0
2016-09-23 13:00:00,30.57,30.58,30.55,30.56,31804.0,25.4948,25.5031,25.4781,25.4864,31804.0
2016-09-23 13:05:00,30.57,30.59,30.56,30.59,34911.0,25.4948,25.5114,25.4864,25.5114,34911.0
2016-09-23 13:10:00,30.59,30.59,30.55,30.55,52766.0,25.5114,25.5114,25.4781,25.4781,52766.0
2016-09-23 13:15:00,30.55,30.57,30.52,30.55,69245.0,25.4781,25.4948,25.4531,25.4781,69245.0
2016-09-23 13:20:00,30.54,30.56,30.54,30.55,40579.0,25.4697,25.4864,25.4697,25.4781,40579.0
2016-09-23 13:25:00,30.55,30.57,30.55,30.57,36759.0,25.4781,25.4948,25.4781,25.4948,36759.0
2016-09-23 13:30:00,30.56,30.58,30.55,30.55,55468.0,25.4864,25.5031,25.4781,25.4781,55468.0
2016-09-23 13:35:00,30.55,30.57,30.55,30.56,55588.0,25.4781,25.4948,25.4781,25.4864,55588.0
2016-09-23 13:40:00,30.57,30.57,30.53,30.53,62100.0,25.4948,25.4948,25.4614,25.4614,62100.0
2016-09-23 13:45:00,30.54,30.55,30.51,30.52,75061.0,25.4697,25.4781,25.4447,25.4531,75061.0
2016-09-23 13:50:00,30.52,30.53,30.47,30.5,171817.0,25.4531,25.4614,25.4114,25.4364,171817.0
2016-09-23 13:55:00,30.49,30.52,30.48,30.49,70423.0,25.428,25.4531,25.4197,25.428,70423.0
2016-09-23 14:00:00,30.49,30.49,30.47,30.48,35690.0,25.428,25.428,25.4114,25.4197,35690.0
2016-09-23 14:05:00,30.49,30.49,30.45,30.46,74304.0,25.428,25.428,25.3947,25.403,74304.0
2016-09-23 14:10:00,30.46,30.52,30.46,30.52,52250.0,25.403,25.4531,25.403,25.4531,52250.0
2016-09-23 14:15:00,30.51,30.54,30.49,30.51,58976.0,25.4447,25.4697,25.428,25.4447,58976.0
2016-09-23 14:20:00,30.51,30.51,30.48,30.49,34179.0,25.4447,25.4447,25.4197,25.428,34179.0
2016-09-23 14:25:00,30.49,30.51,30.48,30.5,34204.0,25.428,25.4447,25.4197,25.4364,34204.0
2016-09-23 14:30:00,30.5,30.53,30.48,30.51,38362.0,25.4364,25.4614,25.4197,25.4447,38362.0
2016-09-23 14:35:00,30.5,30.51,30.48,30.5,49916.0,25.4364,25.4447,25.4197,25.4364,49916.0
2016-09-23 14:40:00,30.5,30.5,30.47,30.49,53100.0,25.4364,25.4364,25.4114,25.428,53100.0
2016-09-23 14:45:00,30.49,30.51,30.48,30.51,40886.0,25.428,25.4447,25.4197,25.4447,40886.0
2016-09-23 14:50:00,30.51,30.53,30.49,30.52,57965.0,25.4447,25.4614,25.428,25.4531,57965.0
2016-09-23 14:55:00,30.52,30.54,30.48,30.52,63689.0,25.4531,25.4697,25.4197,25.4531,63689.0
2016-09-23 15:00:00,30.51,30.54,30.51,30.54,52398.0,25.4447,25.4697,25.4447,25.4697,52398.0
2016-09-23 15:05:00,30.54,30.55,30.51,30.52,57553.0,25.4697,25.4781,25.4447,25.4531,57553.0
2016-09-23 15:10:00,30.52,30.54,30.5,30.52,101581.0,25.4531,25.4697,25.4364,25.4531,101581.0
2016-09-23 15:15:00,30.51,30.52,30.48,30.48,62460.0,25.4447,25.4531,25.4197,25.4197,62460.0
2016-09-23 15:20:00,30.49,30.5,30.47,30.48,78882.0,25.428,25.4364,25.4114,25.4197,78882.0
2016-09-23 15:25:00,30.48,30.51,30.47,30.5,90229.0,25.4197,25.4447,25.4114,25.4364,90229.0
2016-09-23 15:30:00,30.5,30.53,30.49,30.52,193342.0,25.4364,25.4614,25.428,25.4531,193342.0
2016-09-23 15:35:00,30.52,30.53,30.47,30.48,98723.0,25.4531,25.4614,25.4114,25.4197,98723.0
2016-09-23 15:40:00,30.48,30.5,30.47,30.48,89227.0,25.4197,25.4364,25.4114,25.4197,89227.0
2016-09-23 15:45:00,30.49,30.49,30.45,30.48,182560.0,25.428,25.428,25.3947,25.4197,182560.0
2016-09-23 15:50:00,30.48,30.49,30.45,30.46,294742.0,25.4197,25.428,25.3947,25.403,294742.0
2016-09-23 15:55:00,30.46,30.47,30.44,30.45,499777.0,25.403,25.4114,25.3863,25.3947,499777.0
2016-09-26 09:30:00,30.38,30.47,30.32,30.33,285094.0,25.3363,25.4114,25.2863,25.2946,285094.0
2016-09-26 09:35:00,30.33,30.35,30.17,30.22,430130.0,25.2946,25.3113,25.1612,25.2029,430130.0
2016-09-26 09:40:00,30.21,30.22,30.12,30.14,194537.0,25.1945,25.2029,25.1195,25.1361,194537.0
2016-09-26 09:45:00,30.13,30.27,30.12,30.23,88910.0,25.1278,25.2446,25.1195,25.2112,88910.0
2016-09-26 09:50:00,30.22,30.24,30.17,30.22,71044.0,25.2029,25.2195,25.1612,25.2029,71044.0
2016-09-26 09:55:00,30.21,30.33,30.21,30.27,73804.0,25.1945,25.2946,25.1945,25.2446,73804.0
2016-09-26 10:00:00,30.27,30.31,30.24,30.27,72672.0,25.2446,25.2779,25.2195,25.2446,72672.0
2016-09-26 10:05:00,30.27,30.33,30.25,30.26,99476.0,25.2446,25.2946,25.2279,25.2362,99476.0
2016-09-26 10:10:00,30.26,30.31,30.25,30.31,88467.0,25.2362,25.2779,25.2279,25.2779,88467.0
2016-09-26 10:15:00,30.31,30.32,30.25,30.27,70355.0,25.2779,25.2863,25.2279,25.2446,70355.0
2016-09-26 10:20:00,30.28,30.29,30.24,30.24,188162.0,25.2529,25.2612,25.2195,25.2195,188162.0
2016-09-26 10:25:00,30.25,30.27,30.22,30.27,96230.0,25.2279,25.2446,25.2029,25.2446,96230.0
2016-09-26 10:30:00,30.27,30.29,30.22,30.22,61958.0,25.2446,25.2612,25.2029,25.2029,61958.0
2016-09-26 10:35:00,30.23,30.27,30.2,30.24,69995.0,25.2112,25.2446,25.1862,25.2195,69995.0
2016-09-26 10:40:00,30.24,30.27,30.22,30.23,53918.0,25.2195,25.2446,25.2029,25.2112,53918.0
2016-09-26 10:45:00,30.22,30.23,30.15,30.21,68727.0,25.2029,25.2112,25.1445,25.1945,68727.0
2016-09-26 10:50:00,30.21,30.24,30.19,30.24,89184.0,25.1945,25.2195,25.1778,25.2195,89184.0
2016-09-26 10:55:00,30.24,30.29,30.24,30.25,110314.0,25.2195,25.2612,25.2195,25.2279,110314.0
2016-09-26 11:00:00,30.24,30.25,30.18,30.19,64855.0,25.2195,25.2279,25.1695,25.1778,64855.0
2016-09-26 11:05:00,30.19,30.23,30.18,30.18,64424.0,25.1778,25.2112,25.1695,25.1695,64424.0
2016-09-26 11:10:00,30.19,30.21,30.12,30.14,70063.0,25.1778,25.1945,25.1195,25.1361,70063.0
2016-09-26 11:15:00,30.15,30.19,30.13,30.14,97069.0,25.1445,25.1778,25.1278,25.1361,97069.0
2016-09-26 11:20:00,30.14,30.17,30.1,30.1,54200.0,25.1361,25.1612,25.1028,25.1028,54200.0
2016-09-26 11:25:00,30.11,30.13,30.07,30.09,94428.0,25.1111,25.1278,25.0778,25.0944,94428.0
2016-09-26 11:30:00,30.09,30.14,30.08,30.12,109724.0,25.0944,25.1361,25.0861,25.1195,109724.0
2016-09-26 11:35:00,30.12,30.17,30.1,30.16,294644.0,25.1195,25.1612,25.1028,25.1528,294644.0
2016-09-26 11:40:00,30.17,30.18,30.08,30.09,67916.0,25.1612,25.1695,25.0861,25.0944,67916.0
2016-09-26 11:45:00,30.08,30.11,30.07,30.09,120260.0,25.0861,25.1111,25.0778,25.0944,120260.0
2016-09-26 11:50:00,30.09,30.1,30.07,30.09,86594.0,25.0944,25.1028,25.0778,25.0944,86594.0
2016-09-26 11:55:00,30.09,30.1,30.07,30.07,67795.0,25.0944,25.1028,25.0778,25.0778,67795.0
2016-09-26 12:00:00,30.07,30.09,30.07,30.07,62282.0,25.0778,25.0944,25.0778,25.0778,62282.0
2016-09-26 12:05:00,30.07,30.11,30.06,30.08,105713.0,25.0778,25.1111,25.0694,25.0861,105713.0
2016-09-26 12:10:00,30.09,30.14,30.07,30.14,58737.0,25.0944,25.1361,25.0778,25.1361,58737.0
2016-09-26 12:15:00,30.14,30.16,30.13,30.14,43446.0,25.1361,25.1528,25.1278,25.1361,43446.0
2016-09-26 12:20:00,30.14,30.17,30.12,30.16,55484.0,25.1361,25.1612,25.1195,25.1528,55484.0
2016-09-26 12:25:00,30.16,30.16,30.12,30.14,39447.0,25.1528,25.1528,25.1195,25.1361,39447.0
2016-09-26 12:30:00,30.14,30.16,30.11,30.15,55089.0,25.1361,25.1528,25.1111,25.1445,55089.0
2016-09-26 12:35:00,30.15,30.16,30.1,30.11,63981.0,25.1445,25.1528,25.1028,25.1111,63981.0
2016-09-26 12:40:00,30.12,30.14,30.1,30.14,35638.0,25.1195,25.1361,25.1028,25.1361,35638.0
2016-09-26 12:45:00,30.13,30.15,30.11,30.15,49112.0,25.1278,25.1445,25.1111,25.1445,49112.0
2016-09-26 12:50:00,30.15,30.16,30.13,30.13,34389.0,25.1445,25.1528,25.1278,25.1278,34389.0
2016-09-26 12:55:00,30.14,30.16,30.12,30.15,42521.0,25.1361,25.1528,25.1195,25.1445,42521.0
2016-09-26 13:00:00,30.15,30.16,30.12,30.15,39259.0,25.1445,25.1528,25.1195,25.1445,39259.0
2016-09-26 13:05:00,30.16,30.17,30.13,30.14,41235.0,25.1528,25.1612,25.1278,25.1361,41235.0
2016-09-26 13:10:00,30.15,30.19,30.14,30.16,64365.0,25.1445,25.1778,25.1361,25.1528,64365.0
2016-09-26 13:15:00,30.15,30.2,30.15,30.19,34489.0,25.1445,25.1862,25.1445,25.1778,34489.0
2016-09-26 13:20:00,30.19,30.2,30.15,30.15,30350.0,25.1778,25.1862,25.1445,25.1445,30350.0
2016-09-26 13:25:00,30.16,30.19,30.14,30.15,83644.0,25.1528,25.1778,25.1361,25.1445,83644.0
2016-09-26 13:30:00,30.15,30.18,30.13,30.17,25313.0,25.1445,25.1695,25.1278,25.1612,25313.0
2016-09-26 13:35:00,30.17,30.17,30.13,30.14,36897.0,25.1612,25.1612,25.1278,25.1361,36897.0
2016-09-26 13:40:00,30.15,30.17,30.12,30.14,34559.0,25.1445,25.1612,25.1195,25.1361,34559.0
2016-09-26 13:45:00,30.14,30.17,30.13,30.15,34303.0,25.1361,25.1612,25.1278,25.1445,34303.0
2016-09-26 13:50:00,30.14,30.19,30.14,30.17,24789.0,25.1361,25.1778,25.1361,25.1612,24789.0
2016-09-26 13:55:00,30.18,30.19,30.17,30.18,17953.0,25.1695,25.1778,25.1612,25.1695,17953.0
2016-09-26 14:00:00,30.18,30.21,30.18,30.19,69409.0,25.1695,25.1945,25.1695,25.1778,69409.0
2016-09-26 14:05:00,30.2,30.23,30.18,30.21,24662.0,25.1862,25.2112,25.1695,25.1945,24662.0
2016-09-26 14:10:00,30.21,30.23,30.19,30.21,27625.0,25.1945,25.2112,25.1778,25.1945,27625.0
2016-09-26 14:15:00,30.22,30.24,30.2,30.23,21684.0,25.2029,25.2195,25.1862,25.2112,21684.0
2016-09-26 14:20:00,30.23,30.24,30.2,30.24,32941.0,25.2112,25.2195,25.1862,25.2195,32941.0
2016-09-26 14:25:00,30.24,30.24,30.19,30.21,41996.0,25.2195,25.2195,25.1778,25.1945,41996.0
2016-09-26 14:30:00,30.21,30.22,30.16,30.16,46428.0,25.1945,25.2029,25.1528,25.1528,46428.0
2016-09-26 14:35:00,30.16,30.19,30.14,30.16,50775.0,25.1528,25.1778,25.1361,25.1528,50775.0
2016-09-26 14:40:00,30.16,30.18,30.14,30.16,48324.0,25.1528,25.1695,25.1361,25.1528,48324.0
2016-09-26 14:45:00,30.16,30.16,30.14,30.16,32755.0,25.1528,25.1528,25.1361,25.1528,32755.0
2016-09-26 14:50:00,30.16,30.18,30.15,30.17,31895.0,25.1528,25.1695,25.1445,25.1612,31895.0
2016-09-26 14:55:00,30.17,30.19,30.14,30.14,35589.0,25.1612,25.1778,25.1361,25.1361,35589.0
2016-09-26 15:00:00,30.14,30.19,30.14,30.15,36975.0,25.1361,25.1778,25.1361,25.1445,36975.0
2016-09-26 15:05:00,30.16,30.19,30.14,30.16,52130.0,25.1528,25.1778,25.1361,25.1528,52130.0
2016-09-26 15:10:00,30.16,30.18,30.13,30.18,54349.0,25.1528,25.1695,25.1278,25.1695,54349.0
2016-09-26 15:15:00,30.17,30.19,30.15,30.16,82988.0,25.1612,25.1778,25.1445,25.1528,82988.0
2016-09-26 15:20:00,30.16,30.18,30.14,30.17,52679.0,25.1528,25.1695,25.1361,25.1612,52679.0
2016-09-26 15:25:00,30.17,30.2,30.16,30.2,75965.0,25.1612,25.1862,25.1528,25.1862,75965.0
2016-09-26 15:30:00,30.2,30.22,30.18,30.19,78413.0,25.1862,25.2029,25.1695,25.1778,78413.0
2016-09-26 15:35:00,30.19,30.2,30.15,30.17,60849.0,25.1778,25.1862,25.1445,25.1612,60849.0
2016-09-26 15:40:00,30.16,30.17,30.11,30.11,163609.0,25.1528,25.1612,25.1111,25.1111,163609.0
2016-09-26 15:45:00,30.11,30.13,30.1,30.11,123393.0,25.1111,25.1278,25.1028,25.1111,123393.0
2016-09-26 15:50:00,30.1,30.12,30.1,30.1,152349.0,25.1028,25.1195,25.1028,25.1028,152349.0
2016-09-26 15:55:00,30.11,30.13,30.07,30.08,653704.0,25.1111,25.1278,25.0778,25.0861,653704.0
2016-09-27 09:30:00,30.05,30.17,29.9,30.02,398998.0,25.0611,25.1612,24.936,25.0361,398998.0
2016-09-27 09:35:00,30.03,30.13,29.98,30.06,172856.0,25.0444,25.1278,25.0027,25.0694,172856.0
2016-09-27 09:40:00,30.04,30.04,29.94,29.98,194542.0,25.0527,25.0527,24.9694,25.0027,194542.0
2016-09-27 09:45:00,29.99,30.07,29.93,29.95,196473.0,25.0111,25.0778,24.961,24.9777,196473.0
2016-09-27 09:50:00,29.95,29.95,29.89,29.9,158311.0,24.9777,24.9777,24.9277,24.936,158311.0
2016-09-27 09:55:00,29.9,29.91,29.85,29.9,151399.0,24.936,24.9443,24.8943,24.936,151399.0
2016-09-27 10:00:00,29.9,30.04,29.86,30.0,180947.0,24.936,25.0527,24.9026,25.0194,180947.0
2016-09-27 10:05:00,30.0,30.09,29.96,30.07,190984.0,25.0194,25.0944,24.986,25.0778,190984.0
2016-09-27 10:10:00,30.08,30.12,30.02,30.03,85364.0,25.0861,25.1195,25.0361,25.0444,85364.0
2016-09-27 10:15:00,30.02,30.11,30.02,30.07,83006.0,25.0361,25.1111,25.0361,25.0778,83006.0
2016-09-27 10:20:00,30.08,30.08,30.0,30.07,97968.0,25.0861,25.0861,25.0194,25.0778,97968.0
2016-09-27 10:25:00,30.06,30.1,30.04,30.05,98002.0,25.0694,25.1028,25.0527,25.0611,98002.0
2016-09-27 10:30:00,30.05,30.09,30.02,30.04,117740.0,25.0611,25.0944,25.0361,25.0527,117740.0
2016-09-27 10:35:00,30.04,30.05,30.01,30.02,39451.0,25.0527,25.0611,25.0277,25.0361,39451.0
2016-09-27 10:40:00,30.03,30.03,29.99,30.0,62737.0,25.0444,25.0444,25.0111,25.0194,62737.0
2016-09-27 10:45:00,30.0,30.02,29.94,29.95,95764.0,25.0194,25.0361,24.9694,24.9777,95764.0
2016-09-27 10:50:00,29.95,29.96,29.92,29.95,93966.0,24.9777,24.986,24.9527,24.9777,93966.0
2016-09-27 10:55:00,29.94,29.95,29.88,29.91,93058.0,24.9694,24.9777,24.9193,24.9443,93058.0
2016-09-27 11:00:00,29.9,29.98,29.9,29.96,116899.0,24.936,25.0027,24.936,24.986,116899.0
2016-09-27 11:05:00,29.96,29.96,29.93,29.94,70292.0,24.986,24.986,24.961,24.9694,70292.0
2016-09-27 11:10:00,29.94,29.94,29.92,29.93,135869.0,24.9694,24.9694,24.9527,24.961,135869.0
2016-09-27 11:15:00,29.93,29.94,29.9,29.93,138216.0,24.961,24.9694,24.936,24.961,138216.0
2016-09-27 11:20:00,29.93,29.95,29.92,29.94,82409.0,24.961,24.9777,24.9527,24.9694,82409.0
2016-09-27 11:25:00,29.93,29.94,29.92,29.92,95176.0,24.961,24.9694,24.9527,24.9527,95176.0
2016-09-27 11:30:00,29.93,29.94,29.88,29.89,227688.0,24.961,24.9694,24.9193,24.9277,227688.0
2016-09-27 11:35:00,29.89,29.9,29.86,29.88,136827.0,24.9277,24.936,24.9026,24.9193,136827.0
2016-09-27 11:40:00,29.88,29.89,29.87,29.88,88786.0,24.9193,24.9277,24.911,24.9193,88786.0
2016-09-27 11:45:00,29.88,29.91,29.87,29.91,49250.0,24.9193,24.9443,24.911,24.9443,49250.0
2016-09-27 11:50:00,29.91,29.93,29.9,29.92,64696.0,24.9443,24.961,24.936,24.9527,64696.0
2016-09-27 11:55:00,29.92,29.95,29.91,29.95,143620.0,24.9527,24.9777,24.9443,24.9777,143620.0
2016-09-27 12:00:00,29.95,29.96,29.94,29.96,44045.0,24.9777,24.986,24.9694,24.986,44045.0
2016-09-27 12:05:00,29.96,29.96,29.92,29.94,103340.0,24.986,24.986,24.9527,24.9694,103340.0
2016-09-27 12:10:00,29.93,29.93,29.9,29.91,75422.0,24.961,24.961,24.936,24.9443,75422.0
2016-09-27 12:15:00,29.91,29.91,29.9,29.91,48815.0,24.9443,24.9443,24.936,24.9443,48815.0
2016-09-27 12:20:00,29.91,29.97,29.9,29.96,176954.0,24.9443,24.9944,24.936,24.986,176954.0
2016-09-27 12:25:00,29.96,29.98,29.91,29.95,129008.0,24.986,25.0027,24.9443,24.9777,129008.0
2016-09-27 12:30:00,29.94,29.95,29.92,29.95,60340.0,24.9694,24.9777,24.9527,24.9777,60340.0
2016-09-27 12:35:00,29.95,29.97,29.94,29.96,95778.0,24.9777,24.9944,24.9694,24.986,95778.0
2016-09-27 12:40:00,29.97,29.97,29.92,29.94,53493.0,24.9944,24.9944,24.9527,24.9694,53493.0
2016-09-27 12:45:00,29.94,29.95,29.88,29.89,123012.0,24.9694,24.9777,24.9193,24.9277,123012.0
2016-09-27 12:50:00,29.9,29.92,29.89,29.92,64751.0,24.936,24.9527,24.9277,24.9527,64751.0
2016-09-27 12:55:00,29.93,29.94,29.89,29.9,56957.0,24.961,24.9694,24.9277,24.936,56957.0
2016-09-27 13:00:00,29.9,29.96,29.9,29.96,121725.0,24.936,24.986,24.936,24.986,121725.0
2016-09-27 13:05:00,29.96,29.97,29.9,29.9,39397.0,24.986,24.9944,24.936,24.936,39397.0
2016-09-27 13:10:00,29.91,29.92,29.9,29.91,47155.0,24.9443,24.9527,24.936,24.9443,47155.0
2016-09-27 13:15:00,29.91,29.92,29.9,29.92,82027.0,24.9443,24.9527,24.936,24.9527,82027.0
2016-09-27 13:20:00,29.92,29.92,29.91,29.92,47219.0,24.9527,24.9527,24.9443,24.9527,47219.0
2016-09-27 13:25:00,29.92,29.92,29.91,29.91,98292.0,24.9527,24.9527,24.9443,24.9443,98292.0
2016-09-27 13:30:00,29.92,29.92,29.91,29.92,80917.0,24.9527,24.9527,24.9443,24.9527,80917.0
2016-09-27 13:35:00,29.92,29.93,29.91,29.93,173630.0,24.9527,24.961,24.9443,24.961,173630.0
2016-09-27 13:40:00,29.93,29.93,29.9,29.92,75316.0,24.961,24.961,24.936,24.9527,75316.0
2016-09-27 13:45:00,29.92,29.93,29.9,29.9,45086.0,24.9527,24.961,24.936,24.936,45086.0
2016-09-27 13:50:00,29.9,29.96,29.89,29.96,77272.0,24.936,24.986,24.9277,24.986,77272.0
2016-09-27 13:55:00,29.96,29.97,29.94,29.96,49967.0,24.986,24.9944,24.9694,24.986,49967.0
2016-09-27 14:00:00,29.96,29.97,29.94,29.95,108305.0,24.986,24.9944,24.9694,24.9777,108305.0
2016-09-27 14:05:00,29.95,29.95,29.91,29.92,227299.0,24.9777,24.9777,24.9443,24.9527,227299.0
2016-09-27 14:10:00,29.92,29.96,29.91,29.93,399508.0,24.9527,24.986,24.9443,24.961,399508.0
2016-09-27 14:15:00,29.92,29.99,29.92,29.98,159949.0,24.9527,25.0111,24.9527,25.0027,159949.0
2016-09-27 14:20:00,29.99,29.99,29.95,29.96,62904.0,25.0111,25.0111,24.9777,24.986,62904.0
2016-09-27 14:25:00,29.95,29.96,29.92,29.93,93921.0,24.9777,24.986,24.9527,24.961,93921.0
2016-09-27 14:30:00,29.94,29.95,29.93,29.95,105399.0,24.9694,24.9777,24.961,24.9777,105399.0
2016-09-27 14:35:00,29.95,29.95,29.94,29.95,109372.0,24.9777,24.9777,24.9694,24.9777,109372.0
2016-09-27 14:40:00,29.95,29.95,29.93,29.93,44473.0,24.9777,24.9777,24.961,24.961,44473.0
2016-09-27 14:45:00,29.93,29.94,29.91,29.91,86608.0,24.961,24.9694,24.9443,24.9443,86608.0
2016-09-27 14:50:00,29.91,29.92,29.9,29.92,98908.0,24.9443,24.9527,24.936,24.9527,98908.0
2016-09-27 14:55:00,29.92,29.94,29.91,29.94,51705.0,24.9527,24.9694,24.9443,24.9694,51705.0
2016-09-27 15:00:00,29.94,29.94,29.93,29.94,104390.0,24.9694,24.9694,24.961,24.9694,104390.0
2016-09-27 15:05:00,29.93,29.94,29.9,29.9,81009.0,24.961,24.9694,24.936,24.936,81009.0
2016-09-27 15:10:00,29.9,29.91,29.88,29.9,92045.0,24.936,24.9443,24.9193,24.936,92045.0
2016-09-27 15:15:00,29.9,29.9,29.89,29.9,38156.0,24.936,24.936,24.9277,24.936,38156.0
2016-09-27 15:20:00,29.9,29.9,29.86,29.86,108966.0,24.936,24.936,24.9026,24.9026,108966.0
2016-09-27 15:25:00,29.86,29.87,29.85,29.86,131620.0,24.9026,24.911,24.8943,24.9026,131620.0
2016-09-27 15:30:00,29.86,29.88,29.84,29.88,220335.0,24.9026,24.9193,24.886,24.9193,220335.0
2016-09-27 15:35:00,29.88,29.93,29.88,29.93,71624.0,24.9193,24.961,24.9193,24.961,71624.0
2016-09-27 15:40:00,29.93,29.95,29.92,29.93,102510.0,24.961,24.9777,24.9527,24.961,102510.0
2016-09-27 15:45:00,29.93,29.94,29.91,29.91,77185.0,24.961,24.9694,24.9443,24.9443,77185.0
2016-09-27 15:50:00,29.91,29.93,29.9,29.92,198834.0,24.9443,24.961,24.936,24.9527,198834.0
2016-09-27 15:55:00,29.92,29.93,29.89,29.9,486602.0,24.9527,24.961,24.9277,24.936,486602.0
2016-09-28 09:30:00,29.97,30.12,29.95,30.1,270604.0,24.9944,25.1195,24.9777,25.1028,270604.0
2016-09-28 09:35:00,30.09,30.1,30.01,30.04,98345.0,25.0944,25.1028,25.0277,25.0527,98345.0
2016-09-28 09:40:00,30.04,30.04,29.95,29.95,200419.0,25.0527,25.0527,24.9777,24.9777,200419.0
2016-09-28 09:45:00,29.95,30.05,29.94,29.96,150046.0,24.9777,25.0611,24.9694,24.986,150046.0
2016-09-28 09:50:00,29.95,29.96,29.86,29.88,200521.0,24.9777,24.986,24.9026,24.9193,200521.0
2016-09-28 09:55:00,29.88,29.88,29.75,29.77,262671.0,24.9193,24.9193,24.8109,24.8276,262671.0
2016-09-28 10:00:00,29.77,29.9,29.71,29.89,138693.0,24.8276,24.936,24.7775,24.9277,138693.0
2016-09-28 10:05:00,29.89,29.91,29.84,29.91,79276.0,24.9277,24.9443,24.886,24.9443,79276.0
2016-09-28 10:10:00,29.9,29.94,29.86,29.89,59278.0,24.936,24.9694,24.9026,24.9277,59278.0
2016-09-28 10:15:00,29.88,29.9,29.84,29.84,68915.0,24.9193,24.936,24.886,24.886,68915.0
2016-09-28 10:20:00,29.85,29.89,29.85,29.88,76676.0,24.8943,24.9277,24.8943,24.9193,76676.0
2016-09-28 10:25:00,29.87,29.91,29.86,29.87,46774.0,24.911,24.9443,24.9026,24.911,46774.0
2016-09-28 10:30:00,29.88,29.95,29.87,29.95,83685.0,24.9193,24.9777,24.911,24.9777,83685.0
2016-09-28 10:35:00,29.95,29.95,29.9,29.9,53671.0,24.9777,24.9777,24.936,24.936,53671.0
2016-09-28 10:40:00,29.91,29.91,29.86,29.88,50628.0,24.9443,24.9443,24.9026,24.9193,50628.0
2016-09-28 10:45:00,29.87,29.88,29.82,29.87,163276.0,24.911,24.9193,24.8693,24.911,163276.0
2016-09-28 10:50:00,29.87,29.88,29.85,29.88,104804.0,24.911,24.9193,24.8943,24.9193,104804.0
2016-09-28 10:55:00,29.88,29.91,29.87,29.88,54852.0,24.9193,24.9443,24.911,24.9193,54852.0
2016-09-28 11:00:00,29.88,29.89,29.83,29.85,88201.0,24.9193,24.9277,24.8776,24.8943,88201.0
2016-09-28 11:05:00,29.84,29.88,29.83,29.86,53888.0,24.886,24.9193,24.8776,24.9026,53888.0
2016-09-28 11:10:00,29.86,29.88,29.8,29.8,43748.0,24.9026,24.9193,24.8526,24.8526,43748.0
2016-09-28 11:15:00,29.8,29.83,29.78,29.82,110110.0,24.8526,24.8776,24.8359,24.8693,110110.0
2016-09-28 11:20:00,29.82,29.84,29.8,29.8,28398.0,24.8693,24.886,24.8526,24.8526,28398.0
2016-09-28 11:25:00,29.8,29.84,29.78,29.82,60652.0,24.8526,24.886,24.8359,24.8693,60652.0
2016-09-28 11:30:00,29.83,29.85,29.82,29.85,43189.0,24.8776,24.8943,24.8693,24.8943,43189.0
2016-09-28 11:35:00,29.85,29.85,29.83,29.84,30191.0,24.8943,24.8943,24.8776,24.886,30191.0
2016-09-28 11:40:00,29.84,29.84,29.82,29.82,21605.0,24.886,24.886,24.8693,24.8693,21605.0
2016-09-28 11:45:00,29.82,29.84,29.82,29.83,38194.0,24.8693,24.886,24.8693,24.8776,38194.0
2016-09-28 11:50:00,29.82,29.83,29.8,29.81,48559.0,24.8693,24.8776,24.8526,24.8609,48559.0
2016-09-28 11:55:00,29.82,29.82,29.77,29.78,32469.0,24.8693,24.8693,24.8276,24.8359,32469.0
2016-09-28 12:00:00,29.77,29.78,29.76,29.77,22752.0,24.8276,24.8359,24.8192,24.8276,22752.0
2016-09-28 12:05:00,29.77,29.78,29.75,29.77,66548.0,24.8276,24.8359,24.8109,24.8276,66548.0
2016-09-28 12:10:00,29.76,29.78,29.76,29.78,37760.0,24.8192,24.8359,24.8192,24.8359,37760.0
2016-09-28 12:15:00,29.78,29.78,29.76,29.76,31672.0,24.8359,24.8359,24.8192,24.8192,31672.0
2016-09-28 12:20:00,29.76,29.77,29.73,29.74,71743.0,24.8192,24.8276,24.7942,24.8026,71743.0
2016-09-28 12:25:00,29.74,29.78,29.74,29.78,56002.0,24.8026,24.8359,24.8026,24.8359,56002.0
2016-09-28 12:30:00,29.77,29.78,29.74,29.74,30286.0,24.8276,24.8359,24.8026,24.8026,30286.0
2016-09-28 12:35:00,29.74,29.78,29.74,29.75,87333.0,24.8026,24.8359,24.8026,24.8109,87333.0
2016-09-28 12:40:00,29.76,29.76,29.74,29.75,51558.0,24.8192,24.8192,24.8026,24.8109,51558.0
2016-09-28 12:45:00,29.75,29.75,29.73,29.75,48738.0,24.8109,24.8109,24.7942,24.8109,48738.0
2016-09-28 12:50:00,29.75,29.76,29.74,29.74,45866.0,24.8109,24.8192,24.8026,24.8026,45866.0
2016-09-28 12:55:00,29.74,29.75,29.71,29.71,107132.0,24.8026,24.8109,24.7775,24.7775,107132.0
2016-09-28 13:00:00,29.72,29.72,29.68,29.71,72803.0,24.7859,24.7859,24.7525,24.7775,72803.0
2016-09-28 13:05:00,29.72,29.72,29.69,29.71,34587.0,24.7859,24.7859,24.7609,24.7775,34587.0
2016-09-28 13:10:00,29.71,29.72,29.69,29.69,43287.0,24.7775,24.7859,24.7609,24.7609,43287.0
2016-09-28 13:15:00,29.7,29.76,29.69,29.76,2054419.0,24.7692,24.8192,24.7609,24.8192,2054419.0
2016-09-28 13:20:00,29.76,29.81,29.74,29.8,850391.0,24.8192,24.8609,24.8026,24.8526,850391.0
2016-09-28 13:25:00,29.8,29.85,29.8,29.83,667270.0,24.8526,24.8943,24.8526,24.8776,667270.0
2016-09-28 13:30:00,29.84,29.89,29.84,29.88,91847.0,24.886,24.9277,24.886,24.9193,91847.0
2016-09-28 13:35:00,29.89,29.92,29.87,29.9,150455.0,24.9277,24.9527,24.911,24.936,150455.0
2016-09-28 13:40:00,29.9,29.94,29.89,29.94,108154.0,24.936,24.9694,24.9277,24.9694,108154.0
2016-09-28 13:45:00,29.94,29.96,29.92,29.95,108483.0,24.9694,24.986,24.9527,24.9777,108483.0
2016-09-28 13:50:00,29.96,29.96,29.92,29.94,67253.0,24.986,24.986,24.9527,24.9694,67253.0
2016-09-28 13:55:00,29.94,29.95,29.92,29.95,73980.0,24.9694,24.9777,24.9527,24.9777,73980.0
2016-09-28 14:00:00,29.94,29.96,29.93,29.94,81257.0,24.9694,24.986,24.961,24.9694,81257.0
2016-09-28 14:05:00,29.93,29.93,29.87,29.89,101538.0,24.961,24.961,24.911,24.9277,101538.0
2016-09-28 14:10:00,29.89,29.93,29.87,29.88,126172.0,24.9277,24.961,24.911,24.9193,126172.0
2016-09-28 14:15:00,29.88,29.93,29.88,29.93,69880.0,24.9193,24.961,24.9193,24.961,69880.0
2016-09-28 14:20:00,29.93,29.94,29.88,29.88,85663.0,24.961,24.9694,24.9193,24.9193,85663.0
2016-09-28 14:25:00,29.89,29.93,29.87,29.89,55394.0,24.9277,24.961,24.911,24.9277,55394.0
2016-09-28 14:30:00,29.89,29.9,29.87,29.87,58339.0,24.9277,24.936,24.911,24.911,58339.0
2016-09-28 14:35:00,29.88,29.92,29.86,29.91,92289.0,24.9193,24.9527,24.9026,24.9443,92289.0
2016-09-28 14:40:00,29.92,29.93,29.88,29.89,49059.0,24.9527,24.961,24.9193,24.9277,49059.0
2016-09-28 14:45:00,29.9,29.9,29.87,29.89,58556.0,24.936,24.936,24.911,24.9277,58556.0
2016-09-28 14:50:00,29.89,29.9,29.88,29.89,47368.0,24.9277,24.936,24.9193,24.9277,47368.0
2016-09-28 14:55:00,29.9,29.92,29.88,29.9,72262.0,24.936,24.9527,24.9193,24.936,72262.0
2016-09-28 15:00:00,29.9,29.9,29.87,29.88,34139.0,24.936,24.936,24.911,24.9193,34139.0
2016-09-28 15:05:00,29.89,29.89,29.84,29.85,47695.0,24.9277,24.9277,24.886,24.8943,47695.0
2016-09-28 15:10:00,29.85,29.86,29.84,29.86,70033.0,24.8943,24.9026,24.886,24.9026,70033.0
2016-09-28 15:15:00,29.86,29.88,29.85,29.87,67105.0,24.9026,24.9193,24.8943,24.911,67105.0
2016-09-28 15:20:00,29.86,29.88,29.85,29.86,52753.0,24.9026,24.9193,24.8943,24.9026,52753.0
2016-09-28 15:25:00,29.86,29.87,29.83,29.84,59212.0,24.9026,24.911,24.8776,24.886,59212.0
2016-09-28 15:30:00,29.84,29.84,29.81,29.83,51582.0,24.886,24.886,24.8609,24.8776,51582.0
2016-09-28 15:35:00,29.84,29.87,29.82,29.87,65619.0,24.886,24.911,24.8693,24.911,65619.0
2016-09-28 15:40:00,29.87,29.87,29.85,29.86,74042.0,24.911,24.911,24.8943,24.9026,74042.0
2016-09-28 15:45:00,29.86,29.91,29.85,29.88,94401.0,24.9026,24.9443,24.8943,24.9193,94401.0
2016-09-28 15:50:00,29.87,29.91,29.87,29.9,115309.0,24.911,24.9443,24.911,24.936,115309.0
2016-09-28 15:55:00,29.9,29.91,29.83,29.84,742325.0,24.936,24.9443,24.8776,24.886,742325.0
2016-09-29 09:30:00,29.84,29.85,29.72,29.79,133770.0,24.886,24.8943,24.7859,24.8443,133770.0
2016-09-29 09:35:00,29.78,29.86,29.73,29.8,114206.0,24.8359,24.9026,24.7942,24.8526,114206.0
2016-09-29 09:40:00,29.8,29.83,29.78,29.81,106097.0,24.8526,24.8776,24.8359,24.8609,106097.0
2016-09-29 09:45:00,29.81,29.83,29.78,29.81,109552.0,24.8609,24.8776,24.8359,24.8609,109552.0
2016-09-29 09:50:00,29.81,29.82,29.77,29.77,71168.0,24.8609,24.8693,24.8276,24.8276,71168.0
2016-09-29 09:55:00,29.78,29.82,29.77,29.79,90011.0,24.8359,24.8693,24.8276,24.8443,90011.0
2016-09-29 10:00:00,29.79,29.82,29.77,29.8,71644.0,24.8443,24.8693,24.8276,24.8526,71644.0
2016-09-29 10:05:00,29.8,29.83,29.76,29.76,142753.0,24.8526,24.8776,24.8192,24.8192,142753.0
2016-09-29 10:10:00,29.76,29.85,29.76,29.82,71305.0,24.8192,24.8943,24.8192,24.8693,71305.0
2016-09-29 10:15:00,29.82,29.82,29.75,29.81,67536.0,24.8693,24.8693,24.8109,24.8609,67536.0
2016-09-29 10:20:00,29.82,29.83,29.8,29.83,44337.0,24.8693,24.8776,24.8526,24.8776,44337.0
2016-09-29 10:25:00,29.82,29.83,29.78,29.81,44369.0,24.8693,24.8776,24.8359,24.8609,44369.0
2016-09-29 10:30:00,29.81,29.83,29.8,29.8,39215.0,24.8609,24.8776,24.8526,24.8526,39215.0
2016-09-29 10:35:00,29.8,29.81,29.78,29.78,201523.0,24.8526,24.8609,24.8359,24.8359,201523.0
2016-09-29 10:40:00,29.79,29.82,29.78,29.8,63426.0,24.8443,24.8693,24.8359,24.8526,63426.0
2016-09-29 10:45:00,29.8,29.81,29.75,29.76,38193.0,24.8526,24.8609,24.8109,24.8192,38193.0
2016-09-29 10:50:00,29.75,29.79,29.75,29.76,48115.0,24.8109,24.8443,24.8109,24.8192,48115.0
2016-09-29 10:55:00,29.75,29.76,29.72,29.73,94224.0,24.8109,24.8192,24.7859,24.7942,94224.0
2016-09-29 11:00:00,29.72,29.75,29.71,29.74,68506.0,24.7859,24.8109,24.7775,24.8026,68506.0
2016-09-29 11:05:00,29.74,29.76,29.73,29.75,97528.0,24.8026,24.8192,24.7942,24.8109,97528.0
2016-09-29 11:10:00,29.76,29.76,29.72,29.73,126796.0,24.8192,24.8192,24.7859,24.7942,126796.0
2016-09-29 11:15:00,29.73,29.73,29.7,29.71,83462.0,24.7942,24.7942,24.7692,24.7775,83462.0
2016-09-29 11:20:00,29.71,29.78,29.7,29.77,38210.0,24.7775,24.8359,24.7692,24.8276,38210.0
2016-09-29 11:25:00,29.77,29.8,29.76,29.77,70745.0,24.8276,24.8526,24.8192,24.8276,70745.0
2016-09-29 11:30:00,29.77,29.8,29.75,29.77,118260.0,24.8276,24.8526,24.8109,24.8276,118260.0
2016-09-29 11:35:00,29.77,29.8,29.75,29.76,81784.0,24.8276,24.8526,24.8109,24.8192,81784.0
2016-09-29 11:40:00,29.76,29.76,29.67,29.67,104430.0,24.8192,24.8192,24.7442,24.7442,104430.0
2016-09-29 11:45:00,29.67,29.74,29.67,29.74,154765.0,24.7442,24.8026,24.7442,24.8026,154765.0
2016-09-29 11:50:00,29.75,29.75,29.71,29.72,68262.0,24.8109,24.8109,24.7775,24.7859,68262.0
2016-09-29 11:55:00,29.72,29.75,29.72,29.73,20551.0,24.7859,24.8109,24.7859,24.7942,20551.0
2016-09-29 12:00:00,29.73,29.73,29.71,29.71,23480.0,24.7942,24.7942,24.7775,24.7775,23480.0
2016-09-29 12:05:00,29.71,29.76,29.71,29.75,80059.0,24.7775,24.8192,24.7775,24.8109,80059.0
2016-09-29 12:10:00,29.75,29.76,29.73,29.73,48405.0,24.8109,24.8192,24.7942,24.7942,48405.0
2016-09-29 12:15:00,29.73,29.75,29.72,29.74,23822.0,24.7942,24.8109,24.7859,24.8026,23822.0
2016-09-29 12:20:00,29.75,29.75,29.71,29.74,63601.0,24.8109,24.8109,24.7775,24.8026,63601.0
2016-09-29 12:25:00,29.74,29.77,29.72,29.77,48006.0,24.8026,24.8276,24.7859,24.8276,48006.0
2016-09-29 12:30:00,29.77,29.79,29.74,29.75,101048.0,24.8276,24.8443,24.8026,24.8109,101048.0
2016-09-29 12:35:00,29.75,29.75,29.7,29.72,74817.0,24.8109,24.8109,24.7692,24.7859,74817.0
2016-09-29 12:40:00,29.71,29.71,29.64,29.65,124684.0,24.7775,24.7775,24.7192,24.7275,124684.0
2016-09-29 12:45:00,29.64,29.66,29.59,29.59,97155.0,24.7192,24.7358,24.6775,24.6775,97155.0
2016-09-29 12:50:00,29.59,29.61,29.55,29.6,94292.0,24.6775,24.6941,24.6441,24.6858,94292.0
2016-09-29 12:55:00,29.59,29.62,29.55,29.62,68280.0,24.6775,24.7025,24.6441,24.7025,68280.0
2016-09-29 13:00:00,29.62,29.63,29.51,29.53,175032.0,24.7025,24.7108,24.6107,24.6274,175032.0
2016-09-29 13:05:00,29.53,29.58,29.52,29.58,69751.0,24.6274,24.6691,24.6191,24.6691,69751.0
2016-09-29 13:10:00,29.58,29.65,29.57,29.6,76212.0,24.6691,24.7275,24.6608,24.6858,76212.0
2016-09-29 13:15:00,29.59,29.61,29.56,29.61,122157.0,24.6775,24.6941,24.6524,24.6941,122157.0
2016-09-29 13:20:00,29.6,29.62,29.56,29.6,66695.0,24.6858,24.7025,24.6524,24.6858,66695.0
2016-09-29 13:25:00,29.6,29.61,29.58,29.59,48316.0,24.6858,24.6941,24.6691,24.6775,48316.0
2016-09-29 13:30:00,29.59,29.64,29.58,29.62,117632.0,24.6775,24.7192,24.6691,24.7025,117632.0
2016-09-29 13:35:00,29.62,29.62,29.55,29.57,1485452.0,24.7025,24.7025,24.6441,24.6608,1485452.0
2016-09-29 13:40:00,29.58,29.58,29.55,29.58,68832.0,24.6691,24.6691,24.6441,24.6691,68832.0
2016-09-29 13:45:00,29.58,29.65,29.58,29.61,83731.0,24.6691,24.7275,24.6691,24.6941,83731.0
2016-09-29 13:50:00,29.6,29.63,29.56,29.58,58625.0,24.6858,24.7108,24.6524,24.6691,58625.0
2016-09-29 13:55:00,29.58,29.6,29.55,29.6,88418.0,24.6691,24.6858,24.6441,24.6858,88418.0
2016-09-29 14:00:00,29.6,29.61,29.56,29.58,60113.0,24.6858,24.6941,24.6524,24.6691,60113.0
2016-09-29 14:05:00,29.59,29.65,29.59,29.62,42933.0,24.6775,24.7275,24.6775,24.7025,42933.0
2016-09-29 14:10:00,29.62,29.64,29.58,29.6,55206.0,24.7025,24.7192,24.6691,24.6858,55206.0
2016-09-29 14:15:00,29.6,29.64,29.6,29.6,77120.0,24.6858,24.7192,24.6858,24.6858,77120.0
2016-09-29 14:20:00,29.6,29.64,29.6,29.63,39352.0,24.6858,24.7192,24.6858,24.7108,39352.0
2016-09-29 14:25:00,29.64,29.66,29.62,29.65,344731.0,24.7192,24.7358,24.7025,24.7275,344731.0
2016-09-29 14:30:00,29.65,29.69,29.64,29.68,97796.0,24.7275,24.7609,24.7192,24.7525,97796.0
2016-09-29 14:35:00,29.69,29.72,29.68,29.7,54630.0,24.7609,24.7859,24.7525,24.7692,54630.0
2016-09-29 14:40:00,29.7,29.71,29.68,29.69,36969.0,24.7692,24.7775,24.7525,24.7609,36969.0
2016-09-29 14:45:00,29.68,29.71,29.67,29.68,42415.0,24.7525,24.7775,24.7442,24.7525,42415.0
2016-09-29 14:50:00,29.69,29.69,29.66,29.67,43332.0,24.7609,24.7609,24.7358,24.7442,43332.0
2016-09-29 14:55:00,29.68,29.7,29.63,29.66,55213.0,24.7525,24.7692,24.7108,24.7358,55213.0
2016-09-29 15:00:00,29.66,29.69,29.63,29.65,79797.0,24.7358,24.7609,24.7108,24.7275,79797.0
2016-09-29 15:05:00,29.65,29.66,29.62,29.64,67077.0,24.7275,24.7358,24.7025,24.7192,67077.0
2016-09-29 15:10:00,29.64,29.66,29.61,29.62,57271.0,24.7192,24.7358,24.6941,24.7025,57271.0
2016-09-29 15:15:00,29.62,29.63,29.6,29.61,48914.0,24.7025,24.7108,24.6858,24.6941,48914.0
2016-09-29 15:20:00,29.61,29.63,29.59,29.6,52683.0,24.6941,24.7108,24.6775,24.6858,52683.0
2016-09-29 15:25:00,29.6,29.61,29.56,29.61,64312.0,24.6858,24.6941,24.6524,24.6941,64312.0
2016-09-29 15:30:00,29.61,29.63,29.58,29.61,111714.0,24.6941,24.7108,24.6691,24.6941,111714.0
2016-09-29 15:35:00,29.62,29.63,29.59,29.61,79728.0,24.7025,24.7108,24.6775,24.6941,79728.0
2016-09-29 15:40:00,29.62,29.63,29.57,29.59,119633.0,24.7025,24.7108,24.6608,24.6775,119633.0
2016-09-29 15:45:00,29.59,29.59,29.53,29.54,231429.0,24.6775,24.6775,24.6274,24.6358,231429.0
2016-09-29 15:50:00,29.54,29.56,29.53,29.56,111399.0,24.6358,24.6524,24.6274,24.6524,111399.0
2016-09-29 15:55:00,29.55,29.56,29.48,29.5,405706.0,24.6441,24.6524,24.5857,24.6024,405706.0
2016-09-30 09:30:00,29.51,29.77,29.51,29.67,246174.0,24.6107,24.8276,24.6107,24.7442,246174.0
2016-09-30 09:35:00,29.68,29.74,29.65,29.74,73591.0,24.7525,24.8026,24.7275,24.8026,73591.0
2016-09-30 09:40:00,29.74,29.85,29.7,29.81,1328504.0,24.8026,24.8943,24.7692,24.8609,1328504.0
2016-09-30 09:45:00,29.82,29.89,29.76,29.87,169346.0,24.8693,24.9277,24.8192,24.911,169346.0
2016-09-30 09:50:00,29.86,29.87,29.75,29.78,1112060.0,24.9026,24.911,24.8109,24.8359,1112060.0
2016-09-30 09:55:00,29.78,29.85,29.77,29.8,88369.0,24.8359,24.8943,24.8276,24.8526,88369.0
2016-09-30 10:00:00,29.8,29.82,29.74,29.78,88551.0,24.8526,24.8693,24.8026,24.8359,88551.0
2016-09-30 10:05:00,29.79,29.81,29.75,29.76,113130.0,24.8443,24.8609,24.8109,24.8192,113130.0
2016-09-30 10:10:00,29.77,29.84,29.77,29.83,2976906.0,24.8276,24.886,24.8276,24.8776,2976906.0
2016-09-30 10:15:00,29.82,29.85,29.78,29.82,78644.0,24.8693,24.8943,24.8359,24.8693,78644.0
2016-09-30 10:20:00,29.82,29.91,29.82,29.9,114150.0,24.8693,24.9443,24.8693,24.936,114150.0
2016-09-30 10:25:00,29.91,29.92,29.86,29.87,77533.0,24.9443,24.9527,24.9026,24.911,77533.0
2016-09-30 10:30:00,29.88,29.89,29.8,29.8,106397.0,24.9193,24.9277,24.8526,24.8526,106397.0
2016-09-30 10:35:00,29.8,29.89,29.8,29.88,120399.0,24.8526,24.9277,24.8526,24.9193,120399.0
2016-09-30 10:40:00,29.88,29.89,29.8,29.83,101204.0,24.9193,24.9277,24.8526,24.8776,101204.0
2016-09-30 10:45:00,29.83,29.83,29.78,29.8,56585.0,24.8776,24.8776,24.8359,24.8526,56585.0
2016-09-30 10:50:00,29.81,29.83,29.79,29.8,83916.0,24.8609,24.8776,24.8443,24.8526,83916.0
2016-09-30 10:55:00,29.81,29.81,29.73,29.8,109632.0,24.8609,24.8609,24.7942,24.8526,109632.0
2016-09-30 11:00:00,29.8,29.82,29.8,29.81,43173.0,24.8526,24.8693,24.8526,24.8609,43173.0
2016-09-30 11:05:00,29.82,29.9,29.81,29.85,947660.0,24.8693,24.936,24.8609,24.8943,947660.0
2016-09-30 11:10:00,29.85,30.0,29.8,29.99,3141862.0,24.8943,25.0194,24.8526,25.0111,3141862.0
2016-09-30 11:15:00,29.99,29.99,29.9,29.92,681694.0,25.0111,25.0111,24.936,24.9527,681694.0
2016-09-30 11:20:00,29.92,29.93,29.87,29.9,218247.0,24.9527,24.961,24.911,24.936,218247.0
2016-09-30 11:25:00,29.9,29.9,29.87,29.89,122039.0,24.936,24.936,24.911,24.9277,122039.0
2016-09-30 11:30:00,29.89,29.9,29.85,29.88,127587.0,24.9277,24.936,24.8943,24.9193,127587.0
2016-09-30 11:35:00,29.88,29.9,29.81,29.83,82545.0,24.9193,24.936,24.8609,24.8776,82545.0
2016-09-30 11:40:00,29.84,29.86,29.8,29.81,101825.0,24.886,24.9026,24.8526,24.8609,101825.0
2016-09-30 11:45:00,29.81,29.86,29.8,29.83,71160.0,24.8609,24.9026,24.8526,24.8776,71160.0
2016-09-30 11:50:00,29.83,29.86,29.82,29.83,62548.0,24.8776,24.9026,24.8693,24.8776,62548.0
2016-09-30 11:55:00,29.84,29.86,29.83,29.83,105802.0,24.886,24.9026,24.8776,24.8776,105802.0
2016-09-30 12:00:00,29.83,29.85,29.78,29.84,178426.0,24.8776,24.8943,24.8359,24.886,178426.0
2016-09-30 12:05:00,29.84,29.88,29.84,29.88,35990.0,24.886,24.9193,24.886,24.9193,35990.0
2016-09-30 12:10:00,29.89,29.9,29.86,29.89,62290.0,24.9277,24.936,24.9026,24.9277,62290.0
2016-09-30 12:15:00,29.89,29.91,29.87,29.89,77824.0,24.9277,24.9443,24.911,24.9277,77824.0
2016-09-30 12:20:00,29.89,29.92,29.88,29.91,183278.0,24.9277,24.9527,24.9193,24.9443,183278.0
2016-09-30 12:25:00,29.91,29.92,29.9,29.9,94650.0,24.9443,24.9527,24.936,24.936,94650.0
2016-09-30 12:30:00,29.9,29.91,29.89,29.91,60629.0,24.936,24.9443,24.9277,24.9443,60629.0
2016-09-30 12:35:00,29.91,29.91,29.88,29.89,90846.0,24.9443,24.9443,24.9193,24.9277,90846.0
2016-09-30 12:40:00,29.9,29.91,29.85,29.88,103112.0,24.936,24.9443,24.8943,24.9193,103112.0
2016-09-30 12:45:00,29.88,29.89,29.84,29.87,199409.0,24.9193,24.9277,24.886,24.911,199409.0
2016-09-30 12:50:00,29.87,29.87,29.84,29.87,128211.0,24.911,24.911,24.886,24.911,128211.0
2016-09-30 12:55:00,29.87,29.87,29.85,29.86,29368.0,24.911,24.911,24.8943,24.9026,29368.0
2016-09-30 13:00:00,29.86,29.88,29.85,29.87,163198.0,24.9026,24.9193,24.8943,24.911,163198.0
2016-09-30 13:05:00,29.87,29.88,29.83,29.84,72721.0,24.911,24.9193,24.8776,24.886,72721.0
2016-09-30 13:10:00,29.84,29.86,29.83,29.85,76480.0,24.886,24.9026,24.8776,24.8943,76480.0
2016-09-30 13:15:00,29.84,29.85,29.82,29.83,63802.0,24.886,24.8943,24.8693,24.8776,63802.0
2016-09-30 13:20:00,29.84,29.84,29.82,29.83,54790.0,24.886,24.886,24.8693,24.8776,54790.0
2016-09-30 13:25:00,29.83,29.85,29.82,29.84,97580.0,24.8776,24.8943,24.8693,24.886,97580.0
2016-09-30 13:30:00,29.84,29.84,29.83,29.84,92845.0,24.886,24.886,24.8776,24.886,92845.0
2016-09-30 13:35:00,29.84,29.84,29.83,29.83,36797.0,24.886,24.886,24.8776,24.8776,36797.0
2016-09-30 13:40:00,29.83,29.84,29.82,29.84,77964.0,24.8776,24.886,24.8693,24.886,77964.0
2016-09-30 13:45:00,29.84,29.84,29.81,29.81,173424.0,24.886,24.886,24.8609,24.8609,173424.0
2016-09-30 13:50:00,29.81,29.84,29.79,29.83,137553.0,24.8609,24.886,24.8443,24.8776,137553.0
2016-09-30 13:55:00,29.84,29.85,29.82,29.85,48785.0,24.886,24.8943,24.8693,24.8943,48785.0
2016-09-30 14:00:00,29.85,29.85,29.82,29.82,154953.0,24.8943,24.8943,24.8693,24.8693,154953.0
2016-09-30 14:05:00,29.82,29.83,29.77,29.8,98670.0,24.8693,24.8776,24.8276,24.8526,98670.0
2016-09-30 14:10:00,29.8,29.8,29.77,29.78,67782.0,24.8526,24.8526,24.8276,24.8359,67782.0
2016-09-30 14:15:00,29.78,29.79,29.73,29.74,1326115.0,24.8359,24.8443,24.7942,24.8026,1326115.0
2016-09-30 14:20:00,29.74,29.78,29.72,29.74,141831.0,24.8026,24.8359,24.7859,24.8026,141831.0
2016-09-30 14:25:00,29.75,29.78,29.74,29.78,220691.0,24.8109,24.8359,24.8026,24.8359,220691.0
2016-09-30 14:30:00,29.78,29.78,29.75,29.76,63004.0,24.8359,24.8359,24.8109,24.8192,63004.0
2016-09-30 14:35:00,29.75,29.79,29.75,29.75,121904.0,24.8109,24.8443,24.8109,24.8109,121904.0
2016-09-30 14:40:00,29.75,29.76,29.71,29.71,95510.0,24.8109,24.8192,24.7775,24.7775,95510.0
2016-09-30 14:45:00,29.71,29.75,29.71,29.75,62657.0,24.7775,24.8109,24.7775,24.8109,62657.0
2016-09-30 14:50:00,29.75,29.75,29.71,29.71,80675.0,24.8109,24.8109,24.7775,24.7775,80675.0
2016-09-30 14:55:00,29.71,29.72,29.71,29.71,58766.0,24.7775,24.7859,24.7775,24.7775,58766.0
2016-09-30 15:00:00,29.71,29.73,29.67,29.68,141049.0,24.7775,24.7942,24.7442,24.7525,141049.0
2016-09-30 15:05:00,29.68,29.7,29.67,29.67,94775.0,24.7525,24.7692,24.7442,24.7442,94775.0
2016-09-30 15:10:00,29.67,29.71,29.66,29.69,151837.0,24.7442,24.7775,24.7358,24.7609,151837.0
2016-09-30 15:15:00,29.69,29.7,29.64,29.64,157246.0,24.7609,24.7692,24.7192,24.7192,157246.0
2016-09-30 15:20:00,29.65,29.65,29.58,29.64,311845.0,24.7275,24.7275,24.6691,24.7192,311845.0
2016-09-30 15:25:00,29.64,29.69,29.63,29.65,197196.0,24.7192,24.7609,24.7108,24.7275,197196.0
2016-09-30 15:30:00,29.65,29.68,29.65,29.66,99893.0,24.7275,24.7525,24.7275,24.7358,99893.0
2016-09-30 15:35:00,29.66,29.7,29.66,29.69,180532.0,24.7358,24.7692,24.7358,24.7609,180532.0
2016-09-30 15:40:00,29.68,29.76,29.68,29.74,223982.0,24.7525,24.8192,24.7525,24.8026,223982.0
2016-09-30 15:45:00,29.75,29.78,29.73,29.74,253593.0,24.8109,24.8359,24.7942,24.8026,253593.0
2016-09-30 15:50:00,29.74,29.76,29.73,29.76,302897.0,24.8026,24.8192,24.7942,24.8192,302897.0
2016-09-30 15:55:00,29.76,29.76,29.67,29.68,975784.0,24.8192,24.8192,24.7442,24.7525,975784.0
2016-10-03 09:30:00,29.57,29.66,29.56,29.66,315957.0,24.6608,24.7358,24.6524,24.7358,315957.0
2016-10-03 09:35:00,29.65,29.66,29.59,29.6,73361.0,24.7275,24.7358,24.6775,24.6858,73361.0
2016-10-03 09:40:00,29.6,29.61,29.58,29.59,118689.0,24.6858,24.6941,24.6691,24.6775,118689.0
2016-10-03 09:45:00,29.6,29.68,29.58,29.68,107279.0,24.6858,24.7525,24.6691,24.7525,107279.0
2016-10-03 09:50:00,29.68,29.69,29.61,29.62,227846.0,24.7525,24.7609,24.6941,24.7025,227846.0
2016-10-03 09:55:00,29.61,29.64,29.59,29.63,69736.0,24.6941,24.7192,24.6775,24.7108,69736.0
2016-10-03 10:00:00,29.62,29.64,29.59,29.6,83904.0,24.7025,24.7192,24.6775,24.6858,83904.0
2016-10-03 10:05:00,29.6,29.63,29.58,29.62,134019.0,24.6858,24.7108,24.6691,24.7025,134019.0
2016-10-03 10:10:00,29.62,29.63,29.55,29.56,88574.0,24.7025,24.7108,24.6441,24.6524,88574.0
2016-10-03 10:15:00,29.55,29.57,29.53,29.54,129857.0,24.6441,24.6608,24.6274,24.6358,129857.0
2016-10-03 10:20:00,29.53,29.59,29.53,29.58,117151.0,24.6274,24.6775,24.6274,24.6691,117151.0
2016-10-03 10:25:00,29.58,29.63,29.56,29.57,51720.0,24.6691,24.7108,24.6524,24.6608,51720.0
2016-10-03 10:30:00,29.56,29.6,29.55,29.57,67104.0,24.6524,24.6858,24.6441,24.6608,67104.0
2016-10-03 10:35:00,29.57,29.58,29.52,29.53,36579.0,24.6608,24.6691,24.6191,24.6274,36579.0
2016-10-03 10:40:00,29.53,29.53,29.48,29.51,119070.0,24.6274,24.6274,24.5857,24.6107,119070.0
2016-10-03 10:45:00,29.51,29.57,29.49,29.52,76550.0,24.6107,24.6608,24.5941,24.6191,76550.0
2016-10-03 10:50:00,29.53,29.59,29.52,29.59,51088.0,24.6274,24.6775,24.6191,24.6775,51088.0
2016-10-03 10:55:00,29.59,29.6,29.5,29.5,85024.0,24.6775,24.6858,24.6024,24.6024,85024.0
2016-10-03 11:00:00,29.5,29.51,29.49,29.5,85528.0,24.6024,24.6107,24.5941,24.6024,85528.0
2016-10-03 11:05:00,29.49,29.53,29.47,29.53,60969.0,24.5941,24.6274,24.5774,24.6274,60969.0
2016-10-03 11:10:00,29.52,29.53,29.51,29.53,60804.0,24.6191,24.6274,24.6107,24.6274,60804.0
2016-10-03 11:15:00,29.53,29.55,29.52,29.54,41207.0,24.6274,24.6441,24.6191,24.6358,41207.0
2016-10-03 11:20:00,29.53,29.58,29.53,29.54,40894.0,24.6274,24.6691,24.6274,24.6358,40894.0
2016-10-03 11:25:00,29.54,29.57,29.51,29.51,121525.0,24.6358,24.6608,24.6107,24.6107,121525.0
2016-10-03 11:30:00,29.52,29.53,29.5,29.51,50102.0,24.6191,24.6274,24.6024,24.6107,50102.0
2016-10-03 11:35:00,29.5,29.53,29.5,29.53,59721.0,24.6024,24.6274,24.6024,24.6274,59721.0
2016-10-03 11:40:00,29.53,29.53,29.48,29.5,66999.0,24.6274,24.6274,24.5857,24.6024,66999.0
2016-10-03 11:45:00,29.5,29.51,29.47,29.48,34914.0,24.6024,24.6107,24.5774,24.5857,34914.0
2016-10-03 11:50:00,29.48,29.51,29.46,29.48,56941.0,24.5857,24.6107,24.569,24.5857,56941.0
2016-10-03 11:55:00,29.48,29.5,29.45,29.45,54388.0,24.5857,24.6024,24.5607,24.5607,54388.0
2016-10-03 12:00:00,29.45,29.46,29.44,29.45,41180.0,24.5607,24.569,24.5524,24.5607,41180.0
2016-10-03 12:05:00,29.46,29.49,29.45,29.48,25551.0,24.569,24.5941,24.5607,24.5857,25551.0
2016-10-03 12:10:00,29.48,29.48,29.45,29.46,35194.0,24.5857,24.5857,24.5607,24.569,35194.0
2016-10-03 12:15:00,29.46,29.46,29.44,29.45,63352.0,24.569,24.569,24.5524,24.5607,63352.0
2016-10-03 12:20:00,29.44,29.46,29.42,29.46,132562.0,24.5524,24.569,24.5357,24.569,132562.0
2016-10-03 12:25:00,29.46,29.48,29.45,29.47,45786.0,24.569,24.5857,24.5607,24.5774,45786.0
2016-10-03 12:30:00,29.47,29.49,29.45,29.47,37742.0,24.5774,24.5941,24.5607,24.5774,37742.0
2016-10-03 12:35:00,29.47,29.49,29.45,29.46,61449.0,24.5774,24.5941,24.5607,24.569,61449.0
2016-10-03 12:40:00,29.46,29.46,29.43,29.45,27518.0,24.569,24.569,24.544,24.5607,27518.0
2016-10-03 12:45:00,29.45,29.45,29.44,29.45,19497.0,24.5607,24.5607,24.5524,24.5607,19497.0
2016-10-03 12:50:00,29.45,29.46,29.42,29.42,63356.0,24.5607,24.569,24.5357,24.5357,63356.0
2016-10-03 12:55:00,29.43,29.45,29.41,29.45,48536.0,24.544,24.5607,24.5273,24.5607,48536.0
2016-10-03 13:00:00,29.45,29.45,29.41,29.41,29822.0,24.5607,24.5607,24.5273,24.5273,29822.0
2016-10-03 13:05:00,29.41,29.44,29.39,29.44,102355.0,24.5273,24.5524,24.5107,24.5524,102355.0
2016-10-03 13:10:00,29.44,29.44,29.4,29.44,101080.0,24.5524,24.5524,24.519,24.5524,101080.0
2016-10-03 13:15:00,29.43,29.43,29.38,29.4,73393.0,24.544,24.544,24.5023,24.519,73393.0
2016-10-03 13:20:00,29.4,29.43,29.38,29.38,84506.0,24.519,24.544,24.5023,24.5023,84506.0
2016-10-03 13:25:00,29.38,29.39,29.33,29.33,82382.0,24.5023,24.5107,24.4606,24.4606,82382.0
2016-10-03 13:30:00,29.34,29.39,29.32,29.39,120451.0,24.469,24.5107,24.4523,24.5107,120451.0
2016-10-03 13:35:00,29.38,29.39,29.36,29.37,62983.0,24.5023,24.5107,24.4856,24.494,62983.0
2016-10-03 13:40:00,29.36,29.37,29.34,29.35,68548.0,24.4856,24.494,24.469,24.4773,68548.0
2016-10-03 13:45:00,29.35,29.4,29.34,29.39,53036.0,24.4773,24.519,24.469,24.5107,53036.0
2016-10-03 13:50:00,29.38,29.43,29.38,29.4,99293.0,24.5023,24.544,24.5023,24.519,99293.0
2016-10-03 13:55:00,29.39,29.41,29.39,29.4,43394.0,24.5107,24.5273,24.5107,24.519,43394.0
2016-10-03 14:00:00,29.4,29.42,29.39,29.41,57163.0,24.519,24.5357,24.5107,24.5273,57163.0
2016-10-03 14:05:00,29.41,29.41,29.39,29.39,48453.0,24.5273,24.5273,24.5107,24.5107,48453.0
2016-10-03 14:10:00,29.4,29.4,29.38,29.4,96854.0,24.519,24.519,24.5023,24.519,96854.0
2016-10-03 14:15:00,29.4,29.4,29.39,29.4,16000.0,24.519,24.519,24.5107,24.519,16000.0
2016-10-03 14:20:00,29.39,29.42,29.38,29.41,80372.0,24.5107,24.5357,24.5023,24.5273,80372.0
2016-10-03 14:25:00,29.41,29.42,29.37,29.38,52363.0,24.5273,24.5357,24.494,24.5023,52363.0
2016-10-03 14:30:00,29.39,29.39,29.38,29.39,35071.0,24.5107,24.5107,24.5023,24.5107,35071.0
2016-10-03 14:35:00,29.39,29.39,29.38,29.39,24382.0,24.5107,24.5107,24.5023,24.5107,24382.0
2016-10-03 14:40:00,29.38,29.39,29.36,29.37,39170.0,24.5023,24.5107,24.4856,24.494,39170.0
2016-10-03 14:45:00,29.37,29.37,29.35,29.36,74261.0,24.494,24.494,24.4773,24.4856,74261.0
2016-10-03 14:50:00,29.36,29.37,29.34,29.35,83831.0,24.4856,24.494,24.469,24.4773,83831.0
2016-10-03 14:55:00,29.35,29.35,29.31,29.34,64746.0,24.4773,24.4773,24.4439,24.469,64746.0
2016-10-03 15:00:00,29.34,29.35,29.3,29.3,71184.0,24.469,24.4773,24.4356,24.4356,71184.0
2016-10-03 15:05:00,29.3,29.31,29.28,29.3,91876.0,24.4356,24.4439,24.4189,24.4356,91876.0
2016-10-03 15:10:00,29.3,29.32,29.29,29.31,66884.0,24.4356,24.4523,24.4273,24.4439,66884.0
2016-10-03 15:15:00,29.3,29.31,29.27,29.29,99949.0,24.4356,24.4439,24.4106,24.4273,99949.0
2016-10-03 15:20:00,29.28,29.29,29.25,29.26,157735.0,24.4189,24.4273,24.3939,24.4022,157735.0
2016-10-03 15:25:00,29.26,29.29,29.26,29.28,88652.0,24.4022,24.4273,24.4022,24.4189,88652.0
2016-10-03 15:30:00,29.27,29.28,29.25,29.28,176531.0,24.4106,24.4189,24.3939,24.4189,176531.0
2016-10-03 15:35:00,29.28,29.3,29.27,29.29,123968.0,24.4189,24.4356,24.4106,24.4273,123968.0
2016-10-03 15:40:00,29.28,29.31,29.28,29.3,187398.0,24.4189,24.4439,24.4189,24.4356,187398.0
2016-10-03 15:45:00,29.31,29.33,29.28,29.33,238392.0,24.4439,24.4606,24.4189,24.4606,238392.0
2016-10-03 15:50:00,29.33,29.33,29.3,29.32,216294.0,24.4606,24.4606,24.4356,24.4523,216294.0
2016-10-03 15:55:00,29.32,29.32,29.26,29.27,506489.0,24.4523,24.4523,24.4022,24.4106,506489.0
2016-10-04 09:30:00,29.25,29.39,29.21,29.25,189030.0,24.3939,24.5107,24.3605,24.3939,189030.0
2016-10-04 09:35:00,29.26,29.3,29.25,29.26,141575.0,24.4022,24.4356,24.3939,24.4022,141575.0
2016-10-04 09:40:00,29.26,29.3,29.22,29.28,215302.0,24.4022,24.4356,24.3689,24.4189,215302.0
2016-10-04 09:45:00,29.29,29.35,29.29,29.32,75855.0,24.4273,24.4773,24.4273,24.4523,75855.0
2016-10-04 09:50:00,29.32,29.34,29.27,29.32,145467.0,24.4523,24.469,24.4106,24.4523,145467.0
2016-10-04 09:55:00,29.32,29.34,29.3,29.3,130415.0,24.4523,24.469,24.4356,24.4356,130415.0
2016-10-04 10:00:00,29.3,29.31,29.29,29.3,68003.0,24.4356,24.4439,24.4273,24.4356,68003.0
2016-10-04 10:05:00,29.3,29.34,29.3,29.3,61799.0,24.4356,24.469,24.4356,24.4356,61799.0
2016-10-04 10:10:00,29.31,29.32,29.24,29.25,87205.0,24.4439,24.4523,24.3856,24.3939,87205.0
2016-10-04 10:15:00,29.25,29.3,29.24,29.3,132195.0,24.3939,24.4356,24.3856,24.4356,132195.0
2016-10-04 10:20:00,29.3,29.35,29.29,29.33,56030.0,24.4356,24.4773,24.4273,24.4606,56030.0
2016-10-04 10:25:00,29.33,29.35,29.3,29.32,48129.0,24.4606,24.4773,24.4356,24.4523,48129.0
2016-10-04 10:30:00,29.32,29.36,29.3,29.3,73582.0,24.4523,24.4856,24.4356,24.4356,73582.0
2016-10-04 10:35:00,29.3,29.32,29.27,29.3,75244.0,24.4356,24.4523,24.4106,24.4356,75244.0
2016-10-04 10:40:00,29.3,29.33,29.29,29.3,50803.0,24.4356,24.4606,24.4273,24.4356,50803.0
2016-10-04 10:45:00,29.3,29.31,29.27,29.28,49843.0,24.4356,24.4439,24.4106,24.4189,49843.0
2016-10-04 10:50:00,29.27,29.28,29.24,29.25,195688.0,24.4106,24.4189,24.3856,24.3939,195688.0
2016-10-04 10:55:00,29.25,29.26,29.21,29.22,123082.0,24.3939,24.4022,24.3605,24.3689,123082.0
2016-10-04 11:00:00,29.22,29.23,29.17,29.18,114411.0,24.3689,24.3772,24.3272,24.3355,114411.0
2016-10-04 11:05:00,29.18,29.19,29.16,29.18,126753.0,24.3355,24.3439,24.3188,24.3355,126753.0
2016-10-04 11:10:00,29.18,29.18,29.14,29.15,179315.0,24.3355,24.3355,24.3022,24.3105,179315.0
2016-10-04 11:15:00,29.15,29.15,29.09,29.1,137193.0,24.3105,24.3105,24.2605,24.2688,137193.0
2016-10-04 11:20:00,29.1,29.11,29.05,29.05,133912.0,24.2688,24.2771,24.2271,24.2271,133912.0
2016-10-04 11:25:00,29.05,29.07,29.04,29.05,140318.0,24.2271,24.2438,24.2188,24.2271,140318.0
2016-10-04 11:30:00,29.06,29.06,29.04,29.06,78615.0,24.2354,24.2354,24.2188,24.2354,78615.0
2016-10-04 11:35:00,29.06,29.11,29.04,29.05,294447.0,24.2354,24.2771,24.2188,24.2271,294447.0
2016-10-04 11:40:00,29.05,29.11,29.05,29.1,231934.0,24.2271,24.2771,24.2271,24.2688,231934.0
2016-10-04 11:45:00,29.1,29.12,29.06,29.07,87106.0,24.2688,24.2855,24.2354,24.2438,87106.0
2016-10-04 11:50:00,29.07,29.09,29.01,29.03,84426.0,24.2438,24.2605,24.1938,24.2104,84426.0
2016-10-04 11:55:00,29.03,29.05,29.01,29.03,83343.0,24.2104,24.2271,24.1938,24.2104,83343.0
2016-10-04 12:00:00,29.03,29.06,29.0,29.01,142027.0,24.2104,24.2354,24.1854,24.1938,142027.0
2016-10-04 12:05:00,29.0,29.03,28.96,29.0,268582.0,24.1854,24.2104,24.1521,24.1854,268582.0
2016-10-04 12:10:00,29.0,29.01,28.99,29.01,128036.0,24.1854,24.1938,24.1771,24.1938,128036.0
2016-10-04 12:15:00,29.01,29.08,29.0,29.03,83272.0,24.1938,24.2521,24.1854,24.2104,83272.0
2016-10-04 12:20:00,29.04,29.04,29.01,29.03,61056.0,24.2188,24.2188,24.1938,24.2104,61056.0
2016-10-04 12:25:00,29.03,29.05,29.01,29.03,73264.0,24.2104,24.2271,24.1938,24.2104,73264.0
2016-10-04 12:30:00,29.02,29.06,29.0,29.03,194699.0,24.2021,24.2354,24.1854,24.2104,194699.0
2016-10-04 12:35:00,29.02,29.05,29.01,29.03,125982.0,24.2021,24.2271,24.1938,24.2104,125982.0
2016-10-04 12:40:00,29.04,29.05,29.02,29.03,121075.0,24.2188,24.2271,24.2021,24.2104,121075.0
2016-10-04 12:45:00,29.03,29.05,29.01,29.02,70929.0,24.2104,24.2271,24.1938,24.2021,70929.0
2016-10-04 12:50:00,29.01,29.04,29.01,29.02,81746.0,24.1938,24.2188,24.1938,24.2021,81746.0
2016-10-04 12:55:00,29.03,29.03,29.01,29.01,28485.0,24.2104,24.2104,24.1938,24.1938,28485.0
2016-10-04 13:00:00,29.02,29.04,29.01,29.04,95681.0,24.2021,24.2188,24.1938,24.2188,95681.0
2016-10-04 13:05:00,29.03,29.06,28.99,29.0,58938.0,24.2104,24.2354,24.1771,24.1854,58938.0
2016-10-04 13:10:00,29.0,29.01,28.99,28.99,37361.0,24.1854,24.1938,24.1771,24.1771,37361.0
2016-10-04 13:15:00,28.99,29.0,28.95,28.96,85923.0,24.1771,24.1854,24.1437,24.1521,85923.0
2016-10-04 13:20:00,28.96,28.97,28.91,28.92,158951.0,24.1521,24.1604,24.1104,24.1187,158951.0
2016-10-04 13:25:00,28.93,28.93,28.92,28.93,21784.0,24.127,24.127,24.1187,24.127,21784.0
2016-10-04 13:30:00,28.93,28.95,28.89,28.94,153451.0,24.127,24.1437,24.0937,24.1354,153451.0
2016-10-04 13:35:00,28.95,28.96,28.93,28.95,88816.0,24.1437,24.1521,24.127,24.1437,88816.0
2016-10-04 13:40:00,28.95,28.95,28.94,28.94,38634.0,24.1437,24.1437,24.1354,24.1354,38634.0
2016-10-04 13:45:00,28.95,28.95,28.92,28.93,71475.0,24.1437,24.1437,24.1187,24.127,71475.0
2016-10-04 13:50:00,28.93,28.93,28.89,28.91,89674.0,24.127,24.127,24.0937,24.1104,89674.0
2016-10-04 13:55:00,28.91,28.92,28.9,28.91,202117.0,24.1104,24.1187,24.102,24.1104,202117.0
2016-10-04 14:00:00,28.9,28.91,28.89,28.9,89820.0,24.102,24.1104,24.0937,24.102,89820.0
2016-10-04 14:05:00,28.9,28.9,28.89,28.9,89436.0,24.102,24.102,24.0937,24.102,89436.0
2016-10-04 14:10:00,28.89,28.91,28.88,28.89,156138.0,24.0937,24.1104,24.0853,24.0937,156138.0
2016-10-04 14:15:00,28.89,28.9,28.88,28.89,120060.0,24.0937,24.102,24.0853,24.0937,120060.0
2016-10-04 14:20:00,28.88,28.94,28.88,28.93,370897.0,24.0853,24.1354,24.0853,24.127,370897.0
2016-10-04 14:25:00,28.93,28.94,28.91,28.93,114479.0,24.127,24.1354,24.1104,24.127,114479.0
2016-10-04 14:30:00,28.92,28.95,28.92,28.95,86557.0,24.1187,24.1437,24.1187,24.1437,86557.0
2016-10-04 14:35:00,28.95,28.95,28.91,28.93,83636.0,24.1437,24.1437,24.1104,24.127,83636.0
2016-10-04 14:40:00,28.93,28.95,28.92,28.95,65200.0,24.127,24.1437,24.1187,24.1437,65200.0
2016-10-04 14:45:00,28.94,28.95,28.92,28.93,94078.0,24.1354,24.1437,24.1187,24.127,94078.0
2016-10-04 14:50:00,28.93,28.98,28.92,28.98,132247.0,24.127,24.1687,24.1187,24.1687,132247.0
2016-10-04 14:55:00,28.98,29.02,28.95,28.99,184852.0,24.1687,24.2021,24.1437,24.1771,184852.0
2016-10-04 15:00:00,28.99,29.0,28.96,28.99,116030.0,24.1771,24.1854,24.1521,24.1771,116030.0
2016-10-04 15:05:00,28.99,29.0,28.98,29.0,100484.0,24.1771,24.1854,24.1687,24.1854,100484.0
2016-10-04 15:10:00,29.0,29.01,28.97,28.98,117283.0,24.1854,24.1938,24.1604,24.1687,117283.0
2016-10-04 15:15:00,28.98,29.02,28.97,29.02,119232.0,24.1687,24.2021,24.1604,24.2021,119232.0
2016-10-04 15:20:00,29.02,29.05,29.0,29.04,154811.0,24.2021,24.2271,24.1854,24.2188,154811.0
2016-10-04 15:25:00,29.03,29.05,29.02,29.05,130465.0,24.2104,24.2271,24.2021,24.2271,130465.0
2016-10-04 15:30:00,29.05,29.07,29.04,29.05,195633.0,24.2271,24.2438,24.2188,24.2271,195633.0
2016-10-04 15:35:00,29.05,29.07,29.04,29.07,135733.0,24.2271,24.2438,24.2188,24.2438,135733.0
2016-10-04 15:40:00,29.07,29.08,29.05,29.05,98936.0,24.2438,24.2521,24.2271,24.2271,98936.0
2016-10-04 15:45:00,29.05,29.05,29.02,29.02,164021.0,24.2271,24.2271,24.2021,24.2021,164021.0
2016-10-04 15:50:00,29.02,29.02,28.96,28.98,356034.0,24.2021,24.2021,24.1521,24.1687,356034.0
2016-10-04 15:55:00,28.99,29.03,28.97,29.0,873993.0,24.1771,24.2104,24.1604,24.1854,873993.0
2016-10-05 09:30:00,28.97,28.98,28.81,28.95,307071.0,24.1604,24.1687,24.027,24.1437,307071.0
2016-10-05 09:35:00,28.95,29.0,28.87,28.98,153548.0,24.1437,24.1854,24.077,24.1687,153548.0
2016-10-05 09:40:00,28.98,29.02,28.9,28.91,159142.0,24.1687,24.2021,24.102,24.1104,159142.0
2016-10-05 09:45:00,28.91,28.92,28.84,28.89,628790.0,24.1104,24.1187,24.052,24.0937,628790.0
2016-10-05 09:50:00,28.9,28.9,28.84,28.86,394358.0,24.102,24.102,24.052,24.0687,394358.0
2016-10-05 09:55:00,28.86,28.88,28.79,28.81,454109.0,24.0687,24.0853,24.0103,24.027,454109.0
2016-10-05 10:00:00,28.82,28.88,28.82,28.87,302264.0,24.0353,24.0853,24.0353,24.077,302264.0
2016-10-05 10:05:00,28.87,28.89,28.84,28.86,243690.0,24.077,24.0937,24.052,24.0687,243690.0
2016-10-05 10:10:00,28.86,28.89,28.85,28.88,219207.0,24.0687,24.0937,24.0603,24.0853,219207.0
2016-10-05 10:15:00,28.89,28.9,28.84,28.85,159871.0,24.0937,24.102,24.052,24.0603,159871.0
2016-10-05 10:20:00,28.85,28.87,28.84,28.84,178667.0,24.0603,24.077,24.052,24.052,178667.0
2016-10-05 10:25:00,28.85,28.85,28.8,28.82,178242.0,24.0603,24.0603,24.0186,24.0353,178242.0
2016-10-05 10:30:00,28.82,28.87,28.81,28.85,130932.0,24.0353,24.077,24.027,24.0603,130932.0
2016-10-05 10:35:00,28.86,28.9,28.85,28.88,141595.0,24.0687,24.102,24.0603,24.0853,141595.0
2016-10-05 10:40:00,28.87,28.88,28.81,28.81,111037.0,24.077,24.0853,24.027,24.027,111037.0
2016-10-05 10:45:00,28.81,28.83,28.8,28.8,206421.0,24.027,24.0436,24.0186,24.0186,206421.0
2016-10-05 10:50:00,28.8,28.81,28.8,28.8,199509.0,24.0186,24.027,24.0186,24.0186,199509.0
2016-10-05 10:55:00,28.8,28.81,28.78,28.78,85079.0,24.0186,24.027,24.0019,24.0019,85079.0
2016-10-05 11:00:00,28.78,28.79,28.76,28.78,119300.0,24.0019,24.0103,23.9853,24.0019,119300.0
2016-10-05 11:05:00,28.78,28.82,28.77,28.82,198266.0,24.0019,24.0353,23.9936,24.0353,198266.0
2016-10-05 11:10:00,28.82,28.83,28.8,28.8,111530.0,24.0353,24.0436,24.0186,24.0186,111530.0
2016-10-05 11:15:00,28.81,28.82,28.79,28.81,97760.0,24.027,24.0353,24.0103,24.027,97760.0
2016-10-05 11:20:00,28.82,28.82,28.8,28.8,46021.0,24.0353,24.0353,24.0186,24.0186,46021.0
2016-10-05 11:25:00,28.8,28.81,28.8,28.8,85182.0,24.0186,24.027,24.0186,24.0186,85182.0
2016-10-05 11:30:00,28.8,28.81,28.8,28.8,84466.0,24.0186,24.027,24.0186,24.0186,84466.0
2016-10-05 11:35:00,28.81,28.85,28.8,28.85,332888.0,24.027,24.0603,24.0186,24.0603,332888.0
2016-10-05 11:40:00,28.85,28.85,28.82,28.83,390673.0,24.0603,24.0603,24.0353,24.0436,390673.0
2016-10-05 11:45:00,28.85,28.93,28.84,28.9,134060.0,24.0603,24.127,24.052,24.102,134060.0
2016-10-05 11:50:00,28.9,28.95,28.89,28.95,155405.0,24.102,24.1437,24.0937,24.1437,155405.0
2016-10-05 11:55:00,28.95,29.02,28.94,29.0,469710.0,24.1437,24.2021,24.1354,24.1854,469710.0
2016-10-05 12:00:00,29.0,29.01,28.96,28.97,188092.0,24.1854,24.1938,24.1521,24.1604,188092.0
2016-10-05 12:05:00,28.98,29.1,28.89,28.92,2325369.0,24.1687,24.2688,24.0937,24.1187,2325369.0
2016-10-05 12:10:00,28.92,28.92,28.88,28.88,669668.0,24.1187,24.1187,24.0853,24.0853,669668.0
2016-10-05 12:15:00,28.89,28.9,28.87,28.88,226537.0,24.0937,24.102,24.077,24.0853,226537.0
2016-10-05 12:20:00,28.89,28.89,28.84,28.88,143657.0,24.0937,24.0937,24.052,24.0853,143657.0
2016-10-05 12:25:00,28.87,28.9,28.87,28.88,96145.0,24.077,24.102,24.077,24.0853,96145.0
2016-10-05 12:30:00,28.88,28.92,28.87,28.92,155703.0,24.0853,24.1187,24.077,24.1187,155703.0
2016-10-05 12:35:00,28.91,28.96,28.9,28.95,173383.0,24.1104,24.1521,24.102,24.1437,173383.0
2016-10-05 12:40:00,28.95,28.98,28.93,28.95,221444.0,24.1437,24.1687,24.127,24.1437,221444.0
2016-10-05 12:45:00,28.95,28.95,28.93,28.94,144094.0,24.1437,24.1437,24.127,24.1354,144094.0
2016-10-05 12:50:00,28.94,28.96,28.92,28.94,137429.0,24.1354,24.1521,24.1187,24.1354,137429.0
2016-10-05 12:55:00,28.94,28.98,28.93,28.96,60080.0,24.1354,24.1687,24.127,24.1521,60080.0
2016-10-05 13:00:00,28.96,28.96,28.92,28.93,57213.0,24.1521,24.1521,24.1187,24.127,57213.0
2016-10-05 13:05:00,28.93,28.94,28.92,28.92,122168.0,24.127,24.1354,24.1187,24.1187,122168.0
2016-10-05 13:10:00,28.92,28.93,28.89,28.91,170604.0,24.1187,24.127,24.0937,24.1104,170604.0
2016-10-05 13:15:00,28.91,28.92,28.89,28.9,177455.0,24.1104,24.1187,24.0937,24.102,177455.0
2016-10-05 13:20:00,28.91,29.02,28.9,28.96,6571243.0,24.1104,24.2021,24.102,24.1521,6571243.0
2016-10-05 13:25:00,28.96,29.04,28.96,28.99,130709.0,24.1521,24.2188,24.1521,24.1771,130709.0
2016-10-05 13:30:00,28.99,29.0,28.97,29.0,112278.0,24.1771,24.1854,24.1604,24.1854,112278.0
2016-10-05 13:35:00,29.0,29.03,28.99,29.03,266863.0,24.1854,24.2104,24.1771,24.2104,266863.0
2016-10-05 13:40:00,29.03,29.03,28.99,29.0,139307.0,24.2104,24.2104,24.1771,24.1854,139307.0
2016-10-05 13:45:00,29.0,29.0,28.97,29.0,117425.0,24.1854,24.1854,24.1604,24.1854,117425.0
2016-10-05 13:50:00,28.99,29.04,28.98,29.04,177604.0,24.1771,24.2188,24.1687,24.2188,177604.0
2016-10-05 13:55:00,29.04,29.11,29.04,29.1,350435.0,24.2188,24.2771,24.2188,24.2688,350435.0
2016-10-05 14:00:00,29.11,29.11,29.06,29.07,74308.0,24.2771,24.2771,24.2354,24.2438,74308.0
2016-10-05 14:05:00,29.07,29.08,29.03,29.03,134461.0,24.2438,24.2521,24.2104,24.2104,134461.0
2016-10-05 14:10:00,29.04,29.05,29.0,29.02,136602.0,24.2188,24.2271,24.1854,24.2021,136602.0
2016-10-05 14:15:00,29.03,29.04,29.0,29.01,62028.0,24.2104,24.2188,24.1854,24.1938,62028.0
2016-10-05 14:20:00,29.01,29.03,29.0,29.01,59236.0,24.1938,24.2104,24.1854,24.1938,59236.0
2016-10-05 14:25:00,29.01,29.01,28.98,28.99,187469.0,24.1938,24.1938,24.1687,24.1771,187469.0
2016-10-05 14:30:00,28.99,29.04,28.99,29.03,313472.0,24.1771,24.2188,24.1771,24.2104,313472.0
2016-10-05 14:35:00,29.04,29.04,29.02,29.02,209420.0,24.2188,24.2188,24.2021,24.2021,209420.0
2016-10-05 14:40:00,29.03,29.03,28.98,28.98,93848.0,24.2104,24.2104,24.1687,24.1687,93848.0
2016-10-05 14:45:00,28.98,29.03,28.98,29.03,87988.0,24.1687,24.2104,24.1687,24.2104,87988.0
2016-10-05 14:50:00,29.03,29.03,29.0,29.03,116260.0,24.2104,24.2104,24.1854,24.2104,116260.0
2016-10-05 14:55:00,29.03,29.05,29.02,29.05,68811.0,24.2104,24.2271,24.2021,24.2271,68811.0
2016-10-05 15:00:00,29.04,29.05,29.04,29.05,64815.0,24.2188,24.2271,24.2188,24.2271,64815.0
2016-10-05 15:05:00,29.05,29.05,29.04,29.05,45994.0,24.2271,24.2271,24.2188,24.2271,45994.0
2016-10-05 15:10:00,29.04,29.05,29.01,29.02,116435.0,24.2188,24.2271,24.1938,24.2021,116435.0
2016-10-05 15:15:00,29.02,29.03,28.99,28.99,90918.0,24.2021,24.2104,24.1771,24.1771,90918.0
2016-10-05 15:20:00,28.99,29.0,28.97,28.97,152485.0,24.1771,24.1854,24.1604,24.1604,152485.0
2016-10-05 15:25:00,28.97,28.98,28.93,28.93,137323.0,24.1604,24.1687,24.127,24.127,137323.0
2016-10-05 15:30:00,28.93,28.95,28.93,28.94,99869.0,24.127,24.1437,24.127,24.1354,99869.0
2016-10-05 15:35:00,28.94,28.95,28.91,28.91,225978.0,24.1354,24.1437,24.1104,24.1104,225978.0
2016-10-05 15:40:00,28.91,28.92,28.89,28.9,534830.0,24.1104,24.1187,24.0937,24.102,534830.0
2016-10-05 15:45:00,28.9,28.91,28.88,28.9,521874.0,24.102,24.1104,24.0853,24.102,521874.0
2016-10-05 15:50:00,28.89,28.91,28.89,28.9,370238.0,24.0937,24.1104,24.0937,24.102,370238.0
2016-10-05 15:55:00,28.89,28.9,28.84,28.84,1484243.0,24.0937,24.102,24.052,24.052,1484243.0
2016-10-06 09:30:00,28.75,28.85,28.71,28.79,297975.0,23.9769,24.0603,23.9436,24.0103,297975.0
2016-10-06 09:35:00,28.8,28.98,28.78,28.94,171011.0,24.0186,24.1687,24.0019,24.1354,171011.0
2016-10-06 09:40:00,28.93,28.96,28.86,28.96,90085.0,24.127,24.1521,24.0687,24.1521,90085.0
2016-10-06 09:45:00,28.96,28.99,28.94,28.96,72714.0,24.1521,24.1771,24.1354,24.1521,72714.0
2016-10-06 09:50:00,28.96,28.96,28.92,28.94,109204.0,24.1521,24.1521,24.1187,24.1354,109204.0
2016-10-06 09:55:00,28.94,28.95,28.92,28.95,185373.0,24.1354,24.1437,24.1187,24.1437,185373.0
2016-10-06 10:00:00,28.95,28.95,28.93,28.94,104123.0,24.1437,24.1437,24.127,24.1354,104123.0
2016-10-06 10:05:00,28.95,29.06,28.94,29.04,212562.0,24.1437,24.2354,24.1354,24.2188,212562.0
2016-10-06 10:10:00,29.05,29.06,29.0,29.05,233429.0,24.2271,24.2354,24.1854,24.2271,233429.0
2016-10-06 10:15:00,29.05,29.11,29.04,29.11,150331.0,24.2271,24.2771,24.2188,24.2771,150331.0
2016-10-06 10:20:00,29.11,29.16,29.09,29.16,200614.0,24.2771,24.3188,24.2605,24.3188,200614.0
2016-10-06 10:25:00,29.16,29.25,29.15,29.19,512149.0,24.3188,24.3939,24.3105,24.3439,512149.0
2016-10-06 10:30:00,29.2,29.21,29.14,29.14,178899.0,24.3522,24.3605,24.3022,24.3022,178899.0
2016-10-06 10:35:00,29.14,29.28,29.14,29.26,118467.0,24.3022,24.4189,24.3022,24.4022,118467.0
2016-10-06 10:40:00,29.26,29.28,29.23,29.27,214313.0,24.4022,24.4189,24.3772,24.4106,214313.0
2016-10-06 10:45:00,29.27,29.28,29.24,29.25,96479.0,24.4106,24.4189,24.3856,24.3939,96479.0
2016-10-06 10:50:00,29.25,29.26,29.24,29.25,68837.0,24.3939,24.4022,24.3856,24.3939,68837.0
2016-10-06 10:55:00,29.26,29.33,29.25,29.3,535783.0,24.4022,24.4606,24.3939,24.4356,535783.0
2016-10-06 11:00:00,29.3,29.3,29.23,29.24,384747.0,24.4356,24.4356,24.3772,24.3856,384747.0
2016-10-06 11:05:00,29.25,29.25,29.1,29.12,203637.0,24.3939,24.3939,24.2688,24.2855,203637.0
2016-10-06 11:10:00,29.11,29.14,29.09,29.14,253740.0,24.2771,24.3022,24.2605,24.3022,253740.0
2016-10-06 11:15:00,29.14,29.17,29.13,29.17,274576.0,24.3022,24.3272,24.2938,24.3272,274576.0
2016-10-06 11:20:00,29.17,29.17,29.1,29.13,269625.0,24.3272,24.3272,24.2688,24.2938,269625.0
2016-10-06 11:25:00,29.13,29.17,29.12,29.17,652152.0,24.2938,24.3272,24.2855,24.3272,652152.0
2016-10-06 11:30:00,29.17,29.17,29.14,29.15,99955.0,24.3272,24.3272,24.3022,24.3105,99955.0
2016-10-06 11:35:00,29.15,29.15,29.13,29.15,81678.0,24.3105,24.3105,24.2938,24.3105,81678.0
2016-10-06 11:40:00,29.15,29.18,29.13,29.18,156717.0,24.3105,24.3355,24.2938,24.3355,156717.0
2016-10-06 11:45:00,29.18,29.23,29.17,29.2,234736.0,24.3355,24.3772,24.3272,24.3522,234736.0
2016-10-06 11:50:00,29.19,29.23,29.17,29.21,277330.0,24.3439,24.3772,24.3272,24.3605,277330.0
2016-10-06 11:55:00,29.21,29.22,29.2,29.21,168842.0,24.3605,24.3689,24.3522,24.3605,168842.0
2016-10-06 12:00:00,29.21,29.23,29.2,29.21,173895.0,24.3605,24.3772,24.3522,24.3605,173895.0
2016-10-06 12:05:00,29.21,29.25,29.2,29.2,171855.0,24.3605,24.3939,24.3522,24.3522,171855.0
2016-10-06 12:10:00,29.21,29.21,29.18,29.18,76373.0,24.3605,24.3605,24.3355,24.3355,76373.0
2016-10-06 12:15:00,29.19,29.21,29.16,29.21,140736.0,24.3439,24.3605,24.3188,24.3605,140736.0
2016-10-06 12:20:00,29.21,29.21,29.18,29.2,74142.0,24.3605,24.3605,24.3355,24.3522,74142.0
2016-10-06 12:25:00,29.2,29.21,29.15,29.19,219874.0,24.3522,24.3605,24.3105,24.3439,219874.0
2016-10-06 12:30:00,29.19,29.21,29.18,29.21,64365.0,24.3439,24.3605,24.3355,24.3605,64365.0
2016-10-06 12:35:00,29.21,29.21,29.17,29.2,56539.0,24.3605,24.3605,24.3272,24.3522,56539.0
2016-10-06 12:40:00,29.2,29.2,29.19,29.19,21891.0,24.3522,24.3522,24.3439,24.3439,21891.0
2016-10-06 12:45:00,29.19,29.22,29.19,29.19,105629.0,24.3439,24.3689,24.3439,24.3439,105629.0
2016-10-06 12:50:00,29.19,29.22,29.19,29.21,66443.0,24.3439,24.3689,24.3439,24.3605,66443.0
2016-10-06 12:55:00,29.21,29.21,29.17,29.17,33862.0,24.3605,24.3605,24.3272,24.3272,33862.0
2016-10-06 13:00:00,29.18,29.18,29.17,29.18,25377.0,24.3355,24.3355,24.3272,24.3355,25377.0
2016-10-06 13:05:00,29.18,29.19,29.14,29.15,76937.0,24.3355,24.3439,24.3022,24.3105,76937.0
2016-10-06 13:10:00,29.15,29.16,29.14,29.16,27639.0,24.3105,24.3188,24.3022,24.3188,27639.0
2016-10-06 13:15:00,29.16,29.19,29.16,29.18,85938.0,24.3188,24.3439,24.3188,24.3355,85938.0
2016-10-06 13:20:00,29.17,29.18,29.17,29.18,29301.0,24.3272,24.3355,24.3272,24.3355,29301.0
2016-10-06 13:25:00,29.18,29.19,29.17,29.19,89723.0,24.3355,24.3439,24.3272,24.3439,89723.0
2016-10-06 13:30:00,29.19,29.2,29.18,29.2,58321.0,24.3439,24.3522,24.3355,24.3522,58321.0
2016-10-06 13:35:00,29.2,29.22,29.19,29.22,85990.0,24.3522,24.3689,24.3439,24.3689,85990.0
2016-10-06 13:40:00,29.22,29.25,29.21,29.25,59952.0,24.3689,24.3939,24.3605,24.3939,59952.0
2016-10-06 13:45:00,29.25,29.25,29.2,29.21,112122.0,24.3939,24.3939,24.3522,24.3605,112122.0
2016-10-06 13:50:00,29.21,29.25,29.2,29.24,68572.0,24.3605,24.3939,24.3522,24.3856,68572.0
2016-10-06 13:55:00,29.24,29.29,29.22,29.29,1205385.0,24.3856,24.4273,24.3689,24.4273,1205385.0
2016-10-06 14:00:00,29.29,29.31,29.24,29.27,110111.0,24.4273,24.4439,24.3856,24.4106,110111.0
2016-10-06 14:05:00,29.27,29.27,29.24,29.25,113169.0,24.4106,24.4106,24.3856,24.3939,113169.0
2016-10-06 14:10:00,29.25,29.27,29.24,29.27,94732.0,24.3939,24.4106,24.3856,24.4106,94732.0
2016-10-06 14:15:00,29.27,29.32,29.26,29.32,106795.0,24.4106,24.4523,24.4022,24.4523,106795.0
2016-10-06 14:20:00,29.32,29.33,29.3,29.33,157193.0,24.4523,24.4606,24.4356,24.4606,157193.0
2016-10-06 14:25:00,29.33,29.43,29.32,29.41,166466.0,24.4606,24.544,24.4523,24.5273,166466.0
2016-10-06 14:30:00,29.41,29.42,29.39,29.41,181557.0,24.5273,24.5357,24.5107,24.5273,181557.0
2016-10-06 14:35:00,29.42,29.47,29.41,29.46,249053.0,24.5357,24.5774,24.5273,24.569,249053.0
2016-10-06 14:40:00,29.47,29.49,29.45,29.49,298863.0,24.5774,24.5941,24.5607,24.5941,298863.0
2016-10-06 14:45:00,29.49,29.5,29.26,29.46,329983.0,24.5941,24.6024,24.4022,24.569,329983.0
2016-10-06 14:50:00,29.46,29.56,29.46,29.56,152468.0,24.569,24.6524,24.569,24.6524,152468.0
2016-10-06 14:55:00,29.55,29.56,29.53,29.55,200045.0,24.6441,24.6524,24.6274,24.6441,200045.0
2016-10-06 15:00:00,29.55,29.6,29.55,29.6,233647.0,24.6441,24.6858,24.6441,24.6858,233647.0
2016-10-06 15:05:00,29.6,29.6,29.56,29.57,198800.0,24.6858,24.6858,24.6524,24.6608,198800.0
2016-10-06 15:10:00,29.57,29.59,29.53,29.56,131365.0,24.6608,24.6775,24.6274,24.6524,131365.0
2016-10-06 15:15:00,29.55,29.57,29.47,29.48,150817.0,24.6441,24.6608,24.5774,24.5857,150817.0
2016-10-06 15:20:00,29.48,29.49,29.42,29.42,256028.0,24.5857,24.5941,24.5357,24.5357,256028.0
2016-10-06 15:25:00,29.42,29.44,29.4,29.41,205800.0,24.5357,24.5524,24.519,24.5273,205800.0
2016-10-06 15:30:00,29.41,29.41,29.38,29.41,226377.0,24.5273,24.5273,24.5023,24.5273,226377.0
2016-10-06 15:35:00,29.41,29.41,29.38,29.39,186259.0,24.5273,24.5273,24.5023,24.5107,186259.0
2016-10-06 15:40:00,29.39,29.4,29.37,29.38,165426.0,24.5107,24.519,24.494,24.5023,165426.0
2016-10-06 15:45:00,29.38,29.38,29.3,29.31,304801.0,24.5023,24.5023,24.4356,24.4439,304801.0
2016-10-06 15:50:00,29.31,29.38,29.3,29.33,403233.0,24.4439,24.5023,24.4356,24.4606,403233.0
2016-10-06 15:55:00,29.33,29.4,29.32,29.38,920857.0,24.4606,24.519,24.4523,24.5023,920857.0
2016-10-07 09:30:00,29.36,29.59,29.06,29.06,224629.0,24.4856,24.6775,24.2354,24.2354,224629.0
2016-10-07 09:35:00,29.07,29.29,29.06,29.29,93789.0,24.2438,24.4273,24.2354,24.4273,93789.0
2016-10-07 09:40:00,29.28,29.38,29.28,29.33,228722.0,24.4189,24.5023,24.4189,24.4606,228722.0
2016-10-07 09:45:00,29.33,29.36,29.28,29.3,101491.0,24.4606,24.4856,24.4189,24.4356,101491.0
2016-10-07 09:50:00,29.31,29.38,29.31,29.36,108106.0,24.4439,24.5023,24.4439,24.4856,108106.0
2016-10-07 09:55:00,29.36,29.41,29.34,29.35,183865.0,24.4856,24.5273,24.469,24.4773,183865.0
2016-10-07 10:00:00,29.36,29.37,29.3,29.31,184544.0,24.4856,24.494,24.4356,24.4439,184544.0
2016-10-07 10:05:00,29.3,29.33,29.29,29.31,182550.0,24.4356,24.4606,24.4273,24.4439,182550.0
2016-10-07 10:10:00,29.3,29.35,29.3,29.33,107618.0,24.4356,24.4773,24.4356,24.4606,107618.0
2016-10-07 10:15:00,29.33,29.34,29.24,29.26,78525.0,24.4606,24.469,24.3856,24.4022,78525.0
2016-10-07 10:20:00,29.26,29.26,29.24,29.25,83800.0,24.4022,24.4022,24.3856,24.3939,83800.0
2016-10-07 10:25:00,29.25,29.25,29.24,29.24,67628.0,24.3939,24.3939,24.3856,24.3856,67628.0
2016-10-07 10:30:00,29.25,29.35,29.24,29.32,171793.0,24.3939,24.4773,24.3856,24.4523,171793.0
2016-10-07 10:35:00,29.31,29.32,29.3,29.3,50659.0,24.4439,24.4523,24.4356,24.4356,50659.0
2016-10-07 10:40:00,29.3,29.37,29.3,29.36,192639.0,24.4356,24.494,24.4356,24.4856,192639.0
2016-10-07 10:45:00,29.37,29.38,29.31,29.32,111746.0,24.494,24.5023,24.4439,24.4523,111746.0
2016-10-07 10:50:00,29.32,29.33,29.28,29.28,110389.0,24.4523,24.4606,24.4189,24.4189,110389.0
2016-10-07 10:55:00,29.28,29.32,29.28,29.28,168869.0,24.4189,24.4523,24.4189,24.4189,168869.0
2016-10-07 11:00:00,29.29,29.29,29.27,29.28,99990.0,24.4273,24.4273,24.4106,24.4189,99990.0
2016-10-07 11:05:00,29.28,29.28,29.27,29.28,63471.0,24.4189,24.4189,24.4106,24.4189,63471.0
2016-10-07 11:10:00,29.27,29.32,29.24,29.24,208495.0,24.4106,24.4523,24.3856,24.3856,208495.0
2016-10-07 11:15:00,29.24,29.25,29.2,29.21,47021.0,24.3856,24.3939,24.3522,24.3605,47021.0
2016-10-07 11:20:00,29.21,29.21,29.2,29.21,48773.0,24.3605,24.3605,24.3522,24.3605,48773.0
2016-10-07 11:25:00,29.21,29.23,29.18,29.21,139640.0,24.3605,24.3772,24.3355,24.3605,139640.0
2016-10-07 11:30:00,29.21,29.21,29.17,29.18,83681.0,24.3605,24.3605,24.3272,24.3355,83681.0
2016-10-07 11:35:00,29.19,29.19,29.15,29.15,150475.0,24.3439,24.3439,24.3105,24.3105,150475.0
2016-10-07 11:40:00,29.16,29.19,29.15,29.17,163461.0,24.3188,24.3439,24.3105,24.3272,163461.0
2016-10-07 11:45:00,29.17,29.18,29.15,29.18,158245.0,24.3272,24.3355,24.3105,24.3355,158245.0
2016-10-07 11:50:00,29.18,29.21,29.17,29.21,120756.0,24.3355,24.3605,24.3272,24.3605,120756.0
2016-10-07 11:55:00,29.2,29.21,29.08,29.11,188234.0,24.3522,24.3605,24.2521,24.2771,188234.0
2016-10-07 12:00:00,29.12,29.22,29.11,29.21,250921.0,24.2855,24.3689,24.2771,24.3605,250921.0
2016-10-07 12:05:00,29.21,29.23,29.2,29.21,85064.0,24.3605,24.3772,24.3522,24.3605,85064.0
2016-10-07 12:10:00,29.21,29.23,29.2,29.22,233317.0,24.3605,24.3772,24.3522,24.3689,233317.0
2016-10-07 12:15:00,29.23,29.23,29.17,29.19,125415.0,24.3772,24.3772,24.3272,24.3439,125415.0
2016-10-07 12:20:00,29.18,29.19,29.17,29.18,31646.0,24.3355,24.3439,24.3272,24.3355,31646.0
2016-10-07 12:25:00,29.18,29.19,29.18,29.19,45895.0,24.3355,24.3439,24.3355,24.3439,45895.0
2016-10-07 12:30:00,29.19,29.19,29.15,29.15,57025.0,24.3439,24.3439,24.3105,24.3105,57025.0
2016-10-07 12:35:00,29.16,29.16,29.1,29.1,100217.0,24.3188,24.3188,24.2688,24.2688,100217.0
2016-10-07 12:40:00,29.1,29.11,29.09,29.1,196331.0,24.2688,24.2771,24.2605,24.2688,196331.0
2016-10-07 12:45:00,29.11,29.14,29.1,29.14,48748.0,24.2771,24.3022,24.2688,24.3022,48748.0
2016-10-07 12:50:00,29.14,29.14,29.09,29.1,84654.0,24.3022,24.3022,24.2605,24.2688,84654.0
2016-10-07 12:55:00,29.1,29.1,29.09,29.1,32286.0,24.2688,24.2688,24.2605,24.2688,32286.0
2016-10-07 13:00:00,29.1,29.11,29.09,29.11,63769.0,24.2688,24.2771,24.2605,24.2771,63769.0
2016-10-07 13:05:00,29.11,29.12,29.1,29.12,31209.0,24.2771,24.2855,24.2688,24.2855,31209.0
2016-10-07 13:10:00,29.12,29.13,29.11,29.12,31662.0,24.2855,24.2938,24.2771,24.2855,31662.0
2016-10-07 13:15:00,29.11,29.12,29.11,29.12,63922.0,24.2771,24.2855,24.2771,24.2855,63922.0
2016-10-07 13:20:00,29.12,29.12,29.1,29.11,49278.0,24.2855,24.2855,24.2688,24.2771,49278.0
2016-10-07 13:25:00,29.1,29.17,29.1,29.17,80926.0,24.2688,24.3272,24.2688,24.3272,80926.0
2016-10-07 13:30:00,29.17,29.17,29.15,29.16,56472.0,24.3272,24.3272,24.3105,24.3188,56472.0
2016-10-07 13:35:00,29.16,29.16,29.12,29.12,47507.0,24.3188,24.3188,24.2855,24.2855,47507.0
2016-10-07 13:40:00,29.13,29.14,29.09,29.1,78692.0,24.2938,24.3022,24.2605,24.2688,78692.0
2016-10-07 13:45:00,29.11,29.14,29.11,29.12,35949.0,24.2771,24.3022,24.2771,24.2855,35949.0
2016-10-07 13:50:00,29.13,29.13,29.09,29.09,56961.0,24.2938,24.2938,24.2605,24.2605,56961.0
2016-10-07 13:55:00,29.1,29.1,29.09,29.1,27790.0,24.2688,24.2688,24.2605,24.2688,27790.0
2016-10-07 14:00:00,29.1,29.11,29.09,29.1,67087.0,24.2688,24.2771,24.2605,24.2688,67087.0
2016-10-07 14:05:00,29.1,29.13,29.1,29.1,49693.0,24.2688,24.2938,24.2688,24.2688,49693.0
2016-10-07 14:10:00,29.11,29.19,29.1,29.14,88633.0,24.2771,24.3439,24.2688,24.3022,88633.0
2016-10-07 14:15:00,29.14,29.15,29.11,29.11,31372.0,24.3022,24.3105,24.2771,24.2771,31372.0
2016-10-07 14:20:00,29.12,29.16,29.11,29.16,65451.0,24.2855,24.3188,24.2771,24.3188,65451.0
2016-10-07 14:25:00,29.16,29.17,29.13,29.14,53949.0,24.3188,24.3272,24.2938,24.3022,53949.0
2016-10-07 14:30:00,29.14,29.14,29.12,29.13,32595.0,24.3022,24.3022,24.2855,24.2938,32595.0
2016-10-07 14:35:00,29.13,29.13,29.09,29.1,106400.0,24.2938,24.2938,24.2605,24.2688,106400.0
2016-10-07 14:40:00,29.1,29.12,29.1,29.11,46206.0,24.2688,24.2855,24.2688,24.2771,46206.0
2016-10-07 14:45:00,29.12,29.14,29.11,29.12,156787.0,24.2855,24.3022,24.2771,24.2855,156787.0
2016-10-07 14:50:00,29.13,29.14,29.09,29.1,43905.0,24.2938,24.3022,24.2605,24.2688,43905.0
2016-10-07 14:55:00,29.1,29.11,29.09,29.11,119000.0,24.2688,24.2771,24.2605,24.2771,119000.0
2016-10-07 15:00:00,29.11,29.11,29.09,29.1,73374.0,24.2771,24.2771,24.2605,24.2688,73374.0
2016-10-07 15:05:00,29.11,29.13,29.1,29.13,104946.0,24.2771,24.2938,24.2688,24.2938,104946.0
2016-10-07 15:10:00,29.13,29.14,29.13,29.14,91618.0,24.2938,24.3022,24.2938,24.3022,91618.0
2016-10-07 15:15:00,29.14,29.14,29.1,29.1,68942.0,24.3022,24.3022,24.2688,24.2688,68942.0
2016-10-07 15:20:00,29.1,29.11,29.1,29.11,41000.0,24.2688,24.2771,24.2688,24.2771,41000.0
2016-10-07 15:25:00,29.1,29.11,29.09,29.09,104105.0,24.2688,24.2771,24.2605,24.2605,104105.0
2016-10-07 15:30:00,29.1,29.1,29.09,29.1,143650.0,24.2688,24.2688,24.2605,24.2688,143650.0
2016-10-07 15:35:00,29.09,29.1,29.04,29.04,286602.0,24.2605,24.2688,24.2188,24.2188,286602.0
2016-10-07 15:40:00,29.04,29.05,29.01,29.01,216332.0,24.2188,24.2271,24.1938,24.1938,216332.0
2016-10-07 15:45:00,29.01,29.03,29.0,29.03,259992.0,24.1938,24.2104,24.1854,24.2104,259992.0
2016-10-07 15:50:00,29.03,29.05,29.02,29.03,210706.0,24.2104,24.2271,24.2021,24.2104,210706.0
2016-10-07 15:55:00,29.04,29.05,29.0,29.01,601363.0,24.2188,24.2271,24.1854,24.1938,601363.0
2016-10-10 09:30:00,29.0,29.25,29.0,29.23,156773.0,24.1854,24.3939,24.1854,24.3772,156773.0
2016-10-10 09:35:00,29.25,29.39,29.2,29.3,144992.0,24.3939,24.5107,24.3522,24.4356,144992.0
2016-10-10 09:40:00,29.31,29.34,29.25,29.27,113915.0,24.4439,24.469,24.3939,24.4106,113915.0
2016-10-10 09:45:00,29.27,29.33,29.26,29.31,55002.0,24.4106,24.4606,24.4022,24.4439,55002.0
2016-10-10 09:50:00,29.32,29.33,29.16,29.19,67943.0,24.4523,24.4606,24.3188,24.3439,67943.0
2016-10-10 09:55:00,29.2,29.26,29.2,29.26,138257.0,24.3522,24.4022,24.3522,24.4022,138257.0
2016-10-10 10:00:00,29.26,29.27,29.19,29.2,90148.0,24.4022,24.4106,24.3439,24.3522,90148.0
2016-10-10 10:05:00,29.21,29.21,29.17,29.19,90264.0,24.3605,24.3605,24.3272,24.3439,90264.0
2016-10-10 10:10:00,29.19,29.24,29.17,29.18,265983.0,24.3439,24.3856,24.3272,24.3355,265983.0
2016-10-10 10:15:00,29.19,29.19,29.12,29.13,44373.0,24.3439,24.3439,24.2855,24.2938,44373.0
2016-10-10 10:20:00,29.12,29.13,29.08,29.09,80546.0,24.2855,24.2938,24.2521,24.2605,80546.0
2016-10-10 10:25:00,29.09,29.09,29.06,29.09,122016.0,24.2605,24.2605,24.2354,24.2605,122016.0
2016-10-10 10:30:00,29.09,29.1,29.07,29.08,69524.0,24.2605,24.2688,24.2438,24.2521,69524.0
2016-10-10 10:35:00,29.08,29.08,29.03,29.03,118712.0,24.2521,24.2521,24.2104,24.2104,118712.0
2016-10-10 10:40:00,29.03,29.06,29.03,29.03,127458.0,24.2104,24.2354,24.2104,24.2104,127458.0
2016-10-10 10:45:00,29.03,29.04,28.99,29.01,188873.0,24.2104,24.2188,24.1771,24.1938,188873.0
2016-10-10 10:50:00,29.0,29.04,29.0,29.01,305644.0,24.1854,24.2188,24.1854,24.1938,305644.0
2016-10-10 10:55:00,29.02,29.03,29.0,29.02,165629.0,24.2021,24.2104,24.1854,24.2021,165629.0
2016-10-10 11:00:00,29.03,29.03,28.99,29.02,172484.0,24.2104,24.2104,24.1771,24.2021,172484.0
2016-10-10 11:05:00,29.01,29.03,29.01,29.01,86567.0,24.1938,24.2104,24.1938,24.1938,86567.0
2016-10-10 11:10:00,29.02,29.04,29.0,29.02,139002.0,24.2021,24.2188,24.1854,24.2021,139002.0
2016-10-10 11:15:00,29.02,29.05,29.01,29.03,138782.0,24.2021,24.2271,24.1938,24.2104,138782.0
2016-10-10 11:20:00,29.04,29.05,29.03,29.05,36365.0,24.2188,24.2271,24.2104,24.2271,36365.0
2016-10-10 11:25:00,29.05,29.06,29.02,29.03,62816.0,24.2271,24.2354,24.2021,24.2104,62816.0
2016-10-10 11:30:00,29.03,29.04,29.0,29.01,96842.0,24.2104,24.2188,24.1854,24.1938,96842.0
2016-10-10 11:35:00,29.01,29.04,29.01,29.04,35652.0,24.1938,24.2188,24.1938,24.2188,35652.0
2016-10-10 11:40:00,29.04,29.04,29.02,29.03,39138.0,24.2188,24.2188,24.2021,24.2104,39138.0
2016-10-10 11:45:00,29.03,29.04,29.02,29.03,21590.0,24.2104,24.2188,24.2021,24.2104,21590.0
2016-10-10 11:50:00,29.02,29.04,29.01,29.02,30698.0,24.2021,24.2188,24.1938,24.2021,30698.0
2016-10-10 11:55:00,29.01,29.02,29.0,29.0,52594.0,24.1938,24.2021,24.1854,24.1854,52594.0
2016-10-10 12:00:00,29.0,29.01,29.0,29.01,19274.0,24.1854,24.1938,24.1854,24.1938,19274.0
2016-10-10 12:05:00,29.01,29.01,29.0,29.0,28486.0,24.1938,24.1938,24.1854,24.1854,28486.0
2016-10-10 12:10:00,29.0,29.01,29.0,29.01,95272.0,24.1854,24.1938,24.1854,24.1938,95272.0
2016-10-10 12:15:00,29.01,29.01,29.0,29.01,19287.0,24.1938,24.1938,24.1854,24.1938,19287.0
2016-10-10 12:20:00,29.01,29.03,28.98,29.01,182299.0,24.1938,24.2104,24.1687,24.1938,182299.0
2016-10-10 12:25:00,29.02,29.08,29.0,29.08,65083.0,24.2021,24.2521,24.1854,24.2521,65083.0
2016-10-10 12:30:00,29.07,29.08,29.06,29.08,29798.0,24.2438,24.2521,24.2354,24.2521,29798.0
2016-10-10 12:35:00,29.08,29.1,29.05,29.05,118800.0,24.2521,24.2688,24.2271,24.2271,118800.0
2016-10-10 12:40:00,29.05,29.06,29.02,29.02,27003.0,24.2271,24.2354,24.2021,24.2021,27003.0
2016-10-10 12:45:00,29.02,29.03,29.01,29.02,27192.0,24.2021,24.2104,24.1938,24.2021,27192.0
2016-10-10 12:50:00,29.02,29.02,28.99,29.0,167047.0,24.2021,24.2021,24.1771,24.1854,167047.0
2016-10-10 12:55:00,29.0,29.01,29.0,29.0,34002.0,24.1854,24.1938,24.1854,24.1854,34002.0
2016-10-10 13:00:00,29.0,29.01,29.0,29.01,14093.0,24.1854,24.1938,24.1854,24.1938,14093.0
2016-10-10 13:05:00,29.01,29.01,29.0,29.0,43359.0,24.1938,24.1938,24.1854,24.1854,43359.0
2016-10-10 13:10:00,29.01,29.01,29.0,29.01,14837.0,24.1938,24.1938,24.1854,24.1938,14837.0
2016-10-10 13:15:00,29.0,29.02,29.0,29.01,81766.0,24.1854,24.2021,24.1854,24.1938,81766.0
2016-10-10 13:20:00,29.0,29.01,29.0,29.0,38258.0,24.1854,24.1938,24.1854,24.1854,38258.0
2016-10-10 13:25:00,29.0,29.01,28.95,28.96,82344.0,24.1854,24.1938,24.1437,24.1521,82344.0
2016-10-10 13:30:00,28.96,29.03,28.96,29.02,53550.0,24.1521,24.2104,24.1521,24.2021,53550.0
2016-10-10 13:35:00,29.02,29.04,29.01,29.04,64507.0,24.2021,24.2188,24.1938,24.2188,64507.0
2016-10-10 13:40:00,29.04,29.09,29.03,29.06,214763.0,24.2188,24.2605,24.2104,24.2354,214763.0
2016-10-10 13:45:00,29.07,29.07,29.0,29.01,49579.0,24.2438,24.2438,24.1854,24.1938,49579.0
2016-10-10 13:50:00,29.01,29.02,29.0,29.01,28476.0,24.1938,24.2021,24.1854,24.1938,28476.0
2016-10-10 13:55:00,29.01,29.02,28.99,29.0,29252.0,24.1938,24.2021,24.1771,24.1854,29252.0
2016-10-10 14:00:00,29.0,29.01,28.96,28.96,68333.0,24.1854,24.1938,24.1521,24.1521,68333.0
2016-10-10 14:05:00,28.96,28.98,28.94,28.98,74061.0,24.1521,24.1687,24.1354,24.1687,74061.0
2016-10-10 14:10:00,28.98,28.99,28.97,28.98,30773.0,24.1687,24.1771,24.1604,24.1687,30773.0
2016-10-10 14:15:00,28.98,28.99,28.97,28.98,21571.0,24.1687,24.1771,24.1604,24.1687,21571.0
2016-10-10 14:20:00,28.99,29.03,28.97,28.98,115812.0,24.1771,24.2104,24.1604,24.1687,115812.0
2016-10-10 14:25:00,28.98,28.99,28.97,28.99,41328.0,24.1687,24.1771,24.1604,24.1771,41328.0
2016-10-10 14:30:00,28.99,28.99,28.98,28.99,21841.0,24.1771,24.1771,24.1687,24.1771,21841.0
2016-10-10 14:35:00,28.99,29.01,28.98,29.01,33940.0,24.1771,24.1938,24.1687,24.1938,33940.0
2016-10-10 14:40:00,29.01,29.01,29.0,29.0,29820.0,24.1938,24.1938,24.1854,24.1854,29820.0
2016-10-10 14:45:00,29.01,29.04,28.99,29.04,72334.0,24.1938,24.2188,24.1771,24.2188,72334.0
2016-10-10 14:50:00,29.04,29.04,29.02,29.04,57293.0,24.2188,24.2188,24.2021,24.2188,57293.0
2016-10-10 14:55:00,29.04,29.04,28.99,29.0,48259.0,24.2188,24.2188,24.1771,24.1854,48259.0
2016-10-10 15:00:00,29.0,29.03,29.0,29.03,45819.0,24.1854,24.2104,24.1854,24.2104,45819.0
2016-10-10 15:05:00,29.03,29.03,29.01,29.03,46936.0,24.2104,24.2104,24.1938,24.2104,46936.0
2016-10-10 15:10:00,29.03,29.03,29.02,29.03,26062.0,24.2104,24.2104,24.2021,24.2104,26062.0
2016-10-10 15:15:00,29.03,29.03,29.02,29.03,39170.0,24.2104,24.2104,24.2021,24.2104,39170.0
2016-10-10 15:20:00,29.03,29.05,29.02,29.05,57355.0,24.2104,24.2271,24.2021,24.2271,57355.0
2016-10-10 15:25:00,29.05,29.05,29.03,29.04,42049.0,24.2271,24.2271,24.2104,24.2188,42049.0
2016-10-10 15:30:00,29.04,29.04,29.0,29.01,74040.0,24.2188,24.2188,24.1854,24.1938,74040.0
2016-10-10 15:35:00,29.01,29.03,29.0,29.01,105888.0,24.1938,24.2104,24.1854,24.1938,105888.0
2016-10-10 15:40:00,29.02,29.03,29.01,29.02,72016.0,24.2021,24.2104,24.1938,24.2021,72016.0
2016-10-10 15:45:00,29.03,29.06,29.02,29.05,166883.0,24.2104,24.2354,24.2021,24.2271,166883.0
2016-10-10 15:50:00,29.05,29.05,29.03,29.03,149453.0,24.2271,24.2271,24.2104,24.2104,149453.0
2016-10-10 15:55:00,29.03,29.04,29.01,29.04,423802.0,24.2104,24.2188,24.1938,24.2188,423802.0
2016-10-11 09:30:00,29.31,29.5,29.24,29.37,349536.0,24.4439,24.6024,24.3856,24.494,349536.0
2016-10-11 09:35:00,29.36,29.48,29.35,29.47,199503.0,24.4856,24.5857,24.4773,24.5774,199503.0
2016-10-11 09:40:00,29.47,29.47,29.4,29.45,130252.0,24.5774,24.5774,24.519,24.5607,130252.0
2016-10-11 09:45:00,29.45,29.55,29.42,29.54,343181.0,24.5607,24.6441,24.5357,24.6358,343181.0
2016-10-11 09:50:00,29.54,29.55,29.46,29.51,221961.0,24.6358,24.6441,24.569,24.6107,221961.0
2016-10-11 09:55:00,29.51,29.57,29.5,29.55,157823.0,24.6107,24.6608,24.6024,24.6441,157823.0
2016-10-11 10:00:00,29.55,29.6,29.53,29.56,223483.0,24.6441,24.6858,24.6274,24.6524,223483.0
2016-10-11 10:05:00,29.55,29.6,29.54,29.55,134220.0,24.6441,24.6858,24.6358,24.6441,134220.0
2016-10-11 10:10:00,29.56,29.57,29.42,29.43,272249.0,24.6524,24.6608,24.5357,24.544,272249.0
2016-10-11 10:15:00,29.43,29.53,29.42,29.52,140249.0,24.544,24.6274,24.5357,24.6191,140249.0
2016-10-11 10:20:00,29.52,29.53,29.42,29.45,96070.0,24.6191,24.6274,24.5357,24.5607,96070.0
2016-10-11 10:25:00,29.44,29.52,29.44,29.52,103674.0,24.5524,24.6191,24.5524,24.6191,103674.0
2016-10-11 10:30:00,29.52,29.58,29.5,29.56,114104.0,24.6191,24.6691,24.6024,24.6524,114104.0
2016-10-11 10:35:00,29.55,29.61,29.51,29.57,210298.0,24.6441,24.6941,24.6107,24.6608,210298.0
2016-10-11 10:40:00,29.57,29.63,29.55,29.62,311173.0,24.6608,24.7108,24.6441,24.7025,311173.0
2016-10-11 10:45:00,29.62,29.63,29.57,29.6,152465.0,24.7025,24.7108,24.6608,24.6858,152465.0
2016-10-11 10:50:00,29.59,29.68,29.56,29.66,221283.0,24.6775,24.7525,24.6524,24.7358,221283.0
2016-10-11 10:55:00,29.66,29.68,29.64,29.64,93868.0,24.7358,24.7525,24.7192,24.7192,93868.0
2016-10-11 11:00:00,29.65,29.7,29.63,29.67,167108.0,24.7275,24.7692,24.7108,24.7442,167108.0
2016-10-11 11:05:00,29.66,29.68,29.59,29.6,89676.0,24.7358,24.7525,24.6775,24.6858,89676.0
2016-10-11 11:10:00,29.59,29.62,29.57,29.62,79986.0,24.6775,24.7025,24.6608,24.7025,79986.0
2016-10-11 11:15:00,29.62,29.68,29.61,29.67,98247.0,24.7025,24.7525,24.6941,24.7442,98247.0
2016-10-11 11:20:00,29.66,29.74,29.64,29.74,397891.0,24.7358,24.8026,24.7192,24.8026,397891.0
2016-10-11 11:25:00,29.74,29.74,29.57,29.58,93083.0,24.8026,24.8026,24.6608,24.6691,93083.0
2016-10-11 11:30:00,29.59,29.64,29.56,29.6,146981.0,24.6775,24.7192,24.6524,24.6858,146981.0
2016-10-11 11:35:00,29.61,29.61,29.55,29.6,104913.0,24.6941,24.6941,24.6441,24.6858,104913.0
2016-10-11 11:40:00,29.6,29.65,29.59,29.62,179376.0,24.6858,24.7275,24.6775,24.7025,179376.0
2016-10-11 11:45:00,29.63,29.65,29.6,29.63,84907.0,24.7108,24.7275,24.6858,24.7108,84907.0
2016-10-11 11:50:00,29.63,29.67,29.61,29.66,77833.0,24.7108,24.7442,24.6941,24.7358,77833.0
2016-10-11 11:55:00,29.66,29.69,29.64,29.64,88081.0,24.7358,24.7609,24.7192,24.7192,88081.0
2016-10-11 12:00:00,29.65,29.69,29.64,29.69,134292.0,24.7275,24.7609,24.7192,24.7609,134292.0
2016-10-11 12:05:00,29.69,29.71,29.66,29.69,202619.0,24.7609,24.7775,24.7358,24.7609,202619.0
2016-10-11 12:10:00,29.7,29.7,29.66,29.66,59760.0,24.7692,24.7692,24.7358,24.7358,59760.0
2016-10-11 12:15:00,29.67,29.69,29.66,29.68,102570.0,24.7442,24.7609,24.7358,24.7525,102570.0
2016-10-11 12:20:00,29.68,29.68,29.61,29.61,53167.0,24.7525,24.7525,24.6941,24.6941,53167.0
2016-10-11 12:25:00,29.62,29.62,29.59,29.6,34757.0,24.7025,24.7025,24.6775,24.6858,34757.0
2016-10-11 12:30:00,29.6,29.62,29.58,29.58,57725.0,24.6858,24.7025,24.6691,24.6691,57725.0
2016-10-11 12:35:00,29.59,29.69,29.58,29.69,214682.0,24.6775,24.7609,24.6691,24.7609,214682.0
2016-10-11 12:40:00,29.69,29.69,29.67,29.67,99595.0,24.7609,24.7609,24.7442,24.7442,99595.0
2016-10-11 12:45:00,29.68,29.69,29.67,29.67,114000.0,24.7525,24.7609,24.7442,24.7442,114000.0
2016-10-11 12:50:00,29.67,29.7,29.67,29.69,175601.0,24.7442,24.7692,24.7442,24.7609,175601.0
2016-10-11 12:55:00,29.69,29.84,29.69,29.83,1294389.0,24.7609,24.886,24.7609,24.8776,1294389.0
2016-10-11 13:00:00,29.82,29.9,29.79,29.85,356821.0,24.8693,24.936,24.8443,24.8943,356821.0
2016-10-11 13:05:00,29.86,29.92,29.85,29.88,229938.0,24.9026,24.9527,24.8943,24.9193,229938.0
2016-10-11 13:10:00,29.88,29.89,29.82,29.85,154165.0,24.9193,24.9277,24.8693,24.8943,154165.0
2016-10-11 13:15:00,29.84,29.85,29.79,29.82,145146.0,24.886,24.8943,24.8443,24.8693,145146.0
2016-10-11 13:20:00,29.83,29.86,29.82,29.86,55980.0,24.8776,24.9026,24.8693,24.9026,55980.0
2016-10-11 13:25:00,29.86,29.89,29.83,29.84,69708.0,24.9026,24.9277,24.8776,24.886,69708.0
2016-10-11 13:30:00,29.84,29.86,29.81,29.84,59842.0,24.886,24.9026,24.8609,24.886,59842.0
2016-10-11 13:35:00,29.84,29.85,29.79,29.81,97432.0,24.886,24.8943,24.8443,24.8609,97432.0
2016-10-11 13:40:00,29.81,29.83,29.8,29.81,41562.0,24.8609,24.8776,24.8526,24.8609,41562.0
2016-10-11 13:45:00,29.8,29.83,29.79,29.82,182640.0,24.8526,24.8776,24.8443,24.8693,182640.0
2016-10-11 13:50:00,29.82,29.85,29.8,29.82,97647.0,24.8693,24.8943,24.8526,24.8693,97647.0
2016-10-11 13:55:00,29.82,29.86,29.81,29.86,232891.0,24.8693,24.9026,24.8609,24.9026,232891.0
2016-10-11 14:00:00,29.85,29.86,29.82,29.85,180714.0,24.8943,24.9026,24.8693,24.8943,180714.0
2016-10-11 14:05:00,29.86,29.88,29.84,29.88,260064.0,24.9026,24.9193,24.886,24.9193,260064.0
2016-10-11 14:10:00,29.88,29.9,29.85,29.85,102437.0,24.9193,24.936,24.8943,24.8943,102437.0
2016-10-11 14:15:00,29.86,29.86,29.81,29.84,135808.0,24.9026,24.9026,24.8609,24.886,135808.0
2016-10-11 14:20:00,29.85,29.86,29.82,29.86,152017.0,24.8943,24.9026,24.8693,24.9026,152017.0
2016-10-11 14:25:00,29.86,29.87,29.85,29.86,51861.0,24.9026,24.911,24.8943,24.9026,51861.0
2016-10-11 14:30:00,29.85,29.87,29.82,29.87,97693.0,24.8943,24.911,24.8693,24.911,97693.0
2016-10-11 14:35:00,29.87,29.95,29.86,29.94,181024.0,24.911,24.9777,24.9026,24.9694,181024.0
2016-10-11 14:40:00,29.94,30.0,29.93,29.99,280316.0,24.9694,25.0194,24.961,25.0111,280316.0
2016-10-11 14:45:00,29.99,30.1,29.99,30.07,359938.0,25.0111,25.1028,25.0111,25.0778,359938.0
2016-10-11 14:50:00,30.07,30.11,30.02,30.07,194754.0,25.0778,25.1111,25.0361,25.0778,194754.0
2016-10-11 14:55:00,30.06,30.13,30.05,30.12,209719.0,25.0694,25.1278,25.0611,25.1195,209719.0
2016-10-11 15:00:00,30.12,30.19,30.09,30.18,288823.0,25.1195,25.1778,25.0944,25.1695,288823.0
2016-10-11 15:05:00,30.18,30.18,30.03,30.05,571452.0,25.1695,25.1695,25.0444,25.0611,571452.0
2016-10-11 15:10:00,30.05,30.1,30.02,30.08,291062.0,25.0611,25.1028,25.0361,25.0861,291062.0
2016-10-11 15:15:00,30.09,30.1,30.06,30.06,181287.0,25.0944,25.1028,25.0694,25.0694,181287.0
2016-10-11 15:20:00,30.07,30.1,30.06,30.1,105877.0,25.0778,25.1028,25.0694,25.1028,105877.0
2016-10-11 15:25:00,30.1,30.1,30.06,30.06,198844.0,25.1028,25.1028,25.0694,25.0694,198844.0
2016-10-11 15:30:00,30.06,30.07,30.04,30.07,216877.0,25.0694,25.0778,25.0527,25.0778,216877.0
2016-10-11 15:35:00,30.07,30.07,30.05,30.07,159038.0,25.0778,25.0778,25.0611,25.0778,159038.0
2016-10-11 15:40:00,30.07,30.14,30.06,30.14,458622.0,25.0778,25.1361,25.0694,25.1361,458622.0
2016-10-11 15:45:00,30.13,30.21,30.13,30.21,481968.0,25.1278,25.1945,25.1278,25.1945,481968.0
2016-10-11 15:50:00,30.21,30.21,30.14,30.14,668235.0,25.1945,25.1945,25.1361,25.1361,668235.0
2016-10-11 15:55:00,30.15,30.16,30.1,30.12,769886.0,25.1445,25.1528,25.1028,25.1195,769886.0
2016-10-12 09:30:00,30.24,30.24,29.97,30.18,425437.0,25.2195,25.2195,24.9944,25.1695,425437.0
2016-10-12 09:35:00,30.18,30.43,30.17,30.4,315678.0,25.1695,25.378,25.1612,25.353,315678.0
2016-10-12 09:40:00,30.4,30.45,30.29,30.43,410229.0,25.353,25.3947,25.2612,25.378,410229.0
2016-10-12 09:45:00,30.43,30.57,30.39,30.55,617770.0,25.378,25.4948,25.3446,25.4781,617770.0
2016-10-12 09:50:00,30.56,30.64,30.49,30.63,420354.0,25.4864,25.5531,25.428,25.5448,420354.0
2016-10-12 09:55:00,30.63,30.74,30.6,30.71,582166.0,25.5448,25.6365,25.5198,25.6115,582166.0
2016-10-12 10:00:00,30.71,30.84,30.7,30.8,709880.0,25.6115,25.7199,25.6032,25.6866,709880.0
2016-10-12 10:05:00,30.8,30.92,30.79,30.84,751043.0,25.6866,25.7867,25.6782,25.7199,751043.0
2016-10-12 10:10:00,30.84,30.88,30.79,30.83,516963.0,25.7199,25.7533,25.6782,25.7116,516963.0
2016-10-12 10:15:00,30.84,30.88,30.8,30.8,355078.0,25.7199,25.7533,25.6866,25.6866,355078.0
2016-10-12 10:20:00,30.8,30.84,30.8,30.82,286543.0,25.6866,25.7199,25.6866,25.7033,286543.0
2016-10-12 10:25:00,30.81,30.88,30.8,30.82,231989.0,25.6949,25.7533,25.6866,25.7033,231989.0
2016-10-12 10:30:00,30.81,30.99,30.8,30.96,453631.0,25.6949,25.845,25.6866,25.82,453631.0
2016-10-12 10:35:00,30.96,30.98,30.9,30.97,499917.0,25.82,25.8367,25.77,25.8284,499917.0
2016-10-12 10:40:00,30.97,30.98,30.83,30.9,311502.0,25.8284,25.8367,25.7116,25.77,311502.0
2016-10-12 10:45:00,30.89,31.04,30.88,30.91,390623.0,25.7616,25.8867,25.7533,25.7783,390623.0
2016-10-12 10:50:00,30.91,30.96,30.86,30.9,297435.0,25.7783,25.82,25.7366,25.77,297435.0
2016-10-12 10:55:00,30.9,31.04,30.89,31.02,332253.0,25.77,25.8867,25.7616,25.87,332253.0
2016-10-12 11:00:00,31.02,31.05,30.99,31.01,436998.0,25.87,25.8951,25.845,25.8617,436998.0
2016-10-12 11:05:00,31.01,31.03,30.95,30.96,285948.0,25.8617,25.8784,25.8117,25.82,285948.0
2016-10-12 11:10:00,30.96,31.04,30.94,31.0,279673.0,25.82,25.8867,25.8033,25.8534,279673.0
2016-10-12 11:15:00,31.01,31.08,30.99,31.02,315227.0,25.8617,25.9201,25.845,25.87,315227.0
2016-10-12 11:20:00,31.01,31.05,30.92,30.94,210735.0,25.8617,25.8951,25.7867,25.8033,210735.0
2016-10-12 11:25:00,30.94,31.0,30.91,30.93,280080.0,25.8033,25.8534,25.7783,25.795,280080.0
2016-10-12 11:30:00,30.93,30.95,30.89,30.92,166936.0,25.795,25.8117,25.7616,25.7867,166936.0
2016-10-12 11:35:00,30.92,30.97,30.88,30.91,217796.0,25.7867,25.8284,25.7533,25.7783,217796.0
2016-10-12 11:40:00,30.91,30.96,30.83,30.84,203739.0,25.7783,25.82,25.7116,25.7199,203739.0
2016-10-12 11:45:00,30.84,30.92,30.84,30.9,149427.0,25.7199,25.7867,25.7199,25.77,149427.0
2016-10-12 11:50:00,30.9,31.0,30.89,31.0,183211.0,25.77,25.8534,25.7616,25.8534,183211.0
2016-10-12 11:55:00,30.99,31.03,30.99,31.01,197371.0,25.845,25.8784,25.845,25.8617,197371.0
2016-10-12 12:00:00,31.01,31.08,31.0,31.08,377223.0,25.8617,25.9201,25.8534,25.9201,377223.0
2016-10-12 12:05:00,31.08,31.11,31.05,31.1,269168.0,25.9201,25.9451,25.8951,25.9368,269168.0
2016-10-12 12:10:00,31.1,31.23,31.09,31.19,470097.0,25.9368,26.0452,25.9284,26.0118,470097.0
2016-10-12 12:15:00,31.19,31.21,31.11,31.14,240286.0,26.0118,26.0285,25.9451,25.9701,240286.0
2016-10-12 12:20:00,31.14,31.18,31.12,31.14,185134.0,25.9701,26.0035,25.9534,25.9701,185134.0
2016-10-12 12:25:00,31.14,31.14,31.09,31.11,219553.0,25.9701,25.9701,25.9284,25.9451,219553.0
2016-10-12 12:30:00,31.11,31.23,31.1,31.23,379346.0,25.9451,26.0452,25.9368,26.0452,379346.0
2016-10-12 12:35:00,31.23,31.25,31.15,31.16,226699.0,26.0452,26.0619,25.9785,25.9868,226699.0
2016-10-12 12:40:00,31.15,31.19,31.11,31.15,172496.0,25.9785,26.0118,25.9451,25.9785,172496.0
2016-10-12 12:45:00,31.15,31.2,31.08,31.2,349823.0,25.9785,26.0202,25.9201,26.0202,349823.0
2016-10-12 12:50:00,31.2,31.2,31.14,31.16,149874.0,26.0202,26.0202,25.9701,25.9868,149874.0
2016-10-12 12:55:00,31.17,31.21,31.12,31.21,222111.0,25.9951,26.0285,25.9534,26.0285,222111.0
2016-10-12 13:00:00,31.2,31.28,31.18,31.25,660796.0,26.0202,26.0869,26.0035,26.0619,660796.0
2016-10-12 13:05:00,31.26,31.31,31.17,31.18,323653.0,26.0702,26.1119,25.9951,26.0035,323653.0
2016-10-12 13:10:00,31.17,31.19,31.13,31.15,176560.0,25.9951,26.0118,25.9618,25.9785,176560.0
2016-10-12 13:15:00,31.15,31.27,31.12,31.17,250215.0,25.9785,26.0785,25.9534,25.9951,250215.0
2016-10-12 13:20:00,31.16,31.28,31.16,31.24,194596.0,25.9868,26.0869,25.9868,26.0535,194596.0
2016-10-12 13:25:00,31.23,31.26,31.21,31.24,158551.0,26.0452,26.0702,26.0285,26.0535,158551.0
2016-10-12 13:30:00,31.24,31.28,31.22,31.28,251753.0,26.0535,26.0869,26.0368,26.0869,251753.0
2016-10-12 13:35:00,31.28,31.37,31.26,31.34,339935.0,26.0869,26.1619,26.0702,26.1369,339935.0
2016-10-12 13:40:00,31.34,31.39,31.33,31.39,270904.0,26.1369,26.1786,26.1286,26.1786,270904.0
2016-10-12 13:45:00,31.39,31.44,31.35,31.37,309513.0,26.1786,26.2203,26.1453,26.1619,309513.0
2016-10-12 13:50:00,31.36,31.43,31.35,31.42,206017.0,26.1536,26.212,26.1453,26.2036,206017.0
2016-10-12 13:55:00,31.43,31.43,31.31,31.32,220641.0,26.212,26.212,26.1119,26.1202,220641.0
2016-10-12 14:00:00,31.31,31.44,31.28,31.34,370658.0,26.1119,26.2203,26.0869,26.1369,370658.0
2016-10-12 14:05:00,31.34,31.42,31.31,31.42,218461.0,26.1369,26.2036,26.1119,26.2036,218461.0
2016-10-12 14:10:00,31.41,31.43,31.35,31.38,301122.0,26.1953,26.212,26.1453,26.1703,301122.0
2016-10-12 14:15:00,31.38,31.41,31.34,31.36,275869.0,26.1703,26.1953,26.1369,26.1536,275869.0
2016-10-12 14:20:00,31.36,31.36,31.3,31.31,146054.0,26.1536,26.1536,26.1036,26.1119,146054.0
2016-10-12 14:25:00,31.31,31.31,31.23,31.25,260914.0,26.1119,26.1119,26.0452,26.0619,260914.0
2016-10-12 14:30:00,31.25,31.3,31.23,31.26,267588.0,26.0619,26.1036,26.0452,26.0702,267588.0
2016-10-12 14:35:00,31.27,31.34,31.25,31.32,248990.0,26.0785,26.1369,26.0619,26.1202,248990.0
2016-10-12 14:40:00,31.32,31.39,31.31,31.34,278492.0,26.1202,26.1786,26.1119,26.1369,278492.0
2016-10-12 14:45:00,31.34,31.43,31.32,31.42,260692.0,26.1369,26.212,26.1202,26.2036,260692.0
2016-10-12 14:50:00,31.41,31.42,31.35,31.35,197361.0,26.1953,26.2036,26.1453,26.1453,197361.0
2016-10-12 14:55:00,31.34,31.35,31.28,31.29,243663.0,26.1369,26.1453,26.0869,26.0952,243663.0
2016-10-12 15:00:00,31.28,31.3,31.25,31.28,338594.0,26.0869,26.1036,26.0619,26.0869,338594.0
2016-10-12 15:05:00,31.28,31.32,31.22,31.23,237473.0,26.0869,26.1202,26.0368,26.0452,237473.0
2016-10-12 15:10:00,31.22,31.24,31.19,31.2,197490.0,26.0368,26.0535,26.0118,26.0202,197490.0
2016-10-12 15:15:00,31.19,31.2,31.14,31.17,258558.0,26.0118,26.0202,25.9701,25.9951,258558.0
2016-10-12 15:20:00,31.17,31.18,31.1,31.14,220474.0,25.9951,26.0035,25.9368,25.9701,220474.0
2016-10-12 15:25:00,31.14,31.15,31.07,31.13,317625.0,25.9701,25.9785,25.9117,25.9618,317625.0
2016-10-12 15:30:00,31.13,31.17,31.12,31.16,276220.0,25.9618,25.9951,25.9534,25.9868,276220.0
2016-10-12 15:35:00,31.16,31.21,31.15,31.17,345039.0,25.9868,26.0285,25.9785,25.9951,345039.0
2016-10-12 15:40:00,31.17,31.25,31.16,31.24,383881.0,25.9951,26.0619,25.9868,26.0535,383881.0
2016-10-12 15:45:00,31.24,31.24,31.15,31.18,481908.0,26.0535,26.0535,25.9785,26.0035,481908.0
2016-10-12 15:50:00,31.18,31.19,31.14,31.15,624794.0,26.0035,26.0118,25.9701,25.9785,624794.0
2016-10-12 15:55:00,31.15,31.19,31.14,31.17,1174318.0,25.9785,26.0118,25.9701,25.9951,1174318.0
2016-10-13 09:30:00,31.07,31.08,30.88,30.99,278219.0,25.9117,25.9201,25.7533,25.845,278219.0
2016-10-13 09:35:00,30.99,31.01,30.89,30.9,317568.0,25.845,25.8617,25.7616,25.77,317568.0
2016-10-13 09:40:00,30.9,30.97,30.78,30.81,291538.0,25.77,25.8284,25.6699,25.6949,291538.0
2016-10-13 09:45:00,30.81,30.92,30.81,30.85,193031.0,25.6949,25.7867,25.6949,25.7283,193031.0
2016-10-13 09:50:00,30.84,30.85,30.6,30.61,192408.0,25.7199,25.7283,25.5198,25.5281,192408.0
2016-10-13 09:55:00,30.6,30.72,30.6,30.66,235671.0,25.5198,25.6199,25.5198,25.5698,235671.0
2016-10-13 10:00:00,30.65,30.68,30.61,30.67,266802.0,25.5615,25.5865,25.5281,25.5782,266802.0
2016-10-13 10:05:00,30.67,30.68,30.61,30.64,226767.0,25.5782,25.5865,25.5281,25.5531,226767.0
2016-10-13 10:10:00,30.64,30.68,30.61,30.68,154142.0,25.5531,25.5865,25.5281,25.5865,154142.0
2016-10-13 10:15:00,30.68,30.73,30.66,30.71,150767.0,25.5865,25.6282,25.5698,25.6115,150767.0
2016-10-13 10:20:00,30.71,30.79,30.71,30.79,122061.0,25.6115,25.6782,25.6115,25.6782,122061.0
2016-10-13 10:25:00,30.79,30.82,30.75,30.75,161162.0,25.6782,25.7033,25.6449,25.6449,161162.0
2016-10-13 10:30:00,30.76,30.78,30.71,30.78,103642.0,25.6532,25.6699,25.6115,25.6699,103642.0
2016-10-13 10:35:00,30.78,30.84,30.75,30.8,197125.0,25.6699,25.7199,25.6449,25.6866,197125.0
2016-10-13 10:40:00,30.8,30.9,30.8,30.86,173666.0,25.6866,25.77,25.6866,25.7366,173666.0
2016-10-13 10:45:00,30.86,30.95,30.85,30.92,260073.0,25.7366,25.8117,25.7283,25.7867,260073.0
2016-10-13 10:50:00,30.92,30.95,30.9,30.92,113806.0,25.7867,25.8117,25.77,25.7867,113806.0
2016-10-13 10:55:00,30.92,30.92,30.86,30.91,127361.0,25.7867,25.7867,25.7366,25.7783,127361.0
2016-10-13 11:00:00,30.92,30.93,30.86,30.88,119674.0,25.7867,25.795,25.7366,25.7533,119674.0
2016-10-13 11:05:00,30.87,30.9,30.85,30.86,79558.0,25.745,25.77,25.7283,25.7366,79558.0
2016-10-13 11:10:00,30.86,30.87,30.83,30.87,93605.0,25.7366,25.745,25.7116,25.745,93605.0
2016-10-13 11:15:00,30.87,30.87,30.83,30.86,103957.0,25.745,25.745,25.7116,25.7366,103957.0
2016-10-13 11:20:00,30.86,30.86,30.8,30.8,104333.0,25.7366,25.7366,25.6866,25.6866,104333.0
2016-10-13 11:25:00,30.8,30.85,30.8,30.81,97551.0,25.6866,25.7283,25.6866,25.6949,97551.0
2016-10-13 11:30:00,30.82,30.83,30.79,30.83,130379.0,25.7033,25.7116,25.6782,25.7116,130379.0
2016-10-13 11:35:00,30.83,30.83,30.78,30.8,132963.0,25.7116,25.7116,25.6699,25.6866,132963.0
2016-10-13 11:40:00,30.8,30.81,30.79,30.79,90337.0,25.6866,25.6949,25.6782,25.6782,90337.0
2016-10-13 11:45:00,30.8,30.81,30.76,30.8,152620.0,25.6866,25.6949,25.6532,25.6866,152620.0
2016-10-13 11:50:00,30.8,30.81,30.73,30.74,158086.0,25.6866,25.6949,25.6282,25.6365,158086.0
2016-10-13 11:55:00,30.75,30.75,30.69,30.7,72131.0,25.6449,25.6449,25.5948,25.6032,72131.0
2016-10-13 12:00:00,30.7,30.71,30.67,30.68,98753.0,25.6032,25.6115,25.5782,25.5865,98753.0
2016-10-13 12:05:00,30.68,30.71,30.67,30.69,105331.0,25.5865,25.6115,25.5782,25.5948,105331.0
2016-10-13 12:10:00,30.69,30.71,30.67,30.69,85151.0,25.5948,25.6115,25.5782,25.5948,85151.0
2016-10-13 12:15:00,30.69,30.71,30.68,30.71,116645.0,25.5948,25.6115,25.5865,25.6115,116645.0
2016-10-13 12:20:00,30.7,30.75,30.7,30.73,113330.0,25.6032,25.6449,25.6032,25.6282,113330.0
2016-10-13 12:25:00,30.73,30.73,30.68,30.71,151956.0,25.6282,25.6282,25.5865,25.6115,151956.0
2016-10-13 12:30:00,30.7,30.71,30.69,30.71,34879.0,25.6032,25.6115,25.5948,25.6115,34879.0
2016-10-13 12:35:00,30.71,30.78,30.7,30.77,75328.0,25.6115,25.6699,25.6032,25.6616,75328.0
2016-10-13 12:40:00,30.77,30.77,30.72,30.76,97436.0,25.6616,25.6616,25.6199,25.6532,97436.0
2016-10-13 12:45:00,30.77,30.77,30.72,30.74,67402.0,25.6616,25.6616,25.6199,25.6365,67402.0
2016-10-13 12:50:00,30.74,30.75,30.71,30.72,54175.0,25.6365,25.6449,25.6115,25.6199,54175.0
2016-10-13 12:55:00,30.73,30.74,30.72,30.73,41999.0,25.6282,25.6365,25.6199,25.6282,41999.0
2016-10-13 13:00:00,30.73,30.76,30.72,30.76,82668.0,25.6282,25.6532,25.6199,25.6532,82668.0
2016-10-13 13:05:00,30.75,30.76,30.74,30.76,66920.0,25.6449,25.6532,25.6365,25.6532,66920.0
2016-10-13 13:10:00,30.76,30.76,30.69,30.7,125484.0,25.6532,25.6532,25.5948,25.6032,125484.0
2016-10-13 13:15:00,30.7,30.74,30.69,30.74,92549.0,25.6032,25.6365,25.5948,25.6365,92549.0
2016-10-13 13:20:00,30.74,30.8,30.74,30.77,138602.0,25.6365,25.6866,25.6365,25.6616,138602.0
2016-10-13 13:25:00,30.77,30.78,30.75,30.75,73473.0,25.6616,25.6699,25.6449,25.6449,73473.0
2016-10-13 13:30:00,30.76,30.78,30.75,30.78,55774.0,25.6532,25.6699,25.6449,25.6699,55774.0
2016-10-13 13:35:00,30.78,30.82,30.76,30.82,156390.0,25.6699,25.7033,25.6532,25.7033,156390.0
2016-10-13 13:40:00,30.82,30.86,30.81,30.84,147892.0,25.7033,25.7366,25.6949,25.7199,147892.0
2016-10-13 13:45:00,30.84,30.88,30.83,30.88,73134.0,25.7199,25.7533,25.7116,25.7533,73134.0
2016-10-13 13:50:00,30.88,30.91,30.86,30.87,86992.0,25.7533,25.7783,25.7366,25.745,86992.0
2016-10-13 13:55:00,30.87,30.89,30.86,30.87,75478.0,25.745,25.7616,25.7366,25.745,75478.0
2016-10-13 14:00:00,30.87,30.94,30.87,30.94,115807.0,25.745,25.8033,25.745,25.8033,115807.0
2016-10-13 14:05:00,30.94,30.98,30.93,30.98,131736.0,25.8033,25.8367,25.795,25.8367,131736.0
2016-10-13 14:10:00,30.97,31.0,30.97,31.0,92930.0,25.8284,25.8534,25.8284,25.8534,92930.0
2016-10-13 14:15:00,31.0,31.03,30.99,31.03,131567.0,25.8534,25.8784,25.845,25.8784,131567.0
2016-10-13 14:20:00,31.03,31.07,31.02,31.07,200771.0,25.8784,25.9117,25.87,25.9117,200771.0
2016-10-13 14:25:00,31.07,31.12,31.06,31.12,202963.0,25.9117,25.9534,25.9034,25.9534,202963.0
2016-10-13 14:30:00,31.11,31.12,31.05,31.06,264788.0,25.9451,25.9534,25.8951,25.9034,264788.0
2016-10-13 14:35:00,31.06,31.1,31.05,31.1,118497.0,25.9034,25.9368,25.8951,25.9368,118497.0
2016-10-13 14:40:00,31.1,31.12,31.09,31.12,141927.0,25.9368,25.9534,25.9284,25.9534,141927.0
2016-10-13 14:45:00,31.12,31.16,31.11,31.15,156089.0,25.9534,25.9868,25.9451,25.9785,156089.0
2016-10-13 14:50:00,31.15,31.16,31.14,31.16,98109.0,25.9785,25.9868,25.9701,25.9868,98109.0
2016-10-13 14:55:00,31.15,31.16,31.14,31.15,142616.0,25.9785,25.9868,25.9701,25.9785,142616.0
2016-10-13 15:00:00,31.15,31.17,31.14,31.15,125898.0,25.9785,25.9951,25.9701,25.9785,125898.0
2016-10-13 15:05:00,31.14,31.16,31.1,31.13,192965.0,25.9701,25.9868,25.9368,25.9618,192965.0
2016-10-13 15:10:00,31.13,31.13,31.1,31.11,119101.0,25.9618,25.9618,25.9368,25.9451,119101.0
2016-10-13 15:15:00,31.1,31.13,31.1,31.11,403196.0,25.9368,25.9618,25.9368,25.9451,403196.0
2016-10-13 15:20:00,31.11,31.15,31.1,31.14,234184.0,25.9451,25.9785,25.9368,25.9701,234184.0
2016-10-13 15:25:00,31.14,31.14,31.11,31.14,237426.0,25.9701,25.9701,25.9451,25.9701,237426.0
2016-10-13 15:30:00,31.14,31.15,31.12,31.13,194964.0,25.9701,25.9785,25.9534,25.9618,194964.0
2016-10-13 15:35:00,31.13,31.14,31.08,31.1,335696.0,25.9618,25.9701,25.9201,25.9368,335696.0
2016-10-13 15:40:00,31.11,31.11,31.09,31.1,348578.0,25.9451,25.9451,25.9284,25.9368,348578.0
2016-10-13 15:45:00,31.1,31.13,31.09,31.1,366467.0,25.9368,25.9618,25.9284,25.9368,366467.0
2016-10-13 15:50:00,31.09,31.13,31.09,31.13,525155.0,25.9284,25.9618,25.9284,25.9618,525155.0
2016-10-13 15:55:00,31.13,31.15,31.12,31.14,856692.0,25.9618,25.9785,25.9534,25.9701,856692.0
2016-10-14 09:30:00,31.17,31.24,31.02,31.06,467713.0,25.9951,26.0535,25.87,25.9034,467713.0
2016-10-14 09:35:00,31.07,31.12,31.03,31.04,77057.0,25.9117,25.9534,25.8784,25.8867,77057.0
2016-10-14 09:40:00,31.05,31.15,31.01,31.13,245393.0,25.8951,25.9785,25.8617,25.9618,245393.0
2016-10-14 09:45:00,31.14,31.18,31.12,31.17,126988.0,25.9701,26.0035,25.9534,25.9951,126988.0
2016-10-14 09:50:00,31.17,31.22,31.13,31.13,169132.0,25.9951,26.0368,25.9618,25.9618,169132.0
2016-10-14 09:55:00,31.14,31.21,31.13,31.19,95529.0,25.9701,26.0285,25.9618,26.0118,95529.0
2016-10-14 10:00:00,31.19,31.22,31.19,31.2,146746.0,26.0118,26.0368,26.0118,26.0202,146746.0
2016-10-14 10:05:00,31.2,31.24,31.19,31.24,140149.0,26.0202,26.0535,26.0118,26.0535,140149.0
2016-10-14 10:10:00,31.23,31.25,31.19,31.24,654468.0,26.0452,26.0619,26.0118,26.0535,654468.0
2016-10-14 10:15:00,31.25,31.3,31.24,31.3,115843.0,26.0619,26.1036,26.0535,26.1036,115843.0
2016-10-14 10:20:00,31.3,31.3,31.27,31.27,102979.0,26.1036,26.1036,26.0785,26.0785,102979.0
2016-10-14 10:25:00,31.27,31.31,31.26,31.3,117953.0,26.0785,26.1119,26.0702,26.1036,117953.0
2016-10-14 10:30:00,31.31,31.39,31.3,31.35,275362.0,26.1119,26.1786,26.1036,26.1453,275362.0
2016-10-14 10:35:00,31.35,31.37,31.34,31.36,137712.0,26.1453,26.1619,26.1369,26.1536,137712.0
2016-10-14 10:40:00,31.35,31.38,31.35,31.38,178338.0,26.1453,26.1703,26.1453,26.1703,178338.0
2016-10-14 10:45:00,31.38,31.44,31.37,31.43,233451.0,26.1703,26.2203,26.1619,26.212,233451.0
2016-10-14 10:50:00,31.44,31.45,31.39,31.4,369383.0,26.2203,26.2287,26.1786,26.187,369383.0
2016-10-14 10:55:00,31.4,31.42,31.35,31.4,458884.0,26.187,26.2036,26.1453,26.187,458884.0
2016-10-14 11:00:00,31.41,31.42,31.38,31.42,220431.0,26.1953,26.2036,26.1703,26.2036,220431.0
2016-10-14 11:05:00,31.42,31.49,31.38,31.38,246593.0,26.2036,26.262,26.1703,26.1703,246593.0
2016-10-14 11:10:00,31.38,31.39,31.31,31.33,190645.0,26.1703,26.1786,26.1119,26.1286,190645.0
2016-10-14 11:15:00,31.33,31.36,31.28,31.36,110557.0,26.1286,26.1536,26.0869,26.1536,110557.0
2016-10-14 11:20:00,31.36,31.45,31.34,31.44,208330.0,26.1536,26.2287,26.1369,26.2203,208330.0
2016-10-14 11:25:00,31.44,31.49,31.43,31.46,242695.0,26.2203,26.262,26.212,26.237,242695.0
2016-10-14 11:30:00,31.46,31.48,31.45,31.46,240304.0,26.237,26.2537,26.2287,26.237,240304.0
2016-10-14 11:35:00,31.46,31.48,31.45,31.48,122552.0,26.237,26.2537,26.2287,26.2537,122552.0
2016-10-14 11:40:00,31.48,31.48,31.47,31.48,126394.0,26.2537,26.2537,26.2453,26.2537,126394.0
2016-10-14 11:45:00,31.48,31.5,31.47,31.49,170951.0,26.2537,26.2704,26.2453,26.262,170951.0
2016-10-14 11:50:00,31.5,31.54,31.49,31.5,171442.0,26.2704,26.3037,26.262,26.2704,171442.0
2016-10-14 11:55:00,31.49,31.51,31.49,31.5,162548.0,26.262,26.2787,26.262,26.2704,162548.0
2016-10-14 12:00:00,31.5,31.51,31.49,31.5,113457.0,26.2704,26.2787,26.262,26.2704,113457.0
2016-10-14 12:05:00,31.5,31.52,31.49,31.51,171870.0,26.2704,26.287,26.262,26.2787,171870.0
2016-10-14 12:10:00,31.5,31.55,31.5,31.55,120281.0,26.2704,26.3121,26.2704,26.3121,120281.0
2016-10-14 12:15:00,31.54,31.58,31.53,31.53,248448.0,26.3037,26.3371,26.2954,26.2954,248448.0
2016-10-14 12:20:00,31.53,31.53,31.45,31.48,94033.0,26.2954,26.2954,26.2287,26.2537,94033.0
2016-10-14 12:25:00,31.48,31.52,31.48,31.52,48587.0,26.2537,26.287,26.2537,26.287,48587.0
2016-10-14 12:30:00,31.51,31.52,31.48,31.49,55966.0,26.2787,26.287,26.2537,26.262,55966.0
2016-10-14 12:35:00,31.49,31.51,31.48,31.51,50800.0,26.262,26.2787,26.2537,26.2787,50800.0
2016-10-14 12:40:00,31.5,31.55,31.5,31.55,66991.0,26.2704,26.3121,26.2704,26.3121,66991.0
2016-10-14 12:45:00,31.55,31.58,31.54,31.55,161243.0,26.3121,26.3371,26.3037,26.3121,161243.0
2016-10-14 12:50:00,31.55,31.56,31.54,31.55,71458.0,26.3121,26.3204,26.3037,26.3121,71458.0
2016-10-14 12:55:00,31.55,31.56,31.53,31.53,57699.0,26.3121,26.3204,26.2954,26.2954,57699.0
2016-10-14 13:00:00,31.52,31.53,31.47,31.49,67855.0,26.287,26.2954,26.2453,26.262,67855.0
2016-10-14 13:05:00,31.48,31.49,31.43,31.46,70593.0,26.2537,26.262,26.212,26.237,70593.0
2016-10-14 13:10:00,31.45,31.46,31.37,31.37,62293.0,26.2287,26.237,26.1619,26.1619,62293.0
2016-10-14 13:15:00,31.38,31.4,31.37,31.37,65242.0,26.1703,26.187,26.1619,26.1619,65242.0
2016-10-14 13:20:00,31.37,31.41,31.34,31.37,93184.0,26.1619,26.1953,26.1369,26.1619,93184.0
2016-10-14 13:25:00,31.38,31.39,31.35,31.36,54590.0,26.1703,26.1786,26.1453,26.1536,54590.0
2016-10-14 13:30:00,31.36,31.4,31.33,31.38,77097.0,26.1536,26.187,26.1286,26.1703,77097.0
2016-10-14 13:35:00,31.37,31.38,31.3,31.34,106218.0,26.1619,26.1703,26.1036,26.1369,106218.0
2016-10-14 13:40:00,31.33,31.34,31.28,31.3,77138.0,26.1286,26.1369,26.0869,26.1036,77138.0
2016-10-14 13:45:00,31.3,31.33,31.28,31.32,56974.0,26.1036,26.1286,26.0869,26.1202,56974.0
2016-10-14 13:50:00,31.32,31.37,31.31,31.37,158665.0,26.1202,26.1619,26.1119,26.1619,158665.0
2016-10-14 13:55:00,31.36,31.37,31.33,31.34,74007.0,26.1536,26.1619,26.1286,26.1369,74007.0
2016-10-14 14:00:00,31.34,31.35,31.3,31.34,97463.0,26.1369,26.1453,26.1036,26.1369,97463.0
2016-10-14 14:05:00,31.33,31.35,31.32,31.34,121819.0,26.1286,26.1453,26.1202,26.1369,121819.0
2016-10-14 14:10:00,31.33,31.34,31.3,31.31,100044.0,26.1286,26.1369,26.1036,26.1119,100044.0
2016-10-14 14:15:00,31.31,31.33,31.29,31.32,60370.0,26.1119,26.1286,26.0952,26.1202,60370.0
2016-10-14 14:20:00,31.32,31.33,31.3,31.32,56855.0,26.1202,26.1286,26.1036,26.1202,56855.0
2016-10-14 14:25:00,31.31,31.34,31.27,31.32,91322.0,26.1119,26.1369,26.0785,26.1202,91322.0
2016-10-14 14:30:00,31.33,31.36,31.31,31.34,151202.0,26.1286,26.1536,26.1119,26.1369,151202.0
2016-10-14 14:35:00,31.33,31.35,31.31,31.35,81244.0,26.1286,26.1453,26.1119,26.1453,81244.0
2016-10-14 14:40:00,31.35,31.35,31.32,31.32,58385.0,26.1453,26.1453,26.1202,26.1202,58385.0
2016-10-14 14:45:00,31.32,31.32,31.27,31.27,88128.0,26.1202,26.1202,26.0785,26.0785,88128.0
2016-10-14 14:50:00,31.28,31.33,31.27,31.32,133873.0,26.0869,26.1286,26.0785,26.1202,133873.0
2016-10-14 14:55:00,31.32,31.34,31.31,31.34,90943.0,26.1202,26.1369,26.1119,26.1369,90943.0
2016-10-14 15:00:00,31.34,31.42,31.33,31.37,194693.0,26.1369,26.2036,26.1286,26.1619,194693.0
2016-10-14 15:05:00,31.37,31.39,31.36,31.39,60353.0,26.1619,26.1786,26.1536,26.1786,60353.0
2016-10-14 15:10:00,31.39,31.42,31.36,31.42,180519.0,26.1786,26.2036,26.1536,26.2036,180519.0
2016-10-14 15:15:00,31.42,31.45,31.41,31.43,183776.0,26.2036,26.2287,26.1953,26.212,183776.0
2016-10-14 15:20:00,31.43,31.47,31.42,31.44,222491.0,26.212,26.2453,26.2036,26.2203,222491.0
2016-10-14 15:25:00,31.43,31.44,31.36,31.36,139804.0,26.212,26.2203,26.1536,26.1536,139804.0
2016-10-14 15:30:00,31.37,31.39,31.35,31.35,150065.0,26.1619,26.1786,26.1453,26.1453,150065.0
2016-10-14 15:35:00,31.36,31.39,31.35,31.38,187709.0,26.1536,26.1786,26.1453,26.1703,187709.0
2016-10-14 15:40:00,31.38,31.38,31.31,31.33,301128.0,26.1703,26.1703,26.1119,26.1286,301128.0
2016-10-14 15:45:00,31.32,31.36,31.32,31.32,416016.0,26.1202,26.1536,26.1202,26.1202,416016.0
2016-10-14 15:50:00,31.33,31.36,31.29,31.29,639594.0,26.1286,26.1536,26.0952,26.0952,639594.0
2016-10-14 15:55:00,31.29,31.33,31.27,31.28,938904.0,26.0952,26.1286,26.0785,26.0869,938904.0
2016-10-17 09:30:00,31.33,31.34,31.18,31.19,207068.0,26.1286,26.1369,26.0035,26.0118,207068.0
2016-10-17 09:35:00,31.18,31.2,31.11,31.14,110861.0,26.0035,26.0202,25.9451,25.9701,110861.0
2016-10-17 09:40:00,31.14,31.31,31.14,31.27,121373.0,25.9701,26.1119,25.9701,26.0785,121373.0
2016-10-17 09:45:00,31.27,31.28,31.22,31.28,122250.0,26.0785,26.0869,26.0368,26.0869,122250.0
2016-10-17 09:50:00,31.28,31.29,31.19,31.26,156713.0,26.0869,26.0952,26.0118,26.0702,156713.0
2016-10-17 09:55:00,31.27,31.34,31.26,31.3,119831.0,26.0785,26.1369,26.0702,26.1036,119831.0
2016-10-17 10:00:00,31.3,31.31,31.26,31.26,148382.0,26.1036,26.1119,26.0702,26.0702,148382.0
2016-10-17 10:05:00,31.26,31.27,31.03,31.05,239263.0,26.0702,26.0785,25.8784,25.8951,239263.0
2016-10-17 10:10:00,31.07,31.15,31.07,31.13,291517.0,25.9117,25.9785,25.9117,25.9618,291517.0
2016-10-17 10:15:00,31.15,31.2,31.14,31.18,184996.0,25.9785,26.0202,25.9701,26.0035,184996.0
2016-10-17 10:20:00,31.17,31.18,31.1,31.12,269473.0,25.9951,26.0035,25.9368,25.9534,269473.0
2016-10-17 10:25:00,31.12,31.18,31.09,31.09,94459.0,25.9534,26.0035,25.9284,25.9284,94459.0
2016-10-17 10:30:00,31.09,31.09,31.05,31.05,151023.0,25.9284,25.9284,25.8951,25.8951,151023.0
2016-10-17 10:35:00,31.05,31.09,31.03,31.05,207400.0,25.8951,25.9284,25.8784,25.8951,207400.0
2016-10-17 10:40:00,31.04,31.12,31.04,31.05,168079.0,25.8867,25.9534,25.8867,25.8951,168079.0
2016-10-17 10:45:00,31.05,31.09,31.03,31.09,81223.0,25.8951,25.9284,25.8784,25.9284,81223.0
2016-10-17 10:50:00,31.09,31.09,30.95,30.95,121204.0,25.9284,25.9284,25.8117,25.8117,121204.0
2016-10-17 10:55:00,30.95,31.0,30.94,30.96,86753.0,25.8117,25.8534,25.8033,25.82,86753.0
2016-10-17 11:00:00,30.96,31.02,30.96,30.96,304865.0,25.82,25.87,25.82,25.82,304865.0
2016-10-17 11:05:00,30.97,31.01,30.95,30.98,95298.0,25.8284,25.8617,25.8117,25.8367,95298.0
2016-10-17 11:10:00,30.98,31.01,30.97,31.0,136450.0,25.8367,25.8617,25.8284,25.8534,136450.0
2016-10-17 11:15:00,31.0,31.01,30.91,30.92,137757.0,25.8534,25.8617,25.7783,25.7867,137757.0
2016-10-17 11:20:00,30.92,30.92,30.82,30.83,191561.0,25.7867,25.7867,25.7033,25.7116,191561.0
2016-10-17 11:25:00,30.82,30.83,30.76,30.83,154209.0,25.7033,25.7116,25.6532,25.7116,154209.0
2016-10-17 11:30:00,30.83,30.87,30.8,30.81,301661.0,25.7116,25.745,25.6866,25.6949,301661.0
2016-10-17 11:35:00,30.8,30.85,30.8,30.85,211917.0,25.6866,25.7283,25.6866,25.7283,211917.0
2016-10-17 11:40:00,30.84,30.85,30.79,30.81,83607.0,25.7199,25.7283,25.6782,25.6949,83607.0
2016-10-17 11:45:00,30.8,30.83,30.77,30.79,78872.0,25.6866,25.7116,25.6616,25.6782,78872.0
2016-10-17 11:50:00,30.79,30.82,30.77,30.81,69152.0,25.6782,25.7033,25.6616,25.6949,69152.0
2016-10-17 11:55:00,30.82,30.82,30.76,30.76,43960.0,25.7033,25.7033,25.6532,25.6532,43960.0
2016-10-17 12:00:00,30.76,30.77,30.73,30.73,46871.0,25.6532,25.6616,25.6282,25.6282,46871.0
2016-10-17 12:05:00,30.74,30.78,30.74,30.75,51383.0,25.6365,25.6699,25.6365,25.6449,51383.0
2016-10-17 12:10:00,30.75,30.75,30.69,30.74,107623.0,25.6449,25.6449,25.5948,25.6365,107623.0
2016-10-17 12:15:00,30.74,30.78,30.73,30.75,75748.0,25.6365,25.6699,25.6282,25.6449,75748.0
2016-10-17 12:20:00,30.75,30.76,30.73,30.74,79922.0,25.6449,25.6532,25.6282,25.6365,79922.0
2016-10-17 12:25:00,30.74,30.77,30.73,30.75,44383.0,25.6365,25.6616,25.6282,25.6449,44383.0
2016-10-17 12:30:00,30.75,30.81,30.75,30.8,48913.0,25.6449,25.6949,25.6449,25.6866,48913.0
2016-10-17 12:35:00,30.79,30.8,30.79,30.8,18397.0,25.6782,25.6866,25.6782,25.6866,18397.0
2016-10-17 12:40:00,30.8,30.8,30.75,30.75,36658.0,25.6866,25.6866,25.6449,25.6449,36658.0
2016-10-17 12:45:00,30.75,30.78,30.74,30.77,174284.0,25.6449,25.6699,25.6365,25.6616,174284.0
2016-10-17 12:50:00,30.78,30.85,30.77,30.85,53850.0,25.6699,25.7283,25.6616,25.7283,53850.0
2016-10-17 12:55:00,30.85,30.89,30.81,30.83,72435.0,25.7283,25.7616,25.6949,25.7116,72435.0
2016-10-17 13:00:00,30.83,30.86,30.82,30.84,49050.0,25.7116,25.7366,25.7033,25.7199,49050.0
2016-10-17 13:05:00,30.85,30.88,30.84,30.87,54174.0,25.7283,25.7533,25.7199,25.745,54174.0
2016-10-17 13:10:00,30.86,30.95,30.86,30.95,46553.0,25.7366,25.8117,25.7366,25.8117,46553.0
2016-10-17 13:15:00,30.95,30.95,30.86,30.87,65258.0,25.8117,25.8117,25.7366,25.745,65258.0
2016-10-17 13:20:00,30.87,30.91,30.86,30.91,24951.0,25.745,25.7783,25.7366,25.7783,24951.0
2016-10-17 13:25:00,30.91,30.91,30.88,30.89,40903.0,25.7783,25.7783,25.7533,25.7616,40903.0
2016-10-17 13:30:00,30.9,30.91,30.84,30.85,61931.0,25.77,25.7783,25.7199,25.7283,61931.0
2016-10-17 13:35:00,30.85,30.92,30.85,30.92,47984.0,25.7283,25.7867,25.7283,25.7867,47984.0
2016-10-17 13:40:00,30.92,30.93,30.84,30.85,79092.0,25.7867,25.795,25.7199,25.7283,79092.0
2016-10-17 13:45:00,30.84,30.86,30.79,30.8,56681.0,25.7199,25.7366,25.6782,25.6866,56681.0
2016-10-17 13:50:00,30.79,30.81,30.78,30.81,94648.0,25.6782,25.6949,25.6699,25.6949,94648.0
2016-10-17 13:55:00,30.81,30.84,30.78,30.79,80771.0,25.6949,25.7199,25.6699,25.6782,80771.0
2016-10-17 14:00:00,30.8,30.82,30.78,30.82,81308.0,25.6866,25.7033,25.6699,25.7033,81308.0
2016-10-17 14:05:00,30.82,30.82,30.79,30.82,54688.0,25.7033,25.7033,25.6782,25.7033,54688.0
2016-10-17 14:10:00,30.82,30.82,30.78,30.8,100638.0,25.7033,25.7033,25.6699,25.6866,100638.0
2016-10-17 14:15:00,30.8,30.85,30.79,30.8,73117.0,25.6866,25.7283,25.6782,25.6866,73117.0
2016-10-17 14:20:00,30.8,30.84,30.78,30.83,86278.0,25.6866,25.7199,25.6699,25.7116,86278.0
2016-10-17 14:25:00,30.82,30.83,30.78,30.81,101981.0,25.7033,25.7116,25.6699,25.6949,101981.0
2016-10-17 14:30:00,30.8,30.81,30.77,30.77,48634.0,25.6866,25.6949,25.6616,25.6616,48634.0
2016-10-17 14:35:00,30.78,30.78,30.73,30.75,107978.0,25.6699,25.6699,25.6282,25.6449,107978.0
2016-10-17 14:40:00,30.75,30.77,30.73,30.77,32771.0,25.6449,25.6616,25.6282,25.6616,32771.0
2016-10-17 14:45:00,30.77,30.79,30.76,30.78,39036.0,25.6616,25.6782,25.6532,25.6699,39036.0
2016-10-17 14:50:00,30.78,30.79,30.77,30.77,54750.0,25.6699,25.6782,25.6616,25.6616,54750.0
2016-10-17 14:55:00,30.78,30.85,30.77,30.84,79736.0,25.6699,25.7283,25.6616,25.7199,79736.0
2016-10-17 15:00:00,30.84,30.84,30.8,30.83,136831.0,25.7199,25.7199,25.6866,25.7116,136831.0
2016-10-17 15:05:00,30.83,30.84,30.81,30.84,66565.0,25.7116,25.7199,25.6949,25.7199,66565.0
2016-10-17 15:10:00,30.84,30.84,30.79,30.79,104608.0,25.7199,25.7199,25.6782,25.6782,104608.0
2016-10-17 15:15:00,30.79,30.86,30.79,30.84,118970.0,25.6782,25.7366,25.6782,25.7199,118970.0
2016-10-17 15:20:00,30.84,30.87,30.83,30.87,65214.0,25.7199,25.745,25.7116,25.745,65214.0
2016-10-17 15:25:00,30.87,30.91,30.86,30.9,178591.0,25.745,25.7783,25.7366,25.77,178591.0
2016-10-17 15:30:00,30.9,30.9,30.86,30.88,178683.0,25.77,25.77,25.7366,25.7533,178683.0
2016-10-17 15:35:00,30.88,30.91,30.87,30.87,126878.0,25.7533,25.7783,25.745,25.745,126878.0
2016-10-17 15:40:00,30.87,30.88,30.84,30.84,166434.0,25.745,25.7533,25.7199,25.7199,166434.0
2016-10-17 15:45:00,30.84,30.89,30.84,30.86,185076.0,25.7199,25.7616,25.7199,25.7366,185076.0
2016-10-17 15:50:00,30.85,30.87,30.84,30.85,267203.0,25.7283,25.745,25.7199,25.7283,267203.0
2016-10-17 15:55:00,30.85,30.86,30.8,30.82,590133.0,25.7283,25.7366,25.6866,25.7033,590133.0
2016-10-18 09:30:00,30.86,30.94,30.65,30.68,199804.0,25.7366,25.8033,25.5615,25.5865,199804.0
2016-10-18 09:35:00,30.68,30.73,30.64,30.69,305047.0,25.5865,25.6282,25.5531,25.5948,305047.0
2016-10-18 09:40:00,30.7,30.81,30.68,30.74,199279.0,25.6032,25.6949,25.5865,25.6365,199279.0
2016-10-18 09:45:00,30.74,30.76,30.7,30.73,136530.0,25.6365,25.6532,25.6032,25.6282,136530.0
2016-10-18 09:50:00,30.73,30.73,30.6,30.61,102875.0,25.6282,25.6282,25.5198,25.5281,102875.0
2016-10-18 09:55:00,30.6,30.67,30.57,30.64,202722.0,25.5198,25.5782,25.4948,25.5531,202722.0
2016-10-18 10:00:00,30.64,30.68,30.63,30.67,147990.0,25.5531,25.5865,25.5448,25.5782,147990.0
2016-10-18 10:05:00,30.67,30.74,30.66,30.71,250579.0,25.5782,25.6365,25.5698,25.6115,250579.0
2016-10-18 10:10:00,30.71,30.72,30.64,30.68,192340.0,25.6115,25.6199,25.5531,25.5865,192340.0
2016-10-18 10:15:00,30.68,30.73,30.67,30.7,110762.0,25.5865,25.6282,25.5782,25.6032,110762.0
2016-10-18 10:20:00,30.69,30.75,30.68,30.7,134360.0,25.5948,25.6449,25.5865,25.6032,134360.0
2016-10-18 10:25:00,30.71,30.72,30.69,30.69,84627.0,25.6115,25.6199,25.5948,25.5948,84627.0
2016-10-18 10:30:00,30.7,30.71,30.65,30.66,132663.0,25.6032,25.6115,25.5615,25.5698,132663.0
2016-10-18 10:35:00,30.65,30.67,30.64,30.64,180301.0,25.5615,25.5782,25.5531,25.5531,180301.0
2016-10-18 10:40:00,30.63,30.64,30.57,30.57,111784.0,25.5448,25.5531,25.4948,25.4948,111784.0
2016-10-18 10:45:00,30.58,30.65,30.55,30.65,135075.0,25.5031,25.5615,25.4781,25.5615,135075.0
2016-10-18 10:50:00,30.65,30.67,30.6,30.62,155627.0,25.5615,25.5782,25.5198,25.5365,155627.0
2016-10-18 10:55:00,30.61,30.65,30.6,30.63,77208.0,25.5281,25.5615,25.5198,25.5448,77208.0
2016-10-18 11:00:00,30.63,30.63,30.61,30.61,77538.0,25.5448,25.5448,25.5281,25.5281,77538.0
2016-10-18 11:05:00,30.61,30.66,30.61,30.64,85071.0,25.5281,25.5698,25.5281,25.5531,85071.0
2016-10-18 11:10:00,30.64,30.67,30.61,30.64,97922.0,25.5531,25.5782,25.5281,25.5531,97922.0
2016-10-18 11:15:00,30.64,30.67,30.62,30.64,101354.0,25.5531,25.5782,25.5365,25.5531,101354.0
2016-10-18 11:20:00,30.64,30.66,30.6,30.66,240899.0,25.5531,25.5698,25.5198,25.5698,240899.0
2016-10-18 11:25:00,30.66,30.66,30.6,30.66,97200.0,25.5698,25.5698,25.5198,25.5698,97200.0
2016-10-18 11:30:00,30.66,30.67,30.61,30.64,80246.0,25.5698,25.5782,25.5281,25.5531,80246.0
2016-10-18 11:35:00,30.64,30.68,30.63,30.64,61604.0,25.5531,25.5865,25.5448,25.5531,61604.0
2016-10-18 11:40:00,30.64,30.69,30.63,30.66,48517.0,25.5531,25.5948,25.5448,25.5698,48517.0
2016-10-18 11:45:00,30.65,30.67,30.62,30.64,46602.0,25.5615,25.5782,25.5365,25.5531,46602.0
2016-10-18 11:50:00,30.63,30.68,30.62,30.68,71991.0,25.5448,25.5865,25.5365,25.5865,71991.0
2016-10-18 11:55:00,30.68,30.72,30.68,30.71,86576.0,25.5865,25.6199,25.5865,25.6115,86576.0
2016-10-18 12:00:00,30.7,30.72,30.67,30.68,106877.0,25.6032,25.6199,25.5782,25.5865,106877.0
2016-10-18 12:05:00,30.68,30.68,30.64,30.65,70549.0,25.5865,25.5865,25.5531,25.5615,70549.0
2016-10-18 12:10:00,30.65,30.68,30.64,30.67,74749.0,25.5615,25.5865,25.5531,25.5782,74749.0
2016-10-18 12:15:00,30.67,30.68,30.65,30.65,60579.0,25.5782,25.5865,25.5615,25.5615,60579.0
2016-10-18 12:20:00,30.66,30.67,30.64,30.67,46003.0,25.5698,25.5782,25.5531,25.5782,46003.0
2016-10-18 12:25:00,30.66,30.68,30.64,30.65,55120.0,25.5698,25.5865,25.5531,25.5615,55120.0
2016-10-18 12:30:00,30.65,30.69,30.64,30.68,60255.0,25.5615,25.5948,25.5531,25.5865,60255.0
2016-10-18 12:35:00,30.69,30.7,30.66,30.67,66547.0,25.5948,25.6032,25.5698,25.5782,66547.0
2016-10-18 12:40:00,30.67,30.67,30.63,30.64,57095.0,25.5782,25.5782,25.5448,25.5531,57095.0
2016-10-18 12:45:00,30.63,30.67,30.62,30.66,74705.0,25.5448,25.5782,25.5365,25.5698,74705.0
2016-10-18 12:50:00,30.66,30.67,30.61,30.62,139934.0,25.5698,25.5782,25.5281,25.5365,139934.0
2016-10-18 12:55:00,30.62,30.64,30.61,30.64,61913.0,25.5365,25.5531,25.5281,25.5531,61913.0
2016-10-18 13:00:00,30.63,30.63,30.6,30.62,116478.0,25.5448,25.5448,25.5198,25.5365,116478.0
2016-10-18 13:05:00,30.62,30.66,30.61,30.65,144973.0,25.5365,25.5698,25.5281,25.5615,144973.0
2016-10-18 13:10:00,30.65,30.68,30.6,30.6,65985.0,25.5615,25.5865,25.5198,25.5198,65985.0
2016-10-18 13:15:00,30.61,30.64,30.6,30.62,78953.0,25.5281,25.5531,25.5198,25.5365,78953.0
2016-10-18 13:20:00,30.62,30.63,30.59,30.6,96220.0,25.5365,25.5448,25.5114,25.5198,96220.0
2016-10-18 13:25:00,30.6,30.64,30.59,30.62,61323.0,25.5198,25.5531,25.5114,25.5365,61323.0
2016-10-18 13:30:00,30.62,30.62,30.57,30.59,83278.0,25.5365,25.5365,25.4948,25.5114,83278.0
2016-10-18 13:35:00,30.59,30.61,30.56,30.57,49029.0,25.5114,25.5281,25.4864,25.4948,49029.0
2016-10-18 13:40:00,30.57,30.6,30.56,30.59,68819.0,25.4948,25.5198,25.4864,25.5114,68819.0
2016-10-18 13:45:00,30.59,30.6,30.56,30.59,77243.0,25.5114,25.5198,25.4864,25.5114,77243.0
2016-10-18 13:50:00,30.6,30.6,30.57,30.58,95598.0,25.5198,25.5198,25.4948,25.5031,95598.0
2016-10-18 13:55:00,30.58,30.59,30.57,30.57,44053.0,25.5031,25.5114,25.4948,25.4948,44053.0
2016-10-18 14:00:00,30.57,30.59,30.54,30.55,264211.0,25.4948,25.5114,25.4697,25.4781,264211.0
2016-10-18 14:05:00,30.55,30.56,30.52,30.52,53726.0,25.4781,25.4864,25.4531,25.4531,53726.0
2016-10-18 14:10:00,30.53,30.54,30.5,30.53,90858.0,25.4614,25.4697,25.4364,25.4614,90858.0
2016-10-18 14:15:00,30.52,30.56,30.52,30.56,76185.0,25.4531,25.4864,25.4531,25.4864,76185.0
2016-10-18 14:20:00,30.56,30.57,30.55,30.55,36502.0,25.4864,25.4948,25.4781,25.4781,36502.0
2016-10-18 14:25:00,30.55,30.56,30.52,30.52,39707.0,25.4781,25.4864,25.4531,25.4531,39707.0
2016-10-18 14:30:00,30.52,30.59,30.52,30.57,149153.0,25.4531,25.5114,25.4531,25.4948,149153.0
2016-10-18 14:35:00,30.57,30.61,30.57,30.6,80937.0,25.4948,25.5281,25.4948,25.5198,80937.0
2016-10-18 14:40:00,30.6,30.62,30.6,30.6,92285.0,25.5198,25.5365,25.5198,25.5198,92285.0
2016-10-18 14:45:00,30.6,30.62,30.58,30.62,133095.0,25.5198,25.5365,25.5031,25.5365,133095.0
2016-10-18 14:50:00,30.62,30.63,30.6,30.63,134672.0,25.5365,25.5448,25.5198,25.5448,134672.0
2016-10-18 14:55:00,30.64,30.66,30.63,30.66,74848.0,25.5531,25.5698,25.5448,25.5698,74848.0
2016-10-18 15:00:00,30.66,30.68,30.64,30.68,71218.0,25.5698,25.5865,25.5531,25.5865,71218.0
2016-10-18 15:05:00,30.68,30.68,30.61,30.62,61185.0,25.5865,25.5865,25.5281,25.5365,61185.0
2016-10-18 15:10:00,30.62,30.63,30.6,30.63,47325.0,25.5365,25.5448,25.5198,25.5448,47325.0
2016-10-18 15:15:00,30.63,30.64,30.6,30.62,59511.0,25.5448,25.5531,25.5198,25.5365,59511.0
2016-10-18 15:20:00,30.62,30.65,30.6,30.65,74664.0,25.5365,25.5615,25.5198,25.5615,74664.0
2016-10-18 15:25:00,30.65,30.66,30.64,30.66,67193.0,25.5615,25.5698,25.5531,25.5698,67193.0
2016-10-18 15:30:00,30.65,30.67,30.63,30.66,137171.0,25.5615,25.5782,25.5448,25.5698,137171.0
2016-10-18 15:35:00,30.67,30.67,30.63,30.65,78609.0,25.5782,25.5782,25.5448,25.5615,78609.0
2016-10-18 15:40:00,30.65,30.65,30.62,30.64,100732.0,25.5615,25.5615,25.5365,25.5531,100732.0
2016-10-18 15:45:00,30.64,30.67,30.61,30.63,200572.0,25.5531,25.5782,25.5281,25.5448,200572.0
2016-10-18 15:50:00,30.64,30.66,30.62,30.65,183260.0,25.5531,25.5698,25.5365,25.5615,183260.0
2016-10-18 15:55:00,30.64,30.66,30.62,30.63,350360.0,25.5531,25.5698,25.5365,25.5448,350360.0
2016-10-19 09:30:00,30.49,30.64,30.26,30.61,229336.0,25.428,25.5531,25.2362,25.5281,229336.0
2016-10-19 09:35:00,30.61,30.62,30.5,30.56,236067.0,25.5281,25.5365,25.4364,25.4864,236067.0
2016-10-19 09:40:00,30.56,30.61,30.52,30.6,395482.0,25.4864,25.5281,25.4531,25.5198,395482.0
2016-10-19 09:45:00,30.59,30.77,30.59,30.73,273492.0,25.5114,25.6616,25.5114,25.6282,273492.0
2016-10-19 09:50:00,30.73,30.73,30.65,30.71,118228.0,25.6282,25.6282,25.5615,25.6115,118228.0
2016-10-19 09:55:00,30.7,30.79,30.68,30.7,147080.0,25.6032,25.6782,25.5865,25.6032,147080.0
2016-10-19 10:00:00,30.7,30.74,30.69,30.7,86937.0,25.6032,25.6365,25.5948,25.6032,86937.0
2016-10-19 10:05:00,30.7,30.75,30.69,30.7,80365.0,25.6032,25.6449,25.5948,25.6032,80365.0
2016-10-19 10:10:00,30.71,30.74,30.69,30.71,76251.0,25.6115,25.6365,25.5948,25.6115,76251.0
2016-10-19 10:15:00,30.71,30.73,30.69,30.72,82382.0,25.6115,25.6282,25.5948,25.6199,82382.0
2016-10-19 10:20:00,30.73,30.82,30.71,30.82,276228.0,25.6282,25.7033,25.6115,25.7033,276228.0
2016-10-19 10:25:00,30.82,30.85,30.79,30.8,139339.0,25.7033,25.7283,25.6782,25.6866,139339.0
2016-10-19 10:30:00,30.8,30.8,30.77,30.79,104654.0,25.6866,25.6866,25.6616,25.6782,104654.0
2016-10-19 10:35:00,30.79,30.8,30.75,30.77,101978.0,25.6782,25.6866,25.6449,25.6616,101978.0
2016-10-19 10:40:00,30.78,30.78,30.74,30.75,68657.0,25.6699,25.6699,25.6365,25.6449,68657.0
2016-10-19 10:45:00,30.76,30.77,30.75,30.77,57236.0,25.6532,25.6616,25.6449,25.6616,57236.0
2016-10-19 10:50:00,30.77,30.77,30.74,30.75,125733.0,25.6616,25.6616,25.6365,25.6449,125733.0
2016-10-19 10:55:00,30.76,30.78,30.75,30.78,36078.0,25.6532,25.6699,25.6449,25.6699,36078.0
2016-10-19 11:00:00,30.78,30.8,30.77,30.8,36908.0,25.6699,25.6866,25.6616,25.6866,36908.0
2016-10-19 11:05:00,30.8,30.81,30.79,30.8,36960.0,25.6866,25.6949,25.6782,25.6866,36960.0
2016-10-19 11:10:00,30.81,30.81,30.79,30.8,70097.0,25.6949,25.6949,25.6782,25.6866,70097.0
2016-10-19 11:15:00,30.8,30.82,30.79,30.82,47160.0,25.6866,25.7033,25.6782,25.7033,47160.0
2016-10-19 11:20:00,30.81,30.87,30.81,30.87,132871.0,25.6949,25.745,25.6949,25.745,132871.0
2016-10-19 11:25:00,30.86,30.88,30.84,30.87,74187.0,25.7366,25.7533,25.7199,25.745,74187.0
2016-10-19 11:30:00,30.88,30.88,30.84,30.88,82197.0,25.7533,25.7533,25.7199,25.7533,82197.0
2016-10-19 11:35:00,30.88,30.89,30.87,30.89,123541.0,25.7533,25.7616,25.745,25.7616,123541.0
2016-10-19 11:40:00,30.89,30.9,30.88,30.89,77362.0,25.7616,25.77,25.7533,25.7616,77362.0
2016-10-19 11:45:00,30.89,30.96,30.88,30.96,127256.0,25.7616,25.82,25.7533,25.82,127256.0
2016-10-19 11:50:00,30.96,30.97,30.95,30.96,216804.0,25.82,25.8284,25.8117,25.82,216804.0
2016-10-19 11:55:00,30.96,30.99,30.95,30.98,72115.0,25.82,25.845,25.8117,25.8367,72115.0
2016-10-19 12:00:00,30.99,30.99,30.93,30.93,120081.0,25.845,25.845,25.795,25.795,120081.0
2016-10-19 12:05:00,30.93,30.94,30.93,30.94,16677.0,25.795,25.8033,25.795,25.8033,16677.0
2016-10-19 12:10:00,30.94,30.94,30.93,30.94,35119.0,25.8033,25.8033,25.795,25.8033,35119.0
2016-10-19 12:15:00,30.94,30.94,30.93,30.93,26965.0,25.8033,25.8033,25.795,25.795,26965.0
2016-10-19 12:20:00,30.93,30.94,30.93,30.93,82652.0,25.795,25.8033,25.795,25.795,82652.0
2016-10-19 12:25:00,30.94,30.95,30.91,30.94,86539.0,25.8033,25.8117,25.7783,25.8033,86539.0
2016-10-19 12:30:00,30.94,30.94,30.87,30.9,56473.0,25.8033,25.8033,25.745,25.77,56473.0
2016-10-19 12:35:00,30.89,30.91,30.88,30.91,45822.0,25.7616,25.7783,25.7533,25.7783,45822.0
2016-10-19 12:40:00,30.9,30.92,30.9,30.92,66989.0,25.77,25.7867,25.77,25.7867,66989.0
2016-10-19 12:45:00,30.91,30.91,30.9,30.9,22919.0,25.7783,25.7783,25.77,25.77,22919.0
2016-10-19 12:50:00,30.91,30.92,30.9,30.92,54857.0,25.7783,25.7867,25.77,25.7867,54857.0
2016-10-19 12:55:00,30.92,30.94,30.91,30.94,53401.0,25.7867,25.8033,25.7783,25.8033,53401.0
2016-10-19 13:00:00,30.94,30.96,30.93,30.95,131672.0,25.8033,25.82,25.795,25.8117,131672.0
2016-10-19 13:05:00,30.94,30.95,30.93,30.93,70232.0,25.8033,25.8117,25.795,25.795,70232.0
2016-10-19 13:10:00,30.93,30.94,30.91,30.92,107066.0,25.795,25.8033,25.7783,25.7867,107066.0
2016-10-19 13:15:00,30.92,30.93,30.92,30.92,57361.0,25.7867,25.795,25.7867,25.7867,57361.0
2016-10-19 13:20:00,30.92,30.95,30.92,30.95,112982.0,25.7867,25.8117,25.7867,25.8117,112982.0
2016-10-19 13:25:00,30.95,30.95,30.93,30.94,55253.0,25.8117,25.8117,25.795,25.8033,55253.0
2016-10-19 13:30:00,30.94,30.95,30.91,30.91,71756.0,25.8033,25.8117,25.7783,25.7783,71756.0
2016-10-19 13:35:00,30.91,30.91,30.87,30.88,132019.0,25.7783,25.7783,25.745,25.7533,132019.0
2016-10-19 13:40:00,30.88,30.89,30.87,30.88,28487.0,25.7533,25.7616,25.745,25.7533,28487.0
2016-10-19 13:45:00,30.88,30.89,30.88,30.88,32704.0,25.7533,25.7616,25.7533,25.7533,32704.0
2016-10-19 13:50:00,30.88,30.89,30.86,30.87,40706.0,25.7533,25.7616,25.7366,25.745,40706.0
2016-10-19 13:55:00,30.87,30.9,30.86,30.9,44996.0,25.745,25.77,25.7366,25.77,44996.0
2016-10-19 14:00:00,30.9,30.9,30.89,30.89,57015.0,25.77,25.77,25.7616,25.7616,57015.0
2016-10-19 14:05:00,30.89,30.96,30.89,30.95,128197.0,25.7616,25.82,25.7616,25.8117,128197.0
2016-10-19 14:10:00,30.96,31.0,30.95,31.0,145100.0,25.82,25.8534,25.8117,25.8534,145100.0
2016-10-19 14:15:00,31.0,31.0,30.96,30.96,85112.0,25.8534,25.8534,25.82,25.82,85112.0
2016-10-19 14:20:00,30.96,30.98,30.9,30.98,268800.0,25.82,25.8367,25.77,25.8367,268800.0
2016-10-19 14:25:00,30.97,30.99,30.93,30.94,203972.0,25.8284,25.845,25.795,25.8033,203972.0
2016-10-19 14:30:00,30.93,30.98,30.92,30.98,129634.0,25.795,25.8367,25.7867,25.8367,129634.0
2016-10-19 14:35:00,30.98,30.98,30.95,30.95,50751.0,25.8367,25.8367,25.8117,25.8117,50751.0
2016-10-19 14:40:00,30.95,31.0,30.95,31.0,84358.0,25.8117,25.8534,25.8117,25.8534,84358.0
2016-10-19 14:45:00,30.99,31.0,30.97,30.99,71277.0,25.845,25.8534,25.8284,25.845,71277.0
2016-10-19 14:50:00,30.99,31.02,30.99,31.02,574747.0,25.845,25.87,25.845,25.87,574747.0
2016-10-19 14:55:00,31.01,31.04,31.0,31.0,76710.0,25.8617,25.8867,25.8534,25.8534,76710.0
2016-10-19 15:00:00,31.0,31.01,30.99,31.0,72879.0,25.8534,25.8617,25.845,25.8534,72879.0
2016-10-19 15:05:00,31.0,31.06,30.99,31.05,195342.0,25.8534,25.9034,25.845,25.8951,195342.0
2016-10-19 15:10:00,31.05,31.06,30.99,31.0,73768.0,25.8951,25.9034,25.845,25.8534,73768.0
2016-10-19 15:15:00,30.99,31.03,30.98,31.03,72452.0,25.845,25.8784,25.8367,25.8784,72452.0
2016-10-19 15:20:00,31.03,31.04,30.99,31.01,71535.0,25.8784,25.8867,25.845,25.8617,71535.0
2016-10-19 15:25:00,31.01,31.03,31.01,31.01,85184.0,25.8617,25.8784,25.8617,25.8617,85184.0
2016-10-19 15:30:00,31.02,31.02,30.99,31.0,61361.0,25.87,25.87,25.845,25.8534,61361.0
2016-10-19 15:35:00,31.0,31.0,30.98,30.99,45630.0,25.8534,25.8534,25.8367,25.845,45630.0
2016-10-19 15:40:00,30.98,31.01,30.98,31.0,174006.0,25.8367,25.8617,25.8367,25.8534,174006.0
2016-10-19 15:45:00,31.0,31.01,30.96,30.97,291223.0,25.8534,25.8617,25.82,25.8284,291223.0
2016-10-19 15:50:00,30.97,30.99,30.95,30.99,274210.0,25.8284,25.845,25.8117,25.845,274210.0
2016-10-19 15:55:00,30.99,31.01,30.97,31.01,551582.0,25.845,25.8617,25.8284,25.8617,551582.0
2016-10-20 09:30:00,31.03,31.06,30.85,30.95,153729.0,25.8784,25.9034,25.7283,25.8117,153729.0
2016-10-20 09:35:00,30.94,31.01,30.93,30.96,72219.0,25.8033,25.8617,25.795,25.82,72219.0
2016-10-20 09:40:00,30.96,31.03,30.95,30.99,112415.0,25.82,25.8784,25.8117,25.845,112415.0
2016-10-20 09:45:00,30.99,31.02,30.96,31.0,72689.0,25.845,25.87,25.82,25.8534,72689.0
2016-10-20 09:50:00,31.01,31.02,30.95,31.0,106655.0,25.8617,25.87,25.8117,25.8534,106655.0
2016-10-20 09:55:00,31.0,31.03,30.99,31.02,59000.0,25.8534,25.8784,25.845,25.87,59000.0
2016-10-20 10:00:00,31.03,31.06,31.02,31.04,64289.0,25.8784,25.9034,25.87,25.8867,64289.0
2016-10-20 10:05:00,31.05,31.05,31.04,31.05,57602.0,25.8951,25.8951,25.8867,25.8951,57602.0
2016-10-20 10:10:00,31.05,31.05,31.01,31.02,100152.0,25.8951,25.8951,25.8617,25.87,100152.0
2016-10-20 10:15:00,31.02,31.11,31.01,31.09,140185.0,25.87,25.9451,25.8617,25.9284,140185.0
2016-10-20 10:20:00,31.09,31.16,31.08,31.09,191850.0,25.9284,25.9868,25.9201,25.9284,191850.0
2016-10-20 10:25:00,31.09,31.1,31.06,31.06,93511.0,25.9284,25.9368,25.9034,25.9034,93511.0
2016-10-20 10:30:00,31.06,31.09,31.05,31.05,106167.0,25.9034,25.9284,25.8951,25.8951,106167.0
2016-10-20 10:35:00,31.05,31.06,31.01,31.03,106228.0,25.8951,25.9034,25.8617,25.8784,106228.0
2016-10-20 10:40:00,31.02,31.05,30.99,31.04,142488.0,25.87,25.8951,25.845,25.8867,142488.0
2016-10-20 10:45:00,31.04,31.08,31.03,31.08,90631.0,25.8867,25.9201,25.8784,25.9201,90631.0
2016-10-20 10:50:00,31.08,31.09,31.0,31.02,144815.0,25.9201,25.9284,25.8534,25.87,144815.0
2016-10-20 10:55:00,31.02,31.04,30.97,30.99,409560.0,25.87,25.8867,25.8284,25.845,409560.0
2016-10-20 11:00:00,30.99,31.01,30.96,31.0,116191.0,25.845,25.8617,25.82,25.8534,116191.0
2016-10-20 11:05:00,30.99,31.0,30.95,30.98,161081.0,25.845,25.8534,25.8117,25.8367,161081.0
2016-10-20 11:10:00,30.98,31.0,30.94,30.94,84479.0,25.8367,25.8534,25.8033,25.8033,84479.0
2016-10-20 11:15:00,30.95,30.98,30.93,30.94,140315.0,25.8117,25.8367,25.795,25.8033,140315.0
2016-10-20 11:20:00,30.93,30.95,30.92,30.93,93901.0,25.795,25.8117,25.7867,25.795,93901.0
2016-10-20 11:25:00,30.94,30.97,30.92,30.96,103951.0,25.8033,25.8284,25.7867,25.82,103951.0
2016-10-20 11:30:00,30.96,31.0,30.95,31.0,131333.0,25.82,25.8534,25.8117,25.8534,131333.0
2016-10-20 11:35:00,31.0,31.01,30.95,30.95,72677.0,25.8534,25.8617,25.8117,25.8117,72677.0
2016-10-20 11:40:00,30.95,30.96,30.94,30.96,62257.0,25.8117,25.82,25.8033,25.82,62257.0
2016-10-20 11:45:00,30.96,30.98,30.94,30.98,47307.0,25.82,25.8367,25.8033,25.8367,47307.0
2016-10-20 11:50:00,30.98,30.99,30.96,30.97,50234.0,25.8367,25.845,25.82,25.8284,50234.0
2016-10-20 11:55:00,30.97,31.01,30.96,31.01,63973.0,25.8284,25.8617,25.82,25.8617,63973.0
2016-10-20 12:00:00,31.01,31.03,30.99,31.01,76769.0,25.8617,25.8784,25.845,25.8617,76769.0
2016-10-20 12:05:00,31.01,31.01,30.98,30.98,46029.0,25.8617,25.8617,25.8367,25.8367,46029.0
2016-10-20 12:10:00,30.99,30.99,30.97,30.98,53316.0,25.845,25.845,25.8284,25.8367,53316.0
2016-10-20 12:15:00,30.98,30.99,30.96,30.96,66518.0,25.8367,25.845,25.82,25.82,66518.0
2016-10-20 12:20:00,30.96,30.97,30.95,30.95,38555.0,25.82,25.8284,25.8117,25.8117,38555.0
2016-10-20 12:25:00,30.96,30.96,30.94,30.96,61645.0,25.82,25.82,25.8033,25.82,61645.0
2016-10-20 12:30:00,30.95,30.96,30.91,30.92,214627.0,25.8117,25.82,25.7783,25.7867,214627.0
2016-10-20 12:35:00,30.93,30.93,30.88,30.88,181910.0,25.795,25.795,25.7533,25.7533,181910.0
2016-10-20 12:40:00,30.89,30.93,30.89,30.92,97510.0,25.7616,25.795,25.7616,25.7867,97510.0
2016-10-20 12:45:00,30.91,30.93,30.91,30.93,97603.0,25.7783,25.795,25.7783,25.795,97603.0
2016-10-20 12:50:00,30.93,30.93,30.92,30.93,44230.0,25.795,25.795,25.7867,25.795,44230.0
2016-10-20 12:55:00,30.92,30.93,30.91,30.91,47333.0,25.7867,25.795,25.7783,25.7783,47333.0
2016-10-20 13:00:00,30.92,30.92,30.88,30.9,94282.0,25.7867,25.7867,25.7533,25.77,94282.0
2016-10-20 13:05:00,30.9,30.91,30.87,30.88,66135.0,25.77,25.7783,25.745,25.7533,66135.0
2016-10-20 13:10:00,30.89,30.89,30.83,30.85,62798.0,25.7616,25.7616,25.7116,25.7283,62798.0
2016-10-20 13:15:00,30.84,30.86,30.8,30.82,69824.0,25.7199,25.7366,25.6866,25.7033,69824.0
2016-10-20 13:20:00,30.82,30.82,30.78,30.79,37779.0,25.7033,25.7033,25.6699,25.6782,37779.0
2016-10-20 13:25:00,30.79,30.84,30.79,30.84,48080.0,25.6782,25.7199,25.6782,25.7199,48080.0
2016-10-20 13:30:00,30.83,30.84,30.81,30.84,201955.0,25.7116,25.7199,25.6949,25.7199,201955.0
2016-10-20 13:35:00,30.84,30.87,30.83,30.87,62208.0,25.7199,25.745,25.7116,25.745,62208.0
2016-10-20 13:40:00,30.87,30.91,30.86,30.91,42743.0,25.745,25.7783,25.7366,25.7783,42743.0
2016-10-20 13:45:00,30.91,30.94,30.9,30.93,74254.0,25.7783,25.8033,25.77,25.795,74254.0
2016-10-20 13:50:00,30.94,30.94,30.9,30.92,106482.0,25.8033,25.8033,25.77,25.7867,106482.0
2016-10-20 13:55:00,30.91,30.92,30.91,30.92,71487.0,25.7783,25.7867,25.7783,25.7867,71487.0
2016-10-20 14:00:00,30.92,30.92,30.87,30.88,41786.0,25.7867,25.7867,25.745,25.7533,41786.0
2016-10-20 14:05:00,30.87,30.88,30.83,30.85,53976.0,25.745,25.7533,25.7116,25.7283,53976.0
2016-10-20 14:10:00,30.84,30.85,30.81,30.82,57025.0,25.7199,25.7283,25.6949,25.7033,57025.0
2016-10-20 14:15:00,30.82,30.84,30.82,30.84,69569.0,25.7033,25.7199,25.7033,25.7199,69569.0
2016-10-20 14:20:00,30.84,30.84,30.81,30.83,60207.0,25.7199,25.7199,25.6949,25.7116,60207.0
2016-10-20 14:25:00,30.82,30.88,30.8,30.88,81404.0,25.7033,25.7533,25.6866,25.7533,81404.0
2016-10-20 14:30:00,30.88,30.88,30.83,30.85,70634.0,25.7533,25.7533,25.7116,25.7283,70634.0
2016-10-20 14:35:00,30.85,30.85,30.84,30.84,34071.0,25.7283,25.7283,25.7199,25.7199,34071.0
2016-10-20 14:40:00,30.85,30.85,30.84,30.84,36734.0,25.7283,25.7283,25.7199,25.7199,36734.0
2016-10-20 14:45:00,30.85,30.91,30.84,30.91,100145.0,25.7283,25.7783,25.7199,25.7783,100145.0
2016-10-20 14:50:00,30.91,30.91,30.83,30.84,139242.0,25.7783,25.7783,25.7116,25.7199,139242.0
2016-10-20 14:55:00,30.85,30.86,30.81,30.83,117170.0,25.7283,25.7366,25.6949,25.7116,117170.0
2016-10-20 15:00:00,30.82,30.9,30.81,30.9,93368.0,25.7033,25.77,25.6949,25.77,93368.0
2016-10-20 15:05:00,30.9,30.91,30.87,30.91,94033.0,25.77,25.7783,25.745,25.7783,94033.0
2016-10-20 15:10:00,30.91,30.92,30.85,30.86,68116.0,25.7783,25.7867,25.7283,25.7366,68116.0
2016-10-20 15:15:00,30.85,30.88,30.84,30.87,81024.0,25.7283,25.7533,25.7199,25.745,81024.0
2016-10-20 15:20:00,30.87,30.87,30.83,30.86,69626.0,25.745,25.745,25.7116,25.7366,69626.0
2016-10-20 15:25:00,30.86,30.92,30.85,30.9,149987.0,25.7366,25.7867,25.7283,25.77,149987.0
2016-10-20 15:30:00,30.9,30.91,30.87,30.89,76201.0,25.77,25.7783,25.745,25.7616,76201.0
2016-10-20 15:35:00,30.89,30.89,30.87,30.88,73889.0,25.7616,25.7616,25.745,25.7533,73889.0
2016-10-20 15:40:00,30.87,30.89,30.87,30.88,110016.0,25.745,25.7616,25.745,25.7533,110016.0
2016-10-20 15:45:00,30.88,30.91,30.87,30.91,106837.0,25.7533,25.7783,25.745,25.7783,106837.0
2016-10-20 15:50:00,30.91,30.91,30.89,30.9,180689.0,25.7783,25.7783,25.7616,25.77,180689.0
2016-10-20 15:55:00,30.9,30.94,30.89,30.91,520835.0,25.77,25.8033,25.7616,25.7783,520835.0
2016-10-21 09:30:00,30.98,31.07,30.88,31.07,387466.0,25.8367,25.9117,25.7533,25.9117,387466.0
2016-10-21 09:35:00,31.07,31.09,31.03,31.05,123397.0,25.9117,25.9284,25.8784,25.8951,123397.0
2016-10-21 09:40:00,31.04,31.06,30.92,30.99,266351.0,25.8867,25.9034,25.7867,25.845,266351.0
2016-10-21 09:45:00,30.99,31.04,30.89,31.03,280900.0,25.845,25.8867,25.7616,25.8784,280900.0
2016-10-21 09:50:00,31.02,31.03,30.99,31.0,77801.0,25.87,25.8784,25.845,25.8534,77801.0
2016-10-21 09:55:00,31.0,31.01,30.95,30.96,177377.0,25.8534,25.8617,25.8117,25.82,177377.0
2016-10-21 10:00:00,30.96,30.96,30.76,30.78,64516.0,25.82,25.82,25.6532,25.6699,64516.0
2016-10-21 10:05:00,30.78,30.83,30.75,30.77,164015.0,25.6699,25.7116,25.6449,25.6616,164015.0
2016-10-21 10:10:00,30.77,30.88,30.76,30.85,435648.0,25.6616,25.7533,25.6532,25.7283,435648.0
2016-10-21 10:15:00,30.84,30.85,30.79,30.84,150796.0,25.7199,25.7283,25.6782,25.7199,150796.0
2016-10-21 10:20:00,30.83,30.9,30.82,30.85,148356.0,25.7116,25.77,25.7033,25.7283,148356.0
2016-10-21 10:25:00,30.86,30.87,30.82,30.87,91953.0,25.7366,25.745,25.7033,25.745,91953.0
2016-10-21 10:30:00,30.86,30.87,30.84,30.87,114189.0,25.7366,25.745,25.7199,25.745,114189.0
2016-10-21 10:35:00,30.87,30.91,30.86,30.88,148843.0,25.745,25.7783,25.7366,25.7533,148843.0
2016-10-21 10:40:00,30.89,30.91,30.87,30.88,74663.0,25.7616,25.7783,25.745,25.7533,74663.0
2016-10-21 10:45:00,30.88,30.89,30.79,30.82,81563.0,25.7533,25.7616,25.6782,25.7033,81563.0
2016-10-21 10:50:00,30.81,30.86,30.81,30.84,101994.0,25.6949,25.7366,25.6949,25.7199,101994.0
2016-10-21 10:55:00,30.85,30.85,30.83,30.84,79613.0,25.7283,25.7283,25.7116,25.7199,79613.0
2016-10-21 11:00:00,30.85,30.86,30.8,30.83,70445.0,25.7283,25.7366,25.6866,25.7116,70445.0
2016-10-21 11:05:00,30.83,30.83,30.77,30.79,93633.0,25.7116,25.7116,25.6616,25.6782,93633.0
2016-10-21 11:10:00,30.79,30.84,30.76,30.82,116774.0,25.6782,25.7199,25.6532,25.7033,116774.0
2016-10-21 11:15:00,30.82,30.84,30.81,30.81,46137.0,25.7033,25.7199,25.6949,25.6949,46137.0
2016-10-21 11:20:00,30.81,30.81,30.74,30.74,82791.0,25.6949,25.6949,25.6365,25.6365,82791.0
2016-10-21 11:25:00,30.75,30.8,30.74,30.79,57071.0,25.6449,25.6866,25.6365,25.6782,57071.0
2016-10-21 11:30:00,30.79,30.79,30.69,30.7,72519.0,25.6782,25.6782,25.5948,25.6032,72519.0
2016-10-21 11:35:00,30.7,30.75,30.68,30.73,112369.0,25.6032,25.6449,25.5865,25.6282,112369.0
2016-10-21 11:40:00,30.73,30.73,30.68,30.68,74232.0,25.6282,25.6282,25.5865,25.5865,74232.0
2016-10-21 11:45:00,30.69,30.75,30.68,30.75,93516.0,25.5948,25.6449,25.5865,25.6449,93516.0
2016-10-21 11:50:00,30.75,30.76,30.7,30.71,73633.0,25.6449,25.6532,25.6032,25.6115,73633.0
2016-10-21 11:55:00,30.7,30.71,30.65,30.67,128071.0,25.6032,25.6115,25.5615,25.5782,128071.0
2016-10-21 12:00:00,30.67,30.69,30.66,30.68,86578.0,25.5782,25.5948,25.5698,25.5865,86578.0
2016-10-21 12:05:00,30.68,30.72,30.67,30.72,117494.0,25.5865,25.6199,25.5782,25.6199,117494.0
2016-10-21 12:10:00,30.71,30.72,30.69,30.69,64097.0,25.6115,25.6199,25.5948,25.5948,64097.0
2016-10-21 12:15:00,30.69,30.79,30.69,30.78,218349.0,25.5948,25.6782,25.5948,25.6699,218349.0
2016-10-21 12:20:00,30.79,30.86,30.77,30.85,124770.0,25.6782,25.7366,25.6616,25.7283,124770.0
2016-10-21 12:25:00,30.85,30.88,30.85,30.87,87135.0,25.7283,25.7533,25.7283,25.745,87135.0
2016-10-21 12:30:00,30.87,30.89,30.86,30.87,104245.0,25.745,25.7616,25.7366,25.745,104245.0
2016-10-21 12:35:00,30.87,30.9,30.86,30.89,80427.0,25.745,25.77,25.7366,25.7616,80427.0
2016-10-21 12:40:00,30.9,30.92,30.89,30.9,55412.0,25.77,25.7867,25.7616,25.77,55412.0
2016-10-21 12:45:00,30.9,30.91,30.89,30.9,35675.0,25.77,25.7783,25.7616,25.77,35675.0
2016-10-21 12:50:00,30.9,30.91,30.89,30.9,75366.0,25.77,25.7783,25.7616,25.77,75366.0
2016-10-21 12:55:00,30.9,30.91,30.9,30.91,16590.0,25.77,25.7783,25.77,25.7783,16590.0
2016-10-21 13:00:00,30.91,30.92,30.9,30.9,126330.0,25.7783,25.7867,25.77,25.77,126330.0
2016-10-21 13:05:00,30.9,30.92,30.89,30.9,101575.0,25.77,25.7867,25.7616,25.77,101575.0
2016-10-21 13:10:00,30.9,30.91,30.89,30.9,36000.0,25.77,25.7783,25.7616,25.77,36000.0
2016-10-21 13:15:00,30.9,30.91,30.89,30.9,33788.0,25.77,25.7783,25.7616,25.77,33788.0
2016-10-21 13:20:00,30.9,30.91,30.89,30.91,120533.0,25.77,25.7783,25.7616,25.7783,120533.0
2016-10-21 13:25:00,30.9,30.91,30.9,30.9,33388.0,25.77,25.7783,25.77,25.77,33388.0
2016-10-21 13:30:00,30.9,30.91,30.85,30.85,60805.0,25.77,25.7783,25.7283,25.7283,60805.0
2016-10-21 13:35:00,30.85,30.86,30.85,30.85,25229.0,25.7283,25.7366,25.7283,25.7283,25229.0
2016-10-21 13:40:00,30.85,30.92,30.85,30.92,76856.0,25.7283,25.7867,25.7283,25.7867,76856.0
2016-10-21 13:45:00,30.93,30.93,30.88,30.9,35652.0,25.795,25.795,25.7533,25.77,35652.0
2016-10-21 13:50:00,30.9,30.9,30.85,30.86,32660.0,25.77,25.77,25.7283,25.7366,32660.0
2016-10-21 13:55:00,30.86,30.87,30.85,30.86,16052.0,25.7366,25.745,25.7283,25.7366,16052.0
2016-10-21 14:00:00,30.87,30.87,30.83,30.84,25584.0,25.745,25.745,25.7116,25.7199,25584.0
2016-10-21 14:05:00,30.84,30.84,30.8,30.8,38246.0,25.7199,25.7199,25.6866,25.6866,38246.0
2016-10-21 14:10:00,30.8,30.83,30.8,30.82,34002.0,25.6866,25.7116,25.6866,25.7033,34002.0
2016-10-21 14:15:00,30.83,30.85,30.82,30.83,19436.0,25.7116,25.7283,25.7033,25.7116,19436.0
2016-10-21 14:20:00,30.83,30.84,30.81,30.82,26370.0,25.7116,25.7199,25.6949,25.7033,26370.0
2016-10-21 14:25:00,30.82,30.84,30.81,30.83,34155.0,25.7033,25.7199,25.6949,25.7116,34155.0
2016-10-21 14:30:00,30.83,30.83,30.81,30.83,21480.0,25.7116,25.7116,25.6949,25.7116,21480.0
2016-10-21 14:35:00,30.82,30.83,30.81,30.82,29187.0,25.7033,25.7116,25.6949,25.7033,29187.0
2016-10-21 14:40:00,30.81,30.87,30.81,30.87,45216.0,25.6949,25.745,25.6949,25.745,45216.0
2016-10-21 14:45:00,30.86,30.87,30.83,30.85,33106.0,25.7366,25.745,25.7116,25.7283,33106.0
2016-10-21 14:50:00,30.85,30.85,30.84,30.85,18247.0,25.7283,25.7283,25.7199,25.7283,18247.0
2016-10-21 14:55:00,30.85,30.88,30.84,30.86,41164.0,25.7283,25.7533,25.7199,25.7366,41164.0
2016-10-21 15:00:00,30.87,30.87,30.84,30.85,31164.0,25.745,25.745,25.7199,25.7283,31164.0
2016-10-21 15:05:00,30.85,30.86,30.84,30.85,42398.0,25.7283,25.7366,25.7199,25.7283,42398.0
2016-10-21 15:10:00,30.85,30.86,30.85,30.85,18532.0,25.7283,25.7366,25.7283,25.7283,18532.0
2016-10-21 15:15:00,30.86,30.86,30.84,30.84,31386.0,25.7366,25.7366,25.7199,25.7199,31386.0
2016-10-21 15:20:00,30.84,30.85,30.8,30.8,57738.0,25.7199,25.7283,25.6866,25.6866,57738.0
2016-10-21 15:25:00,30.8,30.81,30.77,30.77,84229.0,25.6866,25.6949,25.6616,25.6616,84229.0
2016-10-21 15:30:00,30.78,30.79,30.77,30.78,81244.0,25.6699,25.6782,25.6616,25.6699,81244.0
2016-10-21 15:35:00,30.79,30.79,30.78,30.79,84327.0,25.6782,25.6782,25.6699,25.6782,84327.0
2016-10-21 15:40:00,30.79,30.79,30.77,30.78,71032.0,25.6782,25.6782,25.6616,25.6699,71032.0
2016-10-21 15:45:00,30.77,30.78,30.77,30.77,67686.0,25.6616,25.6699,25.6616,25.6616,67686.0
2016-10-21 15:50:00,30.78,30.79,30.77,30.78,230326.0,25.6699,25.6782,25.6616,25.6699,230326.0
2016-10-21 15:55:00,30.78,30.78,30.75,30.77,549457.0,25.6699,25.6699,25.6449,25.6616,549457.0
2016-10-24 09:30:00,30.85,31.03,30.84,31.03,98202.0,25.7283,25.8784,25.7199,25.8784,98202.0
2016-10-24 09:35:00,31.03,31.2,31.03,31.17,75810.0,25.8784,26.0202,25.8784,25.9951,75810.0
2016-10-24 09:40:00,31.17,31.21,31.14,31.19,85176.0,25.9951,26.0285,25.9701,26.0118,85176.0
2016-10-24 09:45:00,31.18,31.2,31.07,31.08,112050.0,26.0035,26.0202,25.9117,25.9201,112050.0
2016-10-24 09:50:00,31.09,31.11,31.07,31.1,69607.0,25.9284,25.9451,25.9117,25.9368,69607.0
2016-10-24 09:55:00,31.1,31.16,31.1,31.15,88093.0,25.9368,25.9868,25.9368,25.9785,88093.0
2016-10-24 10:00:00,31.16,31.19,31.1,31.11,64239.0,25.9868,26.0118,25.9368,25.9451,64239.0
2016-10-24 10:05:00,31.1,31.13,31.1,31.12,32171.0,25.9368,25.9618,25.9368,25.9534,32171.0
2016-10-24 10:10:00,31.12,31.13,31.09,31.1,100588.0,25.9534,25.9618,25.9284,25.9368,100588.0
2016-10-24 10:15:00,31.11,31.14,31.1,31.11,42334.0,25.9451,25.9701,25.9368,25.9451,42334.0
2016-10-24 10:20:00,31.11,31.17,31.09,31.16,60191.0,25.9451,25.9951,25.9284,25.9868,60191.0
2016-10-24 10:25:00,31.17,31.2,31.15,31.2,78600.0,25.9951,26.0202,25.9785,26.0202,78600.0
2016-10-24 10:30:00,31.2,31.23,31.19,31.22,106491.0,26.0202,26.0452,26.0118,26.0368,106491.0
2016-10-24 10:35:00,31.22,31.25,31.17,31.19,125543.0,26.0368,26.0619,25.9951,26.0118,125543.0
2016-10-24 10:40:00,31.19,31.2,31.18,31.2,62445.0,26.0118,26.0202,26.0035,26.0202,62445.0
2016-10-24 10:45:00,31.2,31.25,31.2,31.24,38010.0,26.0202,26.0619,26.0202,26.0535,38010.0
2016-10-24 10:50:00,31.24,31.25,31.22,31.24,55923.0,26.0535,26.0619,26.0368,26.0535,55923.0
2016-10-24 10:55:00,31.24,31.24,31.22,31.23,34310.0,26.0535,26.0535,26.0368,26.0452,34310.0
2016-10-24 11:00:00,31.23,31.25,31.23,31.25,45073.0,26.0452,26.0619,26.0452,26.0619,45073.0
2016-10-24 11:05:00,31.25,31.27,31.24,31.27,49694.0,26.0619,26.0785,26.0535,26.0785,49694.0
2016-10-24 11:10:00,31.27,31.29,31.23,31.25,102875.0,26.0785,26.0952,26.0452,26.0619,102875.0
2016-10-24 11:15:00,31.25,31.26,31.2,31.22,47946.0,26.0619,26.0702,26.0202,26.0368,47946.0
2016-10-24 11:20:00,31.22,31.22,31.18,31.18,28469.0,26.0368,26.0368,26.0035,26.0035,28469.0
2016-10-24 11:25:00,31.19,31.22,31.17,31.18,44493.0,26.0118,26.0368,25.9951,26.0035,44493.0
2016-10-24 11:30:00,31.18,31.19,31.16,31.18,20337.0,26.0035,26.0118,25.9868,26.0035,20337.0
2016-10-24 11:35:00,31.18,31.18,31.16,31.17,41912.0,26.0035,26.0035,25.9868,25.9951,41912.0
2016-10-24 11:40:00,31.18,31.18,31.15,31.16,65683.0,26.0035,26.0035,25.9785,25.9868,65683.0
2016-10-24 11:45:00,31.15,31.16,31.1,31.1,35878.0,25.9785,25.9868,25.9368,25.9368,35878.0
2016-10-24 11:50:00,31.1,31.13,31.1,31.12,37433.0,25.9368,25.9618,25.9368,25.9534,37433.0
2016-10-24 11:55:00,31.12,31.12,31.1,31.11,17280.0,25.9534,25.9534,25.9368,25.9451,17280.0
2016-10-24 12:00:00,31.11,31.11,31.1,31.11,23065.0,25.9451,25.9451,25.9368,25.9451,23065.0
2016-10-24 12:05:00,31.11,31.11,31.09,31.11,60868.0,25.9451,25.9451,25.9284,25.9451,60868.0
2016-10-24 12:10:00,31.1,31.11,31.1,31.1,22924.0,25.9368,25.9451,25.9368,25.9368,22924.0
2016-10-24 12:15:00,31.1,31.12,31.1,31.11,50081.0,25.9368,25.9534,25.9368,25.9451,50081.0
2016-10-24 12:20:00,31.12,31.12,31.09,31.1,79581.0,25.9534,25.9534,25.9284,25.9368,79581.0
2016-10-24 12:25:00,31.11,31.11,31.09,31.1,35416.0,25.9451,25.9451,25.9284,25.9368,35416.0
2016-10-24 12:30:00,31.1,31.11,31.09,31.1,31412.0,25.9368,25.9451,25.9284,25.9368,31412.0
2016-10-24 12:35:00,31.1,31.11,31.09,31.1,68074.0,25.9368,25.9451,25.9284,25.9368,68074.0
2016-10-24 12:40:00,31.1,31.11,31.1,31.11,12972.0,25.9368,25.9451,25.9368,25.9451,12972.0
2016-10-24 12:45:00,31.1,31.11,31.1,31.1,25256.0,25.9368,25.9451,25.9368,25.9368,25256.0
2016-10-24 12:50:00,31.1,31.12,31.1,31.11,65542.0,25.9368,25.9534,25.9368,25.9451,65542.0
2016-10-24 12:55:00,31.12,31.16,31.11,31.15,52922.0,25.9534,25.9868,25.9451,25.9785,52922.0
2016-10-24 13:00:00,31.15,31.15,31.13,31.13,15513.0,25.9785,25.9785,25.9618,25.9618,15513.0
2016-10-24 13:05:00,31.13,31.16,31.12,31.15,37737.0,25.9618,25.9868,25.9534,25.9785,37737.0
2016-10-24 13:10:00,31.15,31.16,31.13,31.13,26060.0,25.9785,25.9868,25.9618,25.9618,26060.0
2016-10-24 13:15:00,31.13,31.13,31.11,31.12,22821.0,25.9618,25.9618,25.9451,25.9534,22821.0
2016-10-24 13:20:00,31.12,31.15,31.11,31.15,44217.0,25.9534,25.9785,25.9451,25.9785,44217.0
2016-10-24 13:25:00,31.15,31.17,31.14,31.17,27423.0,25.9785,25.9951,25.9701,25.9951,27423.0
2016-10-24 13:30:00,31.16,31.17,31.15,31.16,28019.0,25.9868,25.9951,25.9785,25.9868,28019.0
2016-10-24 13:35:00,31.16,31.16,31.13,31.14,42517.0,25.9868,25.9868,25.9618,25.9701,42517.0
2016-10-24 13:40:00,31.14,31.14,31.1,31.1,109076.0,25.9701,25.9701,25.9368,25.9368,109076.0
2016-10-24 13:45:00,31.1,31.11,31.09,31.11,30692.0,25.9368,25.9451,25.9284,25.9451,30692.0
2016-10-24 13:50:00,31.11,31.11,31.09,31.11,69486.0,25.9451,25.9451,25.9284,25.9451,69486.0
2016-10-24 13:55:00,31.11,31.11,31.1,31.11,14299.0,25.9451,25.9451,25.9368,25.9451,14299.0
2016-10-24 14:00:00,31.11,31.15,31.1,31.15,27553.0,25.9451,25.9785,25.9368,25.9785,27553.0
2016-10-24 14:05:00,31.15,31.17,31.14,31.16,25643.0,25.9785,25.9951,25.9701,25.9868,25643.0
2016-10-24 14:10:00,31.17,31.18,31.15,31.18,37938.0,25.9951,26.0035,25.9785,26.0035,37938.0
2016-10-24 14:15:00,31.17,31.18,31.15,31.17,36067.0,25.9951,26.0035,25.9785,25.9951,36067.0
2016-10-24 14:20:00,31.17,31.2,31.17,31.18,51304.0,25.9951,26.0202,25.9951,26.0035,51304.0
2016-10-24 14:25:00,31.18,31.19,31.17,31.18,16233.0,26.0035,26.0118,25.9951,26.0035,16233.0
2016-10-24 14:30:00,31.18,31.18,31.17,31.18,18625.0,26.0035,26.0035,25.9951,26.0035,18625.0
2016-10-24 14:35:00,31.17,31.22,31.17,31.2,68922.0,25.9951,26.0368,25.9951,26.0202,68922.0
2016-10-24 14:40:00,31.21,31.23,31.19,31.19,61609.0,26.0285,26.0452,26.0118,26.0118,61609.0
2016-10-24 14:45:00,31.19,31.19,31.17,31.19,31580.0,26.0118,26.0118,25.9951,26.0118,31580.0
2016-10-24 14:50:00,31.19,31.19,31.15,31.16,29378.0,26.0118,26.0118,25.9785,25.9868,29378.0
2016-10-24 14:55:00,31.16,31.2,31.15,31.2,49412.0,25.9868,26.0202,25.9785,26.0202,49412.0
2016-10-24 15:00:00,31.2,31.2,31.16,31.16,32804.0,26.0202,26.0202,25.9868,25.9868,32804.0
2016-10-24 15:05:00,31.16,31.19,31.16,31.18,47793.0,25.9868,26.0118,25.9868,26.0035,47793.0
2016-10-24 15:10:00,31.18,31.18,31.17,31.18,28666.0,26.0035,26.0035,25.9951,26.0035,28666.0
2016-10-24 15:15:00,31.18,31.18,31.15,31.16,69983.0,26.0035,26.0035,25.9785,25.9868,69983.0
2016-10-24 15:20:00,31.17,31.17,31.14,31.16,134481.0,25.9951,25.9951,25.9701,25.9868,134481.0
2016-10-24 15:25:00,31.15,31.18,31.15,31.18,69523.0,25.9785,26.0035,25.9785,26.0035,69523.0
2016-10-24 15:30:00,31.18,31.19,31.17,31.17,69427.0,26.0035,26.0118,25.9951,25.9951,69427.0
2016-10-24 15:35:00,31.18,31.18,31.16,31.16,62186.0,26.0035,26.0035,25.9868,25.9868,62186.0
2016-10-24 15:40:00,31.17,31.17,31.12,31.12,86431.0,25.9951,25.9951,25.9534,25.9534,86431.0
2016-10-24 15:45:00,31.13,31.13,31.12,31.13,60246.0,25.9618,25.9618,25.9534,25.9618,60246.0
2016-10-24 15:50:00,31.13,31.14,31.13,31.14,97117.0,25.9618,25.9701,25.9618,25.9701,97117.0
2016-10-24 15:55:00,31.14,31.19,31.14,31.17,391923.0,25.9701,26.0118,25.9701,25.9951,391923.0
2016-10-25 09:30:00,31.06,31.06,30.92,30.97,158519.0,25.9034,25.9034,25.7867,25.8284,158519.0
2016-10-25 09:35:00,30.97,31.0,30.94,30.97,73229.0,25.8284,25.8534,25.8033,25.8284,73229.0
2016-10-25 09:40:00,30.98,31.0,30.95,30.98,74343.0,25.8367,25.8534,25.8117,25.8367,74343.0
2016-10-25 09:45:00,30.98,30.98,30.91,30.92,64501.0,25.8367,25.8367,25.7783,25.7867,64501.0
2016-10-25 09:50:00,30.92,31.01,30.92,31.0,69160.0,25.7867,25.8617,25.7867,25.8534,69160.0
2016-10-25 09:55:00,31.0,31.01,30.91,30.92,51478.0,25.8534,25.8617,25.7783,25.7867,51478.0
2016-10-25 10:00:00,30.92,30.95,30.9,30.91,50411.0,25.7867,25.8117,25.77,25.7783,50411.0
2016-10-25 10:05:00,30.9,30.94,30.9,30.9,55336.0,25.77,25.8033,25.77,25.77,55336.0
2016-10-25 10:10:00,30.91,30.93,30.87,30.93,78457.0,25.7783,25.795,25.745,25.795,78457.0
2016-10-25 10:15:00,30.94,30.98,30.91,30.94,77139.0,25.8033,25.8367,25.7783,25.8033,77139.0
2016-10-25 10:20:00,30.94,30.98,30.89,30.89,76556.0,25.8033,25.8367,25.7616,25.7616,76556.0
2016-10-25 10:25:00,30.88,30.94,30.87,30.87,72459.0,25.7533,25.8033,25.745,25.745,72459.0
2016-10-25 10:30:00,30.87,30.95,30.86,30.94,51485.0,25.745,25.8117,25.7366,25.8033,51485.0
2016-10-25 10:35:00,30.95,30.98,30.93,30.96,98039.0,25.8117,25.8367,25.795,25.82,98039.0
2016-10-25 10:40:00,30.96,30.97,30.9,30.91,53333.0,25.82,25.8284,25.77,25.7783,53333.0
2016-10-25 10:45:00,30.9,30.91,30.86,30.89,125057.0,25.77,25.7783,25.7366,25.7616,125057.0
2016-10-25 10:50:00,30.9,30.92,30.89,30.9,45799.0,25.77,25.7867,25.7616,25.77,45799.0
2016-10-25 10:55:00,30.9,30.95,30.89,30.9,85754.0,25.77,25.8117,25.7616,25.77,85754.0
2016-10-25 11:00:00,30.9,30.99,30.9,30.99,48783.0,25.77,25.845,25.77,25.845,48783.0
2016-10-25 11:05:00,30.99,30.99,30.97,30.97,35608.0,25.845,25.845,25.8284,25.8284,35608.0
2016-10-25 11:10:00,30.98,31.0,30.93,30.99,55258.0,25.8367,25.8534,25.795,25.845,55258.0
2016-10-25 11:15:00,30.99,30.99,30.95,30.96,39306.0,25.845,25.845,25.8117,25.82,39306.0
2016-10-25 11:20:00,30.97,30.98,30.94,30.95,23962.0,25.8284,25.8367,25.8033,25.8117,23962.0
2016-10-25 11:25:00,30.96,31.0,30.95,30.99,63558.0,25.82,25.8534,25.8117,25.845,63558.0
2016-10-25 11:30:00,30.99,31.02,30.98,31.0,54664.0,25.845,25.87,25.8367,25.8534,54664.0
2016-10-25 11:35:00,31.01,31.03,30.97,31.03,43015.0,25.8617,25.8784,25.8284,25.8784,43015.0
2016-10-25 11:40:00,31.03,31.03,30.96,31.01,50264.0,25.8784,25.8784,25.82,25.8617,50264.0
2016-10-25 11:45:00,31.01,31.03,30.99,31.02,47747.0,25.8617,25.8784,25.845,25.87,47747.0
2016-10-25 11:50:00,31.03,31.06,31.01,31.05,84548.0,25.8784,25.9034,25.8617,25.8951,84548.0
2016-10-25 11:55:00,31.05,31.05,30.99,30.99,22927.0,25.8951,25.8951,25.845,25.845,22927.0
2016-10-25 12:00:00,30.99,31.04,30.99,31.04,31267.0,25.845,25.8867,25.845,25.8867,31267.0
2016-10-25 12:05:00,31.04,31.06,31.01,31.03,53103.0,25.8867,25.9034,25.8617,25.8784,53103.0
2016-10-25 12:10:00,31.03,31.03,30.96,30.98,40721.0,25.8784,25.8784,25.82,25.8367,40721.0
2016-10-25 12:15:00,30.97,30.98,30.94,30.97,45680.0,25.8284,25.8367,25.8033,25.8284,45680.0
2016-10-25 12:20:00,30.96,30.99,30.96,30.96,27432.0,25.82,25.845,25.82,25.82,27432.0
2016-10-25 12:25:00,30.96,30.96,30.93,30.94,15086.0,25.82,25.82,25.795,25.8033,15086.0
2016-10-25 12:30:00,30.94,30.99,30.93,30.98,31715.0,25.8033,25.845,25.795,25.8367,31715.0
2016-10-25 12:35:00,30.98,30.99,30.97,30.99,24681.0,25.8367,25.845,25.8284,25.845,24681.0
2016-10-25 12:40:00,30.99,31.0,30.98,30.98,27873.0,25.845,25.8534,25.8367,25.8367,27873.0
2016-10-25 12:45:00,30.99,31.01,30.98,31.01,23428.0,25.845,25.8617,25.8367,25.8617,23428.0
2016-10-25 12:50:00,31.01,31.02,31.0,31.01,17124.0,25.8617,25.87,25.8534,25.8617,17124.0
2016-10-25 12:55:00,31.02,31.02,30.98,30.98,29213.0,25.87,25.87,25.8367,25.8367,29213.0
2016-10-25 13:00:00,30.98,30.98,30.95,30.97,32440.0,25.8367,25.8367,25.8117,25.8284,32440.0
2016-10-25 13:05:00,30.98,30.99,30.97,30.98,13535.0,25.8367,25.845,25.8284,25.8367,13535.0
2016-10-25 13:10:00,30.98,30.98,30.94,30.96,33476.0,25.8367,25.8367,25.8033,25.82,33476.0
2016-10-25 13:15:00,30.96,30.98,30.95,30.98,20525.0,25.82,25.8367,25.8117,25.8367,20525.0
2016-10-25 13:20:00,30.98,31.02,30.97,31.02,45706.0,25.8367,25.87,25.8284,25.87,45706.0
2016-10-25 13:25:00,31.02,31.02,30.97,30.98,42527.0,25.87,25.87,25.8284,25.8367,42527.0
2016-10-25 13:30:00,30.98,30.99,30.97,30.98,30471.0,25.8367,25.845,25.8284,25.8367,30471.0
2016-10-25 13:35:00,30.99,30.99,30.96,30.97,27692.0,25.845,25.845,25.82,25.8284,27692.0
2016-10-25 13:40:00,30.97,30.98,30.94,30.95,47117.0,25.8284,25.8367,25.8033,25.8117,47117.0
2016-10-25 13:45:00,30.95,30.97,30.94,30.97,36191.0,25.8117,25.8284,25.8033,25.8284,36191.0
2016-10-25 13:50:00,30.97,31.0,30.95,30.96,57659.0,25.8284,25.8534,25.8117,25.82,57659.0
2016-10-25 13:55:00,30.96,30.98,30.96,30.98,31505.0,25.82,25.8367,25.82,25.8367,31505.0
2016-10-25 14:00:00,30.97,30.99,30.96,30.99,50579.0,25.8284,25.845,25.82,25.845,50579.0
2016-10-25 14:05:00,30.99,31.0,30.98,30.99,35367.0,25.845,25.8534,25.8367,25.845,35367.0
2016-10-25 14:10:00,30.99,31.0,30.96,30.96,56165.0,25.845,25.8534,25.82,25.82,56165.0
2016-10-25 14:15:00,30.97,30.99,30.96,30.99,20958.0,25.8284,25.845,25.82,25.845,20958.0
2016-10-25 14:20:00,30.99,31.0,30.98,30.99,30161.0,25.845,25.8534,25.8367,25.845,30161.0
2016-10-25 14:25:00,30.99,30.99,30.98,30.98,14758.0,25.845,25.845,25.8367,25.8367,14758.0
2016-10-25 14:30:00,30.99,30.99,30.92,30.92,51260.0,25.845,25.845,25.7867,25.7867,51260.0
2016-10-25 14:35:00,30.93,30.95,30.92,30.95,34113.0,25.795,25.8117,25.7867,25.8117,34113.0
2016-10-25 14:40:00,30.95,30.95,30.93,30.94,25500.0,25.8117,25.8117,25.795,25.8033,25500.0
2016-10-25 14:45:00,30.93,30.95,30.91,30.92,42540.0,25.795,25.8117,25.7783,25.7867,42540.0
2016-10-25 14:50:00,30.92,30.95,30.92,30.95,32371.0,25.7867,25.8117,25.7867,25.8117,32371.0
2016-10-25 14:55:00,30.94,30.95,30.91,30.92,70539.0,25.8033,25.8117,25.7783,25.7867,70539.0
2016-10-25 15:00:00,30.92,30.94,30.91,30.91,42556.0,25.7867,25.8033,25.7783,25.7783,42556.0
2016-10-25 15:05:00,30.92,30.94,30.91,30.94,30691.0,25.7867,25.8033,25.7783,25.8033,30691.0
2016-10-25 15:10:00,30.93,30.94,30.92,30.93,30489.0,25.795,25.8033,25.7867,25.795,30489.0
2016-10-25 15:15:00,30.92,30.93,30.91,30.91,23683.0,25.7867,25.795,25.7783,25.7783,23683.0
2016-10-25 15:20:00,30.91,30.94,30.91,30.94,50517.0,25.7783,25.8033,25.7783,25.8033,50517.0
2016-10-25 15:25:00,30.93,30.96,30.93,30.94,68557.0,25.795,25.82,25.795,25.8033,68557.0
2016-10-25 15:30:00,30.94,30.94,30.92,30.94,38894.0,25.8033,25.8033,25.7867,25.8033,38894.0
2016-10-25 15:35:00,30.94,30.94,30.93,30.93,39147.0,25.8033,25.8033,25.795,25.795,39147.0
2016-10-25 15:40:00,30.94,30.94,30.93,30.93,38397.0,25.8033,25.8033,25.795,25.795,38397.0
2016-10-25 15:45:00,30.94,30.94,30.9,30.92,84705.0,25.8033,25.8033,25.77,25.7867,84705.0
2016-10-25 15:50:00,30.91,30.92,30.9,30.91,75531.0,25.7783,25.7867,25.77,25.7783,75531.0
2016-10-25 15:55:00,30.92,30.92,30.9,30.92,114198.0,25.7867,25.7867,25.77,25.7867,114198.0
2016-10-26 09:30:00,30.79,30.9,30.75,30.86,202049.0,25.6782,25.77,25.6449,25.7366,202049.0
2016-10-26 09:35:00,30.86,30.99,30.83,30.97,60254.0,25.7366,25.845,25.7116,25.8284,60254.0
2016-10-26 09:40:00,30.98,31.05,30.97,30.99,80736.0,25.8367,25.8951,25.8284,25.845,80736.0
2016-10-26 09:45:00,31.0,31.07,30.99,31.05,93859.0,25.8534,25.9117,25.845,25.8951,93859.0
2016-10-26 09:50:00,31.05,31.09,30.99,31.01,106275.0,25.8951,25.9284,25.845,25.8617,106275.0
2016-10-26 09:55:00,31.0,31.01,30.96,30.98,24241.0,25.8534,25.8617,25.82,25.8367,24241.0
2016-10-26 10:00:00,30.98,31.07,30.97,31.04,49211.0,25.8367,25.9117,25.8284,25.8867,49211.0
2016-10-26 10:05:00,31.04,31.08,31.01,31.05,53808.0,25.8867,25.9201,25.8617,25.8951,53808.0
2016-10-26 10:10:00,31.05,31.13,31.05,31.12,72704.0,25.8951,25.9618,25.8951,25.9534,72704.0
2016-10-26 10:15:00,31.13,31.13,31.06,31.08,32318.0,25.9618,25.9618,25.9034,25.9201,32318.0
2016-10-26 10:20:00,31.09,31.09,30.99,31.04,43417.0,25.9284,25.9284,25.845,25.8867,43417.0
2016-10-26 10:25:00,31.04,31.04,31.0,31.01,28265.0,25.8867,25.8867,25.8534,25.8617,28265.0
2016-10-26 10:30:00,31.01,31.05,31.0,31.02,114510.0,25.8617,25.8951,25.8534,25.87,114510.0
2016-10-26 10:35:00,31.02,31.02,30.98,30.98,45982.0,25.87,25.87,25.8367,25.8367,45982.0
2016-10-26 10:40:00,30.99,31.01,30.97,30.97,33015.0,25.845,25.8617,25.8284,25.8284,33015.0
2016-10-26 10:45:00,30.97,31.01,30.94,30.99,62016.0,25.8284,25.8617,25.8033,25.845,62016.0
2016-10-26 10:50:00,30.99,31.01,30.94,31.0,49054.0,25.845,25.8617,25.8033,25.8534,49054.0
2016-10-26 10:55:00,31.01,31.03,30.99,31.03,45874.0,25.8617,25.8784,25.845,25.8784,45874.0
2016-10-26 11:00:00,31.03,31.07,31.0,31.02,223367.0,25.8784,25.9117,25.8534,25.87,223367.0
2016-10-26 11:05:00,31.02,31.03,30.99,30.99,20706.0,25.87,25.8784,25.845,25.845,20706.0
2016-10-26 11:10:00,31.0,31.04,30.99,30.99,32195.0,25.8534,25.8867,25.845,25.845,32195.0
2016-10-26 11:15:00,31.0,31.0,30.96,30.98,41231.0,25.8534,25.8534,25.82,25.8367,41231.0
2016-10-26 11:20:00,30.98,31.02,30.96,31.0,32527.0,25.8367,25.87,25.82,25.8534,32527.0
2016-10-26 11:25:00,31.0,31.0,30.96,30.99,24570.0,25.8534,25.8534,25.82,25.845,24570.0
2016-10-26 11:30:00,30.99,31.0,30.95,30.97,33252.0,25.845,25.8534,25.8117,25.8284,33252.0
2016-10-26 11:35:00,30.98,30.98,30.93,30.96,29292.0,25.8367,25.8367,25.795,25.82,29292.0
2016-10-26 11:40:00,30.96,30.97,30.95,30.95,32474.0,25.82,25.8284,25.8117,25.8117,32474.0
2016-10-26 11:45:00,30.96,30.96,30.95,30.96,16589.0,25.82,25.82,25.8117,25.82,16589.0
2016-10-26 11:50:00,30.95,31.0,30.95,30.96,30151.0,25.8117,25.8534,25.8117,25.82,30151.0
2016-10-26 11:55:00,30.97,30.99,30.93,30.94,32241.0,25.8284,25.845,25.795,25.8033,32241.0
2016-10-26 12:00:00,30.95,30.95,30.91,30.95,35076.0,25.8117,25.8117,25.7783,25.8117,35076.0
2016-10-26 12:05:00,30.95,30.97,30.94,30.94,21936.0,25.8117,25.8284,25.8033,25.8033,21936.0
2016-10-26 12:10:00,30.95,30.96,30.94,30.94,16752.0,25.8117,25.82,25.8033,25.8033,16752.0
2016-10-26 12:15:00,30.94,30.97,30.93,30.96,41699.0,25.8033,25.8284,25.795,25.82,41699.0
2016-10-26 12:20:00,30.96,30.97,30.95,30.95,11993.0,25.82,25.8284,25.8117,25.8117,11993.0
2016-10-26 12:25:00,30.96,30.96,30.95,30.95,21827.0,25.82,25.82,25.8117,25.8117,21827.0
2016-10-26 12:30:00,30.95,30.96,30.95,30.96,26719.0,25.8117,25.82,25.8117,25.82,26719.0
2016-10-26 12:35:00,30.96,30.96,30.94,30.96,33630.0,25.82,25.82,25.8033,25.82,33630.0
2016-10-26 12:40:00,30.96,30.99,30.94,30.99,55469.0,25.82,25.845,25.8033,25.845,55469.0
2016-10-26 12:45:00,30.98,30.98,30.95,30.95,20778.0,25.8367,25.8367,25.8117,25.8117,20778.0
2016-10-26 12:50:00,30.95,30.99,30.95,30.97,38307.0,25.8117,25.845,25.8117,25.8284,38307.0
2016-10-26 12:55:00,30.97,30.98,30.93,30.96,30489.0,25.8284,25.8367,25.795,25.82,30489.0
2016-10-26 13:00:00,30.96,30.98,30.95,30.96,20658.0,25.82,25.8367,25.8117,25.82,20658.0
2016-10-26 13:05:00,30.96,30.97,30.92,30.93,22143.0,25.82,25.8284,25.7867,25.795,22143.0
2016-10-26 13:10:00,30.93,30.93,30.89,30.89,40421.0,25.795,25.795,25.7616,25.7616,40421.0
2016-10-26 13:15:00,30.89,30.93,30.89,30.93,51587.0,25.7616,25.795,25.7616,25.795,51587.0
2016-10-26 13:20:00,30.93,30.94,30.88,30.9,40211.0,25.795,25.8033,25.7533,25.77,40211.0
2016-10-26 13:25:00,30.89,30.9,30.89,30.89,29678.0,25.7616,25.77,25.7616,25.7616,29678.0
2016-10-26 13:30:00,30.9,30.92,30.87,30.92,71031.0,25.77,25.7867,25.745,25.7867,71031.0
2016-10-26 13:35:00,30.92,30.92,30.87,30.87,24003.0,25.7867,25.7867,25.745,25.745,24003.0
2016-10-26 13:40:00,30.87,30.88,30.83,30.84,35043.0,25.745,25.7533,25.7116,25.7199,35043.0
2016-10-26 13:45:00,30.84,30.85,30.82,30.83,31437.0,25.7199,25.7283,25.7033,25.7116,31437.0
2016-10-26 13:50:00,30.84,30.86,30.81,30.83,32044.0,25.7199,25.7366,25.6949,25.7116,32044.0
2016-10-26 13:55:00,30.82,30.83,30.8,30.8,18082.0,25.7033,25.7116,25.6866,25.6866,18082.0
2016-10-26 14:00:00,30.8,30.83,30.8,30.8,31292.0,25.6866,25.7116,25.6866,25.6866,31292.0
2016-10-26 14:05:00,30.8,30.82,30.78,30.79,45892.0,25.6866,25.7033,25.6699,25.6782,45892.0
2016-10-26 14:10:00,30.8,30.86,30.78,30.86,44029.0,25.6866,25.7366,25.6699,25.7366,44029.0
2016-10-26 14:15:00,30.86,30.86,30.83,30.84,27448.0,25.7366,25.7366,25.7116,25.7199,27448.0
2016-10-26 14:20:00,30.84,30.87,30.83,30.85,55489.0,25.7199,25.745,25.7116,25.7283,55489.0
2016-10-26 14:25:00,30.85,30.87,30.84,30.86,31575.0,25.7283,25.745,25.7199,25.7366,31575.0
2016-10-26 14:30:00,30.86,30.87,30.83,30.87,45379.0,25.7366,25.745,25.7116,25.745,45379.0
2016-10-26 14:35:00,30.87,30.88,30.86,30.88,67910.0,25.745,25.7533,25.7366,25.7533,67910.0
2016-10-26 14:40:00,30.88,30.91,30.87,30.9,42154.0,25.7533,25.7783,25.745,25.77,42154.0
2016-10-26 14:45:00,30.89,30.93,30.89,30.92,59035.0,25.7616,25.795,25.7616,25.7867,59035.0
2016-10-26 14:50:00,30.92,30.93,30.9,30.91,49325.0,25.7867,25.795,25.77,25.7783,49325.0
2016-10-26 14:55:00,30.9,30.95,30.9,30.94,71644.0,25.77,25.8117,25.77,25.8033,71644.0
2016-10-26 15:00:00,30.95,30.95,30.91,30.93,42431.0,25.8117,25.8117,25.7783,25.795,42431.0
2016-10-26 15:05:00,30.92,30.93,30.9,30.9,79899.0,25.7867,25.795,25.77,25.77,79899.0
2016-10-26 15:10:00,30.91,30.91,30.9,30.91,32596.0,25.7783,25.7783,25.77,25.7783,32596.0
2016-10-26 15:15:00,30.91,30.93,30.9,30.91,56965.0,25.7783,25.795,25.77,25.7783,56965.0
2016-10-26 15:20:00,30.92,30.93,30.9,30.93,53785.0,25.7867,25.795,25.77,25.795,53785.0
2016-10-26 15:25:00,30.93,30.93,30.92,30.92,33400.0,25.795,25.795,25.7867,25.7867,33400.0
2016-10-26 15:30:00,30.92,30.95,30.91,30.92,110477.0,25.7867,25.8117,25.7783,25.7867,110477.0
2016-10-26 15:35:00,30.93,30.95,30.91,30.94,119431.0,25.795,25.8117,25.7783,25.8033,119431.0
2016-10-26 15:40:00,30.94,30.94,30.91,30.93,82918.0,25.8033,25.8033,25.7783,25.795,82918.0
2016-10-26 15:45:00,30.92,30.95,30.9,30.91,152961.0,25.7867,25.8117,25.77,25.7783,152961.0
2016-10-26 15:50:00,30.91,30.93,30.9,30.91,157464.0,25.7783,25.795,25.77,25.7783,157464.0
2016-10-26 15:55:00,30.91,30.94,30.9,30.9,407249.0,25.7783,25.8033,25.77,25.77,407249.0
2016-10-27 09:30:00,30.96,31.08,30.68,31.08,283847.0,25.82,25.9201,25.5865,25.9201,283847.0
2016-10-27 09:35:00,31.07,31.16,31.02,31.13,151951.0,25.9117,25.9868,25.87,25.9618,151951.0
2016-10-27 09:40:00,31.13,31.13,31.01,31.02,98208.0,25.9618,25.9618,25.8617,25.87,98208.0
2016-10-27 09:45:00,31.02,31.06,30.97,31.02,73412.0,25.87,25.9034,25.8284,25.87,73412.0
2016-10-27 09:50:00,31.02,31.04,31.01,31.03,63191.0,25.87,25.8867,25.8617,25.8784,63191.0
2016-10-27 09:55:00,31.04,31.09,31.03,31.09,117874.0,25.8867,25.9284,25.8784,25.9284,117874.0
2016-10-27 10:00:00,31.09,31.1,31.04,31.05,71767.0,25.9284,25.9368,25.8867,25.8951,71767.0
2016-10-27 10:05:00,31.06,31.07,31.03,31.04,76619.0,25.9034,25.9117,25.8784,25.8867,76619.0
2016-10-27 10:10:00,31.04,31.06,31.01,31.02,110315.0,25.8867,25.9034,25.8617,25.87,110315.0
2016-10-27 10:15:00,31.02,31.02,30.95,30.96,48483.0,25.87,25.87,25.8117,25.82,48483.0
2016-10-27 10:20:00,30.96,30.99,30.92,30.95,46343.0,25.82,25.845,25.7867,25.8117,46343.0
2016-10-27 10:25:00,30.94,30.95,30.91,30.92,59282.0,25.8033,25.8117,25.7783,25.7867,59282.0
2016-10-27 10:30:00,30.92,30.98,30.91,30.95,89146.0,25.7867,25.8367,25.7783,25.8117,89146.0
2016-10-27 10:35:00,30.94,30.95,30.9,30.92,52847.0,25.8033,25.8117,25.77,25.7867,52847.0
2016-10-27 10:40:00,30.92,30.94,30.9,30.94,66360.0,25.7867,25.8033,25.77,25.8033,66360.0
2016-10-27 10:45:00,30.94,30.94,30.9,30.92,56304.0,25.8033,25.8033,25.77,25.7867,56304.0
2016-10-27 10:50:00,30.92,30.92,30.9,30.92,44041.0,25.7867,25.7867,25.77,25.7867,44041.0
2016-10-27 10:55:00,30.92,30.92,30.9,30.91,62170.0,25.7867,25.7867,25.77,25.7783,62170.0
2016-10-27 11:00:00,30.92,30.97,30.91,30.96,118141.0,25.7867,25.8284,25.7783,25.82,118141.0
2016-10-27 11:05:00,30.95,30.98,30.95,30.97,72480.0,25.8117,25.8367,25.8117,25.8284,72480.0
2016-10-27 11:10:00,30.98,30.98,30.96,30.97,25773.0,25.8367,25.8367,25.82,25.8284,25773.0
2016-10-27 11:15:00,30.97,31.07,30.96,31.07,38191.0,25.8284,25.9117,25.82,25.9117,38191.0
2016-10-27 11:20:00,31.07,31.08,31.04,31.05,56575.0,25.9117,25.9201,25.8867,25.8951,56575.0
2016-10-27 11:25:00,31.05,31.05,31.01,31.01,233374.0,25.8951,25.8951,25.8617,25.8617,233374.0
2016-10-27 11:30:00,31.01,31.07,31.0,31.07,84165.0,25.8617,25.9117,25.8534,25.9117,84165.0
2016-10-27 11:35:00,31.07,31.07,30.96,30.99,38801.0,25.9117,25.9117,25.82,25.845,38801.0
2016-10-27 11:40:00,30.99,31.0,30.95,31.0,29703.0,25.845,25.8534,25.8117,25.8534,29703.0
2016-10-27 11:45:00,30.99,31.01,30.98,31.01,25757.0,25.845,25.8617,25.8367,25.8617,25757.0
2016-10-27 11:50:00,31.01,31.02,30.98,31.01,120941.0,25.8617,25.87,25.8367,25.8617,120941.0
2016-10-27 11:55:00,31.01,31.05,31.0,31.04,47631.0,25.8617,25.8951,25.8534,25.8867,47631.0
2016-10-27 12:00:00,31.04,31.09,31.03,31.08,88274.0,25.8867,25.9284,25.8784,25.9201,88274.0
2016-10-27 12:05:00,31.09,31.09,31.05,31.07,98934.0,25.9284,25.9284,25.8951,25.9117,98934.0
2016-10-27 12:10:00,31.06,31.07,31.06,31.07,29860.0,25.9034,25.9117,25.9034,25.9117,29860.0
2016-10-27 12:15:00,31.06,31.07,31.06,31.06,73837.0,25.9034,25.9117,25.9034,25.9034,73837.0
2016-10-27 12:20:00,31.07,31.07,31.04,31.05,31981.0,25.9117,25.9117,25.8867,25.8951,31981.0
2016-10-27 12:25:00,31.05,31.06,31.04,31.05,25155.0,25.8951,25.9034,25.8867,25.8951,25155.0
2016-10-27 12:30:00,31.05,31.06,31.05,31.06,14800.0,25.8951,25.9034,25.8951,25.9034,14800.0
2016-10-27 12:35:00,31.05,31.06,31.01,31.05,104543.0,25.8951,25.9034,25.8617,25.8951,104543.0
2016-10-27 12:40:00,31.06,31.06,31.02,31.04,79021.0,25.9034,25.9034,25.87,25.8867,79021.0
2016-10-27 12:45:00,31.04,31.05,31.03,31.05,20328.0,25.8867,25.8951,25.8784,25.8951,20328.0
2016-10-27 12:50:00,31.05,31.05,31.03,31.05,30384.0,25.8951,25.8951,25.8784,25.8951,30384.0
2016-10-27 12:55:00,31.05,31.09,31.04,31.09,37677.0,25.8951,25.9284,25.8867,25.9284,37677.0
2016-10-27 13:00:00,31.09,31.1,31.07,31.08,61657.0,25.9284,25.9368,25.9117,25.9201,61657.0
2016-10-27 13:05:00,31.08,31.13,31.07,31.1,124697.0,25.9201,25.9618,25.9117,25.9368,124697.0
2016-10-27 13:10:00,31.11,31.13,31.1,31.13,57070.0,25.9451,25.9618,25.9368,25.9618,57070.0
2016-10-27 13:15:00,31.12,31.15,31.12,31.13,191356.0,25.9534,25.9785,25.9534,25.9618,191356.0
2016-10-27 13:20:00,31.13,31.17,31.12,31.15,91809.0,25.9618,25.9951,25.9534,25.9785,91809.0
2016-10-27 13:25:00,31.15,31.15,31.14,31.15,24217.0,25.9785,25.9785,25.9701,25.9785,24217.0
2016-10-27 13:30:00,31.15,31.15,31.13,31.14,29751.0,25.9785,25.9785,25.9618,25.9701,29751.0
2016-10-27 13:35:00,31.14,31.15,31.13,31.15,25725.0,25.9701,25.9785,25.9618,25.9785,25725.0
2016-10-27 13:40:00,31.15,31.15,31.13,31.14,141133.0,25.9785,25.9785,25.9618,25.9701,141133.0
2016-10-27 13:45:00,31.14,31.19,31.13,31.19,54393.0,25.9701,26.0118,25.9618,26.0118,54393.0
2016-10-27 13:50:00,31.19,31.19,31.17,31.18,45059.0,26.0118,26.0118,25.9951,26.0035,45059.0
2016-10-27 13:55:00,31.18,31.18,31.15,31.15,224235.0,26.0035,26.0035,25.9785,25.9785,224235.0
2016-10-27 14:00:00,31.15,31.16,31.15,31.15,19587.0,25.9785,25.9868,25.9785,25.9785,19587.0
2016-10-27 14:05:00,31.15,31.17,31.14,31.15,75790.0,25.9785,25.9951,25.9701,25.9785,75790.0
2016-10-27 14:10:00,31.16,31.2,31.14,31.2,120773.0,25.9868,26.0202,25.9701,26.0202,120773.0
2016-10-27 14:15:00,31.2,31.2,31.19,31.2,28809.0,26.0202,26.0202,26.0118,26.0202,28809.0
2016-10-27 14:20:00,31.2,31.2,31.18,31.18,41361.0,26.0202,26.0202,26.0035,26.0035,41361.0
2016-10-27 14:25:00,31.19,31.2,31.18,31.19,44636.0,26.0118,26.0202,26.0035,26.0118,44636.0
2016-10-27 14:30:00,31.18,31.19,31.16,31.16,40079.0,26.0035,26.0118,25.9868,25.9868,40079.0
2016-10-27 14:35:00,31.16,31.17,31.14,31.16,40418.0,25.9868,25.9951,25.9701,25.9868,40418.0
2016-10-27 14:40:00,31.16,31.16,31.1,31.1,96089.0,25.9868,25.9868,25.9368,25.9368,96089.0
2016-10-27 14:45:00,31.1,31.11,31.1,31.1,13210.0,25.9368,25.9451,25.9368,25.9368,13210.0
2016-10-27 14:50:00,31.1,31.11,31.04,31.04,200298.0,25.9368,25.9451,25.8867,25.8867,200298.0
2016-10-27 14:55:00,31.05,31.06,31.04,31.06,40627.0,25.8951,25.9034,25.8867,25.9034,40627.0
2016-10-27 15:00:00,31.06,31.06,31.02,31.02,59602.0,25.9034,25.9034,25.87,25.87,59602.0
2016-10-27 15:05:00,31.02,31.03,30.97,30.97,236749.0,25.87,25.8784,25.8284,25.8284,236749.0
2016-10-27 15:10:00,30.97,30.99,30.95,30.98,110202.0,25.8284,25.845,25.8117,25.8367,110202.0
2016-10-27 15:15:00,30.99,31.01,30.96,31.01,440453.0,25.845,25.8617,25.82,25.8617,440453.0
2016-10-27 15:20:00,31.0,31.02,30.99,31.01,113927.0,25.8534,25.87,25.845,25.8617,113927.0
2016-10-27 15:25:00,31.01,31.03,31.0,31.03,64933.0,25.8617,25.8784,25.8534,25.8784,64933.0
2016-10-27 15:30:00,31.03,31.04,31.01,31.03,208279.0,25.8784,25.8867,25.8617,25.8784,208279.0
2016-10-27 15:35:00,31.03,31.06,31.02,31.03,103230.0,25.8784,25.9034,25.87,25.8784,103230.0
2016-10-27 15:40:00,31.03,31.04,30.99,31.0,96185.0,25.8784,25.8867,25.845,25.8534,96185.0
2016-10-27 15:45:00,30.99,31.0,30.98,30.99,77558.0,25.845,25.8534,25.8367,25.845,77558.0
2016-10-27 15:50:00,30.99,30.99,30.98,30.99,93636.0,25.845,25.845,25.8367,25.845,93636.0
2016-10-27 15:55:00,30.98,31.04,30.98,31.04,348394.0,25.8367,25.8867,25.8367,25.8867,348394.0
2016-10-28 09:30:00,30.98,31.07,30.95,30.99,148983.0,25.8367,25.9117,25.8117,25.845,148983.0
2016-10-28 09:35:00,30.99,31.06,30.97,31.03,74786.0,25.845,25.9034,25.8284,25.8784,74786.0
2016-10-28 09:40:00,31.02,31.05,30.89,30.96,217790.0,25.87,25.8951,25.7616,25.82,217790.0
2016-10-28 09:45:00,30.97,31.03,30.97,31.01,71541.0,25.8284,25.8784,25.8284,25.8617,71541.0
2016-10-28 09:50:00,31.01,31.02,30.96,30.98,51331.0,25.8617,25.87,25.82,25.8367,51331.0
2016-10-28 09:55:00,30.99,31.08,30.97,31.05,61696.0,25.845,25.9201,25.8284,25.8951,61696.0
2016-10-28 10:00:00,31.06,31.09,30.98,30.99,41874.0,25.9034,25.9284,25.8367,25.845,41874.0
2016-10-28 10:05:00,31.0,31.02,30.91,30.92,53844.0,25.8534,25.87,25.7783,25.7867,53844.0
2016-10-28 10:10:00,30.93,30.98,30.91,30.98,43903.0,25.795,25.8367,25.7783,25.8367,43903.0
2016-10-28 10:15:00,30.99,31.05,30.97,31.05,50145.0,25.845,25.8951,25.8284,25.8951,50145.0
2016-10-28 10:20:00,31.05,31.09,31.01,31.08,33614.0,25.8951,25.9284,25.8617,25.9201,33614.0
2016-10-28 10:25:00,31.08,31.1,31.04,31.1,55920.0,25.9201,25.9368,25.8867,25.9368,55920.0
2016-10-28 10:30:00,31.1,31.17,31.08,31.14,73038.0,25.9368,25.9951,25.9201,25.9701,73038.0
2016-10-28 10:35:00,31.15,31.17,31.11,31.14,101414.0,25.9785,25.9951,25.9451,25.9701,101414.0
2016-10-28 10:40:00,31.14,31.21,31.12,31.21,50401.0,25.9701,26.0285,25.9534,26.0285,50401.0
2016-10-28 10:45:00,31.2,31.24,31.18,31.19,231185.0,26.0202,26.0535,26.0035,26.0118,231185.0
2016-10-28 10:50:00,31.19,31.2,31.17,31.2,42817.0,26.0118,26.0202,25.9951,26.0202,42817.0
2016-10-28 10:55:00,31.19,31.2,31.17,31.18,34057.0,26.0118,26.0202,25.9951,26.0035,34057.0
2016-10-28 11:00:00,31.18,31.21,31.18,31.21,37195.0,26.0035,26.0285,26.0035,26.0285,37195.0
2016-10-28 11:05:00,31.21,31.26,31.2,31.2,67490.0,26.0285,26.0702,26.0202,26.0202,67490.0
2016-10-28 11:10:00,31.2,31.27,31.2,31.25,42691.0,26.0202,26.0785,26.0202,26.0619,42691.0
2016-10-28 11:15:00,31.25,31.25,31.16,31.16,49366.0,26.0619,26.0619,25.9868,25.9868,49366.0
2016-10-28 11:20:00,31.17,31.22,31.17,31.21,25695.0,25.9951,26.0368,25.9951,26.0285,25695.0
2016-10-28 11:25:00,31.21,31.21,31.17,31.18,29662.0,26.0285,26.0285,25.9951,26.0035,29662.0
2016-10-28 11:30:00,31.19,31.23,31.18,31.23,38740.0,26.0118,26.0452,26.0035,26.0452,38740.0
2016-10-28 11:35:00,31.22,31.23,31.2,31.21,37489.0,26.0368,26.0452,26.0202,26.0285,37489.0
2016-10-28 11:40:00,31.21,31.23,31.17,31.19,27316.0,26.0285,26.0452,25.9951,26.0118,27316.0
2016-10-28 11:45:00,31.19,31.21,31.16,31.16,38751.0,26.0118,26.0285,25.9868,25.9868,38751.0
2016-10-28 11:50:00,31.16,31.18,31.14,31.18,34788.0,25.9868,26.0035,25.9701,26.0035,34788.0
2016-10-28 11:55:00,31.18,31.18,31.13,31.14,29172.0,26.0035,26.0035,25.9618,25.9701,29172.0
2016-10-28 12:00:00,31.14,31.15,31.12,31.13,34318.0,25.9701,25.9785,25.9534,25.9618,34318.0
2016-10-28 12:05:00,31.13,31.17,31.11,31.14,27588.0,25.9618,25.9951,25.9451,25.9701,27588.0
2016-10-28 12:10:00,31.14,31.18,31.13,31.16,43640.0,25.9701,26.0035,25.9618,25.9868,43640.0
2016-10-28 12:15:00,31.16,31.16,31.13,31.15,19372.0,25.9868,25.9868,25.9618,25.9785,19372.0
2016-10-28 12:20:00,31.14,31.18,31.14,31.18,67522.0,25.9701,26.0035,25.9701,26.0035,67522.0
2016-10-28 12:25:00,31.18,31.26,31.17,31.26,67976.0,26.0035,26.0702,25.9951,26.0702,67976.0
2016-10-28 12:30:00,31.26,31.41,31.26,31.38,263917.0,26.0702,26.1953,26.0702,26.1703,263917.0
2016-10-28 12:35:00,31.39,31.43,31.36,31.38,92953.0,26.1786,26.212,26.1536,26.1703,92953.0
2016-10-28 12:40:00,31.39,31.4,31.36,31.37,39937.0,26.1786,26.187,26.1536,26.1619,39937.0
2016-10-28 12:45:00,31.37,31.42,31.36,31.41,40097.0,26.1619,26.2036,26.1536,26.1953,40097.0
2016-10-28 12:50:00,31.41,31.43,31.37,31.39,32935.0,26.1953,26.212,26.1619,26.1786,32935.0
2016-10-28 12:55:00,31.38,31.39,31.34,31.37,49807.0,26.1703,26.1786,26.1369,26.1619,49807.0
2016-10-28 13:00:00,31.37,31.38,31.29,31.3,82240.0,26.1619,26.1703,26.0952,26.1036,82240.0
2016-10-28 13:05:00,31.3,31.33,31.21,31.22,104384.0,26.1036,26.1286,26.0285,26.0368,104384.0
2016-10-28 13:10:00,31.22,31.26,31.19,31.25,57861.0,26.0368,26.0702,26.0118,26.0619,57861.0
2016-10-28 13:15:00,31.24,31.25,31.2,31.24,61746.0,26.0535,26.0619,26.0202,26.0535,61746.0
2016-10-28 13:20:00,31.24,31.26,31.23,31.25,81667.0,26.0535,26.0702,26.0452,26.0619,81667.0
2016-10-28 13:25:00,31.24,31.25,31.22,31.22,75012.0,26.0535,26.0619,26.0368,26.0368,75012.0
2016-10-28 13:30:00,31.21,31.22,31.11,31.12,89978.0,26.0285,26.0368,25.9451,25.9534,89978.0
2016-10-28 13:35:00,31.12,31.13,31.06,31.1,63133.0,25.9534,25.9618,25.9034,25.9368,63133.0
2016-10-28 13:40:00,31.1,31.19,31.08,31.17,88548.0,25.9368,26.0118,25.9201,25.9951,88548.0
2016-10-28 13:45:00,31.17,31.24,31.16,31.21,219524.0,25.9951,26.0535,25.9868,26.0285,219524.0
2016-10-28 13:50:00,31.21,31.23,31.17,31.22,131541.0,26.0285,26.0452,25.9951,26.0368,131541.0
2016-10-28 13:55:00,31.23,31.23,31.18,31.19,65923.0,26.0452,26.0452,26.0035,26.0118,65923.0
2016-10-28 14:00:00,31.2,31.22,31.19,31.21,65073.0,26.0202,26.0368,26.0118,26.0285,65073.0
2016-10-28 14:05:00,31.21,31.29,31.21,31.28,137870.0,26.0285,26.0952,26.0285,26.0869,137870.0
2016-10-28 14:10:00,31.28,31.31,31.26,31.3,80543.0,26.0869,26.1119,26.0702,26.1036,80543.0
2016-10-28 14:15:00,31.3,31.34,31.27,31.29,127900.0,26.1036,26.1369,26.0785,26.0952,127900.0
2016-10-28 14:20:00,31.29,31.34,31.26,31.32,38479.0,26.0952,26.1369,26.0702,26.1202,38479.0
2016-10-28 14:25:00,31.31,31.33,31.28,31.29,61557.0,26.1119,26.1286,26.0869,26.0952,61557.0
2016-10-28 14:30:00,31.29,31.3,31.22,31.28,62087.0,26.0952,26.1036,26.0368,26.0869,62087.0
2016-10-28 14:35:00,31.28,31.3,31.25,31.28,64197.0,26.0869,26.1036,26.0619,26.0869,64197.0
2016-10-28 14:40:00,31.28,31.28,31.23,31.27,56031.0,26.0869,26.0869,26.0452,26.0785,56031.0
2016-10-28 14:45:00,31.26,31.32,31.26,31.32,50608.0,26.0702,26.1202,26.0702,26.1202,50608.0
2016-10-28 14:50:00,31.32,31.35,31.3,31.32,54561.0,26.1202,26.1453,26.1036,26.1202,54561.0
2016-10-28 14:55:00,31.32,31.38,31.31,31.36,56927.0,26.1202,26.1703,26.1119,26.1536,56927.0
2016-10-28 15:00:00,31.36,31.36,31.31,31.32,65146.0,26.1536,26.1536,26.1119,26.1202,65146.0
2016-10-28 15:05:00,31.32,31.33,31.31,31.32,41288.0,26.1202,26.1286,26.1119,26.1202,41288.0
2016-10-28 15:10:00,31.32,31.33,31.3,31.33,39647.0,26.1202,26.1286,26.1036,26.1286,39647.0
2016-10-28 15:15:00,31.33,31.35,31.32,31.34,60362.0,26.1286,26.1453,26.1202,26.1369,60362.0
2016-10-28 15:20:00,31.33,31.36,31.3,31.34,86837.0,26.1286,26.1536,26.1036,26.1369,86837.0
2016-10-28 15:25:00,31.34,31.39,31.33,31.39,57092.0,26.1369,26.1786,26.1286,26.1786,57092.0
2016-10-28 15:30:00,31.38,31.39,31.33,31.35,59758.0,26.1703,26.1786,26.1286,26.1453,59758.0
2016-10-28 15:35:00,31.34,31.35,31.31,31.31,53789.0,26.1369,26.1453,26.1119,26.1119,53789.0
2016-10-28 15:40:00,31.32,31.33,31.28,31.31,123958.0,26.1202,26.1286,26.0869,26.1119,123958.0
2016-10-28 15:45:00,31.32,31.33,31.28,31.31,87791.0,26.1202,26.1286,26.0869,26.1119,87791.0
2016-10-28 15:50:00,31.31,31.34,31.29,31.31,127462.0,26.1119,26.1369,26.0952,26.1119,127462.0
2016-10-28 15:55:00,31.32,31.35,31.27,31.28,474954.0,26.1202,26.1453,26.0785,26.0869,474954.0
2016-10-31 09:30:00,31.3,31.47,31.26,31.43,145510.0,26.1036,26.2453,26.0702,26.212,145510.0
2016-10-31 09:35:00,31.43,31.56,31.4,31.49,147788.0,26.212,26.3204,26.187,26.262,147788.0
2016-10-31 09:40:00,31.5,31.53,31.4,31.48,90495.0,26.2704,26.2954,26.187,26.2537,90495.0
2016-10-31 09:45:00,31.47,31.49,31.39,31.44,105892.0,26.2453,26.262,26.1786,26.2203,105892.0
2016-10-31 09:50:00,31.44,31.51,31.43,31.5,154293.0,26.2203,26.2787,26.212,26.2704,154293.0
2016-10-31 09:55:00,31.5,31.51,31.46,31.5,112688.0,26.2704,26.2787,26.237,26.2704,112688.0
2016-10-31 10:00:00,31.5,31.51,31.47,31.48,97665.0,26.2704,26.2787,26.2453,26.2537,97665.0
2016-10-31 10:05:00,31.48,31.48,31.32,31.37,99001.0,26.2537,26.2537,26.1202,26.1619,99001.0
2016-10-31 10:10:00,31.37,31.41,31.31,31.34,88504.0,26.1619,26.1953,26.1119,26.1369,88504.0
2016-10-31 10:15:00,31.34,31.38,31.33,31.36,95387.0,26.1369,26.1703,26.1286,26.1536,95387.0
2016-10-31 10:20:00,31.36,31.4,31.35,31.39,85335.0,26.1536,26.187,26.1453,26.1786,85335.0
2016-10-31 10:25:00,31.39,31.43,31.36,31.43,123278.0,26.1786,26.212,26.1536,26.212,123278.0
2016-10-31 10:30:00,31.43,31.43,31.35,31.39,116110.0,26.212,26.212,26.1453,26.1786,116110.0
2016-10-31 10:35:00,31.39,31.39,31.35,31.35,55290.0,26.1786,26.1786,26.1453,26.1453,55290.0
2016-10-31 10:40:00,31.36,31.41,31.35,31.36,70856.0,26.1536,26.1953,26.1453,26.1536,70856.0
2016-10-31 10:45:00,31.36,31.36,31.27,31.27,68605.0,26.1536,26.1536,26.0785,26.0785,68605.0
2016-10-31 10:50:00,31.28,31.28,31.23,31.24,96458.0,26.0869,26.0869,26.0452,26.0535,96458.0
2016-10-31 10:55:00,31.24,31.25,31.17,31.19,99679.0,26.0535,26.0619,25.9951,26.0118,99679.0
2016-10-31 11:00:00,31.2,31.24,31.19,31.23,59389.0,26.0202,26.0535,26.0118,26.0452,59389.0
2016-10-31 11:05:00,31.23,31.23,31.11,31.16,112406.0,26.0452,26.0452,25.9451,25.9868,112406.0
2016-10-31 11:10:00,31.17,31.17,31.14,31.15,38961.0,25.9951,25.9951,25.9701,25.9785,38961.0
2016-10-31 11:15:00,31.14,31.17,31.13,31.16,52181.0,25.9701,25.9951,25.9618,25.9868,52181.0
2016-10-31 11:20:00,31.16,31.17,31.14,31.17,39822.0,25.9868,25.9951,25.9701,25.9951,39822.0
2016-10-31 11:25:00,31.17,31.17,31.14,31.14,31730.0,25.9951,25.9951,25.9701,25.9701,31730.0
2016-10-31 11:30:00,31.15,31.16,31.11,31.11,55371.0,25.9785,25.9868,25.9451,25.9451,55371.0
2016-10-31 11:35:00,31.11,31.12,31.06,31.06,43862.0,25.9451,25.9534,25.9034,25.9034,43862.0
2016-10-31 11:40:00,31.07,31.08,31.04,31.08,101344.0,25.9117,25.9201,25.8867,25.9201,101344.0
2016-10-31 11:45:00,31.08,31.09,31.04,31.04,106277.0,25.9201,25.9284,25.8867,25.8867,106277.0
2016-10-31 11:50:00,31.04,31.05,31.03,31.05,30638.0,25.8867,25.8951,25.8784,25.8951,30638.0
2016-10-31 11:55:00,31.05,31.09,31.04,31.08,66039.0,25.8951,25.9284,25.8867,25.9201,66039.0
2016-10-31 12:00:00,31.08,31.08,31.06,31.08,47884.0,25.9201,25.9201,25.9034,25.9201,47884.0
2016-10-31 12:05:00,31.08,31.11,31.06,31.07,82254.0,25.9201,25.9451,25.9034,25.9117,82254.0
2016-10-31 12:10:00,31.06,31.07,31.06,31.07,14034.0,25.9034,25.9117,25.9034,25.9117,14034.0
2016-10-31 12:15:00,31.07,31.08,31.06,31.07,29000.0,25.9117,25.9201,25.9034,25.9117,29000.0
2016-10-31 12:20:00,31.07,31.08,31.03,31.06,36971.0,25.9117,25.9201,25.8784,25.9034,36971.0
2016-10-31 12:25:00,31.05,31.08,31.05,31.06,24347.0,25.8951,25.9201,25.8951,25.9034,24347.0
2016-10-31 12:30:00,31.06,31.07,31.02,31.05,45204.0,25.9034,25.9117,25.87,25.8951,45204.0
2016-10-31 12:35:00,31.06,31.07,31.05,31.05,13591.0,25.9034,25.9117,25.8951,25.8951,13591.0
2016-10-31 12:40:00,31.06,31.07,31.04,31.07,21093.0,25.9034,25.9117,25.8867,25.9117,21093.0
2016-10-31 12:45:00,31.07,31.1,31.05,31.08,48704.0,25.9117,25.9368,25.8951,25.9201,48704.0
2016-10-31 12:50:00,31.08,31.1,31.07,31.08,26625.0,25.9201,25.9368,25.9117,25.9201,26625.0
2016-10-31 12:55:00,31.08,31.12,31.08,31.12,59997.0,25.9201,25.9534,25.9201,25.9534,59997.0
2016-10-31 13:00:00,31.12,31.13,31.06,31.06,50718.0,25.9534,25.9618,25.9034,25.9034,50718.0
2016-10-31 13:05:00,31.06,31.07,31.01,31.01,35749.0,25.9034,25.9117,25.8617,25.8617,35749.0
2016-10-31 13:10:00,31.01,31.01,30.96,30.96,32515.0,25.8617,25.8617,25.82,25.82,32515.0
2016-10-31 13:15:00,30.96,30.99,30.95,30.96,35604.0,25.82,25.845,25.8117,25.82,35604.0
2016-10-31 13:20:00,30.97,31.02,30.96,30.97,38337.0,25.8284,25.87,25.82,25.8284,38337.0
2016-10-31 13:25:00,30.97,30.99,30.96,30.97,32622.0,25.8284,25.845,25.82,25.8284,32622.0
2016-10-31 13:30:00,30.97,30.98,30.94,30.96,42067.0,25.8284,25.8367,25.8033,25.82,42067.0
2016-10-31 13:35:00,30.96,30.96,30.91,30.92,75646.0,25.82,25.82,25.7783,25.7867,75646.0
2016-10-31 13:40:00,30.91,30.94,30.9,30.93,40615.0,25.7783,25.8033,25.77,25.795,40615.0
2016-10-31 13:45:00,30.94,30.94,30.93,30.93,31531.0,25.8033,25.8033,25.795,25.795,31531.0
2016-10-31 13:50:00,30.93,30.95,30.93,30.94,56733.0,25.795,25.8117,25.795,25.8033,56733.0
2016-10-31 13:55:00,30.93,30.97,30.93,30.96,53130.0,25.795,25.8284,25.795,25.82,53130.0
2016-10-31 14:00:00,30.96,30.97,30.95,30.96,32696.0,25.82,25.8284,25.8117,25.82,32696.0
2016-10-31 14:05:00,30.96,30.97,30.93,30.94,94714.0,25.82,25.8284,25.795,25.8033,94714.0
2016-10-31 14:10:00,30.94,30.95,30.89,30.9,62826.0,25.8033,25.8117,25.7616,25.77,62826.0
2016-10-31 14:15:00,30.9,30.91,30.83,30.9,120469.0,25.77,25.7783,25.7116,25.77,120469.0
2016-10-31 14:20:00,30.9,30.93,30.89,30.92,111673.0,25.77,25.795,25.7616,25.7867,111673.0
2016-10-31 14:25:00,30.92,30.93,30.91,30.91,94462.0,25.7867,25.795,25.7783,25.7783,94462.0
2016-10-31 14:30:00,30.91,30.95,30.9,30.94,89756.0,25.7783,25.8117,25.77,25.8033,89756.0
2016-10-31 14:35:00,30.95,30.96,30.93,30.94,113424.0,25.8117,25.82,25.795,25.8033,113424.0
2016-10-31 14:40:00,30.94,30.94,30.91,30.92,99679.0,25.8033,25.8033,25.7783,25.7867,99679.0
2016-10-31 14:45:00,30.91,30.94,30.9,30.92,133141.0,25.7783,25.8033,25.77,25.7867,133141.0
2016-10-31 14:50:00,30.92,30.95,30.91,30.94,77895.0,25.7867,25.8117,25.7783,25.8033,77895.0
2016-10-31 14:55:00,30.93,30.94,30.92,30.92,30463.0,25.795,25.8033,25.7867,25.7867,30463.0
2016-10-31 15:00:00,30.93,30.98,30.92,30.98,67652.0,25.795,25.8367,25.7867,25.8367,67652.0
2016-10-31 15:05:00,30.98,31.02,30.96,31.01,55011.0,25.8367,25.87,25.82,25.8617,55011.0
2016-10-31 15:10:00,31.02,31.04,31.0,31.03,45043.0,25.87,25.8867,25.8534,25.8784,45043.0
2016-10-31 15:15:00,31.04,31.04,31.02,31.03,22631.0,25.8867,25.8867,25.87,25.8784,22631.0
2016-10-31 15:20:00,31.03,31.05,31.0,31.03,118050.0,25.8784,25.8951,25.8534,25.8784,118050.0
2016-10-31 15:25:00,31.03,31.04,31.0,31.02,82940.0,25.8784,25.8867,25.8534,25.87,82940.0
2016-10-31 15:30:00,31.02,31.03,30.98,30.98,106313.0,25.87,25.8784,25.8367,25.8367,106313.0
2016-10-31 15:35:00,30.98,30.99,30.97,30.99,50580.0,25.8367,25.845,25.8284,25.845,50580.0
2016-10-31 15:40:00,30.99,30.99,30.95,30.98,130272.0,25.845,25.845,25.8117,25.8367,130272.0
2016-10-31 15:45:00,30.98,31.01,30.95,30.96,185496.0,25.8367,25.8617,25.8117,25.82,185496.0
2016-10-31 15:50:00,30.96,30.99,30.92,30.99,249220.0,25.82,25.845,25.7867,25.845,249220.0
2016-10-31 15:55:00,30.99,31.01,30.97,30.98,706357.0,25.845,25.8617,25.8284,25.8367,706357.0
2016-11-01 09:30:00,31.09,31.09,30.78,30.85,139263.0,25.9284,25.9284,25.6699,25.7283,139263.0
2016-11-01 09:35:00,30.88,30.9,30.82,30.87,70595.0,25.7533,25.77,25.7033,25.745,70595.0
2016-11-01 09:40:00,30.87,30.91,30.76,30.77,106282.0,25.745,25.7783,25.6532,25.6616,106282.0
2016-11-01 09:45:00,30.78,30.9,30.77,30.9,82259.0,25.6699,25.77,25.6616,25.77,82259.0
2016-11-01 09:50:00,30.9,30.94,30.86,30.94,95697.0,25.77,25.8033,25.7366,25.8033,95697.0
2016-11-01 09:55:00,30.94,31.0,30.94,30.98,111995.0,25.8033,25.8534,25.8033,25.8367,111995.0
2016-11-01 10:00:00,30.98,31.04,30.96,31.04,133225.0,25.8367,25.8867,25.82,25.8867,133225.0
2016-11-01 10:05:00,31.03,31.07,31.02,31.06,69510.0,25.8784,25.9117,25.87,25.9034,69510.0
2016-11-01 10:10:00,31.06,31.07,30.99,31.02,113064.0,25.9034,25.9117,25.845,25.87,113064.0
2016-11-01 10:15:00,31.01,31.03,31.0,31.01,38928.0,25.8617,25.8784,25.8534,25.8617,38928.0
2016-11-01 10:20:00,31.01,31.06,31.0,31.01,196586.0,25.8617,25.9034,25.8534,25.8617,196586.0
2016-11-01 10:25:00,31.0,31.1,31.0,31.07,137870.0,25.8534,25.9368,25.8534,25.9117,137870.0
2016-11-01 10:30:00,31.07,31.08,31.03,31.04,38634.0,25.9117,25.9201,25.8784,25.8867,38634.0
2016-11-01 10:35:00,31.03,31.09,31.03,31.05,74968.0,25.8784,25.9284,25.8784,25.8951,74968.0
2016-11-01 10:40:00,31.06,31.07,31.03,31.06,51083.0,25.9034,25.9117,25.8784,25.9034,51083.0
2016-11-01 10:45:00,31.06,31.11,31.05,31.09,65806.0,25.9034,25.9451,25.8951,25.9284,65806.0
2016-11-01 10:50:00,31.09,31.1,31.06,31.07,89004.0,25.9284,25.9368,25.9034,25.9117,89004.0
2016-11-01 10:55:00,31.06,31.1,31.05,31.08,232003.0,25.9034,25.9368,25.8951,25.9201,232003.0
2016-11-01 11:00:00,31.09,31.1,31.07,31.07,78878.0,25.9284,25.9368,25.9117,25.9117,78878.0
2016-11-01 11:05:00,31.07,31.08,31.04,31.06,101024.0,25.9117,25.9201,25.8867,25.9034,101024.0
2016-11-01 11:10:00,31.06,31.1,31.04,31.06,125791.0,25.9034,25.9368,25.8867,25.9034,125791.0
2016-11-01 11:15:00,31.06,31.09,31.04,31.07,113006.0,25.9034,25.9284,25.8867,25.9117,113006.0
2016-11-01 11:20:00,31.07,31.09,31.02,31.02,71581.0,25.9117,25.9284,25.87,25.87,71581.0
2016-11-01 11:25:00,31.02,31.04,30.97,30.97,51054.0,25.87,25.8867,25.8284,25.8284,51054.0
2016-11-01 11:30:00,30.98,31.07,30.91,30.92,250340.0,25.8367,25.9117,25.7783,25.7867,250340.0
2016-11-01 11:35:00,30.92,30.92,30.85,30.85,85046.0,25.7867,25.7867,25.7283,25.7283,85046.0
2016-11-01 11:40:00,30.85,30.87,30.82,30.84,84461.0,25.7283,25.745,25.7033,25.7199,84461.0
2016-11-01 11:45:00,30.83,30.87,30.82,30.83,88650.0,25.7116,25.745,25.7033,25.7116,88650.0
2016-11-01 11:50:00,30.84,30.86,30.82,30.84,47227.0,25.7199,25.7366,25.7033,25.7199,47227.0
2016-11-01 11:55:00,30.85,30.86,30.81,30.83,34519.0,25.7283,25.7366,25.6949,25.7116,34519.0
2016-11-01 12:00:00,30.83,30.85,30.82,30.83,40710.0,25.7116,25.7283,25.7033,25.7116,40710.0
2016-11-01 12:05:00,30.83,30.83,30.79,30.8,44101.0,25.7116,25.7116,25.6782,25.6866,44101.0
2016-11-01 12:10:00,30.8,30.81,30.78,30.8,45046.0,25.6866,25.6949,25.6699,25.6866,45046.0
2016-11-01 12:15:00,30.8,30.85,30.79,30.8,74700.0,25.6866,25.7283,25.6782,25.6866,74700.0
2016-11-01 12:20:00,30.81,30.84,30.79,30.8,174598.0,25.6949,25.7199,25.6782,25.6866,174598.0
2016-11-01 12:25:00,30.8,30.81,30.76,30.77,37642.0,25.6866,25.6949,25.6532,25.6616,37642.0
2016-11-01 12:30:00,30.77,30.83,30.76,30.82,70455.0,25.6616,25.7116,25.6532,25.7033,70455.0
2016-11-01 12:35:00,30.82,30.86,30.81,30.84,44675.0,25.7033,25.7366,25.6949,25.7199,44675.0
2016-11-01 12:40:00,30.84,30.84,30.79,30.82,36799.0,25.7199,25.7199,25.6782,25.7033,36799.0
2016-11-01 12:45:00,30.82,30.83,30.78,30.8,47502.0,25.7033,25.7116,25.6699,25.6866,47502.0
2016-11-01 12:50:00,30.8,30.81,30.76,30.81,59950.0,25.6866,25.6949,25.6532,25.6949,59950.0
2016-11-01 12:55:00,30.81,30.81,30.77,30.79,27988.0,25.6949,25.6949,25.6616,25.6782,27988.0
2016-11-01 13:00:00,30.79,30.81,30.77,30.8,76574.0,25.6782,25.6949,25.6616,25.6866,76574.0
2016-11-01 13:05:00,30.79,30.81,30.77,30.79,39565.0,25.6782,25.6949,25.6616,25.6782,39565.0
2016-11-01 13:10:00,30.79,30.81,30.75,30.81,122418.0,25.6782,25.6949,25.6449,25.6949,122418.0
2016-11-01 13:15:00,30.8,30.82,30.78,30.81,49925.0,25.6866,25.7033,25.6699,25.6949,49925.0
2016-11-01 13:20:00,30.8,30.83,30.79,30.8,61564.0,25.6866,25.7116,25.6782,25.6866,61564.0
2016-11-01 13:25:00,30.8,30.82,30.8,30.81,23722.0,25.6866,25.7033,25.6866,25.6949,23722.0
2016-11-01 13:30:00,30.81,30.82,30.79,30.8,57076.0,25.6949,25.7033,25.6782,25.6866,57076.0
2016-11-01 13:35:00,30.8,30.82,30.79,30.81,35667.0,25.6866,25.7033,25.6782,25.6949,35667.0
2016-11-01 13:40:00,30.8,30.81,30.78,30.78,57278.0,25.6866,25.6949,25.6699,25.6699,57278.0
2016-11-01 13:45:00,30.79,30.81,30.76,30.78,71112.0,25.6782,25.6949,25.6532,25.6699,71112.0
2016-11-01 13:50:00,30.78,30.81,30.77,30.8,59538.0,25.6699,25.6949,25.6616,25.6866,59538.0
2016-11-01 13:55:00,30.8,30.82,30.79,30.8,37072.0,25.6866,25.7033,25.6782,25.6866,37072.0
2016-11-01 14:00:00,30.8,30.8,30.77,30.78,26092.0,25.6866,25.6866,25.6616,25.6699,26092.0
2016-11-01 14:05:00,30.77,30.77,30.72,30.76,90066.0,25.6616,25.6616,25.6199,25.6532,90066.0
2016-11-01 14:10:00,30.76,30.82,30.76,30.76,110588.0,25.6532,25.7033,25.6532,25.6532,110588.0
2016-11-01 14:15:00,30.76,30.78,30.73,30.75,57842.0,25.6532,25.6699,25.6282,25.6449,57842.0
2016-11-01 14:20:00,30.74,30.76,30.72,30.73,49811.0,25.6365,25.6532,25.6199,25.6282,49811.0
2016-11-01 14:25:00,30.74,30.76,30.71,30.75,59150.0,25.6365,25.6532,25.6115,25.6449,59150.0
2016-11-01 14:30:00,30.75,30.77,30.72,30.74,53618.0,25.6449,25.6616,25.6199,25.6365,53618.0
2016-11-01 14:35:00,30.75,30.8,30.74,30.77,62613.0,25.6449,25.6866,25.6365,25.6616,62613.0
2016-11-01 14:40:00,30.77,30.78,30.69,30.73,136787.0,25.6616,25.6699,25.5948,25.6282,136787.0
2016-11-01 14:45:00,30.72,30.74,30.7,30.72,48041.0,25.6199,25.6365,25.6032,25.6199,48041.0
2016-11-01 14:50:00,30.72,30.76,30.71,30.75,51653.0,25.6199,25.6532,25.6115,25.6449,51653.0
2016-11-01 14:55:00,30.75,30.79,30.74,30.78,140864.0,25.6449,25.6782,25.6365,25.6699,140864.0
2016-11-01 15:00:00,30.78,30.8,30.75,30.8,115378.0,25.6699,25.6866,25.6449,25.6866,115378.0
2016-11-01 15:05:00,30.8,30.8,30.74,30.74,61620.0,25.6866,25.6866,25.6365,25.6365,61620.0
2016-11-01 15:10:00,30.75,30.76,30.71,30.73,224103.0,25.6449,25.6532,25.6115,25.6282,224103.0
2016-11-01 15:15:00,30.73,30.76,30.72,30.73,74564.0,25.6282,25.6532,25.6199,25.6282,74564.0
2016-11-01 15:20:00,30.74,30.74,30.69,30.7,56941.0,25.6365,25.6365,25.5948,25.6032,56941.0
2016-11-01 15:25:00,30.7,30.75,30.69,30.74,86014.0,25.6032,25.6449,25.5948,25.6365,86014.0
2016-11-01 15:30:00,30.74,30.75,30.71,30.71,102599.0,25.6365,25.6449,25.6115,25.6115,102599.0
2016-11-01 15:35:00,30.71,30.78,30.71,30.78,128314.0,25.6115,25.6699,25.6115,25.6699,128314.0
2016-11-01 15:40:00,30.77,30.84,30.77,30.84,162174.0,25.6616,25.7199,25.6616,25.7199,162174.0
2016-11-01 15:45:00,30.84,30.9,30.83,30.85,233042.0,25.7199,25.77,25.7116,25.7283,233042.0
2016-11-01 15:50:00,30.85,30.86,30.78,30.8,295723.0,25.7283,25.7366,25.6699,25.6866,295723.0
2016-11-01 15:55:00,30.8,30.84,30.76,30.76,675004.0,25.6866,25.7199,25.6532,25.6532,675004.0
2016-11-02 09:30:00,30.85,31.74,30.83,31.72,477874.0,25.7283,26.4705,25.7116,26.4538,477874.0
2016-11-02 09:35:00,31.72,31.95,31.63,31.8,502940.0,26.4538,26.6457,26.3788,26.5206,502940.0
2016-11-02 09:40:00,31.8,32.04,31.8,31.89,417166.0,26.5206,26.7207,26.5206,26.5956,417166.0
2016-11-02 09:45:00,31.88,32.0,31.85,31.93,267973.0,26.5873,26.6873,26.5623,26.629,267973.0
2016-11-02 09:50:00,31.94,32.11,31.93,31.94,317280.0,26.6373,26.7791,26.629,26.6373,317280.0
2016-11-02 09:55:00,31.93,32.0,31.91,31.94,213533.0,26.629,26.6873,26.6123,26.6373,213533.0
2016-11-02 10:00:00,31.94,31.97,31.88,31.91,244401.0,26.6373,26.6623,26.5873,26.6123,244401.0
2016-11-02 10:05:00,31.91,31.93,31.84,31.89,180799.0,26.6123,26.629,26.5539,26.5956,180799.0
2016-11-02 10:10:00,31.89,31.92,31.87,31.88,130014.0,26.5956,26.6206,26.5789,26.5873,130014.0
2016-11-02 10:15:00,31.88,31.99,31.86,31.96,173337.0,26.5873,26.679,26.5706,26.654,173337.0
2016-11-02 10:20:00,31.96,31.99,31.86,31.87,156174.0,26.654,26.679,26.5706,26.5789,156174.0
2016-11-02 10:25:00,31.86,31.86,31.77,31.79,130382.0,26.5706,26.5706,26.4955,26.5122,130382.0
2016-11-02 10:30:00,31.78,31.78,31.56,31.59,185649.0,26.5039,26.5039,26.3204,26.3454,185649.0
2016-11-02 10:35:00,31.59,31.61,31.41,31.42,310936.0,26.3454,26.3621,26.1953,26.2036,310936.0
2016-11-02 10:40:00,31.41,31.56,31.36,31.53,276809.0,26.1953,26.3204,26.1536,26.2954,276809.0
2016-11-02 10:45:00,31.53,31.71,31.52,31.7,282103.0,26.2954,26.4455,26.287,26.4372,282103.0
2016-11-02 10:50:00,31.7,31.76,31.6,31.68,235870.0,26.4372,26.4872,26.3538,26.4205,235870.0
2016-11-02 10:55:00,31.68,32.12,31.67,32.0,542098.0,26.4205,26.7874,26.4121,26.6873,542098.0
2016-11-02 11:00:00,32.0,32.01,31.82,31.88,154473.0,26.6873,26.6957,26.5372,26.5873,154473.0
2016-11-02 11:05:00,31.88,31.9,31.74,31.79,169501.0,26.5873,26.604,26.4705,26.5122,169501.0
2016-11-02 11:10:00,31.78,31.91,31.75,31.78,106585.0,26.5039,26.6123,26.4789,26.5039,106585.0
2016-11-02 11:15:00,31.78,31.95,31.78,31.91,98821.0,26.5039,26.6457,26.5039,26.6123,98821.0
2016-11-02 11:20:00,31.91,31.99,31.86,31.94,187230.0,26.6123,26.679,26.5706,26.6373,187230.0
2016-11-02 11:25:00,31.95,32.0,31.93,31.99,88981.0,26.6457,26.6873,26.629,26.679,88981.0
2016-11-02 11:30:00,31.99,31.99,31.87,31.88,91307.0,26.679,26.679,26.5789,26.5873,91307.0
2016-11-02 11:35:00,31.88,31.94,31.85,31.93,76391.0,26.5873,26.6373,26.5623,26.629,76391.0
2016-11-02 11:40:00,31.93,31.98,31.89,31.98,102097.0,26.629,26.6707,26.5956,26.6707,102097.0
2016-11-02 11:45:00,31.99,32.04,31.97,31.97,142545.0,26.679,26.7207,26.6623,26.6623,142545.0
2016-11-02 11:50:00,31.97,32.04,31.96,32.03,67672.0,26.6623,26.7207,26.654,26.7124,67672.0
2016-11-02 11:55:00,32.03,32.05,31.97,32.04,90789.0,26.7124,26.729,26.6623,26.7207,90789.0
2016-11-02 12:00:00,32.03,32.06,31.99,32.04,101333.0,26.7124,26.7374,26.679,26.7207,101333.0
2016-11-02 12:05:00,32.05,32.16,32.03,32.16,155565.0,26.729,26.8208,26.7124,26.8208,155565.0
2016-11-02 12:10:00,32.16,32.2,32.14,32.18,130739.0,26.8208,26.8541,26.8041,26.8375,130739.0
2016-11-02 12:15:00,32.18,32.23,32.17,32.23,105732.0,26.8375,26.8792,26.8291,26.8792,105732.0
2016-11-02 12:20:00,32.23,32.32,32.2,32.27,303431.0,26.8792,26.9542,26.8541,26.9125,303431.0
2016-11-02 12:25:00,32.28,32.4,32.28,32.38,134971.0,26.9209,27.0209,26.9209,27.0043,134971.0
2016-11-02 12:30:00,32.38,32.39,32.27,32.3,130505.0,27.0043,27.0126,26.9125,26.9375,130505.0
2016-11-02 12:35:00,32.3,32.34,32.25,32.3,86006.0,26.9375,26.9709,26.8958,26.9375,86006.0
2016-11-02 12:40:00,32.3,32.35,32.29,32.32,58539.0,26.9375,26.9792,26.9292,26.9542,58539.0
2016-11-02 12:45:00,32.32,32.33,32.28,32.28,47331.0,26.9542,26.9626,26.9209,26.9209,47331.0
2016-11-02 12:50:00,32.28,32.31,32.23,32.26,105728.0,26.9209,26.9459,26.8792,26.9042,105728.0
2016-11-02 12:55:00,32.26,32.28,32.21,32.27,77193.0,26.9042,26.9209,26.8625,26.9125,77193.0
2016-11-02 13:00:00,32.27,32.3,32.25,32.27,75029.0,26.9125,26.9375,26.8958,26.9125,75029.0
2016-11-02 13:05:00,32.26,32.31,32.25,32.3,130283.0,26.9042,26.9459,26.8958,26.9375,130283.0
2016-11-02 13:10:00,32.3,32.31,32.21,32.23,71937.0,26.9375,26.9459,26.8625,26.8792,71937.0
2016-11-02 13:15:00,32.22,32.3,32.22,32.29,79028.0,26.8708,26.9375,26.8708,26.9292,79028.0
2016-11-02 13:20:00,32.3,32.31,32.25,32.29,76206.0,26.9375,26.9459,26.8958,26.9292,76206.0
2016-11-02 13:25:00,32.28,32.37,32.27,32.36,241076.0,26.9209,26.9959,26.9125,26.9876,241076.0
2016-11-02 13:30:00,32.36,32.41,32.34,32.4,199224.0,26.9876,27.0293,26.9709,27.0209,199224.0
2016-11-02 13:35:00,32.4,32.48,32.39,32.46,112373.0,27.0209,27.0877,27.0126,27.071,112373.0
2016-11-02 13:40:00,32.46,32.46,32.37,32.39,98296.0,27.071,27.071,26.9959,27.0126,98296.0
2016-11-02 13:45:00,32.39,32.46,32.36,32.45,120055.0,27.0126,27.071,26.9876,27.0626,120055.0
2016-11-02 13:50:00,32.44,32.46,32.43,32.45,69710.0,27.0543,27.071,27.046,27.0626,69710.0
2016-11-02 13:55:00,32.45,32.46,32.38,32.38,72715.0,27.0626,27.071,27.0043,27.0043,72715.0
2016-11-02 14:00:00,32.38,32.38,32.26,32.3,119875.0,27.0043,27.0043,26.9042,26.9375,119875.0
2016-11-02 14:05:00,32.3,32.3,32.17,32.2,125107.0,26.9375,26.9375,26.8291,26.8541,125107.0
2016-11-02 14:10:00,32.2,32.32,32.19,32.29,84393.0,26.8541,26.9542,26.8458,26.9292,84393.0
2016-11-02 14:15:00,32.29,32.31,32.21,32.28,83492.0,26.9292,26.9459,26.8625,26.9209,83492.0
2016-11-02 14:20:00,32.28,32.36,32.28,32.35,116299.0,26.9209,26.9876,26.9209,26.9792,116299.0
2016-11-02 14:25:00,32.35,32.39,32.29,32.32,116552.0,26.9792,27.0126,26.9292,26.9542,116552.0
2016-11-02 14:30:00,32.31,32.38,32.3,32.36,61971.0,26.9459,27.0043,26.9375,26.9876,61971.0
2016-11-02 14:35:00,32.36,32.41,32.32,32.32,69257.0,26.9876,27.0293,26.9542,26.9542,69257.0
2016-11-02 14:40:00,32.33,32.35,32.3,32.32,69764.0,26.9626,26.9792,26.9375,26.9542,69764.0
2016-11-02 14:45:00,32.33,32.36,32.26,32.32,75643.0,26.9626,26.9876,26.9042,26.9542,75643.0
2016-11-02 14:50:00,32.32,32.38,32.31,32.35,79286.0,26.9542,27.0043,26.9459,26.9792,79286.0
2016-11-02 14:55:00,32.35,32.39,32.33,32.38,51891.0,26.9792,27.0126,26.9626,27.0043,51891.0
2016-11-02 15:00:00,32.38,32.39,32.31,32.34,130194.0,27.0043,27.0126,26.9459,26.9709,130194.0
2016-11-02 15:05:00,32.34,32.36,32.27,32.31,166812.0,26.9709,26.9876,26.9125,26.9459,166812.0
2016-11-02 15:10:00,32.31,32.33,32.28,32.31,60502.0,26.9459,26.9626,26.9209,26.9459,60502.0
2016-11-02 15:15:00,32.31,32.32,32.29,32.29,63797.0,26.9459,26.9542,26.9292,26.9292,63797.0
2016-11-02 15:20:00,32.3,32.33,32.29,32.33,62066.0,26.9375,26.9626,26.9292,26.9626,62066.0
2016-11-02 15:25:00,32.33,32.34,32.27,32.27,123920.0,26.9626,26.9709,26.9125,26.9125,123920.0
2016-11-02 15:30:00,32.27,32.28,32.23,32.27,85349.0,26.9125,26.9209,26.8792,26.9125,85349.0
2016-11-02 15:35:00,32.27,32.27,32.23,32.23,70753.0,26.9125,26.9125,26.8792,26.8792,70753.0
2016-11-02 15:40:00,32.23,32.28,32.23,32.27,306032.0,26.8792,26.9209,26.8792,26.9125,306032.0
2016-11-02 15:45:00,32.26,32.27,32.2,32.25,217568.0,26.9042,26.9125,26.8541,26.8958,217568.0
2016-11-02 15:50:00,32.25,32.25,32.19,32.21,231609.0,26.8958,26.8958,26.8458,26.8625,231609.0
2016-11-02 15:55:00,32.21,32.25,32.17,32.22,395307.0,26.8625,26.8958,26.8291,26.8708,395307.0
2016-11-03 09:30:00,32.22,32.23,31.82,31.88,288985.0,26.8708,26.8792,26.5372,26.5873,288985.0
2016-11-03 09:35:00,31.88,32.02,31.8,32.02,226406.0,26.5873,26.704,26.5206,26.704,226406.0
2016-11-03 09:40:00,32.01,32.05,31.84,31.85,144723.0,26.6957,26.729,26.5539,26.5623,144723.0
2016-11-03 09:45:00,31.86,31.92,31.8,31.84,116006.0,26.5706,26.6206,26.5206,26.5539,116006.0
2016-11-03 09:50:00,31.84,31.88,31.79,31.88,67119.0,26.5539,26.5873,26.5122,26.5873,67119.0
2016-11-03 09:55:00,31.86,31.88,31.78,31.79,83847.0,26.5706,26.5873,26.5039,26.5122,83847.0
2016-11-03 10:00:00,31.79,31.79,31.67,31.69,180079.0,26.5122,26.5122,26.4121,26.4288,180079.0
2016-11-03 10:05:00,31.68,31.69,31.62,31.66,127442.0,26.4205,26.4288,26.3704,26.4038,127442.0
2016-11-03 10:10:00,31.66,31.76,31.65,31.76,145501.0,26.4038,26.4872,26.3955,26.4872,145501.0
2016-11-03 10:15:00,31.75,31.76,31.58,31.62,201606.0,26.4789,26.4872,26.3371,26.3704,201606.0
2016-11-03 10:20:00,31.61,31.64,31.58,31.62,92519.0,26.3621,26.3871,26.3371,26.3704,92519.0
2016-11-03 10:25:00,31.62,31.68,31.6,31.64,127531.0,26.3704,26.4205,26.3538,26.3871,127531.0
2016-11-03 10:30:00,31.64,31.71,31.63,31.7,130048.0,26.3871,26.4455,26.3788,26.4372,130048.0
2016-11-03 10:35:00,31.69,31.72,31.65,31.65,122908.0,26.4288,26.4538,26.3955,26.3955,122908.0
2016-11-03 10:40:00,31.66,31.66,31.6,31.61,65805.0,26.4038,26.4038,26.3538,26.3621,65805.0
2016-11-03 10:45:00,31.62,31.63,31.47,31.49,139407.0,26.3704,26.3788,26.2453,26.262,139407.0
2016-11-03 10:50:00,31.5,31.51,31.39,31.42,118069.0,26.2704,26.2787,26.1786,26.2036,118069.0
2016-11-03 10:55:00,31.42,31.43,31.32,31.38,143093.0,26.2036,26.212,26.1202,26.1703,143093.0
2016-11-03 11:00:00,31.38,31.41,31.35,31.36,117184.0,26.1703,26.1953,26.1453,26.1536,117184.0
2016-11-03 11:05:00,31.36,31.39,31.31,31.37,84077.0,26.1536,26.1786,26.1119,26.1619,84077.0
2016-11-03 11:10:00,31.38,31.38,31.3,31.31,90962.0,26.1703,26.1703,26.1036,26.1119,90962.0
2016-11-03 11:15:00,31.31,31.38,31.26,31.35,108231.0,26.1119,26.1703,26.0702,26.1453,108231.0
2016-11-03 11:20:00,31.36,31.36,31.28,31.29,84767.0,26.1536,26.1536,26.0869,26.0952,84767.0
2016-11-03 11:25:00,31.3,31.38,31.29,31.37,96877.0,26.1036,26.1703,26.0952,26.1619,96877.0
2016-11-03 11:30:00,31.38,31.46,31.37,31.46,108137.0,26.1703,26.237,26.1619,26.237,108137.0
2016-11-03 11:35:00,31.46,31.48,31.4,31.46,118506.0,26.237,26.2537,26.187,26.237,118506.0
2016-11-03 11:40:00,31.46,31.46,31.37,31.39,105787.0,26.237,26.237,26.1619,26.1786,105787.0
2016-11-03 11:45:00,31.39,31.43,31.34,31.36,71549.0,26.1786,26.212,26.1369,26.1536,71549.0
2016-11-03 11:50:00,31.35,31.36,31.3,31.34,97328.0,26.1453,26.1536,26.1036,26.1369,97328.0
2016-11-03 11:55:00,31.34,31.36,31.3,31.35,72596.0,26.1369,26.1536,26.1036,26.1453,72596.0
2016-11-03 12:00:00,31.35,31.41,31.34,31.4,127401.0,26.1453,26.1953,26.1369,26.187,127401.0
2016-11-03 12:05:00,31.41,31.41,31.37,31.4,61723.0,26.1953,26.1953,26.1619,26.187,61723.0
2016-11-03 12:10:00,31.4,31.42,31.37,31.4,131769.0,26.187,26.2036,26.1619,26.187,131769.0
2016-11-03 12:15:00,31.4,31.4,31.33,31.38,85112.0,26.187,26.187,26.1286,26.1703,85112.0
2016-11-03 12:20:00,31.38,31.38,31.34,31.35,86470.0,26.1703,26.1703,26.1369,26.1453,86470.0
2016-11-03 12:25:00,31.35,31.36,31.3,31.32,61349.0,26.1453,26.1536,26.1036,26.1202,61349.0
2016-11-03 12:30:00,31.32,31.33,31.28,31.29,71226.0,26.1202,26.1286,26.0869,26.0952,71226.0
2016-11-03 12:35:00,31.29,31.3,31.23,31.25,50595.0,26.0952,26.1036,26.0452,26.0619,50595.0
2016-11-03 12:40:00,31.25,31.25,31.18,31.2,101809.0,26.0619,26.0619,26.0035,26.0202,101809.0
2016-11-03 12:45:00,31.19,31.21,31.17,31.19,54783.0,26.0118,26.0285,25.9951,26.0118,54783.0
2016-11-03 12:50:00,31.18,31.21,31.17,31.21,58686.0,26.0035,26.0285,25.9951,26.0285,58686.0
2016-11-03 12:55:00,31.2,31.26,31.2,31.21,82431.0,26.0202,26.0702,26.0202,26.0285,82431.0
2016-11-03 13:00:00,31.21,31.21,31.16,31.19,85728.0,26.0285,26.0285,25.9868,26.0118,85728.0
2016-11-03 13:05:00,31.18,31.19,31.13,31.15,56216.0,26.0035,26.0118,25.9618,25.9785,56216.0
2016-11-03 13:10:00,31.15,31.2,31.15,31.17,50860.0,25.9785,26.0202,25.9785,25.9951,50860.0
2016-11-03 13:15:00,31.17,31.18,31.15,31.16,33535.0,25.9951,26.0035,25.9785,25.9868,33535.0
2016-11-03 13:20:00,31.15,31.2,31.12,31.17,61395.0,25.9785,26.0202,25.9534,25.9951,61395.0
2016-11-03 13:25:00,31.18,31.22,31.17,31.18,47865.0,26.0035,26.0368,25.9951,26.0035,47865.0
2016-11-03 13:30:00,31.17,31.2,31.17,31.18,32891.0,25.9951,26.0202,25.9951,26.0035,32891.0
2016-11-03 13:35:00,31.18,31.19,31.17,31.19,29017.0,26.0035,26.0118,25.9951,26.0118,29017.0
2016-11-03 13:40:00,31.19,31.19,31.17,31.18,37148.0,26.0118,26.0118,25.9951,26.0035,37148.0
2016-11-03 13:45:00,31.18,31.18,31.17,31.18,27106.0,26.0035,26.0035,25.9951,26.0035,27106.0
2016-11-03 13:50:00,31.18,31.2,31.17,31.17,60094.0,26.0035,26.0202,25.9951,25.9951,60094.0
2016-11-03 13:55:00,31.18,31.2,31.16,31.16,68117.0,26.0035,26.0202,25.9868,25.9868,68117.0
2016-11-03 14:00:00,31.16,31.19,31.15,31.19,48480.0,25.9868,26.0118,25.9785,26.0118,48480.0
2016-11-03 14:05:00,31.19,31.25,31.18,31.25,58964.0,26.0118,26.0619,26.0035,26.0619,58964.0
2016-11-03 14:10:00,31.25,31.27,31.22,31.24,74400.0,26.0619,26.0785,26.0368,26.0535,74400.0
2016-11-03 14:15:00,31.24,31.24,31.18,31.2,63814.0,26.0535,26.0535,26.0035,26.0202,63814.0
2016-11-03 14:20:00,31.2,31.2,31.16,31.19,63669.0,26.0202,26.0202,25.9868,26.0118,63669.0
2016-11-03 14:25:00,31.19,31.19,31.15,31.18,64418.0,26.0118,26.0118,25.9785,26.0035,64418.0
2016-11-03 14:30:00,31.17,31.18,31.15,31.15,58979.0,25.9951,26.0035,25.9785,25.9785,58979.0
2016-11-03 14:35:00,31.15,31.16,31.11,31.13,80364.0,25.9785,25.9868,25.9451,25.9618,80364.0
2016-11-03 14:40:00,31.13,31.14,31.11,31.13,76713.0,25.9618,25.9701,25.9451,25.9618,76713.0
2016-11-03 14:45:00,31.12,31.13,31.1,31.12,64986.0,25.9534,25.9618,25.9368,25.9534,64986.0
2016-11-03 14:50:00,31.13,31.13,31.08,31.09,54646.0,25.9618,25.9618,25.9201,25.9284,54646.0
2016-11-03 14:55:00,31.1,31.13,31.06,31.08,72036.0,25.9368,25.9618,25.9034,25.9201,72036.0
2016-11-03 15:00:00,31.08,31.09,31.05,31.05,35535.0,25.9201,25.9284,25.8951,25.8951,35535.0
2016-11-03 15:05:00,31.05,31.06,31.03,31.05,128490.0,25.8951,25.9034,25.8784,25.8951,128490.0
2016-11-03 15:10:00,31.05,31.06,31.04,31.05,89476.0,25.8951,25.9034,25.8867,25.8951,89476.0
2016-11-03 15:15:00,31.05,31.06,31.03,31.04,112815.0,25.8951,25.9034,25.8784,25.8867,112815.0
2016-11-03 15:20:00,31.03,31.04,31.01,31.03,61520.0,25.8784,25.8867,25.8617,25.8784,61520.0
2016-11-03 15:25:00,31.03,31.03,30.95,30.97,126302.0,25.8784,25.8784,25.8117,25.8284,126302.0
2016-11-03 15:30:00,30.96,31.02,30.95,30.98,211059.0,25.82,25.87,25.8117,25.8367,211059.0
2016-11-03 15:35:00,30.99,31.01,30.97,30.99,293955.0,25.845,25.8617,25.8284,25.845,293955.0
2016-11-03 15:40:00,30.98,30.99,30.94,30.96,195666.0,25.8367,25.845,25.8033,25.82,195666.0
2016-11-03 15:45:00,30.95,30.98,30.93,30.96,266102.0,25.8117,25.8367,25.795,25.82,266102.0
2016-11-03 15:50:00,30.96,30.98,30.94,30.98,196604.0,25.82,25.8367,25.8033,25.8367,196604.0
2016-11-03 15:55:00,30.98,31.02,30.97,31.01,363174.0,25.8367,25.87,25.8284,25.8617,363174.0
2016-11-04 09:30:00,30.96,31.3,30.9,31.27,231320.0,25.82,26.1036,25.77,26.0785,231320.0
2016-11-04 09:35:00,31.26,31.31,31.2,31.22,112499.0,26.0702,26.1119,26.0202,26.0368,112499.0
2016-11-04 09:40:00,31.21,31.24,30.99,30.99,96811.0,26.0285,26.0535,25.845,25.845,96811.0
2016-11-04 09:45:00,30.99,31.02,30.93,30.95,68638.0,25.845,25.87,25.795,25.8117,68638.0
2016-11-04 09:50:00,30.95,31.05,30.94,31.03,61143.0,25.8117,25.8951,25.8033,25.8784,61143.0
2016-11-04 09:55:00,31.02,31.05,30.99,31.02,55611.0,25.87,25.8951,25.845,25.87,55611.0
2016-11-04 10:00:00,31.02,31.14,31.01,31.12,70963.0,25.87,25.9701,25.8617,25.9534,70963.0
2016-11-04 10:05:00,31.12,31.12,31.04,31.04,57936.0,25.9534,25.9534,25.8867,25.8867,57936.0
2016-11-04 10:10:00,31.04,31.05,31.0,31.02,59067.0,25.8867,25.8951,25.8534,25.87,59067.0
2016-11-04 10:15:00,31.02,31.02,30.94,30.99,72226.0,25.87,25.87,25.8033,25.845,72226.0
2016-11-04 10:20:00,30.99,31.01,30.93,30.97,76444.0,25.845,25.8617,25.795,25.8284,76444.0
2016-11-04 10:25:00,30.97,31.0,30.94,30.98,67341.0,25.8284,25.8534,25.8033,25.8367,67341.0
2016-11-04 10:30:00,30.98,30.98,30.93,30.95,54769.0,25.8367,25.8367,25.795,25.8117,54769.0
2016-11-04 10:35:00,30.95,31.0,30.92,30.99,68138.0,25.8117,25.8534,25.7867,25.845,68138.0
2016-11-04 10:40:00,30.99,31.03,30.94,30.94,42608.0,25.845,25.8784,25.8033,25.8033,42608.0
2016-11-04 10:45:00,30.94,30.94,30.87,30.92,64118.0,25.8033,25.8033,25.745,25.7867,64118.0
2016-11-04 10:50:00,30.93,30.96,30.89,30.92,49175.0,25.795,25.82,25.7616,25.7867,49175.0
2016-11-04 10:55:00,30.92,30.93,30.85,30.86,80514.0,25.7867,25.795,25.7283,25.7366,80514.0
2016-11-04 11:00:00,30.86,30.9,30.84,30.87,70892.0,25.7366,25.77,25.7199,25.745,70892.0
2016-11-04 11:05:00,30.87,30.87,30.84,30.85,70110.0,25.745,25.745,25.7199,25.7283,70110.0
2016-11-04 11:10:00,30.85,30.87,30.8,30.86,75074.0,25.7283,25.745,25.6866,25.7366,75074.0
2016-11-04 11:15:00,30.86,30.88,30.78,30.79,46502.0,25.7366,25.7533,25.6699,25.6782,46502.0
2016-11-04 11:20:00,30.79,30.82,30.78,30.82,63662.0,25.6782,25.7033,25.6699,25.7033,63662.0
2016-11-04 11:25:00,30.82,30.84,30.8,30.82,85735.0,25.7033,25.7199,25.6866,25.7033,85735.0
2016-11-04 11:30:00,30.82,30.84,30.8,30.83,68314.0,25.7033,25.7199,25.6866,25.7116,68314.0
2016-11-04 11:35:00,30.82,30.84,30.78,30.79,62032.0,25.7033,25.7199,25.6699,25.6782,62032.0
2016-11-04 11:40:00,30.79,30.82,30.77,30.81,71580.0,25.6782,25.7033,25.6616,25.6949,71580.0
2016-11-04 11:45:00,30.81,30.82,30.77,30.78,74076.0,25.6949,25.7033,25.6616,25.6699,74076.0
2016-11-04 11:50:00,30.79,30.79,30.74,30.77,81734.0,25.6782,25.6782,25.6365,25.6616,81734.0
2016-11-04 11:55:00,30.77,30.79,30.74,30.78,74201.0,25.6616,25.6782,25.6365,25.6699,74201.0
2016-11-04 12:00:00,30.78,30.82,30.77,30.81,72931.0,25.6699,25.7033,25.6616,25.6949,72931.0
2016-11-04 12:05:00,30.81,30.85,30.8,30.85,48129.0,25.6949,25.7283,25.6866,25.7283,48129.0
2016-11-04 12:10:00,30.84,30.92,30.84,30.9,98308.0,25.7199,25.7867,25.7199,25.77,98308.0
2016-11-04 12:15:00,30.9,30.95,30.89,30.94,94973.0,25.77,25.8117,25.7616,25.8033,94973.0
2016-11-04 12:20:00,30.94,31.49,30.92,31.4,867506.0,25.8033,26.262,25.7867,26.187,867506.0
2016-11-04 12:25:00,31.41,31.53,31.24,31.29,383837.0,26.1953,26.2954,26.0535,26.0952,383837.0
2016-11-04 12:30:00,31.29,31.32,31.17,31.18,107026.0,26.0952,26.1202,25.9951,26.0035,107026.0
2016-11-04 12:35:00,31.18,31.26,31.17,31.19,113511.0,26.0035,26.0702,25.9951,26.0118,113511.0
2016-11-04 12:40:00,31.2,31.32,31.19,31.19,75883.0,26.0202,26.1202,26.0118,26.0118,75883.0
2016-11-04 12:45:00,31.2,31.22,31.09,31.11,103200.0,26.0202,26.0368,25.9284,25.9451,103200.0
2016-11-04 12:50:00,31.11,31.18,31.09,31.12,48754.0,25.9451,26.0035,25.9284,25.9534,48754.0
2016-11-04 12:55:00,31.13,31.17,31.09,31.16,51093.0,25.9618,25.9951,25.9284,25.9868,51093.0
2016-11-04 13:00:00,31.16,31.16,31.05,31.09,66294.0,25.9868,25.9868,25.8951,25.9284,66294.0
2016-11-04 13:05:00,31.09,31.09,31.02,31.06,74236.0,25.9284,25.9284,25.87,25.9034,74236.0
2016-11-04 13:10:00,31.07,31.12,31.04,31.07,37613.0,25.9117,25.9534,25.8867,25.9117,37613.0
2016-11-04 13:15:00,31.06,31.1,31.0,31.03,77286.0,25.9034,25.9368,25.8534,25.8784,77286.0
2016-11-04 13:20:00,31.03,31.07,31.01,31.03,41667.0,25.8784,25.9117,25.8617,25.8784,41667.0
2016-11-04 13:25:00,31.04,31.05,31.02,31.04,21080.0,25.8867,25.8951,25.87,25.8867,21080.0
2016-11-04 13:30:00,31.04,31.09,31.02,31.06,50855.0,25.8867,25.9284,25.87,25.9034,50855.0
2016-11-04 13:35:00,31.05,31.07,31.03,31.05,27986.0,25.8951,25.9117,25.8784,25.8951,27986.0
2016-11-04 13:40:00,31.05,31.08,31.04,31.06,26899.0,25.8951,25.9201,25.8867,25.9034,26899.0
2016-11-04 13:45:00,31.06,31.09,31.03,31.09,50103.0,25.9034,25.9284,25.8784,25.9284,50103.0
2016-11-04 13:50:00,31.09,31.09,31.05,31.05,25481.0,25.9284,25.9284,25.8951,25.8951,25481.0
2016-11-04 13:55:00,31.05,31.09,31.05,31.08,36971.0,25.8951,25.9284,25.8951,25.9201,36971.0
2016-11-04 14:00:00,31.07,31.13,31.05,31.12,33874.0,25.9117,25.9618,25.8951,25.9534,33874.0
2016-11-04 14:05:00,31.11,31.13,31.08,31.08,58826.0,25.9451,25.9618,25.9201,25.9201,58826.0
2016-11-04 14:10:00,31.08,31.09,31.04,31.06,35557.0,25.9201,25.9284,25.8867,25.9034,35557.0
2016-11-04 14:15:00,31.07,31.08,31.05,31.06,24495.0,25.9117,25.9201,25.8951,25.9034,24495.0
2016-11-04 14:20:00,31.05,31.08,31.04,31.06,40041.0,25.8951,25.9201,25.8867,25.9034,40041.0
2016-11-04 14:25:00,31.06,31.07,31.02,31.04,25821.0,25.9034,25.9117,25.87,25.8867,25821.0
2016-11-04 14:30:00,31.04,31.04,30.96,30.97,106567.0,25.8867,25.8867,25.82,25.8284,106567.0
2016-11-04 14:35:00,30.97,31.02,30.96,31.01,69576.0,25.8284,25.87,25.82,25.8617,69576.0
2016-11-04 14:40:00,31.0,31.02,30.98,30.99,51975.0,25.8534,25.87,25.8367,25.845,51975.0
2016-11-04 14:45:00,31.0,31.0,30.93,30.95,103891.0,25.8534,25.8534,25.795,25.8117,103891.0
2016-11-04 14:50:00,30.95,30.99,30.91,30.94,52250.0,25.8117,25.845,25.7783,25.8033,52250.0
2016-11-04 14:55:00,30.94,30.98,30.93,30.95,62036.0,25.8033,25.8367,25.795,25.8117,62036.0
2016-11-04 15:00:00,30.95,30.97,30.92,30.94,147117.0,25.8117,25.8284,25.7867,25.8033,147117.0
2016-11-04 15:05:00,30.94,30.95,30.89,30.9,112284.0,25.8033,25.8117,25.7616,25.77,112284.0
2016-11-04 15:10:00,30.91,30.91,30.86,30.86,94350.0,25.7783,25.7783,25.7366,25.7366,94350.0
2016-11-04 15:15:00,30.86,30.91,30.85,30.89,115832.0,25.7366,25.7783,25.7283,25.7616,115832.0
2016-11-04 15:20:00,30.88,30.92,30.86,30.92,149580.0,25.7533,25.7867,25.7366,25.7867,149580.0
2016-11-04 15:25:00,30.92,30.97,30.91,30.96,99749.0,25.7867,25.8284,25.7783,25.82,99749.0
2016-11-04 15:30:00,30.96,30.98,30.94,30.95,64883.0,25.82,25.8367,25.8033,25.8117,64883.0
2016-11-04 15:35:00,30.95,30.96,30.9,30.96,130629.0,25.8117,25.82,25.77,25.82,130629.0
2016-11-04 15:40:00,30.96,30.97,30.92,30.93,136608.0,25.82,25.8284,25.7867,25.795,136608.0
2016-11-04 15:45:00,30.92,30.93,30.88,30.9,146077.0,25.7867,25.795,25.7533,25.77,146077.0
2016-11-04 15:50:00,30.9,30.91,30.86,30.87,256859.0,25.77,25.7783,25.7366,25.745,256859.0
2016-11-04 15:55:00,30.88,30.93,30.86,30.92,275550.0,25.7533,25.795,25.7366,25.7867,275550.0
2016-11-07 09:30:00,31.19,31.26,31.1,31.12,150103.0,26.0118,26.0702,25.9368,25.9534,150103.0
2016-11-07 09:35:00,31.13,31.2,31.08,31.1,52849.0,25.9618,26.0202,25.9201,25.9368,52849.0
2016-11-07 09:40:00,31.09,31.15,31.09,31.11,40769.0,25.9284,25.9785,25.9284,25.9451,40769.0
2016-11-07 09:45:00,31.12,31.14,31.0,31.01,48869.0,25.9534,25.9701,25.8534,25.8617,48869.0
2016-11-07 09:50:00,31.01,31.08,30.99,31.04,42813.0,25.8617,25.9201,25.845,25.8867,42813.0
2016-11-07 09:55:00,31.05,31.1,31.03,31.08,53058.0,25.8951,25.9368,25.8784,25.9201,53058.0
2016-11-07 10:00:00,31.08,31.2,31.07,31.15,71144.0,25.9201,26.0202,25.9117,25.9785,71144.0
2016-11-07 10:05:00,31.16,31.27,31.15,31.24,118806.0,25.9868,26.0785,25.9785,26.0535,118806.0
2016-11-07 10:10:00,31.24,31.24,31.16,31.16,67126.0,26.0535,26.0535,25.9868,25.9868,67126.0
2016-11-07 10:15:00,31.17,31.26,31.15,31.25,43421.0,25.9951,26.0702,25.9785,26.0619,43421.0
2016-11-07 10:20:00,31.25,31.3,31.22,31.27,45774.0,26.0619,26.1036,26.0368,26.0785,45774.0
2016-11-07 10:25:00,31.27,31.28,31.2,31.21,53478.0,26.0785,26.0869,26.0202,26.0285,53478.0
2016-11-07 10:30:00,31.21,31.22,31.17,31.19,35885.0,26.0285,26.0368,25.9951,26.0118,35885.0
2016-11-07 10:35:00,31.19,31.21,31.17,31.2,29268.0,26.0118,26.0285,25.9951,26.0202,29268.0
2016-11-07 10:40:00,31.19,31.21,31.16,31.19,45892.0,26.0118,26.0285,25.9868,26.0118,45892.0
2016-11-07 10:45:00,31.19,31.27,31.18,31.27,37274.0,26.0118,26.0785,26.0035,26.0785,37274.0
2016-11-07 10:50:00,31.26,31.29,31.25,31.25,29687.0,26.0702,26.0952,26.0619,26.0619,29687.0
2016-11-07 10:55:00,31.26,31.33,31.23,31.31,38785.0,26.0702,26.1286,26.0452,26.1119,38785.0
2016-11-07 11:00:00,31.32,31.36,31.29,31.36,51629.0,26.1202,26.1536,26.0952,26.1536,51629.0
2016-11-07 11:05:00,31.36,31.43,31.32,31.41,59297.0,26.1536,26.212,26.1202,26.1953,59297.0
2016-11-07 11:10:00,31.41,31.43,31.35,31.37,64028.0,26.1953,26.212,26.1453,26.1619,64028.0
2016-11-07 11:15:00,31.36,31.39,31.31,31.32,47436.0,26.1536,26.1786,26.1119,26.1202,47436.0
2016-11-07 11:20:00,31.32,31.34,31.28,31.33,59708.0,26.1202,26.1369,26.0869,26.1286,59708.0
2016-11-07 11:25:00,31.33,31.34,31.29,31.3,66906.0,26.1286,26.1369,26.0952,26.1036,66906.0
2016-11-07 11:30:00,31.3,31.31,31.23,31.24,53112.0,26.1036,26.1119,26.0452,26.0535,53112.0
2016-11-07 11:35:00,31.24,31.29,31.21,31.29,50962.0,26.0535,26.0952,26.0285,26.0952,50962.0
2016-11-07 11:40:00,31.3,31.3,31.25,31.29,32256.0,26.1036,26.1036,26.0619,26.0952,32256.0
2016-11-07 11:45:00,31.28,31.3,31.25,31.27,47118.0,26.0869,26.1036,26.0619,26.0785,47118.0
2016-11-07 11:50:00,31.27,31.3,31.26,31.3,26612.0,26.0785,26.1036,26.0702,26.1036,26612.0
2016-11-07 11:55:00,31.29,31.29,31.22,31.25,89479.0,26.0952,26.0952,26.0368,26.0619,89479.0
2016-11-07 12:00:00,31.25,31.3,31.24,31.3,87314.0,26.0619,26.1036,26.0535,26.1036,87314.0
2016-11-07 12:05:00,31.3,31.35,31.3,31.34,63928.0,26.1036,26.1453,26.1036,26.1369,63928.0
2016-11-07 12:10:00,31.34,31.36,31.31,31.35,20476.0,26.1369,26.1536,26.1119,26.1453,20476.0
2016-11-07 12:15:00,31.35,31.37,31.34,31.34,37361.0,26.1453,26.1619,26.1369,26.1369,37361.0
2016-11-07 12:20:00,31.34,31.35,31.3,31.31,35465.0,26.1369,26.1453,26.1036,26.1119,35465.0
2016-11-07 12:25:00,31.31,31.35,31.31,31.33,23812.0,26.1119,26.1453,26.1119,26.1286,23812.0
2016-11-07 12:30:00,31.33,31.34,31.3,31.32,81542.0,26.1286,26.1369,26.1036,26.1202,81542.0
2016-11-07 12:35:00,31.32,31.34,31.29,31.3,27982.0,26.1202,26.1369,26.0952,26.1036,27982.0
2016-11-07 12:40:00,31.29,31.3,31.26,31.27,36526.0,26.0952,26.1036,26.0702,26.0785,36526.0
2016-11-07 12:45:00,31.27,31.27,31.22,31.23,70141.0,26.0785,26.0785,26.0368,26.0452,70141.0
2016-11-07 12:50:00,31.24,31.24,31.23,31.23,12325.0,26.0535,26.0535,26.0452,26.0452,12325.0
2016-11-07 12:55:00,31.24,31.25,31.21,31.23,44798.0,26.0535,26.0619,26.0285,26.0452,44798.0
2016-11-07 13:00:00,31.23,31.24,31.21,31.24,50025.0,26.0452,26.0535,26.0285,26.0535,50025.0
2016-11-07 13:05:00,31.24,31.26,31.23,31.25,20470.0,26.0535,26.0702,26.0452,26.0619,20470.0
2016-11-07 13:10:00,31.26,31.26,31.22,31.25,36887.0,26.0702,26.0702,26.0368,26.0619,36887.0
2016-11-07 13:15:00,31.25,31.25,31.23,31.25,52214.0,26.0619,26.0619,26.0452,26.0619,52214.0
2016-11-07 13:20:00,31.24,31.32,31.23,31.32,43331.0,26.0535,26.1202,26.0452,26.1202,43331.0
2016-11-07 13:25:00,31.32,31.32,31.26,31.27,28421.0,26.1202,26.1202,26.0702,26.0785,28421.0
2016-11-07 13:30:00,31.27,31.3,31.26,31.28,37383.0,26.0785,26.1036,26.0702,26.0869,37383.0
2016-11-07 13:35:00,31.28,31.29,31.26,31.26,54282.0,26.0869,26.0952,26.0702,26.0702,54282.0
2016-11-07 13:40:00,31.26,31.26,31.22,31.22,35459.0,26.0702,26.0702,26.0368,26.0368,35459.0
2016-11-07 13:45:00,31.23,31.27,31.22,31.27,21382.0,26.0452,26.0785,26.0368,26.0785,21382.0
2016-11-07 13:50:00,31.27,31.27,31.26,31.27,12129.0,26.0785,26.0785,26.0702,26.0785,12129.0
2016-11-07 13:55:00,31.27,31.27,31.25,31.27,25453.0,26.0785,26.0785,26.0619,26.0785,25453.0
2016-11-07 14:00:00,31.26,31.28,31.25,31.27,36433.0,26.0702,26.0869,26.0619,26.0785,36433.0
2016-11-07 14:05:00,31.27,31.27,31.26,31.27,16264.0,26.0785,26.0785,26.0702,26.0785,16264.0
2016-11-07 14:10:00,31.27,31.28,31.24,31.25,76801.0,26.0785,26.0869,26.0535,26.0619,76801.0
2016-11-07 14:15:00,31.25,31.29,31.25,31.28,36448.0,26.0619,26.0952,26.0619,26.0869,36448.0
2016-11-07 14:20:00,31.27,31.29,31.25,31.25,28392.0,26.0785,26.0952,26.0619,26.0619,28392.0
2016-11-07 14:25:00,31.26,31.3,31.25,31.27,66985.0,26.0702,26.1036,26.0619,26.0785,66985.0
2016-11-07 14:30:00,31.27,31.31,31.27,31.28,28583.0,26.0785,26.1119,26.0785,26.0869,28583.0
2016-11-07 14:35:00,31.28,31.31,31.27,31.28,34821.0,26.0869,26.1119,26.0785,26.0869,34821.0
2016-11-07 14:40:00,31.28,31.29,31.26,31.28,61647.0,26.0869,26.0952,26.0702,26.0869,61647.0
2016-11-07 14:45:00,31.28,31.29,31.24,31.26,39143.0,26.0869,26.0952,26.0535,26.0702,39143.0
2016-11-07 14:50:00,31.25,31.33,31.25,31.31,53715.0,26.0619,26.1286,26.0619,26.1119,53715.0
2016-11-07 14:55:00,31.32,31.34,31.3,31.31,33671.0,26.1202,26.1369,26.1036,26.1119,33671.0
2016-11-07 15:00:00,31.31,31.31,31.27,31.29,67261.0,26.1119,26.1119,26.0785,26.0952,67261.0
2016-11-07 15:05:00,31.29,31.3,31.27,31.3,49929.0,26.0952,26.1036,26.0785,26.1036,49929.0
2016-11-07 15:10:00,31.29,31.31,31.27,31.28,35181.0,26.0952,26.1119,26.0785,26.0869,35181.0
2016-11-07 15:15:00,31.28,31.28,31.24,31.26,74485.0,26.0869,26.0869,26.0535,26.0702,74485.0
2016-11-07 15:20:00,31.27,31.29,31.25,31.27,44612.0,26.0785,26.0952,26.0619,26.0785,44612.0
2016-11-07 15:25:00,31.27,31.28,31.24,31.25,70150.0,26.0785,26.0869,26.0535,26.0619,70150.0
2016-11-07 15:30:00,31.25,31.28,31.21,31.28,217447.0,26.0619,26.0869,26.0285,26.0869,217447.0
2016-11-07 15:35:00,31.27,31.28,31.22,31.23,213440.0,26.0785,26.0869,26.0368,26.0452,213440.0
2016-11-07 15:40:00,31.24,31.26,31.18,31.19,90698.0,26.0535,26.0702,26.0035,26.0118,90698.0
2016-11-07 15:45:00,31.19,31.27,31.18,31.26,119698.0,26.0118,26.0785,26.0035,26.0702,119698.0
2016-11-07 15:50:00,31.26,31.27,31.24,31.25,97270.0,26.0702,26.0785,26.0535,26.0619,97270.0
2016-11-07 15:55:00,31.25,31.25,31.22,31.23,254681.0,26.0619,26.0619,26.0368,26.0452,254681.0
2016-11-08 09:30:00,31.15,31.22,31.09,31.1,181613.0,25.9785,26.0368,25.9284,25.9368,181613.0
2016-11-08 09:35:00,31.11,31.13,30.98,31.07,177263.0,25.9451,25.9618,25.8367,25.9117,177263.0
2016-11-08 09:40:00,31.07,31.14,31.01,31.11,144954.0,25.9117,25.9701,25.8617,25.9451,144954.0
2016-11-08 09:45:00,31.11,31.12,30.96,31.0,110871.0,25.9451,25.9534,25.82,25.8534,110871.0
2016-11-08 09:50:00,31.01,31.09,30.99,30.99,72217.0,25.8617,25.9284,25.845,25.845,72217.0
2016-11-08 09:55:00,30.99,31.02,30.93,31.01,41462.0,25.845,25.87,25.795,25.8617,41462.0
2016-11-08 10:00:00,31.01,31.01,30.91,30.93,57311.0,25.8617,25.8617,25.7783,25.795,57311.0
2016-11-08 10:05:00,30.94,30.98,30.92,30.94,47437.0,25.8033,25.8367,25.7867,25.8033,47437.0
2016-11-08 10:10:00,30.94,30.96,30.84,30.86,193491.0,25.8033,25.82,25.7199,25.7366,193491.0
2016-11-08 10:15:00,30.87,30.96,30.81,30.81,103320.0,25.745,25.82,25.6949,25.6949,103320.0
2016-11-08 10:20:00,30.8,30.85,30.8,30.83,48997.0,25.6866,25.7283,25.6866,25.7116,48997.0
2016-11-08 10:25:00,30.83,30.84,30.72,30.74,120980.0,25.7116,25.7199,25.6199,25.6365,120980.0
2016-11-08 10:30:00,30.73,30.75,30.72,30.72,71293.0,25.6282,25.6449,25.6199,25.6199,71293.0
2016-11-08 10:35:00,30.72,30.73,30.67,30.71,91985.0,25.6199,25.6282,25.5782,25.6115,91985.0
2016-11-08 10:40:00,30.7,30.75,30.7,30.7,41860.0,25.6032,25.6449,25.6032,25.6032,41860.0
2016-11-08 10:45:00,30.7,30.7,30.65,30.65,54887.0,25.6032,25.6032,25.5615,25.5615,54887.0
2016-11-08 10:50:00,30.65,30.69,30.63,30.63,44103.0,25.5615,25.5948,25.5448,25.5448,44103.0
2016-11-08 10:55:00,30.63,30.65,30.6,30.64,100671.0,25.5448,25.5615,25.5198,25.5531,100671.0
2016-11-08 11:00:00,30.64,30.69,30.63,30.65,64007.0,25.5531,25.5948,25.5448,25.5615,64007.0
2016-11-08 11:05:00,30.65,30.68,30.64,30.64,56804.0,25.5615,25.5865,25.5531,25.5531,56804.0
2016-11-08 11:10:00,30.65,30.67,30.64,30.65,124063.0,25.5615,25.5782,25.5531,25.5615,124063.0
2016-11-08 11:15:00,30.65,30.73,30.64,30.72,75074.0,25.5615,25.6282,25.5531,25.6199,75074.0
2016-11-08 11:20:00,30.73,30.75,30.7,30.71,82662.0,25.6282,25.6449,25.6032,25.6115,82662.0
2016-11-08 11:25:00,30.71,30.75,30.71,30.73,57899.0,25.6115,25.6449,25.6115,25.6282,57899.0
2016-11-08 11:30:00,30.73,30.78,30.7,30.77,60430.0,25.6282,25.6699,25.6032,25.6616,60430.0
2016-11-08 11:35:00,30.77,30.79,30.73,30.79,48275.0,25.6616,25.6782,25.6282,25.6782,48275.0
2016-11-08 11:40:00,30.78,30.85,30.77,30.82,52608.0,25.6699,25.7283,25.6616,25.7033,52608.0
2016-11-08 11:45:00,30.82,30.83,30.8,30.82,68911.0,25.7033,25.7116,25.6866,25.7033,68911.0
2016-11-08 11:50:00,30.82,30.82,30.77,30.79,84065.0,25.7033,25.7033,25.6616,25.6782,84065.0
2016-11-08 11:55:00,30.79,30.83,30.78,30.83,58497.0,25.6782,25.7116,25.6699,25.7116,58497.0
2016-11-08 12:00:00,30.83,30.85,30.81,30.83,73152.0,25.7116,25.7283,25.6949,25.7116,73152.0
2016-11-08 12:05:00,30.83,30.92,30.82,30.92,195554.0,25.7116,25.7867,25.7033,25.7867,195554.0
2016-11-08 12:10:00,30.92,31.0,30.91,30.96,127972.0,25.7867,25.8534,25.7783,25.82,127972.0
2016-11-08 12:15:00,30.96,30.98,30.92,30.96,161626.0,25.82,25.8367,25.7867,25.82,161626.0
2016-11-08 12:20:00,30.96,30.98,30.94,30.98,42420.0,25.82,25.8367,25.8033,25.8367,42420.0
2016-11-08 12:25:00,30.98,30.99,30.95,30.97,63522.0,25.8367,25.845,25.8117,25.8284,63522.0
2016-11-08 12:30:00,30.98,31.0,30.94,30.94,58713.0,25.8367,25.8534,25.8033,25.8033,58713.0
2016-11-08 12:35:00,30.94,30.96,30.94,30.95,46189.0,25.8033,25.82,25.8033,25.8117,46189.0
2016-11-08 12:40:00,30.95,30.95,30.93,30.95,43839.0,25.8117,25.8117,25.795,25.8117,43839.0
2016-11-08 12:45:00,30.95,30.95,30.92,30.93,49861.0,25.8117,25.8117,25.7867,25.795,49861.0
2016-11-08 12:50:00,30.92,30.98,30.92,30.98,84496.0,25.7867,25.8367,25.7867,25.8367,84496.0
2016-11-08 12:55:00,30.99,31.04,30.98,31.03,40725.0,25.845,25.8867,25.8367,25.8784,40725.0
2016-11-08 13:00:00,31.02,31.03,31.0,31.01,25545.0,25.87,25.8784,25.8534,25.8617,25545.0
2016-11-08 13:05:00,31.02,31.02,30.92,30.92,51453.0,25.87,25.87,25.7867,25.7867,51453.0
2016-11-08 13:10:00,30.92,30.94,30.91,30.92,34901.0,25.7867,25.8033,25.7783,25.7867,34901.0
2016-11-08 13:15:00,30.92,30.92,30.84,30.86,71204.0,25.7867,25.7867,25.7199,25.7366,71204.0
2016-11-08 13:20:00,30.86,30.87,30.82,30.82,210117.0,25.7366,25.745,25.7033,25.7033,210117.0
2016-11-08 13:25:00,30.83,30.88,30.82,30.84,75508.0,25.7116,25.7533,25.7033,25.7199,75508.0
2016-11-08 13:30:00,30.83,30.88,30.81,30.86,42802.0,25.7116,25.7533,25.6949,25.7366,42802.0
2016-11-08 13:35:00,30.86,30.9,30.85,30.9,81901.0,25.7366,25.77,25.7283,25.77,81901.0
2016-11-08 13:40:00,30.91,30.91,30.88,30.89,19916.0,25.7783,25.7783,25.7533,25.7616,19916.0
2016-11-08 13:45:00,30.89,30.93,30.88,30.92,27715.0,25.7616,25.795,25.7533,25.7867,27715.0
2016-11-08 13:50:00,30.92,30.93,30.88,30.89,73787.0,25.7867,25.795,25.7533,25.7616,73787.0
2016-11-08 13:55:00,30.89,30.89,30.86,30.88,43412.0,25.7616,25.7616,25.7366,25.7533,43412.0
2016-11-08 14:00:00,30.88,30.93,30.87,30.91,25266.0,25.7533,25.795,25.745,25.7783,25266.0
2016-11-08 14:05:00,30.9,30.94,30.89,30.94,26505.0,25.77,25.8033,25.7616,25.8033,26505.0
2016-11-08 14:10:00,30.94,30.95,30.91,30.91,38171.0,25.8033,25.8117,25.7783,25.7783,38171.0
2016-11-08 14:15:00,30.91,30.93,30.87,30.92,49595.0,25.7783,25.795,25.745,25.7867,49595.0
2016-11-08 14:20:00,30.91,30.93,30.88,30.89,77127.0,25.7783,25.795,25.7533,25.7616,77127.0
2016-11-08 14:25:00,30.89,30.91,30.88,30.89,43553.0,25.7616,25.7783,25.7533,25.7616,43553.0
2016-11-08 14:30:00,30.89,30.91,30.88,30.89,60364.0,25.7616,25.7783,25.7533,25.7616,60364.0
2016-11-08 14:35:00,30.88,30.89,30.84,30.84,49535.0,25.7533,25.7616,25.7199,25.7199,49535.0
2016-11-08 14:40:00,30.85,30.86,30.78,30.79,80677.0,25.7283,25.7366,25.6699,25.6782,80677.0
2016-11-08 14:45:00,30.8,30.85,30.78,30.85,39349.0,25.6866,25.7283,25.6699,25.7283,39349.0
2016-11-08 14:50:00,30.84,30.9,30.83,30.86,79322.0,25.7199,25.77,25.7116,25.7366,79322.0
2016-11-08 14:55:00,30.87,30.95,30.86,30.92,90516.0,25.745,25.8117,25.7366,25.7867,90516.0
2016-11-08 15:00:00,30.93,30.95,30.92,30.94,30506.0,25.795,25.8117,25.7867,25.8033,30506.0
2016-11-08 15:05:00,30.95,30.97,30.93,30.96,59566.0,25.8117,25.8284,25.795,25.82,59566.0
2016-11-08 15:10:00,30.97,30.98,30.95,30.98,40279.0,25.8284,25.8367,25.8117,25.8367,40279.0
2016-11-08 15:15:00,30.98,31.02,30.97,31.02,214915.0,25.8367,25.87,25.8284,25.87,214915.0
2016-11-08 15:20:00,31.02,31.02,30.97,31.0,72328.0,25.87,25.87,25.8284,25.8534,72328.0
2016-11-08 15:25:00,31.0,31.02,30.99,31.0,40347.0,25.8534,25.87,25.845,25.8534,40347.0
2016-11-08 15:30:00,31.01,31.06,30.98,31.05,75307.0,25.8617,25.9034,25.8367,25.8951,75307.0
2016-11-08 15:35:00,31.04,31.06,31.0,31.02,75252.0,25.8867,25.9034,25.8534,25.87,75252.0
2016-11-08 15:40:00,31.02,31.03,31.01,31.02,47105.0,25.87,25.8784,25.8617,25.87,47105.0
2016-11-08 15:45:00,31.01,31.07,30.99,31.04,314553.0,25.8617,25.9117,25.845,25.8867,314553.0
2016-11-08 15:50:00,31.04,31.05,30.97,30.98,177644.0,25.8867,25.8951,25.8284,25.8367,177644.0
2016-11-08 15:55:00,30.98,30.98,30.9,30.91,538697.0,25.8367,25.8367,25.77,25.7783,538697.0
2016-11-09 09:30:00,30.53,32.0,30.44,31.59,682451.0,25.4614,26.6873,25.3863,26.3454,682451.0
2016-11-09 09:35:00,31.58,31.7,31.21,31.46,435004.0,26.3371,26.4372,26.0285,26.237,435004.0
2016-11-09 09:40:00,31.44,31.57,31.33,31.39,254017.0,26.2203,26.3287,26.1286,26.1786,254017.0
2016-11-09 09:45:00,31.39,31.55,31.39,31.54,270562.0,26.1786,26.3121,26.1786,26.3037,270562.0
2016-11-09 09:50:00,31.54,31.59,31.43,31.43,198764.0,26.3037,26.3454,26.212,26.212,198764.0
2016-11-09 09:55:00,31.44,31.45,31.32,31.32,150489.0,26.2203,26.2287,26.1202,26.1202,150489.0
2016-11-09 10:00:00,31.32,31.33,31.17,31.24,153007.0,26.1202,26.1286,25.9951,26.0535,153007.0
2016-11-09 10:05:00,31.24,31.37,31.24,31.27,152064.0,26.0535,26.1619,26.0535,26.0785,152064.0
2016-11-09 10:10:00,31.28,31.37,31.24,31.35,92542.0,26.0869,26.1619,26.0535,26.1453,92542.0
2016-11-09 10:15:00,31.35,31.41,31.34,31.38,165593.0,26.1453,26.1953,26.1369,26.1703,165593.0
2016-11-09 10:20:00,31.38,31.5,31.38,31.45,199200.0,26.1703,26.2704,26.1703,26.2287,199200.0
2016-11-09 10:25:00,31.44,31.52,31.43,31.47,182346.0,26.2203,26.287,26.212,26.2453,182346.0
2016-11-09 10:30:00,31.48,31.49,31.37,31.38,65585.0,26.2537,26.262,26.1619,26.1703,65585.0
2016-11-09 10:35:00,31.38,31.39,31.28,31.35,67071.0,26.1703,26.1786,26.0869,26.1453,67071.0
2016-11-09 10:40:00,31.35,31.39,31.29,31.36,75350.0,26.1453,26.1786,26.0952,26.1536,75350.0
2016-11-09 10:45:00,31.36,31.43,31.35,31.42,150504.0,26.1536,26.212,26.1453,26.2036,150504.0
2016-11-09 10:50:00,31.42,31.48,31.41,31.46,111617.0,26.2036,26.2537,26.1953,26.237,111617.0
2016-11-09 10:55:00,31.46,31.57,31.45,31.56,162689.0,26.237,26.3287,26.2287,26.3204,162689.0
2016-11-09 11:00:00,31.55,31.6,31.51,31.54,90217.0,26.3121,26.3538,26.2787,26.3037,90217.0
2016-11-09 11:05:00,31.53,31.55,31.5,31.53,101752.0,26.2954,26.3121,26.2704,26.2954,101752.0
2016-11-09 11:10:00,31.53,31.62,31.52,31.59,169155.0,26.2954,26.3704,26.287,26.3454,169155.0
2016-11-09 11:15:00,31.59,31.76,31.59,31.75,210889.0,26.3454,26.4872,26.3454,26.4789,210889.0
2016-11-09 11:20:00,31.75,31.84,31.72,31.81,218617.0,26.4789,26.5539,26.4538,26.5289,218617.0
2016-11-09 11:25:00,31.8,31.94,31.8,31.93,345520.0,26.5206,26.6373,26.5206,26.629,345520.0
2016-11-09 11:30:00,31.93,32.05,31.9,32.03,387414.0,26.629,26.729,26.604,26.7124,387414.0
2016-11-09 11:35:00,32.02,32.06,31.99,32.02,173982.0,26.704,26.7374,26.679,26.704,173982.0
2016-11-09 11:40:00,32.02,32.04,31.89,31.96,146596.0,26.704,26.7207,26.5956,26.654,146596.0
2016-11-09 11:45:00,31.96,32.02,31.92,31.99,57236.0,26.654,26.704,26.6206,26.679,57236.0
2016-11-09 11:50:00,32.0,32.01,31.95,32.0,155010.0,26.6873,26.6957,26.6457,26.6873,155010.0
2016-11-09 11:55:00,32.0,32.0,31.95,31.96,69496.0,26.6873,26.6873,26.6457,26.654,69496.0
2016-11-09 12:00:00,31.97,32.0,31.96,31.98,72110.0,26.6623,26.6873,26.654,26.6707,72110.0
2016-11-09 12:05:00,31.97,31.98,31.88,31.91,85032.0,26.6623,26.6707,26.5873,26.6123,85032.0
2016-11-09 12:10:00,31.92,31.98,31.88,31.98,103118.0,26.6206,26.6707,26.5873,26.6707,103118.0
2016-11-09 12:15:00,31.98,32.05,31.98,32.04,115107.0,26.6707,26.729,26.6707,26.7207,115107.0
2016-11-09 12:20:00,32.04,32.1,32.03,32.08,193437.0,26.7207,26.7707,26.7124,26.7541,193437.0
2016-11-09 12:25:00,32.08,32.1,32.05,32.07,104983.0,26.7541,26.7707,26.729,26.7457,104983.0
2016-11-09 12:30:00,32.07,32.16,32.06,32.12,199264.0,26.7457,26.8208,26.7374,26.7874,199264.0
2016-11-09 12:35:00,32.12,32.2,32.11,32.18,181760.0,26.7874,26.8541,26.7791,26.8375,181760.0
2016-11-09 12:40:00,32.19,32.2,32.13,32.16,103946.0,26.8458,26.8541,26.7958,26.8208,103946.0
2016-11-09 12:45:00,32.16,32.16,32.11,32.16,53884.0,26.8208,26.8208,26.7791,26.8208,53884.0
2016-11-09 12:50:00,32.15,32.16,32.07,32.12,97582.0,26.8124,26.8208,26.7457,26.7874,97582.0
2016-11-09 12:55:00,32.12,32.19,32.11,32.17,64866.0,26.7874,26.8458,26.7791,26.8291,64866.0
2016-11-09 13:00:00,32.17,32.2,32.15,32.2,75717.0,26.8291,26.8541,26.8124,26.8541,75717.0
2016-11-09 13:05:00,32.2,32.23,32.15,32.16,84774.0,26.8541,26.8792,26.8124,26.8208,84774.0
2016-11-09 13:10:00,32.16,32.23,32.14,32.2,44269.0,26.8208,26.8792,26.8041,26.8541,44269.0
2016-11-09 13:15:00,32.21,32.21,32.15,32.15,70800.0,26.8625,26.8625,26.8124,26.8124,70800.0
2016-11-09 13:20:00,32.15,32.16,32.04,32.07,114562.0,26.8124,26.8208,26.7207,26.7457,114562.0
2016-11-09 13:25:00,32.08,32.08,32.03,32.07,120465.0,26.7541,26.7541,26.7124,26.7457,120465.0
2016-11-09 13:30:00,32.07,32.19,32.07,32.17,98550.0,26.7457,26.8458,26.7457,26.8291,98550.0
2016-11-09 13:35:00,32.18,32.2,32.14,32.16,115819.0,26.8375,26.8541,26.8041,26.8208,115819.0
2016-11-09 13:40:00,32.16,32.28,32.16,32.27,96835.0,26.8208,26.9209,26.8208,26.9125,96835.0
2016-11-09 13:45:00,32.27,32.32,32.25,32.31,125076.0,26.9125,26.9542,26.8958,26.9459,125076.0
2016-11-09 13:50:00,32.31,32.37,32.27,32.34,90005.0,26.9459,26.9959,26.9125,26.9709,90005.0
2016-11-09 13:55:00,32.34,32.37,32.25,32.25,126161.0,26.9709,26.9959,26.8958,26.8958,126161.0
2016-11-09 14:00:00,32.25,32.36,32.25,32.3,122130.0,26.8958,26.9876,26.8958,26.9375,122130.0
2016-11-09 14:05:00,32.29,32.34,32.26,32.27,59551.0,26.9292,26.9709,26.9042,26.9125,59551.0
2016-11-09 14:10:00,32.27,32.32,32.25,32.27,87389.0,26.9125,26.9542,26.8958,26.9125,87389.0
2016-11-09 14:15:00,32.27,32.31,32.24,32.29,75593.0,26.9125,26.9459,26.8875,26.9292,75593.0
2016-11-09 14:20:00,32.29,32.31,32.27,32.28,141847.0,26.9292,26.9459,26.9125,26.9209,141847.0
2016-11-09 14:25:00,32.28,32.34,32.28,32.34,99326.0,26.9209,26.9709,26.9209,26.9709,99326.0
2016-11-09 14:30:00,32.34,32.36,32.29,32.3,106243.0,26.9709,26.9876,26.9292,26.9375,106243.0
2016-11-09 14:35:00,32.3,32.34,32.29,32.33,69453.0,26.9375,26.9709,26.9292,26.9626,69453.0
2016-11-09 14:40:00,32.34,32.36,32.29,32.33,93289.0,26.9709,26.9876,26.9292,26.9626,93289.0
2016-11-09 14:45:00,32.33,32.34,32.29,32.32,97208.0,26.9626,26.9709,26.9292,26.9542,97208.0
2016-11-09 14:50:00,32.32,32.34,32.27,32.33,110733.0,26.9542,26.9709,26.9125,26.9626,110733.0
2016-11-09 14:55:00,32.32,32.32,32.28,32.3,74631.0,26.9542,26.9542,26.9209,26.9375,74631.0
2016-11-09 15:00:00,32.3,32.35,32.3,32.33,86533.0,26.9375,26.9792,26.9375,26.9626,86533.0
2016-11-09 15:05:00,32.32,32.33,32.28,32.32,90154.0,26.9542,26.9626,26.9209,26.9542,90154.0
2016-11-09 15:10:00,32.32,32.37,32.32,32.37,65370.0,26.9542,26.9959,26.9542,26.9959,65370.0
2016-11-09 15:15:00,32.37,32.44,32.36,32.41,157918.0,26.9959,27.0543,26.9876,27.0293,157918.0
2016-11-09 15:20:00,32.41,32.45,32.4,32.45,100814.0,27.0293,27.0626,27.0209,27.0626,100814.0
2016-11-09 15:25:00,32.44,32.46,32.43,32.45,99408.0,27.0543,27.071,27.046,27.0626,99408.0
2016-11-09 15:30:00,32.45,32.45,32.35,32.38,163561.0,27.0626,27.0626,26.9792,27.0043,163561.0
2016-11-09 15:35:00,32.37,32.37,32.31,32.32,132672.0,26.9959,26.9959,26.9459,26.9542,132672.0
2016-11-09 15:40:00,32.31,32.34,32.31,32.34,174989.0,26.9459,26.9709,26.9459,26.9709,174989.0
2016-11-09 15:45:00,32.33,32.33,32.31,32.32,205965.0,26.9626,26.9626,26.9459,26.9542,205965.0
2016-11-09 15:50:00,32.33,32.34,32.32,32.34,249207.0,26.9626,26.9709,26.9542,26.9709,249207.0
2016-11-09 15:55:00,32.33,32.34,32.29,32.3,499278.0,26.9626,26.9709,26.9292,26.9375,499278.0
2016-11-10 09:30:00,32.19,32.39,32.13,32.31,239160.0,26.9438,27.1112,26.8936,27.0443,239160.0
2016-11-10 09:35:00,32.31,32.46,32.28,32.45,189349.0,27.0443,27.1698,27.0191,27.1614,189349.0
2016-11-10 09:40:00,32.44,32.62,32.4,32.61,362532.0,27.1531,27.3037,27.1196,27.2954,362532.0
2016-11-10 09:45:00,32.6,32.72,32.58,32.66,153546.0,27.287,27.3874,27.2703,27.3372,153546.0
2016-11-10 09:50:00,32.67,32.67,32.52,32.57,161151.0,27.3456,27.3456,27.22,27.2619,161151.0
2016-11-10 09:55:00,32.57,32.6,32.47,32.51,182528.0,27.2619,27.287,27.1782,27.2117,182528.0
2016-11-10 10:00:00,32.51,32.56,32.46,32.51,150354.0,27.2117,27.2535,27.1698,27.2117,150354.0
2016-11-10 10:05:00,32.5,32.51,32.4,32.43,150036.0,27.2033,27.2117,27.1196,27.1447,150036.0
2016-11-10 10:10:00,32.42,32.43,32.37,32.4,129220.0,27.1363,27.1447,27.0945,27.1196,129220.0
2016-11-10 10:15:00,32.39,32.46,32.37,32.38,126042.0,27.1112,27.1698,27.0945,27.1028,126042.0
2016-11-10 10:20:00,32.39,32.58,32.39,32.55,168728.0,27.1112,27.2703,27.1112,27.2451,168728.0
2016-11-10 10:25:00,32.54,32.56,32.44,32.54,168710.0,27.2368,27.2535,27.1531,27.2368,168710.0
2016-11-10 10:30:00,32.54,32.6,32.52,32.57,103055.0,27.2368,27.287,27.22,27.2619,103055.0
2016-11-10 10:35:00,32.57,32.6,32.54,32.56,162285.0,27.2619,27.287,27.2368,27.2535,162285.0
2016-11-10 10:40:00,32.56,32.74,32.56,32.73,121458.0,27.2535,27.4042,27.2535,27.3958,121458.0
2016-11-10 10:45:00,32.72,33.1,32.72,33.09,468248.0,27.3874,27.7055,27.3874,27.6971,468248.0
2016-11-10 10:50:00,33.09,33.1,32.91,32.91,131416.0,27.6971,27.7055,27.5465,27.5465,131416.0
2016-11-10 10:55:00,32.92,33.03,32.89,32.99,315328.0,27.5548,27.6469,27.5297,27.6134,315328.0
2016-11-10 11:00:00,32.99,33.1,32.98,33.09,372770.0,27.6134,27.7055,27.6051,27.6971,372770.0
2016-11-10 11:05:00,33.09,33.16,33.06,33.15,649490.0,27.6971,27.7557,27.672,27.7474,649490.0
2016-11-10 11:10:00,33.15,33.2,33.08,33.11,215612.0,27.7474,27.7892,27.6888,27.7139,215612.0
2016-11-10 11:15:00,33.12,33.18,33.07,33.18,141752.0,27.7222,27.7725,27.6804,27.7725,141752.0
2016-11-10 11:20:00,33.18,33.25,33.16,33.17,186040.0,27.7725,27.8311,27.7557,27.7641,186040.0
2016-11-10 11:25:00,33.17,33.2,33.1,33.2,103149.0,27.7641,27.7892,27.7055,27.7892,103149.0
2016-11-10 11:30:00,33.2,33.37,33.19,33.32,215928.0,27.7892,27.9315,27.7808,27.8897,215928.0
2016-11-10 11:35:00,33.33,33.33,33.25,33.29,181334.0,27.898,27.898,27.8311,27.8645,181334.0
2016-11-10 11:40:00,33.29,33.4,33.28,33.39,126298.0,27.8645,27.9566,27.8562,27.9482,126298.0
2016-11-10 11:45:00,33.4,33.44,33.38,33.43,328880.0,27.9566,27.9901,27.9399,27.9817,328880.0
2016-11-10 11:50:00,33.43,33.43,33.3,33.3,325621.0,27.9817,27.9817,27.8729,27.8729,325621.0
2016-11-10 11:55:00,33.3,33.31,33.24,33.24,89748.0,27.8729,27.8813,27.8227,27.8227,89748.0
2016-11-10 12:00:00,33.24,33.28,33.19,33.23,135576.0,27.8227,27.8562,27.7808,27.8143,135576.0
2016-11-10 12:05:00,33.23,33.26,33.06,33.06,144149.0,27.8143,27.8394,27.672,27.672,144149.0
2016-11-10 12:10:00,33.06,33.13,33.04,33.11,120789.0,27.672,27.7306,27.6553,27.7139,120789.0
2016-11-10 12:15:00,33.11,33.18,33.09,33.1,94740.0,27.7139,27.7725,27.6971,27.7055,94740.0
2016-11-10 12:20:00,33.1,33.11,33.03,33.03,80078.0,27.7055,27.7139,27.6469,27.6469,80078.0
2016-11-10 12:25:00,33.03,33.04,32.99,33.02,59100.0,27.6469,27.6553,27.6134,27.6385,59100.0
2016-11-10 12:30:00,33.02,33.03,32.93,32.95,59090.0,27.6385,27.6469,27.5632,27.58,59090.0
2016-11-10 12:35:00,32.96,32.98,32.91,32.96,81558.0,27.5883,27.6051,27.5465,27.5883,81558.0
2016-11-10 12:40:00,32.95,32.95,32.83,32.87,66668.0,27.58,27.58,27.4795,27.513,66668.0
2016-11-10 12:45:00,32.87,32.95,32.87,32.95,118755.0,27.513,27.58,27.513,27.58,118755.0
2016-11-10 12:50:00,32.95,33.08,32.94,33.06,121777.0,27.58,27.6888,27.5716,27.672,121777.0
2016-11-10 12:55:00,33.06,33.16,33.06,33.14,106885.0,27.672,27.7557,27.672,27.739,106885.0
2016-11-10 13:00:00,33.15,33.16,33.05,33.05,69349.0,27.7474,27.7557,27.6637,27.6637,69349.0
2016-11-10 13:05:00,33.06,33.13,33.05,33.12,54292.0,27.672,27.7306,27.6637,27.7222,54292.0
2016-11-10 13:10:00,33.12,33.14,33.09,33.12,262984.0,27.7222,27.739,27.6971,27.7222,262984.0
2016-11-10 13:15:00,33.12,33.19,33.11,33.16,66201.0,27.7222,27.7808,27.7139,27.7557,66201.0
2016-11-10 13:20:00,33.16,33.17,33.04,33.04,74537.0,27.7557,27.7641,27.6553,27.6553,74537.0
2016-11-10 13:25:00,33.03,33.04,32.99,33.0,51928.0,27.6469,27.6553,27.6134,27.6218,51928.0
2016-11-10 13:30:00,33.0,33.03,32.91,32.92,68393.0,27.6218,27.6469,27.5465,27.5548,68393.0
2016-11-10 13:35:00,32.91,32.96,32.89,32.89,93067.0,27.5465,27.5883,27.5297,27.5297,93067.0
2016-11-10 13:40:00,32.89,32.97,32.89,32.97,186958.0,27.5297,27.5967,27.5297,27.5967,186958.0
2016-11-10 13:45:00,32.98,33.09,32.97,33.09,81253.0,27.6051,27.6971,27.5967,27.6971,81253.0
2016-11-10 13:50:00,33.09,33.09,33.02,33.04,107959.0,27.6971,27.6971,27.6385,27.6553,107959.0
2016-11-10 13:55:00,33.04,33.05,32.98,33.04,194307.0,27.6553,27.6637,27.6051,27.6553,194307.0
2016-11-10 14:00:00,33.04,33.05,33.03,33.05,91688.0,27.6553,27.6637,27.6469,27.6637,91688.0
2016-11-10 14:05:00,33.05,33.11,32.98,32.98,120180.0,27.6637,27.7139,27.6051,27.6051,120180.0
2016-11-10 14:10:00,32.98,33.01,32.98,33.0,64907.0,27.6051,27.6302,27.6051,27.6218,64907.0
2016-11-10 14:15:00,33.0,33.0,32.9,32.93,136135.0,27.6218,27.6218,27.5381,27.5632,136135.0
2016-11-10 14:20:00,32.93,32.98,32.92,32.94,104990.0,27.5632,27.6051,27.5548,27.5716,104990.0
2016-11-10 14:25:00,32.94,32.95,32.92,32.94,62192.0,27.5716,27.58,27.5548,27.5716,62192.0
2016-11-10 14:30:00,32.94,33.01,32.93,32.95,163650.0,27.5716,27.6302,27.5632,27.58,163650.0
2016-11-10 14:35:00,32.95,33.0,32.91,32.98,56403.0,27.58,27.6218,27.5465,27.6051,56403.0
2016-11-10 14:40:00,32.98,32.99,32.97,32.98,86615.0,27.6051,27.6134,27.5967,27.6051,86615.0
2016-11-10 14:45:00,32.98,33.0,32.93,32.97,306970.0,27.6051,27.6218,27.5632,27.5967,306970.0
2016-11-10 14:50:00,32.96,32.98,32.93,32.95,109221.0,27.5883,27.6051,27.5632,27.58,109221.0
2016-11-10 14:55:00,32.95,32.96,32.89,32.95,157443.0,27.58,27.5883,27.5297,27.58,157443.0
2016-11-10 15:00:00,32.95,32.96,32.94,32.95,57980.0,27.58,27.5883,27.5716,27.58,57980.0
2016-11-10 15:05:00,32.95,32.95,32.92,32.94,192091.0,27.58,27.58,27.5548,27.5716,192091.0
2016-11-10 15:10:00,32.94,32.96,32.92,32.94,99169.0,27.5716,27.5883,27.5548,27.5716,99169.0
2016-11-10 15:15:00,32.95,32.95,32.92,32.95,113555.0,27.58,27.58,27.5548,27.58,113555.0
2016-11-10 15:20:00,32.94,32.95,32.89,32.9,140969.0,27.5716,27.58,27.5297,27.5381,140969.0
2016-11-10 15:25:00,32.9,32.94,32.88,32.94,139689.0,27.5381,27.5716,27.5214,27.5716,139689.0
2016-11-10 15:30:00,32.94,32.94,32.87,32.88,172215.0,27.5716,27.5716,27.513,27.5214,172215.0
2016-11-10 15:35:00,32.88,32.95,32.87,32.9,277036.0,27.5214,27.58,27.513,27.5381,277036.0
2016-11-10 15:40:00,32.89,32.9,32.86,32.86,120138.0,27.5297,27.5381,27.5046,27.5046,120138.0
2016-11-10 15:45:00,32.86,32.89,32.81,32.89,288677.0,27.5046,27.5297,27.4628,27.5297,288677.0
2016-11-10 15:50:00,32.89,32.91,32.82,32.84,385702.0,27.5297,27.5465,27.4711,27.4879,385702.0
2016-11-10 15:55:00,32.84,32.91,32.82,32.88,698563.0,27.4879,27.5465,27.4711,27.5214,698563.0
2016-11-11 09:30:00,32.9,32.9,32.57,32.6,182383.0,27.5381,27.5381,27.2619,27.287,182383.0
2016-11-11 09:35:00,32.59,32.79,32.59,32.77,124477.0,27.2786,27.446,27.2786,27.4293,124477.0
2016-11-11 09:40:00,32.77,32.79,32.65,32.78,95999.0,27.4293,27.446,27.3288,27.4377,95999.0
2016-11-11 09:45:00,32.77,32.8,32.74,32.79,107578.0,27.4293,27.4544,27.4042,27.446,107578.0
2016-11-11 09:50:00,32.8,32.94,32.79,32.92,137429.0,27.4544,27.5716,27.446,27.5548,137429.0
2016-11-11 09:55:00,32.93,33.02,32.9,33.02,112855.0,27.5632,27.6385,27.5381,27.6385,112855.0
2016-11-11 10:00:00,33.01,33.03,32.88,32.91,131271.0,27.6302,27.6469,27.5214,27.5465,131271.0
2016-11-11 10:05:00,32.91,32.97,32.84,32.84,91082.0,27.5465,27.5967,27.4879,27.4879,91082.0
2016-11-11 10:10:00,32.83,32.86,32.8,32.83,76896.0,27.4795,27.5046,27.4544,27.4795,76896.0
2016-11-11 10:15:00,32.83,32.84,32.77,32.79,133951.0,27.4795,27.4879,27.4293,27.446,133951.0
2016-11-11 10:20:00,32.78,32.83,32.78,32.82,117636.0,27.4377,27.4795,27.4377,27.4711,117636.0
2016-11-11 10:25:00,32.82,32.84,32.81,32.82,161875.0,27.4711,27.4879,27.4628,27.4711,161875.0
2016-11-11 10:30:00,32.82,32.89,32.8,32.89,112348.0,27.4711,27.5297,27.4544,27.5297,112348.0
2016-11-11 10:35:00,32.89,32.92,32.86,32.91,98495.0,27.5297,27.5548,27.5046,27.5465,98495.0
2016-11-11 10:40:00,32.91,33.04,32.9,33.04,124460.0,27.5465,27.6553,27.5381,27.6553,124460.0
2016-11-11 10:45:00,33.05,33.05,33.0,33.02,53747.0,27.6637,27.6637,27.6218,27.6385,53747.0
2016-11-11 10:50:00,33.02,33.09,33.0,33.08,121646.0,27.6385,27.6971,27.6218,27.6888,121646.0
2016-11-11 10:55:00,33.09,33.09,32.99,33.01,89192.0,27.6971,27.6971,27.6134,27.6302,89192.0
2016-11-11 11:00:00,33.01,33.01,32.94,32.95,66309.0,27.6302,27.6302,27.5716,27.58,66309.0
2016-11-11 11:05:00,32.95,32.98,32.93,32.98,47409.0,27.58,27.6051,27.5632,27.6051,47409.0
2016-11-11 11:10:00,32.98,32.99,32.96,32.97,130320.0,27.6051,27.6134,27.5883,27.5967,130320.0
2016-11-11 11:15:00,32.98,33.06,32.97,33.05,125430.0,27.6051,27.672,27.5967,27.6637,125430.0
2016-11-11 11:20:00,33.05,33.07,32.96,32.99,162378.0,27.6637,27.6804,27.5883,27.6134,162378.0
2016-11-11 11:25:00,32.99,33.04,32.95,33.04,102249.0,27.6134,27.6553,27.58,27.6553,102249.0
2016-11-11 11:30:00,33.04,33.13,33.03,33.09,148388.0,27.6553,27.7306,27.6469,27.6971,148388.0
2016-11-11 11:35:00,33.08,33.18,33.08,33.13,183838.0,27.6888,27.7725,27.6888,27.7306,183838.0
2016-11-11 11:40:00,33.13,33.14,33.07,33.08,90898.0,27.7306,27.739,27.6804,27.6888,90898.0
2016-11-11 11:45:00,33.08,33.1,33.04,33.07,59981.0,27.6888,27.7055,27.6553,27.6804,59981.0
2016-11-11 11:50:00,33.06,33.09,33.05,33.09,32377.0,27.672,27.6971,27.6637,27.6971,32377.0
2016-11-11 11:55:00,33.09,33.14,33.08,33.13,125412.0,27.6971,27.739,27.6888,27.7306,125412.0
2016-11-11 12:00:00,33.12,33.18,33.11,33.18,68710.0,27.7222,27.7725,27.7139,27.7725,68710.0
2016-11-11 12:05:00,33.18,33.33,33.17,33.27,355652.0,27.7725,27.898,27.7641,27.8478,355652.0
2016-11-11 12:10:00,33.27,33.3,33.26,33.27,153621.0,27.8478,27.8729,27.8394,27.8478,153621.0
2016-11-11 12:15:00,33.27,33.31,33.24,33.25,170199.0,27.8478,27.8813,27.8227,27.8311,170199.0
2016-11-11 12:20:00,33.25,33.36,33.24,33.27,334550.0,27.8311,27.9231,27.8227,27.8478,334550.0
2016-11-11 12:25:00,33.27,33.32,33.22,33.26,231053.0,27.8478,27.8897,27.8059,27.8394,231053.0
2016-11-11 12:30:00,33.26,33.28,33.15,33.15,73778.0,27.8394,27.8562,27.7474,27.7474,73778.0
2016-11-11 12:35:00,33.15,33.2,33.15,33.2,96800.0,27.7474,27.7892,27.7474,27.7892,96800.0
2016-11-11 12:40:00,33.2,33.23,33.19,33.22,105311.0,27.7892,27.8143,27.7808,27.8059,105311.0
2016-11-11 12:45:00,33.23,33.26,33.2,33.22,104878.0,27.8143,27.8394,27.7892,27.8059,104878.0
2016-11-11 12:50:00,33.22,33.23,33.16,33.2,90493.0,27.8059,27.8143,27.7557,27.7892,90493.0
2016-11-11 12:55:00,33.2,33.22,33.18,33.19,41318.0,27.7892,27.8059,27.7725,27.7808,41318.0
2016-11-11 13:00:00,33.19,33.28,33.18,33.27,144239.0,27.7808,27.8562,27.7725,27.8478,144239.0
2016-11-11 13:05:00,33.27,33.34,33.27,33.34,223413.0,27.8478,27.9064,27.8478,27.9064,223413.0
2016-11-11 13:10:00,33.34,33.36,33.33,33.36,50841.0,27.9064,27.9231,27.898,27.9231,50841.0
2016-11-11 13:15:00,33.36,33.38,33.32,33.34,68325.0,27.9231,27.9399,27.8897,27.9064,68325.0
2016-11-11 13:20:00,33.34,33.38,33.33,33.37,203340.0,27.9064,27.9399,27.898,27.9315,203340.0
2016-11-11 13:25:00,33.37,33.4,33.36,33.38,97084.0,27.9315,27.9566,27.9231,27.9399,97084.0
2016-11-11 13:30:00,33.39,33.41,33.37,33.41,119616.0,27.9482,27.965,27.9315,27.965,119616.0
2016-11-11 13:35:00,33.41,33.41,33.36,33.37,118408.0,27.965,27.965,27.9231,27.9315,118408.0
2016-11-11 13:40:00,33.36,33.4,33.35,33.38,97643.0,27.9231,27.9566,27.9148,27.9399,97643.0
2016-11-11 13:45:00,33.38,33.4,33.34,33.39,204897.0,27.9399,27.9566,27.9064,27.9482,204897.0
2016-11-11 13:50:00,33.4,33.46,33.38,33.45,206301.0,27.9566,28.0068,27.9399,27.9985,206301.0
2016-11-11 13:55:00,33.46,33.46,33.35,33.36,88287.0,28.0068,28.0068,27.9148,27.9231,88287.0
2016-11-11 14:00:00,33.36,33.39,33.33,33.39,81474.0,27.9231,27.9482,27.898,27.9482,81474.0
2016-11-11 14:05:00,33.38,33.4,33.35,33.36,39430.0,27.9399,27.9566,27.9148,27.9231,39430.0
2016-11-11 14:10:00,33.36,33.36,33.3,33.3,49041.0,27.9231,27.9231,27.8729,27.8729,49041.0
2016-11-11 14:15:00,33.31,33.36,33.3,33.36,61206.0,27.8813,27.9231,27.8729,27.9231,61206.0
2016-11-11 14:20:00,33.36,33.36,33.32,33.34,63116.0,27.9231,27.9231,27.8897,27.9064,63116.0
2016-11-11 14:25:00,33.34,33.34,33.32,33.34,165801.0,27.9064,27.9064,27.8897,27.9064,165801.0
2016-11-11 14:30:00,33.33,33.35,33.32,33.35,61724.0,27.898,27.9148,27.8897,27.9148,61724.0
2016-11-11 14:35:00,33.34,33.39,33.33,33.39,82784.0,27.9064,27.9482,27.898,27.9482,82784.0
2016-11-11 14:40:00,33.38,33.42,33.38,33.38,113048.0,27.9399,27.9734,27.9399,27.9399,113048.0
2016-11-11 14:45:00,33.38,33.4,33.36,33.39,61807.0,27.9399,27.9566,27.9231,27.9482,61807.0
2016-11-11 14:50:00,33.38,33.39,33.35,33.38,101916.0,27.9399,27.9482,27.9148,27.9399,101916.0
2016-11-11 14:55:00,33.37,33.38,33.32,33.34,106026.0,27.9315,27.9399,27.8897,27.9064,106026.0
2016-11-11 15:00:00,33.34,33.35,33.31,33.33,131001.0,27.9064,27.9148,27.8813,27.898,131001.0
2016-11-11 15:05:00,33.33,33.35,33.33,33.35,56447.0,27.898,27.9148,27.898,27.9148,56447.0
2016-11-11 15:10:00,33.34,33.41,33.34,33.4,117545.0,27.9064,27.965,27.9064,27.9566,117545.0
2016-11-11 15:15:00,33.41,33.41,33.35,33.38,143290.0,27.965,27.965,27.9148,27.9399,143290.0
2016-11-11 15:20:00,33.38,33.38,33.34,33.34,98381.0,27.9399,27.9399,27.9064,27.9064,98381.0
2016-11-11 15:25:00,33.34,33.44,33.32,33.4,302769.0,27.9064,27.9901,27.8897,27.9566,302769.0
2016-11-11 15:30:00,33.41,33.47,33.37,33.45,252117.0,27.965,28.0152,27.9315,27.9985,252117.0
2016-11-11 15:35:00,33.45,33.45,33.38,33.4,181598.0,27.9985,27.9985,27.9399,27.9566,181598.0
2016-11-11 15:40:00,33.39,33.48,33.38,33.48,214078.0,27.9482,28.0236,27.9399,28.0236,214078.0
2016-11-11 15:45:00,33.48,33.53,33.42,33.42,318454.0,28.0236,28.0654,27.9734,27.9734,318454.0
2016-11-11 15:50:00,33.43,33.54,33.42,33.53,310416.0,27.9817,28.0738,27.9734,28.0654,310416.0
2016-11-11 15:55:00,33.53,33.54,33.48,33.51,427878.0,28.0654,28.0738,28.0236,28.0487,427878.0
2016-11-14 09:30:00,33.55,34.2,33.55,34.14,444868.0,28.0822,28.6262,28.0822,28.576,444868.0
2016-11-14 09:35:00,34.14,34.22,34.1,34.19,181568.0,28.576,28.643,28.5425,28.6179,181568.0
2016-11-14 09:40:00,34.19,34.27,34.16,34.24,278635.0,28.6179,28.6848,28.5928,28.6597,278635.0
2016-11-14 09:45:00,34.24,34.33,34.21,34.27,251946.0,28.6597,28.735,28.6346,28.6848,251946.0
2016-11-14 09:50:00,34.27,34.47,34.26,34.42,370121.0,28.6848,28.8522,28.6765,28.8104,370121.0
2016-11-14 09:55:00,34.42,34.44,34.36,34.41,282976.0,28.8104,28.8271,28.7602,28.802,282976.0
2016-11-14 10:00:00,34.41,34.49,34.37,34.45,375726.0,28.802,28.869,28.7685,28.8355,375726.0
2016-11-14 10:05:00,34.45,34.71,34.45,34.71,163105.0,28.8355,29.0531,28.8355,29.0531,163105.0
2016-11-14 10:10:00,34.71,34.8,34.68,34.8,340168.0,29.0531,29.1284,29.028,29.1284,340168.0
2016-11-14 10:15:00,34.79,34.9,34.75,34.85,1426058.0,29.1201,29.2121,29.0866,29.1703,1426058.0
2016-11-14 10:20:00,34.86,34.95,34.85,34.92,418013.0,29.1787,29.254,29.1703,29.2289,418013.0
2016-11-14 10:25:00,34.91,34.92,34.65,34.67,198938.0,29.2205,29.2289,29.0029,29.0196,198938.0
2016-11-14 10:30:00,34.67,34.81,34.67,34.76,113836.0,29.0196,29.1368,29.0196,29.095,113836.0
2016-11-14 10:35:00,34.76,34.8,34.72,34.8,225764.0,29.095,29.1284,29.0615,29.1284,225764.0
2016-11-14 10:40:00,34.8,34.8,34.76,34.76,120949.0,29.1284,29.1284,29.095,29.095,120949.0
2016-11-14 10:45:00,34.75,34.8,34.74,34.78,63258.0,29.0866,29.1284,29.0782,29.1117,63258.0
2016-11-14 10:50:00,34.78,34.8,34.72,34.72,108593.0,29.1117,29.1284,29.0615,29.0615,108593.0
2016-11-14 10:55:00,34.72,34.72,34.58,34.66,143362.0,29.0615,29.0615,28.9443,29.0113,143362.0
2016-11-14 11:00:00,34.66,34.67,34.58,34.67,216884.0,29.0113,29.0196,28.9443,29.0196,216884.0
2016-11-14 11:05:00,34.66,34.68,34.65,34.66,188316.0,29.0113,29.028,29.0029,29.0113,188316.0
2016-11-14 11:10:00,34.66,34.81,34.66,34.81,222382.0,29.0113,29.1368,29.0113,29.1368,222382.0
2016-11-14 11:15:00,34.8,34.81,34.78,34.8,171019.0,29.1284,29.1368,29.1117,29.1284,171019.0
2016-11-14 11:20:00,34.8,34.81,34.79,34.8,146201.0,29.1284,29.1368,29.1201,29.1284,146201.0
2016-11-14 11:25:00,34.81,34.85,34.79,34.81,109812.0,29.1368,29.1703,29.1201,29.1368,109812.0
2016-11-14 11:30:00,34.81,34.81,34.73,34.74,311017.0,29.1368,29.1368,29.0699,29.0782,311017.0
2016-11-14 11:35:00,34.73,34.79,34.73,34.75,112512.0,29.0699,29.1201,29.0699,29.0866,112512.0
2016-11-14 11:40:00,34.75,34.77,34.72,34.77,207979.0,29.0866,29.1033,29.0615,29.1033,207979.0
2016-11-14 11:45:00,34.77,34.85,34.75,34.85,113814.0,29.1033,29.1703,29.0866,29.1703,113814.0
2016-11-14 11:50:00,34.84,34.89,34.8,34.82,244593.0,29.1619,29.2038,29.1284,29.1452,244593.0
2016-11-14 11:55:00,34.81,34.85,34.8,34.81,112308.0,29.1368,29.1703,29.1284,29.1368,112308.0
2016-11-14 12:00:00,34.81,34.87,34.79,34.81,245283.0,29.1368,29.187,29.1201,29.1368,245283.0
2016-11-14 12:05:00,34.81,34.81,34.65,34.66,167702.0,29.1368,29.1368,29.0029,29.0113,167702.0
2016-11-14 12:10:00,34.66,34.7,34.58,34.61,66060.0,29.0113,29.0447,28.9443,28.9694,66060.0
2016-11-14 12:15:00,34.61,34.61,34.51,34.56,66388.0,28.9694,28.9694,28.8857,28.9276,66388.0
2016-11-14 12:20:00,34.56,34.58,34.51,34.55,90880.0,28.9276,28.9443,28.8857,28.9192,90880.0
2016-11-14 12:25:00,34.55,34.65,34.51,34.62,83140.0,28.9192,29.0029,28.8857,28.9778,83140.0
2016-11-14 12:30:00,34.61,34.69,34.57,34.66,147508.0,28.9694,29.0364,28.9359,29.0113,147508.0
2016-11-14 12:35:00,34.66,34.76,34.6,34.75,174504.0,29.0113,29.095,28.961,29.0866,174504.0
2016-11-14 12:40:00,34.76,34.79,34.73,34.77,166785.0,29.095,29.1201,29.0699,29.1033,166785.0
2016-11-14 12:45:00,34.76,34.78,34.72,34.72,66682.0,29.095,29.1117,29.0615,29.0615,66682.0
2016-11-14 12:50:00,34.72,34.79,34.67,34.76,255641.0,29.0615,29.1201,29.0196,29.095,255641.0
2016-11-14 12:55:00,34.76,34.79,34.7,34.75,69644.0,29.095,29.1201,29.0447,29.0866,69644.0
2016-11-14 13:00:00,34.74,34.77,34.7,34.7,87077.0,29.0782,29.1033,29.0447,29.0447,87077.0
2016-11-14 13:05:00,34.71,34.73,34.7,34.71,60476.0,29.0531,29.0699,29.0447,29.0531,60476.0
2016-11-14 13:10:00,34.71,34.74,34.68,34.7,56685.0,29.0531,29.0782,29.028,29.0447,56685.0
2016-11-14 13:15:00,34.7,34.73,34.69,34.7,95479.0,29.0447,29.0699,29.0364,29.0447,95479.0
2016-11-14 13:20:00,34.7,34.74,34.7,34.72,90291.0,29.0447,29.0782,29.0447,29.0615,90291.0
2016-11-14 13:25:00,34.72,34.75,34.69,34.72,85525.0,29.0615,29.0866,29.0364,29.0615,85525.0
2016-11-14 13:30:00,34.72,34.76,34.66,34.69,112777.0,29.0615,29.095,29.0113,29.0364,112777.0
2016-11-14 13:35:00,34.68,34.71,34.68,34.7,76811.0,29.028,29.0531,29.028,29.0447,76811.0
2016-11-14 13:40:00,34.7,34.73,34.69,34.73,62543.0,29.0447,29.0699,29.0364,29.0699,62543.0
2016-11-14 13:45:00,34.7,34.76,34.7,34.73,123695.0,29.0447,29.095,29.0447,29.0699,123695.0
2016-11-14 13:50:00,34.74,34.76,34.7,34.73,84817.0,29.0782,29.095,29.0447,29.0699,84817.0
2016-11-14 13:55:00,34.73,34.73,34.62,34.63,162240.0,29.0699,29.0699,28.9778,28.9862,162240.0
2016-11-14 14:00:00,34.63,34.71,34.63,34.7,95069.0,28.9862,29.0531,28.9862,29.0447,95069.0
2016-11-14 14:05:00,34.7,34.75,34.68,34.75,86550.0,29.0447,29.0866,29.028,29.0866,86550.0
2016-11-14 14:10:00,34.75,34.83,34.73,34.78,232150.0,29.0866,29.1536,29.0699,29.1117,232150.0
2016-11-14 14:15:00,34.79,34.83,34.78,34.82,127916.0,29.1201,29.1536,29.1117,29.1452,127916.0
2016-11-14 14:20:00,34.82,34.82,34.79,34.79,243320.0,29.1452,29.1452,29.1201,29.1201,243320.0
2016-11-14 14:25:00,34.79,34.81,34.77,34.8,114289.0,29.1201,29.1368,29.1033,29.1284,114289.0
2016-11-14 14:30:00,34.8,34.81,34.7,34.7,196868.0,29.1284,29.1368,29.0447,29.0447,196868.0
2016-11-14 14:35:00,34.7,34.79,34.68,34.69,88648.0,29.0447,29.1201,29.028,29.0364,88648.0
2016-11-14 14:40:00,34.68,34.72,34.53,34.54,178512.0,29.028,29.0615,28.9024,28.9108,178512.0
2016-11-14 14:45:00,34.54,34.62,34.53,34.57,117870.0,28.9108,28.9778,28.9024,28.9359,117870.0
2016-11-14 14:50:00,34.57,34.62,34.55,34.58,130299.0,28.9359,28.9778,28.9192,28.9443,130299.0
2016-11-14 14:55:00,34.59,34.67,34.58,34.63,134659.0,28.9527,29.0196,28.9443,28.9862,134659.0
2016-11-14 15:00:00,34.63,34.64,34.58,34.63,74142.0,28.9862,28.9945,28.9443,28.9862,74142.0
2016-11-14 15:05:00,34.64,34.7,34.62,34.7,175833.0,28.9945,29.0447,28.9778,29.0447,175833.0
2016-11-14 15:10:00,34.7,34.7,34.64,34.65,143327.0,29.0447,29.0447,28.9945,29.0029,143327.0
2016-11-14 15:15:00,34.65,34.69,34.64,34.68,139123.0,29.0029,29.0364,28.9945,29.028,139123.0
2016-11-14 15:20:00,34.67,34.72,34.67,34.72,131792.0,29.0196,29.0615,29.0196,29.0615,131792.0
2016-11-14 15:25:00,34.71,34.73,34.69,34.69,163039.0,29.0531,29.0699,29.0364,29.0364,163039.0
2016-11-14 15:30:00,34.69,34.73,34.68,34.73,182644.0,29.0364,29.0699,29.028,29.0699,182644.0
2016-11-14 15:35:00,34.73,34.75,34.69,34.72,163261.0,29.0699,29.0866,29.0364,29.0615,163261.0
2016-11-14 15:40:00,34.71,34.75,34.69,34.74,193602.0,29.0531,29.0866,29.0364,29.0782,193602.0
2016-11-14 15:45:00,34.73,34.74,34.64,34.66,236658.0,29.0699,29.0782,28.9945,29.0113,236658.0
2016-11-14 15:50:00,34.66,34.72,34.66,34.69,338936.0,29.0113,29.0615,29.0113,29.0364,338936.0
2016-11-14 15:55:00,34.69,34.7,34.62,34.65,425005.0,29.0364,29.0447,28.9778,29.0029,425005.0
2016-11-15 09:30:00,34.62,34.67,34.24,34.45,358720.0,28.9778,29.0196,28.6597,28.8355,358720.0
2016-11-15 09:35:00,34.45,34.5,34.32,34.35,174924.0,28.8355,28.8773,28.7267,28.7518,174924.0
2016-11-15 09:40:00,34.34,34.35,34.04,34.08,185194.0,28.7434,28.7518,28.4923,28.5258,185194.0
2016-11-15 09:45:00,34.08,34.3,34.08,34.27,98195.0,28.5258,28.7099,28.5258,28.6848,98195.0
2016-11-15 09:50:00,34.27,34.48,34.27,34.44,104277.0,28.6848,28.8606,28.6848,28.8271,104277.0
2016-11-15 09:55:00,34.44,34.45,34.37,34.37,65278.0,28.8271,28.8355,28.7685,28.7685,65278.0
2016-11-15 10:00:00,34.37,34.44,34.34,34.44,80636.0,28.7685,28.8271,28.7434,28.8271,80636.0
2016-11-15 10:05:00,34.44,34.47,34.36,34.47,132496.0,28.8271,28.8522,28.7602,28.8522,132496.0
2016-11-15 10:10:00,34.47,34.49,34.41,34.44,106553.0,28.8522,28.869,28.802,28.8271,106553.0
2016-11-15 10:15:00,34.44,34.52,34.43,34.5,90971.0,28.8271,28.8941,28.8187,28.8773,90971.0
2016-11-15 10:20:00,34.49,34.58,34.48,34.53,110477.0,28.869,28.9443,28.8606,28.9024,110477.0
2016-11-15 10:25:00,34.52,34.61,34.48,34.61,79730.0,28.8941,28.9694,28.8606,28.9694,79730.0
2016-11-15 10:30:00,34.6,34.61,34.49,34.51,68046.0,28.961,28.9694,28.869,28.8857,68046.0
2016-11-15 10:35:00,34.51,34.53,34.47,34.49,55481.0,28.8857,28.9024,28.8522,28.869,55481.0
2016-11-15 10:40:00,34.48,34.55,34.48,34.54,78930.0,28.8606,28.9192,28.8606,28.9108,78930.0
2016-11-15 10:45:00,34.54,34.62,34.47,34.61,153099.0,28.9108,28.9778,28.8522,28.9694,153099.0
2016-11-15 10:50:00,34.61,34.62,34.52,34.61,43921.0,28.9694,28.9778,28.8941,28.9694,43921.0
2016-11-15 10:55:00,34.61,34.62,34.47,34.48,109181.0,28.9694,28.9778,28.8522,28.8606,109181.0
2016-11-15 11:00:00,34.48,34.64,34.48,34.64,106978.0,28.8606,28.9945,28.8606,28.9945,106978.0
2016-11-15 11:05:00,34.63,34.68,34.56,34.66,152443.0,28.9862,29.028,28.9276,29.0113,152443.0
2016-11-15 11:10:00,34.66,34.67,34.51,34.52,103127.0,29.0113,29.0196,28.8857,28.8941,103127.0
2016-11-15 11:15:00,34.51,34.55,34.48,34.49,70881.0,28.8857,28.9192,28.8606,28.869,70881.0
2016-11-15 11:20:00,34.48,34.54,34.41,34.45,112624.0,28.8606,28.9108,28.802,28.8355,112624.0
2016-11-15 11:25:00,34.45,34.45,34.42,34.43,57985.0,28.8355,28.8355,28.8104,28.8187,57985.0
2016-11-15 11:30:00,34.44,34.53,34.43,34.52,81076.0,28.8271,28.9024,28.8187,28.8941,81076.0
2016-11-15 11:35:00,34.52,34.53,34.44,34.45,67811.0,28.8941,28.9024,28.8271,28.8355,67811.0
2016-11-15 11:40:00,34.45,34.49,34.39,34.39,76576.0,28.8355,28.869,28.7853,28.7853,76576.0
2016-11-15 11:45:00,34.39,34.46,34.39,34.45,290452.0,28.7853,28.8439,28.7853,28.8355,290452.0
2016-11-15 11:50:00,34.45,34.49,34.42,34.46,80757.0,28.8355,28.869,28.8104,28.8439,80757.0
2016-11-15 11:55:00,34.45,34.51,34.45,34.5,66840.0,28.8355,28.8857,28.8355,28.8773,66840.0
2016-11-15 12:00:00,34.5,34.55,34.49,34.55,113255.0,28.8773,28.9192,28.869,28.9192,113255.0
2016-11-15 12:05:00,34.55,34.58,34.52,34.53,62008.0,28.9192,28.9443,28.8941,28.9024,62008.0
2016-11-15 12:10:00,34.54,34.66,34.52,34.65,158608.0,28.9108,29.0113,28.8941,29.0029,158608.0
2016-11-15 12:15:00,34.64,34.7,34.62,34.66,117514.0,28.9945,29.0447,28.9778,29.0113,117514.0
2016-11-15 12:20:00,34.66,34.72,34.65,34.71,89199.0,29.0113,29.0615,29.0029,29.0531,89199.0
2016-11-15 12:25:00,34.72,34.74,34.7,34.73,75759.0,29.0615,29.0782,29.0447,29.0699,75759.0
2016-11-15 12:30:00,34.73,34.75,34.71,34.74,45126.0,29.0699,29.0866,29.0531,29.0782,45126.0
2016-11-15 12:35:00,34.74,34.76,34.71,34.75,46840.0,29.0782,29.095,29.0531,29.0866,46840.0
2016-11-15 12:40:00,34.76,34.76,34.65,34.67,60128.0,29.095,29.095,29.0029,29.0196,60128.0
2016-11-15 12:45:00,34.66,34.71,34.64,34.64,42213.0,29.0113,29.0531,28.9945,28.9945,42213.0
2016-11-15 12:50:00,34.64,34.66,34.62,34.65,35117.0,28.9945,29.0113,28.9778,29.0029,35117.0
2016-11-15 12:55:00,34.65,34.68,34.64,34.65,67471.0,29.0029,29.028,28.9945,29.0029,67471.0
2016-11-15 13:00:00,34.65,34.68,34.65,34.67,48933.0,29.0029,29.028,29.0029,29.0196,48933.0
2016-11-15 13:05:00,34.67,34.74,34.67,34.7,62739.0,29.0196,29.0782,29.0196,29.0447,62739.0
2016-11-15 13:10:00,34.7,34.76,34.7,34.74,65799.0,29.0447,29.095,29.0447,29.0782,65799.0
2016-11-15 13:15:00,34.74,34.75,34.73,34.75,38558.0,29.0782,29.0866,29.0699,29.0866,38558.0
2016-11-15 13:20:00,34.74,34.75,34.68,34.71,70130.0,29.0782,29.0866,29.028,29.0531,70130.0
2016-11-15 13:25:00,34.7,34.73,34.69,34.73,48337.0,29.0447,29.0699,29.0364,29.0699,48337.0
2016-11-15 13:30:00,34.74,34.85,34.73,34.81,196558.0,29.0782,29.1703,29.0699,29.1368,196558.0
2016-11-15 13:35:00,34.81,34.84,34.8,34.83,40929.0,29.1368,29.1619,29.1284,29.1536,40929.0
2016-11-15 13:40:00,34.83,34.83,34.8,34.8,67894.0,29.1536,29.1536,29.1284,29.1284,67894.0
2016-11-15 13:45:00,34.8,34.87,34.78,34.87,120365.0,29.1284,29.187,29.1117,29.187,120365.0
2016-11-15 13:50:00,34.87,34.88,34.84,34.85,127480.0,29.187,29.1954,29.1619,29.1703,127480.0
2016-11-15 13:55:00,34.86,34.89,34.85,34.89,67906.0,29.1787,29.2038,29.1703,29.2038,67906.0
2016-11-15 14:00:00,34.89,34.93,34.87,34.9,230955.0,29.2038,29.2373,29.187,29.2121,230955.0
2016-11-15 14:05:00,34.9,34.93,34.88,34.9,131398.0,29.2121,29.2373,29.1954,29.2121,131398.0
2016-11-15 14:10:00,34.9,34.91,34.89,34.9,87210.0,29.2121,29.2205,29.2038,29.2121,87210.0
2016-11-15 14:15:00,34.9,34.91,34.89,34.91,66126.0,29.2121,29.2205,29.2038,29.2205,66126.0
2016-11-15 14:20:00,34.91,34.91,34.89,34.9,196368.0,29.2205,29.2205,29.2038,29.2121,196368.0
2016-11-15 14:25:00,34.9,34.91,34.79,34.84,120067.0,29.2121,29.2205,29.1201,29.1619,120067.0
2016-11-15 14:30:00,34.84,34.89,34.84,34.86,160812.0,29.1619,29.2038,29.1619,29.1787,160812.0
2016-11-15 14:35:00,34.86,34.9,34.86,34.9,67533.0,29.1787,29.2121,29.1787,29.2121,67533.0
2016-11-15 14:40:00,34.9,34.9,34.82,34.88,116485.0,29.2121,29.2121,29.1452,29.1954,116485.0
2016-11-15 14:45:00,34.88,34.88,34.84,34.86,78918.0,29.1954,29.1954,29.1619,29.1787,78918.0
2016-11-15 14:50:00,34.86,34.9,34.85,34.9,85562.0,29.1787,29.2121,29.1703,29.2121,85562.0
2016-11-15 14:55:00,34.9,34.91,34.87,34.9,133164.0,29.2121,29.2205,29.187,29.2121,133164.0
2016-11-15 15:00:00,34.9,34.94,34.88,34.91,197988.0,29.2121,29.2456,29.1954,29.2205,197988.0
2016-11-15 15:05:00,34.91,34.95,34.9,34.95,154095.0,29.2205,29.254,29.2121,29.254,154095.0
2016-11-15 15:10:00,34.94,34.95,34.91,34.92,126255.0,29.2456,29.254,29.2205,29.2289,126255.0
2016-11-15 15:15:00,34.92,34.94,34.91,34.92,133464.0,29.2289,29.2456,29.2205,29.2289,133464.0
2016-11-15 15:20:00,34.92,34.95,34.9,34.91,168086.0,29.2289,29.254,29.2121,29.2205,168086.0
2016-11-15 15:25:00,34.9,34.91,34.86,34.88,97793.0,29.2121,29.2205,29.1787,29.1954,97793.0
2016-11-15 15:30:00,34.88,34.91,34.84,34.84,126220.0,29.1954,29.2205,29.1619,29.1619,126220.0
2016-11-15 15:35:00,34.84,34.85,34.67,34.73,270613.0,29.1619,29.1703,29.0196,29.0699,270613.0
2016-11-15 15:40:00,34.73,34.83,34.73,34.82,203096.0,29.0699,29.1536,29.0699,29.1452,203096.0
2016-11-15 15:45:00,34.82,34.86,34.8,34.81,196549.0,29.1452,29.1787,29.1284,29.1368,196549.0
2016-11-15 15:50:00,34.81,34.84,34.79,34.83,272953.0,29.1368,29.1619,29.1201,29.1536,272953.0
2016-11-15 15:55:00,34.84,34.87,34.79,34.86,551419.0,29.1619,29.187,29.1201,29.1787,551419.0
2016-11-16 09:30:00,34.75,34.77,34.44,34.47,286966.0,29.0866,29.1033,28.8271,28.8522,286966.0
2016-11-16 09:35:00,34.47,34.49,34.32,34.47,216577.0,28.8522,28.869,28.7267,28.8522,216577.0
2016-11-16 09:40:00,34.48,34.49,34.3,34.33,218331.0,28.8606,28.869,28.7099,28.735,218331.0
2016-11-16 09:45:00,34.33,34.49,34.28,34.48,122683.0,28.735,28.869,28.6932,28.8606,122683.0
2016-11-16 09:50:00,34.47,34.49,34.37,34.38,101825.0,28.8522,28.869,28.7685,28.7769,101825.0
2016-11-16 09:55:00,34.38,34.41,34.3,34.3,71150.0,28.7769,28.802,28.7099,28.7099,71150.0
2016-11-16 10:00:00,34.31,34.32,34.24,34.26,168970.0,28.7183,28.7267,28.6597,28.6765,168970.0
2016-11-16 10:05:00,34.25,34.31,34.17,34.17,195455.0,28.6681,28.7183,28.6011,28.6011,195455.0
2016-11-16 10:10:00,34.18,34.18,33.93,33.94,400046.0,28.6095,28.6095,28.4002,28.4086,400046.0
2016-11-16 10:15:00,33.94,34.12,33.93,34.07,260167.0,28.4086,28.5593,28.4002,28.5174,260167.0
2016-11-16 10:20:00,34.07,34.11,34.02,34.05,114295.0,28.5174,28.5509,28.4756,28.5007,114295.0
2016-11-16 10:25:00,34.05,34.16,33.97,34.16,171129.0,28.5007,28.5928,28.4337,28.5928,171129.0
2016-11-16 10:30:00,34.16,34.24,34.11,34.21,95593.0,28.5928,28.6597,28.5509,28.6346,95593.0
2016-11-16 10:35:00,34.2,34.24,34.15,34.22,103545.0,28.6262,28.6597,28.5844,28.643,103545.0
2016-11-16 10:40:00,34.22,34.23,34.09,34.09,104993.0,28.643,28.6513,28.5342,28.5342,104993.0
2016-11-16 10:45:00,34.09,34.2,34.08,34.14,100129.0,28.5342,28.6262,28.5258,28.576,100129.0
2016-11-16 10:50:00,34.14,34.24,34.11,34.12,79743.0,28.576,28.6597,28.5509,28.5593,79743.0
2016-11-16 10:55:00,34.13,34.16,34.09,34.13,87255.0,28.5676,28.5928,28.5342,28.5676,87255.0
2016-11-16 11:00:00,34.12,34.14,34.09,34.13,90645.0,28.5593,28.576,28.5342,28.5676,90645.0
2016-11-16 11:05:00,34.12,34.13,34.07,34.09,105463.0,28.5593,28.5676,28.5174,28.5342,105463.0
2016-11-16 11:10:00,34.09,34.15,34.09,34.11,82922.0,28.5342,28.5844,28.5342,28.5509,82922.0
2016-11-16 11:15:00,34.11,34.14,34.09,34.09,73406.0,28.5509,28.576,28.5342,28.5342,73406.0
2016-11-16 11:20:00,34.09,34.1,34.02,34.04,145367.0,28.5342,28.5425,28.4756,28.4923,145367.0
2016-11-16 11:25:00,34.04,34.08,34.01,34.05,111628.0,28.4923,28.5258,28.4672,28.5007,111628.0
2016-11-16 11:30:00,34.05,34.06,33.98,34.01,138910.0,28.5007,28.509,28.4421,28.4672,138910.0
2016-11-16 11:35:00,34.01,34.01,33.95,33.96,104155.0,28.4672,28.4672,28.417,28.4253,104155.0
2016-11-16 11:40:00,33.95,33.96,33.87,33.88,139321.0,28.417,28.4253,28.35,28.3584,139321.0
2016-11-16 11:45:00,33.88,33.9,33.81,33.83,155007.0,28.3584,28.3751,28.2998,28.3165,155007.0
2016-11-16 11:50:00,33.84,33.89,33.81,33.82,109241.0,28.3249,28.3668,28.2998,28.3082,109241.0
2016-11-16 11:55:00,33.82,33.86,33.8,33.84,93413.0,28.3082,28.3416,28.2914,28.3249,93413.0
2016-11-16 12:00:00,33.84,33.85,33.82,33.84,119561.0,28.3249,28.3333,28.3082,28.3249,119561.0
2016-11-16 12:05:00,33.84,33.85,33.82,33.84,97006.0,28.3249,28.3333,28.3082,28.3249,97006.0
2016-11-16 12:10:00,33.84,33.86,33.82,33.86,127723.0,28.3249,28.3416,28.3082,28.3416,127723.0
2016-11-16 12:15:00,33.87,33.9,33.83,33.85,112431.0,28.35,28.3751,28.3165,28.3333,112431.0
2016-11-16 12:20:00,33.85,33.9,33.84,33.85,94329.0,28.3333,28.3751,28.3249,28.3333,94329.0
2016-11-16 12:25:00,33.85,33.9,33.83,33.87,71257.0,28.3333,28.3751,28.3165,28.35,71257.0
2016-11-16 12:30:00,33.88,33.88,33.81,33.84,78074.0,28.3584,28.3584,28.2998,28.3249,78074.0
2016-11-16 12:35:00,33.84,33.87,33.81,33.81,55403.0,28.3249,28.35,28.2998,28.2998,55403.0
2016-11-16 12:40:00,33.81,33.84,33.8,33.84,36775.0,28.2998,28.3249,28.2914,28.3249,36775.0
2016-11-16 12:45:00,33.84,33.84,33.8,33.83,50047.0,28.3249,28.3249,28.2914,28.3165,50047.0
2016-11-16 12:50:00,33.84,33.85,33.8,33.84,33838.0,28.3249,28.3333,28.2914,28.3249,33838.0
2016-11-16 12:55:00,33.85,33.87,33.8,33.83,54321.0,28.3333,28.35,28.2914,28.3165,54321.0
2016-11-16 13:00:00,33.83,33.84,33.77,33.8,73266.0,28.3165,28.3249,28.2663,28.2914,73266.0
2016-11-16 13:05:00,33.8,33.82,33.75,33.79,111148.0,28.2914,28.3082,28.2496,28.2831,111148.0
2016-11-16 13:10:00,33.8,33.8,33.72,33.73,145783.0,28.2914,28.2914,28.2245,28.2328,145783.0
2016-11-16 13:15:00,33.73,33.73,33.69,33.7,50401.0,28.2328,28.2328,28.1993,28.2077,50401.0
2016-11-16 13:20:00,33.7,33.72,33.63,33.67,113835.0,28.2077,28.2245,28.1491,28.1826,113835.0
2016-11-16 13:25:00,33.68,33.69,33.62,33.63,46376.0,28.191,28.1993,28.1408,28.1491,46376.0
2016-11-16 13:30:00,33.64,33.66,33.62,33.65,56668.0,28.1575,28.1742,28.1408,28.1659,56668.0
2016-11-16 13:35:00,33.65,33.65,33.61,33.62,52548.0,28.1659,28.1659,28.1324,28.1408,52548.0
2016-11-16 13:40:00,33.62,33.63,33.59,33.6,52079.0,28.1408,28.1491,28.1156,28.124,52079.0
2016-11-16 13:45:00,33.59,33.67,33.59,33.65,58644.0,28.1156,28.1826,28.1156,28.1659,58644.0
2016-11-16 13:50:00,33.66,33.77,33.65,33.73,185387.0,28.1742,28.2663,28.1659,28.2328,185387.0
2016-11-16 13:55:00,33.73,33.75,33.68,33.72,120449.0,28.2328,28.2496,28.191,28.2245,120449.0
2016-11-16 14:00:00,33.72,33.75,33.68,33.73,74887.0,28.2245,28.2496,28.191,28.2328,74887.0
2016-11-16 14:05:00,33.74,33.8,33.72,33.72,157342.0,28.2412,28.2914,28.2245,28.2245,157342.0
2016-11-16 14:10:00,33.72,33.73,33.63,33.63,69486.0,28.2245,28.2328,28.1491,28.1491,69486.0
2016-11-16 14:15:00,33.62,33.71,33.62,33.7,71438.0,28.1408,28.2161,28.1408,28.2077,71438.0
2016-11-16 14:20:00,33.71,33.74,33.68,33.73,74019.0,28.2161,28.2412,28.191,28.2328,74019.0
2016-11-16 14:25:00,33.73,33.8,33.72,33.76,111277.0,28.2328,28.2914,28.2245,28.2579,111277.0
2016-11-16 14:30:00,33.76,33.78,33.72,33.73,71885.0,28.2579,28.2747,28.2245,28.2328,71885.0
2016-11-16 14:35:00,33.73,33.81,33.73,33.8,129970.0,28.2328,28.2998,28.2328,28.2914,129970.0
2016-11-16 14:40:00,33.8,33.82,33.77,33.79,86932.0,28.2914,28.3082,28.2663,28.2831,86932.0
2016-11-16 14:45:00,33.79,33.8,33.78,33.8,90639.0,28.2831,28.2914,28.2747,28.2914,90639.0
2016-11-16 14:50:00,33.8,33.8,33.77,33.79,74541.0,28.2914,28.2914,28.2663,28.2831,74541.0
2016-11-16 14:55:00,33.79,33.81,33.78,33.8,43451.0,28.2831,28.2998,28.2747,28.2914,43451.0
2016-11-16 15:00:00,33.81,33.81,33.74,33.75,121109.0,28.2998,28.2998,28.2412,28.2496,121109.0
2016-11-16 15:05:00,33.75,33.78,33.74,33.76,152171.0,28.2496,28.2747,28.2412,28.2579,152171.0
2016-11-16 15:10:00,33.77,33.78,33.71,33.73,176372.0,28.2663,28.2747,28.2161,28.2328,176372.0
2016-11-16 15:15:00,33.73,33.73,33.68,33.71,96616.0,28.2328,28.2328,28.191,28.2161,96616.0
2016-11-16 15:20:00,33.7,33.74,33.7,33.73,67977.0,28.2077,28.2412,28.2077,28.2328,67977.0
2016-11-16 15:25:00,33.73,33.74,33.71,33.71,62017.0,28.2328,28.2412,28.2161,28.2161,62017.0
2016-11-16 15:30:00,33.71,33.72,33.66,33.68,121194.0,28.2161,28.2245,28.1742,28.191,121194.0
2016-11-16 15:35:00,33.68,33.69,33.64,33.67,148944.0,28.191,28.1993,28.1575,28.1826,148944.0
2016-11-16 15:40:00,33.67,33.76,33.67,33.73,218221.0,28.1826,28.2579,28.1826,28.2328,218221.0
2016-11-16 15:45:00,33.74,33.74,33.65,33.66,225497.0,28.2412,28.2412,28.1659,28.1742,225497.0
2016-11-16 15:50:00,33.67,33.7,33.65,33.7,214836.0,28.1826,28.2077,28.1659,28.2077,214836.0
2016-11-16 15:55:00,33.7,33.72,33.69,33.7,462967.0,28.2077,28.2245,28.1993,28.2077,462967.0
2016-11-17 09:30:00,32.97,33.11,32.59,33.0,807857.0,27.5967,27.7139,27.2786,27.6218,807857.0
2016-11-17 09:35:00,33.0,33.08,32.93,33.06,270595.0,27.6218,27.6888,27.5632,27.672,270595.0
2016-11-17 09:40:00,33.06,33.19,32.95,33.0,245605.0,27.672,27.7808,27.58,27.6218,245605.0
2016-11-17 09:45:00,32.99,33.0,32.86,32.98,120233.0,27.6134,27.6218,27.5046,27.6051,120233.0
2016-11-17 09:50:00,32.97,32.99,32.9,32.94,117018.0,27.5967,27.6134,27.5381,27.5716,117018.0
2016-11-17 09:55:00,32.95,32.98,32.91,32.91,146488.0,27.58,27.6051,27.5465,27.5465,146488.0
2016-11-17 10:00:00,32.92,32.98,32.9,32.91,152680.0,27.5548,27.6051,27.5381,27.5465,152680.0
2016-11-17 10:05:00,32.91,32.95,32.86,32.9,103674.0,27.5465,27.58,27.5046,27.5381,103674.0
2016-11-17 10:10:00,32.91,32.97,32.89,32.91,108801.0,27.5465,27.5967,27.5297,27.5465,108801.0
2016-11-17 10:15:00,32.91,33.0,32.91,32.99,114171.0,27.5465,27.6218,27.5465,27.6134,114171.0
2016-11-17 10:20:00,32.99,33.02,32.9,32.9,85776.0,27.6134,27.6385,27.5381,27.5381,85776.0
2016-11-17 10:25:00,32.9,32.99,32.9,32.95,95252.0,27.5381,27.6134,27.5381,27.58,95252.0
2016-11-17 10:30:00,32.95,33.0,32.91,32.92,67078.0,27.58,27.6218,27.5465,27.5548,67078.0
2016-11-17 10:35:00,32.92,32.98,32.92,32.96,56827.0,27.5548,27.6051,27.5548,27.5883,56827.0
2016-11-17 10:40:00,32.96,32.98,32.9,32.93,85708.0,27.5883,27.6051,27.5381,27.5632,85708.0
2016-11-17 10:45:00,32.92,32.95,32.87,32.87,79316.0,27.5548,27.58,27.513,27.513,79316.0
2016-11-17 10:50:00,32.87,32.9,32.83,32.85,155747.0,27.513,27.5381,27.4795,27.4962,155747.0
2016-11-17 10:55:00,32.86,32.87,32.78,32.78,75249.0,27.5046,27.513,27.4377,27.4377,75249.0
2016-11-17 11:00:00,32.78,32.86,32.78,32.84,73566.0,27.4377,27.5046,27.4377,27.4879,73566.0
2016-11-17 11:05:00,32.84,32.88,32.8,32.88,79921.0,27.4879,27.5214,27.4544,27.5214,79921.0
2016-11-17 11:10:00,32.87,32.98,32.87,32.95,90020.0,27.513,27.6051,27.513,27.58,90020.0
2016-11-17 11:15:00,32.95,33.01,32.94,32.95,94555.0,27.58,27.6302,27.5716,27.58,94555.0
2016-11-17 11:20:00,32.96,32.97,32.91,32.95,56064.0,27.5883,27.5967,27.5465,27.58,56064.0
2016-11-17 11:25:00,32.95,32.99,32.93,32.96,62386.0,27.58,27.6134,27.5632,27.5883,62386.0
2016-11-17 11:30:00,32.96,33.0,32.93,32.94,122561.0,27.5883,27.6218,27.5632,27.5716,122561.0
2016-11-17 11:35:00,32.94,32.98,32.93,32.98,71584.0,27.5716,27.6051,27.5632,27.6051,71584.0
2016-11-17 11:40:00,32.98,33.01,32.96,32.98,218985.0,27.6051,27.6302,27.5883,27.6051,218985.0
2016-11-17 11:45:00,32.98,33.01,32.95,32.95,139157.0,27.6051,27.6302,27.58,27.58,139157.0
2016-11-17 11:50:00,32.95,33.06,32.95,32.97,151584.0,27.58,27.672,27.58,27.5967,151584.0
2016-11-17 11:55:00,32.98,33.0,32.95,33.0,82987.0,27.6051,27.6218,27.58,27.6218,82987.0
2016-11-17 12:00:00,33.0,33.04,32.98,32.98,104487.0,27.6218,27.6553,27.6051,27.6051,104487.0
2016-11-17 12:05:00,32.99,33.02,32.98,33.01,82652.0,27.6134,27.6385,27.6051,27.6302,82652.0
2016-11-17 12:10:00,33.01,33.01,32.98,33.01,122681.0,27.6302,27.6302,27.6051,27.6302,122681.0
2016-11-17 12:15:00,33.01,33.05,32.97,33.02,217985.0,27.6302,27.6637,27.5967,27.6385,217985.0
2016-11-17 12:20:00,33.02,33.08,33.02,33.05,243372.0,27.6385,27.6888,27.6385,27.6637,243372.0
2016-11-17 12:25:00,33.06,33.16,33.05,33.1,215849.0,27.672,27.7557,27.6637,27.7055,215849.0
2016-11-17 12:30:00,33.1,33.11,33.06,33.08,121140.0,27.7055,27.7139,27.672,27.6888,121140.0
2016-11-17 12:35:00,33.08,33.11,33.05,33.09,78140.0,27.6888,27.7139,27.6637,27.6971,78140.0
2016-11-17 12:40:00,33.09,33.29,33.08,33.29,138040.0,27.6971,27.8645,27.6888,27.8645,138040.0
2016-11-17 12:45:00,33.29,33.33,33.27,33.33,82483.0,27.8645,27.898,27.8478,27.898,82483.0
2016-11-17 12:50:00,33.33,33.43,33.3,33.43,100843.0,27.898,27.9817,27.8729,27.9817,100843.0
2016-11-17 12:55:00,33.42,33.53,33.36,33.5,197851.0,27.9734,28.0654,27.9231,28.0403,197851.0
2016-11-17 13:00:00,33.5,33.5,33.39,33.4,156948.0,28.0403,28.0403,27.9482,27.9566,156948.0
2016-11-17 13:05:00,33.39,33.44,33.35,33.38,65025.0,27.9482,27.9901,27.9148,27.9399,65025.0
2016-11-17 13:10:00,33.39,33.45,33.38,33.43,64488.0,27.9482,27.9985,27.9399,27.9817,64488.0
2016-11-17 13:15:00,33.43,33.43,33.39,33.43,55224.0,27.9817,27.9817,27.9482,27.9817,55224.0
2016-11-17 13:20:00,33.44,33.45,33.39,33.41,97262.0,27.9901,27.9985,27.9482,27.965,97262.0
2016-11-17 13:25:00,33.41,33.42,33.34,33.36,106757.0,27.965,27.9734,27.9064,27.9231,106757.0
2016-11-17 13:30:00,33.36,33.4,33.35,33.39,43254.0,27.9231,27.9566,27.9148,27.9482,43254.0
2016-11-17 13:35:00,33.38,33.39,33.34,33.34,39013.0,27.9399,27.9482,27.9064,27.9064,39013.0
2016-11-17 13:40:00,33.34,33.39,33.29,33.32,112171.0,27.9064,27.9482,27.8645,27.8897,112171.0
2016-11-17 13:45:00,33.32,33.33,33.28,33.28,41448.0,27.8897,27.898,27.8562,27.8562,41448.0
2016-11-17 13:50:00,33.28,33.29,33.22,33.22,54319.0,27.8562,27.8645,27.8059,27.8059,54319.0
2016-11-17 13:55:00,33.22,33.28,33.21,33.21,81662.0,27.8059,27.8562,27.7976,27.7976,81662.0
2016-11-17 14:00:00,33.21,33.29,33.21,33.24,48844.0,27.7976,27.8645,27.7976,27.8227,48844.0
2016-11-17 14:05:00,33.25,33.27,33.22,33.26,83518.0,27.8311,27.8478,27.8059,27.8394,83518.0
2016-11-17 14:10:00,33.25,33.31,33.25,33.3,47068.0,27.8311,27.8813,27.8311,27.8729,47068.0
2016-11-17 14:15:00,33.31,33.38,33.3,33.34,77758.0,27.8813,27.9399,27.8729,27.9064,77758.0
2016-11-17 14:20:00,33.34,33.35,33.32,33.33,41836.0,27.9064,27.9148,27.8897,27.898,41836.0
2016-11-17 14:25:00,33.33,33.34,33.31,33.31,46898.0,27.898,27.9064,27.8813,27.8813,46898.0
2016-11-17 14:30:00,33.31,33.37,33.3,33.32,71975.0,27.8813,27.9315,27.8729,27.8897,71975.0
2016-11-17 14:35:00,33.32,33.35,33.3,33.34,58919.0,27.8897,27.9148,27.8729,27.9064,58919.0
2016-11-17 14:40:00,33.34,33.38,33.3,33.32,50950.0,27.9064,27.9399,27.8729,27.8897,50950.0
2016-11-17 14:45:00,33.33,33.33,33.3,33.32,39372.0,27.898,27.898,27.8729,27.8897,39372.0
2016-11-17 14:50:00,33.32,33.36,33.31,33.34,45273.0,27.8897,27.9231,27.8813,27.9064,45273.0
2016-11-17 14:55:00,33.34,33.4,33.33,33.36,117352.0,27.9064,27.9566,27.898,27.9231,117352.0
2016-11-17 15:00:00,33.36,33.46,33.34,33.46,106325.0,27.9231,28.0068,27.9064,28.0068,106325.0
2016-11-17 15:05:00,33.46,33.49,33.41,33.49,108694.0,28.0068,28.0319,27.965,28.0319,108694.0
2016-11-17 15:10:00,33.49,33.53,33.43,33.5,125247.0,28.0319,28.0654,27.9817,28.0403,125247.0
2016-11-17 15:15:00,33.51,33.55,33.5,33.54,102831.0,28.0487,28.0822,28.0403,28.0738,102831.0
2016-11-17 15:20:00,33.54,33.57,33.52,33.55,78396.0,28.0738,28.0989,28.0571,28.0822,78396.0
2016-11-17 15:25:00,33.55,33.56,33.52,33.55,83209.0,28.0822,28.0905,28.0571,28.0822,83209.0
2016-11-17 15:30:00,33.54,33.54,33.5,33.51,81707.0,28.0738,28.0738,28.0403,28.0487,81707.0
2016-11-17 15:35:00,33.51,33.56,33.49,33.55,125142.0,28.0487,28.0905,28.0319,28.0822,125142.0
2016-11-17 15:40:00,33.55,33.57,33.49,33.49,150900.0,28.0822,28.0989,28.0319,28.0319,150900.0
2016-11-17 15:45:00,33.5,33.57,33.49,33.57,270502.0,28.0403,28.0989,28.0319,28.0989,270502.0
2016-11-17 15:50:00,33.57,33.59,33.5,33.51,268493.0,28.0989,28.1156,28.0403,28.0487,268493.0
2016-11-17 15:55:00,33.51,33.55,33.5,33.52,316099.0,28.0487,28.0822,28.0403,28.0571,316099.0
2016-11-18 09:30:00,33.51,33.52,33.32,33.32,294148.0,28.0487,28.0571,27.8897,27.8897,294148.0
2016-11-18 09:35:00,33.33,33.33,33.23,33.23,27701.0,27.898,27.898,27.8143,27.8143,27701.0
2016-11-18 09:40:00,33.25,33.3,33.24,33.26,59333.0,27.8311,27.8729,27.8227,27.8394,59333.0
2016-11-18 09:45:00,33.27,33.38,33.27,33.36,60426.0,27.8478,27.9399,27.8478,27.9231,60426.0
2016-11-18 09:50:00,33.36,33.42,33.34,33.36,74380.0,27.9231,27.9734,27.9064,27.9231,74380.0
2016-11-18 09:55:00,33.35,33.41,33.33,33.39,253179.0,27.9148,27.965,27.898,27.9482,253179.0
2016-11-18 10:00:00,33.4,33.51,33.38,33.5,217066.0,27.9566,28.0487,27.9399,28.0403,217066.0
2016-11-18 10:05:00,33.5,33.57,33.5,33.56,77134.0,28.0403,28.0989,28.0403,28.0905,77134.0
2016-11-18 10:10:00,33.56,33.64,33.55,33.64,61677.0,28.0905,28.1575,28.0822,28.1575,61677.0
2016-11-18 10:15:00,33.64,33.76,33.63,33.74,97214.0,28.1575,28.2579,28.1491,28.2412,97214.0
2016-11-18 10:20:00,33.74,33.88,33.73,33.85,105865.0,28.2412,28.3584,28.2328,28.3333,105865.0
2016-11-18 10:25:00,33.85,33.88,33.83,33.87,93545.0,28.3333,28.3584,28.3165,28.35,93545.0
2016-11-18 10:30:00,33.88,33.88,33.73,33.75,130069.0,28.3584,28.3584,28.2328,28.2496,130069.0
2016-11-18 10:35:00,33.75,33.76,33.68,33.76,63565.0,28.2496,28.2579,28.191,28.2579,63565.0
2016-11-18 10:40:00,33.74,33.75,33.63,33.64,50227.0,28.2412,28.2496,28.1491,28.1575,50227.0
2016-11-18 10:45:00,33.63,33.7,33.62,33.68,52526.0,28.1491,28.2077,28.1408,28.191,52526.0
2016-11-18 10:50:00,33.69,33.69,33.6,33.66,49853.0,28.1993,28.1993,28.124,28.1742,49853.0
2016-11-18 10:55:00,33.66,33.68,33.6,33.68,71653.0,28.1742,28.191,28.124,28.191,71653.0
2016-11-18 11:00:00,33.67,33.68,33.62,33.64,28510.0,28.1826,28.191,28.1408,28.1575,28510.0
2016-11-18 11:05:00,33.64,33.64,33.59,33.59,51135.0,28.1575,28.1575,28.1156,28.1156,51135.0
2016-11-18 11:10:00,33.59,33.64,33.59,33.6,68016.0,28.1156,28.1575,28.1156,28.124,68016.0
2016-11-18 11:15:00,33.61,33.63,33.59,33.61,29505.0,28.1324,28.1491,28.1156,28.1324,29505.0
2016-11-18 11:20:00,33.61,33.63,33.59,33.62,28916.0,28.1324,28.1491,28.1156,28.1408,28916.0
2016-11-18 11:25:00,33.62,33.63,33.59,33.63,19787.0,28.1408,28.1491,28.1156,28.1491,19787.0
2016-11-18 11:30:00,33.62,33.63,33.55,33.55,30255.0,28.1408,28.1491,28.0822,28.0822,30255.0
2016-11-18 11:35:00,33.55,33.57,33.54,33.56,19969.0,28.0822,28.0989,28.0738,28.0905,19969.0
2016-11-18 11:40:00,33.57,33.59,33.55,33.58,26534.0,28.0989,28.1156,28.0822,28.1073,26534.0
2016-11-18 11:45:00,33.59,33.6,33.57,33.59,38434.0,28.1156,28.124,28.0989,28.1156,38434.0
2016-11-18 11:50:00,33.59,33.59,33.55,33.59,82235.0,28.1156,28.1156,28.0822,28.1156,82235.0
2016-11-18 11:55:00,33.59,33.63,33.58,33.61,24699.0,28.1156,28.1491,28.1073,28.1324,24699.0
2016-11-18 12:00:00,33.62,33.63,33.59,33.59,19917.0,28.1408,28.1491,28.1156,28.1156,19917.0
2016-11-18 12:05:00,33.59,33.61,33.57,33.58,22118.0,28.1156,28.1324,28.0989,28.1073,22118.0
2016-11-18 12:10:00,33.58,33.61,33.57,33.6,39623.0,28.1073,28.1324,28.0989,28.124,39623.0
2016-11-18 12:15:00,33.61,33.62,33.59,33.59,42765.0,28.1324,28.1408,28.1156,28.1156,42765.0
2016-11-18 12:20:00,33.59,33.6,33.57,33.58,15741.0,28.1156,28.124,28.0989,28.1073,15741.0
2016-11-18 12:25:00,33.59,33.62,33.58,33.61,22594.0,28.1156,28.1408,28.1073,28.1324,22594.0
2016-11-18 12:30:00,33.61,33.63,33.6,33.61,22355.0,28.1324,28.1491,28.124,28.1324,22355.0
2016-11-18 12:35:00,33.6,33.62,33.59,33.61,31370.0,28.124,28.1408,28.1156,28.1324,31370.0
2016-11-18 12:40:00,33.62,33.64,33.6,33.61,41670.0,28.1408,28.1575,28.124,28.1324,41670.0
2016-11-18 12:45:00,33.61,33.62,33.57,33.62,15728.0,28.1324,28.1408,28.0989,28.1408,15728.0
2016-11-18 12:50:00,33.62,33.62,33.59,33.59,18967.0,28.1408,28.1408,28.1156,28.1156,18967.0
2016-11-18 12:55:00,33.59,33.62,33.59,33.6,34650.0,28.1156,28.1408,28.1156,28.124,34650.0
2016-11-18 13:00:00,33.61,33.64,33.6,33.62,65000.0,28.1324,28.1575,28.124,28.1408,65000.0
2016-11-18 13:05:00,33.62,33.64,33.6,33.6,27517.0,28.1408,28.1575,28.124,28.124,27517.0
2016-11-18 13:10:00,33.61,33.61,33.56,33.56,25326.0,28.1324,28.1324,28.0905,28.0905,25326.0
2016-11-18 13:15:00,33.57,33.57,33.54,33.55,20648.0,28.0989,28.0989,28.0738,28.0822,20648.0
2016-11-18 13:20:00,33.55,33.56,33.51,33.54,73954.0,28.0822,28.0905,28.0487,28.0738,73954.0
2016-11-18 13:25:00,33.54,33.56,33.53,33.55,21446.0,28.0738,28.0905,28.0654,28.0822,21446.0
2016-11-18 13:30:00,33.55,33.56,33.53,33.54,17190.0,28.0822,28.0905,28.0654,28.0738,17190.0
2016-11-18 13:35:00,33.54,33.57,33.53,33.56,51717.0,28.0738,28.0989,28.0654,28.0905,51717.0
2016-11-18 13:40:00,33.57,33.61,33.56,33.6,21113.0,28.0989,28.1324,28.0905,28.124,21113.0
2016-11-18 13:45:00,33.6,33.62,33.58,33.58,62128.0,28.124,28.1408,28.1073,28.1073,62128.0
2016-11-18 13:50:00,33.59,33.61,33.58,33.59,22561.0,28.1156,28.1324,28.1073,28.1156,22561.0
2016-11-18 13:55:00,33.59,33.6,33.57,33.59,18971.0,28.1156,28.124,28.0989,28.1156,18971.0
2016-11-18 14:00:00,33.59,33.59,33.55,33.55,24116.0,28.1156,28.1156,28.0822,28.0822,24116.0
2016-11-18 14:05:00,33.55,33.58,33.55,33.55,25937.0,28.0822,28.1073,28.0822,28.0822,25937.0
2016-11-18 14:10:00,33.55,33.57,33.55,33.56,19793.0,28.0822,28.0989,28.0822,28.0905,19793.0
2016-11-18 14:15:00,33.56,33.58,33.55,33.58,51481.0,28.0905,28.1073,28.0822,28.1073,51481.0
2016-11-18 14:20:00,33.57,33.59,33.56,33.59,43027.0,28.0989,28.1156,28.0905,28.1156,43027.0
2016-11-18 14:25:00,33.59,33.59,33.57,33.57,26195.0,28.1156,28.1156,28.0989,28.0989,26195.0
2016-11-18 14:30:00,33.57,33.59,33.57,33.58,19947.0,28.0989,28.1156,28.0989,28.1073,19947.0
2016-11-18 14:35:00,33.57,33.61,33.57,33.61,33380.0,28.0989,28.1324,28.0989,28.1324,33380.0
2016-11-18 14:40:00,33.61,33.65,33.6,33.64,34730.0,28.1324,28.1659,28.124,28.1575,34730.0
2016-11-18 14:45:00,33.64,33.64,33.63,33.64,12366.0,28.1575,28.1575,28.1491,28.1575,12366.0
2016-11-18 14:50:00,33.63,33.64,33.6,33.61,40420.0,28.1491,28.1575,28.124,28.1324,40420.0
2016-11-18 14:55:00,33.62,33.62,33.59,33.6,40615.0,28.1408,28.1408,28.1156,28.124,40615.0
2016-11-18 15:00:00,33.6,33.62,33.59,33.62,37631.0,28.124,28.1408,28.1156,28.1408,37631.0
2016-11-18 15:05:00,33.62,33.62,33.59,33.6,27854.0,28.1408,28.1408,28.1156,28.124,27854.0
2016-11-18 15:10:00,33.6,33.61,33.59,33.61,46147.0,28.124,28.1324,28.1156,28.1324,46147.0
2016-11-18 15:15:00,33.61,33.61,33.58,33.6,46071.0,28.1324,28.1324,28.1073,28.124,46071.0
2016-11-18 15:20:00,33.61,33.62,33.58,33.59,49661.0,28.1324,28.1408,28.1073,28.1156,49661.0
2016-11-18 15:25:00,33.59,33.59,33.55,33.58,49146.0,28.1156,28.1156,28.0822,28.1073,49146.0
2016-11-18 15:30:00,33.58,33.61,33.57,33.59,63375.0,28.1073,28.1324,28.0989,28.1156,63375.0
2016-11-18 15:35:00,33.59,33.6,33.56,33.56,46906.0,28.1156,28.124,28.0905,28.0905,46906.0
2016-11-18 15:40:00,33.57,33.57,33.52,33.52,70469.0,28.0989,28.0989,28.0571,28.0571,70469.0
2016-11-18 15:45:00,33.52,33.54,33.49,33.5,146178.0,28.0571,28.0738,28.0319,28.0403,146178.0
2016-11-18 15:50:00,33.5,33.52,33.46,33.46,203911.0,28.0403,28.0571,28.0068,28.0068,203911.0
2016-11-18 15:55:00,33.47,33.47,33.39,33.44,491545.0,28.0152,28.0152,27.9482,27.9901,491545.0
2016-11-21 09:30:00,33.37,33.58,33.34,33.57,103842.0,27.9315,28.1073,27.9064,28.0989,103842.0
2016-11-21 09:35:00,33.57,33.68,33.53,33.66,46795.0,28.0989,28.191,28.0654,28.1742,46795.0
2016-11-21 09:40:00,33.67,33.8,33.66,33.74,83453.0,28.1826,28.2914,28.1742,28.2412,83453.0
2016-11-21 09:45:00,33.74,33.74,33.6,33.66,43555.0,28.2412,28.2412,28.124,28.1742,43555.0
2016-11-21 09:50:00,33.65,33.69,33.63,33.64,51696.0,28.1659,28.1993,28.1491,28.1575,51696.0
2016-11-21 09:55:00,33.63,33.64,33.52,33.57,61290.0,28.1491,28.1575,28.0571,28.0989,61290.0
2016-11-21 10:00:00,33.57,33.71,33.56,33.69,29772.0,28.0989,28.2161,28.0905,28.1993,29772.0
2016-11-21 10:05:00,33.7,33.75,33.67,33.74,22971.0,28.2077,28.2496,28.1826,28.2412,22971.0
2016-11-21 10:10:00,33.75,33.76,33.7,33.71,63693.0,28.2496,28.2579,28.2077,28.2161,63693.0
2016-11-21 10:15:00,33.72,33.84,33.71,33.81,38679.0,28.2245,28.3249,28.2161,28.2998,38679.0
2016-11-21 10:20:00,33.81,33.82,33.71,33.73,57499.0,28.2998,28.3082,28.2161,28.2328,57499.0
2016-11-21 10:25:00,33.73,33.73,33.63,33.64,46051.0,28.2328,28.2328,28.1491,28.1575,46051.0
2016-11-21 10:30:00,33.64,33.66,33.62,33.63,33686.0,28.1575,28.1742,28.1408,28.1491,33686.0
2016-11-21 10:35:00,33.63,33.68,33.63,33.66,38783.0,28.1491,28.191,28.1491,28.1742,38783.0
2016-11-21 10:40:00,33.66,33.72,33.65,33.72,35863.0,28.1742,28.2245,28.1659,28.2245,35863.0
2016-11-21 10:45:00,33.73,33.81,33.7,33.8,98287.0,28.2328,28.2998,28.2077,28.2914,98287.0
2016-11-21 10:50:00,33.8,33.83,33.77,33.83,61274.0,28.2914,28.3165,28.2663,28.3165,61274.0
2016-11-21 10:55:00,33.82,33.82,33.75,33.79,71746.0,28.3082,28.3082,28.2496,28.2831,71746.0
2016-11-21 11:00:00,33.78,33.81,33.76,33.79,54786.0,28.2747,28.2998,28.2579,28.2831,54786.0
2016-11-21 11:05:00,33.79,33.84,33.78,33.8,44697.0,28.2831,28.3249,28.2747,28.2914,44697.0
2016-11-21 11:10:00,33.81,33.83,33.77,33.78,39713.0,28.2998,28.3165,28.2663,28.2747,39713.0
2016-11-21 11:15:00,33.77,33.8,33.76,33.76,30511.0,28.2663,28.2914,28.2579,28.2579,30511.0
2016-11-21 11:20:00,33.77,33.77,33.69,33.7,25641.0,28.2663,28.2663,28.1993,28.2077,25641.0
2016-11-21 11:25:00,33.7,33.77,33.7,33.73,42867.0,28.2077,28.2663,28.2077,28.2328,42867.0
2016-11-21 11:30:00,33.73,33.74,33.69,33.7,97359.0,28.2328,28.2412,28.1993,28.2077,97359.0
2016-11-21 11:35:00,33.7,33.7,33.64,33.66,39770.0,28.2077,28.2077,28.1575,28.1742,39770.0
2016-11-21 11:40:00,33.68,33.7,33.62,33.65,34210.0,28.191,28.2077,28.1408,28.1659,34210.0
2016-11-21 11:45:00,33.65,33.66,33.61,33.62,28160.0,28.1659,28.1742,28.1324,28.1408,28160.0
2016-11-21 11:50:00,33.62,33.65,33.61,33.62,33051.0,28.1408,28.1659,28.1324,28.1408,33051.0
2016-11-21 11:55:00,33.63,33.69,33.61,33.66,46912.0,28.1491,28.1993,28.1324,28.1742,46912.0
2016-11-21 12:00:00,33.65,33.68,33.63,33.66,43093.0,28.1659,28.191,28.1491,28.1742,43093.0
2016-11-21 12:05:00,33.65,33.67,33.64,33.64,22702.0,28.1659,28.1826,28.1575,28.1575,22702.0
2016-11-21 12:10:00,33.65,33.67,33.63,33.65,14444.0,28.1659,28.1826,28.1491,28.1659,14444.0
2016-11-21 12:15:00,33.64,33.66,33.62,33.66,24990.0,28.1575,28.1742,28.1408,28.1742,24990.0
2016-11-21 12:20:00,33.66,33.68,33.64,33.64,28183.0,28.1742,28.191,28.1575,28.1575,28183.0
2016-11-21 12:25:00,33.64,33.65,33.63,33.64,34891.0,28.1575,28.1659,28.1491,28.1575,34891.0
2016-11-21 12:30:00,33.63,33.64,33.56,33.6,81004.0,28.1491,28.1575,28.0905,28.124,81004.0
2016-11-21 12:35:00,33.59,33.62,33.58,33.61,35174.0,28.1156,28.1408,28.1073,28.1324,35174.0
2016-11-21 12:40:00,33.62,33.64,33.6,33.62,50422.0,28.1408,28.1575,28.124,28.1408,50422.0
2016-11-21 12:45:00,33.61,33.64,33.59,33.61,25395.0,28.1324,28.1575,28.1156,28.1324,25395.0
2016-11-21 12:50:00,33.6,33.61,33.58,33.59,17168.0,28.124,28.1324,28.1073,28.1156,17168.0
2016-11-21 12:55:00,33.59,33.6,33.56,33.6,27440.0,28.1156,28.124,28.0905,28.124,27440.0
2016-11-21 13:00:00,33.6,33.6,33.57,33.59,37489.0,28.124,28.124,28.0989,28.1156,37489.0
2016-11-21 13:05:00,33.59,33.59,33.53,33.54,44604.0,28.1156,28.1156,28.0654,28.0738,44604.0
2016-11-21 13:10:00,33.54,33.57,33.52,33.56,28552.0,28.0738,28.0989,28.0571,28.0905,28552.0
2016-11-21 13:15:00,33.56,33.58,33.55,33.57,26813.0,28.0905,28.1073,28.0822,28.0989,26813.0
2016-11-21 13:20:00,33.57,33.6,33.56,33.56,69724.0,28.0989,28.124,28.0905,28.0905,69724.0
2016-11-21 13:25:00,33.56,33.61,33.55,33.59,43732.0,28.0905,28.1324,28.0822,28.1156,43732.0
2016-11-21 13:30:00,33.59,33.61,33.59,33.61,23072.0,28.1156,28.1324,28.1156,28.1324,23072.0
2016-11-21 13:35:00,33.61,33.61,33.6,33.61,16906.0,28.1324,28.1324,28.124,28.1324,16906.0
2016-11-21 13:40:00,33.61,33.65,33.6,33.61,118289.0,28.1324,28.1659,28.124,28.1324,118289.0
2016-11-21 13:45:00,33.61,33.62,33.55,33.56,62656.0,28.1324,28.1408,28.0822,28.0905,62656.0
2016-11-21 13:50:00,33.57,33.66,33.54,33.56,205662.0,28.0989,28.1742,28.0738,28.0905,205662.0
2016-11-21 13:55:00,33.56,33.58,33.55,33.55,38332.0,28.0905,28.1073,28.0822,28.0822,38332.0
2016-11-21 14:00:00,33.56,33.56,33.55,33.55,13212.0,28.0905,28.0905,28.0822,28.0822,13212.0
2016-11-21 14:05:00,33.55,33.56,33.54,33.56,35024.0,28.0822,28.0905,28.0738,28.0905,35024.0
2016-11-21 14:10:00,33.55,33.56,33.52,33.52,28784.0,28.0822,28.0905,28.0571,28.0571,28784.0
2016-11-21 14:15:00,33.53,33.55,33.52,33.55,38727.0,28.0654,28.0822,28.0571,28.0822,38727.0
2016-11-21 14:20:00,33.55,33.55,33.5,33.5,41251.0,28.0822,28.0822,28.0403,28.0403,41251.0
2016-11-21 14:25:00,33.51,33.52,33.5,33.51,27941.0,28.0487,28.0571,28.0403,28.0487,27941.0
2016-11-21 14:30:00,33.51,33.56,33.5,33.55,50750.0,28.0487,28.0905,28.0403,28.0822,50750.0
2016-11-21 14:35:00,33.55,33.56,33.52,33.54,70676.0,28.0822,28.0905,28.0571,28.0738,70676.0
2016-11-21 14:40:00,33.53,33.53,33.51,33.52,52786.0,28.0654,28.0654,28.0487,28.0571,52786.0
2016-11-21 14:45:00,33.52,33.52,33.48,33.51,36601.0,28.0571,28.0571,28.0236,28.0487,36601.0
2016-11-21 14:50:00,33.51,33.6,33.51,33.59,116602.0,28.0487,28.124,28.0487,28.1156,116602.0
2016-11-21 14:55:00,33.6,33.61,33.54,33.55,108212.0,28.124,28.1324,28.0738,28.0822,108212.0
2016-11-21 15:00:00,33.55,33.56,33.52,33.55,56600.0,28.0822,28.0905,28.0571,28.0822,56600.0
2016-11-21 15:05:00,33.55,33.56,33.51,33.52,70828.0,28.0822,28.0905,28.0487,28.0571,70828.0
2016-11-21 15:10:00,33.52,33.56,33.52,33.53,34559.0,28.0571,28.0905,28.0571,28.0654,34559.0
2016-11-21 15:15:00,33.54,33.54,33.5,33.52,37611.0,28.0738,28.0738,28.0403,28.0571,37611.0
2016-11-21 15:20:00,33.53,33.53,33.5,33.5,33932.0,28.0654,28.0654,28.0403,28.0403,33932.0
2016-11-21 15:25:00,33.51,33.55,33.5,33.55,38329.0,28.0487,28.0822,28.0403,28.0822,38329.0
2016-11-21 15:30:00,33.54,33.58,33.54,33.57,57167.0,28.0738,28.1073,28.0738,28.0989,57167.0
2016-11-21 15:35:00,33.57,33.58,33.55,33.58,53766.0,28.0989,28.1073,28.0822,28.1073,53766.0
2016-11-21 15:40:00,33.57,33.57,33.53,33.53,57492.0,28.0989,28.0989,28.0654,28.0654,57492.0
2016-11-21 15:45:00,33.52,33.55,33.52,33.55,80512.0,28.0571,28.0822,28.0571,28.0822,80512.0
2016-11-21 15:50:00,33.54,33.57,33.52,33.55,143923.0,28.0738,28.0989,28.0571,28.0822,143923.0
2016-11-21 15:55:00,33.55,33.56,33.52,33.53,267310.0,28.0822,28.0905,28.0571,28.0654,267310.0
2016-11-22 09:30:00,33.68,33.68,33.51,33.52,187143.0,28.191,28.191,28.0487,28.0571,187143.0
2016-11-22 09:35:00,33.51,33.54,33.48,33.49,119360.0,28.0487,28.0738,28.0236,28.0319,119360.0
2016-11-22 09:40:00,33.49,33.51,33.47,33.49,130410.0,28.0319,28.0487,28.0152,28.0319,130410.0
2016-11-22 09:45:00,33.49,33.52,33.45,33.48,187950.0,28.0319,28.0571,27.9985,28.0236,187950.0
2016-11-22 09:50:00,33.48,33.5,33.46,33.48,99408.0,28.0236,28.0403,28.0068,28.0236,99408.0
2016-11-22 09:55:00,33.49,33.63,33.48,33.49,147657.0,28.0319,28.1491,28.0236,28.0319,147657.0
2016-11-22 10:00:00,33.48,33.52,33.46,33.49,80197.0,28.0236,28.0571,28.0068,28.0319,80197.0
2016-11-22 10:05:00,33.5,33.53,33.48,33.51,55305.0,28.0403,28.0654,28.0236,28.0487,55305.0
2016-11-22 10:10:00,33.5,33.51,33.41,33.49,71501.0,28.0403,28.0487,27.965,28.0319,71501.0
2016-11-22 10:15:00,33.5,33.59,33.49,33.59,87935.0,28.0403,28.1156,28.0319,28.1156,87935.0
2016-11-22 10:20:00,33.59,33.6,33.49,33.55,68212.0,28.1156,28.124,28.0319,28.0822,68212.0
2016-11-22 10:25:00,33.55,33.56,33.44,33.46,82748.0,28.0822,28.0905,27.9901,28.0068,82748.0
2016-11-22 10:30:00,33.46,33.48,33.41,33.43,74669.0,28.0068,28.0236,27.965,27.9817,74669.0
2016-11-22 10:35:00,33.42,33.51,33.42,33.45,167834.0,27.9734,28.0487,27.9734,27.9985,167834.0
2016-11-22 10:40:00,33.46,33.58,33.45,33.52,157548.0,28.0068,28.1073,27.9985,28.0571,157548.0
2016-11-22 10:45:00,33.52,33.55,33.51,33.52,42912.0,28.0571,28.0822,28.0487,28.0571,42912.0
2016-11-22 10:50:00,33.52,33.59,33.52,33.58,58104.0,28.0571,28.1156,28.0571,28.1073,58104.0
2016-11-22 10:55:00,33.57,33.62,33.55,33.59,74811.0,28.0989,28.1408,28.0822,28.1156,74811.0
2016-11-22 11:00:00,33.58,33.6,33.57,33.58,31386.0,28.1073,28.124,28.0989,28.1073,31386.0
2016-11-22 11:05:00,33.57,33.6,33.55,33.55,152027.0,28.0989,28.124,28.0822,28.0822,152027.0
2016-11-22 11:10:00,33.55,33.64,33.54,33.56,114531.0,28.0822,28.1575,28.0738,28.0905,114531.0
2016-11-22 11:15:00,33.57,33.61,33.55,33.58,52051.0,28.0989,28.1324,28.0822,28.1073,52051.0
2016-11-22 11:20:00,33.59,33.6,33.55,33.55,38035.0,28.1156,28.124,28.0822,28.0822,38035.0
2016-11-22 11:25:00,33.56,33.6,33.53,33.55,77578.0,28.0905,28.124,28.0654,28.0822,77578.0
2016-11-22 11:30:00,33.56,33.56,33.52,33.55,40530.0,28.0905,28.0905,28.0571,28.0822,40530.0
2016-11-22 11:35:00,33.56,33.6,33.52,33.54,73889.0,28.0905,28.124,28.0571,28.0738,73889.0
2016-11-22 11:40:00,33.55,33.57,33.54,33.57,24740.0,28.0822,28.0989,28.0738,28.0989,24740.0
2016-11-22 11:45:00,33.57,33.6,33.56,33.59,43522.0,28.0989,28.124,28.0905,28.1156,43522.0
2016-11-22 11:50:00,33.59,33.61,33.55,33.57,37901.0,28.1156,28.1324,28.0822,28.0989,37901.0
2016-11-22 11:55:00,33.57,33.59,33.56,33.57,26696.0,28.0989,28.1156,28.0905,28.0989,26696.0
2016-11-22 12:00:00,33.57,33.62,33.56,33.59,42201.0,28.0989,28.1408,28.0905,28.1156,42201.0
2016-11-22 12:05:00,33.59,33.62,33.58,33.59,30647.0,28.1156,28.1408,28.1073,28.1156,30647.0
2016-11-22 12:10:00,33.6,33.63,33.59,33.59,28600.0,28.124,28.1491,28.1156,28.1156,28600.0
2016-11-22 12:15:00,33.59,33.62,33.59,33.62,23368.0,28.1156,28.1408,28.1156,28.1408,23368.0
2016-11-22 12:20:00,33.62,33.64,33.6,33.6,40408.0,28.1408,28.1575,28.124,28.124,40408.0
2016-11-22 12:25:00,33.6,33.61,33.57,33.6,30136.0,28.124,28.1324,28.0989,28.124,30136.0
2016-11-22 12:30:00,33.61,33.61,33.55,33.57,32512.0,28.1324,28.1324,28.0822,28.0989,32512.0
2016-11-22 12:35:00,33.57,33.61,33.56,33.58,34898.0,28.0989,28.1324,28.0905,28.1073,34898.0
2016-11-22 12:40:00,33.58,33.6,33.57,33.59,16846.0,28.1073,28.124,28.0989,28.1156,16846.0
2016-11-22 12:45:00,33.59,33.61,33.58,33.59,26060.0,28.1156,28.1324,28.1073,28.1156,26060.0
2016-11-22 12:50:00,33.59,33.61,33.59,33.61,26467.0,28.1156,28.1324,28.1156,28.1324,26467.0
2016-11-22 12:55:00,33.61,33.63,33.59,33.62,40134.0,28.1324,28.1491,28.1156,28.1408,40134.0
2016-11-22 13:00:00,33.63,33.63,33.6,33.61,19582.0,28.1491,28.1491,28.124,28.1324,19582.0
2016-11-22 13:05:00,33.62,33.65,33.6,33.6,24306.0,28.1408,28.1659,28.124,28.124,24306.0
2016-11-22 13:10:00,33.6,33.64,33.6,33.62,39637.0,28.124,28.1575,28.124,28.1408,39637.0
2016-11-22 13:15:00,33.62,33.62,33.59,33.59,98861.0,28.1408,28.1408,28.1156,28.1156,98861.0
2016-11-22 13:20:00,33.6,33.65,33.59,33.64,36720.0,28.124,28.1659,28.1156,28.1575,36720.0
2016-11-22 13:25:00,33.65,33.68,33.63,33.65,81803.0,28.1659,28.191,28.1491,28.1659,81803.0
2016-11-22 13:30:00,33.65,33.69,33.64,33.65,102794.0,28.1659,28.1993,28.1575,28.1659,102794.0
2016-11-22 13:35:00,33.64,33.71,33.63,33.7,54304.0,28.1575,28.2161,28.1491,28.2077,54304.0
2016-11-22 13:40:00,33.7,33.72,33.68,33.71,23756.0,28.2077,28.2245,28.191,28.2161,23756.0
2016-11-22 13:45:00,33.72,33.73,33.69,33.69,27921.0,28.2245,28.2328,28.1993,28.1993,27921.0
2016-11-22 13:50:00,33.69,33.7,33.65,33.66,68948.0,28.1993,28.2077,28.1659,28.1742,68948.0
2016-11-22 13:55:00,33.66,33.66,33.61,33.62,40227.0,28.1742,28.1742,28.1324,28.1408,40227.0
2016-11-22 14:00:00,33.62,33.63,33.58,33.58,104700.0,28.1408,28.1491,28.1073,28.1073,104700.0
2016-11-22 14:05:00,33.58,33.61,33.56,33.59,50577.0,28.1073,28.1324,28.0905,28.1156,50577.0
2016-11-22 14:10:00,33.59,33.6,33.54,33.55,28702.0,28.1156,28.124,28.0738,28.0822,28702.0
2016-11-22 14:15:00,33.55,33.56,33.53,33.55,27852.0,28.0822,28.0905,28.0654,28.0822,27852.0
2016-11-22 14:20:00,33.55,33.56,33.51,33.53,72373.0,28.0822,28.0905,28.0487,28.0654,72373.0
2016-11-22 14:25:00,33.53,33.55,33.49,33.5,65680.0,28.0654,28.0822,28.0319,28.0403,65680.0
2016-11-22 14:30:00,33.49,33.51,33.49,33.5,30662.0,28.0319,28.0487,28.0319,28.0403,30662.0
2016-11-22 14:35:00,33.5,33.53,33.49,33.52,46000.0,28.0403,28.0654,28.0319,28.0571,46000.0
2016-11-22 14:40:00,33.51,33.55,33.5,33.55,36646.0,28.0487,28.0822,28.0403,28.0822,36646.0
2016-11-22 14:45:00,33.55,33.55,33.52,33.53,25816.0,28.0822,28.0822,28.0571,28.0654,25816.0
2016-11-22 14:50:00,33.53,33.59,33.52,33.56,44334.0,28.0654,28.1156,28.0571,28.0905,44334.0
2016-11-22 14:55:00,33.56,33.58,33.54,33.55,72281.0,28.0905,28.1073,28.0738,28.0822,72281.0
2016-11-22 15:00:00,33.55,33.56,33.53,33.54,29454.0,28.0822,28.0905,28.0654,28.0738,29454.0
2016-11-22 15:05:00,33.53,33.54,33.52,33.52,42132.0,28.0654,28.0738,28.0571,28.0571,42132.0
2016-11-22 15:10:00,33.52,33.53,33.49,33.49,51338.0,28.0571,28.0654,28.0319,28.0319,51338.0
2016-11-22 15:15:00,33.49,33.5,33.47,33.47,41112.0,28.0319,28.0403,28.0152,28.0152,41112.0
2016-11-22 15:20:00,33.48,33.53,33.47,33.5,47612.0,28.0236,28.0654,28.0152,28.0403,47612.0
2016-11-22 15:25:00,33.5,33.51,33.47,33.47,39237.0,28.0403,28.0487,28.0152,28.0152,39237.0
2016-11-22 15:30:00,33.47,33.48,33.46,33.46,54242.0,28.0152,28.0236,28.0068,28.0068,54242.0
2016-11-22 15:35:00,33.46,33.5,33.45,33.48,102341.0,28.0068,28.0403,27.9985,28.0236,102341.0
2016-11-22 15:40:00,33.48,33.49,33.48,33.48,53689.0,28.0236,28.0319,28.0236,28.0236,53689.0
2016-11-22 15:45:00,33.49,33.51,33.48,33.48,127185.0,28.0319,28.0487,28.0236,28.0236,127185.0
2016-11-22 15:50:00,33.49,33.51,33.48,33.5,141855.0,28.0319,28.0487,28.0236,28.0403,141855.0
2016-11-22 15:55:00,33.51,33.51,33.46,33.47,234836.0,28.0487,28.0487,28.0068,28.0152,234836.0
2016-11-23 09:30:00,33.36,33.68,33.33,33.6,189194.0,27.9231,28.191,27.898,28.124,189194.0
2016-11-23 09:35:00,33.6,33.62,33.44,33.48,152090.0,28.124,28.1408,27.9901,28.0236,152090.0
2016-11-23 09:40:00,33.48,33.56,33.46,33.46,90611.0,28.0236,28.0905,28.0068,28.0068,90611.0
2016-11-23 09:45:00,33.5,33.56,33.45,33.54,78655.0,28.0403,28.0905,27.9985,28.0738,78655.0
2016-11-23 09:50:00,33.54,33.61,33.51,33.56,209620.0,28.0738,28.1324,28.0487,28.0905,209620.0
2016-11-23 09:55:00,33.57,33.57,33.48,33.49,91196.0,28.0989,28.0989,28.0236,28.0319,91196.0
2016-11-23 10:00:00,33.5,33.54,33.48,33.53,53623.0,28.0403,28.0738,28.0236,28.0654,53623.0
2016-11-23 10:05:00,33.53,33.58,33.52,33.57,50129.0,28.0654,28.1073,28.0571,28.0989,50129.0
2016-11-23 10:10:00,33.58,33.62,33.56,33.6,43725.0,28.1073,28.1408,28.0905,28.124,43725.0
2016-11-23 10:15:00,33.61,33.66,33.59,33.65,76004.0,28.1324,28.1742,28.1156,28.1659,76004.0
2016-11-23 10:20:00,33.66,33.66,33.56,33.58,50306.0,28.1742,28.1742,28.0905,28.1073,50306.0
2016-11-23 10:25:00,33.58,33.61,33.54,33.61,47841.0,28.1073,28.1324,28.0738,28.1324,47841.0
2016-11-23 10:30:00,33.61,33.61,33.56,33.59,166712.0,28.1324,28.1324,28.0905,28.1156,166712.0
2016-11-23 10:35:00,33.59,33.61,33.56,33.58,83784.0,28.1156,28.1324,28.0905,28.1073,83784.0
2016-11-23 10:40:00,33.59,33.61,33.52,33.58,75827.0,28.1156,28.1324,28.0571,28.1073,75827.0
2016-11-23 10:45:00,33.58,33.6,33.54,33.55,32915.0,28.1073,28.124,28.0738,28.0822,32915.0
2016-11-23 10:50:00,33.55,33.58,33.54,33.58,33548.0,28.0822,28.1073,28.0738,28.1073,33548.0
2016-11-23 10:55:00,33.58,33.61,33.58,33.59,45368.0,28.1073,28.1324,28.1073,28.1156,45368.0
2016-11-23 11:00:00,33.6,33.62,33.58,33.61,41217.0,28.124,28.1408,28.1073,28.1324,41217.0
2016-11-23 11:05:00,33.62,33.62,33.57,33.58,49571.0,28.1408,28.1408,28.0989,28.1073,49571.0
2016-11-23 11:10:00,33.58,33.63,33.56,33.63,50122.0,28.1073,28.1491,28.0905,28.1491,50122.0
2016-11-23 11:15:00,33.63,33.63,33.62,33.63,16989.0,28.1491,28.1491,28.1408,28.1491,16989.0
2016-11-23 11:20:00,33.63,33.63,33.56,33.56,82686.0,28.1491,28.1491,28.0905,28.0905,82686.0
2016-11-23 11:25:00,33.56,33.58,33.56,33.56,69689.0,28.0905,28.1073,28.0905,28.0905,69689.0
2016-11-23 11:30:00,33.57,33.59,33.56,33.56,47135.0,28.0989,28.1156,28.0905,28.0905,47135.0
2016-11-23 11:35:00,33.57,33.58,33.52,33.57,71328.0,28.0989,28.1073,28.0571,28.0989,71328.0
2016-11-23 11:40:00,33.57,33.58,33.52,33.53,56099.0,28.0989,28.1073,28.0571,28.0654,56099.0
2016-11-23 11:45:00,33.53,33.56,33.53,33.55,37684.0,28.0654,28.0905,28.0654,28.0822,37684.0
2016-11-23 11:50:00,33.54,33.59,33.54,33.58,37568.0,28.0738,28.1156,28.0738,28.1073,37568.0
2016-11-23 11:55:00,33.59,33.6,33.57,33.59,49908.0,28.1156,28.124,28.0989,28.1156,49908.0
2016-11-23 12:00:00,33.59,33.6,33.54,33.58,68779.0,28.1156,28.124,28.0738,28.1073,68779.0
2016-11-23 12:05:00,33.57,33.59,33.57,33.59,30901.0,28.0989,28.1156,28.0989,28.1156,30901.0
2016-11-23 12:10:00,33.59,33.62,33.58,33.61,76706.0,28.1156,28.1408,28.1073,28.1324,76706.0
2016-11-23 12:15:00,33.62,33.64,33.61,33.64,53246.0,28.1408,28.1575,28.1324,28.1575,53246.0
2016-11-23 12:20:00,33.64,33.67,33.63,33.65,47598.0,28.1575,28.1826,28.1491,28.1659,47598.0
2016-11-23 12:25:00,33.65,33.68,33.64,33.67,32501.0,28.1659,28.191,28.1575,28.1826,32501.0
2016-11-23 12:30:00,33.67,33.69,33.65,33.68,65485.0,28.1826,28.1993,28.1659,28.191,65485.0
2016-11-23 12:35:00,33.68,33.68,33.67,33.67,47667.0,28.191,28.191,28.1826,28.1826,47667.0
2016-11-23 12:40:00,33.68,33.68,33.67,33.68,22978.0,28.191,28.191,28.1826,28.191,22978.0
2016-11-23 12:45:00,33.68,33.74,33.66,33.72,228653.0,28.191,28.2412,28.1742,28.2245,228653.0
2016-11-23 12:50:00,33.72,33.74,33.7,33.7,80480.0,28.2245,28.2412,28.2077,28.2077,80480.0
2016-11-23 12:55:00,33.7,33.72,33.69,33.72,25784.0,28.2077,28.2245,28.1993,28.2245,25784.0
2016-11-23 13:00:00,33.72,33.72,33.7,33.7,28558.0,28.2245,28.2245,28.2077,28.2077,28558.0
2016-11-23 13:05:00,33.7,33.71,33.7,33.7,16059.0,28.2077,28.2161,28.2077,28.2077,16059.0
2016-11-23 13:10:00,33.7,33.71,33.69,33.7,21511.0,28.2077,28.2161,28.1993,28.2077,21511.0
2016-11-23 13:15:00,33.7,33.78,33.69,33.77,54550.0,28.2077,28.2747,28.1993,28.2663,54550.0
2016-11-23 13:20:00,33.78,33.82,33.77,33.8,33584.0,28.2747,28.3082,28.2663,28.2914,33584.0
2016-11-23 13:25:00,33.8,33.81,33.8,33.8,22021.0,28.2914,28.2998,28.2914,28.2914,22021.0
2016-11-23 13:30:00,33.81,33.85,33.8,33.84,38395.0,28.2998,28.3333,28.2914,28.3249,38395.0
2016-11-23 13:35:00,33.85,33.87,33.84,33.84,41569.0,28.3333,28.35,28.3249,28.3249,41569.0
2016-11-23 13:40:00,33.85,33.87,33.84,33.84,34286.0,28.3333,28.35,28.3249,28.3249,34286.0
2016-11-23 13:45:00,33.85,33.88,33.83,33.88,35194.0,28.3333,28.3584,28.3165,28.3584,35194.0
2016-11-23 13:50:00,33.87,33.88,33.86,33.87,37450.0,28.35,28.3584,28.3416,28.35,37450.0
2016-11-23 13:55:00,33.86,33.87,33.84,33.84,62216.0,28.3416,28.35,28.3249,28.3249,62216.0
2016-11-23 14:00:00,33.85,33.85,33.82,33.82,26216.0,28.3333,28.3333,28.3082,28.3082,26216.0
2016-11-23 14:05:00,33.83,33.88,33.8,33.87,98605.0,28.3165,28.3584,28.2914,28.35,98605.0
2016-11-23 14:10:00,33.87,33.87,33.79,33.8,44990.0,28.35,28.35,28.2831,28.2914,44990.0
2016-11-23 14:15:00,33.79,33.81,33.78,33.8,27039.0,28.2831,28.2998,28.2747,28.2914,27039.0
2016-11-23 14:20:00,33.79,33.82,33.79,33.82,51564.0,28.2831,28.3082,28.2831,28.3082,51564.0
2016-11-23 14:25:00,33.82,33.83,33.77,33.77,39269.0,28.3082,28.3165,28.2663,28.2663,39269.0
2016-11-23 14:30:00,33.77,33.83,33.77,33.81,40121.0,28.2663,28.3165,28.2663,28.2998,40121.0
2016-11-23 14:35:00,33.81,33.81,33.76,33.77,31285.0,28.2998,28.2998,28.2579,28.2663,31285.0
2016-11-23 14:40:00,33.77,33.77,33.7,33.71,54448.0,28.2663,28.2663,28.2077,28.2161,54448.0
2016-11-23 14:45:00,33.71,33.73,33.71,33.73,21135.0,28.2161,28.2328,28.2161,28.2328,21135.0
2016-11-23 14:50:00,33.73,33.74,33.71,33.72,47214.0,28.2328,28.2412,28.2161,28.2245,47214.0
2016-11-23 14:55:00,33.72,33.74,33.7,33.73,24217.0,28.2245,28.2412,28.2077,28.2328,24217.0
2016-11-23 15:00:00,33.73,33.74,33.7,33.7,34624.0,28.2328,28.2412,28.2077,28.2077,34624.0
2016-11-23 15:05:00,33.7,33.71,33.66,33.67,55351.0,28.2077,28.2161,28.1742,28.1826,55351.0
2016-11-23 15:10:00,33.67,33.68,33.65,33.66,40129.0,28.1826,28.191,28.1659,28.1742,40129.0
2016-11-23 15:15:00,33.66,33.71,33.64,33.69,133448.0,28.1742,28.2161,28.1575,28.1993,133448.0
2016-11-23 15:20:00,33.68,33.69,33.67,33.68,34853.0,28.191,28.1993,28.1826,28.191,34853.0
2016-11-23 15:25:00,33.68,33.69,33.67,33.69,42325.0,28.191,28.1993,28.1826,28.1993,42325.0
2016-11-23 15:30:00,33.67,33.7,33.67,33.69,54905.0,28.1826,28.2077,28.1826,28.1993,54905.0
2016-11-23 15:35:00,33.7,33.7,33.67,33.68,81504.0,28.2077,28.2077,28.1826,28.191,81504.0
2016-11-23 15:40:00,33.68,33.7,33.67,33.7,87476.0,28.191,28.2077,28.1826,28.2077,87476.0
2016-11-23 15:45:00,33.7,33.75,33.68,33.68,108902.0,28.2077,28.2496,28.191,28.191,108902.0
2016-11-23 15:50:00,33.68,33.7,33.64,33.66,180647.0,28.191,28.2077,28.1575,28.1742,180647.0
2016-11-23 15:55:00,33.66,33.7,33.66,33.68,249719.0,28.1742,28.2077,28.1742,28.191,249719.0
2016-11-25 09:30:00,33.91,34.13,33.87,34.13,114152.0,28.3835,28.5676,28.35,28.5676,114152.0
2016-11-25 09:35:00,34.13,34.15,34.01,34.11,92046.0,28.5676,28.5844,28.4672,28.5509,92046.0
2016-11-25 09:40:00,34.1,34.12,34.01,34.03,81312.0,28.5425,28.5593,28.4672,28.4839,81312.0
2016-11-25 09:45:00,34.03,34.06,33.94,33.96,76045.0,28.4839,28.509,28.4086,28.4253,76045.0
2016-11-25 09:50:00,33.93,34.0,33.92,33.92,68272.0,28.4002,28.4588,28.3919,28.3919,68272.0
2016-11-25 09:55:00,33.92,33.95,33.88,33.89,46416.0,28.3919,28.417,28.3584,28.3668,46416.0
2016-11-25 10:00:00,33.89,33.92,33.88,33.9,33324.0,28.3668,28.3919,28.3584,28.3751,33324.0
2016-11-25 10:05:00,33.91,33.91,33.88,33.88,27337.0,28.3835,28.3835,28.3584,28.3584,27337.0
2016-11-25 10:10:00,33.88,33.89,33.82,33.88,49739.0,28.3584,28.3668,28.3082,28.3584,49739.0
2016-11-25 10:15:00,33.88,33.91,33.86,33.89,24108.0,28.3584,28.3835,28.3416,28.3668,24108.0
2016-11-25 10:20:00,33.89,33.92,33.88,33.91,20002.0,28.3668,28.3919,28.3584,28.3835,20002.0
2016-11-25 10:25:00,33.91,33.92,33.9,33.9,19703.0,28.3835,28.3919,28.3751,28.3751,19703.0
2016-11-25 10:30:00,33.9,33.92,33.87,33.91,30359.0,28.3751,28.3919,28.35,28.3835,30359.0
2016-11-25 10:35:00,33.91,33.92,33.91,33.91,11231.0,28.3835,28.3919,28.3835,28.3835,11231.0
2016-11-25 10:40:00,33.91,33.92,33.9,33.91,23656.0,28.3835,28.3919,28.3751,28.3835,23656.0
2016-11-25 10:45:00,33.91,33.92,33.9,33.91,44936.0,28.3835,28.3919,28.3751,28.3835,44936.0
2016-11-25 10:50:00,33.92,33.94,33.9,33.91,65078.0,28.3919,28.4086,28.3751,28.3835,65078.0
2016-11-25 10:55:00,33.91,33.92,33.85,33.85,39020.0,28.3835,28.3919,28.3333,28.3333,39020.0
2016-11-25 11:00:00,33.85,33.92,33.83,33.91,46552.0,28.3333,28.3919,28.3165,28.3835,46552.0
2016-11-25 11:05:00,33.91,33.93,33.86,33.86,93042.0,28.3835,28.4002,28.3416,28.3416,93042.0
2016-11-25 11:10:00,33.87,33.91,33.85,33.87,29961.0,28.35,28.3835,28.3333,28.35,29961.0
2016-11-25 11:15:00,33.87,33.94,33.86,33.94,170639.0,28.35,28.4086,28.3416,28.4086,170639.0
2016-11-25 11:20:00,33.95,34.03,33.92,34.02,126457.0,28.417,28.4839,28.3919,28.4756,126457.0
2016-11-25 11:25:00,34.02,34.05,33.97,33.97,44679.0,28.4756,28.5007,28.4337,28.4337,44679.0
2016-11-25 11:30:00,33.97,34.0,33.95,33.96,36595.0,28.4337,28.4588,28.417,28.4253,36595.0
2016-11-25 11:35:00,33.96,33.97,33.94,33.96,74774.0,28.4253,28.4337,28.4086,28.4253,74774.0
2016-11-25 11:40:00,33.96,33.97,33.94,33.95,24984.0,28.4253,28.4337,28.4086,28.417,24984.0
2016-11-25 11:45:00,33.94,33.95,33.92,33.93,16772.0,28.4086,28.417,28.3919,28.4002,16772.0
2016-11-25 11:50:00,33.92,33.93,33.91,33.91,29481.0,28.3919,28.4002,28.3835,28.3835,29481.0
2016-11-25 11:55:00,33.91,33.93,33.87,33.9,37231.0,28.3835,28.4002,28.35,28.3751,37231.0
2016-11-25 12:00:00,33.9,33.94,33.89,33.9,27249.0,28.3751,28.4086,28.3668,28.3751,27249.0
2016-11-25 12:05:00,33.91,33.94,33.89,33.94,28172.0,28.3835,28.4086,28.3668,28.4086,28172.0
2016-11-25 12:10:00,33.94,33.94,33.89,33.89,22075.0,28.4086,28.4086,28.3668,28.3668,22075.0
2016-11-25 12:15:00,33.89,33.93,33.89,33.91,17701.0,28.3668,28.4002,28.3668,28.3835,17701.0
2016-11-25 12:20:00,33.91,33.93,33.89,33.89,62931.0,28.3835,28.4002,28.3668,28.3668,62931.0
2016-11-25 12:25:00,33.89,33.89,33.84,33.85,29314.0,28.3668,28.3668,28.3249,28.3333,29314.0
2016-11-25 12:30:00,33.85,33.85,33.81,33.82,33300.0,28.3333,28.3333,28.2998,28.3082,33300.0
2016-11-25 12:35:00,33.83,33.84,33.8,33.83,41510.0,28.3165,28.3249,28.2914,28.3165,41510.0
2016-11-25 12:40:00,33.82,33.85,33.8,33.8,46160.0,28.3082,28.3333,28.2914,28.2914,46160.0
2016-11-25 12:45:00,33.8,33.82,33.8,33.8,49847.0,28.2914,28.3082,28.2914,28.2914,49847.0
2016-11-25 12:50:00,33.81,33.89,33.8,33.89,93350.0,28.2998,28.3668,28.2914,28.3668,93350.0
2016-11-25 12:55:00,33.89,33.89,33.85,33.87,153410.0,28.3668,28.3668,28.3333,28.35,153410.0
2016-11-28 09:30:00,33.87,34.1,33.84,34.1,134144.0,28.35,28.5425,28.3249,28.5425,134144.0
2016-11-28 09:35:00,34.08,34.08,33.9,33.91,221663.0,28.5258,28.5258,28.3751,28.3835,221663.0
2016-11-28 09:40:00,33.92,33.98,33.73,33.73,137275.0,28.3919,28.4421,28.2328,28.2328,137275.0
2016-11-28 09:45:00,33.73,33.78,33.73,33.75,94226.0,28.2328,28.2747,28.2328,28.2496,94226.0
2016-11-28 09:50:00,33.75,33.86,33.75,33.84,51313.0,28.2496,28.3416,28.2496,28.3249,51313.0
2016-11-28 09:55:00,33.84,33.88,33.79,33.8,65868.0,28.3249,28.3584,28.2831,28.2914,65868.0
2016-11-28 10:00:00,33.79,33.82,33.74,33.79,37540.0,28.2831,28.3082,28.2412,28.2831,37540.0
2016-11-28 10:05:00,33.79,33.79,33.75,33.78,33350.0,28.2831,28.2831,28.2496,28.2747,33350.0
2016-11-28 10:10:00,33.77,33.78,33.72,33.72,48480.0,28.2663,28.2747,28.2245,28.2245,48480.0
2016-11-28 10:15:00,33.72,33.76,33.69,33.7,66121.0,28.2245,28.2579,28.1993,28.2077,66121.0
2016-11-28 10:20:00,33.69,33.7,33.66,33.68,33066.0,28.1993,28.2077,28.1742,28.191,33066.0
2016-11-28 10:25:00,33.67,33.68,33.59,33.59,62302.0,28.1826,28.191,28.1156,28.1156,62302.0
2016-11-28 10:30:00,33.59,33.63,33.57,33.58,72052.0,28.1156,28.1491,28.0989,28.1073,72052.0
2016-11-28 10:35:00,33.58,33.59,33.52,33.54,44414.0,28.1073,28.1156,28.0571,28.0738,44414.0
2016-11-28 10:40:00,33.54,33.55,33.5,33.5,37510.0,28.0738,28.0822,28.0403,28.0403,37510.0
2016-11-28 10:45:00,33.51,33.6,33.5,33.57,104114.0,28.0487,28.124,28.0403,28.0989,104114.0
2016-11-28 10:50:00,33.57,33.58,33.52,33.53,50862.0,28.0989,28.1073,28.0571,28.0654,50862.0
2016-11-28 10:55:00,33.53,33.58,33.53,33.57,29276.0,28.0654,28.1073,28.0654,28.0989,29276.0
2016-11-28 11:00:00,33.57,33.62,33.57,33.6,50789.0,28.0989,28.1408,28.0989,28.124,50789.0
2016-11-28 11:05:00,33.59,33.6,33.51,33.52,60008.0,28.1156,28.124,28.0487,28.0571,60008.0
2016-11-28 11:10:00,33.52,33.52,33.46,33.46,43281.0,28.0571,28.0571,28.0068,28.0068,43281.0
2016-11-28 11:15:00,33.46,33.53,33.46,33.52,37777.0,28.0068,28.0654,28.0068,28.0571,37777.0
2016-11-28 11:20:00,33.53,33.55,33.5,33.55,28846.0,28.0654,28.0822,28.0403,28.0822,28846.0
2016-11-28 11:25:00,33.55,33.56,33.51,33.54,39493.0,28.0822,28.0905,28.0487,28.0738,39493.0
2016-11-28 11:30:00,33.54,33.54,33.51,33.52,39378.0,28.0738,28.0738,28.0487,28.0571,39378.0
2016-11-28 11:35:00,33.51,33.58,33.51,33.54,40462.0,28.0487,28.1073,28.0487,28.0738,40462.0
2016-11-28 11:40:00,33.55,33.55,33.47,33.48,39270.0,28.0822,28.0822,28.0152,28.0236,39270.0
2016-11-28 11:45:00,33.49,33.49,33.39,33.42,87231.0,28.0319,28.0319,27.9482,27.9734,87231.0
2016-11-28 11:50:00,33.42,33.42,33.37,33.39,51571.0,27.9734,27.9734,27.9315,27.9482,51571.0
2016-11-28 11:55:00,33.38,33.46,33.37,33.45,43531.0,27.9399,28.0068,27.9315,27.9985,43531.0
2016-11-28 12:00:00,33.45,33.49,33.43,33.46,63962.0,27.9985,28.0319,27.9817,28.0068,63962.0
2016-11-28 12:05:00,33.45,33.5,33.42,33.48,52650.0,27.9985,28.0403,27.9734,28.0236,52650.0
2016-11-28 12:10:00,33.48,33.49,33.45,33.45,44802.0,28.0236,28.0319,27.9985,27.9985,44802.0
2016-11-28 12:15:00,33.45,33.49,33.44,33.46,42443.0,27.9985,28.0319,27.9901,28.0068,42443.0
2016-11-28 12:20:00,33.46,33.52,33.45,33.51,31019.0,28.0068,28.0571,27.9985,28.0487,31019.0
2016-11-28 12:25:00,33.51,33.51,33.48,33.5,25201.0,28.0487,28.0487,28.0236,28.0403,25201.0
2016-11-28 12:30:00,33.5,33.57,33.5,33.54,45482.0,28.0403,28.0989,28.0403,28.0738,45482.0
2016-11-28 12:35:00,33.54,33.55,33.52,33.55,22802.0,28.0738,28.0822,28.0571,28.0822,22802.0
2016-11-28 12:40:00,33.54,33.57,33.54,33.55,25885.0,28.0738,28.0989,28.0738,28.0822,25885.0
2016-11-28 12:45:00,33.55,33.59,33.54,33.59,35305.0,28.0822,28.1156,28.0738,28.1156,35305.0
2016-11-28 12:50:00,33.59,33.61,33.56,33.56,29878.0,28.1156,28.1324,28.0905,28.0905,29878.0
2016-11-28 12:55:00,33.56,33.57,33.53,33.55,38320.0,28.0905,28.0989,28.0654,28.0822,38320.0
2016-11-28 13:00:00,33.54,33.56,33.52,33.54,32995.0,28.0738,28.0905,28.0571,28.0738,32995.0
2016-11-28 13:05:00,33.54,33.56,33.53,33.55,32968.0,28.0738,28.0905,28.0654,28.0822,32968.0
2016-11-28 13:10:00,33.54,33.58,33.54,33.58,32931.0,28.0738,28.1073,28.0738,28.1073,32931.0
2016-11-28 13:15:00,33.58,33.65,33.57,33.62,31753.0,28.1073,28.1659,28.0989,28.1408,31753.0
2016-11-28 13:20:00,33.62,33.64,33.61,33.62,15792.0,28.1408,28.1575,28.1324,28.1408,15792.0
2016-11-28 13:25:00,33.61,33.63,33.6,33.61,16375.0,28.1324,28.1491,28.124,28.1324,16375.0
2016-11-28 13:30:00,33.6,33.62,33.58,33.61,25353.0,28.124,28.1408,28.1073,28.1324,25353.0
2016-11-28 13:35:00,33.6,33.64,33.6,33.64,44165.0,28.124,28.1575,28.124,28.1575,44165.0
2016-11-28 13:40:00,33.64,33.65,33.59,33.64,134892.0,28.1575,28.1659,28.1156,28.1575,134892.0
2016-11-28 13:45:00,33.65,33.65,33.6,33.62,33342.0,28.1659,28.1659,28.124,28.1408,33342.0
2016-11-28 13:50:00,33.62,33.62,33.6,33.6,19226.0,28.1408,28.1408,28.124,28.124,19226.0
2016-11-28 13:55:00,33.6,33.62,33.6,33.61,26289.0,28.124,28.1408,28.124,28.1324,26289.0
2016-11-28 14:00:00,33.61,33.64,33.6,33.62,34434.0,28.1324,28.1575,28.124,28.1408,34434.0
2016-11-28 14:05:00,33.63,33.65,33.62,33.64,22658.0,28.1491,28.1659,28.1408,28.1575,22658.0
2016-11-28 14:10:00,33.63,33.65,33.62,33.63,27884.0,28.1491,28.1659,28.1408,28.1491,27884.0
2016-11-28 14:15:00,33.63,33.63,33.59,33.6,18829.0,28.1491,28.1491,28.1156,28.124,18829.0
2016-11-28 14:20:00,33.61,33.61,33.59,33.61,28621.0,28.1324,28.1324,28.1156,28.1324,28621.0
2016-11-28 14:25:00,33.6,33.62,33.59,33.6,40464.0,28.124,28.1408,28.1156,28.124,40464.0
2016-11-28 14:30:00,33.59,33.61,33.58,33.61,24771.0,28.1156,28.1324,28.1073,28.1324,24771.0
2016-11-28 14:35:00,33.61,33.65,33.59,33.65,27517.0,28.1324,28.1659,28.1156,28.1659,27517.0
2016-11-28 14:40:00,33.65,33.67,33.62,33.65,46388.0,28.1659,28.1826,28.1408,28.1659,46388.0
2016-11-28 14:45:00,33.66,33.68,33.62,33.64,48377.0,28.1742,28.191,28.1408,28.1575,48377.0
2016-11-28 14:50:00,33.63,33.66,33.63,33.65,43445.0,28.1491,28.1742,28.1491,28.1659,43445.0
2016-11-28 14:55:00,33.65,33.67,33.62,33.62,62727.0,28.1659,28.1826,28.1408,28.1408,62727.0
2016-11-28 15:00:00,33.63,33.65,33.62,33.65,31746.0,28.1491,28.1659,28.1408,28.1659,31746.0
2016-11-28 15:05:00,33.64,33.72,33.63,33.72,62903.0,28.1575,28.2245,28.1491,28.2245,62903.0
2016-11-28 15:10:00,33.72,33.77,33.71,33.77,48657.0,28.2245,28.2663,28.2161,28.2663,48657.0
2016-11-28 15:15:00,33.77,33.77,33.7,33.73,61191.0,28.2663,28.2663,28.2077,28.2328,61191.0
2016-11-28 15:20:00,33.74,33.75,33.68,33.7,50395.0,28.2412,28.2496,28.191,28.2077,50395.0
2016-11-28 15:25:00,33.7,33.7,33.63,33.63,38360.0,28.2077,28.2077,28.1491,28.1491,38360.0
2016-11-28 15:30:00,33.63,33.66,33.61,33.65,89750.0,28.1491,28.1742,28.1324,28.1659,89750.0
2016-11-28 15:35:00,33.65,33.66,33.62,33.65,65912.0,28.1659,28.1742,28.1408,28.1659,65912.0
2016-11-28 15:40:00,33.65,33.65,33.61,33.62,69533.0,28.1659,28.1659,28.1324,28.1408,69533.0
2016-11-28 15:45:00,33.61,33.65,33.6,33.63,88724.0,28.1324,28.1659,28.124,28.1491,88724.0
2016-11-28 15:50:00,33.63,33.66,33.62,33.66,177186.0,28.1491,28.1742,28.1408,28.1742,177186.0
2016-11-28 15:55:00,33.65,33.68,33.64,33.67,260932.0,28.1659,28.191,28.1575,28.1826,260932.0
2016-11-29 09:30:00,33.68,33.75,33.6,33.7,128254.0,28.191,28.2496,28.124,28.2077,128254.0
2016-11-29 09:35:00,33.69,33.69,33.6,33.63,64559.0,28.1993,28.1993,28.124,28.1491,64559.0
2016-11-29 09:40:00,33.64,33.65,33.36,33.36,119679.0,28.1575,28.1659,27.9231,27.9231,119679.0
2016-11-29 09:45:00,33.36,33.48,33.34,33.35,93125.0,27.9231,28.0236,27.9064,27.9148,93125.0
2016-11-29 09:50:00,33.35,33.38,33.3,33.36,108136.0,27.9148,27.9399,27.8729,27.9231,108136.0
2016-11-29 09:55:00,33.36,33.38,33.29,33.32,129446.0,27.9231,27.9399,27.8645,27.8897,129446.0
2016-11-29 10:00:00,33.31,33.34,33.24,33.3,268527.0,27.8813,27.9064,27.8227,27.8729,268527.0
2016-11-29 10:05:00,33.29,33.31,33.25,33.27,104803.0,27.8645,27.8813,27.8311,27.8478,104803.0
2016-11-29 10:10:00,33.28,33.28,33.23,33.23,64913.0,27.8562,27.8562,27.8143,27.8143,64913.0
2016-11-29 10:15:00,33.23,33.31,33.22,33.26,143428.0,27.8143,27.8813,27.8059,27.8394,143428.0
2016-11-29 10:20:00,33.26,33.28,33.23,33.26,98955.0,27.8394,27.8562,27.8143,27.8394,98955.0
2016-11-29 10:25:00,33.26,33.28,33.24,33.24,147616.0,27.8394,27.8562,27.8227,27.8227,147616.0
2016-11-29 10:30:00,33.25,33.27,33.2,33.2,93558.0,27.8311,27.8478,27.7892,27.7892,93558.0
2016-11-29 10:35:00,33.2,33.28,33.2,33.28,91990.0,27.7892,27.8562,27.7892,27.8562,91990.0
2016-11-29 10:40:00,33.28,33.33,33.27,33.29,75901.0,27.8562,27.898,27.8478,27.8645,75901.0
2016-11-29 10:45:00,33.29,33.3,33.24,33.24,97680.0,27.8645,27.8729,27.8227,27.8227,97680.0
2016-11-29 10:50:00,33.24,33.27,33.21,33.22,122461.0,27.8227,27.8478,27.7976,27.8059,122461.0
2016-11-29 10:55:00,33.23,33.33,33.22,33.33,103889.0,27.8143,27.898,27.8059,27.898,103889.0
2016-11-29 11:00:00,33.33,33.34,33.3,33.32,112234.0,27.898,27.9064,27.8729,27.8897,112234.0
2016-11-29 11:05:00,33.32,33.32,33.25,33.27,68256.0,27.8897,27.8897,27.8311,27.8478,68256.0
2016-11-29 11:10:00,33.28,33.38,33.27,33.37,101790.0,27.8562,27.9399,27.8478,27.9315,101790.0
2016-11-29 11:15:00,33.37,33.38,33.35,33.36,67189.0,27.9315,27.9399,27.9148,27.9231,67189.0
2016-11-29 11:20:00,33.36,33.37,33.32,33.36,80654.0,27.9231,27.9315,27.8897,27.9231,80654.0
2016-11-29 11:25:00,33.35,33.37,33.29,33.31,71582.0,27.9148,27.9315,27.8645,27.8813,71582.0
2016-11-29 11:30:00,33.3,33.3,33.26,33.27,105723.0,27.8729,27.8729,27.8394,27.8478,105723.0
2016-11-29 11:35:00,33.28,33.3,33.21,33.23,117620.0,27.8562,27.8729,27.7976,27.8143,117620.0
2016-11-29 11:40:00,33.23,33.28,33.22,33.23,108815.0,27.8143,27.8562,27.8059,27.8143,108815.0
2016-11-29 11:45:00,33.23,33.24,33.18,33.19,87884.0,27.8143,27.8227,27.7725,27.7808,87884.0
2016-11-29 11:50:00,33.18,33.23,33.18,33.19,76078.0,27.7725,27.8143,27.7725,27.7808,76078.0
2016-11-29 11:55:00,33.2,33.22,33.19,33.21,69470.0,27.7892,27.8059,27.7808,27.7976,69470.0
2016-11-29 12:00:00,33.22,33.22,33.14,33.17,144262.0,27.8059,27.8059,27.739,27.7641,144262.0
2016-11-29 12:05:00,33.18,33.2,33.17,33.2,71883.0,27.7725,27.7892,27.7641,27.7892,71883.0
2016-11-29 12:10:00,33.2,33.2,33.15,33.2,69898.0,27.7892,27.7892,27.7474,27.7892,69898.0
2016-11-29 12:15:00,33.19,33.31,33.19,33.31,64282.0,27.7808,27.8813,27.7808,27.8813,64282.0
2016-11-29 12:20:00,33.31,33.32,33.28,33.29,82646.0,27.8813,27.8897,27.8562,27.8645,82646.0
2016-11-29 12:25:00,33.29,33.32,33.28,33.32,41171.0,27.8645,27.8897,27.8562,27.8897,41171.0
2016-11-29 12:30:00,33.32,33.32,33.3,33.32,40833.0,27.8897,27.8897,27.8729,27.8897,40833.0
2016-11-29 12:35:00,33.31,33.32,33.29,33.3,52770.0,27.8813,27.8897,27.8645,27.8729,52770.0
2016-11-29 12:40:00,33.3,33.31,33.27,33.27,48830.0,27.8729,27.8813,27.8478,27.8478,48830.0
2016-11-29 12:45:00,33.27,33.3,33.26,33.3,30115.0,27.8478,27.8729,27.8394,27.8729,30115.0
2016-11-29 12:50:00,33.29,33.31,33.29,33.29,24715.0,27.8645,27.8813,27.8645,27.8645,24715.0
2016-11-29 12:55:00,33.3,33.3,33.29,33.29,21840.0,27.8729,27.8729,27.8645,27.8645,21840.0
2016-11-29 13:00:00,33.3,33.3,33.24,33.25,42513.0,27.8729,27.8729,27.8227,27.8311,42513.0
2016-11-29 13:05:00,33.25,33.26,33.24,33.25,17884.0,27.8311,27.8394,27.8227,27.8311,17884.0
2016-11-29 13:10:00,33.26,33.26,33.24,33.25,51825.0,27.8394,27.8394,27.8227,27.8311,51825.0
2016-11-29 13:15:00,33.25,33.25,33.21,33.22,42519.0,27.8311,27.8311,27.7976,27.8059,42519.0
2016-11-29 13:20:00,33.21,33.25,33.21,33.21,94796.0,27.7976,27.8311,27.7976,27.7976,94796.0
2016-11-29 13:25:00,33.22,33.22,33.19,33.19,26531.0,27.8059,27.8059,27.7808,27.7808,26531.0
2016-11-29 13:30:00,33.19,33.2,33.18,33.18,24938.0,27.7808,27.7892,27.7725,27.7725,24938.0
2016-11-29 13:35:00,33.18,33.2,33.18,33.2,49120.0,27.7725,27.7892,27.7725,27.7892,49120.0
2016-11-29 13:40:00,33.2,33.2,33.19,33.19,55585.0,27.7892,27.7892,27.7808,27.7808,55585.0
2016-11-29 13:45:00,33.2,33.29,33.19,33.24,66125.0,27.7892,27.8645,27.7808,27.8227,66125.0
2016-11-29 13:50:00,33.25,33.25,33.21,33.22,35067.0,27.8311,27.8311,27.7976,27.8059,35067.0
2016-11-29 13:55:00,33.23,33.23,33.2,33.2,37910.0,27.8143,27.8143,27.7892,27.7892,37910.0
2016-11-29 14:00:00,33.2,33.21,33.17,33.17,42722.0,27.7892,27.7976,27.7641,27.7641,42722.0
2016-11-29 14:05:00,33.17,33.17,33.13,33.13,85507.0,27.7641,27.7641,27.7306,27.7306,85507.0
2016-11-29 14:10:00,33.13,33.14,33.1,33.14,109193.0,27.7306,27.739,27.7055,27.739,109193.0
2016-11-29 14:15:00,33.13,33.14,33.1,33.12,92130.0,27.7306,27.739,27.7055,27.7222,92130.0
2016-11-29 14:20:00,33.12,33.16,33.11,33.14,54443.0,27.7222,27.7557,27.7139,27.739,54443.0
2016-11-29 14:25:00,33.14,33.17,33.12,33.14,94973.0,27.739,27.7641,27.7222,27.739,94973.0
2016-11-29 14:30:00,33.15,33.18,33.14,33.15,55081.0,27.7474,27.7725,27.739,27.7474,55081.0
2016-11-29 14:35:00,33.14,33.17,33.13,33.17,46546.0,27.739,27.7641,27.7306,27.7641,46546.0
2016-11-29 14:40:00,33.17,33.18,33.14,33.17,59511.0,27.7641,27.7725,27.739,27.7641,59511.0
2016-11-29 14:45:00,33.17,33.18,33.14,33.16,49463.0,27.7641,27.7725,27.739,27.7557,49463.0
2016-11-29 14:50:00,33.17,33.2,33.15,33.16,54006.0,27.7641,27.7892,27.7474,27.7557,54006.0
2016-11-29 14:55:00,33.17,33.17,33.14,33.16,39218.0,27.7641,27.7641,27.739,27.7557,39218.0
2016-11-29 15:00:00,33.16,33.17,33.13,33.16,58210.0,27.7557,27.7641,27.7306,27.7557,58210.0
2016-11-29 15:05:00,33.16,33.17,33.13,33.14,49918.0,27.7557,27.7641,27.7306,27.739,49918.0
2016-11-29 15:10:00,33.14,33.15,33.13,33.14,29021.0,27.739,27.7474,27.7306,27.739,29021.0
2016-11-29 15:15:00,33.14,33.16,33.13,33.15,59314.0,27.739,27.7557,27.7306,27.7474,59314.0
2016-11-29 15:20:00,33.16,33.19,33.15,33.19,62682.0,27.7557,27.7808,27.7474,27.7808,62682.0
2016-11-29 15:25:00,33.19,33.23,33.18,33.2,76974.0,27.7808,27.8143,27.7725,27.7892,76974.0
2016-11-29 15:30:00,33.2,33.2,33.14,33.18,98499.0,27.7892,27.7892,27.739,27.7725,98499.0
2016-11-29 15:35:00,33.18,33.18,33.15,33.16,95539.0,27.7725,27.7725,27.7474,27.7557,95539.0
2016-11-29 15:40:00,33.16,33.2,33.1,33.12,254415.0,27.7557,27.7892,27.7055,27.7222,254415.0
2016-11-29 15:45:00,33.12,33.13,33.07,33.08,240807.0,27.7222,27.7306,27.6804,27.6888,240807.0
2016-11-29 15:50:00,33.08,33.13,33.06,33.12,244413.0,27.6888,27.7306,27.672,27.7222,244413.0
2016-11-29 15:55:00,33.12,33.15,33.07,33.1,431061.0,27.7222,27.7474,27.6804,27.7055,431061.0
2016-11-30 09:30:00,32.81,32.81,31.95,32.39,629110.0,27.4628,27.4628,26.7429,27.1112,629110.0
2016-11-30 09:35:00,32.4,32.43,32.1,32.41,228848.0,27.1196,27.1447,26.8685,27.128,228848.0
2016-11-30 09:40:00,32.43,32.61,32.42,32.5,158738.0,27.1447,27.2954,27.1363,27.2033,158738.0
2016-11-30 09:45:00,32.52,32.7,32.47,32.61,201921.0,27.22,27.3707,27.1782,27.2954,201921.0
2016-11-30 09:50:00,32.61,32.61,32.47,32.5,178201.0,27.2954,27.2954,27.1782,27.2033,178201.0
2016-11-30 09:55:00,32.5,32.54,32.43,32.44,153413.0,27.2033,27.2368,27.1447,27.1531,153413.0
2016-11-30 10:00:00,32.45,32.55,32.44,32.54,180001.0,27.1614,27.2451,27.1531,27.2368,180001.0
2016-11-30 10:05:00,32.54,32.66,32.52,32.65,187842.0,27.2368,27.3372,27.22,27.3288,187842.0
2016-11-30 10:10:00,32.65,32.66,32.52,32.62,183401.0,27.3288,27.3372,27.22,27.3037,183401.0
2016-11-30 10:15:00,32.62,32.66,32.57,32.58,149847.0,27.3037,27.3372,27.2619,27.2703,149847.0
2016-11-30 10:20:00,32.57,32.63,32.52,32.62,97451.0,27.2619,27.3121,27.22,27.3037,97451.0
2016-11-30 10:25:00,32.63,32.73,32.62,32.68,147371.0,27.3121,27.3958,27.3037,27.354,147371.0
2016-11-30 10:30:00,32.68,32.79,32.67,32.76,96592.0,27.354,27.446,27.3456,27.4209,96592.0
2016-11-30 10:35:00,32.77,32.8,32.71,32.75,159041.0,27.4293,27.4544,27.3791,27.4125,159041.0
2016-11-30 10:40:00,32.75,32.76,32.66,32.68,87989.0,27.4125,27.4209,27.3372,27.354,87989.0
2016-11-30 10:45:00,32.67,32.7,32.65,32.65,60402.0,27.3456,27.3707,27.3288,27.3288,60402.0
2016-11-30 10:50:00,32.65,32.68,32.63,32.65,62488.0,27.3288,27.354,27.3121,27.3288,62488.0
2016-11-30 10:55:00,32.66,32.74,32.65,32.73,60337.0,27.3372,27.4042,27.3288,27.3958,60337.0
2016-11-30 11:00:00,32.74,32.77,32.71,32.73,53966.0,27.4042,27.4293,27.3791,27.3958,53966.0
2016-11-30 11:05:00,32.73,32.74,32.69,32.73,76345.0,27.3958,27.4042,27.3623,27.3958,76345.0
2016-11-30 11:10:00,32.73,32.77,32.71,32.72,102265.0,27.3958,27.4293,27.3791,27.3874,102265.0
2016-11-30 11:15:00,32.71,32.74,32.7,32.73,81825.0,27.3791,27.4042,27.3707,27.3958,81825.0
2016-11-30 11:20:00,32.72,32.76,32.68,32.68,73497.0,27.3874,27.4209,27.354,27.354,73497.0
2016-11-30 11:25:00,32.68,32.69,32.62,32.63,83019.0,27.354,27.3623,27.3037,27.3121,83019.0
2016-11-30 11:30:00,32.63,32.68,32.6,32.66,74380.0,27.3121,27.354,27.287,27.3372,74380.0
2016-11-30 11:35:00,32.66,32.66,32.6,32.62,81151.0,27.3372,27.3372,27.287,27.3037,81151.0
2016-11-30 11:40:00,32.61,32.61,32.56,32.58,83774.0,27.2954,27.2954,27.2535,27.2703,83774.0
2016-11-30 11:45:00,32.58,32.58,32.5,32.52,71031.0,27.2703,27.2703,27.2033,27.22,71031.0
2016-11-30 11:50:00,32.52,32.57,32.52,32.57,84070.0,27.22,27.2619,27.22,27.2619,84070.0
2016-11-30 11:55:00,32.58,32.6,32.57,32.58,53032.0,27.2703,27.287,27.2619,27.2703,53032.0
2016-11-30 12:00:00,32.57,32.62,32.57,32.61,65995.0,27.2619,27.3037,27.2619,27.2954,65995.0
2016-11-30 12:05:00,32.6,32.64,32.59,32.61,73473.0,27.287,27.3205,27.2786,27.2954,73473.0
2016-11-30 12:10:00,32.62,32.66,32.61,32.62,37962.0,27.3037,27.3372,27.2954,27.3037,37962.0
2016-11-30 12:15:00,32.62,32.72,32.61,32.71,74395.0,27.3037,27.3874,27.2954,27.3791,74395.0
2016-11-30 12:20:00,32.72,32.78,32.71,32.77,66055.0,27.3874,27.4377,27.3791,27.4293,66055.0
2016-11-30 12:25:00,32.77,32.77,32.71,32.72,64050.0,27.4293,27.4293,27.3791,27.3874,64050.0
2016-11-30 12:30:00,32.71,32.72,32.68,32.7,57426.0,27.3791,27.3874,27.354,27.3707,57426.0
2016-11-30 12:35:00,32.7,32.7,32.65,32.65,26904.0,27.3707,27.3707,27.3288,27.3288,26904.0
2016-11-30 12:40:00,32.65,32.67,32.61,32.65,57439.0,27.3288,27.3456,27.2954,27.3288,57439.0
2016-11-30 12:45:00,32.64,32.66,32.63,32.64,36614.0,27.3205,27.3372,27.3121,27.3205,36614.0
2016-11-30 12:50:00,32.64,32.64,32.6,32.61,80838.0,27.3205,27.3205,27.287,27.2954,80838.0
2016-11-30 12:55:00,32.61,32.61,32.57,32.6,83993.0,27.2954,27.2954,27.2619,27.287,83993.0
2016-11-30 13:00:00,32.6,32.64,32.57,32.58,140098.0,27.287,27.3205,27.2619,27.2703,140098.0
2016-11-30 13:05:00,32.59,32.62,32.57,32.58,117097.0,27.2786,27.3037,27.2619,27.2703,117097.0
2016-11-30 13:10:00,32.57,32.62,32.55,32.6,118047.0,27.2619,27.3037,27.2451,27.287,118047.0
2016-11-30 13:15:00,32.59,32.6,32.52,32.52,80540.0,27.2786,27.287,27.22,27.22,80540.0
2016-11-30 13:20:00,32.52,32.57,32.5,32.52,124682.0,27.22,27.2619,27.2033,27.22,124682.0
2016-11-30 13:25:00,32.52,32.54,32.5,32.52,62135.0,27.22,27.2368,27.2033,27.22,62135.0
2016-11-30 13:30:00,32.52,32.53,32.51,32.53,33397.0,27.22,27.2284,27.2117,27.2284,33397.0
2016-11-30 13:35:00,32.53,32.55,32.48,32.49,71141.0,27.2284,27.2451,27.1865,27.1949,71141.0
2016-11-30 13:40:00,32.49,32.5,32.4,32.4,126560.0,27.1949,27.2033,27.1196,27.1196,126560.0
2016-11-30 13:45:00,32.41,32.44,32.37,32.37,123805.0,27.128,27.1531,27.0945,27.0945,123805.0
2016-11-30 13:50:00,32.37,32.45,32.37,32.43,103298.0,27.0945,27.1614,27.0945,27.1447,103298.0
2016-11-30 13:55:00,32.44,32.45,32.38,32.39,56524.0,27.1531,27.1614,27.1028,27.1112,56524.0
2016-11-30 14:00:00,32.4,32.42,32.36,32.42,141362.0,27.1196,27.1363,27.0861,27.1363,141362.0
2016-11-30 14:05:00,32.41,32.42,32.36,32.39,100465.0,27.128,27.1363,27.0861,27.1112,100465.0
2016-11-30 14:10:00,32.38,32.41,32.36,32.41,79873.0,27.1028,27.128,27.0861,27.128,79873.0
2016-11-30 14:15:00,32.4,32.41,32.36,32.37,90996.0,27.1196,27.128,27.0861,27.0945,90996.0
2016-11-30 14:20:00,32.37,32.41,32.35,32.41,87151.0,27.0945,27.128,27.0777,27.128,87151.0
2016-11-30 14:25:00,32.4,32.41,32.34,32.36,204316.0,27.1196,27.128,27.0694,27.0861,204316.0
2016-11-30 14:30:00,32.36,32.44,32.34,32.41,96468.0,27.0861,27.1531,27.0694,27.128,96468.0
2016-11-30 14:35:00,32.42,32.44,32.39,32.44,76160.0,27.1363,27.1531,27.1112,27.1531,76160.0
2016-11-30 14:40:00,32.43,32.49,32.41,32.42,74156.0,27.1447,27.1949,27.128,27.1363,74156.0
2016-11-30 14:45:00,32.41,32.48,32.41,32.48,233163.0,27.128,27.1865,27.128,27.1865,233163.0
2016-11-30 14:50:00,32.48,32.5,32.44,32.49,234679.0,27.1865,27.2033,27.1531,27.1949,234679.0
2016-11-30 14:55:00,32.48,32.57,32.48,32.53,284037.0,27.1865,27.2619,27.1865,27.2284,284037.0
2016-11-30 15:00:00,32.53,32.59,32.52,32.55,129114.0,27.2284,27.2786,27.22,27.2451,129114.0
2016-11-30 15:05:00,32.56,32.57,32.45,32.48,229318.0,27.2535,27.2619,27.1614,27.1865,229318.0
2016-11-30 15:10:00,32.48,32.51,32.47,32.5,210275.0,27.1865,27.2117,27.1782,27.2033,210275.0
2016-11-30 15:15:00,32.5,32.52,32.46,32.48,181090.0,27.2033,27.22,27.1698,27.1865,181090.0
2016-11-30 15:20:00,32.47,32.5,32.47,32.47,141951.0,27.1782,27.2033,27.1782,27.1782,141951.0
2016-11-30 15:25:00,32.47,32.5,32.45,32.48,178164.0,27.1782,27.2033,27.1614,27.1865,178164.0
2016-11-30 15:30:00,32.48,32.5,32.45,32.45,178041.0,27.1865,27.2033,27.1614,27.1614,178041.0
2016-11-30 15:35:00,32.45,32.47,32.39,32.42,326484.0,27.1614,27.1782,27.1112,27.1363,326484.0
2016-11-30 15:40:00,32.43,32.47,32.36,32.36,258923.0,27.1447,27.1782,27.0861,27.0861,258923.0
2016-11-30 15:45:00,32.36,32.45,32.34,32.44,467796.0,27.0861,27.1614,27.0694,27.1531,467796.0
2016-11-30 15:50:00,32.43,32.47,32.4,32.45,471171.0,27.1447,27.1782,27.1196,27.1614,471171.0
2016-11-30 15:55:00,32.45,32.47,32.24,32.31,996449.0,27.1614,27.1782,26.9857,27.0443,996449.0
2016-12-01 09:30:00,31.16,32.0,31.09,31.91,770034.0,26.0817,26.7848,26.0231,26.7094,770034.0
2016-12-01 09:35:00,31.94,32.49,31.91,32.39,661886.0,26.7346,27.1949,26.7094,27.1112,661886.0
2016-12-01 09:40:00,32.41,32.7,32.37,32.63,602721.0,27.128,27.3707,27.0945,27.3121,602721.0
2016-12-01 09:45:00,32.63,32.8,32.62,32.72,577847.0,27.3121,27.4544,27.3037,27.3874,577847.0
2016-12-01 09:50:00,32.72,32.86,32.33,32.33,284851.0,27.3874,27.5046,27.061,27.061,284851.0
2016-12-01 09:55:00,32.31,32.47,32.2,32.33,308176.0,27.0443,27.1782,26.9522,27.061,308176.0
2016-12-01 10:00:00,32.33,32.67,32.33,32.49,505516.0,27.061,27.3456,27.061,27.1949,505516.0
2016-12-01 10:05:00,32.5,32.67,32.16,32.49,410183.0,27.2033,27.3456,26.9187,27.1949,410183.0
2016-12-01 10:10:00,32.49,32.67,32.39,32.43,249723.0,27.1949,27.3456,27.1112,27.1447,249723.0
2016-12-01 10:15:00,32.44,32.52,32.16,32.4,254238.0,27.1531,27.22,26.9187,27.1196,254238.0
2016-12-01 10:20:00,32.38,32.55,32.26,32.54,183736.0,27.1028,27.2451,27.0024,27.2368,183736.0
2016-12-01 10:25:00,32.54,32.59,31.96,32.02,417437.0,27.2368,27.2786,26.7513,26.8015,417437.0
2016-12-01 10:30:00,32.02,32.52,31.97,32.31,365391.0,26.8015,27.22,26.7597,27.0443,365391.0
2016-12-01 10:35:00,32.31,32.52,32.29,32.31,203044.0,27.0443,27.22,27.0275,27.0443,203044.0
2016-12-01 10:40:00,32.32,32.44,32.23,32.33,145863.0,27.0526,27.1531,26.9773,27.061,145863.0
2016-12-01 10:45:00,32.34,32.34,32.16,32.22,188933.0,27.0694,27.0694,26.9187,26.9689,188933.0
2016-12-01 10:50:00,32.22,32.32,32.19,32.22,192132.0,26.9689,27.0526,26.9438,26.9689,192132.0
2016-12-01 10:55:00,32.22,32.29,32.17,32.18,131573.0,26.9689,27.0275,26.9271,26.9354,131573.0
2016-12-01 11:00:00,32.17,32.22,32.03,32.03,237058.0,26.9271,26.9689,26.8099,26.8099,237058.0
2016-12-01 11:05:00,32.03,32.18,32.01,32.14,146423.0,26.8099,26.9354,26.7931,26.902,146423.0
2016-12-01 11:10:00,32.13,32.39,32.12,32.36,117779.0,26.8936,27.1112,26.8852,27.0861,117779.0
2016-12-01 11:15:00,32.36,32.41,32.31,32.38,75857.0,27.0861,27.128,27.0443,27.1028,75857.0
2016-12-01 11:20:00,32.38,32.39,32.3,32.36,77248.0,27.1028,27.1112,27.0359,27.0861,77248.0
2016-12-01 11:25:00,32.35,32.49,32.35,32.46,165663.0,27.0777,27.1949,27.0777,27.1698,165663.0
2016-12-01 11:30:00,32.46,32.59,32.46,32.56,176497.0,27.1698,27.2786,27.1698,27.2535,176497.0
2016-12-01 11:35:00,32.55,33.22,32.55,32.95,742358.0,27.2451,27.8059,27.2451,27.58,742358.0
2016-12-01 11:40:00,32.97,33.02,32.7,32.73,135444.0,27.5967,27.6385,27.3707,27.3958,135444.0
2016-12-01 11:45:00,32.74,32.81,32.72,32.72,117199.0,27.4042,27.4628,27.3874,27.3874,117199.0
2016-12-01 11:50:00,32.73,32.8,32.67,32.68,201458.0,27.3958,27.4544,27.3456,27.354,201458.0
2016-12-01 11:55:00,32.66,32.68,32.51,32.54,160837.0,27.3372,27.354,27.2117,27.2368,160837.0
2016-12-01 12:00:00,32.54,32.62,32.5,32.56,72458.0,27.2368,27.3037,27.2033,27.2535,72458.0
2016-12-01 12:05:00,32.56,32.64,32.54,32.63,88038.0,27.2535,27.3205,27.2368,27.3121,88038.0
2016-12-01 12:10:00,32.62,32.65,32.61,32.65,85042.0,27.3037,27.3288,27.2954,27.3288,85042.0
2016-12-01 12:15:00,32.65,32.74,32.64,32.73,102132.0,27.3288,27.4042,27.3205,27.3958,102132.0
2016-12-01 12:20:00,32.73,32.74,32.61,32.61,74583.0,27.3958,27.4042,27.2954,27.2954,74583.0
2016-12-01 12:25:00,32.61,32.61,32.53,32.58,122472.0,27.2954,27.2954,27.2284,27.2703,122472.0
2016-12-01 12:30:00,32.58,32.7,32.58,32.69,91845.0,27.2703,27.3707,27.2703,27.3623,91845.0
2016-12-01 12:35:00,32.7,32.74,32.67,32.73,82290.0,27.3707,27.4042,27.3456,27.3958,82290.0
2016-12-01 12:40:00,32.74,32.85,32.73,32.85,141758.0,27.4042,27.4962,27.3958,27.4962,141758.0
2016-12-01 12:45:00,32.85,32.99,32.84,32.94,175076.0,27.4962,27.6134,27.4879,27.5716,175076.0
2016-12-01 12:50:00,32.94,33.0,32.94,32.99,115675.0,27.5716,27.6218,27.5716,27.6134,115675.0
2016-12-01 12:55:00,32.99,33.03,32.92,33.0,156088.0,27.6134,27.6469,27.5548,27.6218,156088.0
2016-12-01 13:00:00,32.99,32.99,32.86,32.96,112786.0,27.6134,27.6134,27.5046,27.5883,112786.0
2016-12-01 13:05:00,32.96,32.97,32.85,32.88,192524.0,27.5883,27.5967,27.4962,27.5214,192524.0
2016-12-01 13:10:00,32.88,32.92,32.87,32.91,56573.0,27.5214,27.5548,27.513,27.5465,56573.0
2016-12-01 13:15:00,32.91,32.94,32.87,32.92,123236.0,27.5465,27.5716,27.513,27.5548,123236.0
2016-12-01 13:20:00,32.91,32.95,32.9,32.9,40989.0,27.5465,27.58,27.5381,27.5381,40989.0
2016-12-01 13:25:00,32.91,32.94,32.89,32.94,72224.0,27.5465,27.5716,27.5297,27.5716,72224.0
2016-12-01 13:30:00,32.94,33.0,32.93,33.0,53330.0,27.5716,27.6218,27.5632,27.6218,53330.0
2016-12-01 13:35:00,33.0,33.04,32.99,33.01,71872.0,27.6218,27.6553,27.6134,27.6302,71872.0
2016-12-01 13:40:00,33.02,33.02,32.98,32.98,55538.0,27.6385,27.6385,27.6051,27.6051,55538.0
2016-12-01 13:45:00,32.99,32.99,32.94,32.98,67795.0,27.6134,27.6134,27.5716,27.6051,67795.0
2016-12-01 13:50:00,32.98,32.99,32.96,32.96,52903.0,27.6051,27.6134,27.5883,27.5883,52903.0
2016-12-01 13:55:00,32.96,32.99,32.94,32.99,112409.0,27.5883,27.6134,27.5716,27.6134,112409.0
2016-12-01 14:00:00,33.0,33.07,32.99,33.06,103292.0,27.6218,27.6804,27.6134,27.672,103292.0
2016-12-01 14:05:00,33.06,33.07,32.97,33.0,115011.0,27.672,27.6804,27.5967,27.6218,115011.0
2016-12-01 14:10:00,32.99,33.04,32.98,33.04,59428.0,27.6134,27.6553,27.6051,27.6553,59428.0
2016-12-01 14:15:00,33.04,33.04,32.93,33.0,119245.0,27.6553,27.6553,27.5632,27.6218,119245.0
2016-12-01 14:20:00,32.99,33.01,32.98,33.01,80106.0,27.6134,27.6302,27.6051,27.6302,80106.0
2016-12-01 14:25:00,33.01,33.01,32.98,33.0,146016.0,27.6302,27.6302,27.6051,27.6218,146016.0
2016-12-01 14:30:00,33.0,33.06,32.99,33.01,128190.0,27.6218,27.672,27.6134,27.6302,128190.0
2016-12-01 14:35:00,33.0,33.02,33.0,33.02,66546.0,27.6218,27.6385,27.6218,27.6385,66546.0
2016-12-01 14:40:00,33.02,33.08,33.01,33.05,72223.0,27.6385,27.6888,27.6302,27.6637,72223.0
2016-12-01 14:45:00,33.04,33.07,33.03,33.07,137792.0,27.6553,27.6804,27.6469,27.6804,137792.0
2016-12-01 14:50:00,33.06,33.13,33.06,33.08,230911.0,27.672,27.7306,27.672,27.6888,230911.0
2016-12-01 14:55:00,33.08,33.11,33.07,33.11,139439.0,27.6888,27.7139,27.6804,27.7139,139439.0
2016-12-01 15:00:00,33.1,33.23,33.1,33.2,211510.0,27.7055,27.8143,27.7055,27.7892,211510.0
2016-12-01 15:05:00,33.19,33.24,33.13,33.16,242981.0,27.7808,27.8227,27.7306,27.7557,242981.0
2016-12-01 15:10:00,33.16,33.24,33.13,33.23,115318.0,27.7557,27.8227,27.7306,27.8143,115318.0
2016-12-01 15:15:00,33.23,33.24,33.19,33.2,79144.0,27.8143,27.8227,27.7808,27.7892,79144.0
2016-12-01 15:20:00,33.2,33.2,33.09,33.09,131931.0,27.7892,27.7892,27.6971,27.6971,131931.0
2016-12-01 15:25:00,33.09,33.11,33.01,33.04,96939.0,27.6971,27.7139,27.6302,27.6553,96939.0
2016-12-01 15:30:00,33.05,33.18,33.04,33.18,167095.0,27.6637,27.7725,27.6553,27.7725,167095.0
2016-12-01 15:35:00,33.18,33.21,33.14,33.2,222118.0,27.7725,27.7976,27.739,27.7892,222118.0
2016-12-01 15:40:00,33.2,33.21,33.19,33.2,172090.0,27.7892,27.7976,27.7808,27.7892,172090.0
2016-12-01 15:45:00,33.2,33.29,33.17,33.18,571978.0,27.7892,27.8645,27.7641,27.7725,571978.0
2016-12-01 15:50:00,33.18,33.27,33.14,33.2,1001409.0,27.7725,27.8478,27.739,27.7892,1001409.0
2016-12-01 15:55:00,33.2,33.4,33.2,33.36,888449.0,27.7892,27.9566,27.7892,27.9231,888449.0
2016-12-02 09:30:00,33.3,33.51,33.02,33.36,431440.0,27.8729,28.0487,27.6385,27.9231,431440.0
2016-12-02 09:35:00,33.36,33.52,33.3,33.52,261209.0,27.9231,28.0571,27.8729,28.0571,261209.0
2016-12-02 09:40:00,33.55,33.83,33.44,33.48,441193.0,28.0822,28.3165,27.9901,28.0236,441193.0
2016-12-02 09:45:00,33.48,33.65,33.48,33.51,299969.0,28.0236,28.1659,28.0236,28.0487,299969.0
2016-12-02 09:50:00,33.5,33.54,33.39,33.48,289298.0,28.0403,28.0738,27.9482,28.0236,289298.0
2016-12-02 09:55:00,33.48,33.53,33.32,33.41,925247.0,28.0236,28.0654,27.8897,27.965,925247.0
2016-12-02 10:00:00,33.41,33.47,33.4,33.44,449466.0,27.965,28.0152,27.9566,27.9901,449466.0
2016-12-02 10:05:00,33.44,33.5,33.43,33.43,424617.0,27.9901,28.0403,27.9817,27.9817,424617.0
2016-12-02 10:10:00,33.43,33.47,33.3,33.4,672664.0,27.9817,28.0152,27.8729,27.9566,672664.0
2016-12-02 10:15:00,33.41,33.41,33.17,33.2,311300.0,27.965,27.965,27.7641,27.7892,311300.0
2016-12-02 10:20:00,33.2,33.24,33.08,33.08,303718.0,27.7892,27.8227,27.6888,27.6888,303718.0
2016-12-02 10:25:00,33.07,33.17,33.06,33.1,135954.0,27.6804,27.7641,27.672,27.7055,135954.0
2016-12-02 10:30:00,33.11,33.16,33.07,33.11,221236.0,27.7139,27.7557,27.6804,27.7139,221236.0
2016-12-02 10:35:00,33.12,33.14,33.04,33.12,346100.0,27.7222,27.739,27.6553,27.7222,346100.0
2016-12-02 10:40:00,33.12,33.26,33.11,33.25,189335.0,27.7222,27.8394,27.7139,27.8311,189335.0
2016-12-02 10:45:00,33.26,33.26,33.1,33.14,182736.0,27.8394,27.8394,27.7055,27.739,182736.0
2016-12-02 10:50:00,33.15,33.19,33.14,33.17,109578.0,27.7474,27.7808,27.739,27.7641,109578.0
2016-12-02 10:55:00,33.17,33.18,33.02,33.02,153604.0,27.7641,27.7725,27.6385,27.6385,153604.0
2016-12-02 11:00:00,33.03,33.11,33.01,33.02,112191.0,27.6469,27.7139,27.6302,27.6385,112191.0
2016-12-02 11:05:00,33.02,33.12,33.02,33.09,138845.0,27.6385,27.7222,27.6385,27.6971,138845.0
2016-12-02 11:10:00,33.09,33.14,33.04,33.07,181101.0,27.6971,27.739,27.6553,27.6804,181101.0
2016-12-02 11:15:00,33.07,33.07,32.98,32.99,161024.0,27.6804,27.6804,27.6051,27.6134,161024.0
2016-12-02 11:20:00,32.99,32.99,32.89,32.91,161964.0,27.6134,27.6134,27.5297,27.5465,161964.0
2016-12-02 11:25:00,32.91,32.97,32.88,32.91,91302.0,27.5465,27.5967,27.5214,27.5465,91302.0
2016-12-02 11:30:00,32.91,32.96,32.91,32.94,191933.0,27.5465,27.5883,27.5465,27.5716,191933.0
2016-12-02 11:35:00,32.93,32.98,32.9,32.95,179455.0,27.5632,27.6051,27.5381,27.58,179455.0
2016-12-02 11:40:00,32.95,33.0,32.94,33.0,160330.0,27.58,27.6218,27.5716,27.6218,160330.0
2016-12-02 11:45:00,33.0,33.06,32.99,33.01,131348.0,27.6218,27.672,27.6134,27.6302,131348.0
2016-12-02 11:50:00,33.0,33.03,32.96,32.97,80128.0,27.6218,27.6469,27.5883,27.5967,80128.0
2016-12-02 11:55:00,32.97,33.03,32.94,32.97,107301.0,27.5967,27.6469,27.5716,27.5967,107301.0
2016-12-02 12:00:00,32.97,33.0,32.95,32.98,74886.0,27.5967,27.6218,27.58,27.6051,74886.0
2016-12-02 12:05:00,32.98,33.03,32.96,33.0,102185.0,27.6051,27.6469,27.5883,27.6218,102185.0
2016-12-02 12:10:00,33.0,33.02,32.96,32.97,117014.0,27.6218,27.6385,27.5883,27.5967,117014.0
2016-12-02 12:15:00,32.98,33.0,32.96,32.98,73619.0,27.6051,27.6218,27.5883,27.6051,73619.0
2016-12-02 12:20:00,32.99,33.01,32.98,33.0,76943.0,27.6134,27.6302,27.6051,27.6218,76943.0
2016-12-02 12:25:00,33.0,33.05,33.0,33.05,142012.0,27.6218,27.6637,27.6218,27.6637,142012.0
2016-12-02 12:30:00,33.05,33.05,32.95,33.0,93215.0,27.6637,27.6637,27.58,27.6218,93215.0
2016-12-02 12:35:00,33.0,33.0,32.89,32.92,73716.0,27.6218,27.6218,27.5297,27.5548,73716.0
2016-12-02 12:40:00,32.92,32.98,32.91,32.98,75684.0,27.5548,27.6051,27.5465,27.6051,75684.0
2016-12-02 12:45:00,32.98,33.04,32.97,33.04,106243.0,27.6051,27.6553,27.5967,27.6553,106243.0
2016-12-02 12:50:00,33.04,33.04,32.95,33.0,78975.0,27.6553,27.6553,27.58,27.6218,78975.0
2016-12-02 12:55:00,33.01,33.03,33.0,33.0,51364.0,27.6302,27.6469,27.6218,27.6218,51364.0
2016-12-02 13:00:00,33.01,33.01,32.97,32.99,75195.0,27.6302,27.6302,27.5967,27.6134,75195.0
2016-12-02 13:05:00,32.99,33.04,32.99,33.04,158798.0,27.6134,27.6553,27.6134,27.6553,158798.0
2016-12-02 13:10:00,33.04,33.06,33.03,33.05,95161.0,27.6553,27.672,27.6469,27.6637,95161.0
2016-12-02 13:15:00,33.05,33.07,33.04,33.07,30643.0,27.6637,27.6804,27.6553,27.6804,30643.0
2016-12-02 13:20:00,33.06,33.09,33.01,33.09,123597.0,27.672,27.6971,27.6302,27.6971,123597.0
2016-12-02 13:25:00,33.09,33.14,33.05,33.05,107684.0,27.6971,27.739,27.6637,27.6637,107684.0
2016-12-02 13:30:00,33.05,33.06,33.01,33.03,137168.0,27.6637,27.672,27.6302,27.6469,137168.0
2016-12-02 13:35:00,33.03,33.06,33.0,33.01,108227.0,27.6469,27.672,27.6218,27.6302,108227.0
2016-12-02 13:40:00,33.0,33.06,33.0,33.04,84627.0,27.6218,27.672,27.6218,27.6553,84627.0
2016-12-02 13:45:00,33.04,33.04,33.0,33.02,107842.0,27.6553,27.6553,27.6218,27.6385,107842.0
2016-12-02 13:50:00,33.02,33.03,33.0,33.0,336057.0,27.6385,27.6469,27.6218,27.6218,336057.0
2016-12-02 13:55:00,33.01,33.01,32.87,32.96,233527.0,27.6302,27.6302,27.513,27.5883,233527.0
2016-12-02 14:00:00,32.97,33.01,32.96,33.0,105087.0,27.5967,27.6302,27.5883,27.6218,105087.0
2016-12-02 14:05:00,33.0,33.04,32.99,33.01,95195.0,27.6218,27.6553,27.6134,27.6302,95195.0
2016-12-02 14:10:00,33.01,33.02,32.98,33.02,311408.0,27.6302,27.6385,27.6051,27.6385,311408.0
2016-12-02 14:15:00,33.01,33.02,32.97,33.0,114341.0,27.6302,27.6385,27.5967,27.6218,114341.0
2016-12-02 14:20:00,33.01,33.01,32.96,32.96,91142.0,27.6302,27.6302,27.5883,27.5883,91142.0
2016-12-02 14:25:00,32.96,32.98,32.89,32.95,141695.0,27.5883,27.6051,27.5297,27.58,141695.0
2016-12-02 14:30:00,32.95,32.98,32.94,32.95,119817.0,27.58,27.6051,27.5716,27.58,119817.0
2016-12-02 14:35:00,32.95,32.97,32.94,32.95,72989.0,27.58,27.5967,27.5716,27.58,72989.0
2016-12-02 14:40:00,32.94,33.0,32.94,33.0,97089.0,27.5716,27.6218,27.5716,27.6218,97089.0
2016-12-02 14:45:00,33.0,33.0,32.97,32.98,44222.0,27.6218,27.6218,27.5967,27.6051,44222.0
2016-12-02 14:50:00,32.98,33.02,32.97,33.01,88520.0,27.6051,27.6385,27.5967,27.6302,88520.0
2016-12-02 14:55:00,33.01,33.02,33.0,33.02,107314.0,27.6302,27.6385,27.6218,27.6385,107314.0
2016-12-02 15:00:00,33.02,33.08,33.01,33.08,381578.0,27.6385,27.6888,27.6302,27.6888,381578.0
2016-12-02 15:05:00,33.07,33.12,33.07,33.12,57612.0,27.6804,27.7222,27.6804,27.7222,57612.0
2016-12-02 15:10:00,33.12,33.12,33.09,33.12,153679.0,27.7222,27.7222,27.6971,27.7222,153679.0
2016-12-02 15:15:00,33.11,33.12,33.1,33.12,86024.0,27.7139,27.7222,27.7055,27.7222,86024.0
2016-12-02 15:20:00,33.12,33.18,33.1,33.14,131510.0,27.7222,27.7725,27.7055,27.739,131510.0
2016-12-02 15:25:00,33.14,33.2,33.13,33.2,76430.0,27.739,27.7892,27.7306,27.7892,76430.0
2016-12-02 15:30:00,33.2,33.22,33.15,33.16,214632.0,27.7892,27.8059,27.7474,27.7557,214632.0
2016-12-02 15:35:00,33.16,33.18,33.13,33.16,198389.0,27.7557,27.7725,27.7306,27.7557,198389.0
2016-12-02 15:40:00,33.17,33.18,33.14,33.15,203027.0,27.7641,27.7725,27.739,27.7474,203027.0
2016-12-02 15:45:00,33.16,33.23,33.15,33.21,327546.0,27.7557,27.8143,27.7474,27.7976,327546.0
2016-12-02 15:50:00,33.21,33.27,33.2,33.27,418437.0,27.7976,27.8478,27.7892,27.8478,418437.0
2016-12-02 15:55:00,33.27,33.34,33.21,33.3,1011549.0,27.8478,27.9064,27.7976,27.8729,1011549.0
2016-12-05 09:30:00,33.13,33.22,32.95,33.01,199719.0,27.7306,27.8059,27.58,27.6302,199719.0
2016-12-05 09:35:00,33.0,33.1,32.96,33.02,88046.0,27.6218,27.7055,27.5883,27.6385,88046.0
2016-12-05 09:40:00,33.01,33.1,32.91,32.93,111681.0,27.6302,27.7055,27.5465,27.5632,111681.0
2016-12-05 09:45:00,32.91,33.06,32.9,33.02,110400.0,27.5465,27.672,27.5381,27.6385,110400.0
2016-12-05 09:50:00,33.02,33.07,32.99,33.05,105012.0,27.6385,27.6804,27.6134,27.6637,105012.0
2016-12-05 09:55:00,33.04,33.08,33.02,33.06,80635.0,27.6553,27.6888,27.6385,27.672,80635.0
2016-12-05 10:00:00,33.05,33.11,33.05,33.09,173869.0,27.6637,27.7139,27.6637,27.6971,173869.0
2016-12-05 10:05:00,33.09,33.13,33.05,33.07,215347.0,27.6971,27.7306,27.6637,27.6804,215347.0
2016-12-05 10:10:00,33.07,33.08,32.97,33.01,222277.0,27.6804,27.6888,27.5967,27.6302,222277.0
2016-12-05 10:15:00,33.0,33.04,32.98,33.02,141818.0,27.6218,27.6553,27.6051,27.6385,141818.0
2016-12-05 10:20:00,33.01,33.03,32.95,32.97,121189.0,27.6302,27.6469,27.58,27.5967,121189.0
2016-12-05 10:25:00,32.96,32.97,32.92,32.93,64071.0,27.5883,27.5967,27.5548,27.5632,64071.0
2016-12-05 10:30:00,32.92,32.98,32.9,32.98,104375.0,27.5548,27.6051,27.5381,27.6051,104375.0
2016-12-05 10:35:00,32.98,32.98,32.86,32.87,190568.0,27.6051,27.6051,27.5046,27.513,190568.0
2016-12-05 10:40:00,32.88,32.88,32.84,32.87,153747.0,27.5214,27.5214,27.4879,27.513,153747.0
2016-12-05 10:45:00,32.86,32.94,32.86,32.93,403458.0,27.5046,27.5716,27.5046,27.5632,403458.0
2016-12-05 10:50:00,32.93,32.94,32.87,32.87,179289.0,27.5632,27.5716,27.513,27.513,179289.0
2016-12-05 10:55:00,32.87,32.94,32.87,32.91,89124.0,27.513,27.5716,27.513,27.5465,89124.0
2016-12-05 11:00:00,32.91,32.95,32.91,32.93,71893.0,27.5465,27.58,27.5465,27.5632,71893.0
2016-12-05 11:05:00,32.93,32.94,32.92,32.93,76657.0,27.5632,27.5716,27.5548,27.5632,76657.0
2016-12-05 11:10:00,32.94,32.96,32.93,32.95,132199.0,27.5716,27.5883,27.5632,27.58,132199.0
2016-12-05 11:15:00,32.96,32.96,32.79,32.79,102233.0,27.5883,27.5883,27.446,27.446,102233.0
2016-12-05 11:20:00,32.8,32.84,32.79,32.84,125805.0,27.4544,27.4879,27.446,27.4879,125805.0
2016-12-05 11:25:00,32.83,32.84,32.75,32.79,155185.0,27.4795,27.4879,27.4125,27.446,155185.0
2016-12-05 11:30:00,32.78,32.81,32.7,32.73,230766.0,27.4377,27.4628,27.3707,27.3958,230766.0
2016-12-05 11:35:00,32.73,32.76,32.7,32.73,195323.0,27.3958,27.4209,27.3707,27.3958,195323.0
2016-12-05 11:40:00,32.73,32.81,32.72,32.79,106023.0,27.3958,27.4628,27.3874,27.446,106023.0
2016-12-05 11:45:00,32.8,32.84,32.78,32.83,77028.0,27.4544,27.4879,27.4377,27.4795,77028.0
2016-12-05 11:50:00,32.82,32.83,32.72,32.73,84224.0,27.4711,27.4795,27.3874,27.3958,84224.0
2016-12-05 11:55:00,32.73,32.77,32.72,32.76,93635.0,27.3958,27.4293,27.3874,27.4209,93635.0
2016-12-05 12:00:00,32.77,32.81,32.74,32.75,61229.0,27.4293,27.4628,27.4042,27.4125,61229.0
2016-12-05 12:05:00,32.74,32.77,32.72,32.72,84171.0,27.4042,27.4293,27.3874,27.3874,84171.0
2016-12-05 12:10:00,32.73,32.76,32.72,32.75,84531.0,27.3958,27.4209,27.3874,27.4125,84531.0
2016-12-05 12:15:00,32.75,32.76,32.74,32.76,49154.0,27.4125,27.4209,27.4042,27.4209,49154.0
2016-12-05 12:20:00,32.75,32.82,32.73,32.82,79508.0,27.4125,27.4711,27.3958,27.4711,79508.0
2016-12-05 12:25:00,32.82,32.84,32.81,32.83,87018.0,27.4711,27.4879,27.4628,27.4795,87018.0
2016-12-05 12:30:00,32.83,32.84,32.81,32.83,79107.0,27.4795,27.4879,27.4628,27.4795,79107.0
2016-12-05 12:35:00,32.83,32.83,32.8,32.83,71825.0,27.4795,27.4795,27.4544,27.4795,71825.0
2016-12-05 12:40:00,32.83,32.83,32.81,32.83,55882.0,27.4795,27.4795,27.4628,27.4795,55882.0
2016-12-05 12:45:00,32.83,32.83,32.79,32.82,68909.0,27.4795,27.4795,27.446,27.4711,68909.0
2016-12-05 12:50:00,32.82,32.86,32.82,32.84,89786.0,27.4711,27.5046,27.4711,27.4879,89786.0
2016-12-05 12:55:00,32.84,32.87,32.83,32.86,62402.0,27.4879,27.513,27.4795,27.5046,62402.0
2016-12-05 13:00:00,32.86,32.87,32.85,32.86,17317.0,27.5046,27.513,27.4962,27.5046,17317.0
2016-12-05 13:05:00,32.86,32.86,32.82,32.84,223435.0,27.5046,27.5046,27.4711,27.4879,223435.0
2016-12-05 13:10:00,32.83,32.85,32.78,32.78,41153.0,27.4795,27.4962,27.4377,27.4377,41153.0
2016-12-05 13:15:00,32.77,32.82,32.77,32.82,77049.0,27.4293,27.4711,27.4293,27.4711,77049.0
2016-12-05 13:20:00,32.82,32.82,32.8,32.82,59974.0,27.4711,27.4711,27.4544,27.4711,59974.0
2016-12-05 13:25:00,32.81,32.89,32.81,32.89,118320.0,27.4628,27.5297,27.4628,27.5297,118320.0
2016-12-05 13:30:00,32.88,32.89,32.86,32.86,60954.0,27.5214,27.5297,27.5046,27.5046,60954.0
2016-12-05 13:35:00,32.87,32.87,32.83,32.84,60619.0,27.513,27.513,27.4795,27.4879,60619.0
2016-12-05 13:40:00,32.85,32.87,32.84,32.85,43352.0,27.4962,27.513,27.4879,27.4962,43352.0
2016-12-05 13:45:00,32.86,32.86,32.84,32.86,55730.0,27.5046,27.5046,27.4879,27.5046,55730.0
2016-12-05 13:50:00,32.86,32.89,32.84,32.89,65117.0,27.5046,27.5297,27.4879,27.5297,65117.0
2016-12-05 13:55:00,32.89,32.91,32.87,32.9,91475.0,27.5297,27.5465,27.513,27.5381,91475.0
2016-12-05 14:00:00,32.91,32.91,32.86,32.86,68196.0,27.5465,27.5465,27.5046,27.5046,68196.0
2016-12-05 14:05:00,32.86,32.88,32.84,32.86,58715.0,27.5046,27.5214,27.4879,27.5046,58715.0
2016-12-05 14:10:00,32.86,32.87,32.84,32.84,62061.0,27.5046,27.513,27.4879,27.4879,62061.0
2016-12-05 14:15:00,32.85,32.88,32.84,32.88,75791.0,27.4962,27.5214,27.4879,27.5214,75791.0
2016-12-05 14:20:00,32.88,32.88,32.84,32.84,187312.0,27.5214,27.5214,27.4879,27.4879,187312.0
2016-12-05 14:25:00,32.84,32.85,32.77,32.8,100874.0,27.4879,27.4962,27.4293,27.4544,100874.0
2016-12-05 14:30:00,32.79,32.8,32.73,32.73,145994.0,27.446,27.4544,27.3958,27.3958,145994.0
2016-12-05 14:35:00,32.74,32.79,32.72,32.78,65994.0,27.4042,27.446,27.3874,27.4377,65994.0
2016-12-05 14:40:00,32.79,32.84,32.78,32.84,54065.0,27.446,27.4879,27.4377,27.4879,54065.0
2016-12-05 14:45:00,32.84,32.85,32.82,32.84,80581.0,27.4879,27.4962,27.4711,27.4879,80581.0
2016-12-05 14:50:00,32.84,32.9,32.84,32.89,113950.0,27.4879,27.5381,27.4879,27.5297,113950.0
2016-12-05 14:55:00,32.89,32.94,32.88,32.9,116673.0,27.5297,27.5716,27.5214,27.5381,116673.0
2016-12-05 15:00:00,32.9,32.92,32.89,32.89,92827.0,27.5381,27.5548,27.5297,27.5297,92827.0
2016-12-05 15:05:00,32.89,32.93,32.89,32.93,157800.0,27.5297,27.5632,27.5297,27.5632,157800.0
2016-12-05 15:10:00,32.92,32.93,32.89,32.89,136283.0,27.5548,27.5632,27.5297,27.5297,136283.0
2016-12-05 15:15:00,32.9,32.93,32.89,32.9,99397.0,27.5381,27.5632,27.5297,27.5381,99397.0
2016-12-05 15:20:00,32.9,32.9,32.88,32.88,81368.0,27.5381,27.5381,27.5214,27.5214,81368.0
2016-12-05 15:25:00,32.88,32.89,32.81,32.83,142276.0,27.5214,27.5297,27.4628,27.4795,142276.0
2016-12-05 15:30:00,32.83,32.84,32.81,32.83,118324.0,27.4795,27.4879,27.4628,27.4795,118324.0
2016-12-05 15:35:00,32.83,32.87,32.83,32.87,150405.0,27.4795,27.513,27.4795,27.513,150405.0
2016-12-05 15:40:00,32.87,32.89,32.86,32.87,162894.0,27.513,27.5297,27.5046,27.513,162894.0
2016-12-05 15:45:00,32.88,32.89,32.84,32.84,222245.0,27.5214,27.5297,27.4879,27.4879,222245.0
2016-12-05 15:50:00,32.85,32.9,32.84,32.89,423869.0,27.4962,27.5381,27.4879,27.5297,423869.0
2016-12-05 15:55:00,32.9,32.93,32.88,32.92,554915.0,27.5381,27.5632,27.5214,27.5548,554915.0
2016-12-06 09:30:00,32.83,32.99,32.76,32.92,194347.0,27.4795,27.6134,27.4209,27.5548,194347.0
2016-12-06 09:35:00,32.92,32.92,32.76,32.76,141419.0,27.5548,27.5548,27.4209,27.4209,141419.0
2016-12-06 09:40:00,32.77,32.83,32.73,32.82,135862.0,27.4293,27.4795,27.3958,27.4711,135862.0
2016-12-06 09:45:00,32.83,32.94,32.82,32.82,112697.0,27.4795,27.5716,27.4711,27.4711,112697.0
2016-12-06 09:50:00,32.81,32.84,32.8,32.81,170215.0,27.4628,27.4879,27.4544,27.4628,170215.0
2016-12-06 09:55:00,32.81,32.87,32.76,32.84,245498.0,27.4628,27.513,27.4209,27.4879,245498.0
2016-12-06 10:00:00,32.84,32.86,32.78,32.79,211195.0,27.4879,27.5046,27.4377,27.446,211195.0
2016-12-06 10:05:00,32.78,32.78,32.68,32.74,72541.0,27.4377,27.4377,27.354,27.4042,72541.0
2016-12-06 10:10:00,32.74,32.75,32.72,32.75,64511.0,27.4042,27.4125,27.3874,27.4125,64511.0
2016-12-06 10:15:00,32.75,32.77,32.65,32.65,66654.0,27.4125,27.4293,27.3288,27.3288,66654.0
2016-12-06 10:20:00,32.66,32.72,32.63,32.71,171074.0,27.3372,27.3874,27.3121,27.3791,171074.0
2016-12-06 10:25:00,32.71,32.72,32.54,32.54,176839.0,27.3791,27.3874,27.2368,27.2368,176839.0
2016-12-06 10:30:00,32.53,32.6,32.47,32.6,226136.0,27.2284,27.287,27.1782,27.287,226136.0
2016-12-06 10:35:00,32.6,32.6,32.5,32.51,64887.0,27.287,27.287,27.2033,27.2117,64887.0
2016-12-06 10:40:00,32.52,32.57,32.49,32.51,72707.0,27.22,27.2619,27.1949,27.2117,72707.0
2016-12-06 10:45:00,32.5,32.52,32.47,32.5,95949.0,27.2033,27.22,27.1782,27.2033,95949.0
2016-12-06 10:50:00,32.5,32.52,32.47,32.5,129304.0,27.2033,27.22,27.1782,27.2033,129304.0
2016-12-06 10:55:00,32.5,32.7,32.49,32.67,196692.0,27.2033,27.3707,27.1949,27.3456,196692.0
2016-12-06 11:00:00,32.68,32.71,32.6,32.62,60295.0,27.354,27.3791,27.287,27.3037,60295.0
2016-12-06 11:05:00,32.62,32.71,32.61,32.71,35507.0,27.3037,27.3791,27.2954,27.3791,35507.0
2016-12-06 11:10:00,32.71,32.71,32.63,32.63,64114.0,27.3791,27.3791,27.3121,27.3121,64114.0
2016-12-06 11:15:00,32.64,32.73,32.63,32.7,60400.0,27.3205,27.3958,27.3121,27.3707,60400.0
2016-12-06 11:20:00,32.7,32.8,32.7,32.8,53252.0,27.3707,27.4544,27.3707,27.4544,53252.0
2016-12-06 11:25:00,32.8,32.8,32.74,32.76,65236.0,27.4544,27.4544,27.4042,27.4209,65236.0
2016-12-06 11:30:00,32.75,32.76,32.68,32.71,51887.0,27.4125,27.4209,27.354,27.3791,51887.0
2016-12-06 11:35:00,32.7,32.76,32.69,32.76,69022.0,27.3707,27.4209,27.3623,27.4209,69022.0
2016-12-06 11:40:00,32.77,32.83,32.75,32.82,79770.0,27.4293,27.4795,27.4125,27.4711,79770.0
2016-12-06 11:45:00,32.81,32.85,32.75,32.77,47926.0,27.4628,27.4962,27.4125,27.4293,47926.0
2016-12-06 11:50:00,32.77,32.81,32.77,32.81,38064.0,27.4293,27.4628,27.4293,27.4628,38064.0
2016-12-06 11:55:00,32.81,32.81,32.74,32.75,82930.0,27.4628,27.4628,27.4042,27.4125,82930.0
2016-12-06 12:00:00,32.74,32.79,32.74,32.76,104716.0,27.4042,27.446,27.4042,27.4209,104716.0
2016-12-06 12:05:00,32.76,32.81,32.74,32.8,75778.0,27.4209,27.4628,27.4042,27.4544,75778.0
2016-12-06 12:10:00,32.8,32.8,32.76,32.77,90884.0,27.4544,27.4544,27.4209,27.4293,90884.0
2016-12-06 12:15:00,32.77,32.81,32.77,32.8,78050.0,27.4293,27.4628,27.4293,27.4544,78050.0
2016-12-06 12:20:00,32.8,32.82,32.8,32.82,70330.0,27.4544,27.4711,27.4544,27.4711,70330.0
2016-12-06 12:25:00,32.81,32.82,32.79,32.8,48198.0,27.4628,27.4711,27.446,27.4544,48198.0
2016-12-06 12:30:00,32.81,32.81,32.76,32.76,72731.0,27.4628,27.4628,27.4209,27.4209,72731.0
2016-12-06 12:35:00,32.76,32.78,32.76,32.77,59129.0,27.4209,27.4377,27.4209,27.4293,59129.0
2016-12-06 12:40:00,32.76,32.79,32.75,32.76,59241.0,27.4209,27.446,27.4125,27.4209,59241.0
2016-12-06 12:45:00,32.77,32.84,32.76,32.84,43640.0,27.4293,27.4879,27.4209,27.4879,43640.0
2016-12-06 12:50:00,32.84,32.89,32.83,32.87,68969.0,27.4879,27.5297,27.4795,27.513,68969.0
2016-12-06 12:55:00,32.88,32.93,32.87,32.91,65110.0,27.5214,27.5632,27.513,27.5465,65110.0
2016-12-06 13:00:00,32.91,32.98,32.91,32.95,65841.0,27.5465,27.6051,27.5465,27.58,65841.0
2016-12-06 13:05:00,32.95,32.95,32.85,32.85,57832.0,27.58,27.58,27.4962,27.4962,57832.0
2016-12-06 13:10:00,32.85,32.96,32.85,32.95,52770.0,27.4962,27.5883,27.4962,27.58,52770.0
2016-12-06 13:15:00,32.95,32.95,32.93,32.93,21306.0,27.58,27.58,27.5632,27.5632,21306.0
2016-12-06 13:20:00,32.94,32.98,32.93,32.95,56493.0,27.5716,27.6051,27.5632,27.58,56493.0
2016-12-06 13:25:00,32.94,32.95,32.9,32.91,23617.0,27.5716,27.58,27.5381,27.5465,23617.0
2016-12-06 13:30:00,32.91,32.92,32.87,32.88,38527.0,27.5465,27.5548,27.513,27.5214,38527.0
2016-12-06 13:35:00,32.89,32.92,32.88,32.89,63447.0,27.5297,27.5548,27.5214,27.5297,63447.0
2016-12-06 13:40:00,32.89,32.89,32.86,32.87,24517.0,27.5297,27.5297,27.5046,27.513,24517.0
2016-12-06 13:45:00,32.86,32.87,32.82,32.86,99953.0,27.5046,27.513,27.4711,27.5046,99953.0
2016-12-06 13:50:00,32.86,32.91,32.84,32.91,41574.0,27.5046,27.5465,27.4879,27.5465,41574.0
2016-12-06 13:55:00,32.91,32.94,32.89,32.91,43444.0,27.5465,27.5716,27.5297,27.5465,43444.0
2016-12-06 14:00:00,32.9,32.9,32.86,32.87,21709.0,27.5381,27.5381,27.5046,27.513,21709.0
2016-12-06 14:05:00,32.87,32.89,32.84,32.84,101644.0,27.513,27.5297,27.4879,27.4879,101644.0
2016-12-06 14:10:00,32.84,32.93,32.84,32.9,82685.0,27.4879,27.5632,27.4879,27.5381,82685.0
2016-12-06 14:15:00,32.9,32.91,32.9,32.91,20756.0,27.5381,27.5465,27.5381,27.5465,20756.0
2016-12-06 14:20:00,32.91,32.97,32.9,32.95,88876.0,27.5465,27.5967,27.5381,27.58,88876.0
2016-12-06 14:25:00,32.95,32.96,32.94,32.94,74207.0,27.58,27.5883,27.5716,27.5716,74207.0
2016-12-06 14:30:00,32.94,32.96,32.92,32.95,82751.0,27.5716,27.5883,27.5548,27.58,82751.0
2016-12-06 14:35:00,32.95,32.96,32.9,32.91,78090.0,27.58,27.5883,27.5381,27.5465,78090.0
2016-12-06 14:40:00,32.91,32.95,32.91,32.91,77481.0,27.5465,27.58,27.5465,27.5465,77481.0
2016-12-06 14:45:00,32.91,32.93,32.88,32.89,57487.0,27.5465,27.5632,27.5214,27.5297,57487.0
2016-12-06 14:50:00,32.89,32.9,32.88,32.9,55897.0,27.5297,27.5381,27.5214,27.5381,55897.0
2016-12-06 14:55:00,32.9,32.96,32.89,32.92,65432.0,27.5381,27.5883,27.5297,27.5548,65432.0
2016-12-06 15:00:00,32.92,33.0,32.91,32.97,76581.0,27.5548,27.6218,27.5465,27.5967,76581.0
2016-12-06 15:05:00,32.97,33.05,32.97,33.03,87109.0,27.5967,27.6637,27.5967,27.6469,87109.0
2016-12-06 15:10:00,33.03,33.05,32.96,33.04,100860.0,27.6469,27.6637,27.5883,27.6553,100860.0
2016-12-06 15:15:00,33.04,33.05,33.02,33.04,77123.0,27.6553,27.6637,27.6385,27.6553,77123.0
2016-12-06 15:20:00,33.05,33.05,32.98,32.99,174963.0,27.6637,27.6637,27.6051,27.6134,174963.0
2016-12-06 15:25:00,32.99,33.03,32.99,32.99,90472.0,27.6134,27.6469,27.6134,27.6134,90472.0
2016-12-06 15:30:00,33.0,33.0,32.95,32.96,103478.0,27.6218,27.6218,27.58,27.5883,103478.0
2016-12-06 15:35:00,32.96,32.96,32.91,32.91,81542.0,27.5883,27.5883,27.5465,27.5465,81542.0
2016-12-06 15:40:00,32.91,32.93,32.88,32.89,118680.0,27.5465,27.5632,27.5214,27.5297,118680.0
2016-12-06 15:45:00,32.9,32.97,32.89,32.97,117381.0,27.5381,27.5967,27.5297,27.5967,117381.0
2016-12-06 15:50:00,32.97,33.01,32.94,32.99,233721.0,27.5967,27.6302,27.5716,27.6134,233721.0
2016-12-06 15:55:00,32.99,33.09,32.98,33.06,628262.0,27.6134,27.6971,27.6051,27.672,628262.0
2016-12-07 09:30:00,33.06,33.26,33.06,33.24,157518.0,27.672,27.8394,27.672,27.8227,157518.0
2016-12-07 09:35:00,33.25,33.28,33.21,33.28,105282.0,27.8311,27.8562,27.7976,27.8562,105282.0
2016-12-07 09:40:00,33.29,33.46,33.29,33.43,64077.0,27.8645,28.0068,27.8645,27.9817,64077.0
2016-12-07 09:45:00,33.44,33.44,33.38,33.4,86104.0,27.9901,27.9901,27.9399,27.9566,86104.0
2016-12-07 09:50:00,33.41,33.42,33.39,33.4,45430.0,27.965,27.9734,27.9482,27.9566,45430.0
2016-12-07 09:55:00,33.4,33.45,33.38,33.45,61119.0,27.9566,27.9985,27.9399,27.9985,61119.0
2016-12-07 10:00:00,33.45,33.56,33.36,33.39,143301.0,27.9985,28.0905,27.9231,27.9482,143301.0
2016-12-07 10:05:00,33.39,33.4,33.34,33.37,134381.0,27.9482,27.9566,27.9064,27.9315,134381.0
2016-12-07 10:10:00,33.37,33.37,33.23,33.24,62127.0,27.9315,27.9315,27.8143,27.8227,62127.0
2016-12-07 10:15:00,33.24,33.28,33.21,33.23,43182.0,27.8227,27.8562,27.7976,27.8143,43182.0
2016-12-07 10:20:00,33.23,33.24,33.07,33.08,41013.0,27.8143,27.8227,27.6804,27.6888,41013.0
2016-12-07 10:25:00,33.08,33.11,33.06,33.11,34877.0,27.6888,27.7139,27.672,27.7139,34877.0
2016-12-07 10:30:00,33.11,33.15,33.04,33.08,55114.0,27.7139,27.7474,27.6553,27.6888,55114.0
2016-12-07 10:35:00,33.07,33.08,32.96,33.0,153517.0,27.6804,27.6888,27.5883,27.6218,153517.0
2016-12-07 10:40:00,32.99,33.07,32.98,33.05,57322.0,27.6134,27.6804,27.6051,27.6637,57322.0
2016-12-07 10:45:00,33.06,33.1,33.03,33.06,59432.0,27.672,27.7055,27.6469,27.672,59432.0
2016-12-07 10:50:00,33.07,33.12,33.05,33.11,45992.0,27.6804,27.7222,27.6637,27.7139,45992.0
2016-12-07 10:55:00,33.11,33.18,33.09,33.17,129650.0,27.7139,27.7725,27.6971,27.7641,129650.0
2016-12-07 11:00:00,33.18,33.21,33.15,33.19,85380.0,27.7725,27.7976,27.7474,27.7808,85380.0
2016-12-07 11:05:00,33.19,33.22,33.18,33.22,41523.0,27.7808,27.8059,27.7725,27.8059,41523.0
2016-12-07 11:10:00,33.22,33.24,33.2,33.23,50525.0,27.8059,27.8227,27.7892,27.8143,50525.0
2016-12-07 11:15:00,33.23,33.26,33.22,33.22,61691.0,27.8143,27.8394,27.8059,27.8059,61691.0
2016-12-07 11:20:00,33.22,33.24,33.19,33.23,64524.0,27.8059,27.8227,27.7808,27.8143,64524.0
2016-12-07 11:25:00,33.23,33.26,33.21,33.23,62603.0,27.8143,27.8394,27.7976,27.8143,62603.0
2016-12-07 11:30:00,33.23,33.31,33.23,33.29,66595.0,27.8143,27.8813,27.8143,27.8645,66595.0
2016-12-07 11:35:00,33.3,33.35,33.28,33.33,91702.0,27.8729,27.9148,27.8562,27.898,91702.0
2016-12-07 11:40:00,33.34,33.4,33.34,33.38,73910.0,27.9064,27.9566,27.9064,27.9399,73910.0
2016-12-07 11:45:00,33.38,33.43,33.38,33.4,46818.0,27.9399,27.9817,27.9399,27.9566,46818.0
2016-12-07 11:50:00,33.4,33.44,33.39,33.43,49259.0,27.9566,27.9901,27.9482,27.9817,49259.0
2016-12-07 11:55:00,33.43,33.44,33.35,33.36,37801.0,27.9817,27.9901,27.9148,27.9231,37801.0
2016-12-07 12:00:00,33.37,33.43,33.35,33.43,106793.0,27.9315,27.9817,27.9148,27.9817,106793.0
2016-12-07 12:05:00,33.42,33.43,33.37,33.38,62244.0,27.9734,27.9817,27.9315,27.9399,62244.0
2016-12-07 12:10:00,33.37,33.42,33.37,33.41,59532.0,27.9315,27.9734,27.9315,27.965,59532.0
2016-12-07 12:15:00,33.4,33.42,33.3,33.31,92257.0,27.9566,27.9734,27.8729,27.8813,92257.0
2016-12-07 12:20:00,33.31,33.38,33.3,33.35,60315.0,27.8813,27.9399,27.8729,27.9148,60315.0
2016-12-07 12:25:00,33.36,33.42,33.35,33.41,38375.0,27.9231,27.9734,27.9148,27.965,38375.0
2016-12-07 12:30:00,33.41,33.45,33.4,33.42,35735.0,27.965,27.9985,27.9566,27.9734,35735.0
2016-12-07 12:35:00,33.42,33.42,33.38,33.41,32949.0,27.9734,27.9734,27.9399,27.965,32949.0
2016-12-07 12:40:00,33.41,33.41,33.38,33.4,33639.0,27.965,27.965,27.9399,27.9566,33639.0
2016-12-07 12:45:00,33.4,33.42,33.38,33.41,34545.0,27.9566,27.9734,27.9399,27.965,34545.0
2016-12-07 12:50:00,33.41,33.42,33.4,33.41,15110.0,27.965,27.9734,27.9566,27.965,15110.0
2016-12-07 12:55:00,33.41,33.48,33.41,33.48,118602.0,27.965,28.0236,27.965,28.0236,118602.0
2016-12-07 13:00:00,33.48,33.5,33.46,33.47,39056.0,28.0236,28.0403,28.0068,28.0152,39056.0
2016-12-07 13:05:00,33.46,33.52,33.43,33.52,92237.0,28.0068,28.0571,27.9817,28.0571,92237.0
2016-12-07 13:10:00,33.51,33.54,33.49,33.52,57163.0,28.0487,28.0738,28.0319,28.0571,57163.0
2016-12-07 13:15:00,33.51,33.54,33.5,33.52,29724.0,28.0487,28.0738,28.0403,28.0571,29724.0
2016-12-07 13:20:00,33.52,33.63,33.52,33.62,122942.0,28.0571,28.1491,28.0571,28.1408,122942.0
2016-12-07 13:25:00,33.62,33.67,33.61,33.63,149621.0,28.1408,28.1826,28.1324,28.1491,149621.0
2016-12-07 13:30:00,33.64,33.65,33.52,33.61,237318.0,28.1575,28.1659,28.0571,28.1324,237318.0
2016-12-07 13:35:00,33.61,33.64,33.58,33.59,109171.0,28.1324,28.1575,28.1073,28.1156,109171.0
2016-12-07 13:40:00,33.59,33.6,33.56,33.57,35152.0,28.1156,28.124,28.0905,28.0989,35152.0
2016-12-07 13:45:00,33.57,33.62,33.55,33.61,63029.0,28.0989,28.1408,28.0822,28.1324,63029.0
2016-12-07 13:50:00,33.61,33.66,33.6,33.66,60272.0,28.1324,28.1742,28.124,28.1742,60272.0
2016-12-07 13:55:00,33.66,33.67,33.63,33.64,50546.0,28.1742,28.1826,28.1491,28.1575,50546.0
2016-12-07 14:00:00,33.64,33.65,33.58,33.59,39067.0,28.1575,28.1659,28.1073,28.1156,39067.0
2016-12-07 14:05:00,33.58,33.63,33.58,33.63,34859.0,28.1073,28.1491,28.1073,28.1491,34859.0
2016-12-07 14:10:00,33.63,33.66,33.61,33.63,58795.0,28.1491,28.1742,28.1324,28.1491,58795.0
2016-12-07 14:15:00,33.63,33.7,33.62,33.68,91916.0,28.1491,28.2077,28.1408,28.191,91916.0
2016-12-07 14:20:00,33.68,33.69,33.66,33.69,61668.0,28.191,28.1993,28.1742,28.1993,61668.0
2016-12-07 14:25:00,33.69,33.74,33.66,33.73,104263.0,28.1993,28.2412,28.1742,28.2328,104263.0
2016-12-07 14:30:00,33.73,33.75,33.69,33.7,126901.0,28.2328,28.2496,28.1993,28.2077,126901.0
2016-12-07 14:35:00,33.7,33.73,33.68,33.68,91906.0,28.2077,28.2328,28.191,28.191,91906.0
2016-12-07 14:40:00,33.68,33.71,33.68,33.68,46322.0,28.191,28.2161,28.191,28.191,46322.0
2016-12-07 14:45:00,33.68,33.7,33.63,33.63,60035.0,28.191,28.2077,28.1491,28.1491,60035.0
2016-12-07 14:50:00,33.63,33.65,33.6,33.61,51544.0,28.1491,28.1659,28.124,28.1324,51544.0
2016-12-07 14:55:00,33.6,33.62,33.58,33.59,52445.0,28.124,28.1408,28.1073,28.1156,52445.0
2016-12-07 15:00:00,33.59,33.6,33.55,33.55,72799.0,28.1156,28.124,28.0822,28.0822,72799.0
2016-12-07 15:05:00,33.56,33.59,33.54,33.55,132621.0,28.0905,28.1156,28.0738,28.0822,132621.0
2016-12-07 15:10:00,33.55,33.55,33.5,33.53,53107.0,28.0822,28.0822,28.0403,28.0654,53107.0
2016-12-07 15:15:00,33.54,33.55,33.52,33.54,80275.0,28.0738,28.0822,28.0571,28.0738,80275.0
2016-12-07 15:20:00,33.54,33.6,33.54,33.58,107532.0,28.0738,28.124,28.0738,28.1073,107532.0
2016-12-07 15:25:00,33.58,33.61,33.56,33.58,90891.0,28.1073,28.1324,28.0905,28.1073,90891.0
2016-12-07 15:30:00,33.57,33.61,33.56,33.6,108442.0,28.0989,28.1324,28.0905,28.124,108442.0
2016-12-07 15:35:00,33.61,33.65,33.58,33.61,114876.0,28.1324,28.1659,28.1073,28.1324,114876.0
2016-12-07 15:40:00,33.62,33.63,33.58,33.59,115241.0,28.1408,28.1491,28.1073,28.1156,115241.0
2016-12-07 15:45:00,33.58,33.59,33.51,33.51,127895.0,28.1073,28.1156,28.0487,28.0487,127895.0
2016-12-07 15:50:00,33.51,33.57,33.5,33.54,174781.0,28.0487,28.0989,28.0403,28.0738,174781.0
2016-12-07 15:55:00,33.54,33.64,33.53,33.63,487536.0,28.0738,28.1575,28.0654,28.1491,487536.0
2016-12-08 09:30:00,33.87,33.92,33.5,33.8,230302.0,28.35,28.3919,28.0403,28.2914,230302.0
2016-12-08 09:35:00,33.8,33.93,33.72,33.89,81151.0,28.2914,28.4002,28.2245,28.3668,81151.0
2016-12-08 09:40:00,33.89,34.0,33.82,33.86,85279.0,28.3668,28.4588,28.3082,28.3416,85279.0
2016-12-08 09:45:00,33.85,33.87,33.8,33.83,92207.0,28.3333,28.35,28.2914,28.3165,92207.0
2016-12-08 09:50:00,33.84,33.9,33.83,33.86,92327.0,28.3249,28.3751,28.3165,28.3416,92327.0
2016-12-08 09:55:00,33.85,33.91,33.83,33.88,78687.0,28.3333,28.3835,28.3165,28.3584,78687.0
2016-12-08 10:00:00,33.88,33.91,33.85,33.91,57565.0,28.3584,28.3835,28.3333,28.3835,57565.0
2016-12-08 10:05:00,33.9,33.99,33.9,33.95,77896.0,28.3751,28.4505,28.3751,28.417,77896.0
2016-12-08 10:10:00,33.95,33.97,33.84,33.84,78214.0,28.417,28.4337,28.3249,28.3249,78214.0
2016-12-08 10:15:00,33.84,33.86,33.72,33.72,73365.0,28.3249,28.3416,28.2245,28.2245,73365.0
2016-12-08 10:20:00,33.72,33.77,33.71,33.77,44231.0,28.2245,28.2663,28.2161,28.2663,44231.0
2016-12-08 10:25:00,33.77,33.81,33.71,33.8,34657.0,28.2663,28.2998,28.2161,28.2914,34657.0
2016-12-08 10:30:00,33.79,33.79,33.73,33.78,36845.0,28.2831,28.2831,28.2328,28.2747,36845.0
2016-12-08 10:35:00,33.77,33.86,33.75,33.86,64748.0,28.2663,28.3416,28.2496,28.3416,64748.0
2016-12-08 10:40:00,33.85,33.88,33.83,33.84,40520.0,28.3333,28.3584,28.3165,28.3249,40520.0
2016-12-08 10:45:00,33.85,33.89,33.83,33.88,55834.0,28.3333,28.3668,28.3165,28.3584,55834.0
2016-12-08 10:50:00,33.88,33.93,33.86,33.91,44771.0,28.3584,28.4002,28.3416,28.3835,44771.0
2016-12-08 10:55:00,33.91,33.92,33.9,33.92,60610.0,28.3835,28.3919,28.3751,28.3919,60610.0
2016-12-08 11:00:00,33.92,33.92,33.9,33.92,48107.0,28.3919,28.3919,28.3751,28.3919,48107.0
2016-12-08 11:05:00,33.91,33.96,33.91,33.94,70762.0,28.3835,28.4253,28.3835,28.4086,70762.0
2016-12-08 11:10:00,33.95,33.97,33.92,33.97,58651.0,28.417,28.4337,28.3919,28.4337,58651.0
2016-12-08 11:15:00,33.97,33.99,33.96,33.98,53120.0,28.4337,28.4505,28.4253,28.4421,53120.0
2016-12-08 11:20:00,33.98,34.04,33.97,34.01,109628.0,28.4421,28.4923,28.4337,28.4672,109628.0
2016-12-08 11:25:00,34.01,34.05,34.01,34.04,96857.0,28.4672,28.5007,28.4672,28.4923,96857.0
2016-12-08 11:30:00,34.04,34.04,33.93,33.94,96327.0,28.4923,28.4923,28.4002,28.4086,96327.0
2016-12-08 11:35:00,33.94,33.95,33.9,33.9,38285.0,28.4086,28.417,28.3751,28.3751,38285.0
2016-12-08 11:40:00,33.91,33.93,33.89,33.9,79601.0,28.3835,28.4002,28.3668,28.3751,79601.0
2016-12-08 11:45:00,33.9,33.96,33.9,33.96,61422.0,28.3751,28.4253,28.3751,28.4253,61422.0
2016-12-08 11:50:00,33.95,33.96,33.93,33.93,30010.0,28.417,28.4253,28.4002,28.4002,30010.0
2016-12-08 11:55:00,33.93,34.01,33.93,34.01,86233.0,28.4002,28.4672,28.4002,28.4672,86233.0
2016-12-08 12:00:00,34.01,34.02,33.96,33.97,37177.0,28.4672,28.4756,28.4253,28.4337,37177.0
2016-12-08 12:05:00,33.97,34.02,33.96,34.02,47355.0,28.4337,28.4756,28.4253,28.4756,47355.0
2016-12-08 12:10:00,34.01,34.04,34.01,34.01,39679.0,28.4672,28.4923,28.4672,28.4672,39679.0
2016-12-08 12:15:00,34.02,34.03,34.0,34.0,37182.0,28.4756,28.4839,28.4588,28.4588,37182.0
2016-12-08 12:20:00,34.0,34.08,33.99,34.07,47020.0,28.4588,28.5258,28.4505,28.5174,47020.0
2016-12-08 12:25:00,34.06,34.08,34.03,34.07,47382.0,28.509,28.5258,28.4839,28.5174,47382.0
2016-12-08 12:30:00,34.07,34.12,34.07,34.1,82118.0,28.5174,28.5593,28.5174,28.5425,82118.0
2016-12-08 12:35:00,34.1,34.15,34.09,34.13,78453.0,28.5425,28.5844,28.5342,28.5676,78453.0
2016-12-08 12:40:00,34.13,34.15,34.12,34.14,25404.0,28.5676,28.5844,28.5593,28.576,25404.0
2016-12-08 12:45:00,34.14,34.18,34.12,34.18,51911.0,28.576,28.6095,28.5593,28.6095,51911.0
2016-12-08 12:50:00,34.18,34.19,34.16,34.16,42264.0,28.6095,28.6179,28.5928,28.5928,42264.0
2016-12-08 12:55:00,34.16,34.2,34.16,34.16,48869.0,28.5928,28.6262,28.5928,28.5928,48869.0
2016-12-08 13:00:00,34.17,34.17,34.12,34.15,143638.0,28.6011,28.6011,28.5593,28.5844,143638.0
2016-12-08 13:05:00,34.14,34.15,34.13,34.14,123698.0,28.576,28.5844,28.5676,28.576,123698.0
2016-12-08 13:10:00,34.14,34.15,34.1,34.14,105695.0,28.576,28.5844,28.5425,28.576,105695.0
2016-12-08 13:15:00,34.13,34.17,34.13,34.15,130556.0,28.5676,28.6011,28.5676,28.5844,130556.0
2016-12-08 13:20:00,34.14,34.15,34.11,34.14,59525.0,28.576,28.5844,28.5509,28.576,59525.0
2016-12-08 13:25:00,34.15,34.2,34.14,34.19,47686.0,28.5844,28.6262,28.576,28.6179,47686.0
2016-12-08 13:30:00,34.18,34.21,33.95,34.21,53014.0,28.6095,28.6346,28.417,28.6346,53014.0
2016-12-08 13:35:00,34.2,34.27,34.2,34.27,108617.0,28.6262,28.6848,28.6262,28.6848,108617.0
2016-12-08 13:40:00,34.27,34.32,34.26,34.31,169536.0,28.6848,28.7267,28.6765,28.7183,169536.0
2016-12-08 13:45:00,34.3,34.31,34.3,34.3,60262.0,28.7099,28.7183,28.7099,28.7099,60262.0
2016-12-08 13:50:00,34.31,34.35,34.31,34.34,148923.0,28.7183,28.7518,28.7183,28.7434,148923.0
2016-12-08 13:55:00,34.33,34.37,34.33,34.34,86313.0,28.735,28.7685,28.735,28.7434,86313.0
2016-12-08 14:00:00,34.34,34.34,34.27,34.27,72874.0,28.7434,28.7434,28.6848,28.6848,72874.0
2016-12-08 14:05:00,34.27,34.29,34.25,34.29,67507.0,28.6848,28.7016,28.6681,28.7016,67507.0
2016-12-08 14:10:00,34.28,34.31,34.28,34.3,61617.0,28.6932,28.7183,28.6932,28.7099,61617.0
2016-12-08 14:15:00,34.3,34.3,34.18,34.18,65168.0,28.7099,28.7099,28.6095,28.6095,65168.0
2016-12-08 14:20:00,34.18,34.19,34.1,34.12,46131.0,28.6095,28.6179,28.5425,28.5593,46131.0
2016-12-08 14:25:00,34.12,34.19,34.11,34.15,35632.0,28.5593,28.6179,28.5509,28.5844,35632.0
2016-12-08 14:30:00,34.16,34.16,34.14,34.15,74022.0,28.5928,28.5928,28.576,28.5844,74022.0
2016-12-08 14:35:00,34.15,34.17,34.14,34.17,120836.0,28.5844,28.6011,28.576,28.6011,120836.0
2016-12-08 14:40:00,34.16,34.18,34.14,34.15,54132.0,28.5928,28.6095,28.576,28.5844,54132.0
2016-12-08 14:45:00,34.15,34.17,34.12,34.15,61517.0,28.5844,28.6011,28.5593,28.5844,61517.0
2016-12-08 14:50:00,34.15,34.16,34.1,34.12,36125.0,28.5844,28.5928,28.5425,28.5593,36125.0
2016-12-08 14:55:00,34.12,34.14,34.12,34.14,26555.0,28.5593,28.576,28.5593,28.576,26555.0
2016-12-08 15:00:00,34.13,34.19,34.13,34.19,73332.0,28.5676,28.6179,28.5676,28.6179,73332.0
2016-12-08 15:05:00,34.19,34.21,34.17,34.2,76155.0,28.6179,28.6346,28.6011,28.6262,76155.0
2016-12-08 15:10:00,34.2,34.22,34.18,34.19,80861.0,28.6262,28.643,28.6095,28.6179,80861.0
2016-12-08 15:15:00,34.19,34.25,34.17,34.24,90763.0,28.6179,28.6681,28.6011,28.6597,90763.0
2016-12-08 15:20:00,34.25,34.28,34.22,34.25,174358.0,28.6681,28.6932,28.643,28.6681,174358.0
2016-12-08 15:25:00,34.25,34.28,34.25,34.25,89040.0,28.6681,28.6932,28.6681,28.6681,89040.0
2016-12-08 15:30:00,34.25,34.26,34.21,34.24,174091.0,28.6681,28.6765,28.6346,28.6597,174091.0
2016-12-08 15:35:00,34.24,34.26,34.24,34.25,115221.0,28.6597,28.6765,28.6597,28.6681,115221.0
2016-12-08 15:40:00,34.25,34.27,34.19,34.2,156001.0,28.6681,28.6848,28.6179,28.6262,156001.0
2016-12-08 15:45:00,34.19,34.25,34.17,34.2,119941.0,28.6179,28.6681,28.6011,28.6262,119941.0
2016-12-08 15:50:00,34.19,34.22,34.19,34.2,213181.0,28.6179,28.643,28.6179,28.6262,213181.0
2016-12-08 15:55:00,34.2,34.2,34.17,34.18,400601.0,28.6262,28.6262,28.6011,28.6095,400601.0
2016-12-09 09:30:00,34.19,34.23,34.01,34.11,134773.0,28.6179,28.6513,28.4672,28.5509,134773.0
2016-12-09 09:35:00,34.09,34.11,33.99,34.04,35413.0,28.5342,28.5509,28.4505,28.4923,35413.0
2016-12-09 09:40:00,34.04,34.19,34.04,34.07,36024.0,28.4923,28.6179,28.4923,28.5174,36024.0
2016-12-09 09:45:00,34.08,34.1,34.03,34.05,38237.0,28.5258,28.5425,28.4839,28.5007,38237.0
2016-12-09 09:50:00,34.06,34.11,34.04,34.1,52772.0,28.509,28.5509,28.4923,28.5425,52772.0
2016-12-09 09:55:00,34.11,34.19,34.1,34.17,57708.0,28.5509,28.6179,28.5425,28.6011,57708.0
2016-12-09 10:00:00,34.19,34.32,34.18,34.31,67464.0,28.6179,28.7267,28.6095,28.7183,67464.0
2016-12-09 10:05:00,34.31,34.34,34.28,34.34,44968.0,28.7183,28.7434,28.6932,28.7434,44968.0
2016-12-09 10:10:00,34.34,34.37,34.3,34.34,66474.0,28.7434,28.7685,28.7099,28.7434,66474.0
2016-12-09 10:15:00,34.34,34.43,34.33,34.41,95528.0,28.7434,28.8187,28.735,28.802,95528.0
2016-12-09 10:20:00,34.41,34.47,34.32,34.32,151996.0,28.802,28.8522,28.7267,28.7267,151996.0
2016-12-09 10:25:00,34.31,34.36,34.3,34.3,25899.0,28.7183,28.7602,28.7099,28.7099,25899.0
2016-12-09 10:30:00,34.3,34.37,34.3,34.35,76946.0,28.7099,28.7685,28.7099,28.7518,76946.0
2016-12-09 10:35:00,34.35,34.4,34.33,34.4,57465.0,28.7518,28.7936,28.735,28.7936,57465.0
2016-12-09 10:40:00,34.4,34.44,34.39,34.41,81085.0,28.7936,28.8271,28.7853,28.802,81085.0
2016-12-09 10:45:00,34.41,34.45,34.39,34.43,62476.0,28.802,28.8355,28.7853,28.8187,62476.0
2016-12-09 10:50:00,34.43,34.46,34.42,34.43,36943.0,28.8187,28.8439,28.8104,28.8187,36943.0
2016-12-09 10:55:00,34.43,34.57,34.42,34.57,118837.0,28.8187,28.9359,28.8104,28.9359,118837.0
2016-12-09 11:00:00,34.57,34.57,34.45,34.47,241094.0,28.9359,28.9359,28.8355,28.8522,241094.0
2016-12-09 11:05:00,34.46,34.47,34.41,34.43,195001.0,28.8439,28.8522,28.802,28.8187,195001.0
2016-12-09 11:10:00,34.43,34.44,34.36,34.43,88625.0,28.8187,28.8271,28.7602,28.8187,88625.0
2016-12-09 11:15:00,34.43,34.43,34.42,34.43,46949.0,28.8187,28.8187,28.8104,28.8187,46949.0
2016-12-09 11:20:00,34.42,34.45,34.42,34.45,143886.0,28.8104,28.8355,28.8104,28.8355,143886.0
2016-12-09 11:25:00,34.44,34.45,34.39,34.41,40871.0,28.8271,28.8355,28.7853,28.802,40871.0
2016-12-09 11:30:00,34.42,34.44,34.4,34.43,54431.0,28.8104,28.8271,28.7936,28.8187,54431.0
2016-12-09 11:35:00,34.43,34.44,34.42,34.43,72845.0,28.8187,28.8271,28.8104,28.8187,72845.0
2016-12-09 11:40:00,34.43,34.44,34.4,34.43,155831.0,28.8187,28.8271,28.7936,28.8187,155831.0
2016-12-09 11:45:00,34.42,34.45,34.42,34.45,58243.0,28.8104,28.8355,28.8104,28.8355,58243.0
2016-12-09 11:50:00,34.45,34.51,34.44,34.49,72874.0,28.8355,28.8857,28.8271,28.869,72874.0
2016-12-09 11:55:00,34.49,34.54,34.48,34.52,62877.0,28.869,28.9108,28.8606,28.8941,62877.0
2016-12-09 12:00:00,34.52,34.57,34.52,34.57,28743.0,28.8941,28.9359,28.8941,28.9359,28743.0
2016-12-09 12:05:00,34.56,34.57,34.51,34.55,84497.0,28.9276,28.9359,28.8857,28.9192,84497.0
2016-12-09 12:10:00,34.54,34.59,34.54,34.55,68238.0,28.9108,28.9527,28.9108,28.9192,68238.0
2016-12-09 12:15:00,34.55,34.58,34.55,34.57,24431.0,28.9192,28.9443,28.9192,28.9359,24431.0
2016-12-09 12:20:00,34.56,34.58,34.55,34.56,27315.0,28.9276,28.9443,28.9192,28.9276,27315.0
2016-12-09 12:25:00,34.57,34.64,34.55,34.64,102978.0,28.9359,28.9945,28.9192,28.9945,102978.0
2016-12-09 12:30:00,34.63,34.63,34.6,34.63,36819.0,28.9862,28.9862,28.961,28.9862,36819.0
2016-12-09 12:35:00,34.62,34.62,34.59,34.6,31700.0,28.9778,28.9778,28.9527,28.961,31700.0
2016-12-09 12:40:00,34.59,34.65,34.59,34.63,58176.0,28.9527,29.0029,28.9527,28.9862,58176.0
2016-12-09 12:45:00,34.63,34.63,34.61,34.63,34170.0,28.9862,28.9862,28.9694,28.9862,34170.0
2016-12-09 12:50:00,34.63,34.67,34.62,34.62,74159.0,28.9862,29.0196,28.9778,28.9778,74159.0
2016-12-09 12:55:00,34.62,34.65,34.59,34.62,104139.0,28.9778,29.0029,28.9527,28.9778,104139.0
2016-12-09 13:00:00,34.62,34.63,34.6,34.62,59829.0,28.9778,28.9862,28.961,28.9778,59829.0
2016-12-09 13:05:00,34.63,34.64,34.62,34.64,49706.0,28.9862,28.9945,28.9778,28.9945,49706.0
2016-12-09 13:10:00,34.64,34.65,34.55,34.55,69190.0,28.9945,29.0029,28.9192,28.9192,69190.0
2016-12-09 13:15:00,34.55,34.56,34.51,34.51,35543.0,28.9192,28.9276,28.8857,28.8857,35543.0
2016-12-09 13:20:00,34.52,34.57,34.51,34.56,73458.0,28.8941,28.9359,28.8857,28.9276,73458.0
2016-12-09 13:25:00,34.55,34.58,34.54,34.57,29360.0,28.9192,28.9443,28.9108,28.9359,29360.0
2016-12-09 13:30:00,34.57,34.58,34.55,34.58,68387.0,28.9359,28.9443,28.9192,28.9443,68387.0
2016-12-09 13:35:00,34.58,34.59,34.56,34.58,42175.0,28.9443,28.9527,28.9276,28.9443,42175.0
2016-12-09 13:40:00,34.58,34.61,34.57,34.61,57563.0,28.9443,28.9694,28.9359,28.9694,57563.0
2016-12-09 13:45:00,34.61,34.61,34.58,34.61,42587.0,28.9694,28.9694,28.9443,28.9694,42587.0
2016-12-09 13:50:00,34.61,34.65,34.58,34.65,45094.0,28.9694,29.0029,28.9443,29.0029,45094.0
2016-12-09 13:55:00,34.64,34.67,34.64,34.66,28672.0,28.9945,29.0196,28.9945,29.0113,28672.0
2016-12-09 14:00:00,34.67,34.7,34.66,34.69,51982.0,29.0196,29.0447,29.0113,29.0364,51982.0
2016-12-09 14:05:00,34.69,34.7,34.65,34.66,48480.0,29.0364,29.0447,29.0029,29.0113,48480.0
2016-12-09 14:10:00,34.65,34.68,34.64,34.67,37008.0,29.0029,29.028,28.9945,29.0196,37008.0
2016-12-09 14:15:00,34.66,34.74,34.65,34.7,93116.0,29.0113,29.0782,29.0029,29.0447,93116.0
2016-12-09 14:20:00,34.7,34.7,34.66,34.67,37767.0,29.0447,29.0447,29.0113,29.0196,37767.0
2016-12-09 14:25:00,34.66,34.7,34.61,34.61,65259.0,29.0113,29.0447,28.9694,28.9694,65259.0
2016-12-09 14:30:00,34.61,34.69,34.61,34.69,61637.0,28.9694,29.0364,28.9694,29.0364,61637.0
2016-12-09 14:35:00,34.68,34.7,34.67,34.68,63093.0,29.028,29.0447,29.0196,29.028,63093.0
2016-12-09 14:40:00,34.67,34.73,34.67,34.73,49923.0,29.0196,29.0699,29.0196,29.0699,49923.0
2016-12-09 14:45:00,34.73,34.74,34.7,34.71,56971.0,29.0699,29.0782,29.0447,29.0531,56971.0
2016-12-09 14:50:00,34.71,34.75,34.71,34.71,61813.0,29.0531,29.0866,29.0531,29.0531,61813.0
2016-12-09 14:55:00,34.71,34.73,34.7,34.71,46574.0,29.0531,29.0699,29.0447,29.0531,46574.0
2016-12-09 15:00:00,34.72,34.8,34.71,34.72,158399.0,29.0615,29.1284,29.0531,29.0615,158399.0
2016-12-09 15:05:00,34.72,34.75,34.72,34.73,97731.0,29.0615,29.0866,29.0615,29.0699,97731.0
2016-12-09 15:10:00,34.74,34.75,34.65,34.68,83013.0,29.0782,29.0866,29.0029,29.028,83013.0
2016-12-09 15:15:00,34.68,34.7,34.66,34.66,62091.0,29.028,29.0447,29.0113,29.0113,62091.0
2016-12-09 15:20:00,34.66,34.72,34.66,34.72,62527.0,29.0113,29.0615,29.0113,29.0615,62527.0
2016-12-09 15:25:00,34.72,34.77,34.72,34.75,102508.0,29.0615,29.1033,29.0615,29.0866,102508.0
2016-12-09 15:30:00,34.74,34.76,34.72,34.75,156527.0,29.0782,29.095,29.0615,29.0866,156527.0
2016-12-09 15:35:00,34.74,34.75,34.68,34.69,110676.0,29.0782,29.0866,29.028,29.0364,110676.0
2016-12-09 15:40:00,34.69,34.73,34.69,34.72,103504.0,29.0364,29.0699,29.0364,29.0615,103504.0
2016-12-09 15:45:00,34.71,34.73,34.7,34.7,149315.0,29.0531,29.0699,29.0447,29.0447,149315.0
2016-12-09 15:50:00,34.7,34.77,34.7,34.76,324162.0,29.0447,29.1033,29.0447,29.095,324162.0
2016-12-09 15:55:00,34.76,34.79,34.75,34.78,318568.0,29.095,29.1201,29.0866,29.1117,318568.0
2016-12-12 09:30:00,34.66,34.87,34.62,34.82,162385.0,29.0113,29.187,28.9778,29.1452,162385.0
2016-12-12 09:35:00,34.83,34.88,34.69,34.75,60636.0,29.1536,29.1954,29.0364,29.0866,60636.0
2016-12-12 09:40:00,34.73,34.81,34.72,34.79,98886.0,29.0699,29.1368,29.0615,29.1201,98886.0
2016-12-12 09:45:00,34.79,34.85,34.78,34.83,184324.0,29.1201,29.1703,29.1117,29.1536,184324.0
2016-12-12 09:50:00,34.83,34.87,34.75,34.75,96427.0,29.1536,29.187,29.0866,29.0866,96427.0
2016-12-12 09:55:00,34.75,34.76,34.67,34.7,46800.0,29.0866,29.095,29.0196,29.0447,46800.0
2016-12-12 10:00:00,34.7,34.72,34.66,34.7,41179.0,29.0447,29.0615,29.0113,29.0447,41179.0
2016-12-12 10:05:00,34.71,34.73,34.7,34.71,77493.0,29.0531,29.0699,29.0447,29.0531,77493.0
2016-12-12 10:10:00,34.71,34.71,34.51,34.52,138679.0,29.0531,29.0531,28.8857,28.8941,138679.0
2016-12-12 10:15:00,34.52,34.55,34.48,34.5,57170.0,28.8941,28.9192,28.8606,28.8773,57170.0
2016-12-12 10:20:00,34.5,34.5,34.33,34.33,73527.0,28.8773,28.8773,28.735,28.735,73527.0
2016-12-12 10:25:00,34.33,34.37,34.22,34.23,61226.0,28.735,28.7685,28.643,28.6513,61226.0
2016-12-12 10:30:00,34.22,34.32,34.21,34.31,69970.0,28.643,28.7267,28.6346,28.7183,69970.0
2016-12-12 10:35:00,34.32,34.37,34.3,34.37,58026.0,28.7267,28.7685,28.7099,28.7685,58026.0
2016-12-12 10:40:00,34.37,34.41,34.28,34.28,63819.0,28.7685,28.802,28.6932,28.6932,63819.0
2016-12-12 10:45:00,34.29,34.33,34.18,34.2,45376.0,28.7016,28.735,28.6095,28.6262,45376.0
2016-12-12 10:50:00,34.2,34.21,34.12,34.16,48184.0,28.6262,28.6346,28.5593,28.5928,48184.0
2016-12-12 10:55:00,34.15,34.3,34.15,34.3,54147.0,28.5844,28.7099,28.5844,28.7099,54147.0
2016-12-12 11:00:00,34.29,34.31,34.19,34.2,68406.0,28.7016,28.7183,28.6179,28.6262,68406.0
2016-12-12 11:05:00,34.2,34.21,34.1,34.1,49732.0,28.6262,28.6346,28.5425,28.5425,49732.0
2016-12-12 11:10:00,34.1,34.16,34.09,34.13,48393.0,28.5425,28.5928,28.5342,28.5676,48393.0
2016-12-12 11:15:00,34.14,34.19,34.12,34.18,32083.0,28.576,28.6179,28.5593,28.6095,32083.0
2016-12-12 11:20:00,34.18,34.22,34.16,34.2,30950.0,28.6095,28.643,28.5928,28.6262,30950.0
2016-12-12 11:25:00,34.2,34.27,34.16,34.27,51120.0,28.6262,28.6848,28.5928,28.6848,51120.0
2016-12-12 11:30:00,34.27,34.34,34.25,34.26,69285.0,28.6848,28.7434,28.6681,28.6765,69285.0
2016-12-12 11:35:00,34.27,34.32,34.26,34.3,40156.0,28.6848,28.7267,28.6765,28.7099,40156.0
2016-12-12 11:40:00,34.3,34.32,34.23,34.3,50592.0,28.7099,28.7267,28.6513,28.7099,50592.0
2016-12-12 11:45:00,34.3,34.36,34.3,34.31,34842.0,28.7099,28.7602,28.7099,28.7183,34842.0
2016-12-12 11:50:00,34.32,34.33,34.3,34.32,26092.0,28.7267,28.735,28.7099,28.7267,26092.0
2016-12-12 11:55:00,34.31,34.34,34.3,34.32,39113.0,28.7183,28.7434,28.7099,28.7267,39113.0
2016-12-12 12:00:00,34.32,34.34,34.3,34.33,36433.0,28.7267,28.7434,28.7099,28.735,36433.0
2016-12-12 12:05:00,34.33,34.38,34.32,34.38,32116.0,28.735,28.7769,28.7267,28.7769,32116.0
2016-12-12 12:10:00,34.37,34.41,34.35,34.4,30517.0,28.7685,28.802,28.7518,28.7936,30517.0
2016-12-12 12:15:00,34.39,34.41,34.36,34.39,20471.0,28.7853,28.802,28.7602,28.7853,20471.0
2016-12-12 12:20:00,34.39,34.4,34.35,34.36,46814.0,28.7853,28.7936,28.7518,28.7602,46814.0
2016-12-12 12:25:00,34.35,34.36,34.31,34.35,52211.0,28.7518,28.7602,28.7183,28.7518,52211.0
2016-12-12 12:30:00,34.34,34.37,34.33,34.36,24493.0,28.7434,28.7685,28.735,28.7602,24493.0
2016-12-12 12:35:00,34.37,34.42,34.36,34.4,26864.0,28.7685,28.8104,28.7602,28.7936,26864.0
2016-12-12 12:40:00,34.4,34.4,34.36,34.38,19033.0,28.7936,28.7936,28.7602,28.7769,19033.0
2016-12-12 12:45:00,34.38,34.39,34.35,34.39,27792.0,28.7769,28.7853,28.7518,28.7853,27792.0
2016-12-12 12:50:00,34.38,34.38,34.3,34.3,63430.0,28.7769,28.7769,28.7099,28.7099,63430.0
2016-12-12 12:55:00,34.31,34.34,34.29,34.31,35270.0,28.7183,28.7434,28.7016,28.7183,35270.0
2016-12-12 13:00:00,34.3,34.35,34.3,34.34,36050.0,28.7099,28.7518,28.7099,28.7434,36050.0
2016-12-12 13:05:00,34.34,34.36,34.31,34.36,30087.0,28.7434,28.7602,28.7183,28.7602,30087.0
2016-12-12 13:10:00,34.35,34.37,34.33,34.36,38573.0,28.7518,28.7685,28.735,28.7602,38573.0
2016-12-12 13:15:00,34.35,34.42,34.34,34.42,62642.0,28.7518,28.8104,28.7434,28.8104,62642.0
2016-12-12 13:20:00,34.41,34.44,34.39,34.44,73980.0,28.802,28.8271,28.7853,28.8271,73980.0
2016-12-12 13:25:00,34.44,34.45,34.4,34.44,56757.0,28.8271,28.8355,28.7936,28.8271,56757.0
2016-12-12 13:30:00,34.44,34.45,34.31,34.31,51276.0,28.8271,28.8355,28.7183,28.7183,51276.0
2016-12-12 13:35:00,34.31,34.33,34.28,34.29,53884.0,28.7183,28.735,28.6932,28.7016,53884.0
2016-12-12 13:40:00,34.3,34.34,34.29,34.31,39496.0,28.7099,28.7434,28.7016,28.7183,39496.0
2016-12-12 13:45:00,34.31,34.33,34.25,34.26,27437.0,28.7183,28.735,28.6681,28.6765,27437.0
2016-12-12 13:50:00,34.26,34.28,34.21,34.22,38498.0,28.6765,28.6932,28.6346,28.643,38498.0
2016-12-12 13:55:00,34.22,34.24,34.19,34.2,41875.0,28.643,28.6597,28.6179,28.6262,41875.0
2016-12-12 14:00:00,34.2,34.22,34.18,34.19,36667.0,28.6262,28.643,28.6095,28.6179,36667.0
2016-12-12 14:05:00,34.19,34.2,34.16,34.17,44993.0,28.6179,28.6262,28.5928,28.6011,44993.0
2016-12-12 14:10:00,34.18,34.25,34.18,34.23,39011.0,28.6095,28.6681,28.6095,28.6513,39011.0
2016-12-12 14:15:00,34.23,34.29,34.23,34.26,43687.0,28.6513,28.7016,28.6513,28.6765,43687.0
2016-12-12 14:20:00,34.26,34.27,34.24,34.25,19628.0,28.6765,28.6848,28.6597,28.6681,19628.0
2016-12-12 14:25:00,34.25,34.27,34.23,34.27,45773.0,28.6681,28.6848,28.6513,28.6848,45773.0
2016-12-12 14:30:00,34.27,34.3,34.25,34.25,41784.0,28.6848,28.7099,28.6681,28.6681,41784.0
2016-12-12 14:35:00,34.26,34.28,34.23,34.23,24322.0,28.6765,28.6932,28.6513,28.6513,24322.0
2016-12-12 14:40:00,34.23,34.25,34.22,34.23,33089.0,28.6513,28.6681,28.643,28.6513,33089.0
2016-12-12 14:45:00,34.24,34.28,34.21,34.21,71720.0,28.6597,28.6932,28.6346,28.6346,71720.0
2016-12-12 14:50:00,34.21,34.24,34.19,34.21,52873.0,28.6346,28.6597,28.6179,28.6346,52873.0
2016-12-12 14:55:00,34.22,34.22,34.17,34.21,33691.0,28.643,28.643,28.6011,28.6346,33691.0
2016-12-12 15:00:00,34.21,34.21,34.16,34.19,39605.0,28.6346,28.6346,28.5928,28.6179,39605.0
2016-12-12 15:05:00,34.19,34.19,34.16,34.19,49620.0,28.6179,28.6179,28.5928,28.6179,49620.0
2016-12-12 15:10:00,34.19,34.21,34.16,34.16,49244.0,28.6179,28.6346,28.5928,28.5928,49244.0
2016-12-12 15:15:00,34.16,34.17,34.14,34.15,55376.0,28.5928,28.6011,28.576,28.5844,55376.0
2016-12-12 15:20:00,34.15,34.17,34.13,34.17,42894.0,28.5844,28.6011,28.5676,28.6011,42894.0
2016-12-12 15:25:00,34.17,34.18,34.12,34.13,51101.0,28.6011,28.6095,28.5593,28.5676,51101.0
2016-12-12 15:30:00,34.12,34.14,34.11,34.14,70179.0,28.5593,28.576,28.5509,28.576,70179.0
2016-12-12 15:35:00,34.15,34.18,34.12,34.18,127562.0,28.5844,28.6095,28.5593,28.6095,127562.0
2016-12-12 15:40:00,34.18,34.19,34.17,34.19,87866.0,28.6095,28.6179,28.6011,28.6179,87866.0
2016-12-12 15:45:00,34.19,34.23,34.18,34.19,133797.0,28.6179,28.6513,28.6095,28.6179,133797.0
2016-12-12 15:50:00,34.19,34.24,34.19,34.23,128328.0,28.6179,28.6597,28.6179,28.6513,128328.0
2016-12-12 15:55:00,34.23,34.24,34.19,34.22,244374.0,28.6513,28.6597,28.6179,28.643,244374.0
2016-12-13 09:30:00,34.02,34.26,33.84,33.98,172585.0,28.4756,28.6765,28.3249,28.4421,172585.0
2016-12-13 09:35:00,34.0,34.1,33.97,34.08,103912.0,28.4588,28.5425,28.4337,28.5258,103912.0
2016-12-13 09:40:00,34.07,34.2,34.05,34.11,72351.0,28.5174,28.6262,28.5007,28.5509,72351.0
2016-12-13 09:45:00,34.1,34.1,33.93,33.96,96030.0,28.5425,28.5425,28.4002,28.4253,96030.0
2016-12-13 09:50:00,33.96,34.0,33.87,33.89,64825.0,28.4253,28.4588,28.35,28.3668,64825.0
2016-12-13 09:55:00,33.89,33.94,33.86,33.93,65278.0,28.3668,28.4086,28.3416,28.4002,65278.0
2016-12-13 10:00:00,33.94,33.95,33.89,33.92,119041.0,28.4086,28.417,28.3668,28.3919,119041.0
2016-12-13 10:05:00,33.93,33.98,33.91,33.94,74875.0,28.4002,28.4421,28.3835,28.4086,74875.0
2016-12-13 10:10:00,33.95,34.07,33.94,33.97,60878.0,28.417,28.5174,28.4086,28.4337,60878.0
2016-12-13 10:15:00,33.97,34.05,33.94,33.97,43182.0,28.4337,28.5007,28.4086,28.4337,43182.0
2016-12-13 10:20:00,33.97,34.02,33.96,33.98,46064.0,28.4337,28.4756,28.4253,28.4421,46064.0
2016-12-13 10:25:00,33.98,34.03,33.95,33.98,90801.0,28.4421,28.4839,28.417,28.4421,90801.0
2016-12-13 10:30:00,33.98,34.0,33.9,33.95,98170.0,28.4421,28.4588,28.3751,28.417,98170.0
2016-12-13 10:35:00,33.95,34.02,33.94,33.97,53555.0,28.417,28.4756,28.4086,28.4337,53555.0
2016-12-13 10:40:00,33.97,34.09,33.96,34.07,70157.0,28.4337,28.5342,28.4253,28.5174,70157.0
2016-12-13 10:45:00,34.07,34.13,34.06,34.13,101101.0,28.5174,28.5676,28.509,28.5676,101101.0
2016-12-13 10:50:00,34.13,34.2,34.12,34.17,43915.0,28.5676,28.6262,28.5593,28.6011,43915.0
2016-12-13 10:55:00,34.16,34.19,34.05,34.05,68549.0,28.5928,28.6179,28.5007,28.5007,68549.0
2016-12-13 11:00:00,34.06,34.09,34.01,34.05,62048.0,28.509,28.5342,28.4672,28.5007,62048.0
2016-12-13 11:05:00,34.05,34.12,34.01,34.07,84937.0,28.5007,28.5593,28.4672,28.5174,84937.0
2016-12-13 11:10:00,34.07,34.16,34.07,34.14,53330.0,28.5174,28.5928,28.5174,28.576,53330.0
2016-12-13 11:15:00,34.15,34.16,34.09,34.1,50227.0,28.5844,28.5928,28.5342,28.5425,50227.0
2016-12-13 11:20:00,34.11,34.12,34.06,34.12,40215.0,28.5509,28.5593,28.509,28.5593,40215.0
2016-12-13 11:25:00,34.12,34.12,34.07,34.07,33969.0,28.5593,28.5593,28.5174,28.5174,33969.0
2016-12-13 11:30:00,34.07,34.1,34.04,34.09,44924.0,28.5174,28.5425,28.4923,28.5342,44924.0
2016-12-13 11:35:00,34.09,34.11,34.08,34.1,50122.0,28.5342,28.5509,28.5258,28.5425,50122.0
2016-12-13 11:40:00,34.11,34.12,34.03,34.05,55738.0,28.5509,28.5593,28.4839,28.5007,55738.0
2016-12-13 11:45:00,34.05,34.08,34.03,34.04,42715.0,28.5007,28.5258,28.4839,28.4923,42715.0
2016-12-13 11:50:00,34.05,34.08,34.0,34.08,50226.0,28.5007,28.5258,28.4588,28.5258,50226.0
2016-12-13 11:55:00,34.08,34.09,34.05,34.09,29375.0,28.5258,28.5342,28.5007,28.5342,29375.0
2016-12-13 12:00:00,34.08,34.15,34.06,34.09,41957.0,28.5258,28.5844,28.509,28.5342,41957.0
2016-12-13 12:05:00,34.09,34.14,34.08,34.1,37210.0,28.5342,28.576,28.5258,28.5425,37210.0
2016-12-13 12:10:00,34.1,34.11,34.05,34.08,31101.0,28.5425,28.5509,28.5007,28.5258,31101.0
2016-12-13 12:15:00,34.08,34.13,34.06,34.11,25631.0,28.5258,28.5676,28.509,28.5509,25631.0
2016-12-13 12:20:00,34.11,34.17,34.1,34.15,33609.0,28.5509,28.6011,28.5425,28.5844,33609.0
2016-12-13 12:25:00,34.15,34.15,34.11,34.13,28254.0,28.5844,28.5844,28.5509,28.5676,28254.0
2016-12-13 12:30:00,34.13,34.21,34.12,34.19,43336.0,28.5676,28.6346,28.5593,28.6179,43336.0
2016-12-13 12:35:00,34.19,34.22,34.18,34.2,30809.0,28.6179,28.643,28.6095,28.6262,30809.0
2016-12-13 12:40:00,34.21,34.24,34.19,34.21,67156.0,28.6346,28.6597,28.6179,28.6346,67156.0
2016-12-13 12:45:00,34.22,34.23,34.2,34.23,42053.0,28.643,28.6513,28.6262,28.6513,42053.0
2016-12-13 12:50:00,34.23,34.25,34.22,34.23,37073.0,28.6513,28.6681,28.643,28.6513,37073.0
2016-12-13 12:55:00,34.23,34.25,34.21,34.23,152281.0,28.6513,28.6681,28.6346,28.6513,152281.0
2016-12-13 13:00:00,34.23,34.32,34.22,34.32,174827.0,28.6513,28.7267,28.643,28.7267,174827.0
2016-12-13 13:05:00,34.32,34.36,34.3,34.33,54776.0,28.7267,28.7602,28.7099,28.735,54776.0
2016-12-13 13:10:00,34.32,34.38,34.31,34.33,42835.0,28.7267,28.7769,28.7183,28.735,42835.0
2016-12-13 13:15:00,34.33,34.35,34.31,34.34,43353.0,28.735,28.7518,28.7183,28.7434,43353.0
2016-12-13 13:20:00,34.33,34.36,34.32,34.34,121994.0,28.735,28.7602,28.7267,28.7434,121994.0
2016-12-13 13:25:00,34.34,34.35,34.31,34.34,37925.0,28.7434,28.7518,28.7183,28.7434,37925.0
2016-12-13 13:30:00,34.33,34.38,34.33,34.38,35650.0,28.735,28.7769,28.735,28.7769,35650.0
2016-12-13 13:35:00,34.38,34.4,34.36,34.37,51780.0,28.7769,28.7936,28.7602,28.7685,51780.0
2016-12-13 13:40:00,34.37,34.39,34.32,34.34,38119.0,28.7685,28.7853,28.7267,28.7434,38119.0
2016-12-13 13:45:00,34.34,34.35,34.25,34.25,31889.0,28.7434,28.7518,28.6681,28.6681,31889.0
2016-12-13 13:50:00,34.26,34.29,34.23,34.26,30816.0,28.6765,28.7016,28.6513,28.6765,30816.0
2016-12-13 13:55:00,34.25,34.3,34.24,34.27,41995.0,28.6681,28.7099,28.6597,28.6848,41995.0
2016-12-13 14:00:00,34.27,34.32,34.27,34.3,28301.0,28.6848,28.7267,28.6848,28.7099,28301.0
2016-12-13 14:05:00,34.29,34.36,34.29,34.33,68918.0,28.7016,28.7602,28.7016,28.735,68918.0
2016-12-13 14:10:00,34.33,34.37,34.31,34.33,51354.0,28.735,28.7685,28.7183,28.735,51354.0
2016-12-13 14:15:00,34.33,34.38,34.32,34.37,68745.0,28.735,28.7769,28.7267,28.7685,68745.0
2016-12-13 14:20:00,34.36,34.38,34.33,34.37,48415.0,28.7602,28.7769,28.735,28.7685,48415.0
2016-12-13 14:25:00,34.37,34.38,34.33,34.34,37096.0,28.7685,28.7769,28.735,28.7434,37096.0
2016-12-13 14:30:00,34.32,34.33,34.14,34.32,48902.0,28.7267,28.735,28.576,28.7267,48902.0
2016-12-13 14:35:00,34.32,34.35,34.29,34.34,50904.0,28.7267,28.7518,28.7016,28.7434,50904.0
2016-12-13 14:40:00,34.35,34.38,34.34,34.34,75088.0,28.7518,28.7769,28.7434,28.7434,75088.0
2016-12-13 14:45:00,34.34,34.37,34.34,34.37,57509.0,28.7434,28.7685,28.7434,28.7685,57509.0
2016-12-13 14:50:00,34.37,34.38,34.32,34.35,94824.0,28.7685,28.7769,28.7267,28.7518,94824.0
2016-12-13 14:55:00,34.35,34.36,34.29,34.33,76406.0,28.7518,28.7602,28.7016,28.735,76406.0
2016-12-13 15:00:00,34.33,34.37,34.32,34.34,115253.0,28.735,28.7685,28.7267,28.7434,115253.0
2016-12-13 15:05:00,34.34,34.36,34.33,34.35,86567.0,28.7434,28.7602,28.735,28.7518,86567.0
2016-12-13 15:10:00,34.35,34.38,34.32,34.34,71307.0,28.7518,28.7769,28.7267,28.7434,71307.0
2016-12-13 15:15:00,34.33,34.38,34.32,34.35,82589.0,28.735,28.7769,28.7267,28.7518,82589.0
2016-12-13 15:20:00,34.35,34.38,34.34,34.37,81172.0,28.7518,28.7769,28.7434,28.7685,81172.0
2016-12-13 15:25:00,34.37,34.42,34.35,34.41,104471.0,28.7685,28.8104,28.7518,28.802,104471.0
2016-12-13 15:30:00,34.41,34.45,34.39,34.44,99328.0,28.802,28.8355,28.7853,28.8271,99328.0
2016-12-13 15:35:00,34.44,34.49,34.43,34.48,135648.0,28.8271,28.869,28.8187,28.8606,135648.0
2016-12-13 15:40:00,34.48,34.53,34.46,34.51,189248.0,28.8606,28.9024,28.8439,28.8857,189248.0
2016-12-13 15:45:00,34.52,34.52,34.45,34.45,187938.0,28.8941,28.8941,28.8355,28.8355,187938.0
2016-12-13 15:50:00,34.45,34.51,34.45,34.47,281997.0,28.8355,28.8857,28.8355,28.8522,281997.0
2016-12-13 15:55:00,34.47,34.48,34.4,34.41,409301.0,28.8522,28.8606,28.7936,28.802,409301.0
2016-12-14 09:30:00,34.71,35.15,34.67,35.0,429988.0,29.0531,29.4214,29.0196,29.2959,429988.0
2016-12-14 09:35:00,34.98,35.11,34.9,34.92,241994.0,29.2791,29.3879,29.2121,29.2289,241994.0
2016-12-14 09:40:00,34.93,35.06,34.92,35.03,186956.0,29.2373,29.3461,29.2289,29.321,186956.0
2016-12-14 09:45:00,35.03,35.08,34.95,35.0,139612.0,29.321,29.3628,29.254,29.2959,139612.0
2016-12-14 09:50:00,35.0,35.0,34.89,34.96,102357.0,29.2959,29.2959,29.2038,29.2624,102357.0
2016-12-14 09:55:00,34.96,34.99,34.79,34.79,146609.0,29.2624,29.2875,29.1201,29.1201,146609.0
2016-12-14 10:00:00,34.79,34.8,34.61,34.61,206189.0,29.1201,29.1284,28.9694,28.9694,206189.0
2016-12-14 10:05:00,34.62,34.72,34.6,34.69,111341.0,28.9778,29.0615,28.961,29.0364,111341.0
2016-12-14 10:10:00,34.69,34.8,34.67,34.77,87938.0,29.0364,29.1284,29.0196,29.1033,87938.0
2016-12-14 10:15:00,34.76,34.77,34.65,34.68,194488.0,29.095,29.1033,29.0029,29.028,194488.0
2016-12-14 10:20:00,34.67,34.7,34.63,34.69,82583.0,29.0196,29.0447,28.9862,29.0364,82583.0
2016-12-14 10:25:00,34.7,34.72,34.66,34.71,137839.0,29.0447,29.0615,29.0113,29.0531,137839.0
2016-12-14 10:30:00,34.7,34.77,34.68,34.74,196321.0,29.0447,29.1033,29.028,29.0782,196321.0
2016-12-14 10:35:00,34.74,34.75,34.69,34.75,94375.0,29.0782,29.0866,29.0364,29.0866,94375.0
2016-12-14 10:40:00,34.75,34.81,34.72,34.77,86606.0,29.0866,29.1368,29.0615,29.1033,86606.0
2016-12-14 10:45:00,34.77,34.83,34.76,34.8,81753.0,29.1033,29.1536,29.095,29.1284,81753.0
2016-12-14 10:50:00,34.81,34.88,34.77,34.87,86583.0,29.1368,29.1954,29.1033,29.187,86583.0
2016-12-14 10:55:00,34.86,34.93,34.81,34.93,113381.0,29.1787,29.2373,29.1368,29.2373,113381.0
2016-12-14 11:00:00,34.93,34.93,34.89,34.92,120115.0,29.2373,29.2373,29.2038,29.2289,120115.0
2016-12-14 11:05:00,34.93,34.99,34.92,34.92,270339.0,29.2373,29.2875,29.2289,29.2289,270339.0
2016-12-14 11:10:00,34.91,34.93,34.89,34.92,69797.0,29.2205,29.2373,29.2038,29.2289,69797.0
2016-12-14 11:15:00,34.91,34.96,34.9,34.9,72290.0,29.2205,29.2624,29.2121,29.2121,72290.0
2016-12-14 11:20:00,34.91,34.94,34.88,34.9,90527.0,29.2205,29.2456,29.1954,29.2121,90527.0
2016-12-14 11:25:00,34.9,34.9,34.82,34.85,105546.0,29.2121,29.2121,29.1452,29.1703,105546.0
2016-12-14 11:30:00,34.85,34.91,34.83,34.9,113638.0,29.1703,29.2205,29.1536,29.2121,113638.0
2016-12-14 11:35:00,34.9,34.92,34.86,34.87,86567.0,29.2121,29.2289,29.1787,29.187,86567.0
2016-12-14 11:40:00,34.87,34.88,34.8,34.82,84319.0,29.187,29.1954,29.1284,29.1452,84319.0
2016-12-14 11:45:00,34.82,34.84,34.78,34.84,41521.0,29.1452,29.1619,29.1117,29.1619,41521.0
2016-12-14 11:50:00,34.84,34.89,34.83,34.84,116384.0,29.1619,29.2038,29.1536,29.1619,116384.0
2016-12-14 11:55:00,34.83,34.87,34.83,34.86,71498.0,29.1536,29.187,29.1536,29.1787,71498.0
2016-12-14 12:00:00,34.85,34.86,34.82,34.83,32559.0,29.1703,29.1787,29.1452,29.1536,32559.0
2016-12-14 12:05:00,34.83,34.83,34.78,34.82,74321.0,29.1536,29.1536,29.1117,29.1452,74321.0
2016-12-14 12:10:00,34.83,34.86,34.81,34.85,43978.0,29.1536,29.1787,29.1368,29.1703,43978.0
2016-12-14 12:15:00,34.84,34.85,34.79,34.8,28336.0,29.1619,29.1703,29.1201,29.1284,28336.0
2016-12-14 12:20:00,34.8,34.8,34.76,34.78,69800.0,29.1284,29.1284,29.095,29.1117,69800.0
2016-12-14 12:25:00,34.78,34.8,34.77,34.8,50761.0,29.1117,29.1284,29.1033,29.1284,50761.0
2016-12-14 12:30:00,34.79,34.84,34.78,34.84,64550.0,29.1201,29.1619,29.1117,29.1619,64550.0
2016-12-14 12:35:00,34.84,34.85,34.81,34.82,34486.0,29.1619,29.1703,29.1368,29.1452,34486.0
2016-12-14 12:40:00,34.81,34.85,34.8,34.85,89947.0,29.1368,29.1703,29.1284,29.1703,89947.0
2016-12-14 12:45:00,34.84,34.85,34.83,34.85,39807.0,29.1619,29.1703,29.1536,29.1703,39807.0
2016-12-14 12:50:00,34.84,34.85,34.82,34.84,53402.0,29.1619,29.1703,29.1452,29.1619,53402.0
2016-12-14 12:55:00,34.84,34.89,34.83,34.88,91091.0,29.1619,29.2038,29.1536,29.1954,91091.0
2016-12-14 13:00:00,34.88,34.95,34.87,34.95,69926.0,29.1954,29.254,29.187,29.254,69926.0
2016-12-14 13:05:00,34.95,34.95,34.89,34.92,77800.0,29.254,29.254,29.2038,29.2289,77800.0
2016-12-14 13:10:00,34.92,34.95,34.89,34.95,154272.0,29.2289,29.254,29.2038,29.254,154272.0
2016-12-14 13:15:00,34.95,34.95,34.9,34.9,53973.0,29.254,29.254,29.2121,29.2121,53973.0
2016-12-14 13:20:00,34.91,34.96,34.9,34.95,55263.0,29.2205,29.2624,29.2121,29.254,55263.0
2016-12-14 13:25:00,34.95,35.0,34.94,35.0,62634.0,29.254,29.2959,29.2456,29.2959,62634.0
2016-12-14 13:30:00,35.0,35.03,34.95,35.02,114546.0,29.2959,29.321,29.254,29.3126,114546.0
2016-12-14 13:35:00,35.01,35.03,34.99,35.0,66234.0,29.3042,29.321,29.2875,29.2959,66234.0
2016-12-14 13:40:00,34.99,35.07,34.99,35.05,81733.0,29.2875,29.3544,29.2875,29.3377,81733.0
2016-12-14 13:45:00,35.05,35.05,35.0,35.02,63327.0,29.3377,29.3377,29.2959,29.3126,63327.0
2016-12-14 13:50:00,35.02,35.04,35.0,35.04,60552.0,29.3126,29.3293,29.2959,29.3293,60552.0
2016-12-14 13:55:00,35.04,35.04,35.0,35.03,61947.0,29.3293,29.3293,29.2959,29.321,61947.0
2016-12-14 14:00:00,35.03,35.23,35.0,35.2,302246.0,29.321,29.4884,29.2959,29.4633,302246.0
2016-12-14 14:05:00,35.2,35.38,35.15,35.24,259113.0,29.4633,29.6139,29.4214,29.4967,259113.0
2016-12-14 14:10:00,35.22,35.34,35.05,35.12,173409.0,29.48,29.5804,29.3377,29.3963,173409.0
2016-12-14 14:15:00,35.12,35.25,35.11,35.19,185075.0,29.3963,29.5051,29.3879,29.4549,185075.0
2016-12-14 14:20:00,35.2,35.21,35.16,35.16,140498.0,29.4633,29.4716,29.4298,29.4298,140498.0
2016-12-14 14:25:00,35.16,35.17,35.01,35.02,187692.0,29.4298,29.4381,29.3042,29.3126,187692.0
2016-12-14 14:30:00,35.01,35.03,34.91,34.94,123151.0,29.3042,29.321,29.2205,29.2456,123151.0
2016-12-14 14:35:00,34.94,34.96,34.89,34.91,107667.0,29.2456,29.2624,29.2038,29.2205,107667.0
2016-12-14 14:40:00,34.92,34.94,34.75,34.77,116512.0,29.2289,29.2456,29.0866,29.1033,116512.0
2016-12-14 14:45:00,34.77,34.8,34.74,34.79,78601.0,29.1033,29.1284,29.0782,29.1201,78601.0
2016-12-14 14:50:00,34.78,34.82,34.75,34.76,75689.0,29.1117,29.1452,29.0866,29.095,75689.0
2016-12-14 14:55:00,34.75,34.78,34.71,34.77,88762.0,29.0866,29.1117,29.0531,29.1033,88762.0
2016-12-14 15:00:00,34.76,34.83,34.75,34.76,104753.0,29.095,29.1536,29.0866,29.095,104753.0
2016-12-14 15:05:00,34.77,34.8,34.69,34.7,116238.0,29.1033,29.1284,29.0364,29.0447,116238.0
2016-12-14 15:10:00,34.69,34.72,34.66,34.68,74844.0,29.0364,29.0615,29.0113,29.028,74844.0
2016-12-14 15:15:00,34.68,34.69,34.63,34.68,97398.0,29.028,29.0364,28.9862,29.028,97398.0
2016-12-14 15:20:00,34.67,34.74,34.67,34.7,92927.0,29.0196,29.0782,29.0196,29.0447,92927.0
2016-12-14 15:25:00,34.7,34.75,34.69,34.75,84160.0,29.0447,29.0866,29.0364,29.0866,84160.0
2016-12-14 15:30:00,34.75,34.9,34.74,34.9,180509.0,29.0866,29.2121,29.0782,29.2121,180509.0
2016-12-14 15:35:00,34.89,34.92,34.85,34.88,189209.0,29.2038,29.2289,29.1703,29.1954,189209.0
2016-12-14 15:40:00,34.88,34.88,34.77,34.78,137527.0,29.1954,29.1954,29.1033,29.1117,137527.0
2016-12-14 15:45:00,34.77,34.78,34.74,34.76,160668.0,29.1033,29.1117,29.0782,29.095,160668.0
2016-12-14 15:50:00,34.75,34.76,34.68,34.75,218487.0,29.0866,29.095,29.028,29.0866,218487.0
2016-12-14 15:55:00,34.74,34.75,34.69,34.73,433263.0,29.0782,29.0866,29.0364,29.0699,433263.0
2016-12-15 09:30:00,34.77,34.9,34.6,34.86,197027.0,29.1033,29.2121,28.961,29.1787,197027.0
2016-12-15 09:35:00,34.88,34.96,34.87,34.91,91140.0,29.1954,29.2624,29.187,29.2205,91140.0
2016-12-15 09:40:00,34.91,35.09,34.88,35.08,156197.0,29.2205,29.3712,29.1954,29.3628,156197.0
2016-12-15 09:45:00,35.08,35.08,34.96,34.98,427578.0,29.3628,29.3628,29.2624,29.2791,427578.0
2016-12-15 09:50:00,34.98,35.16,34.98,35.16,108898.0,29.2791,29.4298,29.2791,29.4298,108898.0
2016-12-15 09:55:00,35.15,35.21,35.14,35.21,103724.0,29.4214,29.4716,29.413,29.4716,103724.0
2016-12-15 10:00:00,35.22,35.25,35.18,35.2,91300.0,29.48,29.5051,29.4465,29.4633,91300.0
2016-12-15 10:05:00,35.21,35.28,35.21,35.26,118138.0,29.4716,29.5302,29.4716,29.5135,118138.0
2016-12-15 10:10:00,35.27,35.29,35.21,35.26,116938.0,29.5218,29.5386,29.4716,29.5135,116938.0
2016-12-15 10:15:00,35.27,35.33,35.2,35.28,109201.0,29.5218,29.5721,29.4633,29.5302,109201.0
2016-12-15 10:20:00,35.28,35.36,35.26,35.34,142328.0,29.5302,29.5972,29.5135,29.5804,142328.0
2016-12-15 10:25:00,35.35,35.36,35.25,35.26,103182.0,29.5888,29.5972,29.5051,29.5135,103182.0
2016-12-15 10:30:00,35.25,35.35,35.25,35.33,104685.0,29.5051,29.5888,29.5051,29.5721,104685.0
2016-12-15 10:35:00,35.33,35.44,35.33,35.44,82510.0,29.5721,29.6641,29.5721,29.6641,82510.0
2016-12-15 10:40:00,35.44,35.45,35.34,35.45,94632.0,29.6641,29.6725,29.5804,29.6725,94632.0
2016-12-15 10:45:00,35.45,35.48,35.36,35.42,145686.0,29.6725,29.6976,29.5972,29.6474,145686.0
2016-12-15 10:50:00,35.42,35.47,35.4,35.45,63019.0,29.6474,29.6893,29.6307,29.6725,63019.0
2016-12-15 10:55:00,35.45,35.47,35.35,35.37,66809.0,29.6725,29.6893,29.5888,29.6055,66809.0
2016-12-15 11:00:00,35.38,35.4,35.32,35.32,51522.0,29.6139,29.6307,29.5637,29.5637,51522.0
2016-12-15 11:05:00,35.33,35.43,35.32,35.39,88089.0,29.5721,29.6558,29.5637,29.6223,88089.0
2016-12-15 11:10:00,35.39,35.43,35.39,35.39,52341.0,29.6223,29.6558,29.6223,29.6223,52341.0
2016-12-15 11:15:00,35.4,35.43,35.39,35.41,61592.0,29.6307,29.6558,29.6223,29.639,61592.0
2016-12-15 11:20:00,35.41,35.45,35.41,35.45,65656.0,29.639,29.6725,29.639,29.6725,65656.0
2016-12-15 11:25:00,35.45,35.47,35.43,35.47,145478.0,29.6725,29.6893,29.6558,29.6893,145478.0
2016-12-15 11:30:00,35.47,35.49,35.44,35.45,143687.0,29.6893,29.706,29.6641,29.6725,143687.0
2016-12-15 11:35:00,35.45,35.49,35.42,35.48,108643.0,29.6725,29.706,29.6474,29.6976,108643.0
2016-12-15 11:40:00,35.48,35.5,35.43,35.44,122873.0,29.6976,29.7144,29.6558,29.6641,122873.0
2016-12-15 11:45:00,35.45,35.5,35.44,35.48,99092.0,29.6725,29.7144,29.6641,29.6976,99092.0
2016-12-15 11:50:00,35.48,35.49,35.42,35.43,110375.0,29.6976,29.706,29.6474,29.6558,110375.0
2016-12-15 11:55:00,35.43,35.47,35.43,35.47,76507.0,29.6558,29.6893,29.6558,29.6893,76507.0
2016-12-15 12:00:00,35.47,35.5,35.44,35.49,97607.0,29.6893,29.7144,29.6641,29.706,97607.0
2016-12-15 12:05:00,35.48,35.53,35.46,35.52,193463.0,29.6976,29.7395,29.6809,29.7311,193463.0
2016-12-15 12:10:00,35.52,35.52,35.45,35.48,135730.0,29.7311,29.7311,29.6725,29.6976,135730.0
2016-12-15 12:15:00,35.48,35.53,35.48,35.53,62276.0,29.6976,29.7395,29.6976,29.7395,62276.0
2016-12-15 12:20:00,35.52,35.63,35.51,35.61,270705.0,29.7311,29.8232,29.7227,29.8064,270705.0
2016-12-15 12:25:00,35.61,35.7,35.61,35.69,208650.0,29.8064,29.8818,29.8064,29.8734,208650.0
2016-12-15 12:30:00,35.69,35.77,35.68,35.77,124255.0,29.8734,29.9404,29.865,29.9404,124255.0
2016-12-15 12:35:00,35.76,35.85,35.76,35.8,221095.0,29.932,30.0073,29.932,29.9655,221095.0
2016-12-15 12:40:00,35.8,35.8,35.73,35.73,69442.0,29.9655,29.9655,29.9069,29.9069,69442.0
2016-12-15 12:45:00,35.74,35.83,35.73,35.82,101371.0,29.9152,29.9906,29.9069,29.9822,101371.0
2016-12-15 12:50:00,35.82,35.91,35.82,35.88,240036.0,29.9822,30.0575,29.9822,30.0324,240036.0
2016-12-15 12:55:00,35.87,35.87,35.83,35.86,258732.0,30.0241,30.0241,29.9906,30.0157,258732.0
2016-12-15 13:00:00,35.86,35.9,35.85,35.87,110573.0,30.0157,30.0492,30.0073,30.0241,110573.0
2016-12-15 13:05:00,35.88,35.91,35.88,35.88,181994.0,30.0324,30.0575,30.0324,30.0324,181994.0
2016-12-15 13:10:00,35.88,35.9,35.87,35.9,96627.0,30.0324,30.0492,30.0241,30.0492,96627.0
2016-12-15 13:15:00,35.9,35.91,35.88,35.88,108105.0,30.0492,30.0575,30.0324,30.0324,108105.0
2016-12-15 13:20:00,35.89,35.91,35.88,35.89,97803.0,30.0408,30.0575,30.0324,30.0408,97803.0
2016-12-15 13:25:00,35.9,35.9,35.86,35.88,102168.0,30.0492,30.0492,30.0157,30.0324,102168.0
2016-12-15 13:30:00,35.87,35.9,35.85,35.9,81490.0,30.0241,30.0492,30.0073,30.0492,81490.0
2016-12-15 13:35:00,35.9,35.9,35.82,35.82,81822.0,30.0492,30.0492,29.9822,29.9822,81822.0
2016-12-15 13:40:00,35.83,35.83,35.82,35.83,42558.0,29.9906,29.9906,29.9822,29.9906,42558.0
2016-12-15 13:45:00,35.83,35.91,35.82,35.9,189127.0,29.9906,30.0575,29.9822,30.0492,189127.0
2016-12-15 13:50:00,35.9,35.9,35.84,35.87,101336.0,30.0492,30.0492,29.999,30.0241,101336.0
2016-12-15 13:55:00,35.86,35.88,35.83,35.88,97147.0,30.0157,30.0324,29.9906,30.0324,97147.0
2016-12-15 14:00:00,35.87,35.9,35.84,35.88,135438.0,30.0241,30.0492,29.999,30.0324,135438.0
2016-12-15 14:05:00,35.87,35.87,35.84,35.84,114866.0,30.0241,30.0241,29.999,29.999,114866.0
2016-12-15 14:10:00,35.84,35.86,35.78,35.78,128398.0,29.999,30.0157,29.9487,29.9487,128398.0
2016-12-15 14:15:00,35.78,35.87,35.78,35.86,86394.0,29.9487,30.0241,29.9487,30.0157,86394.0
2016-12-15 14:20:00,35.86,35.88,35.85,35.86,111971.0,30.0157,30.0324,30.0073,30.0157,111971.0
2016-12-15 14:25:00,35.85,35.92,35.85,35.92,90407.0,30.0073,30.0659,30.0073,30.0659,90407.0
2016-12-15 14:30:00,35.92,35.93,35.89,35.93,107221.0,30.0659,30.0743,30.0408,30.0743,107221.0
2016-12-15 14:35:00,35.93,35.93,35.87,35.88,65559.0,30.0743,30.0743,30.0241,30.0324,65559.0
2016-12-15 14:40:00,35.88,35.89,35.84,35.86,84865.0,30.0324,30.0408,29.999,30.0157,84865.0
2016-12-15 14:45:00,35.85,35.9,35.83,35.9,88829.0,30.0073,30.0492,29.9906,30.0492,88829.0
2016-12-15 14:50:00,35.9,35.9,35.84,35.86,71326.0,30.0492,30.0492,29.999,30.0157,71326.0
2016-12-15 14:55:00,35.86,35.91,35.85,35.86,133968.0,30.0157,30.0575,30.0073,30.0157,133968.0
2016-12-15 15:00:00,35.86,35.87,35.83,35.85,76426.0,30.0157,30.0241,29.9906,30.0073,76426.0
2016-12-15 15:05:00,35.86,35.87,35.8,35.82,86101.0,30.0157,30.0241,29.9655,29.9822,86101.0
2016-12-15 15:10:00,35.82,35.83,35.78,35.83,85368.0,29.9822,29.9906,29.9487,29.9906,85368.0
2016-12-15 15:15:00,35.83,35.87,35.82,35.85,161960.0,29.9906,30.0241,29.9822,30.0073,161960.0
2016-12-15 15:20:00,35.86,35.88,35.85,35.85,118985.0,30.0157,30.0324,30.0073,30.0073,118985.0
2016-12-15 15:25:00,35.86,35.87,35.83,35.87,231627.0,30.0157,30.0241,29.9906,30.0241,231627.0
2016-12-15 15:30:00,35.87,35.91,35.85,35.9,267564.0,30.0241,30.0575,30.0073,30.0492,267564.0
2016-12-15 15:35:00,35.9,35.91,35.89,35.9,237456.0,30.0492,30.0575,30.0408,30.0492,237456.0
2016-12-15 15:40:00,35.9,35.95,35.9,35.94,179259.0,30.0492,30.091,30.0492,30.0827,179259.0
2016-12-15 15:45:00,35.95,35.99,35.94,35.98,432616.0,30.091,30.1245,30.0827,30.1161,432616.0
2016-12-15 15:50:00,35.99,36.04,35.98,36.04,572999.0,30.1245,30.1664,30.1161,30.1664,572999.0
2016-12-15 15:55:00,36.04,36.05,35.94,35.96,931014.0,30.1664,30.1747,30.0827,30.0994,931014.0
2016-12-16 09:30:00,36.02,36.07,35.81,35.97,939030.0,30.1496,30.1915,29.9738,30.1078,939030.0
2016-12-16 09:35:00,35.97,36.09,35.96,36.02,87142.0,30.1078,30.2082,30.0994,30.1496,87142.0
2016-12-16 09:40:00,36.02,36.05,35.81,35.82,90258.0,30.1496,30.1747,29.9738,29.9822,90258.0
2016-12-16 09:45:00,35.83,35.85,35.69,35.79,72709.0,29.9906,30.0073,29.8734,29.9571,72709.0
2016-12-16 09:50:00,35.79,35.92,35.79,35.89,58480.0,29.9571,30.0659,29.9571,30.0408,58480.0
2016-12-16 09:55:00,35.89,35.92,35.74,35.85,118818.0,30.0408,30.0659,29.9152,30.0073,118818.0
2016-12-16 10:00:00,35.85,35.92,35.83,35.92,38008.0,30.0073,30.0659,29.9906,30.0659,38008.0
2016-12-16 10:05:00,35.92,36.0,35.91,35.99,65970.0,30.0659,30.1329,30.0575,30.1245,65970.0
2016-12-16 10:10:00,35.98,35.99,35.93,35.96,60752.0,30.1161,30.1245,30.0743,30.0994,60752.0
2016-12-16 10:15:00,35.95,36.0,35.94,35.99,71889.0,30.091,30.1329,30.0827,30.1245,71889.0
2016-12-16 10:20:00,35.99,36.06,35.97,36.06,58419.0,30.1245,30.1831,30.1078,30.1831,58419.0
2016-12-16 10:25:00,36.06,36.09,36.01,36.02,123907.0,30.1831,30.2082,30.1412,30.1496,123907.0
2016-12-16 10:30:00,36.02,36.04,35.95,35.97,175379.0,30.1496,30.1664,30.091,30.1078,175379.0
2016-12-16 10:35:00,35.98,36.01,35.96,35.98,111694.0,30.1161,30.1412,30.0994,30.1161,111694.0
2016-12-16 10:40:00,35.99,36.06,35.98,36.01,85893.0,30.1245,30.1831,30.1161,30.1412,85893.0
2016-12-16 10:45:00,36.01,36.03,35.92,35.92,98663.0,30.1412,30.158,30.0659,30.0659,98663.0
2016-12-16 10:50:00,35.93,35.96,35.9,35.96,126629.0,30.0743,30.0994,30.0492,30.0994,126629.0
2016-12-16 10:55:00,35.96,35.97,35.87,35.87,75574.0,30.0994,30.1078,30.0241,30.0241,75574.0
2016-12-16 11:00:00,35.88,35.91,35.83,35.87,127722.0,30.0324,30.0575,29.9906,30.0241,127722.0
2016-12-16 11:05:00,35.87,35.88,35.81,35.85,73519.0,30.0241,30.0324,29.9738,30.0073,73519.0
2016-12-16 11:10:00,35.85,35.89,35.82,35.89,80875.0,30.0073,30.0408,29.9822,30.0408,80875.0
2016-12-16 11:15:00,35.89,35.96,35.88,35.88,78656.0,30.0408,30.0994,30.0324,30.0324,78656.0
2016-12-16 11:20:00,35.88,35.89,35.81,35.89,146571.0,30.0324,30.0408,29.9738,30.0408,146571.0
2016-12-16 11:25:00,35.89,35.96,35.89,35.95,78140.0,30.0408,30.0994,30.0408,30.091,78140.0
2016-12-16 11:30:00,35.95,36.01,35.91,35.94,113484.0,30.091,30.1412,30.0575,30.0827,113484.0
2016-12-16 11:35:00,35.93,35.95,35.9,35.91,46971.0,30.0743,30.091,30.0492,30.0575,46971.0
2016-12-16 11:40:00,35.91,35.92,35.82,35.86,77614.0,30.0575,30.0659,29.9822,30.0157,77614.0
2016-12-16 11:45:00,35.87,35.89,35.82,35.84,67363.0,30.0241,30.0408,29.9822,29.999,67363.0
2016-12-16 11:50:00,35.84,35.85,35.7,35.7,88493.0,29.999,30.0073,29.8818,29.8818,88493.0
2016-12-16 11:55:00,35.7,35.76,35.7,35.72,69123.0,29.8818,29.932,29.8818,29.8985,69123.0
2016-12-16 12:00:00,35.73,35.8,35.72,35.79,53360.0,29.9069,29.9655,29.8985,29.9571,53360.0
2016-12-16 12:05:00,35.79,35.81,35.77,35.81,24920.0,29.9571,29.9738,29.9404,29.9738,24920.0
2016-12-16 12:10:00,35.81,35.84,35.8,35.82,72494.0,29.9738,29.999,29.9655,29.9822,72494.0
2016-12-16 12:15:00,35.82,35.82,35.72,35.77,52941.0,29.9822,29.9822,29.8985,29.9404,52941.0
2016-12-16 12:20:00,35.78,35.8,35.75,35.77,35853.0,29.9487,29.9655,29.9236,29.9404,35853.0
2016-12-16 12:25:00,35.77,35.83,35.77,35.79,45225.0,29.9404,29.9906,29.9404,29.9571,45225.0
2016-12-16 12:30:00,35.79,35.79,35.74,35.76,39771.0,29.9571,29.9571,29.9152,29.932,39771.0
2016-12-16 12:35:00,35.76,35.79,35.74,35.75,42621.0,29.932,29.9571,29.9152,29.9236,42621.0
2016-12-16 12:40:00,35.74,35.79,35.74,35.77,38194.0,29.9152,29.9571,29.9152,29.9404,38194.0
2016-12-16 12:45:00,35.77,35.78,35.73,35.76,35038.0,29.9404,29.9487,29.9069,29.932,35038.0
2016-12-16 12:50:00,35.76,35.76,35.7,35.74,73747.0,29.932,29.932,29.8818,29.9152,73747.0
2016-12-16 12:55:00,35.73,35.77,35.69,35.71,39262.0,29.9069,29.9404,29.8734,29.8901,39262.0
2016-12-16 13:00:00,35.71,35.75,35.69,35.73,44900.0,29.8901,29.9236,29.8734,29.9069,44900.0
2016-12-16 13:05:00,35.73,35.74,35.71,35.73,24069.0,29.9069,29.9152,29.8901,29.9069,24069.0
2016-12-16 13:10:00,35.73,35.73,35.67,35.69,59199.0,29.9069,29.9069,29.8567,29.8734,59199.0
2016-12-16 13:15:00,35.69,35.77,35.69,35.74,91811.0,29.8734,29.9404,29.8734,29.9152,91811.0
2016-12-16 13:20:00,35.74,35.78,35.71,35.77,45795.0,29.9152,29.9487,29.8901,29.9404,45795.0
2016-12-16 13:25:00,35.76,35.78,35.72,35.75,84407.0,29.932,29.9487,29.8985,29.9236,84407.0
2016-12-16 13:30:00,35.75,35.77,35.74,35.76,71978.0,29.9236,29.9404,29.9152,29.932,71978.0
2016-12-16 13:35:00,35.76,35.77,35.73,35.73,41506.0,29.932,29.9404,29.9069,29.9069,41506.0
2016-12-16 13:40:00,35.74,35.75,35.7,35.7,46284.0,29.9152,29.9236,29.8818,29.8818,46284.0
2016-12-16 13:45:00,35.71,35.73,35.65,35.73,71103.0,29.8901,29.9069,29.8399,29.9069,71103.0
2016-12-16 13:50:00,35.73,35.75,35.72,35.74,38416.0,29.9069,29.9236,29.8985,29.9152,38416.0
2016-12-16 13:55:00,35.74,35.77,35.74,35.76,46144.0,29.9152,29.9404,29.9152,29.932,46144.0
2016-12-16 14:00:00,35.76,35.78,35.74,35.75,44065.0,29.932,29.9487,29.9152,29.9236,44065.0
2016-12-16 14:05:00,35.75,35.8,35.7,35.77,55097.0,29.9236,29.9655,29.8818,29.9404,55097.0
2016-12-16 14:10:00,35.77,35.8,35.75,35.78,36896.0,29.9404,29.9655,29.9236,29.9487,36896.0
2016-12-16 14:15:00,35.77,35.81,35.77,35.8,42728.0,29.9404,29.9738,29.9404,29.9655,42728.0
2016-12-16 14:20:00,35.8,35.81,35.74,35.75,40331.0,29.9655,29.9738,29.9152,29.9236,40331.0
2016-12-16 14:25:00,35.74,35.83,35.74,35.79,48987.0,29.9152,29.9906,29.9152,29.9571,48987.0
2016-12-16 14:30:00,35.79,35.86,35.77,35.86,61686.0,29.9571,30.0157,29.9404,30.0157,61686.0
2016-12-16 14:35:00,35.85,35.87,35.84,35.85,86986.0,30.0073,30.0241,29.999,30.0073,86986.0
2016-12-16 14:40:00,35.84,35.89,35.84,35.86,50387.0,29.999,30.0408,29.999,30.0157,50387.0
2016-12-16 14:45:00,35.86,35.9,35.85,35.88,48283.0,30.0157,30.0492,30.0073,30.0324,48283.0
2016-12-16 14:50:00,35.88,35.89,35.84,35.85,71796.0,30.0324,30.0408,29.999,30.0073,71796.0
2016-12-16 14:55:00,35.85,35.88,35.85,35.87,39729.0,30.0073,30.0324,30.0073,30.0241,39729.0
2016-12-16 15:00:00,35.87,35.9,35.85,35.89,69142.0,30.0241,30.0492,30.0073,30.0408,69142.0
2016-12-16 15:05:00,35.89,35.89,35.84,35.85,123040.0,30.0408,30.0408,29.999,30.0073,123040.0
2016-12-16 15:10:00,35.85,35.86,35.83,35.86,73119.0,30.0073,30.0157,29.9906,30.0157,73119.0
2016-12-16 15:15:00,35.86,35.86,35.79,35.82,79678.0,30.0157,30.0157,29.9571,29.9822,79678.0
2016-12-16 15:20:00,35.82,35.86,35.81,35.86,165004.0,29.9822,30.0157,29.9738,30.0157,165004.0
2016-12-16 15:25:00,35.85,35.86,35.82,35.86,132447.0,30.0073,30.0157,29.9822,30.0157,132447.0
2016-12-16 15:30:00,35.86,35.88,35.85,35.88,123650.0,30.0157,30.0324,30.0073,30.0324,123650.0
2016-12-16 15:35:00,35.87,35.89,35.83,35.87,162575.0,30.0241,30.0408,29.9906,30.0241,162575.0
2016-12-16 15:40:00,35.87,35.87,35.83,35.86,162984.0,30.0241,30.0241,29.9906,30.0157,162984.0
2016-12-16 15:45:00,35.86,35.94,35.83,35.93,282985.0,30.0157,30.0827,29.9906,30.0743,282985.0
2016-12-16 15:50:00,35.93,36.0,35.92,35.99,289347.0,30.0743,30.1329,30.0659,30.1245,289347.0
2016-12-16 15:55:00,36.0,36.0,35.91,35.94,547456.0,30.1329,30.1329,30.0575,30.0827,547456.0
2016-12-19 09:30:00,36.03,36.44,35.93,36.29,196829.0,30.158,30.5012,30.0743,30.3756,196829.0
2016-12-19 09:35:00,36.29,36.4,36.2,36.32,90996.0,30.3756,30.4677,30.3003,30.4007,90996.0
2016-12-19 09:40:00,36.32,36.34,36.18,36.27,47994.0,30.4007,30.4175,30.2835,30.3589,47994.0
2016-12-19 09:45:00,36.26,36.32,36.16,36.17,54990.0,30.3505,30.4007,30.2668,30.2752,54990.0
2016-12-19 09:50:00,36.17,36.17,36.02,36.06,39716.0,30.2752,30.2752,30.1496,30.1831,39716.0
2016-12-19 09:55:00,36.04,36.06,35.93,35.94,35893.0,30.1664,30.1831,30.0743,30.0827,35893.0
2016-12-19 10:00:00,35.97,36.06,35.97,36.01,51210.0,30.1078,30.1831,30.1078,30.1412,51210.0
2016-12-19 10:05:00,36.02,36.05,35.97,36.01,69377.0,30.1496,30.1747,30.1078,30.1412,69377.0
2016-12-19 10:10:00,36.01,36.01,35.96,36.0,99754.0,30.1412,30.1412,30.0994,30.1329,99754.0
2016-12-19 10:15:00,36.0,36.02,35.94,35.94,49148.0,30.1329,30.1496,30.0827,30.0827,49148.0
2016-12-19 10:20:00,35.94,36.0,35.92,35.98,44625.0,30.0827,30.1329,30.0659,30.1161,44625.0
2016-12-19 10:25:00,35.98,35.99,35.94,35.98,64562.0,30.1161,30.1245,30.0827,30.1161,64562.0
2016-12-19 10:30:00,35.97,36.07,35.97,36.04,57101.0,30.1078,30.1915,30.1078,30.1664,57101.0
2016-12-19 10:35:00,36.04,36.05,35.94,35.96,41448.0,30.1664,30.1747,30.0827,30.0994,41448.0
2016-12-19 10:40:00,35.95,35.99,35.93,35.97,80161.0,30.091,30.1245,30.0743,30.1078,80161.0
2016-12-19 10:45:00,35.97,35.97,35.86,35.89,35456.0,30.1078,30.1078,30.0157,30.0408,35456.0
2016-12-19 10:50:00,35.88,35.91,35.78,35.78,35878.0,30.0324,30.0575,29.9487,29.9487,35878.0
2016-12-19 10:55:00,35.79,35.84,35.78,35.83,46235.0,29.9571,29.999,29.9487,29.9906,46235.0
2016-12-19 11:00:00,35.83,35.87,35.8,35.83,26984.0,29.9906,30.0241,29.9655,29.9906,26984.0
2016-12-19 11:05:00,35.83,35.87,35.81,35.85,41018.0,29.9906,30.0241,29.9738,30.0073,41018.0
2016-12-19 11:10:00,35.85,35.91,35.84,35.9,65322.0,30.0073,30.0575,29.999,30.0492,65322.0
2016-12-19 11:15:00,35.91,35.97,35.88,35.97,47187.0,30.0575,30.1078,30.0324,30.1078,47187.0
2016-12-19 11:20:00,35.97,35.97,35.91,35.94,48597.0,30.1078,30.1078,30.0575,30.0827,48597.0
2016-12-19 11:25:00,35.94,35.96,35.91,35.95,52931.0,30.0827,30.0994,30.0575,30.091,52931.0
2016-12-19 11:30:00,35.95,36.0,35.93,35.97,62129.0,30.091,30.1329,30.0743,30.1078,62129.0
2016-12-19 11:35:00,35.97,36.01,35.95,36.0,114838.0,30.1078,30.1412,30.091,30.1329,114838.0
2016-12-19 11:40:00,36.01,36.01,35.94,35.95,65215.0,30.1412,30.1412,30.0827,30.091,65215.0
2016-12-19 11:45:00,35.95,35.97,35.93,35.95,31202.0,30.091,30.1078,30.0743,30.091,31202.0
2016-12-19 11:50:00,35.95,35.98,35.94,35.97,32400.0,30.091,30.1161,30.0827,30.1078,32400.0
2016-12-19 11:55:00,35.97,35.99,35.94,35.97,47191.0,30.1078,30.1245,30.0827,30.1078,47191.0
2016-12-19 12:00:00,35.97,36.06,35.96,35.98,99145.0,30.1078,30.1831,30.0994,30.1161,99145.0
2016-12-19 12:05:00,35.98,36.0,35.96,36.0,22225.0,30.1161,30.1329,30.0994,30.1329,22225.0
2016-12-19 12:10:00,36.0,36.04,35.98,36.01,57517.0,30.1329,30.1664,30.1161,30.1412,57517.0
2016-12-19 12:15:00,36.01,36.1,36.01,36.08,232518.0,30.1412,30.2166,30.1412,30.1998,232518.0
2016-12-19 12:20:00,36.08,36.13,36.05,36.13,46326.0,30.1998,30.2417,30.1747,30.2417,46326.0
2016-12-19 12:25:00,36.13,36.13,36.04,36.05,31403.0,30.2417,30.2417,30.1664,30.1747,31403.0
2016-12-19 12:30:00,36.05,36.05,36.01,36.03,29261.0,30.1747,30.1747,30.1412,30.158,29261.0
2016-12-19 12:35:00,36.02,36.05,36.02,36.05,23694.0,30.1496,30.1747,30.1496,30.1747,23694.0
2016-12-19 12:40:00,36.04,36.05,36.02,36.04,28441.0,30.1664,30.1747,30.1496,30.1664,28441.0
2016-12-19 12:45:00,36.05,36.05,36.02,36.03,25783.0,30.1747,30.1747,30.1496,30.158,25783.0
2016-12-19 12:50:00,36.02,36.05,36.0,36.01,68277.0,30.1496,30.1747,30.1329,30.1412,68277.0
2016-12-19 12:55:00,36.01,36.03,35.99,36.02,20935.0,30.1412,30.158,30.1245,30.1496,20935.0
2016-12-19 13:00:00,36.02,36.05,35.98,35.98,80511.0,30.1496,30.1747,30.1161,30.1161,80511.0
2016-12-19 13:05:00,35.98,36.04,35.97,36.02,66906.0,30.1161,30.1664,30.1078,30.1496,66906.0
2016-12-19 13:10:00,36.02,36.03,35.99,36.01,22224.0,30.1496,30.158,30.1245,30.1412,22224.0
2016-12-19 13:15:00,36.01,36.02,35.96,35.97,242691.0,30.1412,30.1496,30.0994,30.1078,242691.0
2016-12-19 13:20:00,35.97,36.0,35.96,36.0,35459.0,30.1078,30.1329,30.0994,30.1329,35459.0
2016-12-19 13:25:00,36.0,36.0,35.94,35.95,70261.0,30.1329,30.1329,30.0827,30.091,70261.0
2016-12-19 13:30:00,35.96,35.99,35.95,35.97,32689.0,30.0994,30.1245,30.091,30.1078,32689.0
2016-12-19 13:35:00,35.97,35.99,35.94,35.95,45443.0,30.1078,30.1245,30.0827,30.091,45443.0
2016-12-19 13:40:00,35.95,35.98,35.94,35.97,31130.0,30.091,30.1161,30.0827,30.1078,31130.0
2016-12-19 13:45:00,35.96,35.99,35.94,35.99,72668.0,30.0994,30.1245,30.0827,30.1245,72668.0
2016-12-19 13:50:00,35.98,36.02,35.96,36.0,82740.0,30.1161,30.1496,30.0994,30.1329,82740.0
2016-12-19 13:55:00,36.01,36.02,35.99,36.01,41208.0,30.1412,30.1496,30.1245,30.1412,41208.0
2016-12-19 14:00:00,36.01,36.01,35.94,36.0,43226.0,30.1412,30.1412,30.0827,30.1329,43226.0
2016-12-19 14:05:00,36.0,36.02,35.97,35.98,32633.0,30.1329,30.1496,30.1078,30.1161,32633.0
2016-12-19 14:10:00,35.98,36.01,35.97,35.99,51982.0,30.1161,30.1412,30.1078,30.1245,51982.0
2016-12-19 14:15:00,35.99,36.02,35.98,36.02,80364.0,30.1245,30.1496,30.1161,30.1496,80364.0
2016-12-19 14:20:00,36.02,36.02,35.97,35.99,47039.0,30.1496,30.1496,30.1078,30.1245,47039.0
2016-12-19 14:25:00,35.99,36.0,35.95,35.95,35195.0,30.1245,30.1329,30.091,30.091,35195.0
2016-12-19 14:30:00,35.96,35.96,35.93,35.94,46053.0,30.0994,30.0994,30.0743,30.0827,46053.0
2016-12-19 14:35:00,35.93,35.98,35.93,35.98,38351.0,30.0743,30.1161,30.0743,30.1161,38351.0
2016-12-19 14:40:00,35.98,35.98,35.94,35.95,35387.0,30.1161,30.1161,30.0827,30.091,35387.0
2016-12-19 14:45:00,35.94,35.94,35.88,35.91,34813.0,30.0827,30.0827,30.0324,30.0575,34813.0
2016-12-19 14:50:00,35.91,35.92,35.88,35.89,40261.0,30.0575,30.0659,30.0324,30.0408,40261.0
2016-12-19 14:55:00,35.9,35.92,35.88,35.91,52141.0,30.0492,30.0659,30.0324,30.0575,52141.0
2016-12-19 15:00:00,35.91,35.92,35.89,35.91,50921.0,30.0575,30.0659,30.0408,30.0575,50921.0
2016-12-19 15:05:00,35.91,35.92,35.88,35.89,73362.0,30.0575,30.0659,30.0324,30.0408,73362.0
2016-12-19 15:10:00,35.89,35.89,35.84,35.85,79832.0,30.0408,30.0408,29.999,30.0073,79832.0
2016-12-19 15:15:00,35.84,35.99,35.83,35.87,131521.0,29.999,30.1245,29.9906,30.0241,131521.0
2016-12-19 15:20:00,35.86,35.88,35.84,35.86,92977.0,30.0157,30.0324,29.999,30.0157,92977.0
2016-12-19 15:25:00,35.86,35.89,35.84,35.89,134424.0,30.0157,30.0408,29.999,30.0408,134424.0
2016-12-19 15:30:00,35.89,35.92,35.87,35.9,156765.0,30.0408,30.0659,30.0241,30.0492,156765.0
2016-12-19 15:35:00,35.9,35.93,35.88,35.92,134591.0,30.0492,30.0743,30.0324,30.0659,134591.0
2016-12-19 15:40:00,35.93,35.93,35.89,35.92,147968.0,30.0743,30.0743,30.0408,30.0659,147968.0
2016-12-19 15:45:00,35.92,35.98,35.91,35.95,178833.0,30.0659,30.1161,30.0575,30.091,178833.0
2016-12-19 15:50:00,35.94,35.96,35.9,35.9,253090.0,30.0827,30.0994,30.0492,30.0492,253090.0
2016-12-19 15:55:00,35.9,35.91,35.85,35.89,473274.0,30.0492,30.0575,30.0073,30.0408,473274.0
2016-12-20 09:30:00,35.88,35.95,35.82,35.9,236556.0,30.0324,30.091,29.9822,30.0492,236556.0
2016-12-20 09:35:00,35.91,35.98,35.85,35.87,157383.0,30.0575,30.1161,30.0073,30.0241,157383.0
2016-12-20 09:40:00,35.86,35.88,35.73,35.74,78115.0,30.0157,30.0324,29.9069,29.9152,78115.0
2016-12-20 09:45:00,35.75,35.96,35.69,35.94,311665.0,29.9236,30.0994,29.8734,30.0827,311665.0
2016-12-20 09:50:00,35.94,35.95,35.88,35.89,79127.0,30.0827,30.091,30.0324,30.0408,79127.0
2016-12-20 09:55:00,35.89,35.94,35.83,35.89,89192.0,30.0408,30.0827,29.9906,30.0408,89192.0
2016-12-20 10:00:00,35.9,35.91,35.81,35.84,55935.0,30.0492,30.0575,29.9738,29.999,55935.0
2016-12-20 10:05:00,35.84,35.85,35.75,35.77,65927.0,29.999,30.0073,29.9236,29.9404,65927.0
2016-12-20 10:10:00,35.76,35.79,35.65,35.69,164365.0,29.932,29.9571,29.8399,29.8734,164365.0
2016-12-20 10:15:00,35.7,35.75,35.69,35.73,58251.0,29.8818,29.9236,29.8734,29.9069,58251.0
2016-12-20 10:20:00,35.73,35.73,35.65,35.65,82404.0,29.9069,29.9069,29.8399,29.8399,82404.0
2016-12-20 10:25:00,35.66,35.66,35.58,35.61,111126.0,29.8483,29.8483,29.7813,29.8064,111126.0
2016-12-20 10:30:00,35.61,35.76,35.6,35.75,55936.0,29.8064,29.932,29.7981,29.9236,55936.0
2016-12-20 10:35:00,35.76,35.83,35.74,35.79,62956.0,29.932,29.9906,29.9152,29.9571,62956.0
2016-12-20 10:40:00,35.78,35.8,35.77,35.78,39012.0,29.9487,29.9655,29.9404,29.9487,39012.0
2016-12-20 10:45:00,35.78,35.79,35.74,35.76,58289.0,29.9487,29.9571,29.9152,29.932,58289.0
2016-12-20 10:50:00,35.75,35.75,35.7,35.7,75862.0,29.9236,29.9236,29.8818,29.8818,75862.0
2016-12-20 10:55:00,35.7,35.8,35.7,35.79,55404.0,29.8818,29.9655,29.8818,29.9571,55404.0
2016-12-20 11:00:00,35.78,35.79,35.76,35.79,39352.0,29.9487,29.9571,29.932,29.9571,39352.0
2016-12-20 11:05:00,35.79,35.79,35.76,35.79,53602.0,29.9571,29.9571,29.932,29.9571,53602.0
2016-12-20 11:10:00,35.79,35.79,35.7,35.71,56603.0,29.9571,29.9571,29.8818,29.8901,56603.0
2016-12-20 11:15:00,35.72,35.73,35.69,35.7,86417.0,29.8985,29.9069,29.8734,29.8818,86417.0
2016-12-20 11:20:00,35.7,35.71,35.69,35.7,59581.0,29.8818,29.8901,29.8734,29.8818,59581.0
2016-12-20 11:25:00,35.7,35.7,35.66,35.66,46557.0,29.8818,29.8818,29.8483,29.8483,46557.0
2016-12-20 11:30:00,35.66,35.7,35.64,35.69,113489.0,29.8483,29.8818,29.8315,29.8734,113489.0
2016-12-20 11:35:00,35.69,35.7,35.64,35.64,29803.0,29.8734,29.8818,29.8315,29.8315,29803.0
2016-12-20 11:40:00,35.64,35.68,35.62,35.68,85043.0,29.8315,29.865,29.8148,29.865,85043.0
2016-12-20 11:45:00,35.68,35.71,35.67,35.7,66322.0,29.865,29.8901,29.8567,29.8818,66322.0
2016-12-20 11:50:00,35.7,35.71,35.66,35.69,68486.0,29.8818,29.8901,29.8483,29.8734,68486.0
2016-12-20 11:55:00,35.69,35.71,35.65,35.68,56390.0,29.8734,29.8901,29.8399,29.865,56390.0
2016-12-20 12:00:00,35.68,35.71,35.67,35.68,43026.0,29.865,29.8901,29.8567,29.865,43026.0
2016-12-20 12:05:00,35.68,35.71,35.68,35.7,52972.0,29.865,29.8901,29.865,29.8818,52972.0
2016-12-20 12:10:00,35.7,35.7,35.69,35.7,47869.0,29.8818,29.8818,29.8734,29.8818,47869.0
2016-12-20 12:15:00,35.7,35.71,35.67,35.7,82912.0,29.8818,29.8901,29.8567,29.8818,82912.0
2016-12-20 12:20:00,35.69,35.7,35.66,35.66,38012.0,29.8734,29.8818,29.8483,29.8483,38012.0
2016-12-20 12:25:00,35.66,35.76,35.66,35.75,67209.0,29.8483,29.932,29.8483,29.9236,67209.0
2016-12-20 12:30:00,35.75,35.75,35.73,35.73,50713.0,29.9236,29.9236,29.9069,29.9069,50713.0
2016-12-20 12:35:00,35.73,35.74,35.67,35.7,71807.0,29.9069,29.9152,29.8567,29.8818,71807.0
2016-12-20 12:40:00,35.69,35.7,35.67,35.7,109292.0,29.8734,29.8818,29.8567,29.8818,109292.0
2016-12-20 12:45:00,35.69,35.71,35.67,35.68,64427.0,29.8734,29.8901,29.8567,29.865,64427.0
2016-12-20 12:50:00,35.68,35.69,35.67,35.68,33541.0,29.865,29.8734,29.8567,29.865,33541.0
2016-12-20 12:55:00,35.69,35.7,35.67,35.68,194716.0,29.8734,29.8818,29.8567,29.865,194716.0
2016-12-20 13:00:00,35.69,35.69,35.65,35.66,35830.0,29.8734,29.8734,29.8399,29.8483,35830.0
2016-12-20 13:05:00,35.65,35.67,35.64,35.65,27502.0,29.8399,29.8567,29.8315,29.8399,27502.0
2016-12-20 13:10:00,35.66,35.66,35.63,35.64,27666.0,29.8483,29.8483,29.8232,29.8315,27666.0
2016-12-20 13:15:00,35.65,35.65,35.61,35.63,34467.0,29.8399,29.8399,29.8064,29.8232,34467.0
2016-12-20 13:20:00,35.63,35.63,35.61,35.62,24609.0,29.8232,29.8232,29.8064,29.8148,24609.0
2016-12-20 13:25:00,35.62,35.63,35.6,35.6,38460.0,29.8148,29.8232,29.7981,29.7981,38460.0
2016-12-20 13:30:00,35.6,35.67,35.59,35.65,66347.0,29.7981,29.8567,29.7897,29.8399,66347.0
2016-12-20 13:35:00,35.64,35.66,35.62,35.65,37892.0,29.8315,29.8483,29.8148,29.8399,37892.0
2016-12-20 13:40:00,35.64,35.65,35.63,35.65,34203.0,29.8315,29.8399,29.8232,29.8399,34203.0
2016-12-20 13:45:00,35.65,35.65,35.6,35.61,29561.0,29.8399,29.8399,29.7981,29.8064,29561.0
2016-12-20 13:50:00,35.62,35.7,35.61,35.66,107941.0,29.8148,29.8818,29.8064,29.8483,107941.0
2016-12-20 13:55:00,35.66,35.67,35.63,35.63,42306.0,29.8483,29.8567,29.8232,29.8232,42306.0
2016-12-20 14:00:00,35.64,35.64,35.6,35.61,74528.0,29.8315,29.8315,29.7981,29.8064,74528.0
2016-12-20 14:05:00,35.61,35.61,35.58,35.58,61705.0,29.8064,29.8064,29.7813,29.7813,61705.0
2016-12-20 14:10:00,35.58,35.62,35.48,35.58,260592.0,29.7813,29.8148,29.6976,29.7813,260592.0
2016-12-20 14:15:00,35.58,35.6,35.54,35.57,51461.0,29.7813,29.7981,29.7478,29.773,51461.0
2016-12-20 14:20:00,35.58,35.58,35.5,35.5,63317.0,29.7813,29.7813,29.7144,29.7144,63317.0
2016-12-20 14:25:00,35.5,35.56,35.5,35.56,99814.0,29.7144,29.7646,29.7144,29.7646,99814.0
2016-12-20 14:30:00,35.56,35.56,35.53,35.55,65287.0,29.7646,29.7646,29.7395,29.7562,65287.0
2016-12-20 14:35:00,35.54,35.56,35.54,35.55,50445.0,29.7478,29.7646,29.7478,29.7562,50445.0
2016-12-20 14:40:00,35.55,35.56,35.53,35.54,70689.0,29.7562,29.7646,29.7395,29.7478,70689.0
2016-12-20 14:45:00,35.55,35.55,35.53,35.53,37098.0,29.7562,29.7562,29.7395,29.7395,37098.0
2016-12-20 14:50:00,35.53,35.56,35.51,35.51,59631.0,29.7395,29.7646,29.7227,29.7227,59631.0
2016-12-20 14:55:00,35.51,35.52,35.48,35.49,135062.0,29.7227,29.7311,29.6976,29.706,135062.0
2016-12-20 15:00:00,35.5,35.57,35.48,35.57,51873.0,29.7144,29.773,29.6976,29.773,51873.0
2016-12-20 15:05:00,35.57,35.58,35.53,35.58,60901.0,29.773,29.7813,29.7395,29.7813,60901.0
2016-12-20 15:10:00,35.58,35.61,35.57,35.59,59627.0,29.7813,29.8064,29.773,29.7897,59627.0
2016-12-20 15:15:00,35.59,35.61,35.57,35.58,41436.0,29.7897,29.8064,29.773,29.7813,41436.0
2016-12-20 15:20:00,35.58,35.59,35.54,35.55,116048.0,29.7813,29.7897,29.7478,29.7562,116048.0
2016-12-20 15:25:00,35.56,35.59,35.55,35.59,82267.0,29.7646,29.7897,29.7562,29.7897,82267.0
2016-12-20 15:30:00,35.59,35.6,35.56,35.56,160449.0,29.7897,29.7981,29.7646,29.7646,160449.0
2016-12-20 15:35:00,35.57,35.59,35.56,35.56,68185.0,29.773,29.7897,29.7646,29.7646,68185.0
2016-12-20 15:40:00,35.57,35.57,35.55,35.55,100620.0,29.773,29.773,29.7562,29.7562,100620.0
2016-12-20 15:45:00,35.55,35.56,35.5,35.51,197122.0,29.7562,29.7646,29.7144,29.7227,197122.0
2016-12-20 15:50:00,35.51,35.52,35.49,35.52,299560.0,29.7227,29.7311,29.706,29.7311,299560.0
2016-12-20 15:55:00,35.52,35.53,35.48,35.5,521938.0,29.7311,29.7395,29.6976,29.7144,521938.0
2016-12-21 09:30:00,35.4,35.46,35.3,35.45,121336.0,29.6307,29.6809,29.547,29.6725,121336.0
2016-12-21 09:35:00,35.45,35.52,35.41,35.42,99425.0,29.6725,29.7311,29.639,29.6474,99425.0
2016-12-21 09:40:00,35.41,35.41,35.37,35.39,72038.0,29.639,29.639,29.6055,29.6223,72038.0
2016-12-21 09:45:00,35.4,35.48,35.39,35.48,129207.0,29.6307,29.6976,29.6223,29.6976,129207.0
2016-12-21 09:50:00,35.48,35.52,35.41,35.44,98982.0,29.6976,29.7311,29.639,29.6641,98982.0
2016-12-21 09:55:00,35.44,35.5,35.43,35.5,66592.0,29.6641,29.7144,29.6558,29.7144,66592.0
2016-12-21 10:00:00,35.5,35.54,35.5,35.53,84584.0,29.7144,29.7478,29.7144,29.7395,84584.0
2016-12-21 10:05:00,35.54,35.58,35.52,35.54,53009.0,29.7478,29.7813,29.7311,29.7478,53009.0
2016-12-21 10:10:00,35.54,35.56,35.5,35.52,146201.0,29.7478,29.7646,29.7144,29.7311,146201.0
2016-12-21 10:15:00,35.52,35.52,35.5,35.51,102680.0,29.7311,29.7311,29.7144,29.7227,102680.0
2016-12-21 10:20:00,35.5,35.51,35.47,35.48,73879.0,29.7144,29.7227,29.6893,29.6976,73879.0
2016-12-21 10:25:00,35.48,35.48,35.4,35.42,79484.0,29.6976,29.6976,29.6307,29.6474,79484.0
2016-12-21 10:30:00,35.43,35.43,35.34,35.39,95783.0,29.6558,29.6558,29.5804,29.6223,95783.0
2016-12-21 10:35:00,35.38,35.44,35.36,35.41,96758.0,29.6139,29.6641,29.5972,29.639,96758.0
2016-12-21 10:40:00,35.4,35.45,35.38,35.42,110765.0,29.6307,29.6725,29.6139,29.6474,110765.0
2016-12-21 10:45:00,35.43,35.44,35.38,35.42,60589.0,29.6558,29.6641,29.6139,29.6474,60589.0
2016-12-21 10:50:00,35.41,35.44,35.36,35.36,160298.0,29.639,29.6641,29.5972,29.5972,160298.0
2016-12-21 10:55:00,35.36,35.42,35.34,35.35,76486.0,29.5972,29.6474,29.5804,29.5888,76486.0
2016-12-21 11:00:00,35.35,35.4,35.34,35.39,56805.0,29.5888,29.6307,29.5804,29.6223,56805.0
2016-12-21 11:05:00,35.4,35.45,35.37,35.38,70091.0,29.6307,29.6725,29.6055,29.6139,70091.0
2016-12-21 11:10:00,35.38,35.41,35.29,35.3,121514.0,29.6139,29.639,29.5386,29.547,121514.0
2016-12-21 11:15:00,35.29,35.38,35.29,35.36,57156.0,29.5386,29.6139,29.5386,29.5972,57156.0
2016-12-21 11:20:00,35.36,35.4,35.32,35.38,41163.0,29.5972,29.6307,29.5637,29.6139,41163.0
2016-12-21 11:25:00,35.38,35.38,35.33,35.34,42351.0,29.6139,29.6139,29.5721,29.5804,42351.0
2016-12-21 11:30:00,35.33,35.34,35.27,35.29,51176.0,29.5721,29.5804,29.5218,29.5386,51176.0
2016-12-21 11:35:00,35.28,35.35,35.27,35.32,94286.0,29.5302,29.5888,29.5218,29.5637,94286.0
2016-12-21 11:40:00,35.31,35.33,35.28,35.29,128214.0,29.5553,29.5721,29.5302,29.5386,128214.0
2016-12-21 11:45:00,35.28,35.34,35.28,35.3,46662.0,29.5302,29.5804,29.5302,29.547,46662.0
2016-12-21 11:50:00,35.3,35.31,35.26,35.26,62299.0,29.547,29.5553,29.5135,29.5135,62299.0
2016-12-21 11:55:00,35.26,35.31,35.25,35.31,68918.0,29.5135,29.5553,29.5051,29.5553,68918.0
2016-12-21 12:00:00,35.31,35.32,35.29,35.31,50429.0,29.5553,29.5637,29.5386,29.5553,50429.0
2016-12-21 12:05:00,35.32,35.32,35.28,35.31,74353.0,29.5637,29.5637,29.5302,29.5553,74353.0
2016-12-21 12:10:00,35.32,35.36,35.3,35.36,56436.0,29.5637,29.5972,29.547,29.5972,56436.0
2016-12-21 12:15:00,35.36,35.36,35.31,35.34,75018.0,29.5972,29.5972,29.5553,29.5804,75018.0
2016-12-21 12:20:00,35.34,35.36,35.32,35.36,32736.0,29.5804,29.5972,29.5637,29.5972,32736.0
2016-12-21 12:25:00,35.35,35.4,35.33,35.39,97852.0,29.5888,29.6307,29.5721,29.6223,97852.0
2016-12-21 12:30:00,35.39,35.39,35.37,35.39,25754.0,29.6223,29.6223,29.6055,29.6223,25754.0
2016-12-21 12:35:00,35.39,35.4,35.37,35.38,49389.0,29.6223,29.6307,29.6055,29.6139,49389.0
2016-12-21 12:40:00,35.38,35.4,35.37,35.38,35480.0,29.6139,29.6307,29.6055,29.6139,35480.0
2016-12-21 12:45:00,35.38,35.38,35.33,35.34,68909.0,29.6139,29.6139,29.5721,29.5804,68909.0
2016-12-21 12:50:00,35.34,35.36,35.33,35.35,15153.0,29.5804,29.5972,29.5721,29.5888,15153.0
2016-12-21 12:55:00,35.36,35.37,35.35,35.36,18817.0,29.5972,29.6055,29.5888,29.5972,18817.0
2016-12-21 13:00:00,35.36,35.4,35.35,35.36,44486.0,29.5972,29.6307,29.5888,29.5972,44486.0
2016-12-21 13:05:00,35.37,35.39,35.36,35.38,33388.0,29.6055,29.6223,29.5972,29.6139,33388.0
2016-12-21 13:10:00,35.38,35.38,35.34,35.35,36412.0,29.6139,29.6139,29.5804,29.5888,36412.0
2016-12-21 13:15:00,35.34,35.36,35.32,35.34,53110.0,29.5804,29.5972,29.5637,29.5804,53110.0
2016-12-21 13:20:00,35.34,35.34,35.33,35.34,10172.0,29.5804,29.5804,29.5721,29.5804,10172.0
2016-12-21 13:25:00,35.34,35.34,35.28,35.28,53064.0,29.5804,29.5804,29.5302,29.5302,53064.0
2016-12-21 13:30:00,35.29,35.34,35.28,35.34,33204.0,29.5386,29.5804,29.5302,29.5804,33204.0
2016-12-21 13:35:00,35.34,35.39,35.33,35.37,36306.0,29.5804,29.6223,29.5721,29.6055,36306.0
2016-12-21 13:40:00,35.36,35.37,35.33,35.34,31795.0,29.5972,29.6055,29.5721,29.5804,31795.0
2016-12-21 13:45:00,35.34,35.34,35.33,35.34,17486.0,29.5804,29.5804,29.5721,29.5804,17486.0
2016-12-21 13:50:00,35.34,35.4,35.32,35.37,50967.0,29.5804,29.6307,29.5637,29.6055,50967.0
2016-12-21 13:55:00,35.38,35.38,35.34,35.34,38852.0,29.6139,29.6139,29.5804,29.5804,38852.0
2016-12-21 14:00:00,35.34,35.44,35.34,35.42,37954.0,29.5804,29.6641,29.5804,29.6474,37954.0
2016-12-21 14:05:00,35.43,35.43,35.37,35.43,85033.0,29.6558,29.6558,29.6055,29.6558,85033.0
2016-12-21 14:10:00,35.43,35.44,35.39,35.4,30760.0,29.6558,29.6641,29.6223,29.6307,30760.0
2016-12-21 14:15:00,35.41,35.47,35.41,35.44,32627.0,29.639,29.6893,29.639,29.6641,32627.0
2016-12-21 14:20:00,35.43,35.45,35.4,35.44,45495.0,29.6558,29.6725,29.6307,29.6641,45495.0
2016-12-21 14:25:00,35.44,35.44,35.43,35.44,9104.0,29.6641,29.6641,29.6558,29.6641,9104.0
2016-12-21 14:30:00,35.44,35.44,35.4,35.44,43529.0,29.6641,29.6641,29.6307,29.6641,43529.0
2016-12-21 14:35:00,35.44,35.45,35.43,35.44,34899.0,29.6641,29.6725,29.6558,29.6641,34899.0
2016-12-21 14:40:00,35.44,35.48,35.44,35.47,21008.0,29.6641,29.6976,29.6641,29.6893,21008.0
2016-12-21 14:45:00,35.48,35.48,35.42,35.42,38284.0,29.6976,29.6976,29.6474,29.6474,38284.0
2016-12-21 14:50:00,35.41,35.45,35.41,35.43,55792.0,29.639,29.6725,29.639,29.6558,55792.0
2016-12-21 14:55:00,35.42,35.44,35.4,35.41,39479.0,29.6474,29.6641,29.6307,29.639,39479.0
2016-12-21 15:00:00,35.41,35.42,35.38,35.39,66846.0,29.639,29.6474,29.6139,29.6223,66846.0
2016-12-21 15:05:00,35.39,35.39,35.36,35.36,33098.0,29.6223,29.6223,29.5972,29.5972,33098.0
2016-12-21 15:10:00,35.36,35.36,35.32,35.34,67058.0,29.5972,29.5972,29.5637,29.5804,67058.0
2016-12-21 15:15:00,35.34,35.35,35.32,35.34,68001.0,29.5804,29.5888,29.5637,29.5804,68001.0
2016-12-21 15:20:00,35.34,35.35,35.33,35.34,35398.0,29.5804,29.5888,29.5721,29.5804,35398.0
2016-12-21 15:25:00,35.34,35.35,35.32,35.34,40656.0,29.5804,29.5888,29.5637,29.5804,40656.0
2016-12-21 15:30:00,35.34,35.35,35.3,35.33,64381.0,29.5804,29.5888,29.547,29.5721,64381.0
2016-12-21 15:35:00,35.33,35.4,35.28,35.28,100156.0,29.5721,29.6307,29.5302,29.5302,100156.0
2016-12-21 15:40:00,35.29,35.31,35.26,35.3,91962.0,29.5386,29.5553,29.5135,29.547,91962.0
2016-12-21 15:45:00,35.29,35.3,35.24,35.24,133069.0,29.5386,29.547,29.4967,29.4967,133069.0
2016-12-21 15:50:00,35.25,35.25,35.23,35.23,124041.0,29.5051,29.5051,29.4884,29.4884,124041.0
2016-12-21 15:55:00,35.23,35.26,35.21,35.21,473481.0,29.4884,29.5135,29.4716,29.4716,473481.0
2016-12-22 09:30:00,35.15,35.28,34.75,35.27,299488.0,29.4214,29.5302,29.0866,29.5218,299488.0
2016-12-22 09:35:00,35.27,35.44,35.24,35.39,79598.0,29.5218,29.6641,29.4967,29.6223,79598.0
2016-12-22 09:40:00,35.39,35.46,35.35,35.38,114055.0,29.6223,29.6809,29.5888,29.6139,114055.0
2016-12-22 09:45:00,35.37,35.38,35.28,35.3,73249.0,29.6055,29.6139,29.5302,29.547,73249.0
2016-12-22 09:50:00,35.3,35.37,35.27,35.34,56773.0,29.547,29.6055,29.5218,29.5804,56773.0
2016-12-22 09:55:00,35.34,35.35,35.24,35.25,171336.0,29.5804,29.5888,29.4967,29.5051,171336.0
2016-12-22 10:00:00,35.25,35.26,35.06,35.11,143681.0,29.5051,29.5135,29.3461,29.3879,143681.0
2016-12-22 10:05:00,35.12,35.17,35.07,35.13,53932.0,29.3963,29.4381,29.3544,29.4047,53932.0
2016-12-22 10:10:00,35.15,35.26,35.15,35.26,50141.0,29.4214,29.5135,29.4214,29.5135,50141.0
2016-12-22 10:15:00,35.25,35.34,35.24,35.29,73736.0,29.5051,29.5804,29.4967,29.5386,73736.0
2016-12-22 10:20:00,35.29,35.37,35.25,35.37,96426.0,29.5386,29.6055,29.5051,29.6055,96426.0
2016-12-22 10:25:00,35.36,35.37,35.3,35.3,89259.0,29.5972,29.6055,29.547,29.547,89259.0
2016-12-22 10:30:00,35.3,35.31,35.23,35.25,58055.0,29.547,29.5553,29.4884,29.5051,58055.0
2016-12-22 10:35:00,35.25,35.25,35.22,35.24,30744.0,29.5051,29.5051,29.48,29.4967,30744.0
2016-12-22 10:40:00,35.25,35.26,35.09,35.09,146952.0,29.5051,29.5135,29.3712,29.3712,146952.0
2016-12-22 10:45:00,35.09,35.11,35.05,35.1,84597.0,29.3712,29.3879,29.3377,29.3796,84597.0
2016-12-22 10:50:00,35.11,35.11,34.99,35.08,101043.0,29.3879,29.3879,29.2875,29.3628,101043.0
2016-12-22 10:55:00,35.08,35.13,35.07,35.12,26855.0,29.3628,29.4047,29.3544,29.3963,26855.0
2016-12-22 11:00:00,35.12,35.16,35.1,35.15,19368.0,29.3963,29.4298,29.3796,29.4214,19368.0
2016-12-22 11:05:00,35.15,35.18,35.14,35.16,37625.0,29.4214,29.4465,29.413,29.4298,37625.0
2016-12-22 11:10:00,35.16,35.2,35.15,35.18,21758.0,29.4298,29.4633,29.4214,29.4465,21758.0
2016-12-22 11:15:00,35.17,35.19,35.15,35.16,26400.0,29.4381,29.4549,29.4214,29.4298,26400.0
2016-12-22 11:20:00,35.16,35.17,35.03,35.03,77264.0,29.4298,29.4381,29.321,29.321,77264.0
2016-12-22 11:25:00,35.03,35.06,34.99,35.0,37812.0,29.321,29.3461,29.2875,29.2959,37812.0
2016-12-22 11:30:00,35.0,35.02,34.96,34.99,47384.0,29.2959,29.3126,29.2624,29.2875,47384.0
2016-12-22 11:35:00,34.99,35.02,34.98,35.02,31864.0,29.2875,29.3126,29.2791,29.3126,31864.0
2016-12-22 11:40:00,35.02,35.03,34.99,35.03,32330.0,29.3126,29.321,29.2875,29.321,32330.0
2016-12-22 11:45:00,35.04,35.05,35.02,35.05,26953.0,29.3293,29.3377,29.3126,29.3377,26953.0
2016-12-22 11:50:00,35.05,35.06,35.03,35.05,89176.0,29.3377,29.3461,29.321,29.3377,89176.0
2016-12-22 11:55:00,35.05,35.07,35.04,35.06,44748.0,29.3377,29.3544,29.3293,29.3461,44748.0
2016-12-22 12:00:00,35.05,35.06,34.98,34.98,29265.0,29.3377,29.3461,29.2791,29.2791,29265.0
2016-12-22 12:05:00,34.98,35.0,34.98,35.0,37879.0,29.2791,29.2959,29.2791,29.2959,37879.0
2016-12-22 12:10:00,35.0,35.01,34.99,35.0,27986.0,29.2959,29.3042,29.2875,29.2959,27986.0
2016-12-22 12:15:00,35.0,35.0,34.95,34.96,36920.0,29.2959,29.2959,29.254,29.2624,36920.0
2016-12-22 12:20:00,34.97,34.98,34.92,34.98,34685.0,29.2707,29.2791,29.2289,29.2791,34685.0
2016-12-22 12:25:00,35.0,35.0,34.98,35.0,12225.0,29.2959,29.2959,29.2791,29.2959,12225.0
2016-12-22 12:30:00,35.0,35.05,34.99,35.02,26885.0,29.2959,29.3377,29.2875,29.3126,26885.0
2016-12-22 12:35:00,35.02,35.04,34.99,34.99,28767.0,29.3126,29.3293,29.2875,29.2875,28767.0
2016-12-22 12:40:00,35.0,35.0,34.93,34.94,92340.0,29.2959,29.2959,29.2373,29.2456,92340.0
2016-12-22 12:45:00,34.94,35.0,34.94,34.98,20693.0,29.2456,29.2959,29.2456,29.2791,20693.0
2016-12-22 12:50:00,34.99,35.04,34.98,35.0,158541.0,29.2875,29.3293,29.2791,29.2959,158541.0
2016-12-22 12:55:00,35.0,35.02,34.99,35.02,43756.0,29.2959,29.3126,29.2875,29.3126,43756.0
2016-12-22 13:00:00,35.01,35.06,35.01,35.05,36874.0,29.3042,29.3461,29.3042,29.3377,36874.0
2016-12-22 13:05:00,35.05,35.06,35.04,35.05,17859.0,29.3377,29.3461,29.3293,29.3377,17859.0
2016-12-22 13:10:00,35.05,35.06,35.02,35.05,40680.0,29.3377,29.3461,29.3126,29.3377,40680.0
2016-12-22 13:15:00,35.05,35.06,35.04,35.06,27259.0,29.3377,29.3461,29.3293,29.3461,27259.0
2016-12-22 13:20:00,35.05,35.06,35.03,35.06,23713.0,29.3377,29.3461,29.321,29.3461,23713.0
2016-12-22 13:25:00,35.05,35.08,35.05,35.05,24641.0,29.3377,29.3628,29.3377,29.3377,24641.0
2016-12-22 13:30:00,35.05,35.12,35.05,35.09,47753.0,29.3377,29.3963,29.3377,29.3712,47753.0
2016-12-22 13:35:00,35.09,35.11,35.06,35.07,36751.0,29.3712,29.3879,29.3461,29.3544,36751.0
2016-12-22 13:40:00,35.08,35.1,35.06,35.09,30542.0,29.3628,29.3796,29.3461,29.3712,30542.0
2016-12-22 13:45:00,35.09,35.1,35.07,35.08,33047.0,29.3712,29.3796,29.3544,29.3628,33047.0
2016-12-22 13:50:00,35.09,35.1,35.08,35.08,27105.0,29.3712,29.3796,29.3628,29.3628,27105.0
2016-12-22 13:55:00,35.08,35.09,35.06,35.06,22836.0,29.3628,29.3712,29.3461,29.3461,22836.0
2016-12-22 14:00:00,35.07,35.1,35.06,35.09,47623.0,29.3544,29.3796,29.3461,29.3712,47623.0
2016-12-22 14:05:00,35.09,35.11,35.09,35.09,42422.0,29.3712,29.3879,29.3712,29.3712,42422.0
2016-12-22 14:10:00,35.09,35.1,35.07,35.1,50265.0,29.3712,29.3796,29.3544,29.3796,50265.0
2016-12-22 14:15:00,35.09,35.1,35.06,35.06,41553.0,29.3712,29.3796,29.3461,29.3461,41553.0
2016-12-22 14:20:00,35.07,35.07,35.02,35.02,66818.0,29.3544,29.3544,29.3126,29.3126,66818.0
2016-12-22 14:25:00,35.03,35.03,34.94,34.94,69197.0,29.321,29.321,29.2456,29.2456,69197.0
2016-12-22 14:30:00,34.95,34.96,34.93,34.94,40274.0,29.254,29.2624,29.2373,29.2456,40274.0
2016-12-22 14:35:00,34.94,34.94,34.91,34.91,30751.0,29.2456,29.2456,29.2205,29.2205,30751.0
2016-12-22 14:40:00,34.91,34.93,34.89,34.9,43813.0,29.2205,29.2373,29.2038,29.2121,43813.0
2016-12-22 14:45:00,34.9,34.9,34.89,34.9,21437.0,29.2121,29.2121,29.2038,29.2121,21437.0
2016-12-22 14:50:00,34.9,34.93,34.89,34.93,81437.0,29.2121,29.2373,29.2038,29.2373,81437.0
2016-12-22 14:55:00,34.93,34.95,34.92,34.95,25570.0,29.2373,29.254,29.2289,29.254,25570.0
2016-12-22 15:00:00,34.95,34.95,34.91,34.91,40328.0,29.254,29.254,29.2205,29.2205,40328.0
2016-12-22 15:05:00,34.92,34.92,34.89,34.9,19225.0,29.2289,29.2289,29.2038,29.2121,19225.0
2016-12-22 15:10:00,34.9,34.9,34.84,34.86,65715.0,29.2121,29.2121,29.1619,29.1787,65715.0
2016-12-22 15:15:00,34.86,34.95,34.85,34.95,138293.0,29.1787,29.254,29.1703,29.254,138293.0
2016-12-22 15:20:00,34.94,34.96,34.93,34.95,94640.0,29.2456,29.2624,29.2373,29.254,94640.0
2016-12-22 15:25:00,34.96,35.0,34.94,35.0,81656.0,29.2624,29.2959,29.2456,29.2959,81656.0
2016-12-22 15:30:00,35.0,35.0,34.94,34.96,88581.0,29.2959,29.2959,29.2456,29.2624,88581.0
2016-12-22 15:35:00,34.97,34.98,34.94,34.96,76640.0,29.2707,29.2791,29.2456,29.2624,76640.0
2016-12-22 15:40:00,34.95,34.99,34.95,34.97,81562.0,29.254,29.2875,29.254,29.2707,81562.0
2016-12-22 15:45:00,34.98,35.02,34.97,35.01,111049.0,29.2791,29.3126,29.2707,29.3042,111049.0
2016-12-22 15:50:00,35.01,35.04,35.0,35.02,128941.0,29.3042,29.3293,29.2959,29.3126,128941.0
2016-12-22 15:55:00,35.03,35.04,34.98,34.98,405251.0,29.321,29.3293,29.2791,29.2791,405251.0
2016-12-23 09:30:00,35.06,35.09,34.99,35.06,80337.0,29.3461,29.3712,29.2875,29.3461,80337.0
2016-12-23 09:35:00,35.06,35.13,35.02,35.13,9098.0,29.3461,29.4047,29.3126,29.4047,9098.0
2016-12-23 09:40:00,35.14,35.21,35.09,35.1,18323.0,29.413,29.4716,29.3712,29.3796,18323.0
2016-12-23 09:45:00,35.11,35.26,35.11,35.26,307657.0,29.3879,29.5135,29.3879,29.5135,307657.0
2016-12-23 09:50:00,35.26,35.26,35.19,35.26,32438.0,29.5135,29.5135,29.4549,29.5135,32438.0
2016-12-23 09:55:00,35.26,35.38,35.25,35.38,28014.0,29.5135,29.6139,29.5051,29.6139,28014.0
2016-12-23 10:00:00,35.38,35.42,35.33,35.37,40855.0,29.6139,29.6474,29.5721,29.6055,40855.0
2016-12-23 10:05:00,35.37,35.4,35.35,35.37,53823.0,29.6055,29.6307,29.5888,29.6055,53823.0
2016-12-23 10:10:00,35.38,35.41,35.28,35.3,66226.0,29.6139,29.639,29.5302,29.547,66226.0
2016-12-23 10:15:00,35.3,35.32,35.28,35.29,107392.0,29.547,29.5637,29.5302,29.5386,107392.0
2016-12-23 10:20:00,35.3,35.31,35.27,35.31,20475.0,29.547,29.5553,29.5218,29.5553,20475.0
2016-12-23 10:25:00,35.31,35.4,35.31,35.4,15099.0,29.5553,29.6307,29.5553,29.6307,15099.0
2016-12-23 10:30:00,35.39,35.4,35.3,35.32,35304.0,29.6223,29.6307,29.547,29.5637,35304.0
2016-12-23 10:35:00,35.32,35.33,35.22,35.22,31293.0,29.5637,29.5721,29.48,29.48,31293.0
2016-12-23 10:40:00,35.21,35.24,35.15,35.15,52938.0,29.4716,29.4967,29.4214,29.4214,52938.0
2016-12-23 10:45:00,35.15,35.17,35.13,35.13,42295.0,29.4214,29.4381,29.4047,29.4047,42295.0
2016-12-23 10:50:00,35.13,35.15,35.1,35.11,33945.0,29.4047,29.4214,29.3796,29.3879,33945.0
2016-12-23 10:55:00,35.11,35.14,35.09,35.11,23995.0,29.3879,29.413,29.3712,29.3879,23995.0
2016-12-23 11:00:00,35.12,35.12,35.08,35.08,28074.0,29.3963,29.3963,29.3628,29.3628,28074.0
2016-12-23 11:05:00,35.08,35.09,35.06,35.09,26179.0,29.3628,29.3712,29.3461,29.3712,26179.0
2016-12-23 11:10:00,35.09,35.11,35.07,35.08,67963.0,29.3712,29.3879,29.3544,29.3628,67963.0
2016-12-23 11:15:00,35.08,35.09,34.98,34.99,35165.0,29.3628,29.3712,29.2791,29.2875,35165.0
2016-12-23 11:20:00,34.99,35.08,34.97,35.08,45132.0,29.2875,29.3628,29.2707,29.3628,45132.0
2016-12-23 11:25:00,35.09,35.11,35.07,35.09,20143.0,29.3712,29.3879,29.3544,29.3712,20143.0
2016-12-23 11:30:00,35.1,35.13,35.08,35.12,70399.0,29.3796,29.4047,29.3628,29.3963,70399.0
2016-12-23 11:35:00,35.11,35.12,35.06,35.07,28212.0,29.3879,29.3963,29.3461,29.3544,28212.0
2016-12-23 11:40:00,35.07,35.1,35.06,35.09,17218.0,29.3544,29.3796,29.3461,29.3712,17218.0
2016-12-23 11:45:00,35.09,35.12,35.07,35.09,19769.0,29.3712,29.3963,29.3544,29.3712,19769.0
2016-12-23 11:50:00,35.09,35.14,35.09,35.13,10919.0,29.3712,29.413,29.3712,29.4047,10919.0
2016-12-23 11:55:00,35.13,35.13,35.1,35.1,18752.0,29.4047,29.4047,29.3796,29.3796,18752.0
2016-12-23 12:00:00,35.1,35.13,35.08,35.08,17698.0,29.3796,29.4047,29.3628,29.3628,17698.0
2016-12-23 12:05:00,35.08,35.09,35.07,35.09,28049.0,29.3628,29.3712,29.3544,29.3712,28049.0
2016-12-23 12:10:00,35.1,35.11,35.08,35.09,30681.0,29.3796,29.3879,29.3628,29.3712,30681.0
2016-12-23 12:15:00,35.09,35.16,35.09,35.14,80552.0,29.3712,29.4298,29.3712,29.413,80552.0
2016-12-23 12:20:00,35.14,35.21,35.14,35.2,29149.0,29.413,29.4716,29.413,29.4633,29149.0
2016-12-23 12:25:00,35.19,35.2,35.13,35.15,63603.0,29.4549,29.4633,29.4047,29.4214,63603.0
2016-12-23 12:30:00,35.15,35.17,35.15,35.15,18944.0,29.4214,29.4381,29.4214,29.4214,18944.0
2016-12-23 12:35:00,35.16,35.19,35.15,35.19,15394.0,29.4298,29.4549,29.4214,29.4549,15394.0
2016-12-23 12:40:00,35.19,35.22,35.19,35.22,22060.0,29.4549,29.48,29.4549,29.48,22060.0
2016-12-23 12:45:00,35.21,35.22,35.2,35.2,33105.0,29.4716,29.48,29.4633,29.4633,33105.0
2016-12-23 12:50:00,35.2,35.21,35.17,35.2,25763.0,29.4633,29.4716,29.4381,29.4633,25763.0
2016-12-23 12:55:00,35.2,35.21,35.15,35.16,23516.0,29.4633,29.4716,29.4214,29.4298,23516.0
2016-12-23 13:00:00,35.16,35.16,35.11,35.13,29532.0,29.4298,29.4298,29.3879,29.4047,29532.0
2016-12-23 13:05:00,35.13,35.13,35.12,35.13,16943.0,29.4047,29.4047,29.3963,29.4047,16943.0
2016-12-23 13:10:00,35.13,35.14,35.12,35.13,25387.0,29.4047,29.413,29.3963,29.4047,25387.0
2016-12-23 13:15:00,35.12,35.14,35.12,35.13,9815.0,29.3963,29.413,29.3963,29.4047,9815.0
2016-12-23 13:20:00,35.12,35.14,35.12,35.14,6043.0,29.3963,29.413,29.3963,29.413,6043.0
2016-12-23 13:25:00,35.14,35.15,35.13,35.13,11296.0,29.413,29.4214,29.4047,29.4047,11296.0
2016-12-23 13:30:00,35.13,35.14,35.12,35.13,12101.0,29.4047,29.413,29.3963,29.4047,12101.0
2016-12-23 13:35:00,35.14,35.14,35.11,35.14,25168.0,29.413,29.413,29.3879,29.413,25168.0
2016-12-23 13:40:00,35.14,35.15,35.12,35.13,18177.0,29.413,29.4214,29.3963,29.4047,18177.0
2016-12-23 13:45:00,35.13,35.14,35.12,35.13,14809.0,29.4047,29.413,29.3963,29.4047,14809.0
2016-12-23 13:50:00,35.13,35.15,35.12,35.13,19799.0,29.4047,29.4214,29.3963,29.4047,19799.0
2016-12-23 13:55:00,35.12,35.14,35.12,35.13,6839.0,29.3963,29.413,29.3963,29.4047,6839.0
2016-12-23 14:00:00,35.13,35.15,35.12,35.15,15143.0,29.4047,29.4214,29.3963,29.4214,15143.0
2016-12-23 14:05:00,35.15,35.15,35.12,35.13,20778.0,29.4214,29.4214,29.3963,29.4047,20778.0
2016-12-23 14:10:00,35.13,35.14,35.12,35.12,26399.0,29.4047,29.413,29.3963,29.3963,26399.0
2016-12-23 14:15:00,35.12,35.13,35.12,35.12,13740.0,29.3963,29.4047,29.3963,29.3963,13740.0
2016-12-23 14:20:00,35.13,35.13,35.11,35.12,56621.0,29.4047,29.4047,29.3879,29.3963,56621.0
2016-12-23 14:25:00,35.12,35.14,35.11,35.12,36537.0,29.3963,29.413,29.3879,29.3963,36537.0
2016-12-23 14:30:00,35.12,35.14,35.12,35.14,14673.0,29.3963,29.413,29.3963,29.413,14673.0
2016-12-23 14:35:00,35.14,35.14,35.11,35.12,34906.0,29.413,29.413,29.3879,29.3963,34906.0
2016-12-23 14:40:00,35.13,35.13,35.12,35.13,7835.0,29.4047,29.4047,29.3963,29.4047,7835.0
2016-12-23 14:45:00,35.13,35.14,35.12,35.12,17811.0,29.4047,29.413,29.3963,29.3963,17811.0
2016-12-23 14:50:00,35.12,35.13,35.12,35.12,18545.0,29.3963,29.4047,29.3963,29.3963,18545.0
2016-12-23 14:55:00,35.12,35.13,35.12,35.12,5588.0,29.3963,29.4047,29.3963,29.3963,5588.0
2016-12-23 15:00:00,35.12,35.13,35.1,35.13,55635.0,29.3963,29.4047,29.3796,29.4047,55635.0
2016-12-23 15:05:00,35.13,35.16,35.12,35.15,43996.0,29.4047,29.4298,29.3963,29.4214,43996.0
2016-12-23 15:10:00,35.15,35.17,35.13,35.13,29043.0,29.4214,29.4381,29.4047,29.4047,29043.0
2016-12-23 15:15:00,35.13,35.14,35.12,35.12,32145.0,29.4047,29.413,29.3963,29.3963,32145.0
2016-12-23 15:20:00,35.12,35.13,35.06,35.06,36710.0,29.3963,29.4047,29.3461,29.3461,36710.0
2016-12-23 15:25:00,35.06,35.06,34.97,34.97,64885.0,29.3461,29.3461,29.2707,29.2707,64885.0
2016-12-23 15:30:00,34.97,35.0,34.96,34.99,51364.0,29.2707,29.2959,29.2624,29.2875,51364.0
2016-12-23 15:35:00,35.0,35.04,34.99,35.03,120472.0,29.2959,29.3293,29.2875,29.321,120472.0
2016-12-23 15:40:00,35.02,35.03,35.01,35.02,62487.0,29.3126,29.321,29.3042,29.3126,62487.0
2016-12-23 15:45:00,35.03,35.08,35.02,35.05,60083.0,29.321,29.3628,29.3126,29.3377,60083.0
2016-12-23 15:50:00,35.06,35.08,35.04,35.08,63056.0,29.3461,29.3628,29.3293,29.3628,63056.0
2016-12-23 15:55:00,35.08,35.09,35.06,35.07,128995.0,29.3628,29.3712,29.3461,29.3544,128995.0
2016-12-27 09:30:00,34.97,35.01,34.91,34.96,110946.0,29.2707,29.3042,29.2205,29.2624,110946.0
2016-12-27 09:35:00,34.97,35.03,34.94,35.01,30745.0,29.2707,29.321,29.2456,29.3042,30745.0
2016-12-27 09:40:00,35.04,35.1,35.01,35.04,41809.0,29.3293,29.3796,29.3042,29.3293,41809.0
2016-12-27 09:45:00,35.05,35.06,35.0,35.01,46332.0,29.3377,29.3461,29.2959,29.3042,46332.0
2016-12-27 09:50:00,35.01,35.02,34.95,34.96,39722.0,29.3042,29.3126,29.254,29.2624,39722.0
2016-12-27 09:55:00,34.97,34.98,34.91,34.94,50512.0,29.2707,29.2791,29.2205,29.2456,50512.0
2016-12-27 10:00:00,34.95,35.01,34.94,34.98,60174.0,29.254,29.3042,29.2456,29.2791,60174.0
2016-12-27 10:05:00,34.98,35.02,34.97,35.0,41220.0,29.2791,29.3126,29.2707,29.2959,41220.0
2016-12-27 10:10:00,35.0,35.01,34.97,34.98,25403.0,29.2959,29.3042,29.2707,29.2791,25403.0
2016-12-27 10:15:00,34.98,34.99,34.97,34.98,28175.0,29.2791,29.2875,29.2707,29.2791,28175.0
2016-12-27 10:20:00,34.98,35.07,34.98,35.05,53699.0,29.2791,29.3544,29.2791,29.3377,53699.0
2016-12-27 10:25:00,35.04,35.07,35.04,35.05,30038.0,29.3293,29.3544,29.3293,29.3377,30038.0
2016-12-27 10:30:00,35.05,35.08,35.05,35.08,22567.0,29.3377,29.3628,29.3377,29.3628,22567.0
2016-12-27 10:35:00,35.08,35.1,35.07,35.09,25505.0,29.3628,29.3796,29.3544,29.3712,25505.0
2016-12-27 10:40:00,35.1,35.13,35.07,35.09,37589.0,29.3796,29.4047,29.3544,29.3712,37589.0
2016-12-27 10:45:00,35.08,35.08,35.0,35.01,67540.0,29.3628,29.3628,29.2959,29.3042,67540.0
2016-12-27 10:50:00,35.01,35.06,35.0,35.06,20430.0,29.3042,29.3461,29.2959,29.3461,20430.0
2016-12-27 10:55:00,35.06,35.08,35.04,35.08,24259.0,29.3461,29.3628,29.3293,29.3628,24259.0
2016-12-27 11:00:00,35.07,35.09,35.05,35.07,27864.0,29.3544,29.3712,29.3377,29.3544,27864.0
2016-12-27 11:05:00,35.07,35.09,35.04,35.09,12304.0,29.3544,29.3712,29.3293,29.3712,12304.0
2016-12-27 11:10:00,35.09,35.09,35.04,35.05,21884.0,29.3712,29.3712,29.3293,29.3377,21884.0
2016-12-27 11:15:00,35.06,35.06,34.95,34.95,65708.0,29.3461,29.3461,29.254,29.254,65708.0
2016-12-27 11:20:00,34.95,34.97,34.93,34.93,22225.0,29.254,29.2707,29.2373,29.2373,22225.0
2016-12-27 11:25:00,34.92,34.95,34.91,34.95,18586.0,29.2289,29.254,29.2205,29.254,18586.0
2016-12-27 11:30:00,34.95,34.98,34.95,34.98,12977.0,29.254,29.2791,29.254,29.2791,12977.0
2016-12-27 11:35:00,34.98,34.98,34.95,34.95,10138.0,29.2791,29.2791,29.254,29.254,10138.0
2016-12-27 11:40:00,34.95,34.96,34.95,34.95,7335.0,29.254,29.2624,29.254,29.254,7335.0
2016-12-27 11:45:00,34.95,34.98,34.94,34.94,33853.0,29.254,29.2791,29.2456,29.2456,33853.0
2016-12-27 11:50:00,34.94,34.95,34.9,34.91,29320.0,29.2456,29.254,29.2121,29.2205,29320.0
2016-12-27 11:55:00,34.92,34.93,34.87,34.87,30742.0,29.2289,29.2373,29.187,29.187,30742.0
2016-12-27 12:00:00,34.87,34.93,34.87,34.93,14371.0,29.187,29.2373,29.187,29.2373,14371.0
2016-12-27 12:05:00,34.93,34.98,34.92,34.95,20203.0,29.2373,29.2791,29.2289,29.254,20203.0
2016-12-27 12:10:00,34.95,34.99,34.95,34.97,22338.0,29.254,29.2875,29.254,29.2707,22338.0
2016-12-27 12:15:00,34.96,34.99,34.95,34.98,24959.0,29.2624,29.2875,29.254,29.2791,24959.0
2016-12-27 12:20:00,34.99,35.02,34.99,35.01,13941.0,29.2875,29.3126,29.2875,29.3042,13941.0
2016-12-27 12:25:00,35.01,35.02,34.99,35.02,9460.0,29.3042,29.3126,29.2875,29.3126,9460.0
2016-12-27 12:30:00,35.02,35.04,35.01,35.02,17259.0,29.3126,29.3293,29.3042,29.3126,17259.0
2016-12-27 12:35:00,35.02,35.03,35.01,35.02,8086.0,29.3126,29.321,29.3042,29.3126,8086.0
2016-12-27 12:40:00,35.02,35.02,34.96,34.96,23616.0,29.3126,29.3126,29.2624,29.2624,23616.0
2016-12-27 12:45:00,34.97,34.99,34.96,34.97,13458.0,29.2707,29.2875,29.2624,29.2707,13458.0
2016-12-27 12:50:00,34.97,34.98,34.96,34.97,6827.0,29.2707,29.2791,29.2624,29.2707,6827.0
2016-12-27 12:55:00,34.98,35.04,34.98,35.04,28461.0,29.2791,29.3293,29.2791,29.3293,28461.0
2016-12-27 13:00:00,35.03,35.05,35.03,35.05,16016.0,29.321,29.3377,29.321,29.3377,16016.0
2016-12-27 13:05:00,35.04,35.05,35.02,35.02,22334.0,29.3293,29.3377,29.3126,29.3126,22334.0
2016-12-27 13:10:00,35.03,35.04,35.02,35.04,14048.0,29.321,29.3293,29.3126,29.3293,14048.0
2016-12-27 13:15:00,35.04,35.05,35.03,35.04,14086.0,29.3293,29.3377,29.321,29.3293,14086.0
2016-12-27 13:20:00,35.05,35.08,35.04,35.08,20167.0,29.3377,29.3628,29.3293,29.3628,20167.0
2016-12-27 13:25:00,35.07,35.08,35.05,35.05,18882.0,29.3544,29.3628,29.3377,29.3377,18882.0
2016-12-27 13:30:00,35.05,35.06,35.05,35.06,7921.0,29.3377,29.3461,29.3377,29.3461,7921.0
2016-12-27 13:35:00,35.06,35.07,35.05,35.07,24268.0,29.3461,29.3544,29.3377,29.3544,24268.0
2016-12-27 13:40:00,35.07,35.07,35.03,35.06,25492.0,29.3544,29.3544,29.321,29.3461,25492.0
2016-12-27 13:45:00,35.05,35.07,35.05,35.07,28505.0,29.3377,29.3544,29.3377,29.3544,28505.0
2016-12-27 13:50:00,35.07,35.13,35.06,35.12,72784.0,29.3544,29.4047,29.3461,29.3963,72784.0
2016-12-27 13:55:00,35.12,35.14,35.11,35.14,13999.0,29.3963,29.413,29.3879,29.413,13999.0
2016-12-27 14:00:00,35.13,35.17,35.13,35.15,73671.0,29.4047,29.4381,29.4047,29.4214,73671.0
2016-12-27 14:05:00,35.15,35.16,35.14,35.15,25895.0,29.4214,29.4298,29.413,29.4214,25895.0
2016-12-27 14:10:00,35.15,35.15,35.14,35.14,46265.0,29.4214,29.4214,29.413,29.413,46265.0
2016-12-27 14:15:00,35.15,35.18,35.14,35.16,22688.0,29.4214,29.4465,29.413,29.4298,22688.0
2016-12-27 14:20:00,35.16,35.17,35.14,35.16,27059.0,29.4298,29.4381,29.413,29.4298,27059.0
2016-12-27 14:25:00,35.15,35.16,35.15,35.15,6914.0,29.4214,29.4298,29.4214,29.4214,6914.0
2016-12-27 14:30:00,35.16,35.19,35.15,35.19,43019.0,29.4298,29.4549,29.4214,29.4549,43019.0
2016-12-27 14:35:00,35.19,35.19,35.18,35.19,12687.0,29.4549,29.4549,29.4465,29.4549,12687.0
2016-12-27 14:40:00,35.18,35.22,35.18,35.21,37621.0,29.4465,29.48,29.4465,29.4716,37621.0
2016-12-27 14:45:00,35.2,35.26,35.2,35.26,48426.0,29.4633,29.5135,29.4633,29.5135,48426.0
2016-12-27 14:50:00,35.26,35.26,35.21,35.21,18872.0,29.5135,29.5135,29.4716,29.4716,18872.0
2016-12-27 14:55:00,35.21,35.24,35.2,35.22,31107.0,29.4716,29.4967,29.4633,29.48,31107.0
2016-12-27 15:00:00,35.21,35.24,35.21,35.24,42874.0,29.4716,29.4967,29.4716,29.4967,42874.0
2016-12-27 15:05:00,35.24,35.24,35.21,35.23,47877.0,29.4967,29.4967,29.4716,29.4884,47877.0
2016-12-27 15:10:00,35.22,35.25,35.22,35.25,83147.0,29.48,29.5051,29.48,29.5051,83147.0
2016-12-27 15:15:00,35.24,35.27,35.24,35.27,27242.0,29.4967,29.5218,29.4967,29.5218,27242.0
2016-12-27 15:20:00,35.26,35.27,35.22,35.27,67176.0,29.5135,29.5218,29.48,29.5218,67176.0
2016-12-27 15:25:00,35.27,35.27,35.24,35.25,26403.0,29.5218,29.5218,29.4967,29.5051,26403.0
2016-12-27 15:30:00,35.25,35.26,35.24,35.26,47054.0,29.5051,29.5135,29.4967,29.5135,47054.0
2016-12-27 15:35:00,35.26,35.26,35.24,35.25,48606.0,29.5135,29.5135,29.4967,29.5051,48606.0
2016-12-27 15:40:00,35.24,35.27,35.24,35.26,73316.0,29.4967,29.5218,29.4967,29.5135,73316.0
2016-12-27 15:45:00,35.27,35.27,35.19,35.2,176074.0,29.5218,29.5218,29.4549,29.4633,176074.0
2016-12-27 15:50:00,35.2,35.23,35.19,35.23,106164.0,29.4633,29.4884,29.4549,29.4884,106164.0
2016-12-27 15:55:00,35.22,35.23,35.17,35.18,287606.0,29.48,29.4884,29.4381,29.4465,287606.0
2016-12-28 09:30:00,35.16,35.24,34.96,34.96,119853.0,29.4298,29.4967,29.2624,29.2624,119853.0
2016-12-28 09:35:00,34.96,35.12,34.94,35.05,119035.0,29.2624,29.3963,29.2456,29.3377,119035.0
2016-12-28 09:40:00,35.03,35.05,34.83,34.85,32675.0,29.321,29.3377,29.1536,29.1703,32675.0
2016-12-28 09:45:00,34.84,34.85,34.79,34.8,49823.0,29.1619,29.1703,29.1201,29.1284,49823.0
2016-12-28 09:50:00,34.81,34.81,34.69,34.69,144290.0,29.1368,29.1368,29.0364,29.0364,144290.0
2016-12-28 09:55:00,34.7,34.74,34.63,34.74,117988.0,29.0447,29.0782,28.9862,29.0782,117988.0
2016-12-28 10:00:00,34.74,34.85,34.74,34.77,124072.0,29.0782,29.1703,29.0782,29.1033,124072.0
2016-12-28 10:05:00,34.77,34.78,34.68,34.69,52035.0,29.1033,29.1117,29.028,29.0364,52035.0
2016-12-28 10:10:00,34.69,34.85,34.66,34.84,53811.0,29.0364,29.1703,29.0113,29.1619,53811.0
2016-12-28 10:15:00,34.85,34.89,34.68,34.7,87401.0,29.1703,29.2038,29.028,29.0447,87401.0
2016-12-28 10:20:00,34.7,34.76,34.66,34.68,61369.0,29.0447,29.095,29.0113,29.028,61369.0
2016-12-28 10:25:00,34.68,34.68,34.63,34.65,37053.0,29.028,29.028,28.9862,29.0029,37053.0
2016-12-28 10:30:00,34.65,34.69,34.54,34.57,159827.0,29.0029,29.0364,28.9108,28.9359,159827.0
2016-12-28 10:35:00,34.57,34.57,34.48,34.53,143158.0,28.9359,28.9359,28.8606,28.9024,143158.0
2016-12-28 10:40:00,34.54,34.62,34.53,34.58,67583.0,28.9108,28.9778,28.9024,28.9443,67583.0
2016-12-28 10:45:00,34.58,34.67,34.57,34.67,37776.0,28.9443,29.0196,28.9359,29.0196,37776.0
2016-12-28 10:50:00,34.66,34.71,34.64,34.7,78033.0,29.0113,29.0531,28.9945,29.0447,78033.0
2016-12-28 10:55:00,34.69,34.73,34.68,34.73,39964.0,29.0364,29.0699,29.028,29.0699,39964.0
2016-12-28 11:00:00,34.73,34.74,34.7,34.73,26921.0,29.0699,29.0782,29.0447,29.0699,26921.0
2016-12-28 11:05:00,34.73,34.74,34.7,34.72,26163.0,29.0699,29.0782,29.0447,29.0615,26163.0
2016-12-28 11:10:00,34.72,34.77,34.71,34.71,56191.0,29.0615,29.1033,29.0531,29.0531,56191.0
2016-12-28 11:15:00,34.71,34.73,34.64,34.66,91940.0,29.0531,29.0699,28.9945,29.0113,91940.0
2016-12-28 11:20:00,34.66,34.69,34.65,34.65,23680.0,29.0113,29.0364,29.0029,29.0029,23680.0
2016-12-28 11:25:00,34.66,34.68,34.65,34.68,10647.0,29.0113,29.028,29.0029,29.028,10647.0
2016-12-28 11:30:00,34.68,34.68,34.64,34.68,30892.0,29.028,29.028,28.9945,29.028,30892.0
2016-12-28 11:35:00,34.68,34.7,34.67,34.69,31617.0,29.028,29.0447,29.0196,29.0364,31617.0
2016-12-28 11:40:00,34.69,34.71,34.67,34.69,17858.0,29.0364,29.0531,29.0196,29.0364,17858.0
2016-12-28 11:45:00,34.69,34.7,34.67,34.68,60185.0,29.0364,29.0447,29.0196,29.028,60185.0
2016-12-28 11:50:00,34.68,34.68,34.64,34.64,49758.0,29.028,29.028,28.9945,28.9945,49758.0
2016-12-28 11:55:00,34.64,34.7,34.62,34.7,37496.0,28.9945,29.0447,28.9778,29.0447,37496.0
2016-12-28 12:00:00,34.69,34.69,34.66,34.67,37363.0,29.0364,29.0364,29.0113,29.0196,37363.0
2016-12-28 12:05:00,34.67,34.67,34.62,34.64,27786.0,29.0196,29.0196,28.9778,28.9945,27786.0
2016-12-28 12:10:00,34.64,34.64,34.52,34.55,99877.0,28.9945,28.9945,28.8941,28.9192,99877.0
2016-12-28 12:15:00,34.55,34.59,34.5,34.52,150822.0,28.9192,28.9527,28.8773,28.8941,150822.0
2016-12-28 12:20:00,34.52,34.55,34.51,34.53,22847.0,28.8941,28.9192,28.8857,28.9024,22847.0
2016-12-28 12:25:00,34.53,34.58,34.53,34.58,22632.0,28.9024,28.9443,28.9024,28.9443,22632.0
2016-12-28 12:30:00,34.59,34.6,34.56,34.58,21238.0,28.9527,28.961,28.9276,28.9443,21238.0
2016-12-28 12:35:00,34.59,34.59,34.56,34.59,34219.0,28.9527,28.9527,28.9276,28.9527,34219.0
2016-12-28 12:40:00,34.58,34.6,34.53,34.53,46561.0,28.9443,28.961,28.9024,28.9024,46561.0
2016-12-28 12:45:00,34.52,34.56,34.52,34.56,17173.0,28.8941,28.9276,28.8941,28.9276,17173.0
2016-12-28 12:50:00,34.55,34.57,34.55,34.57,18704.0,28.9192,28.9359,28.9192,28.9359,18704.0
2016-12-28 12:55:00,34.57,34.59,34.56,34.59,18959.0,28.9359,28.9527,28.9276,28.9527,18959.0
2016-12-28 13:00:00,34.58,34.64,34.58,34.63,27173.0,28.9443,28.9945,28.9443,28.9862,27173.0
2016-12-28 13:05:00,34.63,34.65,34.6,34.64,26107.0,28.9862,29.0029,28.961,28.9945,26107.0
2016-12-28 13:10:00,34.65,34.67,34.58,34.59,130100.0,29.0029,29.0196,28.9443,28.9527,130100.0
2016-12-28 13:15:00,34.6,34.63,34.59,34.6,22272.0,28.961,28.9862,28.9527,28.961,22272.0
2016-12-28 13:20:00,34.6,34.64,34.6,34.62,24710.0,28.961,28.9945,28.961,28.9778,24710.0
2016-12-28 13:25:00,34.63,34.64,34.61,34.62,22507.0,28.9862,28.9945,28.9694,28.9778,22507.0
2016-12-28 13:30:00,34.62,34.65,34.62,34.63,19724.0,28.9778,29.0029,28.9778,28.9862,19724.0
2016-12-28 13:35:00,34.64,34.64,34.57,34.59,56251.0,28.9945,28.9945,28.9359,28.9527,56251.0
2016-12-28 13:40:00,34.59,34.59,34.52,34.55,86525.0,28.9527,28.9527,28.8941,28.9192,86525.0
2016-12-28 13:45:00,34.55,34.56,34.51,34.51,25376.0,28.9192,28.9276,28.8857,28.8857,25376.0
2016-12-28 13:50:00,34.51,34.53,34.49,34.51,33261.0,28.8857,28.9024,28.869,28.8857,33261.0
2016-12-28 13:55:00,34.51,34.56,34.5,34.55,50075.0,28.8857,28.9276,28.8773,28.9192,50075.0
2016-12-28 14:00:00,34.55,34.58,34.55,34.58,29492.0,28.9192,28.9443,28.9192,28.9443,29492.0
2016-12-28 14:05:00,34.58,34.63,34.57,34.62,39577.0,28.9443,28.9862,28.9359,28.9778,39577.0
2016-12-28 14:10:00,34.61,34.62,34.59,34.61,31633.0,28.9694,28.9778,28.9527,28.9694,31633.0
2016-12-28 14:15:00,34.61,34.61,34.58,34.6,22988.0,28.9694,28.9694,28.9443,28.961,22988.0
2016-12-28 14:20:00,34.6,34.61,34.55,34.55,63492.0,28.961,28.9694,28.9192,28.9192,63492.0
2016-12-28 14:25:00,34.56,34.6,34.55,34.6,60551.0,28.9276,28.961,28.9192,28.961,60551.0
2016-12-28 14:30:00,34.6,34.65,34.59,34.64,29603.0,28.961,29.0029,28.9527,28.9945,29603.0
2016-12-28 14:35:00,34.65,34.68,34.64,34.68,24559.0,29.0029,29.028,28.9945,29.028,24559.0
2016-12-28 14:40:00,34.67,34.71,34.67,34.71,24883.0,29.0196,29.0531,29.0196,29.0531,24883.0
2016-12-28 14:45:00,34.71,34.72,34.69,34.71,31393.0,29.0531,29.0615,29.0364,29.0531,31393.0
2016-12-28 14:50:00,34.7,34.71,34.67,34.69,21825.0,29.0447,29.0531,29.0196,29.0364,21825.0
2016-12-28 14:55:00,34.69,34.73,34.68,34.73,55689.0,29.0364,29.0699,29.028,29.0699,55689.0
2016-12-28 15:00:00,34.73,34.75,34.71,34.73,61878.0,29.0699,29.0866,29.0531,29.0699,61878.0
2016-12-28 15:05:00,34.72,34.75,34.71,34.73,42682.0,29.0615,29.0866,29.0531,29.0699,42682.0
2016-12-28 15:10:00,34.72,34.73,34.72,34.73,9859.0,29.0615,29.0699,29.0615,29.0699,9859.0
2016-12-28 15:15:00,34.73,34.75,34.71,34.73,55246.0,29.0699,29.0866,29.0531,29.0699,55246.0
2016-12-28 15:20:00,34.73,34.75,34.72,34.73,32878.0,29.0699,29.0866,29.0615,29.0699,32878.0
2016-12-28 15:25:00,34.73,34.73,34.71,34.72,45250.0,29.0699,29.0699,29.0531,29.0615,45250.0
2016-12-28 15:30:00,34.72,34.78,34.71,34.77,108866.0,29.0615,29.1117,29.0531,29.1033,108866.0
2016-12-28 15:35:00,34.77,34.78,34.77,34.78,53957.0,29.1033,29.1117,29.1033,29.1117,53957.0
2016-12-28 15:40:00,34.78,34.79,34.75,34.76,168252.0,29.1117,29.1201,29.0866,29.095,168252.0
2016-12-28 15:45:00,34.76,34.76,34.67,34.67,97126.0,29.095,29.095,29.0196,29.0196,97126.0
2016-12-28 15:50:00,34.68,34.73,34.67,34.7,98022.0,29.028,29.0699,29.0196,29.0447,98022.0
2016-12-28 15:55:00,34.7,34.71,34.68,34.69,186040.0,29.0447,29.0531,29.028,29.0364,186040.0
2016-12-29 09:30:00,34.67,34.85,34.65,34.79,66552.0,29.0196,29.1703,29.0029,29.1201,66552.0
2016-12-29 09:35:00,34.77,34.77,34.63,34.64,36170.0,29.1033,29.1033,28.9862,28.9945,36170.0
2016-12-29 09:40:00,34.65,34.79,34.64,34.78,53168.0,29.0029,29.1201,28.9945,29.1117,53168.0
2016-12-29 09:45:00,34.79,34.85,34.78,34.79,43783.0,29.1201,29.1703,29.1117,29.1201,43783.0
2016-12-29 09:50:00,34.79,34.82,34.77,34.81,20723.0,29.1201,29.1452,29.1033,29.1368,20723.0
2016-12-29 09:55:00,34.81,34.82,34.73,34.73,63241.0,29.1368,29.1452,29.0699,29.0699,63241.0
2016-12-29 10:00:00,34.74,34.81,34.73,34.8,21019.0,29.0782,29.1368,29.0699,29.1284,21019.0
2016-12-29 10:05:00,34.8,34.82,34.78,34.81,23430.0,29.1284,29.1452,29.1117,29.1368,23430.0
2016-12-29 10:10:00,34.81,34.87,34.79,34.86,42833.0,29.1368,29.187,29.1201,29.1787,42833.0
2016-12-29 10:15:00,34.86,34.88,34.82,34.83,26386.0,29.1787,29.1954,29.1452,29.1536,26386.0
2016-12-29 10:20:00,34.83,34.84,34.8,34.83,43147.0,29.1536,29.1619,29.1284,29.1536,43147.0
2016-12-29 10:25:00,34.83,34.83,34.77,34.79,37401.0,29.1536,29.1536,29.1033,29.1201,37401.0
2016-12-29 10:30:00,34.79,34.8,34.73,34.75,27260.0,29.1201,29.1284,29.0699,29.0866,27260.0
2016-12-29 10:35:00,34.76,34.78,34.72,34.74,31457.0,29.095,29.1117,29.0615,29.0782,31457.0
2016-12-29 10:40:00,34.73,34.74,34.68,34.7,35191.0,29.0699,29.0782,29.028,29.0447,35191.0
2016-12-29 10:45:00,34.7,34.72,34.67,34.7,66747.0,29.0447,29.0615,29.0196,29.0447,66747.0
2016-12-29 10:50:00,34.7,34.74,34.7,34.7,42200.0,29.0447,29.0782,29.0447,29.0447,42200.0
2016-12-29 10:55:00,34.7,34.71,34.66,34.67,44261.0,29.0447,29.0531,29.0113,29.0196,44261.0
2016-12-29 11:00:00,34.66,34.67,34.56,34.57,40042.0,29.0113,29.0196,28.9276,28.9359,40042.0
2016-12-29 11:05:00,34.56,34.59,34.54,34.58,29945.0,28.9276,28.9527,28.9108,28.9443,29945.0
2016-12-29 11:10:00,34.57,34.61,34.57,34.6,31828.0,28.9359,28.9694,28.9359,28.961,31828.0
2016-12-29 11:15:00,34.6,34.63,34.59,34.6,28895.0,28.961,28.9862,28.9527,28.961,28895.0
2016-12-29 11:20:00,34.61,34.65,34.6,34.65,48786.0,28.9694,29.0029,28.961,29.0029,48786.0
2016-12-29 11:25:00,34.64,34.65,34.59,34.6,28416.0,28.9945,29.0029,28.9527,28.961,28416.0
2016-12-29 11:30:00,34.61,34.64,34.6,34.64,25407.0,28.9694,28.9945,28.961,28.9945,25407.0
2016-12-29 11:35:00,34.65,34.67,34.59,34.59,22589.0,29.0029,29.0196,28.9527,28.9527,22589.0
2016-12-29 11:40:00,34.6,34.63,34.58,34.6,22608.0,28.961,28.9862,28.9443,28.961,22608.0
2016-12-29 11:45:00,34.59,34.63,34.59,34.62,23740.0,28.9527,28.9862,28.9527,28.9778,23740.0
2016-12-29 11:50:00,34.63,34.66,34.61,34.66,16108.0,28.9862,29.0113,28.9694,29.0113,16108.0
2016-12-29 11:55:00,34.66,34.68,34.65,34.66,18165.0,29.0113,29.028,29.0029,29.0113,18165.0
2016-12-29 12:00:00,34.66,34.69,34.66,34.69,34725.0,29.0113,29.0364,29.0113,29.0364,34725.0
2016-12-29 12:05:00,34.68,34.7,34.67,34.69,37170.0,29.028,29.0447,29.0196,29.0364,37170.0
2016-12-29 12:10:00,34.69,34.7,34.67,34.68,16100.0,29.0364,29.0447,29.0196,29.028,16100.0
2016-12-29 12:15:00,34.68,34.71,34.67,34.69,22659.0,29.028,29.0531,29.0196,29.0364,22659.0
2016-12-29 12:20:00,34.69,34.71,34.69,34.71,23337.0,29.0364,29.0531,29.0364,29.0531,23337.0
2016-12-29 12:25:00,34.7,34.71,34.68,34.7,22912.0,29.0447,29.0531,29.028,29.0447,22912.0
2016-12-29 12:30:00,34.7,34.72,34.66,34.66,37072.0,29.0447,29.0615,29.0113,29.0113,37072.0
2016-12-29 12:35:00,34.66,34.67,34.62,34.65,30112.0,29.0113,29.0196,28.9778,29.0029,30112.0
2016-12-29 12:40:00,34.65,34.65,34.62,34.63,7713.0,29.0029,29.0029,28.9778,28.9862,7713.0
2016-12-29 12:45:00,34.63,34.66,34.62,34.65,20224.0,28.9862,29.0113,28.9778,29.0029,20224.0
2016-12-29 12:50:00,34.66,34.67,34.65,34.65,21583.0,29.0113,29.0196,29.0029,29.0029,21583.0
2016-12-29 12:55:00,34.65,34.67,34.64,34.65,17096.0,29.0029,29.0196,28.9945,29.0029,17096.0
2016-12-29 13:00:00,34.65,34.65,34.62,34.64,19003.0,29.0029,29.0029,28.9778,28.9945,19003.0
2016-12-29 13:05:00,34.64,34.66,34.64,34.66,12745.0,28.9945,29.0113,28.9945,29.0113,12745.0
2016-12-29 13:10:00,34.66,34.66,34.64,34.66,16882.0,29.0113,29.0113,28.9945,29.0113,16882.0
2016-12-29 13:15:00,34.66,34.69,34.65,34.69,28154.0,29.0113,29.0364,29.0029,29.0364,28154.0
2016-12-29 13:20:00,34.69,34.7,34.67,34.67,31233.0,29.0364,29.0447,29.0196,29.0196,31233.0
2016-12-29 13:25:00,34.67,34.67,34.64,34.64,18178.0,29.0196,29.0196,28.9945,28.9945,18178.0
2016-12-29 13:30:00,34.63,34.63,34.59,34.6,29138.0,28.9862,28.9862,28.9527,28.961,29138.0
2016-12-29 13:35:00,34.59,34.6,34.56,34.59,26061.0,28.9527,28.961,28.9276,28.9527,26061.0
2016-12-29 13:40:00,34.59,34.59,34.57,34.59,12502.0,28.9527,28.9527,28.9359,28.9527,12502.0
2016-12-29 13:45:00,34.58,34.59,34.56,34.57,24155.0,28.9443,28.9527,28.9276,28.9359,24155.0
2016-12-29 13:50:00,34.57,34.65,34.56,34.65,21156.0,28.9359,29.0029,28.9276,29.0029,21156.0
2016-12-29 13:55:00,34.65,34.67,34.63,34.66,35759.0,29.0029,29.0196,28.9862,29.0113,35759.0
2016-12-29 14:00:00,34.66,34.75,34.66,34.74,44340.0,29.0113,29.0866,29.0113,29.0782,44340.0
2016-12-29 14:05:00,34.73,34.74,34.69,34.69,36140.0,29.0699,29.0782,29.0364,29.0364,36140.0
2016-12-29 14:10:00,34.69,34.72,34.69,34.72,25856.0,29.0364,29.0615,29.0364,29.0615,25856.0
2016-12-29 14:15:00,34.72,34.72,34.68,34.7,31833.0,29.0615,29.0615,29.028,29.0447,31833.0
2016-12-29 14:20:00,34.7,34.72,34.7,34.71,22408.0,29.0447,29.0615,29.0447,29.0531,22408.0
2016-12-29 14:25:00,34.7,34.71,34.67,34.69,18764.0,29.0447,29.0531,29.0196,29.0364,18764.0
2016-12-29 14:30:00,34.7,34.7,34.65,34.66,24297.0,29.0447,29.0447,29.0029,29.0113,24297.0
2016-12-29 14:35:00,34.66,34.69,34.64,34.69,25708.0,29.0113,29.0364,28.9945,29.0364,25708.0
2016-12-29 14:40:00,34.69,34.7,34.67,34.69,19685.0,29.0364,29.0447,29.0196,29.0364,19685.0
2016-12-29 14:45:00,34.69,34.71,34.68,34.7,26908.0,29.0364,29.0531,29.028,29.0447,26908.0
2016-12-29 14:50:00,34.7,34.75,34.69,34.75,36949.0,29.0447,29.0866,29.0364,29.0866,36949.0
2016-12-29 14:55:00,34.75,34.76,34.74,34.76,40440.0,29.0866,29.095,29.0782,29.095,40440.0
2016-12-29 15:00:00,34.75,34.76,34.73,34.74,67098.0,29.0866,29.095,29.0699,29.0782,67098.0
2016-12-29 15:05:00,34.75,34.75,34.71,34.72,60662.0,29.0866,29.0866,29.0531,29.0615,60662.0
2016-12-29 15:10:00,34.72,34.72,34.68,34.7,36289.0,29.0615,29.0615,29.028,29.0447,36289.0
2016-12-29 15:15:00,34.69,34.74,34.69,34.71,50619.0,29.0364,29.0782,29.0364,29.0531,50619.0
2016-12-29 15:20:00,34.71,34.72,34.7,34.71,30831.0,29.0531,29.0615,29.0447,29.0531,30831.0
2016-12-29 15:25:00,34.72,34.72,34.69,34.7,51450.0,29.0615,29.0615,29.0364,29.0447,51450.0
2016-12-29 15:30:00,34.7,34.71,34.66,34.66,52183.0,29.0447,29.0531,29.0113,29.0113,52183.0
2016-12-29 15:35:00,34.66,34.67,34.61,34.63,66645.0,29.0113,29.0196,28.9694,28.9862,66645.0
2016-12-29 15:40:00,34.63,34.63,34.59,34.59,53530.0,28.9862,28.9862,28.9527,28.9527,53530.0
2016-12-29 15:45:00,34.59,34.61,34.58,34.58,99224.0,28.9527,28.9694,28.9443,28.9443,99224.0
2016-12-29 15:50:00,34.59,34.61,34.58,34.59,84339.0,28.9527,28.9694,28.9443,28.9527,84339.0
2016-12-29 15:55:00,34.59,34.61,34.59,34.6,241339.0,28.9527,28.9694,28.9527,28.961,241339.0
2016-12-30 09:30:00,34.63,34.73,34.61,34.61,59875.0,28.9862,29.0699,28.9694,28.9694,59875.0
2016-12-30 09:35:00,34.62,34.73,34.61,34.62,20978.0,28.9778,29.0699,28.9694,28.9778,20978.0
2016-12-30 09:40:00,34.62,34.65,34.6,34.61,18282.0,28.9778,29.0029,28.961,28.9694,18282.0
2016-12-30 09:45:00,34.6,34.73,34.59,34.72,39101.0,28.961,29.0699,28.9527,29.0615,39101.0
2016-12-30 09:50:00,34.72,34.79,34.71,34.79,17600.0,29.0615,29.1201,29.0531,29.1201,17600.0
2016-12-30 09:55:00,34.79,34.83,34.78,34.83,20904.0,29.1201,29.1536,29.1117,29.1536,20904.0
2016-12-30 10:00:00,34.82,34.83,34.75,34.75,56847.0,29.1452,29.1536,29.0866,29.0866,56847.0
2016-12-30 10:05:00,34.75,34.77,34.69,34.7,42895.0,29.0866,29.1033,29.0364,29.0447,42895.0
2016-12-30 10:10:00,34.7,34.72,34.66,34.66,31771.0,29.0447,29.0615,29.0113,29.0113,31771.0
2016-12-30 10:15:00,34.66,34.68,34.53,34.55,84928.0,29.0113,29.028,28.9024,28.9192,84928.0
2016-12-30 10:20:00,34.53,34.55,34.46,34.47,37875.0,28.9024,28.9192,28.8439,28.8522,37875.0
2016-12-30 10:25:00,34.47,34.56,34.47,34.5,64154.0,28.8522,28.9276,28.8522,28.8773,64154.0
2016-12-30 10:30:00,34.49,34.64,34.49,34.64,28002.0,28.869,28.9945,28.869,28.9945,28002.0
2016-12-30 10:35:00,34.64,34.65,34.61,34.63,25354.0,28.9945,29.0029,28.9694,28.9862,25354.0
2016-12-30 10:40:00,34.63,34.64,34.58,34.59,33939.0,28.9862,28.9945,28.9443,28.9527,33939.0
2016-12-30 10:45:00,34.6,34.64,34.6,34.61,21392.0,28.961,28.9945,28.961,28.9694,21392.0
2016-12-30 10:50:00,34.6,34.65,34.59,34.65,20778.0,28.961,29.0029,28.9527,29.0029,20778.0
2016-12-30 10:55:00,34.65,34.65,34.57,34.57,30769.0,29.0029,29.0029,28.9359,28.9359,30769.0
2016-12-30 11:00:00,34.58,34.6,34.55,34.56,26981.0,28.9443,28.961,28.9192,28.9276,26981.0
2016-12-30 11:05:00,34.57,34.58,34.52,34.58,25873.0,28.9359,28.9443,28.8941,28.9443,25873.0
2016-12-30 11:10:00,34.58,34.63,34.58,34.62,59343.0,28.9443,28.9862,28.9443,28.9778,59343.0
2016-12-30 11:15:00,34.62,34.63,34.57,34.59,30118.0,28.9778,28.9862,28.9359,28.9527,30118.0
2016-12-30 11:20:00,34.59,34.65,34.57,34.63,22028.0,28.9527,29.0029,28.9359,28.9862,22028.0
2016-12-30 11:25:00,34.64,34.68,34.63,34.68,26803.0,28.9945,29.028,28.9862,29.028,26803.0
2016-12-30 11:30:00,34.68,34.69,34.65,34.68,22714.0,29.028,29.0364,29.0029,29.028,22714.0
2016-12-30 11:35:00,34.68,34.73,34.67,34.73,38825.0,29.028,29.0699,29.0196,29.0699,38825.0
2016-12-30 11:40:00,34.73,34.77,34.72,34.77,25670.0,29.0699,29.1033,29.0615,29.1033,25670.0
2016-12-30 11:45:00,34.76,34.77,34.74,34.75,20182.0,29.095,29.1033,29.0782,29.0866,20182.0
2016-12-30 11:50:00,34.74,34.76,34.72,34.75,25740.0,29.0782,29.095,29.0615,29.0866,25740.0
2016-12-30 11:55:00,34.74,34.75,34.71,34.71,26384.0,29.0782,29.0866,29.0531,29.0531,26384.0
2016-12-30 12:00:00,34.71,34.72,34.7,34.72,35029.0,29.0531,29.0615,29.0447,29.0615,35029.0
2016-12-30 12:05:00,34.71,34.71,34.65,34.65,33283.0,29.0531,29.0531,29.0029,29.0029,33283.0
2016-12-30 12:10:00,34.66,34.68,34.62,34.68,45017.0,29.0113,29.028,28.9778,29.028,45017.0
2016-12-30 12:15:00,34.68,34.69,34.65,34.66,41703.0,29.028,29.0364,29.0029,29.0113,41703.0
2016-12-30 12:20:00,34.66,34.68,34.65,34.68,20517.0,29.0113,29.028,29.0029,29.028,20517.0
2016-12-30 12:25:00,34.67,34.68,34.66,34.66,18296.0,29.0196,29.028,29.0113,29.0113,18296.0
2016-12-30 12:30:00,34.66,34.68,34.65,34.66,17868.0,29.0113,29.028,29.0029,29.0113,17868.0
2016-12-30 12:35:00,34.66,34.67,34.63,34.63,37000.0,29.0113,29.0196,28.9862,28.9862,37000.0
2016-12-30 12:40:00,34.64,34.66,34.63,34.65,26178.0,28.9945,29.0113,28.9862,29.0029,26178.0
2016-12-30 12:45:00,34.65,34.66,34.62,34.66,24700.0,29.0029,29.0113,28.9778,29.0113,24700.0
2016-12-30 12:50:00,34.66,34.66,34.61,34.64,36626.0,29.0113,29.0113,28.9694,28.9945,36626.0
2016-12-30 12:55:00,34.65,34.65,34.61,34.61,33618.0,29.0029,29.0029,28.9694,28.9694,33618.0
2016-12-30 13:00:00,34.61,34.61,34.58,34.59,34089.0,28.9694,28.9694,28.9443,28.9527,34089.0
2016-12-30 13:05:00,34.58,34.59,34.57,34.57,19291.0,28.9443,28.9527,28.9359,28.9359,19291.0
2016-12-30 13:10:00,34.57,34.6,34.57,34.59,21233.0,28.9359,28.961,28.9359,28.9527,21233.0
2016-12-30 13:15:00,34.58,34.59,34.55,34.56,37304.0,28.9443,28.9527,28.9192,28.9276,37304.0
2016-12-30 13:20:00,34.56,34.56,34.53,34.54,16031.0,28.9276,28.9276,28.9024,28.9108,16031.0
2016-12-30 13:25:00,34.54,34.55,34.52,34.52,14261.0,28.9108,28.9192,28.8941,28.8941,14261.0
2016-12-30 13:30:00,34.52,34.53,34.5,34.52,25920.0,28.8941,28.9024,28.8773,28.8941,25920.0
2016-12-30 13:35:00,34.52,34.53,34.52,34.53,5140.0,28.8941,28.9024,28.8941,28.9024,5140.0
2016-12-30 13:40:00,34.53,34.54,34.5,34.5,21464.0,28.9024,28.9108,28.8773,28.8773,21464.0
2016-12-30 13:45:00,34.5,34.5,34.47,34.48,16357.0,28.8773,28.8773,28.8522,28.8606,16357.0
2016-12-30 13:50:00,34.48,34.5,34.47,34.47,22543.0,28.8606,28.8773,28.8522,28.8522,22543.0
2016-12-30 13:55:00,34.48,34.48,34.45,34.45,19356.0,28.8606,28.8606,28.8355,28.8355,19356.0
2016-12-30 14:00:00,34.47,34.49,34.45,34.48,21269.0,28.8522,28.869,28.8355,28.8606,21269.0
2016-12-30 14:05:00,34.48,34.51,34.47,34.51,19765.0,28.8606,28.8857,28.8522,28.8857,19765.0
2016-12-30 14:10:00,34.51,34.52,34.48,34.5,42191.0,28.8857,28.8941,28.8606,28.8773,42191.0
2016-12-30 14:15:00,34.5,34.52,34.49,34.5,28570.0,28.8773,28.8941,28.869,28.8773,28570.0
2016-12-30 14:20:00,34.51,34.52,34.5,34.52,19826.0,28.8857,28.8941,28.8773,28.8941,19826.0
2016-12-30 14:25:00,34.52,34.53,34.5,34.5,35048.0,28.8941,28.9024,28.8773,28.8773,35048.0
2016-12-30 14:30:00,34.51,34.53,34.48,34.51,20994.0,28.8857,28.9024,28.8606,28.8857,20994.0
2016-12-30 14:35:00,34.51,34.51,34.49,34.5,13792.0,28.8857,28.8857,28.869,28.8773,13792.0
2016-12-30 14:40:00,34.5,34.53,34.49,34.52,46976.0,28.8773,28.9024,28.869,28.8941,46976.0
2016-12-30 14:45:00,34.52,34.52,34.44,34.44,44180.0,28.8941,28.8941,28.8271,28.8271,44180.0
2016-12-30 14:50:00,34.44,34.45,34.42,34.44,34203.0,28.8271,28.8355,28.8104,28.8271,34203.0
2016-12-30 14:55:00,34.43,34.47,34.43,34.45,40199.0,28.8187,28.8522,28.8187,28.8355,40199.0
2016-12-30 15:00:00,34.45,34.46,34.41,34.46,42843.0,28.8355,28.8439,28.802,28.8439,42843.0
2016-12-30 15:05:00,34.45,34.48,34.44,34.48,19826.0,28.8355,28.8606,28.8271,28.8606,19826.0
2016-12-30 15:10:00,34.48,34.52,34.47,34.52,36942.0,28.8606,28.8941,28.8522,28.8941,36942.0
2016-12-30 15:15:00,34.52,34.54,34.51,34.52,28861.0,28.8941,28.9108,28.8857,28.8941,28861.0
2016-12-30 15:20:00,34.53,34.53,34.51,34.51,30846.0,28.9024,28.9024,28.8857,28.8857,30846.0
2016-12-30 15:25:00,34.52,34.55,34.51,34.55,39882.0,28.8941,28.9192,28.8857,28.9192,39882.0
2016-12-30 15:30:00,34.55,34.56,34.48,34.51,68060.0,28.9192,28.9276,28.8606,28.8857,68060.0
2016-12-30 15:35:00,34.51,34.52,34.49,34.52,34004.0,28.8857,28.8941,28.869,28.8941,34004.0
2016-12-30 15:40:00,34.52,34.52,34.44,34.45,58554.0,28.8941,28.8941,28.8271,28.8355,58554.0
2016-12-30 15:45:00,34.45,34.48,34.43,34.47,67091.0,28.8355,28.8606,28.8187,28.8522,67091.0
2016-12-30 15:50:00,34.47,34.49,34.45,34.48,94734.0,28.8522,28.869,28.8355,28.8606,94734.0
2016-12-30 15:55:00,34.48,34.55,34.46,34.52,348980.0,28.8606,28.9192,28.8439,28.8941,348980.0
2017-01-03 09:30:00,34.5,34.51,34.2,34.28,251525.0,28.8773,28.8857,28.6262,28.6932,251525.0
2017-01-03 09:35:00,34.28,34.34,34.09,34.1,196973.0,28.6932,28.7434,28.5342,28.5425,196973.0
2017-01-03 09:40:00,34.09,34.13,33.86,34.13,265917.0,28.5342,28.5676,28.3416,28.5676,265917.0
2017-01-03 09:45:00,34.14,34.25,33.96,33.96,140946.0,28.576,28.6681,28.4253,28.4253,140946.0
2017-01-03 09:50:00,33.96,33.97,33.82,33.83,119373.0,28.4253,28.4337,28.3082,28.3165,119373.0
2017-01-03 09:55:00,33.84,34.05,33.75,34.03,180506.0,28.3249,28.5007,28.2496,28.4839,180506.0
2017-01-03 10:00:00,34.03,34.07,33.98,34.02,142670.0,28.4839,28.5174,28.4421,28.4756,142670.0
2017-01-03 10:05:00,34.02,34.03,33.93,33.98,190100.0,28.4756,28.4839,28.4002,28.4421,190100.0
2017-01-03 10:10:00,33.99,34.0,33.86,33.89,160239.0,28.4505,28.4588,28.3416,28.3668,160239.0
2017-01-03 10:15:00,33.89,34.01,33.88,33.97,115367.0,28.3668,28.4672,28.3584,28.4337,115367.0
2017-01-03 10:20:00,33.96,33.99,33.95,33.97,97822.0,28.4253,28.4505,28.417,28.4337,97822.0
2017-01-03 10:25:00,33.97,34.04,33.96,34.01,139045.0,28.4337,28.4923,28.4253,28.4672,139045.0
2017-01-03 10:30:00,34.01,34.03,33.95,33.95,78623.0,28.4672,28.4839,28.417,28.417,78623.0
2017-01-03 10:35:00,33.95,33.96,33.83,33.83,83419.0,28.417,28.4253,28.3165,28.3165,83419.0
2017-01-03 10:40:00,33.83,33.84,33.76,33.76,105113.0,28.3165,28.3249,28.2579,28.2579,105113.0
2017-01-03 10:45:00,33.76,33.78,33.65,33.66,154403.0,28.2579,28.2747,28.1659,28.1742,154403.0
2017-01-03 10:50:00,33.66,33.68,33.57,33.57,389729.0,28.1742,28.191,28.0989,28.0989,389729.0
2017-01-03 10:55:00,33.57,33.58,33.54,33.55,104113.0,28.0989,28.1073,28.0738,28.0822,104113.0
2017-01-03 11:00:00,33.55,33.63,33.53,33.57,143785.0,28.0822,28.1491,28.0654,28.0989,143785.0
2017-01-03 11:05:00,33.57,33.59,33.54,33.55,145292.0,28.0989,28.1156,28.0738,28.0822,145292.0
2017-01-03 11:10:00,33.55,33.56,33.52,33.52,74198.0,28.0822,28.0905,28.0571,28.0571,74198.0
2017-01-03 11:15:00,33.52,33.63,33.48,33.49,155904.0,28.0571,28.1491,28.0236,28.0319,155904.0
2017-01-03 11:20:00,33.48,33.58,33.48,33.52,108774.0,28.0236,28.1073,28.0236,28.0571,108774.0
2017-01-03 11:25:00,33.52,33.54,33.48,33.49,101823.0,28.0571,28.0738,28.0236,28.0319,101823.0
2017-01-03 11:30:00,33.49,33.64,33.49,33.63,105542.0,28.0319,28.1575,28.0319,28.1491,105542.0
2017-01-03 11:35:00,33.63,33.67,33.59,33.59,70928.0,28.1491,28.1826,28.1156,28.1156,70928.0
2017-01-03 11:40:00,33.59,33.62,33.58,33.6,45230.0,28.1156,28.1408,28.1073,28.124,45230.0
2017-01-03 11:45:00,33.6,33.65,33.59,33.62,41296.0,28.124,28.1659,28.1156,28.1408,41296.0
2017-01-03 11:50:00,33.61,33.71,33.61,33.69,44188.0,28.1324,28.2161,28.1324,28.1993,44188.0
2017-01-03 11:55:00,33.7,33.7,33.66,33.7,29850.0,28.2077,28.2077,28.1742,28.2077,29850.0
2017-01-03 12:00:00,33.7,33.72,33.67,33.68,71841.0,28.2077,28.2245,28.1826,28.191,71841.0
2017-01-03 12:05:00,33.69,33.76,33.67,33.75,54913.0,28.1993,28.2579,28.1826,28.2496,54913.0
2017-01-03 12:10:00,33.76,33.77,33.74,33.75,47903.0,28.2579,28.2663,28.2412,28.2496,47903.0
2017-01-03 12:15:00,33.76,33.76,33.71,33.75,86565.0,28.2579,28.2579,28.2161,28.2496,86565.0
2017-01-03 12:20:00,33.75,33.77,33.74,33.77,55120.0,28.2496,28.2663,28.2412,28.2663,55120.0
2017-01-03 12:25:00,33.77,33.78,33.75,33.75,25421.0,28.2663,28.2747,28.2496,28.2496,25421.0
2017-01-03 12:30:00,33.75,33.77,33.73,33.73,45413.0,28.2496,28.2663,28.2328,28.2328,45413.0
2017-01-03 12:35:00,33.73,33.74,33.71,33.71,43267.0,28.2328,28.2412,28.2161,28.2161,43267.0
2017-01-03 12:40:00,33.71,33.73,33.64,33.64,49444.0,28.2161,28.2328,28.1575,28.1575,49444.0
2017-01-03 12:45:00,33.64,33.73,33.64,33.72,56977.0,28.1575,28.2328,28.1575,28.2245,56977.0
2017-01-03 12:50:00,33.72,33.72,33.69,33.69,39238.0,28.2245,28.2245,28.1993,28.1993,39238.0
2017-01-03 12:55:00,33.7,33.7,33.68,33.69,38299.0,28.2077,28.2077,28.191,28.1993,38299.0
2017-01-03 13:00:00,33.69,33.71,33.67,33.69,127267.0,28.1993,28.2161,28.1826,28.1993,127267.0
2017-01-03 13:05:00,33.69,33.69,33.64,33.65,42306.0,28.1993,28.1993,28.1575,28.1659,42306.0
2017-01-03 13:10:00,33.65,33.66,33.64,33.65,63741.0,28.1659,28.1742,28.1575,28.1659,63741.0
2017-01-03 13:15:00,33.65,33.65,33.6,33.65,85759.0,28.1659,28.1659,28.124,28.1659,85759.0
2017-01-03 13:20:00,33.65,33.66,33.64,33.66,72460.0,28.1659,28.1742,28.1575,28.1742,72460.0
2017-01-03 13:25:00,33.66,33.66,33.64,33.66,60226.0,28.1742,28.1742,28.1575,28.1742,60226.0
2017-01-03 13:30:00,33.66,33.69,33.65,33.68,42877.0,28.1742,28.1993,28.1659,28.191,42877.0
2017-01-03 13:35:00,33.68,33.68,33.59,33.62,92342.0,28.191,28.191,28.1156,28.1408,92342.0
2017-01-03 13:40:00,33.62,33.62,33.56,33.57,64606.0,28.1408,28.1408,28.0905,28.0989,64606.0
2017-01-03 13:45:00,33.57,33.62,33.57,33.58,35743.0,28.0989,28.1408,28.0989,28.1073,35743.0
2017-01-03 13:50:00,33.58,33.62,33.56,33.61,68107.0,28.1073,28.1408,28.0905,28.1324,68107.0
2017-01-03 13:55:00,33.61,33.61,33.58,33.59,45217.0,28.1324,28.1324,28.1073,28.1156,45217.0
2017-01-03 14:00:00,33.59,33.64,33.58,33.64,65707.0,28.1156,28.1575,28.1073,28.1575,65707.0
2017-01-03 14:05:00,33.64,33.66,33.63,33.66,41002.0,28.1575,28.1742,28.1491,28.1742,41002.0
2017-01-03 14:10:00,33.66,33.67,33.64,33.67,78260.0,28.1742,28.1826,28.1575,28.1826,78260.0
2017-01-03 14:15:00,33.66,33.67,33.58,33.62,89488.0,28.1742,28.1826,28.1073,28.1408,89488.0
2017-01-03 14:20:00,33.61,33.63,33.58,33.58,50957.0,28.1324,28.1491,28.1073,28.1073,50957.0
2017-01-03 14:25:00,33.59,33.59,33.47,33.48,115752.0,28.1156,28.1156,28.0152,28.0236,115752.0
2017-01-03 14:30:00,33.48,33.52,33.47,33.48,81194.0,28.0236,28.0571,28.0152,28.0236,81194.0
2017-01-03 14:35:00,33.48,33.48,33.42,33.43,130697.0,28.0236,28.0236,27.9734,27.9817,130697.0
2017-01-03 14:40:00,33.43,33.55,33.42,33.54,124513.0,27.9817,28.0822,27.9734,28.0738,124513.0
2017-01-03 14:45:00,33.55,33.58,33.54,33.58,33932.0,28.0822,28.1073,28.0738,28.1073,33932.0
2017-01-03 14:50:00,33.58,33.62,33.56,33.59,67067.0,28.1073,28.1408,28.0905,28.1156,67067.0
2017-01-03 14:55:00,33.59,33.62,33.58,33.59,55441.0,28.1156,28.1408,28.1073,28.1156,55441.0
2017-01-03 15:00:00,33.59,33.63,33.59,33.61,74726.0,28.1156,28.1491,28.1156,28.1324,74726.0
2017-01-03 15:05:00,33.61,33.64,33.61,33.63,91357.0,28.1324,28.1575,28.1324,28.1491,91357.0
2017-01-03 15:10:00,33.63,33.68,33.61,33.68,122995.0,28.1491,28.191,28.1324,28.191,122995.0
2017-01-03 15:15:00,33.67,33.72,33.67,33.72,81161.0,28.1826,28.2245,28.1826,28.2245,81161.0
2017-01-03 15:20:00,33.72,33.73,33.66,33.66,68271.0,28.2245,28.2328,28.1742,28.1742,68271.0
2017-01-03 15:25:00,33.67,33.72,33.65,33.67,136041.0,28.1826,28.2245,28.1659,28.1826,136041.0
2017-01-03 15:30:00,33.67,33.7,33.64,33.68,89068.0,28.1826,28.2077,28.1575,28.191,89068.0
2017-01-03 15:35:00,33.68,33.74,33.66,33.74,123509.0,28.191,28.2412,28.1742,28.2412,123509.0
2017-01-03 15:40:00,33.74,33.77,33.72,33.73,232971.0,28.2412,28.2663,28.2245,28.2328,232971.0
2017-01-03 15:45:00,33.74,33.77,33.73,33.75,171869.0,28.2412,28.2663,28.2328,28.2496,171869.0
2017-01-03 15:50:00,33.76,33.76,33.7,33.7,194700.0,28.2579,28.2579,28.2077,28.2077,194700.0
2017-01-03 15:55:00,33.71,33.73,33.7,33.73,285735.0,28.2161,28.2328,28.2077,28.2328,285735.0
2017-01-04 09:30:00,33.78,33.84,33.67,33.7,184569.0,28.2747,28.3249,28.1826,28.2077,184569.0
2017-01-04 09:35:00,33.7,33.75,33.62,33.63,179689.0,28.2077,28.2496,28.1408,28.1491,179689.0
2017-01-04 09:40:00,33.63,33.7,33.61,33.63,80874.0,28.1491,28.2077,28.1324,28.1491,80874.0
2017-01-04 09:45:00,33.62,33.7,33.62,33.64,143452.0,28.1408,28.2077,28.1408,28.1575,143452.0
2017-01-04 09:50:00,33.64,33.81,33.59,33.8,141943.0,28.1575,28.2998,28.1156,28.2914,141943.0
2017-01-04 09:55:00,33.8,33.8,33.7,33.75,132148.0,28.2914,28.2914,28.2077,28.2496,132148.0
2017-01-04 10:00:00,33.76,33.8,33.72,33.75,123094.0,28.2579,28.2914,28.2245,28.2496,123094.0
2017-01-04 10:05:00,33.76,33.76,33.7,33.7,92017.0,28.2579,28.2579,28.2077,28.2077,92017.0
2017-01-04 10:10:00,33.7,33.73,33.63,33.7,88210.0,28.2077,28.2328,28.1491,28.2077,88210.0
2017-01-04 10:15:00,33.7,33.75,33.7,33.73,76635.0,28.2077,28.2496,28.2077,28.2328,76635.0
2017-01-04 10:20:00,33.73,33.75,33.69,33.75,85849.0,28.2328,28.2496,28.1993,28.2496,85849.0
2017-01-04 10:25:00,33.76,33.76,33.65,33.66,57391.0,28.2579,28.2579,28.1659,28.1742,57391.0
2017-01-04 10:30:00,33.66,33.75,33.65,33.7,85011.0,28.1742,28.2496,28.1659,28.2077,85011.0
2017-01-04 10:35:00,33.71,33.73,33.69,33.7,40341.0,28.2161,28.2328,28.1993,28.2077,40341.0
2017-01-04 10:40:00,33.7,33.71,33.58,33.59,125170.0,28.2077,28.2161,28.1073,28.1156,125170.0
2017-01-04 10:45:00,33.59,33.67,33.58,33.64,83242.0,28.1156,28.1826,28.1073,28.1575,83242.0
2017-01-04 10:50:00,33.63,33.64,33.54,33.55,111245.0,28.1491,28.1575,28.0738,28.0822,111245.0
2017-01-04 10:55:00,33.55,33.64,33.55,33.64,87603.0,28.0822,28.1575,28.0822,28.1575,87603.0
2017-01-04 11:00:00,33.64,33.65,33.54,33.54,138839.0,28.1575,28.1659,28.0738,28.0738,138839.0
2017-01-04 11:05:00,33.55,33.56,33.54,33.55,74041.0,28.0822,28.0905,28.0738,28.0822,74041.0
2017-01-04 11:10:00,33.56,33.57,33.48,33.53,235554.0,28.0905,28.0989,28.0236,28.0654,235554.0
2017-01-04 11:15:00,33.54,33.57,33.53,33.57,105791.0,28.0738,28.0989,28.0654,28.0989,105791.0
2017-01-04 11:20:00,33.57,33.57,33.51,33.52,211064.0,28.0989,28.0989,28.0487,28.0571,211064.0
2017-01-04 11:25:00,33.52,33.58,33.5,33.56,91392.0,28.0571,28.1073,28.0403,28.0905,91392.0
2017-01-04 11:30:00,33.57,33.58,33.52,33.57,157462.0,28.0989,28.1073,28.0571,28.0989,157462.0
2017-01-04 11:35:00,33.58,33.68,33.57,33.68,111762.0,28.1073,28.191,28.0989,28.191,111762.0
2017-01-04 11:40:00,33.68,33.71,33.67,33.68,61697.0,28.191,28.2161,28.1826,28.191,61697.0
2017-01-04 11:45:00,33.68,33.68,33.65,33.68,35504.0,28.191,28.191,28.1659,28.191,35504.0
2017-01-04 11:50:00,33.68,33.71,33.64,33.7,48633.0,28.191,28.2161,28.1575,28.2077,48633.0
2017-01-04 11:55:00,33.7,33.72,33.7,33.71,25178.0,28.2077,28.2245,28.2077,28.2161,25178.0
2017-01-04 12:00:00,33.71,33.72,33.68,33.71,76879.0,28.2161,28.2245,28.191,28.2161,76879.0
2017-01-04 12:05:00,33.71,33.77,33.7,33.73,77507.0,28.2161,28.2663,28.2077,28.2328,77507.0
2017-01-04 12:10:00,33.74,33.76,33.73,33.75,37330.0,28.2412,28.2579,28.2328,28.2496,37330.0
2017-01-04 12:15:00,33.75,33.75,33.7,33.71,42455.0,28.2496,28.2496,28.2077,28.2161,42455.0
2017-01-04 12:20:00,33.7,33.71,33.66,33.69,62184.0,28.2077,28.2161,28.1742,28.1993,62184.0
2017-01-04 12:25:00,33.69,33.7,33.64,33.65,93410.0,28.1993,28.2077,28.1575,28.1659,93410.0
2017-01-04 12:30:00,33.66,33.7,33.65,33.67,35284.0,28.1742,28.2077,28.1659,28.1826,35284.0
2017-01-04 12:35:00,33.68,33.7,33.66,33.66,61233.0,28.191,28.2077,28.1742,28.1742,61233.0
2017-01-04 12:40:00,33.66,33.67,33.65,33.66,36265.0,28.1742,28.1826,28.1659,28.1742,36265.0
2017-01-04 12:45:00,33.66,33.7,33.63,33.67,90357.0,28.1742,28.2077,28.1491,28.1826,90357.0
2017-01-04 12:50:00,33.67,33.7,33.65,33.65,43411.0,28.1826,28.2077,28.1659,28.1659,43411.0
2017-01-04 12:55:00,33.66,33.67,33.65,33.66,64245.0,28.1742,28.1826,28.1659,28.1742,64245.0
2017-01-04 13:00:00,33.66,33.66,33.62,33.63,52253.0,28.1742,28.1742,28.1408,28.1491,52253.0
2017-01-04 13:05:00,33.63,33.65,33.62,33.63,30921.0,28.1491,28.1659,28.1408,28.1491,30921.0
2017-01-04 13:10:00,33.63,33.65,33.62,33.63,45995.0,28.1491,28.1659,28.1408,28.1491,45995.0
2017-01-04 13:15:00,33.63,33.63,33.62,33.62,20573.0,28.1491,28.1491,28.1408,28.1408,20573.0
2017-01-04 13:20:00,33.63,33.63,33.6,33.6,36943.0,28.1491,28.1491,28.124,28.124,36943.0
2017-01-04 13:25:00,33.6,33.61,33.55,33.57,80316.0,28.124,28.1324,28.0822,28.0989,80316.0
2017-01-04 13:30:00,33.56,33.56,33.53,33.56,129597.0,28.0905,28.0905,28.0654,28.0905,129597.0
2017-01-04 13:35:00,33.56,33.56,33.52,33.52,61952.0,28.0905,28.0905,28.0571,28.0571,61952.0
2017-01-04 13:40:00,33.53,33.53,33.41,33.47,160743.0,28.0654,28.0654,27.965,28.0152,160743.0
2017-01-04 13:45:00,33.47,33.49,33.45,33.47,65712.0,28.0152,28.0319,27.9985,28.0152,65712.0
2017-01-04 13:50:00,33.47,33.47,33.38,33.41,183337.0,28.0152,28.0152,27.9399,27.965,183337.0
2017-01-04 13:55:00,33.41,33.49,33.41,33.48,78501.0,27.965,28.0319,27.965,28.0236,78501.0
2017-01-04 14:00:00,33.48,33.49,33.44,33.45,77493.0,28.0236,28.0319,27.9901,27.9985,77493.0
2017-01-04 14:05:00,33.45,33.47,33.38,33.39,96409.0,27.9985,28.0152,27.9399,27.9482,96409.0
2017-01-04 14:10:00,33.4,33.44,33.39,33.41,102622.0,27.9566,27.9901,27.9482,27.965,102622.0
2017-01-04 14:15:00,33.41,33.44,33.41,33.44,37587.0,27.965,27.9901,27.965,27.9901,37587.0
2017-01-04 14:20:00,33.44,33.46,33.38,33.38,106738.0,27.9901,28.0068,27.9399,27.9399,106738.0
2017-01-04 14:25:00,33.39,33.4,33.37,33.39,112274.0,27.9482,27.9566,27.9315,27.9482,112274.0
2017-01-04 14:30:00,33.4,33.41,33.33,33.34,125862.0,27.9566,27.965,27.898,27.9064,125862.0
2017-01-04 14:35:00,33.34,33.38,33.33,33.33,99638.0,27.9064,27.9399,27.898,27.898,99638.0
2017-01-04 14:40:00,33.34,33.35,33.29,33.34,133879.0,27.9064,27.9148,27.8645,27.9064,133879.0
2017-01-04 14:45:00,33.34,33.36,33.33,33.36,71235.0,27.9064,27.9231,27.898,27.9231,71235.0
2017-01-04 14:50:00,33.36,33.36,33.32,33.34,87763.0,27.9231,27.9231,27.8897,27.9064,87763.0
2017-01-04 14:55:00,33.33,33.34,33.27,33.27,137661.0,27.898,27.9064,27.8478,27.8478,137661.0
2017-01-04 15:00:00,33.27,33.31,33.24,33.3,160942.0,27.8478,27.8813,27.8227,27.8729,160942.0
2017-01-04 15:05:00,33.3,33.35,33.29,33.35,100828.0,27.8729,27.9148,27.8645,27.9148,100828.0
2017-01-04 15:10:00,33.34,33.35,33.24,33.24,177402.0,27.9064,27.9148,27.8227,27.8227,177402.0
2017-01-04 15:15:00,33.25,33.31,33.24,33.3,101653.0,27.8311,27.8813,27.8227,27.8729,101653.0
2017-01-04 15:20:00,33.3,33.31,33.26,33.26,111050.0,27.8729,27.8813,27.8394,27.8394,111050.0
2017-01-04 15:25:00,33.26,33.27,33.24,33.27,154550.0,27.8394,27.8478,27.8227,27.8478,154550.0
2017-01-04 15:30:00,33.26,33.26,33.22,33.23,160399.0,27.8394,27.8394,27.8059,27.8143,160399.0
2017-01-04 15:35:00,33.24,33.3,33.23,33.29,151841.0,27.8227,27.8729,27.8143,27.8645,151841.0
2017-01-04 15:40:00,33.29,33.29,33.26,33.27,133658.0,27.8645,27.8645,27.8394,27.8478,133658.0
2017-01-04 15:45:00,33.27,33.29,33.23,33.25,205274.0,27.8478,27.8645,27.8143,27.8311,205274.0
2017-01-04 15:50:00,33.25,33.27,33.23,33.27,237886.0,27.8311,27.8478,27.8143,27.8478,237886.0
2017-01-04 15:55:00,33.27,33.29,33.23,33.25,486356.0,27.8478,27.8645,27.8143,27.8311,486356.0
2017-01-05 09:30:00,33.14,33.26,33.02,33.11,228069.0,27.739,27.8394,27.6385,27.7139,228069.0
2017-01-05 09:35:00,33.12,33.17,32.92,32.95,206907.0,27.7222,27.7641,27.5548,27.58,206907.0
2017-01-05 09:40:00,32.96,32.98,32.77,32.88,182045.0,27.5883,27.6051,27.4293,27.5214,182045.0
2017-01-05 09:45:00,32.87,32.97,32.86,32.88,111682.0,27.513,27.5967,27.5046,27.5214,111682.0
2017-01-05 09:50:00,32.89,32.99,32.86,32.97,177705.0,27.5297,27.6134,27.5046,27.5967,177705.0
2017-01-05 09:55:00,32.97,32.98,32.93,32.95,91415.0,27.5967,27.6051,27.5632,27.58,91415.0
2017-01-05 10:00:00,32.95,33.0,32.94,32.97,146666.0,27.58,27.6218,27.5716,27.5967,146666.0
2017-01-05 10:05:00,32.97,32.98,32.93,32.95,216758.0,27.5967,27.6051,27.5632,27.58,216758.0
2017-01-05 10:10:00,32.95,32.97,32.89,32.9,138734.0,27.58,27.5967,27.5297,27.5381,138734.0
2017-01-05 10:15:00,32.89,32.9,32.82,32.82,85986.0,27.5297,27.5381,27.4711,27.4711,85986.0
2017-01-05 10:20:00,32.83,32.83,32.69,32.76,170787.0,27.4795,27.4795,27.3623,27.4209,170787.0
2017-01-05 10:25:00,32.76,32.85,32.73,32.84,75474.0,27.4209,27.4962,27.3958,27.4879,75474.0
2017-01-05 10:30:00,32.84,32.88,32.77,32.8,82856.0,27.4879,27.5214,27.4293,27.4544,82856.0
2017-01-05 10:35:00,32.8,32.81,32.75,32.75,101696.0,27.4544,27.4628,27.4125,27.4125,101696.0
2017-01-05 10:40:00,32.76,32.79,32.75,32.77,78452.0,27.4209,27.446,27.4125,27.4293,78452.0
2017-01-05 10:45:00,32.77,32.8,32.75,32.79,71450.0,27.4293,27.4544,27.4125,27.446,71450.0
2017-01-05 10:50:00,32.79,32.79,32.73,32.75,84592.0,27.446,27.446,27.3958,27.4125,84592.0
2017-01-05 10:55:00,32.75,32.78,32.74,32.76,68126.0,27.4125,27.4377,27.4042,27.4209,68126.0
2017-01-05 11:00:00,32.75,32.82,32.72,32.79,101751.0,27.4125,27.4711,27.3874,27.446,101751.0
2017-01-05 11:05:00,32.79,32.79,32.76,32.78,117022.0,27.446,27.446,27.4209,27.4377,117022.0
2017-01-05 11:10:00,32.78,32.8,32.76,32.8,107172.0,27.4377,27.4544,27.4209,27.4544,107172.0
2017-01-05 11:15:00,32.79,32.81,32.77,32.79,59934.0,27.446,27.4628,27.4293,27.446,59934.0
2017-01-05 11:20:00,32.78,32.78,32.72,32.74,93550.0,27.4377,27.4377,27.3874,27.4042,93550.0
2017-01-05 11:25:00,32.74,32.8,32.74,32.77,60424.0,27.4042,27.4544,27.4042,27.4293,60424.0
2017-01-05 11:30:00,32.77,32.79,32.73,32.73,82644.0,27.4293,27.446,27.3958,27.3958,82644.0
2017-01-05 11:35:00,32.74,32.75,32.7,32.73,90174.0,27.4042,27.4125,27.3707,27.3958,90174.0
2017-01-05 11:40:00,32.73,32.77,32.72,32.72,53042.0,27.3958,27.4293,27.3874,27.3874,53042.0
2017-01-05 11:45:00,32.73,32.73,32.71,32.73,86050.0,27.3958,27.3958,27.3791,27.3958,86050.0
2017-01-05 11:50:00,32.73,32.76,32.72,32.73,317486.0,27.3958,27.4209,27.3874,27.3958,317486.0
2017-01-05 11:55:00,32.72,32.76,32.72,32.75,171791.0,27.3874,27.4209,27.3874,27.4125,171791.0
2017-01-05 12:00:00,32.75,32.76,32.74,32.75,98658.0,27.4125,27.4209,27.4042,27.4125,98658.0
2017-01-05 12:05:00,32.74,32.77,32.74,32.76,137467.0,27.4042,27.4293,27.4042,27.4209,137467.0
2017-01-05 12:10:00,32.76,32.84,32.75,32.84,101538.0,27.4209,27.4879,27.4125,27.4879,101538.0
2017-01-05 12:15:00,32.84,32.88,32.79,32.88,155538.0,27.4879,27.5214,27.446,27.5214,155538.0
2017-01-05 12:20:00,32.88,32.89,32.87,32.88,72012.0,27.5214,27.5297,27.513,27.5214,72012.0
2017-01-05 12:25:00,32.88,32.93,32.83,32.91,78950.0,27.5214,27.5632,27.4795,27.5465,78950.0
2017-01-05 12:30:00,32.92,32.93,32.89,32.92,72168.0,27.5548,27.5632,27.5297,27.5548,72168.0
2017-01-05 12:35:00,32.92,32.92,32.82,32.84,73859.0,27.5548,27.5548,27.4711,27.4879,73859.0
2017-01-05 12:40:00,32.84,32.89,32.84,32.89,25275.0,27.4879,27.5297,27.4879,27.5297,25275.0
2017-01-05 12:45:00,32.88,32.89,32.83,32.84,42007.0,27.5214,27.5297,27.4795,27.4879,42007.0
2017-01-05 12:50:00,32.84,32.88,32.83,32.88,44128.0,27.4879,27.5214,27.4795,27.5214,44128.0
2017-01-05 12:55:00,32.88,32.94,32.88,32.92,53012.0,27.5214,27.5716,27.5214,27.5548,53012.0
2017-01-05 13:00:00,32.93,32.96,32.9,32.95,48886.0,27.5632,27.5883,27.5381,27.58,48886.0
2017-01-05 13:05:00,32.96,33.01,32.95,32.99,149127.0,27.5883,27.6302,27.58,27.6134,149127.0
2017-01-05 13:10:00,32.99,33.02,32.97,33.0,80253.0,27.6134,27.6385,27.5967,27.6218,80253.0
2017-01-05 13:15:00,33.0,33.07,32.99,33.07,94560.0,27.6218,27.6804,27.6134,27.6804,94560.0
2017-01-05 13:20:00,33.07,33.11,33.07,33.11,54674.0,27.6804,27.7139,27.6804,27.7139,54674.0
2017-01-05 13:25:00,33.1,33.13,33.08,33.1,125199.0,27.7055,27.7306,27.6888,27.7055,125199.0
2017-01-05 13:30:00,33.11,33.11,33.01,33.01,65423.0,27.7139,27.7139,27.6302,27.6302,65423.0
2017-01-05 13:35:00,33.01,33.05,32.97,33.05,59287.0,27.6302,27.6637,27.5967,27.6637,59287.0
2017-01-05 13:40:00,33.05,33.06,33.02,33.03,79351.0,27.6637,27.672,27.6385,27.6469,79351.0
2017-01-05 13:45:00,33.02,33.04,33.02,33.04,30362.0,27.6385,27.6553,27.6385,27.6553,30362.0
2017-01-05 13:50:00,33.04,33.05,33.01,33.02,57610.0,27.6553,27.6637,27.6302,27.6385,57610.0
2017-01-05 13:55:00,33.02,33.06,33.01,33.06,39086.0,27.6385,27.672,27.6302,27.672,39086.0
2017-01-05 14:00:00,33.06,33.11,33.06,33.11,52436.0,27.672,27.7139,27.672,27.7139,52436.0
2017-01-05 14:05:00,33.11,33.2,33.1,33.19,97512.0,27.7139,27.7892,27.7055,27.7808,97512.0
2017-01-05 14:10:00,33.19,33.24,33.18,33.22,49146.0,27.7808,27.8227,27.7725,27.8059,49146.0
2017-01-05 14:15:00,33.22,33.26,33.2,33.24,200629.0,27.8059,27.8394,27.7892,27.8227,200629.0
2017-01-05 14:20:00,33.24,33.24,33.18,33.19,89533.0,27.8227,27.8227,27.7725,27.7808,89533.0
2017-01-05 14:25:00,33.19,33.22,33.18,33.2,54684.0,27.7808,27.8059,27.7725,27.7892,54684.0
2017-01-05 14:30:00,33.19,33.2,33.15,33.15,48588.0,27.7808,27.7892,27.7474,27.7474,48588.0
2017-01-05 14:35:00,33.16,33.16,33.15,33.16,24165.0,27.7557,27.7557,27.7474,27.7557,24165.0
2017-01-05 14:40:00,33.16,33.18,33.12,33.14,106666.0,27.7557,27.7725,27.7222,27.739,106666.0
2017-01-05 14:45:00,33.14,33.18,33.14,33.18,25531.0,27.739,27.7725,27.739,27.7725,25531.0
2017-01-05 14:50:00,33.18,33.21,33.15,33.17,72075.0,27.7725,27.7976,27.7474,27.7641,72075.0
2017-01-05 14:55:00,33.18,33.22,33.13,33.13,77995.0,27.7725,27.8059,27.7306,27.7306,77995.0
2017-01-05 15:00:00,33.13,33.18,33.12,33.15,80895.0,27.7306,27.7725,27.7222,27.7474,80895.0
2017-01-05 15:05:00,33.16,33.19,33.12,33.13,56540.0,27.7557,27.7808,27.7222,27.7306,56540.0
2017-01-05 15:10:00,33.12,33.16,33.12,33.14,62142.0,27.7222,27.7557,27.7222,27.739,62142.0
2017-01-05 15:15:00,33.13,33.14,33.12,33.14,40685.0,27.7306,27.739,27.7222,27.739,40685.0
2017-01-05 15:20:00,33.14,33.16,33.13,33.15,59419.0,27.739,27.7557,27.7306,27.7474,59419.0
2017-01-05 15:25:00,33.15,33.16,33.12,33.14,71188.0,27.7474,27.7557,27.7222,27.739,71188.0
2017-01-05 15:30:00,33.14,33.17,33.13,33.17,80656.0,27.739,27.7641,27.7306,27.7641,80656.0
2017-01-05 15:35:00,33.16,33.2,33.13,33.2,137588.0,27.7557,27.7892,27.7306,27.7892,137588.0
2017-01-05 15:40:00,33.2,33.22,33.16,33.18,168304.0,27.7892,27.8059,27.7557,27.7725,168304.0
2017-01-05 15:45:00,33.19,33.2,33.17,33.18,163242.0,27.7808,27.7892,27.7641,27.7725,163242.0
2017-01-05 15:50:00,33.18,33.21,33.16,33.2,250131.0,27.7725,27.7976,27.7557,27.7892,250131.0
2017-01-05 15:55:00,33.2,33.24,33.17,33.21,627910.0,27.7892,27.8227,27.7641,27.7976,627910.0
2017-01-06 09:30:00,33.12,33.18,32.72,32.78,181146.0,27.7222,27.7725,27.3874,27.4377,181146.0
2017-01-06 09:35:00,32.78,32.87,32.73,32.87,153200.0,27.4377,27.513,27.3958,27.513,153200.0
2017-01-06 09:40:00,32.89,33.0,32.87,32.96,69724.0,27.5297,27.6218,27.513,27.5883,69724.0
2017-01-06 09:45:00,32.95,33.06,32.95,33.02,80503.0,27.58,27.672,27.58,27.6385,80503.0
2017-01-06 09:50:00,33.03,33.13,33.02,33.12,62406.0,27.6469,27.7306,27.6385,27.7222,62406.0
2017-01-06 09:55:00,33.12,33.14,33.04,33.08,53601.0,27.7222,27.739,27.6553,27.6888,53601.0
2017-01-06 10:00:00,33.08,33.09,33.05,33.07,313343.0,27.6888,27.6971,27.6637,27.6804,313343.0
2017-01-06 10:05:00,33.07,33.08,32.93,32.94,416355.0,27.6804,27.6888,27.5632,27.5716,416355.0
2017-01-06 10:10:00,32.93,32.96,32.87,32.89,58965.0,27.5632,27.5883,27.513,27.5297,58965.0
2017-01-06 10:15:00,32.89,32.92,32.88,32.89,33397.0,27.5297,27.5548,27.5214,27.5297,33397.0
2017-01-06 10:20:00,32.89,32.97,32.89,32.93,91064.0,27.5297,27.5967,27.5297,27.5632,91064.0
2017-01-06 10:25:00,32.94,32.95,32.91,32.93,37083.0,27.5716,27.58,27.5465,27.5632,37083.0
2017-01-06 10:30:00,32.93,32.93,32.9,32.91,145854.0,27.5632,27.5632,27.5381,27.5465,145854.0
2017-01-06 10:35:00,32.91,32.92,32.87,32.9,59916.0,27.5465,27.5548,27.513,27.5381,59916.0
2017-01-06 10:40:00,32.89,32.94,32.89,32.93,93705.0,27.5297,27.5716,27.5297,27.5632,93705.0
2017-01-06 10:45:00,32.93,32.94,32.91,32.93,47507.0,27.5632,27.5716,27.5465,27.5632,47507.0
2017-01-06 10:50:00,32.94,32.95,32.89,32.93,67013.0,27.5716,27.58,27.5297,27.5632,67013.0
2017-01-06 10:55:00,32.93,32.96,32.92,32.94,120452.0,27.5632,27.5883,27.5548,27.5716,120452.0
2017-01-06 11:00:00,32.95,32.95,32.93,32.95,30596.0,27.58,27.58,27.5632,27.58,30596.0
2017-01-06 11:05:00,32.95,32.95,32.92,32.92,59482.0,27.58,27.58,27.5548,27.5548,59482.0
2017-01-06 11:10:00,32.93,32.94,32.88,32.9,52811.0,27.5632,27.5716,27.5214,27.5381,52811.0
2017-01-06 11:15:00,32.91,32.92,32.87,32.88,34215.0,27.5465,27.5548,27.513,27.5214,34215.0
2017-01-06 11:20:00,32.88,32.89,32.87,32.89,26283.0,27.5214,27.5297,27.513,27.5297,26283.0
2017-01-06 11:25:00,32.89,32.9,32.87,32.87,28164.0,27.5297,27.5381,27.513,27.513,28164.0
2017-01-06 11:30:00,32.88,32.91,32.85,32.88,335014.0,27.5214,27.5465,27.4962,27.5214,335014.0
2017-01-06 11:35:00,32.87,32.91,32.85,32.9,293045.0,27.513,27.5465,27.4962,27.5381,293045.0
2017-01-06 11:40:00,32.9,32.91,32.88,32.9,40094.0,27.5381,27.5465,27.5214,27.5381,40094.0
2017-01-06 11:45:00,32.9,32.91,32.89,32.9,51324.0,27.5381,27.5465,27.5297,27.5381,51324.0
2017-01-06 11:50:00,32.9,32.93,32.88,32.93,34185.0,27.5381,27.5632,27.5214,27.5632,34185.0
2017-01-06 11:55:00,32.93,32.94,32.93,32.94,49203.0,27.5632,27.5716,27.5632,27.5716,49203.0
2017-01-06 12:00:00,32.94,32.97,32.93,32.94,55910.0,27.5716,27.5967,27.5632,27.5716,55910.0
2017-01-06 12:05:00,32.95,32.95,32.94,32.95,24164.0,27.58,27.58,27.5716,27.58,24164.0
2017-01-06 12:10:00,32.95,32.95,32.9,32.9,30350.0,27.58,27.58,27.5381,27.5381,30350.0
2017-01-06 12:15:00,32.91,32.91,32.86,32.88,76772.0,27.5465,27.5465,27.5046,27.5214,76772.0
2017-01-06 12:20:00,32.88,32.91,32.87,32.89,308084.0,27.5214,27.5465,27.513,27.5297,308084.0
2017-01-06 12:25:00,32.9,32.92,32.89,32.91,39919.0,27.5381,27.5548,27.5297,27.5465,39919.0
2017-01-06 12:30:00,32.91,33.0,32.9,33.0,53684.0,27.5465,27.6218,27.5381,27.6218,53684.0
2017-01-06 12:35:00,33.0,33.0,32.94,32.95,42930.0,27.6218,27.6218,27.5716,27.58,42930.0
2017-01-06 12:40:00,32.94,32.96,32.94,32.94,58017.0,27.5716,27.5883,27.5716,27.5716,58017.0
2017-01-06 12:45:00,32.95,32.95,32.9,32.91,55294.0,27.58,27.58,27.5381,27.5465,55294.0
2017-01-06 12:50:00,32.91,32.96,32.9,32.95,37392.0,27.5465,27.5883,27.5381,27.58,37392.0
2017-01-06 12:55:00,32.95,32.96,32.93,32.95,25285.0,27.58,27.5883,27.5632,27.58,25285.0
2017-01-06 13:00:00,32.95,32.95,32.84,32.88,196899.0,27.58,27.58,27.4879,27.5214,196899.0
2017-01-06 13:05:00,32.88,32.89,32.83,32.84,395386.0,27.5214,27.5297,27.4795,27.4879,395386.0
2017-01-06 13:10:00,32.84,32.86,32.84,32.86,43182.0,27.4879,27.5046,27.4879,27.5046,43182.0
2017-01-06 13:15:00,32.86,32.86,32.83,32.83,80972.0,27.5046,27.5046,27.4795,27.4795,80972.0
2017-01-06 13:20:00,32.84,32.91,32.83,32.91,136611.0,27.4879,27.5465,27.4795,27.5465,136611.0
2017-01-06 13:25:00,32.91,32.92,32.89,32.89,47766.0,27.5465,27.5548,27.5297,27.5297,47766.0
2017-01-06 13:30:00,32.9,32.91,32.89,32.9,46696.0,27.5381,27.5465,27.5297,27.5381,46696.0
2017-01-06 13:35:00,32.9,32.91,32.88,32.91,37682.0,27.5381,27.5465,27.5214,27.5465,37682.0
2017-01-06 13:40:00,32.9,32.91,32.89,32.9,45506.0,27.5381,27.5465,27.5297,27.5381,45506.0
2017-01-06 13:45:00,32.9,32.91,32.89,32.91,78451.0,27.5381,27.5465,27.5297,27.5465,78451.0
2017-01-06 13:50:00,32.91,33.01,32.9,33.01,127021.0,27.5465,27.6302,27.5381,27.6302,127021.0
2017-01-06 13:55:00,33.0,33.06,33.0,33.03,82047.0,27.6218,27.672,27.6218,27.6469,82047.0
2017-01-06 14:00:00,33.02,33.03,32.97,32.98,57068.0,27.6385,27.6469,27.5967,27.6051,57068.0
2017-01-06 14:05:00,32.98,33.0,32.96,32.98,39981.0,27.6051,27.6218,27.5883,27.6051,39981.0
2017-01-06 14:10:00,32.98,32.99,32.97,32.99,58660.0,27.6051,27.6134,27.5967,27.6134,58660.0
2017-01-06 14:15:00,32.98,33.01,32.97,33.01,67460.0,27.6051,27.6302,27.5967,27.6302,67460.0
2017-01-06 14:20:00,33.01,33.01,32.97,32.99,50009.0,27.6302,27.6302,27.5967,27.6134,50009.0
2017-01-06 14:25:00,32.99,32.99,32.97,32.99,93321.0,27.6134,27.6134,27.5967,27.6134,93321.0
2017-01-06 14:30:00,33.0,33.0,32.98,33.0,58341.0,27.6218,27.6218,27.6051,27.6218,58341.0
2017-01-06 14:35:00,33.0,33.0,32.98,32.98,41984.0,27.6218,27.6218,27.6051,27.6051,41984.0
2017-01-06 14:40:00,32.99,33.02,32.97,33.02,293498.0,27.6134,27.6385,27.5967,27.6385,293498.0
2017-01-06 14:45:00,33.02,33.02,32.98,32.98,41139.0,27.6385,27.6385,27.6051,27.6051,41139.0
2017-01-06 14:50:00,32.98,33.01,32.98,33.0,51440.0,27.6051,27.6302,27.6051,27.6218,51440.0
2017-01-06 14:55:00,33.0,33.01,32.96,32.96,35900.0,27.6218,27.6302,27.5883,27.5883,35900.0
2017-01-06 15:00:00,32.96,32.97,32.92,32.94,95984.0,27.5883,27.5967,27.5548,27.5716,95984.0
2017-01-06 15:05:00,32.94,32.95,32.9,32.9,53321.0,27.5716,27.58,27.5381,27.5381,53321.0
2017-01-06 15:10:00,32.91,32.95,32.9,32.92,129612.0,27.5465,27.58,27.5381,27.5548,129612.0
2017-01-06 15:15:00,32.91,32.93,32.91,32.93,59967.0,27.5465,27.5632,27.5465,27.5632,59967.0
2017-01-06 15:20:00,32.93,32.94,32.92,32.94,599326.0,27.5632,27.5716,27.5548,27.5716,599326.0
2017-01-06 15:25:00,32.94,32.94,32.91,32.93,96041.0,27.5716,27.5716,27.5465,27.5632,96041.0
2017-01-06 15:30:00,32.93,32.98,32.92,32.95,116886.0,27.5632,27.6051,27.5548,27.58,116886.0
2017-01-06 15:35:00,32.95,33.07,32.94,33.07,145996.0,27.58,27.6804,27.5716,27.6804,145996.0
2017-01-06 15:40:00,33.07,33.12,33.06,33.12,106750.0,27.6804,27.7222,27.672,27.7222,106750.0
2017-01-06 15:45:00,33.13,33.15,33.1,33.11,254495.0,27.7306,27.7474,27.7055,27.7139,254495.0
2017-01-06 15:50:00,33.11,33.15,33.1,33.15,226140.0,27.7139,27.7474,27.7055,27.7474,226140.0
2017-01-06 15:55:00,33.15,33.17,33.1,33.11,471785.0,27.7474,27.7641,27.7055,27.7139,471785.0
2017-01-09 09:30:00,33.17,33.19,33.05,33.1,153508.0,27.7641,27.7808,27.6637,27.7055,153508.0
2017-01-09 09:35:00,33.12,33.13,32.95,32.95,106064.0,27.7222,27.7306,27.58,27.58,106064.0
2017-01-09 09:40:00,32.96,32.96,32.8,32.8,71363.0,27.5883,27.5883,27.4544,27.4544,71363.0
2017-01-09 09:45:00,32.8,32.93,32.8,32.91,74222.0,27.4544,27.5632,27.4544,27.5465,74222.0
2017-01-09 09:50:00,32.92,33.03,32.9,32.96,84063.0,27.5548,27.6469,27.5381,27.5883,84063.0
2017-01-09 09:55:00,32.96,32.96,32.8,32.83,89275.0,27.5883,27.5883,27.4544,27.4795,89275.0
2017-01-09 10:00:00,32.83,32.88,32.82,32.84,57211.0,27.4795,27.5214,27.4711,27.4879,57211.0
2017-01-09 10:05:00,32.84,32.9,32.82,32.9,43139.0,27.4879,27.5381,27.4711,27.5381,43139.0
2017-01-09 10:10:00,32.9,32.93,32.89,32.92,51924.0,27.5381,27.5632,27.5297,27.5548,51924.0
2017-01-09 10:15:00,32.92,32.92,32.87,32.88,51092.0,27.5548,27.5548,27.513,27.5214,51092.0
2017-01-09 10:20:00,32.87,32.89,32.83,32.84,81232.0,27.513,27.5297,27.4795,27.4879,81232.0
2017-01-09 10:25:00,32.84,32.85,32.8,32.84,89895.0,27.4879,27.4962,27.4544,27.4879,89895.0
2017-01-09 10:30:00,32.85,32.88,32.84,32.87,47491.0,27.4962,27.5214,27.4879,27.513,47491.0
2017-01-09 10:35:00,32.87,32.92,32.86,32.91,45953.0,27.513,27.5548,27.5046,27.5465,45953.0
2017-01-09 10:40:00,32.91,32.95,32.88,32.95,48728.0,27.5465,27.58,27.5214,27.58,48728.0
2017-01-09 10:45:00,32.95,32.98,32.92,32.98,40260.0,27.58,27.6051,27.5548,27.6051,40260.0
2017-01-09 10:50:00,32.98,32.98,32.95,32.98,53089.0,27.6051,27.6051,27.58,27.6051,53089.0
2017-01-09 10:55:00,32.98,33.0,32.96,33.0,55024.0,27.6051,27.6218,27.5883,27.6218,55024.0
2017-01-09 11:00:00,33.0,33.0,32.95,32.98,44075.0,27.6218,27.6218,27.58,27.6051,44075.0
2017-01-09 11:05:00,32.97,32.98,32.91,32.92,37938.0,27.5967,27.6051,27.5465,27.5548,37938.0
2017-01-09 11:10:00,32.91,32.92,32.88,32.89,42742.0,27.5465,27.5548,27.5214,27.5297,42742.0
2017-01-09 11:15:00,32.89,32.89,32.86,32.87,77389.0,27.5297,27.5297,27.5046,27.513,77389.0
2017-01-09 11:20:00,32.87,32.87,32.85,32.86,34400.0,27.513,27.513,27.4962,27.5046,34400.0
2017-01-09 11:25:00,32.86,32.87,32.84,32.84,147697.0,27.5046,27.513,27.4879,27.4879,147697.0
2017-01-09 11:30:00,32.84,32.85,32.82,32.83,23803.0,27.4879,27.4962,27.4711,27.4795,23803.0
2017-01-09 11:35:00,32.83,32.83,32.8,32.82,37138.0,27.4795,27.4795,27.4544,27.4711,37138.0
2017-01-09 11:40:00,32.82,32.82,32.8,32.82,26944.0,27.4711,27.4711,27.4544,27.4711,26944.0
2017-01-09 11:45:00,32.82,32.83,32.81,32.83,22194.0,27.4711,27.4795,27.4628,27.4795,22194.0
2017-01-09 11:50:00,32.82,32.83,32.81,32.82,40949.0,27.4711,27.4795,27.4628,27.4711,40949.0
2017-01-09 11:55:00,32.82,32.83,32.8,32.82,78909.0,27.4711,27.4795,27.4544,27.4711,78909.0
2017-01-09 12:00:00,32.81,32.82,32.81,32.82,15229.0,27.4628,27.4711,27.4628,27.4711,15229.0
2017-01-09 12:05:00,32.82,32.84,32.82,32.83,46199.0,27.4711,27.4879,27.4711,27.4795,46199.0
2017-01-09 12:10:00,32.83,32.84,32.82,32.83,30211.0,27.4795,27.4879,27.4711,27.4795,30211.0
2017-01-09 12:15:00,32.83,32.84,32.8,32.81,38478.0,27.4795,27.4879,27.4544,27.4628,38478.0
2017-01-09 12:20:00,32.81,32.82,32.8,32.82,27562.0,27.4628,27.4711,27.4544,27.4711,27562.0
2017-01-09 12:25:00,32.82,32.84,32.81,32.82,39439.0,27.4711,27.4879,27.4628,27.4711,39439.0
2017-01-09 12:30:00,32.83,32.84,32.82,32.82,24086.0,27.4795,27.4879,27.4711,27.4711,24086.0
2017-01-09 12:35:00,32.83,32.84,32.82,32.84,89090.0,27.4795,27.4879,27.4711,27.4879,89090.0
2017-01-09 12:40:00,32.84,32.86,32.83,32.86,30472.0,27.4879,27.5046,27.4795,27.5046,30472.0
2017-01-09 12:45:00,32.86,32.86,32.85,32.86,24601.0,27.5046,27.5046,27.4962,27.5046,24601.0
2017-01-09 12:50:00,32.86,32.86,32.85,32.86,46505.0,27.5046,27.5046,27.4962,27.5046,46505.0
2017-01-09 12:55:00,32.86,32.89,32.85,32.89,17732.0,27.5046,27.5297,27.4962,27.5297,17732.0
2017-01-09 13:00:00,32.89,32.89,32.85,32.86,31275.0,27.5297,27.5297,27.4962,27.5046,31275.0
2017-01-09 13:05:00,32.86,32.91,32.85,32.9,40344.0,27.5046,27.5465,27.4962,27.5381,40344.0
2017-01-09 13:10:00,32.9,32.9,32.89,32.9,13644.0,27.5381,27.5381,27.5297,27.5381,13644.0
2017-01-09 13:15:00,32.9,32.9,32.88,32.9,22034.0,27.5381,27.5381,27.5214,27.5381,22034.0
2017-01-09 13:20:00,32.9,32.91,32.89,32.91,13921.0,27.5381,27.5465,27.5297,27.5465,13921.0
2017-01-09 13:25:00,32.91,32.94,32.89,32.9,52628.0,27.5465,27.5716,27.5297,27.5381,52628.0
2017-01-09 13:30:00,32.9,32.91,32.89,32.9,28377.0,27.5381,27.5465,27.5297,27.5381,28377.0
2017-01-09 13:35:00,32.9,32.96,32.89,32.95,27489.0,27.5381,27.5883,27.5297,27.58,27489.0
2017-01-09 13:40:00,32.95,32.97,32.95,32.97,17760.0,27.58,27.5967,27.58,27.5967,17760.0
2017-01-09 13:45:00,32.97,32.98,32.96,32.98,29601.0,27.5967,27.6051,27.5883,27.6051,29601.0
2017-01-09 13:50:00,32.97,33.0,32.97,32.99,24050.0,27.5967,27.6218,27.5967,27.6134,24050.0
2017-01-09 13:55:00,32.99,32.99,32.93,32.95,56239.0,27.6134,27.6134,27.5632,27.58,56239.0
2017-01-09 14:00:00,32.95,32.95,32.9,32.9,83991.0,27.58,27.58,27.5381,27.5381,83991.0
2017-01-09 14:05:00,32.91,32.91,32.85,32.88,79043.0,27.5465,27.5465,27.4962,27.5214,79043.0
2017-01-09 14:10:00,32.88,32.88,32.83,32.86,32651.0,27.5214,27.5214,27.4795,27.5046,32651.0
2017-01-09 14:15:00,32.86,32.87,32.84,32.87,61149.0,27.5046,27.513,27.4879,27.513,61149.0
2017-01-09 14:20:00,32.87,32.92,32.86,32.92,33366.0,27.513,27.5548,27.5046,27.5548,33366.0
2017-01-09 14:25:00,32.91,32.98,32.91,32.98,53306.0,27.5465,27.6051,27.5465,27.6051,53306.0
2017-01-09 14:30:00,32.98,32.98,32.92,32.92,47816.0,27.6051,27.6051,27.5548,27.5548,47816.0
2017-01-09 14:35:00,32.93,32.96,32.92,32.94,38735.0,27.5632,27.5883,27.5548,27.5716,38735.0
2017-01-09 14:40:00,32.94,32.94,32.92,32.93,51666.0,27.5716,27.5716,27.5548,27.5632,51666.0
2017-01-09 14:45:00,32.93,32.94,32.91,32.92,40854.0,27.5632,27.5716,27.5465,27.5548,40854.0
2017-01-09 14:50:00,32.92,32.98,32.91,32.96,32945.0,27.5548,27.6051,27.5465,27.5883,32945.0
2017-01-09 14:55:00,32.97,32.98,32.97,32.97,38710.0,27.5967,27.6051,27.5967,27.5967,38710.0
2017-01-09 15:00:00,32.98,32.98,32.97,32.98,55555.0,27.6051,27.6051,27.5967,27.6051,55555.0
2017-01-09 15:05:00,32.98,32.98,32.95,32.95,41279.0,27.6051,27.6051,27.58,27.58,41279.0
2017-01-09 15:10:00,32.96,32.96,32.94,32.95,32881.0,27.5883,27.5883,27.5716,27.58,32881.0
2017-01-09 15:15:00,32.95,32.96,32.93,32.94,57162.0,27.58,27.5883,27.5632,27.5716,57162.0
2017-01-09 15:20:00,32.94,32.94,32.9,32.93,75513.0,27.5716,27.5716,27.5381,27.5632,75513.0
2017-01-09 15:25:00,32.94,32.95,32.93,32.94,36588.0,27.5716,27.58,27.5632,27.5716,36588.0
2017-01-09 15:30:00,32.94,32.98,32.93,32.97,35996.0,27.5716,27.6051,27.5632,27.5967,35996.0
2017-01-09 15:35:00,32.97,32.99,32.94,32.94,66500.0,27.5967,27.6134,27.5716,27.5716,66500.0
2017-01-09 15:40:00,32.95,32.96,32.94,32.96,67343.0,27.58,27.5883,27.5716,27.5883,67343.0
2017-01-09 15:45:00,32.96,32.97,32.95,32.97,59990.0,27.5883,27.5967,27.58,27.5967,59990.0
2017-01-09 15:50:00,32.97,32.98,32.94,32.98,106199.0,27.5967,27.6051,27.5716,27.6051,106199.0
2017-01-09 15:55:00,32.98,32.98,32.91,32.91,370764.0,27.6051,27.6051,27.5465,27.5465,370764.0
2017-01-10 09:30:00,32.84,33.11,32.82,33.08,109258.0,27.4879,27.7139,27.4711,27.6888,109258.0
2017-01-10 09:35:00,33.07,33.09,32.95,32.95,65406.0,27.6804,27.6971,27.58,27.58,65406.0
2017-01-10 09:40:00,32.94,33.08,32.93,33.06,55484.0,27.5716,27.6888,27.5632,27.672,55484.0
2017-01-10 09:45:00,33.05,33.12,33.05,33.11,84316.0,27.6637,27.7222,27.6637,27.7139,84316.0
2017-01-10 09:50:00,33.12,33.16,33.12,33.13,84496.0,27.7222,27.7557,27.7222,27.7306,84496.0
2017-01-10 09:55:00,33.13,33.23,33.11,33.22,60597.0,27.7306,27.8143,27.7139,27.8059,60597.0
2017-01-10 10:00:00,33.23,33.23,33.18,33.18,65020.0,27.8143,27.8143,27.7725,27.7725,65020.0
2017-01-10 10:05:00,33.18,33.27,33.17,33.25,108739.0,27.7725,27.8478,27.7641,27.8311,108739.0
2017-01-10 10:10:00,33.25,33.28,33.23,33.28,87945.0,27.8311,27.8562,27.8143,27.8562,87945.0
2017-01-10 10:15:00,33.29,33.3,33.15,33.16,84068.0,27.8645,27.8729,27.7474,27.7557,84068.0
2017-01-10 10:20:00,33.16,33.16,33.1,33.1,47337.0,27.7557,27.7557,27.7055,27.7055,47337.0
2017-01-10 10:25:00,33.11,33.12,33.07,33.09,50930.0,27.7139,27.7222,27.6804,27.6971,50930.0
2017-01-10 10:30:00,33.09,33.15,33.09,33.15,52416.0,27.6971,27.7474,27.6971,27.7474,52416.0
2017-01-10 10:35:00,33.15,33.2,33.12,33.18,70405.0,27.7474,27.7892,27.7222,27.7725,70405.0
2017-01-10 10:40:00,33.19,33.21,33.14,33.21,85834.0,27.7808,27.7976,27.739,27.7976,85834.0
2017-01-10 10:45:00,33.2,33.24,33.19,33.2,37591.0,27.7892,27.8227,27.7808,27.7892,37591.0
2017-01-10 10:50:00,33.2,33.26,33.19,33.24,59037.0,27.7892,27.8394,27.7808,27.8227,59037.0
2017-01-10 10:55:00,33.23,33.28,33.22,33.26,50487.0,27.8143,27.8562,27.8059,27.8394,50487.0
2017-01-10 11:00:00,33.26,33.35,33.26,33.34,63049.0,27.8394,27.9148,27.8394,27.9064,63049.0
2017-01-10 11:05:00,33.35,33.36,33.33,33.34,62371.0,27.9148,27.9231,27.898,27.9064,62371.0
2017-01-10 11:10:00,33.34,33.35,33.29,33.34,73691.0,27.9064,27.9148,27.8645,27.9064,73691.0
2017-01-10 11:15:00,33.34,33.36,33.3,33.36,39258.0,27.9064,27.9231,27.8729,27.9231,39258.0
2017-01-10 11:20:00,33.36,33.45,33.35,33.45,129601.0,27.9231,27.9985,27.9148,27.9985,129601.0
2017-01-10 11:25:00,33.45,33.45,33.37,33.38,53596.0,27.9985,27.9985,27.9315,27.9399,53596.0
2017-01-10 11:30:00,33.38,33.38,33.31,33.31,93684.0,27.9399,27.9399,27.8813,27.8813,93684.0
2017-01-10 11:35:00,33.31,33.35,33.27,33.33,94511.0,27.8813,27.9148,27.8478,27.898,94511.0
2017-01-10 11:40:00,33.33,33.35,33.31,33.33,32339.0,27.898,27.9148,27.8813,27.898,32339.0
2017-01-10 11:45:00,33.34,33.37,33.33,33.34,31596.0,27.9064,27.9315,27.898,27.9064,31596.0
2017-01-10 11:50:00,33.34,33.34,33.3,33.33,62849.0,27.9064,27.9064,27.8729,27.898,62849.0
2017-01-10 11:55:00,33.33,33.34,33.32,33.34,39012.0,27.898,27.9064,27.8897,27.9064,39012.0
2017-01-10 12:00:00,33.34,33.36,33.29,33.29,67155.0,27.9064,27.9231,27.8645,27.8645,67155.0
2017-01-10 12:05:00,33.3,33.36,33.29,33.34,87507.0,27.8729,27.9231,27.8645,27.9064,87507.0
2017-01-10 12:10:00,33.34,33.36,33.33,33.35,21180.0,27.9064,27.9231,27.898,27.9148,21180.0
2017-01-10 12:15:00,33.36,33.38,33.33,33.36,38990.0,27.9231,27.9399,27.898,27.9231,38990.0
2017-01-10 12:20:00,33.37,33.37,33.34,33.34,22110.0,27.9315,27.9315,27.9064,27.9064,22110.0
2017-01-10 12:25:00,33.34,33.35,33.31,33.31,32927.0,27.9064,27.9148,27.8813,27.8813,32927.0
2017-01-10 12:30:00,33.32,33.32,33.26,33.26,17167.0,27.8897,27.8897,27.8394,27.8394,17167.0
2017-01-10 12:35:00,33.26,33.28,33.26,33.27,25109.0,27.8394,27.8562,27.8394,27.8478,25109.0
2017-01-10 12:40:00,33.27,33.28,33.23,33.26,48907.0,27.8478,27.8562,27.8143,27.8394,48907.0
2017-01-10 12:45:00,33.26,33.26,33.2,33.2,37499.0,27.8394,27.8394,27.7892,27.7892,37499.0
2017-01-10 12:50:00,33.2,33.22,33.18,33.19,97059.0,27.7892,27.8059,27.7725,27.7808,97059.0
2017-01-10 12:55:00,33.19,33.22,33.18,33.19,77520.0,27.7808,27.8059,27.7725,27.7808,77520.0
2017-01-10 13:00:00,33.19,33.22,33.18,33.22,127611.0,27.7808,27.8059,27.7725,27.8059,127611.0
2017-01-10 13:05:00,33.22,33.29,33.21,33.29,144762.0,27.8059,27.8645,27.7976,27.8645,144762.0
2017-01-10 13:10:00,33.29,33.29,33.27,33.27,66100.0,27.8645,27.8645,27.8478,27.8478,66100.0
2017-01-10 13:15:00,33.28,33.28,33.25,33.27,43774.0,27.8562,27.8562,27.8311,27.8478,43774.0
2017-01-10 13:20:00,33.27,33.28,33.2,33.2,53022.0,27.8478,27.8562,27.7892,27.7892,53022.0
2017-01-10 13:25:00,33.2,33.21,33.18,33.19,55196.0,27.7892,27.7976,27.7725,27.7808,55196.0
2017-01-10 13:30:00,33.19,33.2,33.18,33.18,35080.0,27.7808,27.7892,27.7725,27.7725,35080.0
2017-01-10 13:35:00,33.18,33.2,33.18,33.2,22665.0,27.7725,27.7892,27.7725,27.7892,22665.0
2017-01-10 13:40:00,33.2,33.25,33.19,33.25,40379.0,27.7892,27.8311,27.7808,27.8311,40379.0
2017-01-10 13:45:00,33.24,33.25,33.22,33.24,27081.0,27.8227,27.8311,27.8059,27.8227,27081.0
2017-01-10 13:50:00,33.24,33.25,33.23,33.25,29529.0,27.8227,27.8311,27.8143,27.8311,29529.0
2017-01-10 13:55:00,33.24,33.28,33.22,33.22,30963.0,27.8227,27.8562,27.8059,27.8059,30963.0
2017-01-10 14:00:00,33.22,33.27,33.22,33.27,47956.0,27.8059,27.8478,27.8059,27.8478,47956.0
2017-01-10 14:05:00,33.27,33.29,33.27,33.28,50822.0,27.8478,27.8645,27.8478,27.8562,50822.0
2017-01-10 14:10:00,33.28,33.28,33.23,33.28,65010.0,27.8562,27.8562,27.8143,27.8562,65010.0
2017-01-10 14:15:00,33.28,33.28,33.26,33.27,39012.0,27.8562,27.8562,27.8394,27.8478,39012.0
2017-01-10 14:20:00,33.26,33.29,33.25,33.26,46997.0,27.8394,27.8645,27.8311,27.8394,46997.0
2017-01-10 14:25:00,33.25,33.28,33.23,33.23,33516.0,27.8311,27.8562,27.8143,27.8143,33516.0
2017-01-10 14:30:00,33.22,33.27,33.22,33.26,24976.0,27.8059,27.8478,27.8059,27.8394,24976.0
2017-01-10 14:35:00,33.26,33.29,33.25,33.29,25243.0,27.8394,27.8645,27.8311,27.8645,25243.0
2017-01-10 14:40:00,33.28,33.29,33.26,33.29,31453.0,27.8562,27.8645,27.8394,27.8645,31453.0
2017-01-10 14:45:00,33.29,33.3,33.27,33.29,28939.0,27.8645,27.8729,27.8478,27.8645,28939.0
2017-01-10 14:50:00,33.3,33.3,33.28,33.28,25768.0,27.8729,27.8729,27.8562,27.8562,25768.0
2017-01-10 14:55:00,33.29,33.29,33.25,33.25,33010.0,27.8645,27.8645,27.8311,27.8311,33010.0
2017-01-10 15:00:00,33.26,33.26,33.22,33.22,80620.0,27.8394,27.8394,27.8059,27.8059,80620.0
2017-01-10 15:05:00,33.22,33.23,33.21,33.23,35293.0,27.8059,27.8143,27.7976,27.8143,35293.0
2017-01-10 15:10:00,33.23,33.23,33.19,33.19,33886.0,27.8143,27.8143,27.7808,27.7808,33886.0
2017-01-10 15:15:00,33.19,33.23,33.19,33.23,41690.0,27.7808,27.8143,27.7808,27.8143,41690.0
2017-01-10 15:20:00,33.23,33.26,33.23,33.24,60695.0,27.8143,27.8394,27.8143,27.8227,60695.0
2017-01-10 15:25:00,33.25,33.29,33.24,33.27,48969.0,27.8311,27.8645,27.8227,27.8478,48969.0
2017-01-10 15:30:00,33.26,33.31,33.26,33.29,93393.0,27.8394,27.8813,27.8394,27.8645,93393.0
2017-01-10 15:35:00,33.29,33.32,33.27,33.27,98192.0,27.8645,27.8897,27.8478,27.8478,98192.0
2017-01-10 15:40:00,33.27,33.27,33.21,33.23,71794.0,27.8478,27.8478,27.7976,27.8143,71794.0
2017-01-10 15:45:00,33.23,33.24,33.19,33.2,92579.0,27.8143,27.8227,27.7808,27.7892,92579.0
2017-01-10 15:50:00,33.2,33.22,33.18,33.19,125323.0,27.7892,27.8059,27.7725,27.7808,125323.0
2017-01-10 15:55:00,33.19,33.21,33.16,33.19,653868.0,27.7808,27.7976,27.7557,27.7808,653868.0
2017-01-11 09:30:00,32.95,33.28,32.91,33.1,147722.0,27.58,27.8562,27.5465,27.7055,147722.0
2017-01-11 09:35:00,33.13,33.2,33.02,33.16,77444.0,27.7306,27.7892,27.6385,27.7557,77444.0
2017-01-11 09:40:00,33.16,33.24,33.13,33.16,67953.0,27.7557,27.8227,27.7306,27.7557,67953.0
2017-01-11 09:45:00,33.15,33.17,33.11,33.15,65004.0,27.7474,27.7641,27.7139,27.7474,65004.0
2017-01-11 09:50:00,33.15,33.18,33.1,33.15,39516.0,27.7474,27.7725,27.7055,27.7474,39516.0
2017-01-11 09:55:00,33.15,33.16,33.08,33.09,47183.0,27.7474,27.7557,27.6888,27.6971,47183.0
2017-01-11 10:00:00,33.09,33.1,33.04,33.08,40742.0,27.6971,27.7055,27.6553,27.6888,40742.0
2017-01-11 10:05:00,33.09,33.1,33.06,33.08,60916.0,27.6971,27.7055,27.672,27.6888,60916.0
2017-01-11 10:10:00,33.09,33.09,33.04,33.07,54271.0,27.6971,27.6971,27.6553,27.6804,54271.0
2017-01-11 10:15:00,33.07,33.07,33.04,33.04,16167.0,27.6804,27.6804,27.6553,27.6553,16167.0
2017-01-11 10:20:00,33.05,33.06,33.02,33.03,21034.0,27.6637,27.672,27.6385,27.6469,21034.0
2017-01-11 10:25:00,33.03,33.06,33.02,33.03,39090.0,27.6469,27.672,27.6385,27.6469,39090.0
2017-01-11 10:30:00,33.03,33.05,33.01,33.03,27551.0,27.6469,27.6637,27.6302,27.6469,27551.0
2017-01-11 10:35:00,33.02,33.08,33.02,33.06,33898.0,27.6385,27.6888,27.6385,27.672,33898.0
2017-01-11 10:40:00,33.07,33.09,33.06,33.08,19825.0,27.6804,27.6971,27.672,27.6888,19825.0
2017-01-11 10:45:00,33.08,33.08,33.03,33.05,22761.0,27.6888,27.6888,27.6469,27.6637,22761.0
2017-01-11 10:50:00,33.05,33.06,33.0,33.01,58080.0,27.6637,27.672,27.6218,27.6302,58080.0
2017-01-11 10:55:00,33.0,33.01,32.96,32.99,48000.0,27.6218,27.6302,27.5883,27.6134,48000.0
2017-01-11 11:00:00,32.98,33.02,32.98,33.02,35732.0,27.6051,27.6385,27.6051,27.6385,35732.0
2017-01-11 11:05:00,33.01,33.04,33.0,33.04,36299.0,27.6302,27.6553,27.6218,27.6553,36299.0
2017-01-11 11:10:00,33.03,33.07,33.03,33.06,29518.0,27.6469,27.6804,27.6469,27.672,29518.0
2017-01-11 11:15:00,33.06,33.1,33.05,33.1,31429.0,27.672,27.7055,27.6637,27.7055,31429.0
2017-01-11 11:20:00,33.09,33.11,33.02,33.02,61954.0,27.6971,27.7139,27.6385,27.6385,61954.0
2017-01-11 11:25:00,33.02,33.09,33.01,33.03,94362.0,27.6385,27.6971,27.6302,27.6469,94362.0
2017-01-11 11:30:00,33.04,33.09,33.01,33.09,29886.0,27.6553,27.6971,27.6302,27.6971,29886.0
2017-01-11 11:35:00,33.09,33.09,32.97,33.05,40218.0,27.6971,27.6971,27.5967,27.6637,40218.0
2017-01-11 11:40:00,33.04,33.1,33.03,33.09,25109.0,27.6553,27.7055,27.6469,27.6971,25109.0
2017-01-11 11:45:00,33.09,33.11,33.08,33.08,26766.0,27.6971,27.7139,27.6888,27.6888,26766.0
2017-01-11 11:50:00,33.09,33.14,33.05,33.12,30572.0,27.6971,27.739,27.6637,27.7222,30572.0
2017-01-11 11:55:00,33.13,33.14,33.09,33.12,41577.0,27.7306,27.739,27.6971,27.7222,41577.0
2017-01-11 12:00:00,33.12,33.14,33.09,33.11,28552.0,27.7222,27.739,27.6971,27.7139,28552.0
2017-01-11 12:05:00,33.11,33.13,33.07,33.11,28003.0,27.7139,27.7306,27.6804,27.7139,28003.0
2017-01-11 12:10:00,33.11,33.14,33.06,33.06,24874.0,27.7139,27.739,27.672,27.672,24874.0
2017-01-11 12:15:00,33.07,33.09,33.04,33.08,76735.0,27.6804,27.6971,27.6553,27.6888,76735.0
2017-01-11 12:20:00,33.07,33.09,33.03,33.05,62547.0,27.6804,27.6971,27.6469,27.6637,62547.0
2017-01-11 12:25:00,33.05,33.1,33.04,33.06,63273.0,27.6637,27.7055,27.6553,27.672,63273.0
2017-01-11 12:30:00,33.06,33.06,32.98,32.98,35015.0,27.672,27.672,27.6051,27.6051,35015.0
2017-01-11 12:35:00,32.99,33.07,32.98,33.05,71269.0,27.6134,27.6804,27.6051,27.6637,71269.0
2017-01-11 12:40:00,33.05,33.05,32.98,33.02,40842.0,27.6637,27.6637,27.6051,27.6385,40842.0
2017-01-11 12:45:00,33.01,33.02,32.99,33.01,43392.0,27.6302,27.6385,27.6134,27.6302,43392.0
2017-01-11 12:50:00,33.01,33.06,33.0,33.03,17535.0,27.6302,27.672,27.6218,27.6469,17535.0
2017-01-11 12:55:00,33.04,33.04,33.0,33.03,169128.0,27.6553,27.6553,27.6218,27.6469,169128.0
2017-01-11 13:00:00,33.03,33.04,32.99,33.01,112032.0,27.6469,27.6553,27.6134,27.6302,112032.0
2017-01-11 13:05:00,33.01,33.07,33.0,33.0,136826.0,27.6302,27.6804,27.6218,27.6218,136826.0
2017-01-11 13:10:00,33.0,33.01,32.95,32.95,82225.0,27.6218,27.6302,27.58,27.58,82225.0
2017-01-11 13:15:00,32.95,32.96,32.9,32.93,45537.0,27.58,27.5883,27.5381,27.5632,45537.0
2017-01-11 13:20:00,32.94,32.99,32.93,32.99,50504.0,27.5716,27.6134,27.5632,27.6134,50504.0
2017-01-11 13:25:00,32.99,32.99,32.93,32.96,37987.0,27.6134,27.6134,27.5632,27.5883,37987.0
2017-01-11 13:30:00,32.96,33.01,32.95,32.99,75633.0,27.5883,27.6302,27.58,27.6134,75633.0
2017-01-11 13:35:00,32.98,33.06,32.97,33.02,44676.0,27.6051,27.672,27.5967,27.6385,44676.0
2017-01-11 13:40:00,33.02,33.03,33.0,33.03,45682.0,27.6385,27.6469,27.6218,27.6469,45682.0
2017-01-11 13:45:00,33.03,33.05,33.01,33.02,37668.0,27.6469,27.6637,27.6302,27.6385,37668.0
2017-01-11 13:50:00,33.02,33.03,33.01,33.03,17063.0,27.6385,27.6469,27.6302,27.6469,17063.0
2017-01-11 13:55:00,33.02,33.05,33.02,33.03,55140.0,27.6385,27.6637,27.6385,27.6469,55140.0
2017-01-11 14:00:00,33.03,33.04,32.99,33.02,47614.0,27.6469,27.6553,27.6134,27.6385,47614.0
2017-01-11 14:05:00,33.01,33.02,33.0,33.02,11521.0,27.6302,27.6385,27.6218,27.6385,11521.0
2017-01-11 14:10:00,33.02,33.02,33.01,33.02,20036.0,27.6385,27.6385,27.6302,27.6385,20036.0
2017-01-11 14:15:00,33.02,33.06,33.02,33.04,25545.0,27.6385,27.672,27.6385,27.6553,25545.0
2017-01-11 14:20:00,33.04,33.06,33.03,33.05,23835.0,27.6553,27.672,27.6469,27.6637,23835.0
2017-01-11 14:25:00,33.06,33.07,33.0,33.01,54951.0,27.672,27.6804,27.6218,27.6302,54951.0
2017-01-11 14:30:00,33.01,33.06,33.0,33.02,71624.0,27.6302,27.672,27.6218,27.6385,71624.0
2017-01-11 14:35:00,33.02,33.04,33.01,33.03,31151.0,27.6385,27.6553,27.6302,27.6469,31151.0
2017-01-11 14:40:00,33.03,33.04,33.01,33.01,18108.0,27.6469,27.6553,27.6302,27.6302,18108.0
2017-01-11 14:45:00,33.02,33.03,33.01,33.02,14399.0,27.6385,27.6469,27.6302,27.6385,14399.0
2017-01-11 14:50:00,33.02,33.07,33.02,33.07,12620.0,27.6385,27.6804,27.6385,27.6804,12620.0
2017-01-11 14:55:00,33.07,33.08,33.05,33.07,15979.0,27.6804,27.6888,27.6637,27.6804,15979.0
2017-01-11 15:00:00,33.07,33.09,33.06,33.09,26899.0,27.6804,27.6971,27.672,27.6971,26899.0
2017-01-11 15:05:00,33.09,33.09,33.06,33.07,29469.0,27.6971,27.6971,27.672,27.6804,29469.0
2017-01-11 15:10:00,33.07,33.1,33.06,33.08,19664.0,27.6804,27.7055,27.672,27.6888,19664.0
2017-01-11 15:15:00,33.09,33.1,33.07,33.1,34347.0,27.6971,27.7055,27.6804,27.7055,34347.0
2017-01-11 15:20:00,33.1,33.12,33.08,33.11,61865.0,27.7055,27.7222,27.6888,27.7139,61865.0
2017-01-11 15:25:00,33.11,33.13,33.1,33.13,58749.0,27.7139,27.7306,27.7055,27.7306,58749.0
2017-01-11 15:30:00,33.13,33.13,33.1,33.12,54680.0,27.7306,27.7306,27.7055,27.7222,54680.0
2017-01-11 15:35:00,33.12,33.14,33.11,33.12,63621.0,27.7222,27.739,27.7139,27.7222,63621.0
2017-01-11 15:40:00,33.13,33.14,33.11,33.11,64942.0,27.7306,27.739,27.7139,27.7139,64942.0
2017-01-11 15:45:00,33.12,33.13,33.11,33.13,60211.0,27.7222,27.7306,27.7139,27.7306,60211.0
2017-01-11 15:50:00,33.13,33.15,33.12,33.14,85068.0,27.7306,27.7474,27.7222,27.739,85068.0
2017-01-11 15:55:00,33.14,33.14,33.05,33.07,287413.0,27.739,27.739,27.6637,27.6804,287413.0
2017-01-12 09:30:00,33.0,33.14,32.95,33.14,85422.0,27.6218,27.739,27.58,27.739,85422.0
2017-01-12 09:35:00,33.13,33.17,33.02,33.02,43046.0,27.7306,27.7641,27.6385,27.6385,43046.0
2017-01-12 09:40:00,33.02,33.02,32.94,33.02,68181.0,27.6385,27.6385,27.5716,27.6385,68181.0
2017-01-12 09:45:00,33.02,33.07,33.0,33.03,41770.0,27.6385,27.6804,27.6218,27.6469,41770.0
2017-01-12 09:50:00,33.03,33.03,33.0,33.01,34211.0,27.6469,27.6469,27.6218,27.6302,34211.0
2017-01-12 09:55:00,33.01,33.05,33.0,33.05,21324.0,27.6302,27.6637,27.6218,27.6637,21324.0
2017-01-12 10:00:00,33.05,33.06,33.04,33.06,41106.0,27.6637,27.672,27.6553,27.672,41106.0
2017-01-12 10:05:00,33.05,33.07,32.99,33.02,77114.0,27.6637,27.6804,27.6134,27.6385,77114.0
2017-01-12 10:10:00,33.02,33.04,33.01,33.01,37269.0,27.6385,27.6553,27.6302,27.6302,37269.0
2017-01-12 10:15:00,33.02,33.02,32.93,32.93,64610.0,27.6385,27.6385,27.5632,27.5632,64610.0
2017-01-12 10:20:00,32.93,32.98,32.92,32.96,33036.0,27.5632,27.6051,27.5548,27.5883,33036.0
2017-01-12 10:25:00,32.96,32.98,32.94,32.97,101927.0,27.5883,27.6051,27.5716,27.5967,101927.0
2017-01-12 10:30:00,32.97,33.05,32.96,33.03,92575.0,27.5967,27.6637,27.5883,27.6469,92575.0
2017-01-12 10:35:00,33.03,33.04,32.95,32.98,95235.0,27.6469,27.6553,27.58,27.6051,95235.0
2017-01-12 10:40:00,32.98,33.04,32.97,33.04,43883.0,27.6051,27.6553,27.5967,27.6553,43883.0
2017-01-12 10:45:00,33.04,33.08,33.02,33.07,43064.0,27.6553,27.6888,27.6385,27.6804,43064.0
2017-01-12 10:50:00,33.07,33.12,33.07,33.09,41708.0,27.6804,27.7222,27.6804,27.6971,41708.0
2017-01-12 10:55:00,33.09,33.1,33.07,33.09,33430.0,27.6971,27.7055,27.6804,27.6971,33430.0
2017-01-12 11:00:00,33.09,33.1,33.02,33.02,40270.0,27.6971,27.7055,27.6385,27.6385,40270.0
2017-01-12 11:05:00,33.03,33.04,33.01,33.03,14426.0,27.6469,27.6553,27.6302,27.6469,14426.0
2017-01-12 11:10:00,33.03,33.08,33.02,33.04,34326.0,27.6469,27.6888,27.6385,27.6553,34326.0
2017-01-12 11:15:00,33.05,33.07,33.01,33.03,32354.0,27.6637,27.6804,27.6302,27.6469,32354.0
2017-01-12 11:20:00,33.04,33.05,33.01,33.05,30145.0,27.6553,27.6637,27.6302,27.6637,30145.0
2017-01-12 11:25:00,33.04,33.05,33.04,33.05,19274.0,27.6553,27.6637,27.6553,27.6637,19274.0
2017-01-12 11:30:00,33.04,33.06,33.03,33.05,16252.0,27.6553,27.672,27.6469,27.6637,16252.0
2017-01-12 11:35:00,33.05,33.08,33.04,33.06,26735.0,27.6637,27.6888,27.6553,27.672,26735.0
2017-01-12 11:40:00,33.07,33.07,33.06,33.07,31721.0,27.6804,27.6804,27.672,27.6804,31721.0
2017-01-12 11:45:00,33.06,33.07,33.04,33.06,47023.0,27.672,27.6804,27.6553,27.672,47023.0
2017-01-12 11:50:00,33.05,33.09,33.05,33.08,84181.0,27.6637,27.6971,27.6637,27.6888,84181.0
2017-01-12 11:55:00,33.08,33.11,33.05,33.09,67513.0,27.6888,27.7139,27.6637,27.6971,67513.0
2017-01-12 12:00:00,33.1,33.14,33.08,33.14,21206.0,27.7055,27.739,27.6888,27.739,21206.0
2017-01-12 12:05:00,33.14,33.17,33.14,33.16,24366.0,27.739,27.7641,27.739,27.7557,24366.0
2017-01-12 12:10:00,33.16,33.18,33.14,33.14,41028.0,27.7557,27.7725,27.739,27.739,41028.0
2017-01-12 12:15:00,33.14,33.18,33.14,33.16,29585.0,27.739,27.7725,27.739,27.7557,29585.0
2017-01-12 12:20:00,33.16,33.16,33.11,33.11,68762.0,27.7557,27.7557,27.7139,27.7139,68762.0
2017-01-12 12:25:00,33.11,33.13,33.11,33.12,12407.0,27.7139,27.7306,27.7139,27.7222,12407.0
2017-01-12 12:30:00,33.12,33.12,33.09,33.12,31021.0,27.7222,27.7222,27.6971,27.7222,31021.0
2017-01-12 12:35:00,33.12,33.13,33.1,33.1,8939.0,27.7222,27.7306,27.7055,27.7055,8939.0
2017-01-12 12:40:00,33.11,33.13,33.09,33.13,19155.0,27.7139,27.7306,27.6971,27.7306,19155.0
2017-01-12 12:45:00,33.12,33.14,33.11,33.12,17714.0,27.7222,27.739,27.7139,27.7222,17714.0
2017-01-12 12:50:00,33.13,33.15,33.12,33.15,13557.0,27.7306,27.7474,27.7222,27.7474,13557.0
2017-01-12 12:55:00,33.15,33.19,33.14,33.18,35639.0,27.7474,27.7808,27.739,27.7725,35639.0
2017-01-12 13:00:00,33.18,33.18,33.16,33.18,31969.0,27.7725,27.7725,27.7557,27.7725,31969.0
2017-01-12 13:05:00,33.18,33.24,33.17,33.24,42845.0,27.7725,27.8227,27.7641,27.8227,42845.0
2017-01-12 13:10:00,33.23,33.24,33.2,33.21,24199.0,27.8143,27.8227,27.7892,27.7976,24199.0
2017-01-12 13:15:00,33.2,33.24,33.2,33.22,36541.0,27.7892,27.8227,27.7892,27.8059,36541.0
2017-01-12 13:20:00,33.23,33.24,33.22,33.23,14774.0,27.8143,27.8227,27.8059,27.8143,14774.0
2017-01-12 13:25:00,33.23,33.24,33.22,33.24,29382.0,27.8143,27.8227,27.8059,27.8227,29382.0
2017-01-12 13:30:00,33.23,33.25,33.22,33.23,111618.0,27.8143,27.8311,27.8059,27.8143,111618.0
2017-01-12 13:35:00,33.23,33.24,33.18,33.19,58919.0,27.8143,27.8227,27.7725,27.7808,58919.0
2017-01-12 13:40:00,33.19,33.19,33.15,33.15,27238.0,27.7808,27.7808,27.7474,27.7474,27238.0
2017-01-12 13:45:00,33.15,33.17,33.14,33.17,26297.0,27.7474,27.7641,27.739,27.7641,26297.0
2017-01-12 13:50:00,33.17,33.21,33.17,33.21,64333.0,27.7641,27.7976,27.7641,27.7976,64333.0
2017-01-12 13:55:00,33.21,33.28,33.21,33.27,47159.0,27.7976,27.8562,27.7976,27.8478,47159.0
2017-01-12 14:00:00,33.27,33.3,33.27,33.29,55459.0,27.8478,27.8729,27.8478,27.8645,55459.0
2017-01-12 14:05:00,33.3,33.41,33.29,33.41,244371.0,27.8729,27.965,27.8645,27.965,244371.0
2017-01-12 14:10:00,33.41,33.41,33.36,33.38,59628.0,27.965,27.965,27.9231,27.9399,59628.0
2017-01-12 14:15:00,33.38,33.47,33.37,33.44,147849.0,27.9399,28.0152,27.9315,27.9901,147849.0
2017-01-12 14:20:00,33.44,33.5,33.42,33.44,108032.0,27.9901,28.0403,27.9734,27.9901,108032.0
2017-01-12 14:25:00,33.44,33.47,33.43,33.46,54489.0,27.9901,28.0152,27.9817,28.0068,54489.0
2017-01-12 14:30:00,33.45,33.52,33.45,33.52,122121.0,27.9985,28.0571,27.9985,28.0571,122121.0
2017-01-12 14:35:00,33.52,33.56,33.51,33.52,114001.0,28.0571,28.0905,28.0487,28.0571,114001.0
2017-01-12 14:40:00,33.52,33.53,33.49,33.5,67276.0,28.0571,28.0654,28.0319,28.0403,67276.0
2017-01-12 14:45:00,33.5,33.53,33.5,33.51,57282.0,28.0403,28.0654,28.0403,28.0487,57282.0
2017-01-12 14:50:00,33.52,33.53,33.5,33.51,76438.0,28.0571,28.0654,28.0403,28.0487,76438.0
2017-01-12 14:55:00,33.51,33.52,33.45,33.52,216775.0,28.0487,28.0571,27.9985,28.0571,216775.0
2017-01-12 15:00:00,33.52,33.55,33.5,33.54,82192.0,28.0571,28.0822,28.0403,28.0738,82192.0
2017-01-12 15:05:00,33.54,33.56,33.53,33.55,60051.0,28.0738,28.0905,28.0654,28.0822,60051.0
2017-01-12 15:10:00,33.55,33.56,33.52,33.53,59055.0,28.0822,28.0905,28.0571,28.0654,59055.0
2017-01-12 15:15:00,33.52,33.57,33.52,33.57,97446.0,28.0571,28.0989,28.0571,28.0989,97446.0
2017-01-12 15:20:00,33.57,33.57,33.55,33.57,59545.0,28.0989,28.0989,28.0822,28.0989,59545.0
2017-01-12 15:25:00,33.57,33.62,33.56,33.62,148164.0,28.0989,28.1408,28.0905,28.1408,148164.0
2017-01-12 15:30:00,33.62,33.64,33.6,33.6,137689.0,28.1408,28.1575,28.124,28.124,137689.0
2017-01-12 15:35:00,33.61,33.62,33.58,33.59,210620.0,28.1324,28.1408,28.1073,28.1156,210620.0
2017-01-12 15:40:00,33.59,33.6,33.56,33.57,95241.0,28.1156,28.124,28.0905,28.0989,95241.0
2017-01-12 15:45:00,33.57,33.59,33.56,33.58,140513.0,28.0989,28.1156,28.0905,28.1073,140513.0
2017-01-12 15:50:00,33.58,33.58,33.52,33.54,177455.0,28.1073,28.1073,28.0571,28.0738,177455.0
2017-01-12 15:55:00,33.54,33.55,33.52,33.52,406803.0,28.0738,28.0822,28.0571,28.0571,406803.0
2017-01-13 09:30:00,33.73,33.95,33.6,33.89,311990.0,28.2328,28.417,28.124,28.3668,311990.0
2017-01-13 09:35:00,33.89,33.99,33.87,33.99,85914.0,28.3668,28.4505,28.35,28.4505,85914.0
2017-01-13 09:40:00,33.98,34.15,33.98,34.15,164471.0,28.4421,28.5844,28.4421,28.5844,164471.0
2017-01-13 09:45:00,34.15,34.27,34.15,34.25,305468.0,28.5844,28.6848,28.5844,28.6681,305468.0
2017-01-13 09:50:00,34.25,34.43,34.24,34.39,190216.0,28.6681,28.8187,28.6597,28.7853,190216.0
2017-01-13 09:55:00,34.39,34.4,34.29,34.34,146815.0,28.7853,28.7936,28.7016,28.7434,146815.0
2017-01-13 10:00:00,34.34,34.38,34.28,34.34,104116.0,28.7434,28.7769,28.6932,28.7434,104116.0
2017-01-13 10:05:00,34.34,34.35,34.28,34.33,172876.0,28.7434,28.7518,28.6932,28.735,172876.0
2017-01-13 10:10:00,34.34,34.34,34.07,34.08,163159.0,28.7434,28.7434,28.5174,28.5258,163159.0
2017-01-13 10:15:00,34.08,34.12,34.07,34.1,70760.0,28.5258,28.5593,28.5174,28.5425,70760.0
2017-01-13 10:20:00,34.11,34.17,34.1,34.16,79355.0,28.5509,28.6011,28.5425,28.5928,79355.0
2017-01-13 10:25:00,34.16,34.32,34.16,34.31,216936.0,28.5928,28.7267,28.5928,28.7183,216936.0
2017-01-13 10:30:00,34.3,34.37,34.29,34.35,157536.0,28.7099,28.7685,28.7016,28.7518,157536.0
2017-01-13 10:35:00,34.36,34.36,34.27,34.29,187586.0,28.7602,28.7602,28.6848,28.7016,187586.0
2017-01-13 10:40:00,34.29,34.29,34.23,34.25,76984.0,28.7016,28.7016,28.6513,28.6681,76984.0
2017-01-13 10:45:00,34.25,34.25,34.18,34.21,62243.0,28.6681,28.6681,28.6095,28.6346,62243.0
2017-01-13 10:50:00,34.2,34.21,34.16,34.2,66707.0,28.6262,28.6346,28.5928,28.6262,66707.0
2017-01-13 10:55:00,34.2,34.2,34.16,34.16,42769.0,28.6262,28.6262,28.5928,28.5928,42769.0
2017-01-13 11:00:00,34.16,34.17,34.12,34.12,44657.0,28.5928,28.6011,28.5593,28.5593,44657.0
2017-01-13 11:05:00,34.12,34.14,34.1,34.11,59673.0,28.5593,28.576,28.5425,28.5509,59673.0
2017-01-13 11:10:00,34.11,34.13,34.06,34.07,37200.0,28.5509,28.5676,28.509,28.5174,37200.0
2017-01-13 11:15:00,34.08,34.08,34.04,34.05,24558.0,28.5258,28.5258,28.4923,28.5007,24558.0
2017-01-13 11:20:00,34.05,34.11,34.04,34.06,60790.0,28.5007,28.5509,28.4923,28.509,60790.0
2017-01-13 11:25:00,34.06,34.07,34.04,34.05,35939.0,28.509,28.5174,28.4923,28.5007,35939.0
2017-01-13 11:30:00,34.05,34.16,34.04,34.14,68094.0,28.5007,28.5928,28.4923,28.576,68094.0
2017-01-13 11:35:00,34.14,34.21,34.13,34.21,58759.0,28.576,28.6346,28.5676,28.6346,58759.0
2017-01-13 11:40:00,34.2,34.21,34.12,34.19,96611.0,28.6262,28.6346,28.5593,28.6179,96611.0
2017-01-13 11:45:00,34.19,34.21,34.16,34.18,59519.0,28.6179,28.6346,28.5928,28.6095,59519.0
2017-01-13 11:50:00,34.18,34.21,34.15,34.2,47714.0,28.6095,28.6346,28.5844,28.6262,47714.0
2017-01-13 11:55:00,34.19,34.19,34.12,34.13,24101.0,28.6179,28.6179,28.5593,28.5676,24101.0
2017-01-13 12:00:00,34.12,34.15,34.12,34.14,26881.0,28.5593,28.5844,28.5593,28.576,26881.0
2017-01-13 12:05:00,34.15,34.15,34.1,34.1,39384.0,28.5844,28.5844,28.5425,28.5425,39384.0
2017-01-13 12:10:00,34.1,34.12,34.09,34.11,34871.0,28.5425,28.5593,28.5342,28.5509,34871.0
2017-01-13 12:15:00,34.11,34.13,34.08,34.13,87684.0,28.5509,28.5676,28.5258,28.5676,87684.0
2017-01-13 12:20:00,34.13,34.2,34.13,34.17,49159.0,28.5676,28.6262,28.5676,28.6011,49159.0
2017-01-13 12:25:00,34.18,34.24,34.18,34.21,50486.0,28.6095,28.6597,28.6095,28.6346,50486.0
2017-01-13 12:30:00,34.22,34.22,34.14,34.15,54930.0,28.643,28.643,28.576,28.5844,54930.0
2017-01-13 12:35:00,34.15,34.18,34.14,34.17,22447.0,28.5844,28.6095,28.576,28.6011,22447.0
2017-01-13 12:40:00,34.17,34.17,34.15,34.16,20455.0,28.6011,28.6011,28.5844,28.5928,20455.0
2017-01-13 12:45:00,34.16,34.17,34.15,34.16,17276.0,28.5928,28.6011,28.5844,28.5928,17276.0
2017-01-13 12:50:00,34.16,34.18,34.16,34.18,18312.0,28.5928,28.6095,28.5928,28.6095,18312.0
2017-01-13 12:55:00,34.18,34.2,34.17,34.2,34408.0,28.6095,28.6262,28.6011,28.6262,34408.0
2017-01-13 13:00:00,34.2,34.21,34.17,34.2,59831.0,28.6262,28.6346,28.6011,28.6262,59831.0
2017-01-13 13:05:00,34.2,34.24,34.2,34.23,47494.0,28.6262,28.6597,28.6262,28.6513,47494.0
2017-01-13 13:10:00,34.23,34.25,34.23,34.23,34405.0,28.6513,28.6681,28.6513,28.6513,34405.0
2017-01-13 13:15:00,34.24,34.24,34.23,34.24,14922.0,28.6597,28.6597,28.6513,28.6597,14922.0
2017-01-13 13:20:00,34.23,34.29,34.23,34.29,78482.0,28.6513,28.7016,28.6513,28.7016,78482.0
2017-01-13 13:25:00,34.29,34.3,34.25,34.27,47369.0,28.7016,28.7099,28.6681,28.6848,47369.0
2017-01-13 13:30:00,34.27,34.27,34.25,34.27,48134.0,28.6848,28.6848,28.6681,28.6848,48134.0
2017-01-13 13:35:00,34.27,34.29,34.26,34.29,33240.0,28.6848,28.7016,28.6765,28.7016,33240.0
2017-01-13 13:40:00,34.29,34.29,34.27,34.28,37318.0,28.7016,28.7016,28.6848,28.6932,37318.0
2017-01-13 13:45:00,34.28,34.28,34.21,34.22,43409.0,28.6932,28.6932,28.6346,28.643,43409.0
2017-01-13 13:50:00,34.22,34.22,34.2,34.2,45814.0,28.643,28.643,28.6262,28.6262,45814.0
2017-01-13 13:55:00,34.2,34.24,34.2,34.23,56206.0,28.6262,28.6597,28.6262,28.6513,56206.0
2017-01-13 14:00:00,34.23,34.28,34.23,34.24,53209.0,28.6513,28.6932,28.6513,28.6597,53209.0
2017-01-13 14:05:00,34.25,34.25,34.19,34.19,43568.0,28.6681,28.6681,28.6179,28.6179,43568.0
2017-01-13 14:10:00,34.2,34.2,34.14,34.14,52413.0,28.6262,28.6262,28.576,28.576,52413.0
2017-01-13 14:15:00,34.14,34.17,34.12,34.15,98876.0,28.576,28.6011,28.5593,28.5844,98876.0
2017-01-13 14:20:00,34.16,34.16,34.12,34.12,85568.0,28.5928,28.5928,28.5593,28.5593,85568.0
2017-01-13 14:25:00,34.12,34.15,34.1,34.11,66613.0,28.5593,28.5844,28.5425,28.5509,66613.0
2017-01-13 14:30:00,34.11,34.12,34.1,34.11,33146.0,28.5509,28.5593,28.5425,28.5509,33146.0
2017-01-13 14:35:00,34.11,34.15,34.1,34.14,71896.0,28.5509,28.5844,28.5425,28.576,71896.0
2017-01-13 14:40:00,34.13,34.14,34.13,34.14,35086.0,28.5676,28.576,28.5676,28.576,35086.0
2017-01-13 14:45:00,34.14,34.14,34.09,34.09,82884.0,28.576,28.576,28.5342,28.5342,82884.0
2017-01-13 14:50:00,34.09,34.1,34.05,34.05,42619.0,28.5342,28.5425,28.5007,28.5007,42619.0
2017-01-13 14:55:00,34.05,34.09,34.05,34.09,33928.0,28.5007,28.5342,28.5007,28.5342,33928.0
2017-01-13 15:00:00,34.09,34.09,34.06,34.08,45640.0,28.5342,28.5342,28.509,28.5258,45640.0
2017-01-13 15:05:00,34.08,34.08,34.03,34.04,38025.0,28.5258,28.5258,28.4839,28.4923,38025.0
2017-01-13 15:10:00,34.04,34.04,34.0,34.0,50419.0,28.4923,28.4923,28.4588,28.4588,50419.0
2017-01-13 15:15:00,34.0,34.02,33.99,34.02,66727.0,28.4588,28.4756,28.4505,28.4756,66727.0
2017-01-13 15:20:00,34.02,34.09,34.02,34.07,80583.0,28.4756,28.5342,28.4756,28.5174,80583.0
2017-01-13 15:25:00,34.08,34.09,34.07,34.09,41396.0,28.5258,28.5342,28.5174,28.5342,41396.0
2017-01-13 15:30:00,34.08,34.12,34.07,34.07,105034.0,28.5258,28.5593,28.5174,28.5174,105034.0
2017-01-13 15:35:00,34.07,34.08,34.05,34.07,106966.0,28.5174,28.5258,28.5007,28.5174,106966.0
2017-01-13 15:40:00,34.07,34.11,34.07,34.09,71927.0,28.5174,28.5509,28.5174,28.5342,71927.0
2017-01-13 15:45:00,34.1,34.1,34.02,34.02,116331.0,28.5425,28.5425,28.4756,28.4756,116331.0
2017-01-13 15:50:00,34.02,34.07,34.02,34.07,174134.0,28.4756,28.5174,28.4756,28.5174,174134.0
2017-01-13 15:55:00,34.07,34.11,34.06,34.1,396076.0,28.5174,28.5509,28.509,28.5425,396076.0
2017-01-17 09:30:00,34.07,34.66,34.0,34.46,258957.0,28.5174,29.0113,28.4588,28.8439,258957.0
2017-01-17 09:35:00,34.45,34.59,34.42,34.47,172004.0,28.8355,28.9527,28.8104,28.8522,172004.0
2017-01-17 09:40:00,34.47,34.6,34.46,34.56,197396.0,28.8522,28.961,28.8439,28.9276,197396.0
2017-01-17 09:45:00,34.56,34.57,34.47,34.52,81252.0,28.9276,28.9359,28.8522,28.8941,81252.0
2017-01-17 09:50:00,34.52,34.57,34.45,34.45,83747.0,28.8941,28.9359,28.8355,28.8355,83747.0
2017-01-17 09:55:00,34.45,34.49,34.42,34.45,69082.0,28.8355,28.869,28.8104,28.8355,69082.0
2017-01-17 10:00:00,34.45,34.46,34.38,34.46,65277.0,28.8355,28.8439,28.7769,28.8439,65277.0
2017-01-17 10:05:00,34.47,34.49,34.44,34.48,157852.0,28.8522,28.869,28.8271,28.8606,157852.0
2017-01-17 10:10:00,34.49,34.51,34.45,34.47,78203.0,28.869,28.8857,28.8355,28.8522,78203.0
2017-01-17 10:15:00,34.47,34.5,34.45,34.47,65535.0,28.8522,28.8773,28.8355,28.8522,65535.0
2017-01-17 10:20:00,34.46,34.5,34.44,34.48,70090.0,28.8439,28.8773,28.8271,28.8606,70090.0
2017-01-17 10:25:00,34.48,34.51,34.46,34.51,65048.0,28.8606,28.8857,28.8439,28.8857,65048.0
2017-01-17 10:30:00,34.51,34.53,34.48,34.53,51565.0,28.8857,28.9024,28.8606,28.9024,51565.0
2017-01-17 10:35:00,34.53,34.57,34.51,34.56,81097.0,28.9024,28.9359,28.8857,28.9276,81097.0
2017-01-17 10:40:00,34.56,34.6,34.55,34.6,55905.0,28.9276,28.961,28.9192,28.961,55905.0
2017-01-17 10:45:00,34.6,34.66,34.57,34.66,229317.0,28.961,29.0113,28.9359,29.0113,229317.0
2017-01-17 10:50:00,34.66,34.74,34.66,34.73,85561.0,29.0113,29.0782,29.0113,29.0699,85561.0
2017-01-17 10:55:00,34.73,34.75,34.71,34.74,56877.0,29.0699,29.0866,29.0531,29.0782,56877.0
2017-01-17 11:00:00,34.74,34.76,34.68,34.76,66098.0,29.0782,29.095,29.028,29.095,66098.0
2017-01-17 11:05:00,34.75,34.81,34.71,34.8,127289.0,29.0866,29.1368,29.0531,29.1284,127289.0
2017-01-17 11:10:00,34.81,34.86,34.8,34.85,141090.0,29.1368,29.1787,29.1284,29.1703,141090.0
2017-01-17 11:15:00,34.85,34.9,34.84,34.89,131861.0,29.1703,29.2121,29.1619,29.2038,131861.0
2017-01-17 11:20:00,34.89,34.91,34.84,34.84,55210.0,29.2038,29.2205,29.1619,29.1619,55210.0
2017-01-17 11:25:00,34.84,34.9,34.84,34.89,43804.0,29.1619,29.2121,29.1619,29.2038,43804.0
2017-01-17 11:30:00,34.9,34.91,34.87,34.9,67808.0,29.2121,29.2205,29.187,29.2121,67808.0
2017-01-17 11:35:00,34.9,34.94,34.89,34.91,46556.0,29.2121,29.2456,29.2038,29.2205,46556.0
2017-01-17 11:40:00,34.91,34.92,34.82,34.84,40713.0,29.2205,29.2289,29.1452,29.1619,40713.0
2017-01-17 11:45:00,34.84,34.88,34.84,34.86,22818.0,29.1619,29.1954,29.1619,29.1787,22818.0
2017-01-17 11:50:00,34.86,34.87,34.84,34.86,26713.0,29.1787,29.187,29.1619,29.1787,26713.0
2017-01-17 11:55:00,34.87,34.9,34.82,34.83,33904.0,29.187,29.2121,29.1452,29.1536,33904.0
2017-01-17 12:00:00,34.83,34.89,34.83,34.89,39320.0,29.1536,29.2038,29.1536,29.2038,39320.0
2017-01-17 12:05:00,34.89,34.89,34.85,34.87,39226.0,29.2038,29.2038,29.1703,29.187,39226.0
2017-01-17 12:10:00,34.87,34.87,34.81,34.84,96738.0,29.187,29.187,29.1368,29.1619,96738.0
2017-01-17 12:15:00,34.85,34.85,34.79,34.8,53593.0,29.1703,29.1703,29.1201,29.1284,53593.0
2017-01-17 12:20:00,34.8,34.84,34.79,34.83,39326.0,29.1284,29.1619,29.1201,29.1536,39326.0
2017-01-17 12:25:00,34.82,34.88,34.81,34.87,103080.0,29.1452,29.1954,29.1368,29.187,103080.0
2017-01-17 12:30:00,34.87,34.92,34.86,34.9,138577.0,29.187,29.2289,29.1787,29.2121,138577.0
2017-01-17 12:35:00,34.9,34.91,34.87,34.91,64959.0,29.2121,29.2205,29.187,29.2205,64959.0
2017-01-17 12:40:00,34.91,34.91,34.88,34.89,31445.0,29.2205,29.2205,29.1954,29.2038,31445.0
2017-01-17 12:45:00,34.9,34.9,34.88,34.89,15852.0,29.2121,29.2121,29.1954,29.2038,15852.0
2017-01-17 12:50:00,34.9,34.9,34.79,34.8,41980.0,29.2121,29.2121,29.1201,29.1284,41980.0
2017-01-17 12:55:00,34.8,34.85,34.77,34.81,121494.0,29.1284,29.1703,29.1033,29.1368,121494.0
2017-01-17 13:00:00,34.81,34.85,34.8,34.85,39685.0,29.1368,29.1703,29.1284,29.1703,39685.0
2017-01-17 13:05:00,34.85,34.85,34.83,34.84,29569.0,29.1703,29.1703,29.1536,29.1619,29569.0
2017-01-17 13:10:00,34.84,34.85,34.83,34.84,18702.0,29.1619,29.1703,29.1536,29.1619,18702.0
2017-01-17 13:15:00,34.84,34.87,34.84,34.87,43435.0,29.1619,29.187,29.1619,29.187,43435.0
2017-01-17 13:20:00,34.87,34.88,34.85,34.87,33644.0,29.187,29.1954,29.1703,29.187,33644.0
2017-01-17 13:25:00,34.87,34.87,34.84,34.87,45957.0,29.187,29.187,29.1619,29.187,45957.0
2017-01-17 13:30:00,34.87,34.89,34.87,34.89,32972.0,29.187,29.2038,29.187,29.2038,32972.0
2017-01-17 13:35:00,34.89,34.89,34.87,34.88,58616.0,29.2038,29.2038,29.187,29.1954,58616.0
2017-01-17 13:40:00,34.89,34.89,34.85,34.88,69137.0,29.2038,29.2038,29.1703,29.1954,69137.0
2017-01-17 13:45:00,34.88,34.9,34.86,34.9,39650.0,29.1954,29.2121,29.1787,29.2121,39650.0
2017-01-17 13:50:00,34.9,34.9,34.88,34.89,38763.0,29.2121,29.2121,29.1954,29.2038,38763.0
2017-01-17 13:55:00,34.89,34.9,34.87,34.88,27276.0,29.2038,29.2121,29.187,29.1954,27276.0
2017-01-17 14:00:00,34.88,34.89,34.87,34.88,24471.0,29.1954,29.2038,29.187,29.1954,24471.0
2017-01-17 14:05:00,34.88,34.89,34.86,34.89,39842.0,29.1954,29.2038,29.1787,29.2038,39842.0
2017-01-17 14:10:00,34.89,34.89,34.88,34.89,15933.0,29.2038,29.2038,29.1954,29.2038,15933.0
2017-01-17 14:15:00,34.89,34.89,34.87,34.88,54311.0,29.2038,29.2038,29.187,29.1954,54311.0
2017-01-17 14:20:00,34.87,34.88,34.85,34.86,59464.0,29.187,29.1954,29.1703,29.1787,59464.0
2017-01-17 14:25:00,34.86,34.86,34.85,34.86,34704.0,29.1787,29.1787,29.1703,29.1787,34704.0
2017-01-17 14:30:00,34.86,34.86,34.82,34.85,70833.0,29.1787,29.1787,29.1452,29.1703,70833.0
2017-01-17 14:35:00,34.84,34.85,34.82,34.83,82696.0,29.1619,29.1703,29.1452,29.1536,82696.0
2017-01-17 14:40:00,34.83,34.83,34.81,34.82,39046.0,29.1536,29.1536,29.1368,29.1452,39046.0
2017-01-17 14:45:00,34.82,34.83,34.81,34.83,47113.0,29.1452,29.1536,29.1368,29.1536,47113.0
2017-01-17 14:50:00,34.82,34.83,34.78,34.79,94490.0,29.1452,29.1536,29.1117,29.1201,94490.0
2017-01-17 14:55:00,34.79,34.79,34.77,34.79,109652.0,29.1201,29.1201,29.1033,29.1201,109652.0
2017-01-17 15:00:00,34.79,34.82,34.78,34.8,109028.0,29.1201,29.1452,29.1117,29.1284,109028.0
2017-01-17 15:05:00,34.8,34.83,34.79,34.81,46584.0,29.1284,29.1536,29.1201,29.1368,46584.0
2017-01-17 15:10:00,34.81,34.81,34.79,34.81,40641.0,29.1368,29.1368,29.1201,29.1368,40641.0
2017-01-17 15:15:00,34.81,34.82,34.8,34.82,50749.0,29.1368,29.1452,29.1284,29.1452,50749.0
2017-01-17 15:20:00,34.82,34.82,34.79,34.8,82514.0,29.1452,29.1452,29.1201,29.1284,82514.0
2017-01-17 15:25:00,34.8,34.82,34.75,34.77,61813.0,29.1284,29.1452,29.0866,29.1033,61813.0
2017-01-17 15:30:00,34.77,34.82,34.74,34.82,98358.0,29.1033,29.1452,29.0782,29.1452,98358.0
2017-01-17 15:35:00,34.81,34.82,34.77,34.82,80045.0,29.1368,29.1452,29.1033,29.1452,80045.0
2017-01-17 15:40:00,34.82,34.82,34.78,34.8,119301.0,29.1452,29.1452,29.1117,29.1284,119301.0
2017-01-17 15:45:00,34.8,34.8,34.77,34.78,148187.0,29.1284,29.1284,29.1033,29.1117,148187.0
2017-01-17 15:50:00,34.79,34.83,34.78,34.82,235536.0,29.1201,29.1536,29.1117,29.1452,235536.0
2017-01-17 15:55:00,34.82,34.86,34.81,34.85,496978.0,29.1452,29.1787,29.1368,29.1703,496978.0
2017-01-18 09:30:00,34.89,34.95,34.76,34.77,119637.0,29.2038,29.254,29.095,29.1033,119637.0
2017-01-18 09:35:00,34.77,34.78,34.58,34.6,68165.0,29.1033,29.1117,28.9443,28.961,68165.0
2017-01-18 09:40:00,34.61,34.61,34.4,34.48,160487.0,28.9694,28.9694,28.7936,28.8606,160487.0
2017-01-18 09:45:00,34.48,34.49,34.34,34.36,89774.0,28.8606,28.869,28.7434,28.7602,89774.0
2017-01-18 09:50:00,34.37,34.5,34.34,34.48,193389.0,28.7685,28.8773,28.7434,28.8606,193389.0
2017-01-18 09:55:00,34.49,34.54,34.47,34.48,175544.0,28.869,28.9108,28.8522,28.8606,175544.0
2017-01-18 10:00:00,34.48,34.58,34.45,34.57,48915.0,28.8606,28.9443,28.8355,28.9359,48915.0
2017-01-18 10:05:00,34.57,34.7,34.57,34.7,111513.0,28.9359,29.0447,28.9359,29.0447,111513.0
2017-01-18 10:10:00,34.7,34.75,34.65,34.69,86578.0,29.0447,29.0866,29.0029,29.0364,86578.0
2017-01-18 10:15:00,34.7,34.84,34.69,34.83,138214.0,29.0447,29.1619,29.0364,29.1536,138214.0
2017-01-18 10:20:00,34.83,34.86,34.77,34.79,81410.0,29.1536,29.1787,29.1033,29.1201,81410.0
2017-01-18 10:25:00,34.78,34.79,34.71,34.79,49080.0,29.1117,29.1201,29.0531,29.1201,49080.0
2017-01-18 10:30:00,34.79,34.92,34.78,34.91,71817.0,29.1201,29.2289,29.1117,29.2205,71817.0
2017-01-18 10:35:00,34.91,34.92,34.76,34.77,149889.0,29.2205,29.2289,29.095,29.1033,149889.0
2017-01-18 10:40:00,34.78,34.9,34.77,34.87,109388.0,29.1117,29.2121,29.1033,29.187,109388.0
2017-01-18 10:45:00,34.88,34.89,34.81,34.82,66401.0,29.1954,29.2038,29.1368,29.1452,66401.0
2017-01-18 10:50:00,34.82,34.84,34.77,34.82,60224.0,29.1452,29.1619,29.1033,29.1452,60224.0
2017-01-18 10:55:00,34.82,34.87,34.77,34.87,88223.0,29.1452,29.187,29.1033,29.187,88223.0
2017-01-18 11:00:00,34.87,34.92,34.86,34.91,80140.0,29.187,29.2289,29.1787,29.2205,80140.0
2017-01-18 11:05:00,34.92,34.92,34.88,34.89,66065.0,29.2289,29.2289,29.1954,29.2038,66065.0
2017-01-18 11:10:00,34.9,34.91,34.85,34.87,80283.0,29.2121,29.2205,29.1703,29.187,80283.0
2017-01-18 11:15:00,34.86,34.9,34.85,34.89,16199.0,29.1787,29.2121,29.1703,29.2038,16199.0
2017-01-18 11:20:00,34.9,34.9,34.86,34.89,30864.0,29.2121,29.2121,29.1787,29.2038,30864.0
2017-01-18 11:25:00,34.9,34.91,34.88,34.91,50694.0,29.2121,29.2205,29.1954,29.2205,50694.0
2017-01-18 11:30:00,34.9,34.93,34.9,34.93,28078.0,29.2121,29.2373,29.2121,29.2373,28078.0
2017-01-18 11:35:00,34.93,34.97,34.92,34.94,62702.0,29.2373,29.2707,29.2289,29.2456,62702.0
2017-01-18 11:40:00,34.95,34.97,34.93,34.95,49509.0,29.254,29.2707,29.2373,29.254,49509.0
2017-01-18 11:45:00,34.95,34.99,34.95,34.98,35608.0,29.254,29.2875,29.254,29.2791,35608.0
2017-01-18 11:50:00,34.97,34.99,34.96,34.98,31160.0,29.2707,29.2875,29.2624,29.2791,31160.0
2017-01-18 11:55:00,34.98,34.99,34.92,34.93,77448.0,29.2791,29.2875,29.2289,29.2373,77448.0
2017-01-18 12:00:00,34.93,34.95,34.92,34.95,41377.0,29.2373,29.254,29.2289,29.254,41377.0
2017-01-18 12:05:00,34.94,34.95,34.94,34.95,10843.0,29.2456,29.254,29.2456,29.254,10843.0
2017-01-18 12:10:00,34.95,34.97,34.94,34.96,37507.0,29.254,29.2707,29.2456,29.2624,37507.0
2017-01-18 12:15:00,34.95,34.96,34.95,34.95,14822.0,29.254,29.2624,29.254,29.254,14822.0
2017-01-18 12:20:00,34.95,34.97,34.92,34.95,75910.0,29.254,29.2707,29.2289,29.254,75910.0
2017-01-18 12:25:00,34.95,34.95,34.94,34.95,10003.0,29.254,29.254,29.2456,29.254,10003.0
2017-01-18 12:30:00,34.95,34.95,34.94,34.94,26876.0,29.254,29.254,29.2456,29.2456,26876.0
2017-01-18 12:35:00,34.95,34.95,34.9,34.91,68373.0,29.254,29.254,29.2121,29.2205,68373.0
2017-01-18 12:40:00,34.89,34.9,34.83,34.85,82414.0,29.2038,29.2121,29.1536,29.1703,82414.0
2017-01-18 12:45:00,34.85,34.87,34.83,34.86,24489.0,29.1703,29.187,29.1536,29.1787,24489.0
2017-01-18 12:50:00,34.85,34.86,34.79,34.8,44119.0,29.1703,29.1787,29.1201,29.1284,44119.0
2017-01-18 12:55:00,34.8,34.8,34.75,34.77,43427.0,29.1284,29.1284,29.0866,29.1033,43427.0
2017-01-18 13:00:00,34.77,34.81,34.77,34.8,28768.0,29.1033,29.1368,29.1033,29.1284,28768.0
2017-01-18 13:05:00,34.8,34.82,34.79,34.81,19626.0,29.1284,29.1452,29.1201,29.1368,19626.0
2017-01-18 13:10:00,34.82,34.82,34.8,34.81,25779.0,29.1452,29.1452,29.1284,29.1368,25779.0
2017-01-18 13:15:00,34.81,34.81,34.77,34.77,24484.0,29.1368,29.1368,29.1033,29.1033,24484.0
2017-01-18 13:20:00,34.77,34.81,34.73,34.73,82184.0,29.1033,29.1368,29.0699,29.0699,82184.0
2017-01-18 13:25:00,34.74,34.78,34.73,34.76,46113.0,29.0782,29.1117,29.0699,29.095,46113.0
2017-01-18 13:30:00,34.77,34.78,34.75,34.75,21747.0,29.1033,29.1117,29.0866,29.0866,21747.0
2017-01-18 13:35:00,34.75,34.77,34.72,34.77,33270.0,29.0866,29.1033,29.0615,29.1033,33270.0
2017-01-18 13:40:00,34.76,34.79,34.73,34.73,19476.0,29.095,29.1201,29.0699,29.0699,19476.0
2017-01-18 13:45:00,34.73,34.75,34.72,34.75,18073.0,29.0699,29.0866,29.0615,29.0866,18073.0
2017-01-18 13:50:00,34.74,34.75,34.69,34.7,33775.0,29.0782,29.0866,29.0364,29.0447,33775.0
2017-01-18 13:55:00,34.7,34.73,34.69,34.73,21529.0,29.0447,29.0699,29.0364,29.0699,21529.0
2017-01-18 14:00:00,34.73,34.76,34.72,34.76,33939.0,29.0699,29.095,29.0615,29.095,33939.0
2017-01-18 14:05:00,34.76,34.82,34.74,34.82,34361.0,29.095,29.1452,29.0782,29.1452,34361.0
2017-01-18 14:10:00,34.82,34.82,34.75,34.78,31750.0,29.1452,29.1452,29.0866,29.1117,31750.0
2017-01-18 14:15:00,34.79,34.8,34.77,34.8,29845.0,29.1201,29.1284,29.1033,29.1284,29845.0
2017-01-18 14:20:00,34.8,34.81,34.76,34.8,33846.0,29.1284,29.1368,29.095,29.1284,33846.0
2017-01-18 14:25:00,34.8,34.82,34.79,34.82,17805.0,29.1284,29.1452,29.1201,29.1452,17805.0
2017-01-18 14:30:00,34.82,34.82,34.8,34.8,16161.0,29.1452,29.1452,29.1284,29.1284,16161.0
2017-01-18 14:35:00,34.8,34.82,34.78,34.82,38490.0,29.1284,29.1452,29.1117,29.1452,38490.0
2017-01-18 14:40:00,34.82,34.82,34.79,34.81,27491.0,29.1452,29.1452,29.1201,29.1368,27491.0
2017-01-18 14:45:00,34.8,34.82,34.79,34.8,27841.0,29.1284,29.1452,29.1201,29.1284,27841.0
2017-01-18 14:50:00,34.8,34.81,34.78,34.8,33364.0,29.1284,29.1368,29.1117,29.1284,33364.0
2017-01-18 14:55:00,34.8,34.82,34.79,34.8,26722.0,29.1284,29.1452,29.1201,29.1284,26722.0
2017-01-18 15:00:00,34.8,34.84,34.79,34.84,41999.0,29.1284,29.1619,29.1201,29.1619,41999.0
2017-01-18 15:05:00,34.83,34.84,34.78,34.8,37269.0,29.1536,29.1619,29.1117,29.1284,37269.0
2017-01-18 15:10:00,34.8,34.82,34.79,34.81,45190.0,29.1284,29.1452,29.1201,29.1368,45190.0
2017-01-18 15:15:00,34.81,34.83,34.8,34.82,54872.0,29.1368,29.1536,29.1284,29.1452,54872.0
2017-01-18 15:20:00,34.83,34.83,34.79,34.83,70218.0,29.1536,29.1536,29.1201,29.1536,70218.0
2017-01-18 15:25:00,34.82,34.83,34.79,34.82,44425.0,29.1452,29.1536,29.1201,29.1452,44425.0
2017-01-18 15:30:00,34.82,34.85,34.81,34.85,49325.0,29.1452,29.1703,29.1368,29.1703,49325.0
2017-01-18 15:35:00,34.85,34.9,34.85,34.88,69138.0,29.1703,29.2121,29.1703,29.1954,69138.0
2017-01-18 15:40:00,34.88,34.94,34.87,34.92,100811.0,29.1954,29.2456,29.187,29.2289,100811.0
2017-01-18 15:45:00,34.91,34.95,34.9,34.94,119866.0,29.2205,29.254,29.2121,29.2456,119866.0
2017-01-18 15:50:00,34.94,34.95,34.9,34.9,118660.0,29.2456,29.254,29.2121,29.2121,118660.0
2017-01-18 15:55:00,34.91,34.93,34.9,34.93,181144.0,29.2205,29.2373,29.2121,29.2373,181144.0
2017-01-19 09:30:00,34.74,34.85,34.71,34.8,172402.0,29.0782,29.1703,29.0531,29.1284,172402.0
2017-01-19 09:35:00,34.81,34.9,34.79,34.86,99179.0,29.1368,29.2121,29.1201,29.1787,99179.0
2017-01-19 09:40:00,34.86,34.99,34.85,34.99,85752.0,29.1787,29.2875,29.1703,29.2875,85752.0
2017-01-19 09:45:00,34.99,34.99,34.85,34.97,148293.0,29.2875,29.2875,29.1703,29.2707,148293.0
2017-01-19 09:50:00,34.97,34.99,34.79,34.91,231383.0,29.2707,29.2875,29.1201,29.2205,231383.0
2017-01-19 09:55:00,34.91,34.94,34.88,34.91,71030.0,29.2205,29.2456,29.1954,29.2205,71030.0
2017-01-19 10:00:00,34.91,34.92,34.86,34.9,59954.0,29.2205,29.2289,29.1787,29.2121,59954.0
2017-01-19 10:05:00,34.89,34.9,34.7,34.7,47521.0,29.2038,29.2121,29.0447,29.0447,47521.0
2017-01-19 10:10:00,34.7,34.79,34.7,34.74,201626.0,29.0447,29.1201,29.0447,29.0782,201626.0
2017-01-19 10:15:00,34.75,34.77,34.72,34.72,37836.0,29.0866,29.1033,29.0615,29.0615,37836.0
2017-01-19 10:20:00,34.72,34.73,34.62,34.65,70710.0,29.0615,29.0699,28.9778,29.0029,70710.0
2017-01-19 10:25:00,34.65,34.77,34.65,34.7,145401.0,29.0029,29.1033,29.0029,29.0447,145401.0
2017-01-19 10:30:00,34.7,34.72,34.53,34.55,100739.0,29.0447,29.0615,28.9024,28.9192,100739.0
2017-01-19 10:35:00,34.55,34.75,34.55,34.75,123694.0,28.9192,29.0866,28.9192,29.0866,123694.0
2017-01-19 10:40:00,34.76,34.83,34.69,34.83,50116.0,29.095,29.1536,29.0364,29.1536,50116.0
2017-01-19 10:45:00,34.83,34.84,34.77,34.77,51348.0,29.1536,29.1619,29.1033,29.1033,51348.0
2017-01-19 10:50:00,34.77,34.85,34.71,34.76,74417.0,29.1033,29.1703,29.0531,29.095,74417.0
2017-01-19 10:55:00,34.75,34.79,34.74,34.76,52422.0,29.0866,29.1201,29.0782,29.095,52422.0
2017-01-19 11:00:00,34.74,34.74,34.58,34.6,75388.0,29.0782,29.0782,28.9443,28.961,75388.0
2017-01-19 11:05:00,34.59,34.65,34.59,34.62,33997.0,28.9527,29.0029,28.9527,28.9778,33997.0
2017-01-19 11:10:00,34.61,34.73,34.61,34.71,270824.0,28.9694,29.0699,28.9694,29.0531,270824.0
2017-01-19 11:15:00,34.72,34.79,34.71,34.74,45933.0,29.0615,29.1201,29.0531,29.0782,45933.0
2017-01-19 11:20:00,34.74,34.8,34.73,34.76,67801.0,29.0782,29.1284,29.0699,29.095,67801.0
2017-01-19 11:25:00,34.76,34.78,34.71,34.73,58255.0,29.095,29.1117,29.0531,29.0699,58255.0
2017-01-19 11:30:00,34.73,34.82,34.73,34.8,94759.0,29.0699,29.1452,29.0699,29.1284,94759.0
2017-01-19 11:35:00,34.8,34.87,34.8,34.81,84575.0,29.1284,29.187,29.1284,29.1368,84575.0
2017-01-19 11:40:00,34.81,34.83,34.78,34.78,25803.0,29.1368,29.1536,29.1117,29.1117,25803.0
2017-01-19 11:45:00,34.78,34.79,34.75,34.78,28531.0,29.1117,29.1201,29.0866,29.1117,28531.0
2017-01-19 11:50:00,34.78,34.83,34.77,34.81,30936.0,29.1117,29.1536,29.1033,29.1368,30936.0
2017-01-19 11:55:00,34.81,34.84,34.79,34.82,67922.0,29.1368,29.1619,29.1201,29.1452,67922.0
2017-01-19 12:00:00,34.81,34.84,34.8,34.84,34929.0,29.1368,29.1619,29.1284,29.1619,34929.0
2017-01-19 12:05:00,34.84,34.84,34.79,34.81,41980.0,29.1619,29.1619,29.1201,29.1368,41980.0
2017-01-19 12:10:00,34.82,34.84,34.79,34.83,43195.0,29.1452,29.1619,29.1201,29.1536,43195.0
2017-01-19 12:15:00,34.82,34.83,34.8,34.82,26340.0,29.1452,29.1536,29.1284,29.1452,26340.0
2017-01-19 12:20:00,34.83,34.83,34.79,34.8,46801.0,29.1536,29.1536,29.1201,29.1284,46801.0
2017-01-19 12:25:00,34.8,34.83,34.79,34.83,27624.0,29.1284,29.1536,29.1201,29.1536,27624.0
2017-01-19 12:30:00,34.83,34.85,34.82,34.82,29732.0,29.1536,29.1703,29.1452,29.1452,29732.0
2017-01-19 12:35:00,34.82,34.84,34.81,34.81,13336.0,29.1452,29.1619,29.1368,29.1368,13336.0
2017-01-19 12:40:00,34.82,34.84,34.81,34.83,38161.0,29.1452,29.1619,29.1368,29.1536,38161.0
2017-01-19 12:45:00,34.82,34.82,34.73,34.75,37391.0,29.1452,29.1452,29.0699,29.0866,37391.0
2017-01-19 12:50:00,34.76,34.77,34.71,34.72,34928.0,29.095,29.1033,29.0531,29.0615,34928.0
2017-01-19 12:55:00,34.72,34.76,34.69,34.76,33262.0,29.0615,29.095,29.0364,29.095,33262.0
2017-01-19 13:00:00,34.76,34.79,34.75,34.77,167667.0,29.095,29.1201,29.0866,29.1033,167667.0
2017-01-19 13:05:00,34.77,34.77,34.67,34.69,47793.0,29.1033,29.1033,29.0196,29.0364,47793.0
2017-01-19 13:10:00,34.68,34.7,34.61,34.61,44196.0,29.028,29.0447,28.9694,28.9694,44196.0
2017-01-19 13:15:00,34.61,34.65,34.57,34.58,78068.0,28.9694,29.0029,28.9359,28.9443,78068.0
2017-01-19 13:20:00,34.58,34.61,34.58,34.58,60885.0,28.9443,28.9694,28.9443,28.9443,60885.0
2017-01-19 13:25:00,34.59,34.6,34.54,34.55,44475.0,28.9527,28.961,28.9108,28.9192,44475.0
2017-01-19 13:30:00,34.55,34.59,34.55,34.59,26690.0,28.9192,28.9527,28.9192,28.9527,26690.0
2017-01-19 13:35:00,34.59,34.61,34.58,34.61,35481.0,28.9527,28.9694,28.9443,28.9694,35481.0
2017-01-19 13:40:00,34.61,34.62,34.56,34.61,87114.0,28.9694,28.9778,28.9276,28.9694,87114.0
2017-01-19 13:45:00,34.61,34.62,34.58,34.59,105693.0,28.9694,28.9778,28.9443,28.9527,105693.0
2017-01-19 13:50:00,34.59,34.59,34.51,34.53,39145.0,28.9527,28.9527,28.8857,28.9024,39145.0
2017-01-19 13:55:00,34.54,34.55,34.54,34.55,13858.0,28.9108,28.9192,28.9108,28.9192,13858.0
2017-01-19 14:00:00,34.55,34.56,34.51,34.55,48348.0,28.9192,28.9276,28.8857,28.9192,48348.0
2017-01-19 14:05:00,34.56,34.56,34.45,34.46,61456.0,28.9276,28.9276,28.8355,28.8439,61456.0
2017-01-19 14:10:00,34.46,34.49,34.41,34.42,43170.0,28.8439,28.869,28.802,28.8104,43170.0
2017-01-19 14:15:00,34.41,34.43,34.39,34.4,53963.0,28.802,28.8187,28.7853,28.7936,53963.0
2017-01-19 14:20:00,34.4,34.45,34.39,34.45,33978.0,28.7936,28.8355,28.7853,28.8355,33978.0
2017-01-19 14:25:00,34.45,34.5,34.44,34.49,32806.0,28.8355,28.8773,28.8271,28.869,32806.0
2017-01-19 14:30:00,34.48,34.51,34.45,34.51,27519.0,28.8606,28.8857,28.8355,28.8857,27519.0
2017-01-19 14:35:00,34.51,34.51,34.48,34.5,30837.0,28.8857,28.8857,28.8606,28.8773,30837.0
2017-01-19 14:40:00,34.5,34.52,34.48,34.51,45015.0,28.8773,28.8941,28.8606,28.8857,45015.0
2017-01-19 14:45:00,34.51,34.52,34.46,34.48,51188.0,28.8857,28.8941,28.8439,28.8606,51188.0
2017-01-19 14:50:00,34.46,34.48,34.44,34.48,30426.0,28.8439,28.8606,28.8271,28.8606,30426.0
2017-01-19 14:55:00,34.48,34.48,34.43,34.45,31816.0,28.8606,28.8606,28.8187,28.8355,31816.0
2017-01-19 15:00:00,34.45,34.46,34.41,34.44,39884.0,28.8355,28.8439,28.802,28.8271,39884.0
2017-01-19 15:05:00,34.44,34.45,34.39,34.4,65799.0,28.8271,28.8355,28.7853,28.7936,65799.0
2017-01-19 15:10:00,34.41,34.43,34.38,34.39,67551.0,28.802,28.8187,28.7769,28.7853,67551.0
2017-01-19 15:15:00,34.38,34.43,34.38,34.43,53818.0,28.7769,28.8187,28.7769,28.8187,53818.0
2017-01-19 15:20:00,34.43,34.46,34.42,34.44,74323.0,28.8187,28.8439,28.8104,28.8271,74323.0
2017-01-19 15:25:00,34.44,34.45,34.42,34.42,33024.0,28.8271,28.8355,28.8104,28.8104,33024.0
2017-01-19 15:30:00,34.42,34.43,34.38,34.4,104172.0,28.8104,28.8187,28.7769,28.7936,104172.0
2017-01-19 15:35:00,34.4,34.4,34.37,34.39,133850.0,28.7936,28.7936,28.7685,28.7853,133850.0
2017-01-19 15:40:00,34.38,34.39,34.33,34.33,86501.0,28.7769,28.7853,28.735,28.735,86501.0
2017-01-19 15:45:00,34.33,34.33,34.29,34.3,160118.0,28.735,28.735,28.7016,28.7099,160118.0
2017-01-19 15:50:00,34.3,34.32,34.27,34.27,168542.0,28.7099,28.7267,28.6848,28.6848,168542.0
2017-01-19 15:55:00,34.27,34.29,34.26,34.27,376459.0,28.6848,28.7016,28.6765,28.6848,376459.0
2017-01-20 09:30:00,34.43,34.58,34.41,34.55,487182.0,28.8187,28.9443,28.802,28.9192,487182.0
2017-01-20 09:35:00,34.56,34.6,34.43,34.47,69647.0,28.9276,28.961,28.8187,28.8522,69647.0
2017-01-20 09:40:00,34.47,34.51,34.4,34.41,59033.0,28.8522,28.8857,28.7936,28.802,59033.0
2017-01-20 09:45:00,34.41,34.45,34.39,34.42,42413.0,28.802,28.8355,28.7853,28.8104,42413.0
2017-01-20 09:50:00,34.43,34.44,34.36,34.38,70862.0,28.8187,28.8271,28.7602,28.7769,70862.0
2017-01-20 09:55:00,34.38,34.4,34.36,34.39,61309.0,28.7769,28.7936,28.7602,28.7853,61309.0
2017-01-20 10:00:00,34.39,34.39,34.3,34.33,70066.0,28.7853,28.7853,28.7099,28.735,70066.0
2017-01-20 10:05:00,34.34,34.38,34.33,34.37,77464.0,28.7434,28.7769,28.735,28.7685,77464.0
2017-01-20 10:10:00,34.37,34.42,34.36,34.41,84356.0,28.7685,28.8104,28.7602,28.802,84356.0
2017-01-20 10:15:00,34.41,34.42,34.38,34.41,35579.0,28.802,28.8104,28.7769,28.802,35579.0
2017-01-20 10:20:00,34.42,34.42,34.38,34.41,75975.0,28.8104,28.8104,28.7769,28.802,75975.0
2017-01-20 10:25:00,34.39,34.39,34.32,34.35,36984.0,28.7853,28.7853,28.7267,28.7518,36984.0
2017-01-20 10:30:00,34.35,34.4,34.34,34.37,29081.0,28.7518,28.7936,28.7434,28.7685,29081.0
2017-01-20 10:35:00,34.37,34.45,34.37,34.45,45473.0,28.7685,28.8355,28.7685,28.8355,45473.0
2017-01-20 10:40:00,34.45,34.45,34.35,34.37,170788.0,28.8355,28.8355,28.7518,28.7685,170788.0
2017-01-20 10:45:00,34.36,34.38,34.24,34.29,86194.0,28.7602,28.7769,28.6597,28.7016,86194.0
2017-01-20 10:50:00,34.29,34.35,34.27,34.3,68888.0,28.7016,28.7518,28.6848,28.7099,68888.0
2017-01-20 10:55:00,34.29,34.41,34.28,34.37,74363.0,28.7016,28.802,28.6932,28.7685,74363.0
2017-01-20 11:00:00,34.37,34.38,34.23,34.25,253649.0,28.7685,28.7769,28.6513,28.6681,253649.0
2017-01-20 11:05:00,34.25,34.26,34.2,34.2,298999.0,28.6681,28.6765,28.6262,28.6262,298999.0
2017-01-20 11:10:00,34.2,34.24,34.15,34.24,167936.0,28.6262,28.6597,28.5844,28.6597,167936.0
2017-01-20 11:15:00,34.24,34.24,34.2,34.2,69587.0,28.6597,28.6597,28.6262,28.6262,69587.0
2017-01-20 11:20:00,34.2,34.22,34.19,34.19,53983.0,28.6262,28.643,28.6179,28.6179,53983.0
2017-01-20 11:25:00,34.19,34.2,34.14,34.15,67627.0,28.6179,28.6262,28.576,28.5844,67627.0
2017-01-20 11:30:00,34.15,34.22,34.15,34.2,44018.0,28.5844,28.643,28.5844,28.6262,44018.0
2017-01-20 11:35:00,34.21,34.22,34.14,34.2,88599.0,28.6346,28.643,28.576,28.6262,88599.0
2017-01-20 11:40:00,34.2,34.24,34.2,34.23,59434.0,28.6262,28.6597,28.6262,28.6513,59434.0
2017-01-20 11:45:00,34.24,34.26,34.21,34.23,80700.0,28.6597,28.6765,28.6346,28.6513,80700.0
2017-01-20 11:50:00,34.23,34.24,34.19,34.19,37313.0,28.6513,28.6597,28.6179,28.6179,37313.0
2017-01-20 11:55:00,34.19,34.25,34.19,34.25,38049.0,28.6179,28.6681,28.6179,28.6681,38049.0
2017-01-20 12:00:00,34.25,34.26,34.17,34.18,50084.0,28.6681,28.6765,28.6011,28.6095,50084.0
2017-01-20 12:05:00,34.18,34.18,34.07,34.13,76084.0,28.6095,28.6095,28.5174,28.5676,76084.0
2017-01-20 12:10:00,34.12,34.14,34.08,34.1,39147.0,28.5593,28.576,28.5258,28.5425,39147.0
2017-01-20 12:15:00,34.1,34.18,34.08,34.16,57251.0,28.5425,28.6095,28.5258,28.5928,57251.0
2017-01-20 12:20:00,34.16,34.2,34.14,34.18,30953.0,28.5928,28.6262,28.576,28.6095,30953.0
2017-01-20 12:25:00,34.18,34.2,34.12,34.15,40357.0,28.6095,28.6262,28.5593,28.5844,40357.0
2017-01-20 12:30:00,34.15,34.15,34.03,34.08,62157.0,28.5844,28.5844,28.4839,28.5258,62157.0
2017-01-20 12:35:00,34.08,34.08,34.03,34.06,30156.0,28.5258,28.5258,28.4839,28.509,30156.0
2017-01-20 12:40:00,34.07,34.13,34.07,34.13,24317.0,28.5174,28.5676,28.5174,28.5676,24317.0
2017-01-20 12:45:00,34.14,34.17,34.11,34.14,27018.0,28.576,28.6011,28.5509,28.576,27018.0
2017-01-20 12:50:00,34.14,34.18,34.13,34.15,23479.0,28.576,28.6095,28.5676,28.5844,23479.0
2017-01-20 12:55:00,34.15,34.16,34.13,34.15,25389.0,28.5844,28.5928,28.5676,28.5844,25389.0
2017-01-20 13:00:00,34.15,34.19,34.14,34.18,22764.0,28.5844,28.6179,28.576,28.6095,22764.0
2017-01-20 13:05:00,34.18,34.2,34.12,34.16,26772.0,28.6095,28.6262,28.5593,28.5928,26772.0
2017-01-20 13:10:00,34.17,34.17,34.14,34.15,36287.0,28.6011,28.6011,28.576,28.5844,36287.0
2017-01-20 13:15:00,34.14,34.15,34.08,34.09,52900.0,28.576,28.5844,28.5258,28.5342,52900.0
2017-01-20 13:20:00,34.1,34.11,34.07,34.08,49614.0,28.5425,28.5509,28.5174,28.5258,49614.0
2017-01-20 13:25:00,34.09,34.12,34.08,34.1,92716.0,28.5342,28.5593,28.5258,28.5425,92716.0
2017-01-20 13:30:00,34.1,34.1,34.06,34.06,33360.0,28.5425,28.5425,28.509,28.509,33360.0
2017-01-20 13:35:00,34.07,34.1,34.06,34.09,24151.0,28.5174,28.5425,28.509,28.5342,24151.0
2017-01-20 13:40:00,34.1,34.12,34.09,34.12,43784.0,28.5425,28.5593,28.5342,28.5593,43784.0
2017-01-20 13:45:00,34.12,34.14,34.07,34.07,28389.0,28.5593,28.576,28.5174,28.5174,28389.0
2017-01-20 13:50:00,34.07,34.08,34.06,34.08,27426.0,28.5174,28.5258,28.509,28.5258,27426.0
2017-01-20 13:55:00,34.08,34.1,34.07,34.09,29508.0,28.5258,28.5425,28.5174,28.5342,29508.0
2017-01-20 14:00:00,34.1,34.14,34.1,34.11,59399.0,28.5425,28.576,28.5425,28.5509,59399.0
2017-01-20 14:05:00,34.12,34.12,34.09,34.09,30226.0,28.5593,28.5593,28.5342,28.5342,30226.0
2017-01-20 14:10:00,34.09,34.14,34.09,34.12,38774.0,28.5342,28.576,28.5342,28.5593,38774.0
2017-01-20 14:15:00,34.12,34.14,34.11,34.12,44233.0,28.5593,28.576,28.5509,28.5593,44233.0
2017-01-20 14:20:00,34.12,34.15,34.07,34.07,74070.0,28.5593,28.5844,28.5174,28.5174,74070.0
2017-01-20 14:25:00,34.08,34.1,34.07,34.09,31627.0,28.5258,28.5425,28.5174,28.5342,31627.0
2017-01-20 14:30:00,34.09,34.15,34.08,34.11,64456.0,28.5342,28.5844,28.5258,28.5509,64456.0
2017-01-20 14:35:00,34.11,34.11,34.09,34.11,31115.0,28.5509,28.5509,28.5342,28.5509,31115.0
2017-01-20 14:40:00,34.1,34.18,34.1,34.16,73644.0,28.5425,28.6095,28.5425,28.5928,73644.0
2017-01-20 14:45:00,34.16,34.21,34.16,34.17,76619.0,28.5928,28.6346,28.5928,28.6011,76619.0
2017-01-20 14:50:00,34.16,34.18,34.14,34.15,52073.0,28.5928,28.6095,28.576,28.5844,52073.0
2017-01-20 14:55:00,34.15,34.16,34.1,34.11,50008.0,28.5844,28.5928,28.5425,28.5509,50008.0
2017-01-20 15:00:00,34.11,34.14,34.1,34.13,44873.0,28.5509,28.576,28.5425,28.5676,44873.0
2017-01-20 15:05:00,34.12,34.13,34.07,34.09,63918.0,28.5593,28.5676,28.5174,28.5342,63918.0
2017-01-20 15:10:00,34.09,34.1,34.08,34.08,38713.0,28.5342,28.5425,28.5258,28.5258,38713.0
2017-01-20 15:15:00,34.09,34.1,34.05,34.07,54450.0,28.5342,28.5425,28.5007,28.5174,54450.0
2017-01-20 15:20:00,34.07,34.09,34.06,34.07,54374.0,28.5174,28.5342,28.509,28.5174,54374.0
2017-01-20 15:25:00,34.06,34.08,34.03,34.04,47721.0,28.509,28.5258,28.4839,28.4923,47721.0
2017-01-20 15:30:00,34.04,34.08,34.02,34.08,80466.0,28.4923,28.5258,28.4756,28.5258,80466.0
2017-01-20 15:35:00,34.08,34.09,34.04,34.09,101595.0,28.5258,28.5342,28.4923,28.5342,101595.0
2017-01-20 15:40:00,34.08,34.09,34.05,34.09,86953.0,28.5258,28.5342,28.5007,28.5342,86953.0
2017-01-20 15:45:00,34.09,34.14,34.07,34.11,146031.0,28.5342,28.576,28.5174,28.5509,146031.0
2017-01-20 15:50:00,34.11,34.14,34.1,34.11,232340.0,28.5509,28.576,28.5425,28.5509,232340.0
2017-01-20 15:55:00,34.12,34.13,34.09,34.1,383351.0,28.5593,28.5676,28.5342,28.5425,383351.0
2017-01-23 09:30:00,34.08,34.14,33.96,33.98,67683.0,28.5258,28.576,28.4253,28.4421,67683.0
2017-01-23 09:35:00,33.95,34.02,33.88,33.92,37396.0,28.417,28.4756,28.3584,28.3919,37396.0
2017-01-23 09:40:00,33.94,34.01,33.92,34.0,49111.0,28.4086,28.4672,28.3919,28.4588,49111.0
2017-01-23 09:45:00,34.0,34.04,33.93,34.03,47704.0,28.4588,28.4923,28.4002,28.4839,47704.0
2017-01-23 09:50:00,34.02,34.02,33.95,34.0,70577.0,28.4756,28.4756,28.417,28.4588,70577.0
2017-01-23 09:55:00,34.0,34.06,34.0,34.04,47828.0,28.4588,28.509,28.4588,28.4923,47828.0
2017-01-23 10:00:00,34.05,34.05,33.95,33.97,87641.0,28.5007,28.5007,28.417,28.4337,87641.0
2017-01-23 10:05:00,33.97,34.0,33.96,33.98,49456.0,28.4337,28.4588,28.4253,28.4421,49456.0
2017-01-23 10:10:00,33.98,34.03,33.97,33.97,33272.0,28.4421,28.4839,28.4337,28.4337,33272.0
2017-01-23 10:15:00,33.97,33.98,33.87,33.89,55605.0,28.4337,28.4421,28.35,28.3668,55605.0
2017-01-23 10:20:00,33.89,33.91,33.81,33.82,60359.0,28.3668,28.3835,28.2998,28.3082,60359.0
2017-01-23 10:25:00,33.83,33.83,33.71,33.71,62004.0,28.3165,28.3165,28.2161,28.2161,62004.0
2017-01-23 10:30:00,33.7,33.72,33.55,33.57,232917.0,28.2077,28.2245,28.0822,28.0989,232917.0
2017-01-23 10:35:00,33.57,33.59,33.45,33.48,173517.0,28.0989,28.1156,27.9985,28.0236,173517.0
2017-01-23 10:40:00,33.49,33.56,33.46,33.53,150481.0,28.0319,28.0905,28.0068,28.0654,150481.0
2017-01-23 10:45:00,33.52,33.54,33.46,33.53,100974.0,28.0571,28.0738,28.0068,28.0654,100974.0
2017-01-23 10:50:00,33.54,33.57,33.53,33.55,49229.0,28.0738,28.0989,28.0654,28.0822,49229.0
2017-01-23 10:55:00,33.56,33.59,33.53,33.59,86109.0,28.0905,28.1156,28.0654,28.1156,86109.0
2017-01-23 11:00:00,33.59,33.65,33.59,33.63,57954.0,28.1156,28.1659,28.1156,28.1491,57954.0
2017-01-23 11:05:00,33.63,33.73,33.61,33.73,66584.0,28.1491,28.2328,28.1324,28.2328,66584.0
2017-01-23 11:10:00,33.73,33.76,33.7,33.7,31983.0,28.2328,28.2579,28.2077,28.2077,31983.0
2017-01-23 11:15:00,33.7,33.74,33.68,33.73,24731.0,28.2077,28.2412,28.191,28.2328,24731.0
2017-01-23 11:20:00,33.73,33.73,33.69,33.69,34431.0,28.2328,28.2328,28.1993,28.1993,34431.0
2017-01-23 11:25:00,33.68,33.69,33.64,33.68,40061.0,28.191,28.1993,28.1575,28.191,40061.0
2017-01-23 11:30:00,33.68,33.7,33.65,33.66,35018.0,28.191,28.2077,28.1659,28.1742,35018.0
2017-01-23 11:35:00,33.67,33.67,33.63,33.64,20823.0,28.1826,28.1826,28.1491,28.1575,20823.0
2017-01-23 11:40:00,33.63,33.72,33.63,33.68,57241.0,28.1491,28.2245,28.1491,28.191,57241.0
2017-01-23 11:45:00,33.67,33.69,33.62,33.67,47775.0,28.1826,28.1993,28.1408,28.1826,47775.0
2017-01-23 11:50:00,33.67,33.7,33.65,33.66,29133.0,28.1826,28.2077,28.1659,28.1742,29133.0
2017-01-23 11:55:00,33.67,33.7,33.65,33.7,27732.0,28.1826,28.2077,28.1659,28.2077,27732.0
2017-01-23 12:00:00,33.71,33.73,33.69,33.7,38412.0,28.2161,28.2328,28.1993,28.2077,38412.0
2017-01-23 12:05:00,33.71,33.71,33.65,33.68,65163.0,28.2161,28.2161,28.1659,28.191,65163.0
2017-01-23 12:10:00,33.69,33.7,33.65,33.68,27179.0,28.1993,28.2077,28.1659,28.191,27179.0
2017-01-23 12:15:00,33.68,33.7,33.64,33.68,125289.0,28.191,28.2077,28.1575,28.191,125289.0
2017-01-23 12:20:00,33.68,33.71,33.62,33.69,98945.0,28.191,28.2161,28.1408,28.1993,98945.0
2017-01-23 12:25:00,33.69,33.72,33.68,33.7,77019.0,28.1993,28.2245,28.191,28.2077,77019.0
2017-01-23 12:30:00,33.71,33.72,33.7,33.71,21682.0,28.2161,28.2245,28.2077,28.2161,21682.0
2017-01-23 12:35:00,33.71,33.73,33.69,33.71,84181.0,28.2161,28.2328,28.1993,28.2161,84181.0
2017-01-23 12:40:00,33.7,33.74,33.69,33.69,119726.0,28.2077,28.2412,28.1993,28.1993,119726.0
2017-01-23 12:45:00,33.7,33.72,33.7,33.72,24147.0,28.2077,28.2245,28.2077,28.2245,24147.0
2017-01-23 12:50:00,33.71,33.72,33.66,33.69,42317.0,28.2161,28.2245,28.1742,28.1993,42317.0
2017-01-23 12:55:00,33.68,33.7,33.68,33.7,7861.0,28.191,28.2077,28.191,28.2077,7861.0
2017-01-23 13:00:00,33.69,33.71,33.69,33.71,25792.0,28.1993,28.2161,28.1993,28.2161,25792.0
2017-01-23 13:05:00,33.71,33.72,33.64,33.67,69889.0,28.2161,28.2245,28.1575,28.1826,69889.0
2017-01-23 13:10:00,33.66,33.69,33.66,33.68,30719.0,28.1742,28.1993,28.1742,28.191,30719.0
2017-01-23 13:15:00,33.67,33.69,33.66,33.69,20184.0,28.1826,28.1993,28.1742,28.1993,20184.0
2017-01-23 13:20:00,33.68,33.73,33.68,33.7,30862.0,28.191,28.2328,28.191,28.2077,30862.0
2017-01-23 13:25:00,33.7,33.71,33.65,33.66,34565.0,28.2077,28.2161,28.1659,28.1742,34565.0
2017-01-23 13:30:00,33.66,33.68,33.64,33.68,14985.0,28.1742,28.191,28.1575,28.191,14985.0
2017-01-23 13:35:00,33.68,33.72,33.67,33.69,45535.0,28.191,28.2245,28.1826,28.1993,45535.0
2017-01-23 13:40:00,33.7,33.7,33.62,33.63,27141.0,28.2077,28.2077,28.1408,28.1491,27141.0
2017-01-23 13:45:00,33.63,33.64,33.6,33.6,20227.0,28.1491,28.1575,28.124,28.124,20227.0
2017-01-23 13:50:00,33.6,33.6,33.54,33.55,41517.0,28.124,28.124,28.0738,28.0822,41517.0
2017-01-23 13:55:00,33.54,33.58,33.54,33.56,28335.0,28.0738,28.1073,28.0738,28.0905,28335.0
2017-01-23 14:00:00,33.57,33.59,33.56,33.58,26668.0,28.0989,28.1156,28.0905,28.1073,26668.0
2017-01-23 14:05:00,33.59,33.59,33.54,33.54,33368.0,28.1156,28.1156,28.0738,28.0738,33368.0
2017-01-23 14:10:00,33.54,33.55,33.52,33.52,18341.0,28.0738,28.0822,28.0571,28.0571,18341.0
2017-01-23 14:15:00,33.52,33.53,33.48,33.5,72936.0,28.0571,28.0654,28.0236,28.0403,72936.0
2017-01-23 14:20:00,33.5,33.52,33.5,33.52,31348.0,28.0403,28.0571,28.0403,28.0571,31348.0
2017-01-23 14:25:00,33.52,33.53,33.5,33.5,45658.0,28.0571,28.0654,28.0403,28.0403,45658.0
2017-01-23 14:30:00,33.51,33.54,33.5,33.53,38790.0,28.0487,28.0738,28.0403,28.0654,38790.0
2017-01-23 14:35:00,33.54,33.55,33.52,33.53,26791.0,28.0738,28.0822,28.0571,28.0654,26791.0
2017-01-23 14:40:00,33.53,33.54,33.51,33.52,24167.0,28.0654,28.0738,28.0487,28.0571,24167.0
2017-01-23 14:45:00,33.53,33.56,33.52,33.55,34968.0,28.0654,28.0905,28.0571,28.0822,34968.0
2017-01-23 14:50:00,33.55,33.57,33.55,33.56,18425.0,28.0822,28.0989,28.0822,28.0905,18425.0
2017-01-23 14:55:00,33.56,33.62,33.55,33.59,150615.0,28.0905,28.1408,28.0822,28.1156,150615.0
2017-01-23 15:00:00,33.58,33.59,33.57,33.58,24643.0,28.1073,28.1156,28.0989,28.1073,24643.0
2017-01-23 15:05:00,33.57,33.58,33.52,33.53,32060.0,28.0989,28.1073,28.0571,28.0654,32060.0
2017-01-23 15:10:00,33.52,33.58,33.52,33.58,31652.0,28.0571,28.1073,28.0571,28.1073,31652.0
2017-01-23 15:15:00,33.58,33.58,33.55,33.55,30590.0,28.1073,28.1073,28.0822,28.0822,30590.0
2017-01-23 15:20:00,33.55,33.58,33.54,33.58,68071.0,28.0822,28.1073,28.0738,28.1073,68071.0
2017-01-23 15:25:00,33.58,33.59,33.56,33.57,27597.0,28.1073,28.1156,28.0905,28.0989,27597.0
2017-01-23 15:30:00,33.57,33.57,33.56,33.57,19089.0,28.0989,28.0989,28.0905,28.0989,19089.0
2017-01-23 15:35:00,33.57,33.61,33.56,33.59,80906.0,28.0989,28.1324,28.0905,28.1156,80906.0
2017-01-23 15:40:00,33.59,33.6,33.58,33.6,75688.0,28.1156,28.124,28.1073,28.124,75688.0
2017-01-23 15:45:00,33.59,33.61,33.58,33.6,77004.0,28.1156,28.1324,28.1073,28.124,77004.0
2017-01-23 15:50:00,33.59,33.6,33.54,33.55,203224.0,28.1156,28.124,28.0738,28.0822,203224.0
2017-01-23 15:55:00,33.54,33.55,33.51,33.54,318694.0,28.0738,28.0822,28.0487,28.0738,318694.0
2017-01-24 09:30:00,33.45,33.5,33.37,33.44,200025.0,27.9985,28.0403,27.9315,27.9901,200025.0
2017-01-24 09:35:00,33.45,33.54,33.33,33.33,64618.0,27.9985,28.0738,27.898,27.898,64618.0
2017-01-24 09:40:00,33.33,33.48,33.3,33.48,65202.0,27.898,28.0236,27.8729,28.0236,65202.0
2017-01-24 09:45:00,33.48,33.57,33.48,33.53,69582.0,28.0236,28.0989,28.0236,28.0654,69582.0
2017-01-24 09:50:00,33.54,33.6,33.54,33.59,76813.0,28.0738,28.124,28.0738,28.1156,76813.0
2017-01-24 09:55:00,33.59,33.63,33.56,33.63,42914.0,28.1156,28.1491,28.0905,28.1491,42914.0
2017-01-24 10:00:00,33.63,33.64,33.45,33.5,181512.0,28.1491,28.1575,27.9985,28.0403,181512.0
2017-01-24 10:05:00,33.51,33.6,33.51,33.59,39454.0,28.0487,28.124,28.0487,28.1156,39454.0
2017-01-24 10:10:00,33.59,33.6,33.55,33.56,50082.0,28.1156,28.124,28.0822,28.0905,50082.0
2017-01-24 10:15:00,33.56,33.63,33.53,33.63,45249.0,28.0905,28.1491,28.0654,28.1491,45249.0
2017-01-24 10:20:00,33.62,33.63,33.6,33.63,57694.0,28.1408,28.1491,28.124,28.1491,57694.0
2017-01-24 10:25:00,33.62,33.63,33.56,33.57,66102.0,28.1408,28.1491,28.0905,28.0989,66102.0
2017-01-24 10:30:00,33.57,33.6,33.56,33.57,38580.0,28.0989,28.124,28.0905,28.0989,38580.0
2017-01-24 10:35:00,33.57,33.58,33.55,33.56,77621.0,28.0989,28.1073,28.0822,28.0905,77621.0
2017-01-24 10:40:00,33.55,33.56,33.5,33.52,98849.0,28.0822,28.0905,28.0403,28.0571,98849.0
2017-01-24 10:45:00,33.52,33.52,33.4,33.41,73681.0,28.0571,28.0571,27.9566,27.965,73681.0
2017-01-24 10:50:00,33.41,33.48,33.41,33.48,29906.0,27.965,28.0236,27.965,28.0236,29906.0
2017-01-24 10:55:00,33.48,33.5,33.46,33.47,48018.0,28.0236,28.0403,28.0068,28.0152,48018.0
2017-01-24 11:00:00,33.47,33.48,33.4,33.43,58271.0,28.0152,28.0236,27.9566,27.9817,58271.0
2017-01-24 11:05:00,33.44,33.46,33.41,33.44,35713.0,27.9901,28.0068,27.965,27.9901,35713.0
2017-01-24 11:10:00,33.45,33.45,33.36,33.4,62070.0,27.9985,27.9985,27.9231,27.9566,62070.0
2017-01-24 11:15:00,33.4,33.43,33.39,33.43,18717.0,27.9566,27.9817,27.9482,27.9817,18717.0
2017-01-24 11:20:00,33.43,33.45,33.39,33.4,191635.0,27.9817,27.9985,27.9482,27.9566,191635.0
2017-01-24 11:25:00,33.39,33.49,33.39,33.47,166324.0,27.9482,28.0319,27.9482,28.0152,166324.0
2017-01-24 11:30:00,33.46,33.5,33.44,33.5,148842.0,28.0068,28.0403,27.9901,28.0403,148842.0
2017-01-24 11:35:00,33.5,33.52,33.48,33.48,20917.0,28.0403,28.0571,28.0236,28.0236,20917.0
2017-01-24 11:40:00,33.48,33.55,33.48,33.53,27776.0,28.0236,28.0822,28.0236,28.0654,27776.0
2017-01-24 11:45:00,33.52,33.53,33.49,33.51,343663.0,28.0571,28.0654,28.0319,28.0487,343663.0
2017-01-24 11:50:00,33.51,33.52,33.5,33.51,31660.0,28.0487,28.0571,28.0403,28.0487,31660.0
2017-01-24 11:55:00,33.51,33.51,33.46,33.49,29414.0,28.0487,28.0487,28.0068,28.0319,29414.0
2017-01-24 12:00:00,33.49,33.49,33.43,33.43,26177.0,28.0319,28.0319,27.9817,27.9817,26177.0
2017-01-24 12:05:00,33.43,33.44,33.4,33.41,38560.0,27.9817,27.9901,27.9566,27.965,38560.0
2017-01-24 12:10:00,33.41,33.48,33.41,33.42,55912.0,27.965,28.0236,27.965,27.9734,55912.0
2017-01-24 12:15:00,33.43,33.43,33.39,33.41,70183.0,27.9817,27.9817,27.9482,27.965,70183.0
2017-01-24 12:20:00,33.41,33.43,33.4,33.4,31313.0,27.965,27.9817,27.9566,27.9566,31313.0
2017-01-24 12:25:00,33.4,33.46,33.4,33.45,46329.0,27.9566,28.0068,27.9566,27.9985,46329.0
2017-01-24 12:30:00,33.45,33.46,33.41,33.43,278850.0,27.9985,28.0068,27.965,27.9817,278850.0
2017-01-24 12:35:00,33.43,33.46,33.42,33.45,40156.0,27.9817,28.0068,27.9734,27.9985,40156.0
2017-01-24 12:40:00,33.46,33.46,33.44,33.44,30349.0,28.0068,28.0068,27.9901,27.9901,30349.0
2017-01-24 12:45:00,33.45,33.46,33.43,33.43,46367.0,27.9985,28.0068,27.9817,27.9817,46367.0
2017-01-24 12:50:00,33.44,33.45,33.43,33.44,44775.0,27.9901,27.9985,27.9817,27.9901,44775.0
2017-01-24 12:55:00,33.44,33.45,33.43,33.43,20857.0,27.9901,27.9985,27.9817,27.9817,20857.0
2017-01-24 13:00:00,33.44,33.5,33.43,33.48,38749.0,27.9901,28.0403,27.9817,28.0236,38749.0
2017-01-24 13:05:00,33.48,33.51,33.48,33.48,48861.0,28.0236,28.0487,28.0236,28.0236,48861.0
2017-01-24 13:10:00,33.49,33.5,33.48,33.5,21937.0,28.0319,28.0403,28.0236,28.0403,21937.0
2017-01-24 13:15:00,33.5,33.5,33.45,33.47,31941.0,28.0403,28.0403,27.9985,28.0152,31941.0
2017-01-24 13:20:00,33.47,33.51,33.46,33.51,27027.0,28.0152,28.0487,28.0068,28.0487,27027.0
2017-01-24 13:25:00,33.5,33.53,33.49,33.52,27855.0,28.0403,28.0654,28.0319,28.0571,27855.0
2017-01-24 13:30:00,33.53,33.59,33.53,33.58,33169.0,28.0654,28.1156,28.0654,28.1073,33169.0
2017-01-24 13:35:00,33.58,33.6,33.56,33.57,40748.0,28.1073,28.124,28.0905,28.0989,40748.0
2017-01-24 13:40:00,33.57,33.59,33.53,33.55,98773.0,28.0989,28.1156,28.0654,28.0822,98773.0
2017-01-24 13:45:00,33.55,33.56,33.51,33.52,57424.0,28.0822,28.0905,28.0487,28.0571,57424.0
2017-01-24 13:50:00,33.53,33.54,33.51,33.54,54708.0,28.0654,28.0738,28.0487,28.0738,54708.0
2017-01-24 13:55:00,33.53,33.55,33.48,33.48,45302.0,28.0654,28.0822,28.0236,28.0236,45302.0
2017-01-24 14:00:00,33.48,33.5,33.47,33.48,57036.0,28.0236,28.0403,28.0152,28.0236,57036.0
2017-01-24 14:05:00,33.48,33.48,33.44,33.45,52818.0,28.0236,28.0236,27.9901,27.9985,52818.0
2017-01-24 14:10:00,33.45,33.46,33.42,33.43,52345.0,27.9985,28.0068,27.9734,27.9817,52345.0
2017-01-24 14:15:00,33.44,33.46,33.42,33.43,57899.0,27.9901,28.0068,27.9734,27.9817,57899.0
2017-01-24 14:20:00,33.43,33.45,33.41,33.43,34241.0,27.9817,27.9985,27.965,27.9817,34241.0
2017-01-24 14:25:00,33.43,33.45,33.42,33.42,31196.0,27.9817,27.9985,27.9734,27.9734,31196.0
2017-01-24 14:30:00,33.42,33.44,33.4,33.4,47959.0,27.9734,27.9901,27.9566,27.9566,47959.0
2017-01-24 14:35:00,33.41,33.41,33.36,33.38,55072.0,27.965,27.965,27.9231,27.9399,55072.0
2017-01-24 14:40:00,33.39,33.39,33.32,33.33,180789.0,27.9482,27.9482,27.8897,27.898,180789.0
2017-01-24 14:45:00,33.33,33.39,33.32,33.38,76281.0,27.898,27.9482,27.8897,27.9399,76281.0
2017-01-24 14:50:00,33.38,33.41,33.37,33.38,49649.0,27.9399,27.965,27.9315,27.9399,49649.0
2017-01-24 14:55:00,33.38,33.38,33.35,33.37,50861.0,27.9399,27.9399,27.9148,27.9315,50861.0
2017-01-24 15:00:00,33.37,33.39,33.34,33.34,85088.0,27.9315,27.9482,27.9064,27.9064,85088.0
2017-01-24 15:05:00,33.34,33.37,33.31,33.37,84188.0,27.9064,27.9315,27.8813,27.9315,84188.0
2017-01-24 15:10:00,33.37,33.39,33.34,33.36,59954.0,27.9315,27.9482,27.9064,27.9231,59954.0
2017-01-24 15:15:00,33.36,33.36,33.29,33.3,157112.0,27.9231,27.9231,27.8645,27.8729,157112.0
2017-01-24 15:20:00,33.3,33.33,33.3,33.33,38110.0,27.8729,27.898,27.8729,27.898,38110.0
2017-01-24 15:25:00,33.33,33.36,33.3,33.36,134162.0,27.898,27.9231,27.8729,27.9231,134162.0
2017-01-24 15:30:00,33.36,33.39,33.35,33.39,98507.0,27.9231,27.9482,27.9148,27.9482,98507.0
2017-01-24 15:35:00,33.39,33.42,33.38,33.39,98862.0,27.9482,27.9734,27.9399,27.9482,98862.0
2017-01-24 15:40:00,33.39,33.4,33.37,33.37,90381.0,27.9482,27.9566,27.9315,27.9315,90381.0
2017-01-24 15:45:00,33.38,33.41,33.37,33.41,156976.0,27.9399,27.965,27.9315,27.965,156976.0
2017-01-24 15:50:00,33.41,33.41,33.38,33.38,188489.0,27.965,27.965,27.9399,27.9399,188489.0
2017-01-24 15:55:00,33.38,33.41,33.38,33.38,374232.0,27.9399,27.965,27.9399,27.9399,374232.0
2017-01-25 09:30:00,33.57,33.63,33.48,33.62,96435.0,28.0989,28.1491,28.0236,28.1408,96435.0
2017-01-25 09:35:00,33.62,33.78,33.62,33.77,50140.0,28.1408,28.2747,28.1408,28.2663,50140.0
2017-01-25 09:40:00,33.77,33.78,33.66,33.66,108087.0,28.2663,28.2747,28.1742,28.1742,108087.0
2017-01-25 09:45:00,33.66,33.67,33.59,33.64,39390.0,28.1742,28.1826,28.1156,28.1575,39390.0
2017-01-25 09:50:00,33.64,33.78,33.64,33.77,132845.0,28.1575,28.2747,28.1575,28.2663,132845.0
2017-01-25 09:55:00,33.75,33.75,33.71,33.75,30745.0,28.2496,28.2496,28.2161,28.2496,30745.0
2017-01-25 10:00:00,33.75,33.88,33.74,33.86,106790.0,28.2496,28.3584,28.2412,28.3416,106790.0
2017-01-25 10:05:00,33.86,33.9,33.84,33.89,34299.0,28.3416,28.3751,28.3249,28.3668,34299.0
2017-01-25 10:10:00,33.89,33.89,33.85,33.86,59444.0,28.3668,28.3668,28.3333,28.3416,59444.0
2017-01-25 10:15:00,33.87,33.94,33.85,33.85,104593.0,28.35,28.4086,28.3333,28.3333,104593.0
2017-01-25 10:20:00,33.85,33.86,33.83,33.84,52031.0,28.3333,28.3416,28.3165,28.3249,52031.0
2017-01-25 10:25:00,33.84,33.85,33.74,33.74,83107.0,28.3249,28.3333,28.2412,28.2412,83107.0
2017-01-25 10:30:00,33.74,33.78,33.7,33.77,50643.0,28.2412,28.2747,28.2077,28.2663,50643.0
2017-01-25 10:35:00,33.78,33.82,33.74,33.76,48074.0,28.2747,28.3082,28.2412,28.2579,48074.0
2017-01-25 10:40:00,33.76,33.78,33.72,33.72,58008.0,28.2579,28.2747,28.2245,28.2245,58008.0
2017-01-25 10:45:00,33.72,33.9,33.68,33.76,126528.0,28.2245,28.3751,28.191,28.2579,126528.0
2017-01-25 10:50:00,33.77,33.79,33.75,33.77,40859.0,28.2663,28.2831,28.2496,28.2663,40859.0
2017-01-25 10:55:00,33.78,33.78,33.71,33.72,29124.0,28.2747,28.2747,28.2161,28.2245,29124.0
2017-01-25 11:00:00,33.71,33.72,33.66,33.68,133621.0,28.2161,28.2245,28.1742,28.191,133621.0
2017-01-25 11:05:00,33.68,33.69,33.62,33.65,153356.0,28.191,28.1993,28.1408,28.1659,153356.0
2017-01-25 11:10:00,33.66,33.67,33.62,33.63,32378.0,28.1742,28.1826,28.1408,28.1491,32378.0
2017-01-25 11:15:00,33.63,33.63,33.6,33.6,47984.0,28.1491,28.1491,28.124,28.124,47984.0
2017-01-25 11:20:00,33.6,33.63,33.53,33.62,185781.0,28.124,28.1491,28.0654,28.1408,185781.0
2017-01-25 11:25:00,33.62,33.66,33.61,33.65,117533.0,28.1408,28.1742,28.1324,28.1659,117533.0
2017-01-25 11:30:00,33.65,33.67,33.57,33.6,82186.0,28.1659,28.1826,28.0989,28.124,82186.0
2017-01-25 11:35:00,33.59,33.61,33.59,33.59,28945.0,28.1156,28.1324,28.1156,28.1156,28945.0
2017-01-25 11:40:00,33.59,33.62,33.59,33.61,25488.0,28.1156,28.1408,28.1156,28.1324,25488.0
2017-01-25 11:45:00,33.62,33.63,33.58,33.63,34272.0,28.1408,28.1491,28.1073,28.1491,34272.0
2017-01-25 11:50:00,33.63,33.63,33.57,33.6,53358.0,28.1491,28.1491,28.0989,28.124,53358.0
2017-01-25 11:55:00,33.59,33.67,33.59,33.62,85988.0,28.1156,28.1826,28.1156,28.1408,85988.0
2017-01-25 12:00:00,33.63,33.66,33.62,33.65,75571.0,28.1491,28.1742,28.1408,28.1659,75571.0
2017-01-25 12:05:00,33.64,33.65,33.62,33.63,17704.0,28.1575,28.1659,28.1408,28.1491,17704.0
2017-01-25 12:10:00,33.63,33.64,33.61,33.62,22294.0,28.1491,28.1575,28.1324,28.1408,22294.0
2017-01-25 12:15:00,33.62,33.62,33.57,33.58,40160.0,28.1408,28.1408,28.0989,28.1073,40160.0
2017-01-25 12:20:00,33.58,33.59,33.55,33.55,49035.0,28.1073,28.1156,28.0822,28.0822,49035.0
2017-01-25 12:25:00,33.55,33.55,33.48,33.49,45060.0,28.0822,28.0822,28.0236,28.0319,45060.0
2017-01-25 12:30:00,33.5,33.52,33.49,33.5,23929.0,28.0403,28.0571,28.0319,28.0403,23929.0
2017-01-25 12:35:00,33.51,33.54,33.5,33.52,34415.0,28.0487,28.0738,28.0403,28.0571,34415.0
2017-01-25 12:40:00,33.53,33.54,33.47,33.47,59346.0,28.0654,28.0738,28.0152,28.0152,59346.0
2017-01-25 12:45:00,33.47,33.54,33.45,33.53,80291.0,28.0152,28.0738,27.9985,28.0654,80291.0
2017-01-25 12:50:00,33.53,33.59,33.52,33.54,93576.0,28.0654,28.1156,28.0571,28.0738,93576.0
2017-01-25 12:55:00,33.55,33.55,33.53,33.55,20453.0,28.0822,28.0822,28.0654,28.0822,20453.0
2017-01-25 13:00:00,33.55,33.55,33.53,33.53,39476.0,28.0822,28.0822,28.0654,28.0654,39476.0
2017-01-25 13:05:00,33.54,33.54,33.49,33.49,34555.0,28.0738,28.0738,28.0319,28.0319,34555.0
2017-01-25 13:10:00,33.5,33.5,33.47,33.48,29693.0,28.0403,28.0403,28.0152,28.0236,29693.0
2017-01-25 13:15:00,33.48,33.49,33.47,33.48,25298.0,28.0236,28.0319,28.0152,28.0236,25298.0
2017-01-25 13:20:00,33.49,33.52,33.47,33.48,29860.0,28.0319,28.0571,28.0152,28.0236,29860.0
2017-01-25 13:25:00,33.48,33.51,33.48,33.48,16468.0,28.0236,28.0487,28.0236,28.0236,16468.0
2017-01-25 13:30:00,33.48,33.49,33.48,33.49,8620.0,28.0236,28.0319,28.0236,28.0319,8620.0
2017-01-25 13:35:00,33.48,33.5,33.46,33.46,88049.0,28.0236,28.0403,28.0068,28.0068,88049.0
2017-01-25 13:40:00,33.47,33.49,33.46,33.47,61387.0,28.0152,28.0319,28.0068,28.0152,61387.0
2017-01-25 13:45:00,33.47,33.48,33.44,33.44,50199.0,28.0152,28.0236,27.9901,27.9901,50199.0
2017-01-25 13:50:00,33.44,33.46,33.44,33.45,26916.0,27.9901,28.0068,27.9901,27.9985,26916.0
2017-01-25 13:55:00,33.44,33.45,33.42,33.45,101514.0,27.9901,27.9985,27.9734,27.9985,101514.0
2017-01-25 14:00:00,33.45,33.47,33.44,33.47,79879.0,27.9985,28.0152,27.9901,28.0152,79879.0
2017-01-25 14:05:00,33.47,33.49,33.44,33.45,98104.0,28.0152,28.0319,27.9901,27.9985,98104.0
2017-01-25 14:10:00,33.45,33.46,33.43,33.44,65868.0,27.9985,28.0068,27.9817,27.9901,65868.0
2017-01-25 14:15:00,33.44,33.46,33.43,33.45,78986.0,27.9901,28.0068,27.9817,27.9985,78986.0
2017-01-25 14:20:00,33.45,33.45,33.44,33.45,27006.0,27.9985,27.9985,27.9901,27.9985,27006.0
2017-01-25 14:25:00,33.45,33.45,33.36,33.37,148639.0,27.9985,27.9985,27.9231,27.9315,148639.0
2017-01-25 14:30:00,33.37,33.39,33.31,33.33,72772.0,27.9315,27.9482,27.8813,27.898,72772.0
2017-01-25 14:35:00,33.33,33.35,33.33,33.34,52491.0,27.898,27.9148,27.898,27.9064,52491.0
2017-01-25 14:40:00,33.35,33.35,33.3,33.31,55034.0,27.9148,27.9148,27.8729,27.8813,55034.0
2017-01-25 14:45:00,33.3,33.32,33.3,33.32,20284.0,27.8729,27.8897,27.8729,27.8897,20284.0
2017-01-25 14:50:00,33.32,33.32,33.22,33.23,143778.0,27.8897,27.8897,27.8059,27.8143,143778.0
2017-01-25 14:55:00,33.22,33.26,33.22,33.23,53132.0,27.8059,27.8394,27.8059,27.8143,53132.0
2017-01-25 15:00:00,33.23,33.3,33.23,33.3,87228.0,27.8143,27.8729,27.8143,27.8729,87228.0
2017-01-25 15:05:00,33.3,33.39,33.27,33.39,113912.0,27.8729,27.9482,27.8478,27.9482,113912.0
2017-01-25 15:10:00,33.39,33.41,33.37,33.4,92914.0,27.9482,27.965,27.9315,27.9566,92914.0
2017-01-25 15:15:00,33.4,33.42,33.39,33.41,102484.0,27.9566,27.9734,27.9482,27.965,102484.0
2017-01-25 15:20:00,33.41,33.46,33.4,33.45,67548.0,27.965,28.0068,27.9566,27.9985,67548.0
2017-01-25 15:25:00,33.45,33.48,33.44,33.48,45521.0,27.9985,28.0236,27.9901,28.0236,45521.0
2017-01-25 15:30:00,33.47,33.48,33.44,33.45,71396.0,28.0152,28.0236,27.9901,27.9985,71396.0
2017-01-25 15:35:00,33.45,33.46,33.41,33.43,99141.0,27.9985,28.0068,27.965,27.9817,99141.0
2017-01-25 15:40:00,33.43,33.46,33.42,33.45,127160.0,27.9817,28.0068,27.9734,27.9985,127160.0
2017-01-25 15:45:00,33.45,33.48,33.43,33.47,110871.0,27.9985,28.0236,27.9817,28.0152,110871.0
2017-01-25 15:50:00,33.47,33.5,33.46,33.5,235713.0,28.0152,28.0403,28.0068,28.0403,235713.0
2017-01-25 15:55:00,33.49,33.5,33.45,33.47,363557.0,28.0319,28.0403,27.9985,28.0152,363557.0
2017-01-26 09:30:00,33.62,33.77,33.57,33.72,146542.0,28.1408,28.2663,28.0989,28.2245,146542.0
2017-01-26 09:35:00,33.74,33.91,33.74,33.9,80780.0,28.2412,28.3835,28.2412,28.3751,80780.0
2017-01-26 09:40:00,33.9,33.91,33.84,33.88,128323.0,28.3751,28.3835,28.3249,28.3584,128323.0
2017-01-26 09:45:00,33.89,34.02,33.87,34.0,93995.0,28.3668,28.4756,28.35,28.4588,93995.0
2017-01-26 09:50:00,33.99,34.0,33.93,33.94,112481.0,28.4505,28.4588,28.4002,28.4086,112481.0
2017-01-26 09:55:00,33.95,33.98,33.89,33.91,167209.0,28.417,28.4421,28.3668,28.3835,167209.0
2017-01-26 10:00:00,33.91,33.94,33.84,33.85,231883.0,28.3835,28.4086,28.3249,28.3333,231883.0
2017-01-26 10:05:00,33.85,33.85,33.76,33.84,86346.0,28.3333,28.3333,28.2579,28.3249,86346.0
2017-01-26 10:10:00,33.84,33.92,33.82,33.92,79599.0,28.3249,28.3919,28.3082,28.3919,79599.0
2017-01-26 10:15:00,33.91,33.92,33.86,33.9,28496.0,28.3835,28.3919,28.3416,28.3751,28496.0
2017-01-26 10:20:00,33.9,33.94,33.89,33.94,89492.0,28.3751,28.4086,28.3668,28.4086,89492.0
2017-01-26 10:25:00,33.94,33.95,33.87,33.89,74494.0,28.4086,28.417,28.35,28.3668,74494.0
2017-01-26 10:30:00,33.89,33.89,33.79,33.79,43537.0,28.3668,28.3668,28.2831,28.2831,43537.0
2017-01-26 10:35:00,33.79,33.86,33.78,33.85,55011.0,28.2831,28.3416,28.2747,28.3333,55011.0
2017-01-26 10:40:00,33.86,33.87,33.83,33.84,55055.0,28.3416,28.35,28.3165,28.3249,55055.0
2017-01-26 10:45:00,33.83,33.84,33.79,33.8,66430.0,28.3165,28.3249,28.2831,28.2914,66430.0
2017-01-26 10:50:00,33.81,33.87,33.81,33.87,46335.0,28.2998,28.35,28.2998,28.35,46335.0
2017-01-26 10:55:00,33.87,33.88,33.85,33.87,33953.0,28.35,28.3584,28.3333,28.35,33953.0
2017-01-26 11:00:00,33.87,33.9,33.86,33.89,33870.0,28.35,28.3751,28.3416,28.3668,33870.0
2017-01-26 11:05:00,33.89,33.93,33.88,33.91,67455.0,28.3668,28.4002,28.3584,28.3835,67455.0
2017-01-26 11:10:00,33.91,33.92,33.9,33.92,32447.0,28.3835,28.3919,28.3751,28.3919,32447.0
2017-01-26 11:15:00,33.91,33.92,33.91,33.91,22474.0,28.3835,28.3919,28.3835,28.3835,22474.0
2017-01-26 11:20:00,33.91,33.92,33.85,33.86,83176.0,28.3835,28.3919,28.3333,28.3416,83176.0
2017-01-26 11:25:00,33.87,33.87,33.82,33.87,47696.0,28.35,28.35,28.3082,28.35,47696.0
2017-01-26 11:30:00,33.87,33.97,33.86,33.95,82746.0,28.35,28.4337,28.3416,28.417,82746.0
2017-01-26 11:35:00,33.95,33.96,33.9,33.91,60373.0,28.417,28.4253,28.3751,28.3835,60373.0
2017-01-26 11:40:00,33.91,33.92,33.9,33.91,20495.0,28.3835,28.3919,28.3751,28.3835,20495.0
2017-01-26 11:45:00,33.91,33.91,33.88,33.89,41055.0,28.3835,28.3835,28.3584,28.3668,41055.0
2017-01-26 11:50:00,33.89,33.89,33.85,33.87,44608.0,28.3668,28.3668,28.3333,28.35,44608.0
2017-01-26 11:55:00,33.87,33.95,33.86,33.93,70343.0,28.35,28.417,28.3416,28.4002,70343.0
2017-01-26 12:00:00,33.94,33.96,33.93,33.96,27221.0,28.4086,28.4253,28.4002,28.4253,27221.0
2017-01-26 12:05:00,33.95,33.97,33.94,33.97,50720.0,28.417,28.4337,28.4086,28.4337,50720.0
2017-01-26 12:10:00,33.97,33.97,33.95,33.97,66099.0,28.4337,28.4337,28.417,28.4337,66099.0
2017-01-26 12:15:00,33.97,33.98,33.96,33.98,31452.0,28.4337,28.4421,28.4253,28.4421,31452.0
2017-01-26 12:20:00,33.98,33.99,33.95,33.95,32846.0,28.4421,28.4505,28.417,28.417,32846.0
2017-01-26 12:25:00,33.95,33.97,33.95,33.97,14801.0,28.417,28.4337,28.417,28.4337,14801.0
2017-01-26 12:30:00,33.96,33.97,33.94,33.95,50728.0,28.4253,28.4337,28.4086,28.417,50728.0
2017-01-26 12:35:00,33.94,33.96,33.92,33.95,46281.0,28.4086,28.4253,28.3919,28.417,46281.0
2017-01-26 12:40:00,33.95,33.95,33.94,33.94,14717.0,28.417,28.417,28.4086,28.4086,14717.0
2017-01-26 12:45:00,33.95,33.97,33.94,33.96,46404.0,28.417,28.4337,28.4086,28.4253,46404.0
2017-01-26 12:50:00,33.96,33.99,33.96,33.98,59550.0,28.4253,28.4505,28.4253,28.4421,59550.0
2017-01-26 12:55:00,33.98,34.0,33.97,33.98,49753.0,28.4421,28.4588,28.4337,28.4421,49753.0
2017-01-26 13:00:00,33.98,33.99,33.92,33.95,141238.0,28.4421,28.4505,28.3919,28.417,141238.0
2017-01-26 13:05:00,33.94,33.95,33.92,33.93,17339.0,28.4086,28.417,28.3919,28.4002,17339.0
2017-01-26 13:10:00,33.92,33.94,33.92,33.93,29238.0,28.3919,28.4086,28.3919,28.4002,29238.0
2017-01-26 13:15:00,33.93,33.93,33.87,33.87,69911.0,28.4002,28.4002,28.35,28.35,69911.0
2017-01-26 13:20:00,33.88,33.9,33.87,33.88,29364.0,28.3584,28.3751,28.35,28.3584,29364.0
2017-01-26 13:25:00,33.88,33.91,33.87,33.9,36457.0,28.3584,28.3835,28.35,28.3751,36457.0
2017-01-26 13:30:00,33.9,33.92,33.88,33.91,35015.0,28.3751,28.3919,28.3584,28.3835,35015.0
2017-01-26 13:35:00,33.91,33.94,33.9,33.9,25985.0,28.3835,28.4086,28.3751,28.3751,25985.0
2017-01-26 13:40:00,33.91,33.95,33.9,33.94,27608.0,28.3835,28.417,28.3751,28.4086,27608.0
2017-01-26 13:45:00,33.94,33.98,33.92,33.97,42324.0,28.4086,28.4421,28.3919,28.4337,42324.0
2017-01-26 13:50:00,33.97,34.0,33.97,34.0,74036.0,28.4337,28.4588,28.4337,28.4588,74036.0
2017-01-26 13:55:00,34.0,34.01,33.98,34.01,58638.0,28.4588,28.4672,28.4421,28.4672,58638.0
2017-01-26 14:00:00,34.01,34.02,34.0,34.01,26550.0,28.4672,28.4756,28.4588,28.4672,26550.0
2017-01-26 14:05:00,34.01,34.01,33.97,33.97,100046.0,28.4672,28.4672,28.4337,28.4337,100046.0
2017-01-26 14:10:00,33.98,34.02,33.97,34.02,32993.0,28.4421,28.4756,28.4337,28.4756,32993.0
2017-01-26 14:15:00,34.02,34.03,34.01,34.02,47215.0,28.4756,28.4839,28.4672,28.4756,47215.0
2017-01-26 14:20:00,34.02,34.02,34.0,34.01,68884.0,28.4756,28.4756,28.4588,28.4672,68884.0
2017-01-26 14:25:00,34.01,34.01,33.98,33.99,53849.0,28.4672,28.4672,28.4421,28.4505,53849.0
2017-01-26 14:30:00,33.98,33.99,33.92,33.94,28501.0,28.4421,28.4505,28.3919,28.4086,28501.0
2017-01-26 14:35:00,33.94,33.94,33.9,33.9,31653.0,28.4086,28.4086,28.3751,28.3751,31653.0
2017-01-26 14:40:00,33.9,33.91,33.87,33.88,40207.0,28.3751,28.3835,28.35,28.3584,40207.0
2017-01-26 14:45:00,33.87,33.88,33.82,33.83,44292.0,28.35,28.3584,28.3082,28.3165,44292.0
2017-01-26 14:50:00,33.83,33.86,33.82,33.85,40966.0,28.3165,28.3416,28.3082,28.3333,40966.0
2017-01-26 14:55:00,33.85,33.86,33.82,33.85,90465.0,28.3333,28.3416,28.3082,28.3333,90465.0
2017-01-26 15:00:00,33.85,33.9,33.84,33.89,36847.0,28.3333,28.3751,28.3249,28.3668,36847.0
2017-01-26 15:05:00,33.88,33.91,33.85,33.88,94389.0,28.3584,28.3835,28.3333,28.3584,94389.0
2017-01-26 15:10:00,33.87,33.88,33.81,33.82,31237.0,28.35,28.3584,28.2998,28.3082,31237.0
2017-01-26 15:15:00,33.81,33.84,33.78,33.79,49006.0,28.2998,28.3249,28.2747,28.2831,49006.0
2017-01-26 15:20:00,33.79,33.8,33.78,33.79,24802.0,28.2831,28.2914,28.2747,28.2831,24802.0
2017-01-26 15:25:00,33.78,33.8,33.74,33.75,120914.0,28.2747,28.2914,28.2412,28.2496,120914.0
2017-01-26 15:30:00,33.76,33.83,33.74,33.81,98429.0,28.2579,28.3165,28.2412,28.2998,98429.0
2017-01-26 15:35:00,33.81,33.83,33.79,33.81,51837.0,28.2998,28.3165,28.2831,28.2998,51837.0
2017-01-26 15:40:00,33.81,33.82,33.78,33.8,65366.0,28.2998,28.3082,28.2747,28.2914,65366.0
2017-01-26 15:45:00,33.8,33.82,33.77,33.77,61774.0,28.2914,28.3082,28.2663,28.2663,61774.0
2017-01-26 15:50:00,33.77,33.78,33.72,33.75,182272.0,28.2663,28.2747,28.2245,28.2496,182272.0
2017-01-26 15:55:00,33.75,33.76,33.73,33.75,296972.0,28.2496,28.2579,28.2328,28.2496,296972.0
2017-01-27 09:30:00,33.74,33.74,33.51,33.51,84952.0,28.2412,28.2412,28.0487,28.0487,84952.0
2017-01-27 09:35:00,33.52,33.55,33.41,33.49,55439.0,28.0571,28.0822,27.965,28.0319,55439.0
2017-01-27 09:40:00,33.48,33.5,33.46,33.46,40823.0,28.0236,28.0403,28.0068,28.0068,40823.0
2017-01-27 09:45:00,33.47,33.47,33.34,33.38,49897.0,28.0152,28.0152,27.9064,27.9399,49897.0
2017-01-27 09:50:00,33.38,33.43,33.36,33.4,33616.0,27.9399,27.9817,27.9231,27.9566,33616.0
2017-01-27 09:55:00,33.41,33.43,33.34,33.34,39588.0,27.965,27.9817,27.9064,27.9064,39588.0
2017-01-27 10:00:00,33.34,33.4,33.34,33.36,31488.0,27.9064,27.9566,27.9064,27.9231,31488.0
2017-01-27 10:05:00,33.36,33.36,33.2,33.2,88744.0,27.9231,27.9231,27.7892,27.7892,88744.0
2017-01-27 10:10:00,33.21,33.29,33.2,33.26,53923.0,27.7976,27.8645,27.7892,27.8394,53923.0
2017-01-27 10:15:00,33.26,33.33,33.24,33.28,90100.0,27.8394,27.898,27.8227,27.8562,90100.0
2017-01-27 10:20:00,33.29,33.36,33.26,33.34,58681.0,27.8645,27.9231,27.8394,27.9064,58681.0
2017-01-27 10:25:00,33.34,33.4,33.32,33.39,38866.0,27.9064,27.9566,27.8897,27.9482,38866.0
2017-01-27 10:30:00,33.4,33.4,33.34,33.36,93175.0,27.9566,27.9566,27.9064,27.9231,93175.0
2017-01-27 10:35:00,33.36,33.43,33.34,33.43,58027.0,27.9231,27.9817,27.9064,27.9817,58027.0
2017-01-27 10:40:00,33.44,33.47,33.38,33.45,76054.0,27.9901,28.0152,27.9399,27.9985,76054.0
2017-01-27 10:45:00,33.45,33.45,33.34,33.37,70011.0,27.9985,27.9985,27.9064,27.9315,70011.0
2017-01-27 10:50:00,33.36,33.37,33.32,33.33,84193.0,27.9231,27.9315,27.8897,27.898,84193.0
2017-01-27 10:55:00,33.33,33.39,33.32,33.35,33598.0,27.898,27.9482,27.8897,27.9148,33598.0
2017-01-27 11:00:00,33.36,33.42,33.35,33.4,59063.0,27.9231,27.9734,27.9148,27.9566,59063.0
2017-01-27 11:05:00,33.4,33.41,33.34,33.35,549409.0,27.9566,27.965,27.9064,27.9148,549409.0
2017-01-27 11:10:00,33.35,33.36,33.3,33.3,48493.0,27.9148,27.9231,27.8729,27.8729,48493.0
2017-01-27 11:15:00,33.31,33.31,33.24,33.25,46757.0,27.8813,27.8813,27.8227,27.8311,46757.0
2017-01-27 11:20:00,33.25,33.25,33.19,33.22,53476.0,27.8311,27.8311,27.7808,27.8059,53476.0
2017-01-27 11:25:00,33.21,33.24,33.18,33.2,57547.0,27.7976,27.8227,27.7725,27.7892,57547.0
2017-01-27 11:30:00,33.2,33.21,33.16,33.17,34102.0,27.7892,27.7976,27.7557,27.7641,34102.0
2017-01-27 11:35:00,33.16,33.2,33.14,33.14,61652.0,27.7557,27.7892,27.739,27.739,61652.0
2017-01-27 11:40:00,33.14,33.2,33.13,33.17,108536.0,27.739,27.7892,27.7306,27.7641,108536.0
2017-01-27 11:45:00,33.17,33.17,33.04,33.05,56424.0,27.7641,27.7641,27.6553,27.6637,56424.0
2017-01-27 11:50:00,33.05,33.06,33.0,33.01,52276.0,27.6637,27.672,27.6218,27.6302,52276.0
2017-01-27 11:55:00,33.01,33.11,32.98,33.09,102751.0,27.6302,27.7139,27.6051,27.6971,102751.0
2017-01-27 12:00:00,33.09,33.1,33.04,33.08,64289.0,27.6971,27.7055,27.6553,27.6888,64289.0
2017-01-27 12:05:00,33.08,33.11,33.07,33.1,37555.0,27.6888,27.7139,27.6804,27.7055,37555.0
2017-01-27 12:10:00,33.11,33.11,33.1,33.11,24640.0,27.7139,27.7139,27.7055,27.7139,24640.0
2017-01-27 12:15:00,33.11,33.13,33.09,33.11,51454.0,27.7139,27.7306,27.6971,27.7139,51454.0
2017-01-27 12:20:00,33.11,33.11,33.07,33.07,47586.0,27.7139,27.7139,27.6804,27.6804,47586.0
2017-01-27 12:25:00,33.08,33.1,33.07,33.09,67495.0,27.6888,27.7055,27.6804,27.6971,67495.0
2017-01-27 12:30:00,33.09,33.09,33.08,33.09,16912.0,27.6971,27.6971,27.6888,27.6971,16912.0
2017-01-27 12:35:00,33.09,33.09,33.08,33.09,19955.0,27.6971,27.6971,27.6888,27.6971,19955.0
2017-01-27 12:40:00,33.09,33.1,33.06,33.09,60501.0,27.6971,27.7055,27.672,27.6971,60501.0
2017-01-27 12:45:00,33.09,33.11,33.08,33.09,25862.0,27.6971,27.7139,27.6888,27.6971,25862.0
2017-01-27 12:50:00,33.09,33.17,33.09,33.16,53235.0,27.6971,27.7641,27.6971,27.7557,53235.0
2017-01-27 12:55:00,33.16,33.18,33.16,33.17,28397.0,27.7557,27.7725,27.7557,27.7641,28397.0
2017-01-27 13:00:00,33.18,33.19,33.16,33.16,36147.0,27.7725,27.7808,27.7557,27.7557,36147.0
2017-01-27 13:05:00,33.17,33.18,33.14,33.17,28995.0,27.7641,27.7725,27.739,27.7641,28995.0
2017-01-27 13:10:00,33.17,33.17,33.14,33.15,23050.0,27.7641,27.7641,27.739,27.7474,23050.0
2017-01-27 13:15:00,33.15,33.15,33.14,33.15,17262.0,27.7474,27.7474,27.739,27.7474,17262.0
2017-01-27 13:20:00,33.14,33.17,33.14,33.16,32677.0,27.739,27.7641,27.739,27.7557,32677.0
2017-01-27 13:25:00,33.16,33.18,33.15,33.18,32632.0,27.7557,27.7725,27.7474,27.7725,32632.0
2017-01-27 13:30:00,33.18,33.19,33.17,33.19,17639.0,27.7725,27.7808,27.7641,27.7808,17639.0
2017-01-27 13:35:00,33.19,33.19,33.17,33.17,25325.0,27.7808,27.7808,27.7641,27.7641,25325.0
2017-01-27 13:40:00,33.18,33.22,33.17,33.2,58519.0,27.7725,27.8059,27.7641,27.7892,58519.0
2017-01-27 13:45:00,33.21,33.22,33.19,33.22,57438.0,27.7976,27.8059,27.7808,27.8059,57438.0
2017-01-27 13:50:00,33.22,33.23,33.2,33.23,78296.0,27.8059,27.8143,27.7892,27.8143,78296.0
2017-01-27 13:55:00,33.23,33.25,33.22,33.25,26928.0,27.8143,27.8311,27.8059,27.8311,26928.0
2017-01-27 14:00:00,33.25,33.28,33.23,33.28,61158.0,27.8311,27.8562,27.8143,27.8562,61158.0
2017-01-27 14:05:00,33.28,33.29,33.27,33.29,24306.0,27.8562,27.8645,27.8478,27.8645,24306.0
2017-01-27 14:10:00,33.29,33.29,33.24,33.25,47904.0,27.8645,27.8645,27.8227,27.8311,47904.0
2017-01-27 14:15:00,33.25,33.25,33.24,33.25,12813.0,27.8311,27.8311,27.8227,27.8311,12813.0
2017-01-27 14:20:00,33.24,33.33,33.24,33.31,44917.0,27.8227,27.898,27.8227,27.8813,44917.0
2017-01-27 14:25:00,33.32,33.34,33.28,33.32,100105.0,27.8897,27.9064,27.8562,27.8897,100105.0
2017-01-27 14:30:00,33.33,33.33,33.26,33.32,57677.0,27.898,27.898,27.8394,27.8897,57677.0
2017-01-27 14:35:00,33.32,33.34,33.3,33.32,39419.0,27.8897,27.9064,27.8729,27.8897,39419.0
2017-01-27 14:40:00,33.31,33.32,33.27,33.27,39185.0,27.8813,27.8897,27.8478,27.8478,39185.0
2017-01-27 14:45:00,33.27,33.34,33.27,33.34,39414.0,27.8478,27.9064,27.8478,27.9064,39414.0
2017-01-27 14:50:00,33.33,33.38,33.33,33.33,55366.0,27.898,27.9399,27.898,27.898,55366.0
2017-01-27 14:55:00,33.34,33.34,33.31,33.31,23505.0,27.9064,27.9064,27.8813,27.8813,23505.0
2017-01-27 15:00:00,33.32,33.36,33.31,33.36,48222.0,27.8897,27.9231,27.8813,27.9231,48222.0
2017-01-27 15:05:00,33.36,33.36,33.34,33.36,42603.0,27.9231,27.9231,27.9064,27.9231,42603.0
2017-01-27 15:10:00,33.35,33.36,33.33,33.33,29144.0,27.9148,27.9231,27.898,27.898,29144.0
2017-01-27 15:15:00,33.34,33.34,33.31,33.31,27114.0,27.9064,27.9064,27.8813,27.8813,27114.0
2017-01-27 15:20:00,33.31,33.32,33.29,33.29,23183.0,27.8813,27.8897,27.8645,27.8645,23183.0
2017-01-27 15:25:00,33.29,33.32,33.29,33.29,48217.0,27.8645,27.8897,27.8645,27.8645,48217.0
2017-01-27 15:30:00,33.29,33.31,33.28,33.29,46471.0,27.8645,27.8813,27.8562,27.8645,46471.0
2017-01-27 15:35:00,33.29,33.32,33.29,33.3,43730.0,27.8645,27.8897,27.8645,27.8729,43730.0
2017-01-27 15:40:00,33.3,33.31,33.27,33.27,49107.0,27.8729,27.8813,27.8478,27.8478,49107.0
2017-01-27 15:45:00,33.27,33.29,33.26,33.29,81153.0,27.8478,27.8645,27.8394,27.8645,81153.0
2017-01-27 15:50:00,33.29,33.35,33.28,33.34,269522.0,27.8645,27.9148,27.8562,27.9064,269522.0
2017-01-27 15:55:00,33.34,33.36,33.33,33.35,194786.0,27.9064,27.9231,27.898,27.9148,194786.0
2017-01-30 09:30:00,33.24,33.39,33.16,33.33,111666.0,27.8227,27.9482,27.7557,27.898,111666.0
2017-01-30 09:35:00,33.32,33.36,33.21,33.33,43496.0,27.8897,27.9231,27.7976,27.898,43496.0
2017-01-30 09:40:00,33.33,33.34,33.16,33.17,163706.0,27.898,27.9064,27.7557,27.7641,163706.0
2017-01-30 09:45:00,33.17,33.21,33.11,33.12,45466.0,27.7641,27.7976,27.7139,27.7222,45466.0
2017-01-30 09:50:00,33.12,33.19,33.1,33.16,61148.0,27.7222,27.7808,27.7055,27.7557,61148.0
2017-01-30 09:55:00,33.17,33.26,33.15,33.25,45831.0,27.7641,27.8394,27.7474,27.8311,45831.0
2017-01-30 10:00:00,33.25,33.39,33.23,33.34,37197.0,27.8311,27.9482,27.8143,27.9064,37197.0
2017-01-30 10:05:00,33.34,33.44,33.34,33.41,35544.0,27.9064,27.9901,27.9064,27.965,35544.0
2017-01-30 10:10:00,33.42,33.47,33.4,33.47,57365.0,27.9734,28.0152,27.9566,28.0152,57365.0
2017-01-30 10:15:00,33.47,33.47,33.38,33.38,73798.0,28.0152,28.0152,27.9399,27.9399,73798.0
2017-01-30 10:20:00,33.39,33.41,33.34,33.36,42328.0,27.9482,27.965,27.9064,27.9231,42328.0
2017-01-30 10:25:00,33.36,33.36,33.32,33.32,75076.0,27.9231,27.9231,27.8897,27.8897,75076.0
2017-01-30 10:30:00,33.33,33.33,33.25,33.32,143554.0,27.898,27.898,27.8311,27.8897,143554.0
2017-01-30 10:35:00,33.32,33.36,33.3,33.36,34352.0,27.8897,27.9231,27.8729,27.9231,34352.0
2017-01-30 10:40:00,33.36,33.39,33.35,33.39,38978.0,27.9231,27.9482,27.9148,27.9482,38978.0
2017-01-30 10:45:00,33.39,33.39,33.32,33.36,38333.0,27.9482,27.9482,27.8897,27.9231,38333.0
2017-01-30 10:50:00,33.36,33.38,33.35,33.36,25904.0,27.9231,27.9399,27.9148,27.9231,25904.0
2017-01-30 10:55:00,33.35,33.38,33.35,33.37,54360.0,27.9148,27.9399,27.9148,27.9315,54360.0
2017-01-30 11:00:00,33.37,33.4,33.36,33.37,27586.0,27.9315,27.9566,27.9231,27.9315,27586.0
2017-01-30 11:05:00,33.38,33.42,33.38,33.42,24453.0,27.9399,27.9734,27.9399,27.9734,24453.0
2017-01-30 11:10:00,33.41,33.47,33.41,33.45,28037.0,27.965,28.0152,27.965,27.9985,28037.0
2017-01-30 11:15:00,33.46,33.46,33.4,33.41,22644.0,28.0068,28.0068,27.9566,27.965,22644.0
2017-01-30 11:20:00,33.42,33.43,33.35,33.36,33282.0,27.9734,27.9817,27.9148,27.9231,33282.0
2017-01-30 11:25:00,33.35,33.38,33.34,33.37,55148.0,27.9148,27.9399,27.9064,27.9315,55148.0
2017-01-30 11:30:00,33.38,33.38,33.31,33.32,76105.0,27.9399,27.9399,27.8813,27.8897,76105.0
2017-01-30 11:35:00,33.31,33.35,33.28,33.32,24301.0,27.8813,27.9148,27.8562,27.8897,24301.0
2017-01-30 11:40:00,33.32,33.33,33.28,33.3,31123.0,27.8897,27.898,27.8562,27.8729,31123.0
2017-01-30 11:45:00,33.31,33.36,33.3,33.36,33561.0,27.8813,27.9231,27.8729,27.9231,33561.0
2017-01-30 11:50:00,33.34,33.38,33.34,33.37,37174.0,27.9064,27.9399,27.9064,27.9315,37174.0
2017-01-30 11:55:00,33.36,33.44,33.35,33.41,47643.0,27.9231,27.9901,27.9148,27.965,47643.0
2017-01-30 12:00:00,33.41,33.41,33.36,33.38,41164.0,27.965,27.965,27.9231,27.9399,41164.0
2017-01-30 12:05:00,33.37,33.4,33.32,33.35,36010.0,27.9315,27.9566,27.8897,27.9148,36010.0
2017-01-30 12:10:00,33.34,33.35,33.29,33.32,13902.0,27.9064,27.9148,27.8645,27.8897,13902.0
2017-01-30 12:15:00,33.31,33.35,33.29,33.34,31452.0,27.8813,27.9148,27.8645,27.9064,31452.0
2017-01-30 12:20:00,33.35,33.37,33.33,33.36,32452.0,27.9148,27.9315,27.898,27.9231,32452.0
2017-01-30 12:25:00,33.37,33.41,33.36,33.38,33662.0,27.9315,27.965,27.9231,27.9399,33662.0
2017-01-30 12:30:00,33.38,33.38,33.34,33.34,17019.0,27.9399,27.9399,27.9064,27.9064,17019.0
2017-01-30 12:35:00,33.34,33.36,33.33,33.35,30012.0,27.9064,27.9231,27.898,27.9148,30012.0
2017-01-30 12:40:00,33.34,33.4,33.33,33.38,26632.0,27.9064,27.9566,27.898,27.9399,26632.0
2017-01-30 12:45:00,33.37,33.38,33.34,33.36,26701.0,27.9315,27.9399,27.9064,27.9231,26701.0
2017-01-30 12:50:00,33.36,33.36,33.33,33.34,25845.0,27.9231,27.9231,27.898,27.9064,25845.0
2017-01-30 12:55:00,33.34,33.37,33.34,33.37,6190.0,27.9064,27.9315,27.9064,27.9315,6190.0
2017-01-30 13:00:00,33.37,33.41,33.37,33.41,37931.0,27.9315,27.965,27.9315,27.965,37931.0
2017-01-30 13:05:00,33.41,33.41,33.36,33.36,44330.0,27.965,27.965,27.9231,27.9231,44330.0
2017-01-30 13:10:00,33.36,33.37,33.34,33.36,58034.0,27.9231,27.9315,27.9064,27.9231,58034.0
2017-01-30 13:15:00,33.36,33.37,33.33,33.34,61208.0,27.9231,27.9315,27.898,27.9064,61208.0
2017-01-30 13:20:00,33.34,33.36,33.34,33.36,17441.0,27.9064,27.9231,27.9064,27.9231,17441.0
2017-01-30 13:25:00,33.36,33.4,33.34,33.4,19400.0,27.9231,27.9566,27.9064,27.9566,19400.0
2017-01-30 13:30:00,33.4,33.42,33.39,33.41,21073.0,27.9566,27.9734,27.9482,27.965,21073.0
2017-01-30 13:35:00,33.41,33.41,33.39,33.39,21807.0,27.965,27.965,27.9482,27.9482,21807.0
2017-01-30 13:40:00,33.4,33.44,33.39,33.43,43694.0,27.9566,27.9901,27.9482,27.9817,43694.0
2017-01-30 13:45:00,33.43,33.43,33.4,33.42,34350.0,27.9817,27.9817,27.9566,27.9734,34350.0
2017-01-30 13:50:00,33.41,33.42,33.36,33.38,30432.0,27.965,27.9734,27.9231,27.9399,30432.0
2017-01-30 13:55:00,33.38,33.39,33.35,33.37,41199.0,27.9399,27.9482,27.9148,27.9315,41199.0
2017-01-30 14:00:00,33.37,33.42,33.36,33.41,34551.0,27.9315,27.9734,27.9231,27.965,34551.0
2017-01-30 14:05:00,33.41,33.43,33.39,33.41,19465.0,27.965,27.9817,27.9482,27.965,19465.0
2017-01-30 14:10:00,33.41,33.44,33.41,33.41,26793.0,27.965,27.9901,27.965,27.965,26793.0
2017-01-30 14:15:00,33.41,33.42,33.41,33.41,6926.0,27.965,27.9734,27.965,27.965,6926.0
2017-01-30 14:20:00,33.42,33.43,33.42,33.43,21238.0,27.9734,27.9817,27.9734,27.9817,21238.0
2017-01-30 14:25:00,33.43,33.47,33.43,33.46,19408.0,27.9817,28.0152,27.9817,28.0068,19408.0
2017-01-30 14:30:00,33.45,33.5,33.45,33.5,25489.0,27.9985,28.0403,27.9985,28.0403,25489.0
2017-01-30 14:35:00,33.5,33.55,33.49,33.54,121308.0,28.0403,28.0822,28.0319,28.0738,121308.0
2017-01-30 14:40:00,33.54,33.54,33.51,33.52,20504.0,28.0738,28.0738,28.0487,28.0571,20504.0
2017-01-30 14:45:00,33.52,33.52,33.48,33.48,30610.0,28.0571,28.0571,28.0236,28.0236,30610.0
2017-01-30 14:50:00,33.48,33.49,33.47,33.48,29394.0,28.0236,28.0319,28.0152,28.0236,29394.0
2017-01-30 14:55:00,33.48,33.5,33.47,33.48,20377.0,28.0236,28.0403,28.0152,28.0236,20377.0
2017-01-30 15:00:00,33.49,33.49,33.47,33.48,33380.0,28.0319,28.0319,28.0152,28.0236,33380.0
2017-01-30 15:05:00,33.47,33.48,33.44,33.45,27937.0,28.0152,28.0236,27.9901,27.9985,27937.0
2017-01-30 15:10:00,33.45,33.46,33.44,33.45,11581.0,27.9985,28.0068,27.9901,27.9985,11581.0
2017-01-30 15:15:00,33.45,33.47,33.43,33.47,45217.0,27.9985,28.0152,27.9817,28.0152,45217.0
2017-01-30 15:20:00,33.47,33.48,33.45,33.48,32336.0,28.0152,28.0236,27.9985,28.0236,32336.0
2017-01-30 15:25:00,33.49,33.53,33.47,33.53,38512.0,28.0319,28.0654,28.0152,28.0654,38512.0
2017-01-30 15:30:00,33.53,33.57,33.52,33.56,70343.0,28.0654,28.0989,28.0571,28.0905,70343.0
2017-01-30 15:35:00,33.57,33.57,33.52,33.54,68629.0,28.0989,28.0989,28.0571,28.0738,68629.0
2017-01-30 15:40:00,33.53,33.56,33.52,33.55,50081.0,28.0654,28.0905,28.0571,28.0822,50081.0
2017-01-30 15:45:00,33.56,33.6,33.55,33.6,106443.0,28.0905,28.124,28.0822,28.124,106443.0
2017-01-30 15:50:00,33.6,33.61,33.59,33.6,134201.0,28.124,28.1324,28.1156,28.124,134201.0
2017-01-30 15:55:00,33.6,33.62,33.59,33.59,256536.0,28.124,28.1408,28.1156,28.1156,256536.0
2017-01-31 09:30:00,33.64,33.66,33.42,33.48,124467.0,28.1575,28.1742,27.9734,28.0236,124467.0
2017-01-31 09:35:00,33.48,33.56,33.48,33.55,53232.0,28.0236,28.0905,28.0236,28.0822,53232.0
2017-01-31 09:40:00,33.56,33.68,33.55,33.67,94962.0,28.0905,28.191,28.0822,28.1826,94962.0
2017-01-31 09:45:00,33.68,33.81,33.67,33.8,52668.0,28.191,28.2998,28.1826,28.2914,52668.0
2017-01-31 09:50:00,33.79,33.81,33.75,33.79,88440.0,28.2831,28.2998,28.2496,28.2831,88440.0
2017-01-31 09:55:00,33.78,33.79,33.67,33.69,84379.0,28.2747,28.2831,28.1826,28.1993,84379.0
2017-01-31 10:00:00,33.69,33.73,33.68,33.73,87362.0,28.1993,28.2328,28.191,28.2328,87362.0
2017-01-31 10:05:00,33.73,33.77,33.7,33.76,316514.0,28.2328,28.2663,28.2077,28.2579,316514.0
2017-01-31 10:10:00,33.76,33.81,33.74,33.76,102961.0,28.2579,28.2998,28.2412,28.2579,102961.0
2017-01-31 10:15:00,33.77,33.79,33.76,33.77,67594.0,28.2663,28.2831,28.2579,28.2663,67594.0
2017-01-31 10:20:00,33.77,33.79,33.75,33.76,89708.0,28.2663,28.2831,28.2496,28.2579,89708.0
2017-01-31 10:25:00,33.76,33.8,33.74,33.75,58353.0,28.2579,28.2914,28.2412,28.2496,58353.0
2017-01-31 10:30:00,33.75,33.8,33.75,33.77,86253.0,28.2496,28.2914,28.2496,28.2663,86253.0
2017-01-31 10:35:00,33.77,33.86,33.77,33.86,55247.0,28.2663,28.3416,28.2663,28.3416,55247.0
2017-01-31 10:40:00,33.86,33.87,33.83,33.84,124287.0,28.3416,28.35,28.3165,28.3249,124287.0
2017-01-31 10:45:00,33.83,33.87,33.83,33.86,75102.0,28.3165,28.35,28.3165,28.3416,75102.0
2017-01-31 10:50:00,33.86,33.87,33.75,33.79,73941.0,28.3416,28.35,28.2496,28.2831,73941.0
2017-01-31 10:55:00,33.79,33.8,33.76,33.77,49059.0,28.2831,28.2914,28.2579,28.2663,49059.0
2017-01-31 11:00:00,33.77,33.77,33.75,33.77,38714.0,28.2663,28.2663,28.2496,28.2663,38714.0
2017-01-31 11:05:00,33.77,33.77,33.73,33.75,59246.0,28.2663,28.2663,28.2328,28.2496,59246.0
2017-01-31 11:10:00,33.75,33.79,33.74,33.77,36521.0,28.2496,28.2831,28.2412,28.2663,36521.0
2017-01-31 11:15:00,33.77,33.79,33.76,33.78,45774.0,28.2663,28.2831,28.2579,28.2747,45774.0
2017-01-31 11:20:00,33.79,33.8,33.77,33.78,42849.0,28.2831,28.2914,28.2663,28.2747,42849.0
2017-01-31 11:25:00,33.77,33.78,33.73,33.75,57171.0,28.2663,28.2747,28.2328,28.2496,57171.0
2017-01-31 11:30:00,33.76,33.77,33.74,33.76,46844.0,28.2579,28.2663,28.2412,28.2579,46844.0
2017-01-31 11:35:00,33.76,33.77,33.74,33.77,43505.0,28.2579,28.2663,28.2412,28.2663,43505.0
2017-01-31 11:40:00,33.77,33.77,33.71,33.72,36661.0,28.2663,28.2663,28.2161,28.2245,36661.0
2017-01-31 11:45:00,33.72,33.76,33.71,33.76,37027.0,28.2245,28.2579,28.2161,28.2579,37027.0
2017-01-31 11:50:00,33.75,33.79,33.75,33.79,24815.0,28.2496,28.2831,28.2496,28.2831,24815.0
2017-01-31 11:55:00,33.79,33.81,33.78,33.81,30124.0,28.2831,28.2998,28.2747,28.2998,30124.0
2017-01-31 12:00:00,33.81,33.81,33.71,33.72,32792.0,28.2998,28.2998,28.2161,28.2245,32792.0
2017-01-31 12:05:00,33.72,33.76,33.71,33.75,60355.0,28.2245,28.2579,28.2161,28.2496,60355.0
2017-01-31 12:10:00,33.74,33.77,33.72,33.77,32737.0,28.2412,28.2663,28.2245,28.2663,32737.0
2017-01-31 12:15:00,33.77,33.82,33.76,33.82,120801.0,28.2663,28.3082,28.2579,28.3082,120801.0
2017-01-31 12:20:00,33.81,33.82,33.8,33.8,30058.0,28.2998,28.3082,28.2914,28.2914,30058.0
2017-01-31 12:25:00,33.8,33.82,33.8,33.82,23954.0,28.2914,28.3082,28.2914,28.3082,23954.0
2017-01-31 12:30:00,33.82,33.86,33.8,33.8,55029.0,28.3082,28.3416,28.2914,28.2914,55029.0
2017-01-31 12:35:00,33.81,33.81,33.8,33.8,14204.0,28.2998,28.2998,28.2914,28.2914,14204.0
2017-01-31 12:40:00,33.8,33.83,33.8,33.83,43216.0,28.2914,28.3165,28.2914,28.3165,43216.0
2017-01-31 12:45:00,33.83,33.86,33.82,33.84,26838.0,28.3165,28.3416,28.3082,28.3249,26838.0
2017-01-31 12:50:00,33.84,33.92,33.84,33.88,131794.0,28.3249,28.3919,28.3249,28.3584,131794.0
2017-01-31 12:55:00,33.89,33.91,33.88,33.91,20546.0,28.3668,28.3835,28.3584,28.3835,20546.0
2017-01-31 13:00:00,33.91,33.91,33.88,33.9,58997.0,28.3835,28.3835,28.3584,28.3751,58997.0
2017-01-31 13:05:00,33.9,33.93,33.89,33.9,57739.0,28.3751,28.4002,28.3668,28.3751,57739.0
2017-01-31 13:10:00,33.91,33.91,33.83,33.86,64174.0,28.3835,28.3835,28.3165,28.3416,64174.0
2017-01-31 13:15:00,33.87,33.87,33.83,33.84,34501.0,28.35,28.35,28.3165,28.3249,34501.0
2017-01-31 13:20:00,33.83,33.85,33.83,33.85,20884.0,28.3165,28.3333,28.3165,28.3333,20884.0
2017-01-31 13:25:00,33.85,33.85,33.84,33.85,6953.0,28.3333,28.3333,28.3249,28.3333,6953.0
2017-01-31 13:30:00,33.84,33.87,33.8,33.8,41093.0,28.3249,28.35,28.2914,28.2914,41093.0
2017-01-31 13:35:00,33.81,33.81,33.78,33.8,27595.0,28.2998,28.2998,28.2747,28.2914,27595.0
2017-01-31 13:40:00,33.8,33.82,33.78,33.78,21521.0,28.2914,28.3082,28.2747,28.2747,21521.0
2017-01-31 13:45:00,33.78,33.79,33.73,33.74,29713.0,28.2747,28.2831,28.2328,28.2412,29713.0
2017-01-31 13:50:00,33.73,33.76,33.7,33.7,26505.0,28.2328,28.2579,28.2077,28.2077,26505.0
2017-01-31 13:55:00,33.7,33.71,33.67,33.68,26988.0,28.2077,28.2161,28.1826,28.191,26988.0
2017-01-31 14:00:00,33.69,33.71,33.68,33.68,66510.0,28.1993,28.2161,28.191,28.191,66510.0
2017-01-31 14:05:00,33.68,33.69,33.67,33.68,40949.0,28.191,28.1993,28.1826,28.191,40949.0
2017-01-31 14:10:00,33.68,33.76,33.68,33.76,39703.0,28.191,28.2579,28.191,28.2579,39703.0
2017-01-31 14:15:00,33.76,33.77,33.74,33.75,39123.0,28.2579,28.2663,28.2412,28.2496,39123.0
2017-01-31 14:20:00,33.76,33.79,33.75,33.78,39680.0,28.2579,28.2831,28.2496,28.2747,39680.0
2017-01-31 14:25:00,33.77,33.81,33.77,33.8,41753.0,28.2663,28.2998,28.2663,28.2914,41753.0
2017-01-31 14:30:00,33.8,33.81,33.73,33.73,39628.0,28.2914,28.2998,28.2328,28.2328,39628.0
2017-01-31 14:35:00,33.73,33.78,33.73,33.76,38733.0,28.2328,28.2747,28.2328,28.2579,38733.0
2017-01-31 14:40:00,33.77,33.81,33.75,33.8,33625.0,28.2663,28.2998,28.2496,28.2914,33625.0
2017-01-31 14:45:00,33.8,33.83,33.78,33.82,39228.0,28.2914,28.3165,28.2747,28.3082,39228.0
2017-01-31 14:50:00,33.82,33.86,33.82,33.84,33596.0,28.3082,28.3416,28.3082,28.3249,33596.0
2017-01-31 14:55:00,33.84,33.87,33.83,33.86,28329.0,28.3249,28.35,28.3165,28.3416,28329.0
2017-01-31 15:00:00,33.85,33.88,33.83,33.84,42637.0,28.3333,28.3584,28.3165,28.3249,42637.0
2017-01-31 15:05:00,33.84,33.86,33.84,33.85,36974.0,28.3249,28.3416,28.3249,28.3333,36974.0
2017-01-31 15:10:00,33.85,33.86,33.83,33.84,42407.0,28.3333,28.3416,28.3165,28.3249,42407.0
2017-01-31 15:15:00,33.84,33.92,33.83,33.91,88476.0,28.3249,28.3919,28.3165,28.3835,88476.0
2017-01-31 15:20:00,33.91,33.92,33.9,33.91,50430.0,28.3835,28.3919,28.3751,28.3835,50430.0
2017-01-31 15:25:00,33.91,33.95,33.91,33.94,119773.0,28.3835,28.417,28.3835,28.4086,119773.0
2017-01-31 15:30:00,33.93,33.97,33.92,33.96,152030.0,28.4002,28.4337,28.3919,28.4253,152030.0
2017-01-31 15:35:00,33.96,33.96,33.91,33.91,81260.0,28.4253,28.4253,28.3835,28.3835,81260.0
2017-01-31 15:40:00,33.91,33.93,33.89,33.93,108915.0,28.3835,28.4002,28.3668,28.4002,108915.0
2017-01-31 15:45:00,33.93,33.94,33.9,33.9,113069.0,28.4002,28.4086,28.3751,28.3751,113069.0
2017-01-31 15:50:00,33.9,33.92,33.89,33.91,158814.0,28.3751,28.3919,28.3668,28.3835,158814.0
2017-01-31 15:55:00,33.91,33.96,33.9,33.96,366642.0,28.3835,28.4253,28.3751,28.4253,366642.0
2017-02-01 09:30:00,33.81,33.9,33.68,33.74,117866.0,28.2998,28.3751,28.191,28.2412,117866.0
2017-02-01 09:35:00,33.75,33.87,33.74,33.81,40249.0,28.2496,28.35,28.2412,28.2998,40249.0
2017-02-01 09:40:00,33.82,33.87,33.8,33.81,34453.0,28.3082,28.35,28.2914,28.2998,34453.0
2017-02-01 09:45:00,33.8,33.82,33.73,33.75,44860.0,28.2914,28.3082,28.2328,28.2496,44860.0
2017-02-01 09:50:00,33.74,33.82,33.72,33.8,58348.0,28.2412,28.3082,28.2245,28.2914,58348.0
2017-02-01 09:55:00,33.8,33.81,33.65,33.68,41758.0,28.2914,28.2998,28.1659,28.191,41758.0
2017-02-01 10:00:00,33.69,33.71,33.62,33.63,75539.0,28.1993,28.2161,28.1408,28.1491,75539.0
2017-02-01 10:05:00,33.64,33.64,33.53,33.53,44789.0,28.1575,28.1575,28.0654,28.0654,44789.0
2017-02-01 10:10:00,33.54,33.56,33.5,33.52,43728.0,28.0738,28.0905,28.0403,28.0571,43728.0
2017-02-01 10:15:00,33.52,33.61,33.52,33.6,56222.0,28.0571,28.1324,28.0571,28.124,56222.0
2017-02-01 10:20:00,33.6,33.64,33.58,33.59,70820.0,28.124,28.1575,28.1073,28.1156,70820.0
2017-02-01 10:25:00,33.59,33.68,33.59,33.63,43388.0,28.1156,28.191,28.1156,28.1491,43388.0
2017-02-01 10:30:00,33.64,33.64,33.54,33.55,31568.0,28.1575,28.1575,28.0738,28.0822,31568.0
2017-02-01 10:35:00,33.54,33.55,33.47,33.5,59034.0,28.0738,28.0822,28.0152,28.0403,59034.0
2017-02-01 10:40:00,33.5,33.55,33.48,33.55,53585.0,28.0403,28.0822,28.0236,28.0822,53585.0
2017-02-01 10:45:00,33.55,33.57,33.5,33.56,82852.0,28.0822,28.0989,28.0403,28.0905,82852.0
2017-02-01 10:50:00,33.56,33.56,33.48,33.52,71287.0,28.0905,28.0905,28.0236,28.0571,71287.0
2017-02-01 10:55:00,33.52,33.52,33.45,33.45,27192.0,28.0571,28.0571,27.9985,27.9985,27192.0
2017-02-01 11:00:00,33.45,33.5,33.45,33.48,27535.0,27.9985,28.0403,27.9985,28.0236,27535.0
2017-02-01 11:05:00,33.48,33.52,33.47,33.5,40128.0,28.0236,28.0571,28.0152,28.0403,40128.0
2017-02-01 11:10:00,33.5,33.51,33.47,33.48,21589.0,28.0403,28.0487,28.0152,28.0236,21589.0
2017-02-01 11:15:00,33.48,33.54,33.47,33.53,42889.0,28.0236,28.0738,28.0152,28.0654,42889.0
2017-02-01 11:20:00,33.53,33.57,33.52,33.57,36615.0,28.0654,28.0989,28.0571,28.0989,36615.0
2017-02-01 11:25:00,33.56,33.57,33.53,33.57,29297.0,28.0905,28.0989,28.0654,28.0989,29297.0
2017-02-01 11:30:00,33.56,33.56,33.49,33.49,66111.0,28.0905,28.0905,28.0319,28.0319,66111.0
2017-02-01 11:35:00,33.5,33.5,33.4,33.41,30496.0,28.0403,28.0403,27.9566,27.965,30496.0
2017-02-01 11:40:00,33.41,33.47,33.41,33.44,28182.0,27.965,28.0152,27.965,27.9901,28182.0
2017-02-01 11:45:00,33.44,33.44,33.37,33.38,37571.0,27.9901,27.9901,27.9315,27.9399,37571.0
2017-02-01 11:50:00,33.38,33.38,33.33,33.33,28946.0,27.9399,27.9399,27.898,27.898,28946.0
2017-02-01 11:55:00,33.33,33.35,33.29,33.32,94219.0,27.898,27.9148,27.8645,27.8897,94219.0
2017-02-01 12:00:00,33.31,33.33,33.28,33.3,36698.0,27.8813,27.898,27.8562,27.8729,36698.0
2017-02-01 12:05:00,33.31,33.37,33.3,33.36,56445.0,27.8813,27.9315,27.8729,27.9231,56445.0
2017-02-01 12:10:00,33.36,33.4,33.36,33.37,30873.0,27.9231,27.9566,27.9231,27.9315,30873.0
2017-02-01 12:15:00,33.38,33.39,33.37,33.38,7822.0,27.9399,27.9482,27.9315,27.9399,7822.0
2017-02-01 12:20:00,33.38,33.42,33.37,33.39,104291.0,27.9399,27.9734,27.9315,27.9482,104291.0
2017-02-01 12:25:00,33.39,33.41,33.38,33.4,52402.0,27.9482,27.965,27.9399,27.9566,52402.0
2017-02-01 12:30:00,33.4,33.43,33.38,33.43,58070.0,27.9566,27.9817,27.9399,27.9817,58070.0
2017-02-01 12:35:00,33.43,33.44,33.37,33.38,30745.0,27.9817,27.9901,27.9315,27.9399,30745.0
2017-02-01 12:40:00,33.38,33.41,33.36,33.41,13141.0,27.9399,27.965,27.9231,27.965,13141.0
2017-02-01 12:45:00,33.41,33.41,33.37,33.4,25545.0,27.965,27.965,27.9315,27.9566,25545.0
2017-02-01 12:50:00,33.4,33.4,33.37,33.4,33155.0,27.9566,27.9566,27.9315,27.9566,33155.0
2017-02-01 12:55:00,33.4,33.41,33.39,33.41,20898.0,27.9566,27.965,27.9482,27.965,20898.0
2017-02-01 13:00:00,33.4,33.44,33.4,33.44,48268.0,27.9566,27.9901,27.9566,27.9901,48268.0
2017-02-01 13:05:00,33.44,33.44,33.4,33.44,113118.0,27.9901,27.9901,27.9566,27.9901,113118.0
2017-02-01 13:10:00,33.44,33.49,33.43,33.49,31002.0,27.9901,28.0319,27.9817,28.0319,31002.0
2017-02-01 13:15:00,33.49,33.49,33.45,33.47,23510.0,28.0319,28.0319,27.9985,28.0152,23510.0
2017-02-01 13:20:00,33.47,33.48,33.42,33.43,59155.0,28.0152,28.0236,27.9734,27.9817,59155.0
2017-02-01 13:25:00,33.43,33.46,33.42,33.44,28262.0,27.9817,28.0068,27.9734,27.9901,28262.0
2017-02-01 13:30:00,33.45,33.46,33.44,33.46,38426.0,27.9985,28.0068,27.9901,28.0068,38426.0
2017-02-01 13:35:00,33.46,33.5,33.45,33.47,20491.0,28.0068,28.0403,27.9985,28.0152,20491.0
2017-02-01 13:40:00,33.47,33.5,33.46,33.49,26825.0,28.0152,28.0403,28.0068,28.0319,26825.0
2017-02-01 13:45:00,33.49,33.5,33.46,33.5,25855.0,28.0319,28.0403,28.0068,28.0403,25855.0
2017-02-01 13:50:00,33.5,33.5,33.48,33.49,22806.0,28.0403,28.0403,28.0236,28.0319,22806.0
2017-02-01 13:55:00,33.49,33.51,33.47,33.49,36837.0,28.0319,28.0487,28.0152,28.0319,36837.0
2017-02-01 14:00:00,33.47,33.52,33.46,33.48,20772.0,28.0152,28.0571,28.0068,28.0236,20772.0
2017-02-01 14:05:00,33.48,33.53,33.46,33.5,28987.0,28.0236,28.0654,28.0068,28.0403,28987.0
2017-02-01 14:10:00,33.49,33.59,33.49,33.59,40617.0,28.0319,28.1156,28.0319,28.1156,40617.0
2017-02-01 14:15:00,33.58,33.62,33.54,33.59,53223.0,28.1073,28.1408,28.0738,28.1156,53223.0
2017-02-01 14:20:00,33.59,33.59,33.52,33.53,31721.0,28.1156,28.1156,28.0571,28.0654,31721.0
2017-02-01 14:25:00,33.53,33.54,33.5,33.5,21357.0,28.0654,28.0738,28.0403,28.0403,21357.0
2017-02-01 14:30:00,33.51,33.51,33.42,33.43,40002.0,28.0487,28.0487,27.9734,27.9817,40002.0
2017-02-01 14:35:00,33.42,33.45,33.39,33.41,31553.0,27.9734,27.9985,27.9482,27.965,31553.0
2017-02-01 14:40:00,33.41,33.43,33.38,33.41,25530.0,27.965,27.9817,27.9399,27.965,25530.0
2017-02-01 14:45:00,33.41,33.44,33.4,33.4,36687.0,27.965,27.9901,27.9566,27.9566,36687.0
2017-02-01 14:50:00,33.41,33.42,33.38,33.39,15083.0,27.965,27.9734,27.9399,27.9482,15083.0
2017-02-01 14:55:00,33.39,33.43,33.37,33.42,27139.0,27.9482,27.9817,27.9315,27.9734,27139.0
2017-02-01 15:00:00,33.43,33.45,33.42,33.44,23560.0,27.9817,27.9985,27.9734,27.9901,23560.0
2017-02-01 15:05:00,33.44,33.47,33.44,33.46,42499.0,27.9901,28.0152,27.9901,28.0068,42499.0
2017-02-01 15:10:00,33.47,33.48,33.46,33.48,37413.0,28.0152,28.0236,28.0068,28.0236,37413.0
2017-02-01 15:15:00,33.48,33.49,33.4,33.41,39994.0,28.0236,28.0319,27.9566,27.965,39994.0
2017-02-01 15:20:00,33.41,33.43,33.37,33.39,59355.0,27.965,27.9817,27.9315,27.9482,59355.0
2017-02-01 15:25:00,33.39,33.44,33.38,33.44,45921.0,27.9482,27.9901,27.9399,27.9901,45921.0
2017-02-01 15:30:00,33.44,33.49,33.43,33.47,93316.0,27.9901,28.0319,27.9817,28.0152,93316.0
2017-02-01 15:35:00,33.47,33.48,33.42,33.45,182615.0,28.0152,28.0236,27.9734,27.9985,182615.0
2017-02-01 15:40:00,33.45,33.53,33.44,33.52,91733.0,27.9985,28.0654,27.9901,28.0571,91733.0
2017-02-01 15:45:00,33.52,33.52,33.49,33.5,98591.0,28.0571,28.0571,28.0319,28.0403,98591.0
2017-02-01 15:50:00,33.5,33.51,33.48,33.51,136813.0,28.0403,28.0487,28.0236,28.0487,136813.0
2017-02-01 15:55:00,33.51,33.53,33.43,33.44,251845.0,28.0487,28.0654,27.9817,27.9901,251845.0
2017-02-02 09:30:00,33.71,34.16,33.71,34.04,386641.0,28.2161,28.5928,28.2161,28.4923,386641.0
2017-02-02 09:35:00,34.03,34.07,33.83,33.87,140886.0,28.4839,28.5174,28.3165,28.35,140886.0
2017-02-02 09:40:00,33.88,33.93,33.8,33.87,225100.0,28.3584,28.4002,28.2914,28.35,225100.0
2017-02-02 09:45:00,33.88,33.91,33.81,33.89,94547.0,28.3584,28.3835,28.2998,28.3668,94547.0
2017-02-02 09:50:00,33.9,34.03,33.88,33.99,82612.0,28.3751,28.4839,28.3584,28.4505,82612.0
2017-02-02 09:55:00,33.98,34.12,33.95,34.01,74173.0,28.4421,28.5593,28.417,28.4672,74173.0
2017-02-02 10:00:00,34.02,34.1,33.99,33.99,86738.0,28.4756,28.5425,28.4505,28.4505,86738.0
2017-02-02 10:05:00,33.99,34.11,33.95,34.1,81795.0,28.4505,28.5509,28.417,28.5425,81795.0
2017-02-02 10:10:00,34.09,34.15,34.09,34.13,86136.0,28.5342,28.5844,28.5342,28.5676,86136.0
2017-02-02 10:15:00,34.12,34.16,34.08,34.09,85946.0,28.5593,28.5928,28.5258,28.5342,85946.0
2017-02-02 10:20:00,34.1,34.14,34.06,34.13,96887.0,28.5425,28.576,28.509,28.5676,96887.0
2017-02-02 10:25:00,34.13,34.14,34.05,34.07,54779.0,28.5676,28.576,28.5007,28.5174,54779.0
2017-02-02 10:30:00,34.07,34.07,33.95,34.01,73640.0,28.5174,28.5174,28.417,28.4672,73640.0
2017-02-02 10:35:00,34.0,34.03,33.97,33.99,55941.0,28.4588,28.4839,28.4337,28.4505,55941.0
2017-02-02 10:40:00,33.99,34.06,33.98,34.05,32775.0,28.4505,28.509,28.4421,28.5007,32775.0
2017-02-02 10:45:00,34.05,34.16,34.05,34.15,73123.0,28.5007,28.5928,28.5007,28.5844,73123.0
2017-02-02 10:50:00,34.15,34.15,34.05,34.08,43738.0,28.5844,28.5844,28.5007,28.5258,43738.0
2017-02-02 10:55:00,34.08,34.16,34.07,34.11,138563.0,28.5258,28.5928,28.5174,28.5509,138563.0
2017-02-02 11:00:00,34.11,34.12,34.06,34.08,30226.0,28.5509,28.5593,28.509,28.5258,30226.0
2017-02-02 11:05:00,34.07,34.13,34.06,34.13,31255.0,28.5174,28.5676,28.509,28.5676,31255.0
2017-02-02 11:10:00,34.13,34.15,34.12,34.14,42882.0,28.5676,28.5844,28.5593,28.576,42882.0
2017-02-02 11:15:00,34.14,34.14,34.1,34.11,51270.0,28.576,28.576,28.5425,28.5509,51270.0
2017-02-02 11:20:00,34.11,34.13,34.1,34.12,43793.0,28.5509,28.5676,28.5425,28.5593,43793.0
2017-02-02 11:25:00,34.12,34.13,34.08,34.11,82237.0,28.5593,28.5676,28.5258,28.5509,82237.0
2017-02-02 11:30:00,34.1,34.11,34.04,34.04,23672.0,28.5425,28.5509,28.4923,28.4923,23672.0
2017-02-02 11:35:00,34.03,34.03,33.99,34.03,20104.0,28.4839,28.4839,28.4505,28.4839,20104.0
2017-02-02 11:40:00,34.02,34.03,34.0,34.02,26014.0,28.4756,28.4839,28.4588,28.4756,26014.0
2017-02-02 11:45:00,34.02,34.05,34.0,34.01,29287.0,28.4756,28.5007,28.4588,28.4672,29287.0
2017-02-02 11:50:00,33.99,33.99,33.94,33.95,18601.0,28.4505,28.4505,28.4086,28.417,18601.0
2017-02-02 11:55:00,33.94,33.95,33.88,33.89,29009.0,28.4086,28.417,28.3584,28.3668,29009.0
2017-02-02 12:00:00,33.89,33.94,33.88,33.94,14465.0,28.3668,28.4086,28.3584,28.4086,14465.0
2017-02-02 12:05:00,33.95,34.0,33.95,33.99,29567.0,28.417,28.4588,28.417,28.4505,29567.0
2017-02-02 12:10:00,33.98,34.01,33.97,34.0,9793.0,28.4421,28.4672,28.4337,28.4588,9793.0
2017-02-02 12:15:00,34.0,34.04,34.0,34.04,16025.0,28.4588,28.4923,28.4588,28.4923,16025.0
2017-02-02 12:20:00,34.02,34.03,33.98,33.99,27295.0,28.4756,28.4839,28.4421,28.4505,27295.0
2017-02-02 12:25:00,34.0,34.0,33.98,33.98,13510.0,28.4588,28.4588,28.4421,28.4421,13510.0
2017-02-02 12:30:00,33.98,34.01,33.96,34.0,27773.0,28.4421,28.4672,28.4253,28.4588,27773.0
2017-02-02 12:35:00,34.0,34.01,33.98,34.01,21408.0,28.4588,28.4672,28.4421,28.4672,21408.0
2017-02-02 12:40:00,34.0,34.04,34.0,34.04,25643.0,28.4588,28.4923,28.4588,28.4923,25643.0
2017-02-02 12:45:00,34.04,34.08,34.04,34.06,45806.0,28.4923,28.5258,28.4923,28.509,45806.0
2017-02-02 12:50:00,34.05,34.06,34.0,34.0,46323.0,28.5007,28.509,28.4588,28.4588,46323.0
2017-02-02 12:55:00,34.0,34.02,33.99,34.0,18612.0,28.4588,28.4756,28.4505,28.4588,18612.0
2017-02-02 13:00:00,34.01,34.02,34.0,34.01,18518.0,28.4672,28.4756,28.4588,28.4672,18518.0
2017-02-02 13:05:00,34.02,34.06,34.01,34.05,19773.0,28.4756,28.509,28.4672,28.5007,19773.0
2017-02-02 13:10:00,34.05,34.05,34.04,34.05,17300.0,28.5007,28.5007,28.4923,28.5007,17300.0
2017-02-02 13:15:00,34.05,34.09,34.04,34.09,35642.0,28.5007,28.5342,28.4923,28.5342,35642.0
2017-02-02 13:20:00,34.08,34.09,34.01,34.02,92865.0,28.5258,28.5342,28.4672,28.4756,92865.0
2017-02-02 13:25:00,34.01,34.03,33.94,33.95,49949.0,28.4672,28.4839,28.4086,28.417,49949.0
2017-02-02 13:30:00,33.95,33.99,33.94,33.97,41193.0,28.417,28.4505,28.4086,28.4337,41193.0
2017-02-02 13:35:00,33.97,33.99,33.96,33.98,32200.0,28.4337,28.4505,28.4253,28.4421,32200.0
2017-02-02 13:40:00,33.98,34.04,33.97,34.04,24547.0,28.4421,28.4923,28.4337,28.4923,24547.0
2017-02-02 13:45:00,34.04,34.06,34.01,34.01,30128.0,28.4923,28.509,28.4672,28.4672,30128.0
2017-02-02 13:50:00,34.02,34.04,34.01,34.01,16667.0,28.4756,28.4923,28.4672,28.4672,16667.0
2017-02-02 13:55:00,34.02,34.04,34.02,34.02,13194.0,28.4756,28.4923,28.4756,28.4756,13194.0
2017-02-02 14:00:00,34.02,34.03,33.97,33.98,56982.0,28.4756,28.4839,28.4337,28.4421,56982.0
2017-02-02 14:05:00,33.98,33.98,33.95,33.95,26665.0,28.4421,28.4421,28.417,28.417,26665.0
2017-02-02 14:10:00,33.95,34.0,33.95,33.98,45846.0,28.417,28.4588,28.417,28.4421,45846.0
2017-02-02 14:15:00,33.98,33.99,33.94,33.95,26070.0,28.4421,28.4505,28.4086,28.417,26070.0
2017-02-02 14:20:00,33.95,33.96,33.93,33.96,45806.0,28.417,28.4253,28.4002,28.4253,45806.0
2017-02-02 14:25:00,33.96,34.0,33.95,34.0,66931.0,28.4253,28.4588,28.417,28.4588,66931.0
2017-02-02 14:30:00,34.0,34.01,33.98,33.98,72202.0,28.4588,28.4672,28.4421,28.4421,72202.0
2017-02-02 14:35:00,33.99,34.01,33.97,33.98,143619.0,28.4505,28.4672,28.4337,28.4421,143619.0
2017-02-02 14:40:00,33.98,34.0,33.96,33.99,38009.0,28.4421,28.4588,28.4253,28.4505,38009.0
2017-02-02 14:45:00,33.99,34.01,33.98,34.01,40749.0,28.4505,28.4672,28.4421,28.4672,40749.0
2017-02-02 14:50:00,34.01,34.01,33.97,33.99,15571.0,28.4672,28.4672,28.4337,28.4505,15571.0
2017-02-02 14:55:00,33.99,34.01,33.98,34.01,43271.0,28.4505,28.4672,28.4421,28.4672,43271.0
2017-02-02 15:00:00,34.01,34.03,34.0,34.02,44731.0,28.4672,28.4839,28.4588,28.4756,44731.0
2017-02-02 15:05:00,34.02,34.07,34.01,34.05,44391.0,28.4756,28.5174,28.4672,28.5007,44391.0
2017-02-02 15:10:00,34.05,34.07,34.04,34.05,31301.0,28.5007,28.5174,28.4923,28.5007,31301.0
2017-02-02 15:15:00,34.05,34.05,33.98,33.99,36592.0,28.5007,28.5007,28.4421,28.4505,36592.0
2017-02-02 15:20:00,34.0,34.01,33.98,33.98,40133.0,28.4588,28.4672,28.4421,28.4421,40133.0
2017-02-02 15:25:00,33.98,34.01,33.98,34.01,31370.0,28.4421,28.4672,28.4421,28.4672,31370.0
2017-02-02 15:30:00,34.01,34.03,33.99,34.01,52267.0,28.4672,28.4839,28.4505,28.4672,52267.0
2017-02-02 15:35:00,34.01,34.02,33.99,34.01,59216.0,28.4672,28.4756,28.4505,28.4672,59216.0
2017-02-02 15:40:00,34.01,34.05,34.0,34.05,57864.0,28.4672,28.5007,28.4588,28.5007,57864.0
2017-02-02 15:45:00,34.05,34.05,34.03,34.05,166258.0,28.5007,28.5007,28.4839,28.5007,166258.0
2017-02-02 15:50:00,34.04,34.06,34.04,34.05,201894.0,28.4923,28.509,28.4923,28.5007,201894.0
2017-02-02 15:55:00,34.05,34.11,34.04,34.1,844597.0,28.5007,28.5509,28.4923,28.5425,844597.0
2017-02-03 09:30:00,34.04,34.11,34.01,34.05,89270.0,28.4923,28.5509,28.4672,28.5007,89270.0
2017-02-03 09:35:00,34.03,34.14,34.01,34.13,59140.0,28.4839,28.576,28.4672,28.5676,59140.0
2017-02-03 09:40:00,34.13,34.15,34.06,34.07,155375.0,28.5676,28.5844,28.509,28.5174,155375.0
2017-02-03 09:45:00,34.08,34.08,34.02,34.04,36361.0,28.5258,28.5258,28.4756,28.4923,36361.0
2017-02-03 09:50:00,34.04,34.05,33.98,33.98,68048.0,28.4923,28.5007,28.4421,28.4421,68048.0
2017-02-03 09:55:00,33.98,34.05,33.98,34.05,40002.0,28.4421,28.5007,28.4421,28.5007,40002.0
2017-02-03 10:00:00,34.06,34.11,34.06,34.09,39454.0,28.509,28.5509,28.509,28.5342,39454.0
2017-02-03 10:05:00,34.1,34.32,34.1,34.31,73510.0,28.5425,28.7267,28.5425,28.7183,73510.0
2017-02-03 10:10:00,34.31,34.31,34.07,34.08,40808.0,28.7183,28.7183,28.5174,28.5258,40808.0
2017-02-03 10:15:00,34.09,34.16,34.08,34.14,47623.0,28.5342,28.5928,28.5258,28.576,47623.0
2017-02-03 10:20:00,34.14,34.16,34.09,34.16,45000.0,28.576,28.5928,28.5342,28.5928,45000.0
2017-02-03 10:25:00,34.16,34.16,34.06,34.07,29061.0,28.5928,28.5928,28.509,28.5174,29061.0
2017-02-03 10:30:00,34.07,34.07,34.0,34.03,35246.0,28.5174,28.5174,28.4588,28.4839,35246.0
2017-02-03 10:35:00,34.03,34.06,34.02,34.04,35015.0,28.4839,28.509,28.4756,28.4923,35015.0
2017-02-03 10:40:00,34.04,34.09,34.04,34.09,146856.0,28.4923,28.5342,28.4923,28.5342,146856.0
2017-02-03 10:45:00,34.09,34.15,34.08,34.15,43500.0,28.5342,28.5844,28.5258,28.5844,43500.0
2017-02-03 10:50:00,34.15,34.2,34.15,34.2,45752.0,28.5844,28.6262,28.5844,28.6262,45752.0
2017-02-03 10:55:00,34.21,34.21,34.13,34.14,25155.0,28.6346,28.6346,28.5676,28.576,25155.0
2017-02-03 11:00:00,34.14,34.19,34.14,34.17,23043.0,28.576,28.6179,28.576,28.6011,23043.0
2017-02-03 11:05:00,34.17,34.19,34.16,34.19,18800.0,28.6011,28.6179,28.5928,28.6179,18800.0
2017-02-03 11:10:00,34.19,34.2,34.15,34.18,45246.0,28.6179,28.6262,28.5844,28.6095,45246.0
2017-02-03 11:15:00,34.17,34.18,34.14,34.14,50608.0,28.6011,28.6095,28.576,28.576,50608.0
2017-02-03 11:20:00,34.14,34.14,34.05,34.06,44183.0,28.576,28.576,28.5007,28.509,44183.0
2017-02-03 11:25:00,34.07,34.14,34.05,34.14,22032.0,28.5174,28.576,28.5007,28.576,22032.0
2017-02-03 11:30:00,34.13,34.13,34.1,34.1,33551.0,28.5676,28.5676,28.5425,28.5425,33551.0
2017-02-03 11:35:00,34.1,34.11,34.07,34.09,27934.0,28.5425,28.5509,28.5174,28.5342,27934.0
2017-02-03 11:40:00,34.09,34.1,34.06,34.06,23661.0,28.5342,28.5425,28.509,28.509,23661.0
2017-02-03 11:45:00,34.07,34.1,34.06,34.09,29492.0,28.5174,28.5425,28.509,28.5342,29492.0
2017-02-03 11:50:00,34.1,34.11,34.09,34.1,26470.0,28.5425,28.5509,28.5342,28.5425,26470.0
2017-02-03 11:55:00,34.1,34.13,34.1,34.12,13727.0,28.5425,28.5676,28.5425,28.5593,13727.0
2017-02-03 12:00:00,34.13,34.16,34.11,34.16,12896.0,28.5676,28.5928,28.5509,28.5928,12896.0
2017-02-03 12:05:00,34.16,34.2,34.15,34.18,29396.0,28.5928,28.6262,28.5844,28.6095,29396.0
2017-02-03 12:10:00,34.18,34.19,34.15,34.15,14280.0,28.6095,28.6179,28.5844,28.5844,14280.0
2017-02-03 12:15:00,34.16,34.17,34.11,34.11,11740.0,28.5928,28.6011,28.5509,28.5509,11740.0
2017-02-03 12:20:00,34.12,34.15,34.11,34.15,16744.0,28.5593,28.5844,28.5509,28.5844,16744.0
2017-02-03 12:25:00,34.15,34.15,34.11,34.11,24287.0,28.5844,28.5844,28.5509,28.5509,24287.0
2017-02-03 12:30:00,34.11,34.12,34.1,34.11,23206.0,28.5509,28.5593,28.5425,28.5509,23206.0
2017-02-03 12:35:00,34.11,34.12,34.08,34.08,22729.0,28.5509,28.5593,28.5258,28.5258,22729.0
2017-02-03 12:40:00,34.08,34.1,34.07,34.09,33335.0,28.5258,28.5425,28.5174,28.5342,33335.0
2017-02-03 12:45:00,34.09,34.1,34.08,34.09,28884.0,28.5342,28.5425,28.5258,28.5342,28884.0
2017-02-03 12:50:00,34.09,34.12,34.08,34.11,31846.0,28.5342,28.5593,28.5258,28.5509,31846.0
2017-02-03 12:55:00,34.12,34.13,34.1,34.13,10335.0,28.5593,28.5676,28.5425,28.5676,10335.0
2017-02-03 13:00:00,34.13,34.15,34.11,34.14,19179.0,28.5676,28.5844,28.5509,28.576,19179.0
2017-02-03 13:05:00,34.13,34.14,34.1,34.11,17449.0,28.5676,28.576,28.5425,28.5509,17449.0
2017-02-03 13:10:00,34.11,34.13,34.1,34.12,34475.0,28.5509,28.5676,28.5425,28.5593,34475.0
2017-02-03 13:15:00,34.12,34.13,34.11,34.12,11841.0,28.5593,28.5676,28.5509,28.5593,11841.0
2017-02-03 13:20:00,34.12,34.13,34.11,34.12,42855.0,28.5593,28.5676,28.5509,28.5593,42855.0
2017-02-03 13:25:00,34.12,34.13,34.11,34.13,15482.0,28.5593,28.5676,28.5509,28.5676,15482.0
2017-02-03 13:30:00,34.13,34.18,34.13,34.18,249714.0,28.5676,28.6095,28.5676,28.6095,249714.0
2017-02-03 13:35:00,34.18,34.18,34.12,34.14,24129.0,28.6095,28.6095,28.5593,28.576,24129.0
2017-02-03 13:40:00,34.15,34.16,34.12,34.13,30437.0,28.5844,28.5928,28.5593,28.5676,30437.0
2017-02-03 13:45:00,34.14,34.14,34.1,34.1,11704.0,28.576,28.576,28.5425,28.5425,11704.0
2017-02-03 13:50:00,34.11,34.12,34.1,34.11,16709.0,28.5509,28.5593,28.5425,28.5509,16709.0
2017-02-03 13:55:00,34.11,34.11,34.06,34.08,25912.0,28.5509,28.5509,28.509,28.5258,25912.0
2017-02-03 14:00:00,34.08,34.1,34.08,34.09,18453.0,28.5258,28.5425,28.5258,28.5342,18453.0
2017-02-03 14:05:00,34.09,34.1,34.09,34.09,12503.0,28.5342,28.5425,28.5342,28.5342,12503.0
2017-02-03 14:10:00,34.09,34.11,34.09,34.09,32314.0,28.5342,28.5509,28.5342,28.5342,32314.0
2017-02-03 14:15:00,34.1,34.11,34.09,34.09,29542.0,28.5425,28.5509,28.5342,28.5342,29542.0
2017-02-03 14:20:00,34.09,34.1,34.01,34.01,44866.0,28.5342,28.5425,28.4672,28.4672,44866.0
2017-02-03 14:25:00,34.01,34.02,33.98,33.98,50508.0,28.4672,28.4756,28.4421,28.4421,50508.0
2017-02-03 14:30:00,33.99,34.0,33.96,34.0,54020.0,28.4505,28.4588,28.4253,28.4588,54020.0
2017-02-03 14:35:00,34.0,34.0,33.98,34.0,21437.0,28.4588,28.4588,28.4421,28.4588,21437.0
2017-02-03 14:40:00,34.0,34.0,33.97,33.97,18180.0,28.4588,28.4588,28.4337,28.4337,18180.0
2017-02-03 14:45:00,33.97,34.02,33.97,34.02,29572.0,28.4337,28.4756,28.4337,28.4756,29572.0
2017-02-03 14:50:00,34.02,34.02,33.97,34.0,26125.0,28.4756,28.4756,28.4337,28.4588,26125.0
2017-02-03 14:55:00,33.99,34.01,33.99,34.01,19277.0,28.4505,28.4672,28.4505,28.4672,19277.0
2017-02-03 15:00:00,34.01,34.07,34.0,34.05,52443.0,28.4672,28.5174,28.4588,28.5007,52443.0
2017-02-03 15:05:00,34.05,34.08,34.05,34.07,31969.0,28.5007,28.5258,28.5007,28.5174,31969.0
2017-02-03 15:10:00,34.07,34.08,34.03,34.04,34329.0,28.5174,28.5258,28.4839,28.4923,34329.0
2017-02-03 15:15:00,34.04,34.07,34.04,34.06,27991.0,28.4923,28.5174,28.4923,28.509,27991.0
2017-02-03 15:20:00,34.06,34.09,34.06,34.07,41721.0,28.509,28.5342,28.509,28.5174,41721.0
2017-02-03 15:25:00,34.08,34.09,34.07,34.08,33532.0,28.5258,28.5342,28.5174,28.5258,33532.0
2017-02-03 15:30:00,34.07,34.08,34.04,34.07,71129.0,28.5174,28.5258,28.4923,28.5174,71129.0
2017-02-03 15:35:00,34.07,34.08,34.05,34.05,59797.0,28.5174,28.5258,28.5007,28.5007,59797.0
2017-02-03 15:40:00,34.05,34.06,34.04,34.06,48935.0,28.5007,28.509,28.4923,28.509,48935.0
2017-02-03 15:45:00,34.05,34.06,34.03,34.04,81882.0,28.5007,28.509,28.4839,28.4923,81882.0
2017-02-03 15:50:00,34.04,34.04,34.0,34.01,114108.0,28.4923,28.4923,28.4588,28.4672,114108.0
2017-02-03 15:55:00,34.0,34.02,33.98,34.02,272982.0,28.4588,28.4756,28.4421,28.4756,272982.0
2017-02-06 09:30:00,33.96,33.99,33.85,33.95,90873.0,28.4253,28.4505,28.3333,28.417,90873.0
2017-02-06 09:35:00,33.95,34.0,33.88,33.97,41320.0,28.417,28.4588,28.3584,28.4337,41320.0
2017-02-06 09:40:00,33.97,33.97,33.91,33.94,47091.0,28.4337,28.4337,28.3835,28.4086,47091.0
2017-02-06 09:45:00,33.95,33.99,33.94,33.97,21862.0,28.417,28.4505,28.4086,28.4337,21862.0
2017-02-06 09:50:00,33.97,34.02,33.96,34.01,31919.0,28.4337,28.4756,28.4253,28.4672,31919.0
2017-02-06 09:55:00,34.01,34.02,33.99,34.0,27179.0,28.4672,28.4756,28.4505,28.4588,27179.0
2017-02-06 10:00:00,34.0,34.0,33.93,33.94,58058.0,28.4588,28.4588,28.4002,28.4086,58058.0
2017-02-06 10:05:00,33.93,33.96,33.9,33.96,27630.0,28.4002,28.4253,28.3751,28.4253,27630.0
2017-02-06 10:10:00,33.96,33.99,33.94,33.98,16108.0,28.4253,28.4505,28.4086,28.4421,16108.0
2017-02-06 10:15:00,33.97,34.05,33.97,34.05,19856.0,28.4337,28.5007,28.4337,28.5007,19856.0
2017-02-06 10:20:00,34.05,34.09,34.04,34.08,17765.0,28.5007,28.5342,28.4923,28.5258,17765.0
2017-02-06 10:25:00,34.07,34.08,34.03,34.05,18035.0,28.5174,28.5258,28.4839,28.5007,18035.0
2017-02-06 10:30:00,34.05,34.09,34.03,34.04,18542.0,28.5007,28.5342,28.4839,28.4923,18542.0
2017-02-06 10:35:00,34.04,34.08,34.0,34.01,22940.0,28.4923,28.5258,28.4588,28.4672,22940.0
2017-02-06 10:40:00,34.0,34.01,33.97,33.97,18087.0,28.4588,28.4672,28.4337,28.4337,18087.0
2017-02-06 10:45:00,33.97,33.99,33.93,33.93,33182.0,28.4337,28.4505,28.4002,28.4002,33182.0
2017-02-06 10:50:00,33.93,33.95,33.92,33.93,11816.0,28.4002,28.417,28.3919,28.4002,11816.0
2017-02-06 10:55:00,33.92,33.93,33.89,33.9,42507.0,28.3919,28.4002,28.3668,28.3751,42507.0
2017-02-06 11:00:00,33.89,33.92,33.88,33.91,34592.0,28.3668,28.3919,28.3584,28.3835,34592.0
2017-02-06 11:05:00,33.92,33.94,33.91,33.92,20501.0,28.3919,28.4086,28.3835,28.3919,20501.0
2017-02-06 11:10:00,33.93,33.93,33.91,33.93,9346.0,28.4002,28.4002,28.3835,28.4002,9346.0
2017-02-06 11:15:00,33.92,33.96,33.92,33.95,32135.0,28.3919,28.4253,28.3919,28.417,32135.0
2017-02-06 11:20:00,33.95,33.98,33.95,33.97,8723.0,28.417,28.4421,28.417,28.4337,8723.0
2017-02-06 11:25:00,33.97,33.97,33.89,33.89,25491.0,28.4337,28.4337,28.3668,28.3668,25491.0
2017-02-06 11:30:00,33.89,33.89,33.84,33.87,14561.0,28.3668,28.3668,28.3249,28.35,14561.0
2017-02-06 11:35:00,33.87,33.91,33.86,33.88,19978.0,28.35,28.3835,28.3416,28.3584,19978.0
2017-02-06 11:40:00,33.88,33.9,33.86,33.88,14207.0,28.3584,28.3751,28.3416,28.3584,14207.0
2017-02-06 11:45:00,33.88,33.89,33.86,33.88,14536.0,28.3584,28.3668,28.3416,28.3584,14536.0
2017-02-06 11:50:00,33.88,33.88,33.84,33.86,27676.0,28.3584,28.3584,28.3249,28.3416,27676.0
2017-02-06 11:55:00,33.85,33.87,33.84,33.86,16884.0,28.3333,28.35,28.3249,28.3416,16884.0
2017-02-06 12:00:00,33.86,33.87,33.84,33.85,23642.0,28.3416,28.35,28.3249,28.3333,23642.0
2017-02-06 12:05:00,33.84,33.87,33.82,33.84,19797.0,28.3249,28.35,28.3082,28.3249,19797.0
2017-02-06 12:10:00,33.83,33.84,33.81,33.84,19114.0,28.3165,28.3249,28.2998,28.3249,19114.0
2017-02-06 12:15:00,33.84,33.89,33.83,33.87,75221.0,28.3249,28.3668,28.3165,28.35,75221.0
2017-02-06 12:20:00,33.88,33.89,33.86,33.87,179982.0,28.3584,28.3668,28.3416,28.35,179982.0
2017-02-06 12:25:00,33.88,33.9,33.87,33.9,49687.0,28.3584,28.3751,28.35,28.3751,49687.0
2017-02-06 12:30:00,33.9,33.91,33.89,33.91,36473.0,28.3751,28.3835,28.3668,28.3835,36473.0
2017-02-06 12:35:00,33.91,33.92,33.87,33.87,36396.0,28.3835,28.3919,28.35,28.35,36396.0
2017-02-06 12:40:00,33.87,33.88,33.84,33.84,13695.0,28.35,28.3584,28.3249,28.3249,13695.0
2017-02-06 12:45:00,33.84,33.86,33.83,33.86,31877.0,28.3249,28.3416,28.3165,28.3416,31877.0
2017-02-06 12:50:00,33.85,33.88,33.85,33.85,132834.0,28.3333,28.3584,28.3333,28.3333,132834.0
2017-02-06 12:55:00,33.85,33.86,33.83,33.83,6548.0,28.3333,28.3416,28.3165,28.3165,6548.0
2017-02-06 13:00:00,33.83,33.84,33.8,33.8,18248.0,28.3165,28.3249,28.2914,28.2914,18248.0
2017-02-06 13:05:00,33.8,33.8,33.78,33.78,10110.0,28.2914,28.2914,28.2747,28.2747,10110.0
2017-02-06 13:10:00,33.78,33.78,33.74,33.76,31267.0,28.2747,28.2747,28.2412,28.2579,31267.0
2017-02-06 13:15:00,33.76,33.81,33.76,33.77,113523.0,28.2579,28.2998,28.2579,28.2663,113523.0
2017-02-06 13:20:00,33.77,33.81,33.77,33.81,13713.0,28.2663,28.2998,28.2663,28.2998,13713.0
2017-02-06 13:25:00,33.8,33.83,33.8,33.8,36676.0,28.2914,28.3165,28.2914,28.2914,36676.0
2017-02-06 13:30:00,33.8,33.8,33.78,33.79,36132.0,28.2914,28.2914,28.2747,28.2831,36132.0
2017-02-06 13:35:00,33.8,33.83,33.79,33.8,30692.0,28.2914,28.3165,28.2831,28.2914,30692.0
2017-02-06 13:40:00,33.79,33.8,33.77,33.77,11894.0,28.2831,28.2914,28.2663,28.2663,11894.0
2017-02-06 13:45:00,33.77,33.79,33.77,33.78,5659.0,28.2663,28.2831,28.2663,28.2747,5659.0
2017-02-06 13:50:00,33.78,33.81,33.78,33.8,19528.0,28.2747,28.2998,28.2747,28.2914,19528.0
2017-02-06 13:55:00,33.8,33.81,33.78,33.8,32453.0,28.2914,28.2998,28.2747,28.2914,32453.0
2017-02-06 14:00:00,33.79,33.8,33.76,33.77,16716.0,28.2831,28.2914,28.2579,28.2663,16716.0
2017-02-06 14:05:00,33.77,33.77,33.75,33.75,34316.0,28.2663,28.2663,28.2496,28.2496,34316.0
2017-02-06 14:10:00,33.76,33.77,33.75,33.75,35032.0,28.2579,28.2663,28.2496,28.2496,35032.0
2017-02-06 14:15:00,33.75,33.78,33.75,33.77,21818.0,28.2496,28.2747,28.2496,28.2663,21818.0
2017-02-06 14:20:00,33.77,33.79,33.76,33.77,65331.0,28.2663,28.2831,28.2579,28.2663,65331.0
2017-02-06 14:25:00,33.77,33.78,33.75,33.75,23581.0,28.2663,28.2747,28.2496,28.2496,23581.0
2017-02-06 14:30:00,33.76,33.77,33.74,33.74,48679.0,28.2579,28.2663,28.2412,28.2412,48679.0
2017-02-06 14:35:00,33.74,33.78,33.71,33.77,51512.0,28.2412,28.2747,28.2161,28.2663,51512.0
2017-02-06 14:40:00,33.77,33.78,33.74,33.76,26194.0,28.2663,28.2747,28.2412,28.2579,26194.0
2017-02-06 14:45:00,33.76,33.77,33.74,33.76,40053.0,28.2579,28.2663,28.2412,28.2579,40053.0
2017-02-06 14:50:00,33.76,33.77,33.71,33.73,199581.0,28.2579,28.2663,28.2161,28.2328,199581.0
2017-02-06 14:55:00,33.72,33.73,33.69,33.7,25469.0,28.2245,28.2328,28.1993,28.2077,25469.0
2017-02-06 15:00:00,33.7,33.71,33.67,33.68,142715.0,28.2077,28.2161,28.1826,28.191,142715.0
2017-02-06 15:05:00,33.68,33.72,33.67,33.71,73143.0,28.191,28.2245,28.1826,28.2161,73143.0
2017-02-06 15:10:00,33.71,33.72,33.7,33.71,51014.0,28.2161,28.2245,28.2077,28.2161,51014.0
2017-02-06 15:15:00,33.7,33.75,33.7,33.71,68501.0,28.2077,28.2496,28.2077,28.2161,68501.0
2017-02-06 15:20:00,33.71,33.72,33.68,33.69,113009.0,28.2161,28.2245,28.191,28.1993,113009.0
2017-02-06 15:25:00,33.68,33.69,33.64,33.65,47115.0,28.191,28.1993,28.1575,28.1659,47115.0
2017-02-06 15:30:00,33.66,33.68,33.65,33.67,72082.0,28.1742,28.191,28.1659,28.1826,72082.0
2017-02-06 15:35:00,33.68,33.71,33.66,33.71,64870.0,28.191,28.2161,28.1742,28.2161,64870.0
2017-02-06 15:40:00,33.71,33.71,33.67,33.68,85324.0,28.2161,28.2161,28.1826,28.191,85324.0
2017-02-06 15:45:00,33.68,33.68,33.65,33.66,162714.0,28.191,28.191,28.1659,28.1742,162714.0
2017-02-06 15:50:00,33.66,33.69,33.65,33.66,132619.0,28.1742,28.1993,28.1659,28.1742,132619.0
2017-02-06 15:55:00,33.66,33.72,33.66,33.7,274802.0,28.1742,28.2245,28.1742,28.2077,274802.0
2017-02-07 09:30:00,33.65,33.74,33.47,33.53,117180.0,28.1659,28.2412,28.0152,28.0654,117180.0
2017-02-07 09:35:00,33.53,33.57,33.49,33.52,69245.0,28.0654,28.0989,28.0319,28.0571,69245.0
2017-02-07 09:40:00,33.52,33.61,33.52,33.56,248768.0,28.0571,28.1324,28.0571,28.0905,248768.0
2017-02-07 09:45:00,33.56,33.64,33.53,33.62,115824.0,28.0905,28.1575,28.0654,28.1408,115824.0
2017-02-07 09:50:00,33.62,33.62,33.56,33.56,58827.0,28.1408,28.1408,28.0905,28.0905,58827.0
2017-02-07 09:55:00,33.56,33.56,33.34,33.34,218025.0,28.0905,28.0905,27.9064,27.9064,218025.0
2017-02-07 10:00:00,33.35,33.41,33.31,33.32,100210.0,27.9148,27.965,27.8813,27.8897,100210.0
2017-02-07 10:05:00,33.32,33.32,33.22,33.26,423768.0,27.8897,27.8897,27.8059,27.8394,423768.0
2017-02-07 10:10:00,33.26,33.36,33.24,33.32,399927.0,27.8394,27.9231,27.8227,27.8897,399927.0
2017-02-07 10:15:00,33.32,33.42,33.31,33.34,103489.0,27.8897,27.9734,27.8813,27.9064,103489.0
2017-02-07 10:20:00,33.33,33.4,33.33,33.39,68481.0,27.898,27.9566,27.898,27.9482,68481.0
2017-02-07 10:25:00,33.38,33.53,33.37,33.51,94193.0,27.9399,28.0654,27.9315,28.0487,94193.0
2017-02-07 10:30:00,33.51,33.51,33.46,33.47,76214.0,28.0487,28.0487,28.0068,28.0152,76214.0
2017-02-07 10:35:00,33.47,33.53,33.47,33.5,118469.0,28.0152,28.0654,28.0152,28.0403,118469.0
2017-02-07 10:40:00,33.51,33.52,33.46,33.48,38808.0,28.0487,28.0571,28.0068,28.0236,38808.0
2017-02-07 10:45:00,33.47,33.56,33.45,33.55,87184.0,28.0152,28.0905,27.9985,28.0822,87184.0
2017-02-07 10:50:00,33.55,33.55,33.5,33.52,54793.0,28.0822,28.0822,28.0403,28.0571,54793.0
2017-02-07 10:55:00,33.52,33.52,33.42,33.43,148127.0,28.0571,28.0571,27.9734,27.9817,148127.0
2017-02-07 11:00:00,33.43,33.5,33.4,33.5,85154.0,27.9817,28.0403,27.9566,28.0403,85154.0
2017-02-07 11:05:00,33.5,33.59,33.49,33.59,41248.0,28.0403,28.1156,28.0319,28.1156,41248.0
2017-02-07 11:10:00,33.58,33.59,33.51,33.51,39066.0,28.1073,28.1156,28.0487,28.0487,39066.0
2017-02-07 11:15:00,33.52,33.54,33.45,33.48,51014.0,28.0571,28.0738,27.9985,28.0236,51014.0
2017-02-07 11:20:00,33.47,33.51,33.46,33.48,19948.0,28.0152,28.0487,28.0068,28.0236,19948.0
2017-02-07 11:25:00,33.48,33.49,33.43,33.47,25919.0,28.0236,28.0319,27.9817,28.0152,25919.0
2017-02-07 11:30:00,33.47,33.52,33.45,33.52,26118.0,28.0152,28.0571,27.9985,28.0571,26118.0
2017-02-07 11:35:00,33.52,33.52,33.48,33.48,46507.0,28.0571,28.0571,28.0236,28.0236,46507.0
2017-02-07 11:40:00,33.48,33.5,33.47,33.47,80392.0,28.0236,28.0403,28.0152,28.0152,80392.0
2017-02-07 11:45:00,33.47,33.49,33.45,33.45,34228.0,28.0152,28.0319,27.9985,27.9985,34228.0
2017-02-07 11:50:00,33.45,33.46,33.39,33.42,188895.0,27.9985,28.0068,27.9482,27.9734,188895.0
2017-02-07 11:55:00,33.42,33.43,33.37,33.4,54634.0,27.9734,27.9817,27.9315,27.9566,54634.0
2017-02-07 12:00:00,33.4,33.42,33.35,33.39,82267.0,27.9566,27.9734,27.9148,27.9482,82267.0
2017-02-07 12:05:00,33.4,33.4,33.33,33.33,56365.0,27.9566,27.9566,27.898,27.898,56365.0
2017-02-07 12:10:00,33.34,33.34,33.31,33.32,19639.0,27.9064,27.9064,27.8813,27.8897,19639.0
2017-02-07 12:15:00,33.32,33.33,33.29,33.32,32048.0,27.8897,27.898,27.8645,27.8897,32048.0
2017-02-07 12:20:00,33.31,33.35,33.29,33.35,28303.0,27.8813,27.9148,27.8645,27.9148,28303.0
2017-02-07 12:25:00,33.35,33.36,33.31,33.32,26842.0,27.9148,27.9231,27.8813,27.8897,26842.0
2017-02-07 12:30:00,33.32,33.35,33.31,33.34,24984.0,27.8897,27.9148,27.8813,27.9064,24984.0
2017-02-07 12:35:00,33.34,33.37,33.33,33.37,9255.0,27.9064,27.9315,27.898,27.9315,9255.0
2017-02-07 12:40:00,33.36,33.4,33.35,33.35,37125.0,27.9231,27.9566,27.9148,27.9148,37125.0
2017-02-07 12:45:00,33.36,33.36,33.29,33.3,115283.0,27.9231,27.9231,27.8645,27.8729,115283.0
2017-02-07 12:50:00,33.3,33.3,33.27,33.27,22492.0,27.8729,27.8729,27.8478,27.8478,22492.0
2017-02-07 12:55:00,33.28,33.31,33.26,33.29,42298.0,27.8562,27.8813,27.8394,27.8645,42298.0
2017-02-07 13:00:00,33.29,33.32,33.29,33.32,16186.0,27.8645,27.8897,27.8645,27.8897,16186.0
2017-02-07 13:05:00,33.32,33.36,33.31,33.36,18945.0,27.8897,27.9231,27.8813,27.9231,18945.0
2017-02-07 13:10:00,33.36,33.37,33.34,33.35,278803.0,27.9231,27.9315,27.9064,27.9148,278803.0
2017-02-07 13:15:00,33.34,33.35,33.29,33.3,68818.0,27.9064,27.9148,27.8645,27.8729,68818.0
2017-02-07 13:20:00,33.3,33.32,33.29,33.32,36527.0,27.8729,27.8897,27.8645,27.8897,36527.0
2017-02-07 13:25:00,33.32,33.33,33.3,33.3,36261.0,27.8897,27.898,27.8729,27.8729,36261.0
2017-02-07 13:30:00,33.3,33.31,33.29,33.31,42538.0,27.8729,27.8813,27.8645,27.8813,42538.0
2017-02-07 13:35:00,33.3,33.31,33.27,33.27,31203.0,27.8729,27.8813,27.8478,27.8478,31203.0
2017-02-07 13:40:00,33.27,33.28,33.26,33.26,15792.0,27.8478,27.8562,27.8394,27.8394,15792.0
2017-02-07 13:45:00,33.26,33.32,33.26,33.31,127195.0,27.8394,27.8897,27.8394,27.8813,127195.0
2017-02-07 13:50:00,33.31,33.34,33.3,33.31,48035.0,27.8813,27.9064,27.8729,27.8813,48035.0
2017-02-07 13:55:00,33.3,33.35,33.3,33.31,35616.0,27.8729,27.9148,27.8729,27.8813,35616.0
2017-02-07 14:00:00,33.3,33.31,33.26,33.27,75394.0,27.8729,27.8813,27.8394,27.8478,75394.0
2017-02-07 14:05:00,33.27,33.28,33.24,33.25,49990.0,27.8478,27.8562,27.8227,27.8311,49990.0
2017-02-07 14:10:00,33.25,33.27,33.23,33.27,41306.0,27.8311,27.8478,27.8143,27.8478,41306.0
2017-02-07 14:15:00,33.27,33.29,33.26,33.29,43601.0,27.8478,27.8645,27.8394,27.8645,43601.0
2017-02-07 14:20:00,33.29,33.3,33.26,33.27,57881.0,27.8645,27.8729,27.8394,27.8478,57881.0
2017-02-07 14:25:00,33.28,33.3,33.26,33.3,49667.0,27.8562,27.8729,27.8394,27.8729,49667.0
2017-02-07 14:30:00,33.3,33.3,33.27,33.29,114988.0,27.8729,27.8729,27.8478,27.8645,114988.0
2017-02-07 14:35:00,33.29,33.29,33.26,33.27,36155.0,27.8645,27.8645,27.8394,27.8478,36155.0
2017-02-07 14:40:00,33.26,33.27,33.23,33.26,54587.0,27.8394,27.8478,27.8143,27.8394,54587.0
2017-02-07 14:45:00,33.25,33.27,33.24,33.24,23357.0,27.8311,27.8478,27.8227,27.8227,23357.0
2017-02-07 14:50:00,33.25,33.27,33.24,33.26,133207.0,27.8311,27.8478,27.8227,27.8394,133207.0
2017-02-07 14:55:00,33.26,33.26,33.24,33.24,29665.0,27.8394,27.8394,27.8227,27.8227,29665.0
2017-02-07 15:00:00,33.24,33.26,33.24,33.26,54810.0,27.8227,27.8394,27.8227,27.8394,54810.0
2017-02-07 15:05:00,33.26,33.26,33.22,33.23,231517.0,27.8394,27.8394,27.8059,27.8143,231517.0
2017-02-07 15:10:00,33.24,33.25,33.18,33.19,64745.0,27.8227,27.8311,27.7725,27.7808,64745.0
2017-02-07 15:15:00,33.2,33.23,33.18,33.22,88637.0,27.7892,27.8143,27.7725,27.8059,88637.0
2017-02-07 15:20:00,33.22,33.22,33.15,33.16,72677.0,27.8059,27.8059,27.7474,27.7557,72677.0
2017-02-07 15:25:00,33.16,33.18,33.15,33.16,63957.0,27.7557,27.7725,27.7474,27.7557,63957.0
2017-02-07 15:30:00,33.16,33.19,33.15,33.16,96387.0,27.7557,27.7808,27.7474,27.7557,96387.0
2017-02-07 15:35:00,33.16,33.16,33.12,33.14,111452.0,27.7557,27.7557,27.7222,27.739,111452.0
2017-02-07 15:40:00,33.13,33.13,33.11,33.11,76226.0,27.7306,27.7306,27.7139,27.7139,76226.0
2017-02-07 15:45:00,33.11,33.12,33.09,33.11,211547.0,27.7139,27.7222,27.6971,27.7139,211547.0
2017-02-07 15:50:00,33.11,33.12,33.07,33.08,231281.0,27.7139,27.7222,27.6804,27.6888,231281.0
2017-02-07 15:55:00,33.08,33.09,33.06,33.08,564220.0,27.6888,27.6971,27.672,27.6888,564220.0
2017-02-08 09:30:00,33.09,33.12,33.02,33.02,149090.0,27.6971,27.7222,27.6385,27.6385,149090.0
2017-02-08 09:35:00,33.02,33.03,32.92,32.93,136208.0,27.6385,27.6469,27.5548,27.5632,136208.0
2017-02-08 09:40:00,32.93,32.93,32.82,32.82,128734.0,27.5632,27.5632,27.4711,27.4711,128734.0
2017-02-08 09:45:00,32.83,32.85,32.7,32.72,281699.0,27.4795,27.4962,27.3707,27.3874,281699.0
2017-02-08 09:50:00,32.72,32.77,32.63,32.63,188694.0,27.3874,27.4293,27.3121,27.3121,188694.0
2017-02-08 09:55:00,32.63,32.64,32.54,32.56,248058.0,27.3121,27.3205,27.2368,27.2535,248058.0
2017-02-08 10:00:00,32.56,32.84,32.56,32.84,160661.0,27.2535,27.4879,27.2535,27.4879,160661.0
2017-02-08 10:05:00,32.84,32.84,32.71,32.75,142894.0,27.4879,27.4879,27.3791,27.4125,142894.0
2017-02-08 10:10:00,32.75,32.78,32.74,32.77,74272.0,27.4125,27.4377,27.4042,27.4293,74272.0
2017-02-08 10:15:00,32.77,32.79,32.65,32.66,90703.0,27.4293,27.446,27.3288,27.3372,90703.0
2017-02-08 10:20:00,32.66,32.7,32.64,32.66,123769.0,27.3372,27.3707,27.3205,27.3372,123769.0
2017-02-08 10:25:00,32.65,32.67,32.61,32.64,205111.0,27.3288,27.3456,27.2954,27.3205,205111.0
2017-02-08 10:30:00,32.65,32.65,32.46,32.51,227268.0,27.3288,27.3288,27.1698,27.2117,227268.0
2017-02-08 10:35:00,32.51,32.59,32.49,32.55,205337.0,27.2117,27.2786,27.1949,27.2451,205337.0
2017-02-08 10:40:00,32.55,32.65,32.54,32.59,212241.0,27.2451,27.3288,27.2368,27.2786,212241.0
2017-02-08 10:45:00,32.59,32.6,32.53,32.59,182399.0,27.2786,27.287,27.2284,27.2786,182399.0
2017-02-08 10:50:00,32.59,32.6,32.52,32.52,143053.0,27.2786,27.287,27.22,27.22,143053.0
2017-02-08 10:55:00,32.52,32.55,32.45,32.51,120324.0,27.22,27.2451,27.1614,27.2117,120324.0
2017-02-08 11:00:00,32.51,32.6,32.51,32.58,88347.0,27.2117,27.287,27.2117,27.2703,88347.0
2017-02-08 11:05:00,32.58,32.58,32.53,32.54,106418.0,27.2703,27.2703,27.2284,27.2368,106418.0
2017-02-08 11:10:00,32.54,32.54,32.44,32.48,111900.0,27.2368,27.2368,27.1531,27.1865,111900.0
2017-02-08 11:15:00,32.48,32.55,32.47,32.51,82280.0,27.1865,27.2451,27.1782,27.2117,82280.0
2017-02-08 11:20:00,32.51,32.57,32.5,32.56,134037.0,27.2117,27.2619,27.2033,27.2535,134037.0
2017-02-08 11:25:00,32.55,32.57,32.5,32.51,97182.0,27.2451,27.2619,27.2033,27.2117,97182.0
2017-02-08 11:30:00,32.51,32.55,32.46,32.55,90235.0,27.2117,27.2451,27.1698,27.2451,90235.0
2017-02-08 11:35:00,32.55,32.57,32.47,32.5,78307.0,27.2451,27.2619,27.1782,27.2033,78307.0
2017-02-08 11:40:00,32.5,32.58,32.48,32.5,154305.0,27.2033,27.2703,27.1865,27.2033,154305.0
2017-02-08 11:45:00,32.5,32.5,32.46,32.47,66242.0,27.2033,27.2033,27.1698,27.1782,66242.0
2017-02-08 11:50:00,32.47,32.52,32.44,32.51,66278.0,27.1782,27.22,27.1531,27.2117,66278.0
2017-02-08 11:55:00,32.5,32.57,32.48,32.57,73201.0,27.2033,27.2619,27.1865,27.2619,73201.0
2017-02-08 12:00:00,32.56,32.64,32.56,32.61,154000.0,27.2535,27.3205,27.2535,27.2954,154000.0
2017-02-08 12:05:00,32.6,32.63,32.57,32.59,92779.0,27.287,27.3121,27.2619,27.2786,92779.0
2017-02-08 12:10:00,32.58,32.58,32.53,32.55,104696.0,27.2703,27.2703,27.2284,27.2451,104696.0
2017-02-08 12:15:00,32.55,32.68,32.52,32.68,185640.0,27.2451,27.354,27.22,27.354,185640.0
2017-02-08 12:20:00,32.68,32.71,32.66,32.7,137372.0,27.354,27.3791,27.3372,27.3707,137372.0
2017-02-08 12:25:00,32.7,32.71,32.65,32.66,95025.0,27.3707,27.3791,27.3288,27.3372,95025.0
2017-02-08 12:30:00,32.66,32.67,32.61,32.65,62590.0,27.3372,27.3456,27.2954,27.3288,62590.0
2017-02-08 12:35:00,32.65,32.68,32.63,32.66,67478.0,27.3288,27.354,27.3121,27.3372,67478.0
2017-02-08 12:40:00,32.66,32.67,32.63,32.66,63743.0,27.3372,27.3456,27.3121,27.3372,63743.0
2017-02-08 12:45:00,32.66,32.66,32.61,32.62,52087.0,27.3372,27.3372,27.2954,27.3037,52087.0
2017-02-08 12:50:00,32.62,32.63,32.61,32.63,40833.0,27.3037,27.3121,27.2954,27.3121,40833.0
2017-02-08 12:55:00,32.62,32.64,32.61,32.63,53007.0,27.3037,27.3205,27.2954,27.3121,53007.0
2017-02-08 13:00:00,32.63,32.68,32.62,32.66,130873.0,27.3121,27.354,27.3037,27.3372,130873.0
2017-02-08 13:05:00,32.66,32.67,32.61,32.61,29311.0,27.3372,27.3456,27.2954,27.2954,29311.0
2017-02-08 13:10:00,32.62,32.64,32.61,32.63,51870.0,27.3037,27.3205,27.2954,27.3121,51870.0
2017-02-08 13:15:00,32.63,32.63,32.57,32.59,71193.0,27.3121,27.3121,27.2619,27.2786,71193.0
2017-02-08 13:20:00,32.59,32.6,32.57,32.58,63134.0,27.2786,27.287,27.2619,27.2703,63134.0
2017-02-08 13:25:00,32.58,32.63,32.58,32.63,65790.0,27.2703,27.3121,27.2703,27.3121,65790.0
2017-02-08 13:30:00,32.63,32.64,32.61,32.62,33937.0,27.3121,27.3205,27.2954,27.3037,33937.0
2017-02-08 13:35:00,32.62,32.64,32.6,32.62,93987.0,27.3037,27.3205,27.287,27.3037,93987.0
2017-02-08 13:40:00,32.62,32.64,32.58,32.59,45693.0,27.3037,27.3205,27.2703,27.2786,45693.0
2017-02-08 13:45:00,32.6,32.64,32.59,32.62,68941.0,27.287,27.3205,27.2786,27.3037,68941.0
2017-02-08 13:50:00,32.62,32.66,32.61,32.66,67884.0,27.3037,27.3372,27.2954,27.3372,67884.0
2017-02-08 13:55:00,32.66,32.68,32.65,32.66,58329.0,27.3372,27.354,27.3288,27.3372,58329.0
2017-02-08 14:00:00,32.66,32.67,32.65,32.66,34385.0,27.3372,27.3456,27.3288,27.3372,34385.0
2017-02-08 14:05:00,32.66,32.66,32.64,32.65,38080.0,27.3372,27.3372,27.3205,27.3288,38080.0
2017-02-08 14:10:00,32.65,32.69,32.64,32.69,69558.0,27.3288,27.3623,27.3205,27.3623,69558.0
2017-02-08 14:15:00,32.69,32.7,32.68,32.7,37540.0,27.3623,27.3707,27.354,27.3707,37540.0
2017-02-08 14:20:00,32.69,32.7,32.68,32.7,47044.0,27.3623,27.3707,27.354,27.3707,47044.0
2017-02-08 14:25:00,32.69,32.7,32.6,32.61,126447.0,27.3623,27.3707,27.287,27.2954,126447.0
2017-02-08 14:30:00,32.61,32.68,32.6,32.68,50744.0,27.2954,27.354,27.287,27.354,50744.0
2017-02-08 14:35:00,32.69,32.69,32.67,32.68,42378.0,27.3623,27.3623,27.3456,27.354,42378.0
2017-02-08 14:40:00,32.67,32.75,32.67,32.73,76773.0,27.3456,27.4125,27.3456,27.3958,76773.0
2017-02-08 14:45:00,32.73,32.78,32.72,32.77,99966.0,27.3958,27.4377,27.3874,27.4293,99966.0
2017-02-08 14:50:00,32.76,32.76,32.73,32.76,56437.0,27.4209,27.4209,27.3958,27.4209,56437.0
2017-02-08 14:55:00,32.76,32.77,32.75,32.75,55743.0,27.4209,27.4293,27.4125,27.4125,55743.0
2017-02-08 15:00:00,32.76,32.76,32.72,32.73,144605.0,27.4209,27.4209,27.3874,27.3958,144605.0
2017-02-08 15:05:00,32.73,32.79,32.72,32.77,75072.0,27.3958,27.446,27.3874,27.4293,75072.0
2017-02-08 15:10:00,32.77,32.79,32.76,32.77,59540.0,27.4293,27.446,27.4209,27.4293,59540.0
2017-02-08 15:15:00,32.77,32.8,32.77,32.78,60010.0,27.4293,27.4544,27.4293,27.4377,60010.0
2017-02-08 15:20:00,32.78,32.84,32.78,32.84,53296.0,27.4377,27.4879,27.4377,27.4879,53296.0
2017-02-08 15:25:00,32.83,32.89,32.82,32.89,46484.0,27.4795,27.5297,27.4711,27.5297,46484.0
2017-02-08 15:30:00,32.89,32.91,32.86,32.89,104192.0,27.5297,27.5465,27.5046,27.5297,104192.0
2017-02-08 15:35:00,32.89,32.9,32.85,32.86,76499.0,27.5297,27.5381,27.4962,27.5046,76499.0
2017-02-08 15:40:00,32.85,32.89,32.84,32.87,122172.0,27.4962,27.5297,27.4879,27.513,122172.0
2017-02-08 15:45:00,32.87,32.88,32.81,32.82,154844.0,27.513,27.5214,27.4628,27.4711,154844.0
2017-02-08 15:50:00,32.82,32.85,32.8,32.85,239876.0,27.4711,27.4962,27.4544,27.4962,239876.0
2017-02-08 15:55:00,32.85,32.86,32.84,32.85,467540.0,27.4962,27.5046,27.4879,27.4962,467540.0
2017-02-09 09:30:00,32.61,32.66,32.47,32.64,214525.0,27.2954,27.3372,27.1782,27.3205,214525.0
2017-02-09 09:35:00,32.65,32.7,32.54,32.56,172596.0,27.3288,27.3707,27.2368,27.2535,172596.0
2017-02-09 09:40:00,32.57,32.72,32.56,32.59,232418.0,27.2619,27.3874,27.2535,27.2786,232418.0
2017-02-09 09:45:00,32.59,32.69,32.59,32.68,198955.0,27.2786,27.3623,27.2786,27.354,198955.0
2017-02-09 09:50:00,32.67,33.12,32.67,33.04,164521.0,27.3456,27.7222,27.3456,27.6553,164521.0
2017-02-09 09:55:00,33.05,33.14,33.03,33.03,106420.0,27.6637,27.739,27.6469,27.6469,106420.0
2017-02-09 10:00:00,33.04,33.18,33.03,33.15,182371.0,27.6553,27.7725,27.6469,27.7474,182371.0
2017-02-09 10:05:00,33.15,33.26,33.15,33.2,216205.0,27.7474,27.8394,27.7474,27.7892,216205.0
2017-02-09 10:10:00,33.19,33.39,33.16,33.39,177928.0,27.7808,27.9482,27.7557,27.9482,177928.0
2017-02-09 10:15:00,33.39,33.46,33.36,33.41,186390.0,27.9482,28.0068,27.9231,27.965,186390.0
2017-02-09 10:20:00,33.41,33.41,33.33,33.39,126746.0,27.965,27.965,27.898,27.9482,126746.0
2017-02-09 10:25:00,33.39,33.53,33.39,33.53,125634.0,27.9482,28.0654,27.9482,28.0654,125634.0
2017-02-09 10:30:00,33.53,33.59,33.46,33.48,162145.0,28.0654,28.1156,28.0068,28.0236,162145.0
2017-02-09 10:35:00,33.48,33.52,33.44,33.45,114892.0,28.0236,28.0571,27.9901,27.9985,114892.0
2017-02-09 10:40:00,33.46,33.55,33.45,33.55,120031.0,28.0068,28.0822,27.9985,28.0822,120031.0
2017-02-09 10:45:00,33.54,33.57,33.52,33.52,76957.0,28.0738,28.0989,28.0571,28.0571,76957.0
2017-02-09 10:50:00,33.52,33.57,33.52,33.56,75622.0,28.0571,28.0989,28.0571,28.0905,75622.0
2017-02-09 10:55:00,33.56,33.65,33.55,33.63,147027.0,28.0905,28.1659,28.0822,28.1491,147027.0
2017-02-09 11:00:00,33.63,33.66,33.58,33.6,69202.0,28.1491,28.1742,28.1073,28.124,69202.0
2017-02-09 11:05:00,33.6,33.61,33.55,33.57,87491.0,28.124,28.1324,28.0822,28.0989,87491.0
2017-02-09 11:10:00,33.57,33.59,33.51,33.57,81056.0,28.0989,28.1156,28.0487,28.0989,81056.0
2017-02-09 11:15:00,33.58,33.61,33.57,33.6,95525.0,28.1073,28.1324,28.0989,28.124,95525.0
2017-02-09 11:20:00,33.59,33.68,33.55,33.62,238495.0,28.1156,28.191,28.0822,28.1408,238495.0
2017-02-09 11:25:00,33.62,33.7,33.62,33.66,95825.0,28.1408,28.2077,28.1408,28.1742,95825.0
2017-02-09 11:30:00,33.66,33.72,33.65,33.7,80176.0,28.1742,28.2245,28.1659,28.2077,80176.0
2017-02-09 11:35:00,33.7,33.71,33.64,33.66,54647.0,28.2077,28.2161,28.1575,28.1742,54647.0
2017-02-09 11:40:00,33.66,33.69,33.63,33.66,44864.0,28.1742,28.1993,28.1491,28.1742,44864.0
2017-02-09 11:45:00,33.65,33.66,33.58,33.61,62034.0,28.1659,28.1742,28.1073,28.1324,62034.0
2017-02-09 11:50:00,33.62,33.63,33.55,33.56,63884.0,28.1408,28.1491,28.0822,28.0905,63884.0
2017-02-09 11:55:00,33.57,33.61,33.5,33.52,76413.0,28.0989,28.1324,28.0403,28.0571,76413.0
2017-02-09 12:00:00,33.51,33.57,33.5,33.56,63854.0,28.0487,28.0989,28.0403,28.0905,63854.0
2017-02-09 12:05:00,33.55,33.59,33.49,33.5,131110.0,28.0822,28.1156,28.0319,28.0403,131110.0
2017-02-09 12:10:00,33.5,33.55,33.48,33.49,91609.0,28.0403,28.0822,28.0236,28.0319,91609.0
2017-02-09 12:15:00,33.5,33.5,33.45,33.48,120292.0,28.0403,28.0403,27.9985,28.0236,120292.0
2017-02-09 12:20:00,33.47,33.5,33.44,33.47,75391.0,28.0152,28.0403,27.9901,28.0152,75391.0
2017-02-09 12:25:00,33.47,33.48,33.42,33.44,45348.0,28.0152,28.0236,27.9734,27.9901,45348.0
2017-02-09 12:30:00,33.45,33.47,33.39,33.43,62244.0,27.9985,28.0152,27.9482,27.9817,62244.0
2017-02-09 12:35:00,33.42,33.45,33.39,33.45,57241.0,27.9734,27.9985,27.9482,27.9985,57241.0
2017-02-09 12:40:00,33.45,33.46,33.38,33.43,95393.0,27.9985,28.0068,27.9399,27.9817,95393.0
2017-02-09 12:45:00,33.42,33.43,33.4,33.41,47308.0,27.9734,27.9817,27.9566,27.965,47308.0
2017-02-09 12:50:00,33.4,33.41,33.3,33.3,93748.0,27.9566,27.965,27.8729,27.8729,93748.0
2017-02-09 12:55:00,33.3,33.32,33.29,33.31,142690.0,27.8729,27.8897,27.8645,27.8813,142690.0
2017-02-09 13:00:00,33.31,33.46,33.3,33.45,71522.0,27.8813,28.0068,27.8729,27.9985,71522.0
2017-02-09 13:05:00,33.45,33.5,33.44,33.48,33862.0,27.9985,28.0403,27.9901,28.0236,33862.0
2017-02-09 13:10:00,33.49,33.5,33.41,33.43,69287.0,28.0319,28.0403,27.965,27.9817,69287.0
2017-02-09 13:15:00,33.43,33.46,33.42,33.45,29857.0,27.9817,28.0068,27.9734,27.9985,29857.0
2017-02-09 13:20:00,33.45,33.48,33.44,33.47,45532.0,27.9985,28.0236,27.9901,28.0152,45532.0
2017-02-09 13:25:00,33.47,33.47,33.45,33.46,26708.0,28.0152,28.0152,27.9985,28.0068,26708.0
2017-02-09 13:30:00,33.47,33.47,33.4,33.44,79552.0,28.0152,28.0152,27.9566,27.9901,79552.0
2017-02-09 13:35:00,33.45,33.49,33.44,33.47,54233.0,27.9985,28.0319,27.9901,28.0152,54233.0
2017-02-09 13:40:00,33.47,33.48,33.44,33.47,40575.0,28.0152,28.0236,27.9901,28.0152,40575.0
2017-02-09 13:45:00,33.47,33.47,33.44,33.44,28207.0,28.0152,28.0152,27.9901,27.9901,28207.0
2017-02-09 13:50:00,33.44,33.48,33.44,33.48,56452.0,27.9901,28.0236,27.9901,28.0236,56452.0
2017-02-09 13:55:00,33.48,33.55,33.47,33.55,130612.0,28.0236,28.0822,28.0152,28.0822,130612.0
2017-02-09 14:00:00,33.55,33.56,33.54,33.55,27468.0,28.0822,28.0905,28.0738,28.0822,27468.0
2017-02-09 14:05:00,33.55,33.59,33.46,33.47,131044.0,28.0822,28.1156,28.0068,28.0152,131044.0
2017-02-09 14:10:00,33.47,33.48,33.41,33.44,103658.0,28.0152,28.0236,27.965,27.9901,103658.0
2017-02-09 14:15:00,33.44,33.46,33.43,33.45,48464.0,27.9901,28.0068,27.9817,27.9985,48464.0
2017-02-09 14:20:00,33.45,33.5,33.45,33.48,95974.0,27.9985,28.0403,27.9985,28.0236,95974.0
2017-02-09 14:25:00,33.48,33.52,33.47,33.51,130367.0,28.0236,28.0571,28.0152,28.0487,130367.0
2017-02-09 14:30:00,33.51,33.52,33.43,33.48,86901.0,28.0487,28.0571,27.9817,28.0236,86901.0
2017-02-09 14:35:00,33.48,33.59,33.47,33.58,93303.0,28.0236,28.1156,28.0152,28.1073,93303.0
2017-02-09 14:40:00,33.58,33.6,33.55,33.59,61117.0,28.1073,28.124,28.0822,28.1156,61117.0
2017-02-09 14:45:00,33.58,33.59,33.53,33.54,57670.0,28.1073,28.1156,28.0654,28.0738,57670.0
2017-02-09 14:50:00,33.55,33.55,33.49,33.52,64910.0,28.0822,28.0822,28.0319,28.0571,64910.0
2017-02-09 14:55:00,33.53,33.59,33.53,33.55,89822.0,28.0654,28.1156,28.0654,28.0822,89822.0
2017-02-09 15:00:00,33.55,33.56,33.53,33.55,65510.0,28.0822,28.0905,28.0654,28.0822,65510.0
2017-02-09 15:05:00,33.55,33.56,33.53,33.53,66596.0,28.0822,28.0905,28.0654,28.0654,66596.0
2017-02-09 15:10:00,33.54,33.58,33.52,33.57,119252.0,28.0738,28.1073,28.0571,28.0989,119252.0
2017-02-09 15:15:00,33.57,33.57,33.51,33.52,93247.0,28.0989,28.0989,28.0487,28.0571,93247.0
2017-02-09 15:20:00,33.52,33.59,33.52,33.57,111325.0,28.0571,28.1156,28.0571,28.0989,111325.0
2017-02-09 15:25:00,33.57,33.57,33.54,33.55,89259.0,28.0989,28.0989,28.0738,28.0822,89259.0
2017-02-09 15:30:00,33.55,33.56,33.48,33.49,165344.0,28.0822,28.0905,28.0236,28.0319,165344.0
2017-02-09 15:35:00,33.5,33.51,33.47,33.5,180967.0,28.0403,28.0487,28.0152,28.0403,180967.0
2017-02-09 15:40:00,33.5,33.52,33.49,33.49,218642.0,28.0403,28.0571,28.0319,28.0319,218642.0
2017-02-09 15:45:00,33.5,33.5,33.42,33.47,257272.0,28.0403,28.0403,27.9734,28.0152,257272.0
2017-02-09 15:50:00,33.46,33.47,33.44,33.46,312900.0,28.0068,28.0152,27.9901,28.0068,312900.0
2017-02-09 15:55:00,33.46,33.51,33.45,33.48,548456.0,28.0068,28.0487,27.9985,28.0236,548456.0
2017-02-10 09:30:00,33.5,33.52,33.33,33.41,111451.0,28.0403,28.0571,27.898,27.965,111451.0
2017-02-10 09:35:00,33.41,33.64,33.4,33.62,87319.0,27.965,28.1575,27.9566,28.1408,87319.0
2017-02-10 09:40:00,33.63,33.67,33.59,33.63,48937.0,28.1491,28.1826,28.1156,28.1491,48937.0
2017-02-10 09:45:00,33.63,33.67,33.55,33.56,66430.0,28.1491,28.1826,28.0822,28.0905,66430.0
2017-02-10 09:50:00,33.57,33.59,33.49,33.58,53311.0,28.0989,28.1156,28.0319,28.1073,53311.0
2017-02-10 09:55:00,33.58,33.6,33.54,33.56,70084.0,28.1073,28.124,28.0738,28.0905,70084.0
2017-02-10 10:00:00,33.57,33.58,33.54,33.57,73228.0,28.0989,28.1073,28.0738,28.0989,73228.0
2017-02-10 10:05:00,33.57,33.58,33.53,33.53,92869.0,28.0989,28.1073,28.0654,28.0654,92869.0
2017-02-10 10:10:00,33.53,33.58,33.47,33.48,97046.0,28.0654,28.1073,28.0152,28.0236,97046.0
2017-02-10 10:15:00,33.48,33.52,33.48,33.52,54419.0,28.0236,28.0571,28.0236,28.0571,54419.0
2017-02-10 10:20:00,33.51,33.51,33.45,33.5,42523.0,28.0487,28.0487,27.9985,28.0403,42523.0
2017-02-10 10:25:00,33.5,33.5,33.44,33.45,62010.0,28.0403,28.0403,27.9901,27.9985,62010.0
2017-02-10 10:30:00,33.45,33.45,33.39,33.39,59531.0,27.9985,27.9985,27.9482,27.9482,59531.0
2017-02-10 10:35:00,33.4,33.44,33.38,33.42,52144.0,27.9566,27.9901,27.9399,27.9734,52144.0
2017-02-10 10:40:00,33.42,33.44,33.3,33.31,76347.0,27.9734,27.9901,27.8729,27.8813,76347.0
2017-02-10 10:45:00,33.31,33.33,33.27,33.3,170278.0,27.8813,27.898,27.8478,27.8729,170278.0
2017-02-10 10:50:00,33.28,33.33,33.25,33.29,90353.0,27.8562,27.898,27.8311,27.8645,90353.0
2017-02-10 10:55:00,33.29,33.29,33.21,33.25,102484.0,27.8645,27.8645,27.7976,27.8311,102484.0
2017-02-10 11:00:00,33.25,33.27,33.23,33.26,94825.0,27.8311,27.8478,27.8143,27.8394,94825.0
2017-02-10 11:05:00,33.27,33.32,33.25,33.26,105365.0,27.8478,27.8897,27.8311,27.8394,105365.0
2017-02-10 11:10:00,33.26,33.26,33.2,33.22,109544.0,27.8394,27.8394,27.7892,27.8059,109544.0
2017-02-10 11:15:00,33.23,33.28,33.2,33.27,84951.0,27.8143,27.8562,27.7892,27.8478,84951.0
2017-02-10 11:20:00,33.27,33.3,33.26,33.29,106409.0,27.8478,27.8729,27.8394,27.8645,106409.0
2017-02-10 11:25:00,33.3,33.3,33.21,33.22,66045.0,27.8729,27.8729,27.7976,27.8059,66045.0
2017-02-10 11:30:00,33.22,33.3,33.21,33.27,102845.0,27.8059,27.8729,27.7976,27.8478,102845.0
2017-02-10 11:35:00,33.26,33.31,33.24,33.25,104807.0,27.8394,27.8813,27.8227,27.8311,104807.0
2017-02-10 11:40:00,33.26,33.26,33.22,33.25,66929.0,27.8394,27.8394,27.8059,27.8311,66929.0
2017-02-10 11:45:00,33.25,33.28,33.23,33.26,58458.0,27.8311,27.8562,27.8143,27.8394,58458.0
2017-02-10 11:50:00,33.26,33.26,33.17,33.18,76660.0,27.8394,27.8394,27.7641,27.7725,76660.0
2017-02-10 11:55:00,33.18,33.23,33.17,33.23,55065.0,27.7725,27.8143,27.7641,27.8143,55065.0
2017-02-10 12:00:00,33.23,33.3,33.22,33.3,33432.0,27.8143,27.8729,27.8059,27.8729,33432.0
2017-02-10 12:05:00,33.3,33.36,33.29,33.35,57318.0,27.8729,27.9231,27.8645,27.9148,57318.0
2017-02-10 12:10:00,33.35,33.35,33.31,33.32,27381.0,27.9148,27.9148,27.8813,27.8897,27381.0
2017-02-10 12:15:00,33.32,33.34,33.31,33.34,35489.0,27.8897,27.9064,27.8813,27.9064,35489.0
2017-02-10 12:20:00,33.34,33.37,33.32,33.33,45521.0,27.9064,27.9315,27.8897,27.898,45521.0
2017-02-10 12:25:00,33.34,33.36,33.32,33.35,24820.0,27.9064,27.9231,27.8897,27.9148,24820.0
2017-02-10 12:30:00,33.36,33.38,33.34,33.37,39724.0,27.9231,27.9399,27.9064,27.9315,39724.0
2017-02-10 12:35:00,33.36,33.37,33.35,33.36,46317.0,27.9231,27.9315,27.9148,27.9231,46317.0
2017-02-10 12:40:00,33.36,33.36,33.33,33.35,30388.0,27.9231,27.9231,27.898,27.9148,30388.0
2017-02-10 12:45:00,33.34,33.36,33.33,33.36,31095.0,27.9064,27.9231,27.898,27.9231,31095.0
2017-02-10 12:50:00,33.36,33.41,33.35,33.41,40846.0,27.9231,27.965,27.9148,27.965,40846.0
2017-02-10 12:55:00,33.41,33.42,33.39,33.4,42033.0,27.965,27.9734,27.9482,27.9566,42033.0
2017-02-10 13:00:00,33.41,33.41,33.37,33.38,26303.0,27.965,27.965,27.9315,27.9399,26303.0
2017-02-10 13:05:00,33.39,33.4,33.38,33.4,22098.0,27.9482,27.9566,27.9399,27.9566,22098.0
2017-02-10 13:10:00,33.39,33.43,33.39,33.43,36742.0,27.9482,27.9817,27.9482,27.9817,36742.0
2017-02-10 13:15:00,33.43,33.49,33.43,33.45,45505.0,27.9817,28.0319,27.9817,27.9985,45505.0
2017-02-10 13:20:00,33.45,33.47,33.41,33.42,48064.0,27.9985,28.0152,27.965,27.9734,48064.0
2017-02-10 13:25:00,33.43,33.45,33.4,33.42,54459.0,27.9817,27.9985,27.9566,27.9734,54459.0
2017-02-10 13:30:00,33.41,33.42,33.35,33.36,47301.0,27.965,27.9734,27.9148,27.9231,47301.0
2017-02-10 13:35:00,33.36,33.39,33.35,33.37,58454.0,27.9231,27.9482,27.9148,27.9315,58454.0
2017-02-10 13:40:00,33.37,33.38,33.37,33.38,9500.0,27.9315,27.9399,27.9315,27.9399,9500.0
2017-02-10 13:45:00,33.37,33.4,33.37,33.4,38075.0,27.9315,27.9566,27.9315,27.9566,38075.0
2017-02-10 13:50:00,33.4,33.4,33.35,33.35,46175.0,27.9566,27.9566,27.9148,27.9148,46175.0
2017-02-10 13:55:00,33.36,33.37,33.34,33.35,35376.0,27.9231,27.9315,27.9064,27.9148,35376.0
2017-02-10 14:00:00,33.35,33.36,33.35,33.36,23293.0,27.9148,27.9231,27.9148,27.9231,23293.0
2017-02-10 14:05:00,33.36,33.36,33.29,33.3,69074.0,27.9231,27.9231,27.8645,27.8729,69074.0
2017-02-10 14:10:00,33.3,33.32,33.29,33.3,67272.0,27.8729,27.8897,27.8645,27.8729,67272.0
2017-02-10 14:15:00,33.3,33.31,33.29,33.3,87228.0,27.8729,27.8813,27.8645,27.8729,87228.0
2017-02-10 14:20:00,33.3,33.3,33.29,33.3,38115.0,27.8729,27.8729,27.8645,27.8729,38115.0
2017-02-10 14:25:00,33.3,33.32,33.29,33.32,40399.0,27.8729,27.8897,27.8645,27.8897,40399.0
2017-02-10 14:30:00,33.32,33.33,33.31,33.33,32487.0,27.8897,27.898,27.8813,27.898,32487.0
2017-02-10 14:35:00,33.33,33.33,33.31,33.32,48144.0,27.898,27.898,27.8813,27.8897,48144.0
2017-02-10 14:40:00,33.33,33.42,33.32,33.42,62104.0,27.898,27.9734,27.8897,27.9734,62104.0
2017-02-10 14:45:00,33.41,33.43,33.39,33.43,62381.0,27.965,27.9817,27.9482,27.9817,62381.0
2017-02-10 14:50:00,33.42,33.45,33.42,33.44,87043.0,27.9734,27.9985,27.9734,27.9901,87043.0
2017-02-10 14:55:00,33.44,33.44,33.43,33.44,50957.0,27.9901,27.9901,27.9817,27.9901,50957.0
2017-02-10 15:00:00,33.43,33.47,33.43,33.47,99529.0,27.9817,28.0152,27.9817,28.0152,99529.0
2017-02-10 15:05:00,33.47,33.49,33.45,33.48,87229.0,28.0152,28.0319,27.9985,28.0236,87229.0
2017-02-10 15:10:00,33.48,33.49,33.46,33.47,49864.0,28.0236,28.0319,28.0068,28.0152,49864.0
2017-02-10 15:15:00,33.47,33.5,33.46,33.5,47694.0,28.0152,28.0403,28.0068,28.0403,47694.0
2017-02-10 15:20:00,33.49,33.5,33.48,33.5,86393.0,28.0319,28.0403,28.0236,28.0403,86393.0
2017-02-10 15:25:00,33.49,33.5,33.49,33.5,123248.0,28.0319,28.0403,28.0319,28.0403,123248.0
2017-02-10 15:30:00,33.5,33.51,33.46,33.5,118937.0,28.0403,28.0487,28.0068,28.0403,118937.0
2017-02-10 15:35:00,33.51,33.53,33.49,33.52,78570.0,28.0487,28.0654,28.0319,28.0571,78570.0
2017-02-10 15:40:00,33.53,33.53,33.52,33.52,69795.0,28.0654,28.0654,28.0571,28.0571,69795.0
2017-02-10 15:45:00,33.52,33.53,33.51,33.52,106239.0,28.0571,28.0654,28.0487,28.0571,106239.0
2017-02-10 15:50:00,33.52,33.53,33.5,33.5,129190.0,28.0571,28.0654,28.0403,28.0403,129190.0
2017-02-10 15:55:00,33.5,33.51,33.48,33.49,260638.0,28.0403,28.0487,28.0236,28.0319,260638.0
2017-02-13 09:30:00,33.44,33.62,33.44,33.6,109808.0,28.0912,28.2424,28.0912,28.2256,109808.0
2017-02-13 09:35:00,33.61,33.67,33.57,33.63,69792.0,28.234,28.2844,28.2004,28.2508,69792.0
2017-02-13 09:40:00,33.63,33.65,33.52,33.56,57501.0,28.2508,28.2676,28.1584,28.192,57501.0
2017-02-13 09:45:00,33.55,33.57,33.47,33.53,54663.0,28.1836,28.2004,28.1164,28.1668,54663.0
2017-02-13 09:50:00,33.53,33.53,33.45,33.48,46064.0,28.1668,28.1668,28.0996,28.1248,46064.0
2017-02-13 09:55:00,33.49,33.63,33.48,33.63,51816.0,28.1332,28.2508,28.1248,28.2508,51816.0
2017-02-13 10:00:00,33.62,33.65,33.6,33.61,56653.0,28.2424,28.2676,28.2256,28.234,56653.0
2017-02-13 10:05:00,33.61,33.62,33.48,33.52,52244.0,28.234,28.2424,28.1248,28.1584,52244.0
2017-02-13 10:10:00,33.52,33.54,33.51,33.53,91945.0,28.1584,28.1752,28.15,28.1668,91945.0
2017-02-13 10:15:00,33.53,33.54,33.5,33.51,34632.0,28.1668,28.1752,28.1416,28.15,34632.0
2017-02-13 10:20:00,33.5,33.56,33.5,33.52,49087.0,28.1416,28.192,28.1416,28.1584,49087.0
2017-02-13 10:25:00,33.52,33.54,33.5,33.54,35880.0,28.1584,28.1752,28.1416,28.1752,35880.0
2017-02-13 10:30:00,33.54,33.54,33.52,33.52,34580.0,28.1752,28.1752,28.1584,28.1584,34580.0
2017-02-13 10:35:00,33.52,33.54,33.46,33.48,65144.0,28.1584,28.1752,28.108,28.1248,65144.0
2017-02-13 10:40:00,33.47,33.5,33.46,33.5,24319.0,28.1164,28.1416,28.108,28.1416,24319.0
2017-02-13 10:45:00,33.49,33.51,33.46,33.48,73659.0,28.1332,28.15,28.108,28.1248,73659.0
2017-02-13 10:50:00,33.47,33.47,33.43,33.45,31122.0,28.1164,28.1164,28.0828,28.0996,31122.0
2017-02-13 10:55:00,33.44,33.48,33.44,33.48,30520.0,28.0912,28.1248,28.0912,28.1248,30520.0
2017-02-13 11:00:00,33.48,33.49,33.44,33.44,42470.0,28.1248,28.1332,28.0912,28.0912,42470.0
2017-02-13 11:05:00,33.44,33.45,33.38,33.39,92237.0,28.0912,28.0996,28.0408,28.0492,92237.0
2017-02-13 11:10:00,33.39,33.42,33.39,33.4,52813.0,28.0492,28.0744,28.0492,28.0576,52813.0
2017-02-13 11:15:00,33.4,33.42,33.38,33.38,53204.0,28.0576,28.0744,28.0408,28.0408,53204.0
2017-02-13 11:20:00,33.39,33.4,33.35,33.37,53427.0,28.0492,28.0576,28.0156,28.0324,53427.0
2017-02-13 11:25:00,33.38,33.39,33.37,33.38,32121.0,28.0408,28.0492,28.0324,28.0408,32121.0
2017-02-13 11:30:00,33.37,33.38,33.32,33.34,68999.0,28.0324,28.0408,27.9904,28.0072,68999.0
2017-02-13 11:35:00,33.35,33.37,33.31,33.31,34339.0,28.0156,28.0324,27.982,27.982,34339.0
2017-02-13 11:40:00,33.32,33.38,33.31,33.37,35743.0,27.9904,28.0408,27.982,28.0324,35743.0
2017-02-13 11:45:00,33.36,33.39,33.36,33.38,23638.0,28.024,28.0492,28.024,28.0408,23638.0
2017-02-13 11:50:00,33.38,33.38,33.31,33.31,44129.0,28.0408,28.0408,27.982,27.982,44129.0
2017-02-13 11:55:00,33.31,33.31,33.23,33.25,101350.0,27.982,27.982,27.9148,27.9316,101350.0
2017-02-13 12:00:00,33.25,33.28,33.24,33.27,57524.0,27.9316,27.9568,27.9232,27.9484,57524.0
2017-02-13 12:05:00,33.27,33.31,33.26,33.31,39837.0,27.9484,27.982,27.94,27.982,39837.0
2017-02-13 12:10:00,33.3,33.31,33.27,33.29,58149.0,27.9736,27.982,27.9484,27.9652,58149.0
2017-02-13 12:15:00,33.29,33.3,33.27,33.28,27328.0,27.9652,27.9736,27.9484,27.9568,27328.0
2017-02-13 12:20:00,33.27,33.28,33.24,33.24,38604.0,27.9484,27.9568,27.9232,27.9232,38604.0
2017-02-13 12:25:00,33.25,33.26,33.24,33.25,27600.0,27.9316,27.94,27.9232,27.9316,27600.0
2017-02-13 12:30:00,33.24,33.25,33.18,33.18,140098.0,27.9232,27.9316,27.8728,27.8728,140098.0
2017-02-13 12:35:00,33.19,33.2,33.17,33.2,80614.0,27.8812,27.8896,27.8644,27.8896,80614.0
2017-02-13 12:40:00,33.19,33.22,33.19,33.22,44924.0,27.8812,27.9064,27.8812,27.9064,44924.0
2017-02-13 12:45:00,33.22,33.25,33.21,33.24,69736.0,27.9064,27.9316,27.898,27.9232,69736.0
2017-02-13 12:50:00,33.23,33.25,33.21,33.22,65943.0,27.9148,27.9316,27.898,27.9064,65943.0
2017-02-13 12:55:00,33.23,33.23,33.19,33.21,86155.0,27.9148,27.9148,27.8812,27.898,86155.0
2017-02-13 13:00:00,33.21,33.23,33.2,33.2,86842.0,27.898,27.9148,27.8896,27.8896,86842.0
2017-02-13 13:05:00,33.2,33.21,33.19,33.2,28482.0,27.8896,27.898,27.8812,27.8896,28482.0
2017-02-13 13:10:00,33.2,33.21,33.15,33.16,49116.0,27.8896,27.898,27.8476,27.856,49116.0
2017-02-13 13:15:00,33.16,33.18,33.16,33.16,40163.0,27.856,27.8728,27.856,27.856,40163.0
2017-02-13 13:20:00,33.17,33.18,33.16,33.16,44187.0,27.8644,27.8728,27.856,27.856,44187.0
2017-02-13 13:25:00,33.17,33.19,33.16,33.19,47264.0,27.8644,27.8812,27.856,27.8812,47264.0
2017-02-13 13:30:00,33.19,33.26,33.19,33.26,47788.0,27.8812,27.94,27.8812,27.94,47788.0
2017-02-13 13:35:00,33.26,33.26,33.23,33.23,46359.0,27.94,27.94,27.9148,27.9148,46359.0
2017-02-13 13:40:00,33.23,33.25,33.22,33.25,26896.0,27.9148,27.9316,27.9064,27.9316,26896.0
2017-02-13 13:45:00,33.25,33.26,33.22,33.23,37601.0,27.9316,27.94,27.9064,27.9148,37601.0
2017-02-13 13:50:00,33.23,33.24,33.2,33.21,38663.0,27.9148,27.9232,27.8896,27.898,38663.0
2017-02-13 13:55:00,33.21,33.22,33.17,33.19,40635.0,27.898,27.9064,27.8644,27.8812,40635.0
2017-02-13 14:00:00,33.19,33.19,33.17,33.18,31884.0,27.8812,27.8812,27.8644,27.8728,31884.0
2017-02-13 14:05:00,33.17,33.2,33.17,33.2,61326.0,27.8644,27.8896,27.8644,27.8896,61326.0
2017-02-13 14:10:00,33.2,33.24,33.19,33.24,22101.0,27.8896,27.9232,27.8812,27.9232,22101.0
2017-02-13 14:15:00,33.24,33.24,33.2,33.23,112045.0,27.9232,27.9232,27.8896,27.9148,112045.0
2017-02-13 14:20:00,33.22,33.28,33.22,33.27,103567.0,27.9064,27.9568,27.9064,27.9484,103567.0
2017-02-13 14:25:00,33.27,33.28,33.24,33.25,51539.0,27.9484,27.9568,27.9232,27.9316,51539.0
2017-02-13 14:30:00,33.24,33.27,33.24,33.27,56779.0,27.9232,27.9484,27.9232,27.9484,56779.0
2017-02-13 14:35:00,33.27,33.28,33.25,33.26,39153.0,27.9484,27.9568,27.9316,27.94,39153.0
2017-02-13 14:40:00,33.26,33.27,33.23,33.25,99761.0,27.94,27.9484,27.9148,27.9316,99761.0
2017-02-13 14:45:00,33.25,33.26,33.2,33.2,76067.0,27.9316,27.94,27.8896,27.8896,76067.0
2017-02-13 14:50:00,33.2,33.24,33.2,33.23,34584.0,27.8896,27.9232,27.8896,27.9148,34584.0
2017-02-13 14:55:00,33.23,33.26,33.2,33.2,92137.0,27.9148,27.94,27.8896,27.8896,92137.0
2017-02-13 15:00:00,33.2,33.23,33.17,33.22,76136.0,27.8896,27.9148,27.8644,27.9064,76136.0
2017-02-13 15:05:00,33.23,33.27,33.22,33.27,89040.0,27.9148,27.9484,27.9064,27.9484,89040.0
2017-02-13 15:10:00,33.27,33.27,33.24,33.24,70765.0,27.9484,27.9484,27.9232,27.9232,70765.0
2017-02-13 15:15:00,33.25,33.25,33.22,33.23,69856.0,27.9316,27.9316,27.9064,27.9148,69856.0
2017-02-13 15:20:00,33.24,33.25,33.23,33.23,47616.0,27.9232,27.9316,27.9148,27.9148,47616.0
2017-02-13 15:25:00,33.23,33.24,33.21,33.22,53717.0,27.9148,27.9232,27.898,27.9064,53717.0
2017-02-13 15:30:00,33.22,33.22,33.21,33.22,54219.0,27.9064,27.9064,27.898,27.9064,54219.0
2017-02-13 15:35:00,33.22,33.22,33.21,33.22,92065.0,27.9064,27.9064,27.898,27.9064,92065.0
2017-02-13 15:40:00,33.22,33.22,33.21,33.22,98539.0,27.9064,27.9064,27.898,27.9064,98539.0
2017-02-13 15:45:00,33.22,33.23,33.21,33.23,119079.0,27.9064,27.9148,27.898,27.9148,119079.0
2017-02-13 15:50:00,33.23,33.23,33.21,33.22,149430.0,27.9148,27.9148,27.898,27.9064,149430.0
2017-02-13 15:55:00,33.22,33.22,33.2,33.2,232744.0,27.9064,27.9064,27.8896,27.8896,232744.0
2017-02-14 09:30:00,33.17,33.25,32.97,33.1,198157.0,27.8644,27.9316,27.6964,27.8056,198157.0
2017-02-14 09:35:00,33.09,33.13,32.99,33.0,169658.0,27.7972,27.8308,27.7132,27.7216,169658.0
2017-02-14 09:40:00,33.0,33.02,32.97,32.97,129210.0,27.7216,27.7384,27.6964,27.6964,129210.0
2017-02-14 09:45:00,32.98,33.0,32.93,32.94,98434.0,27.7048,27.7216,27.6628,27.6712,98434.0
2017-02-14 09:50:00,32.94,32.94,32.84,32.86,398846.0,27.6712,27.6712,27.5872,27.604,398846.0
2017-02-14 09:55:00,32.87,32.89,32.86,32.87,121109.0,27.6124,27.6292,27.604,27.6124,121109.0
2017-02-14 10:00:00,32.88,32.89,32.85,32.85,132214.0,27.6208,27.6292,27.5956,27.5956,132214.0
2017-02-14 10:05:00,32.86,32.86,32.74,32.76,194611.0,27.604,27.604,27.5032,27.52,194611.0
2017-02-14 10:10:00,32.77,32.78,32.69,32.69,196033.0,27.5284,27.5368,27.4612,27.4612,196033.0
2017-02-14 10:15:00,32.7,32.7,32.68,32.7,143458.0,27.4696,27.4696,27.4528,27.4696,143458.0
2017-02-14 10:20:00,32.7,32.7,32.68,32.7,84702.0,27.4696,27.4696,27.4528,27.4696,84702.0
2017-02-14 10:25:00,32.69,32.75,32.67,32.75,412109.0,27.4612,27.5116,27.4444,27.5116,412109.0
2017-02-14 10:30:00,32.74,32.75,32.69,32.73,161891.0,27.5032,27.5116,27.4612,27.4948,161891.0
2017-02-14 10:35:00,32.73,32.75,32.71,32.74,133389.0,27.4948,27.5116,27.478,27.5032,133389.0
2017-02-14 10:40:00,32.74,32.77,32.71,32.75,184928.0,27.5032,27.5284,27.478,27.5116,184928.0
2017-02-14 10:45:00,32.76,32.77,32.73,32.75,129206.0,27.52,27.5284,27.4948,27.5116,129206.0
2017-02-14 10:50:00,32.75,32.76,32.74,32.75,95879.0,27.5116,27.52,27.5032,27.5116,95879.0
2017-02-14 10:55:00,32.75,32.76,32.74,32.75,142403.0,27.5116,27.52,27.5032,27.5116,142403.0
2017-02-14 11:00:00,32.76,32.76,32.74,32.75,119313.0,27.52,27.52,27.5032,27.5116,119313.0
2017-02-14 11:05:00,32.75,32.81,32.74,32.81,326623.0,27.5116,27.562,27.5032,27.562,326623.0
2017-02-14 11:10:00,32.81,32.91,32.8,32.87,326127.0,27.562,27.646,27.5536,27.6124,326127.0
2017-02-14 11:15:00,32.87,32.88,32.84,32.87,144507.0,27.6124,27.6208,27.5872,27.6124,144507.0
2017-02-14 11:20:00,32.87,32.87,32.83,32.86,109374.0,27.6124,27.6124,27.5788,27.604,109374.0
2017-02-14 11:25:00,32.86,32.89,32.85,32.87,372913.0,27.604,27.6292,27.5956,27.6124,372913.0
2017-02-14 11:30:00,32.88,32.88,32.85,32.88,95579.0,27.6208,27.6208,27.5956,27.6208,95579.0
2017-02-14 11:35:00,32.87,32.88,32.86,32.87,164283.0,27.6124,27.6208,27.604,27.6124,164283.0
2017-02-14 11:40:00,32.87,32.89,32.86,32.88,205925.0,27.6124,27.6292,27.604,27.6208,205925.0
2017-02-14 11:45:00,32.88,32.89,32.87,32.89,184562.0,27.6208,27.6292,27.6124,27.6292,184562.0
2017-02-14 11:50:00,32.89,32.9,32.88,32.89,156878.0,27.6292,27.6376,27.6208,27.6292,156878.0
2017-02-14 11:55:00,32.9,32.92,32.88,32.9,301232.0,27.6376,27.6544,27.6208,27.6376,301232.0
2017-02-14 12:00:00,32.9,32.9,32.86,32.89,639845.0,27.6376,27.6376,27.604,27.6292,639845.0
2017-02-14 12:05:00,32.9,32.9,32.88,32.89,80341.0,27.6376,27.6376,27.6208,27.6292,80341.0
2017-02-14 12:10:00,32.89,32.93,32.88,32.92,141608.0,27.6292,27.6628,27.6208,27.6544,141608.0
2017-02-14 12:15:00,32.92,33.05,32.91,33.0,475090.0,27.6544,27.7636,27.646,27.7216,475090.0
2017-02-14 12:20:00,33.0,33.0,32.95,32.97,94624.0,27.7216,27.7216,27.6796,27.6964,94624.0
2017-02-14 12:25:00,32.98,33.06,32.98,33.05,133112.0,27.7048,27.772,27.7048,27.7636,133112.0
2017-02-14 12:30:00,33.05,33.06,33.05,33.05,231814.0,27.7636,27.772,27.7636,27.7636,231814.0
2017-02-14 12:35:00,33.05,33.06,33.05,33.06,65836.0,27.7636,27.772,27.7636,27.772,65836.0
2017-02-14 12:40:00,33.06,33.06,33.04,33.05,70038.0,27.772,27.772,27.7552,27.7636,70038.0
2017-02-14 12:45:00,33.05,33.06,33.03,33.06,82999.0,27.7636,27.772,27.7468,27.772,82999.0
2017-02-14 12:50:00,33.06,33.06,33.01,33.05,115574.0,27.772,27.772,27.73,27.7636,115574.0
2017-02-14 12:55:00,33.05,33.05,33.01,33.03,79309.0,27.7636,27.7636,27.73,27.7468,79309.0
2017-02-14 13:00:00,33.03,33.06,33.02,33.05,47201.0,27.7468,27.772,27.7384,27.7636,47201.0
2017-02-14 13:05:00,33.05,33.06,33.03,33.05,87786.0,27.7636,27.772,27.7468,27.7636,87786.0
2017-02-14 13:10:00,33.05,33.06,33.0,33.02,118951.0,27.7636,27.772,27.7216,27.7384,118951.0
2017-02-14 13:15:00,33.02,33.04,33.02,33.04,71038.0,27.7384,27.7552,27.7384,27.7552,71038.0
2017-02-14 13:20:00,33.04,33.07,33.03,33.06,42182.0,27.7552,27.7804,27.7468,27.772,42182.0
2017-02-14 13:25:00,33.07,33.14,33.06,33.14,54660.0,27.7804,27.8392,27.772,27.8392,54660.0
2017-02-14 13:30:00,33.14,33.24,33.13,33.24,48211.0,27.8392,27.9232,27.8308,27.9232,48211.0
2017-02-14 13:35:00,33.23,33.34,33.22,33.3,123079.0,27.9148,28.0072,27.9064,27.9736,123079.0
2017-02-14 13:40:00,33.3,33.32,33.21,33.21,152878.0,27.9736,27.9904,27.898,27.898,152878.0
2017-02-14 13:45:00,33.22,33.27,33.21,33.23,374205.0,27.9064,27.9484,27.898,27.9148,374205.0
2017-02-14 13:50:00,33.23,33.24,33.21,33.21,139763.0,27.9148,27.9232,27.898,27.898,139763.0
2017-02-14 13:55:00,33.22,33.23,33.21,33.21,162857.0,27.9064,27.9148,27.898,27.898,162857.0
2017-02-14 14:00:00,33.22,33.27,33.2,33.26,55631.0,27.9064,27.9484,27.8896,27.94,55631.0
2017-02-14 14:05:00,33.27,33.27,33.25,33.25,62739.0,27.9484,27.9484,27.9316,27.9316,62739.0
2017-02-14 14:10:00,33.26,33.26,33.25,33.26,128253.0,27.94,27.94,27.9316,27.94,128253.0
2017-02-14 14:15:00,33.26,33.26,33.21,33.21,138820.0,27.94,27.94,27.898,27.898,138820.0
2017-02-14 14:20:00,33.22,33.24,33.21,33.23,58429.0,27.9064,27.9232,27.898,27.9148,58429.0
2017-02-14 14:25:00,33.24,33.24,33.17,33.2,122705.0,27.9232,27.9232,27.8644,27.8896,122705.0
2017-02-14 14:30:00,33.19,33.21,33.18,33.18,86859.0,27.8812,27.898,27.8728,27.8728,86859.0
2017-02-14 14:35:00,33.19,33.2,33.17,33.17,69597.0,27.8812,27.8896,27.8644,27.8644,69597.0
2017-02-14 14:40:00,33.17,33.18,33.14,33.15,95142.0,27.8644,27.8728,27.8392,27.8476,95142.0
2017-02-14 14:45:00,33.15,33.15,33.12,33.12,43371.0,27.8476,27.8476,27.8224,27.8224,43371.0
2017-02-14 14:50:00,33.12,33.13,33.08,33.08,89277.0,27.8224,27.8308,27.7888,27.7888,89277.0
2017-02-14 14:55:00,33.08,33.12,33.08,33.09,52753.0,27.7888,27.8224,27.7888,27.7972,52753.0
2017-02-14 15:00:00,33.09,33.1,33.05,33.07,84087.0,27.7972,27.8056,27.7636,27.7804,84087.0
2017-02-14 15:05:00,33.08,33.13,33.08,33.11,64196.0,27.7888,27.8308,27.7888,27.814,64196.0
2017-02-14 15:10:00,33.11,33.11,33.05,33.06,52459.0,27.814,27.814,27.7636,27.772,52459.0
2017-02-14 15:15:00,33.07,33.08,33.02,33.03,104292.0,27.7804,27.7888,27.7384,27.7468,104292.0
2017-02-14 15:20:00,33.04,33.04,32.98,32.99,231625.0,27.7552,27.7552,27.7048,27.7132,231625.0
2017-02-14 15:25:00,32.99,33.01,32.97,32.97,131518.0,27.7132,27.73,27.6964,27.6964,131518.0
2017-02-14 15:30:00,32.98,33.0,32.97,33.0,141953.0,27.7048,27.7216,27.6964,27.7216,141953.0
2017-02-14 15:35:00,33.0,33.0,32.99,33.0,115101.0,27.7216,27.7216,27.7132,27.7216,115101.0
2017-02-14 15:40:00,33.0,33.0,32.97,33.0,180641.0,27.7216,27.7216,27.6964,27.7216,180641.0
2017-02-14 15:45:00,33.0,33.0,32.99,33.0,265160.0,27.7216,27.7216,27.7132,27.7216,265160.0
2017-02-14 15:50:00,33.0,33.06,32.99,33.06,175289.0,27.7216,27.772,27.7132,27.772,175289.0
2017-02-14 15:55:00,33.06,33.08,33.04,33.06,381484.0,27.772,27.7888,27.7552,27.772,381484.0
2017-02-15 09:30:00,33.2,33.25,33.13,33.14,308153.0,27.8896,27.9316,27.8308,27.8392,308153.0
2017-02-15 09:35:00,33.14,33.2,33.07,33.08,147319.0,27.8392,27.8896,27.7804,27.7888,147319.0
2017-02-15 09:40:00,33.07,33.14,33.05,33.12,210338.0,27.7804,27.8392,27.7636,27.8224,210338.0
2017-02-15 09:45:00,33.12,33.22,33.1,33.15,165365.0,27.8224,27.9064,27.8056,27.8476,165365.0
2017-02-15 09:50:00,33.15,33.2,33.08,33.09,235460.0,27.8476,27.8896,27.7888,27.7972,235460.0
2017-02-15 09:55:00,33.09,33.17,33.08,33.14,114838.0,27.7972,27.8644,27.7888,27.8392,114838.0
2017-02-15 10:00:00,33.14,33.21,33.12,33.21,70716.0,27.8392,27.898,27.8224,27.898,70716.0
2017-02-15 10:05:00,33.21,33.32,33.2,33.32,93546.0,27.898,27.9904,27.8896,27.9904,93546.0
2017-02-15 10:10:00,33.32,33.32,33.27,33.27,79023.0,27.9904,27.9904,27.9484,27.9484,79023.0
2017-02-15 10:15:00,33.27,33.28,33.23,33.23,61766.0,27.9484,27.9568,27.9148,27.9148,61766.0
2017-02-15 10:20:00,33.23,33.26,33.2,33.22,64745.0,27.9148,27.94,27.8896,27.9064,64745.0
2017-02-15 10:25:00,33.22,33.23,33.13,33.16,72679.0,27.9064,27.9148,27.8308,27.856,72679.0
2017-02-15 10:30:00,33.15,33.19,33.13,33.13,93848.0,27.8476,27.8812,27.8308,27.8308,93848.0
2017-02-15 10:35:00,33.13,33.17,33.13,33.13,113659.0,27.8308,27.8644,27.8308,27.8308,113659.0
2017-02-15 10:40:00,33.13,33.14,33.12,33.14,59972.0,27.8308,27.8392,27.8224,27.8392,59972.0
2017-02-15 10:45:00,33.14,33.15,33.12,33.15,93719.0,27.8392,27.8476,27.8224,27.8476,93719.0
2017-02-15 10:50:00,33.15,33.19,33.13,33.16,114665.0,27.8476,27.8812,27.8308,27.856,114665.0
2017-02-15 10:55:00,33.16,33.18,33.13,33.18,44452.0,27.856,27.8728,27.8308,27.8728,44452.0
2017-02-15 11:00:00,33.17,33.23,33.15,33.21,71603.0,27.8644,27.9148,27.8476,27.898,71603.0
2017-02-15 11:05:00,33.22,33.23,33.2,33.22,55446.0,27.9064,27.9148,27.8896,27.9064,55446.0
2017-02-15 11:10:00,33.22,33.28,33.21,33.27,70287.0,27.9064,27.9568,27.898,27.9484,70287.0
2017-02-15 11:15:00,33.27,33.3,33.26,33.28,53152.0,27.9484,27.9736,27.94,27.9568,53152.0
2017-02-15 11:20:00,33.28,33.34,33.27,33.3,83168.0,27.9568,28.0072,27.9484,27.9736,83168.0
2017-02-15 11:25:00,33.3,33.34,33.23,33.25,250856.0,27.9736,28.0072,27.9148,27.9316,250856.0
2017-02-15 11:30:00,33.25,33.29,33.18,33.18,73916.0,27.9316,27.9652,27.8728,27.8728,73916.0
2017-02-15 11:35:00,33.17,33.19,33.13,33.18,54001.0,27.8644,27.8812,27.8308,27.8728,54001.0
2017-02-15 11:40:00,33.18,33.19,33.1,33.11,87324.0,27.8728,27.8812,27.8056,27.814,87324.0
2017-02-15 11:45:00,33.11,33.13,33.09,33.11,59182.0,27.814,27.8308,27.7972,27.814,59182.0
2017-02-15 11:50:00,33.11,33.13,33.09,33.12,55964.0,27.814,27.8308,27.7972,27.8224,55964.0
2017-02-15 11:55:00,33.11,33.15,33.08,33.14,48826.0,27.814,27.8476,27.7888,27.8392,48826.0
2017-02-15 12:00:00,33.15,33.2,33.15,33.19,40723.0,27.8476,27.8896,27.8476,27.8812,40723.0
2017-02-15 12:05:00,33.19,33.21,33.17,33.18,79190.0,27.8812,27.898,27.8644,27.8728,79190.0
2017-02-15 12:10:00,33.17,33.21,33.16,33.2,41745.0,27.8644,27.898,27.856,27.8896,41745.0
2017-02-15 12:15:00,33.2,33.22,33.18,33.2,50713.0,27.8896,27.9064,27.8728,27.8896,50713.0
2017-02-15 12:20:00,33.21,33.26,33.2,33.25,79809.0,27.898,27.94,27.8896,27.9316,79809.0
2017-02-15 12:25:00,33.25,33.29,33.24,33.26,48381.0,27.9316,27.9652,27.9232,27.94,48381.0
2017-02-15 12:30:00,33.27,33.28,33.25,33.28,20452.0,27.9484,27.9568,27.9316,27.9568,20452.0
2017-02-15 12:35:00,33.29,33.3,33.26,33.27,39744.0,27.9652,27.9736,27.94,27.9484,39744.0
2017-02-15 12:40:00,33.28,33.3,33.25,33.3,24910.0,27.9568,27.9736,27.9316,27.9736,24910.0
2017-02-15 12:45:00,33.29,33.3,33.26,33.28,18944.0,27.9652,27.9736,27.94,27.9568,18944.0
2017-02-15 12:50:00,33.28,33.31,33.26,33.29,51020.0,27.9568,27.982,27.94,27.9652,51020.0
2017-02-15 12:55:00,33.28,33.31,33.26,33.26,29651.0,27.9568,27.982,27.94,27.94,29651.0
2017-02-15 13:00:00,33.27,33.31,33.26,33.3,30733.0,27.9484,27.982,27.94,27.9736,30733.0
2017-02-15 13:05:00,33.3,33.31,33.26,33.26,48180.0,27.9736,27.982,27.94,27.94,48180.0
2017-02-15 13:10:00,33.27,33.28,33.2,33.2,74476.0,27.9484,27.9568,27.8896,27.8896,74476.0
2017-02-15 13:15:00,33.21,33.28,33.2,33.27,23802.0,27.898,27.9568,27.8896,27.9484,23802.0
2017-02-15 13:20:00,33.27,33.29,33.26,33.27,31290.0,27.9484,27.9652,27.94,27.9484,31290.0
2017-02-15 13:25:00,33.27,33.31,33.25,33.31,36730.0,27.9484,27.982,27.9316,27.982,36730.0
2017-02-15 13:30:00,33.3,33.38,33.3,33.35,70788.0,27.9736,28.0408,27.9736,28.0156,70788.0
2017-02-15 13:35:00,33.35,33.37,33.34,33.37,45859.0,28.0156,28.0324,28.0072,28.0324,45859.0
2017-02-15 13:40:00,33.37,33.4,33.36,33.37,47283.0,28.0324,28.0576,28.024,28.0324,47283.0
2017-02-15 13:45:00,33.38,33.38,33.35,33.36,102412.0,28.0408,28.0408,28.0156,28.024,102412.0
2017-02-15 13:50:00,33.36,33.37,33.32,33.34,57551.0,28.024,28.0324,27.9904,28.0072,57551.0
2017-02-15 13:55:00,33.34,33.38,33.32,33.38,82835.0,28.0072,28.0408,27.9904,28.0408,82835.0
2017-02-15 14:00:00,33.38,33.44,33.37,33.43,78909.0,28.0408,28.0912,28.0324,28.0828,78909.0
2017-02-15 14:05:00,33.44,33.44,33.4,33.41,40793.0,28.0912,28.0912,28.0576,28.066,40793.0
2017-02-15 14:10:00,33.41,33.43,33.39,33.43,60093.0,28.066,28.0828,28.0492,28.0828,60093.0
2017-02-15 14:15:00,33.43,33.43,33.34,33.36,74794.0,28.0828,28.0828,28.0072,28.024,74794.0
2017-02-15 14:20:00,33.36,33.39,33.34,33.34,55124.0,28.024,28.0492,28.0072,28.0072,55124.0
2017-02-15 14:25:00,33.35,33.36,33.33,33.36,44224.0,28.0156,28.024,27.9988,28.024,44224.0
2017-02-15 14:30:00,33.34,33.36,33.33,33.34,37674.0,28.0072,28.024,27.9988,28.0072,37674.0
2017-02-15 14:35:00,33.34,33.41,33.34,33.37,47334.0,28.0072,28.066,28.0072,28.0324,47334.0
2017-02-15 14:40:00,33.38,33.39,33.34,33.38,53531.0,28.0408,28.0492,28.0072,28.0408,53531.0
2017-02-15 14:45:00,33.38,33.39,33.35,33.36,44247.0,28.0408,28.0492,28.0156,28.024,44247.0
2017-02-15 14:50:00,33.37,33.41,33.34,33.41,62501.0,28.0324,28.066,28.0072,28.066,62501.0
2017-02-15 14:55:00,33.41,33.45,33.4,33.44,52364.0,28.066,28.0996,28.0576,28.0912,52364.0
2017-02-15 15:00:00,33.44,33.45,33.41,33.41,44696.0,28.0912,28.0996,28.066,28.066,44696.0
2017-02-15 15:05:00,33.42,33.43,33.4,33.41,64632.0,28.0744,28.0828,28.0576,28.066,64632.0
2017-02-15 15:10:00,33.41,33.45,33.4,33.45,87880.0,28.066,28.0996,28.0576,28.0996,87880.0
2017-02-15 15:15:00,33.44,33.54,33.44,33.52,226909.0,28.0912,28.1752,28.0912,28.1584,226909.0
2017-02-15 15:20:00,33.52,33.57,33.52,33.55,101889.0,28.1584,28.2004,28.1584,28.1836,101889.0
2017-02-15 15:25:00,33.55,33.58,33.54,33.55,104658.0,28.1836,28.2088,28.1752,28.1836,104658.0
2017-02-15 15:30:00,33.55,33.58,33.54,33.58,145738.0,28.1836,28.2088,28.1752,28.2088,145738.0
2017-02-15 15:35:00,33.57,33.58,33.53,33.53,134733.0,28.2004,28.2088,28.1668,28.1668,134733.0
2017-02-15 15:40:00,33.53,33.58,33.52,33.58,130648.0,28.1668,28.2088,28.1584,28.2088,130648.0
2017-02-15 15:45:00,33.58,33.6,33.57,33.59,105660.0,28.2088,28.2256,28.2004,28.2172,105660.0
2017-02-15 15:50:00,33.59,33.6,33.56,33.57,197610.0,28.2172,28.2256,28.192,28.2004,197610.0
2017-02-15 15:55:00,33.57,33.59,33.48,33.49,418208.0,28.2004,28.2172,28.1248,28.1332,418208.0
2017-02-16 09:30:00,33.65,33.89,33.65,33.8,138146.0,28.2676,28.4693,28.2676,28.3936,138146.0
2017-02-16 09:35:00,33.8,33.81,33.7,33.75,67035.0,28.3936,28.402,28.3096,28.3516,67035.0
2017-02-16 09:40:00,33.74,33.75,33.65,33.73,68679.0,28.3432,28.3516,28.2676,28.3348,68679.0
2017-02-16 09:45:00,33.72,33.73,33.61,33.63,66897.0,28.3264,28.3348,28.234,28.2508,66897.0
2017-02-16 09:50:00,33.63,33.68,33.62,33.68,78945.0,28.2508,28.2928,28.2424,28.2928,78945.0
2017-02-16 09:55:00,33.68,33.69,33.64,33.66,88318.0,28.2928,28.3012,28.2592,28.276,88318.0
2017-02-16 10:00:00,33.65,33.72,33.63,33.72,146310.0,28.2676,28.3264,28.2508,28.3264,146310.0
2017-02-16 10:05:00,33.71,33.79,33.7,33.77,129746.0,28.318,28.3852,28.3096,28.3684,129746.0
2017-02-16 10:10:00,33.77,33.78,33.74,33.78,168193.0,28.3684,28.3768,28.3432,28.3768,168193.0
2017-02-16 10:15:00,33.78,33.83,33.78,33.82,62340.0,28.3768,28.4189,28.3768,28.4105,62340.0
2017-02-16 10:20:00,33.82,33.88,33.81,33.84,185017.0,28.4105,28.4609,28.402,28.4273,185017.0
2017-02-16 10:25:00,33.84,33.87,33.79,33.82,111446.0,28.4273,28.4525,28.3852,28.4105,111446.0
2017-02-16 10:30:00,33.81,33.89,33.8,33.89,70477.0,28.402,28.4693,28.3936,28.4693,70477.0
2017-02-16 10:35:00,33.89,33.97,33.87,33.97,119925.0,28.4693,28.5365,28.4525,28.5365,119925.0
2017-02-16 10:40:00,33.97,33.97,33.9,33.91,107520.0,28.5365,28.5365,28.4777,28.4861,107520.0
2017-02-16 10:45:00,33.91,33.96,33.87,33.93,78096.0,28.4861,28.5281,28.4525,28.5029,78096.0
2017-02-16 10:50:00,33.93,33.94,33.91,33.93,67993.0,28.5029,28.5113,28.4861,28.5029,67993.0
2017-02-16 10:55:00,33.92,33.95,33.9,33.95,52168.0,28.4945,28.5197,28.4777,28.5197,52168.0
2017-02-16 11:00:00,33.94,33.95,33.93,33.94,91512.0,28.5113,28.5197,28.5029,28.5113,91512.0
2017-02-16 11:05:00,33.95,33.95,33.8,33.84,94559.0,28.5197,28.5197,28.3936,28.4273,94559.0
2017-02-16 11:10:00,33.84,33.9,33.84,33.9,47286.0,28.4273,28.4777,28.4273,28.4777,47286.0
2017-02-16 11:15:00,33.9,33.92,33.89,33.91,49706.0,28.4777,28.4945,28.4693,28.4861,49706.0
2017-02-16 11:20:00,33.91,33.95,33.9,33.95,85089.0,28.4861,28.5197,28.4777,28.5197,85089.0
2017-02-16 11:25:00,33.95,34.06,33.94,34.05,280873.0,28.5197,28.6121,28.5113,28.6037,280873.0
2017-02-16 11:30:00,34.04,34.06,33.98,34.06,112448.0,28.5953,28.6121,28.5449,28.6121,112448.0
2017-02-16 11:35:00,34.05,34.15,34.04,34.15,145546.0,28.6037,28.6877,28.5953,28.6877,145546.0
2017-02-16 11:40:00,34.14,34.21,34.14,34.2,121018.0,28.6793,28.7381,28.6793,28.7297,121018.0
2017-02-16 11:45:00,34.2,34.25,34.15,34.23,117143.0,28.7297,28.7717,28.6877,28.7549,117143.0
2017-02-16 11:50:00,34.24,34.25,34.21,34.24,86067.0,28.7633,28.7717,28.7381,28.7633,86067.0
2017-02-16 11:55:00,34.23,34.27,34.22,34.25,73347.0,28.7549,28.7885,28.7465,28.7717,73347.0
2017-02-16 12:00:00,34.24,34.25,34.15,34.16,117772.0,28.7633,28.7717,28.6877,28.6961,117772.0
2017-02-16 12:05:00,34.16,34.19,34.04,34.04,130143.0,28.6961,28.7213,28.5953,28.5953,130143.0
2017-02-16 12:10:00,34.03,34.06,34.02,34.04,42809.0,28.5869,28.6121,28.5785,28.5953,42809.0
2017-02-16 12:15:00,34.04,34.06,34.03,34.04,69526.0,28.5953,28.6121,28.5869,28.5953,69526.0
2017-02-16 12:20:00,34.04,34.05,33.99,33.99,40076.0,28.5953,28.6037,28.5533,28.5533,40076.0
2017-02-16 12:25:00,34.0,34.01,33.98,34.01,68207.0,28.5617,28.5701,28.5449,28.5701,68207.0
2017-02-16 12:30:00,34.0,34.02,34.0,34.01,20859.0,28.5617,28.5785,28.5617,28.5701,20859.0
2017-02-16 12:35:00,34.02,34.04,33.98,34.02,113791.0,28.5785,28.5953,28.5449,28.5785,113791.0
2017-02-16 12:40:00,34.02,34.03,34.01,34.03,43558.0,28.5785,28.5869,28.5701,28.5869,43558.0
2017-02-16 12:45:00,34.02,34.1,34.02,34.1,84894.0,28.5785,28.6457,28.5785,28.6457,84894.0
2017-02-16 12:50:00,34.09,34.19,34.09,34.18,55110.0,28.6373,28.7213,28.6373,28.7129,55110.0
2017-02-16 12:55:00,34.17,34.18,34.09,34.1,83111.0,28.7045,28.7129,28.6373,28.6457,83111.0
2017-02-16 13:00:00,34.09,34.1,34.06,34.07,27783.0,28.6373,28.6457,28.6121,28.6205,27783.0
2017-02-16 13:05:00,34.06,34.07,34.02,34.06,56781.0,28.6121,28.6205,28.5785,28.6121,56781.0
2017-02-16 13:10:00,34.07,34.07,34.02,34.04,34216.0,28.6205,28.6205,28.5785,28.5953,34216.0
2017-02-16 13:15:00,34.04,34.09,34.0,34.09,87028.0,28.5953,28.6373,28.5617,28.6373,87028.0
2017-02-16 13:20:00,34.09,34.16,34.05,34.13,127043.0,28.6373,28.6961,28.6037,28.6709,127043.0
2017-02-16 13:25:00,34.14,34.14,34.11,34.12,38166.0,28.6793,28.6793,28.6541,28.6625,38166.0
2017-02-16 13:30:00,34.12,34.12,33.96,33.97,111286.0,28.6625,28.6625,28.5281,28.5365,111286.0
2017-02-16 13:35:00,33.97,34.05,33.97,34.05,44309.0,28.5365,28.6037,28.5365,28.6037,44309.0
2017-02-16 13:40:00,34.05,34.06,34.02,34.05,36629.0,28.6037,28.6121,28.5785,28.6037,36629.0
2017-02-16 13:45:00,34.05,34.08,34.02,34.05,31755.0,28.6037,28.6289,28.5785,28.6037,31755.0
2017-02-16 13:50:00,34.06,34.09,34.05,34.08,33042.0,28.6121,28.6373,28.6037,28.6289,33042.0
2017-02-16 13:55:00,34.08,34.09,34.06,34.07,33883.0,28.6289,28.6373,28.6121,28.6205,33883.0
2017-02-16 14:00:00,34.08,34.08,34.05,34.08,21321.0,28.6289,28.6289,28.6037,28.6289,21321.0
2017-02-16 14:05:00,34.08,34.1,34.05,34.05,54074.0,28.6289,28.6457,28.6037,28.6037,54074.0
2017-02-16 14:10:00,34.05,34.06,34.03,34.05,41379.0,28.6037,28.6121,28.5869,28.6037,41379.0
2017-02-16 14:15:00,34.05,34.06,33.99,34.0,52995.0,28.6037,28.6121,28.5533,28.5617,52995.0
2017-02-16 14:20:00,34.0,34.01,33.96,33.97,48756.0,28.5617,28.5701,28.5281,28.5365,48756.0
2017-02-16 14:25:00,33.97,34.05,33.97,34.04,52934.0,28.5365,28.6037,28.5365,28.5953,52934.0
2017-02-16 14:30:00,34.04,34.06,34.0,34.01,65667.0,28.5953,28.6121,28.5617,28.5701,65667.0
2017-02-16 14:35:00,34.01,34.01,33.93,33.94,56568.0,28.5701,28.5701,28.5029,28.5113,56568.0
2017-02-16 14:40:00,33.94,33.95,33.9,33.91,86696.0,28.5113,28.5197,28.4777,28.4861,86696.0
2017-02-16 14:45:00,33.9,33.93,33.9,33.92,37370.0,28.4777,28.5029,28.4777,28.4945,37370.0
2017-02-16 14:50:00,33.93,33.95,33.88,33.94,71333.0,28.5029,28.5197,28.4609,28.5113,71333.0
2017-02-16 14:55:00,33.93,33.95,33.93,33.95,34823.0,28.5029,28.5197,28.5029,28.5197,34823.0
2017-02-16 15:00:00,33.95,33.99,33.94,33.97,71096.0,28.5197,28.5533,28.5113,28.5365,71096.0
2017-02-16 15:05:00,33.96,33.96,33.91,33.91,55799.0,28.5281,28.5281,28.4861,28.4861,55799.0
2017-02-16 15:10:00,33.91,33.92,33.91,33.92,34957.0,28.4861,28.4945,28.4861,28.4945,34957.0
2017-02-16 15:15:00,33.92,33.93,33.91,33.92,81985.0,28.4945,28.5029,28.4861,28.4945,81985.0
2017-02-16 15:20:00,33.92,33.97,33.91,33.96,74981.0,28.4945,28.5365,28.4861,28.5281,74981.0
2017-02-16 15:25:00,33.95,33.96,33.94,33.95,66747.0,28.5197,28.5281,28.5113,28.5197,66747.0
2017-02-16 15:30:00,33.95,33.98,33.95,33.96,122531.0,28.5197,28.5449,28.5197,28.5281,122531.0
2017-02-16 15:35:00,33.96,33.98,33.94,33.98,180837.0,28.5281,28.5449,28.5113,28.5449,180837.0
2017-02-16 15:40:00,33.98,33.98,33.95,33.98,115775.0,28.5449,28.5449,28.5197,28.5449,115775.0
2017-02-16 15:45:00,33.97,34.0,33.97,33.97,127267.0,28.5365,28.5617,28.5365,28.5365,127267.0
2017-02-16 15:50:00,33.98,34.01,33.97,34.01,124485.0,28.5449,28.5701,28.5365,28.5701,124485.0
2017-02-16 15:55:00,34.01,34.01,33.93,33.95,641366.0,28.5701,28.5701,28.5029,28.5197,641366.0
2017-02-17 09:30:00,33.9,34.19,33.77,34.19,425759.0,28.4777,28.7213,28.3684,28.7213,425759.0
2017-02-17 09:35:00,34.19,34.24,34.09,34.1,82186.0,28.7213,28.7633,28.6373,28.6457,82186.0
2017-02-17 09:40:00,34.1,34.14,34.06,34.09,135453.0,28.6457,28.6793,28.6121,28.6373,135453.0
2017-02-17 09:45:00,34.09,34.13,34.02,34.13,111175.0,28.6373,28.6709,28.5785,28.6709,111175.0
2017-02-17 09:50:00,34.13,34.16,34.12,34.13,110265.0,28.6709,28.6961,28.6625,28.6709,110265.0
2017-02-17 09:55:00,34.13,34.25,34.1,34.24,169609.0,28.6709,28.7717,28.6457,28.7633,169609.0
2017-02-17 10:00:00,34.24,34.31,34.23,34.26,236958.0,28.7633,28.8221,28.7549,28.7801,236958.0
2017-02-17 10:05:00,34.26,34.27,34.2,34.22,192239.0,28.7801,28.7885,28.7297,28.7465,192239.0
2017-02-17 10:10:00,34.21,34.28,34.19,34.26,113227.0,28.7381,28.7969,28.7213,28.7801,113227.0
2017-02-17 10:15:00,34.26,34.29,34.24,34.27,96588.0,28.7801,28.8053,28.7633,28.7885,96588.0
2017-02-17 10:20:00,34.27,34.39,34.27,34.38,101708.0,28.7885,28.8893,28.7885,28.8809,101708.0
2017-02-17 10:25:00,34.37,34.4,34.35,34.39,50183.0,28.8725,28.8977,28.8557,28.8893,50183.0
2017-02-17 10:30:00,34.39,34.39,34.32,34.38,75902.0,28.8893,28.8893,28.8305,28.8809,75902.0
2017-02-17 10:35:00,34.38,34.49,34.37,34.49,174435.0,28.8809,28.9733,28.8725,28.9733,174435.0
2017-02-17 10:40:00,34.48,34.54,34.47,34.49,238873.0,28.9649,29.0153,28.9565,28.9733,238873.0
2017-02-17 10:45:00,34.49,34.5,34.43,34.46,59119.0,28.9733,28.9817,28.9229,28.9481,59119.0
2017-02-17 10:50:00,34.45,34.46,34.36,34.4,302461.0,28.9397,28.9481,28.8641,28.8977,302461.0
2017-02-17 10:55:00,34.41,34.5,34.39,34.47,141006.0,28.9061,28.9817,28.8893,28.9565,141006.0
2017-02-17 11:00:00,34.47,34.48,34.38,34.4,189390.0,28.9565,28.9649,28.8809,28.8977,189390.0
2017-02-17 11:05:00,34.4,34.42,34.38,34.41,153403.0,28.8977,28.9145,28.8809,28.9061,153403.0
2017-02-17 11:10:00,34.41,34.42,34.28,34.28,145875.0,28.9061,28.9145,28.7969,28.7969,145875.0
2017-02-17 11:15:00,34.29,34.29,34.11,34.12,164328.0,28.8053,28.8053,28.6541,28.6625,164328.0
2017-02-17 11:20:00,34.12,34.15,34.05,34.15,128026.0,28.6625,28.6877,28.6037,28.6877,128026.0
2017-02-17 11:25:00,34.15,34.15,34.07,34.11,56829.0,28.6877,28.6877,28.6205,28.6541,56829.0
2017-02-17 11:30:00,34.11,34.13,34.02,34.02,55869.0,28.6541,28.6709,28.5785,28.5785,55869.0
2017-02-17 11:35:00,34.03,34.12,33.99,34.11,41490.0,28.5869,28.6625,28.5533,28.6541,41490.0
2017-02-17 11:40:00,34.12,34.13,34.08,34.13,39282.0,28.6625,28.6709,28.6289,28.6709,39282.0
2017-02-17 11:45:00,34.13,34.15,34.11,34.11,36129.0,28.6709,28.6877,28.6541,28.6541,36129.0
2017-02-17 11:50:00,34.12,34.17,34.09,34.17,41784.0,28.6625,28.7045,28.6373,28.7045,41784.0
2017-02-17 11:55:00,34.16,34.2,34.16,34.2,34226.0,28.6961,28.7297,28.6961,28.7297,34226.0
2017-02-17 12:00:00,34.2,34.23,34.18,34.18,45670.0,28.7297,28.7549,28.7129,28.7129,45670.0
2017-02-17 12:05:00,34.19,34.19,34.11,34.13,37151.0,28.7213,28.7213,28.6541,28.6709,37151.0
2017-02-17 12:10:00,34.12,34.14,34.11,34.12,25898.0,28.6625,28.6793,28.6541,28.6625,25898.0
2017-02-17 12:15:00,34.12,34.14,34.11,34.12,26654.0,28.6625,28.6793,28.6541,28.6625,26654.0
2017-02-17 12:20:00,34.12,34.17,34.11,34.16,27515.0,28.6625,28.7045,28.6541,28.6961,27515.0
2017-02-17 12:25:00,34.15,34.19,34.14,34.16,24152.0,28.6877,28.7213,28.6793,28.6961,24152.0
2017-02-17 12:30:00,34.17,34.19,34.12,34.13,50326.0,28.7045,28.7213,28.6625,28.6709,50326.0
2017-02-17 12:35:00,34.13,34.13,34.05,34.09,34054.0,28.6709,28.6709,28.6037,28.6373,34054.0
2017-02-17 12:40:00,34.09,34.1,34.05,34.06,50563.0,28.6373,28.6457,28.6037,28.6121,50563.0
2017-02-17 12:45:00,34.06,34.07,34.01,34.03,54266.0,28.6121,28.6205,28.5701,28.5869,54266.0
2017-02-17 12:50:00,34.03,34.04,33.98,33.98,26576.0,28.5869,28.5953,28.5449,28.5449,26576.0
2017-02-17 12:55:00,33.99,34.05,33.98,34.05,43884.0,28.5533,28.6037,28.5449,28.6037,43884.0
2017-02-17 13:00:00,34.06,34.07,34.02,34.05,34237.0,28.6121,28.6205,28.5785,28.6037,34237.0
2017-02-17 13:05:00,34.04,34.08,34.03,34.07,15526.0,28.5953,28.6289,28.5869,28.6205,15526.0
2017-02-17 13:10:00,34.07,34.07,34.06,34.07,8950.0,28.6205,28.6205,28.6121,28.6205,8950.0
2017-02-17 13:15:00,34.07,34.1,34.06,34.1,25834.0,28.6205,28.6457,28.6121,28.6457,25834.0
2017-02-17 13:20:00,34.09,34.11,34.08,34.08,34527.0,28.6373,28.6541,28.6289,28.6289,34527.0
2017-02-17 13:25:00,34.08,34.09,34.04,34.05,42952.0,28.6289,28.6373,28.5953,28.6037,42952.0
2017-02-17 13:30:00,34.04,34.05,33.98,33.99,58834.0,28.5953,28.6037,28.5449,28.5533,58834.0
2017-02-17 13:35:00,33.99,34.04,33.98,34.03,33432.0,28.5533,28.5953,28.5449,28.5869,33432.0
2017-02-17 13:40:00,34.04,34.09,34.03,34.09,50987.0,28.5953,28.6373,28.5869,28.6373,50987.0
2017-02-17 13:45:00,34.09,34.09,34.08,34.08,11809.0,28.6373,28.6373,28.6289,28.6289,11809.0
2017-02-17 13:50:00,34.09,34.13,34.08,34.13,29732.0,28.6373,28.6709,28.6289,28.6709,29732.0
2017-02-17 13:55:00,34.13,34.16,34.12,34.15,29368.0,28.6709,28.6961,28.6625,28.6877,29368.0
2017-02-17 14:00:00,34.15,34.15,34.1,34.11,30582.0,28.6877,28.6877,28.6457,28.6541,30582.0
2017-02-17 14:05:00,34.1,34.11,34.07,34.09,21055.0,28.6457,28.6541,28.6205,28.6373,21055.0
2017-02-17 14:10:00,34.09,34.09,34.02,34.04,55094.0,28.6373,28.6373,28.5785,28.5953,55094.0
2017-02-17 14:15:00,34.04,34.09,34.04,34.07,43304.0,28.5953,28.6373,28.5953,28.6205,43304.0
2017-02-17 14:20:00,34.07,34.14,34.07,34.14,33397.0,28.6205,28.6793,28.6205,28.6793,33397.0
2017-02-17 14:25:00,34.14,34.17,34.12,34.12,37108.0,28.6793,28.7045,28.6625,28.6625,37108.0
2017-02-17 14:30:00,34.12,34.12,34.09,34.09,18067.0,28.6625,28.6625,28.6373,28.6373,18067.0
2017-02-17 14:35:00,34.1,34.13,34.1,34.11,23343.0,28.6457,28.6709,28.6457,28.6541,23343.0
2017-02-17 14:40:00,34.12,34.13,34.11,34.12,24148.0,28.6625,28.6709,28.6541,28.6625,24148.0
2017-02-17 14:45:00,34.12,34.15,34.12,34.12,24454.0,28.6625,28.6877,28.6625,28.6625,24454.0
2017-02-17 14:50:00,34.12,34.13,34.08,34.09,19205.0,28.6625,28.6709,28.6289,28.6373,19205.0
2017-02-17 14:55:00,34.09,34.1,34.06,34.07,40669.0,28.6373,28.6457,28.6121,28.6205,40669.0
2017-02-17 15:00:00,34.07,34.08,34.06,34.07,11228.0,28.6205,28.6289,28.6121,28.6205,11228.0
2017-02-17 15:05:00,34.07,34.09,34.07,34.09,25263.0,28.6205,28.6373,28.6205,28.6373,25263.0
2017-02-17 15:10:00,34.08,34.09,34.04,34.09,54766.0,28.6289,28.6373,28.5953,28.6373,54766.0
2017-02-17 15:15:00,34.09,34.13,34.07,34.13,55499.0,28.6373,28.6709,28.6205,28.6709,55499.0
2017-02-17 15:20:00,34.13,34.13,34.12,34.13,77920.0,28.6709,28.6709,28.6625,28.6709,77920.0
2017-02-17 15:25:00,34.13,34.17,34.12,34.14,118383.0,28.6709,28.7045,28.6625,28.6793,118383.0
2017-02-17 15:30:00,34.14,34.16,34.1,34.11,79285.0,28.6793,28.6961,28.6457,28.6541,79285.0
2017-02-17 15:35:00,34.1,34.11,34.03,34.04,93829.0,28.6457,28.6541,28.5869,28.5953,93829.0
2017-02-17 15:40:00,34.04,34.1,34.03,34.09,43512.0,28.5953,28.6457,28.5869,28.6373,43512.0
2017-02-17 15:45:00,34.09,34.11,34.03,34.05,128902.0,28.6373,28.6541,28.5869,28.6037,128902.0
2017-02-17 15:50:00,34.05,34.06,34.0,34.04,201340.0,28.6037,28.6121,28.5617,28.5953,201340.0
2017-02-17 15:55:00,34.03,34.04,33.97,34.01,543387.0,28.5869,28.5953,28.5365,28.5701,543387.0
2017-02-21 09:30:00,34.1,34.75,34.1,34.35,362303.0,28.6457,29.1917,28.6457,28.8557,362303.0
2017-02-21 09:35:00,34.37,34.39,34.23,34.23,56101.0,28.8725,28.8893,28.7549,28.7549,56101.0
2017-02-21 09:40:00,34.23,34.32,34.18,34.27,55268.0,28.7549,28.8305,28.7129,28.7885,55268.0
2017-02-21 09:45:00,34.27,34.27,34.06,34.12,86725.0,28.7885,28.7885,28.6121,28.6625,86725.0
2017-02-21 09:50:00,34.12,34.23,34.11,34.18,47156.0,28.6625,28.7549,28.6541,28.7129,47156.0
2017-02-21 09:55:00,34.19,34.21,34.15,34.21,38616.0,28.7213,28.7381,28.6877,28.7381,38616.0
2017-02-21 10:00:00,34.22,34.28,34.21,34.26,51538.0,28.7465,28.7969,28.7381,28.7801,51538.0
2017-02-21 10:05:00,34.26,34.33,34.22,34.33,64904.0,28.7801,28.8389,28.7465,28.8389,64904.0
2017-02-21 10:10:00,34.32,34.41,34.31,34.4,64568.0,28.8305,28.9061,28.8221,28.8977,64568.0
2017-02-21 10:15:00,34.4,34.45,34.39,34.41,95871.0,28.8977,28.9397,28.8893,28.9061,95871.0
2017-02-21 10:20:00,34.41,34.46,34.39,34.46,60396.0,28.9061,28.9481,28.8893,28.9481,60396.0
2017-02-21 10:25:00,34.46,34.47,34.42,34.46,82629.0,28.9481,28.9565,28.9145,28.9481,82629.0
2017-02-21 10:30:00,34.46,34.46,34.39,34.39,88051.0,28.9481,28.9481,28.8893,28.8893,88051.0
2017-02-21 10:35:00,34.39,34.4,34.3,34.35,96655.0,28.8893,28.8977,28.8137,28.8557,96655.0
2017-02-21 10:40:00,34.36,34.43,34.35,34.41,50790.0,28.8641,28.9229,28.8557,28.9061,50790.0
2017-02-21 10:45:00,34.41,34.41,34.26,34.31,45481.0,28.9061,28.9061,28.7801,28.8221,45481.0
2017-02-21 10:50:00,34.3,34.31,34.25,34.27,70759.0,28.8137,28.8221,28.7717,28.7885,70759.0
2017-02-21 10:55:00,34.26,34.3,34.23,34.23,32405.0,28.7801,28.8137,28.7549,28.7549,32405.0
2017-02-21 11:00:00,34.23,34.32,34.22,34.32,54951.0,28.7549,28.8305,28.7465,28.8305,54951.0
2017-02-21 11:05:00,34.32,34.39,34.31,34.36,54245.0,28.8305,28.8893,28.8221,28.8641,54245.0
2017-02-21 11:10:00,34.37,34.37,34.33,34.37,27062.0,28.8725,28.8725,28.8389,28.8725,27062.0
2017-02-21 11:15:00,34.37,34.38,34.34,34.34,51293.0,28.8725,28.8809,28.8473,28.8473,51293.0
2017-02-21 11:20:00,34.34,34.35,34.31,34.31,38026.0,28.8473,28.8557,28.8221,28.8221,38026.0
2017-02-21 11:25:00,34.31,34.34,34.3,34.32,34448.0,28.8221,28.8473,28.8137,28.8305,34448.0
2017-02-21 11:30:00,34.33,34.34,34.31,34.34,33709.0,28.8389,28.8473,28.8221,28.8473,33709.0
2017-02-21 11:35:00,34.34,34.35,34.29,34.32,30781.0,28.8473,28.8557,28.8053,28.8305,30781.0
2017-02-21 11:40:00,34.32,34.35,34.29,34.3,29083.0,28.8305,28.8557,28.8053,28.8137,29083.0
2017-02-21 11:45:00,34.3,34.3,34.24,34.28,27630.0,28.8137,28.8137,28.7633,28.7969,27630.0
2017-02-21 11:50:00,34.29,34.35,34.28,34.3,21870.0,28.8053,28.8557,28.7969,28.8137,21870.0
2017-02-21 11:55:00,34.3,34.35,34.29,34.29,34899.0,28.8137,28.8557,28.8053,28.8053,34899.0
2017-02-21 12:00:00,34.3,34.37,34.3,34.33,30534.0,28.8137,28.8725,28.8137,28.8389,30534.0
2017-02-21 12:05:00,34.33,34.38,34.33,34.36,23450.0,28.8389,28.8809,28.8389,28.8641,23450.0
2017-02-21 12:10:00,34.35,34.35,34.3,34.3,35332.0,28.8557,28.8557,28.8137,28.8137,35332.0
2017-02-21 12:15:00,34.3,34.3,34.26,34.28,33468.0,28.8137,28.8137,28.7801,28.7969,33468.0
2017-02-21 12:20:00,34.28,34.32,34.28,34.29,19475.0,28.7969,28.8305,28.7969,28.8053,19475.0
2017-02-21 12:25:00,34.3,34.36,34.29,34.31,30732.0,28.8137,28.8641,28.8053,28.8221,30732.0
2017-02-21 12:30:00,34.32,34.34,34.31,34.34,17724.0,28.8305,28.8473,28.8221,28.8473,17724.0
2017-02-21 12:35:00,34.33,34.35,34.32,34.32,36101.0,28.8389,28.8557,28.8305,28.8305,36101.0
2017-02-21 12:40:00,34.32,34.33,34.28,34.29,14658.0,28.8305,28.8389,28.7969,28.8053,14658.0
2017-02-21 12:45:00,34.29,34.3,34.26,34.29,40065.0,28.8053,28.8137,28.7801,28.8053,40065.0
2017-02-21 12:50:00,34.29,34.3,34.28,34.29,20931.0,28.8053,28.8137,28.7969,28.8053,20931.0
2017-02-21 12:55:00,34.28,34.3,34.22,34.23,27136.0,28.7969,28.8137,28.7465,28.7549,27136.0
2017-02-21 13:00:00,34.22,34.23,34.18,34.22,48425.0,28.7465,28.7549,28.7129,28.7465,48425.0
2017-02-21 13:05:00,34.22,34.29,34.22,34.28,28430.0,28.7465,28.8053,28.7465,28.7969,28430.0
2017-02-21 13:10:00,34.29,34.3,34.25,34.28,42494.0,28.8053,28.8137,28.7717,28.7969,42494.0
2017-02-21 13:15:00,34.27,34.28,34.27,34.28,16137.0,28.7885,28.7969,28.7885,28.7969,16137.0
2017-02-21 13:20:00,34.27,34.28,34.23,34.25,55246.0,28.7885,28.7969,28.7549,28.7717,55246.0
2017-02-21 13:25:00,34.25,34.26,34.23,34.25,35298.0,28.7717,28.7801,28.7549,28.7717,35298.0
2017-02-21 13:30:00,34.25,34.26,34.23,34.24,40102.0,28.7717,28.7801,28.7549,28.7633,40102.0
2017-02-21 13:35:00,34.25,34.26,34.24,34.24,39553.0,28.7717,28.7801,28.7633,28.7633,39553.0
2017-02-21 13:40:00,34.25,34.28,34.24,34.26,33529.0,28.7717,28.7969,28.7633,28.7801,33529.0
2017-02-21 13:45:00,34.27,34.28,34.23,34.27,41659.0,28.7885,28.7969,28.7549,28.7885,41659.0
2017-02-21 13:50:00,34.28,34.28,34.24,34.26,21494.0,28.7969,28.7969,28.7633,28.7801,21494.0
2017-02-21 13:55:00,34.26,34.29,34.25,34.29,20916.0,28.7801,28.8053,28.7717,28.8053,20916.0
2017-02-21 14:00:00,34.29,34.3,34.25,34.3,47899.0,28.8053,28.8137,28.7717,28.8137,47899.0
2017-02-21 14:05:00,34.29,34.3,34.27,34.29,35083.0,28.8053,28.8137,28.7885,28.8053,35083.0
2017-02-21 14:10:00,34.3,34.32,34.28,34.31,55161.0,28.8137,28.8305,28.7969,28.8221,55161.0
2017-02-21 14:15:00,34.31,34.37,34.3,34.36,33817.0,28.8221,28.8725,28.8137,28.8641,33817.0
2017-02-21 14:20:00,34.36,34.37,34.32,34.34,59271.0,28.8641,28.8725,28.8305,28.8473,59271.0
2017-02-21 14:25:00,34.33,34.34,34.28,34.32,44736.0,28.8389,28.8473,28.7969,28.8305,44736.0
2017-02-21 14:30:00,34.33,34.34,34.31,34.34,25729.0,28.8389,28.8473,28.8221,28.8473,25729.0
2017-02-21 14:35:00,34.34,34.36,34.33,34.34,34164.0,28.8473,28.8641,28.8389,28.8473,34164.0
2017-02-21 14:40:00,34.33,34.34,34.26,34.26,38194.0,28.8389,28.8473,28.7801,28.7801,38194.0
2017-02-21 14:45:00,34.26,34.29,34.24,34.29,33188.0,28.7801,28.8053,28.7633,28.8053,33188.0
2017-02-21 14:50:00,34.29,34.29,34.26,34.29,29669.0,28.8053,28.8053,28.7801,28.8053,29669.0
2017-02-21 14:55:00,34.29,34.3,34.26,34.27,46578.0,28.8053,28.8137,28.7801,28.7885,46578.0
2017-02-21 15:00:00,34.27,34.33,34.27,34.33,33775.0,28.7885,28.8389,28.7885,28.8389,33775.0
2017-02-21 15:05:00,34.33,34.33,34.26,34.27,43786.0,28.8389,28.8389,28.7801,28.7885,43786.0
2017-02-21 15:10:00,34.27,34.28,34.21,34.23,69790.0,28.7885,28.7969,28.7381,28.7549,69790.0
2017-02-21 15:15:00,34.23,34.23,34.2,34.22,46571.0,28.7549,28.7549,28.7297,28.7465,46571.0
2017-02-21 15:20:00,34.23,34.24,34.18,34.22,97411.0,28.7549,28.7633,28.7129,28.7465,97411.0
2017-02-21 15:25:00,34.22,34.24,34.17,34.17,70015.0,28.7465,28.7633,28.7045,28.7045,70015.0
2017-02-21 15:30:00,34.18,34.19,34.15,34.19,91691.0,28.7129,28.7213,28.6877,28.7213,91691.0
2017-02-21 15:35:00,34.19,34.23,34.18,34.2,85589.0,28.7213,28.7549,28.7129,28.7297,85589.0
2017-02-21 15:40:00,34.2,34.27,34.2,34.26,96093.0,28.7297,28.7885,28.7297,28.7801,96093.0
2017-02-21 15:45:00,34.26,34.28,34.23,34.23,102784.0,28.7801,28.7969,28.7549,28.7549,102784.0
2017-02-21 15:50:00,34.24,34.26,34.22,34.23,154881.0,28.7633,28.7801,28.7465,28.7549,154881.0
2017-02-21 15:55:00,34.23,34.24,34.2,34.21,317146.0,28.7549,28.7633,28.7297,28.7381,317146.0
2017-02-22 09:30:00,34.05,34.05,33.62,33.63,223733.0,28.6037,28.6037,28.2424,28.2508,223733.0
2017-02-22 09:35:00,33.63,33.64,33.26,33.33,352242.0,28.2508,28.2592,27.94,27.9988,352242.0
2017-02-22 09:40:00,33.33,33.39,33.3,33.38,173004.0,27.9988,28.0492,27.9736,28.0408,173004.0
2017-02-22 09:45:00,33.39,33.4,33.29,33.29,225195.0,28.0492,28.0576,27.9652,27.9652,225195.0
2017-02-22 09:50:00,33.3,33.31,33.25,33.26,171947.0,27.9736,27.982,27.9316,27.94,171947.0
2017-02-22 09:55:00,33.26,33.29,33.22,33.23,117576.0,27.94,27.9652,27.9064,27.9148,117576.0
2017-02-22 10:00:00,33.23,33.24,33.09,33.09,202513.0,27.9148,27.9232,27.7972,27.7972,202513.0
2017-02-22 10:05:00,33.09,33.1,32.97,32.98,294463.0,27.7972,27.8056,27.6964,27.7048,294463.0
2017-02-22 10:10:00,32.99,33.11,32.97,33.07,229183.0,27.7132,27.814,27.6964,27.7804,229183.0
2017-02-22 10:15:00,33.07,33.15,33.05,33.1,221345.0,27.7804,27.8476,27.7636,27.8056,221345.0
2017-02-22 10:20:00,33.1,33.2,33.1,33.11,108284.0,27.8056,27.8896,27.8056,27.814,108284.0
2017-02-22 10:25:00,33.11,33.11,33.03,33.04,94081.0,27.814,27.814,27.7468,27.7552,94081.0
2017-02-22 10:30:00,33.04,33.07,33.02,33.04,67134.0,27.7552,27.7804,27.7384,27.7552,67134.0
2017-02-22 10:35:00,33.04,33.04,32.92,32.95,163162.0,27.7552,27.7552,27.6544,27.6796,163162.0
2017-02-22 10:40:00,32.94,33.0,32.91,32.96,155922.0,27.6712,27.7216,27.646,27.688,155922.0
2017-02-22 10:45:00,32.97,33.05,32.96,33.01,72951.0,27.6964,27.7636,27.688,27.73,72951.0
2017-02-22 10:50:00,33.0,33.04,32.99,33.04,99734.0,27.7216,27.7552,27.7132,27.7552,99734.0
2017-02-22 10:55:00,33.04,33.09,33.01,33.02,84587.0,27.7552,27.7972,27.73,27.7384,84587.0
2017-02-22 11:00:00,33.02,33.04,32.95,32.96,156990.0,27.7384,27.7552,27.6796,27.688,156990.0
2017-02-22 11:05:00,32.97,33.0,32.94,32.99,106828.0,27.6964,27.7216,27.6712,27.7132,106828.0
2017-02-22 11:10:00,33.0,33.0,32.96,32.98,67769.0,27.7216,27.7216,27.688,27.7048,67769.0
2017-02-22 11:15:00,32.98,33.08,32.97,33.06,56459.0,27.7048,27.7888,27.6964,27.772,56459.0
2017-02-22 11:20:00,33.07,33.08,33.04,33.05,88174.0,27.7804,27.7888,27.7552,27.7636,88174.0
2017-02-22 11:25:00,33.05,33.19,33.05,33.15,178853.0,27.7636,27.8812,27.7636,27.8476,178853.0
2017-02-22 11:30:00,33.15,33.16,33.09,33.13,103775.0,27.8476,27.856,27.7972,27.8308,103775.0
2017-02-22 11:35:00,33.13,33.13,33.09,33.1,89964.0,27.8308,27.8308,27.7972,27.8056,89964.0
2017-02-22 11:40:00,33.09,33.11,33.09,33.1,42153.0,27.7972,27.814,27.7972,27.8056,42153.0
2017-02-22 11:45:00,33.09,33.1,33.06,33.09,95335.0,27.7972,27.8056,27.772,27.7972,95335.0
2017-02-22 11:50:00,33.09,33.1,33.07,33.08,93429.0,27.7972,27.8056,27.7804,27.7888,93429.0
2017-02-22 11:55:00,33.09,33.09,33.04,33.04,52966.0,27.7972,27.7972,27.7552,27.7552,52966.0
2017-02-22 12:00:00,33.04,33.06,33.03,33.05,54686.0,27.7552,27.772,27.7468,27.7636,54686.0
2017-02-22 12:05:00,33.06,33.17,33.06,33.14,66492.0,27.772,27.8644,27.772,27.8392,66492.0
2017-02-22 12:10:00,33.14,33.14,33.1,33.11,78242.0,27.8392,27.8392,27.8056,27.814,78242.0
2017-02-22 12:15:00,33.12,33.17,33.11,33.17,39490.0,27.8224,27.8644,27.814,27.8644,39490.0
2017-02-22 12:20:00,33.18,33.18,33.12,33.14,57833.0,27.8728,27.8728,27.8224,27.8392,57833.0
2017-02-22 12:25:00,33.14,33.16,33.11,33.13,73332.0,27.8392,27.856,27.814,27.8308,73332.0
2017-02-22 12:30:00,33.14,33.14,33.12,33.14,12385.0,27.8392,27.8392,27.8224,27.8392,12385.0
2017-02-22 12:35:00,33.14,33.16,33.13,33.16,30829.0,27.8392,27.856,27.8308,27.856,30829.0
2017-02-22 12:40:00,33.16,33.2,33.15,33.19,54600.0,27.856,27.8896,27.8476,27.8812,54600.0
2017-02-22 12:45:00,33.19,33.22,33.19,33.22,47131.0,27.8812,27.9064,27.8812,27.9064,47131.0
2017-02-22 12:50:00,33.21,33.23,33.2,33.2,52012.0,27.898,27.9148,27.8896,27.8896,52012.0
2017-02-22 12:55:00,33.2,33.21,33.1,33.11,64689.0,27.8896,27.898,27.8056,27.814,64689.0
2017-02-22 13:00:00,33.12,33.14,33.12,33.12,31874.0,27.8224,27.8392,27.8224,27.8224,31874.0
2017-02-22 13:05:00,33.13,33.14,33.09,33.09,43199.0,27.8308,27.8392,27.7972,27.7972,43199.0
2017-02-22 13:10:00,33.09,33.1,33.08,33.09,49399.0,27.7972,27.8056,27.7888,27.7972,49399.0
2017-02-22 13:15:00,33.09,33.12,33.08,33.09,57238.0,27.7972,27.8224,27.7888,27.7972,57238.0
2017-02-22 13:20:00,33.09,33.1,33.08,33.1,32605.0,27.7972,27.8056,27.7888,27.8056,32605.0
2017-02-22 13:25:00,33.09,33.1,33.07,33.07,28414.0,27.7972,27.8056,27.7804,27.7804,28414.0
2017-02-22 13:30:00,33.08,33.09,33.07,33.09,25998.0,27.7888,27.7972,27.7804,27.7972,25998.0
2017-02-22 13:35:00,33.09,33.09,33.06,33.07,38465.0,27.7972,27.7972,27.772,27.7804,38465.0
2017-02-22 13:40:00,33.07,33.14,33.06,33.12,59272.0,27.7804,27.8392,27.772,27.8224,59272.0
2017-02-22 13:45:00,33.11,33.12,33.05,33.07,99383.0,27.814,27.8224,27.7636,27.7804,99383.0
2017-02-22 13:50:00,33.07,33.14,33.06,33.14,33808.0,27.7804,27.8392,27.772,27.8392,33808.0
2017-02-22 13:55:00,33.14,33.14,33.1,33.14,65810.0,27.8392,27.8392,27.8056,27.8392,65810.0
2017-02-22 14:00:00,33.14,33.18,33.13,33.17,48252.0,27.8392,27.8728,27.8308,27.8644,48252.0
2017-02-22 14:05:00,33.17,33.17,33.14,33.16,31532.0,27.8644,27.8644,27.8392,27.856,31532.0
2017-02-22 14:10:00,33.16,33.16,33.1,33.11,55504.0,27.856,27.856,27.8056,27.814,55504.0
2017-02-22 14:15:00,33.11,33.16,33.11,33.15,51794.0,27.814,27.856,27.814,27.8476,51794.0
2017-02-22 14:20:00,33.16,33.19,33.14,33.17,42877.0,27.856,27.8812,27.8392,27.8644,42877.0
2017-02-22 14:25:00,33.18,33.2,33.15,33.2,54587.0,27.8728,27.8896,27.8476,27.8896,54587.0
2017-02-22 14:30:00,33.2,33.24,33.19,33.23,99364.0,27.8896,27.9232,27.8812,27.9148,99364.0
2017-02-22 14:35:00,33.23,33.25,33.22,33.24,51701.0,27.9148,27.9316,27.9064,27.9232,51701.0
2017-02-22 14:40:00,33.23,33.25,33.22,33.23,41546.0,27.9148,27.9316,27.9064,27.9148,41546.0
2017-02-22 14:45:00,33.24,33.24,33.2,33.22,59077.0,27.9232,27.9232,27.8896,27.9064,59077.0
2017-02-22 14:50:00,33.22,33.24,33.2,33.23,41712.0,27.9064,27.9232,27.8896,27.9148,41712.0
2017-02-22 14:55:00,33.22,33.28,33.22,33.23,63057.0,27.9064,27.9568,27.9064,27.9148,63057.0
2017-02-22 15:00:00,33.23,33.27,33.22,33.26,50375.0,27.9148,27.9484,27.9064,27.94,50375.0
2017-02-22 15:05:00,33.26,33.27,33.24,33.24,55567.0,27.94,27.9484,27.9232,27.9232,55567.0
2017-02-22 15:10:00,33.25,33.25,33.21,33.23,158490.0,27.9316,27.9316,27.898,27.9148,158490.0
2017-02-22 15:15:00,33.22,33.28,33.22,33.27,79242.0,27.9064,27.9568,27.9064,27.9484,79242.0
2017-02-22 15:20:00,33.27,33.28,33.21,33.22,103496.0,27.9484,27.9568,27.898,27.9064,103496.0
2017-02-22 15:25:00,33.22,33.24,33.21,33.23,89669.0,27.9064,27.9232,27.898,27.9148,89669.0
2017-02-22 15:30:00,33.23,33.26,33.22,33.25,112527.0,27.9148,27.94,27.9064,27.9316,112527.0
2017-02-22 15:35:00,33.25,33.27,33.2,33.2,150381.0,27.9316,27.9484,27.8896,27.8896,150381.0
2017-02-22 15:40:00,33.2,33.22,33.18,33.21,161271.0,27.8896,27.9064,27.8728,27.898,161271.0
2017-02-22 15:45:00,33.2,33.24,33.2,33.23,193278.0,27.8896,27.9232,27.8896,27.9148,193278.0
2017-02-22 15:50:00,33.22,33.26,33.22,33.25,258628.0,27.9064,27.94,27.9064,27.9316,258628.0
2017-02-22 15:55:00,33.25,33.26,33.23,33.23,543784.0,27.9316,27.94,27.9148,27.9148,543784.0
2017-02-23 09:30:00,33.39,33.39,33.11,33.11,178213.0,28.0492,28.0492,27.814,27.814,178213.0
2017-02-23 09:35:00,33.12,33.19,33.06,33.07,87427.0,27.8224,27.8812,27.772,27.7804,87427.0
2017-02-23 09:40:00,33.06,33.17,32.91,32.93,222565.0,27.772,27.8644,27.646,27.6628,222565.0
2017-02-23 09:45:00,32.93,33.08,32.93,33.02,148627.0,27.6628,27.7888,27.6628,27.7384,148627.0
2017-02-23 09:50:00,33.02,33.02,32.87,32.87,151030.0,27.7384,27.7384,27.6124,27.6124,151030.0
2017-02-23 09:55:00,32.88,32.93,32.67,32.67,332536.0,27.6208,27.6628,27.4444,27.4444,332536.0
2017-02-23 10:00:00,32.67,32.78,32.67,32.7,334379.0,27.4444,27.5368,27.4444,27.4696,334379.0
2017-02-23 10:05:00,32.7,32.82,32.68,32.81,192323.0,27.4696,27.5704,27.4528,27.562,192323.0
2017-02-23 10:10:00,32.82,32.82,32.73,32.76,122745.0,27.5704,27.5704,27.4948,27.52,122745.0
2017-02-23 10:15:00,32.76,32.79,32.68,32.69,135671.0,27.52,27.5452,27.4528,27.4612,135671.0
2017-02-23 10:20:00,32.69,32.77,32.65,32.77,184979.0,27.4612,27.5284,27.4276,27.5284,184979.0
2017-02-23 10:25:00,32.77,32.77,32.72,32.72,67882.0,27.5284,27.5284,27.4864,27.4864,67882.0
2017-02-23 10:30:00,32.72,32.81,32.72,32.8,93401.0,27.4864,27.562,27.4864,27.5536,93401.0
2017-02-23 10:35:00,32.8,32.81,32.76,32.8,74036.0,27.5536,27.562,27.52,27.5536,74036.0
2017-02-23 10:40:00,32.79,32.83,32.77,32.83,77071.0,27.5452,27.5788,27.5284,27.5788,77071.0
2017-02-23 10:45:00,32.82,32.83,32.77,32.79,101552.0,27.5704,27.5788,27.5284,27.5452,101552.0
2017-02-23 10:50:00,32.8,32.8,32.75,32.76,57968.0,27.5536,27.5536,27.5116,27.52,57968.0
2017-02-23 10:55:00,32.76,32.94,32.76,32.94,89958.0,27.52,27.6712,27.52,27.6712,89958.0
2017-02-23 11:00:00,32.94,32.98,32.89,32.98,102131.0,27.6712,27.7048,27.6292,27.7048,102131.0
2017-02-23 11:05:00,32.98,32.98,32.91,32.92,65257.0,27.7048,27.7048,27.646,27.6544,65257.0
2017-02-23 11:10:00,32.91,32.93,32.88,32.9,75146.0,27.646,27.6628,27.6208,27.6376,75146.0
2017-02-23 11:15:00,32.9,32.91,32.84,32.84,55256.0,27.6376,27.646,27.5872,27.5872,55256.0
2017-02-23 11:20:00,32.84,32.84,32.78,32.8,45660.0,27.5872,27.5872,27.5368,27.5536,45660.0
2017-02-23 11:25:00,32.8,32.86,32.8,32.81,57555.0,27.5536,27.604,27.5536,27.562,57555.0
2017-02-23 11:30:00,32.8,32.88,32.79,32.88,64738.0,27.5536,27.6208,27.5452,27.6208,64738.0
2017-02-23 11:35:00,32.87,32.9,32.85,32.89,61326.0,27.6124,27.6376,27.5956,27.6292,61326.0
2017-02-23 11:40:00,32.88,32.89,32.85,32.86,44078.0,27.6208,27.6292,27.5956,27.604,44078.0
2017-02-23 11:45:00,32.86,32.88,32.82,32.82,51163.0,27.604,27.6208,27.5704,27.5704,51163.0
2017-02-23 11:50:00,32.82,32.83,32.79,32.79,56458.0,27.5704,27.5788,27.5452,27.5452,56458.0
2017-02-23 11:55:00,32.79,32.8,32.73,32.76,102593.0,27.5452,27.5536,27.4948,27.52,102593.0
2017-02-23 12:00:00,32.75,32.79,32.75,32.78,58694.0,27.5116,27.5452,27.5116,27.5368,58694.0
2017-02-23 12:05:00,32.77,32.85,32.77,32.85,60104.0,27.5284,27.5956,27.5284,27.5956,60104.0
2017-02-23 12:10:00,32.85,32.88,32.84,32.85,55475.0,27.5956,27.6208,27.5872,27.5956,55475.0
2017-02-23 12:15:00,32.86,32.92,32.85,32.91,70579.0,27.604,27.6544,27.5956,27.646,70579.0
2017-02-23 12:20:00,32.91,32.91,32.87,32.88,66038.0,27.646,27.646,27.6124,27.6208,66038.0
2017-02-23 12:25:00,32.89,32.9,32.83,32.83,41808.0,27.6292,27.6376,27.5788,27.5788,41808.0
2017-02-23 12:30:00,32.83,32.85,32.81,32.84,43465.0,27.5788,27.5956,27.562,27.5872,43465.0
2017-02-23 12:35:00,32.84,32.87,32.83,32.84,42615.0,27.5872,27.6124,27.5788,27.5872,42615.0
2017-02-23 12:40:00,32.84,32.84,32.79,32.8,94300.0,27.5872,27.5872,27.5452,27.5536,94300.0
2017-02-23 12:45:00,32.81,32.92,32.8,32.9,61729.0,27.562,27.6544,27.5536,27.6376,61729.0
2017-02-23 12:50:00,32.91,32.91,32.88,32.9,35968.0,27.646,27.646,27.6208,27.6376,35968.0
2017-02-23 12:55:00,32.9,32.91,32.89,32.9,26442.0,27.6376,27.646,27.6292,27.6376,26442.0
2017-02-23 13:00:00,32.89,32.94,32.89,32.92,40501.0,27.6292,27.6712,27.6292,27.6544,40501.0
2017-02-23 13:05:00,32.92,32.94,32.88,32.89,66107.0,27.6544,27.6712,27.6208,27.6292,66107.0
2017-02-23 13:10:00,32.89,32.91,32.8,32.84,138000.0,27.6292,27.646,27.5536,27.5872,138000.0
2017-02-23 13:15:00,32.84,32.88,32.83,32.88,25900.0,27.5872,27.6208,27.5788,27.6208,25900.0
2017-02-23 13:20:00,32.88,32.88,32.86,32.88,33388.0,27.6208,27.6208,27.604,27.6208,33388.0
2017-02-23 13:25:00,32.87,32.88,32.85,32.87,39990.0,27.6124,27.6208,27.5956,27.6124,39990.0
2017-02-23 13:30:00,32.87,32.87,32.85,32.85,42240.0,27.6124,27.6124,27.5956,27.5956,42240.0
2017-02-23 13:35:00,32.86,32.87,32.85,32.86,37773.0,27.604,27.6124,27.5956,27.604,37773.0
2017-02-23 13:40:00,32.86,32.87,32.85,32.86,46612.0,27.604,27.6124,27.5956,27.604,46612.0
2017-02-23 13:45:00,32.87,32.87,32.81,32.82,82318.0,27.6124,27.6124,27.562,27.5704,82318.0
2017-02-23 13:50:00,32.81,32.83,32.81,32.83,51162.0,27.562,27.5788,27.562,27.5788,51162.0
2017-02-23 13:55:00,32.82,32.87,32.82,32.87,50526.0,27.5704,27.6124,27.5704,27.6124,50526.0
2017-02-23 14:00:00,32.86,32.92,32.86,32.92,67175.0,27.604,27.6544,27.604,27.6544,67175.0
2017-02-23 14:05:00,32.92,32.97,32.92,32.94,61377.0,27.6544,27.6964,27.6544,27.6712,61377.0
2017-02-23 14:10:00,32.95,32.97,32.91,32.94,60421.0,27.6796,27.6964,27.646,27.6712,60421.0
2017-02-23 14:15:00,32.94,32.98,32.93,32.95,41916.0,27.6712,27.7048,27.6628,27.6796,41916.0
2017-02-23 14:20:00,32.95,32.98,32.93,32.98,46514.0,27.6796,27.7048,27.6628,27.7048,46514.0
2017-02-23 14:25:00,32.98,33.04,32.97,32.99,61928.0,27.7048,27.7552,27.6964,27.7132,61928.0
2017-02-23 14:30:00,32.98,33.0,32.98,32.99,13752.0,27.7048,27.7216,27.7048,27.7132,13752.0
2017-02-23 14:35:00,33.0,33.01,32.98,33.0,39051.0,27.7216,27.73,27.7048,27.7216,39051.0
2017-02-23 14:40:00,33.0,33.0,32.96,32.97,42297.0,27.7216,27.7216,27.688,27.6964,42297.0
2017-02-23 14:45:00,32.97,32.97,32.95,32.97,36866.0,27.6964,27.6964,27.6796,27.6964,36866.0
2017-02-23 14:50:00,32.97,33.0,32.96,33.0,29433.0,27.6964,27.7216,27.688,27.7216,29433.0
2017-02-23 14:55:00,32.99,33.06,32.99,33.04,66658.0,27.7132,27.772,27.7132,27.7552,66658.0
2017-02-23 15:00:00,33.04,33.05,33.03,33.04,39488.0,27.7552,27.7636,27.7468,27.7552,39488.0
2017-02-23 15:05:00,33.04,33.05,33.03,33.05,54729.0,27.7552,27.7636,27.7468,27.7636,54729.0
2017-02-23 15:10:00,33.04,33.07,33.04,33.05,85577.0,27.7552,27.7804,27.7552,27.7636,85577.0
2017-02-23 15:15:00,33.05,33.07,33.03,33.05,98549.0,27.7636,27.7804,27.7468,27.7636,98549.0
2017-02-23 15:20:00,33.04,33.08,33.04,33.05,141433.0,27.7552,27.7888,27.7552,27.7636,141433.0
2017-02-23 15:25:00,33.04,33.06,33.0,33.0,105324.0,27.7552,27.772,27.7216,27.7216,105324.0
2017-02-23 15:30:00,33.01,33.03,32.95,32.99,90695.0,27.73,27.7468,27.6796,27.7132,90695.0
2017-02-23 15:35:00,32.98,32.99,32.94,32.97,119381.0,27.7048,27.7132,27.6712,27.6964,119381.0
2017-02-23 15:40:00,32.98,33.04,32.97,33.02,123128.0,27.7048,27.7552,27.6964,27.7384,123128.0
2017-02-23 15:45:00,33.03,33.04,32.96,32.98,153018.0,27.7468,27.7552,27.688,27.7048,153018.0
2017-02-23 15:50:00,32.98,33.01,32.96,32.99,227028.0,27.7048,27.73,27.688,27.7132,227028.0
2017-02-23 15:55:00,32.99,32.99,32.95,32.98,361536.0,27.7132,27.7132,27.6796,27.7048,361536.0
2017-02-24 09:30:00,32.87,32.96,32.81,32.93,196434.0,27.6124,27.688,27.562,27.6628,196434.0
2017-02-24 09:35:00,32.94,32.96,32.85,32.94,76139.0,27.6712,27.688,27.5956,27.6712,76139.0
2017-02-24 09:40:00,32.94,33.07,32.94,33.01,120934.0,27.6712,27.7804,27.6712,27.73,120934.0
2017-02-24 09:45:00,33.01,33.02,32.96,33.0,64250.0,27.73,27.7384,27.688,27.7216,64250.0
2017-02-24 09:50:00,33.0,33.01,32.95,32.98,135340.0,27.7216,27.73,27.6796,27.7048,135340.0
2017-02-24 09:55:00,32.98,33.07,32.97,33.01,138572.0,27.7048,27.7804,27.6964,27.73,138572.0
2017-02-24 10:00:00,33.02,33.13,32.97,33.0,194034.0,27.7384,27.8308,27.6964,27.7216,194034.0
2017-02-24 10:05:00,33.0,33.06,32.99,33.05,93850.0,27.7216,27.772,27.7132,27.7636,93850.0
2017-02-24 10:10:00,33.05,33.06,32.98,32.99,75070.0,27.7636,27.772,27.7048,27.7132,75070.0
2017-02-24 10:15:00,33.0,33.02,32.98,33.01,60255.0,27.7216,27.7384,27.7048,27.73,60255.0
2017-02-24 10:20:00,33.0,33.02,32.95,32.97,50418.0,27.7216,27.7384,27.6796,27.6964,50418.0
2017-02-24 10:25:00,32.98,33.01,32.94,32.98,28281.0,27.7048,27.73,27.6712,27.7048,28281.0
2017-02-24 10:30:00,32.98,33.02,32.97,33.01,34730.0,27.7048,27.7384,27.6964,27.73,34730.0
2017-02-24 10:35:00,33.01,33.02,32.99,33.01,103660.0,27.73,27.7384,27.7132,27.73,103660.0
2017-02-24 10:40:00,33.01,33.01,32.97,32.98,64533.0,27.73,27.73,27.6964,27.7048,64533.0
2017-02-24 10:45:00,32.98,32.98,32.9,32.93,61186.0,27.7048,27.7048,27.6376,27.6628,61186.0
2017-02-24 10:50:00,32.94,32.99,32.89,32.91,150064.0,27.6712,27.7132,27.6292,27.646,150064.0
2017-02-24 10:55:00,32.91,32.94,32.9,32.91,76597.0,27.646,27.6712,27.6376,27.646,76597.0
2017-02-24 11:00:00,32.9,32.98,32.88,32.97,117737.0,27.6376,27.7048,27.6208,27.6964,117737.0
2017-02-24 11:05:00,32.98,32.98,32.91,32.93,241657.0,27.7048,27.7048,27.646,27.6628,241657.0
2017-02-24 11:10:00,32.93,32.94,32.89,32.91,94964.0,27.6628,27.6712,27.6292,27.646,94964.0
2017-02-24 11:15:00,32.91,32.93,32.9,32.91,47390.0,27.646,27.6628,27.6376,27.646,47390.0
2017-02-24 11:20:00,32.91,32.92,32.9,32.9,51272.0,27.646,27.6544,27.6376,27.6376,51272.0
2017-02-24 11:25:00,32.91,32.92,32.89,32.89,87554.0,27.646,27.6544,27.6292,27.6292,87554.0
2017-02-24 11:30:00,32.9,32.9,32.86,32.87,43329.0,27.6376,27.6376,27.604,27.6124,43329.0
2017-02-24 11:35:00,32.87,32.88,32.82,32.84,56466.0,27.6124,27.6208,27.5704,27.5872,56466.0
2017-02-24 11:40:00,32.84,32.87,32.83,32.85,58131.0,27.5872,27.6124,27.5788,27.5956,58131.0
2017-02-24 11:45:00,32.85,32.89,32.85,32.89,45339.0,27.5956,27.6292,27.5956,27.6292,45339.0
2017-02-24 11:50:00,32.89,32.94,32.87,32.91,59582.0,27.6292,27.6712,27.6124,27.646,59582.0
2017-02-24 11:55:00,32.91,32.98,32.91,32.98,71885.0,27.646,27.7048,27.646,27.7048,71885.0
2017-02-24 12:00:00,32.99,33.15,32.98,33.12,83635.0,27.7132,27.8476,27.7048,27.8224,83635.0
2017-02-24 12:05:00,33.12,33.16,33.03,33.15,208621.0,27.8224,27.856,27.7468,27.8476,208621.0
2017-02-24 12:10:00,33.16,33.18,33.12,33.14,174303.0,27.856,27.8728,27.8224,27.8392,174303.0
2017-02-24 12:15:00,33.14,33.17,33.13,33.14,44844.0,27.8392,27.8644,27.8308,27.8392,44844.0
2017-02-24 12:20:00,33.15,33.2,33.09,33.2,74600.0,27.8476,27.8896,27.7972,27.8896,74600.0
2017-02-24 12:25:00,33.19,33.2,33.12,33.13,92175.0,27.8812,27.8896,27.8224,27.8308,92175.0
2017-02-24 12:30:00,33.13,33.16,33.12,33.14,56526.0,27.8308,27.856,27.8224,27.8392,56526.0
2017-02-24 12:35:00,33.14,33.15,33.11,33.14,46249.0,27.8392,27.8476,27.814,27.8392,46249.0
2017-02-24 12:40:00,33.14,33.17,33.12,33.16,51061.0,27.8392,27.8644,27.8224,27.856,51061.0
2017-02-24 12:45:00,33.16,33.23,33.15,33.23,54286.0,27.856,27.9148,27.8476,27.9148,54286.0
2017-02-24 12:50:00,33.22,33.22,33.15,33.15,41374.0,27.9064,27.9064,27.8476,27.8476,41374.0
2017-02-24 12:55:00,33.16,33.18,33.14,33.16,48222.0,27.856,27.8728,27.8392,27.856,48222.0
2017-02-24 13:00:00,33.16,33.18,33.08,33.1,49571.0,27.856,27.8728,27.7888,27.8056,49571.0
2017-02-24 13:05:00,33.11,33.11,33.03,33.04,55025.0,27.814,27.814,27.7468,27.7552,55025.0
2017-02-24 13:10:00,33.05,33.07,33.04,33.05,33658.0,27.7636,27.7804,27.7552,27.7636,33658.0
2017-02-24 13:15:00,33.06,33.11,33.06,33.11,29055.0,27.772,27.814,27.772,27.814,29055.0
2017-02-24 13:20:00,33.12,33.12,33.09,33.11,26248.0,27.8224,27.8224,27.7972,27.814,26248.0
2017-02-24 13:25:00,33.12,33.12,33.06,33.08,22571.0,27.8224,27.8224,27.772,27.7888,22571.0
2017-02-24 13:30:00,33.09,33.11,33.07,33.07,47058.0,27.7972,27.814,27.7804,27.7804,47058.0
2017-02-24 13:35:00,33.08,33.1,33.06,33.07,32340.0,27.7888,27.8056,27.772,27.7804,32340.0
2017-02-24 13:40:00,33.07,33.12,33.07,33.12,34826.0,27.7804,27.8224,27.7804,27.8224,34826.0
2017-02-24 13:45:00,33.12,33.13,33.1,33.12,30006.0,27.8224,27.8308,27.8056,27.8224,30006.0
2017-02-24 13:50:00,33.12,33.14,33.1,33.14,77603.0,27.8224,27.8392,27.8056,27.8392,77603.0
2017-02-24 13:55:00,33.13,33.13,33.1,33.12,32907.0,27.8308,27.8308,27.8056,27.8224,32907.0
2017-02-24 14:00:00,33.13,33.15,33.12,33.14,28453.0,27.8308,27.8476,27.8224,27.8392,28453.0
2017-02-24 14:05:00,33.14,33.18,33.13,33.17,33619.0,27.8392,27.8728,27.8308,27.8644,33619.0
2017-02-24 14:10:00,33.16,33.2,33.15,33.16,43459.0,27.856,27.8896,27.8476,27.856,43459.0
2017-02-24 14:15:00,33.16,33.17,33.14,33.17,32080.0,27.856,27.8644,27.8392,27.8644,32080.0
2017-02-24 14:20:00,33.17,33.17,33.14,33.15,46522.0,27.8644,27.8644,27.8392,27.8476,46522.0
2017-02-24 14:25:00,33.15,33.16,33.12,33.13,38877.0,27.8476,27.856,27.8224,27.8308,38877.0
2017-02-24 14:30:00,33.13,33.15,33.08,33.09,73844.0,27.8308,27.8476,27.7888,27.7972,73844.0
2017-02-24 14:35:00,33.1,33.11,33.08,33.11,52543.0,27.8056,27.814,27.7888,27.814,52543.0
2017-02-24 14:40:00,33.11,33.11,33.08,33.1,105374.0,27.814,27.814,27.7888,27.8056,105374.0
2017-02-24 14:45:00,33.11,33.19,33.1,33.19,28365.0,27.814,27.8812,27.8056,27.8812,28365.0
2017-02-24 14:50:00,33.19,33.19,33.17,33.19,40704.0,27.8812,27.8812,27.8644,27.8812,40704.0
2017-02-24 14:55:00,33.18,33.19,33.16,33.17,46710.0,27.8728,27.8812,27.856,27.8644,46710.0
2017-02-24 15:00:00,33.16,33.18,33.11,33.14,49702.0,27.856,27.8728,27.814,27.8392,49702.0
2017-02-24 15:05:00,33.13,33.15,33.12,33.14,30390.0,27.8308,27.8476,27.8224,27.8392,30390.0
2017-02-24 15:10:00,33.14,33.17,33.13,33.13,51968.0,27.8392,27.8644,27.8308,27.8308,51968.0
2017-02-24 15:15:00,33.13,33.15,33.08,33.09,52782.0,27.8308,27.8476,27.7888,27.7972,52782.0
2017-02-24 15:20:00,33.1,33.16,33.08,33.16,75356.0,27.8056,27.856,27.7888,27.856,75356.0
2017-02-24 15:25:00,33.16,33.17,33.14,33.15,45720.0,27.856,27.8644,27.8392,27.8476,45720.0
2017-02-24 15:30:00,33.15,33.18,33.14,33.17,79710.0,27.8476,27.8728,27.8392,27.8644,79710.0
2017-02-24 15:35:00,33.17,33.25,33.16,33.25,87250.0,27.8644,27.9316,27.856,27.9316,87250.0
2017-02-24 15:40:00,33.25,33.25,33.2,33.22,97704.0,27.9316,27.9316,27.8896,27.9064,97704.0
2017-02-24 15:45:00,33.22,33.26,33.21,33.26,134564.0,27.9064,27.94,27.898,27.94,134564.0
2017-02-24 15:50:00,33.26,33.27,33.25,33.25,131043.0,27.94,27.9484,27.9316,27.9316,131043.0
2017-02-24 15:55:00,33.26,33.28,33.24,33.28,329667.0,27.94,27.9568,27.9232,27.9568,329667.0
2017-02-27 09:30:00,32.84,32.9,32.53,32.54,448066.0,27.5872,27.6376,27.3268,27.3352,448066.0
2017-02-27 09:35:00,32.53,32.59,32.35,32.36,326094.0,27.3268,27.3772,27.1756,27.184,326094.0
2017-02-27 09:40:00,32.36,32.42,32.19,32.25,330445.0,27.184,27.2344,27.0412,27.0916,330445.0
2017-02-27 09:45:00,32.25,32.44,32.18,32.35,322199.0,27.0916,27.2512,27.0328,27.1756,322199.0
2017-02-27 09:50:00,32.34,32.39,32.26,32.39,180238.0,27.1672,27.2092,27.1,27.2092,180238.0
2017-02-27 09:55:00,32.38,32.54,32.38,32.53,466549.0,27.2008,27.3352,27.2008,27.3268,466549.0
2017-02-27 10:00:00,32.53,32.54,32.46,32.48,163734.0,27.3268,27.3352,27.268,27.2848,163734.0
2017-02-27 10:05:00,32.48,32.66,32.43,32.64,220144.0,27.2848,27.436,27.2428,27.4192,220144.0
2017-02-27 10:10:00,32.63,32.64,32.49,32.53,198149.0,27.4108,27.4192,27.2932,27.3268,198149.0
2017-02-27 10:15:00,32.52,32.52,32.43,32.46,108789.0,27.3184,27.3184,27.2428,27.268,108789.0
2017-02-27 10:20:00,32.46,32.53,32.46,32.49,132959.0,27.268,27.3268,27.268,27.2932,132959.0
2017-02-27 10:25:00,32.49,32.5,32.4,32.4,93771.0,27.2932,27.3016,27.2176,27.2176,93771.0
2017-02-27 10:30:00,32.4,32.46,32.32,32.33,108209.0,27.2176,27.268,27.1504,27.1588,108209.0
2017-02-27 10:35:00,32.32,32.38,32.31,32.36,137252.0,27.1504,27.2008,27.142,27.184,137252.0
2017-02-27 10:40:00,32.36,32.37,32.25,32.27,269558.0,27.184,27.1924,27.0916,27.1084,269558.0
2017-02-27 10:45:00,32.27,32.36,32.26,32.33,132268.0,27.1084,27.184,27.1,27.1588,132268.0
2017-02-27 10:50:00,32.33,32.41,32.33,32.38,81778.0,27.1588,27.226,27.1588,27.2008,81778.0
2017-02-27 10:55:00,32.38,32.43,32.35,32.35,86470.0,27.2008,27.2428,27.1756,27.1756,86470.0
2017-02-27 11:00:00,32.36,32.39,32.32,32.34,99037.0,27.184,27.2092,27.1504,27.1672,99037.0
2017-02-27 11:05:00,32.34,32.36,32.33,32.36,254807.0,27.1672,27.184,27.1588,27.184,254807.0
2017-02-27 11:10:00,32.36,32.36,32.26,32.26,93564.0,27.184,27.184,27.1,27.1,93564.0
2017-02-27 11:15:00,32.27,32.3,32.26,32.27,161393.0,27.1084,27.1336,27.1,27.1084,161393.0
2017-02-27 11:20:00,32.27,32.27,32.21,32.26,106376.0,27.1084,27.1084,27.058,27.1,106376.0
2017-02-27 11:25:00,32.26,32.3,32.24,32.27,131417.0,27.1,27.1336,27.0832,27.1084,131417.0
2017-02-27 11:30:00,32.27,32.28,32.24,32.26,75998.0,27.1084,27.1168,27.0832,27.1,75998.0
2017-02-27 11:35:00,32.26,32.29,32.23,32.27,99592.0,27.1,27.1252,27.0748,27.1084,99592.0
2017-02-27 11:40:00,32.26,32.28,32.23,32.26,119448.0,27.1,27.1168,27.0748,27.1,119448.0
2017-02-27 11:45:00,32.26,32.3,32.25,32.29,69395.0,27.1,27.1336,27.0916,27.1252,69395.0
2017-02-27 11:50:00,32.29,32.3,32.22,32.23,329736.0,27.1252,27.1336,27.0664,27.0748,329736.0
2017-02-27 11:55:00,32.22,32.26,32.2,32.26,105622.0,27.0664,27.1,27.0496,27.1,105622.0
2017-02-27 12:00:00,32.26,32.26,32.16,32.2,174673.0,27.1,27.1,27.016,27.0496,174673.0
2017-02-27 12:05:00,32.2,32.23,32.17,32.19,107913.0,27.0496,27.0748,27.0244,27.0412,107913.0
2017-02-27 12:10:00,32.2,32.25,32.18,32.25,116931.0,27.0496,27.0916,27.0328,27.0916,116931.0
2017-02-27 12:15:00,32.24,32.26,32.23,32.25,33681.0,27.0832,27.1,27.0748,27.0916,33681.0
2017-02-27 12:20:00,32.26,32.26,32.19,32.22,117133.0,27.1,27.1,27.0412,27.0664,117133.0
2017-02-27 12:25:00,32.22,32.22,32.16,32.17,54219.0,27.0664,27.0664,27.016,27.0244,54219.0
2017-02-27 12:30:00,32.16,32.17,32.11,32.11,132191.0,27.016,27.0244,26.974,26.974,132191.0
2017-02-27 12:35:00,32.11,32.15,32.09,32.12,98754.0,26.974,27.0076,26.9572,26.9824,98754.0
2017-02-27 12:40:00,32.12,32.13,32.1,32.12,226226.0,26.9824,26.9908,26.9656,26.9824,226226.0
2017-02-27 12:45:00,32.12,32.12,32.08,32.11,96235.0,26.9824,26.9824,26.9488,26.974,96235.0
2017-02-27 12:50:00,32.1,32.12,32.06,32.06,116176.0,26.9656,26.9824,26.932,26.932,116176.0
2017-02-27 12:55:00,32.06,32.11,32.03,32.1,430148.0,26.932,26.974,26.9068,26.9656,430148.0
2017-02-27 13:00:00,32.1,32.18,32.1,32.16,67723.0,26.9656,27.0328,26.9656,27.016,67723.0
2017-02-27 13:05:00,32.16,32.23,32.15,32.23,65526.0,27.016,27.0748,27.0076,27.0748,65526.0
2017-02-27 13:10:00,32.23,32.24,32.18,32.18,49598.0,27.0748,27.0832,27.0328,27.0328,49598.0
2017-02-27 13:15:00,32.18,32.19,32.13,32.16,92503.0,27.0328,27.0412,26.9908,27.016,92503.0
2017-02-27 13:20:00,32.15,32.17,32.14,32.15,82160.0,27.0076,27.0244,26.9992,27.0076,82160.0
2017-02-27 13:25:00,32.15,32.17,32.14,32.14,55676.0,27.0076,27.0244,26.9992,26.9992,55676.0
2017-02-27 13:30:00,32.14,32.17,32.14,32.17,45600.0,26.9992,27.0244,26.9992,27.0244,45600.0
2017-02-27 13:35:00,32.16,32.17,32.13,32.13,26410.0,27.016,27.0244,26.9908,26.9908,26410.0
2017-02-27 13:40:00,32.13,32.14,32.08,32.09,119773.0,26.9908,26.9992,26.9488,26.9572,119773.0
2017-02-27 13:45:00,32.09,32.11,32.08,32.11,66093.0,26.9572,26.974,26.9488,26.974,66093.0
2017-02-27 13:50:00,32.1,32.17,32.1,32.17,76230.0,26.9656,27.0244,26.9656,27.0244,76230.0
2017-02-27 13:55:00,32.16,32.2,32.15,32.16,95642.0,27.016,27.0496,27.0076,27.016,95642.0
2017-02-27 14:00:00,32.16,32.18,32.15,32.16,39769.0,27.016,27.0328,27.0076,27.016,39769.0
2017-02-27 14:05:00,32.16,32.17,32.15,32.15,51239.0,27.016,27.0244,27.0076,27.0076,51239.0
2017-02-27 14:10:00,32.16,32.16,32.15,32.15,24336.0,27.016,27.016,27.0076,27.0076,24336.0
2017-02-27 14:15:00,32.15,32.16,32.11,32.12,149480.0,27.0076,27.016,26.974,26.9824,149480.0
2017-02-27 14:20:00,32.11,32.13,32.08,32.11,100639.0,26.974,26.9908,26.9488,26.974,100639.0
2017-02-27 14:25:00,32.1,32.17,32.09,32.13,190026.0,26.9656,27.0244,26.9572,26.9908,190026.0
2017-02-27 14:30:00,32.13,32.16,32.13,32.16,41995.0,26.9908,27.016,26.9908,27.016,41995.0
2017-02-27 14:35:00,32.15,32.19,32.15,32.18,194606.0,27.0076,27.0412,27.0076,27.0328,194606.0
2017-02-27 14:40:00,32.18,32.24,32.17,32.22,116309.0,27.0328,27.0832,27.0244,27.0664,116309.0
2017-02-27 14:45:00,32.22,32.27,32.2,32.27,85211.0,27.0664,27.1084,27.0496,27.1084,85211.0
2017-02-27 14:50:00,32.27,32.27,32.22,32.22,179215.0,27.1084,27.1084,27.0664,27.0664,179215.0
2017-02-27 14:55:00,32.22,32.23,32.16,32.17,72297.0,27.0664,27.0748,27.016,27.0244,72297.0
2017-02-27 15:00:00,32.18,32.25,32.17,32.23,130256.0,27.0328,27.0916,27.0244,27.0748,130256.0
2017-02-27 15:05:00,32.24,32.31,32.22,32.31,115731.0,27.0832,27.142,27.0664,27.142,115731.0
2017-02-27 15:10:00,32.31,32.38,32.29,32.38,77063.0,27.142,27.2008,27.1252,27.2008,77063.0
2017-02-27 15:15:00,32.38,32.38,32.26,32.26,135954.0,27.2008,27.2008,27.1,27.1,135954.0
2017-02-27 15:20:00,32.26,32.29,32.25,32.27,91410.0,27.1,27.1252,27.0916,27.1084,91410.0
2017-02-27 15:25:00,32.28,32.34,32.27,32.32,141172.0,27.1168,27.1672,27.1084,27.1504,141172.0
2017-02-27 15:30:00,32.33,32.33,32.28,32.3,105729.0,27.1588,27.1588,27.1168,27.1336,105729.0
2017-02-27 15:35:00,32.3,32.3,32.25,32.27,239423.0,27.1336,27.1336,27.0916,27.1084,239423.0
2017-02-27 15:40:00,32.27,32.27,32.22,32.25,240215.0,27.1084,27.1084,27.0664,27.0916,240215.0
2017-02-27 15:45:00,32.25,32.26,32.19,32.2,191768.0,27.0916,27.1,27.0412,27.0496,191768.0
2017-02-27 15:50:00,32.21,32.22,32.19,32.2,241084.0,27.058,27.0664,27.0412,27.0496,241084.0
2017-02-27 15:55:00,32.2,32.25,32.19,32.23,472240.0,27.0496,27.0916,27.0412,27.0748,472240.0
2017-02-28 09:30:00,32.08,32.16,31.91,31.96,343467.0,26.9488,27.016,26.806,26.848,343467.0
2017-02-28 09:35:00,31.96,32.0,31.61,31.63,433094.0,26.848,26.8816,26.5539,26.5707,433094.0
2017-02-28 09:40:00,31.63,31.68,31.58,31.63,283930.0,26.5707,26.6127,26.5287,26.5707,283930.0
2017-02-28 09:45:00,31.63,31.78,31.62,31.73,204832.0,26.5707,26.6968,26.5623,26.6547,204832.0
2017-02-28 09:50:00,31.73,31.82,31.69,31.79,164543.0,26.6547,26.7304,26.6211,26.7052,164543.0
2017-02-28 09:55:00,31.79,31.85,31.73,31.82,308497.0,26.7052,26.7556,26.6547,26.7304,308497.0
2017-02-28 10:00:00,31.82,31.84,31.74,31.75,249917.0,26.7304,26.7472,26.6631,26.6715,249917.0
2017-02-28 10:05:00,31.75,31.81,31.74,31.81,210543.0,26.6715,26.722,26.6631,26.722,210543.0
2017-02-28 10:10:00,31.81,31.84,31.77,31.78,139219.0,26.722,26.7472,26.6884,26.6968,139219.0
2017-02-28 10:15:00,31.77,31.81,31.74,31.78,196151.0,26.6884,26.722,26.6631,26.6968,196151.0
2017-02-28 10:20:00,31.78,31.78,31.7,31.71,120084.0,26.6968,26.6968,26.6295,26.6379,120084.0
2017-02-28 10:25:00,31.71,31.72,31.66,31.69,276369.0,26.6379,26.6463,26.5959,26.6211,276369.0
2017-02-28 10:30:00,31.69,31.74,31.66,31.67,123481.0,26.6211,26.6631,26.5959,26.6043,123481.0
2017-02-28 10:35:00,31.67,31.68,31.63,31.63,96703.0,26.6043,26.6127,26.5707,26.5707,96703.0
2017-02-28 10:40:00,31.64,31.75,31.64,31.74,96015.0,26.5791,26.6715,26.5791,26.6631,96015.0
2017-02-28 10:45:00,31.74,31.79,31.67,31.78,78104.0,26.6631,26.7052,26.6043,26.6968,78104.0
2017-02-28 10:50:00,31.79,31.93,31.78,31.85,123695.0,26.7052,26.8228,26.6968,26.7556,123695.0
2017-02-28 10:55:00,31.85,31.88,31.82,31.86,478633.0,26.7556,26.7808,26.7304,26.764,478633.0
2017-02-28 11:00:00,31.86,31.89,31.84,31.85,183657.0,26.764,26.7892,26.7472,26.7556,183657.0
2017-02-28 11:05:00,31.85,31.89,31.83,31.88,307519.0,26.7556,26.7892,26.7388,26.7808,307519.0
2017-02-28 11:10:00,31.87,31.88,31.83,31.85,104371.0,26.7724,26.7808,26.7388,26.7556,104371.0
2017-02-28 11:15:00,31.84,31.85,31.78,31.79,110157.0,26.7472,26.7556,26.6968,26.7052,110157.0
2017-02-28 11:20:00,31.79,31.83,31.77,31.82,161838.0,26.7052,26.7388,26.6884,26.7304,161838.0
2017-02-28 11:25:00,31.82,31.85,31.81,31.84,80542.0,26.7304,26.7556,26.722,26.7472,80542.0
2017-02-28 11:30:00,31.84,31.9,31.84,31.86,139730.0,26.7472,26.7976,26.7472,26.764,139730.0
2017-02-28 11:35:00,31.85,31.85,31.77,31.79,81254.0,26.7556,26.7556,26.6884,26.7052,81254.0
2017-02-28 11:40:00,31.78,31.79,31.75,31.77,41919.0,26.6968,26.7052,26.6715,26.6884,41919.0
2017-02-28 11:45:00,31.78,31.8,31.75,31.77,39894.0,26.6968,26.7136,26.6715,26.6884,39894.0
2017-02-28 11:50:00,31.77,31.78,31.76,31.76,47001.0,26.6884,26.6968,26.6799,26.6799,47001.0
2017-02-28 11:55:00,31.77,31.78,31.76,31.77,73239.0,26.6884,26.6968,26.6799,26.6884,73239.0
2017-02-28 12:00:00,31.77,31.81,31.76,31.8,133280.0,26.6884,26.722,26.6799,26.7136,133280.0
2017-02-28 12:05:00,31.79,31.8,31.75,31.79,104322.0,26.7052,26.7136,26.6715,26.7052,104322.0
2017-02-28 12:10:00,31.79,31.8,31.78,31.78,32075.0,26.7052,26.7136,26.6968,26.6968,32075.0
2017-02-28 12:15:00,31.79,31.79,31.75,31.78,104703.0,26.7052,26.7052,26.6715,26.6968,104703.0
2017-02-28 12:20:00,31.77,31.78,31.73,31.73,68822.0,26.6884,26.6968,26.6547,26.6547,68822.0
2017-02-28 12:25:00,31.74,31.74,31.68,31.71,70769.0,26.6631,26.6631,26.6127,26.6379,70769.0
2017-02-28 12:30:00,31.71,31.71,31.69,31.69,35447.0,26.6379,26.6379,26.6211,26.6211,35447.0
2017-02-28 12:35:00,31.7,31.71,31.69,31.7,47442.0,26.6295,26.6379,26.6211,26.6295,47442.0
2017-02-28 12:40:00,31.71,31.73,31.69,31.71,52984.0,26.6379,26.6547,26.6211,26.6379,52984.0
2017-02-28 12:45:00,31.71,31.75,31.69,31.75,45784.0,26.6379,26.6715,26.6211,26.6715,45784.0
2017-02-28 12:50:00,31.75,31.79,31.74,31.78,60735.0,26.6715,26.7052,26.6631,26.6968,60735.0
2017-02-28 12:55:00,31.78,31.79,31.76,31.77,49710.0,26.6968,26.7052,26.6799,26.6884,49710.0
2017-02-28 13:00:00,31.77,31.8,31.76,31.76,76360.0,26.6884,26.7136,26.6799,26.6799,76360.0
2017-02-28 13:05:00,31.77,31.77,31.76,31.76,31662.0,26.6884,26.6884,26.6799,26.6799,31662.0
2017-02-28 13:10:00,31.77,31.77,31.72,31.72,64852.0,26.6884,26.6884,26.6463,26.6463,64852.0
2017-02-28 13:15:00,31.73,31.73,31.71,31.72,94351.0,26.6547,26.6547,26.6379,26.6463,94351.0
2017-02-28 13:20:00,31.71,31.72,31.68,31.7,63429.0,26.6379,26.6463,26.6127,26.6295,63429.0
2017-02-28 13:25:00,31.7,31.72,31.69,31.69,151932.0,26.6295,26.6463,26.6211,26.6211,151932.0
2017-02-28 13:30:00,31.69,31.71,31.66,31.66,68385.0,26.6211,26.6379,26.5959,26.5959,68385.0
2017-02-28 13:35:00,31.66,31.67,31.64,31.64,80602.0,26.5959,26.6043,26.5791,26.5791,80602.0
2017-02-28 13:40:00,31.65,31.65,31.63,31.65,101230.0,26.5875,26.5875,26.5707,26.5875,101230.0
2017-02-28 13:45:00,31.65,31.7,31.64,31.7,48412.0,26.5875,26.6295,26.5791,26.6295,48412.0
2017-02-28 13:50:00,31.69,31.7,31.67,31.7,39113.0,26.6211,26.6295,26.6043,26.6295,39113.0
2017-02-28 13:55:00,31.69,31.71,31.68,31.68,56911.0,26.6211,26.6379,26.6127,26.6127,56911.0
2017-02-28 14:00:00,31.69,31.71,31.68,31.7,73726.0,26.6211,26.6379,26.6127,26.6295,73726.0
2017-02-28 14:05:00,31.7,31.71,31.68,31.68,44228.0,26.6295,26.6379,26.6127,26.6127,44228.0
2017-02-28 14:10:00,31.68,31.69,31.64,31.64,40284.0,26.6127,26.6211,26.5791,26.5791,40284.0
2017-02-28 14:15:00,31.64,31.65,31.62,31.63,117513.0,26.5791,26.5875,26.5623,26.5707,117513.0
2017-02-28 14:20:00,31.62,31.63,31.61,31.62,81439.0,26.5623,26.5707,26.5539,26.5623,81439.0
2017-02-28 14:25:00,31.61,31.69,31.6,31.69,150852.0,26.5539,26.6211,26.5455,26.6211,150852.0
2017-02-28 14:30:00,31.69,31.72,31.67,31.72,51833.0,26.6211,26.6463,26.6043,26.6463,51833.0
2017-02-28 14:35:00,31.71,31.72,31.67,31.68,232438.0,26.6379,26.6463,26.6043,26.6127,232438.0
2017-02-28 14:40:00,31.68,31.7,31.66,31.68,78523.0,26.6127,26.6295,26.5959,26.6127,78523.0
2017-02-28 14:45:00,31.68,31.7,31.65,31.67,116533.0,26.6127,26.6295,26.5875,26.6043,116533.0
2017-02-28 14:50:00,31.68,31.69,31.66,31.66,64925.0,26.6127,26.6211,26.5959,26.5959,64925.0
2017-02-28 14:55:00,31.66,31.68,31.66,31.66,77656.0,26.5959,26.6127,26.5959,26.5959,77656.0
2017-02-28 15:00:00,31.66,31.68,31.65,31.65,103232.0,26.5959,26.6127,26.5875,26.5875,103232.0
2017-02-28 15:05:00,31.65,31.72,31.64,31.7,179002.0,26.5875,26.6463,26.5791,26.6295,179002.0
2017-02-28 15:10:00,31.7,31.73,31.67,31.67,92029.0,26.6295,26.6547,26.6043,26.6043,92029.0
2017-02-28 15:15:00,31.67,31.7,31.67,31.7,106459.0,26.6043,26.6295,26.6043,26.6295,106459.0
2017-02-28 15:20:00,31.69,31.7,31.63,31.66,188972.0,26.6211,26.6295,26.5707,26.5959,188972.0
2017-02-28 15:25:00,31.65,31.67,31.62,31.63,154819.0,26.5875,26.6043,26.5623,26.5707,154819.0
2017-02-28 15:30:00,31.63,31.66,31.62,31.66,120144.0,26.5707,26.5959,26.5623,26.5959,120144.0
2017-02-28 15:35:00,31.66,31.71,31.62,31.65,240372.0,26.5959,26.6379,26.5623,26.5875,240372.0
2017-02-28 15:40:00,31.64,31.65,31.61,31.63,184449.0,26.5791,26.5875,26.5539,26.5707,184449.0
2017-02-28 15:45:00,31.63,31.7,31.62,31.67,262012.0,26.5707,26.6295,26.5623,26.6043,262012.0
2017-02-28 15:50:00,31.67,31.76,31.66,31.76,288998.0,26.6043,26.6799,26.5959,26.6799,288998.0
2017-02-28 15:55:00,31.75,31.83,31.75,31.8,749735.0,26.6715,26.7388,26.6715,26.7136,749735.0
2017-03-01 09:30:00,31.93,32.0,31.68,31.86,180239.0,26.8228,26.8816,26.6127,26.764,180239.0
2017-03-01 09:35:00,31.86,32.04,31.85,31.96,199963.0,26.764,26.9152,26.7556,26.848,199963.0
2017-03-01 09:40:00,31.96,31.97,31.71,31.72,125634.0,26.848,26.8564,26.6379,26.6463,125634.0
2017-03-01 09:45:00,31.72,31.87,31.72,31.87,93111.0,26.6463,26.7724,26.6463,26.7724,93111.0
2017-03-01 09:50:00,31.86,31.9,31.78,31.85,151420.0,26.764,26.7976,26.6968,26.7556,151420.0
2017-03-01 09:55:00,31.85,31.89,31.83,31.89,121352.0,26.7556,26.7892,26.7388,26.7892,121352.0
2017-03-01 10:00:00,31.89,32.02,31.88,31.94,113373.0,26.7892,26.8984,26.7808,26.8312,113373.0
2017-03-01 10:05:00,31.94,31.96,31.82,31.85,155603.0,26.8312,26.848,26.7304,26.7556,155603.0
2017-03-01 10:10:00,31.85,31.86,31.8,31.83,115049.0,26.7556,26.764,26.7136,26.7388,115049.0
2017-03-01 10:15:00,31.83,31.92,31.82,31.91,93044.0,26.7388,26.8144,26.7304,26.806,93044.0
2017-03-01 10:20:00,31.91,32.08,31.87,32.08,140485.0,26.806,26.9488,26.7724,26.9488,140485.0
2017-03-01 10:25:00,32.07,32.08,32.0,32.03,124975.0,26.9404,26.9488,26.8816,26.9068,124975.0
2017-03-01 10:30:00,32.02,32.1,32.01,32.07,109632.0,26.8984,26.9656,26.89,26.9404,109632.0
2017-03-01 10:35:00,32.07,32.17,32.06,32.14,157151.0,26.9404,27.0244,26.932,26.9992,157151.0
2017-03-01 10:40:00,32.14,32.2,32.14,32.16,180144.0,26.9992,27.0496,26.9992,27.016,180144.0
2017-03-01 10:45:00,32.16,32.17,32.02,32.05,132726.0,27.016,27.0244,26.8984,26.9236,132726.0
2017-03-01 10:50:00,32.05,32.06,31.91,31.93,87322.0,26.9236,26.932,26.806,26.8228,87322.0
2017-03-01 10:55:00,31.93,32.03,31.88,32.03,162333.0,26.8228,26.9068,26.7808,26.9068,162333.0
2017-03-01 11:00:00,32.03,32.08,31.97,31.98,85669.0,26.9068,26.9488,26.8564,26.8648,85669.0
2017-03-01 11:05:00,31.97,32.03,31.9,31.95,138132.0,26.8564,26.9068,26.7976,26.8396,138132.0
2017-03-01 11:10:00,31.94,32.1,31.93,32.08,146233.0,26.8312,26.9656,26.8228,26.9488,146233.0
2017-03-01 11:15:00,32.08,32.08,32.03,32.06,85697.0,26.9488,26.9488,26.9068,26.932,85697.0
2017-03-01 11:20:00,32.06,32.06,31.99,32.01,124436.0,26.932,26.932,26.8732,26.89,124436.0
2017-03-01 11:25:00,32.01,32.07,31.98,32.07,78647.0,26.89,26.9404,26.8648,26.9404,78647.0
2017-03-01 11:30:00,32.07,32.08,32.02,32.03,90017.0,26.9404,26.9488,26.8984,26.9068,90017.0
2017-03-01 11:35:00,32.03,32.04,31.95,31.96,179840.0,26.9068,26.9152,26.8396,26.848,179840.0
2017-03-01 11:40:00,31.95,31.97,31.92,31.96,116795.0,26.8396,26.8564,26.8144,26.848,116795.0
2017-03-01 11:45:00,31.96,32.11,31.95,32.09,99604.0,26.848,26.974,26.8396,26.9572,99604.0
2017-03-01 11:50:00,32.1,32.11,32.01,32.01,100457.0,26.9656,26.974,26.89,26.89,100457.0
2017-03-01 11:55:00,32.02,32.11,32.01,32.08,131662.0,26.8984,26.974,26.89,26.9488,131662.0
2017-03-01 12:00:00,32.08,32.15,32.07,32.15,170831.0,26.9488,27.0076,26.9404,27.0076,170831.0
2017-03-01 12:05:00,32.15,32.15,32.13,32.15,132874.0,27.0076,27.0076,26.9908,27.0076,132874.0
2017-03-01 12:10:00,32.14,32.2,32.1,32.17,151198.0,26.9992,27.0496,26.9656,27.0244,151198.0
2017-03-01 12:15:00,32.16,32.28,32.16,32.26,194730.0,27.016,27.1168,27.016,27.1,194730.0
2017-03-01 12:20:00,32.25,32.34,32.24,32.34,153952.0,27.0916,27.1672,27.0832,27.1672,153952.0
2017-03-01 12:25:00,32.33,32.34,32.2,32.23,203222.0,27.1588,27.1672,27.0496,27.0748,203222.0
2017-03-01 12:30:00,32.22,32.24,32.2,32.21,66892.0,27.0664,27.0832,27.0496,27.058,66892.0
2017-03-01 12:35:00,32.21,32.37,32.2,32.37,148440.0,27.058,27.1924,27.0496,27.1924,148440.0
2017-03-01 12:40:00,32.37,32.43,32.33,32.33,125474.0,27.1924,27.2428,27.1588,27.1588,125474.0
2017-03-01 12:45:00,32.34,32.36,32.29,32.36,54998.0,27.1672,27.184,27.1252,27.184,54998.0
2017-03-01 12:50:00,32.36,32.4,32.35,32.37,139187.0,27.184,27.2176,27.1756,27.1924,139187.0
2017-03-01 12:55:00,32.36,32.42,32.35,32.41,143718.0,27.184,27.2344,27.1756,27.226,143718.0
2017-03-01 13:00:00,32.41,32.43,32.36,32.4,139908.0,27.226,27.2428,27.184,27.2176,139908.0
2017-03-01 13:05:00,32.4,32.43,32.39,32.42,82385.0,27.2176,27.2428,27.2092,27.2344,82385.0
2017-03-01 13:10:00,32.42,32.48,32.41,32.46,101750.0,27.2344,27.2848,27.226,27.268,101750.0
2017-03-01 13:15:00,32.46,32.48,32.4,32.44,110159.0,27.268,27.2848,27.2176,27.2512,110159.0
2017-03-01 13:20:00,32.44,32.45,32.4,32.41,52745.0,27.2512,27.2596,27.2176,27.226,52745.0
2017-03-01 13:25:00,32.42,32.42,32.26,32.28,137258.0,27.2344,27.2344,27.1,27.1168,137258.0
2017-03-01 13:30:00,32.29,32.31,32.25,32.28,66249.0,27.1252,27.142,27.0916,27.1168,66249.0
2017-03-01 13:35:00,32.27,32.31,32.21,32.21,105814.0,27.1084,27.142,27.058,27.058,105814.0
2017-03-01 13:40:00,32.22,32.3,32.21,32.23,89874.0,27.0664,27.1336,27.058,27.0748,89874.0
2017-03-01 13:45:00,32.23,32.3,32.23,32.27,87801.0,27.0748,27.1336,27.0748,27.1084,87801.0
2017-03-01 13:50:00,32.26,32.29,32.25,32.27,189630.0,27.1,27.1252,27.0916,27.1084,189630.0
2017-03-01 13:55:00,32.27,32.27,32.23,32.23,119049.0,27.1084,27.1084,27.0748,27.0748,119049.0
2017-03-01 14:00:00,32.24,32.25,32.18,32.18,134519.0,27.0832,27.0916,27.0328,27.0328,134519.0
2017-03-01 14:05:00,32.18,32.2,32.11,32.14,219613.0,27.0328,27.0496,26.974,26.9992,219613.0
2017-03-01 14:10:00,32.14,32.15,32.07,32.12,305387.0,26.9992,27.0076,26.9404,26.9824,305387.0
2017-03-01 14:15:00,32.12,32.12,32.03,32.05,128310.0,26.9824,26.9824,26.9068,26.9236,128310.0
2017-03-01 14:20:00,32.05,32.1,32.05,32.09,103365.0,26.9236,26.9656,26.9236,26.9572,103365.0
2017-03-01 14:25:00,32.09,32.1,32.05,32.09,90987.0,26.9572,26.9656,26.9236,26.9572,90987.0
2017-03-01 14:30:00,32.09,32.09,32.04,32.08,131585.0,26.9572,26.9572,26.9152,26.9488,131585.0
2017-03-01 14:35:00,32.07,32.09,32.04,32.04,77932.0,26.9404,26.9572,26.9152,26.9152,77932.0
2017-03-01 14:40:00,32.04,32.15,32.04,32.11,147680.0,26.9152,27.0076,26.9152,26.974,147680.0
2017-03-01 14:45:00,32.11,32.12,32.04,32.09,132965.0,26.974,26.9824,26.9152,26.9572,132965.0
2017-03-01 14:50:00,32.09,32.14,32.07,32.12,93678.0,26.9572,26.9992,26.9404,26.9824,93678.0
2017-03-01 14:55:00,32.12,32.13,32.08,32.12,141548.0,26.9824,26.9908,26.9488,26.9824,141548.0
2017-03-01 15:00:00,32.13,32.18,32.1,32.18,151665.0,26.9908,27.0328,26.9656,27.0328,151665.0
2017-03-01 15:05:00,32.18,32.18,32.11,32.13,131406.0,27.0328,27.0328,26.974,26.9908,131406.0
2017-03-01 15:10:00,32.13,32.18,32.12,32.14,122465.0,26.9908,27.0328,26.9824,26.9992,122465.0
2017-03-01 15:15:00,32.13,32.18,32.08,32.13,332287.0,26.9908,27.0328,26.9488,26.9908,332287.0
2017-03-01 15:20:00,32.13,32.16,32.11,32.16,191375.0,26.9908,27.016,26.974,27.016,191375.0
2017-03-01 15:25:00,32.16,32.16,32.07,32.08,107973.0,27.016,27.016,26.9404,26.9488,107973.0
2017-03-01 15:30:00,32.08,32.13,32.07,32.1,164128.0,26.9488,26.9908,26.9404,26.9656,164128.0
2017-03-01 15:35:00,32.09,32.13,32.04,32.1,359138.0,26.9572,26.9908,26.9152,26.9656,359138.0
2017-03-01 15:40:00,32.09,32.11,32.08,32.09,167635.0,26.9572,26.974,26.9488,26.9572,167635.0
2017-03-01 15:45:00,32.09,32.12,32.09,32.1,196822.0,26.9572,26.9824,26.9572,26.9656,196822.0
2017-03-01 15:50:00,32.11,32.17,32.05,32.05,382349.0,26.974,27.0244,26.9236,26.9236,382349.0
2017-03-01 15:55:00,32.05,32.07,32.02,32.04,626942.0,26.9236,26.9404,26.8984,26.9152,626942.0
2017-03-02 09:30:00,30.6,31.09,30.26,30.65,1830513.0,25.7055,26.1171,25.4199,25.7475,1830513.0
2017-03-02 09:35:00,30.65,31.1,30.54,31.06,859980.0,25.7475,26.1255,25.6551,26.0919,859980.0
2017-03-02 09:40:00,31.05,31.06,30.75,30.76,587398.0,26.0835,26.0919,25.8315,25.8399,587398.0
2017-03-02 09:45:00,30.78,31.09,30.78,31.0,456146.0,25.8567,26.1171,25.8567,26.0415,456146.0
2017-03-02 09:50:00,31.0,31.38,30.9,31.37,828595.0,26.0415,26.3607,25.9575,26.3523,828595.0
2017-03-02 09:55:00,31.36,31.37,31.06,31.18,654513.0,26.3439,26.3523,26.0919,26.1927,654513.0
2017-03-02 10:00:00,31.18,31.18,30.84,30.87,639296.0,26.1927,26.1927,25.9071,25.9323,639296.0
2017-03-02 10:05:00,30.88,31.05,30.73,30.88,554960.0,25.9407,26.0835,25.8147,25.9407,554960.0
2017-03-02 10:10:00,30.89,31.01,30.88,30.9,276111.0,25.9491,26.0499,25.9407,25.9575,276111.0
2017-03-02 10:15:00,30.89,31.09,30.89,30.97,300732.0,25.9491,26.1171,25.9491,26.0163,300732.0
2017-03-02 10:20:00,30.98,31.0,30.72,30.9,470577.0,26.0247,26.0415,25.8063,25.9575,470577.0
2017-03-02 10:25:00,30.88,30.92,30.81,30.83,257069.0,25.9407,25.9743,25.8819,25.8987,257069.0
2017-03-02 10:30:00,30.84,30.94,30.78,30.9,297182.0,25.9071,25.9911,25.8567,25.9575,297182.0
2017-03-02 10:35:00,30.89,30.9,30.81,30.83,285273.0,25.9491,25.9575,25.8819,25.8987,285273.0
2017-03-02 10:40:00,30.84,30.87,30.78,30.79,276813.0,25.9071,25.9323,25.8567,25.8651,276813.0
2017-03-02 10:45:00,30.79,31.02,30.72,30.97,286675.0,25.8651,26.0583,25.8063,26.0163,286675.0
2017-03-02 10:50:00,30.98,31.08,30.92,30.98,391116.0,26.0247,26.1087,25.9743,26.0247,391116.0
2017-03-02 10:55:00,30.97,31.13,30.97,31.1,362009.0,26.0163,26.1507,26.0163,26.1255,362009.0
2017-03-02 11:00:00,31.1,31.18,31.04,31.12,313466.0,26.1255,26.1927,26.0751,26.1423,313466.0
2017-03-02 11:05:00,31.11,31.16,30.95,30.98,225217.0,26.1339,26.1759,25.9995,26.0247,225217.0
2017-03-02 11:10:00,30.98,31.02,30.95,31.02,156875.0,26.0247,26.0583,25.9995,26.0583,156875.0
2017-03-02 11:15:00,31.01,31.04,30.94,30.96,132237.0,26.0499,26.0751,25.9911,26.0079,132237.0
2017-03-02 11:20:00,30.95,31.09,30.92,31.09,192549.0,25.9995,26.1171,25.9743,26.1171,192549.0
2017-03-02 11:25:00,31.09,31.15,31.04,31.05,134846.0,26.1171,26.1675,26.0751,26.0835,134846.0
2017-03-02 11:30:00,31.05,31.1,30.98,31.05,93775.0,26.0835,26.1255,26.0247,26.0835,93775.0
2017-03-02 11:35:00,31.05,31.06,30.96,31.0,69352.0,26.0835,26.0919,26.0079,26.0415,69352.0
2017-03-02 11:40:00,31.01,31.02,30.96,30.99,127598.0,26.0499,26.0583,26.0079,26.0331,127598.0
2017-03-02 11:45:00,30.98,31.05,30.97,31.04,153187.0,26.0247,26.0835,26.0163,26.0751,153187.0
2017-03-02 11:50:00,31.04,31.05,30.97,31.03,87164.0,26.0751,26.0835,26.0163,26.0667,87164.0
2017-03-02 11:55:00,31.03,31.1,31.02,31.06,61804.0,26.0667,26.1255,26.0583,26.0919,61804.0
2017-03-02 12:00:00,31.07,31.13,31.03,31.11,55280.0,26.1003,26.1507,26.0667,26.1339,55280.0
2017-03-02 12:05:00,31.1,31.11,31.01,31.01,105738.0,26.1255,26.1339,26.0499,26.0499,105738.0
2017-03-02 12:10:00,31.02,31.03,30.96,30.97,87544.0,26.0583,26.0667,26.0079,26.0163,87544.0
2017-03-02 12:15:00,30.97,30.99,30.93,30.96,98025.0,26.0163,26.0331,25.9827,26.0079,98025.0
2017-03-02 12:20:00,30.95,30.98,30.87,30.92,120595.0,25.9995,26.0247,25.9323,25.9743,120595.0
2017-03-02 12:25:00,30.93,30.96,30.89,30.95,52075.0,25.9827,26.0079,25.9491,25.9995,52075.0
2017-03-02 12:30:00,30.95,30.98,30.91,30.97,48863.0,25.9995,26.0247,25.9659,26.0163,48863.0
2017-03-02 12:35:00,30.98,31.04,30.94,31.04,97208.0,26.0247,26.0751,25.9911,26.0751,97208.0
2017-03-02 12:40:00,31.04,31.04,30.97,30.99,93016.0,26.0751,26.0751,26.0163,26.0331,93016.0
2017-03-02 12:45:00,30.99,31.02,30.99,31.0,52978.0,26.0331,26.0583,26.0331,26.0415,52978.0
2017-03-02 12:50:00,31.0,31.0,30.96,30.97,125693.0,26.0415,26.0415,26.0079,26.0163,125693.0
2017-03-02 12:55:00,30.96,31.06,30.93,30.99,134190.0,26.0079,26.0919,25.9827,26.0331,134190.0
2017-03-02 13:00:00,30.99,31.02,30.94,30.96,119208.0,26.0331,26.0583,25.9911,26.0079,119208.0
2017-03-02 13:05:00,30.97,31.02,30.96,31.0,166324.0,26.0163,26.0583,26.0079,26.0415,166324.0
2017-03-02 13:10:00,31.01,31.03,30.94,30.96,133202.0,26.0499,26.0667,25.9911,26.0079,133202.0
2017-03-02 13:15:00,30.96,30.99,30.94,30.96,63646.0,26.0079,26.0331,25.9911,26.0079,63646.0
2017-03-02 13:20:00,30.96,30.97,30.88,30.94,123120.0,26.0079,26.0163,25.9407,25.9911,123120.0
2017-03-02 13:25:00,30.93,30.94,30.88,30.9,151035.0,25.9827,25.9911,25.9407,25.9575,151035.0
2017-03-02 13:30:00,30.89,30.93,30.82,30.9,118837.0,25.9491,25.9827,25.8903,25.9575,118837.0
2017-03-02 13:35:00,30.91,30.96,30.87,30.95,69379.0,25.9659,26.0079,25.9323,25.9995,69379.0
2017-03-02 13:40:00,30.94,30.94,30.87,30.88,166074.0,25.9911,25.9911,25.9323,25.9407,166074.0
2017-03-02 13:45:00,30.88,30.91,30.87,30.9,122367.0,25.9407,25.9659,25.9323,25.9575,122367.0
2017-03-02 13:50:00,30.9,30.94,30.86,30.91,98218.0,25.9575,25.9911,25.9239,25.9659,98218.0
2017-03-02 13:55:00,30.91,30.95,30.88,30.95,75044.0,25.9659,25.9995,25.9407,25.9995,75044.0
2017-03-02 14:00:00,30.95,30.98,30.92,30.95,82972.0,25.9995,26.0247,25.9743,25.9995,82972.0
2017-03-02 14:05:00,30.94,30.99,30.94,30.98,64886.0,25.9911,26.0331,25.9911,26.0247,64886.0
2017-03-02 14:10:00,30.97,31.0,30.9,30.92,95415.0,26.0163,26.0415,25.9575,25.9743,95415.0
2017-03-02 14:15:00,30.92,30.99,30.91,30.96,83892.0,25.9743,26.0331,25.9659,26.0079,83892.0
2017-03-02 14:20:00,30.96,31.0,30.92,30.96,97702.0,26.0079,26.0415,25.9743,26.0079,97702.0
2017-03-02 14:25:00,30.95,30.98,30.92,30.96,93028.0,25.9995,26.0247,25.9743,26.0079,93028.0
2017-03-02 14:30:00,30.96,31.04,30.94,31.02,87816.0,26.0079,26.0751,25.9911,26.0583,87816.0
2017-03-02 14:35:00,31.03,31.04,30.96,31.0,119789.0,26.0667,26.0751,26.0079,26.0415,119789.0
2017-03-02 14:40:00,31.0,31.0,30.97,30.98,85177.0,26.0415,26.0415,26.0163,26.0247,85177.0
2017-03-02 14:45:00,30.97,31.01,30.96,30.97,83645.0,26.0163,26.0499,26.0079,26.0163,83645.0
2017-03-02 14:50:00,30.97,31.0,30.95,30.96,67597.0,26.0163,26.0415,25.9995,26.0079,67597.0
2017-03-02 14:55:00,30.96,30.97,30.92,30.96,71530.0,26.0079,26.0163,25.9743,26.0079,71530.0
2017-03-02 15:00:00,30.96,30.96,30.91,30.92,138963.0,26.0079,26.0079,25.9659,25.9743,138963.0
2017-03-02 15:05:00,30.92,30.94,30.9,30.9,85451.0,25.9743,25.9911,25.9575,25.9575,85451.0
2017-03-02 15:10:00,30.9,30.92,30.88,30.89,108866.0,25.9575,25.9743,25.9407,25.9491,108866.0
2017-03-02 15:15:00,30.89,30.89,30.8,30.85,200893.0,25.9491,25.9491,25.8735,25.9155,200893.0
2017-03-02 15:20:00,30.85,30.85,30.77,30.78,145113.0,25.9155,25.9155,25.8483,25.8567,145113.0
2017-03-02 15:25:00,30.78,30.79,30.73,30.74,142551.0,25.8567,25.8651,25.8147,25.8231,142551.0
2017-03-02 15:30:00,30.73,30.74,30.66,30.69,210732.0,25.8147,25.8231,25.7559,25.7811,210732.0
2017-03-02 15:35:00,30.69,30.79,30.68,30.76,244944.0,25.7811,25.8651,25.7727,25.8399,244944.0
2017-03-02 15:40:00,30.76,30.76,30.69,30.72,397659.0,25.8399,25.8399,25.7811,25.8063,397659.0
2017-03-02 15:45:00,30.71,30.75,30.71,30.74,254119.0,25.7979,25.8315,25.7979,25.8231,254119.0
2017-03-02 15:50:00,30.74,30.75,30.7,30.7,571399.0,25.8231,25.8315,25.7895,25.7895,571399.0
2017-03-02 15:55:00,30.71,30.71,30.63,30.68,1002174.0,25.7979,25.7979,25.7307,25.7727,1002174.0
2017-03-03 09:30:00,30.68,30.75,30.3,30.3,412550.0,25.7727,25.8315,25.4535,25.4535,412550.0
2017-03-03 09:35:00,30.32,30.33,30.04,30.13,664466.0,25.4703,25.4787,25.2351,25.3107,664466.0
2017-03-03 09:40:00,30.13,30.13,30.0,30.02,401920.0,25.3107,25.3107,25.2015,25.2183,401920.0
2017-03-03 09:45:00,30.02,30.31,30.01,30.26,374510.0,25.2183,25.4619,25.2099,25.4199,374510.0
2017-03-03 09:50:00,30.26,30.27,30.14,30.2,300178.0,25.4199,25.4283,25.3191,25.3695,300178.0
2017-03-03 09:55:00,30.2,30.28,30.18,30.26,524826.0,25.3695,25.4367,25.3527,25.4199,524826.0
2017-03-03 10:00:00,30.25,30.28,30.12,30.22,244766.0,25.4115,25.4367,25.3023,25.3863,244766.0
2017-03-03 10:05:00,30.22,30.23,30.1,30.14,277033.0,25.3863,25.3947,25.2855,25.3191,277033.0
2017-03-03 10:10:00,30.13,30.2,30.1,30.15,334332.0,25.3107,25.3695,25.2855,25.3275,334332.0
2017-03-03 10:15:00,30.14,30.15,30.02,30.03,208356.0,25.3191,25.3275,25.2183,25.2267,208356.0
2017-03-03 10:20:00,30.03,30.1,29.98,29.99,379258.0,25.2267,25.2855,25.1847,25.1931,379258.0
2017-03-03 10:25:00,29.99,30.06,29.95,29.95,186306.0,25.1931,25.2519,25.1595,25.1595,186306.0
2017-03-03 10:30:00,29.95,29.99,29.93,29.95,174016.0,25.1595,25.1931,25.1427,25.1595,174016.0
2017-03-03 10:35:00,29.95,29.99,29.94,29.98,199714.0,25.1595,25.1931,25.1511,25.1847,199714.0
2017-03-03 10:40:00,29.98,30.03,29.95,29.99,157103.0,25.1847,25.2267,25.1595,25.1931,157103.0
2017-03-03 10:45:00,30.0,30.0,29.92,29.94,174857.0,25.2015,25.2015,25.1343,25.1511,174857.0
2017-03-03 10:50:00,29.94,29.98,29.91,29.93,203590.0,25.1511,25.1847,25.1259,25.1427,203590.0
2017-03-03 10:55:00,29.94,29.94,29.83,29.93,307697.0,25.1511,25.1511,25.0587,25.1427,307697.0
2017-03-03 11:00:00,29.93,29.95,29.85,29.85,159629.0,25.1427,25.1595,25.0755,25.0755,159629.0
2017-03-03 11:05:00,29.85,29.99,29.85,29.93,192560.0,25.0755,25.1931,25.0755,25.1427,192560.0
2017-03-03 11:10:00,29.94,29.95,29.89,29.91,139835.0,25.1511,25.1595,25.1091,25.1259,139835.0
2017-03-03 11:15:00,29.91,29.96,29.9,29.94,137448.0,25.1259,25.1679,25.1175,25.1511,137448.0
2017-03-03 11:20:00,29.95,30.0,29.92,29.93,155180.0,25.1595,25.2015,25.1343,25.1427,155180.0
2017-03-03 11:25:00,29.93,29.95,29.92,29.94,125378.0,25.1427,25.1595,25.1343,25.1511,125378.0
2017-03-03 11:30:00,29.93,29.93,29.88,29.89,123535.0,25.1427,25.1427,25.1007,25.1091,123535.0
2017-03-03 11:35:00,29.89,29.9,29.82,29.84,153268.0,25.1091,25.1175,25.0503,25.0671,153268.0
2017-03-03 11:40:00,29.84,29.85,29.79,29.83,222933.0,25.0671,25.0755,25.0251,25.0587,222933.0
2017-03-03 11:45:00,29.83,29.89,29.81,29.89,298504.0,25.0587,25.1091,25.0419,25.1091,298504.0
2017-03-03 11:50:00,29.89,29.93,29.85,29.92,329796.0,25.1091,25.1427,25.0755,25.1343,329796.0
2017-03-03 11:55:00,29.93,29.97,29.92,29.92,104232.0,25.1427,25.1763,25.1343,25.1343,104232.0
2017-03-03 12:00:00,29.93,29.96,29.89,29.96,94362.0,25.1427,25.1679,25.1091,25.1679,94362.0
2017-03-03 12:05:00,29.96,29.96,29.89,29.9,99375.0,25.1679,25.1679,25.1091,25.1175,99375.0
2017-03-03 12:10:00,29.9,29.93,29.85,29.9,121261.0,25.1175,25.1427,25.0755,25.1175,121261.0
2017-03-03 12:15:00,29.9,29.92,29.88,29.92,79654.0,25.1175,25.1343,25.1007,25.1343,79654.0
2017-03-03 12:20:00,29.92,29.93,29.89,29.92,118542.0,25.1343,25.1427,25.1091,25.1343,118542.0
2017-03-03 12:25:00,29.92,29.93,29.88,29.9,77802.0,25.1343,25.1427,25.1007,25.1175,77802.0
2017-03-03 12:30:00,29.9,29.91,29.85,29.9,95482.0,25.1175,25.1259,25.0755,25.1175,95482.0
2017-03-03 12:35:00,29.91,29.91,29.86,29.9,95809.0,25.1259,25.1259,25.0839,25.1175,95809.0
2017-03-03 12:40:00,29.89,29.9,29.86,29.87,67428.0,25.1091,25.1175,25.0839,25.0923,67428.0
2017-03-03 12:45:00,29.87,29.87,29.8,29.8,128610.0,25.0923,25.0923,25.0335,25.0335,128610.0
2017-03-03 12:50:00,29.8,29.9,29.8,29.86,322029.0,25.0335,25.1175,25.0335,25.0839,322029.0
2017-03-03 12:55:00,29.86,29.86,29.82,29.84,93834.0,25.0839,25.0839,25.0503,25.0671,93834.0
2017-03-03 13:00:00,29.84,29.84,29.76,29.79,162119.0,25.0671,25.0671,24.9999,25.0251,162119.0
2017-03-03 13:05:00,29.8,29.81,29.75,29.78,100283.0,25.0335,25.0419,24.9915,25.0167,100283.0
2017-03-03 13:10:00,29.78,29.78,29.75,29.77,92216.0,25.0167,25.0167,24.9915,25.0083,92216.0
2017-03-03 13:15:00,29.77,29.77,29.75,29.77,156583.0,25.0083,25.0083,24.9915,25.0083,156583.0
2017-03-03 13:20:00,29.77,29.79,29.75,29.79,72313.0,25.0083,25.0251,24.9915,25.0251,72313.0
2017-03-03 13:25:00,29.79,29.79,29.72,29.73,299059.0,25.0251,25.0251,24.9663,24.9747,299059.0
2017-03-03 13:30:00,29.73,29.75,29.7,29.75,87400.0,24.9747,24.9915,24.9494,24.9915,87400.0
2017-03-03 13:35:00,29.75,29.75,29.68,29.71,130933.0,24.9915,24.9915,24.9326,24.9578,130933.0
2017-03-03 13:40:00,29.72,29.72,29.66,29.67,112341.0,24.9663,24.9663,24.9158,24.9242,112341.0
2017-03-03 13:45:00,29.68,29.69,29.66,29.69,124491.0,24.9326,24.941,24.9158,24.941,124491.0
2017-03-03 13:50:00,29.69,29.71,29.64,29.65,249840.0,24.941,24.9578,24.899,24.9074,249840.0
2017-03-03 13:55:00,29.65,29.68,29.63,29.63,124546.0,24.9074,24.9326,24.8906,24.8906,124546.0
2017-03-03 14:00:00,29.64,29.65,29.6,29.61,105252.0,24.899,24.9074,24.8654,24.8738,105252.0
2017-03-03 14:05:00,29.61,29.61,29.57,29.58,104895.0,24.8738,24.8738,24.8402,24.8486,104895.0
2017-03-03 14:10:00,29.57,29.66,29.57,29.65,193976.0,24.8402,24.9158,24.8402,24.9074,193976.0
2017-03-03 14:15:00,29.65,29.67,29.59,29.61,146039.0,24.9074,24.9242,24.857,24.8738,146039.0
2017-03-03 14:20:00,29.6,29.61,29.57,29.6,128240.0,24.8654,24.8738,24.8402,24.8654,128240.0
2017-03-03 14:25:00,29.6,29.61,29.56,29.58,150295.0,24.8654,24.8738,24.8318,24.8486,150295.0
2017-03-03 14:30:00,29.57,29.61,29.57,29.6,173452.0,24.8402,24.8738,24.8402,24.8654,173452.0
2017-03-03 14:35:00,29.6,29.62,29.58,29.62,133727.0,24.8654,24.8822,24.8486,24.8822,133727.0
2017-03-03 14:40:00,29.61,29.65,29.61,29.61,183888.0,24.8738,24.9074,24.8738,24.8738,183888.0
2017-03-03 14:45:00,29.62,29.62,29.59,29.62,120528.0,24.8822,24.8822,24.857,24.8822,120528.0
2017-03-03 14:50:00,29.62,29.62,29.54,29.55,175980.0,24.8822,24.8822,24.815,24.8234,175980.0
2017-03-03 14:55:00,29.55,29.55,29.53,29.55,125848.0,24.8234,24.8234,24.8066,24.8234,125848.0
2017-03-03 15:00:00,29.55,29.56,29.49,29.51,471413.0,24.8234,24.8318,24.773,24.7898,471413.0
2017-03-03 15:05:00,29.52,29.54,29.5,29.52,369680.0,24.7982,24.815,24.7814,24.7982,369680.0
2017-03-03 15:10:00,29.51,29.52,29.45,29.45,213614.0,24.7898,24.7982,24.7394,24.7394,213614.0
2017-03-03 15:15:00,29.46,29.5,29.43,29.49,338197.0,24.7478,24.7814,24.7226,24.773,338197.0
2017-03-03 15:20:00,29.5,29.55,29.49,29.54,159650.0,24.7814,24.8234,24.773,24.815,159650.0
2017-03-03 15:25:00,29.54,29.54,29.49,29.52,423766.0,24.815,24.815,24.773,24.7982,423766.0
2017-03-03 15:30:00,29.52,29.62,29.5,29.62,270538.0,24.7982,24.8822,24.7814,24.8822,270538.0
2017-03-03 15:35:00,29.62,29.63,29.56,29.56,412351.0,24.8822,24.8906,24.8318,24.8318,412351.0
2017-03-03 15:40:00,29.57,29.61,29.56,29.61,229857.0,24.8402,24.8738,24.8318,24.8738,229857.0
2017-03-03 15:45:00,29.6,29.61,29.57,29.58,413228.0,24.8654,24.8738,24.8402,24.8486,413228.0
2017-03-03 15:50:00,29.59,29.59,29.55,29.59,567411.0,24.857,24.857,24.8234,24.857,567411.0
2017-03-03 15:55:00,29.59,29.64,29.57,29.61,974261.0,24.857,24.899,24.8402,24.8738,974261.0
2017-03-06 09:30:00,29.62,29.78,29.6,29.78,321998.0,24.8822,25.0167,24.8654,25.0167,321998.0
2017-03-06 09:35:00,29.78,29.82,29.75,29.77,176342.0,25.0167,25.0503,24.9915,25.0083,176342.0
2017-03-06 09:40:00,29.77,29.77,29.67,29.7,155977.0,25.0083,25.0083,24.9242,24.9494,155977.0
2017-03-06 09:45:00,29.7,29.7,29.58,29.62,341574.0,24.9494,24.9494,24.8486,24.8822,341574.0
2017-03-06 09:50:00,29.61,29.68,29.6,29.68,155712.0,24.8738,24.9326,24.8654,24.9326,155712.0
2017-03-06 09:55:00,29.68,29.72,29.64,29.7,203570.0,24.9326,24.9663,24.899,24.9494,203570.0
2017-03-06 10:00:00,29.7,29.74,29.69,29.72,169522.0,24.9494,24.9831,24.941,24.9663,169522.0
2017-03-06 10:05:00,29.72,29.75,29.71,29.74,214867.0,24.9663,24.9915,24.9578,24.9831,214867.0
2017-03-06 10:10:00,29.74,29.82,29.73,29.82,74833.0,24.9831,25.0503,24.9747,25.0503,74833.0
2017-03-06 10:15:00,29.81,29.82,29.72,29.76,108139.0,25.0419,25.0503,24.9663,24.9999,108139.0
2017-03-06 10:20:00,29.76,29.78,29.7,29.74,128155.0,24.9999,25.0167,24.9494,24.9831,128155.0
2017-03-06 10:25:00,29.74,29.82,29.73,29.79,166966.0,24.9831,25.0503,24.9747,25.0251,166966.0
2017-03-06 10:30:00,29.78,29.8,29.72,29.76,102593.0,25.0167,25.0335,24.9663,24.9999,102593.0
2017-03-06 10:35:00,29.76,29.77,29.73,29.75,74761.0,24.9999,25.0083,24.9747,24.9915,74761.0
2017-03-06 10:40:00,29.75,29.75,29.71,29.74,76657.0,24.9915,24.9915,24.9578,24.9831,76657.0
2017-03-06 10:45:00,29.74,29.75,29.73,29.75,46158.0,24.9831,24.9915,24.9747,24.9915,46158.0
2017-03-06 10:50:00,29.75,29.76,29.71,29.74,72993.0,24.9915,24.9999,24.9578,24.9831,72993.0
2017-03-06 10:55:00,29.74,29.75,29.72,29.75,42478.0,24.9831,24.9915,24.9663,24.9915,42478.0
2017-03-06 11:00:00,29.75,29.76,29.67,29.67,202028.0,24.9915,24.9999,24.9242,24.9242,202028.0
2017-03-06 11:05:00,29.67,29.67,29.62,29.62,71057.0,24.9242,24.9242,24.8822,24.8822,71057.0
2017-03-06 11:10:00,29.62,29.64,29.6,29.61,94820.0,24.8822,24.899,24.8654,24.8738,94820.0
2017-03-06 11:15:00,29.6,29.61,29.58,29.61,86435.0,24.8654,24.8738,24.8486,24.8738,86435.0
2017-03-06 11:20:00,29.61,29.64,29.59,29.63,144183.0,24.8738,24.899,24.857,24.8906,144183.0
2017-03-06 11:25:00,29.64,29.65,29.62,29.65,61629.0,24.899,24.9074,24.8822,24.9074,61629.0
2017-03-06 11:30:00,29.65,29.65,29.6,29.6,50098.0,24.9074,24.9074,24.8654,24.8654,50098.0
2017-03-06 11:35:00,29.61,29.64,29.6,29.64,42313.0,24.8738,24.899,24.8654,24.899,42313.0
2017-03-06 11:40:00,29.64,29.65,29.61,29.64,64241.0,24.899,24.9074,24.8738,24.899,64241.0
2017-03-06 11:45:00,29.65,29.65,29.61,29.63,78046.0,24.9074,24.9074,24.8738,24.8906,78046.0
2017-03-06 11:50:00,29.63,29.64,29.61,29.61,36117.0,24.8906,24.899,24.8738,24.8738,36117.0
2017-03-06 11:55:00,29.62,29.64,29.61,29.64,47348.0,24.8822,24.899,24.8738,24.899,47348.0
2017-03-06 12:00:00,29.64,29.68,29.63,29.68,54577.0,24.899,24.9326,24.8906,24.9326,54577.0
2017-03-06 12:05:00,29.68,29.68,29.64,29.64,85802.0,24.9326,24.9326,24.899,24.899,85802.0
2017-03-06 12:10:00,29.64,29.68,29.64,29.68,38314.0,24.899,24.9326,24.899,24.9326,38314.0
2017-03-06 12:15:00,29.68,29.68,29.64,29.66,66621.0,24.9326,24.9326,24.899,24.9158,66621.0
2017-03-06 12:20:00,29.65,29.7,29.65,29.7,33836.0,24.9074,24.9494,24.9074,24.9494,33836.0
2017-03-06 12:25:00,29.7,29.7,29.67,29.68,52886.0,24.9494,24.9494,24.9242,24.9326,52886.0
2017-03-06 12:30:00,29.68,29.7,29.64,29.64,65850.0,24.9326,24.9494,24.899,24.899,65850.0
2017-03-06 12:35:00,29.64,29.65,29.59,29.61,62550.0,24.899,24.9074,24.857,24.8738,62550.0
2017-03-06 12:40:00,29.62,29.63,29.6,29.62,47055.0,24.8822,24.8906,24.8654,24.8822,47055.0
2017-03-06 12:45:00,29.62,29.64,29.6,29.61,34579.0,24.8822,24.899,24.8654,24.8738,34579.0
2017-03-06 12:50:00,29.61,29.62,29.57,29.57,47143.0,24.8738,24.8822,24.8402,24.8402,47143.0
2017-03-06 12:55:00,29.57,29.59,29.57,29.58,50115.0,24.8402,24.857,24.8402,24.8486,50115.0
2017-03-06 13:00:00,29.59,29.63,29.58,29.62,115658.0,24.857,24.8906,24.8486,24.8822,115658.0
2017-03-06 13:05:00,29.62,29.63,29.59,29.6,89663.0,24.8822,24.8906,24.857,24.8654,89663.0
2017-03-06 13:10:00,29.6,29.61,29.56,29.57,54628.0,24.8654,24.8738,24.8318,24.8402,54628.0
2017-03-06 13:15:00,29.58,29.6,29.57,29.6,39342.0,24.8486,24.8654,24.8402,24.8654,39342.0
2017-03-06 13:20:00,29.6,29.6,29.55,29.6,102258.0,24.8654,24.8654,24.8234,24.8654,102258.0
2017-03-06 13:25:00,29.59,29.6,29.55,29.55,37936.0,24.857,24.8654,24.8234,24.8234,37936.0
2017-03-06 13:30:00,29.55,29.59,29.53,29.59,62033.0,24.8234,24.857,24.8066,24.857,62033.0
2017-03-06 13:35:00,29.59,29.63,29.58,29.62,54543.0,24.857,24.8906,24.8486,24.8822,54543.0
2017-03-06 13:40:00,29.63,29.64,29.59,29.62,51447.0,24.8906,24.899,24.857,24.8822,51447.0
2017-03-06 13:45:00,29.61,29.62,29.58,29.59,35838.0,24.8738,24.8822,24.8486,24.857,35838.0
2017-03-06 13:50:00,29.58,29.62,29.58,29.59,38715.0,24.8486,24.8822,24.8486,24.857,38715.0
2017-03-06 13:55:00,29.59,29.6,29.55,29.55,52307.0,24.857,24.8654,24.8234,24.8234,52307.0
2017-03-06 14:00:00,29.55,29.56,29.53,29.55,74608.0,24.8234,24.8318,24.8066,24.8234,74608.0
2017-03-06 14:05:00,29.55,29.55,29.52,29.53,47989.0,24.8234,24.8234,24.7982,24.8066,47989.0
2017-03-06 14:10:00,29.53,29.53,29.52,29.52,26032.0,24.8066,24.8066,24.7982,24.7982,26032.0
2017-03-06 14:15:00,29.52,29.53,29.5,29.5,51082.0,24.7982,24.8066,24.7814,24.7814,51082.0
2017-03-06 14:20:00,29.5,29.52,29.47,29.47,156468.0,24.7814,24.7982,24.7562,24.7562,156468.0
2017-03-06 14:25:00,29.48,29.5,29.47,29.49,47739.0,24.7646,24.7814,24.7562,24.773,47739.0
2017-03-06 14:30:00,29.49,29.5,29.48,29.48,32827.0,24.773,24.7814,24.7646,24.7646,32827.0
2017-03-06 14:35:00,29.48,29.5,29.48,29.48,60155.0,24.7646,24.7814,24.7646,24.7646,60155.0
2017-03-06 14:40:00,29.48,29.49,29.48,29.49,26491.0,24.7646,24.773,24.7646,24.773,26491.0
2017-03-06 14:45:00,29.48,29.49,29.46,29.47,78632.0,24.7646,24.773,24.7478,24.7562,78632.0
2017-03-06 14:50:00,29.46,29.47,29.46,29.46,75252.0,24.7478,24.7562,24.7478,24.7478,75252.0
2017-03-06 14:55:00,29.46,29.47,29.39,29.39,93758.0,24.7478,24.7562,24.689,24.689,93758.0
2017-03-06 15:00:00,29.39,29.41,29.39,29.41,92417.0,24.689,24.7058,24.689,24.7058,92417.0
2017-03-06 15:05:00,29.4,29.41,29.37,29.4,125272.0,24.6974,24.7058,24.6722,24.6974,125272.0
2017-03-06 15:10:00,29.4,29.42,29.37,29.37,110066.0,24.6974,24.7142,24.6722,24.6722,110066.0
2017-03-06 15:15:00,29.37,29.41,29.37,29.4,111419.0,24.6722,24.7058,24.6722,24.6974,111419.0
2017-03-06 15:20:00,29.4,29.41,29.36,29.4,143179.0,24.6974,24.7058,24.6638,24.6974,143179.0
2017-03-06 15:25:00,29.41,29.41,29.35,29.35,112259.0,24.7058,24.7058,24.6554,24.6554,112259.0
2017-03-06 15:30:00,29.35,29.4,29.34,29.38,235381.0,24.6554,24.6974,24.647,24.6806,235381.0
2017-03-06 15:35:00,29.37,29.39,29.36,29.38,201175.0,24.6722,24.689,24.6638,24.6806,201175.0
2017-03-06 15:40:00,29.38,29.39,29.37,29.39,284139.0,24.6806,24.689,24.6722,24.689,284139.0
2017-03-06 15:45:00,29.39,29.43,29.38,29.43,268094.0,24.689,24.7226,24.6806,24.7226,268094.0
2017-03-06 15:50:00,29.43,29.43,29.37,29.37,282137.0,24.7226,24.7226,24.6722,24.6722,282137.0
2017-03-06 15:55:00,29.37,29.38,29.36,29.37,376249.0,24.6722,24.6806,24.6638,24.6722,376249.0
2017-03-07 09:30:00,29.1,29.12,28.91,29.04,608633.0,24.4454,24.4622,24.2858,24.395,608633.0
2017-03-07 09:35:00,29.03,29.12,28.95,29.12,189531.0,24.3866,24.4622,24.3194,24.4622,189531.0
2017-03-07 09:40:00,29.12,29.25,29.07,29.17,177446.0,24.4622,24.5714,24.4202,24.5042,177446.0
2017-03-07 09:45:00,29.18,29.2,29.11,29.18,189684.0,24.5126,24.5294,24.4538,24.5126,189684.0
2017-03-07 09:50:00,29.18,29.18,29.09,29.15,315866.0,24.5126,24.5126,24.437,24.4874,315866.0
2017-03-07 09:55:00,29.15,29.15,29.1,29.1,116374.0,24.4874,24.4874,24.4454,24.4454,116374.0
2017-03-07 10:00:00,29.1,29.11,29.04,29.09,191017.0,24.4454,24.4538,24.395,24.437,191017.0
2017-03-07 10:05:00,29.09,29.09,29.02,29.05,317720.0,24.437,24.437,24.3782,24.4034,317720.0
2017-03-07 10:10:00,29.05,29.15,29.05,29.13,169040.0,24.4034,24.4874,24.4034,24.4706,169040.0
2017-03-07 10:15:00,29.13,29.15,29.05,29.07,99173.0,24.4706,24.4874,24.4034,24.4202,99173.0
2017-03-07 10:20:00,29.07,29.13,29.06,29.1,102862.0,24.4202,24.4706,24.4118,24.4454,102862.0
2017-03-07 10:25:00,29.1,29.17,29.09,29.16,59060.0,24.4454,24.5042,24.437,24.4958,59060.0
2017-03-07 10:30:00,29.17,29.21,29.14,29.16,73359.0,24.5042,24.5378,24.479,24.4958,73359.0
2017-03-07 10:35:00,29.16,29.21,29.15,29.18,375537.0,24.4958,24.5378,24.4874,24.5126,375537.0
2017-03-07 10:40:00,29.19,29.2,29.15,29.15,150817.0,24.521,24.5294,24.4874,24.4874,150817.0
2017-03-07 10:45:00,29.15,29.17,29.11,29.12,77315.0,24.4874,24.5042,24.4538,24.4622,77315.0
2017-03-07 10:50:00,29.12,29.13,29.06,29.09,65804.0,24.4622,24.4706,24.4118,24.437,65804.0
2017-03-07 10:55:00,29.1,29.15,29.08,29.1,116362.0,24.4454,24.4874,24.4286,24.4454,116362.0
2017-03-07 11:00:00,29.1,29.11,29.06,29.07,140209.0,24.4454,24.4538,24.4118,24.4202,140209.0
2017-03-07 11:05:00,29.08,29.1,29.07,29.1,51344.0,24.4286,24.4454,24.4202,24.4454,51344.0
2017-03-07 11:10:00,29.1,29.1,29.05,29.05,109303.0,24.4454,24.4454,24.4034,24.4034,109303.0
2017-03-07 11:15:00,29.06,29.06,29.02,29.04,78326.0,24.4118,24.4118,24.3782,24.395,78326.0
2017-03-07 11:20:00,29.05,29.06,29.0,29.02,88288.0,24.4034,24.4118,24.3614,24.3782,88288.0
2017-03-07 11:25:00,29.02,29.02,28.96,28.96,88561.0,24.3782,24.3782,24.3278,24.3278,88561.0
2017-03-07 11:30:00,28.96,29.0,28.95,28.96,164111.0,24.3278,24.3614,24.3194,24.3278,164111.0
2017-03-07 11:35:00,28.95,28.98,28.95,28.98,57627.0,24.3194,24.3446,24.3194,24.3446,57627.0
2017-03-07 11:40:00,28.98,29.02,28.97,29.02,77278.0,24.3446,24.3782,24.3362,24.3782,77278.0
2017-03-07 11:45:00,29.02,29.04,29.01,29.04,93928.0,24.3782,24.395,24.3698,24.395,93928.0
2017-03-07 11:50:00,29.04,29.06,29.03,29.05,134094.0,24.395,24.4118,24.3866,24.4034,134094.0
2017-03-07 11:55:00,29.05,29.05,29.0,29.04,70652.0,24.4034,24.4034,24.3614,24.395,70652.0
2017-03-07 12:00:00,29.04,29.06,29.03,29.03,50239.0,24.395,24.4118,24.3866,24.3866,50239.0
2017-03-07 12:05:00,29.03,29.06,29.02,29.02,59102.0,24.3866,24.4118,24.3782,24.3782,59102.0
2017-03-07 12:10:00,29.02,29.04,29.02,29.03,35872.0,24.3782,24.395,24.3782,24.3866,35872.0
2017-03-07 12:15:00,29.03,29.03,29.02,29.03,17743.0,24.3866,24.3866,24.3782,24.3866,17743.0
2017-03-07 12:20:00,29.03,29.06,29.02,29.03,69529.0,24.3866,24.4118,24.3782,24.3866,69529.0
2017-03-07 12:25:00,29.03,29.06,29.02,29.04,64683.0,24.3866,24.4118,24.3782,24.395,64683.0
2017-03-07 12:30:00,29.04,29.06,29.02,29.06,39785.0,24.395,24.4118,24.3782,24.4118,39785.0
2017-03-07 12:35:00,29.05,29.06,29.03,29.04,57980.0,24.4034,24.4118,24.3866,24.395,57980.0
2017-03-07 12:40:00,29.04,29.05,29.03,29.05,27725.0,24.395,24.4034,24.3866,24.4034,27725.0
2017-03-07 12:45:00,29.05,29.06,29.04,29.05,100808.0,24.4034,24.4118,24.395,24.4034,100808.0
2017-03-07 12:50:00,29.04,29.07,29.04,29.05,74952.0,24.395,24.4202,24.395,24.4034,74952.0
2017-03-07 12:55:00,29.06,29.07,29.05,29.07,47210.0,24.4118,24.4202,24.4034,24.4202,47210.0
2017-03-07 13:00:00,29.07,29.07,29.03,29.04,49695.0,24.4202,24.4202,24.3866,24.395,49695.0
2017-03-07 13:05:00,29.04,29.07,29.03,29.05,51042.0,24.395,24.4202,24.3866,24.4034,51042.0
2017-03-07 13:10:00,29.05,29.06,29.02,29.05,54449.0,24.4034,24.4118,24.3782,24.4034,54449.0
2017-03-07 13:15:00,29.05,29.05,29.02,29.02,47112.0,24.4034,24.4034,24.3782,24.3782,47112.0
2017-03-07 13:20:00,29.02,29.03,29.01,29.02,30356.0,24.3782,24.3866,24.3698,24.3782,30356.0
2017-03-07 13:25:00,29.01,29.02,29.01,29.01,12916.0,24.3698,24.3782,24.3698,24.3698,12916.0
2017-03-07 13:30:00,29.02,29.02,29.01,29.02,20277.0,24.3782,24.3782,24.3698,24.3782,20277.0
2017-03-07 13:35:00,29.01,29.02,28.96,28.96,776740.0,24.3698,24.3782,24.3278,24.3278,776740.0
2017-03-07 13:40:00,28.96,29.0,28.96,29.0,156892.0,24.3278,24.3614,24.3278,24.3614,156892.0
2017-03-07 13:45:00,29.0,29.03,28.97,28.97,73234.0,24.3614,24.3866,24.3362,24.3362,73234.0
2017-03-07 13:50:00,28.98,28.98,28.91,28.92,127862.0,24.3446,24.3446,24.2858,24.2942,127862.0
2017-03-07 13:55:00,28.93,28.93,28.9,28.92,117652.0,24.3026,24.3026,24.2774,24.2942,117652.0
2017-03-07 14:00:00,28.92,28.93,28.9,28.92,90733.0,24.2942,24.3026,24.2774,24.2942,90733.0
2017-03-07 14:05:00,28.92,28.93,28.9,28.9,97075.0,24.2942,24.3026,24.2774,24.2774,97075.0
2017-03-07 14:10:00,28.91,28.94,28.9,28.94,88924.0,24.2858,24.311,24.2774,24.311,88924.0
2017-03-07 14:15:00,28.93,28.94,28.91,28.91,77691.0,24.3026,24.311,24.2858,24.2858,77691.0
2017-03-07 14:20:00,28.92,28.92,28.88,28.88,76313.0,24.2942,24.2942,24.2606,24.2606,76313.0
2017-03-07 14:25:00,28.88,28.89,28.88,28.88,39420.0,24.2606,24.269,24.2606,24.2606,39420.0
2017-03-07 14:30:00,28.88,28.89,28.86,28.86,59697.0,24.2606,24.269,24.2438,24.2438,59697.0
2017-03-07 14:35:00,28.86,28.88,28.85,28.87,90142.0,24.2438,24.2606,24.2354,24.2522,90142.0
2017-03-07 14:40:00,28.88,28.91,28.87,28.91,76518.0,24.2606,24.2858,24.2522,24.2858,76518.0
2017-03-07 14:45:00,28.91,28.91,28.84,28.84,91492.0,24.2858,24.2858,24.227,24.227,91492.0
2017-03-07 14:50:00,28.84,28.87,28.84,28.87,97912.0,24.227,24.2522,24.227,24.2522,97912.0
2017-03-07 14:55:00,28.87,28.89,28.86,28.88,76167.0,24.2522,24.269,24.2438,24.2606,76167.0
2017-03-07 15:00:00,28.88,28.88,28.81,28.82,224957.0,24.2606,24.2606,24.2018,24.2102,224957.0
2017-03-07 15:05:00,28.81,28.85,28.8,28.85,106453.0,24.2018,24.2354,24.1934,24.2354,106453.0
2017-03-07 15:10:00,28.84,28.86,28.8,28.8,111844.0,24.227,24.2438,24.1934,24.1934,111844.0
2017-03-07 15:15:00,28.8,28.82,28.79,28.8,126788.0,24.1934,24.2102,24.185,24.1934,126788.0
2017-03-07 15:20:00,28.79,28.83,28.78,28.79,192889.0,24.185,24.2186,24.1766,24.185,192889.0
2017-03-07 15:25:00,28.79,28.82,28.77,28.78,286443.0,24.185,24.2102,24.1682,24.1766,286443.0
2017-03-07 15:30:00,28.77,28.78,28.76,28.76,420425.0,24.1682,24.1766,24.1598,24.1598,420425.0
2017-03-07 15:35:00,28.77,28.83,28.76,28.83,264605.0,24.1682,24.2186,24.1598,24.2186,264605.0
2017-03-07 15:40:00,28.82,28.83,28.81,28.83,166861.0,24.2102,24.2186,24.2018,24.2186,166861.0
2017-03-07 15:45:00,28.83,28.83,28.75,28.76,264668.0,24.2186,24.2186,24.1514,24.1598,264668.0
2017-03-07 15:50:00,28.77,28.77,28.73,28.75,339383.0,24.1682,24.1682,24.1346,24.1514,339383.0
2017-03-07 15:55:00,28.75,28.84,28.74,28.81,870201.0,24.1514,24.227,24.143,24.2018,870201.0
2017-03-08 09:30:00,28.85,28.97,28.82,28.94,232154.0,24.2354,24.3362,24.2102,24.311,232154.0
2017-03-08 09:35:00,28.94,28.94,28.88,28.89,196237.0,24.311,24.311,24.2606,24.269,196237.0
2017-03-08 09:40:00,28.89,28.95,28.88,28.94,258142.0,24.269,24.3194,24.2606,24.311,258142.0
2017-03-08 09:45:00,28.94,28.98,28.91,28.98,410124.0,24.311,24.3446,24.2858,24.3446,410124.0
2017-03-08 09:50:00,28.98,29.03,28.97,29.03,201704.0,24.3446,24.3866,24.3362,24.3866,201704.0
2017-03-08 09:55:00,29.02,29.1,29.01,29.04,366547.0,24.3782,24.4454,24.3698,24.395,366547.0
2017-03-08 10:00:00,29.03,29.11,29.01,29.11,268047.0,24.3866,24.4538,24.3698,24.4538,268047.0
2017-03-08 10:05:00,29.11,29.11,29.03,29.11,424353.0,24.4538,24.4538,24.3866,24.4538,424353.0
2017-03-08 10:10:00,29.11,29.11,29.01,29.05,205063.0,24.4538,24.4538,24.3698,24.4034,205063.0
2017-03-08 10:15:00,29.06,29.12,29.03,29.04,105224.0,24.4118,24.4622,24.3866,24.395,105224.0
2017-03-08 10:20:00,29.04,29.1,29.04,29.09,167368.0,24.395,24.4454,24.395,24.437,167368.0
2017-03-08 10:25:00,29.09,29.13,29.08,29.13,168604.0,24.437,24.4706,24.4286,24.4706,168604.0
2017-03-08 10:30:00,29.12,29.14,29.06,29.13,375402.0,24.4622,24.479,24.4118,24.4706,375402.0
2017-03-08 10:35:00,29.14,29.15,29.08,29.12,159547.0,24.479,24.4874,24.4286,24.4622,159547.0
2017-03-08 10:40:00,29.12,29.12,29.07,29.09,95820.0,24.4622,24.4622,24.4202,24.437,95820.0
2017-03-08 10:45:00,29.1,29.12,29.09,29.11,114793.0,24.4454,24.4622,24.437,24.4538,114793.0
2017-03-08 10:50:00,29.11,29.12,29.08,29.11,160022.0,24.4538,24.4622,24.4286,24.4538,160022.0
2017-03-08 10:55:00,29.12,29.14,29.1,29.11,180703.0,24.4622,24.479,24.4454,24.4538,180703.0
2017-03-08 11:00:00,29.11,29.13,29.05,29.06,304822.0,24.4538,24.4706,24.4034,24.4118,304822.0
2017-03-08 11:05:00,29.05,29.06,28.92,28.98,265306.0,24.4034,24.4118,24.2942,24.3446,265306.0
2017-03-08 11:10:00,28.99,29.0,28.94,28.95,116823.0,24.353,24.3614,24.311,24.3194,116823.0
2017-03-08 11:15:00,28.95,28.99,28.94,28.97,136321.0,24.3194,24.353,24.311,24.3362,136321.0
2017-03-08 11:20:00,28.98,29.07,28.95,29.05,196359.0,24.3446,24.4202,24.3194,24.4034,196359.0
2017-03-08 11:25:00,29.05,29.07,29.04,29.05,53736.0,24.4034,24.4202,24.395,24.4034,53736.0
2017-03-08 11:30:00,29.05,29.05,29.0,29.02,67010.0,24.4034,24.4034,24.3614,24.3782,67010.0
2017-03-08 11:35:00,29.02,29.02,28.96,28.99,62040.0,24.3782,24.3782,24.3278,24.353,62040.0
2017-03-08 11:40:00,28.99,29.0,28.94,28.95,58205.0,24.353,24.3614,24.311,24.3194,58205.0
2017-03-08 11:45:00,28.94,28.95,28.89,28.91,101317.0,24.311,24.3194,24.269,24.2858,101317.0
2017-03-08 11:50:00,28.9,28.97,28.9,28.92,79246.0,24.2774,24.3362,24.2774,24.2942,79246.0
2017-03-08 11:55:00,28.93,29.01,28.92,28.99,73332.0,24.3026,24.3698,24.2942,24.353,73332.0
2017-03-08 12:00:00,28.98,29.02,28.98,29.01,76274.0,24.3446,24.3782,24.3446,24.3698,76274.0
2017-03-08 12:05:00,29.01,29.01,28.97,28.97,45868.0,24.3698,24.3698,24.3362,24.3362,45868.0
2017-03-08 12:10:00,28.97,28.98,28.97,28.98,34638.0,24.3362,24.3446,24.3362,24.3446,34638.0
2017-03-08 12:15:00,28.98,29.01,28.95,29.01,79210.0,24.3446,24.3698,24.3194,24.3698,79210.0
2017-03-08 12:20:00,29.01,29.05,29.0,29.01,73679.0,24.3698,24.4034,24.3614,24.3698,73679.0
2017-03-08 12:25:00,29.0,29.01,28.98,28.99,52980.0,24.3614,24.3698,24.3446,24.353,52980.0
2017-03-08 12:30:00,28.99,28.99,28.95,28.95,44701.0,24.353,24.353,24.3194,24.3194,44701.0
2017-03-08 12:35:00,28.96,28.96,28.89,28.89,55362.0,24.3278,24.3278,24.269,24.269,55362.0
2017-03-08 12:40:00,28.89,28.91,28.88,28.88,73178.0,24.269,24.2858,24.2606,24.2606,73178.0
2017-03-08 12:45:00,28.89,28.94,28.88,28.94,102820.0,24.269,24.311,24.2606,24.311,102820.0
2017-03-08 12:50:00,28.94,28.99,28.93,28.99,126816.0,24.311,24.353,24.3026,24.353,126816.0
2017-03-08 12:55:00,28.99,28.99,28.93,28.93,66787.0,24.353,24.353,24.3026,24.3026,66787.0
2017-03-08 13:00:00,28.93,28.96,28.93,28.94,62194.0,24.3026,24.3278,24.3026,24.311,62194.0
2017-03-08 13:05:00,28.95,28.95,28.9,28.91,80893.0,24.3194,24.3194,24.2774,24.2858,80893.0
2017-03-08 13:10:00,28.91,28.95,28.9,28.91,84944.0,24.2858,24.3194,24.2774,24.2858,84944.0
2017-03-08 13:15:00,28.92,29.0,28.91,28.99,65458.0,24.2942,24.3614,24.2858,24.353,65458.0
2017-03-08 13:20:00,29.0,29.04,28.99,29.01,60072.0,24.3614,24.395,24.353,24.3698,60072.0
2017-03-08 13:25:00,29.01,29.02,28.98,29.02,81408.0,24.3698,24.3782,24.3446,24.3782,81408.0
2017-03-08 13:30:00,29.02,29.03,29.01,29.02,67021.0,24.3782,24.3866,24.3698,24.3782,67021.0
2017-03-08 13:35:00,29.02,29.03,28.98,28.99,56217.0,24.3782,24.3866,24.3446,24.353,56217.0
2017-03-08 13:40:00,29.0,29.04,28.99,29.04,70126.0,24.3614,24.395,24.353,24.395,70126.0
2017-03-08 13:45:00,29.04,29.06,29.02,29.03,64209.0,24.395,24.4118,24.3782,24.3866,64209.0
2017-03-08 13:50:00,29.03,29.05,29.01,29.04,148300.0,24.3866,24.4034,24.3698,24.395,148300.0
2017-03-08 13:55:00,29.04,29.06,29.02,29.03,84748.0,24.395,24.4118,24.3782,24.3866,84748.0
2017-03-08 14:00:00,29.03,29.04,29.0,29.02,62674.0,24.3866,24.395,24.3614,24.3782,62674.0
2017-03-08 14:05:00,29.02,29.03,28.99,28.99,120411.0,24.3782,24.3866,24.353,24.353,120411.0
2017-03-08 14:10:00,28.99,29.01,28.97,28.98,72837.0,24.353,24.3698,24.3362,24.3446,72837.0
2017-03-08 14:15:00,28.98,29.0,28.97,28.98,49704.0,24.3446,24.3614,24.3362,24.3446,49704.0
2017-03-08 14:20:00,28.97,28.98,28.96,28.96,75472.0,24.3362,24.3446,24.3278,24.3278,75472.0
2017-03-08 14:25:00,28.97,28.99,28.96,28.98,55610.0,24.3362,24.353,24.3278,24.3446,55610.0
2017-03-08 14:30:00,28.98,28.99,28.95,28.98,126948.0,24.3446,24.353,24.3194,24.3446,126948.0
2017-03-08 14:35:00,28.98,28.99,28.95,28.99,81412.0,24.3446,24.353,24.3194,24.353,81412.0
2017-03-08 14:40:00,28.99,29.0,28.96,28.96,81053.0,24.353,24.3614,24.3278,24.3278,81053.0
2017-03-08 14:45:00,28.96,29.01,28.96,29.01,55742.0,24.3278,24.3698,24.3278,24.3698,55742.0
2017-03-08 14:50:00,29.01,29.01,28.97,28.98,67371.0,24.3698,24.3698,24.3362,24.3446,67371.0
2017-03-08 14:55:00,28.98,28.99,28.94,28.96,118971.0,24.3446,24.353,24.311,24.3278,118971.0
2017-03-08 15:00:00,28.96,28.96,28.93,28.93,63785.0,24.3278,24.3278,24.3026,24.3026,63785.0
2017-03-08 15:05:00,28.94,28.96,28.92,28.95,146046.0,24.311,24.3278,24.2942,24.3194,146046.0
2017-03-08 15:10:00,28.95,28.99,28.94,28.96,93955.0,24.3194,24.353,24.311,24.3278,93955.0
2017-03-08 15:15:00,28.95,28.97,28.95,28.96,66393.0,24.3194,24.3362,24.3194,24.3278,66393.0
2017-03-08 15:20:00,28.97,29.01,28.96,28.98,128791.0,24.3362,24.3698,24.3278,24.3446,128791.0
2017-03-08 15:25:00,28.98,28.99,28.95,28.95,81727.0,24.3446,24.353,24.3194,24.3194,81727.0
2017-03-08 15:30:00,28.96,28.97,28.93,28.96,124221.0,24.3278,24.3362,24.3026,24.3278,124221.0
2017-03-08 15:35:00,28.95,28.96,28.93,28.96,123991.0,24.3194,24.3278,24.3026,24.3278,123991.0
2017-03-08 15:40:00,28.96,28.96,28.9,28.94,215845.0,24.3278,24.3278,24.2774,24.311,215845.0
2017-03-08 15:45:00,28.94,28.99,28.93,28.99,248366.0,24.311,24.353,24.3026,24.353,248366.0
2017-03-08 15:50:00,28.99,29.0,28.97,29.0,313907.0,24.353,24.3614,24.3362,24.3614,313907.0
2017-03-08 15:55:00,29.0,29.01,28.97,28.99,771183.0,24.3614,24.3698,24.3362,24.353,771183.0
2017-03-09 09:30:00,29.08,29.14,29.0,29.11,187045.0,24.4286,24.479,24.3614,24.4538,187045.0
2017-03-09 09:35:00,29.11,29.14,29.04,29.13,160512.0,24.4538,24.479,24.395,24.4706,160512.0
2017-03-09 09:40:00,29.13,29.28,29.13,29.25,439921.0,24.4706,24.5966,24.4706,24.5714,439921.0
2017-03-09 09:45:00,29.25,29.38,29.24,29.35,382562.0,24.5714,24.6806,24.563,24.6554,382562.0
2017-03-09 09:50:00,29.35,29.36,29.29,29.36,318544.0,24.6554,24.6638,24.605,24.6638,318544.0
2017-03-09 09:55:00,29.36,29.46,29.34,29.34,224161.0,24.6638,24.7478,24.647,24.647,224161.0
2017-03-09 10:00:00,29.34,29.37,29.25,29.29,365593.0,24.647,24.6722,24.5714,24.605,365593.0
2017-03-09 10:05:00,29.28,29.31,29.11,29.17,141096.0,24.5966,24.6218,24.4538,24.5042,141096.0
2017-03-09 10:10:00,29.18,29.19,29.11,29.19,152587.0,24.5126,24.521,24.4538,24.521,152587.0
2017-03-09 10:15:00,29.19,29.25,29.12,29.22,146953.0,24.521,24.5714,24.4622,24.5462,146953.0
2017-03-09 10:20:00,29.22,29.23,29.15,29.15,117588.0,24.5462,24.5546,24.4874,24.4874,117588.0
2017-03-09 10:25:00,29.16,29.21,29.13,29.16,177615.0,24.4958,24.5378,24.4706,24.4958,177615.0
2017-03-09 10:30:00,29.16,29.18,29.12,29.13,70449.0,24.4958,24.5126,24.4622,24.4706,70449.0
2017-03-09 10:35:00,29.13,29.2,29.13,29.17,55881.0,24.4706,24.5294,24.4706,24.5042,55881.0
2017-03-09 10:40:00,29.16,29.16,29.06,29.07,77092.0,24.4958,24.4958,24.4118,24.4202,77092.0
2017-03-09 10:45:00,29.08,29.08,29.0,29.02,159856.0,24.4286,24.4286,24.3614,24.3782,159856.0
2017-03-09 10:50:00,29.02,29.06,29.01,29.03,54689.0,24.3782,24.4118,24.3698,24.3866,54689.0
2017-03-09 10:55:00,29.03,29.09,29.01,29.09,116028.0,24.3866,24.437,24.3698,24.437,116028.0
2017-03-09 11:00:00,29.1,29.1,28.95,28.95,406912.0,24.4454,24.4454,24.3194,24.3194,406912.0
2017-03-09 11:05:00,28.96,29.07,28.96,29.06,82882.0,24.3278,24.4202,24.3278,24.4118,82882.0
2017-03-09 11:10:00,29.06,29.07,29.03,29.03,74908.0,24.4118,24.4202,24.3866,24.3866,74908.0
2017-03-09 11:15:00,29.04,29.06,29.03,29.05,37509.0,24.395,24.4118,24.3866,24.4034,37509.0
2017-03-09 11:20:00,29.06,29.06,29.0,29.05,66072.0,24.4118,24.4118,24.3614,24.4034,66072.0
2017-03-09 11:25:00,29.05,29.06,29.03,29.04,57751.0,24.4034,24.4118,24.3866,24.395,57751.0
2017-03-09 11:30:00,29.03,29.04,29.0,29.01,90229.0,24.3866,24.395,24.3614,24.3698,90229.0
2017-03-09 11:35:00,29.02,29.06,29.01,29.03,93536.0,24.3782,24.4118,24.3698,24.3866,93536.0
2017-03-09 11:40:00,29.04,29.04,29.0,29.02,63043.0,24.395,24.395,24.3614,24.3782,63043.0
2017-03-09 11:45:00,29.02,29.04,29.01,29.02,50260.0,24.3782,24.395,24.3698,24.3782,50260.0
2017-03-09 11:50:00,29.02,29.02,29.01,29.02,27735.0,24.3782,24.3782,24.3698,24.3782,27735.0
2017-03-09 11:55:00,29.02,29.07,29.01,29.07,101093.0,24.3782,24.4202,24.3698,24.4202,101093.0
2017-03-09 12:00:00,29.06,29.07,29.01,29.02,91169.0,24.4118,24.4202,24.3698,24.3782,91169.0
2017-03-09 12:05:00,29.02,29.05,29.01,29.02,59235.0,24.3782,24.4034,24.3698,24.3782,59235.0
2017-03-09 12:10:00,29.02,29.05,29.0,29.04,81320.0,24.3782,24.4034,24.3614,24.395,81320.0
2017-03-09 12:15:00,29.04,29.07,29.03,29.05,86489.0,24.395,24.4202,24.3866,24.4034,86489.0
2017-03-09 12:20:00,29.05,29.06,29.02,29.03,134643.0,24.4034,24.4118,24.3782,24.3866,134643.0
2017-03-09 12:25:00,29.03,29.06,29.02,29.05,66446.0,24.3866,24.4118,24.3782,24.4034,66446.0
2017-03-09 12:30:00,29.05,29.06,29.03,29.06,34888.0,24.4034,24.4118,24.3866,24.4118,34888.0
2017-03-09 12:35:00,29.06,29.08,29.03,29.05,77836.0,24.4118,24.4286,24.3866,24.4034,77836.0
2017-03-09 12:40:00,29.05,29.06,29.03,29.06,50946.0,24.4034,24.4118,24.3866,24.4118,50946.0
2017-03-09 12:45:00,29.06,29.08,29.05,29.08,55431.0,24.4118,24.4286,24.4034,24.4286,55431.0
2017-03-09 12:50:00,29.08,29.08,29.05,29.07,54346.0,24.4286,24.4286,24.4034,24.4202,54346.0
2017-03-09 12:55:00,29.07,29.1,29.06,29.08,66501.0,24.4202,24.4454,24.4118,24.4286,66501.0
2017-03-09 13:00:00,29.08,29.09,29.06,29.07,56064.0,24.4286,24.437,24.4118,24.4202,56064.0
2017-03-09 13:05:00,29.07,29.1,29.04,29.1,55498.0,24.4202,24.4454,24.395,24.4454,55498.0
2017-03-09 13:10:00,29.09,29.1,29.07,29.07,32640.0,24.437,24.4454,24.4202,24.4202,32640.0
2017-03-09 13:15:00,29.08,29.1,29.06,29.1,64438.0,24.4286,24.4454,24.4118,24.4454,64438.0
2017-03-09 13:20:00,29.09,29.11,29.05,29.05,54223.0,24.437,24.4538,24.4034,24.4034,54223.0
2017-03-09 13:25:00,29.05,29.06,28.97,28.99,63335.0,24.4034,24.4118,24.3362,24.353,63335.0
2017-03-09 13:30:00,28.98,28.99,28.96,28.96,45729.0,24.3446,24.353,24.3278,24.3278,45729.0
2017-03-09 13:35:00,28.96,29.01,28.96,29.01,48909.0,24.3278,24.3698,24.3278,24.3698,48909.0
2017-03-09 13:40:00,29.01,29.06,29.0,29.05,44732.0,24.3698,24.4118,24.3614,24.4034,44732.0
2017-03-09 13:45:00,29.05,29.05,29.0,29.0,291147.0,24.4034,24.4034,24.3614,24.3614,291147.0
2017-03-09 13:50:00,29.01,29.01,28.95,28.96,80360.0,24.3698,24.3698,24.3194,24.3278,80360.0
2017-03-09 13:55:00,28.96,28.96,28.89,28.89,135004.0,24.3278,24.3278,24.269,24.269,135004.0
2017-03-09 14:00:00,28.89,28.92,28.86,28.88,99914.0,24.269,24.2942,24.2438,24.2606,99914.0
2017-03-09 14:05:00,28.88,28.91,28.87,28.89,82858.0,24.2606,24.2858,24.2522,24.269,82858.0
2017-03-09 14:10:00,28.89,28.9,28.84,28.85,138050.0,24.269,24.2774,24.227,24.2354,138050.0
2017-03-09 14:15:00,28.85,28.85,28.77,28.81,108520.0,24.2354,24.2354,24.1682,24.2018,108520.0
2017-03-09 14:20:00,28.81,28.83,28.81,28.82,64357.0,24.2018,24.2186,24.2018,24.2102,64357.0
2017-03-09 14:25:00,28.82,28.84,28.81,28.83,47932.0,24.2102,24.227,24.2018,24.2186,47932.0
2017-03-09 14:30:00,28.83,28.83,28.8,28.81,58170.0,24.2186,24.2186,24.1934,24.2018,58170.0
2017-03-09 14:35:00,28.81,28.83,28.81,28.83,28713.0,24.2018,24.2186,24.2018,24.2186,28713.0
2017-03-09 14:40:00,28.83,28.99,28.81,28.98,412209.0,24.2186,24.353,24.2018,24.3446,412209.0
2017-03-09 14:45:00,28.99,28.99,28.94,28.94,154727.0,24.353,24.353,24.311,24.311,154727.0
2017-03-09 14:50:00,28.94,28.97,28.94,28.94,103731.0,24.311,24.3362,24.311,24.311,103731.0
2017-03-09 14:55:00,28.94,28.97,28.92,28.95,129793.0,24.311,24.3362,24.2942,24.3194,129793.0
2017-03-09 15:00:00,28.96,28.96,28.89,28.89,119001.0,24.3278,24.3278,24.269,24.269,119001.0
2017-03-09 15:05:00,28.9,28.91,28.89,28.89,77371.0,24.2774,24.2858,24.269,24.269,77371.0
2017-03-09 15:10:00,28.9,28.92,28.88,28.89,136412.0,24.2774,24.2942,24.2606,24.269,136412.0
2017-03-09 15:15:00,28.89,28.89,28.88,28.89,68908.0,24.269,24.269,24.2606,24.269,68908.0
2017-03-09 15:20:00,28.89,28.89,28.76,28.77,153686.0,24.269,24.269,24.1598,24.1682,153686.0
2017-03-09 15:25:00,28.78,28.83,28.78,28.83,131204.0,24.1766,24.2186,24.1766,24.2186,131204.0
2017-03-09 15:30:00,28.83,28.89,28.82,28.89,134513.0,24.2186,24.269,24.2102,24.269,134513.0
2017-03-09 15:35:00,28.89,28.91,28.85,28.85,173896.0,24.269,24.2858,24.2354,24.2354,173896.0
2017-03-09 15:40:00,28.85,28.86,28.84,28.85,117631.0,24.2354,24.2438,24.227,24.2354,117631.0
2017-03-09 15:45:00,28.85,28.88,28.84,28.85,200099.0,24.2354,24.2606,24.227,24.2354,200099.0
2017-03-09 15:50:00,28.86,28.86,28.84,28.86,205055.0,24.2438,24.2438,24.227,24.2438,205055.0
2017-03-09 15:55:00,28.85,28.86,28.81,28.84,418201.0,24.2354,24.2438,24.2018,24.227,418201.0
2017-03-10 09:30:00,28.98,29.01,28.88,28.97,148118.0,24.3446,24.3698,24.2606,24.3362,148118.0
2017-03-10 09:35:00,28.98,29.04,28.89,29.03,103294.0,24.3446,24.395,24.269,24.3866,103294.0
2017-03-10 09:40:00,29.02,29.08,28.99,29.01,237288.0,24.3782,24.4286,24.353,24.3698,237288.0
2017-03-10 09:45:00,29.02,29.02,28.94,29.0,163110.0,24.3782,24.3782,24.311,24.3614,163110.0
2017-03-10 09:50:00,29.01,29.01,28.92,29.0,133360.0,24.3698,24.3698,24.2942,24.3614,133360.0
2017-03-10 09:55:00,29.0,29.01,28.95,28.98,147857.0,24.3614,24.3698,24.3194,24.3446,147857.0
2017-03-10 10:00:00,28.99,29.0,28.94,28.94,82724.0,24.353,24.3614,24.311,24.311,82724.0
2017-03-10 10:05:00,28.94,29.0,28.94,28.97,144956.0,24.311,24.3614,24.311,24.3362,144956.0
2017-03-10 10:10:00,28.97,29.01,28.96,28.99,91903.0,24.3362,24.3698,24.3278,24.353,91903.0
2017-03-10 10:15:00,28.99,29.0,28.94,28.98,63107.0,24.353,24.3614,24.311,24.3446,63107.0
2017-03-10 10:20:00,28.98,28.99,28.91,28.97,263388.0,24.3446,24.353,24.2858,24.3362,263388.0
2017-03-10 10:25:00,28.97,29.01,28.96,28.97,191593.0,24.3362,24.3698,24.3278,24.3362,191593.0
2017-03-10 10:30:00,28.98,29.01,28.96,28.96,68378.0,24.3446,24.3698,24.3278,24.3278,68378.0
2017-03-10 10:35:00,28.97,28.98,28.91,28.92,86945.0,24.3362,24.3446,24.2858,24.2942,86945.0
2017-03-10 10:40:00,28.92,28.95,28.89,28.89,142162.0,24.2942,24.3194,24.269,24.269,142162.0
2017-03-10 10:45:00,28.9,28.93,28.88,28.89,155964.0,24.2774,24.3026,24.2606,24.269,155964.0
2017-03-10 10:50:00,28.89,28.94,28.87,28.93,104594.0,24.269,24.311,24.2522,24.3026,104594.0
2017-03-10 10:55:00,28.93,28.98,28.92,28.93,50893.0,24.3026,24.3446,24.2942,24.3026,50893.0
2017-03-10 11:00:00,28.93,28.93,28.9,28.91,51379.0,24.3026,24.3026,24.2774,24.2858,51379.0
2017-03-10 11:05:00,28.91,28.93,28.88,28.88,47737.0,24.2858,24.3026,24.2606,24.2606,47737.0
2017-03-10 11:10:00,28.89,28.9,28.79,28.8,106782.0,24.269,24.2774,24.185,24.1934,106782.0
2017-03-10 11:15:00,28.8,28.86,28.75,28.86,119880.0,24.1934,24.2438,24.1514,24.2438,119880.0
2017-03-10 11:20:00,28.86,28.87,28.82,28.86,41797.0,24.2438,24.2522,24.2102,24.2438,41797.0
2017-03-10 11:25:00,28.87,28.89,28.83,28.87,174907.0,24.2522,24.269,24.2186,24.2522,174907.0
2017-03-10 11:30:00,28.87,28.95,28.86,28.93,88314.0,24.2522,24.3194,24.2438,24.3026,88314.0
2017-03-10 11:35:00,28.93,28.97,28.88,28.89,116814.0,24.3026,24.3362,24.2606,24.269,116814.0
2017-03-10 11:40:00,28.9,28.93,28.85,28.86,66838.0,24.2774,24.3026,24.2354,24.2438,66838.0
2017-03-10 11:45:00,28.87,28.9,28.85,28.86,70390.0,24.2522,24.2774,24.2354,24.2438,70390.0
2017-03-10 11:50:00,28.86,28.89,28.84,28.89,51518.0,24.2438,24.269,24.227,24.269,51518.0
2017-03-10 11:55:00,28.89,28.89,28.83,28.85,71918.0,24.269,24.269,24.2186,24.2354,71918.0
2017-03-10 12:00:00,28.85,28.86,28.82,28.85,64123.0,24.2354,24.2438,24.2102,24.2354,64123.0
2017-03-10 12:05:00,28.84,28.85,28.81,28.82,44781.0,24.227,24.2354,24.2018,24.2102,44781.0
2017-03-10 12:10:00,28.82,28.85,28.8,28.85,57338.0,24.2102,24.2354,24.1934,24.2354,57338.0
2017-03-10 12:15:00,28.85,28.85,28.82,28.84,57078.0,24.2354,24.2354,24.2102,24.227,57078.0
2017-03-10 12:20:00,28.84,28.84,28.81,28.82,41558.0,24.227,24.227,24.2018,24.2102,41558.0
2017-03-10 12:25:00,28.82,28.83,28.79,28.8,64983.0,24.2102,24.2186,24.185,24.1934,64983.0
2017-03-10 12:30:00,28.79,28.81,28.78,28.8,24553.0,24.185,24.2018,24.1766,24.1934,24553.0
2017-03-10 12:35:00,28.81,28.81,28.78,28.81,43247.0,24.2018,24.2018,24.1766,24.2018,43247.0
2017-03-10 12:40:00,28.8,28.83,28.77,28.79,74742.0,24.1934,24.2186,24.1682,24.185,74742.0
2017-03-10 12:45:00,28.78,28.81,28.78,28.81,64397.0,24.1766,24.2018,24.1766,24.2018,64397.0
2017-03-10 12:50:00,28.8,28.81,28.78,28.79,49682.0,24.1934,24.2018,24.1766,24.185,49682.0
2017-03-10 12:55:00,28.79,28.82,28.78,28.8,63969.0,24.185,24.2102,24.1766,24.1934,63969.0
2017-03-10 13:00:00,28.8,28.82,28.8,28.8,45855.0,24.1934,24.2102,24.1934,24.1934,45855.0
2017-03-10 13:05:00,28.81,28.81,28.76,28.77,47214.0,24.2018,24.2018,24.1598,24.1682,47214.0
2017-03-10 13:10:00,28.77,28.78,28.74,28.77,177837.0,24.1682,24.1766,24.143,24.1682,177837.0
2017-03-10 13:15:00,28.78,28.84,28.77,28.81,114003.0,24.1766,24.227,24.1682,24.2018,114003.0
2017-03-10 13:20:00,28.82,28.85,28.81,28.85,39839.0,24.2102,24.2354,24.2018,24.2354,39839.0
2017-03-10 13:25:00,28.85,28.85,28.83,28.84,37652.0,24.2354,24.2354,24.2186,24.227,37652.0
2017-03-10 13:30:00,28.83,28.84,28.8,28.81,61879.0,24.2186,24.227,24.1934,24.2018,61879.0
2017-03-10 13:35:00,28.81,28.82,28.79,28.8,34776.0,24.2018,24.2102,24.185,24.1934,34776.0
2017-03-10 13:40:00,28.8,28.82,28.79,28.81,45906.0,24.1934,24.2102,24.185,24.2018,45906.0
2017-03-10 13:45:00,28.8,28.81,28.77,28.81,86637.0,24.1934,24.2018,24.1682,24.2018,86637.0
2017-03-10 13:50:00,28.81,28.82,28.79,28.82,62638.0,24.2018,24.2102,24.185,24.2102,62638.0
2017-03-10 13:55:00,28.82,28.82,28.79,28.8,56960.0,24.2102,24.2102,24.185,24.1934,56960.0
2017-03-10 14:00:00,28.81,28.82,28.79,28.8,57846.0,24.2018,24.2102,24.185,24.1934,57846.0
2017-03-10 14:05:00,28.8,28.82,28.8,28.82,41752.0,24.1934,24.2102,24.1934,24.2102,41752.0
2017-03-10 14:10:00,28.82,28.83,28.79,28.82,66269.0,24.2102,24.2186,24.185,24.2102,66269.0
2017-03-10 14:15:00,28.81,28.81,28.76,28.78,72614.0,24.2018,24.2018,24.1598,24.1766,72614.0
2017-03-10 14:20:00,28.78,28.8,28.77,28.79,72608.0,24.1766,24.1934,24.1682,24.185,72608.0
2017-03-10 14:25:00,28.79,28.79,28.78,28.79,33914.0,24.185,24.185,24.1766,24.185,33914.0
2017-03-10 14:30:00,28.79,28.79,28.78,28.79,30549.0,24.185,24.185,24.1766,24.185,30549.0
2017-03-10 14:35:00,28.79,28.8,28.78,28.8,55307.0,24.185,24.1934,24.1766,24.1934,55307.0
2017-03-10 14:40:00,28.8,28.81,28.79,28.81,42175.0,24.1934,24.2018,24.185,24.2018,42175.0
2017-03-10 14:45:00,28.8,28.83,28.8,28.83,40738.0,24.1934,24.2186,24.1934,24.2186,40738.0
2017-03-10 14:50:00,28.83,28.83,28.79,28.8,54599.0,24.2186,24.2186,24.185,24.1934,54599.0
2017-03-10 14:55:00,28.79,28.81,28.77,28.78,31715.0,24.185,24.2018,24.1682,24.1766,31715.0
2017-03-10 15:00:00,28.77,28.8,28.77,28.8,45948.0,24.1682,24.1934,24.1682,24.1934,45948.0
2017-03-10 15:05:00,28.8,28.81,28.76,28.77,73154.0,24.1934,24.2018,24.1598,24.1682,73154.0
2017-03-10 15:10:00,28.77,28.78,28.75,28.76,53143.0,24.1682,24.1766,24.1514,24.1598,53143.0
2017-03-10 15:15:00,28.76,28.76,28.71,28.71,94549.0,24.1598,24.1598,24.1178,24.1178,94549.0
2017-03-10 15:20:00,28.71,28.77,28.71,28.75,179324.0,24.1178,24.1682,24.1178,24.1514,179324.0
2017-03-10 15:25:00,28.75,28.78,28.74,28.78,48032.0,24.1514,24.1766,24.143,24.1766,48032.0
2017-03-10 15:30:00,28.78,28.85,28.77,28.84,207405.0,24.1766,24.2354,24.1682,24.227,207405.0
2017-03-10 15:35:00,28.84,28.85,28.81,28.83,109744.0,24.227,24.2354,24.2018,24.2186,109744.0
2017-03-10 15:40:00,28.83,28.87,28.82,28.87,119388.0,24.2186,24.2522,24.2102,24.2522,119388.0
2017-03-10 15:45:00,28.87,28.87,28.81,28.82,211309.0,24.2522,24.2522,24.2018,24.2102,211309.0
2017-03-10 15:50:00,28.83,28.84,28.81,28.83,233731.0,24.2186,24.227,24.2018,24.2186,233731.0
2017-03-10 15:55:00,28.83,28.84,28.79,28.83,635551.0,24.2186,24.227,24.185,24.2186,635551.0
2017-03-13 09:30:00,28.83,29.07,28.82,29.04,179693.0,24.2186,24.4202,24.2102,24.395,179693.0
2017-03-13 09:35:00,29.05,29.07,29.0,29.04,89116.0,24.4034,24.4202,24.3614,24.395,89116.0
2017-03-13 09:40:00,29.04,29.08,29.0,29.02,142410.0,24.395,24.4286,24.3614,24.3782,142410.0
2017-03-13 09:45:00,29.03,29.03,28.94,28.97,67896.0,24.3866,24.3866,24.311,24.3362,67896.0
2017-03-13 09:50:00,28.97,29.01,28.96,29.0,74912.0,24.3362,24.3698,24.3278,24.3614,74912.0
2017-03-13 09:55:00,29.01,29.01,28.93,28.94,59492.0,24.3698,24.3698,24.3026,24.311,59492.0
2017-03-13 10:00:00,28.95,28.96,28.9,28.91,71883.0,24.3194,24.3278,24.2774,24.2858,71883.0
2017-03-13 10:05:00,28.91,28.96,28.86,28.86,126762.0,24.2858,24.3278,24.2438,24.2438,126762.0
2017-03-13 10:10:00,28.86,28.9,28.82,28.83,371855.0,24.2438,24.2774,24.2102,24.2186,371855.0
2017-03-13 10:15:00,28.83,28.88,28.82,28.86,128650.0,24.2186,24.2606,24.2102,24.2438,128650.0
2017-03-13 10:20:00,28.86,28.89,28.84,28.84,61547.0,24.2438,24.269,24.227,24.227,61547.0
2017-03-13 10:25:00,28.84,28.92,28.83,28.9,78637.0,24.227,24.2942,24.2186,24.2774,78637.0
2017-03-13 10:30:00,28.9,28.95,28.88,28.89,93424.0,24.2774,24.3194,24.2606,24.269,93424.0
2017-03-13 10:35:00,28.89,28.91,28.84,28.84,51419.0,24.269,24.2858,24.227,24.227,51419.0
2017-03-13 10:40:00,28.84,28.85,28.76,28.76,96008.0,24.227,24.2354,24.1598,24.1598,96008.0
2017-03-13 10:45:00,28.76,28.8,28.75,28.75,61483.0,24.1598,24.1934,24.1514,24.1514,61483.0
2017-03-13 10:50:00,28.76,28.76,28.73,28.76,54055.0,24.1598,24.1598,24.1346,24.1598,54055.0
2017-03-13 10:55:00,28.76,28.77,28.74,28.77,76993.0,24.1598,24.1682,24.143,24.1682,76993.0
2017-03-13 11:00:00,28.77,28.77,28.74,28.76,103674.0,24.1682,24.1682,24.143,24.1598,103674.0
2017-03-13 11:05:00,28.75,28.76,28.75,28.76,19903.0,24.1514,24.1598,24.1514,24.1598,19903.0
2017-03-13 11:10:00,28.76,28.76,28.66,28.67,114649.0,24.1598,24.1598,24.0758,24.0842,114649.0
2017-03-13 11:15:00,28.66,28.68,28.59,28.59,192526.0,24.0758,24.0926,24.017,24.017,192526.0
2017-03-13 11:20:00,28.59,28.7,28.58,28.67,112629.0,24.017,24.1094,24.0086,24.0842,112629.0
2017-03-13 11:25:00,28.67,28.7,28.64,28.66,132706.0,24.0842,24.1094,24.059,24.0758,132706.0
2017-03-13 11:30:00,28.66,28.69,28.64,28.67,73487.0,24.0758,24.101,24.059,24.0842,73487.0
2017-03-13 11:35:00,28.67,28.71,28.67,28.69,96848.0,24.0842,24.1178,24.0842,24.101,96848.0
2017-03-13 11:40:00,28.69,28.69,28.66,28.67,55096.0,24.101,24.101,24.0758,24.0842,55096.0
2017-03-13 11:45:00,28.68,28.68,28.58,28.6,79191.0,24.0926,24.0926,24.0086,24.0254,79191.0
2017-03-13 11:50:00,28.59,28.6,28.53,28.55,105268.0,24.017,24.0254,23.9666,23.9834,105268.0
2017-03-13 11:55:00,28.55,28.61,28.54,28.6,165128.0,23.9834,24.0338,23.975,24.0254,165128.0
2017-03-13 12:00:00,28.61,28.68,28.6,28.68,101996.0,24.0338,24.0926,24.0254,24.0926,101996.0
2017-03-13 12:05:00,28.68,28.7,28.66,28.7,70075.0,24.0926,24.1094,24.0758,24.1094,70075.0
2017-03-13 12:10:00,28.7,28.77,28.69,28.77,70991.0,24.1094,24.1682,24.101,24.1682,70991.0
2017-03-13 12:15:00,28.76,28.77,28.72,28.74,72059.0,24.1598,24.1682,24.1262,24.143,72059.0
2017-03-13 12:20:00,28.73,28.74,28.69,28.7,198742.0,24.1346,24.143,24.101,24.1094,198742.0
2017-03-13 12:25:00,28.7,28.72,28.7,28.71,47774.0,24.1094,24.1262,24.1094,24.1178,47774.0
2017-03-13 12:30:00,28.71,28.73,28.69,28.73,75236.0,24.1178,24.1346,24.101,24.1346,75236.0
2017-03-13 12:35:00,28.73,28.73,28.66,28.68,61371.0,24.1346,24.1346,24.0758,24.0926,61371.0
2017-03-13 12:40:00,28.69,28.7,28.67,28.69,30764.0,24.101,24.1094,24.0842,24.101,30764.0
2017-03-13 12:45:00,28.69,28.73,28.69,28.73,56521.0,24.101,24.1346,24.101,24.1346,56521.0
2017-03-13 12:50:00,28.73,28.77,28.72,28.77,40561.0,24.1346,24.1682,24.1262,24.1682,40561.0
2017-03-13 12:55:00,28.77,28.79,28.76,28.79,40220.0,24.1682,24.185,24.1598,24.185,40220.0
2017-03-13 13:00:00,28.79,28.79,28.76,28.78,42618.0,24.185,24.185,24.1598,24.1766,42618.0
2017-03-13 13:05:00,28.77,28.8,28.76,28.79,98021.0,24.1682,24.1934,24.1598,24.185,98021.0
2017-03-13 13:10:00,28.79,28.8,28.77,28.78,44019.0,24.185,24.1934,24.1682,24.1766,44019.0
2017-03-13 13:15:00,28.78,28.83,28.78,28.8,91264.0,24.1766,24.2186,24.1766,24.1934,91264.0
2017-03-13 13:20:00,28.8,28.82,28.78,28.78,57540.0,24.1934,24.2102,24.1766,24.1766,57540.0
2017-03-13 13:25:00,28.78,28.8,28.78,28.78,65405.0,24.1766,24.1934,24.1766,24.1766,65405.0
2017-03-13 13:30:00,28.78,28.79,28.75,28.75,61862.0,24.1766,24.185,24.1514,24.1514,61862.0
2017-03-13 13:35:00,28.76,28.77,28.75,28.76,40820.0,24.1598,24.1682,24.1514,24.1598,40820.0
2017-03-13 13:40:00,28.77,28.79,28.76,28.78,33930.0,24.1682,24.185,24.1598,24.1766,33930.0
2017-03-13 13:45:00,28.78,28.8,28.75,28.77,78471.0,24.1766,24.1934,24.1514,24.1682,78471.0
2017-03-13 13:50:00,28.77,28.79,28.76,28.79,31035.0,24.1682,24.185,24.1598,24.185,31035.0
2017-03-13 13:55:00,28.79,28.79,28.76,28.76,48178.0,24.185,24.185,24.1598,24.1598,48178.0
2017-03-13 14:00:00,28.76,28.78,28.75,28.77,82956.0,24.1598,24.1766,24.1514,24.1682,82956.0
2017-03-13 14:05:00,28.78,28.79,28.75,28.75,60159.0,24.1766,24.185,24.1514,24.1514,60159.0
2017-03-13 14:10:00,28.76,28.78,28.75,28.77,52478.0,24.1598,24.1766,24.1514,24.1682,52478.0
2017-03-13 14:15:00,28.77,28.78,28.76,28.78,20959.0,24.1682,24.1766,24.1598,24.1766,20959.0
2017-03-13 14:20:00,28.78,28.81,28.77,28.8,72263.0,24.1766,24.2018,24.1682,24.1934,72263.0
2017-03-13 14:25:00,28.8,28.81,28.77,28.77,41165.0,24.1934,24.2018,24.1682,24.1682,41165.0
2017-03-13 14:30:00,28.77,28.77,28.72,28.74,53824.0,24.1682,24.1682,24.1262,24.143,53824.0
2017-03-13 14:35:00,28.74,28.76,28.72,28.72,75979.0,24.143,24.1598,24.1262,24.1262,75979.0
2017-03-13 14:40:00,28.73,28.74,28.72,28.73,70916.0,24.1346,24.143,24.1262,24.1346,70916.0
2017-03-13 14:45:00,28.72,28.73,28.69,28.71,42390.0,24.1262,24.1346,24.101,24.1178,42390.0
2017-03-13 14:50:00,28.71,28.71,28.68,28.69,55731.0,24.1178,24.1178,24.0926,24.101,55731.0
2017-03-13 14:55:00,28.7,28.71,28.69,28.71,57950.0,24.1094,24.1178,24.101,24.1178,57950.0
2017-03-13 15:00:00,28.71,28.71,28.67,28.69,115083.0,24.1178,24.1178,24.0842,24.101,115083.0
2017-03-13 15:05:00,28.7,28.73,28.68,28.72,115521.0,24.1094,24.1346,24.0926,24.1262,115521.0
2017-03-13 15:10:00,28.73,28.76,28.72,28.76,62662.0,24.1346,24.1598,24.1262,24.1598,62662.0
2017-03-13 15:15:00,28.76,28.76,28.67,28.69,112267.0,24.1598,24.1598,24.0842,24.101,112267.0
2017-03-13 15:20:00,28.69,28.71,28.68,28.69,76181.0,24.101,24.1178,24.0926,24.101,76181.0
2017-03-13 15:25:00,28.69,28.71,28.67,28.69,82099.0,24.101,24.1178,24.0842,24.101,82099.0
2017-03-13 15:30:00,28.7,28.71,28.69,28.71,59869.0,24.1094,24.1178,24.101,24.1178,59869.0
2017-03-13 15:35:00,28.71,28.71,28.68,28.71,117638.0,24.1178,24.1178,24.0926,24.1178,117638.0
2017-03-13 15:40:00,28.7,28.72,28.68,28.72,95432.0,24.1094,24.1262,24.0926,24.1262,95432.0
2017-03-13 15:45:00,28.71,28.74,28.68,28.7,199442.0,24.1178,24.143,24.0926,24.1094,199442.0
2017-03-13 15:50:00,28.69,28.73,28.68,28.71,280617.0,24.101,24.1346,24.0926,24.1178,280617.0
2017-03-13 15:55:00,28.71,28.72,28.69,28.69,402859.0,24.1178,24.1262,24.101,24.101,402859.0
2017-03-14 09:30:00,28.61,28.76,28.61,28.71,207630.0,24.0338,24.1598,24.0338,24.1178,207630.0
2017-03-14 09:35:00,28.71,28.72,28.64,28.67,149881.0,24.1178,24.1262,24.059,24.0842,149881.0
2017-03-14 09:40:00,28.67,28.68,28.47,28.49,355726.0,24.0842,24.0926,23.9162,23.933,355726.0
2017-03-14 09:45:00,28.49,28.5,28.33,28.35,454570.0,23.933,23.9414,23.7986,23.8154,454570.0
2017-03-14 09:50:00,28.35,28.47,28.29,28.46,239393.0,23.8154,23.9162,23.765,23.9078,239393.0
2017-03-14 09:55:00,28.46,28.5,28.39,28.4,146630.0,23.9078,23.9414,23.849,23.8574,146630.0
2017-03-14 10:00:00,28.4,28.49,28.38,28.48,121376.0,23.8574,23.933,23.8406,23.9246,121376.0
2017-03-14 10:05:00,28.47,28.49,28.4,28.46,83361.0,23.9162,23.933,23.8574,23.9078,83361.0
2017-03-14 10:10:00,28.47,28.57,28.47,28.5,117760.0,23.9162,24.0002,23.9162,23.9414,117760.0
2017-03-14 10:15:00,28.51,28.6,28.5,28.52,90061.0,23.9498,24.0254,23.9414,23.9582,90061.0
2017-03-14 10:20:00,28.52,28.62,28.51,28.6,81347.0,23.9582,24.0422,23.9498,24.0254,81347.0
2017-03-14 10:25:00,28.59,28.66,28.55,28.65,68711.0,24.017,24.0758,23.9834,24.0674,68711.0
2017-03-14 10:30:00,28.65,28.65,28.58,28.59,97271.0,24.0674,24.0674,24.0086,24.017,97271.0
2017-03-14 10:35:00,28.59,28.63,28.58,28.58,106977.0,24.017,24.0506,24.0086,24.0086,106977.0
2017-03-14 10:40:00,28.59,28.59,28.54,28.56,92847.0,24.017,24.017,23.975,23.9918,92847.0
2017-03-14 10:45:00,28.56,28.6,28.54,28.58,59749.0,23.9918,24.0254,23.975,24.0086,59749.0
2017-03-14 10:50:00,28.58,28.58,28.5,28.54,82786.0,24.0086,24.0086,23.9414,23.975,82786.0
2017-03-14 10:55:00,28.53,28.54,28.5,28.52,59053.0,23.9666,23.975,23.9414,23.9582,59053.0
2017-03-14 11:00:00,28.52,28.6,28.51,28.59,107772.0,23.9582,24.0254,23.9498,24.017,107772.0
2017-03-14 11:05:00,28.59,28.61,28.57,28.59,77258.0,24.017,24.0338,24.0002,24.017,77258.0
2017-03-14 11:10:00,28.59,28.61,28.55,28.6,54361.0,24.017,24.0338,23.9834,24.0254,54361.0
2017-03-14 11:15:00,28.6,28.66,28.59,28.65,91880.0,24.0254,24.0758,24.017,24.0674,91880.0
2017-03-14 11:20:00,28.65,28.7,28.64,28.65,52014.0,24.0674,24.1094,24.059,24.0674,52014.0
2017-03-14 11:25:00,28.64,28.71,28.64,28.7,235457.0,24.059,24.1178,24.059,24.1094,235457.0
2017-03-14 11:30:00,28.7,28.71,28.67,28.69,153644.0,24.1094,24.1178,24.0842,24.101,153644.0
2017-03-14 11:35:00,28.7,28.74,28.69,28.7,115272.0,24.1094,24.143,24.101,24.1094,115272.0
2017-03-14 11:40:00,28.7,28.76,28.69,28.73,72390.0,24.1094,24.1598,24.101,24.1346,72390.0
2017-03-14 11:45:00,28.73,28.75,28.72,28.75,117983.0,24.1346,24.1514,24.1262,24.1514,117983.0
2017-03-14 11:50:00,28.75,28.75,28.66,28.7,103907.0,24.1514,24.1514,24.0758,24.1094,103907.0
2017-03-14 11:55:00,28.69,28.7,28.67,28.69,47734.0,24.101,24.1094,24.0842,24.101,47734.0
2017-03-14 12:00:00,28.69,28.71,28.68,28.68,45269.0,24.101,24.1178,24.0926,24.0926,45269.0
2017-03-14 12:05:00,28.68,28.69,28.63,28.64,47292.0,24.0926,24.101,24.0506,24.059,47292.0
2017-03-14 12:10:00,28.64,28.65,28.6,28.6,57589.0,24.059,24.0674,24.0254,24.0254,57589.0
2017-03-14 12:15:00,28.61,28.66,28.61,28.63,37552.0,24.0338,24.0758,24.0338,24.0506,37552.0
2017-03-14 12:20:00,28.63,28.68,28.62,28.68,24202.0,24.0506,24.0926,24.0422,24.0926,24202.0
2017-03-14 12:25:00,28.68,28.69,28.64,28.64,36490.0,24.0926,24.101,24.059,24.059,36490.0
2017-03-14 12:30:00,28.64,28.68,28.64,28.68,42580.0,24.059,24.0926,24.059,24.0926,42580.0
2017-03-14 12:35:00,28.68,28.71,28.67,28.71,35699.0,24.0926,24.1178,24.0842,24.1178,35699.0
2017-03-14 12:40:00,28.71,28.72,28.68,28.72,24689.0,24.1178,24.1262,24.0926,24.1262,24689.0
2017-03-14 12:45:00,28.71,28.72,28.68,28.68,177347.0,24.1178,24.1262,24.0926,24.0926,177347.0
2017-03-14 12:50:00,28.68,28.7,28.67,28.67,32196.0,24.0926,24.1094,24.0842,24.0842,32196.0
2017-03-14 12:55:00,28.68,28.7,28.67,28.69,30655.0,24.0926,24.1094,24.0842,24.101,30655.0
2017-03-14 13:00:00,28.69,28.7,28.66,28.66,43791.0,24.101,24.1094,24.0758,24.0758,43791.0
2017-03-14 13:05:00,28.67,28.7,28.66,28.67,50460.0,24.0842,24.1094,24.0758,24.0842,50460.0
2017-03-14 13:10:00,28.68,28.7,28.66,28.68,203561.0,24.0926,24.1094,24.0758,24.0926,203561.0
2017-03-14 13:15:00,28.69,28.69,28.66,28.68,64387.0,24.101,24.101,24.0758,24.0926,64387.0
2017-03-14 13:20:00,28.68,28.69,28.67,28.68,24387.0,24.0926,24.101,24.0842,24.0926,24387.0
2017-03-14 13:25:00,28.69,28.72,28.68,28.7,38947.0,24.101,24.1262,24.0926,24.1094,38947.0
2017-03-14 13:30:00,28.71,28.71,28.68,28.68,25544.0,24.1178,24.1178,24.0926,24.0926,25544.0
2017-03-14 13:35:00,28.69,28.72,28.68,28.7,55805.0,24.101,24.1262,24.0926,24.1094,55805.0
2017-03-14 13:40:00,28.7,28.7,28.66,28.68,45839.0,24.1094,24.1094,24.0758,24.0926,45839.0
2017-03-14 13:45:00,28.67,28.7,28.67,28.68,53289.0,24.0842,24.1094,24.0842,24.0926,53289.0
2017-03-14 13:50:00,28.69,28.7,28.68,28.69,40776.0,24.101,24.1094,24.0926,24.101,40776.0
2017-03-14 13:55:00,28.69,28.7,28.67,28.67,49686.0,24.101,24.1094,24.0842,24.0842,49686.0
2017-03-14 14:00:00,28.68,28.7,28.67,28.7,36052.0,24.0926,24.1094,24.0842,24.1094,36052.0
2017-03-14 14:05:00,28.69,28.7,28.66,28.69,70249.0,24.101,24.1094,24.0758,24.101,70249.0
2017-03-14 14:10:00,28.69,28.7,28.67,28.7,46824.0,24.101,24.1094,24.0842,24.1094,46824.0
2017-03-14 14:15:00,28.69,28.7,28.67,28.69,50022.0,24.101,24.1094,24.0842,24.101,50022.0
2017-03-14 14:20:00,28.69,28.7,28.67,28.69,54345.0,24.101,24.1094,24.0842,24.101,54345.0
2017-03-14 14:25:00,28.69,28.7,28.67,28.68,63965.0,24.101,24.1094,24.0842,24.0926,63965.0
2017-03-14 14:30:00,28.68,28.7,28.67,28.67,69534.0,24.0926,24.1094,24.0842,24.0842,69534.0
2017-03-14 14:35:00,28.68,28.7,28.67,28.7,51081.0,24.0926,24.1094,24.0842,24.1094,51081.0
2017-03-14 14:40:00,28.7,28.72,28.68,28.7,122655.0,24.1094,24.1262,24.0926,24.1094,122655.0
2017-03-14 14:45:00,28.7,28.74,28.7,28.74,346071.0,24.1094,24.143,24.1094,24.143,346071.0
2017-03-14 14:50:00,28.74,28.75,28.7,28.71,110314.0,24.143,24.1514,24.1094,24.1178,110314.0
2017-03-14 14:55:00,28.71,28.74,28.7,28.74,65398.0,24.1178,24.143,24.1094,24.143,65398.0
2017-03-14 15:00:00,28.74,28.75,28.71,28.72,68568.0,24.143,24.1514,24.1178,24.1262,68568.0
2017-03-14 15:05:00,28.73,28.77,28.72,28.77,32588.0,24.1346,24.1682,24.1262,24.1682,32588.0
2017-03-14 15:10:00,28.77,28.77,28.74,28.75,51642.0,24.1682,24.1682,24.143,24.1514,51642.0
2017-03-14 15:15:00,28.75,28.78,28.74,28.78,50777.0,24.1514,24.1766,24.143,24.1766,50777.0
2017-03-14 15:20:00,28.78,28.79,28.74,28.74,101282.0,24.1766,24.185,24.143,24.143,101282.0
2017-03-14 15:25:00,28.75,28.76,28.72,28.74,78078.0,24.1514,24.1598,24.1262,24.143,78078.0
2017-03-14 15:30:00,28.74,28.74,28.71,28.74,84940.0,24.143,24.143,24.1178,24.143,84940.0
2017-03-14 15:35:00,28.74,28.74,28.71,28.73,64436.0,24.143,24.143,24.1178,24.1346,64436.0
2017-03-14 15:40:00,28.73,28.73,28.68,28.7,108652.0,24.1346,24.1346,24.0926,24.1094,108652.0
2017-03-14 15:45:00,28.7,28.74,28.68,28.73,122813.0,24.1094,24.143,24.0926,24.1346,122813.0
2017-03-14 15:50:00,28.73,28.73,28.69,28.71,152626.0,24.1346,24.1346,24.101,24.1178,152626.0
2017-03-14 15:55:00,28.71,28.71,28.68,28.7,313432.0,24.1178,24.1178,24.0926,24.1094,313432.0
2017-03-15 09:30:00,28.83,29.08,28.83,28.94,183824.0,24.2186,24.4286,24.2186,24.311,183824.0
2017-03-15 09:35:00,28.94,28.98,28.79,28.8,101526.0,24.311,24.3446,24.185,24.1934,101526.0
2017-03-15 09:40:00,28.8,29.01,28.79,28.98,157779.0,24.1934,24.3698,24.185,24.3446,157779.0
2017-03-15 09:45:00,28.98,29.03,28.95,28.97,254406.0,24.3446,24.3866,24.3194,24.3362,254406.0
2017-03-15 09:50:00,28.96,29.03,28.92,28.96,258321.0,24.3278,24.3866,24.2942,24.3278,258321.0
2017-03-15 09:55:00,28.96,28.98,28.9,28.94,169100.0,24.3278,24.3446,24.2774,24.311,169100.0
2017-03-15 10:00:00,28.94,28.98,28.9,28.93,74594.0,24.311,24.3446,24.2774,24.3026,74594.0
2017-03-15 10:05:00,28.93,28.95,28.88,28.92,109700.0,24.3026,24.3194,24.2606,24.2942,109700.0
2017-03-15 10:10:00,28.93,28.93,28.76,28.77,128552.0,24.3026,24.3026,24.1598,24.1682,128552.0
2017-03-15 10:15:00,28.77,28.86,28.76,28.86,59811.0,24.1682,24.2438,24.1598,24.2438,59811.0
2017-03-15 10:20:00,28.86,28.86,28.77,28.78,67901.0,24.2438,24.2438,24.1682,24.1766,67901.0
2017-03-15 10:25:00,28.79,28.83,28.76,28.8,109862.0,24.185,24.2186,24.1598,24.1934,109862.0
2017-03-15 10:30:00,28.8,28.81,28.78,28.79,24501.0,24.1934,24.2018,24.1766,24.185,24501.0
2017-03-15 10:35:00,28.8,28.84,28.79,28.83,45304.0,24.1934,24.227,24.185,24.2186,45304.0
2017-03-15 10:40:00,28.82,28.83,28.77,28.82,71452.0,24.2102,24.2186,24.1682,24.2102,71452.0
2017-03-15 10:45:00,28.82,28.82,28.72,28.74,113722.0,24.2102,24.2102,24.1262,24.143,113722.0
2017-03-15 10:50:00,28.74,28.81,28.73,28.78,71398.0,24.143,24.2018,24.1346,24.1766,71398.0
2017-03-15 10:55:00,28.78,28.78,28.72,28.75,57961.0,24.1766,24.1766,24.1262,24.1514,57961.0
2017-03-15 11:00:00,28.75,28.81,28.74,28.8,87552.0,24.1514,24.2018,24.143,24.1934,87552.0
2017-03-15 11:05:00,28.8,28.8,28.76,28.8,58569.0,24.1934,24.1934,24.1598,24.1934,58569.0
2017-03-15 11:10:00,28.79,28.8,28.75,28.75,52410.0,24.185,24.1934,24.1514,24.1514,52410.0
2017-03-15 11:15:00,28.75,28.79,28.72,28.79,53677.0,24.1514,24.185,24.1262,24.185,53677.0
2017-03-15 11:20:00,28.79,28.79,28.75,28.78,85270.0,24.185,24.185,24.1514,24.1766,85270.0
2017-03-15 11:25:00,28.77,28.81,28.77,28.8,58817.0,24.1682,24.2018,24.1682,24.1934,58817.0
2017-03-15 11:30:00,28.79,28.8,28.76,28.77,58049.0,24.185,24.1934,24.1598,24.1682,58049.0
2017-03-15 11:35:00,28.77,28.79,28.75,28.77,43765.0,24.1682,24.185,24.1514,24.1682,43765.0
2017-03-15 11:40:00,28.75,28.77,28.72,28.73,47173.0,24.1514,24.1682,24.1262,24.1346,47173.0
2017-03-15 11:45:00,28.73,28.73,28.69,28.69,42187.0,24.1346,24.1346,24.101,24.101,42187.0
2017-03-15 11:50:00,28.7,28.75,28.69,28.74,62372.0,24.1094,24.1514,24.101,24.143,62372.0
2017-03-15 11:55:00,28.74,28.77,28.72,28.74,55126.0,24.143,24.1682,24.1262,24.143,55126.0
2017-03-15 12:00:00,28.74,28.8,28.74,28.79,39646.0,24.143,24.1934,24.143,24.185,39646.0
2017-03-15 12:05:00,28.78,28.85,28.78,28.79,66887.0,24.1766,24.2354,24.1766,24.185,66887.0
2017-03-15 12:10:00,28.8,28.83,28.79,28.79,43664.0,24.1934,24.2186,24.185,24.185,43664.0
2017-03-15 12:15:00,28.8,28.81,28.77,28.79,73130.0,24.1934,24.2018,24.1682,24.185,73130.0
2017-03-15 12:20:00,28.8,28.86,28.75,28.78,131785.0,24.1934,24.2438,24.1514,24.1766,131785.0
2017-03-15 12:25:00,28.79,28.82,28.75,28.78,67808.0,24.185,24.2102,24.1514,24.1766,67808.0
2017-03-15 12:30:00,28.79,28.83,28.78,28.83,89543.0,24.185,24.2186,24.1766,24.2186,89543.0
2017-03-15 12:35:00,28.83,28.9,28.81,28.87,310660.0,24.2186,24.2774,24.2018,24.2522,310660.0
2017-03-15 12:40:00,28.87,28.89,28.83,28.88,308283.0,24.2522,24.269,24.2186,24.2606,308283.0
2017-03-15 12:45:00,28.88,28.89,28.84,28.84,119799.0,24.2606,24.269,24.227,24.227,119799.0
2017-03-15 12:50:00,28.83,28.84,28.74,28.74,166472.0,24.2186,24.227,24.143,24.143,166472.0
2017-03-15 12:55:00,28.74,28.8,28.74,28.77,91655.0,24.143,24.1934,24.143,24.1682,91655.0
2017-03-15 13:00:00,28.76,28.79,28.76,28.78,47393.0,24.1598,24.185,24.1598,24.1766,47393.0
2017-03-15 13:05:00,28.78,28.79,28.76,28.78,43637.0,24.1766,24.185,24.1598,24.1766,43637.0
2017-03-15 13:10:00,28.78,28.78,28.74,28.75,56490.0,24.1766,24.1766,24.143,24.1514,56490.0
2017-03-15 13:15:00,28.76,28.76,28.74,28.75,32676.0,24.1598,24.1598,24.143,24.1514,32676.0
2017-03-15 13:20:00,28.74,28.75,28.7,28.71,56038.0,24.143,24.1514,24.1094,24.1178,56038.0
2017-03-15 13:25:00,28.72,28.76,28.71,28.75,52205.0,24.1262,24.1598,24.1178,24.1514,52205.0
2017-03-15 13:30:00,28.76,28.76,28.71,28.74,52559.0,24.1598,24.1598,24.1178,24.143,52559.0
2017-03-15 13:35:00,28.74,28.74,28.71,28.73,37457.0,24.143,24.143,24.1178,24.1346,37457.0
2017-03-15 13:40:00,28.73,28.73,28.67,28.67,47987.0,24.1346,24.1346,24.0842,24.0842,47987.0
2017-03-15 13:45:00,28.67,28.68,28.64,28.65,56125.0,24.0842,24.0926,24.059,24.0674,56125.0
2017-03-15 13:50:00,28.65,28.67,28.62,28.64,62170.0,24.0674,24.0842,24.0422,24.059,62170.0
2017-03-15 13:55:00,28.63,28.67,28.63,28.66,56698.0,24.0506,24.0842,24.0506,24.0758,56698.0
2017-03-15 14:00:00,28.66,28.76,28.65,28.72,135552.0,24.0758,24.1598,24.0674,24.1262,135552.0
2017-03-15 14:05:00,28.71,28.78,28.71,28.73,124525.0,24.1178,24.1766,24.1178,24.1346,124525.0
2017-03-15 14:10:00,28.74,28.75,28.61,28.64,128734.0,24.143,24.1514,24.0338,24.059,128734.0
2017-03-15 14:15:00,28.63,28.71,28.61,28.61,163174.0,24.0506,24.1178,24.0338,24.0338,163174.0
2017-03-15 14:20:00,28.62,28.63,28.58,28.6,115022.0,24.0422,24.0506,24.0086,24.0254,115022.0
2017-03-15 14:25:00,28.6,28.68,28.59,28.65,100753.0,24.0254,24.0926,24.017,24.0674,100753.0
2017-03-15 14:30:00,28.65,28.68,28.62,28.64,92330.0,24.0674,24.0926,24.0422,24.059,92330.0
2017-03-15 14:35:00,28.63,28.63,28.6,28.62,66156.0,24.0506,24.0506,24.0254,24.0422,66156.0
2017-03-15 14:40:00,28.62,28.67,28.61,28.66,52354.0,24.0422,24.0842,24.0338,24.0758,52354.0
2017-03-15 14:45:00,28.67,28.81,28.64,28.79,205071.0,24.0842,24.2018,24.059,24.185,205071.0
2017-03-15 14:50:00,28.79,28.82,28.76,28.81,79063.0,24.185,24.2102,24.1598,24.2018,79063.0
2017-03-15 14:55:00,28.81,28.81,28.74,28.79,76848.0,24.2018,24.2018,24.143,24.185,76848.0
2017-03-15 15:00:00,28.79,28.82,28.77,28.79,72402.0,24.185,24.2102,24.1682,24.185,72402.0
2017-03-15 15:05:00,28.8,28.85,28.79,28.81,107512.0,24.1934,24.2354,24.185,24.2018,107512.0
2017-03-15 15:10:00,28.82,28.87,28.81,28.85,115344.0,24.2102,24.2522,24.2018,24.2354,115344.0
2017-03-15 15:15:00,28.85,28.87,28.79,28.8,181475.0,24.2354,24.2522,24.185,24.1934,181475.0
2017-03-15 15:20:00,28.8,28.84,28.8,28.83,51388.0,24.1934,24.227,24.1934,24.2186,51388.0
2017-03-15 15:25:00,28.83,28.89,28.82,28.89,121017.0,24.2186,24.269,24.2102,24.269,121017.0
2017-03-15 15:30:00,28.88,28.92,28.85,28.89,168442.0,24.2606,24.2942,24.2354,24.269,168442.0
2017-03-15 15:35:00,28.89,28.93,28.88,28.89,101816.0,24.269,24.3026,24.2606,24.269,101816.0
2017-03-15 15:40:00,28.88,28.89,28.87,28.88,88029.0,24.2606,24.269,24.2522,24.2606,88029.0
2017-03-15 15:45:00,28.88,28.88,28.81,28.82,224471.0,24.2606,24.2606,24.2018,24.2102,224471.0
2017-03-15 15:50:00,28.83,28.86,28.81,28.86,231865.0,24.2186,24.2438,24.2018,24.2438,231865.0
2017-03-15 15:55:00,28.86,28.87,28.84,28.85,394045.0,24.2438,24.2522,24.227,24.2354,394045.0
2017-03-16 09:30:00,28.88,29.22,28.88,29.14,333562.0,24.2606,24.5462,24.2606,24.479,333562.0
2017-03-16 09:35:00,29.14,29.18,29.0,29.09,219637.0,24.479,24.5126,24.3614,24.437,219637.0
2017-03-16 09:40:00,29.09,29.19,29.05,29.19,251323.0,24.437,24.521,24.4034,24.521,251323.0
2017-03-16 09:45:00,29.19,29.21,29.16,29.19,270490.0,24.521,24.5378,24.4958,24.521,270490.0
2017-03-16 09:50:00,29.19,29.26,29.15,29.21,257657.0,24.521,24.5798,24.4874,24.5378,257657.0
2017-03-16 09:55:00,29.22,29.31,29.22,29.27,230826.0,24.5462,24.6218,24.5462,24.5882,230826.0
2017-03-16 10:00:00,29.27,29.34,29.23,29.3,199765.0,24.5882,24.647,24.5546,24.6134,199765.0
2017-03-16 10:05:00,29.3,29.31,29.24,29.24,154463.0,24.6134,24.6218,24.563,24.563,154463.0
2017-03-16 10:10:00,29.24,29.42,29.24,29.37,709542.0,24.563,24.7142,24.563,24.6722,709542.0
2017-03-16 10:15:00,29.37,29.42,29.36,29.41,244628.0,24.6722,24.7142,24.6638,24.7058,244628.0
2017-03-16 10:20:00,29.41,29.41,29.31,29.32,262604.0,24.7058,24.7058,24.6218,24.6302,262604.0
2017-03-16 10:25:00,29.33,29.36,29.3,29.33,113160.0,24.6386,24.6638,24.6134,24.6386,113160.0
2017-03-16 10:30:00,29.32,29.37,29.32,29.35,114040.0,24.6302,24.6722,24.6302,24.6554,114040.0
2017-03-16 10:35:00,29.34,29.38,29.33,29.35,132559.0,24.647,24.6806,24.6386,24.6554,132559.0
2017-03-16 10:40:00,29.35,29.36,29.3,29.35,119576.0,24.6554,24.6638,24.6134,24.6554,119576.0
2017-03-16 10:45:00,29.34,29.39,29.33,29.37,132634.0,24.647,24.689,24.6386,24.6722,132634.0
2017-03-16 10:50:00,29.37,29.39,29.36,29.37,231975.0,24.6722,24.689,24.6638,24.6722,231975.0
2017-03-16 10:55:00,29.37,29.38,29.32,29.33,130701.0,24.6722,24.6806,24.6302,24.6386,130701.0
2017-03-16 11:00:00,29.32,29.34,29.29,29.32,137174.0,24.6302,24.647,24.605,24.6302,137174.0
2017-03-16 11:05:00,29.32,29.32,29.22,29.22,159602.0,24.6302,24.6302,24.5462,24.5462,159602.0
2017-03-16 11:10:00,29.23,29.29,29.22,29.26,107931.0,24.5546,24.605,24.5462,24.5798,107931.0
2017-03-16 11:15:00,29.26,29.31,29.25,29.3,114684.0,24.5798,24.6218,24.5714,24.6134,114684.0
2017-03-16 11:20:00,29.3,29.32,29.24,29.3,115319.0,24.6134,24.6302,24.563,24.6134,115319.0
2017-03-16 11:25:00,29.3,29.32,29.25,29.27,88667.0,24.6134,24.6302,24.5714,24.5882,88667.0
2017-03-16 11:30:00,29.27,29.33,29.26,29.29,116164.0,24.5882,24.6386,24.5798,24.605,116164.0
2017-03-16 11:35:00,29.3,29.31,29.25,29.25,130076.0,24.6134,24.6218,24.5714,24.5714,130076.0
2017-03-16 11:40:00,29.25,29.31,29.24,29.26,71039.0,24.5714,24.6218,24.563,24.5798,71039.0
2017-03-16 11:45:00,29.27,29.31,29.26,29.3,74852.0,24.5882,24.6218,24.5798,24.6134,74852.0
2017-03-16 11:50:00,29.29,29.3,29.27,29.3,93741.0,24.605,24.6134,24.5882,24.6134,93741.0
2017-03-16 11:55:00,29.3,29.31,29.25,29.29,126579.0,24.6134,24.6218,24.5714,24.605,126579.0
2017-03-16 12:00:00,29.29,29.31,29.27,29.3,70808.0,24.605,24.6218,24.5882,24.6134,70808.0
2017-03-16 12:05:00,29.3,29.33,29.28,29.31,95136.0,24.6134,24.6386,24.5966,24.6218,95136.0
2017-03-16 12:10:00,29.31,29.31,29.27,29.29,106425.0,24.6218,24.6218,24.5882,24.605,106425.0
2017-03-16 12:15:00,29.29,29.31,29.24,29.24,106216.0,24.605,24.6218,24.563,24.563,106216.0
2017-03-16 12:20:00,29.24,29.26,29.23,29.25,76639.0,24.563,24.5798,24.5546,24.5714,76639.0
2017-03-16 12:25:00,29.25,29.27,29.23,29.26,68015.0,24.5714,24.5882,24.5546,24.5798,68015.0
2017-03-16 12:30:00,29.26,29.28,29.24,29.26,48958.0,24.5798,24.5966,24.563,24.5798,48958.0
2017-03-16 12:35:00,29.26,29.29,29.23,29.25,138648.0,24.5798,24.605,24.5546,24.5714,138648.0
2017-03-16 12:40:00,29.25,29.3,29.24,29.28,34295.0,24.5714,24.6134,24.563,24.5966,34295.0
2017-03-16 12:45:00,29.27,29.3,29.26,29.27,98356.0,24.5882,24.6134,24.5798,24.5882,98356.0
2017-03-16 12:50:00,29.27,29.3,29.26,29.28,60064.0,24.5882,24.6134,24.5798,24.5966,60064.0
2017-03-16 12:55:00,29.28,29.3,29.26,29.27,36722.0,24.5966,24.6134,24.5798,24.5882,36722.0
2017-03-16 13:00:00,29.27,29.28,29.22,29.24,85389.0,24.5882,24.5966,24.5462,24.563,85389.0
2017-03-16 13:05:00,29.24,29.26,29.23,29.25,126687.0,24.563,24.5798,24.5546,24.5714,126687.0
2017-03-16 13:10:00,29.25,29.29,29.24,29.28,106091.0,24.5714,24.605,24.563,24.5966,106091.0
2017-03-16 13:15:00,29.27,29.27,29.23,29.24,99599.0,24.5882,24.5882,24.5546,24.563,99599.0
2017-03-16 13:20:00,29.25,29.28,29.24,29.25,60631.0,24.5714,24.5966,24.563,24.5714,60631.0
2017-03-16 13:25:00,29.26,29.33,29.26,29.29,179980.0,24.5798,24.6386,24.5798,24.605,179980.0
2017-03-16 13:30:00,29.28,29.32,29.27,29.29,58414.0,24.5966,24.6302,24.5882,24.605,58414.0
2017-03-16 13:35:00,29.29,29.33,29.27,29.32,64831.0,24.605,24.6386,24.5882,24.6302,64831.0
2017-03-16 13:40:00,29.31,29.34,29.27,29.32,94037.0,24.6218,24.647,24.5882,24.6302,94037.0
2017-03-16 13:45:00,29.32,29.34,29.31,29.33,74717.0,24.6302,24.647,24.6218,24.6386,74717.0
2017-03-16 13:50:00,29.33,29.35,29.3,29.35,103478.0,24.6386,24.6554,24.6134,24.6554,103478.0
2017-03-16 13:55:00,29.35,29.35,29.31,29.33,262782.0,24.6554,24.6554,24.6218,24.6386,262782.0
2017-03-16 14:00:00,29.33,29.34,29.31,29.34,116451.0,24.6386,24.647,24.6218,24.647,116451.0
2017-03-16 14:05:00,29.34,29.34,29.31,29.32,78965.0,24.647,24.647,24.6218,24.6302,78965.0
2017-03-16 14:10:00,29.32,29.34,29.31,29.34,83351.0,24.6302,24.647,24.6218,24.647,83351.0
2017-03-16 14:15:00,29.34,29.35,29.31,29.33,111568.0,24.647,24.6554,24.6218,24.6386,111568.0
2017-03-16 14:20:00,29.33,29.35,29.32,29.34,53936.0,24.6386,24.6554,24.6302,24.647,53936.0
2017-03-16 14:25:00,29.35,29.38,29.32,29.33,119018.0,24.6554,24.6806,24.6302,24.6386,119018.0
2017-03-16 14:30:00,29.33,29.36,29.32,29.36,69365.0,24.6386,24.6638,24.6302,24.6638,69365.0
2017-03-16 14:35:00,29.36,29.36,29.32,29.34,64525.0,24.6638,24.6638,24.6302,24.647,64525.0
2017-03-16 14:40:00,29.34,29.35,29.31,29.32,109396.0,24.647,24.6554,24.6218,24.6302,109396.0
2017-03-16 14:45:00,29.31,29.32,29.28,29.28,122178.0,24.6218,24.6302,24.5966,24.5966,122178.0
2017-03-16 14:50:00,29.29,29.3,29.25,29.25,79645.0,24.605,24.6134,24.5714,24.5714,79645.0
2017-03-16 14:55:00,29.26,29.26,29.24,29.26,83857.0,24.5798,24.5798,24.563,24.5798,83857.0
2017-03-16 15:00:00,29.26,29.27,29.23,29.23,78700.0,24.5798,24.5882,24.5546,24.5546,78700.0
2017-03-16 15:05:00,29.24,29.24,29.21,29.21,69520.0,24.563,24.563,24.5378,24.5378,69520.0
2017-03-16 15:10:00,29.21,29.24,29.16,29.24,149616.0,24.5378,24.563,24.4958,24.563,149616.0
2017-03-16 15:15:00,29.24,29.25,29.21,29.21,63843.0,24.563,24.5714,24.5378,24.5378,63843.0
2017-03-16 15:20:00,29.22,29.28,29.22,29.28,156193.0,24.5462,24.5966,24.5462,24.5966,156193.0
2017-03-16 15:25:00,29.27,29.32,29.24,29.31,255508.0,24.5882,24.6302,24.563,24.6218,255508.0
2017-03-16 15:30:00,29.3,29.37,29.29,29.35,270618.0,24.6134,24.6722,24.605,24.6554,270618.0
2017-03-16 15:35:00,29.35,29.4,29.33,29.37,282231.0,24.6554,24.6974,24.6386,24.6722,282231.0
2017-03-16 15:40:00,29.36,29.38,29.34,29.35,202161.0,24.6638,24.6806,24.647,24.6554,202161.0
2017-03-16 15:45:00,29.35,29.35,29.26,29.32,269030.0,24.6554,24.6554,24.5798,24.6302,269030.0
2017-03-16 15:50:00,29.32,29.34,29.3,29.3,270863.0,24.6302,24.647,24.6134,24.6134,270863.0
2017-03-16 15:55:00,29.3,29.35,29.28,29.34,598715.0,24.6134,24.6554,24.5966,24.647,598715.0
2017-03-17 09:30:00,29.53,29.6,29.41,29.47,1142951.0,24.8066,24.8654,24.7058,24.7562,1142951.0
2017-03-17 09:35:00,29.47,29.51,29.4,29.49,167022.0,24.7562,24.7898,24.6974,24.773,167022.0
2017-03-17 09:40:00,29.49,29.52,29.4,29.5,155026.0,24.773,24.7982,24.6974,24.7814,155026.0
2017-03-17 09:45:00,29.5,29.51,29.39,29.43,171707.0,24.7814,24.7898,24.689,24.7226,171707.0
2017-03-17 09:50:00,29.43,29.46,29.39,29.43,211694.0,24.7226,24.7478,24.689,24.7226,211694.0
2017-03-17 09:55:00,29.42,29.43,29.36,29.38,218873.0,24.7142,24.7226,24.6638,24.6806,218873.0
2017-03-17 10:00:00,29.38,29.41,29.28,29.31,136413.0,24.6806,24.7058,24.5966,24.6218,136413.0
2017-03-17 10:05:00,29.31,29.4,29.31,29.31,119031.0,24.6218,24.6974,24.6218,24.6218,119031.0
2017-03-17 10:10:00,29.31,29.31,29.27,29.29,72466.0,24.6218,24.6218,24.5882,24.605,72466.0
2017-03-17 10:15:00,29.3,29.34,29.29,29.34,48308.0,24.6134,24.647,24.605,24.647,48308.0
2017-03-17 10:20:00,29.34,29.34,29.25,29.26,89505.0,24.647,24.647,24.5714,24.5798,89505.0
2017-03-17 10:25:00,29.27,29.42,29.26,29.42,172806.0,24.5882,24.7142,24.5798,24.7142,172806.0
2017-03-17 10:30:00,29.42,29.43,29.38,29.43,120973.0,24.7142,24.7226,24.6806,24.7226,120973.0
2017-03-17 10:35:00,29.43,29.45,29.41,29.42,132696.0,24.7226,24.7394,24.7058,24.7142,132696.0
2017-03-17 10:40:00,29.43,29.43,29.36,29.38,185917.0,24.7226,24.7226,24.6638,24.6806,185917.0
2017-03-17 10:45:00,29.39,29.43,29.37,29.42,153442.0,24.689,24.7226,24.6722,24.7142,153442.0
2017-03-17 10:50:00,29.42,29.42,29.4,29.42,41350.0,24.7142,24.7142,24.6974,24.7142,41350.0
2017-03-17 10:55:00,29.42,29.45,29.39,29.44,119920.0,24.7142,24.7394,24.689,24.731,119920.0
2017-03-17 11:00:00,29.43,29.44,29.39,29.41,71928.0,24.7226,24.731,24.689,24.7058,71928.0
2017-03-17 11:05:00,29.41,29.49,29.4,29.47,157581.0,24.7058,24.773,24.6974,24.7562,157581.0
2017-03-17 11:10:00,29.47,29.58,29.47,29.49,132472.0,24.7562,24.8486,24.7562,24.773,132472.0
2017-03-17 11:15:00,29.48,29.51,29.46,29.46,66446.0,24.7646,24.7898,24.7478,24.7478,66446.0
2017-03-17 11:20:00,29.47,29.48,29.42,29.46,72380.0,24.7562,24.7646,24.7142,24.7478,72380.0
2017-03-17 11:25:00,29.46,29.5,29.45,29.5,71356.0,24.7478,24.7814,24.7394,24.7814,71356.0
2017-03-17 11:30:00,29.5,29.5,29.43,29.46,73752.0,24.7814,24.7814,24.7226,24.7478,73752.0
2017-03-17 11:35:00,29.47,29.48,29.43,29.47,66329.0,24.7562,24.7646,24.7226,24.7562,66329.0
2017-03-17 11:40:00,29.46,29.5,29.46,29.46,63182.0,24.7478,24.7814,24.7478,24.7478,63182.0
2017-03-17 11:45:00,29.47,29.5,29.43,29.47,128129.0,24.7562,24.7814,24.7226,24.7562,128129.0
2017-03-17 11:50:00,29.47,29.56,29.45,29.55,160345.0,24.7562,24.8318,24.7394,24.8234,160345.0
2017-03-17 11:55:00,29.55,29.58,29.53,29.57,154362.0,24.8234,24.8486,24.8066,24.8402,154362.0
2017-03-17 12:00:00,29.57,29.58,29.53,29.54,73172.0,24.8402,24.8486,24.8066,24.815,73172.0
2017-03-17 12:05:00,29.55,29.58,29.53,29.53,95458.0,24.8234,24.8486,24.8066,24.8066,95458.0
2017-03-17 12:10:00,29.54,29.58,29.52,29.56,125627.0,24.815,24.8486,24.7982,24.8318,125627.0
2017-03-17 12:15:00,29.57,29.64,29.55,29.62,93990.0,24.8402,24.899,24.8234,24.8822,93990.0
2017-03-17 12:20:00,29.61,29.62,29.56,29.57,60593.0,24.8738,24.8822,24.8318,24.8402,60593.0
2017-03-17 12:25:00,29.57,29.59,29.55,29.56,81902.0,24.8402,24.857,24.8234,24.8318,81902.0
2017-03-17 12:30:00,29.55,29.57,29.55,29.56,101887.0,24.8234,24.8402,24.8234,24.8318,101887.0
2017-03-17 12:35:00,29.56,29.56,29.51,29.52,142038.0,24.8318,24.8318,24.7898,24.7982,142038.0
2017-03-17 12:40:00,29.51,29.55,29.46,29.49,163852.0,24.7898,24.8234,24.7478,24.773,163852.0
2017-03-17 12:45:00,29.5,29.54,29.49,29.54,43713.0,24.7814,24.815,24.773,24.815,43713.0
2017-03-17 12:50:00,29.54,29.54,29.5,29.53,45455.0,24.815,24.815,24.7814,24.8066,45455.0
2017-03-17 12:55:00,29.53,29.53,29.49,29.51,87806.0,24.8066,24.8066,24.773,24.7898,87806.0
2017-03-17 13:00:00,29.5,29.51,29.48,29.5,64614.0,24.7814,24.7898,24.7646,24.7814,64614.0
2017-03-17 13:05:00,29.5,29.52,29.49,29.52,55020.0,24.7814,24.7982,24.773,24.7982,55020.0
2017-03-17 13:10:00,29.52,29.57,29.51,29.54,88614.0,24.7982,24.8402,24.7898,24.815,88614.0
2017-03-17 13:15:00,29.54,29.55,29.49,29.5,45021.0,24.815,24.8234,24.773,24.7814,45021.0
2017-03-17 13:20:00,29.5,29.53,29.49,29.53,35749.0,24.7814,24.8066,24.773,24.8066,35749.0
2017-03-17 13:25:00,29.53,29.54,29.52,29.54,36565.0,24.8066,24.815,24.7982,24.815,36565.0
2017-03-17 13:30:00,29.54,29.54,29.49,29.51,69824.0,24.815,24.815,24.773,24.7898,69824.0
2017-03-17 13:35:00,29.51,29.51,29.48,29.49,81982.0,24.7898,24.7898,24.7646,24.773,81982.0
2017-03-17 13:40:00,29.49,29.52,29.49,29.5,78339.0,24.773,24.7982,24.773,24.7814,78339.0
2017-03-17 13:45:00,29.5,29.55,29.5,29.54,41966.0,24.7814,24.8234,24.7814,24.815,41966.0
2017-03-17 13:50:00,29.54,29.54,29.51,29.54,42953.0,24.815,24.815,24.7898,24.815,42953.0
2017-03-17 13:55:00,29.54,29.58,29.54,29.55,113278.0,24.815,24.8486,24.815,24.8234,113278.0
2017-03-17 14:00:00,29.54,29.55,29.47,29.49,129613.0,24.815,24.8234,24.7562,24.773,129613.0
2017-03-17 14:05:00,29.49,29.5,29.47,29.48,70340.0,24.773,24.7814,24.7562,24.7646,70340.0
2017-03-17 14:10:00,29.48,29.48,29.44,29.45,81338.0,24.7646,24.7646,24.731,24.7394,81338.0
2017-03-17 14:15:00,29.45,29.47,29.43,29.45,59977.0,24.7394,24.7562,24.7226,24.7394,59977.0
2017-03-17 14:20:00,29.45,29.46,29.42,29.42,52318.0,24.7394,24.7478,24.7142,24.7142,52318.0
2017-03-17 14:25:00,29.43,29.45,29.4,29.41,56896.0,24.7226,24.7394,24.6974,24.7058,56896.0
2017-03-17 14:30:00,29.4,29.43,29.4,29.43,79711.0,24.6974,24.7226,24.6974,24.7226,79711.0
2017-03-17 14:35:00,29.43,29.45,29.4,29.4,90195.0,24.7226,24.7394,24.6974,24.6974,90195.0
2017-03-17 14:40:00,29.41,29.45,29.4,29.45,54489.0,24.7058,24.7394,24.6974,24.7394,54489.0
2017-03-17 14:45:00,29.45,29.48,29.44,29.48,67656.0,24.7394,24.7646,24.731,24.7646,67656.0
2017-03-17 14:50:00,29.48,29.49,29.45,29.46,104157.0,24.7646,24.773,24.7394,24.7478,104157.0
2017-03-17 14:55:00,29.46,29.47,29.41,29.44,61249.0,24.7478,24.7562,24.7058,24.731,61249.0
2017-03-17 15:00:00,29.44,29.48,29.43,29.45,81856.0,24.731,24.7646,24.7226,24.7394,81856.0
2017-03-17 15:05:00,29.44,29.46,29.44,29.45,55177.0,24.731,24.7478,24.731,24.7394,55177.0
2017-03-17 15:10:00,29.45,29.45,29.41,29.43,87242.0,24.7394,24.7394,24.7058,24.7226,87242.0
2017-03-17 15:15:00,29.43,29.45,29.41,29.45,106678.0,24.7226,24.7394,24.7058,24.7394,106678.0
2017-03-17 15:20:00,29.45,29.46,29.4,29.46,121850.0,24.7394,24.7478,24.6974,24.7478,121850.0
2017-03-17 15:25:00,29.46,29.51,29.45,29.51,200917.0,24.7478,24.7898,24.7394,24.7898,200917.0
2017-03-17 15:30:00,29.51,29.51,29.45,29.46,252547.0,24.7898,24.7898,24.7394,24.7478,252547.0
2017-03-17 15:35:00,29.45,29.46,29.41,29.44,280644.0,24.7394,24.7478,24.7058,24.731,280644.0
2017-03-17 15:40:00,29.44,29.5,29.44,29.48,401064.0,24.731,24.7814,24.731,24.7646,401064.0
2017-03-17 15:45:00,29.48,29.59,29.47,29.58,476236.0,24.7646,24.857,24.7562,24.8486,476236.0
2017-03-17 15:50:00,29.59,29.59,29.56,29.57,362912.0,24.857,24.857,24.8318,24.8402,362912.0
2017-03-17 15:55:00,29.57,29.57,29.51,29.53,1051584.0,24.8402,24.8402,24.7898,24.8066,1051584.0
2017-03-20 09:30:00,29.6,29.88,29.58,29.81,297130.0,24.8654,25.1007,24.8486,25.0419,297130.0
2017-03-20 09:35:00,29.81,29.82,29.59,29.65,242899.0,25.0419,25.0503,24.857,24.9074,242899.0
2017-03-20 09:40:00,29.64,29.64,29.45,29.46,122829.0,24.899,24.899,24.7394,24.7478,122829.0
2017-03-20 09:45:00,29.47,29.48,29.3,29.33,181315.0,24.7562,24.7646,24.6134,24.6386,181315.0
2017-03-20 09:50:00,29.33,29.44,29.3,29.37,110324.0,24.6386,24.731,24.6134,24.6722,110324.0
2017-03-20 09:55:00,29.38,29.44,29.32,29.35,129057.0,24.6806,24.731,24.6302,24.6554,129057.0
2017-03-20 10:00:00,29.34,29.48,29.34,29.43,139638.0,24.647,24.7646,24.647,24.7226,139638.0
2017-03-20 10:05:00,29.44,29.44,29.34,29.38,80508.0,24.731,24.731,24.647,24.6806,80508.0
2017-03-20 10:10:00,29.38,29.41,29.32,29.32,97091.0,24.6806,24.7058,24.6302,24.6302,97091.0
2017-03-20 10:15:00,29.33,29.4,29.32,29.38,100086.0,24.6386,24.6974,24.6302,24.6806,100086.0
2017-03-20 10:20:00,29.38,29.38,29.25,29.27,160116.0,24.6806,24.6806,24.5714,24.5882,160116.0
2017-03-20 10:25:00,29.28,29.3,29.22,29.3,151087.0,24.5966,24.6134,24.5462,24.6134,151087.0
2017-03-20 10:30:00,29.3,29.34,29.28,29.32,135423.0,24.6134,24.647,24.5966,24.6302,135423.0
2017-03-20 10:35:00,29.32,29.47,29.32,29.46,212584.0,24.6302,24.7562,24.6302,24.7478,212584.0
2017-03-20 10:40:00,29.46,29.46,29.33,29.35,86405.0,24.7478,24.7478,24.6386,24.6554,86405.0
2017-03-20 10:45:00,29.36,29.36,29.31,29.31,51763.0,24.6638,24.6638,24.6218,24.6218,51763.0
2017-03-20 10:50:00,29.31,29.39,29.29,29.38,139092.0,24.6218,24.689,24.605,24.6806,139092.0
2017-03-20 10:55:00,29.38,29.42,29.29,29.3,84748.0,24.6806,24.7142,24.605,24.6134,84748.0
2017-03-20 11:00:00,29.3,29.37,29.29,29.31,95494.0,24.6134,24.6722,24.605,24.6218,95494.0
2017-03-20 11:05:00,29.31,29.34,29.28,29.28,82760.0,24.6218,24.647,24.5966,24.5966,82760.0
2017-03-20 11:10:00,29.28,29.34,29.26,29.28,48520.0,24.5966,24.647,24.5798,24.5966,48520.0
2017-03-20 11:15:00,29.28,29.31,29.27,29.3,53747.0,24.5966,24.6218,24.5882,24.6134,53747.0
2017-03-20 11:20:00,29.31,29.32,29.27,29.28,51922.0,24.6218,24.6302,24.5882,24.5966,51922.0
2017-03-20 11:25:00,29.28,29.28,29.22,29.24,35459.0,24.5966,24.5966,24.5462,24.563,35459.0
2017-03-20 11:30:00,29.23,29.34,29.22,29.32,78303.0,24.5546,24.647,24.5462,24.6302,78303.0
2017-03-20 11:35:00,29.32,29.33,29.26,29.26,32601.0,24.6302,24.6386,24.5798,24.5798,32601.0
2017-03-20 11:40:00,29.26,29.27,29.23,29.25,39633.0,24.5798,24.5882,24.5546,24.5714,39633.0
2017-03-20 11:45:00,29.25,29.29,29.24,29.25,40475.0,24.5714,24.605,24.563,24.5714,40475.0
2017-03-20 11:50:00,29.25,29.3,29.25,29.28,37036.0,24.5714,24.6134,24.5714,24.5966,37036.0
2017-03-20 11:55:00,29.28,29.29,29.26,29.27,33153.0,24.5966,24.605,24.5798,24.5882,33153.0
2017-03-20 12:00:00,29.27,29.29,29.26,29.27,60219.0,24.5882,24.605,24.5798,24.5882,60219.0
2017-03-20 12:05:00,29.27,29.3,29.26,29.28,85764.0,24.5882,24.6134,24.5798,24.5966,85764.0
2017-03-20 12:10:00,29.27,29.3,29.25,29.3,37318.0,24.5882,24.6134,24.5714,24.6134,37318.0
2017-03-20 12:15:00,29.3,29.3,29.22,29.26,76083.0,24.6134,24.6134,24.5462,24.5798,76083.0
2017-03-20 12:20:00,29.27,29.32,29.26,29.3,57517.0,24.5882,24.6302,24.5798,24.6134,57517.0
2017-03-20 12:25:00,29.31,29.38,29.3,29.36,70534.0,24.6218,24.6806,24.6134,24.6638,70534.0
2017-03-20 12:30:00,29.36,29.37,29.31,29.35,78805.0,24.6638,24.6722,24.6218,24.6554,78805.0
2017-03-20 12:35:00,29.35,29.35,29.31,29.32,70824.0,24.6554,24.6554,24.6218,24.6302,70824.0
2017-03-20 12:40:00,29.32,29.32,29.29,29.3,26086.0,24.6302,24.6302,24.605,24.6134,26086.0
2017-03-20 12:45:00,29.3,29.34,29.3,29.32,55329.0,24.6134,24.647,24.6134,24.6302,55329.0
2017-03-20 12:50:00,29.31,29.32,29.31,29.31,47049.0,24.6218,24.6302,24.6218,24.6218,47049.0
2017-03-20 12:55:00,29.31,29.32,29.28,29.3,30217.0,24.6218,24.6302,24.5966,24.6134,30217.0
2017-03-20 13:00:00,29.3,29.3,29.28,29.29,32723.0,24.6134,24.6134,24.5966,24.605,32723.0
2017-03-20 13:05:00,29.29,29.3,29.26,29.26,25346.0,24.605,24.6134,24.5798,24.5798,25346.0
2017-03-20 13:10:00,29.27,29.27,29.26,29.26,114901.0,24.5882,24.5882,24.5798,24.5798,114901.0
2017-03-20 13:15:00,29.26,29.27,29.22,29.22,42705.0,24.5798,24.5882,24.5462,24.5462,42705.0
2017-03-20 13:20:00,29.22,29.23,29.22,29.22,27059.0,24.5462,24.5546,24.5462,24.5462,27059.0
2017-03-20 13:25:00,29.22,29.23,29.2,29.2,34196.0,24.5462,24.5546,24.5294,24.5294,34196.0
2017-03-20 13:30:00,29.21,29.21,29.2,29.21,83405.0,24.5378,24.5378,24.5294,24.5378,83405.0
2017-03-20 13:35:00,29.21,29.21,29.18,29.21,330678.0,24.5378,24.5378,24.5126,24.5378,330678.0
2017-03-20 13:40:00,29.21,29.21,29.14,29.16,142956.0,24.5378,24.5378,24.479,24.4958,142956.0
2017-03-20 13:45:00,29.16,29.2,29.15,29.18,77535.0,24.4958,24.5294,24.4874,24.5126,77535.0
2017-03-20 13:50:00,29.18,29.18,29.16,29.17,53072.0,24.5126,24.5126,24.4958,24.5042,53072.0
2017-03-20 13:55:00,29.16,29.2,29.16,29.2,59310.0,24.4958,24.5294,24.4958,24.5294,59310.0
2017-03-20 14:00:00,29.2,29.2,29.17,29.18,39350.0,24.5294,24.5294,24.5042,24.5126,39350.0
2017-03-20 14:05:00,29.19,29.19,29.18,29.19,20089.0,24.521,24.521,24.5126,24.521,20089.0
2017-03-20 14:10:00,29.18,29.24,29.16,29.23,76457.0,24.5126,24.563,24.4958,24.5546,76457.0
2017-03-20 14:15:00,29.23,29.23,29.21,29.23,50891.0,24.5546,24.5546,24.5378,24.5546,50891.0
2017-03-20 14:20:00,29.23,29.25,29.23,29.25,68024.0,24.5546,24.5714,24.5546,24.5714,68024.0
2017-03-20 14:25:00,29.25,29.25,29.22,29.25,62533.0,24.5714,24.5714,24.5462,24.5714,62533.0
2017-03-20 14:30:00,29.24,29.25,29.24,29.25,50092.0,24.563,24.5714,24.563,24.5714,50092.0
2017-03-20 14:35:00,29.25,29.25,29.17,29.19,109743.0,24.5714,24.5714,24.5042,24.521,109743.0
2017-03-20 14:40:00,29.19,29.21,29.18,29.21,56286.0,24.521,24.5378,24.5126,24.5378,56286.0
2017-03-20 14:45:00,29.21,29.21,29.18,29.18,97393.0,24.5378,24.5378,24.5126,24.5126,97393.0
2017-03-20 14:50:00,29.19,29.19,29.15,29.16,86848.0,24.521,24.521,24.4874,24.4958,86848.0
2017-03-20 14:55:00,29.16,29.18,29.15,29.17,67749.0,24.4958,24.5126,24.4874,24.5042,67749.0
2017-03-20 15:00:00,29.18,29.18,29.13,29.15,69717.0,24.5126,24.5126,24.4706,24.4874,69717.0
2017-03-20 15:05:00,29.14,29.16,29.12,29.13,82246.0,24.479,24.4958,24.4622,24.4706,82246.0
2017-03-20 15:10:00,29.14,29.18,29.13,29.18,77145.0,24.479,24.5126,24.4706,24.5126,77145.0
2017-03-20 15:15:00,29.17,29.2,29.15,29.18,101834.0,24.5042,24.5294,24.4874,24.5126,101834.0
2017-03-20 15:20:00,29.18,29.19,29.16,29.16,72993.0,24.5126,24.521,24.4958,24.4958,72993.0
2017-03-20 15:25:00,29.16,29.25,29.16,29.25,76096.0,24.4958,24.5714,24.4958,24.5714,76096.0
2017-03-20 15:30:00,29.25,29.27,29.23,29.27,189259.0,24.5714,24.5882,24.5546,24.5882,189259.0
2017-03-20 15:35:00,29.26,29.27,29.22,29.22,93428.0,24.5798,24.5882,24.5462,24.5462,93428.0
2017-03-20 15:40:00,29.23,29.26,29.22,29.25,177605.0,24.5546,24.5798,24.5462,24.5714,177605.0
2017-03-20 15:45:00,29.25,29.26,29.23,29.23,172094.0,24.5714,24.5798,24.5546,24.5546,172094.0
2017-03-20 15:50:00,29.24,29.24,29.2,29.21,192701.0,24.563,24.563,24.5294,24.5378,192701.0
2017-03-20 15:55:00,29.21,29.22,29.19,29.2,347229.0,24.5378,24.5462,24.521,24.5294,347229.0
2017-03-21 09:30:00,29.22,29.35,29.18,29.18,155076.0,24.5462,24.6554,24.5126,24.5126,155076.0
2017-03-21 09:35:00,29.18,29.22,29.07,29.21,117381.0,24.5126,24.5462,24.4202,24.5378,117381.0
2017-03-21 09:40:00,29.21,29.44,29.18,29.39,311114.0,24.5378,24.731,24.5126,24.689,311114.0
2017-03-21 09:45:00,29.39,29.4,29.32,29.32,194947.0,24.689,24.6974,24.6302,24.6302,194947.0
2017-03-21 09:50:00,29.32,29.33,29.28,29.3,102619.0,24.6302,24.6386,24.5966,24.6134,102619.0
2017-03-21 09:55:00,29.3,29.31,29.25,29.29,76936.0,24.6134,24.6218,24.5714,24.605,76936.0
2017-03-21 10:00:00,29.3,29.34,29.27,29.29,272673.0,24.6134,24.647,24.5882,24.605,272673.0
2017-03-21 10:05:00,29.3,29.31,29.21,29.28,100043.0,24.6134,24.6218,24.5378,24.5966,100043.0
2017-03-21 10:10:00,29.27,29.32,29.26,29.29,184548.0,24.5882,24.6302,24.5798,24.605,184548.0
2017-03-21 10:15:00,29.29,29.29,29.2,29.26,93082.0,24.605,24.605,24.5294,24.5798,93082.0
2017-03-21 10:20:00,29.27,29.27,29.18,29.19,72478.0,24.5882,24.5882,24.5126,24.521,72478.0
2017-03-21 10:25:00,29.19,29.22,29.13,29.16,71533.0,24.521,24.5462,24.4706,24.4958,71533.0
2017-03-21 10:30:00,29.17,29.17,29.13,29.17,62607.0,24.5042,24.5042,24.4706,24.5042,62607.0
2017-03-21 10:35:00,29.17,29.17,29.09,29.12,56359.0,24.5042,24.5042,24.437,24.4622,56359.0
2017-03-21 10:40:00,29.11,29.17,29.09,29.12,120256.0,24.4538,24.5042,24.437,24.4622,120256.0
2017-03-21 10:45:00,29.13,29.18,29.08,29.16,81250.0,24.4706,24.5126,24.4286,24.4958,81250.0
2017-03-21 10:50:00,29.17,29.21,29.1,29.11,86528.0,24.5042,24.5378,24.4454,24.4538,86528.0
2017-03-21 10:55:00,29.11,29.24,29.11,29.2,156621.0,24.4538,24.563,24.4538,24.5294,156621.0
2017-03-21 11:00:00,29.2,29.21,29.06,29.06,153358.0,24.5294,24.5378,24.4118,24.4118,153358.0
2017-03-21 11:05:00,29.08,29.1,29.05,29.1,101838.0,24.4286,24.4454,24.4034,24.4454,101838.0
2017-03-21 11:10:00,29.1,29.11,29.05,29.07,92760.0,24.4454,24.4538,24.4034,24.4202,92760.0
2017-03-21 11:15:00,29.07,29.08,29.01,29.02,116183.0,24.4202,24.4286,24.3698,24.3782,116183.0
2017-03-21 11:20:00,29.03,29.05,29.0,29.05,100700.0,24.3866,24.4034,24.3614,24.4034,100700.0
2017-03-21 11:25:00,29.05,29.08,29.02,29.06,75824.0,24.4034,24.4286,24.3782,24.4118,75824.0
2017-03-21 11:30:00,29.05,29.08,29.02,29.05,85369.0,24.4034,24.4286,24.3782,24.4034,85369.0
2017-03-21 11:35:00,29.04,29.07,29.03,29.04,81565.0,24.395,24.4202,24.3866,24.395,81565.0
2017-03-21 11:40:00,29.03,29.07,29.03,29.07,50338.0,24.3866,24.4202,24.3866,24.4202,50338.0
2017-03-21 11:45:00,29.06,29.11,29.05,29.11,91116.0,24.4118,24.4538,24.4034,24.4538,91116.0
2017-03-21 11:50:00,29.11,29.11,29.07,29.09,42724.0,24.4538,24.4538,24.4202,24.437,42724.0
2017-03-21 11:55:00,29.09,29.16,29.08,29.14,77507.0,24.437,24.4958,24.4286,24.479,77507.0
2017-03-21 12:00:00,29.14,29.15,29.1,29.15,61351.0,24.479,24.4874,24.4454,24.4874,61351.0
2017-03-21 12:05:00,29.15,29.17,29.13,29.17,116716.0,24.4874,24.5042,24.4706,24.5042,116716.0
2017-03-21 12:10:00,29.17,29.17,29.11,29.11,63740.0,24.5042,24.5042,24.4538,24.4538,63740.0
2017-03-21 12:15:00,29.11,29.13,29.08,29.1,49225.0,24.4538,24.4706,24.4286,24.4454,49225.0
2017-03-21 12:20:00,29.1,29.14,29.1,29.13,62541.0,24.4454,24.479,24.4454,24.4706,62541.0
2017-03-21 12:25:00,29.13,29.14,29.09,29.11,70127.0,24.4706,24.479,24.437,24.4538,70127.0
2017-03-21 12:30:00,29.12,29.13,29.08,29.08,50891.0,24.4622,24.4706,24.4286,24.4286,50891.0
2017-03-21 12:35:00,29.09,29.1,29.07,29.1,35748.0,24.437,24.4454,24.4202,24.4454,35748.0
2017-03-21 12:40:00,29.1,29.1,29.07,29.09,56674.0,24.4454,24.4454,24.4202,24.437,56674.0
2017-03-21 12:45:00,29.09,29.09,29.03,29.06,69234.0,24.437,24.437,24.3866,24.4118,69234.0
2017-03-21 12:50:00,29.06,29.1,29.05,29.05,43388.0,24.4118,24.4454,24.4034,24.4034,43388.0
2017-03-21 12:55:00,29.05,29.09,29.04,29.08,30603.0,24.4034,24.437,24.395,24.4286,30603.0
2017-03-21 13:00:00,29.08,29.1,29.05,29.08,43361.0,24.4286,24.4454,24.4034,24.4286,43361.0
2017-03-21 13:05:00,29.08,29.11,29.05,29.07,43200.0,24.4286,24.4538,24.4034,24.4202,43200.0
2017-03-21 13:10:00,29.07,29.09,29.05,29.07,46263.0,24.4202,24.437,24.4034,24.4202,46263.0
2017-03-21 13:15:00,29.07,29.11,29.06,29.1,43714.0,24.4202,24.4538,24.4118,24.4454,43714.0
2017-03-21 13:20:00,29.1,29.1,29.07,29.07,47078.0,24.4454,24.4454,24.4202,24.4202,47078.0
2017-03-21 13:25:00,29.08,29.1,29.06,29.08,32829.0,24.4286,24.4454,24.4118,24.4286,32829.0
2017-03-21 13:30:00,29.07,29.1,29.07,29.1,23212.0,24.4202,24.4454,24.4202,24.4454,23212.0
2017-03-21 13:35:00,29.09,29.11,29.07,29.1,37340.0,24.437,24.4538,24.4202,24.4454,37340.0
2017-03-21 13:40:00,29.1,29.12,29.07,29.08,47478.0,24.4454,24.4622,24.4202,24.4286,47478.0
2017-03-21 13:45:00,29.09,29.09,29.06,29.08,56603.0,24.437,24.437,24.4118,24.4286,56603.0
2017-03-21 13:50:00,29.07,29.08,29.02,29.04,37050.0,24.4202,24.4286,24.3782,24.395,37050.0
2017-03-21 13:55:00,29.05,29.05,28.99,29.0,82774.0,24.4034,24.4034,24.353,24.3614,82774.0
2017-03-21 14:00:00,29.0,29.03,28.99,28.99,84557.0,24.3614,24.3866,24.353,24.353,84557.0
2017-03-21 14:05:00,29.0,29.06,28.98,29.04,67355.0,24.3614,24.4118,24.3446,24.395,67355.0
2017-03-21 14:10:00,29.04,29.07,29.03,29.04,55716.0,24.395,24.4202,24.3866,24.395,55716.0
2017-03-21 14:15:00,29.05,29.05,29.01,29.03,110949.0,24.4034,24.4034,24.3698,24.3866,110949.0
2017-03-21 14:20:00,29.03,29.03,28.99,29.01,50878.0,24.3866,24.3866,24.353,24.3698,50878.0
2017-03-21 14:25:00,29.01,29.02,28.99,29.0,56220.0,24.3698,24.3782,24.353,24.3614,56220.0
2017-03-21 14:30:00,29.0,29.05,28.99,29.03,79402.0,24.3614,24.4034,24.353,24.3866,79402.0
2017-03-21 14:35:00,29.03,29.03,28.99,28.99,63004.0,24.3866,24.3866,24.353,24.353,63004.0
2017-03-21 14:40:00,29.0,29.01,28.98,28.98,75438.0,24.3614,24.3698,24.3446,24.3446,75438.0
2017-03-21 14:45:00,28.99,29.02,28.97,29.01,89294.0,24.353,24.3782,24.3362,24.3698,89294.0
2017-03-21 14:50:00,29.01,29.06,29.0,29.05,104298.0,24.3698,24.4118,24.3614,24.4034,104298.0
2017-03-21 14:55:00,29.05,29.05,29.0,29.03,94099.0,24.4034,24.4034,24.3614,24.3866,94099.0
2017-03-21 15:00:00,29.03,29.06,29.03,29.05,43984.0,24.3866,24.4118,24.3866,24.4034,43984.0
2017-03-21 15:05:00,29.04,29.06,29.02,29.03,60215.0,24.395,24.4118,24.3782,24.3866,60215.0
2017-03-21 15:10:00,29.04,29.06,29.02,29.04,62591.0,24.395,24.4118,24.3782,24.395,62591.0
2017-03-21 15:15:00,29.04,29.07,29.03,29.06,57377.0,24.395,24.4202,24.3866,24.4118,57377.0
2017-03-21 15:20:00,29.06,29.07,29.01,29.03,69417.0,24.4118,24.4202,24.3698,24.3866,69417.0
2017-03-21 15:25:00,29.02,29.03,28.99,28.99,55417.0,24.3782,24.3866,24.353,24.353,55417.0
2017-03-21 15:30:00,28.99,29.0,28.95,28.97,122396.0,24.353,24.3614,24.3194,24.3362,122396.0
2017-03-21 15:35:00,28.98,28.98,28.95,28.96,100702.0,24.3446,24.3446,24.3194,24.3278,100702.0
2017-03-21 15:40:00,28.96,28.96,28.92,28.93,154245.0,24.3278,24.3278,24.2942,24.3026,154245.0
2017-03-21 15:45:00,28.93,28.94,28.9,28.91,145805.0,24.3026,24.311,24.2774,24.2858,145805.0
2017-03-21 15:50:00,28.91,28.94,28.88,28.94,245843.0,24.2858,24.311,24.2606,24.311,245843.0
2017-03-21 15:55:00,28.94,28.95,28.91,28.94,304240.0,24.311,24.3194,24.2858,24.311,304240.0
2017-03-22 09:30:00,29.0,29.04,28.82,29.0,161853.0,24.3614,24.395,24.2102,24.3614,161853.0
2017-03-22 09:35:00,29.0,29.16,29.0,29.07,243743.0,24.3614,24.4958,24.3614,24.4202,243743.0
2017-03-22 09:40:00,29.06,29.2,29.04,29.17,183089.0,24.4118,24.5294,24.395,24.5042,183089.0
2017-03-22 09:45:00,29.16,29.18,29.07,29.14,171380.0,24.4958,24.5126,24.4202,24.479,171380.0
2017-03-22 09:50:00,29.14,29.15,29.04,29.08,87811.0,24.479,24.4874,24.395,24.4286,87811.0
2017-03-22 09:55:00,29.07,29.09,29.03,29.08,83003.0,24.4202,24.437,24.3866,24.4286,83003.0
2017-03-22 10:00:00,29.09,29.11,28.96,28.96,65632.0,24.437,24.4538,24.3278,24.3278,65632.0
2017-03-22 10:05:00,28.96,28.99,28.93,28.96,92463.0,24.3278,24.353,24.3026,24.3278,92463.0
2017-03-22 10:10:00,28.96,29.0,28.93,28.98,105145.0,24.3278,24.3614,24.3026,24.3446,105145.0
2017-03-22 10:15:00,28.98,29.01,28.95,28.99,107914.0,24.3446,24.3698,24.3194,24.353,107914.0
2017-03-22 10:20:00,28.99,29.0,28.94,28.95,61480.0,24.353,24.3614,24.311,24.3194,61480.0
2017-03-22 10:25:00,28.96,28.99,28.89,28.92,67696.0,24.3278,24.353,24.269,24.2942,67696.0
2017-03-22 10:30:00,28.91,28.97,28.9,28.95,55011.0,24.2858,24.3362,24.2774,24.3194,55011.0
2017-03-22 10:35:00,28.95,28.99,28.93,28.97,51415.0,24.3194,24.353,24.3026,24.3362,51415.0
2017-03-22 10:40:00,28.97,28.98,28.94,28.94,56355.0,24.3362,24.3446,24.311,24.311,56355.0
2017-03-22 10:45:00,28.94,28.95,28.89,28.9,63284.0,24.311,24.3194,24.269,24.2774,63284.0
2017-03-22 10:50:00,28.9,28.92,28.85,28.86,67230.0,24.2774,24.2942,24.2354,24.2438,67230.0
2017-03-22 10:55:00,28.87,28.93,28.83,28.92,54163.0,24.2522,24.3026,24.2186,24.2942,54163.0
2017-03-22 11:00:00,28.92,28.92,28.83,28.86,56646.0,24.2942,24.2942,24.2186,24.2438,56646.0
2017-03-22 11:05:00,28.86,28.89,28.85,28.86,50871.0,24.2438,24.269,24.2354,24.2438,50871.0
2017-03-22 11:10:00,28.86,28.88,28.82,28.85,74986.0,24.2438,24.2606,24.2102,24.2354,74986.0
2017-03-22 11:15:00,28.85,28.96,28.85,28.93,154558.0,24.2354,24.3278,24.2354,24.3026,154558.0
2017-03-22 11:20:00,28.92,29.01,28.91,28.99,95728.0,24.2942,24.3698,24.2858,24.353,95728.0
2017-03-22 11:25:00,28.99,29.01,28.95,29.0,105876.0,24.353,24.3698,24.3194,24.3614,105876.0
2017-03-22 11:30:00,29.0,29.0,28.95,28.95,55116.0,24.3614,24.3614,24.3194,24.3194,55116.0
2017-03-22 11:35:00,28.95,29.01,28.94,29.0,39556.0,24.3194,24.3698,24.311,24.3614,39556.0
2017-03-22 11:40:00,29.0,29.02,28.98,29.0,46283.0,24.3614,24.3782,24.3446,24.3614,46283.0
2017-03-22 11:45:00,29.0,29.0,28.95,28.97,46449.0,24.3614,24.3614,24.3194,24.3362,46449.0
2017-03-22 11:50:00,28.97,28.98,28.92,28.93,49940.0,24.3362,24.3446,24.2942,24.3026,49940.0
2017-03-22 11:55:00,28.93,28.95,28.91,28.93,41302.0,24.3026,24.3194,24.2858,24.3026,41302.0
2017-03-22 12:00:00,28.92,28.93,28.89,28.93,40065.0,24.2942,24.3026,24.269,24.3026,40065.0
2017-03-22 12:05:00,28.93,28.94,28.85,28.89,87027.0,24.3026,24.311,24.2354,24.269,87027.0
2017-03-22 12:10:00,28.89,28.9,28.82,28.83,46766.0,24.269,24.2774,24.2102,24.2186,46766.0
2017-03-22 12:15:00,28.83,28.86,28.82,28.84,36661.0,24.2186,24.2438,24.2102,24.227,36661.0
2017-03-22 12:20:00,28.84,28.86,28.82,28.85,31216.0,24.227,24.2438,24.2102,24.2354,31216.0
2017-03-22 12:25:00,28.84,28.86,28.82,28.85,34480.0,24.227,24.2438,24.2102,24.2354,34480.0
2017-03-22 12:30:00,28.86,28.91,28.85,28.9,43120.0,24.2438,24.2858,24.2354,24.2774,43120.0
2017-03-22 12:35:00,28.9,28.94,28.89,28.9,61375.0,24.2774,24.311,24.269,24.2774,61375.0
2017-03-22 12:40:00,28.91,28.95,28.9,28.95,66906.0,24.2858,24.3194,24.2774,24.3194,66906.0
2017-03-22 12:45:00,28.95,28.96,28.93,28.95,85169.0,24.3194,24.3278,24.3026,24.3194,85169.0
2017-03-22 12:50:00,28.95,28.97,28.93,28.95,64404.0,24.3194,24.3362,24.3026,24.3194,64404.0
2017-03-22 12:55:00,28.95,28.97,28.94,28.97,41574.0,24.3194,24.3362,24.311,24.3362,41574.0
2017-03-22 13:00:00,28.97,28.98,28.9,28.92,69649.0,24.3362,24.3446,24.2774,24.2942,69649.0
2017-03-22 13:05:00,28.92,28.92,28.87,28.89,53645.0,24.2942,24.2942,24.2522,24.269,53645.0
2017-03-22 13:10:00,28.9,28.92,28.83,28.83,53523.0,24.2774,24.2942,24.2186,24.2186,53523.0
2017-03-22 13:15:00,28.84,28.92,28.83,28.91,42090.0,24.227,24.2942,24.2186,24.2858,42090.0
2017-03-22 13:20:00,28.91,28.93,28.89,28.91,66820.0,24.2858,24.3026,24.269,24.2858,66820.0
2017-03-22 13:25:00,28.9,28.9,28.88,28.89,27223.0,24.2774,24.2774,24.2606,24.269,27223.0
2017-03-22 13:30:00,28.89,28.89,28.86,28.88,48799.0,24.269,24.269,24.2438,24.2606,48799.0
2017-03-22 13:35:00,28.88,28.89,28.85,28.86,29011.0,24.2606,24.269,24.2354,24.2438,29011.0
2017-03-22 13:40:00,28.87,28.87,28.84,28.86,45320.0,24.2522,24.2522,24.227,24.2438,45320.0
2017-03-22 13:45:00,28.86,28.87,28.82,28.82,33495.0,24.2438,24.2522,24.2102,24.2102,33495.0
2017-03-22 13:50:00,28.83,28.83,28.8,28.8,50024.0,24.2186,24.2186,24.1934,24.1934,50024.0
2017-03-22 13:55:00,28.8,28.82,28.78,28.81,51870.0,24.1934,24.2102,24.1766,24.2018,51870.0
2017-03-22 14:00:00,28.81,28.86,28.8,28.86,66480.0,24.2018,24.2438,24.1934,24.2438,66480.0
2017-03-22 14:05:00,28.86,28.86,28.84,28.86,46488.0,24.2438,24.2438,24.227,24.2438,46488.0
2017-03-22 14:10:00,28.86,28.92,28.85,28.89,98745.0,24.2438,24.2942,24.2354,24.269,98745.0
2017-03-22 14:15:00,28.88,28.89,28.85,28.87,48715.0,24.2606,24.269,24.2354,24.2522,48715.0
2017-03-22 14:20:00,28.87,28.9,28.86,28.88,68124.0,24.2522,24.2774,24.2438,24.2606,68124.0
2017-03-22 14:25:00,28.87,28.91,28.85,28.91,63151.0,24.2522,24.2858,24.2354,24.2858,63151.0
2017-03-22 14:30:00,28.91,28.91,28.87,28.9,43467.0,24.2858,24.2858,24.2522,24.2774,43467.0
2017-03-22 14:35:00,28.9,28.9,28.88,28.88,42107.0,24.2774,24.2774,24.2606,24.2606,42107.0
2017-03-22 14:40:00,28.89,28.94,28.86,28.93,72513.0,24.269,24.311,24.2438,24.3026,72513.0
2017-03-22 14:45:00,28.93,28.94,28.92,28.94,40909.0,24.3026,24.311,24.2942,24.311,40909.0
2017-03-22 14:50:00,28.94,28.95,28.91,28.92,40929.0,24.311,24.3194,24.2858,24.2942,40929.0
2017-03-22 14:55:00,28.92,28.92,28.86,28.89,52945.0,24.2942,24.2942,24.2438,24.269,52945.0
2017-03-22 15:00:00,28.89,28.91,28.88,28.91,88802.0,24.269,24.2858,24.2606,24.2858,88802.0
2017-03-22 15:05:00,28.91,28.92,28.9,28.91,55110.0,24.2858,24.2942,24.2774,24.2858,55110.0
2017-03-22 15:10:00,28.91,28.94,28.9,28.94,92966.0,24.2858,24.311,24.2774,24.311,92966.0
2017-03-22 15:15:00,28.94,28.96,28.92,28.96,110044.0,24.311,24.3278,24.2942,24.3278,110044.0
2017-03-22 15:20:00,28.96,28.99,28.94,28.96,103138.0,24.3278,24.353,24.311,24.3278,103138.0
2017-03-22 15:25:00,28.96,28.97,28.93,28.93,58505.0,24.3278,24.3362,24.3026,24.3026,58505.0
2017-03-22 15:30:00,28.94,28.95,28.92,28.95,87862.0,24.311,24.3194,24.2942,24.3194,87862.0
2017-03-22 15:35:00,28.95,28.98,28.94,28.97,101358.0,24.3194,24.3446,24.311,24.3362,101358.0
2017-03-22 15:40:00,28.97,28.97,28.91,28.92,155566.0,24.3362,24.3362,24.2858,24.2942,155566.0
2017-03-22 15:45:00,28.92,28.96,28.91,28.95,151939.0,24.2942,24.3278,24.2858,24.3194,151939.0
2017-03-22 15:50:00,28.95,28.99,28.94,28.99,209399.0,24.3194,24.353,24.311,24.353,209399.0
2017-03-22 15:55:00,28.98,28.99,28.96,28.96,300453.0,24.3446,24.353,24.3278,24.3278,300453.0
2017-03-23 09:30:00,29.34,29.5,29.34,29.45,342218.0,24.647,24.7814,24.647,24.7394,342218.0
2017-03-23 09:35:00,29.45,29.61,29.37,29.56,352326.0,24.7394,24.8738,24.6722,24.8318,352326.0
2017-03-23 09:40:00,29.57,29.64,29.54,29.6,405460.0,24.8402,24.899,24.815,24.8654,405460.0
2017-03-23 09:45:00,29.6,29.61,29.48,29.58,288318.0,24.8654,24.8738,24.7646,24.8486,288318.0
2017-03-23 09:50:00,29.57,29.64,29.53,29.54,279792.0,24.8402,24.899,24.8066,24.815,279792.0
2017-03-23 09:55:00,29.54,29.58,29.52,29.55,285886.0,24.815,24.8486,24.7982,24.8234,285886.0
2017-03-23 10:00:00,29.55,29.57,29.53,29.55,143876.0,24.8234,24.8402,24.8066,24.8234,143876.0
2017-03-23 10:05:00,29.56,29.58,29.52,29.53,426032.0,24.8318,24.8486,24.7982,24.8066,426032.0
2017-03-23 10:10:00,29.53,29.53,29.41,29.46,168748.0,24.8066,24.8066,24.7058,24.7478,168748.0
2017-03-23 10:15:00,29.47,29.47,29.38,29.44,154209.0,24.7562,24.7562,24.6806,24.731,154209.0
2017-03-23 10:20:00,29.45,29.52,29.41,29.43,94842.0,24.7394,24.7982,24.7058,24.7226,94842.0
2017-03-23 10:25:00,29.43,29.43,29.34,29.4,147243.0,24.7226,24.7226,24.647,24.6974,147243.0
2017-03-23 10:30:00,29.4,29.51,29.39,29.46,116305.0,24.6974,24.7898,24.689,24.7478,116305.0
2017-03-23 10:35:00,29.46,29.47,29.37,29.42,73000.0,24.7478,24.7562,24.6722,24.7142,73000.0
2017-03-23 10:40:00,29.41,29.42,29.33,29.35,95912.0,24.7058,24.7142,24.6386,24.6554,95912.0
2017-03-23 10:45:00,29.35,29.41,29.31,29.32,86542.0,24.6554,24.7058,24.6218,24.6302,86542.0
2017-03-23 10:50:00,29.31,29.32,29.19,29.21,245833.0,24.6218,24.6302,24.521,24.5378,245833.0
2017-03-23 10:55:00,29.22,29.31,29.2,29.3,112137.0,24.5462,24.6218,24.5294,24.6134,112137.0
2017-03-23 11:00:00,29.31,29.41,29.3,29.39,135015.0,24.6218,24.7058,24.6134,24.689,135015.0
2017-03-23 11:05:00,29.38,29.42,29.34,29.37,91078.0,24.6806,24.7142,24.647,24.6722,91078.0
2017-03-23 11:10:00,29.36,29.36,29.33,29.35,65315.0,24.6638,24.6638,24.6386,24.6554,65315.0
2017-03-23 11:15:00,29.34,29.41,29.33,29.37,127402.0,24.647,24.7058,24.6386,24.6722,127402.0
2017-03-23 11:20:00,29.37,29.41,29.36,29.36,86070.0,24.6722,24.7058,24.6638,24.6638,86070.0
2017-03-23 11:25:00,29.36,29.39,29.34,29.37,83108.0,24.6638,24.689,24.647,24.6722,83108.0
2017-03-23 11:30:00,29.37,29.38,29.34,29.37,77698.0,24.6722,24.6806,24.647,24.6722,77698.0
2017-03-23 11:35:00,29.37,29.37,29.34,29.36,48324.0,24.6722,24.6722,24.647,24.6638,48324.0
2017-03-23 11:40:00,29.36,29.36,29.33,29.35,41304.0,24.6638,24.6638,24.6386,24.6554,41304.0
2017-03-23 11:45:00,29.34,29.35,29.29,29.31,77368.0,24.647,24.6554,24.605,24.6218,77368.0
2017-03-23 11:50:00,29.32,29.33,29.31,29.33,37794.0,24.6302,24.6386,24.6218,24.6386,37794.0
2017-03-23 11:55:00,29.33,29.38,29.32,29.35,149938.0,24.6386,24.6806,24.6302,24.6554,149938.0
2017-03-23 12:00:00,29.35,29.38,29.34,29.38,58028.0,24.6554,24.6806,24.647,24.6806,58028.0
2017-03-23 12:05:00,29.38,29.38,29.33,29.34,142307.0,24.6806,24.6806,24.6386,24.647,142307.0
2017-03-23 12:10:00,29.34,29.34,29.29,29.32,65097.0,24.647,24.647,24.605,24.6302,65097.0
2017-03-23 12:15:00,29.32,29.34,29.3,29.32,73375.0,24.6302,24.647,24.6134,24.6302,73375.0
2017-03-23 12:20:00,29.31,29.33,29.3,29.33,48056.0,24.6218,24.6386,24.6134,24.6386,48056.0
2017-03-23 12:25:00,29.33,29.33,29.31,29.32,43294.0,24.6386,24.6386,24.6218,24.6302,43294.0
2017-03-23 12:30:00,29.33,29.33,29.29,29.31,44557.0,24.6386,24.6386,24.605,24.6218,44557.0
2017-03-23 12:35:00,29.31,29.34,29.29,29.29,79085.0,24.6218,24.647,24.605,24.605,79085.0
2017-03-23 12:40:00,29.29,29.32,29.25,29.32,40088.0,24.605,24.6302,24.5714,24.6302,40088.0
2017-03-23 12:45:00,29.32,29.33,29.3,29.32,45211.0,24.6302,24.6386,24.6134,24.6302,45211.0
2017-03-23 12:50:00,29.32,29.4,29.31,29.36,173860.0,24.6302,24.6974,24.6218,24.6638,173860.0
2017-03-23 12:55:00,29.35,29.36,29.33,29.33,38424.0,24.6554,24.6638,24.6386,24.6386,38424.0
2017-03-23 13:00:00,29.33,29.36,29.32,29.34,133672.0,24.6386,24.6638,24.6302,24.647,133672.0
2017-03-23 13:05:00,29.34,29.35,29.28,29.3,104867.0,24.647,24.6554,24.5966,24.6134,104867.0
2017-03-23 13:10:00,29.3,29.3,29.24,29.29,37249.0,24.6134,24.6134,24.563,24.605,37249.0
2017-03-23 13:15:00,29.29,29.34,29.26,29.33,77543.0,24.605,24.647,24.5798,24.6386,77543.0
2017-03-23 13:20:00,29.33,29.36,29.32,29.33,75439.0,24.6386,24.6638,24.6302,24.6386,75439.0
2017-03-23 13:25:00,29.33,29.36,29.31,29.33,73919.0,24.6386,24.6638,24.6218,24.6386,73919.0
2017-03-23 13:30:00,29.33,29.35,29.3,29.34,40431.0,24.6386,24.6554,24.6134,24.647,40431.0
2017-03-23 13:35:00,29.34,29.36,29.3,29.3,104479.0,24.647,24.6638,24.6134,24.6134,104479.0
2017-03-23 13:40:00,29.31,29.32,29.27,29.27,51071.0,24.6218,24.6302,24.5882,24.5882,51071.0
2017-03-23 13:45:00,29.27,29.29,29.25,29.29,38395.0,24.5882,24.605,24.5714,24.605,38395.0
2017-03-23 13:50:00,29.29,29.3,29.26,29.29,40103.0,24.605,24.6134,24.5798,24.605,40103.0
2017-03-23 13:55:00,29.29,29.3,29.26,29.27,65072.0,24.605,24.6134,24.5798,24.5882,65072.0
2017-03-23 14:00:00,29.27,29.29,29.26,29.28,32986.0,24.5882,24.605,24.5798,24.5966,32986.0
2017-03-23 14:05:00,29.27,29.3,29.27,29.29,74455.0,24.5882,24.6134,24.5882,24.605,74455.0
2017-03-23 14:10:00,29.28,29.28,29.22,29.24,65301.0,24.5966,24.5966,24.5462,24.563,65301.0
2017-03-23 14:15:00,29.25,29.25,29.24,29.25,29239.0,24.5714,24.5714,24.563,24.5714,29239.0
2017-03-23 14:20:00,29.25,29.25,29.18,29.18,218074.0,24.5714,24.5714,24.5126,24.5126,218074.0
2017-03-23 14:25:00,29.19,29.2,29.18,29.19,37188.0,24.521,24.5294,24.5126,24.521,37188.0
2017-03-23 14:30:00,29.19,29.21,29.15,29.15,80293.0,24.521,24.5378,24.4874,24.4874,80293.0
2017-03-23 14:35:00,29.15,29.21,29.14,29.19,83954.0,24.4874,24.5378,24.479,24.521,83954.0
2017-03-23 14:40:00,29.2,29.26,29.19,29.26,46167.0,24.5294,24.5798,24.521,24.5798,46167.0
2017-03-23 14:45:00,29.26,29.26,29.19,29.19,57801.0,24.5798,24.5798,24.521,24.521,57801.0
2017-03-23 14:50:00,29.19,29.23,29.17,29.18,60829.0,24.521,24.5546,24.5042,24.5126,60829.0
2017-03-23 14:55:00,29.18,29.22,29.17,29.2,48850.0,24.5126,24.5462,24.5042,24.5294,48850.0
2017-03-23 15:00:00,29.19,29.2,29.16,29.17,91964.0,24.521,24.5294,24.4958,24.5042,91964.0
2017-03-23 15:05:00,29.17,29.18,29.14,29.15,93345.0,24.5042,24.5126,24.479,24.4874,93345.0
2017-03-23 15:10:00,29.16,29.16,29.1,29.12,59753.0,24.4958,24.4958,24.4454,24.4622,59753.0
2017-03-23 15:15:00,29.12,29.19,29.11,29.12,138139.0,24.4622,24.521,24.4538,24.4622,138139.0
2017-03-23 15:20:00,29.13,29.15,29.12,29.14,69804.0,24.4706,24.4874,24.4622,24.479,69804.0
2017-03-23 15:25:00,29.14,29.15,29.1,29.1,89901.0,24.479,24.4874,24.4454,24.4454,89901.0
2017-03-23 15:30:00,29.11,29.13,29.08,29.11,118190.0,24.4538,24.4706,24.4286,24.4538,118190.0
2017-03-23 15:35:00,29.11,29.21,29.1,29.21,224927.0,24.4538,24.5378,24.4454,24.5378,224927.0
2017-03-23 15:40:00,29.21,29.22,29.16,29.18,178530.0,24.5378,24.5462,24.4958,24.5126,178530.0
2017-03-23 15:45:00,29.19,29.21,29.16,29.2,232255.0,24.521,24.5378,24.4958,24.5294,232255.0
2017-03-23 15:50:00,29.19,29.22,29.15,29.21,229826.0,24.521,24.5462,24.4874,24.5378,229826.0
2017-03-23 15:55:00,29.21,29.28,29.18,29.26,716401.0,24.5378,24.5966,24.5126,24.5798,716401.0
2017-03-24 09:30:00,29.25,29.26,29.07,29.1,93059.0,24.5714,24.5798,24.4202,24.4454,93059.0
2017-03-24 09:35:00,29.09,29.26,29.01,29.02,80399.0,24.437,24.5798,24.3698,24.3782,80399.0
2017-03-24 09:40:00,29.02,29.04,28.98,29.0,114553.0,24.3782,24.395,24.3446,24.3614,114553.0
2017-03-24 09:45:00,28.99,29.02,28.96,29.0,69142.0,24.353,24.3782,24.3278,24.3614,69142.0
2017-03-24 09:50:00,28.99,29.0,28.94,29.0,69313.0,24.353,24.3614,24.311,24.3614,69313.0
2017-03-24 09:55:00,29.0,29.05,28.99,29.04,81443.0,24.3614,24.4034,24.353,24.395,81443.0
2017-03-24 10:00:00,29.04,29.07,28.97,29.02,129644.0,24.395,24.4202,24.3362,24.3782,129644.0
2017-03-24 10:05:00,29.02,29.03,28.97,28.98,76070.0,24.3782,24.3866,24.3362,24.3446,76070.0
2017-03-24 10:10:00,28.98,29.01,28.98,29.01,51511.0,24.3446,24.3698,24.3446,24.3698,51511.0
2017-03-24 10:15:00,29.01,29.05,28.97,29.05,324867.0,24.3698,24.4034,24.3362,24.4034,324867.0
2017-03-24 10:20:00,29.04,29.07,29.0,29.01,208528.0,24.395,24.4202,24.3614,24.3698,208528.0
2017-03-24 10:25:00,29.01,29.14,29.0,29.14,110929.0,24.3698,24.479,24.3614,24.479,110929.0
2017-03-24 10:30:00,29.14,29.14,29.08,29.09,89970.0,24.479,24.479,24.4286,24.437,89970.0
2017-03-24 10:35:00,29.08,29.09,29.06,29.07,97795.0,24.4286,24.437,24.4118,24.4202,97795.0
2017-03-24 10:40:00,29.07,29.08,29.05,29.06,362665.0,24.4202,24.4286,24.4034,24.4118,362665.0
2017-03-24 10:45:00,29.06,29.2,29.05,29.19,131162.0,24.4118,24.5294,24.4034,24.521,131162.0
2017-03-24 10:50:00,29.18,29.23,29.15,29.19,103792.0,24.5126,24.5546,24.4874,24.521,103792.0
2017-03-24 10:55:00,29.2,29.22,29.19,29.22,61467.0,24.5294,24.5462,24.521,24.5462,61467.0
2017-03-24 11:00:00,29.22,29.22,29.14,29.2,88547.0,24.5462,24.5462,24.479,24.5294,88547.0
2017-03-24 11:05:00,29.19,29.23,29.19,29.2,74829.0,24.521,24.5546,24.521,24.5294,74829.0
2017-03-24 11:10:00,29.21,29.24,29.19,29.21,139353.0,24.5378,24.563,24.521,24.5378,139353.0
2017-03-24 11:15:00,29.21,29.23,29.19,29.21,41977.0,24.5378,24.5546,24.521,24.5378,41977.0
2017-03-24 11:20:00,29.21,29.21,29.15,29.21,80505.0,24.5378,24.5378,24.4874,24.5378,80505.0
2017-03-24 11:25:00,29.21,29.26,29.2,29.24,56283.0,24.5378,24.5798,24.5294,24.563,56283.0
2017-03-24 11:30:00,29.24,29.24,29.18,29.21,58305.0,24.563,24.563,24.5126,24.5378,58305.0
2017-03-24 11:35:00,29.2,29.23,29.18,29.23,41922.0,24.5294,24.5546,24.5126,24.5546,41922.0
2017-03-24 11:40:00,29.23,29.24,29.21,29.22,47360.0,24.5546,24.563,24.5378,24.5462,47360.0
2017-03-24 11:45:00,29.21,29.23,29.2,29.21,30507.0,24.5378,24.5546,24.5294,24.5378,30507.0
2017-03-24 11:50:00,29.2,29.24,29.18,29.24,51120.0,24.5294,24.563,24.5126,24.563,51120.0
2017-03-24 11:55:00,29.24,29.24,29.2,29.21,19072.0,24.563,24.563,24.5294,24.5378,19072.0
2017-03-24 12:00:00,29.21,29.23,29.2,29.22,46971.0,24.5378,24.5546,24.5294,24.5462,46971.0
2017-03-24 12:05:00,29.21,29.23,29.19,29.23,59226.0,24.5378,24.5546,24.521,24.5546,59226.0
2017-03-24 12:10:00,29.23,29.25,29.2,29.21,108467.0,24.5546,24.5714,24.5294,24.5378,108467.0
2017-03-24 12:15:00,29.2,29.23,29.19,29.22,115480.0,24.5294,24.5546,24.521,24.5462,115480.0
2017-03-24 12:20:00,29.21,29.22,29.19,29.21,97160.0,24.5378,24.5462,24.521,24.5378,97160.0
2017-03-24 12:25:00,29.2,29.26,29.19,29.26,71364.0,24.5294,24.5798,24.521,24.5798,71364.0
2017-03-24 12:30:00,29.26,29.26,29.2,29.2,58666.0,24.5798,24.5798,24.5294,24.5294,58666.0
2017-03-24 12:35:00,29.21,29.24,29.2,29.24,27059.0,24.5378,24.563,24.5294,24.563,27059.0
2017-03-24 12:40:00,29.24,29.24,29.2,29.22,40637.0,24.563,24.563,24.5294,24.5462,40637.0
2017-03-24 12:45:00,29.21,29.23,29.2,29.21,28634.0,24.5378,24.5546,24.5294,24.5378,28634.0
2017-03-24 12:50:00,29.21,29.22,29.19,29.21,72173.0,24.5378,24.5462,24.521,24.5378,72173.0
2017-03-24 12:55:00,29.21,29.21,29.17,29.19,45190.0,24.5378,24.5378,24.5042,24.521,45190.0
2017-03-24 13:00:00,29.18,29.2,29.17,29.18,45235.0,24.5126,24.5294,24.5042,24.5126,45235.0
2017-03-24 13:05:00,29.18,29.2,29.15,29.19,124363.0,24.5126,24.5294,24.4874,24.521,124363.0
2017-03-24 13:10:00,29.19,29.19,29.17,29.18,56410.0,24.521,24.521,24.5042,24.5126,56410.0
2017-03-24 13:15:00,29.19,29.24,29.18,29.22,71925.0,24.521,24.563,24.5126,24.5462,71925.0
2017-03-24 13:20:00,29.22,29.23,29.19,29.22,28659.0,24.5462,24.5546,24.521,24.5462,28659.0
2017-03-24 13:25:00,29.22,29.22,29.19,29.2,50053.0,24.5462,24.5462,24.521,24.5294,50053.0
2017-03-24 13:30:00,29.2,29.21,29.18,29.2,37874.0,24.5294,24.5378,24.5126,24.5294,37874.0
2017-03-24 13:35:00,29.2,29.21,29.18,29.19,61820.0,24.5294,24.5378,24.5126,24.521,61820.0
2017-03-24 13:40:00,29.19,29.22,29.18,29.19,65002.0,24.521,24.5462,24.5126,24.521,65002.0
2017-03-24 13:45:00,29.2,29.21,29.17,29.19,80273.0,24.5294,24.5378,24.5042,24.521,80273.0
2017-03-24 13:50:00,29.19,29.2,29.18,29.19,48738.0,24.521,24.5294,24.5126,24.521,48738.0
2017-03-24 13:55:00,29.19,29.2,29.13,29.18,137321.0,24.521,24.5294,24.4706,24.5126,137321.0
2017-03-24 14:00:00,29.17,29.19,29.16,29.17,40486.0,24.5042,24.521,24.4958,24.5042,40486.0
2017-03-24 14:05:00,29.18,29.2,29.16,29.17,54057.0,24.5126,24.5294,24.4958,24.5042,54057.0
2017-03-24 14:10:00,29.17,29.19,29.13,29.14,33726.0,24.5042,24.521,24.4706,24.479,33726.0
2017-03-24 14:15:00,29.14,29.17,29.13,29.16,32703.0,24.479,24.5042,24.4706,24.4958,32703.0
2017-03-24 14:20:00,29.15,29.17,29.12,29.14,47850.0,24.4874,24.5042,24.4622,24.479,47850.0
2017-03-24 14:25:00,29.14,29.15,29.11,29.12,25468.0,24.479,24.4874,24.4538,24.4622,25468.0
2017-03-24 14:30:00,29.11,29.14,29.11,29.14,22612.0,24.4538,24.479,24.4538,24.479,22612.0
2017-03-24 14:35:00,29.13,29.15,29.13,29.14,48588.0,24.4706,24.4874,24.4706,24.479,48588.0
2017-03-24 14:40:00,29.15,29.15,29.12,29.14,97729.0,24.4874,24.4874,24.4622,24.479,97729.0
2017-03-24 14:45:00,29.14,29.16,29.13,29.15,46954.0,24.479,24.4958,24.4706,24.4874,46954.0
2017-03-24 14:50:00,29.16,29.16,29.11,29.12,116207.0,24.4958,24.4958,24.4538,24.4622,116207.0
2017-03-24 14:55:00,29.13,29.14,29.09,29.11,174666.0,24.4706,24.479,24.437,24.4538,174666.0
2017-03-24 15:00:00,29.11,29.11,29.08,29.11,66756.0,24.4538,24.4538,24.4286,24.4538,66756.0
2017-03-24 15:05:00,29.1,29.11,29.06,29.07,223879.0,24.4454,24.4538,24.4118,24.4202,223879.0
2017-03-24 15:10:00,29.06,29.07,29.03,29.05,82434.0,24.4118,24.4202,24.3866,24.4034,82434.0
2017-03-24 15:15:00,29.05,29.06,29.02,29.04,65157.0,24.4034,24.4118,24.3782,24.395,65157.0
2017-03-24 15:20:00,29.04,29.05,29.01,29.04,47137.0,24.395,24.4034,24.3698,24.395,47137.0
2017-03-24 15:25:00,29.05,29.05,29.0,29.04,139195.0,24.4034,24.4034,24.3614,24.395,139195.0
2017-03-24 15:30:00,29.04,29.09,29.01,29.08,123535.0,24.395,24.437,24.3698,24.4286,123535.0
2017-03-24 15:35:00,29.08,29.12,29.06,29.12,148515.0,24.4286,24.4622,24.4118,24.4622,148515.0
2017-03-24 15:40:00,29.11,29.15,29.1,29.11,126680.0,24.4538,24.4874,24.4454,24.4538,126680.0
2017-03-24 15:45:00,29.1,29.11,29.02,29.04,128443.0,24.4454,24.4538,24.3782,24.395,128443.0
2017-03-24 15:50:00,29.04,29.12,29.02,29.1,208945.0,24.395,24.4622,24.3782,24.4454,208945.0
2017-03-24 15:55:00,29.11,29.14,29.09,29.11,470257.0,24.4538,24.479,24.437,24.4538,470257.0
2017-03-27 09:30:00,29.0,29.17,28.95,29.1,234824.0,24.3614,24.5042,24.3194,24.4454,234824.0
2017-03-27 09:35:00,29.09,29.17,29.07,29.14,89341.0,24.437,24.5042,24.4202,24.479,89341.0
2017-03-27 09:40:00,29.13,29.13,29.06,29.12,77169.0,24.4706,24.4706,24.4118,24.4622,77169.0
2017-03-27 09:45:00,29.13,29.23,29.12,29.19,92227.0,24.4706,24.5546,24.4622,24.521,92227.0
2017-03-27 09:50:00,29.19,29.22,29.14,29.15,225674.0,24.521,24.5462,24.479,24.4874,225674.0
2017-03-27 09:55:00,29.14,29.24,29.13,29.19,66328.0,24.479,24.563,24.4706,24.521,66328.0
2017-03-27 10:00:00,29.19,29.21,29.13,29.14,43481.0,24.521,24.5378,24.4706,24.479,43481.0
2017-03-27 10:05:00,29.15,29.19,29.12,29.13,89014.0,24.4874,24.521,24.4622,24.4706,89014.0
2017-03-27 10:10:00,29.13,29.15,29.1,29.13,42940.0,24.4706,24.4874,24.4454,24.4706,42940.0
2017-03-27 10:15:00,29.14,29.15,29.07,29.08,60569.0,24.479,24.4874,24.4202,24.4286,60569.0
2017-03-27 10:20:00,29.08,29.09,29.05,29.08,80418.0,24.4286,24.437,24.4034,24.4286,80418.0
2017-03-27 10:25:00,29.08,29.1,29.04,29.09,145309.0,24.4286,24.4454,24.395,24.437,145309.0
2017-03-27 10:30:00,29.08,29.11,29.05,29.06,41964.0,24.4286,24.4538,24.4034,24.4118,41964.0
2017-03-27 10:35:00,29.06,29.1,29.05,29.06,46419.0,24.4118,24.4454,24.4034,24.4118,46419.0
2017-03-27 10:40:00,29.05,29.11,29.05,29.11,64628.0,24.4034,24.4538,24.4034,24.4538,64628.0
2017-03-27 10:45:00,29.09,29.1,29.07,29.07,22947.0,24.437,24.4454,24.4202,24.4202,22947.0
2017-03-27 10:50:00,29.07,29.08,29.05,29.06,64118.0,24.4202,24.4286,24.4034,24.4118,64118.0
2017-03-27 10:55:00,29.06,29.06,29.04,29.05,92403.0,24.4118,24.4118,24.395,24.4034,92403.0
2017-03-27 11:00:00,29.05,29.05,28.97,28.97,99379.0,24.4034,24.4034,24.3362,24.3362,99379.0
2017-03-27 11:05:00,28.98,28.99,28.95,28.99,38032.0,24.3446,24.353,24.3194,24.353,38032.0
2017-03-27 11:10:00,28.99,29.01,28.98,28.98,134581.0,24.353,24.3698,24.3446,24.3446,134581.0
2017-03-27 11:15:00,28.99,29.01,28.98,29.0,74008.0,24.353,24.3698,24.3446,24.3614,74008.0
2017-03-27 11:20:00,28.99,29.02,28.99,29.01,89224.0,24.353,24.3782,24.353,24.3698,89224.0
2017-03-27 11:25:00,29.01,29.04,29.0,29.04,79229.0,24.3698,24.395,24.3614,24.395,79229.0
2017-03-27 11:30:00,29.04,29.08,29.03,29.08,67456.0,24.395,24.4286,24.3866,24.4286,67456.0
2017-03-27 11:35:00,29.08,29.11,29.08,29.09,85169.0,24.4286,24.4538,24.4286,24.437,85169.0
2017-03-27 11:40:00,29.1,29.12,29.06,29.08,43888.0,24.4454,24.4622,24.4118,24.4286,43888.0
2017-03-27 11:45:00,29.07,29.09,29.05,29.05,36107.0,24.4202,24.437,24.4034,24.4034,36107.0
2017-03-27 11:50:00,29.05,29.06,29.0,29.0,64460.0,24.4034,24.4118,24.3614,24.3614,64460.0
2017-03-27 11:55:00,29.0,29.01,28.98,28.98,74127.0,24.3614,24.3698,24.3446,24.3446,74127.0
2017-03-27 12:00:00,28.99,29.01,28.97,29.01,36091.0,24.353,24.3698,24.3362,24.3698,36091.0
2017-03-27 12:05:00,29.01,29.01,28.98,29.0,37580.0,24.3698,24.3698,24.3446,24.3614,37580.0
2017-03-27 12:10:00,29.0,29.0,28.96,28.96,32678.0,24.3614,24.3614,24.3278,24.3278,32678.0
2017-03-27 12:15:00,28.96,28.97,28.93,28.95,43203.0,24.3278,24.3362,24.3026,24.3194,43203.0
2017-03-27 12:20:00,28.95,28.95,28.91,28.95,85758.0,24.3194,24.3194,24.2858,24.3194,85758.0
2017-03-27 12:25:00,28.94,28.95,28.91,28.92,52349.0,24.311,24.3194,24.2858,24.2942,52349.0
2017-03-27 12:30:00,28.93,28.93,28.9,28.92,30699.0,24.3026,24.3026,24.2774,24.2942,30699.0
2017-03-27 12:35:00,28.92,28.92,28.88,28.9,58865.0,24.2942,24.2942,24.2606,24.2774,58865.0
2017-03-27 12:40:00,28.9,28.92,28.89,28.9,56055.0,24.2774,24.2942,24.269,24.2774,56055.0
2017-03-27 12:45:00,28.91,28.92,28.9,28.91,63752.0,24.2858,24.2942,24.2774,24.2858,63752.0
2017-03-27 12:50:00,28.9,28.92,28.9,28.92,52924.0,24.2774,24.2942,24.2774,24.2942,52924.0
2017-03-27 12:55:00,28.92,28.92,28.89,28.9,124631.0,24.2942,24.2942,24.269,24.2774,124631.0
2017-03-27 13:00:00,28.91,28.91,28.88,28.88,47479.0,24.2858,24.2858,24.2606,24.2606,47479.0
2017-03-27 13:05:00,28.88,28.93,28.87,28.92,66420.0,24.2606,24.3026,24.2522,24.2942,66420.0
2017-03-27 13:10:00,28.92,28.92,28.88,28.9,30706.0,24.2942,24.2942,24.2606,24.2774,30706.0
2017-03-27 13:15:00,28.9,28.92,28.88,28.89,68579.0,24.2774,24.2942,24.2606,24.269,68579.0
2017-03-27 13:20:00,28.9,28.91,28.89,28.89,31601.0,24.2774,24.2858,24.269,24.269,31601.0
2017-03-27 13:25:00,28.88,28.89,28.86,28.87,37735.0,24.2606,24.269,24.2438,24.2522,37735.0
2017-03-27 13:30:00,28.87,28.88,28.85,28.86,95931.0,24.2522,24.2606,24.2354,24.2438,95931.0
2017-03-27 13:35:00,28.87,28.88,28.86,28.88,77760.0,24.2522,24.2606,24.2438,24.2606,77760.0
2017-03-27 13:40:00,28.88,28.88,28.87,28.88,42942.0,24.2606,24.2606,24.2522,24.2606,42942.0
2017-03-27 13:45:00,28.88,28.88,28.87,28.87,43782.0,24.2606,24.2606,24.2522,24.2522,43782.0
2017-03-27 13:50:00,28.88,28.89,28.85,28.89,90546.0,24.2606,24.269,24.2354,24.269,90546.0
2017-03-27 13:55:00,28.88,28.93,28.88,28.89,83655.0,24.2606,24.3026,24.2606,24.269,83655.0
2017-03-27 14:00:00,28.88,28.89,28.87,28.89,38508.0,24.2606,24.269,24.2522,24.269,38508.0
2017-03-27 14:05:00,28.89,28.89,28.86,28.89,59612.0,24.269,24.269,24.2438,24.269,59612.0
2017-03-27 14:10:00,28.89,28.89,28.85,28.85,33941.0,24.269,24.269,24.2354,24.2354,33941.0
2017-03-27 14:15:00,28.86,28.86,28.81,28.82,62383.0,24.2438,24.2438,24.2018,24.2102,62383.0
2017-03-27 14:20:00,28.81,28.86,28.81,28.86,27369.0,24.2018,24.2438,24.2018,24.2438,27369.0
2017-03-27 14:25:00,28.86,28.86,28.82,28.85,39806.0,24.2438,24.2438,24.2102,24.2354,39806.0
2017-03-27 14:30:00,28.85,28.86,28.83,28.85,41686.0,24.2354,24.2438,24.2186,24.2354,41686.0
2017-03-27 14:35:00,28.85,28.85,28.82,28.83,65328.0,24.2354,24.2354,24.2102,24.2186,65328.0
2017-03-27 14:40:00,28.83,28.84,28.81,28.82,62793.0,24.2186,24.227,24.2018,24.2102,62793.0
2017-03-27 14:45:00,28.83,28.85,28.81,28.85,56962.0,24.2186,24.2354,24.2018,24.2354,56962.0
2017-03-27 14:50:00,28.84,28.86,28.83,28.84,39208.0,24.227,24.2438,24.2186,24.227,39208.0
2017-03-27 14:55:00,28.84,28.86,28.83,28.86,25536.0,24.227,24.2438,24.2186,24.2438,25536.0
2017-03-27 15:00:00,28.86,28.87,28.83,28.86,41698.0,24.2438,24.2522,24.2186,24.2438,41698.0
2017-03-27 15:05:00,28.87,28.87,28.82,28.84,90147.0,24.2522,24.2522,24.2102,24.227,90147.0
2017-03-27 15:10:00,28.84,28.88,28.83,28.84,112526.0,24.227,24.2606,24.2186,24.227,112526.0
2017-03-27 15:15:00,28.85,28.86,28.84,28.84,116208.0,24.2354,24.2438,24.227,24.227,116208.0
2017-03-27 15:20:00,28.85,28.86,28.83,28.86,141894.0,24.2354,24.2438,24.2186,24.2438,141894.0
2017-03-27 15:25:00,28.86,28.86,28.83,28.83,49486.0,24.2438,24.2438,24.2186,24.2186,49486.0
2017-03-27 15:30:00,28.84,28.87,28.83,28.86,71564.0,24.227,24.2522,24.2186,24.2438,71564.0
2017-03-27 15:35:00,28.85,28.86,28.84,28.85,138484.0,24.2354,24.2438,24.227,24.2354,138484.0
2017-03-27 15:40:00,28.85,28.89,28.84,28.89,118956.0,24.2354,24.269,24.227,24.269,118956.0
2017-03-27 15:45:00,28.89,28.91,28.87,28.88,152655.0,24.269,24.2858,24.2522,24.2606,152655.0
2017-03-27 15:50:00,28.89,28.92,28.89,28.9,165098.0,24.269,24.2942,24.269,24.2774,165098.0
2017-03-27 15:55:00,28.9,28.93,28.87,28.93,397255.0,24.2774,24.3026,24.2522,24.3026,397255.0
2017-03-28 09:30:00,28.97,29.06,28.95,28.98,167185.0,24.3362,24.4118,24.3194,24.3446,167185.0
2017-03-28 09:35:00,28.99,29.05,28.97,29.0,61275.0,24.353,24.4034,24.3362,24.3614,61275.0
2017-03-28 09:40:00,28.99,29.05,28.99,29.03,52439.0,24.353,24.4034,24.353,24.3866,52439.0
2017-03-28 09:45:00,29.03,29.04,28.99,28.99,36985.0,24.3866,24.395,24.353,24.353,36985.0
2017-03-28 09:50:00,28.99,29.01,28.96,28.98,38118.0,24.353,24.3698,24.3278,24.3446,38118.0
2017-03-28 09:55:00,28.99,29.03,28.99,29.03,70577.0,24.353,24.3866,24.353,24.3866,70577.0
2017-03-28 10:00:00,29.03,29.04,28.97,29.01,102286.0,24.3866,24.395,24.3362,24.3698,102286.0
2017-03-28 10:05:00,29.01,29.02,28.95,28.96,49029.0,24.3698,24.3782,24.3194,24.3278,49029.0
2017-03-28 10:10:00,28.96,29.01,28.96,28.99,32617.0,24.3278,24.3698,24.3278,24.353,32617.0
2017-03-28 10:15:00,28.98,29.01,28.96,28.98,47309.0,24.3446,24.3698,24.3278,24.3446,47309.0
2017-03-28 10:20:00,28.97,28.97,28.92,28.92,50781.0,24.3362,24.3362,24.2942,24.2942,50781.0
2017-03-28 10:25:00,28.92,28.93,28.88,28.92,64520.0,24.2942,24.3026,24.2606,24.2942,64520.0
2017-03-28 10:30:00,28.93,28.94,28.85,28.86,80945.0,24.3026,24.311,24.2354,24.2438,80945.0
2017-03-28 10:35:00,28.87,28.91,28.87,28.89,82602.0,24.2522,24.2858,24.2522,24.269,82602.0
2017-03-28 10:40:00,28.9,28.9,28.87,28.89,40992.0,24.2774,24.2774,24.2522,24.269,40992.0
2017-03-28 10:45:00,28.89,28.93,28.88,28.92,45270.0,24.269,24.3026,24.2606,24.2942,45270.0
2017-03-28 10:50:00,28.92,28.96,28.91,28.95,55081.0,24.2942,24.3278,24.2858,24.3194,55081.0
2017-03-28 10:55:00,28.95,28.95,28.91,28.93,29290.0,24.3194,24.3194,24.2858,24.3026,29290.0
2017-03-28 11:00:00,28.93,29.0,28.93,29.0,52796.0,24.3026,24.3614,24.3026,24.3614,52796.0
2017-03-28 11:05:00,29.0,29.01,28.98,29.0,60445.0,24.3614,24.3698,24.3446,24.3614,60445.0
2017-03-28 11:10:00,29.0,29.01,28.97,28.98,61785.0,24.3614,24.3698,24.3362,24.3446,61785.0
2017-03-28 11:15:00,28.98,28.99,28.97,28.99,39406.0,24.3446,24.353,24.3362,24.353,39406.0
2017-03-28 11:20:00,28.99,29.03,28.98,29.0,36907.0,24.353,24.3866,24.3446,24.3614,36907.0
2017-03-28 11:25:00,29.01,29.01,28.97,28.97,41293.0,24.3698,24.3698,24.3362,24.3362,41293.0
2017-03-28 11:30:00,28.97,28.99,28.95,28.97,35502.0,24.3362,24.353,24.3194,24.3362,35502.0
2017-03-28 11:35:00,28.98,29.01,28.97,28.98,41259.0,24.3446,24.3698,24.3362,24.3446,41259.0
2017-03-28 11:40:00,28.98,28.99,28.94,28.94,191300.0,24.3446,24.353,24.311,24.311,191300.0
2017-03-28 11:45:00,28.95,29.02,28.93,29.01,61854.0,24.3194,24.3782,24.3026,24.3698,61854.0
2017-03-28 11:50:00,29.01,29.03,29.01,29.03,34273.0,24.3698,24.3866,24.3698,24.3866,34273.0
2017-03-28 11:55:00,29.03,29.05,29.02,29.03,38014.0,24.3866,24.4034,24.3782,24.3866,38014.0
2017-03-28 12:00:00,29.04,29.05,29.01,29.02,49611.0,24.395,24.4034,24.3698,24.3782,49611.0
2017-03-28 12:05:00,29.02,29.04,29.01,29.03,20261.0,24.3782,24.395,24.3698,24.3866,20261.0
2017-03-28 12:10:00,29.03,29.04,29.02,29.03,37516.0,24.3866,24.395,24.3782,24.3866,37516.0
2017-03-28 12:15:00,29.03,29.04,29.0,29.01,36863.0,24.3866,24.395,24.3614,24.3698,36863.0
2017-03-28 12:20:00,29.0,29.01,28.98,29.0,32565.0,24.3614,24.3698,24.3446,24.3614,32565.0
2017-03-28 12:25:00,29.0,29.05,28.99,29.03,39194.0,24.3614,24.4034,24.353,24.3866,39194.0
2017-03-28 12:30:00,29.04,29.04,28.99,28.99,27048.0,24.395,24.395,24.353,24.353,27048.0
2017-03-28 12:35:00,28.99,29.01,28.98,28.98,30332.0,24.353,24.3698,24.3446,24.3446,30332.0
2017-03-28 12:40:00,28.99,29.02,28.98,29.02,51248.0,24.353,24.3782,24.3446,24.3782,51248.0
2017-03-28 12:45:00,29.02,29.02,28.99,29.01,28895.0,24.3782,24.3782,24.353,24.3698,28895.0
2017-03-28 12:50:00,29.01,29.02,29.0,29.02,25311.0,24.3698,24.3782,24.3614,24.3782,25311.0
2017-03-28 12:55:00,29.02,29.03,29.01,29.01,30735.0,24.3782,24.3866,24.3698,24.3698,30735.0
2017-03-28 13:00:00,29.02,29.04,29.0,29.04,42159.0,24.3782,24.395,24.3614,24.395,42159.0
2017-03-28 13:05:00,29.04,29.06,29.04,29.06,44969.0,24.395,24.4118,24.395,24.4118,44969.0
2017-03-28 13:10:00,29.06,29.08,29.05,29.07,27809.0,24.4118,24.4286,24.4034,24.4202,27809.0
2017-03-28 13:15:00,29.08,29.12,29.07,29.12,29227.0,24.4286,24.4622,24.4202,24.4622,29227.0
2017-03-28 13:20:00,29.12,29.12,29.08,29.09,56497.0,24.4622,24.4622,24.4286,24.437,56497.0
2017-03-28 13:25:00,29.09,29.11,29.08,29.08,64823.0,24.437,24.4538,24.4286,24.4286,64823.0
2017-03-28 13:30:00,29.09,29.1,29.04,29.05,39994.0,24.437,24.4454,24.395,24.4034,39994.0
2017-03-28 13:35:00,29.05,29.05,29.02,29.03,56847.0,24.4034,24.4034,24.3782,24.3866,56847.0
2017-03-28 13:40:00,29.02,29.06,29.0,29.05,87263.0,24.3782,24.4118,24.3614,24.4034,87263.0
2017-03-28 13:45:00,29.05,29.08,29.03,29.08,42068.0,24.4034,24.4286,24.3866,24.4286,42068.0
2017-03-28 13:50:00,29.08,29.11,29.07,29.1,29808.0,24.4286,24.4538,24.4202,24.4454,29808.0
2017-03-28 13:55:00,29.1,29.14,29.09,29.14,43606.0,24.4454,24.479,24.437,24.479,43606.0
2017-03-28 14:00:00,29.13,29.14,29.09,29.1,36549.0,24.4706,24.479,24.437,24.4454,36549.0
2017-03-28 14:05:00,29.11,29.13,29.09,29.13,15177.0,24.4538,24.4706,24.437,24.4706,15177.0
2017-03-28 14:10:00,29.13,29.15,29.12,29.13,35201.0,24.4706,24.4874,24.4622,24.4706,35201.0
2017-03-28 14:15:00,29.14,29.16,29.13,29.14,50193.0,24.479,24.4958,24.4706,24.479,50193.0
2017-03-28 14:20:00,29.14,29.17,29.13,29.16,31918.0,24.479,24.5042,24.4706,24.4958,31918.0
2017-03-28 14:25:00,29.16,29.17,29.14,29.15,26449.0,24.4958,24.5042,24.479,24.4874,26449.0
2017-03-28 14:30:00,29.15,29.16,29.13,29.14,33534.0,24.4874,24.4958,24.4706,24.479,33534.0
2017-03-28 14:35:00,29.14,29.14,29.1,29.11,84946.0,24.479,24.479,24.4454,24.4538,84946.0
2017-03-28 14:40:00,29.12,29.12,29.09,29.11,115176.0,24.4622,24.4622,24.437,24.4538,115176.0
2017-03-28 14:45:00,29.11,29.12,29.09,29.09,53797.0,24.4538,24.4622,24.437,24.437,53797.0
2017-03-28 14:50:00,29.09,29.11,29.09,29.1,27171.0,24.437,24.4538,24.437,24.4454,27171.0
2017-03-28 14:55:00,29.11,29.12,29.09,29.1,57874.0,24.4538,24.4622,24.437,24.4454,57874.0
2017-03-28 15:00:00,29.1,29.12,29.09,29.09,39875.0,24.4454,24.4622,24.437,24.437,39875.0
2017-03-28 15:05:00,29.1,29.12,29.09,29.11,50312.0,24.4454,24.4622,24.437,24.4538,50312.0
2017-03-28 15:10:00,29.1,29.11,29.08,29.09,44918.0,24.4454,24.4538,24.4286,24.437,44918.0
2017-03-28 15:15:00,29.09,29.11,29.07,29.1,48946.0,24.437,24.4538,24.4202,24.4454,48946.0
2017-03-28 15:20:00,29.1,29.1,29.08,29.09,40206.0,24.4454,24.4454,24.4286,24.437,40206.0
2017-03-28 15:25:00,29.09,29.1,29.08,29.1,33457.0,24.437,24.4454,24.4286,24.4454,33457.0
2017-03-28 15:30:00,29.1,29.1,29.06,29.08,65406.0,24.4454,24.4454,24.4118,24.4286,65406.0
2017-03-28 15:35:00,29.08,29.09,29.07,29.07,118979.0,24.4286,24.437,24.4202,24.4202,118979.0
2017-03-28 15:40:00,29.08,29.09,29.05,29.06,180376.0,24.4286,24.437,24.4034,24.4118,180376.0
2017-03-28 15:45:00,29.06,29.07,29.0,29.02,223341.0,24.4118,24.4202,24.3614,24.3782,223341.0
2017-03-28 15:50:00,29.02,29.06,29.01,29.04,190980.0,24.3782,24.4118,24.3698,24.395,190980.0
2017-03-28 15:55:00,29.05,29.07,29.03,29.05,393063.0,24.4034,24.4202,24.3866,24.4034,393063.0
2017-03-29 09:30:00,29.02,29.17,29.01,29.14,119872.0,24.3782,24.5042,24.3698,24.479,119872.0
2017-03-29 09:35:00,29.13,29.13,29.05,29.09,66953.0,24.4706,24.4706,24.4034,24.437,66953.0
2017-03-29 09:40:00,29.09,29.15,29.08,29.14,56257.0,24.437,24.4874,24.4286,24.479,56257.0
2017-03-29 09:45:00,29.14,29.17,29.1,29.13,227681.0,24.479,24.5042,24.4454,24.4706,227681.0
2017-03-29 09:50:00,29.13,29.18,29.09,29.18,110639.0,24.4706,24.5126,24.437,24.5126,110639.0
2017-03-29 09:55:00,29.18,29.23,29.16,29.17,48102.0,24.5126,24.5546,24.4958,24.5042,48102.0
2017-03-29 10:00:00,29.17,29.19,29.14,29.16,46784.0,24.5042,24.521,24.479,24.4958,46784.0
2017-03-29 10:05:00,29.16,29.22,29.15,29.18,51897.0,24.4958,24.5462,24.4874,24.5126,51897.0
2017-03-29 10:10:00,29.19,29.24,29.18,29.23,35020.0,24.521,24.563,24.5126,24.5546,35020.0
2017-03-29 10:15:00,29.22,29.24,29.17,29.23,43934.0,24.5462,24.563,24.5042,24.5546,43934.0
2017-03-29 10:20:00,29.23,29.27,29.22,29.27,38236.0,24.5546,24.5882,24.5462,24.5882,38236.0
2017-03-29 10:25:00,29.27,29.33,29.25,29.32,72692.0,24.5882,24.6386,24.5714,24.6302,72692.0
2017-03-29 10:30:00,29.31,29.36,29.31,29.33,47413.0,24.6218,24.6638,24.6218,24.6386,47413.0
2017-03-29 10:35:00,29.33,29.36,29.32,29.34,114337.0,24.6386,24.6638,24.6302,24.647,114337.0
2017-03-29 10:40:00,29.34,29.37,29.31,29.36,35954.0,24.647,24.6722,24.6218,24.6638,35954.0
2017-03-29 10:45:00,29.36,29.39,29.35,29.38,46533.0,24.6638,24.689,24.6554,24.6806,46533.0
2017-03-29 10:50:00,29.38,29.39,29.34,29.34,32225.0,24.6806,24.689,24.647,24.647,32225.0
2017-03-29 10:55:00,29.33,29.33,29.31,29.33,47184.0,24.6386,24.6386,24.6218,24.6386,47184.0
2017-03-29 11:00:00,29.32,29.33,29.27,29.29,172395.0,24.6302,24.6386,24.5882,24.605,172395.0
2017-03-29 11:05:00,29.29,29.29,29.28,29.28,37615.0,24.605,24.605,24.5966,24.5966,37615.0
2017-03-29 11:10:00,29.28,29.34,29.28,29.34,78851.0,24.5966,24.647,24.5966,24.647,78851.0
2017-03-29 11:15:00,29.33,29.33,29.28,29.33,58808.0,24.6386,24.6386,24.5966,24.6386,58808.0
2017-03-29 11:20:00,29.32,29.34,29.27,29.3,74018.0,24.6302,24.647,24.5882,24.6134,74018.0
2017-03-29 11:25:00,29.3,29.31,29.24,29.24,118320.0,24.6134,24.6218,24.563,24.563,118320.0
2017-03-29 11:30:00,29.23,29.26,29.23,29.26,35406.0,24.5546,24.5798,24.5546,24.5798,35406.0
2017-03-29 11:35:00,29.26,29.26,29.21,29.21,38653.0,24.5798,24.5798,24.5378,24.5378,38653.0
2017-03-29 11:40:00,29.21,29.26,29.21,29.25,44474.0,24.5378,24.5798,24.5378,24.5714,44474.0
2017-03-29 11:45:00,29.25,29.26,29.23,29.24,39269.0,24.5714,24.5798,24.5546,24.563,39269.0
2017-03-29 11:50:00,29.24,29.25,29.22,29.23,16369.0,24.563,24.5714,24.5462,24.5546,16369.0
2017-03-29 11:55:00,29.24,29.27,29.23,29.27,29377.0,24.563,24.5882,24.5546,24.5882,29377.0
2017-03-29 12:00:00,29.27,29.3,29.26,29.3,118400.0,24.5882,24.6134,24.5798,24.6134,118400.0
2017-03-29 12:05:00,29.29,29.3,29.27,29.27,74014.0,24.605,24.6134,24.5882,24.5882,74014.0
2017-03-29 12:10:00,29.27,29.31,29.27,29.29,38871.0,24.5882,24.6218,24.5882,24.605,38871.0
2017-03-29 12:15:00,29.28,29.31,29.28,29.29,35699.0,24.5966,24.6218,24.5966,24.605,35699.0
2017-03-29 12:20:00,29.29,29.3,29.28,29.28,65527.0,24.605,24.6134,24.5966,24.5966,65527.0
2017-03-29 12:25:00,29.28,29.29,29.27,29.27,10568.0,24.5966,24.605,24.5882,24.5882,10568.0
2017-03-29 12:30:00,29.28,29.29,29.27,29.28,21427.0,24.5966,24.605,24.5882,24.5966,21427.0
2017-03-29 12:35:00,29.28,29.28,29.26,29.27,42261.0,24.5966,24.5966,24.5798,24.5882,42261.0
2017-03-29 12:40:00,29.27,29.28,29.26,29.28,16458.0,24.5882,24.5966,24.5798,24.5966,16458.0
2017-03-29 12:45:00,29.28,29.32,29.27,29.3,46396.0,24.5966,24.6302,24.5882,24.6134,46396.0
2017-03-29 12:50:00,29.3,29.31,29.28,29.3,25170.0,24.6134,24.6218,24.5966,24.6134,25170.0
2017-03-29 12:55:00,29.31,29.31,29.28,29.29,44470.0,24.6218,24.6218,24.5966,24.605,44470.0
2017-03-29 13:00:00,29.29,29.31,29.28,29.28,59064.0,24.605,24.6218,24.5966,24.5966,59064.0
2017-03-29 13:05:00,29.29,29.3,29.28,29.29,29041.0,24.605,24.6134,24.5966,24.605,29041.0
2017-03-29 13:10:00,29.29,29.32,29.28,29.3,19831.0,24.605,24.6302,24.5966,24.6134,19831.0
2017-03-29 13:15:00,29.31,29.32,29.29,29.29,23155.0,24.6218,24.6302,24.605,24.605,23155.0
2017-03-29 13:20:00,29.3,29.31,29.29,29.29,42577.0,24.6134,24.6218,24.605,24.605,42577.0
2017-03-29 13:25:00,29.3,29.31,29.28,29.29,37049.0,24.6134,24.6218,24.5966,24.605,37049.0
2017-03-29 13:30:00,29.28,29.29,29.27,29.27,11989.0,24.5966,24.605,24.5882,24.5882,11989.0
2017-03-29 13:35:00,29.27,29.29,29.27,29.27,64522.0,24.5882,24.605,24.5882,24.5882,64522.0
2017-03-29 13:40:00,29.27,29.29,29.27,29.29,47752.0,24.5882,24.605,24.5882,24.605,47752.0
2017-03-29 13:45:00,29.28,29.29,29.28,29.28,10698.0,24.5966,24.605,24.5966,24.5966,10698.0
2017-03-29 13:50:00,29.28,29.31,29.28,29.31,26932.0,24.5966,24.6218,24.5966,24.6218,26932.0
2017-03-29 13:55:00,29.3,29.32,29.3,29.31,27365.0,24.6134,24.6302,24.6134,24.6218,27365.0
2017-03-29 14:00:00,29.32,29.35,29.29,29.33,53266.0,24.6302,24.6554,24.605,24.6386,53266.0
2017-03-29 14:05:00,29.34,29.34,29.3,29.34,93033.0,24.647,24.647,24.6134,24.647,93033.0
2017-03-29 14:10:00,29.33,29.38,29.32,29.38,104397.0,24.6386,24.6806,24.6302,24.6806,104397.0
2017-03-29 14:15:00,29.38,29.38,29.36,29.36,55872.0,24.6806,24.6806,24.6638,24.6638,55872.0
2017-03-29 14:20:00,29.36,29.38,29.35,29.37,67348.0,24.6638,24.6806,24.6554,24.6722,67348.0
2017-03-29 14:25:00,29.36,29.38,29.35,29.38,31840.0,24.6638,24.6806,24.6554,24.6806,31840.0
2017-03-29 14:30:00,29.38,29.39,29.37,29.39,35366.0,24.6806,24.689,24.6722,24.689,35366.0
2017-03-29 14:35:00,29.39,29.4,29.38,29.4,66105.0,24.689,24.6974,24.6806,24.6974,66105.0
2017-03-29 14:40:00,29.4,29.41,29.38,29.4,63816.0,24.6974,24.7058,24.6806,24.6974,63816.0
2017-03-29 14:45:00,29.4,29.4,29.37,29.38,41344.0,24.6974,24.6974,24.6722,24.6806,41344.0
2017-03-29 14:50:00,29.37,29.41,29.37,29.41,36962.0,24.6722,24.7058,24.6722,24.7058,36962.0
2017-03-29 14:55:00,29.41,29.41,29.39,29.39,43768.0,24.7058,24.7058,24.689,24.689,43768.0
2017-03-29 15:00:00,29.4,29.4,29.39,29.39,38061.0,24.6974,24.6974,24.689,24.689,38061.0
2017-03-29 15:05:00,29.4,29.4,29.39,29.4,38378.0,24.6974,24.6974,24.689,24.6974,38378.0
2017-03-29 15:10:00,29.4,29.4,29.31,29.31,92138.0,24.6974,24.6974,24.6218,24.6218,92138.0
2017-03-29 15:15:00,29.31,29.33,29.31,29.32,51991.0,24.6218,24.6386,24.6218,24.6302,51991.0
2017-03-29 15:20:00,29.32,29.33,29.3,29.31,46973.0,24.6302,24.6386,24.6134,24.6218,46973.0
2017-03-29 15:25:00,29.31,29.32,29.31,29.32,49947.0,24.6218,24.6302,24.6218,24.6302,49947.0
2017-03-29 15:30:00,29.32,29.33,29.31,29.33,55622.0,24.6302,24.6386,24.6218,24.6386,55622.0
2017-03-29 15:35:00,29.32,29.33,29.31,29.31,126101.0,24.6302,24.6386,24.6218,24.6218,126101.0
2017-03-29 15:40:00,29.31,29.32,29.29,29.3,82888.0,24.6218,24.6302,24.605,24.6134,82888.0
2017-03-29 15:45:00,29.29,29.32,29.29,29.31,148453.0,24.605,24.6302,24.605,24.6218,148453.0
2017-03-29 15:50:00,29.32,29.35,29.31,29.34,193682.0,24.6302,24.6554,24.6218,24.647,193682.0
2017-03-29 15:55:00,29.34,29.35,29.33,29.35,357504.0,24.647,24.6554,24.6386,24.6554,357504.0
2017-03-30 09:30:00,29.32,29.32,29.17,29.29,82305.0,24.6302,24.6302,24.5042,24.605,82305.0
2017-03-30 09:35:00,29.29,29.34,29.19,29.2,89629.0,24.605,24.647,24.521,24.5294,89629.0
2017-03-30 09:40:00,29.21,29.22,29.14,29.17,74805.0,24.5378,24.5462,24.479,24.5042,74805.0
2017-03-30 09:45:00,29.17,29.21,29.14,29.17,68798.0,24.5042,24.5378,24.479,24.5042,68798.0
2017-03-30 09:50:00,29.17,29.19,29.15,29.18,52353.0,24.5042,24.521,24.4874,24.5126,52353.0
2017-03-30 09:55:00,29.17,29.21,29.15,29.2,49930.0,24.5042,24.5378,24.4874,24.5294,49930.0
2017-03-30 10:00:00,29.2,29.22,29.19,29.2,29898.0,24.5294,24.5462,24.521,24.5294,29898.0
2017-03-30 10:05:00,29.2,29.2,29.16,29.17,31786.0,24.5294,24.5294,24.4958,24.5042,31786.0
2017-03-30 10:10:00,29.16,29.18,29.14,29.15,45284.0,24.4958,24.5126,24.479,24.4874,45284.0
2017-03-30 10:15:00,29.15,29.17,29.13,29.14,50534.0,24.4874,24.5042,24.4706,24.479,50534.0
2017-03-30 10:20:00,29.14,29.14,29.1,29.12,58408.0,24.479,24.479,24.4454,24.4622,58408.0
2017-03-30 10:25:00,29.12,29.17,29.11,29.17,54790.0,24.4622,24.5042,24.4538,24.5042,54790.0
2017-03-30 10:30:00,29.16,29.19,29.12,29.13,91442.0,24.4958,24.521,24.4622,24.4706,91442.0
2017-03-30 10:35:00,29.14,29.16,29.12,29.14,72463.0,24.479,24.4958,24.4622,24.479,72463.0
2017-03-30 10:40:00,29.14,29.17,29.12,29.16,58191.0,24.479,24.5042,24.4622,24.4958,58191.0
2017-03-30 10:45:00,29.16,29.18,29.13,29.14,140810.0,24.4958,24.5126,24.4706,24.479,140810.0
2017-03-30 10:50:00,29.14,29.21,29.13,29.2,297626.0,24.479,24.5378,24.4706,24.5294,297626.0
2017-03-30 10:55:00,29.2,29.26,29.19,29.26,52318.0,24.5294,24.5798,24.521,24.5798,52318.0
2017-03-30 11:00:00,29.26,29.27,29.24,29.25,46239.0,24.5798,24.5882,24.563,24.5714,46239.0
2017-03-30 11:05:00,29.26,29.26,29.18,29.19,57671.0,24.5798,24.5798,24.5126,24.521,57671.0
2017-03-30 11:10:00,29.19,29.19,29.15,29.17,85056.0,24.521,24.521,24.4874,24.5042,85056.0
2017-03-30 11:15:00,29.18,29.18,29.15,29.16,34685.0,24.5126,24.5126,24.4874,24.4958,34685.0
2017-03-30 11:20:00,29.15,29.19,29.15,29.19,33186.0,24.4874,24.521,24.4874,24.521,33186.0
2017-03-30 11:25:00,29.19,29.27,29.19,29.27,27492.0,24.521,24.5882,24.521,24.5882,27492.0
2017-03-30 11:30:00,29.27,29.28,29.19,29.19,39154.0,24.5882,24.5966,24.521,24.521,39154.0
2017-03-30 11:35:00,29.19,29.19,29.13,29.14,57146.0,24.521,24.521,24.4706,24.479,57146.0
2017-03-30 11:40:00,29.14,29.17,29.12,29.13,34448.0,24.479,24.5042,24.4622,24.4706,34448.0
2017-03-30 11:45:00,29.13,29.18,29.12,29.16,56678.0,24.4706,24.5126,24.4622,24.4958,56678.0
2017-03-30 11:50:00,29.16,29.23,29.15,29.19,43196.0,24.4958,24.5546,24.4874,24.521,43196.0
2017-03-30 11:55:00,29.2,29.21,29.18,29.18,32569.0,24.5294,24.5378,24.5126,24.5126,32569.0
2017-03-30 12:00:00,29.19,29.21,29.17,29.18,69932.0,24.521,24.5378,24.5042,24.5126,69932.0
2017-03-30 12:05:00,29.18,29.22,29.17,29.21,38224.0,24.5126,24.5462,24.5042,24.5378,38224.0
2017-03-30 12:10:00,29.2,29.21,29.18,29.2,31513.0,24.5294,24.5378,24.5126,24.5294,31513.0
2017-03-30 12:15:00,29.21,29.22,29.19,29.2,32175.0,24.5378,24.5462,24.521,24.5294,32175.0
2017-03-30 12:20:00,29.2,29.21,29.17,29.19,32648.0,24.5294,24.5378,24.5042,24.521,32648.0
2017-03-30 12:25:00,29.19,29.21,29.17,29.21,49144.0,24.521,24.5378,24.5042,24.5378,49144.0
2017-03-30 12:30:00,29.21,29.21,29.16,29.16,30620.0,24.5378,24.5378,24.4958,24.4958,30620.0
2017-03-30 12:35:00,29.16,29.17,29.1,29.11,107567.0,24.4958,24.5042,24.4454,24.4538,107567.0
2017-03-30 12:40:00,29.11,29.13,29.1,29.11,29006.0,24.4538,24.4706,24.4454,24.4538,29006.0
2017-03-30 12:45:00,29.12,29.12,29.11,29.12,14919.0,24.4622,24.4622,24.4538,24.4622,14919.0
2017-03-30 12:50:00,29.12,29.12,29.08,29.11,69446.0,24.4622,24.4622,24.4286,24.4538,69446.0
2017-03-30 12:55:00,29.1,29.11,29.08,29.09,61859.0,24.4454,24.4538,24.4286,24.437,61859.0
2017-03-30 13:00:00,29.1,29.1,29.09,29.1,30468.0,24.4454,24.4454,24.437,24.4454,30468.0
2017-03-30 13:05:00,29.09,29.1,29.09,29.1,25845.0,24.437,24.4454,24.437,24.4454,25845.0
2017-03-30 13:10:00,29.1,29.11,29.09,29.11,49710.0,24.4454,24.4538,24.437,24.4538,49710.0
2017-03-30 13:15:00,29.11,29.16,29.1,29.15,103312.0,24.4538,24.4958,24.4454,24.4874,103312.0
2017-03-30 13:20:00,29.16,29.18,29.14,29.14,76786.0,24.4958,24.5126,24.479,24.479,76786.0
2017-03-30 13:25:00,29.15,29.17,29.13,29.17,46592.0,24.4874,24.5042,24.4706,24.5042,46592.0
2017-03-30 13:30:00,29.17,29.17,29.15,29.16,24627.0,24.5042,24.5042,24.4874,24.4958,24627.0
2017-03-30 13:35:00,29.16,29.16,29.15,29.15,35533.0,24.4958,24.4958,24.4874,24.4874,35533.0
2017-03-30 13:40:00,29.16,29.16,29.15,29.16,17781.0,24.4958,24.4958,24.4874,24.4958,17781.0
2017-03-30 13:45:00,29.16,29.16,29.15,29.16,34019.0,24.4958,24.4958,24.4874,24.4958,34019.0
2017-03-30 13:50:00,29.16,29.17,29.15,29.16,23353.0,24.4958,24.5042,24.4874,24.4958,23353.0
2017-03-30 13:55:00,29.17,29.17,29.14,29.14,102989.0,24.5042,24.5042,24.479,24.479,102989.0
2017-03-30 14:00:00,29.15,29.15,29.12,29.13,24813.0,24.4874,24.4874,24.4622,24.4706,24813.0
2017-03-30 14:05:00,29.12,29.16,29.1,29.15,35659.0,24.4622,24.4958,24.4454,24.4874,35659.0
2017-03-30 14:10:00,29.15,29.21,29.14,29.2,56591.0,24.4874,24.5378,24.479,24.5294,56591.0
2017-03-30 14:15:00,29.21,29.27,29.2,29.25,119995.0,24.5378,24.5882,24.5294,24.5714,119995.0
2017-03-30 14:20:00,29.24,29.26,29.23,29.25,37676.0,24.563,24.5798,24.5546,24.5714,37676.0
2017-03-30 14:25:00,29.26,29.26,29.24,29.25,43663.0,24.5798,24.5798,24.563,24.5714,43663.0
2017-03-30 14:30:00,29.25,29.26,29.19,29.2,185557.0,24.5714,24.5798,24.521,24.5294,185557.0
2017-03-30 14:35:00,29.2,29.2,29.19,29.2,23558.0,24.5294,24.5294,24.521,24.5294,23558.0
2017-03-30 14:40:00,29.2,29.21,29.17,29.18,92724.0,24.5294,24.5378,24.5042,24.5126,92724.0
2017-03-30 14:45:00,29.18,29.18,29.13,29.16,92376.0,24.5126,24.5126,24.4706,24.4958,92376.0
2017-03-30 14:50:00,29.16,29.17,29.12,29.12,62901.0,24.4958,24.5042,24.4622,24.4622,62901.0
2017-03-30 14:55:00,29.11,29.16,29.1,29.15,72395.0,24.4538,24.4958,24.4454,24.4874,72395.0
2017-03-30 15:00:00,29.15,29.15,29.12,29.12,97823.0,24.4874,24.4874,24.4622,24.4622,97823.0
2017-03-30 15:05:00,29.13,29.13,29.09,29.1,86824.0,24.4706,24.4706,24.437,24.4454,86824.0
2017-03-30 15:10:00,29.09,29.14,29.09,29.14,34952.0,24.437,24.479,24.437,24.479,34952.0
2017-03-30 15:15:00,29.14,29.15,29.13,29.15,63153.0,24.479,24.4874,24.4706,24.4874,63153.0
2017-03-30 15:20:00,29.15,29.17,29.13,29.17,100088.0,24.4874,24.5042,24.4706,24.5042,100088.0
2017-03-30 15:25:00,29.17,29.21,29.16,29.21,61136.0,24.5042,24.5378,24.4958,24.5378,61136.0
2017-03-30 15:30:00,29.21,29.24,29.2,29.24,51771.0,24.5378,24.563,24.5294,24.563,51771.0
2017-03-30 15:35:00,29.24,29.24,29.23,29.24,66725.0,24.563,24.563,24.5546,24.563,66725.0
2017-03-30 15:40:00,29.24,29.24,29.22,29.24,129984.0,24.563,24.563,24.5462,24.563,129984.0
2017-03-30 15:45:00,29.24,29.24,29.2,29.2,92500.0,24.563,24.563,24.5294,24.5294,92500.0
2017-03-30 15:50:00,29.21,29.21,29.17,29.18,188314.0,24.5378,24.5378,24.5042,24.5126,188314.0
2017-03-30 15:55:00,29.19,29.21,29.17,29.2,269050.0,24.521,24.5378,24.5042,24.5294,269050.0
2017-03-31 09:30:00,29.36,29.61,29.3,29.61,425527.0,24.6638,24.8738,24.6134,24.8738,425527.0
2017-03-31 09:35:00,29.61,29.65,29.55,29.64,327471.0,24.8738,24.9074,24.8234,24.899,327471.0
2017-03-31 09:40:00,29.65,29.72,29.6,29.72,235517.0,24.9074,24.9663,24.8654,24.9663,235517.0
2017-03-31 09:45:00,29.71,29.73,29.69,29.69,111895.0,24.9578,24.9747,24.941,24.941,111895.0
2017-03-31 09:50:00,29.69,29.71,29.65,29.7,168867.0,24.941,24.9578,24.9074,24.9494,168867.0
2017-03-31 09:55:00,29.7,29.72,29.66,29.69,252179.0,24.9494,24.9663,24.9158,24.941,252179.0
2017-03-31 10:00:00,29.69,29.75,29.67,29.71,299313.0,24.941,24.9915,24.9242,24.9578,299313.0
2017-03-31 10:05:00,29.7,29.7,29.66,29.67,201718.0,24.9494,24.9494,24.9158,24.9242,201718.0
2017-03-31 10:10:00,29.67,29.67,29.59,29.62,157008.0,24.9242,24.9242,24.857,24.8822,157008.0
2017-03-31 10:15:00,29.61,29.62,29.54,29.55,80660.0,24.8738,24.8822,24.815,24.8234,80660.0
2017-03-31 10:20:00,29.54,29.64,29.54,29.64,173633.0,24.815,24.899,24.815,24.899,173633.0
2017-03-31 10:25:00,29.64,29.64,29.59,29.6,69860.0,24.899,24.899,24.857,24.8654,69860.0
2017-03-31 10:30:00,29.61,29.62,29.57,29.58,42575.0,24.8738,24.8822,24.8402,24.8486,42575.0
2017-03-31 10:35:00,29.58,29.59,29.55,29.55,96408.0,24.8486,24.857,24.8234,24.8234,96408.0
2017-03-31 10:40:00,29.55,29.56,29.51,29.55,72099.0,24.8234,24.8318,24.7898,24.8234,72099.0
2017-03-31 10:45:00,29.55,29.55,29.54,29.55,27811.0,24.8234,24.8234,24.815,24.8234,27811.0
2017-03-31 10:50:00,29.55,29.55,29.52,29.53,55110.0,24.8234,24.8234,24.7982,24.8066,55110.0
2017-03-31 10:55:00,29.53,29.6,29.52,29.6,115191.0,24.8066,24.8654,24.7982,24.8654,115191.0
2017-03-31 11:00:00,29.6,29.63,29.59,29.63,56453.0,24.8654,24.8906,24.857,24.8906,56453.0
2017-03-31 11:05:00,29.63,29.72,29.62,29.72,100666.0,24.8906,24.9663,24.8822,24.9663,100666.0
2017-03-31 11:10:00,29.72,29.75,29.7,29.7,226424.0,24.9663,24.9915,24.9494,24.9494,226424.0
2017-03-31 11:15:00,29.7,29.71,29.62,29.65,142140.0,24.9494,24.9578,24.8822,24.9074,142140.0
2017-03-31 11:20:00,29.65,29.68,29.63,29.67,290373.0,24.9074,24.9326,24.8906,24.9242,290373.0
2017-03-31 11:25:00,29.67,29.7,29.66,29.67,67685.0,24.9242,24.9494,24.9158,24.9242,67685.0
2017-03-31 11:30:00,29.68,29.68,29.63,29.63,94520.0,24.9326,24.9326,24.8906,24.8906,94520.0
2017-03-31 11:35:00,29.64,29.66,29.62,29.66,68336.0,24.899,24.9158,24.8822,24.9158,68336.0
2017-03-31 11:40:00,29.65,29.66,29.62,29.64,53925.0,24.9074,24.9158,24.8822,24.899,53925.0
2017-03-31 11:45:00,29.64,29.64,29.63,29.64,39799.0,24.899,24.899,24.8906,24.899,39799.0
2017-03-31 11:50:00,29.64,29.64,29.63,29.64,45460.0,24.899,24.899,24.8906,24.899,45460.0
2017-03-31 11:55:00,29.64,29.64,29.57,29.62,309018.0,24.899,24.899,24.8402,24.8822,309018.0
2017-03-31 12:00:00,29.62,29.64,29.58,29.61,491797.0,24.8822,24.899,24.8486,24.8738,491797.0
2017-03-31 12:05:00,29.61,29.64,29.58,29.63,169658.0,24.8738,24.899,24.8486,24.8906,169658.0
2017-03-31 12:10:00,29.62,29.64,29.62,29.64,120540.0,24.8822,24.899,24.8822,24.899,120540.0
2017-03-31 12:15:00,29.64,29.64,29.6,29.6,81754.0,24.899,24.899,24.8654,24.8654,81754.0
2017-03-31 12:20:00,29.61,29.69,29.6,29.64,88418.0,24.8738,24.941,24.8654,24.899,88418.0
2017-03-31 12:25:00,29.64,29.68,29.63,29.65,68919.0,24.899,24.9326,24.8906,24.9074,68919.0
2017-03-31 12:30:00,29.65,29.67,29.64,29.66,44046.0,24.9074,24.9242,24.899,24.9158,44046.0
2017-03-31 12:35:00,29.67,29.67,29.64,29.64,46157.0,24.9242,24.9242,24.899,24.899,46157.0
2017-03-31 12:40:00,29.65,29.65,29.61,29.62,47591.0,24.9074,24.9074,24.8738,24.8822,47591.0
2017-03-31 12:45:00,29.62,29.64,29.62,29.64,19130.0,24.8822,24.899,24.8822,24.899,19130.0
2017-03-31 12:50:00,29.63,29.64,29.59,29.6,35433.0,24.8906,24.899,24.857,24.8654,35433.0
2017-03-31 12:55:00,29.59,29.62,29.59,29.61,19724.0,24.857,24.8822,24.857,24.8738,19724.0
2017-03-31 13:00:00,29.62,29.62,29.57,29.58,33973.0,24.8822,24.8822,24.8402,24.8486,33973.0
2017-03-31 13:05:00,29.58,29.6,29.57,29.58,32707.0,24.8486,24.8654,24.8402,24.8486,32707.0
2017-03-31 13:10:00,29.58,29.58,29.55,29.55,30181.0,24.8486,24.8486,24.8234,24.8234,30181.0
2017-03-31 13:15:00,29.55,29.57,29.55,29.55,73964.0,24.8234,24.8402,24.8234,24.8234,73964.0
2017-03-31 13:20:00,29.55,29.57,29.55,29.56,42302.0,24.8234,24.8402,24.8234,24.8318,42302.0
2017-03-31 13:25:00,29.57,29.57,29.55,29.56,38737.0,24.8402,24.8402,24.8234,24.8318,38737.0
2017-03-31 13:30:00,29.56,29.6,29.55,29.57,116896.0,24.8318,24.8654,24.8234,24.8402,116896.0
2017-03-31 13:35:00,29.57,29.61,29.56,29.59,93926.0,24.8402,24.8738,24.8318,24.857,93926.0
2017-03-31 13:40:00,29.59,29.6,29.55,29.55,305295.0,24.857,24.8654,24.8234,24.8234,305295.0
2017-03-31 13:45:00,29.55,29.58,29.55,29.58,172033.0,24.8234,24.8486,24.8234,24.8486,172033.0
2017-03-31 13:50:00,29.58,29.58,29.55,29.55,64545.0,24.8486,24.8486,24.8234,24.8234,64545.0
2017-03-31 13:55:00,29.55,29.56,29.54,29.55,31891.0,24.8234,24.8318,24.815,24.8234,31891.0
2017-03-31 14:00:00,29.55,29.55,29.47,29.52,170678.0,24.8234,24.8234,24.7562,24.7982,170678.0
2017-03-31 14:05:00,29.52,29.52,29.5,29.51,46335.0,24.7982,24.7982,24.7814,24.7898,46335.0
2017-03-31 14:10:00,29.51,29.51,29.47,29.5,78460.0,24.7898,24.7898,24.7562,24.7814,78460.0
2017-03-31 14:15:00,29.5,29.54,29.5,29.51,111622.0,24.7814,24.815,24.7814,24.7898,111622.0
2017-03-31 14:20:00,29.52,29.52,29.5,29.51,37150.0,24.7982,24.7982,24.7814,24.7898,37150.0
2017-03-31 14:25:00,29.51,29.52,29.5,29.52,41819.0,24.7898,24.7982,24.7814,24.7982,41819.0
2017-03-31 14:30:00,29.51,29.52,29.5,29.51,72146.0,24.7898,24.7982,24.7814,24.7898,72146.0
2017-03-31 14:35:00,29.51,29.59,29.5,29.59,86039.0,24.7898,24.857,24.7814,24.857,86039.0
2017-03-31 14:40:00,29.59,29.6,29.53,29.54,71519.0,24.857,24.8654,24.8066,24.815,71519.0
2017-03-31 14:45:00,29.53,29.55,29.49,29.5,87769.0,24.8066,24.8234,24.773,24.7814,87769.0
2017-03-31 14:50:00,29.51,29.53,29.5,29.53,46359.0,24.7898,24.8066,24.7814,24.8066,46359.0
2017-03-31 14:55:00,29.53,29.54,29.52,29.53,81341.0,24.8066,24.815,24.7982,24.8066,81341.0
2017-03-31 15:00:00,29.53,29.57,29.53,29.57,65222.0,24.8066,24.8402,24.8066,24.8402,65222.0
2017-03-31 15:05:00,29.56,29.58,29.54,29.55,75057.0,24.8318,24.8486,24.815,24.8234,75057.0
2017-03-31 15:10:00,29.55,29.59,29.54,29.57,88079.0,24.8234,24.857,24.815,24.8402,88079.0
2017-03-31 15:15:00,29.57,29.57,29.54,29.55,76020.0,24.8402,24.8402,24.815,24.8234,76020.0
2017-03-31 15:20:00,29.55,29.58,29.54,29.57,94756.0,24.8234,24.8486,24.815,24.8402,94756.0
2017-03-31 15:25:00,29.57,29.57,29.53,29.54,72475.0,24.8402,24.8402,24.8066,24.815,72475.0
2017-03-31 15:30:00,29.54,29.54,29.51,29.52,81079.0,24.815,24.815,24.7898,24.7982,81079.0
2017-03-31 15:35:00,29.52,29.52,29.49,29.5,75431.0,24.7982,24.7982,24.773,24.7814,75431.0
2017-03-31 15:40:00,29.5,29.52,29.48,29.49,195945.0,24.7814,24.7982,24.7646,24.773,195945.0
2017-03-31 15:45:00,29.49,29.51,29.48,29.48,213889.0,24.773,24.7898,24.7646,24.7646,213889.0
2017-03-31 15:50:00,29.49,29.51,29.48,29.51,219063.0,24.773,24.7898,24.7646,24.7898,219063.0
2017-03-31 15:55:00,29.51,29.53,29.48,29.48,748524.0,24.7898,24.8066,24.7646,24.7646,748524.0
2017-04-03 09:30:00,29.46,29.49,29.28,29.33,224858.0,24.7478,24.773,24.5966,24.6386,224858.0
2017-04-03 09:35:00,29.33,29.35,29.21,29.24,152093.0,24.6386,24.6554,24.5378,24.563,152093.0
2017-04-03 09:40:00,29.25,29.32,29.24,29.3,154273.0,24.5714,24.6302,24.563,24.6134,154273.0
2017-04-03 09:45:00,29.3,29.36,29.29,29.3,178499.0,24.6134,24.6638,24.605,24.6134,178499.0
2017-04-03 09:50:00,29.31,29.33,29.28,29.3,52268.0,24.6218,24.6386,24.5966,24.6134,52268.0
2017-04-03 09:55:00,29.3,29.31,29.27,29.3,137406.0,24.6134,24.6218,24.5882,24.6134,137406.0
2017-04-03 10:00:00,29.3,29.35,29.3,29.32,317217.0,24.6134,24.6554,24.6134,24.6302,317217.0
2017-04-03 10:05:00,29.32,29.33,29.28,29.29,76350.0,24.6302,24.6386,24.5966,24.605,76350.0
2017-04-03 10:10:00,29.29,29.29,29.25,29.28,60985.0,24.605,24.605,24.5714,24.5966,60985.0
2017-04-03 10:15:00,29.28,29.29,29.24,29.28,87312.0,24.5966,24.605,24.563,24.5966,87312.0
2017-04-03 10:20:00,29.29,29.33,29.23,29.33,120765.0,24.605,24.6386,24.5546,24.6386,120765.0
2017-04-03 10:25:00,29.33,29.33,29.27,29.29,178365.0,24.6386,24.6386,24.5882,24.605,178365.0
2017-04-03 10:30:00,29.28,29.31,29.26,29.28,130222.0,24.5966,24.6218,24.5798,24.5966,130222.0
2017-04-03 10:35:00,29.29,29.33,29.27,29.31,89132.0,24.605,24.6386,24.5882,24.6218,89132.0
2017-04-03 10:40:00,29.31,29.37,29.29,29.35,123139.0,24.6218,24.6722,24.605,24.6554,123139.0
2017-04-03 10:45:00,29.35,29.37,29.33,29.37,80339.0,24.6554,24.6722,24.6386,24.6722,80339.0
2017-04-03 10:50:00,29.37,29.39,29.34,29.39,77944.0,24.6722,24.689,24.647,24.689,77944.0
2017-04-03 10:55:00,29.38,29.39,29.34,29.35,143188.0,24.6806,24.689,24.647,24.6554,143188.0
2017-04-03 11:00:00,29.35,29.36,29.34,29.35,79018.0,24.6554,24.6638,24.647,24.6554,79018.0
2017-04-03 11:05:00,29.35,29.36,29.33,29.35,88754.0,24.6554,24.6638,24.6386,24.6554,88754.0
2017-04-03 11:10:00,29.34,29.35,29.31,29.33,46362.0,24.647,24.6554,24.6218,24.6386,46362.0
2017-04-03 11:15:00,29.33,29.34,29.29,29.29,160142.0,24.6386,24.647,24.605,24.605,160142.0
2017-04-03 11:20:00,29.3,29.31,29.28,29.3,75634.0,24.6134,24.6218,24.5966,24.6134,75634.0
2017-04-03 11:25:00,29.3,29.3,29.28,29.3,27221.0,24.6134,24.6134,24.5966,24.6134,27221.0
2017-04-03 11:30:00,29.3,29.31,29.29,29.3,34257.0,24.6134,24.6218,24.605,24.6134,34257.0
2017-04-03 11:35:00,29.3,29.3,29.27,29.29,58140.0,24.6134,24.6134,24.5882,24.605,58140.0
2017-04-03 11:40:00,29.28,29.31,29.28,29.3,47298.0,24.5966,24.6218,24.5966,24.6134,47298.0
2017-04-03 11:45:00,29.3,29.34,29.3,29.31,57840.0,24.6134,24.647,24.6134,24.6218,57840.0
2017-04-03 11:50:00,29.32,29.37,29.3,29.37,58211.0,24.6302,24.6722,24.6134,24.6722,58211.0
2017-04-03 11:55:00,29.37,29.39,29.35,29.39,53788.0,24.6722,24.689,24.6554,24.689,53788.0
2017-04-03 12:00:00,29.39,29.42,29.37,29.4,58103.0,24.689,24.7142,24.6722,24.6974,58103.0
2017-04-03 12:05:00,29.4,29.44,29.38,29.43,63157.0,24.6974,24.731,24.6806,24.7226,63157.0
2017-04-03 12:10:00,29.42,29.43,29.39,29.41,39769.0,24.7142,24.7226,24.689,24.7058,39769.0
2017-04-03 12:15:00,29.41,29.43,29.39,29.42,31925.0,24.7058,24.7226,24.689,24.7142,31925.0
2017-04-03 12:20:00,29.42,29.44,29.41,29.44,26723.0,24.7142,24.731,24.7058,24.731,26723.0
2017-04-03 12:25:00,29.45,29.46,29.42,29.42,40560.0,24.7394,24.7478,24.7142,24.7142,40560.0
2017-04-03 12:30:00,29.42,29.43,29.38,29.4,51596.0,24.7142,24.7226,24.6806,24.6974,51596.0
2017-04-03 12:35:00,29.4,29.41,29.39,29.39,48452.0,24.6974,24.7058,24.689,24.689,48452.0
2017-04-03 12:40:00,29.39,29.42,29.39,29.42,30871.0,24.689,24.7142,24.689,24.7142,30871.0
2017-04-03 12:45:00,29.42,29.43,29.35,29.36,107515.0,24.7142,24.7226,24.6554,24.6638,107515.0
2017-04-03 12:50:00,29.37,29.37,29.33,29.33,21758.0,24.6722,24.6722,24.6386,24.6386,21758.0
2017-04-03 12:55:00,29.33,29.36,29.32,29.36,86360.0,24.6386,24.6638,24.6302,24.6638,86360.0
2017-04-03 13:00:00,29.37,29.39,29.36,29.37,36792.0,24.6722,24.689,24.6638,24.6722,36792.0
2017-04-03 13:05:00,29.37,29.37,29.3,29.3,33344.0,24.6722,24.6722,24.6134,24.6134,33344.0
2017-04-03 13:10:00,29.3,29.32,29.29,29.29,47756.0,24.6134,24.6302,24.605,24.605,47756.0
2017-04-03 13:15:00,29.29,29.29,29.24,29.29,102866.0,24.605,24.605,24.563,24.605,102866.0
2017-04-03 13:20:00,29.29,29.29,29.24,29.25,56787.0,24.605,24.605,24.563,24.5714,56787.0
2017-04-03 13:25:00,29.24,29.3,29.24,29.3,29138.0,24.563,24.6134,24.563,24.6134,29138.0
2017-04-03 13:30:00,29.3,29.3,29.25,29.27,50564.0,24.6134,24.6134,24.5714,24.5882,50564.0
2017-04-03 13:35:00,29.27,29.28,29.26,29.27,78358.0,24.5882,24.5966,24.5798,24.5882,78358.0
2017-04-03 13:40:00,29.27,29.29,29.26,29.29,39415.0,24.5882,24.605,24.5798,24.605,39415.0
2017-04-03 13:45:00,29.28,29.3,29.26,29.3,48848.0,24.5966,24.6134,24.5798,24.6134,48848.0
2017-04-03 13:50:00,29.29,29.29,29.26,29.27,32500.0,24.605,24.605,24.5798,24.5882,32500.0
2017-04-03 13:55:00,29.27,29.31,29.27,29.29,53064.0,24.5882,24.6218,24.5882,24.605,53064.0
2017-04-03 14:00:00,29.3,29.31,29.28,29.29,38000.0,24.6134,24.6218,24.5966,24.605,38000.0
2017-04-03 14:05:00,29.29,29.3,29.28,29.3,29766.0,24.605,24.6134,24.5966,24.6134,29766.0
2017-04-03 14:10:00,29.3,29.3,29.24,29.27,92393.0,24.6134,24.6134,24.563,24.5882,92393.0
2017-04-03 14:15:00,29.27,29.28,29.24,29.27,64164.0,24.5882,24.5966,24.563,24.5882,64164.0
2017-04-03 14:20:00,29.28,29.29,29.25,29.29,74658.0,24.5966,24.605,24.5714,24.605,74658.0
2017-04-03 14:25:00,29.29,29.31,29.28,29.29,56746.0,24.605,24.6218,24.5966,24.605,56746.0
2017-04-03 14:30:00,29.28,29.29,29.26,29.26,34336.0,24.5966,24.605,24.5798,24.5798,34336.0
2017-04-03 14:35:00,29.26,29.28,29.26,29.28,39933.0,24.5798,24.5966,24.5798,24.5966,39933.0
2017-04-03 14:40:00,29.28,29.31,29.27,29.29,95769.0,24.5966,24.6218,24.5882,24.605,95769.0
2017-04-03 14:45:00,29.29,29.31,29.28,29.3,54233.0,24.605,24.6218,24.5966,24.6134,54233.0
2017-04-03 14:50:00,29.3,29.32,29.3,29.3,39157.0,24.6134,24.6302,24.6134,24.6134,39157.0
2017-04-03 14:55:00,29.3,29.35,29.3,29.34,321244.0,24.6134,24.6554,24.6134,24.647,321244.0
2017-04-03 15:00:00,29.34,29.36,29.32,29.33,102742.0,24.647,24.6638,24.6302,24.6386,102742.0
2017-04-03 15:05:00,29.33,29.33,29.3,29.33,53789.0,24.6386,24.6386,24.6134,24.6386,53789.0
2017-04-03 15:10:00,29.33,29.34,29.3,29.33,155694.0,24.6386,24.647,24.6134,24.6386,155694.0
2017-04-03 15:15:00,29.33,29.33,29.3,29.3,58580.0,24.6386,24.6386,24.6134,24.6134,58580.0
2017-04-03 15:20:00,29.3,29.32,29.29,29.32,106716.0,24.6134,24.6302,24.605,24.6302,106716.0
2017-04-03 15:25:00,29.32,29.33,29.31,29.32,115103.0,24.6302,24.6386,24.6218,24.6302,115103.0
2017-04-03 15:30:00,29.32,29.33,29.28,29.32,170099.0,24.6302,24.6386,24.5966,24.6302,170099.0
2017-04-03 15:35:00,29.31,29.33,29.31,29.32,104614.0,24.6218,24.6386,24.6218,24.6302,104614.0
2017-04-03 15:40:00,29.32,29.37,29.31,29.36,174417.0,24.6302,24.6722,24.6218,24.6638,174417.0
2017-04-03 15:45:00,29.36,29.4,29.35,29.4,119870.0,24.6638,24.6974,24.6554,24.6974,119870.0
2017-04-03 15:50:00,29.4,29.41,29.36,29.41,170178.0,24.6974,24.7058,24.6638,24.7058,170178.0
2017-04-03 15:55:00,29.41,29.42,29.38,29.39,328598.0,24.7058,24.7142,24.6806,24.689,328598.0
2017-04-04 09:30:00,29.3,29.4,29.28,29.39,147022.0,24.6134,24.6974,24.5966,24.689,147022.0
2017-04-04 09:35:00,29.4,29.5,29.39,29.5,150620.0,24.6974,24.7814,24.689,24.7814,150620.0
2017-04-04 09:40:00,29.5,29.55,29.42,29.45,275560.0,24.7814,24.8234,24.7142,24.7394,275560.0
2017-04-04 09:45:00,29.45,29.51,29.42,29.49,136058.0,24.7394,24.7898,24.7142,24.773,136058.0
2017-04-04 09:50:00,29.49,29.54,29.44,29.44,299579.0,24.773,24.815,24.731,24.731,299579.0
2017-04-04 09:55:00,29.44,29.52,29.44,29.49,192019.0,24.731,24.7982,24.731,24.773,192019.0
2017-04-04 10:00:00,29.49,29.5,29.45,29.48,80540.0,24.773,24.7814,24.7394,24.7646,80540.0
2017-04-04 10:05:00,29.47,29.49,29.45,29.46,127333.0,24.7562,24.773,24.7394,24.7478,127333.0
2017-04-04 10:10:00,29.47,29.52,29.43,29.45,81979.0,24.7562,24.7982,24.7226,24.7394,81979.0
2017-04-04 10:15:00,29.45,29.46,29.41,29.42,109915.0,24.7394,24.7478,24.7058,24.7142,109915.0
2017-04-04 10:20:00,29.43,29.45,29.41,29.43,294096.0,24.7226,24.7394,24.7058,24.7226,294096.0
2017-04-04 10:25:00,29.43,29.44,29.37,29.41,184859.0,24.7226,24.731,24.6722,24.7058,184859.0
2017-04-04 10:30:00,29.42,29.45,29.42,29.42,110758.0,24.7142,24.7394,24.7142,24.7142,110758.0
2017-04-04 10:35:00,29.43,29.45,29.37,29.39,90025.0,24.7226,24.7394,24.6722,24.689,90025.0
2017-04-04 10:40:00,29.4,29.49,29.4,29.47,50668.0,24.6974,24.773,24.6974,24.7562,50668.0
2017-04-04 10:45:00,29.47,29.53,29.47,29.49,75078.0,24.7562,24.8066,24.7562,24.773,75078.0
2017-04-04 10:50:00,29.5,29.58,29.49,29.53,71204.0,24.7814,24.8486,24.773,24.8066,71204.0
2017-04-04 10:55:00,29.53,29.55,29.49,29.51,71293.0,24.8066,24.8234,24.773,24.7898,71293.0
2017-04-04 11:00:00,29.51,29.51,29.48,29.49,43439.0,24.7898,24.7898,24.7646,24.773,43439.0
2017-04-04 11:05:00,29.48,29.53,29.48,29.5,89049.0,24.7646,24.8066,24.7646,24.7814,89049.0
2017-04-04 11:10:00,29.51,29.51,29.48,29.5,86552.0,24.7898,24.7898,24.7646,24.7814,86552.0
2017-04-04 11:15:00,29.51,29.56,29.5,29.54,297475.0,24.7898,24.8318,24.7814,24.815,297475.0
2017-04-04 11:20:00,29.54,29.57,29.53,29.56,97372.0,24.815,24.8402,24.8066,24.8318,97372.0
2017-04-04 11:25:00,29.55,29.59,29.54,29.54,138286.0,24.8234,24.857,24.815,24.815,138286.0
2017-04-04 11:30:00,29.54,29.56,29.51,29.52,178940.0,24.815,24.8318,24.7898,24.7982,178940.0
2017-04-04 11:35:00,29.52,29.53,29.5,29.53,66104.0,24.7982,24.8066,24.7814,24.8066,66104.0
2017-04-04 11:40:00,29.53,29.55,29.51,29.51,51872.0,24.8066,24.8234,24.7898,24.7898,51872.0
2017-04-04 11:45:00,29.51,29.59,29.51,29.55,86201.0,24.7898,24.857,24.7898,24.8234,86201.0
2017-04-04 11:50:00,29.55,29.58,29.55,29.57,56740.0,24.8234,24.8486,24.8234,24.8402,56740.0
2017-04-04 11:55:00,29.57,29.6,29.55,29.57,70981.0,24.8402,24.8654,24.8234,24.8402,70981.0
2017-04-04 12:00:00,29.56,29.59,29.55,29.57,36548.0,24.8318,24.857,24.8234,24.8402,36548.0
2017-04-04 12:05:00,29.57,29.58,29.55,29.56,29316.0,24.8402,24.8486,24.8234,24.8318,29316.0
2017-04-04 12:10:00,29.57,29.57,29.55,29.56,31148.0,24.8402,24.8402,24.8234,24.8318,31148.0
2017-04-04 12:15:00,29.55,29.56,29.53,29.53,56063.0,24.8234,24.8318,24.8066,24.8066,56063.0
2017-04-04 12:20:00,29.53,29.53,29.46,29.48,97573.0,24.8066,24.8066,24.7478,24.7646,97573.0
2017-04-04 12:25:00,29.47,29.5,29.45,29.49,37358.0,24.7562,24.7814,24.7394,24.773,37358.0
2017-04-04 12:30:00,29.49,29.5,29.48,29.49,54241.0,24.773,24.7814,24.7646,24.773,54241.0
2017-04-04 12:35:00,29.5,29.52,29.49,29.52,45725.0,24.7814,24.7982,24.773,24.7982,45725.0
2017-04-04 12:40:00,29.52,29.53,29.49,29.49,35214.0,24.7982,24.8066,24.773,24.773,35214.0
2017-04-04 12:45:00,29.5,29.51,29.48,29.49,91374.0,24.7814,24.7898,24.7646,24.773,91374.0
2017-04-04 12:50:00,29.49,29.51,29.48,29.51,19269.0,24.773,24.7898,24.7646,24.7898,19269.0
2017-04-04 12:55:00,29.5,29.51,29.49,29.49,27134.0,24.7814,24.7898,24.773,24.773,27134.0
2017-04-04 13:00:00,29.5,29.52,29.49,29.51,111058.0,24.7814,24.7982,24.773,24.7898,111058.0
2017-04-04 13:05:00,29.51,29.53,29.5,29.53,65625.0,24.7898,24.8066,24.7814,24.8066,65625.0
2017-04-04 13:10:00,29.53,29.56,29.51,29.52,136851.0,24.8066,24.8318,24.7898,24.7982,136851.0
2017-04-04 13:15:00,29.53,29.53,29.51,29.52,37939.0,24.8066,24.8066,24.7898,24.7982,37939.0
2017-04-04 13:20:00,29.51,29.53,29.49,29.52,105337.0,24.7898,24.8066,24.773,24.7982,105337.0
2017-04-04 13:25:00,29.52,29.55,29.5,29.53,109307.0,24.7982,24.8234,24.7814,24.8066,109307.0
2017-04-04 13:30:00,29.53,29.55,29.51,29.55,96177.0,24.8066,24.8234,24.7898,24.8234,96177.0
2017-04-04 13:35:00,29.55,29.56,29.52,29.55,58123.0,24.8234,24.8318,24.7982,24.8234,58123.0
2017-04-04 13:40:00,29.55,29.55,29.53,29.55,47585.0,24.8234,24.8234,24.8066,24.8234,47585.0
2017-04-04 13:45:00,29.55,29.55,29.52,29.54,56631.0,24.8234,24.8234,24.7982,24.815,56631.0
2017-04-04 13:50:00,29.54,29.6,29.52,29.59,361475.0,24.815,24.8654,24.7982,24.857,361475.0
2017-04-04 13:55:00,29.58,29.65,29.58,29.65,193693.0,24.8486,24.9074,24.8486,24.9074,193693.0
2017-04-04 14:00:00,29.65,29.66,29.63,29.65,130482.0,24.9074,24.9158,24.8906,24.9074,130482.0
2017-04-04 14:05:00,29.65,29.66,29.62,29.62,47377.0,24.9074,24.9158,24.8822,24.8822,47377.0
2017-04-04 14:10:00,29.62,29.62,29.59,29.59,33463.0,24.8822,24.8822,24.857,24.857,33463.0
2017-04-04 14:15:00,29.6,29.6,29.58,29.6,78132.0,24.8654,24.8654,24.8486,24.8654,78132.0
2017-04-04 14:20:00,29.6,29.63,29.59,29.62,102005.0,24.8654,24.8906,24.857,24.8822,102005.0
2017-04-04 14:25:00,29.63,29.67,29.6,29.67,76952.0,24.8906,24.9242,24.8654,24.9242,76952.0
2017-04-04 14:30:00,29.66,29.72,29.66,29.72,115763.0,24.9158,24.9663,24.9158,24.9663,115763.0
2017-04-04 14:35:00,29.72,29.72,29.66,29.66,121206.0,24.9663,24.9663,24.9158,24.9158,121206.0
2017-04-04 14:40:00,29.67,29.68,29.64,29.64,148649.0,24.9242,24.9326,24.899,24.899,148649.0
2017-04-04 14:45:00,29.65,29.69,29.63,29.69,78325.0,24.9074,24.941,24.8906,24.941,78325.0
2017-04-04 14:50:00,29.69,29.7,29.67,29.7,116650.0,24.941,24.9494,24.9242,24.9494,116650.0
2017-04-04 14:55:00,29.7,29.71,29.69,29.7,86749.0,24.9494,24.9578,24.941,24.9494,86749.0
2017-04-04 15:00:00,29.69,29.7,29.66,29.68,145793.0,24.941,24.9494,24.9158,24.9326,145793.0
2017-04-04 15:05:00,29.68,29.74,29.67,29.71,156357.0,24.9326,24.9831,24.9242,24.9578,156357.0
2017-04-04 15:10:00,29.7,29.71,29.68,29.7,80941.0,24.9494,24.9578,24.9326,24.9494,80941.0
2017-04-04 15:15:00,29.7,29.74,29.68,29.73,163630.0,24.9494,24.9831,24.9326,24.9747,163630.0
2017-04-04 15:20:00,29.73,29.74,29.71,29.72,82663.0,24.9747,24.9831,24.9578,24.9663,82663.0
2017-04-04 15:25:00,29.73,29.73,29.69,29.69,90360.0,24.9747,24.9747,24.941,24.941,90360.0
2017-04-04 15:30:00,29.69,29.71,29.65,29.68,181164.0,24.941,24.9578,24.9074,24.9326,181164.0
2017-04-04 15:35:00,29.68,29.69,29.66,29.67,169886.0,24.9326,24.941,24.9158,24.9242,169886.0
2017-04-04 15:40:00,29.66,29.69,29.66,29.67,203189.0,24.9158,24.941,24.9158,24.9242,203189.0
2017-04-04 15:45:00,29.68,29.68,29.65,29.66,193328.0,24.9326,24.9326,24.9074,24.9158,193328.0
2017-04-04 15:50:00,29.66,29.7,29.64,29.7,415987.0,24.9158,24.9494,24.899,24.9494,415987.0
2017-04-04 15:55:00,29.7,29.71,29.69,29.69,282425.0,24.9494,24.9578,24.941,24.941,282425.0
2017-04-05 09:30:00,29.69,29.76,29.62,29.65,182718.0,24.941,24.9999,24.8822,24.9074,182718.0
2017-04-05 09:35:00,29.64,29.64,29.55,29.56,105757.0,24.899,24.899,24.8234,24.8318,105757.0
2017-04-05 09:40:00,29.57,29.6,29.53,29.55,102229.0,24.8402,24.8654,24.8066,24.8234,102229.0
2017-04-05 09:45:00,29.55,29.57,29.49,29.57,450727.0,24.8234,24.8402,24.773,24.8402,450727.0
2017-04-05 09:50:00,29.57,29.6,29.49,29.55,116342.0,24.8402,24.8654,24.773,24.8234,116342.0
2017-04-05 09:55:00,29.55,29.65,29.54,29.56,174852.0,24.8234,24.9074,24.815,24.8318,174852.0
2017-04-05 10:00:00,29.57,29.6,29.54,29.55,89548.0,24.8402,24.8654,24.815,24.8234,89548.0
2017-04-05 10:05:00,29.56,29.62,29.54,29.59,79055.0,24.8318,24.8822,24.815,24.857,79055.0
2017-04-05 10:10:00,29.6,29.65,29.53,29.55,106243.0,24.8654,24.9074,24.8066,24.8234,106243.0
2017-04-05 10:15:00,29.55,29.56,29.5,29.51,78619.0,24.8234,24.8318,24.7814,24.7898,78619.0
2017-04-05 10:20:00,29.52,29.54,29.5,29.54,117916.0,24.7982,24.815,24.7814,24.815,117916.0
2017-04-05 10:25:00,29.54,29.59,29.49,29.59,174808.0,24.815,24.857,24.773,24.857,174808.0
2017-04-05 10:30:00,29.59,29.6,29.55,29.55,62435.0,24.857,24.8654,24.8234,24.8234,62435.0
2017-04-05 10:35:00,29.55,29.68,29.55,29.66,117214.0,24.8234,24.9326,24.8234,24.9158,117214.0
2017-04-05 10:40:00,29.65,29.68,29.64,29.68,99102.0,24.9074,24.9326,24.899,24.9326,99102.0
2017-04-05 10:45:00,29.68,29.68,29.64,29.65,71913.0,24.9326,24.9326,24.899,24.9074,71913.0
2017-04-05 10:50:00,29.66,29.66,29.62,29.63,70745.0,24.9158,24.9158,24.8822,24.8906,70745.0
2017-04-05 10:55:00,29.64,29.65,29.6,29.61,48054.0,24.899,24.9074,24.8654,24.8738,48054.0
2017-04-05 11:00:00,29.61,29.61,29.55,29.56,52926.0,24.8738,24.8738,24.8234,24.8318,52926.0
2017-04-05 11:05:00,29.56,29.56,29.54,29.55,54254.0,24.8318,24.8318,24.815,24.8234,54254.0
2017-04-05 11:10:00,29.54,29.62,29.54,29.62,133217.0,24.815,24.8822,24.815,24.8822,133217.0
2017-04-05 11:15:00,29.61,29.62,29.59,29.6,96482.0,24.8738,24.8822,24.857,24.8654,96482.0
2017-04-05 11:20:00,29.59,29.61,29.58,29.61,57810.0,24.857,24.8738,24.8486,24.8738,57810.0
2017-04-05 11:25:00,29.6,29.64,29.59,29.62,59200.0,24.8654,24.899,24.857,24.8822,59200.0
2017-04-05 11:30:00,29.62,29.63,29.57,29.58,60061.0,24.8822,24.8906,24.8402,24.8486,60061.0
2017-04-05 11:35:00,29.59,29.6,29.54,29.55,114892.0,24.857,24.8654,24.815,24.8234,114892.0
2017-04-05 11:40:00,29.55,29.57,29.54,29.56,47082.0,24.8234,24.8402,24.815,24.8318,47082.0
2017-04-05 11:45:00,29.57,29.61,29.56,29.6,57610.0,24.8402,24.8738,24.8318,24.8654,57610.0
2017-04-05 11:50:00,29.59,29.61,29.56,29.57,48708.0,24.857,24.8738,24.8318,24.8402,48708.0
2017-04-05 11:55:00,29.57,29.58,29.54,29.55,30417.0,24.8402,24.8486,24.815,24.8234,30417.0
2017-04-05 12:00:00,29.56,29.62,29.55,29.62,27594.0,24.8318,24.8822,24.8234,24.8822,27594.0
2017-04-05 12:05:00,29.61,29.62,29.59,29.59,33105.0,24.8738,24.8822,24.857,24.857,33105.0
2017-04-05 12:10:00,29.6,29.61,29.59,29.59,48737.0,24.8654,24.8738,24.857,24.857,48737.0
2017-04-05 12:15:00,29.6,29.64,29.59,29.6,82713.0,24.8654,24.899,24.857,24.8654,82713.0
2017-04-05 12:20:00,29.6,29.61,29.58,29.59,43309.0,24.8654,24.8738,24.8486,24.857,43309.0
2017-04-05 12:25:00,29.59,29.59,29.55,29.55,63265.0,24.857,24.857,24.8234,24.8234,63265.0
2017-04-05 12:30:00,29.56,29.6,29.55,29.6,52401.0,24.8318,24.8654,24.8234,24.8654,52401.0
2017-04-05 12:35:00,29.59,29.6,29.57,29.57,39251.0,24.857,24.8654,24.8402,24.8402,39251.0
2017-04-05 12:40:00,29.58,29.58,29.54,29.57,109331.0,24.8486,24.8486,24.815,24.8402,109331.0
2017-04-05 12:45:00,29.56,29.6,29.56,29.59,26637.0,24.8318,24.8654,24.8318,24.857,26637.0
2017-04-05 12:50:00,29.59,29.59,29.55,29.57,26689.0,24.857,24.857,24.8234,24.8402,26689.0
2017-04-05 12:55:00,29.58,29.58,29.56,29.57,31626.0,24.8486,24.8486,24.8318,24.8402,31626.0
2017-04-05 13:00:00,29.57,29.59,29.57,29.59,31820.0,24.8402,24.857,24.8402,24.857,31820.0
2017-04-05 13:05:00,29.59,29.61,29.57,29.61,67673.0,24.857,24.8738,24.8402,24.8738,67673.0
2017-04-05 13:10:00,29.6,29.61,29.59,29.6,20831.0,24.8654,24.8738,24.857,24.8654,20831.0
2017-04-05 13:15:00,29.6,29.61,29.57,29.59,43454.0,24.8654,24.8738,24.8402,24.857,43454.0
2017-04-05 13:20:00,29.59,29.63,29.59,29.61,38720.0,24.857,24.8906,24.857,24.8738,38720.0
2017-04-05 13:25:00,29.62,29.63,29.61,29.63,27073.0,24.8822,24.8906,24.8738,24.8906,27073.0
2017-04-05 13:30:00,29.62,29.63,29.6,29.63,51855.0,24.8822,24.8906,24.8654,24.8906,51855.0
2017-04-05 13:35:00,29.62,29.64,29.61,29.62,54706.0,24.8822,24.899,24.8738,24.8822,54706.0
2017-04-05 13:40:00,29.61,29.64,29.59,29.59,102287.0,24.8738,24.899,24.857,24.857,102287.0
2017-04-05 13:45:00,29.59,29.62,29.58,29.61,48980.0,24.857,24.8822,24.8486,24.8738,48980.0
2017-04-05 13:50:00,29.62,29.63,29.61,29.61,30609.0,24.8822,24.8906,24.8738,24.8738,30609.0
2017-04-05 13:55:00,29.62,29.62,29.59,29.6,65757.0,24.8822,24.8822,24.857,24.8654,65757.0
2017-04-05 14:00:00,29.59,29.59,29.53,29.55,143023.0,24.857,24.857,24.8066,24.8234,143023.0
2017-04-05 14:05:00,29.55,29.57,29.54,29.56,85231.0,24.8234,24.8402,24.815,24.8318,85231.0
2017-04-05 14:10:00,29.57,29.58,29.54,29.55,111942.0,24.8402,24.8486,24.815,24.8234,111942.0
2017-04-05 14:15:00,29.55,29.57,29.53,29.54,45291.0,24.8234,24.8402,24.8066,24.815,45291.0
2017-04-05 14:20:00,29.54,29.55,29.52,29.53,31256.0,24.815,24.8234,24.7982,24.8066,31256.0
2017-04-05 14:25:00,29.54,29.55,29.52,29.52,39775.0,24.815,24.8234,24.7982,24.7982,39775.0
2017-04-05 14:30:00,29.53,29.55,29.51,29.53,61448.0,24.8066,24.8234,24.7898,24.8066,61448.0
2017-04-05 14:35:00,29.54,29.54,29.5,29.51,42743.0,24.815,24.815,24.7814,24.7898,42743.0
2017-04-05 14:40:00,29.5,29.55,29.5,29.55,81698.0,24.7814,24.8234,24.7814,24.8234,81698.0
2017-04-05 14:45:00,29.55,29.56,29.5,29.51,69048.0,24.8234,24.8318,24.7814,24.7898,69048.0
2017-04-05 14:50:00,29.51,29.51,29.47,29.49,134856.0,24.7898,24.7898,24.7562,24.773,134856.0
2017-04-05 14:55:00,29.5,29.51,29.49,29.5,45160.0,24.7814,24.7898,24.773,24.7814,45160.0
2017-04-05 15:00:00,29.5,29.51,29.46,29.46,93814.0,24.7814,24.7898,24.7478,24.7478,93814.0
2017-04-05 15:05:00,29.46,29.47,29.41,29.43,106486.0,24.7478,24.7562,24.7058,24.7226,106486.0
2017-04-05 15:10:00,29.44,29.44,29.38,29.39,110167.0,24.731,24.731,24.6806,24.689,110167.0
2017-04-05 15:15:00,29.38,29.41,29.36,29.38,90848.0,24.6806,24.7058,24.6638,24.6806,90848.0
2017-04-05 15:20:00,29.38,29.39,29.34,29.38,68709.0,24.6806,24.689,24.647,24.6806,68709.0
2017-04-05 15:25:00,29.38,29.38,29.34,29.34,111649.0,24.6806,24.6806,24.647,24.647,111649.0
2017-04-05 15:30:00,29.35,29.39,29.31,29.34,153730.0,24.6554,24.689,24.6218,24.647,153730.0
2017-04-05 15:35:00,29.33,29.36,29.31,29.34,80731.0,24.6386,24.6638,24.6218,24.647,80731.0
2017-04-05 15:40:00,29.34,29.35,29.33,29.34,84516.0,24.647,24.6554,24.6386,24.647,84516.0
2017-04-05 15:45:00,29.34,29.37,29.31,29.31,155241.0,24.647,24.6722,24.6218,24.6218,155241.0
2017-04-05 15:50:00,29.32,29.37,29.31,29.36,189878.0,24.6302,24.6722,24.6218,24.6638,189878.0
2017-04-05 15:55:00,29.36,29.36,29.31,29.32,291163.0,24.6638,24.6638,24.6218,24.6302,291163.0
2017-04-06 09:30:00,29.45,29.77,29.4,29.73,255777.0,24.7394,25.0083,24.6974,24.9747,255777.0
2017-04-06 09:35:00,29.73,29.8,29.66,29.66,286798.0,24.9747,25.0335,24.9158,24.9158,286798.0
2017-04-06 09:40:00,29.67,29.68,29.58,29.6,121195.0,24.9242,24.9326,24.8486,24.8654,121195.0
2017-04-06 09:45:00,29.6,29.7,29.59,29.67,179512.0,24.8654,24.9494,24.857,24.9242,179512.0
2017-04-06 09:50:00,29.67,29.72,29.66,29.7,85275.0,24.9242,24.9663,24.9158,24.9494,85275.0
2017-04-06 09:55:00,29.7,29.71,29.66,29.68,167223.0,24.9494,24.9578,24.9158,24.9326,167223.0
2017-04-06 10:00:00,29.69,29.73,29.66,29.72,256755.0,24.941,24.9747,24.9158,24.9663,256755.0
2017-04-06 10:05:00,29.71,29.76,29.68,29.75,241492.0,24.9578,24.9999,24.9326,24.9915,241492.0
2017-04-06 10:10:00,29.75,29.77,29.7,29.73,119113.0,24.9915,25.0083,24.9494,24.9747,119113.0
2017-04-06 10:15:00,29.74,29.78,29.73,29.77,55773.0,24.9831,25.0167,24.9747,25.0083,55773.0
2017-04-06 10:20:00,29.77,29.78,29.73,29.76,41673.0,25.0083,25.0167,24.9747,24.9999,41673.0
2017-04-06 10:25:00,29.76,29.76,29.69,29.72,74451.0,24.9999,24.9999,24.941,24.9663,74451.0
2017-04-06 10:30:00,29.73,29.78,29.71,29.77,97605.0,24.9747,25.0167,24.9578,25.0083,97605.0
2017-04-06 10:35:00,29.77,29.84,29.76,29.83,137203.0,25.0083,25.0671,24.9999,25.0587,137203.0
2017-04-06 10:40:00,29.83,29.84,29.79,29.8,67319.0,25.0587,25.0671,25.0251,25.0335,67319.0
2017-04-06 10:45:00,29.8,29.82,29.78,29.8,60609.0,25.0335,25.0503,25.0167,25.0335,60609.0
2017-04-06 10:50:00,29.79,29.81,29.76,29.8,41695.0,25.0251,25.0419,24.9999,25.0335,41695.0
2017-04-06 10:55:00,29.79,29.82,29.75,29.78,123360.0,25.0251,25.0503,24.9915,25.0167,123360.0
2017-04-06 11:00:00,29.78,29.82,29.77,29.8,66431.0,25.0167,25.0503,25.0083,25.0335,66431.0
2017-04-06 11:05:00,29.8,29.82,29.78,29.8,146857.0,25.0335,25.0503,25.0167,25.0335,146857.0
2017-04-06 11:10:00,29.8,29.86,29.79,29.81,97040.0,25.0335,25.0839,25.0251,25.0419,97040.0
2017-04-06 11:15:00,29.81,29.82,29.76,29.77,62773.0,25.0419,25.0503,24.9999,25.0083,62773.0
2017-04-06 11:20:00,29.77,29.77,29.7,29.7,52127.0,25.0083,25.0083,24.9494,24.9494,52127.0
2017-04-06 11:25:00,29.71,29.73,29.7,29.71,56374.0,24.9578,24.9747,24.9494,24.9578,56374.0
2017-04-06 11:30:00,29.71,29.72,29.66,29.67,49028.0,24.9578,24.9663,24.9158,24.9242,49028.0
2017-04-06 11:35:00,29.66,29.67,29.62,29.63,52944.0,24.9158,24.9242,24.8822,24.8906,52944.0
2017-04-06 11:40:00,29.63,29.69,29.62,29.66,50702.0,24.8906,24.941,24.8822,24.9158,50702.0
2017-04-06 11:45:00,29.66,29.7,29.65,29.69,54741.0,24.9158,24.9494,24.9074,24.941,54741.0
2017-04-06 11:50:00,29.69,29.69,29.65,29.69,49978.0,24.941,24.941,24.9074,24.941,49978.0
2017-04-06 11:55:00,29.69,29.72,29.67,29.7,120811.0,24.941,24.9663,24.9242,24.9494,120811.0
2017-04-06 12:00:00,29.71,29.72,29.69,29.72,181679.0,24.9578,24.9663,24.941,24.9663,181679.0
2017-04-06 12:05:00,29.72,29.74,29.71,29.71,30645.0,24.9663,24.9831,24.9578,24.9578,30645.0
2017-04-06 12:10:00,29.71,29.72,29.7,29.72,20934.0,24.9578,24.9663,24.9494,24.9663,20934.0
2017-04-06 12:15:00,29.72,29.72,29.7,29.7,37664.0,24.9663,24.9663,24.9494,24.9494,37664.0
2017-04-06 12:20:00,29.69,29.7,29.66,29.66,23207.0,24.941,24.9494,24.9158,24.9158,23207.0
2017-04-06 12:25:00,29.66,29.67,29.65,29.66,31771.0,24.9158,24.9242,24.9074,24.9158,31771.0
2017-04-06 12:30:00,29.67,29.67,29.65,29.65,43658.0,24.9242,24.9242,24.9074,24.9074,43658.0
2017-04-06 12:35:00,29.65,29.66,29.63,29.65,45718.0,24.9074,24.9158,24.8906,24.9074,45718.0
2017-04-06 12:40:00,29.66,29.66,29.61,29.62,38889.0,24.9158,24.9158,24.8738,24.8822,38889.0
2017-04-06 12:45:00,29.61,29.63,29.59,29.59,39184.0,24.8738,24.8906,24.857,24.857,39184.0
2017-04-06 12:50:00,29.6,29.62,29.59,29.61,30386.0,24.8654,24.8822,24.857,24.8738,30386.0
2017-04-06 12:55:00,29.61,29.63,29.6,29.62,42088.0,24.8738,24.8906,24.8654,24.8822,42088.0
2017-04-06 13:00:00,29.62,29.64,29.61,29.62,30130.0,24.8822,24.899,24.8738,24.8822,30130.0
2017-04-06 13:05:00,29.62,29.63,29.61,29.63,51973.0,24.8822,24.8906,24.8738,24.8906,51973.0
2017-04-06 13:10:00,29.63,29.65,29.62,29.65,18523.0,24.8906,24.9074,24.8822,24.9074,18523.0
2017-04-06 13:15:00,29.65,29.69,29.65,29.66,58396.0,24.9074,24.941,24.9074,24.9158,58396.0
2017-04-06 13:20:00,29.66,29.7,29.65,29.7,119637.0,24.9158,24.9494,24.9074,24.9494,119637.0
2017-04-06 13:25:00,29.7,29.71,29.67,29.68,44140.0,24.9494,24.9578,24.9242,24.9326,44140.0
2017-04-06 13:30:00,29.68,29.68,29.64,29.67,47394.0,24.9326,24.9326,24.899,24.9242,47394.0
2017-04-06 13:35:00,29.68,29.68,29.66,29.68,32184.0,24.9326,24.9326,24.9158,24.9326,32184.0
2017-04-06 13:40:00,29.68,29.7,29.67,29.68,60670.0,24.9326,24.9494,24.9242,24.9326,60670.0
2017-04-06 13:45:00,29.68,29.71,29.65,29.71,58135.0,24.9326,24.9578,24.9074,24.9578,58135.0
2017-04-06 13:50:00,29.71,29.73,29.7,29.71,64912.0,24.9578,24.9747,24.9494,24.9578,64912.0
2017-04-06 13:55:00,29.71,29.72,29.68,29.7,51671.0,24.9578,24.9663,24.9326,24.9494,51671.0
2017-04-06 14:00:00,29.7,29.7,29.66,29.66,46286.0,24.9494,24.9494,24.9158,24.9158,46286.0
2017-04-06 14:05:00,29.67,29.7,29.65,29.66,152408.0,24.9242,24.9494,24.9074,24.9158,152408.0
2017-04-06 14:10:00,29.67,29.68,29.64,29.65,39757.0,24.9242,24.9326,24.899,24.9074,39757.0
2017-04-06 14:15:00,29.65,29.65,29.61,29.61,45561.0,24.9074,24.9074,24.8738,24.8738,45561.0
2017-04-06 14:20:00,29.62,29.65,29.6,29.63,100796.0,24.8822,24.9074,24.8654,24.8906,100796.0
2017-04-06 14:25:00,29.63,29.65,29.62,29.65,47503.0,24.8906,24.9074,24.8822,24.9074,47503.0
2017-04-06 14:30:00,29.64,29.66,29.64,29.65,24353.0,24.899,24.9158,24.899,24.9074,24353.0
2017-04-06 14:35:00,29.65,29.67,29.62,29.65,116023.0,24.9074,24.9242,24.8822,24.9074,116023.0
2017-04-06 14:40:00,29.65,29.68,29.64,29.66,58007.0,24.9074,24.9326,24.899,24.9158,58007.0
2017-04-06 14:45:00,29.67,29.67,29.63,29.65,69305.0,24.9242,24.9242,24.8906,24.9074,69305.0
2017-04-06 14:50:00,29.64,29.66,29.62,29.64,39851.0,24.899,24.9158,24.8822,24.899,39851.0
2017-04-06 14:55:00,29.65,29.65,29.6,29.63,76975.0,24.9074,24.9074,24.8654,24.8906,76975.0
2017-04-06 15:00:00,29.64,29.65,29.62,29.63,108190.0,24.899,24.9074,24.8822,24.8906,108190.0
2017-04-06 15:05:00,29.62,29.64,29.61,29.62,67537.0,24.8822,24.899,24.8738,24.8822,67537.0
2017-04-06 15:10:00,29.61,29.62,29.57,29.58,120589.0,24.8738,24.8822,24.8402,24.8486,120589.0
2017-04-06 15:15:00,29.58,29.59,29.56,29.56,38914.0,24.8486,24.857,24.8318,24.8318,38914.0
2017-04-06 15:20:00,29.56,29.57,29.49,29.5,251403.0,24.8318,24.8402,24.773,24.7814,251403.0
2017-04-06 15:25:00,29.5,29.57,29.49,29.57,147323.0,24.7814,24.8402,24.773,24.8402,147323.0
2017-04-06 15:30:00,29.57,29.57,29.52,29.55,79814.0,24.8402,24.8402,24.7982,24.8234,79814.0
2017-04-06 15:35:00,29.55,29.56,29.52,29.52,80900.0,24.8234,24.8318,24.7982,24.7982,80900.0
2017-04-06 15:40:00,29.52,29.54,29.5,29.52,864304.0,24.7982,24.815,24.7814,24.7982,864304.0
2017-04-06 15:45:00,29.52,29.55,29.5,29.52,313096.0,24.7982,24.8234,24.7814,24.7982,313096.0
2017-04-06 15:50:00,29.52,29.56,29.52,29.54,191106.0,24.7982,24.8318,24.7982,24.815,191106.0
2017-04-06 15:55:00,29.54,29.54,29.49,29.5,499330.0,24.815,24.815,24.773,24.7814,499330.0
2017-04-07 09:30:00,29.38,29.45,29.28,29.42,172925.0,24.6806,24.7394,24.5966,24.7142,172925.0
2017-04-07 09:35:00,29.43,29.57,29.41,29.56,86919.0,24.7226,24.8402,24.7058,24.8318,86919.0
2017-04-07 09:40:00,29.55,29.65,29.55,29.62,90836.0,24.8234,24.9074,24.8234,24.8822,90836.0
2017-04-07 09:45:00,29.62,29.68,29.6,29.66,74526.0,24.8822,24.9326,24.8654,24.9158,74526.0
2017-04-07 09:50:00,29.66,29.67,29.61,29.62,84393.0,24.9158,24.9242,24.8738,24.8822,84393.0
2017-04-07 09:55:00,29.62,29.64,29.59,29.62,70560.0,24.8822,24.899,24.857,24.8822,70560.0
2017-04-07 10:00:00,29.61,29.68,29.6,29.68,79533.0,24.8738,24.9326,24.8654,24.9326,79533.0
2017-04-07 10:05:00,29.68,29.7,29.62,29.69,84253.0,24.9326,24.9494,24.8822,24.941,84253.0
2017-04-07 10:10:00,29.68,29.69,29.66,29.69,48796.0,24.9326,24.941,24.9158,24.941,48796.0
2017-04-07 10:15:00,29.68,29.82,29.66,29.79,401046.0,24.9326,25.0503,24.9158,25.0251,401046.0
2017-04-07 10:20:00,29.79,29.85,29.79,29.82,86651.0,25.0251,25.0755,25.0251,25.0503,86651.0
2017-04-07 10:25:00,29.82,29.85,29.76,29.76,104116.0,25.0503,25.0755,24.9999,24.9999,104116.0
2017-04-07 10:30:00,29.75,29.77,29.72,29.77,61814.0,24.9915,25.0083,24.9663,25.0083,61814.0
2017-04-07 10:35:00,29.77,29.8,29.73,29.74,103890.0,25.0083,25.0335,24.9747,24.9831,103890.0
2017-04-07 10:40:00,29.74,29.75,29.7,29.71,42550.0,24.9831,24.9915,24.9494,24.9578,42550.0
2017-04-07 10:45:00,29.72,29.76,29.71,29.75,38983.0,24.9663,24.9999,24.9578,24.9915,38983.0
2017-04-07 10:50:00,29.75,29.78,29.74,29.77,77415.0,24.9915,25.0167,24.9831,25.0083,77415.0
2017-04-07 10:55:00,29.77,29.81,29.74,29.79,102713.0,25.0083,25.0419,24.9831,25.0251,102713.0
2017-04-07 11:00:00,29.79,29.84,29.77,29.84,62693.0,25.0251,25.0671,25.0083,25.0671,62693.0
2017-04-07 11:05:00,29.84,29.85,29.79,29.81,71973.0,25.0671,25.0755,25.0251,25.0419,71973.0
2017-04-07 11:10:00,29.82,29.85,29.81,29.84,54341.0,25.0503,25.0755,25.0419,25.0671,54341.0
2017-04-07 11:15:00,29.85,29.88,29.82,29.85,84299.0,25.0755,25.1007,25.0503,25.0755,84299.0
2017-04-07 11:20:00,29.85,29.87,29.84,29.84,36609.0,25.0755,25.0923,25.0671,25.0671,36609.0
2017-04-07 11:25:00,29.85,29.85,29.81,29.83,84993.0,25.0755,25.0755,25.0419,25.0587,84993.0
2017-04-07 11:30:00,29.83,29.88,29.8,29.87,75160.0,25.0587,25.1007,25.0335,25.0923,75160.0
2017-04-07 11:35:00,29.86,29.9,29.86,29.88,65319.0,25.0839,25.1175,25.0839,25.1007,65319.0
2017-04-07 11:40:00,29.87,29.9,29.87,29.89,46627.0,25.0923,25.1175,25.0923,25.1091,46627.0
2017-04-07 11:45:00,29.89,29.9,29.86,29.88,77288.0,25.1091,25.1175,25.0839,25.1007,77288.0
2017-04-07 11:50:00,29.88,29.93,29.87,29.93,82919.0,25.1007,25.1427,25.0923,25.1427,82919.0
2017-04-07 11:55:00,29.92,29.95,29.91,29.94,69900.0,25.1343,25.1595,25.1259,25.1511,69900.0
2017-04-07 12:00:00,29.93,29.93,29.9,29.92,53656.0,25.1427,25.1427,25.1175,25.1343,53656.0
2017-04-07 12:05:00,29.92,29.94,29.89,29.94,76214.0,25.1343,25.1511,25.1091,25.1511,76214.0
2017-04-07 12:10:00,29.94,29.99,29.93,29.98,96074.0,25.1511,25.1931,25.1427,25.1847,96074.0
2017-04-07 12:15:00,29.97,30.01,29.95,29.97,160324.0,25.1763,25.2099,25.1595,25.1763,160324.0
2017-04-07 12:20:00,29.97,29.99,29.93,29.94,63518.0,25.1763,25.1931,25.1427,25.1511,63518.0
2017-04-07 12:25:00,29.94,29.95,29.9,29.93,43851.0,25.1511,25.1595,25.1175,25.1427,43851.0
2017-04-07 12:30:00,29.93,29.93,29.9,29.93,44893.0,25.1427,25.1427,25.1175,25.1427,44893.0
2017-04-07 12:35:00,29.93,29.95,29.92,29.94,25945.0,25.1427,25.1595,25.1343,25.1511,25945.0
2017-04-07 12:40:00,29.93,29.94,29.92,29.94,26416.0,25.1427,25.1511,25.1343,25.1511,26416.0
2017-04-07 12:45:00,29.94,29.95,29.92,29.94,34016.0,25.1511,25.1595,25.1343,25.1511,34016.0
2017-04-07 12:50:00,29.94,29.94,29.91,29.92,69001.0,25.1511,25.1511,25.1259,25.1343,69001.0
2017-04-07 12:55:00,29.92,29.93,29.89,29.89,58758.0,25.1343,25.1427,25.1091,25.1091,58758.0
2017-04-07 13:00:00,29.89,29.9,29.86,29.89,35001.0,25.1091,25.1175,25.0839,25.1091,35001.0
2017-04-07 13:05:00,29.89,29.91,29.86,29.91,73832.0,25.1091,25.1259,25.0839,25.1259,73832.0
2017-04-07 13:10:00,29.91,29.96,29.9,29.96,72126.0,25.1259,25.1679,25.1175,25.1679,72126.0
2017-04-07 13:15:00,29.96,29.96,29.91,29.92,33033.0,25.1679,25.1679,25.1259,25.1343,33033.0
2017-04-07 13:20:00,29.91,29.93,29.9,29.92,36795.0,25.1259,25.1427,25.1175,25.1343,36795.0
2017-04-07 13:25:00,29.91,29.98,29.91,29.96,64542.0,25.1259,25.1847,25.1259,25.1679,64542.0
2017-04-07 13:30:00,29.96,29.97,29.93,29.94,46378.0,25.1679,25.1763,25.1427,25.1511,46378.0
2017-04-07 13:35:00,29.94,29.95,29.92,29.95,38016.0,25.1511,25.1595,25.1343,25.1595,38016.0
2017-04-07 13:40:00,29.95,29.97,29.93,29.94,50810.0,25.1595,25.1763,25.1427,25.1511,50810.0
2017-04-07 13:45:00,29.94,29.96,29.92,29.94,43955.0,25.1511,25.1679,25.1343,25.1511,43955.0
2017-04-07 13:50:00,29.94,29.96,29.92,29.93,47773.0,25.1511,25.1679,25.1343,25.1427,47773.0
2017-04-07 13:55:00,29.93,29.95,29.9,29.93,72944.0,25.1427,25.1595,25.1175,25.1427,72944.0
2017-04-07 14:00:00,29.93,29.96,29.93,29.94,48086.0,25.1427,25.1679,25.1427,25.1511,48086.0
2017-04-07 14:05:00,29.94,29.95,29.91,29.93,64445.0,25.1511,25.1595,25.1259,25.1427,64445.0
2017-04-07 14:10:00,29.92,29.95,29.92,29.93,97005.0,25.1343,25.1595,25.1343,25.1427,97005.0
2017-04-07 14:15:00,29.93,29.96,29.92,29.96,33529.0,25.1427,25.1679,25.1343,25.1679,33529.0
2017-04-07 14:20:00,29.95,29.99,29.93,29.99,181225.0,25.1595,25.1931,25.1427,25.1931,181225.0
2017-04-07 14:25:00,29.99,29.99,29.95,29.98,122465.0,25.1931,25.1931,25.1595,25.1847,122465.0
2017-04-07 14:30:00,29.98,29.98,29.95,29.96,63548.0,25.1847,25.1847,25.1595,25.1679,63548.0
2017-04-07 14:35:00,29.96,29.97,29.95,29.95,57566.0,25.1679,25.1763,25.1595,25.1595,57566.0
2017-04-07 14:40:00,29.95,29.96,29.89,29.92,87847.0,25.1595,25.1679,25.1091,25.1343,87847.0
2017-04-07 14:45:00,29.92,29.96,29.91,29.96,77591.0,25.1343,25.1679,25.1259,25.1679,77591.0
2017-04-07 14:50:00,29.96,29.96,29.91,29.93,63767.0,25.1679,25.1679,25.1259,25.1427,63767.0
2017-04-07 14:55:00,29.93,29.94,29.89,29.9,81501.0,25.1427,25.1511,25.1091,25.1175,81501.0
2017-04-07 15:00:00,29.9,29.93,29.89,29.92,95571.0,25.1175,25.1427,25.1091,25.1343,95571.0
2017-04-07 15:05:00,29.92,29.93,29.9,29.91,108036.0,25.1343,25.1427,25.1175,25.1259,108036.0
2017-04-07 15:10:00,29.91,29.92,29.9,29.92,67733.0,25.1259,25.1343,25.1175,25.1343,67733.0
2017-04-07 15:15:00,29.91,29.93,29.88,29.9,106915.0,25.1259,25.1427,25.1007,25.1175,106915.0
2017-04-07 15:20:00,29.9,29.9,29.88,29.89,64584.0,25.1175,25.1175,25.1007,25.1091,64584.0
2017-04-07 15:25:00,29.89,29.89,29.86,29.86,59666.0,25.1091,25.1091,25.0839,25.0839,59666.0
2017-04-07 15:30:00,29.87,29.89,29.86,29.89,80735.0,25.0923,25.1091,25.0839,25.1091,80735.0
2017-04-07 15:35:00,29.89,29.9,29.85,29.86,89956.0,25.1091,25.1175,25.0755,25.0839,89956.0
2017-04-07 15:40:00,29.86,29.86,29.84,29.85,111276.0,25.0839,25.0839,25.0671,25.0755,111276.0
2017-04-07 15:45:00,29.85,29.86,29.84,29.86,116095.0,25.0755,25.0839,25.0671,25.0839,116095.0
2017-04-07 15:50:00,29.86,29.86,29.84,29.84,143659.0,25.0839,25.0839,25.0671,25.0671,143659.0
2017-04-07 15:55:00,29.85,29.87,29.84,29.86,508486.0,25.0755,25.0923,25.0671,25.0839,508486.0
2017-04-10 09:30:00,29.9,30.08,29.82,30.08,121314.0,25.1175,25.2687,25.0503,25.2687,121314.0
2017-04-10 09:35:00,30.07,30.09,30.02,30.06,88639.0,25.2603,25.2771,25.2183,25.2519,88639.0
2017-04-10 09:40:00,30.06,30.09,30.03,30.04,124660.0,25.2519,25.2771,25.2267,25.2351,124660.0
2017-04-10 09:45:00,30.05,30.08,30.03,30.06,105224.0,25.2435,25.2687,25.2267,25.2519,105224.0
2017-04-10 09:50:00,30.06,30.09,30.02,30.06,376593.0,25.2519,25.2771,25.2183,25.2519,376593.0
2017-04-10 09:55:00,30.06,30.07,30.03,30.05,154909.0,25.2519,25.2603,25.2267,25.2435,154909.0
2017-04-10 10:00:00,30.04,30.13,30.03,30.1,136696.0,25.2351,25.3107,25.2267,25.2855,136696.0
2017-04-10 10:05:00,30.11,30.15,30.1,30.14,71940.0,25.2939,25.3275,25.2855,25.3191,71940.0
2017-04-10 10:10:00,30.14,30.15,30.12,30.14,65211.0,25.3191,25.3275,25.3023,25.3191,65211.0
2017-04-10 10:15:00,30.14,30.15,30.13,30.14,34940.0,25.3191,25.3275,25.3107,25.3191,34940.0
2017-04-10 10:20:00,30.14,30.15,30.1,30.11,79978.0,25.3191,25.3275,25.2855,25.2939,79978.0
2017-04-10 10:25:00,30.11,30.11,30.06,30.09,71431.0,25.2939,25.2939,25.2519,25.2771,71431.0
2017-04-10 10:30:00,30.09,30.11,30.08,30.11,96215.0,25.2771,25.2939,25.2687,25.2939,96215.0
2017-04-10 10:35:00,30.11,30.12,30.1,30.11,113782.0,25.2939,25.3023,25.2855,25.2939,113782.0
2017-04-10 10:40:00,30.11,30.12,30.09,30.1,60172.0,25.2939,25.3023,25.2771,25.2855,60172.0
2017-04-10 10:45:00,30.1,30.11,30.08,30.1,35336.0,25.2855,25.2939,25.2687,25.2855,35336.0
2017-04-10 10:50:00,30.11,30.14,30.08,30.13,263438.0,25.2939,25.3191,25.2687,25.3107,263438.0
2017-04-10 10:55:00,30.13,30.13,30.1,30.13,86786.0,25.3107,25.3107,25.2855,25.3107,86786.0
2017-04-10 11:00:00,30.13,30.14,30.07,30.1,91581.0,25.3107,25.3191,25.2603,25.2855,91581.0
2017-04-10 11:05:00,30.1,30.11,30.07,30.1,48185.0,25.2855,25.2939,25.2603,25.2855,48185.0
2017-04-10 11:10:00,30.1,30.11,30.09,30.1,29933.0,25.2855,25.2939,25.2771,25.2855,29933.0
2017-04-10 11:15:00,30.1,30.11,30.07,30.1,65322.0,25.2855,25.2939,25.2603,25.2855,65322.0
2017-04-10 11:20:00,30.1,30.11,30.08,30.08,40021.0,25.2855,25.2939,25.2687,25.2687,40021.0
2017-04-10 11:25:00,30.09,30.12,30.07,30.09,77132.0,25.2771,25.3023,25.2603,25.2771,77132.0
2017-04-10 11:30:00,30.1,30.1,30.03,30.04,262234.0,25.2855,25.2855,25.2267,25.2351,262234.0
2017-04-10 11:35:00,30.04,30.05,29.98,30.0,79669.0,25.2351,25.2435,25.1847,25.2015,79669.0
2017-04-10 11:40:00,30.0,30.01,29.95,29.99,58512.0,25.2015,25.2099,25.1595,25.1931,58512.0
2017-04-10 11:45:00,30.0,30.01,29.98,29.99,43686.0,25.2015,25.2099,25.1847,25.1931,43686.0
2017-04-10 11:50:00,29.99,30.0,29.98,30.0,20654.0,25.1931,25.2015,25.1847,25.2015,20654.0
2017-04-10 11:55:00,30.0,30.0,29.95,29.98,78106.0,25.2015,25.2015,25.1595,25.1847,78106.0
2017-04-10 12:00:00,29.98,29.98,29.92,29.92,48226.0,25.1847,25.1847,25.1343,25.1343,48226.0
2017-04-10 12:05:00,29.91,29.92,29.87,29.89,48753.0,25.1259,25.1343,25.0923,25.1091,48753.0
2017-04-10 12:10:00,29.9,29.9,29.85,29.87,93664.0,25.1175,25.1175,25.0755,25.0923,93664.0
2017-04-10 12:15:00,29.88,29.89,29.86,29.88,23275.0,25.1007,25.1091,25.0839,25.1007,23275.0
2017-04-10 12:20:00,29.88,29.88,29.84,29.85,47649.0,25.1007,25.1007,25.0671,25.0755,47649.0
2017-04-10 12:25:00,29.85,29.9,29.84,29.89,33698.0,25.0755,25.1175,25.0671,25.1091,33698.0
2017-04-10 12:30:00,29.89,29.9,29.87,29.9,24162.0,25.1091,25.1175,25.0923,25.1175,24162.0
2017-04-10 12:35:00,29.9,29.9,29.86,29.87,21637.0,25.1175,25.1175,25.0839,25.0923,21637.0
2017-04-10 12:40:00,29.88,29.89,29.87,29.89,26731.0,25.1007,25.1091,25.0923,25.1091,26731.0
2017-04-10 12:45:00,29.89,29.93,29.88,29.93,24061.0,25.1091,25.1427,25.1007,25.1427,24061.0
2017-04-10 12:50:00,29.93,29.96,29.92,29.95,35851.0,25.1427,25.1679,25.1343,25.1595,35851.0
2017-04-10 12:55:00,29.95,29.96,29.93,29.94,13904.0,25.1595,25.1679,25.1427,25.1511,13904.0
2017-04-10 13:00:00,29.94,29.94,29.9,29.92,23126.0,25.1511,25.1511,25.1175,25.1343,23126.0
2017-04-10 13:05:00,29.92,29.96,29.91,29.96,36141.0,25.1343,25.1679,25.1259,25.1679,36141.0
2017-04-10 13:10:00,29.96,29.98,29.94,29.98,35417.0,25.1679,25.1847,25.1511,25.1847,35417.0
2017-04-10 13:15:00,29.98,29.99,29.95,29.97,35796.0,25.1847,25.1931,25.1595,25.1763,35796.0
2017-04-10 13:20:00,29.97,29.98,29.96,29.98,17075.0,25.1763,25.1847,25.1679,25.1847,17075.0
2017-04-10 13:25:00,29.98,29.99,29.97,29.99,15639.0,25.1847,25.1931,25.1763,25.1931,15639.0
2017-04-10 13:30:00,29.99,29.99,29.95,29.97,34500.0,25.1931,25.1931,25.1595,25.1763,34500.0
2017-04-10 13:35:00,29.97,30.01,29.97,29.97,42483.0,25.1763,25.2099,25.1763,25.1763,42483.0
2017-04-10 13:40:00,29.97,30.0,29.97,29.98,34051.0,25.1763,25.2015,25.1763,25.1847,34051.0
2017-04-10 13:45:00,29.98,30.0,29.95,30.0,21513.0,25.1847,25.2015,25.1595,25.2015,21513.0
2017-04-10 13:50:00,30.0,30.02,29.98,29.99,31034.0,25.2015,25.2183,25.1847,25.1931,31034.0
2017-04-10 13:55:00,29.98,29.99,29.96,29.99,24975.0,25.1847,25.1931,25.1679,25.1931,24975.0
2017-04-10 14:00:00,29.99,29.99,29.92,29.93,31115.0,25.1931,25.1931,25.1343,25.1427,31115.0
2017-04-10 14:05:00,29.93,29.93,29.9,29.91,38456.0,25.1427,25.1427,25.1175,25.1259,38456.0
2017-04-10 14:10:00,29.92,29.92,29.89,29.9,50484.0,25.1343,25.1343,25.1091,25.1175,50484.0
2017-04-10 14:15:00,29.9,29.91,29.89,29.9,33495.0,25.1175,25.1259,25.1091,25.1175,33495.0
2017-04-10 14:20:00,29.91,29.93,29.9,29.9,35385.0,25.1259,25.1427,25.1175,25.1175,35385.0
2017-04-10 14:25:00,29.89,29.9,29.87,29.87,21151.0,25.1091,25.1175,25.0923,25.0923,21151.0
2017-04-10 14:30:00,29.87,30.12,29.87,30.11,353722.0,25.0923,25.3023,25.0923,25.2939,353722.0
2017-04-10 14:35:00,30.1,30.27,30.06,30.26,328301.0,25.2855,25.4283,25.2519,25.4199,328301.0
2017-04-10 14:40:00,30.27,30.35,30.2,30.23,298093.0,25.4283,25.4955,25.3695,25.3947,298093.0
2017-04-10 14:45:00,30.23,30.38,30.23,30.3,440930.0,25.3947,25.5207,25.3947,25.4535,440930.0
2017-04-10 14:50:00,30.3,30.37,30.27,30.36,152319.0,25.4535,25.5123,25.4283,25.5039,152319.0
2017-04-10 14:55:00,30.35,30.4,30.33,30.33,199731.0,25.4955,25.5375,25.4787,25.4787,199731.0
2017-04-10 15:00:00,30.33,30.35,30.26,30.29,280320.0,25.4787,25.4955,25.4199,25.4451,280320.0
2017-04-10 15:05:00,30.29,30.31,30.24,30.29,220164.0,25.4451,25.4619,25.4031,25.4451,220164.0
2017-04-10 15:10:00,30.28,30.31,30.22,30.23,168404.0,25.4367,25.4619,25.3863,25.3947,168404.0
2017-04-10 15:15:00,30.22,30.24,30.14,30.15,232380.0,25.3863,25.4031,25.3191,25.3275,232380.0
2017-04-10 15:20:00,30.16,30.24,30.13,30.22,159992.0,25.3359,25.4031,25.3107,25.3863,159992.0
2017-04-10 15:25:00,30.23,30.25,30.16,30.22,242102.0,25.3947,25.4115,25.3359,25.3863,242102.0
2017-04-10 15:30:00,30.21,30.24,30.18,30.2,382198.0,25.3779,25.4031,25.3527,25.3695,382198.0
2017-04-10 15:35:00,30.2,30.22,30.16,30.2,130946.0,25.3695,25.3863,25.3359,25.3695,130946.0
2017-04-10 15:40:00,30.2,30.21,30.16,30.16,208804.0,25.3695,25.3779,25.3359,25.3359,208804.0
2017-04-10 15:45:00,30.17,30.19,30.1,30.11,255701.0,25.3443,25.3611,25.2855,25.2939,255701.0
2017-04-10 15:50:00,30.11,30.13,30.11,30.13,187478.0,25.2939,25.3107,25.2939,25.3107,187478.0
2017-04-10 15:55:00,30.13,30.21,30.12,30.19,447238.0,25.3107,25.3779,25.3023,25.3611,447238.0
2017-04-11 09:30:00,30.24,30.24,30.09,30.15,190109.0,25.4031,25.4031,25.2771,25.3275,190109.0
2017-04-11 09:35:00,30.15,30.16,30.03,30.11,127059.0,25.3275,25.3359,25.2267,25.2939,127059.0
2017-04-11 09:40:00,30.11,30.12,29.92,30.0,751252.0,25.2939,25.3023,25.1343,25.2015,751252.0
2017-04-11 09:45:00,30.0,30.01,29.79,29.8,205362.0,25.2015,25.2099,25.0251,25.0335,205362.0
2017-04-11 09:50:00,29.8,29.82,29.71,29.78,184355.0,25.0335,25.0503,24.9578,25.0167,184355.0
2017-04-11 09:55:00,29.78,29.9,29.78,29.9,58119.0,25.0167,25.1175,25.0167,25.1175,58119.0
2017-04-11 10:00:00,29.9,29.91,29.84,29.86,130620.0,25.1175,25.1259,25.0671,25.0839,130620.0
2017-04-11 10:05:00,29.87,29.89,29.8,29.81,87955.0,25.0923,25.1091,25.0335,25.0419,87955.0
2017-04-11 10:10:00,29.8,29.82,29.76,29.77,72257.0,25.0335,25.0503,24.9999,25.0083,72257.0
2017-04-11 10:15:00,29.77,29.78,29.74,29.75,126999.0,25.0083,25.0167,24.9831,24.9915,126999.0
2017-04-11 10:20:00,29.75,29.76,29.67,29.69,174592.0,24.9915,24.9999,24.9242,24.941,174592.0
2017-04-11 10:25:00,29.68,29.69,29.65,29.67,166519.0,24.9326,24.941,24.9074,24.9242,166519.0
2017-04-11 10:30:00,29.67,29.67,29.61,29.64,140432.0,24.9242,24.9242,24.8738,24.899,140432.0
2017-04-11 10:35:00,29.65,29.72,29.63,29.66,125541.0,24.9074,24.9663,24.8906,24.9158,125541.0
2017-04-11 10:40:00,29.66,29.68,29.62,29.64,103557.0,24.9158,24.9326,24.8822,24.899,103557.0
2017-04-11 10:45:00,29.64,29.66,29.61,29.62,91064.0,24.899,24.9158,24.8738,24.8822,91064.0
2017-04-11 10:50:00,29.62,29.64,29.56,29.6,131758.0,24.8822,24.899,24.8318,24.8654,131758.0
2017-04-11 10:55:00,29.61,29.63,29.58,29.62,104232.0,24.8738,24.8906,24.8486,24.8822,104232.0
2017-04-11 11:00:00,29.62,29.7,29.62,29.69,73862.0,24.8822,24.9494,24.8822,24.941,73862.0
2017-04-11 11:05:00,29.68,29.71,29.66,29.69,45938.0,24.9326,24.9578,24.9158,24.941,45938.0
2017-04-11 11:10:00,29.68,29.69,29.63,29.64,52796.0,24.9326,24.941,24.8906,24.899,52796.0
2017-04-11 11:15:00,29.65,29.71,29.65,29.69,64708.0,24.9074,24.9578,24.9074,24.941,64708.0
2017-04-11 11:20:00,29.68,29.68,29.64,29.65,34673.0,24.9326,24.9326,24.899,24.9074,34673.0
2017-04-11 11:25:00,29.64,29.66,29.59,29.6,99485.0,24.899,24.9158,24.857,24.8654,99485.0
2017-04-11 11:30:00,29.6,29.64,29.58,29.6,70826.0,24.8654,24.899,24.8486,24.8654,70826.0
2017-04-11 11:35:00,29.61,29.62,29.59,29.61,86330.0,24.8738,24.8822,24.857,24.8738,86330.0
2017-04-11 11:40:00,29.61,29.62,29.58,29.58,97302.0,24.8738,24.8822,24.8486,24.8486,97302.0
2017-04-11 11:45:00,29.58,29.59,29.56,29.57,92601.0,24.8486,24.857,24.8318,24.8402,92601.0
2017-04-11 11:50:00,29.58,29.58,29.52,29.58,92704.0,24.8486,24.8486,24.7982,24.8486,92704.0
2017-04-11 11:55:00,29.58,29.66,29.57,29.64,87606.0,24.8486,24.9158,24.8402,24.899,87606.0
2017-04-11 12:00:00,29.64,29.65,29.58,29.58,98641.0,24.899,24.9074,24.8486,24.8486,98641.0
2017-04-11 12:05:00,29.58,29.6,29.57,29.6,85483.0,24.8486,24.8654,24.8402,24.8654,85483.0
2017-04-11 12:10:00,29.6,29.62,29.56,29.61,106513.0,24.8654,24.8822,24.8318,24.8738,106513.0
2017-04-11 12:15:00,29.61,29.61,29.56,29.58,42880.0,24.8738,24.8738,24.8318,24.8486,42880.0
2017-04-11 12:20:00,29.59,29.61,29.58,29.6,35817.0,24.857,24.8738,24.8486,24.8654,35817.0
2017-04-11 12:25:00,29.6,29.61,29.56,29.57,33948.0,24.8654,24.8738,24.8318,24.8402,33948.0
2017-04-11 12:30:00,29.56,29.66,29.56,29.62,77527.0,24.8318,24.9158,24.8318,24.8822,77527.0
2017-04-11 12:35:00,29.63,29.66,29.62,29.64,39430.0,24.8906,24.9158,24.8822,24.899,39430.0
2017-04-11 12:40:00,29.64,29.69,29.64,29.69,120774.0,24.899,24.941,24.899,24.941,120774.0
2017-04-11 12:45:00,29.69,29.7,29.67,29.67,63277.0,24.941,24.9494,24.9242,24.9242,63277.0
2017-04-11 12:50:00,29.67,29.68,29.64,29.65,59579.0,24.9242,24.9326,24.899,24.9074,59579.0
2017-04-11 12:55:00,29.64,29.65,29.64,29.65,13361.0,24.899,24.9074,24.899,24.9074,13361.0
2017-04-11 13:00:00,29.65,29.69,29.64,29.67,82228.0,24.9074,24.941,24.899,24.9242,82228.0
2017-04-11 13:05:00,29.68,29.72,29.67,29.71,27138.0,24.9326,24.9663,24.9242,24.9578,27138.0
2017-04-11 13:10:00,29.72,29.72,29.67,29.71,69159.0,24.9663,24.9663,24.9242,24.9578,69159.0
2017-04-11 13:15:00,29.71,29.73,29.7,29.73,16634.0,24.9578,24.9747,24.9494,24.9747,16634.0
2017-04-11 13:20:00,29.73,29.73,29.68,29.68,74857.0,24.9747,24.9747,24.9326,24.9326,74857.0
2017-04-11 13:25:00,29.68,29.72,29.67,29.69,44011.0,24.9326,24.9663,24.9242,24.941,44011.0
2017-04-11 13:30:00,29.69,29.72,29.68,29.68,61560.0,24.941,24.9663,24.9326,24.9326,61560.0
2017-04-11 13:35:00,29.69,29.72,29.69,29.7,39720.0,24.941,24.9663,24.941,24.9494,39720.0
2017-04-11 13:40:00,29.71,29.71,29.66,29.68,37077.0,24.9578,24.9578,24.9158,24.9326,37077.0
2017-04-11 13:45:00,29.68,29.7,29.67,29.69,32873.0,24.9326,24.9494,24.9242,24.941,32873.0
2017-04-11 13:50:00,29.68,29.72,29.68,29.69,44784.0,24.9326,24.9663,24.9326,24.941,44784.0
2017-04-11 13:55:00,29.7,29.72,29.69,29.71,59833.0,24.9494,24.9663,24.941,24.9578,59833.0
2017-04-11 14:00:00,29.71,29.72,29.67,29.7,77024.0,24.9578,24.9663,24.9242,24.9494,77024.0
2017-04-11 14:05:00,29.7,29.71,29.68,29.69,54279.0,24.9494,24.9578,24.9326,24.941,54279.0
2017-04-11 14:10:00,29.68,29.69,29.6,29.6,75070.0,24.9326,24.941,24.8654,24.8654,75070.0
2017-04-11 14:15:00,29.6,29.62,29.58,29.59,89462.0,24.8654,24.8822,24.8486,24.857,89462.0
2017-04-11 14:20:00,29.59,29.62,29.58,29.62,61206.0,24.857,24.8822,24.8486,24.8822,61206.0
2017-04-11 14:25:00,29.62,29.62,29.58,29.59,62927.0,24.8822,24.8822,24.8486,24.857,62927.0
2017-04-11 14:30:00,29.6,29.61,29.54,29.54,96646.0,24.8654,24.8738,24.815,24.815,96646.0
2017-04-11 14:35:00,29.55,29.57,29.54,29.57,99300.0,24.8234,24.8402,24.815,24.8402,99300.0
2017-04-11 14:40:00,29.56,29.59,29.56,29.59,44722.0,24.8318,24.857,24.8318,24.857,44722.0
2017-04-11 14:45:00,29.59,29.61,29.59,29.61,49335.0,24.857,24.8738,24.857,24.8738,49335.0
2017-04-11 14:50:00,29.61,29.64,29.6,29.64,29966.0,24.8738,24.899,24.8654,24.899,29966.0
2017-04-11 14:55:00,29.64,29.64,29.59,29.6,47348.0,24.899,24.899,24.857,24.8654,47348.0
2017-04-11 15:00:00,29.59,29.6,29.57,29.58,55226.0,24.857,24.8654,24.8402,24.8486,55226.0
2017-04-11 15:05:00,29.58,29.59,29.56,29.56,52369.0,24.8486,24.857,24.8318,24.8318,52369.0
2017-04-11 15:10:00,29.57,29.58,29.54,29.54,82467.0,24.8402,24.8486,24.815,24.815,82467.0
2017-04-11 15:15:00,29.55,29.57,29.54,29.57,216331.0,24.8234,24.8402,24.815,24.8402,216331.0
2017-04-11 15:20:00,29.57,29.64,29.56,29.62,93806.0,24.8402,24.899,24.8318,24.8822,93806.0
2017-04-11 15:25:00,29.62,29.62,29.59,29.6,47656.0,24.8822,24.8822,24.857,24.8654,47656.0
2017-04-11 15:30:00,29.6,29.62,29.57,29.61,110283.0,24.8654,24.8822,24.8402,24.8738,110283.0
2017-04-11 15:35:00,29.61,29.64,29.6,29.64,157460.0,24.8738,24.899,24.8654,24.899,157460.0
2017-04-11 15:40:00,29.64,29.66,29.58,29.58,192380.0,24.899,24.9158,24.8486,24.8486,192380.0
2017-04-11 15:45:00,29.58,29.61,29.58,29.61,104669.0,24.8486,24.8738,24.8486,24.8738,104669.0
2017-04-11 15:50:00,29.61,29.62,29.58,29.59,360314.0,24.8738,24.8822,24.8486,24.857,360314.0
2017-04-11 15:55:00,29.59,29.62,29.54,29.57,1259443.0,24.857,24.8822,24.815,24.8402,1259443.0
2017-04-12 09:30:00,29.52,29.75,29.49,29.75,191219.0,24.7982,24.9915,24.773,24.9915,191219.0
2017-04-12 09:35:00,29.75,29.76,29.6,29.66,163727.0,24.9915,24.9999,24.8654,24.9158,163727.0
2017-04-12 09:40:00,29.66,29.72,29.64,29.69,110157.0,24.9158,24.9663,24.899,24.941,110157.0
2017-04-12 09:45:00,29.69,29.83,29.69,29.83,102574.0,24.941,25.0587,24.941,25.0587,102574.0
2017-04-12 09:50:00,29.82,29.83,29.76,29.78,120541.0,25.0503,25.0587,24.9999,25.0167,120541.0
2017-04-12 09:55:00,29.78,29.8,29.73,29.79,212372.0,25.0167,25.0335,24.9747,25.0251,212372.0
2017-04-12 10:00:00,29.79,29.85,29.77,29.85,117920.0,25.0251,25.0755,25.0083,25.0755,117920.0
2017-04-12 10:05:00,29.85,29.93,29.84,29.87,76556.0,25.0755,25.1427,25.0671,25.0923,76556.0
2017-04-12 10:10:00,29.88,29.92,29.87,29.9,118117.0,25.1007,25.1343,25.0923,25.1175,118117.0
2017-04-12 10:15:00,29.9,29.94,29.9,29.91,83017.0,25.1175,25.1511,25.1175,25.1259,83017.0
2017-04-12 10:20:00,29.92,29.92,29.84,29.9,88922.0,25.1343,25.1343,25.0671,25.1175,88922.0
2017-04-12 10:25:00,29.91,29.91,29.86,29.88,40214.0,25.1259,25.1259,25.0839,25.1007,40214.0
2017-04-12 10:30:00,29.88,29.9,29.84,29.86,59259.0,25.1007,25.1175,25.0671,25.0839,59259.0
2017-04-12 10:35:00,29.86,29.89,29.85,29.88,45682.0,25.0839,25.1091,25.0755,25.1007,45682.0
2017-04-12 10:40:00,29.89,29.91,29.88,29.88,48075.0,25.1091,25.1259,25.1007,25.1007,48075.0
2017-04-12 10:45:00,29.89,29.94,29.86,29.93,100385.0,25.1091,25.1511,25.0839,25.1427,100385.0
2017-04-12 10:50:00,29.93,29.95,29.88,29.91,94060.0,25.1427,25.1595,25.1007,25.1259,94060.0
2017-04-12 10:55:00,29.9,29.92,29.86,29.89,37010.0,25.1175,25.1343,25.0839,25.1091,37010.0
2017-04-12 11:00:00,29.88,29.9,29.87,29.89,42044.0,25.1007,25.1175,25.0923,25.1091,42044.0
2017-04-12 11:05:00,29.9,29.91,29.88,29.9,55794.0,25.1175,25.1259,25.1007,25.1175,55794.0
2017-04-12 11:10:00,29.89,29.92,29.88,29.88,36630.0,25.1091,25.1343,25.1007,25.1007,36630.0
2017-04-12 11:15:00,29.88,29.9,29.87,29.89,56738.0,25.1007,25.1175,25.0923,25.1091,56738.0
2017-04-12 11:20:00,29.9,29.91,29.86,29.89,40069.0,25.1175,25.1259,25.0839,25.1091,40069.0
2017-04-12 11:25:00,29.9,29.92,29.89,29.92,42883.0,25.1175,25.1343,25.1091,25.1343,42883.0
2017-04-12 11:30:00,29.92,29.92,29.89,29.92,21104.0,25.1343,25.1343,25.1091,25.1343,21104.0
2017-04-12 11:35:00,29.92,29.92,29.87,29.89,40190.0,25.1343,25.1343,25.0923,25.1091,40190.0
2017-04-12 11:40:00,29.9,29.91,29.88,29.89,40153.0,25.1175,25.1259,25.1007,25.1091,40153.0
2017-04-12 11:45:00,29.88,29.89,29.85,29.87,35857.0,25.1007,25.1091,25.0755,25.0923,35857.0
2017-04-12 11:50:00,29.87,29.87,29.79,29.8,62022.0,25.0923,25.0923,25.0251,25.0335,62022.0
2017-04-12 11:55:00,29.81,29.83,29.78,29.82,44605.0,25.0419,25.0587,25.0167,25.0503,44605.0
2017-04-12 12:00:00,29.82,29.87,29.81,29.85,39105.0,25.0503,25.0923,25.0419,25.0755,39105.0
2017-04-12 12:05:00,29.86,29.87,29.84,29.85,24461.0,25.0839,25.0923,25.0671,25.0755,24461.0
2017-04-12 12:10:00,29.86,29.89,29.84,29.89,60231.0,25.0839,25.1091,25.0671,25.1091,60231.0
2017-04-12 12:15:00,29.88,29.89,29.84,29.87,38834.0,25.1007,25.1091,25.0671,25.0923,38834.0
2017-04-12 12:20:00,29.87,29.87,29.81,29.81,54503.0,25.0923,25.0923,25.0419,25.0419,54503.0
2017-04-12 12:25:00,29.81,29.82,29.76,29.77,62917.0,25.0419,25.0503,24.9999,25.0083,62917.0
2017-04-12 12:30:00,29.77,29.8,29.75,29.8,36104.0,25.0083,25.0335,24.9915,25.0335,36104.0
2017-04-12 12:35:00,29.8,29.83,29.78,29.79,32840.0,25.0335,25.0587,25.0167,25.0251,32840.0
2017-04-12 12:40:00,29.79,29.79,29.77,29.79,29644.0,25.0251,25.0251,25.0083,25.0251,29644.0
2017-04-12 12:45:00,29.79,29.79,29.75,29.75,33185.0,25.0251,25.0251,24.9915,24.9915,33185.0
2017-04-12 12:50:00,29.76,29.76,29.69,29.71,62219.0,24.9999,24.9999,24.941,24.9578,62219.0
2017-04-12 12:55:00,29.71,29.71,29.68,29.71,36461.0,24.9578,24.9578,24.9326,24.9578,36461.0
2017-04-12 13:00:00,29.71,29.76,29.7,29.76,30956.0,24.9578,24.9999,24.9494,24.9999,30956.0
2017-04-12 13:05:00,29.76,29.76,29.71,29.73,44564.0,24.9999,24.9999,24.9578,24.9747,44564.0
2017-04-12 13:10:00,29.73,29.75,29.72,29.72,44706.0,24.9747,24.9915,24.9663,24.9663,44706.0
2017-04-12 13:15:00,29.73,29.74,29.71,29.71,46090.0,24.9747,24.9831,24.9578,24.9578,46090.0
2017-04-12 13:20:00,29.71,29.72,29.7,29.72,34839.0,24.9578,24.9663,24.9494,24.9663,34839.0
2017-04-12 13:25:00,29.71,29.76,29.71,29.76,40019.0,24.9578,24.9999,24.9578,24.9999,40019.0
2017-04-12 13:30:00,29.75,29.8,29.75,29.8,35099.0,24.9915,25.0335,24.9915,25.0335,35099.0
2017-04-12 13:35:00,29.8,29.8,29.76,29.78,55051.0,25.0335,25.0335,24.9999,25.0167,55051.0
2017-04-12 13:40:00,29.78,29.8,29.77,29.78,32098.0,25.0167,25.0335,25.0083,25.0167,32098.0
2017-04-12 13:45:00,29.78,29.78,29.74,29.75,32063.0,25.0167,25.0167,24.9831,24.9915,32063.0
2017-04-12 13:50:00,29.75,29.75,29.72,29.73,72653.0,24.9915,24.9915,24.9663,24.9747,72653.0
2017-04-12 13:55:00,29.74,29.81,29.73,29.8,47410.0,24.9831,25.0419,24.9747,25.0335,47410.0
2017-04-12 14:00:00,29.81,29.82,29.78,29.79,32952.0,25.0419,25.0503,25.0167,25.0251,32952.0
2017-04-12 14:05:00,29.79,29.8,29.78,29.79,54031.0,25.0251,25.0335,25.0167,25.0251,54031.0
2017-04-12 14:10:00,29.79,29.84,29.78,29.81,67079.0,25.0251,25.0671,25.0167,25.0419,67079.0
2017-04-12 14:15:00,29.81,29.84,29.8,29.82,64638.0,25.0419,25.0671,25.0335,25.0503,64638.0
2017-04-12 14:20:00,29.81,29.9,29.81,29.88,281198.0,25.0419,25.1175,25.0419,25.1007,281198.0
2017-04-12 14:25:00,29.88,29.88,29.86,29.88,23546.0,25.1007,25.1007,25.0839,25.1007,23546.0
2017-04-12 14:30:00,29.87,29.88,29.87,29.87,9904.0,25.0923,25.1007,25.0923,25.0923,9904.0
2017-04-12 14:35:00,29.88,29.88,29.79,29.8,51638.0,25.1007,25.1007,25.0251,25.0335,51638.0
2017-04-12 14:40:00,29.79,29.82,29.79,29.81,22388.0,25.0251,25.0503,25.0251,25.0419,22388.0
2017-04-12 14:45:00,29.81,29.81,29.77,29.77,45193.0,25.0419,25.0419,25.0083,25.0083,45193.0
2017-04-12 14:50:00,29.77,29.82,29.76,29.82,32304.0,25.0083,25.0503,24.9999,25.0503,32304.0
2017-04-12 14:55:00,29.81,29.84,29.8,29.8,43031.0,25.0419,25.0671,25.0335,25.0335,43031.0
2017-04-12 15:00:00,29.8,29.82,29.8,29.82,27154.0,25.0335,25.0503,25.0335,25.0503,27154.0
2017-04-12 15:05:00,29.82,29.84,29.8,29.84,43317.0,25.0503,25.0671,25.0335,25.0671,43317.0
2017-04-12 15:10:00,29.84,29.86,29.81,29.81,50978.0,25.0671,25.0839,25.0419,25.0419,50978.0
2017-04-12 15:15:00,29.82,29.82,29.78,29.79,85824.0,25.0503,25.0503,25.0167,25.0251,85824.0
2017-04-12 15:20:00,29.79,29.88,29.78,29.88,121288.0,25.0251,25.1007,25.0167,25.1007,121288.0
2017-04-12 15:25:00,29.88,29.88,29.84,29.85,82881.0,25.1007,25.1007,25.0671,25.0755,82881.0
2017-04-12 15:30:00,29.85,29.88,29.84,29.88,80316.0,25.0755,25.1007,25.0671,25.1007,80316.0
2017-04-12 15:35:00,29.88,29.88,29.83,29.86,65666.0,25.1007,25.1007,25.0587,25.0839,65666.0
2017-04-12 15:40:00,29.86,29.86,29.81,29.82,92031.0,25.0839,25.0839,25.0419,25.0503,92031.0
2017-04-12 15:45:00,29.81,29.82,29.78,29.78,85133.0,25.0419,25.0503,25.0167,25.0167,85133.0
2017-04-12 15:50:00,29.79,29.84,29.78,29.84,110640.0,25.0251,25.0671,25.0167,25.0671,110640.0
2017-04-12 15:55:00,29.84,29.88,29.83,29.87,232572.0,25.0671,25.1007,25.0587,25.0923,232572.0
2017-04-13 09:30:00,30.05,30.35,30.0,30.34,541768.0,25.2435,25.4955,25.2015,25.4871,541768.0
2017-04-13 09:35:00,30.33,30.38,30.3,30.35,356434.0,25.4787,25.5207,25.4535,25.4955,356434.0
2017-04-13 09:40:00,30.35,30.35,30.28,30.29,261016.0,25.4955,25.4955,25.4367,25.4451,261016.0
2017-04-13 09:45:00,30.28,30.31,30.08,30.08,262214.0,25.4367,25.4619,25.2687,25.2687,262214.0
2017-04-13 09:50:00,30.08,30.29,30.08,30.26,124137.0,25.2687,25.4451,25.2687,25.4199,124137.0
2017-04-13 09:55:00,30.26,30.29,30.22,30.23,104632.0,25.4199,25.4451,25.3863,25.3947,104632.0
2017-04-13 10:00:00,30.23,30.26,30.17,30.24,82575.0,25.3947,25.4199,25.3443,25.4031,82575.0
2017-04-13 10:05:00,30.24,30.25,30.15,30.16,46130.0,25.4031,25.4115,25.3275,25.3359,46130.0
2017-04-13 10:10:00,30.17,30.2,30.16,30.19,62783.0,25.3443,25.3695,25.3359,25.3611,62783.0
2017-04-13 10:15:00,30.19,30.21,30.14,30.17,64829.0,25.3611,25.3779,25.3191,25.3443,64829.0
2017-04-13 10:20:00,30.16,30.19,30.15,30.19,21980.0,25.3359,25.3611,25.3275,25.3611,21980.0
2017-04-13 10:25:00,30.18,30.26,30.15,30.15,81454.0,25.3527,25.4199,25.3275,25.3275,81454.0
2017-04-13 10:30:00,30.15,30.2,30.15,30.19,244220.0,25.3275,25.3695,25.3275,25.3611,244220.0
2017-04-13 10:35:00,30.19,30.23,30.17,30.19,59902.0,25.3611,25.3947,25.3443,25.3611,59902.0
2017-04-13 10:40:00,30.19,30.2,30.18,30.19,30235.0,25.3611,25.3695,25.3527,25.3611,30235.0
2017-04-13 10:45:00,30.18,30.19,30.14,30.14,84783.0,25.3527,25.3611,25.3191,25.3191,84783.0
2017-04-13 10:50:00,30.14,30.15,30.12,30.12,79319.0,25.3191,25.3275,25.3023,25.3023,79319.0
2017-04-13 10:55:00,30.12,30.13,30.1,30.1,73339.0,25.3023,25.3107,25.2855,25.2855,73339.0
2017-04-13 11:00:00,30.1,30.11,30.08,30.08,70826.0,25.2855,25.2939,25.2687,25.2687,70826.0
2017-04-13 11:05:00,30.08,30.11,30.08,30.09,35981.0,25.2687,25.2939,25.2687,25.2771,35981.0
2017-04-13 11:10:00,30.09,30.11,30.08,30.09,43236.0,25.2771,25.2939,25.2687,25.2771,43236.0
2017-04-13 11:15:00,30.09,30.11,30.08,30.09,72047.0,25.2771,25.2939,25.2687,25.2771,72047.0
2017-04-13 11:20:00,30.09,30.1,30.07,30.07,40778.0,25.2771,25.2855,25.2603,25.2603,40778.0
2017-04-13 11:25:00,30.07,30.08,30.05,30.05,71607.0,25.2603,25.2687,25.2435,25.2435,71607.0
2017-04-13 11:30:00,30.05,30.1,30.05,30.1,48037.0,25.2435,25.2855,25.2435,25.2855,48037.0
2017-04-13 11:35:00,30.1,30.12,30.08,30.09,51033.0,25.2855,25.3023,25.2687,25.2771,51033.0
2017-04-13 11:40:00,30.09,30.11,30.08,30.1,48667.0,25.2771,25.2939,25.2687,25.2855,48667.0
2017-04-13 11:45:00,30.11,30.12,30.1,30.1,23921.0,25.2939,25.3023,25.2855,25.2855,23921.0
2017-04-13 11:50:00,30.11,30.12,30.1,30.12,14495.0,25.2939,25.3023,25.2855,25.3023,14495.0
2017-04-13 11:55:00,30.12,30.12,30.09,30.1,27673.0,25.3023,25.3023,25.2771,25.2855,27673.0
2017-04-13 12:00:00,30.09,30.12,30.09,30.1,61344.0,25.2771,25.3023,25.2771,25.2855,61344.0
2017-04-13 12:05:00,30.09,30.09,30.0,30.0,65778.0,25.2771,25.2771,25.2015,25.2015,65778.0
2017-04-13 12:10:00,30.01,30.07,30.0,30.04,91483.0,25.2099,25.2603,25.2015,25.2351,91483.0
2017-04-13 12:15:00,30.04,30.07,30.03,30.07,55956.0,25.2351,25.2603,25.2267,25.2603,55956.0
2017-04-13 12:20:00,30.07,30.07,30.02,30.03,223511.0,25.2603,25.2603,25.2183,25.2267,223511.0
2017-04-13 12:25:00,30.03,30.03,30.01,30.02,15928.0,25.2267,25.2267,25.2099,25.2183,15928.0
2017-04-13 12:30:00,30.03,30.06,30.02,30.05,22876.0,25.2267,25.2519,25.2183,25.2435,22876.0
2017-04-13 12:35:00,30.06,30.07,30.04,30.04,55647.0,25.2519,25.2603,25.2351,25.2351,55647.0
2017-04-13 12:40:00,30.05,30.06,30.0,30.05,31060.0,25.2435,25.2519,25.2015,25.2435,31060.0
2017-04-13 12:45:00,30.05,30.06,30.0,30.03,32600.0,25.2435,25.2519,25.2015,25.2267,32600.0
2017-04-13 12:50:00,30.03,30.07,30.03,30.04,32631.0,25.2267,25.2603,25.2267,25.2351,32631.0
2017-04-13 12:55:00,30.05,30.08,30.02,30.07,32267.0,25.2435,25.2687,25.2183,25.2603,32267.0
2017-04-13 13:00:00,30.07,30.08,30.0,30.01,29619.0,25.2603,25.2687,25.2015,25.2099,29619.0
2017-04-13 13:05:00,30.02,30.04,30.01,30.04,45630.0,25.2183,25.2351,25.2099,25.2351,45630.0
2017-04-13 13:10:00,30.04,30.07,30.03,30.06,39151.0,25.2351,25.2603,25.2267,25.2519,39151.0
2017-04-13 13:15:00,30.06,30.06,30.03,30.05,43543.0,25.2519,25.2519,25.2267,25.2435,43543.0
2017-04-13 13:20:00,30.05,30.06,30.04,30.05,29543.0,25.2435,25.2519,25.2351,25.2435,29543.0
2017-04-13 13:25:00,30.05,30.1,30.04,30.07,46289.0,25.2435,25.2855,25.2351,25.2603,46289.0
2017-04-13 13:30:00,30.08,30.13,30.07,30.12,218234.0,25.2687,25.3107,25.2603,25.3023,218234.0
2017-04-13 13:35:00,30.11,30.14,30.09,30.13,45656.0,25.2939,25.3191,25.2771,25.3107,45656.0
2017-04-13 13:40:00,30.12,30.13,30.07,30.08,34087.0,25.3023,25.3107,25.2603,25.2687,34087.0
2017-04-13 13:45:00,30.07,30.08,30.05,30.07,30995.0,25.2603,25.2687,25.2435,25.2603,30995.0
2017-04-13 13:50:00,30.07,30.08,30.04,30.05,26076.0,25.2603,25.2687,25.2351,25.2435,26076.0
2017-04-13 13:55:00,30.05,30.05,30.04,30.04,12312.0,25.2435,25.2435,25.2351,25.2351,12312.0
2017-04-13 14:00:00,30.04,30.06,30.04,30.05,46515.0,25.2351,25.2519,25.2351,25.2435,46515.0
2017-04-13 14:05:00,30.04,30.07,30.04,30.07,62639.0,25.2351,25.2603,25.2351,25.2603,62639.0
2017-04-13 14:10:00,30.07,30.08,30.04,30.05,36055.0,25.2603,25.2687,25.2351,25.2435,36055.0
2017-04-13 14:15:00,30.04,30.07,30.04,30.06,65029.0,25.2351,25.2603,25.2351,25.2519,65029.0
2017-04-13 14:20:00,30.05,30.08,30.05,30.07,74950.0,25.2435,25.2687,25.2435,25.2603,74950.0
2017-04-13 14:25:00,30.07,30.1,30.07,30.09,36062.0,25.2603,25.2855,25.2603,25.2771,36062.0
2017-04-13 14:30:00,30.1,30.13,30.09,30.12,61704.0,25.2855,25.3107,25.2771,25.3023,61704.0
2017-04-13 14:35:00,30.12,30.13,30.09,30.12,58479.0,25.3023,25.3107,25.2771,25.3023,58479.0
2017-04-13 14:40:00,30.12,30.12,30.09,30.09,48902.0,25.3023,25.3023,25.2771,25.2771,48902.0
2017-04-13 14:45:00,30.09,30.11,30.09,30.11,42473.0,25.2771,25.2939,25.2771,25.2939,42473.0
2017-04-13 14:50:00,30.11,30.11,30.08,30.09,42366.0,25.2939,25.2939,25.2687,25.2771,42366.0
2017-04-13 14:55:00,30.09,30.12,30.08,30.11,52933.0,25.2771,25.3023,25.2687,25.2939,52933.0
2017-04-13 15:00:00,30.11,30.11,30.08,30.09,31029.0,25.2939,25.2939,25.2687,25.2771,31029.0
2017-04-13 15:05:00,30.08,30.09,30.06,30.06,27666.0,25.2687,25.2771,25.2519,25.2519,27666.0
2017-04-13 15:10:00,30.05,30.06,30.05,30.05,39614.0,25.2435,25.2519,25.2435,25.2435,39614.0
2017-04-13 15:15:00,30.05,30.07,30.0,30.07,122126.0,25.2435,25.2603,25.2015,25.2603,122126.0
2017-04-13 15:20:00,30.07,30.09,30.06,30.08,55431.0,25.2603,25.2771,25.2519,25.2687,55431.0
2017-04-13 15:25:00,30.08,30.09,30.03,30.05,84318.0,25.2687,25.2771,25.2267,25.2435,84318.0
2017-04-13 15:30:00,30.06,30.08,30.02,30.04,83626.0,25.2519,25.2687,25.2183,25.2351,83626.0
2017-04-13 15:35:00,30.04,30.05,30.01,30.04,68053.0,25.2351,25.2435,25.2099,25.2351,68053.0
2017-04-13 15:40:00,30.04,30.06,30.03,30.05,87394.0,25.2351,25.2519,25.2267,25.2435,87394.0
2017-04-13 15:45:00,30.04,30.09,30.04,30.08,290211.0,25.2351,25.2771,25.2351,25.2687,290211.0
2017-04-13 15:50:00,30.08,30.08,30.0,30.01,333733.0,25.2687,25.2687,25.2015,25.2099,333733.0
2017-04-13 15:55:00,30.01,30.02,29.98,29.99,383425.0,25.2099,25.2183,25.1847,25.1931,383425.0
2017-04-17 09:30:00,29.99,30.15,29.9,30.08,161298.0,25.1931,25.3275,25.1175,25.2687,161298.0
2017-04-17 09:35:00,30.09,30.09,29.95,29.95,40367.0,25.2771,25.2771,25.1595,25.1595,40367.0
2017-04-17 09:40:00,29.96,29.98,29.93,29.95,69725.0,25.1679,25.1847,25.1427,25.1595,69725.0
2017-04-17 09:45:00,29.94,29.95,29.87,29.95,53095.0,25.1511,25.1595,25.0923,25.1595,53095.0
2017-04-17 09:50:00,29.95,29.97,29.94,29.96,87489.0,25.1595,25.1763,25.1511,25.1679,87489.0
2017-04-17 09:55:00,29.97,29.97,29.92,29.95,81336.0,25.1763,25.1763,25.1343,25.1595,81336.0
2017-04-17 10:00:00,29.95,29.97,29.94,29.96,44631.0,25.1595,25.1763,25.1511,25.1679,44631.0
2017-04-17 10:05:00,29.96,30.01,29.95,29.99,79244.0,25.1679,25.2099,25.1595,25.1931,79244.0
2017-04-17 10:10:00,29.99,29.99,29.94,29.97,53705.0,25.1931,25.1931,25.1511,25.1763,53705.0
2017-04-17 10:15:00,29.97,30.0,29.96,29.98,84062.0,25.1763,25.2015,25.1679,25.1847,84062.0
2017-04-17 10:20:00,29.98,30.02,29.97,30.01,74352.0,25.1847,25.2183,25.1763,25.2099,74352.0
2017-04-17 10:25:00,30.01,30.04,29.99,30.04,53894.0,25.2099,25.2351,25.1931,25.2351,53894.0
2017-04-17 10:30:00,30.04,30.06,30.01,30.02,77150.0,25.2351,25.2519,25.2099,25.2183,77150.0
2017-04-17 10:35:00,30.02,30.05,30.0,30.05,72804.0,25.2183,25.2435,25.2015,25.2435,72804.0
2017-04-17 10:40:00,30.04,30.05,30.01,30.05,34494.0,25.2351,25.2435,25.2099,25.2435,34494.0
2017-04-17 10:45:00,30.05,30.09,30.04,30.09,24940.0,25.2435,25.2771,25.2351,25.2771,24940.0
2017-04-17 10:50:00,30.09,30.14,30.05,30.13,107311.0,25.2771,25.3191,25.2435,25.3107,107311.0
2017-04-17 10:55:00,30.14,30.14,30.1,30.14,37479.0,25.3191,25.3191,25.2855,25.3191,37479.0
2017-04-17 11:00:00,30.14,30.16,30.11,30.13,54495.0,25.3191,25.3359,25.2939,25.3107,54495.0
2017-04-17 11:05:00,30.14,30.14,30.09,30.1,49533.0,25.3191,25.3191,25.2771,25.2855,49533.0
2017-04-17 11:10:00,30.1,30.1,30.07,30.08,46625.0,25.2855,25.2855,25.2603,25.2687,46625.0
2017-04-17 11:15:00,30.08,30.1,30.07,30.1,38565.0,25.2687,25.2855,25.2603,25.2855,38565.0
2017-04-17 11:20:00,30.09,30.13,30.09,30.11,48919.0,25.2771,25.3107,25.2771,25.2939,48919.0
2017-04-17 11:25:00,30.11,30.11,30.07,30.1,59536.0,25.2939,25.2939,25.2603,25.2855,59536.0
2017-04-17 11:30:00,30.1,30.1,30.08,30.1,28747.0,25.2855,25.2855,25.2687,25.2855,28747.0
2017-04-17 11:35:00,30.1,30.1,30.09,30.1,15945.0,25.2855,25.2855,25.2771,25.2855,15945.0
2017-04-17 11:40:00,30.1,30.11,30.05,30.05,87823.0,25.2855,25.2939,25.2435,25.2435,87823.0
2017-04-17 11:45:00,30.05,30.06,30.02,30.03,37236.0,25.2435,25.2519,25.2183,25.2267,37236.0
2017-04-17 11:50:00,30.03,30.05,30.02,30.03,39040.0,25.2267,25.2435,25.2183,25.2267,39040.0
2017-04-17 11:55:00,30.03,30.03,29.98,29.99,35660.0,25.2267,25.2267,25.1847,25.1931,35660.0
2017-04-17 12:00:00,29.99,30.04,29.98,30.04,53346.0,25.1931,25.2351,25.1847,25.2351,53346.0
2017-04-17 12:05:00,30.04,30.04,30.0,30.04,43530.0,25.2351,25.2351,25.2015,25.2351,43530.0
2017-04-17 12:10:00,30.04,30.04,29.98,29.99,68594.0,25.2351,25.2351,25.1847,25.1931,68594.0
2017-04-17 12:15:00,29.99,30.03,29.98,30.03,20294.0,25.1931,25.2267,25.1847,25.2267,20294.0
2017-04-17 12:20:00,30.03,30.06,30.01,30.02,92599.0,25.2267,25.2519,25.2099,25.2183,92599.0
2017-04-17 12:25:00,30.02,30.04,30.0,30.01,89925.0,25.2183,25.2351,25.2015,25.2099,89925.0
2017-04-17 12:30:00,30.02,30.02,29.98,29.99,15126.0,25.2183,25.2183,25.1847,25.1931,15126.0
2017-04-17 12:35:00,29.99,29.99,29.97,29.99,32183.0,25.1931,25.1931,25.1763,25.1931,32183.0
2017-04-17 12:40:00,29.99,30.0,29.98,30.0,46075.0,25.1931,25.2015,25.1847,25.2015,46075.0
2017-04-17 12:45:00,30.0,30.0,29.95,29.96,78141.0,25.2015,25.2015,25.1595,25.1679,78141.0
2017-04-17 12:50:00,29.97,29.99,29.96,29.99,19536.0,25.1763,25.1931,25.1679,25.1931,19536.0
2017-04-17 12:55:00,29.98,29.98,29.97,29.98,18255.0,25.1847,25.1847,25.1763,25.1847,18255.0
2017-04-17 13:00:00,29.98,29.98,29.94,29.95,54479.0,25.1847,25.1847,25.1511,25.1595,54479.0
2017-04-17 13:05:00,29.95,29.97,29.94,29.96,22221.0,25.1595,25.1763,25.1511,25.1679,22221.0
2017-04-17 13:10:00,29.97,30.0,29.96,29.96,62631.0,25.1763,25.2015,25.1679,25.1679,62631.0
2017-04-17 13:15:00,29.96,29.97,29.94,29.97,40742.0,25.1679,25.1763,25.1511,25.1763,40742.0
2017-04-17 13:20:00,29.96,29.98,29.95,29.98,30997.0,25.1679,25.1847,25.1595,25.1847,30997.0
2017-04-17 13:25:00,29.97,29.98,29.94,29.95,46157.0,25.1763,25.1847,25.1511,25.1595,46157.0
2017-04-17 13:30:00,29.95,29.96,29.93,29.94,83815.0,25.1595,25.1679,25.1427,25.1511,83815.0
2017-04-17 13:35:00,29.94,29.94,29.91,29.93,42852.0,25.1511,25.1511,25.1259,25.1427,42852.0
2017-04-17 13:40:00,29.93,29.95,29.92,29.92,56343.0,25.1427,25.1595,25.1343,25.1343,56343.0
2017-04-17 13:45:00,29.93,29.95,29.92,29.95,25314.0,25.1427,25.1595,25.1343,25.1595,25314.0
2017-04-17 13:50:00,29.95,29.95,29.91,29.93,40992.0,25.1595,25.1595,25.1259,25.1427,40992.0
2017-04-17 13:55:00,29.93,29.94,29.92,29.93,31052.0,25.1427,25.1511,25.1343,25.1427,31052.0
2017-04-17 14:00:00,29.92,29.93,29.9,29.9,61931.0,25.1343,25.1427,25.1175,25.1175,61931.0
2017-04-17 14:05:00,29.91,29.91,29.89,29.89,66403.0,25.1259,25.1259,25.1091,25.1091,66403.0
2017-04-17 14:10:00,29.9,29.98,29.89,29.96,98684.0,25.1175,25.1847,25.1091,25.1679,98684.0
2017-04-17 14:15:00,29.97,29.97,29.95,29.96,52053.0,25.1763,25.1763,25.1595,25.1679,52053.0
2017-04-17 14:20:00,29.96,29.96,29.89,29.91,88202.0,25.1679,25.1679,25.1091,25.1259,88202.0
2017-04-17 14:25:00,29.92,29.94,29.91,29.94,15889.0,25.1343,25.1511,25.1259,25.1511,15889.0
2017-04-17 14:30:00,29.94,29.95,29.93,29.95,28187.0,25.1511,25.1595,25.1427,25.1595,28187.0
2017-04-17 14:35:00,29.95,29.97,29.94,29.96,103703.0,25.1595,25.1763,25.1511,25.1679,103703.0
2017-04-17 14:40:00,29.96,29.97,29.92,29.94,52762.0,25.1679,25.1763,25.1343,25.1511,52762.0
2017-04-17 14:45:00,29.93,29.94,29.91,29.91,44371.0,25.1427,25.1511,25.1259,25.1259,44371.0
2017-04-17 14:50:00,29.91,29.92,29.9,29.91,42110.0,25.1259,25.1343,25.1175,25.1259,42110.0
2017-04-17 14:55:00,29.91,29.93,29.89,29.93,66199.0,25.1259,25.1427,25.1091,25.1427,66199.0
2017-04-17 15:00:00,29.93,29.93,29.9,29.92,64793.0,25.1427,25.1427,25.1175,25.1343,64793.0
2017-04-17 15:05:00,29.92,29.96,29.91,29.96,41295.0,25.1343,25.1679,25.1259,25.1679,41295.0
2017-04-17 15:10:00,29.96,29.97,29.93,29.94,95699.0,25.1679,25.1763,25.1427,25.1511,95699.0
2017-04-17 15:15:00,29.94,29.99,29.93,29.99,28822.0,25.1511,25.1931,25.1427,25.1931,28822.0
2017-04-17 15:20:00,29.99,30.02,29.96,29.96,82266.0,25.1931,25.2183,25.1679,25.1679,82266.0
2017-04-17 15:25:00,29.96,30.01,29.96,29.99,59919.0,25.1679,25.2099,25.1679,25.1931,59919.0
2017-04-17 15:30:00,29.99,30.03,29.98,30.02,145651.0,25.1931,25.2267,25.1847,25.2183,145651.0
2017-04-17 15:35:00,30.03,30.03,30.0,30.0,66297.0,25.2267,25.2267,25.2015,25.2015,66297.0
2017-04-17 15:40:00,30.0,30.02,29.99,30.0,70725.0,25.2015,25.2183,25.1931,25.2015,70725.0
2017-04-17 15:45:00,29.99,30.01,29.97,29.99,183327.0,25.1931,25.2099,25.1763,25.1931,183327.0
2017-04-17 15:50:00,29.99,30.0,29.99,30.0,122967.0,25.1931,25.2015,25.1931,25.2015,122967.0
2017-04-17 15:55:00,30.0,30.0,29.96,30.0,378409.0,25.2015,25.2015,25.1679,25.2015,378409.0
2017-04-18 09:30:00,29.98,30.05,29.95,30.02,138423.0,25.1847,25.2435,25.1595,25.2183,138423.0
2017-04-18 09:35:00,30.02,30.05,29.98,30.03,118938.0,25.2183,25.2435,25.1847,25.2267,118938.0
2017-04-18 09:40:00,30.03,30.08,30.01,30.07,93532.0,25.2267,25.2687,25.2099,25.2603,93532.0
2017-04-18 09:45:00,30.07,30.08,30.0,30.0,55245.0,25.2603,25.2687,25.2015,25.2015,55245.0
2017-04-18 09:50:00,30.0,30.01,29.95,30.0,111351.0,25.2015,25.2099,25.1595,25.2015,111351.0
2017-04-18 09:55:00,30.0,30.04,29.99,30.02,82165.0,25.2015,25.2351,25.1931,25.2183,82165.0
2017-04-18 10:00:00,30.02,30.05,30.0,30.0,90243.0,25.2183,25.2435,25.2015,25.2015,90243.0
2017-04-18 10:05:00,30.01,30.02,29.98,30.0,82783.0,25.2099,25.2183,25.1847,25.2015,82783.0
2017-04-18 10:10:00,30.0,30.01,29.92,29.94,165729.0,25.2015,25.2099,25.1343,25.1511,165729.0
2017-04-18 10:15:00,29.93,29.94,29.85,29.85,105106.0,25.1427,25.1511,25.0755,25.0755,105106.0
2017-04-18 10:20:00,29.85,29.88,29.8,29.8,82443.0,25.0755,25.1007,25.0335,25.0335,82443.0
2017-04-18 10:25:00,29.8,29.83,29.79,29.8,61658.0,25.0335,25.0587,25.0251,25.0335,61658.0
2017-04-18 10:30:00,29.79,29.85,29.79,29.82,78508.0,25.0251,25.0755,25.0251,25.0503,78508.0
2017-04-18 10:35:00,29.82,29.87,29.82,29.86,46460.0,25.0503,25.0923,25.0503,25.0839,46460.0
2017-04-18 10:40:00,29.87,29.91,29.8,29.82,139678.0,25.0923,25.1259,25.0335,25.0503,139678.0
2017-04-18 10:45:00,29.81,29.85,29.81,29.84,48167.0,25.0419,25.0755,25.0419,25.0671,48167.0
2017-04-18 10:50:00,29.83,29.87,29.82,29.87,39884.0,25.0587,25.0923,25.0503,25.0923,39884.0
2017-04-18 10:55:00,29.87,29.92,29.86,29.88,70682.0,25.0923,25.1343,25.0839,25.1007,70682.0
2017-04-18 11:00:00,29.87,29.9,29.87,29.9,29511.0,25.0923,25.1175,25.0923,25.1175,29511.0
2017-04-18 11:05:00,29.9,29.95,29.88,29.9,73470.0,25.1175,25.1595,25.1007,25.1175,73470.0
2017-04-18 11:10:00,29.91,29.93,29.88,29.9,26006.0,25.1259,25.1427,25.1007,25.1175,26006.0
2017-04-18 11:15:00,29.9,29.92,29.86,29.87,57833.0,25.1175,25.1343,25.0839,25.0923,57833.0
2017-04-18 11:20:00,29.86,29.91,29.86,29.91,20867.0,25.0839,25.1259,25.0839,25.1259,20867.0
2017-04-18 11:25:00,29.92,29.93,29.89,29.89,57728.0,25.1343,25.1427,25.1091,25.1091,57728.0
2017-04-18 11:30:00,29.89,29.89,29.83,29.83,74398.0,25.1091,25.1091,25.0587,25.0587,74398.0
2017-04-18 11:35:00,29.83,29.83,29.81,29.82,76753.0,25.0587,25.0587,25.0419,25.0503,76753.0
2017-04-18 11:40:00,29.82,29.85,29.81,29.82,50796.0,25.0503,25.0755,25.0419,25.0503,50796.0
2017-04-18 11:45:00,29.82,29.84,29.79,29.82,124629.0,25.0503,25.0671,25.0251,25.0503,124629.0
2017-04-18 11:50:00,29.82,29.87,29.82,29.85,27121.0,25.0503,25.0923,25.0503,25.0755,27121.0
2017-04-18 11:55:00,29.85,29.86,29.82,29.85,57451.0,25.0755,25.0839,25.0503,25.0755,57451.0
2017-04-18 12:00:00,29.85,29.87,29.83,29.85,40344.0,25.0755,25.0923,25.0587,25.0755,40344.0
2017-04-18 12:05:00,29.85,29.87,29.84,29.85,28972.0,25.0755,25.0923,25.0671,25.0755,28972.0
2017-04-18 12:10:00,29.85,29.85,29.81,29.82,45974.0,25.0755,25.0755,25.0419,25.0503,45974.0
2017-04-18 12:15:00,29.82,29.83,29.81,29.83,54560.0,25.0503,25.0587,25.0419,25.0587,54560.0
2017-04-18 12:20:00,29.83,29.86,29.82,29.86,19011.0,25.0587,25.0839,25.0503,25.0839,19011.0
2017-04-18 12:25:00,29.86,29.87,29.85,29.86,10382.0,25.0839,25.0923,25.0755,25.0839,10382.0
2017-04-18 12:30:00,29.87,29.89,29.81,29.82,88460.0,25.0923,25.1091,25.0419,25.0503,88460.0
2017-04-18 12:35:00,29.82,29.84,29.79,29.82,62755.0,25.0503,25.0671,25.0251,25.0503,62755.0
2017-04-18 12:40:00,29.82,29.85,29.82,29.82,25549.0,25.0503,25.0755,25.0503,25.0503,25549.0
2017-04-18 12:45:00,29.83,29.85,29.82,29.85,16474.0,25.0587,25.0755,25.0503,25.0755,16474.0
2017-04-18 12:50:00,29.84,29.87,29.84,29.87,18715.0,25.0671,25.0923,25.0671,25.0923,18715.0
2017-04-18 12:55:00,29.87,29.89,29.81,29.82,54465.0,25.0923,25.1091,25.0419,25.0503,54465.0
2017-04-18 13:00:00,29.82,29.84,29.82,29.83,29884.0,25.0503,25.0671,25.0503,25.0587,29884.0
2017-04-18 13:05:00,29.83,29.84,29.78,29.83,65313.0,25.0587,25.0671,25.0167,25.0587,65313.0
2017-04-18 13:10:00,29.83,29.86,29.8,29.83,59081.0,25.0587,25.0839,25.0335,25.0587,59081.0
2017-04-18 13:15:00,29.84,29.87,29.83,29.85,21676.0,25.0671,25.0923,25.0587,25.0755,21676.0
2017-04-18 13:20:00,29.86,29.86,29.83,29.86,22154.0,25.0839,25.0839,25.0587,25.0839,22154.0
2017-04-18 13:25:00,29.86,29.87,29.85,29.87,31467.0,25.0839,25.0923,25.0755,25.0923,31467.0
2017-04-18 13:30:00,29.87,29.88,29.84,29.87,30775.0,25.0923,25.1007,25.0671,25.0923,30775.0
2017-04-18 13:35:00,29.87,29.88,29.84,29.84,29972.0,25.0923,25.1007,25.0671,25.0671,29972.0
2017-04-18 13:40:00,29.84,29.87,29.84,29.85,33744.0,25.0671,25.0923,25.0671,25.0755,33744.0
2017-04-18 13:45:00,29.84,29.87,29.84,29.87,27744.0,25.0671,25.0923,25.0671,25.0923,27744.0
2017-04-18 13:50:00,29.86,29.89,29.85,29.87,38826.0,25.0839,25.1091,25.0755,25.0923,38826.0
2017-04-18 13:55:00,29.87,29.9,29.87,29.89,22971.0,25.0923,25.1175,25.0923,25.1091,22971.0
2017-04-18 14:00:00,29.89,29.9,29.88,29.89,41548.0,25.1091,25.1175,25.1007,25.1091,41548.0
2017-04-18 14:05:00,29.89,29.89,29.87,29.87,45097.0,25.1091,25.1091,25.0923,25.0923,45097.0
2017-04-18 14:10:00,29.87,29.88,29.85,29.85,34091.0,25.0923,25.1007,25.0755,25.0755,34091.0
2017-04-18 14:15:00,29.86,29.86,29.83,29.85,62335.0,25.0839,25.0839,25.0587,25.0755,62335.0
2017-04-18 14:20:00,29.85,29.85,29.83,29.85,48712.0,25.0755,25.0755,25.0587,25.0755,48712.0
2017-04-18 14:25:00,29.85,29.85,29.81,29.82,56462.0,25.0755,25.0755,25.0419,25.0503,56462.0
2017-04-18 14:30:00,29.81,29.82,29.79,29.81,82267.0,25.0419,25.0503,25.0251,25.0419,82267.0
2017-04-18 14:35:00,29.8,29.82,29.79,29.8,79998.0,25.0335,25.0503,25.0251,25.0335,79998.0
2017-04-18 14:40:00,29.8,29.81,29.77,29.78,68782.0,25.0335,25.0419,25.0083,25.0167,68782.0
2017-04-18 14:45:00,29.78,29.82,29.77,29.82,66332.0,25.0167,25.0503,25.0083,25.0503,66332.0
2017-04-18 14:50:00,29.82,29.82,29.79,29.79,44146.0,25.0503,25.0503,25.0251,25.0251,44146.0
2017-04-18 14:55:00,29.8,29.8,29.78,29.78,68949.0,25.0335,25.0335,25.0167,25.0167,68949.0
2017-04-18 15:00:00,29.79,29.8,29.75,29.75,83665.0,25.0251,25.0335,24.9915,24.9915,83665.0
2017-04-18 15:05:00,29.76,29.77,29.74,29.75,77872.0,24.9999,25.0083,24.9831,24.9915,77872.0
2017-04-18 15:10:00,29.75,29.75,29.71,29.73,73771.0,24.9915,24.9915,24.9578,24.9747,73771.0
2017-04-18 15:15:00,29.72,29.82,29.72,29.82,58566.0,24.9663,25.0503,24.9663,25.0503,58566.0
2017-04-18 15:20:00,29.82,29.82,29.77,29.78,99817.0,25.0503,25.0503,25.0083,25.0167,99817.0
2017-04-18 15:25:00,29.78,29.78,29.77,29.78,49474.0,25.0167,25.0167,25.0083,25.0167,49474.0
2017-04-18 15:30:00,29.78,29.79,29.75,29.78,108687.0,25.0167,25.0251,24.9915,25.0167,108687.0
2017-04-18 15:35:00,29.78,29.78,29.77,29.77,59901.0,25.0167,25.0167,25.0083,25.0083,59901.0
2017-04-18 15:40:00,29.78,29.78,29.75,29.77,154695.0,25.0167,25.0167,24.9915,25.0083,154695.0
2017-04-18 15:45:00,29.76,29.81,29.76,29.8,123527.0,24.9999,25.0419,24.9999,25.0335,123527.0
2017-04-18 15:50:00,29.8,29.83,29.8,29.83,149562.0,25.0335,25.0587,25.0335,25.0587,149562.0
2017-04-18 15:55:00,29.83,29.84,29.81,29.81,446412.0,25.0587,25.0671,25.0419,25.0419,446412.0
2017-04-19 09:30:00,29.88,30.08,29.87,30.02,154912.0,25.1007,25.2687,25.0923,25.2183,154912.0
2017-04-19 09:35:00,30.02,30.03,29.94,30.01,72939.0,25.2183,25.2267,25.1511,25.2099,72939.0
2017-04-19 09:40:00,30.0,30.07,30.0,30.02,87806.0,25.2015,25.2603,25.2015,25.2183,87806.0
2017-04-19 09:45:00,30.03,30.09,30.02,30.03,83803.0,25.2267,25.2771,25.2183,25.2267,83803.0
2017-04-19 09:50:00,30.02,30.09,30.02,30.09,102191.0,25.2183,25.2771,25.2183,25.2771,102191.0
2017-04-19 09:55:00,30.09,30.1,30.04,30.05,93633.0,25.2771,25.2855,25.2351,25.2435,93633.0
2017-04-19 10:00:00,30.04,30.05,30.01,30.03,49764.0,25.2351,25.2435,25.2099,25.2267,49764.0
2017-04-19 10:05:00,30.03,30.05,30.01,30.03,103538.0,25.2267,25.2435,25.2099,25.2267,103538.0
2017-04-19 10:10:00,30.04,30.04,30.0,30.03,149020.0,25.2351,25.2351,25.2015,25.2267,149020.0
2017-04-19 10:15:00,30.03,30.04,30.0,30.02,84566.0,25.2267,25.2351,25.2015,25.2183,84566.0
2017-04-19 10:20:00,30.03,30.05,30.01,30.04,239812.0,25.2267,25.2435,25.2099,25.2351,239812.0
2017-04-19 10:25:00,30.04,30.06,30.01,30.01,68750.0,25.2351,25.2519,25.2099,25.2099,68750.0
2017-04-19 10:30:00,30.02,30.03,29.97,30.0,85993.0,25.2183,25.2267,25.1763,25.2015,85993.0
2017-04-19 10:35:00,30.01,30.05,30.0,30.03,61136.0,25.2099,25.2435,25.2015,25.2267,61136.0
2017-04-19 10:40:00,30.02,30.02,29.96,29.98,61344.0,25.2183,25.2183,25.1679,25.1847,61344.0
2017-04-19 10:45:00,29.98,29.99,29.94,29.96,66547.0,25.1847,25.1931,25.1511,25.1679,66547.0
2017-04-19 10:50:00,29.96,30.01,29.95,30.0,58538.0,25.1679,25.2099,25.1595,25.2015,58538.0
2017-04-19 10:55:00,30.01,30.02,29.99,30.0,43942.0,25.2099,25.2183,25.1931,25.2015,43942.0
2017-04-19 11:00:00,30.0,30.0,29.96,29.98,52429.0,25.2015,25.2015,25.1679,25.1847,52429.0
2017-04-19 11:05:00,29.97,30.0,29.96,29.96,47940.0,25.1763,25.2015,25.1679,25.1679,47940.0
2017-04-19 11:10:00,29.97,29.97,29.94,29.94,67679.0,25.1763,25.1763,25.1511,25.1511,67679.0
2017-04-19 11:15:00,29.95,29.96,29.93,29.94,40003.0,25.1595,25.1679,25.1427,25.1511,40003.0
2017-04-19 11:20:00,29.94,29.97,29.91,29.95,60807.0,25.1511,25.1763,25.1259,25.1595,60807.0
2017-04-19 11:25:00,29.95,29.97,29.94,29.94,33110.0,25.1595,25.1763,25.1511,25.1511,33110.0
2017-04-19 11:30:00,29.94,30.0,29.93,30.0,35043.0,25.1511,25.2015,25.1427,25.2015,35043.0
2017-04-19 11:35:00,30.0,30.0,29.97,29.98,59192.0,25.2015,25.2015,25.1763,25.1847,59192.0
2017-04-19 11:40:00,29.98,29.99,29.94,29.98,81254.0,25.1847,25.1931,25.1511,25.1847,81254.0
2017-04-19 11:45:00,29.98,30.0,29.97,30.0,267627.0,25.1847,25.2015,25.1763,25.2015,267627.0
2017-04-19 11:50:00,30.0,30.02,29.99,30.01,126528.0,25.2015,25.2183,25.1931,25.2099,126528.0
2017-04-19 11:55:00,30.01,30.02,30.0,30.02,28548.0,25.2099,25.2183,25.2015,25.2183,28548.0
2017-04-19 12:00:00,30.02,30.03,30.0,30.01,54402.0,25.2183,25.2267,25.2015,25.2099,54402.0
2017-04-19 12:05:00,30.01,30.01,29.99,30.0,30828.0,25.2099,25.2099,25.1931,25.2015,30828.0
2017-04-19 12:10:00,30.0,30.01,29.97,30.0,70035.0,25.2015,25.2099,25.1763,25.2015,70035.0
2017-04-19 12:15:00,30.01,30.01,29.98,29.99,62078.0,25.2099,25.2099,25.1847,25.1931,62078.0
2017-04-19 12:20:00,29.98,30.0,29.98,29.99,26431.0,25.1847,25.2015,25.1847,25.1931,26431.0
2017-04-19 12:25:00,30.0,30.0,29.95,29.95,284179.0,25.2015,25.2015,25.1595,25.1595,284179.0
2017-04-19 12:30:00,29.96,30.0,29.95,30.0,44574.0,25.1679,25.2015,25.1595,25.2015,44574.0
2017-04-19 12:35:00,30.0,30.0,29.97,29.98,37434.0,25.2015,25.2015,25.1763,25.1847,37434.0
2017-04-19 12:40:00,29.98,29.98,29.97,29.97,12134.0,25.1847,25.1847,25.1763,25.1763,12134.0
2017-04-19 12:45:00,29.97,30.0,29.97,30.0,100099.0,25.1763,25.2015,25.1763,25.2015,100099.0
2017-04-19 12:50:00,30.0,30.01,29.98,29.99,66563.0,25.2015,25.2099,25.1847,25.1931,66563.0
2017-04-19 12:55:00,29.99,30.0,29.98,29.99,23022.0,25.1931,25.2015,25.1847,25.1931,23022.0
2017-04-19 13:00:00,29.99,29.99,29.96,29.96,37954.0,25.1931,25.1931,25.1679,25.1679,37954.0
2017-04-19 13:05:00,29.96,30.0,29.96,29.97,35720.0,25.1679,25.2015,25.1679,25.1763,35720.0
2017-04-19 13:10:00,29.97,29.99,29.95,29.99,16426.0,25.1763,25.1931,25.1595,25.1931,16426.0
2017-04-19 13:15:00,29.98,29.99,29.95,29.96,22591.0,25.1847,25.1931,25.1595,25.1679,22591.0
2017-04-19 13:20:00,29.95,29.99,29.94,29.99,40447.0,25.1595,25.1931,25.1511,25.1931,40447.0
2017-04-19 13:25:00,29.99,30.0,29.98,29.99,82547.0,25.1931,25.2015,25.1847,25.1931,82547.0
2017-04-19 13:30:00,29.99,30.0,29.96,30.0,35657.0,25.1931,25.2015,25.1679,25.2015,35657.0
2017-04-19 13:35:00,30.0,30.01,29.99,30.0,19933.0,25.2015,25.2099,25.1931,25.2015,19933.0
2017-04-19 13:40:00,30.0,30.01,29.98,30.0,43344.0,25.2015,25.2099,25.1847,25.2015,43344.0
2017-04-19 13:45:00,30.0,30.02,29.99,30.0,40550.0,25.2015,25.2183,25.1931,25.2015,40550.0
2017-04-19 13:50:00,30.0,30.04,29.97,30.02,80993.0,25.2015,25.2351,25.1763,25.2183,80993.0
2017-04-19 13:55:00,30.03,30.03,30.0,30.03,20667.0,25.2267,25.2267,25.2015,25.2267,20667.0
2017-04-19 14:00:00,30.03,30.04,30.0,30.01,37704.0,25.2267,25.2351,25.2015,25.2099,37704.0
2017-04-19 14:05:00,30.01,30.03,30.0,30.03,24388.0,25.2099,25.2267,25.2015,25.2267,24388.0
2017-04-19 14:10:00,30.03,30.04,30.0,30.0,32004.0,25.2267,25.2351,25.2015,25.2015,32004.0
2017-04-19 14:15:00,30.01,30.04,29.99,30.02,29057.0,25.2099,25.2351,25.1931,25.2183,29057.0
2017-04-19 14:20:00,30.02,30.04,30.01,30.04,45196.0,25.2183,25.2351,25.2099,25.2351,45196.0
2017-04-19 14:25:00,30.03,30.05,30.03,30.04,65169.0,25.2267,25.2435,25.2267,25.2351,65169.0
2017-04-19 14:30:00,30.03,30.04,30.0,30.01,28691.0,25.2267,25.2351,25.2015,25.2099,28691.0
2017-04-19 14:35:00,30.0,30.02,29.99,30.0,47327.0,25.2015,25.2183,25.1931,25.2015,47327.0
2017-04-19 14:40:00,30.0,30.0,29.95,29.96,81773.0,25.2015,25.2015,25.1595,25.1679,81773.0
2017-04-19 14:45:00,29.96,29.96,29.94,29.95,19907.0,25.1679,25.1679,25.1511,25.1595,19907.0
2017-04-19 14:50:00,29.94,29.96,29.92,29.96,49780.0,25.1511,25.1679,25.1343,25.1679,49780.0
2017-04-19 14:55:00,29.96,29.99,29.96,29.99,27380.0,25.1679,25.1931,25.1679,25.1931,27380.0
2017-04-19 15:00:00,29.99,30.0,29.95,29.97,55652.0,25.1931,25.2015,25.1595,25.1763,55652.0
2017-04-19 15:05:00,29.97,30.0,29.96,29.99,49147.0,25.1763,25.2015,25.1679,25.1931,49147.0
2017-04-19 15:10:00,29.99,30.0,29.95,29.95,32342.0,25.1931,25.2015,25.1595,25.1595,32342.0
2017-04-19 15:15:00,29.95,29.99,29.95,29.98,45778.0,25.1595,25.1931,25.1595,25.1847,45778.0
2017-04-19 15:20:00,29.98,29.99,29.97,29.98,27996.0,25.1847,25.1931,25.1763,25.1847,27996.0
2017-04-19 15:25:00,29.98,29.98,29.93,29.94,72614.0,25.1847,25.1847,25.1427,25.1511,72614.0
2017-04-19 15:30:00,29.94,29.96,29.92,29.95,51463.0,25.1511,25.1679,25.1343,25.1595,51463.0
2017-04-19 15:35:00,29.95,29.98,29.94,29.96,59032.0,25.1595,25.1847,25.1511,25.1679,59032.0
2017-04-19 15:40:00,29.96,29.97,29.92,29.94,61526.0,25.1679,25.1763,25.1343,25.1511,61526.0
2017-04-19 15:45:00,29.93,29.94,29.93,29.94,65805.0,25.1427,25.1511,25.1427,25.1511,65805.0
2017-04-19 15:50:00,29.94,29.94,29.91,29.94,124443.0,25.1511,25.1511,25.1259,25.1511,124443.0
2017-04-19 15:55:00,29.94,29.95,29.92,29.94,214697.0,25.1511,25.1595,25.1343,25.1511,214697.0
2017-04-20 09:30:00,30.0,30.1,29.97,30.03,222175.0,25.2015,25.2855,25.1763,25.2267,222175.0
2017-04-20 09:35:00,30.04,30.06,29.97,30.05,109809.0,25.2351,25.2519,25.1763,25.2435,109809.0
2017-04-20 09:40:00,30.05,30.07,30.01,30.02,91643.0,25.2435,25.2603,25.2099,25.2183,91643.0
2017-04-20 09:45:00,30.03,30.06,30.01,30.05,64753.0,25.2267,25.2519,25.2099,25.2435,64753.0
2017-04-20 09:50:00,30.05,30.06,29.98,30.04,56842.0,25.2435,25.2519,25.1847,25.2351,56842.0
2017-04-20 09:55:00,30.03,30.05,29.98,29.99,57982.0,25.2267,25.2435,25.1847,25.1931,57982.0
2017-04-20 10:00:00,29.98,30.0,29.98,30.0,53833.0,25.1847,25.2015,25.1847,25.2015,53833.0
2017-04-20 10:05:00,30.0,30.04,29.99,29.99,88980.0,25.2015,25.2351,25.1931,25.1931,88980.0
2017-04-20 10:10:00,29.99,30.03,29.98,30.02,41283.0,25.1931,25.2267,25.1847,25.2183,41283.0
2017-04-20 10:15:00,30.02,30.05,30.01,30.04,75774.0,25.2183,25.2435,25.2099,25.2351,75774.0
2017-04-20 10:20:00,30.04,30.05,30.0,30.02,45625.0,25.2351,25.2435,25.2015,25.2183,45625.0
2017-04-20 10:25:00,30.03,30.06,30.0,30.04,777116.0,25.2267,25.2519,25.2015,25.2351,777116.0
2017-04-20 10:30:00,30.04,30.07,30.01,30.04,176994.0,25.2351,25.2603,25.2099,25.2351,176994.0
2017-04-20 10:35:00,30.03,30.04,30.02,30.03,99265.0,25.2267,25.2351,25.2183,25.2267,99265.0
2017-04-20 10:40:00,30.03,30.03,29.98,29.99,136993.0,25.2267,25.2267,25.1847,25.1931,136993.0
2017-04-20 10:45:00,30.0,30.01,29.95,29.95,65785.0,25.2015,25.2099,25.1595,25.1595,65785.0
2017-04-20 10:50:00,29.96,29.96,29.91,29.91,176844.0,25.1679,25.1679,25.1259,25.1259,176844.0
2017-04-20 10:55:00,29.92,29.92,29.86,29.86,103340.0,25.1343,25.1343,25.0839,25.0839,103340.0
2017-04-20 11:00:00,29.87,29.91,29.86,29.91,74224.0,25.0923,25.1259,25.0839,25.1259,74224.0
2017-04-20 11:05:00,29.9,29.93,29.89,29.93,110459.0,25.1175,25.1427,25.1091,25.1427,110459.0
2017-04-20 11:10:00,29.93,29.97,29.93,29.97,115935.0,25.1427,25.1763,25.1427,25.1763,115935.0
2017-04-20 11:15:00,29.96,29.97,29.91,29.93,43899.0,25.1679,25.1763,25.1259,25.1427,43899.0
2017-04-20 11:20:00,29.93,29.94,29.9,29.9,46393.0,25.1427,25.1511,25.1175,25.1175,46393.0
2017-04-20 11:25:00,29.91,29.94,29.9,29.94,44198.0,25.1259,25.1511,25.1175,25.1511,44198.0
2017-04-20 11:30:00,29.94,29.97,29.91,29.93,67784.0,25.1511,25.1763,25.1259,25.1427,67784.0
2017-04-20 11:35:00,29.94,29.98,29.93,29.98,57312.0,25.1511,25.1847,25.1427,25.1847,57312.0
2017-04-20 11:40:00,29.99,30.03,29.98,30.02,131473.0,25.1931,25.2267,25.1847,25.2183,131473.0
2017-04-20 11:45:00,30.02,30.04,30.0,30.03,94325.0,25.2183,25.2351,25.2015,25.2267,94325.0
2017-04-20 11:50:00,30.03,30.06,30.03,30.03,85580.0,25.2267,25.2519,25.2267,25.2267,85580.0
2017-04-20 11:55:00,30.04,30.05,30.0,30.04,59006.0,25.2351,25.2435,25.2015,25.2351,59006.0
2017-04-20 12:00:00,30.04,30.05,30.03,30.03,77742.0,25.2351,25.2435,25.2267,25.2267,77742.0
2017-04-20 12:05:00,30.03,30.04,30.0,30.02,108941.0,25.2267,25.2351,25.2015,25.2183,108941.0
2017-04-20 12:10:00,30.03,30.03,29.99,30.01,237795.0,25.2267,25.2267,25.1931,25.2099,237795.0
2017-04-20 12:15:00,30.01,30.03,29.99,30.01,156803.0,25.2099,25.2267,25.1931,25.2099,156803.0
2017-04-20 12:20:00,30.02,30.03,30.0,30.0,93419.0,25.2183,25.2267,25.2015,25.2015,93419.0
2017-04-20 12:25:00,30.01,30.01,29.96,29.97,65702.0,25.2099,25.2099,25.1679,25.1763,65702.0
2017-04-20 12:30:00,29.98,30.01,29.97,29.98,52132.0,25.1847,25.2099,25.1763,25.1847,52132.0
2017-04-20 12:35:00,29.99,30.01,29.97,29.97,58286.0,25.1931,25.2099,25.1763,25.1763,58286.0
2017-04-20 12:40:00,29.98,30.0,29.97,30.0,18130.0,25.1847,25.2015,25.1763,25.2015,18130.0
2017-04-20 12:45:00,30.0,30.0,29.96,29.96,30545.0,25.2015,25.2015,25.1679,25.1679,30545.0
2017-04-20 12:50:00,29.96,29.98,29.95,29.95,59322.0,25.1679,25.1847,25.1595,25.1595,59322.0
2017-04-20 12:55:00,29.95,29.96,29.9,29.91,67515.0,25.1595,25.1679,25.1175,25.1259,67515.0
2017-04-20 13:00:00,29.92,29.93,29.9,29.9,70549.0,25.1343,25.1427,25.1175,25.1175,70549.0
2017-04-20 13:05:00,29.9,29.94,29.89,29.89,123668.0,25.1175,25.1511,25.1091,25.1091,123668.0
2017-04-20 13:10:00,29.9,29.92,29.89,29.9,43221.0,25.1175,25.1343,25.1091,25.1175,43221.0
2017-04-20 13:15:00,29.91,29.91,29.84,29.86,87351.0,25.1259,25.1259,25.0671,25.0839,87351.0
2017-04-20 13:20:00,29.87,29.87,29.82,29.84,91663.0,25.0923,25.0923,25.0503,25.0671,91663.0
2017-04-20 13:25:00,29.84,29.87,29.83,29.87,37711.0,25.0671,25.0923,25.0587,25.0923,37711.0
2017-04-20 13:30:00,29.87,29.87,29.79,29.81,87997.0,25.0923,25.0923,25.0251,25.0419,87997.0
2017-04-20 13:35:00,29.81,29.83,29.79,29.79,44005.0,25.0419,25.0587,25.0251,25.0251,44005.0
2017-04-20 13:40:00,29.8,29.85,29.78,29.84,135193.0,25.0335,25.0755,25.0167,25.0671,135193.0
2017-04-20 13:45:00,29.84,29.84,29.8,29.8,171889.0,25.0671,25.0671,25.0335,25.0335,171889.0
2017-04-20 13:50:00,29.8,29.81,29.77,29.8,83289.0,25.0335,25.0419,25.0083,25.0335,83289.0
2017-04-20 13:55:00,29.8,29.82,29.79,29.8,68122.0,25.0335,25.0503,25.0251,25.0335,68122.0
2017-04-20 14:00:00,29.8,29.82,29.79,29.82,83490.0,25.0335,25.0503,25.0251,25.0503,83490.0
2017-04-20 14:05:00,29.82,29.82,29.78,29.79,105060.0,25.0503,25.0503,25.0167,25.0251,105060.0
2017-04-20 14:10:00,29.8,29.85,29.79,29.83,62245.0,25.0335,25.0755,25.0251,25.0587,62245.0
2017-04-20 14:15:00,29.83,29.85,29.82,29.85,36753.0,25.0587,25.0755,25.0503,25.0755,36753.0
2017-04-20 14:20:00,29.85,29.85,29.82,29.85,73231.0,25.0755,25.0755,25.0503,25.0755,73231.0
2017-04-20 14:25:00,29.85,29.86,29.84,29.84,80488.0,25.0755,25.0839,25.0671,25.0671,80488.0
2017-04-20 14:30:00,29.84,29.85,29.81,29.82,60423.0,25.0671,25.0755,25.0419,25.0503,60423.0
2017-04-20 14:35:00,29.82,29.85,29.81,29.84,60384.0,25.0503,25.0755,25.0419,25.0671,60384.0
2017-04-20 14:40:00,29.84,29.84,29.79,29.79,76315.0,25.0671,25.0671,25.0251,25.0251,76315.0
2017-04-20 14:45:00,29.79,29.81,29.78,29.8,88955.0,25.0251,25.0419,25.0167,25.0335,88955.0
2017-04-20 14:50:00,29.8,29.82,29.78,29.79,57038.0,25.0335,25.0503,25.0167,25.0251,57038.0
2017-04-20 14:55:00,29.78,29.79,29.75,29.77,72006.0,25.0167,25.0251,24.9915,25.0083,72006.0
2017-04-20 15:00:00,29.77,29.77,29.74,29.76,89538.0,25.0083,25.0083,24.9831,24.9999,89538.0
2017-04-20 15:05:00,29.77,29.77,29.73,29.73,100813.0,25.0083,25.0083,24.9747,24.9747,100813.0
2017-04-20 15:10:00,29.74,29.74,29.72,29.74,64370.0,24.9831,24.9831,24.9663,24.9831,64370.0
2017-04-20 15:15:00,29.74,29.74,29.71,29.71,95237.0,24.9831,24.9831,24.9578,24.9578,95237.0
2017-04-20 15:20:00,29.71,29.73,29.71,29.73,110632.0,24.9578,24.9747,24.9578,24.9747,110632.0
2017-04-20 15:25:00,29.72,29.73,29.67,29.71,176232.0,24.9663,24.9747,24.9242,24.9578,176232.0
2017-04-20 15:30:00,29.71,29.72,29.7,29.72,95756.0,24.9578,24.9663,24.9494,24.9663,95756.0
2017-04-20 15:35:00,29.72,29.75,29.71,29.73,149688.0,24.9663,24.9915,24.9578,24.9747,149688.0
2017-04-20 15:40:00,29.73,29.77,29.72,29.74,139959.0,24.9747,25.0083,24.9663,24.9831,139959.0
2017-04-20 15:45:00,29.74,29.74,29.71,29.72,145085.0,24.9831,24.9831,24.9578,24.9663,145085.0
2017-04-20 15:50:00,29.72,29.74,29.71,29.73,236397.0,24.9663,24.9831,24.9578,24.9747,236397.0
2017-04-20 15:55:00,29.72,29.75,29.7,29.71,531715.0,24.9663,24.9915,24.9494,24.9578,531715.0
2017-04-21 09:30:00,29.64,29.71,29.58,29.7,358701.0,24.899,24.9578,24.8486,24.9494,358701.0
2017-04-21 09:35:00,29.69,29.75,29.67,29.73,93344.0,24.941,24.9915,24.9242,24.9747,93344.0
2017-04-21 09:40:00,29.74,29.78,29.71,29.78,159591.0,24.9831,25.0167,24.9578,25.0167,159591.0
2017-04-21 09:45:00,29.77,29.81,29.74,29.81,193047.0,25.0083,25.0419,24.9831,25.0419,193047.0
2017-04-21 09:50:00,29.8,29.86,29.79,29.81,148558.0,25.0335,25.0839,25.0251,25.0419,148558.0
2017-04-21 09:55:00,29.82,29.85,29.81,29.82,85021.0,25.0503,25.0755,25.0419,25.0503,85021.0
2017-04-21 10:00:00,29.82,29.88,29.82,29.87,113223.0,25.0503,25.1007,25.0503,25.0923,113223.0
2017-04-21 10:05:00,29.86,29.94,29.86,29.93,135649.0,25.0839,25.1511,25.0839,25.1427,135649.0
2017-04-21 10:10:00,29.93,29.93,29.85,29.87,337384.0,25.1427,25.1427,25.0755,25.0923,337384.0
2017-04-21 10:15:00,29.87,29.94,29.87,29.94,360546.0,25.0923,25.1511,25.0923,25.1511,360546.0
2017-04-21 10:20:00,29.94,30.01,29.93,29.96,230137.0,25.1511,25.2099,25.1427,25.1679,230137.0
2017-04-21 10:25:00,29.96,29.97,29.9,29.92,161054.0,25.1679,25.1763,25.1175,25.1343,161054.0
2017-04-21 10:30:00,29.92,29.95,29.9,29.93,114842.0,25.1343,25.1595,25.1175,25.1427,114842.0
2017-04-21 10:35:00,29.93,29.95,29.9,29.94,113991.0,25.1427,25.1595,25.1175,25.1511,113991.0
2017-04-21 10:40:00,29.94,29.99,29.92,29.98,103464.0,25.1511,25.1931,25.1343,25.1847,103464.0
2017-04-21 10:45:00,29.98,30.01,29.96,29.99,251064.0,25.1847,25.2099,25.1679,25.1931,251064.0
2017-04-21 10:50:00,29.99,30.06,29.98,30.04,104224.0,25.1931,25.2519,25.1847,25.2351,104224.0
2017-04-21 10:55:00,30.03,30.04,30.0,30.02,85169.0,25.2267,25.2351,25.2015,25.2183,85169.0
2017-04-21 11:00:00,30.02,30.04,30.01,30.03,63460.0,25.2183,25.2351,25.2099,25.2267,63460.0
2017-04-21 11:05:00,30.02,30.04,29.99,30.02,311468.0,25.2183,25.2351,25.1931,25.2183,311468.0
2017-04-21 11:10:00,30.02,30.05,30.02,30.05,128163.0,25.2183,25.2435,25.2183,25.2435,128163.0
2017-04-21 11:15:00,30.05,30.09,30.01,30.06,248755.0,25.2435,25.2771,25.2099,25.2519,248755.0
2017-04-21 11:20:00,30.06,30.11,30.05,30.09,127701.0,25.2519,25.2939,25.2435,25.2771,127701.0
2017-04-21 11:25:00,30.08,30.1,30.05,30.07,93159.0,25.2687,25.2855,25.2435,25.2603,93159.0
2017-04-21 11:30:00,30.08,30.08,30.02,30.02,78477.0,25.2687,25.2687,25.2183,25.2183,78477.0
2017-04-21 11:35:00,30.01,30.07,30.01,30.05,77186.0,25.2099,25.2603,25.2099,25.2435,77186.0
2017-04-21 11:40:00,30.04,30.08,30.03,30.07,114497.0,25.2351,25.2687,25.2267,25.2603,114497.0
2017-04-21 11:45:00,30.06,30.08,30.03,30.05,151477.0,25.2519,25.2687,25.2267,25.2435,151477.0
2017-04-21 11:50:00,30.05,30.09,30.03,30.06,168779.0,25.2435,25.2771,25.2267,25.2519,168779.0
2017-04-21 11:55:00,30.05,30.06,30.01,30.03,74396.0,25.2435,25.2519,25.2099,25.2267,74396.0
2017-04-21 12:00:00,30.03,30.04,29.97,30.04,110637.0,25.2267,25.2351,25.1763,25.2351,110637.0
2017-04-21 12:05:00,30.03,30.06,30.02,30.05,35401.0,25.2267,25.2519,25.2183,25.2435,35401.0
2017-04-21 12:10:00,30.05,30.08,30.02,30.02,64747.0,25.2435,25.2687,25.2183,25.2183,64747.0
2017-04-21 12:15:00,30.02,30.09,29.99,30.08,217644.0,25.2183,25.2771,25.1931,25.2687,217644.0
2017-04-21 12:20:00,30.08,30.14,30.08,30.12,101180.0,25.2687,25.3191,25.2687,25.3023,101180.0
2017-04-21 12:25:00,30.12,30.14,30.04,30.05,98306.0,25.3023,25.3191,25.2351,25.2435,98306.0
2017-04-21 12:30:00,30.05,30.1,30.05,30.1,80934.0,25.2435,25.2855,25.2435,25.2855,80934.0
2017-04-21 12:35:00,30.09,30.1,30.04,30.08,34231.0,25.2771,25.2855,25.2351,25.2687,34231.0
2017-04-21 12:40:00,30.08,30.1,30.06,30.06,76889.0,25.2687,25.2855,25.2519,25.2519,76889.0
2017-04-21 12:45:00,30.07,30.09,30.05,30.08,86250.0,25.2603,25.2771,25.2435,25.2687,86250.0
2017-04-21 12:50:00,30.08,30.08,30.04,30.05,41984.0,25.2687,25.2687,25.2351,25.2435,41984.0
2017-04-21 12:55:00,30.05,30.06,30.03,30.03,283308.0,25.2435,25.2519,25.2267,25.2267,283308.0
2017-04-21 13:00:00,30.03,30.05,30.02,30.05,48928.0,25.2267,25.2435,25.2183,25.2435,48928.0
2017-04-21 13:05:00,30.05,30.05,30.02,30.03,29088.0,25.2435,25.2435,25.2183,25.2267,29088.0
2017-04-21 13:10:00,30.03,30.04,29.98,30.02,58437.0,25.2267,25.2351,25.1847,25.2183,58437.0
2017-04-21 13:15:00,30.02,30.02,30.0,30.01,33690.0,25.2183,25.2183,25.2015,25.2099,33690.0
2017-04-21 13:20:00,30.02,30.02,29.99,30.01,46480.0,25.2183,25.2183,25.1931,25.2099,46480.0
2017-04-21 13:25:00,30.0,30.01,29.98,29.99,31271.0,25.2015,25.2099,25.1847,25.1931,31271.0
2017-04-21 13:30:00,29.98,30.0,29.95,29.98,88343.0,25.1847,25.2015,25.1595,25.1847,88343.0
2017-04-21 13:35:00,29.98,30.01,29.98,30.0,16523.0,25.1847,25.2099,25.1847,25.2015,16523.0
2017-04-21 13:40:00,30.01,30.04,30.0,30.03,33390.0,25.2099,25.2351,25.2015,25.2267,33390.0
2017-04-21 13:45:00,30.02,30.03,30.0,30.01,28842.0,25.2183,25.2267,25.2015,25.2099,28842.0
2017-04-21 13:50:00,30.0,30.02,30.0,30.02,21826.0,25.2015,25.2183,25.2015,25.2183,21826.0
2017-04-21 13:55:00,30.02,30.04,30.01,30.02,54430.0,25.2183,25.2351,25.2099,25.2183,54430.0
2017-04-21 14:00:00,30.02,30.04,30.01,30.01,43137.0,25.2183,25.2351,25.2099,25.2099,43137.0
2017-04-21 14:05:00,30.02,30.03,29.99,30.02,57203.0,25.2183,25.2267,25.1931,25.2183,57203.0
2017-04-21 14:10:00,30.02,30.03,30.01,30.02,52224.0,25.2183,25.2267,25.2099,25.2183,52224.0
2017-04-21 14:15:00,30.02,30.02,30.01,30.01,18404.0,25.2183,25.2183,25.2099,25.2099,18404.0
2017-04-21 14:20:00,30.02,30.05,30.0,30.04,90207.0,25.2183,25.2435,25.2015,25.2351,90207.0
2017-04-21 14:25:00,30.04,30.05,30.03,30.04,32898.0,25.2351,25.2435,25.2267,25.2351,32898.0
2017-04-21 14:30:00,30.05,30.05,30.03,30.04,33926.0,25.2435,25.2435,25.2267,25.2351,33926.0
2017-04-21 14:35:00,30.04,30.05,30.03,30.05,21864.0,25.2351,25.2435,25.2267,25.2435,21864.0
2017-04-21 14:40:00,30.05,30.05,30.01,30.04,53907.0,25.2435,25.2435,25.2099,25.2351,53907.0
2017-04-21 14:45:00,30.04,30.04,30.0,30.01,91655.0,25.2351,25.2351,25.2015,25.2099,91655.0
2017-04-21 14:50:00,30.02,30.04,30.01,30.01,31819.0,25.2183,25.2351,25.2099,25.2099,31819.0
2017-04-21 14:55:00,30.01,30.04,30.01,30.03,43719.0,25.2099,25.2351,25.2099,25.2267,43719.0
2017-04-21 15:00:00,30.03,30.03,30.0,30.0,53760.0,25.2267,25.2267,25.2015,25.2015,53760.0
2017-04-21 15:05:00,30.0,30.01,29.96,29.98,60568.0,25.2015,25.2099,25.1679,25.1847,60568.0
2017-04-21 15:10:00,29.98,29.99,29.98,29.99,17834.0,25.1847,25.1931,25.1847,25.1931,17834.0
2017-04-21 15:15:00,29.98,29.99,29.96,29.99,61128.0,25.1847,25.1931,25.1679,25.1931,61128.0
2017-04-21 15:20:00,29.99,29.99,29.95,29.96,53374.0,25.1931,25.1931,25.1595,25.1679,53374.0
2017-04-21 15:25:00,29.95,29.98,29.95,29.98,64281.0,25.1595,25.1847,25.1595,25.1847,64281.0
2017-04-21 15:30:00,29.98,29.98,29.96,29.96,47731.0,25.1847,25.1847,25.1679,25.1679,47731.0
2017-04-21 15:35:00,29.96,29.99,29.96,29.99,84660.0,25.1679,25.1931,25.1679,25.1931,84660.0
2017-04-21 15:40:00,29.98,29.99,29.95,29.98,156472.0,25.1847,25.1931,25.1595,25.1847,156472.0
2017-04-21 15:45:00,29.98,30.0,29.97,30.0,98746.0,25.1847,25.2015,25.1763,25.2015,98746.0
2017-04-21 15:50:00,30.0,30.0,29.97,30.0,221633.0,25.2015,25.2015,25.1763,25.2015,221633.0
2017-04-21 15:55:00,29.99,29.99,29.95,29.96,389523.0,25.1931,25.1931,25.1595,25.1679,389523.0
2017-04-24 09:30:00,30.09,30.22,30.09,30.11,151743.0,25.2771,25.3863,25.2771,25.2939,151743.0
2017-04-24 09:35:00,30.11,30.14,30.0,30.03,101878.0,25.2939,25.3191,25.2015,25.2267,101878.0
2017-04-24 09:40:00,30.04,30.09,30.03,30.05,116667.0,25.2351,25.2771,25.2267,25.2435,116667.0
2017-04-24 09:45:00,30.06,30.07,30.02,30.05,106183.0,25.2519,25.2603,25.2183,25.2435,106183.0
2017-04-24 09:50:00,30.04,30.1,30.02,30.04,73953.0,25.2351,25.2855,25.2183,25.2351,73953.0
2017-04-24 09:55:00,30.04,30.06,30.0,30.01,49674.0,25.2351,25.2519,25.2015,25.2099,49674.0
2017-04-24 10:00:00,30.0,30.04,30.0,30.03,118275.0,25.2015,25.2351,25.2015,25.2267,118275.0
2017-04-24 10:05:00,30.02,30.05,30.0,30.05,66254.0,25.2183,25.2435,25.2015,25.2435,66254.0
2017-04-24 10:10:00,30.05,30.05,30.0,30.02,72831.0,25.2435,25.2435,25.2015,25.2183,72831.0
2017-04-24 10:15:00,30.01,30.05,30.01,30.03,69759.0,25.2099,25.2435,25.2099,25.2267,69759.0
2017-04-24 10:20:00,30.03,30.06,30.03,30.03,52598.0,25.2267,25.2519,25.2267,25.2267,52598.0
2017-04-24 10:25:00,30.03,30.05,30.02,30.05,59081.0,25.2267,25.2435,25.2183,25.2435,59081.0
2017-04-24 10:30:00,30.05,30.05,30.0,30.01,81545.0,25.2435,25.2435,25.2015,25.2099,81545.0
2017-04-24 10:35:00,30.01,30.01,29.94,29.94,97776.0,25.2099,25.2099,25.1511,25.1511,97776.0
2017-04-24 10:40:00,29.95,29.97,29.93,29.97,70896.0,25.1595,25.1763,25.1427,25.1763,70896.0
2017-04-24 10:45:00,29.97,30.0,29.96,30.0,83765.0,25.1763,25.2015,25.1679,25.2015,83765.0
2017-04-24 10:50:00,30.0,30.0,29.99,30.0,42278.0,25.2015,25.2015,25.1931,25.2015,42278.0
2017-04-24 10:55:00,30.0,30.02,29.99,29.99,66229.0,25.2015,25.2183,25.1931,25.1931,66229.0
2017-04-24 11:00:00,30.0,30.01,29.96,29.96,25946.0,25.2015,25.2099,25.1679,25.1679,25946.0
2017-04-24 11:05:00,29.97,30.0,29.96,29.99,36412.0,25.1763,25.2015,25.1679,25.1931,36412.0
2017-04-24 11:10:00,30.0,30.03,29.99,30.01,51227.0,25.2015,25.2267,25.1931,25.2099,51227.0
2017-04-24 11:15:00,30.01,30.01,29.98,29.99,60508.0,25.2099,25.2099,25.1847,25.1931,60508.0
2017-04-24 11:20:00,30.0,30.02,29.98,30.02,83573.0,25.2015,25.2183,25.1847,25.2183,83573.0
2017-04-24 11:25:00,30.02,30.03,30.01,30.03,36665.0,25.2183,25.2267,25.2099,25.2267,36665.0
2017-04-24 11:30:00,30.03,30.03,30.0,30.03,139947.0,25.2267,25.2267,25.2015,25.2267,139947.0
2017-04-24 11:35:00,30.03,30.04,30.02,30.03,63050.0,25.2267,25.2351,25.2183,25.2267,63050.0
2017-04-24 11:40:00,30.03,30.06,30.02,30.02,45253.0,25.2267,25.2519,25.2183,25.2183,45253.0
2017-04-24 11:45:00,30.02,30.03,30.0,30.0,14234.0,25.2183,25.2267,25.2015,25.2015,14234.0
2017-04-24 11:50:00,30.01,30.01,29.95,29.95,33817.0,25.2099,25.2099,25.1595,25.1595,33817.0
2017-04-24 11:55:00,29.96,30.0,29.95,29.99,37701.0,25.1679,25.2015,25.1595,25.1931,37701.0
2017-04-24 12:00:00,29.99,30.01,29.98,30.0,34835.0,25.1931,25.2099,25.1847,25.2015,34835.0
2017-04-24 12:05:00,30.01,30.01,29.97,29.99,32499.0,25.2099,25.2099,25.1763,25.1931,32499.0
2017-04-24 12:10:00,29.99,30.03,29.97,29.98,44639.0,25.1931,25.2267,25.1763,25.1847,44639.0
2017-04-24 12:15:00,29.99,30.0,29.97,29.99,19782.0,25.1931,25.2015,25.1763,25.1931,19782.0
2017-04-24 12:20:00,30.0,30.0,29.97,30.0,30653.0,25.2015,25.2015,25.1763,25.2015,30653.0
2017-04-24 12:25:00,30.0,30.03,29.99,30.0,97939.0,25.2015,25.2267,25.1931,25.2015,97939.0
2017-04-24 12:30:00,30.0,30.02,30.0,30.02,75660.0,25.2015,25.2183,25.2015,25.2183,75660.0
2017-04-24 12:35:00,30.01,30.02,29.99,29.99,32124.0,25.2099,25.2183,25.1931,25.1931,32124.0
2017-04-24 12:40:00,29.99,30.01,29.99,30.0,35831.0,25.1931,25.2099,25.1931,25.2015,35831.0
2017-04-24 12:45:00,30.01,30.02,29.99,29.99,25700.0,25.2099,25.2183,25.1931,25.1931,25700.0
2017-04-24 12:50:00,30.0,30.01,29.95,29.96,64132.0,25.2015,25.2099,25.1595,25.1679,64132.0
2017-04-24 12:55:00,29.96,29.97,29.93,29.96,47202.0,25.1679,25.1763,25.1427,25.1679,47202.0
2017-04-24 13:00:00,29.96,29.99,29.96,29.96,19430.0,25.1679,25.1931,25.1679,25.1679,19430.0
2017-04-24 13:05:00,29.96,29.97,29.94,29.95,36259.0,25.1679,25.1763,25.1511,25.1595,36259.0
2017-04-24 13:10:00,29.96,29.98,29.95,29.96,33881.0,25.1679,25.1847,25.1595,25.1679,33881.0
2017-04-24 13:15:00,29.96,30.0,29.96,29.99,32204.0,25.1679,25.2015,25.1679,25.1931,32204.0
2017-04-24 13:20:00,29.99,29.99,29.92,29.92,35576.0,25.1931,25.1931,25.1343,25.1343,35576.0
2017-04-24 13:25:00,29.92,30.08,29.92,30.03,568111.0,25.1343,25.2687,25.1343,25.2267,568111.0
2017-04-24 13:30:00,30.02,30.11,30.0,30.1,100536.0,25.2183,25.2939,25.2015,25.2855,100536.0
2017-04-24 13:35:00,30.11,30.15,30.1,30.13,130811.0,25.2939,25.3275,25.2855,25.3107,130811.0
2017-04-24 13:40:00,30.12,30.14,30.1,30.13,326892.0,25.3023,25.3191,25.2855,25.3107,326892.0
2017-04-24 13:45:00,30.13,30.13,30.1,30.1,164883.0,25.3107,25.3107,25.2855,25.2855,164883.0
2017-04-24 13:50:00,30.1,30.16,30.1,30.15,83492.0,25.2855,25.3359,25.2855,25.3275,83492.0
2017-04-24 13:55:00,30.15,30.2,30.15,30.18,102058.0,25.3275,25.3695,25.3275,25.3527,102058.0
2017-04-24 14:00:00,30.17,30.21,30.16,30.21,56159.0,25.3443,25.3779,25.3359,25.3779,56159.0
2017-04-24 14:05:00,30.21,30.22,30.13,30.14,144418.0,25.3779,25.3863,25.3107,25.3191,144418.0
2017-04-24 14:10:00,30.14,30.16,30.09,30.11,68607.0,25.3191,25.3359,25.2771,25.2939,68607.0
2017-04-24 14:15:00,30.11,30.16,30.1,30.15,64843.0,25.2939,25.3359,25.2855,25.3275,64843.0
2017-04-24 14:20:00,30.15,30.16,30.14,30.15,56097.0,25.3275,25.3359,25.3191,25.3275,56097.0
2017-04-24 14:25:00,30.14,30.15,30.12,30.13,66489.0,25.3191,25.3275,25.3023,25.3107,66489.0
2017-04-24 14:30:00,30.14,30.16,30.11,30.12,69754.0,25.3191,25.3359,25.2939,25.3023,69754.0
2017-04-24 14:35:00,30.12,30.13,30.1,30.13,63169.0,25.3023,25.3107,25.2855,25.3107,63169.0
2017-04-24 14:40:00,30.12,30.13,30.12,30.13,75307.0,25.3023,25.3107,25.3023,25.3107,75307.0
2017-04-24 14:45:00,30.13,30.13,30.11,30.13,65019.0,25.3107,25.3107,25.2939,25.3107,65019.0
2017-04-24 14:50:00,30.13,30.15,30.12,30.13,60058.0,25.3107,25.3275,25.3023,25.3107,60058.0
2017-04-24 14:55:00,30.14,30.14,30.12,30.12,56835.0,25.3191,25.3191,25.3023,25.3023,56835.0
2017-04-24 15:00:00,30.12,30.13,30.1,30.12,50390.0,25.3023,25.3107,25.2855,25.3023,50390.0
2017-04-24 15:05:00,30.12,30.13,30.11,30.13,46031.0,25.3023,25.3107,25.2939,25.3107,46031.0
2017-04-24 15:10:00,30.13,30.15,30.12,30.13,84585.0,25.3107,25.3275,25.3023,25.3107,84585.0
2017-04-24 15:15:00,30.14,30.15,30.12,30.13,80801.0,25.3191,25.3275,25.3023,25.3107,80801.0
2017-04-24 15:20:00,30.14,30.15,30.13,30.14,43954.0,25.3191,25.3275,25.3107,25.3191,43954.0
2017-04-24 15:25:00,30.13,30.15,30.13,30.15,46775.0,25.3107,25.3275,25.3107,25.3275,46775.0
2017-04-24 15:30:00,30.15,30.15,30.11,30.11,71523.0,25.3275,25.3275,25.2939,25.2939,71523.0
2017-04-24 15:35:00,30.12,30.14,30.11,30.12,79338.0,25.3023,25.3191,25.2939,25.3023,79338.0
2017-04-24 15:40:00,30.12,30.14,30.11,30.12,71778.0,25.3023,25.3191,25.2939,25.3023,71778.0
2017-04-24 15:45:00,30.13,30.13,30.11,30.13,97344.0,25.3107,25.3107,25.2939,25.3107,97344.0
2017-04-24 15:50:00,30.13,30.13,30.11,30.12,151111.0,25.3107,25.3107,25.2939,25.3023,151111.0
2017-04-24 15:55:00,30.12,30.14,30.12,30.14,352629.0,25.3023,25.3191,25.3023,25.3191,352629.0
2017-04-25 09:30:00,30.0,30.17,30.0,30.16,171944.0,25.2015,25.3443,25.2015,25.3359,171944.0
2017-04-25 09:35:00,30.15,30.16,30.07,30.09,93594.0,25.3275,25.3359,25.2603,25.2771,93594.0
2017-04-25 09:40:00,30.09,30.2,30.09,30.19,102531.0,25.2771,25.3695,25.2771,25.3611,102531.0
2017-04-25 09:45:00,30.18,30.2,30.15,30.15,125271.0,25.3527,25.3695,25.3275,25.3275,125271.0
2017-04-25 09:50:00,30.16,30.16,30.11,30.14,111347.0,25.3359,25.3359,25.2939,25.3191,111347.0
2017-04-25 09:55:00,30.15,30.15,30.1,30.15,77368.0,25.3275,25.3275,25.2855,25.3275,77368.0
2017-04-25 10:00:00,30.14,30.14,30.04,30.04,122858.0,25.3191,25.3191,25.2351,25.2351,122858.0
2017-04-25 10:05:00,30.04,30.08,30.02,30.07,64569.0,25.2351,25.2687,25.2183,25.2603,64569.0
2017-04-25 10:10:00,30.07,30.1,30.04,30.07,54848.0,25.2603,25.2855,25.2351,25.2603,54848.0
2017-04-25 10:15:00,30.08,30.11,30.04,30.04,47333.0,25.2687,25.2939,25.2351,25.2351,47333.0
2017-04-25 10:20:00,30.05,30.05,30.0,30.02,84869.0,25.2435,25.2435,25.2015,25.2183,84869.0
2017-04-25 10:25:00,30.02,30.03,30.01,30.01,65824.0,25.2183,25.2267,25.2099,25.2099,65824.0
2017-04-25 10:30:00,30.02,30.02,29.96,29.96,66226.0,25.2183,25.2183,25.1679,25.1679,66226.0
2017-04-25 10:35:00,29.97,30.0,29.94,29.94,71039.0,25.1763,25.2015,25.1511,25.1511,71039.0
2017-04-25 10:40:00,29.95,29.99,29.91,29.92,87909.0,25.1595,25.1931,25.1259,25.1343,87909.0
2017-04-25 10:45:00,29.92,29.94,29.91,29.94,42719.0,25.1343,25.1511,25.1259,25.1511,42719.0
2017-04-25 10:50:00,29.94,29.94,29.9,29.9,36169.0,25.1511,25.1511,25.1175,25.1175,36169.0
2017-04-25 10:55:00,29.9,29.91,29.85,29.87,89167.0,25.1175,25.1259,25.0755,25.0923,89167.0
2017-04-25 11:00:00,29.86,29.89,29.82,29.83,87522.0,25.0839,25.1091,25.0503,25.0587,87522.0
2017-04-25 11:05:00,29.83,29.84,29.8,29.82,41219.0,25.0587,25.0671,25.0335,25.0503,41219.0
2017-04-25 11:10:00,29.81,29.9,29.78,29.8,97628.0,25.0419,25.1175,25.0167,25.0335,97628.0
2017-04-25 11:15:00,29.8,29.81,29.75,29.77,75937.0,25.0335,25.0419,24.9915,25.0083,75937.0
2017-04-25 11:20:00,29.77,29.81,29.77,29.78,63598.0,25.0083,25.0419,25.0083,25.0167,63598.0
2017-04-25 11:25:00,29.77,29.78,29.71,29.75,148152.0,25.0083,25.0167,24.9578,24.9915,148152.0
2017-04-25 11:30:00,29.75,29.76,29.73,29.74,123220.0,24.9915,24.9999,24.9747,24.9831,123220.0
2017-04-25 11:35:00,29.75,29.76,29.72,29.73,80726.0,24.9915,24.9999,24.9663,24.9747,80726.0
2017-04-25 11:40:00,29.73,29.73,29.66,29.68,112436.0,24.9747,24.9747,24.9158,24.9326,112436.0
2017-04-25 11:45:00,29.68,29.71,29.67,29.69,87431.0,24.9326,24.9578,24.9242,24.941,87431.0
2017-04-25 11:50:00,29.7,29.7,29.68,29.7,51395.0,24.9494,24.9494,24.9326,24.9494,51395.0
2017-04-25 11:55:00,29.69,29.78,29.69,29.78,65516.0,24.941,25.0167,24.941,25.0167,65516.0
2017-04-25 12:00:00,29.79,29.79,29.75,29.78,66782.0,25.0251,25.0251,24.9915,25.0167,66782.0
2017-04-25 12:05:00,29.78,29.78,29.73,29.73,48544.0,25.0167,25.0167,24.9747,24.9747,48544.0
2017-04-25 12:10:00,29.73,29.75,29.72,29.75,34710.0,24.9747,24.9915,24.9663,24.9915,34710.0
2017-04-25 12:15:00,29.74,29.76,29.74,29.74,31428.0,24.9831,24.9999,24.9831,24.9831,31428.0
2017-04-25 12:20:00,29.75,29.76,29.73,29.76,33694.0,24.9915,24.9999,24.9747,24.9999,33694.0
2017-04-25 12:25:00,29.76,29.79,29.74,29.77,120505.0,24.9999,25.0251,24.9831,25.0083,120505.0
2017-04-25 12:30:00,29.77,29.78,29.74,29.74,52598.0,25.0083,25.0167,24.9831,24.9831,52598.0
2017-04-25 12:35:00,29.74,29.74,29.71,29.71,59226.0,24.9831,24.9831,24.9578,24.9578,59226.0
2017-04-25 12:40:00,29.71,29.74,29.7,29.74,22784.0,24.9578,24.9831,24.9494,24.9831,22784.0
2017-04-25 12:45:00,29.74,29.76,29.72,29.75,57147.0,24.9831,24.9999,24.9663,24.9915,57147.0
2017-04-25 12:50:00,29.76,29.8,29.75,29.8,25927.0,24.9999,25.0335,24.9915,25.0335,25927.0
2017-04-25 12:55:00,29.8,29.81,29.78,29.8,61869.0,25.0335,25.0419,25.0167,25.0335,61869.0
2017-04-25 13:00:00,29.79,29.82,29.78,29.82,13423.0,25.0251,25.0503,25.0167,25.0503,13423.0
2017-04-25 13:05:00,29.82,29.84,29.81,29.84,28590.0,25.0503,25.0671,25.0419,25.0671,28590.0
2017-04-25 13:10:00,29.84,29.87,29.83,29.87,35067.0,25.0671,25.0923,25.0587,25.0923,35067.0
2017-04-25 13:15:00,29.86,29.87,29.83,29.86,33517.0,25.0839,25.0923,25.0587,25.0839,33517.0
2017-04-25 13:20:00,29.87,29.88,29.85,29.87,23044.0,25.0923,25.1007,25.0755,25.0923,23044.0
2017-04-25 13:25:00,29.88,29.88,29.85,29.88,15871.0,25.1007,25.1007,25.0755,25.1007,15871.0
2017-04-25 13:30:00,29.87,29.9,29.87,29.9,34165.0,25.0923,25.1175,25.0923,25.1175,34165.0
2017-04-25 13:35:00,29.9,29.91,29.89,29.89,46718.0,25.1175,25.1259,25.1091,25.1091,46718.0
2017-04-25 13:40:00,29.9,29.93,29.89,29.92,47803.0,25.1175,25.1427,25.1091,25.1343,47803.0
2017-04-25 13:45:00,29.92,29.93,29.91,29.93,20498.0,25.1343,25.1427,25.1259,25.1427,20498.0
2017-04-25 13:50:00,29.93,29.94,29.91,29.94,39918.0,25.1427,25.1511,25.1259,25.1511,39918.0
2017-04-25 13:55:00,29.93,29.94,29.91,29.92,19419.0,25.1427,25.1511,25.1259,25.1343,19419.0
2017-04-25 14:00:00,29.92,29.95,29.91,29.93,38750.0,25.1343,25.1595,25.1259,25.1427,38750.0
2017-04-25 14:05:00,29.94,29.95,29.9,29.91,49425.0,25.1511,25.1595,25.1175,25.1259,49425.0
2017-04-25 14:10:00,29.9,29.92,29.89,29.9,73033.0,25.1175,25.1343,25.1091,25.1175,73033.0
2017-04-25 14:15:00,29.91,29.94,29.9,29.93,39389.0,25.1259,25.1511,25.1175,25.1427,39389.0
2017-04-25 14:20:00,29.93,29.93,29.91,29.93,28426.0,25.1427,25.1427,25.1259,25.1427,28426.0
2017-04-25 14:25:00,29.93,29.95,29.91,29.91,44864.0,25.1427,25.1595,25.1259,25.1259,44864.0
2017-04-25 14:30:00,29.91,29.93,29.91,29.92,46437.0,25.1259,25.1427,25.1259,25.1343,46437.0
2017-04-25 14:35:00,29.93,29.93,29.91,29.92,29164.0,25.1427,25.1427,25.1259,25.1343,29164.0
2017-04-25 14:40:00,29.92,29.93,29.91,29.92,60860.0,25.1343,25.1427,25.1259,25.1343,60860.0
2017-04-25 14:45:00,29.92,29.93,29.89,29.89,41856.0,25.1343,25.1427,25.1091,25.1091,41856.0
2017-04-25 14:50:00,29.9,29.9,29.88,29.9,37919.0,25.1175,25.1175,25.1007,25.1175,37919.0
2017-04-25 14:55:00,29.9,29.9,29.87,29.88,22012.0,25.1175,25.1175,25.0923,25.1007,22012.0
2017-04-25 15:00:00,29.87,29.88,29.85,29.88,34305.0,25.0923,25.1007,25.0755,25.1007,34305.0
2017-04-25 15:05:00,29.88,29.9,29.87,29.89,45785.0,25.1007,25.1175,25.0923,25.1091,45785.0
2017-04-25 15:10:00,29.88,29.88,29.85,29.86,54927.0,25.1007,25.1007,25.0755,25.0839,54927.0
2017-04-25 15:15:00,29.86,29.9,29.85,29.89,70030.0,25.0839,25.1175,25.0755,25.1091,70030.0
2017-04-25 15:20:00,29.89,29.9,29.86,29.86,46574.0,25.1091,25.1175,25.0839,25.0839,46574.0
2017-04-25 15:25:00,29.86,29.88,29.84,29.86,66400.0,25.0839,25.1007,25.0671,25.0839,66400.0
2017-04-25 15:30:00,29.87,29.89,29.86,29.88,69597.0,25.0923,25.1091,25.0839,25.1007,69597.0
2017-04-25 15:35:00,29.87,29.88,29.87,29.88,22935.0,25.0923,25.1007,25.0923,25.1007,22935.0
2017-04-25 15:40:00,29.87,29.88,29.86,29.86,132645.0,25.0923,25.1007,25.0839,25.0839,132645.0
2017-04-25 15:45:00,29.86,29.86,29.82,29.82,120388.0,25.0839,25.0839,25.0503,25.0503,120388.0
2017-04-25 15:50:00,29.83,29.84,29.82,29.84,140970.0,25.0587,25.0671,25.0503,25.0671,140970.0
2017-04-25 15:55:00,29.84,29.84,29.82,29.83,354832.0,25.0671,25.0671,25.0503,25.0587,354832.0
2017-04-26 09:30:00,29.99,30.1,29.98,30.04,230951.0,25.1931,25.2855,25.1847,25.2351,230951.0
2017-04-26 09:35:00,30.04,30.07,29.89,29.92,88735.0,25.2351,25.2603,25.1091,25.1343,88735.0
2017-04-26 09:40:00,29.93,29.98,29.81,29.86,101901.0,25.1427,25.1847,25.0419,25.0839,101901.0
2017-04-26 09:45:00,29.86,29.9,29.85,29.9,94706.0,25.0839,25.1175,25.0755,25.1175,94706.0
2017-04-26 09:50:00,29.9,29.96,29.89,29.92,61648.0,25.1175,25.1679,25.1091,25.1343,61648.0
2017-04-26 09:55:00,29.92,30.01,29.91,30.01,73488.0,25.1343,25.2099,25.1259,25.2099,73488.0
2017-04-26 10:00:00,30.0,30.04,29.97,30.04,91970.0,25.2015,25.2351,25.1763,25.2351,91970.0
2017-04-26 10:05:00,30.04,30.05,29.99,30.0,66443.0,25.2351,25.2435,25.1931,25.2015,66443.0
2017-04-26 10:10:00,30.0,30.05,29.99,30.02,61492.0,25.2015,25.2435,25.1931,25.2183,61492.0
2017-04-26 10:15:00,30.02,30.03,29.92,29.95,164349.0,25.2183,25.2267,25.1343,25.1595,164349.0
2017-04-26 10:20:00,29.95,30.01,29.94,30.01,92683.0,25.1595,25.2099,25.1511,25.2099,92683.0
2017-04-26 10:25:00,30.02,30.04,30.01,30.04,42817.0,25.2183,25.2351,25.2099,25.2351,42817.0
2017-04-26 10:30:00,30.04,30.05,29.98,30.0,59531.0,25.2351,25.2435,25.1847,25.2015,59531.0
2017-04-26 10:35:00,30.0,30.02,29.95,29.95,156260.0,25.2015,25.2183,25.1595,25.1595,156260.0
2017-04-26 10:40:00,29.95,29.96,29.92,29.96,51363.0,25.1595,25.1679,25.1343,25.1679,51363.0
2017-04-26 10:45:00,29.95,30.0,29.95,29.96,45256.0,25.1595,25.2015,25.1595,25.1679,45256.0
2017-04-26 10:50:00,29.97,29.99,29.94,29.95,54217.0,25.1763,25.1931,25.1511,25.1595,54217.0
2017-04-26 10:55:00,29.96,30.0,29.96,30.0,45458.0,25.1679,25.2015,25.1679,25.2015,45458.0
2017-04-26 11:00:00,30.0,30.0,29.94,29.96,44867.0,25.2015,25.2015,25.1511,25.1679,44867.0
2017-04-26 11:05:00,29.96,29.97,29.94,29.95,62019.0,25.1679,25.1763,25.1511,25.1595,62019.0
2017-04-26 11:10:00,29.95,30.0,29.94,29.96,50617.0,25.1595,25.2015,25.1511,25.1679,50617.0
2017-04-26 11:15:00,29.96,30.0,29.95,29.97,77841.0,25.1679,25.2015,25.1595,25.1763,77841.0
2017-04-26 11:20:00,29.97,29.99,29.94,29.98,42923.0,25.1763,25.1931,25.1511,25.1847,42923.0
2017-04-26 11:25:00,29.99,30.0,29.97,29.99,74225.0,25.1931,25.2015,25.1763,25.1931,74225.0
2017-04-26 11:30:00,29.99,29.99,29.92,29.95,52022.0,25.1931,25.1931,25.1343,25.1595,52022.0
2017-04-26 11:35:00,29.95,30.0,29.94,30.0,60754.0,25.1595,25.2015,25.1511,25.2015,60754.0
2017-04-26 11:40:00,30.0,30.0,29.96,29.96,74539.0,25.2015,25.2015,25.1679,25.1679,74539.0
2017-04-26 11:45:00,29.96,29.97,29.9,29.92,48737.0,25.1679,25.1763,25.1175,25.1343,48737.0
2017-04-26 11:50:00,29.92,29.95,29.91,29.92,50129.0,25.1343,25.1595,25.1259,25.1343,50129.0
2017-04-26 11:55:00,29.93,29.97,29.93,29.95,33214.0,25.1427,25.1763,25.1427,25.1595,33214.0
2017-04-26 12:00:00,29.95,29.96,29.92,29.96,48988.0,25.1595,25.1679,25.1343,25.1679,48988.0
2017-04-26 12:05:00,29.95,29.96,29.92,29.93,47210.0,25.1595,25.1679,25.1343,25.1427,47210.0
2017-04-26 12:10:00,29.93,29.96,29.92,29.95,31942.0,25.1427,25.1679,25.1343,25.1595,31942.0
2017-04-26 12:15:00,29.96,29.96,29.93,29.94,28423.0,25.1679,25.1679,25.1427,25.1511,28423.0
2017-04-26 12:20:00,29.94,29.95,29.91,29.93,42305.0,25.1511,25.1595,25.1259,25.1427,42305.0
2017-04-26 12:25:00,29.93,29.96,29.92,29.96,26617.0,25.1427,25.1679,25.1343,25.1679,26617.0
2017-04-26 12:30:00,29.96,29.97,29.94,29.95,27554.0,25.1679,25.1763,25.1511,25.1595,27554.0
2017-04-26 12:35:00,29.94,29.96,29.92,29.95,31923.0,25.1511,25.1679,25.1343,25.1595,31923.0
2017-04-26 12:40:00,29.96,29.98,29.95,29.97,23546.0,25.1679,25.1847,25.1595,25.1763,23546.0
2017-04-26 12:45:00,29.96,30.0,29.95,29.95,72591.0,25.1679,25.2015,25.1595,25.1595,72591.0
2017-04-26 12:50:00,29.96,30.0,29.95,30.0,32101.0,25.1679,25.2015,25.1595,25.2015,32101.0
2017-04-26 12:55:00,30.0,30.0,29.97,30.0,59794.0,25.2015,25.2015,25.1763,25.2015,59794.0
2017-04-26 13:00:00,30.0,30.03,29.99,30.01,68924.0,25.2015,25.2267,25.1931,25.2099,68924.0
2017-04-26 13:05:00,30.0,30.05,30.0,30.04,38927.0,25.2015,25.2435,25.2015,25.2351,38927.0
2017-04-26 13:10:00,30.04,30.05,30.03,30.04,29043.0,25.2351,25.2435,25.2267,25.2351,29043.0
2017-04-26 13:15:00,30.04,30.05,30.01,30.02,48470.0,25.2351,25.2435,25.2099,25.2183,48470.0
2017-04-26 13:20:00,30.01,30.03,29.99,30.0,94805.0,25.2099,25.2267,25.1931,25.2015,94805.0
2017-04-26 13:25:00,30.0,30.01,29.98,30.0,24761.0,25.2015,25.2099,25.1847,25.2015,24761.0
2017-04-26 13:30:00,30.0,30.01,29.98,29.99,62001.0,25.2015,25.2099,25.1847,25.1931,62001.0
2017-04-26 13:35:00,30.0,30.01,29.98,30.0,54058.0,25.2015,25.2099,25.1847,25.2015,54058.0
2017-04-26 13:40:00,30.0,30.01,29.99,30.01,57756.0,25.2015,25.2099,25.1931,25.2099,57756.0
2017-04-26 13:45:00,30.01,30.04,29.99,30.0,51490.0,25.2099,25.2351,25.1931,25.2015,51490.0
2017-04-26 13:50:00,30.0,30.02,30.0,30.01,60816.0,25.2015,25.2183,25.2015,25.2099,60816.0
2017-04-26 13:55:00,30.01,30.01,29.95,29.95,280359.0,25.2099,25.2099,25.1595,25.1595,280359.0
2017-04-26 14:00:00,29.96,29.96,29.89,29.95,64084.0,25.1679,25.1679,25.1091,25.1595,64084.0
2017-04-26 14:05:00,29.94,29.95,29.91,29.94,34649.0,25.1511,25.1595,25.1259,25.1511,34649.0
2017-04-26 14:10:00,29.95,29.97,29.94,29.96,30649.0,25.1595,25.1763,25.1511,25.1679,30649.0
2017-04-26 14:15:00,29.96,30.0,29.96,29.96,34831.0,25.1679,25.2015,25.1679,25.1679,34831.0
2017-04-26 14:20:00,29.96,30.0,29.95,29.97,30324.0,25.1679,25.2015,25.1595,25.1763,30324.0
2017-04-26 14:25:00,29.98,29.99,29.95,29.96,50688.0,25.1847,25.1931,25.1595,25.1679,50688.0
2017-04-26 14:30:00,29.96,29.99,29.96,29.97,28170.0,25.1679,25.1931,25.1679,25.1763,28170.0
2017-04-26 14:35:00,29.96,29.97,29.94,29.96,37032.0,25.1679,25.1763,25.1511,25.1679,37032.0
2017-04-26 14:40:00,29.96,29.98,29.94,29.97,42011.0,25.1679,25.1847,25.1511,25.1763,42011.0
2017-04-26 14:45:00,29.97,29.99,29.96,29.99,48789.0,25.1763,25.1931,25.1679,25.1931,48789.0
2017-04-26 14:50:00,29.99,29.99,29.97,29.98,61059.0,25.1931,25.1931,25.1763,25.1847,61059.0
2017-04-26 14:55:00,29.98,30.0,29.96,29.99,84166.0,25.1847,25.2015,25.1679,25.1931,84166.0
2017-04-26 15:00:00,29.98,30.0,29.98,29.99,54735.0,25.1847,25.2015,25.1847,25.1931,54735.0
2017-04-26 15:05:00,29.99,30.01,29.98,29.99,77073.0,25.1931,25.2099,25.1847,25.1931,77073.0
2017-04-26 15:10:00,30.0,30.0,29.98,30.0,58191.0,25.2015,25.2015,25.1847,25.2015,58191.0
2017-04-26 15:15:00,30.0,30.01,29.99,30.0,56200.0,25.2015,25.2099,25.1931,25.2015,56200.0
2017-04-26 15:20:00,30.01,30.01,29.99,30.01,45654.0,25.2099,25.2099,25.1931,25.2099,45654.0
2017-04-26 15:25:00,30.01,30.01,29.98,29.99,91656.0,25.2099,25.2099,25.1847,25.1931,91656.0
2017-04-26 15:30:00,30.0,30.01,29.96,29.98,63528.0,25.2015,25.2099,25.1679,25.1847,63528.0
2017-04-26 15:35:00,29.97,29.98,29.93,29.93,130678.0,25.1763,25.1847,25.1427,25.1427,130678.0
2017-04-26 15:40:00,29.93,29.94,29.87,29.87,104417.0,25.1427,25.1511,25.0923,25.0923,104417.0
2017-04-26 15:45:00,29.87,29.92,29.86,29.88,271993.0,25.0923,25.1343,25.0839,25.1007,271993.0
2017-04-26 15:50:00,29.88,29.9,29.85,29.87,189304.0,25.1007,25.1175,25.0755,25.0923,189304.0
2017-04-26 15:55:00,29.87,29.89,29.86,29.87,257649.0,25.0923,25.1091,25.0839,25.0923,257649.0
2017-04-27 09:30:00,29.95,29.99,29.91,29.93,76183.0,25.1595,25.1931,25.1259,25.1427,76183.0
2017-04-27 09:35:00,29.93,29.98,29.89,29.93,64211.0,25.1427,25.1847,25.1091,25.1427,64211.0
2017-04-27 09:40:00,29.93,29.97,29.92,29.96,44200.0,25.1427,25.1763,25.1343,25.1679,44200.0
2017-04-27 09:45:00,29.97,30.01,29.95,29.97,253213.0,25.1763,25.2099,25.1595,25.1763,253213.0
2017-04-27 09:50:00,29.96,30.02,29.96,29.99,80017.0,25.1679,25.2183,25.1679,25.1931,80017.0
2017-04-27 09:55:00,29.99,30.0,29.97,29.99,56123.0,25.1931,25.2015,25.1763,25.1931,56123.0
2017-04-27 10:00:00,30.0,30.02,29.99,30.02,54140.0,25.2015,25.2183,25.1931,25.2183,54140.0
2017-04-27 10:05:00,30.02,30.04,30.0,30.04,49197.0,25.2183,25.2351,25.2015,25.2351,49197.0
2017-04-27 10:10:00,30.04,30.04,29.99,30.01,52675.0,25.2351,25.2351,25.1931,25.2099,52675.0
2017-04-27 10:15:00,30.01,30.03,29.96,29.96,43126.0,25.2099,25.2267,25.1679,25.1679,43126.0
2017-04-27 10:20:00,29.96,29.99,29.93,29.97,33860.0,25.1679,25.1931,25.1427,25.1763,33860.0
2017-04-27 10:25:00,29.98,29.99,29.94,29.94,35911.0,25.1847,25.1931,25.1511,25.1511,35911.0
2017-04-27 10:30:00,29.94,29.96,29.92,29.94,31937.0,25.1511,25.1679,25.1343,25.1511,31937.0
2017-04-27 10:35:00,29.93,29.96,29.91,29.93,42101.0,25.1427,25.1679,25.1259,25.1427,42101.0
2017-04-27 10:40:00,29.93,29.95,29.92,29.94,18434.0,25.1427,25.1595,25.1343,25.1511,18434.0
2017-04-27 10:45:00,29.95,29.97,29.93,29.94,54217.0,25.1595,25.1763,25.1427,25.1511,54217.0
2017-04-27 10:50:00,29.94,29.95,29.92,29.94,51109.0,25.1511,25.1595,25.1343,25.1511,51109.0
2017-04-27 10:55:00,29.94,29.98,29.94,29.96,45946.0,25.1511,25.1847,25.1511,25.1679,45946.0
2017-04-27 11:00:00,29.95,30.0,29.95,29.99,53112.0,25.1595,25.2015,25.1595,25.1931,53112.0
2017-04-27 11:05:00,30.0,30.0,29.96,29.96,36365.0,25.2015,25.2015,25.1679,25.1679,36365.0
2017-04-27 11:10:00,29.96,30.03,29.96,30.03,34677.0,25.1679,25.2267,25.1679,25.2267,34677.0
2017-04-27 11:15:00,30.03,30.05,30.01,30.03,100425.0,25.2267,25.2435,25.2099,25.2267,100425.0
2017-04-27 11:20:00,30.04,30.04,29.98,29.99,59304.0,25.2351,25.2351,25.1847,25.1931,59304.0
2017-04-27 11:25:00,30.0,30.01,29.99,30.01,61225.0,25.2015,25.2099,25.1931,25.2099,61225.0
2017-04-27 11:30:00,30.01,30.02,29.99,30.01,54485.0,25.2099,25.2183,25.1931,25.2099,54485.0
2017-04-27 11:35:00,30.01,30.03,30.0,30.02,121012.0,25.2099,25.2267,25.2015,25.2183,121012.0
2017-04-27 11:40:00,30.01,30.02,30.0,30.02,176181.0,25.2099,25.2183,25.2015,25.2183,176181.0
2017-04-27 11:45:00,30.02,30.04,30.01,30.04,41624.0,25.2183,25.2351,25.2099,25.2351,41624.0
2017-04-27 11:50:00,30.04,30.05,30.03,30.04,31079.0,25.2351,25.2435,25.2267,25.2351,31079.0
2017-04-27 11:55:00,30.05,30.06,30.04,30.05,41506.0,25.2435,25.2519,25.2351,25.2435,41506.0
2017-04-27 12:00:00,30.05,30.05,30.02,30.04,35396.0,25.2435,25.2435,25.2183,25.2351,35396.0
2017-04-27 12:05:00,30.05,30.05,30.02,30.04,50558.0,25.2435,25.2435,25.2183,25.2351,50558.0
2017-04-27 12:10:00,30.04,30.06,30.03,30.05,27900.0,25.2351,25.2519,25.2267,25.2435,27900.0
2017-04-27 12:15:00,30.05,30.06,30.0,30.03,53161.0,25.2435,25.2519,25.2015,25.2267,53161.0
2017-04-27 12:20:00,30.03,30.06,30.02,30.04,103381.0,25.2267,25.2519,25.2183,25.2351,103381.0
2017-04-27 12:25:00,30.04,30.04,30.02,30.04,31945.0,25.2351,25.2351,25.2183,25.2351,31945.0
2017-04-27 12:30:00,30.04,30.04,30.02,30.04,32522.0,25.2351,25.2351,25.2183,25.2351,32522.0
2017-04-27 12:35:00,30.04,30.05,30.03,30.05,32874.0,25.2351,25.2435,25.2267,25.2435,32874.0
2017-04-27 12:40:00,30.05,30.06,30.03,30.05,74336.0,25.2435,25.2519,25.2267,25.2435,74336.0
2017-04-27 12:45:00,30.05,30.08,30.05,30.07,28979.0,25.2435,25.2687,25.2435,25.2603,28979.0
2017-04-27 12:50:00,30.08,30.08,30.06,30.07,78739.0,25.2687,25.2687,25.2519,25.2603,78739.0
2017-04-27 12:55:00,30.07,30.1,30.06,30.09,103375.0,25.2603,25.2855,25.2519,25.2771,103375.0
2017-04-27 13:00:00,30.08,30.11,30.08,30.1,62957.0,25.2687,25.2939,25.2687,25.2855,62957.0
2017-04-27 13:05:00,30.09,30.14,30.09,30.14,35046.0,25.2771,25.3191,25.2771,25.3191,35046.0
2017-04-27 13:10:00,30.14,30.14,30.12,30.12,92958.0,25.3191,25.3191,25.3023,25.3023,92958.0
2017-04-27 13:15:00,30.13,30.16,30.11,30.13,167351.0,25.3107,25.3359,25.2939,25.3107,167351.0
2017-04-27 13:20:00,30.13,30.17,30.13,30.17,46270.0,25.3107,25.3443,25.3107,25.3443,46270.0
2017-04-27 13:25:00,30.17,30.17,30.16,30.17,17299.0,25.3443,25.3443,25.3359,25.3443,17299.0
2017-04-27 13:30:00,30.17,30.17,30.16,30.17,56741.0,25.3443,25.3443,25.3359,25.3443,56741.0
2017-04-27 13:35:00,30.17,30.18,30.16,30.17,56960.0,25.3443,25.3527,25.3359,25.3443,56960.0
2017-04-27 13:40:00,30.17,30.2,30.16,30.19,66175.0,25.3443,25.3695,25.3359,25.3611,66175.0
2017-04-27 13:45:00,30.2,30.2,30.17,30.2,35602.0,25.3695,25.3695,25.3443,25.3695,35602.0
2017-04-27 13:50:00,30.19,30.2,30.19,30.2,51666.0,25.3611,25.3695,25.3611,25.3695,51666.0
2017-04-27 13:55:00,30.2,30.24,30.19,30.23,84601.0,25.3695,25.4031,25.3611,25.3947,84601.0
2017-04-27 14:00:00,30.23,30.23,30.22,30.23,41687.0,25.3947,25.3947,25.3863,25.3947,41687.0
2017-04-27 14:05:00,30.23,30.23,30.2,30.21,77679.0,25.3947,25.3947,25.3695,25.3779,77679.0
2017-04-27 14:10:00,30.22,30.22,30.21,30.21,29951.0,25.3863,25.3863,25.3779,25.3779,29951.0
2017-04-27 14:15:00,30.21,30.24,30.21,30.23,51983.0,25.3779,25.4031,25.3779,25.3947,51983.0
2017-04-27 14:20:00,30.24,30.24,30.23,30.24,16952.0,25.4031,25.4031,25.3947,25.4031,16952.0
2017-04-27 14:25:00,30.24,30.25,30.23,30.24,29494.0,25.4031,25.4115,25.3947,25.4031,29494.0
2017-04-27 14:30:00,30.25,30.28,30.24,30.27,50419.0,25.4115,25.4367,25.4031,25.4283,50419.0
2017-04-27 14:35:00,30.28,30.32,30.25,30.3,216282.0,25.4367,25.4703,25.4115,25.4535,216282.0
2017-04-27 14:40:00,30.3,30.33,30.29,30.33,26874.0,25.4535,25.4787,25.4451,25.4787,26874.0
2017-04-27 14:45:00,30.32,30.33,30.26,30.26,89051.0,25.4703,25.4787,25.4199,25.4199,89051.0
2017-04-27 14:50:00,30.26,30.27,30.23,30.24,115332.0,25.4199,25.4283,25.3947,25.4031,115332.0
2017-04-27 14:55:00,30.24,30.24,30.2,30.21,141478.0,25.4031,25.4031,25.3695,25.3779,141478.0
2017-04-27 15:00:00,30.21,30.21,30.14,30.15,110085.0,25.3779,25.3779,25.3191,25.3275,110085.0
2017-04-27 15:05:00,30.14,30.16,30.13,30.15,69123.0,25.3191,25.3359,25.3107,25.3275,69123.0
2017-04-27 15:10:00,30.15,30.17,30.14,30.16,74228.0,25.3275,25.3443,25.3191,25.3359,74228.0
2017-04-27 15:15:00,30.16,30.17,30.12,30.12,49215.0,25.3359,25.3443,25.3023,25.3023,49215.0
2017-04-27 15:20:00,30.12,30.15,30.11,30.13,57088.0,25.3023,25.3275,25.2939,25.3107,57088.0
2017-04-27 15:25:00,30.13,30.16,30.12,30.15,44137.0,25.3107,25.3359,25.3023,25.3275,44137.0
2017-04-27 15:30:00,30.16,30.16,30.14,30.16,46839.0,25.3359,25.3359,25.3191,25.3359,46839.0
2017-04-27 15:35:00,30.16,30.18,30.15,30.18,57591.0,25.3359,25.3527,25.3275,25.3527,57591.0
2017-04-27 15:40:00,30.18,30.22,30.17,30.21,92116.0,25.3527,25.3863,25.3443,25.3779,92116.0
2017-04-27 15:45:00,30.21,30.21,30.18,30.18,87345.0,25.3779,25.3779,25.3527,25.3527,87345.0
2017-04-27 15:50:00,30.18,30.18,30.16,30.17,105948.0,25.3527,25.3527,25.3359,25.3443,105948.0
2017-04-27 15:55:00,30.18,30.18,30.14,30.15,339412.0,25.3527,25.3527,25.3191,25.3275,339412.0
2017-04-28 09:30:00,30.15,30.17,29.87,29.92,174167.0,25.3275,25.3443,25.0923,25.1343,174167.0
2017-04-28 09:35:00,29.92,29.96,29.89,29.91,60835.0,25.1343,25.1679,25.1091,25.1259,60835.0
2017-04-28 09:40:00,29.92,29.96,29.89,29.91,166010.0,25.1343,25.1679,25.1091,25.1259,166010.0
2017-04-28 09:45:00,29.91,29.98,29.9,29.95,77202.0,25.1259,25.1847,25.1175,25.1595,77202.0
2017-04-28 09:50:00,29.95,30.01,29.95,30.0,53671.0,25.1595,25.2099,25.1595,25.2015,53671.0
2017-04-28 09:55:00,30.0,30.02,29.96,30.02,74224.0,25.2015,25.2183,25.1679,25.2183,74224.0
2017-04-28 10:00:00,30.02,30.04,29.97,30.01,71705.0,25.2183,25.2351,25.1763,25.2099,71705.0
2017-04-28 10:05:00,30.01,30.02,29.97,30.01,57644.0,25.2099,25.2183,25.1763,25.2099,57644.0
2017-04-28 10:10:00,30.01,30.03,29.97,29.97,58751.0,25.2099,25.2267,25.1763,25.1763,58751.0
2017-04-28 10:15:00,29.97,29.98,29.94,29.98,58219.0,25.1763,25.1847,25.1511,25.1847,58219.0
2017-04-28 10:20:00,29.98,29.98,29.87,29.88,84219.0,25.1847,25.1847,25.0923,25.1007,84219.0
2017-04-28 10:25:00,29.88,29.94,29.88,29.91,82156.0,25.1007,25.1511,25.1007,25.1259,82156.0
2017-04-28 10:30:00,29.91,29.93,29.89,29.91,46120.0,25.1259,25.1427,25.1091,25.1259,46120.0
2017-04-28 10:35:00,29.91,29.94,29.9,29.92,38278.0,25.1259,25.1511,25.1175,25.1343,38278.0
2017-04-28 10:40:00,29.92,29.93,29.88,29.89,51227.0,25.1343,25.1427,25.1007,25.1091,51227.0
2017-04-28 10:45:00,29.89,29.89,29.85,29.89,139892.0,25.1091,25.1091,25.0755,25.1091,139892.0
2017-04-28 10:50:00,29.88,29.91,29.86,29.91,56895.0,25.1007,25.1259,25.0839,25.1259,56895.0
2017-04-28 10:55:00,29.91,29.92,29.85,29.87,41912.0,25.1259,25.1343,25.0755,25.0923,41912.0
2017-04-28 11:00:00,29.87,29.9,29.86,29.88,45413.0,25.0923,25.1175,25.0839,25.1007,45413.0
2017-04-28 11:05:00,29.88,29.9,29.86,29.89,44488.0,25.1007,25.1175,25.0839,25.1091,44488.0
2017-04-28 11:10:00,29.88,29.9,29.83,29.84,115934.0,25.1007,25.1175,25.0587,25.0671,115934.0
2017-04-28 11:15:00,29.84,29.88,29.82,29.84,66198.0,25.0671,25.1007,25.0503,25.0671,66198.0
2017-04-28 11:20:00,29.84,29.87,29.83,29.85,36810.0,25.0671,25.0923,25.0587,25.0755,36810.0
2017-04-28 11:25:00,29.85,29.89,29.84,29.89,42200.0,25.0755,25.1091,25.0671,25.1091,42200.0
2017-04-28 11:30:00,29.89,29.89,29.84,29.87,37427.0,25.1091,25.1091,25.0671,25.0923,37427.0
2017-04-28 11:35:00,29.87,29.9,29.86,29.87,59992.0,25.0923,25.1175,25.0839,25.0923,59992.0
2017-04-28 11:40:00,29.87,29.9,29.86,29.9,33988.0,25.0923,25.1175,25.0839,25.1175,33988.0
2017-04-28 11:45:00,29.9,29.9,29.87,29.9,30704.0,25.1175,25.1175,25.0923,25.1175,30704.0
2017-04-28 11:50:00,29.91,29.91,29.86,29.87,48972.0,25.1259,25.1259,25.0839,25.0923,48972.0
2017-04-28 11:55:00,29.87,29.89,29.86,29.88,61797.0,25.0923,25.1091,25.0839,25.1007,61797.0
2017-04-28 12:00:00,29.89,29.93,29.88,29.93,89233.0,25.1091,25.1427,25.1007,25.1427,89233.0
2017-04-28 12:05:00,29.93,29.94,29.9,29.91,61319.0,25.1427,25.1511,25.1175,25.1259,61319.0
2017-04-28 12:10:00,29.91,29.91,29.89,29.9,50787.0,25.1259,25.1259,25.1091,25.1175,50787.0
2017-04-28 12:15:00,29.89,29.9,29.86,29.87,66567.0,25.1091,25.1175,25.0839,25.0923,66567.0
2017-04-28 12:20:00,29.88,29.92,29.87,29.92,87144.0,25.1007,25.1343,25.0923,25.1343,87144.0
2017-04-28 12:25:00,29.92,29.94,29.91,29.92,74873.0,25.1343,25.1511,25.1259,25.1343,74873.0
2017-04-28 12:30:00,29.92,29.92,29.84,29.85,100752.0,25.1343,25.1343,25.0671,25.0755,100752.0
2017-04-28 12:35:00,29.85,29.87,29.84,29.85,45246.0,25.0755,25.0923,25.0671,25.0755,45246.0
2017-04-28 12:40:00,29.85,29.86,29.83,29.85,38758.0,25.0755,25.0839,25.0587,25.0755,38758.0
2017-04-28 12:45:00,29.85,29.85,29.81,29.82,32868.0,25.0755,25.0755,25.0419,25.0503,32868.0
2017-04-28 12:50:00,29.82,29.83,29.8,29.82,67770.0,25.0503,25.0587,25.0335,25.0503,67770.0
2017-04-28 12:55:00,29.82,29.82,29.79,29.8,40509.0,25.0503,25.0503,25.0251,25.0335,40509.0
2017-04-28 13:00:00,29.8,29.83,29.78,29.81,64586.0,25.0335,25.0587,25.0167,25.0419,64586.0
2017-04-28 13:05:00,29.81,29.82,29.8,29.81,40048.0,25.0419,25.0503,25.0335,25.0419,40048.0
2017-04-28 13:10:00,29.81,29.81,29.79,29.8,24996.0,25.0419,25.0419,25.0251,25.0335,24996.0
2017-04-28 13:15:00,29.8,29.8,29.75,29.76,51981.0,25.0335,25.0335,24.9915,24.9999,51981.0
2017-04-28 13:20:00,29.76,29.79,29.75,29.76,64178.0,24.9999,25.0251,24.9915,24.9999,64178.0
2017-04-28 13:25:00,29.77,29.78,29.76,29.77,48866.0,25.0083,25.0167,24.9999,25.0083,48866.0
2017-04-28 13:30:00,29.76,29.79,29.75,29.78,51347.0,24.9999,25.0251,24.9915,25.0167,51347.0
2017-04-28 13:35:00,29.78,29.79,29.75,29.77,42778.0,25.0167,25.0251,24.9915,25.0083,42778.0
2017-04-28 13:40:00,29.77,29.77,29.73,29.74,71352.0,25.0083,25.0083,24.9747,24.9831,71352.0
2017-04-28 13:45:00,29.74,29.75,29.71,29.72,54853.0,24.9831,24.9915,24.9578,24.9663,54853.0
2017-04-28 13:50:00,29.72,29.74,29.71,29.72,57126.0,24.9663,24.9831,24.9578,24.9663,57126.0
2017-04-28 13:55:00,29.73,29.74,29.72,29.74,54203.0,24.9747,24.9831,24.9663,24.9831,54203.0
2017-04-28 14:00:00,29.73,29.75,29.72,29.74,87381.0,24.9747,24.9915,24.9663,24.9831,87381.0
2017-04-28 14:05:00,29.74,29.75,29.72,29.72,129751.0,24.9831,24.9915,24.9663,24.9663,129751.0
2017-04-28 14:10:00,29.72,29.74,29.66,29.66,313482.0,24.9663,24.9831,24.9158,24.9158,313482.0
2017-04-28 14:15:00,29.66,29.66,29.58,29.6,278007.0,24.9158,24.9158,24.8486,24.8654,278007.0
2017-04-28 14:20:00,29.6,29.62,29.57,29.58,92855.0,24.8654,24.8822,24.8402,24.8486,92855.0
2017-04-28 14:25:00,29.58,29.6,29.56,29.58,414134.0,24.8486,24.8654,24.8318,24.8486,414134.0
2017-04-28 14:30:00,29.58,29.61,29.56,29.6,59918.0,24.8486,24.8738,24.8318,24.8654,59918.0
2017-04-28 14:35:00,29.61,29.61,29.57,29.59,83354.0,24.8738,24.8738,24.8402,24.857,83354.0
2017-04-28 14:40:00,29.59,29.59,29.56,29.58,110495.0,24.857,24.857,24.8318,24.8486,110495.0
2017-04-28 14:45:00,29.58,29.58,29.54,29.58,109318.0,24.8486,24.8486,24.815,24.8486,109318.0
2017-04-28 14:50:00,29.58,29.59,29.56,29.57,50831.0,24.8486,24.857,24.8318,24.8402,50831.0
2017-04-28 14:55:00,29.58,29.62,29.58,29.59,74259.0,24.8486,24.8822,24.8486,24.857,74259.0
2017-04-28 15:00:00,29.58,29.62,29.58,29.61,69205.0,24.8486,24.8822,24.8486,24.8738,69205.0
2017-04-28 15:05:00,29.6,29.61,29.56,29.57,230929.0,24.8654,24.8738,24.8318,24.8402,230929.0
2017-04-28 15:10:00,29.57,29.57,29.52,29.52,162816.0,24.8402,24.8402,24.7982,24.7982,162816.0
2017-04-28 15:15:00,29.53,29.55,29.49,29.54,279599.0,24.8066,24.8234,24.773,24.815,279599.0
2017-04-28 15:20:00,29.54,29.58,29.53,29.58,131794.0,24.815,24.8486,24.8066,24.8486,131794.0
2017-04-28 15:25:00,29.58,29.58,29.53,29.58,162234.0,24.8486,24.8486,24.8066,24.8486,162234.0
2017-04-28 15:30:00,29.58,29.62,29.57,29.62,75961.0,24.8486,24.8822,24.8402,24.8822,75961.0
2017-04-28 15:35:00,29.62,29.62,29.6,29.6,95850.0,24.8822,24.8822,24.8654,24.8654,95850.0
2017-04-28 15:40:00,29.61,29.63,29.6,29.61,110773.0,24.8738,24.8906,24.8654,24.8738,110773.0
2017-04-28 15:45:00,29.62,29.63,29.59,29.61,140816.0,24.8822,24.8906,24.857,24.8738,140816.0
2017-04-28 15:50:00,29.61,29.62,29.6,29.62,148885.0,24.8738,24.8822,24.8654,24.8822,148885.0
2017-04-28 15:55:00,29.62,29.67,29.61,29.65,479476.0,24.8822,24.9242,24.8738,24.9074,479476.0
2017-05-01 09:30:00,29.66,29.71,29.64,29.64,122967.0,24.9158,24.9578,24.899,24.899,122967.0
2017-05-01 09:35:00,29.63,29.65,29.51,29.6,85670.0,24.8906,24.9074,24.7898,24.8654,85670.0
2017-05-01 09:40:00,29.6,29.68,29.59,29.63,84231.0,24.8654,24.9326,24.857,24.8906,84231.0
2017-05-01 09:45:00,29.63,29.67,29.62,29.67,74625.0,24.8906,24.9242,24.8822,24.9242,74625.0
2017-05-01 09:50:00,29.66,29.7,29.65,29.67,43510.0,24.9158,24.9494,24.9074,24.9242,43510.0
2017-05-01 09:55:00,29.68,29.7,29.67,29.69,21342.0,24.9326,24.9494,24.9242,24.941,21342.0
2017-05-01 10:00:00,29.69,29.75,29.69,29.75,62642.0,24.941,24.9915,24.941,24.9915,62642.0
2017-05-01 10:05:00,29.75,29.78,29.73,29.78,46814.0,24.9915,25.0167,24.9747,25.0167,46814.0
2017-05-01 10:10:00,29.78,29.79,29.76,29.77,60903.0,25.0167,25.0251,24.9999,25.0083,60903.0
2017-05-01 10:15:00,29.78,29.8,29.75,29.79,68241.0,25.0167,25.0335,24.9915,25.0251,68241.0
2017-05-01 10:20:00,29.79,29.8,29.74,29.79,59431.0,25.0251,25.0335,24.9831,25.0251,59431.0
2017-05-01 10:25:00,29.8,29.8,29.69,29.69,63564.0,25.0335,25.0335,24.941,24.941,63564.0
2017-05-01 10:30:00,29.7,29.73,29.68,29.73,73818.0,24.9494,24.9747,24.9326,24.9747,73818.0
2017-05-01 10:35:00,29.72,29.77,29.72,29.75,43091.0,24.9663,25.0083,24.9663,24.9915,43091.0
2017-05-01 10:40:00,29.75,29.78,29.74,29.75,41409.0,24.9915,25.0167,24.9831,24.9915,41409.0
2017-05-01 10:45:00,29.75,29.8,29.74,29.78,53818.0,24.9915,25.0335,24.9831,25.0167,53818.0
2017-05-01 10:50:00,29.78,29.78,29.71,29.73,219932.0,25.0167,25.0167,24.9578,24.9747,219932.0
2017-05-01 10:55:00,29.73,29.79,29.73,29.76,35600.0,24.9747,25.0251,24.9747,24.9999,35600.0
2017-05-01 11:00:00,29.77,29.77,29.73,29.73,29974.0,25.0083,25.0083,24.9747,24.9747,29974.0
2017-05-01 11:05:00,29.73,29.74,29.7,29.72,29166.0,24.9747,24.9831,24.9494,24.9663,29166.0
2017-05-01 11:10:00,29.72,29.74,29.7,29.74,35184.0,24.9663,24.9831,24.9494,24.9831,35184.0
2017-05-01 11:15:00,29.74,29.75,29.69,29.71,32648.0,24.9831,24.9915,24.941,24.9578,32648.0
2017-05-01 11:20:00,29.7,29.71,29.68,29.7,30555.0,24.9494,24.9578,24.9326,24.9494,30555.0
2017-05-01 11:25:00,29.69,29.69,29.66,29.67,132349.0,24.941,24.941,24.9158,24.9242,132349.0
2017-05-01 11:30:00,29.67,29.69,29.65,29.65,38953.0,24.9242,24.941,24.9074,24.9074,38953.0
2017-05-01 11:35:00,29.65,29.65,29.58,29.6,36038.0,24.9074,24.9074,24.8486,24.8654,36038.0
2017-05-01 11:40:00,29.59,29.59,29.55,29.57,28498.0,24.857,24.857,24.8234,24.8402,28498.0
2017-05-01 11:45:00,29.58,29.58,29.52,29.56,84721.0,24.8486,24.8486,24.7982,24.8318,84721.0
2017-05-01 11:50:00,29.57,29.58,29.51,29.54,50005.0,24.8402,24.8486,24.7898,24.815,50005.0
2017-05-01 11:55:00,29.54,29.54,29.48,29.48,321482.0,24.815,24.815,24.7646,24.7646,321482.0
2017-05-01 12:00:00,29.48,29.49,29.31,29.34,368742.0,24.7646,24.773,24.6218,24.647,368742.0
2017-05-01 12:05:00,29.34,29.39,29.3,29.37,209543.0,24.647,24.689,24.6134,24.6722,209543.0
2017-05-01 12:10:00,29.37,29.38,29.32,29.33,114961.0,24.6722,24.6806,24.6302,24.6386,114961.0
2017-05-01 12:15:00,29.33,29.35,29.32,29.34,141557.0,24.6386,24.6554,24.6302,24.647,141557.0
2017-05-01 12:20:00,29.33,29.38,29.32,29.35,139410.0,24.6386,24.6806,24.6302,24.6554,139410.0
2017-05-01 12:25:00,29.35,29.37,29.33,29.36,78656.0,24.6554,24.6722,24.6386,24.6638,78656.0
2017-05-01 12:30:00,29.36,29.38,29.32,29.37,94251.0,24.6638,24.6806,24.6302,24.6722,94251.0
2017-05-01 12:35:00,29.38,29.38,29.28,29.31,110862.0,24.6806,24.6806,24.5966,24.6218,110862.0
2017-05-01 12:40:00,29.31,29.32,29.26,29.27,86873.0,24.6218,24.6302,24.5798,24.5882,86873.0
2017-05-01 12:45:00,29.27,29.32,29.26,29.28,55849.0,24.5882,24.6302,24.5798,24.5966,55849.0
2017-05-01 12:50:00,29.28,29.28,29.23,29.26,73972.0,24.5966,24.5966,24.5546,24.5798,73972.0
2017-05-01 12:55:00,29.26,29.29,29.23,29.27,61852.0,24.5798,24.605,24.5546,24.5882,61852.0
2017-05-01 13:00:00,29.27,29.29,29.24,29.29,67099.0,24.5882,24.605,24.563,24.605,67099.0
2017-05-01 13:05:00,29.29,29.29,29.23,29.24,64017.0,24.605,24.605,24.5546,24.563,64017.0
2017-05-01 13:10:00,29.25,29.27,29.24,29.25,65253.0,24.5714,24.5882,24.563,24.5714,65253.0
2017-05-01 13:15:00,29.25,29.25,29.22,29.24,142945.0,24.5714,24.5714,24.5462,24.563,142945.0
2017-05-01 13:20:00,29.25,29.25,29.12,29.12,248009.0,24.5714,24.5714,24.4622,24.4622,248009.0
2017-05-01 13:25:00,29.13,29.13,29.06,29.09,261959.0,24.4706,24.4706,24.4118,24.437,261959.0
2017-05-01 13:30:00,29.1,29.13,29.08,29.09,100612.0,24.4454,24.4706,24.4286,24.437,100612.0
2017-05-01 13:35:00,29.09,29.1,29.06,29.06,93115.0,24.437,24.4454,24.4118,24.4118,93115.0
2017-05-01 13:40:00,29.07,29.14,29.06,29.11,112191.0,24.4202,24.479,24.4118,24.4538,112191.0
2017-05-01 13:45:00,29.11,29.13,29.08,29.08,84049.0,24.4538,24.4706,24.4286,24.4286,84049.0
2017-05-01 13:50:00,29.08,29.12,29.07,29.11,113809.0,24.4286,24.4622,24.4202,24.4538,113809.0
2017-05-01 13:55:00,29.11,29.16,29.1,29.16,67386.0,24.4538,24.4958,24.4454,24.4958,67386.0
2017-05-01 14:00:00,29.15,29.19,29.11,29.12,86909.0,24.4874,24.521,24.4538,24.4622,86909.0
2017-05-01 14:05:00,29.12,29.13,29.11,29.11,66881.0,24.4622,24.4706,24.4538,24.4538,66881.0
2017-05-01 14:10:00,29.12,29.16,29.11,29.16,88900.0,24.4622,24.4958,24.4538,24.4958,88900.0
2017-05-01 14:15:00,29.16,29.16,29.1,29.11,76210.0,24.4958,24.4958,24.4454,24.4538,76210.0
2017-05-01 14:20:00,29.11,29.14,29.1,29.12,71257.0,24.4538,24.479,24.4454,24.4622,71257.0
2017-05-01 14:25:00,29.12,29.12,29.11,29.12,64128.0,24.4622,24.4622,24.4538,24.4622,64128.0
2017-05-01 14:30:00,29.13,29.18,29.12,29.17,103644.0,24.4706,24.5126,24.4622,24.5042,103644.0
2017-05-01 14:35:00,29.16,29.17,29.13,29.13,57271.0,24.4958,24.5042,24.4706,24.4706,57271.0
2017-05-01 14:40:00,29.14,29.17,29.13,29.17,85461.0,24.479,24.5042,24.4706,24.5042,85461.0
2017-05-01 14:45:00,29.17,29.17,29.1,29.11,130495.0,24.5042,24.5042,24.4454,24.4538,130495.0
2017-05-01 14:50:00,29.12,29.16,29.11,29.12,85842.0,24.4622,24.4958,24.4538,24.4622,85842.0
2017-05-01 14:55:00,29.12,29.16,29.1,29.13,166353.0,24.4622,24.4958,24.4454,24.4706,166353.0
2017-05-01 15:00:00,29.13,29.2,29.12,29.18,149366.0,24.4706,24.5294,24.4622,24.5126,149366.0
2017-05-01 15:05:00,29.18,29.18,29.14,29.17,133873.0,24.5126,24.5126,24.479,24.5042,133873.0
2017-05-01 15:10:00,29.17,29.17,29.12,29.17,204290.0,24.5042,24.5042,24.4622,24.5042,204290.0
2017-05-01 15:15:00,29.17,29.17,29.11,29.11,110098.0,24.5042,24.5042,24.4538,24.4538,110098.0
2017-05-01 15:20:00,29.11,29.13,29.11,29.11,84449.0,24.4538,24.4706,24.4538,24.4538,84449.0
2017-05-01 15:25:00,29.11,29.16,29.11,29.16,127451.0,24.4538,24.4958,24.4538,24.4958,127451.0
2017-05-01 15:30:00,29.16,29.16,29.11,29.14,175819.0,24.4958,24.4958,24.4538,24.479,175819.0
2017-05-01 15:35:00,29.14,29.15,29.13,29.14,121326.0,24.479,24.4874,24.4706,24.479,121326.0
2017-05-01 15:40:00,29.14,29.17,29.12,29.13,275089.0,24.479,24.5042,24.4622,24.4706,275089.0
2017-05-01 15:45:00,29.13,29.14,29.12,29.13,158410.0,24.4706,24.479,24.4622,24.4706,158410.0
2017-05-01 15:50:00,29.13,29.13,29.07,29.08,394570.0,24.4706,24.4706,24.4202,24.4286,394570.0
2017-05-01 15:55:00,29.08,29.09,29.01,29.02,836688.0,24.4286,24.437,24.3698,24.3782,836688.0
2017-05-02 09:30:00,28.6,28.68,28.56,28.65,575577.0,24.0254,24.0926,23.9918,24.0674,575577.0
2017-05-02 09:35:00,28.65,28.7,28.62,28.64,326121.0,24.0674,24.1094,24.0422,24.059,326121.0
2017-05-02 09:40:00,28.64,28.7,28.59,28.69,535937.0,24.059,24.1094,24.017,24.101,535937.0
2017-05-02 09:45:00,28.69,28.7,28.58,28.59,314850.0,24.101,24.1094,24.0086,24.017,314850.0
2017-05-02 09:50:00,28.59,28.6,28.55,28.6,444240.0,24.017,24.0254,23.9834,24.0254,444240.0
2017-05-02 09:55:00,28.6,28.63,28.58,28.62,141499.0,24.0254,24.0506,24.0086,24.0422,141499.0
2017-05-02 10:00:00,28.61,28.62,28.57,28.6,265117.0,24.0338,24.0422,24.0002,24.0254,265117.0
2017-05-02 10:05:00,28.6,28.71,28.59,28.71,395938.0,24.0254,24.1178,24.017,24.1178,395938.0
2017-05-02 10:10:00,28.71,28.77,28.7,28.77,293632.0,24.1178,24.1682,24.1094,24.1682,293632.0
2017-05-02 10:15:00,28.76,28.82,28.76,28.77,362176.0,24.1598,24.2102,24.1598,24.1682,362176.0
2017-05-02 10:20:00,28.76,28.87,28.74,28.87,262993.0,24.1598,24.2522,24.143,24.2522,262993.0
2017-05-02 10:25:00,28.86,28.87,28.72,28.73,235803.0,24.2438,24.2522,24.1262,24.1346,235803.0
2017-05-02 10:30:00,28.72,28.81,28.72,28.76,344446.0,24.1262,24.2018,24.1262,24.1598,344446.0
2017-05-02 10:35:00,28.76,28.93,28.75,28.88,290875.0,24.1598,24.3026,24.1514,24.2606,290875.0
2017-05-02 10:40:00,28.88,28.99,28.87,28.93,144662.0,24.2606,24.353,24.2522,24.3026,144662.0
2017-05-02 10:45:00,28.94,28.96,28.92,28.94,78047.0,24.311,24.3278,24.2942,24.311,78047.0
2017-05-02 10:50:00,28.94,28.94,28.86,28.88,104558.0,24.311,24.311,24.2438,24.2606,104558.0
2017-05-02 10:55:00,28.89,28.9,28.81,28.81,218450.0,24.269,24.2774,24.2018,24.2018,218450.0
2017-05-02 11:00:00,28.82,28.85,28.78,28.85,121113.0,24.2102,24.2354,24.1766,24.2354,121113.0
2017-05-02 11:05:00,28.85,28.88,28.83,28.85,143742.0,24.2354,24.2606,24.2186,24.2354,143742.0
2017-05-02 11:10:00,28.85,28.85,28.8,28.8,161205.0,24.2354,24.2354,24.1934,24.1934,161205.0
2017-05-02 11:15:00,28.8,28.87,28.8,28.84,80620.0,24.1934,24.2522,24.1934,24.227,80620.0
2017-05-02 11:20:00,28.84,28.85,28.78,28.8,77138.0,24.227,24.2354,24.1766,24.1934,77138.0
2017-05-02 11:25:00,28.8,28.81,28.74,28.75,159638.0,24.1934,24.2018,24.143,24.1514,159638.0
2017-05-02 11:30:00,28.75,28.75,28.71,28.74,162128.0,24.1514,24.1514,24.1178,24.143,162128.0
2017-05-02 11:35:00,28.74,28.75,28.73,28.74,78441.0,24.143,24.1514,24.1346,24.143,78441.0
2017-05-02 11:40:00,28.74,28.75,28.69,28.73,106613.0,24.143,24.1514,24.101,24.1346,106613.0
2017-05-02 11:45:00,28.72,28.74,28.72,28.73,68174.0,24.1262,24.143,24.1262,24.1346,68174.0
2017-05-02 11:50:00,28.73,28.74,28.7,28.73,59125.0,24.1346,24.143,24.1094,24.1346,59125.0
2017-05-02 11:55:00,28.73,28.73,28.7,28.71,54331.0,24.1346,24.1346,24.1094,24.1178,54331.0
2017-05-02 12:00:00,28.71,28.77,28.7,28.77,144592.0,24.1178,24.1682,24.1094,24.1682,144592.0
2017-05-02 12:05:00,28.77,28.8,28.76,28.76,89725.0,24.1682,24.1934,24.1598,24.1598,89725.0
2017-05-02 12:10:00,28.76,28.8,28.74,28.8,116174.0,24.1598,24.1934,24.143,24.1934,116174.0
2017-05-02 12:15:00,28.8,28.81,28.78,28.79,86533.0,24.1934,24.2018,24.1766,24.185,86533.0
2017-05-02 12:20:00,28.79,28.81,28.79,28.79,70538.0,24.185,24.2018,24.185,24.185,70538.0
2017-05-02 12:25:00,28.79,28.84,28.77,28.83,116712.0,24.185,24.227,24.1682,24.2186,116712.0
2017-05-02 12:30:00,28.83,28.83,28.8,28.8,85685.0,24.2186,24.2186,24.1934,24.1934,85685.0
2017-05-02 12:35:00,28.82,28.84,28.8,28.84,81067.0,24.2102,24.227,24.1934,24.227,81067.0
2017-05-02 12:40:00,28.84,28.86,28.82,28.86,46616.0,24.227,24.2438,24.2102,24.2438,46616.0
2017-05-02 12:45:00,28.86,28.93,28.85,28.93,46476.0,24.2438,24.3026,24.2354,24.3026,46476.0
2017-05-02 12:50:00,28.92,28.93,28.88,28.9,60355.0,24.2942,24.3026,24.2606,24.2774,60355.0
2017-05-02 12:55:00,28.89,28.91,28.88,28.91,69535.0,24.269,24.2858,24.2606,24.2858,69535.0
2017-05-02 13:00:00,28.9,28.91,28.88,28.91,41924.0,24.2774,24.2858,24.2606,24.2858,41924.0
2017-05-02 13:05:00,28.91,28.91,28.86,28.91,85950.0,24.2858,24.2858,24.2438,24.2858,85950.0
2017-05-02 13:10:00,28.9,28.92,28.89,28.92,38090.0,24.2774,24.2942,24.269,24.2942,38090.0
2017-05-02 13:15:00,28.92,28.94,28.89,28.94,190259.0,24.2942,24.311,24.269,24.311,190259.0
2017-05-02 13:20:00,28.94,28.94,28.92,28.92,70681.0,24.311,24.311,24.2942,24.2942,70681.0
2017-05-02 13:25:00,28.93,28.94,28.9,28.92,86705.0,24.3026,24.311,24.2774,24.2942,86705.0
2017-05-02 13:30:00,28.92,28.92,28.89,28.9,130104.0,24.2942,24.2942,24.269,24.2774,130104.0
2017-05-02 13:35:00,28.9,28.93,28.89,28.93,56483.0,24.2774,24.3026,24.269,24.3026,56483.0
2017-05-02 13:40:00,28.93,28.95,28.91,28.95,62883.0,24.3026,24.3194,24.2858,24.3194,62883.0
2017-05-02 13:45:00,28.95,28.96,28.93,28.96,41692.0,24.3194,24.3278,24.3026,24.3278,41692.0
2017-05-02 13:50:00,28.96,28.97,28.93,28.96,88896.0,24.3278,24.3362,24.3026,24.3278,88896.0
2017-05-02 13:55:00,28.96,28.98,28.95,28.96,68444.0,24.3278,24.3446,24.3194,24.3278,68444.0
2017-05-02 14:00:00,28.96,28.96,28.92,28.95,76989.0,24.3278,24.3278,24.2942,24.3194,76989.0
2017-05-02 14:05:00,28.95,28.97,28.93,28.95,141089.0,24.3194,24.3362,24.3026,24.3194,141089.0
2017-05-02 14:10:00,28.94,28.95,28.93,28.94,123498.0,24.311,24.3194,24.3026,24.311,123498.0
2017-05-02 14:15:00,28.94,28.95,28.93,28.94,75449.0,24.311,24.3194,24.3026,24.311,75449.0
2017-05-02 14:20:00,28.94,28.94,28.91,28.92,57926.0,24.311,24.311,24.2858,24.2942,57926.0
2017-05-02 14:25:00,28.92,28.94,28.88,28.88,114143.0,24.2942,24.311,24.2606,24.2606,114143.0
2017-05-02 14:30:00,28.88,28.91,28.88,28.91,38461.0,24.2606,24.2858,24.2606,24.2858,38461.0
2017-05-02 14:35:00,28.91,28.91,28.88,28.88,110032.0,24.2858,24.2858,24.2606,24.2606,110032.0
2017-05-02 14:40:00,28.89,28.9,28.87,28.89,87936.0,24.269,24.2774,24.2522,24.269,87936.0
2017-05-02 14:45:00,28.89,28.9,28.86,28.86,49262.0,24.269,24.2774,24.2438,24.2438,49262.0
2017-05-02 14:50:00,28.87,28.87,28.81,28.84,197638.0,24.2522,24.2522,24.2018,24.227,197638.0
2017-05-02 14:55:00,28.84,28.86,28.83,28.85,78734.0,24.227,24.2438,24.2186,24.2354,78734.0
2017-05-02 15:00:00,28.85,28.85,28.82,28.84,86400.0,24.2354,24.2354,24.2102,24.227,86400.0
2017-05-02 15:05:00,28.84,28.86,28.83,28.85,47344.0,24.227,24.2438,24.2186,24.2354,47344.0
2017-05-02 15:10:00,28.85,28.86,28.79,28.82,152913.0,24.2354,24.2438,24.185,24.2102,152913.0
2017-05-02 15:15:00,28.82,28.85,28.81,28.82,99160.0,24.2102,24.2354,24.2018,24.2102,99160.0
2017-05-02 15:20:00,28.82,28.86,28.82,28.85,106470.0,24.2102,24.2438,24.2102,24.2354,106470.0
2017-05-02 15:25:00,28.85,28.86,28.83,28.86,98610.0,24.2354,24.2438,24.2186,24.2438,98610.0
2017-05-02 15:30:00,28.86,28.86,28.85,28.86,90506.0,24.2438,24.2438,24.2354,24.2438,90506.0
2017-05-02 15:35:00,28.86,28.87,28.85,28.86,218065.0,24.2438,24.2522,24.2354,24.2438,218065.0
2017-05-02 15:40:00,28.86,28.86,28.84,28.84,180605.0,24.2438,24.2438,24.227,24.227,180605.0
2017-05-02 15:45:00,28.85,28.86,28.82,28.83,391151.0,24.2354,24.2438,24.2102,24.2186,391151.0
2017-05-02 15:50:00,28.84,28.85,28.81,28.85,288119.0,24.227,24.2354,24.2018,24.2354,288119.0
2017-05-02 15:55:00,28.85,28.86,28.81,28.83,799709.0,24.2354,24.2438,24.2018,24.2186,799709.0
2017-05-03 09:30:00,28.87,29.04,28.87,29.04,188913.0,24.2522,24.395,24.2522,24.395,188913.0
2017-05-03 09:35:00,29.03,29.1,29.02,29.1,65156.0,24.3866,24.4454,24.3782,24.4454,65156.0
2017-05-03 09:40:00,29.1,29.14,29.08,29.14,101517.0,24.4454,24.479,24.4286,24.479,101517.0
2017-05-03 09:45:00,29.15,29.16,29.09,29.14,170013.0,24.4874,24.4958,24.437,24.479,170013.0
2017-05-03 09:50:00,29.15,29.28,29.14,29.22,366836.0,24.4874,24.5966,24.479,24.5462,366836.0
2017-05-03 09:55:00,29.21,29.23,29.19,29.21,64520.0,24.5378,24.5546,24.521,24.5378,64520.0
2017-05-03 10:00:00,29.21,29.26,29.21,29.23,124990.0,24.5378,24.5798,24.5378,24.5546,124990.0
2017-05-03 10:05:00,29.23,29.27,29.22,29.26,119269.0,24.5546,24.5882,24.5462,24.5798,119269.0
2017-05-03 10:10:00,29.26,29.27,29.2,29.24,199542.0,24.5798,24.5882,24.5294,24.563,199542.0
2017-05-03 10:15:00,29.23,29.24,29.18,29.18,72569.0,24.5546,24.563,24.5126,24.5126,72569.0
2017-05-03 10:20:00,29.18,29.22,29.15,29.2,68131.0,24.5126,24.5462,24.4874,24.5294,68131.0
2017-05-03 10:25:00,29.2,29.2,29.14,29.14,53349.0,24.5294,24.5294,24.479,24.479,53349.0
2017-05-03 10:30:00,29.15,29.17,29.13,29.14,51956.0,24.4874,24.5042,24.4706,24.479,51956.0
2017-05-03 10:35:00,29.14,29.15,29.09,29.1,80861.0,24.479,24.4874,24.437,24.4454,80861.0
2017-05-03 10:40:00,29.1,29.17,29.09,29.17,91152.0,24.4454,24.5042,24.437,24.5042,91152.0
2017-05-03 10:45:00,29.17,29.18,29.15,29.18,82893.0,24.5042,24.5126,24.4874,24.5126,82893.0
2017-05-03 10:50:00,29.18,29.19,29.13,29.15,66660.0,24.5126,24.521,24.4706,24.4874,66660.0
2017-05-03 10:55:00,29.15,29.16,29.12,29.13,95198.0,24.4874,24.4958,24.4622,24.4706,95198.0
2017-05-03 11:00:00,29.13,29.18,29.12,29.18,43564.0,24.4706,24.5126,24.4622,24.5126,43564.0
2017-05-03 11:05:00,29.18,29.19,29.16,29.18,82443.0,24.5126,24.521,24.4958,24.5126,82443.0
2017-05-03 11:10:00,29.18,29.21,29.17,29.2,105728.0,24.5126,24.5378,24.5042,24.5294,105728.0
2017-05-03 11:15:00,29.19,29.23,29.19,29.23,69076.0,24.521,24.5546,24.521,24.5546,69076.0
2017-05-03 11:20:00,29.23,29.28,29.22,29.28,59040.0,24.5546,24.5966,24.5462,24.5966,59040.0
2017-05-03 11:25:00,29.28,29.3,29.26,29.29,91429.0,24.5966,24.6134,24.5798,24.605,91429.0
2017-05-03 11:30:00,29.29,29.3,29.26,29.28,42907.0,24.605,24.6134,24.5798,24.5966,42907.0
2017-05-03 11:35:00,29.28,29.35,29.27,29.32,124556.0,24.5966,24.6554,24.5882,24.6302,124556.0
2017-05-03 11:40:00,29.32,29.36,29.31,29.34,42618.0,24.6302,24.6638,24.6218,24.647,42618.0
2017-05-03 11:45:00,29.34,29.34,29.3,29.32,75672.0,24.647,24.647,24.6134,24.6302,75672.0
2017-05-03 11:50:00,29.32,29.35,29.31,29.35,41643.0,24.6302,24.6554,24.6218,24.6554,41643.0
2017-05-03 11:55:00,29.35,29.38,29.34,29.37,79253.0,24.6554,24.6806,24.647,24.6722,79253.0
2017-05-03 12:00:00,29.37,29.41,29.36,29.4,78961.0,24.6722,24.7058,24.6638,24.6974,78961.0
2017-05-03 12:05:00,29.41,29.41,29.36,29.36,54362.0,24.7058,24.7058,24.6638,24.6638,54362.0
2017-05-03 12:10:00,29.37,29.38,29.3,29.3,55820.0,24.6722,24.6806,24.6134,24.6134,55820.0
2017-05-03 12:15:00,29.3,29.34,29.3,29.34,44539.0,24.6134,24.647,24.6134,24.647,44539.0
2017-05-03 12:20:00,29.34,29.35,29.33,29.35,32430.0,24.647,24.6554,24.6386,24.6554,32430.0
2017-05-03 12:25:00,29.35,29.36,29.33,29.36,41923.0,24.6554,24.6638,24.6386,24.6638,41923.0
2017-05-03 12:30:00,29.36,29.38,29.34,29.35,64979.0,24.6638,24.6806,24.647,24.6554,64979.0
2017-05-03 12:35:00,29.36,29.38,29.35,29.38,44933.0,24.6638,24.6806,24.6554,24.6806,44933.0
2017-05-03 12:40:00,29.38,29.38,29.32,29.32,58474.0,24.6806,24.6806,24.6302,24.6302,58474.0
2017-05-03 12:45:00,29.32,29.34,29.3,29.32,34897.0,24.6302,24.647,24.6134,24.6302,34897.0
2017-05-03 12:50:00,29.31,29.32,29.3,29.31,28901.0,24.6218,24.6302,24.6134,24.6218,28901.0
2017-05-03 12:55:00,29.3,29.34,29.3,29.34,34335.0,24.6134,24.647,24.6134,24.647,34335.0
2017-05-03 13:00:00,29.34,29.36,29.32,29.36,65038.0,24.647,24.6638,24.6302,24.6638,65038.0
2017-05-03 13:05:00,29.36,29.37,29.34,29.37,42894.0,24.6638,24.6722,24.647,24.6722,42894.0
2017-05-03 13:10:00,29.37,29.38,29.36,29.38,42774.0,24.6722,24.6806,24.6638,24.6806,42774.0
2017-05-03 13:15:00,29.38,29.41,29.37,29.4,55311.0,24.6806,24.7058,24.6722,24.6974,55311.0
2017-05-03 13:20:00,29.4,29.4,29.37,29.39,58354.0,24.6974,24.6974,24.6722,24.689,58354.0
2017-05-03 13:25:00,29.38,29.39,29.37,29.39,40237.0,24.6806,24.689,24.6722,24.689,40237.0
2017-05-03 13:30:00,29.39,29.4,29.36,29.37,80976.0,24.689,24.6974,24.6638,24.6722,80976.0
2017-05-03 13:35:00,29.37,29.37,29.36,29.37,19507.0,24.6722,24.6722,24.6638,24.6722,19507.0
2017-05-03 13:40:00,29.37,29.4,29.36,29.4,45917.0,24.6722,24.6974,24.6638,24.6974,45917.0
2017-05-03 13:45:00,29.4,29.41,29.38,29.4,79531.0,24.6974,24.7058,24.6806,24.6974,79531.0
2017-05-03 13:50:00,29.4,29.43,29.39,29.43,87676.0,24.6974,24.7226,24.689,24.7226,87676.0
2017-05-03 13:55:00,29.43,29.45,29.42,29.43,48616.0,24.7226,24.7394,24.7142,24.7226,48616.0
2017-05-03 14:00:00,29.43,29.48,29.42,29.46,115491.0,24.7226,24.7646,24.7142,24.7478,115491.0
2017-05-03 14:05:00,29.46,29.5,29.45,29.49,51982.0,24.7478,24.7814,24.7394,24.773,51982.0
2017-05-03 14:10:00,29.49,29.49,29.47,29.49,77478.0,24.773,24.773,24.7562,24.773,77478.0
2017-05-03 14:15:00,29.49,29.5,29.41,29.43,143327.0,24.773,24.7814,24.7058,24.7226,143327.0
2017-05-03 14:20:00,29.43,29.44,29.42,29.44,28909.0,24.7226,24.731,24.7142,24.731,28909.0
2017-05-03 14:25:00,29.44,29.47,29.43,29.45,56119.0,24.731,24.7562,24.7226,24.7394,56119.0
2017-05-03 14:30:00,29.45,29.48,29.44,29.48,68926.0,24.7394,24.7646,24.731,24.7646,68926.0
2017-05-03 14:35:00,29.48,29.48,29.46,29.47,31786.0,24.7646,24.7646,24.7478,24.7562,31786.0
2017-05-03 14:40:00,29.47,29.5,29.46,29.5,86512.0,24.7562,24.7814,24.7478,24.7814,86512.0
2017-05-03 14:45:00,29.49,29.5,29.48,29.49,43060.0,24.773,24.7814,24.7646,24.773,43060.0
2017-05-03 14:50:00,29.49,29.54,29.48,29.54,106580.0,24.773,24.815,24.7646,24.815,106580.0
2017-05-03 14:55:00,29.54,29.55,29.49,29.51,115874.0,24.815,24.8234,24.773,24.7898,115874.0
2017-05-03 15:00:00,29.5,29.51,29.47,29.49,56819.0,24.7814,24.7898,24.7562,24.773,56819.0
2017-05-03 15:05:00,29.48,29.49,29.44,29.46,108543.0,24.7646,24.773,24.731,24.7478,108543.0
2017-05-03 15:10:00,29.46,29.46,29.41,29.42,112453.0,24.7478,24.7478,24.7058,24.7142,112453.0
2017-05-03 15:15:00,29.42,29.44,29.4,29.41,91730.0,24.7142,24.731,24.6974,24.7058,91730.0
2017-05-03 15:20:00,29.41,29.44,29.39,29.39,95167.0,24.7058,24.731,24.689,24.689,95167.0
2017-05-03 15:25:00,29.39,29.41,29.38,29.4,91495.0,24.689,24.7058,24.6806,24.6974,91495.0
2017-05-03 15:30:00,29.4,29.43,29.37,29.42,304124.0,24.6974,24.7226,24.6722,24.7142,304124.0
2017-05-03 15:35:00,29.42,29.44,29.41,29.42,146691.0,24.7142,24.731,24.7058,24.7142,146691.0
2017-05-03 15:40:00,29.42,29.45,29.4,29.42,264267.0,24.7142,24.7394,24.6974,24.7142,264267.0
2017-05-03 15:45:00,29.42,29.44,29.41,29.44,203016.0,24.7142,24.731,24.7058,24.731,203016.0
2017-05-03 15:50:00,29.44,29.46,29.42,29.43,247964.0,24.731,24.7478,24.7142,24.7226,247964.0
2017-05-03 15:55:00,29.43,29.44,29.35,29.37,1104890.0,24.7226,24.731,24.6554,24.6722,1104890.0
2017-05-04 09:30:00,29.44,29.64,29.44,29.54,133329.0,24.731,24.899,24.731,24.815,133329.0
2017-05-04 09:35:00,29.55,29.69,29.55,29.64,159214.0,24.8234,24.941,24.8234,24.899,159214.0
2017-05-04 09:40:00,29.64,29.69,29.58,29.6,92496.0,24.899,24.941,24.8486,24.8654,92496.0
2017-05-04 09:45:00,29.59,29.64,29.57,29.6,97340.0,24.857,24.899,24.8402,24.8654,97340.0
2017-05-04 09:50:00,29.59,29.62,29.55,29.55,96509.0,24.857,24.8822,24.8234,24.8234,96509.0
2017-05-04 09:55:00,29.54,29.55,29.48,29.54,122241.0,24.815,24.8234,24.7646,24.815,122241.0
2017-05-04 10:00:00,29.53,29.55,29.48,29.52,79369.0,24.8066,24.8234,24.7646,24.7982,79369.0
2017-05-04 10:05:00,29.51,29.52,29.47,29.48,58573.0,24.7898,24.7982,24.7562,24.7646,58573.0
2017-05-04 10:10:00,29.47,29.48,29.44,29.46,57038.0,24.7562,24.7646,24.731,24.7478,57038.0
2017-05-04 10:15:00,29.46,29.46,29.36,29.37,68528.0,24.7478,24.7478,24.6638,24.6722,68528.0
2017-05-04 10:20:00,29.37,29.37,29.28,29.28,98528.0,24.6722,24.6722,24.5966,24.5966,98528.0
2017-05-04 10:25:00,29.29,29.36,29.28,29.33,69167.0,24.605,24.6638,24.5966,24.6386,69167.0
2017-05-04 10:30:00,29.33,29.33,29.26,29.32,143782.0,24.6386,24.6386,24.5798,24.6302,143782.0
2017-05-04 10:35:00,29.32,29.43,29.32,29.39,43293.0,24.6302,24.7226,24.6302,24.689,43293.0
2017-05-04 10:40:00,29.39,29.45,29.38,29.4,60420.0,24.689,24.7394,24.6806,24.6974,60420.0
2017-05-04 10:45:00,29.4,29.41,29.37,29.37,43236.0,24.6974,24.7058,24.6722,24.6722,43236.0
2017-05-04 10:50:00,29.37,29.41,29.34,29.34,69478.0,24.6722,24.7058,24.647,24.647,69478.0
2017-05-04 10:55:00,29.33,29.38,29.33,29.37,33522.0,24.6386,24.6806,24.6386,24.6722,33522.0
2017-05-04 11:00:00,29.38,29.4,29.36,29.39,30102.0,24.6806,24.6974,24.6638,24.689,30102.0
2017-05-04 11:05:00,29.39,29.4,29.36,29.38,35177.0,24.689,24.6974,24.6638,24.6806,35177.0
2017-05-04 11:10:00,29.38,29.39,29.31,29.32,34360.0,24.6806,24.689,24.6218,24.6302,34360.0
2017-05-04 11:15:00,29.33,29.35,29.32,29.35,32548.0,24.6386,24.6554,24.6302,24.6554,32548.0
2017-05-04 11:20:00,29.35,29.36,29.31,29.32,39710.0,24.6554,24.6638,24.6218,24.6302,39710.0
2017-05-04 11:25:00,29.31,29.33,29.29,29.29,41803.0,24.6218,24.6386,24.605,24.605,41803.0
2017-05-04 11:30:00,29.29,29.31,29.27,29.3,36661.0,24.605,24.6218,24.5882,24.6134,36661.0
2017-05-04 11:35:00,29.31,29.33,29.3,29.32,41473.0,24.6218,24.6386,24.6134,24.6302,41473.0
2017-05-04 11:40:00,29.32,29.33,29.3,29.33,32133.0,24.6302,24.6386,24.6134,24.6386,32133.0
2017-05-04 11:45:00,29.33,29.34,29.29,29.31,57454.0,24.6386,24.647,24.605,24.6218,57454.0
2017-05-04 11:50:00,29.3,29.31,29.29,29.29,67534.0,24.6134,24.6218,24.605,24.605,67534.0
2017-05-04 11:55:00,29.3,29.3,29.26,29.27,78621.0,24.6134,24.6134,24.5798,24.5882,78621.0
2017-05-04 12:00:00,29.27,29.29,29.25,29.27,105074.0,24.5882,24.605,24.5714,24.5882,105074.0
2017-05-04 12:05:00,29.27,29.28,29.25,29.26,25855.0,24.5882,24.5966,24.5714,24.5798,25855.0
2017-05-04 12:10:00,29.26,29.28,29.23,29.25,46066.0,24.5798,24.5966,24.5546,24.5714,46066.0
2017-05-04 12:15:00,29.26,29.27,29.23,29.24,93922.0,24.5798,24.5882,24.5546,24.563,93922.0
2017-05-04 12:20:00,29.24,29.25,29.23,29.24,26830.0,24.563,24.5714,24.5546,24.563,26830.0
2017-05-04 12:25:00,29.23,29.25,29.19,29.2,204302.0,24.5546,24.5714,24.521,24.5294,204302.0
2017-05-04 12:30:00,29.2,29.24,29.18,29.2,163125.0,24.5294,24.563,24.5126,24.5294,163125.0
2017-05-04 12:35:00,29.2,29.25,29.2,29.25,29278.0,24.5294,24.5714,24.5294,24.5714,29278.0
2017-05-04 12:40:00,29.25,29.25,29.21,29.21,53227.0,24.5714,24.5714,24.5378,24.5378,53227.0
2017-05-04 12:45:00,29.22,29.25,29.21,29.24,38219.0,24.5462,24.5714,24.5378,24.563,38219.0
2017-05-04 12:50:00,29.23,29.25,29.22,29.23,49933.0,24.5546,24.5714,24.5462,24.5546,49933.0
2017-05-04 12:55:00,29.23,29.26,29.21,29.25,37461.0,24.5546,24.5798,24.5378,24.5714,37461.0
2017-05-04 13:00:00,29.26,29.31,29.25,29.3,27677.0,24.5798,24.6218,24.5714,24.6134,27677.0
2017-05-04 13:05:00,29.3,29.31,29.26,29.26,36096.0,24.6134,24.6218,24.5798,24.5798,36096.0
2017-05-04 13:10:00,29.26,29.27,29.24,29.26,33890.0,24.5798,24.5882,24.563,24.5798,33890.0
2017-05-04 13:15:00,29.26,29.26,29.23,29.24,20564.0,24.5798,24.5798,24.5546,24.563,20564.0
2017-05-04 13:20:00,29.24,29.27,29.24,29.25,27712.0,24.563,24.5882,24.563,24.5714,27712.0
2017-05-04 13:25:00,29.25,29.27,29.24,29.27,17187.0,24.5714,24.5882,24.563,24.5882,17187.0
2017-05-04 13:30:00,29.27,29.27,29.22,29.23,43905.0,24.5882,24.5882,24.5462,24.5546,43905.0
2017-05-04 13:35:00,29.23,29.25,29.22,29.23,37268.0,24.5546,24.5714,24.5462,24.5546,37268.0
2017-05-04 13:40:00,29.24,29.24,29.21,29.24,46181.0,24.563,24.563,24.5378,24.563,46181.0
2017-05-04 13:45:00,29.24,29.25,29.22,29.24,29981.0,24.563,24.5714,24.5462,24.563,29981.0
2017-05-04 13:50:00,29.23,29.24,29.22,29.23,20646.0,24.5546,24.563,24.5462,24.5546,20646.0
2017-05-04 13:55:00,29.22,29.23,29.2,29.21,31195.0,24.5462,24.5546,24.5294,24.5378,31195.0
2017-05-04 14:00:00,29.21,29.23,29.21,29.22,34640.0,24.5378,24.5546,24.5378,24.5462,34640.0
2017-05-04 14:05:00,29.22,29.25,29.21,29.23,62180.0,24.5462,24.5714,24.5378,24.5546,62180.0
2017-05-04 14:10:00,29.23,29.24,29.21,29.23,34060.0,24.5546,24.563,24.5378,24.5546,34060.0
2017-05-04 14:15:00,29.23,29.23,29.21,29.21,27624.0,24.5546,24.5546,24.5378,24.5378,27624.0
2017-05-04 14:20:00,29.21,29.21,29.18,29.19,78826.0,24.5378,24.5378,24.5126,24.521,78826.0
2017-05-04 14:25:00,29.19,29.19,29.16,29.18,53072.0,24.521,24.521,24.4958,24.5126,53072.0
2017-05-04 14:30:00,29.18,29.19,29.16,29.19,80434.0,24.5126,24.521,24.4958,24.521,80434.0
2017-05-04 14:35:00,29.19,29.19,29.18,29.19,46491.0,24.521,24.521,24.5126,24.521,46491.0
2017-05-04 14:40:00,29.19,29.2,29.18,29.2,119948.0,24.521,24.5294,24.5126,24.5294,119948.0
2017-05-04 14:45:00,29.2,29.2,29.18,29.18,49709.0,24.5294,24.5294,24.5126,24.5126,49709.0
2017-05-04 14:50:00,29.19,29.19,29.15,29.16,59800.0,24.521,24.521,24.4874,24.4958,59800.0
2017-05-04 14:55:00,29.15,29.16,29.12,29.16,57095.0,24.4874,24.4958,24.4622,24.4958,57095.0
2017-05-04 15:00:00,29.16,29.17,29.15,29.16,57913.0,24.4958,24.5042,24.4874,24.4958,57913.0
2017-05-04 15:05:00,29.16,29.16,29.14,29.14,29478.0,24.4958,24.4958,24.479,24.479,29478.0
2017-05-04 15:10:00,29.14,29.18,29.13,29.16,252558.0,24.479,24.5126,24.4706,24.4958,252558.0
2017-05-04 15:15:00,29.17,29.17,29.14,29.14,45532.0,24.5042,24.5042,24.479,24.479,45532.0
2017-05-04 15:20:00,29.14,29.18,29.14,29.18,119104.0,24.479,24.5126,24.479,24.5126,119104.0
2017-05-04 15:25:00,29.18,29.18,29.15,29.15,139159.0,24.5126,24.5126,24.4874,24.4874,139159.0
2017-05-04 15:30:00,29.15,29.18,29.15,29.18,88531.0,24.4874,24.5126,24.4874,24.5126,88531.0
2017-05-04 15:35:00,29.18,29.18,29.15,29.17,90025.0,24.5126,24.5126,24.4874,24.5042,90025.0
2017-05-04 15:40:00,29.18,29.21,29.16,29.2,124043.0,24.5126,24.5378,24.4958,24.5294,124043.0
2017-05-04 15:45:00,29.19,29.2,29.17,29.19,160792.0,24.521,24.5294,24.5042,24.521,160792.0
2017-05-04 15:50:00,29.19,29.21,29.19,29.21,120877.0,24.521,24.5378,24.521,24.5378,120877.0
2017-05-04 15:55:00,29.21,29.23,29.2,29.22,416529.0,24.5378,24.5546,24.5294,24.5462,416529.0
2017-05-05 09:30:00,29.22,29.31,29.2,29.28,121758.0,24.5462,24.6218,24.5294,24.5966,121758.0
2017-05-05 09:35:00,29.3,29.3,29.2,29.21,156606.0,24.6134,24.6134,24.5294,24.5378,156606.0
2017-05-05 09:40:00,29.21,29.31,29.2,29.3,137480.0,24.5378,24.6218,24.5294,24.6134,137480.0
2017-05-05 09:45:00,29.3,29.39,29.28,29.39,91473.0,24.6134,24.689,24.5966,24.689,91473.0
2017-05-05 09:50:00,29.39,29.42,29.33,29.33,111065.0,24.689,24.7142,24.6386,24.6386,111065.0
2017-05-05 09:55:00,29.33,29.35,29.3,29.34,145137.0,24.6386,24.6554,24.6134,24.647,145137.0
2017-05-05 10:00:00,29.34,29.35,29.3,29.33,91684.0,24.647,24.6554,24.6134,24.6386,91684.0
2017-05-05 10:05:00,29.34,29.37,29.33,29.35,219198.0,24.647,24.6722,24.6386,24.6554,219198.0
2017-05-05 10:10:00,29.35,29.35,29.3,29.3,113992.0,24.6554,24.6554,24.6134,24.6134,113992.0
2017-05-05 10:15:00,29.3,29.32,29.29,29.3,137001.0,24.6134,24.6302,24.605,24.6134,137001.0
2017-05-05 10:20:00,29.3,29.31,29.27,29.3,114171.0,24.6134,24.6218,24.5882,24.6134,114171.0
2017-05-05 10:25:00,29.3,29.31,29.28,29.31,64440.0,24.6134,24.6218,24.5966,24.6218,64440.0
2017-05-05 10:30:00,29.3,29.31,29.22,29.25,91016.0,24.6134,24.6218,24.5462,24.5714,91016.0
2017-05-05 10:35:00,29.25,29.26,29.24,29.25,55619.0,24.5714,24.5798,24.563,24.5714,55619.0
2017-05-05 10:40:00,29.25,29.26,29.24,29.25,72356.0,24.5714,24.5798,24.563,24.5714,72356.0
2017-05-05 10:45:00,29.26,29.26,29.23,29.24,37087.0,24.5798,24.5798,24.5546,24.563,37087.0
2017-05-05 10:50:00,29.24,29.25,29.23,29.25,45852.0,24.563,24.5714,24.5546,24.5714,45852.0
2017-05-05 10:55:00,29.25,29.25,29.24,29.24,25998.0,24.5714,24.5714,24.563,24.563,25998.0
2017-05-05 11:00:00,29.25,29.26,29.21,29.21,114123.0,24.5714,24.5798,24.5378,24.5378,114123.0
2017-05-05 11:05:00,29.21,29.25,29.21,29.23,68970.0,24.5378,24.5714,24.5378,24.5546,68970.0
2017-05-05 11:10:00,29.23,29.25,29.23,29.25,46668.0,24.5546,24.5714,24.5546,24.5714,46668.0
2017-05-05 11:15:00,29.25,29.26,29.24,29.24,100253.0,24.5714,24.5798,24.563,24.563,100253.0
2017-05-05 11:20:00,29.24,29.24,29.22,29.23,35938.0,24.563,24.563,24.5462,24.5546,35938.0
2017-05-05 11:25:00,29.23,29.25,29.22,29.24,56385.0,24.5546,24.5714,24.5462,24.563,56385.0
2017-05-05 11:30:00,29.24,29.26,29.23,29.25,56962.0,24.563,24.5798,24.5546,24.5714,56962.0
2017-05-05 11:35:00,29.24,29.25,29.24,29.25,15416.0,24.563,24.5714,24.563,24.5714,15416.0
2017-05-05 11:40:00,29.24,29.26,29.24,29.25,29838.0,24.563,24.5798,24.563,24.5714,29838.0
2017-05-05 11:45:00,29.25,29.27,29.23,29.24,63362.0,24.5714,24.5882,24.5546,24.563,63362.0
2017-05-05 11:50:00,29.23,29.25,29.23,29.24,46552.0,24.5546,24.5714,24.5546,24.563,46552.0
2017-05-05 11:55:00,29.24,29.25,29.24,29.25,16985.0,24.563,24.5714,24.563,24.5714,16985.0
2017-05-05 12:00:00,29.25,29.26,29.22,29.23,96925.0,24.5714,24.5798,24.5462,24.5546,96925.0
2017-05-05 12:05:00,29.22,29.24,29.21,29.21,42536.0,24.5462,24.563,24.5378,24.5378,42536.0
2017-05-05 12:10:00,29.22,29.22,29.21,29.21,30304.0,24.5462,24.5462,24.5378,24.5378,30304.0
2017-05-05 12:15:00,29.22,29.22,29.19,29.2,62537.0,24.5462,24.5462,24.521,24.5294,62537.0
2017-05-05 12:20:00,29.2,29.2,29.19,29.2,15693.0,24.5294,24.5294,24.521,24.5294,15693.0
2017-05-05 12:25:00,29.2,29.22,29.19,29.21,40357.0,24.5294,24.5462,24.521,24.5378,40357.0
2017-05-05 12:30:00,29.22,29.22,29.16,29.16,73532.0,24.5462,24.5462,24.4958,24.4958,73532.0
2017-05-05 12:35:00,29.16,29.18,29.15,29.18,53314.0,24.4958,24.5126,24.4874,24.5126,53314.0
2017-05-05 12:40:00,29.18,29.21,29.17,29.2,39389.0,24.5126,24.5378,24.5042,24.5294,39389.0
2017-05-05 12:45:00,29.19,29.2,29.19,29.2,10335.0,24.521,24.5294,24.521,24.5294,10335.0
2017-05-05 12:50:00,29.2,29.21,29.19,29.21,20590.0,24.5294,24.5378,24.521,24.5378,20590.0
2017-05-05 12:55:00,29.21,29.23,29.19,29.23,53941.0,24.5378,24.5546,24.521,24.5546,53941.0
2017-05-05 13:00:00,29.23,29.23,29.22,29.23,13423.0,24.5546,24.5546,24.5462,24.5546,13423.0
2017-05-05 13:05:00,29.23,29.26,29.22,29.25,40333.0,24.5546,24.5798,24.5462,24.5714,40333.0
2017-05-05 13:10:00,29.26,29.27,29.23,29.24,64904.0,24.5798,24.5882,24.5546,24.563,64904.0
2017-05-05 13:15:00,29.24,29.24,29.23,29.23,13971.0,24.563,24.563,24.5546,24.5546,13971.0
2017-05-05 13:20:00,29.24,29.26,29.23,29.26,45876.0,24.563,24.5798,24.5546,24.5798,45876.0
2017-05-05 13:25:00,29.26,29.26,29.24,29.24,42290.0,24.5798,24.5798,24.563,24.563,42290.0
2017-05-05 13:30:00,29.24,29.26,29.24,29.25,69063.0,24.563,24.5798,24.563,24.5714,69063.0
2017-05-05 13:35:00,29.26,29.32,29.25,29.32,38697.0,24.5798,24.6302,24.5714,24.6302,38697.0
2017-05-05 13:40:00,29.32,29.32,29.3,29.31,43046.0,24.6302,24.6302,24.6134,24.6218,43046.0
2017-05-05 13:45:00,29.3,29.33,29.3,29.33,33987.0,24.6134,24.6386,24.6134,24.6386,33987.0
2017-05-05 13:50:00,29.33,29.34,29.32,29.34,26028.0,24.6386,24.647,24.6302,24.647,26028.0
2017-05-05 13:55:00,29.34,29.34,29.27,29.34,394675.0,24.647,24.647,24.5882,24.647,394675.0
2017-05-05 14:00:00,29.35,29.41,29.34,29.41,97769.0,24.6554,24.7058,24.647,24.7058,97769.0
2017-05-05 14:05:00,29.41,29.41,29.4,29.41,16485.0,24.7058,24.7058,24.6974,24.7058,16485.0
2017-05-05 14:10:00,29.41,29.46,29.4,29.46,38396.0,24.7058,24.7478,24.6974,24.7478,38396.0
2017-05-05 14:15:00,29.46,29.46,29.39,29.39,104170.0,24.7478,24.7478,24.689,24.689,104170.0
2017-05-05 14:20:00,29.39,29.4,29.35,29.35,123222.0,24.689,24.6974,24.6554,24.6554,123222.0
2017-05-05 14:25:00,29.35,29.36,29.34,29.35,49922.0,24.6554,24.6638,24.647,24.6554,49922.0
2017-05-05 14:30:00,29.35,29.38,29.34,29.36,103314.0,24.6554,24.6806,24.647,24.6638,103314.0
2017-05-05 14:35:00,29.36,29.4,29.36,29.4,26764.0,24.6638,24.6974,24.6638,24.6974,26764.0
2017-05-05 14:40:00,29.4,29.4,29.38,29.38,69223.0,24.6974,24.6974,24.6806,24.6806,69223.0
2017-05-05 14:45:00,29.39,29.4,29.37,29.37,98618.0,24.689,24.6974,24.6722,24.6722,98618.0
2017-05-05 14:50:00,29.37,29.38,29.36,29.38,45787.0,24.6722,24.6806,24.6638,24.6806,45787.0
2017-05-05 14:55:00,29.38,29.38,29.37,29.38,38428.0,24.6806,24.6806,24.6722,24.6806,38428.0
2017-05-05 15:00:00,29.38,29.39,29.35,29.38,124547.0,24.6806,24.689,24.6554,24.6806,124547.0
2017-05-05 15:05:00,29.38,29.39,29.37,29.38,73921.0,24.6806,24.689,24.6722,24.6806,73921.0
2017-05-05 15:10:00,29.38,29.39,29.36,29.38,106283.0,24.6806,24.689,24.6638,24.6806,106283.0
2017-05-05 15:15:00,29.38,29.38,29.36,29.37,64401.0,24.6806,24.6806,24.6638,24.6722,64401.0
2017-05-05 15:20:00,29.37,29.37,29.36,29.36,124020.0,24.6722,24.6722,24.6638,24.6638,124020.0
2017-05-05 15:25:00,29.37,29.37,29.36,29.36,88470.0,24.6722,24.6722,24.6638,24.6638,88470.0
2017-05-05 15:30:00,29.37,29.37,29.36,29.37,117262.0,24.6722,24.6722,24.6638,24.6722,117262.0
2017-05-05 15:35:00,29.37,29.39,29.36,29.38,174194.0,24.6722,24.689,24.6638,24.6806,174194.0
2017-05-05 15:40:00,29.39,29.39,29.34,29.35,181529.0,24.689,24.689,24.647,24.6554,181529.0
2017-05-05 15:45:00,29.35,29.41,29.34,29.38,181535.0,24.6554,24.7058,24.647,24.6806,181535.0
2017-05-05 15:50:00,29.38,29.39,29.35,29.35,152245.0,24.6806,24.689,24.6554,24.6554,152245.0
2017-05-05 15:55:00,29.35,29.36,29.34,29.35,443445.0,24.6554,24.6638,24.647,24.6554,443445.0
2017-05-08 09:30:00,29.41,29.46,29.36,29.42,87732.0,24.7058,24.7478,24.6638,24.7142,87732.0
2017-05-08 09:35:00,29.42,29.43,29.33,29.34,73874.0,24.7142,24.7226,24.6386,24.647,73874.0
2017-05-08 09:40:00,29.34,29.35,29.25,29.27,108087.0,24.647,24.6554,24.5714,24.5882,108087.0
2017-05-08 09:45:00,29.27,29.28,29.2,29.2,77539.0,24.5882,24.5966,24.5294,24.5294,77539.0
2017-05-08 09:50:00,29.2,29.21,29.17,29.18,79235.0,24.5294,24.5378,24.5042,24.5126,79235.0
2017-05-08 09:55:00,29.18,29.19,29.14,29.15,168050.0,24.5126,24.521,24.479,24.4874,168050.0
2017-05-08 10:00:00,29.15,29.16,29.13,29.16,112581.0,24.4874,24.4958,24.4706,24.4958,112581.0
2017-05-08 10:05:00,29.16,29.16,29.12,29.12,56323.0,24.4958,24.4958,24.4622,24.4622,56323.0
2017-05-08 10:10:00,29.12,29.14,29.1,29.12,57269.0,24.4622,24.479,24.4454,24.4622,57269.0
2017-05-08 10:15:00,29.12,29.12,29.09,29.09,57952.0,24.4622,24.4622,24.437,24.437,57952.0
2017-05-08 10:20:00,29.09,29.1,29.04,29.05,106974.0,24.437,24.4454,24.395,24.4034,106974.0
2017-05-08 10:25:00,29.05,29.06,29.02,29.03,116563.0,24.4034,24.4118,24.3782,24.3866,116563.0
2017-05-08 10:30:00,29.03,29.06,29.0,29.05,97326.0,24.3866,24.4118,24.3614,24.4034,97326.0
2017-05-08 10:35:00,29.05,29.05,29.01,29.02,129027.0,24.4034,24.4034,24.3698,24.3782,129027.0
2017-05-08 10:40:00,29.02,29.05,29.01,29.05,99236.0,24.3782,24.4034,24.3698,24.4034,99236.0
2017-05-08 10:45:00,29.05,29.05,29.02,29.03,45620.0,24.4034,24.4034,24.3782,24.3866,45620.0
2017-05-08 10:50:00,29.03,29.04,29.02,29.03,61309.0,24.3866,24.395,24.3782,24.3866,61309.0
2017-05-08 10:55:00,29.03,29.04,29.02,29.03,67965.0,24.3866,24.395,24.3782,24.3866,67965.0
2017-05-08 11:00:00,29.03,29.04,29.02,29.03,40537.0,24.3866,24.395,24.3782,24.3866,40537.0
2017-05-08 11:05:00,29.03,29.03,29.01,29.01,61604.0,24.3866,24.3866,24.3698,24.3698,61604.0
2017-05-08 11:10:00,29.02,29.05,29.01,29.04,32778.0,24.3782,24.4034,24.3698,24.395,32778.0
2017-05-08 11:15:00,29.03,29.04,29.01,29.01,43985.0,24.3866,24.395,24.3698,24.3698,43985.0
2017-05-08 11:20:00,29.01,29.03,29.01,29.03,36126.0,24.3698,24.3866,24.3698,24.3866,36126.0
2017-05-08 11:25:00,29.02,29.06,29.02,29.05,95246.0,24.3782,24.4118,24.3782,24.4034,95246.0
2017-05-08 11:30:00,29.05,29.07,29.05,29.06,72736.0,24.4034,24.4202,24.4034,24.4118,72736.0
2017-05-08 11:35:00,29.05,29.07,29.05,29.07,43175.0,24.4034,24.4202,24.4034,24.4202,43175.0
2017-05-08 11:40:00,29.07,29.09,29.07,29.08,53881.0,24.4202,24.437,24.4202,24.4286,53881.0
2017-05-08 11:45:00,29.08,29.11,29.07,29.1,101873.0,24.4286,24.4538,24.4202,24.4454,101873.0
2017-05-08 11:50:00,29.1,29.1,29.07,29.07,99209.0,24.4454,24.4454,24.4202,24.4202,99209.0
2017-05-08 11:55:00,29.06,29.07,29.03,29.05,74936.0,24.4118,24.4202,24.3866,24.4034,74936.0
2017-05-08 12:00:00,29.05,29.05,29.01,29.03,102941.0,24.4034,24.4034,24.3698,24.3866,102941.0
2017-05-08 12:05:00,29.03,29.04,29.02,29.04,25344.0,24.3866,24.395,24.3782,24.395,25344.0
2017-05-08 12:10:00,29.04,29.04,29.01,29.02,51148.0,24.395,24.395,24.3698,24.3782,51148.0
2017-05-08 12:15:00,29.03,29.03,29.02,29.03,16166.0,24.3866,24.3866,24.3782,24.3866,16166.0
2017-05-08 12:20:00,29.03,29.03,29.01,29.02,131320.0,24.3866,24.3866,24.3698,24.3782,131320.0
2017-05-08 12:25:00,29.02,29.03,29.01,29.03,30491.0,24.3782,24.3866,24.3698,24.3866,30491.0
2017-05-08 12:30:00,29.02,29.03,29.01,29.03,69849.0,24.3782,24.3866,24.3698,24.3866,69849.0
2017-05-08 12:35:00,29.03,29.05,29.02,29.04,86054.0,24.3866,24.4034,24.3782,24.395,86054.0
2017-05-08 12:40:00,29.04,29.06,29.03,29.06,106699.0,24.395,24.4118,24.3866,24.4118,106699.0
2017-05-08 12:45:00,29.06,29.08,29.05,29.08,26312.0,24.4118,24.4286,24.4034,24.4286,26312.0
2017-05-08 12:50:00,29.08,29.08,29.07,29.08,37902.0,24.4286,24.4286,24.4202,24.4286,37902.0
2017-05-08 12:55:00,29.08,29.08,29.06,29.07,35279.0,24.4286,24.4286,24.4118,24.4202,35279.0
2017-05-08 13:00:00,29.07,29.07,29.06,29.06,34510.0,24.4202,24.4202,24.4118,24.4118,34510.0
2017-05-08 13:05:00,29.07,29.07,29.06,29.06,31280.0,24.4202,24.4202,24.4118,24.4118,31280.0
2017-05-08 13:10:00,29.07,29.07,29.03,29.04,111369.0,24.4202,24.4202,24.3866,24.395,111369.0
2017-05-08 13:15:00,29.04,29.04,29.03,29.04,15876.0,24.395,24.395,24.3866,24.395,15876.0
2017-05-08 13:20:00,29.03,29.04,29.03,29.04,21059.0,24.3866,24.395,24.3866,24.395,21059.0
2017-05-08 13:25:00,29.04,29.05,29.02,29.04,115881.0,24.395,24.4034,24.3782,24.395,115881.0
2017-05-08 13:30:00,29.03,29.07,29.03,29.05,61358.0,24.3866,24.4202,24.3866,24.4034,61358.0
2017-05-08 13:35:00,29.05,29.06,29.02,29.05,110597.0,24.4034,24.4118,24.3782,24.4034,110597.0
2017-05-08 13:40:00,29.05,29.05,29.04,29.05,17871.0,24.4034,24.4034,24.395,24.4034,17871.0
2017-05-08 13:45:00,29.05,29.05,29.04,29.04,16346.0,24.4034,24.4034,24.395,24.395,16346.0
2017-05-08 13:50:00,29.05,29.05,29.03,29.04,40435.0,24.4034,24.4034,24.3866,24.395,40435.0
2017-05-08 13:55:00,29.03,29.04,29.03,29.03,16462.0,24.3866,24.395,24.3866,24.3866,16462.0
2017-05-08 14:00:00,29.03,29.04,29.0,29.01,122649.0,24.3866,24.395,24.3614,24.3698,122649.0
2017-05-08 14:05:00,29.01,29.02,29.0,29.01,44536.0,24.3698,24.3782,24.3614,24.3698,44536.0
2017-05-08 14:10:00,29.01,29.02,29.0,29.01,80312.0,24.3698,24.3782,24.3614,24.3698,80312.0
2017-05-08 14:15:00,29.0,29.02,28.99,29.02,623911.0,24.3614,24.3782,24.353,24.3782,623911.0
2017-05-08 14:20:00,29.02,29.03,29.01,29.02,37576.0,24.3782,24.3866,24.3698,24.3782,37576.0
2017-05-08 14:25:00,29.02,29.03,29.01,29.01,63242.0,24.3782,24.3866,24.3698,24.3698,63242.0
2017-05-08 14:30:00,29.02,29.02,29.01,29.01,17317.0,24.3782,24.3782,24.3698,24.3698,17317.0
2017-05-08 14:35:00,29.01,29.02,29.0,29.01,49207.0,24.3698,24.3782,24.3614,24.3698,49207.0
2017-05-08 14:40:00,29.01,29.01,28.98,28.99,44295.0,24.3698,24.3698,24.3446,24.353,44295.0
2017-05-08 14:45:00,28.99,28.99,28.98,28.99,22127.0,24.353,24.353,24.3446,24.353,22127.0
2017-05-08 14:50:00,28.99,28.99,28.98,28.99,33988.0,24.353,24.353,24.3446,24.353,33988.0
2017-05-08 14:55:00,28.98,28.99,28.91,28.92,254927.0,24.3446,24.353,24.2858,24.2942,254927.0
2017-05-08 15:00:00,28.93,28.93,28.89,28.9,118749.0,24.3026,24.3026,24.269,24.2774,118749.0
2017-05-08 15:05:00,28.89,28.91,28.89,28.9,88788.0,24.269,24.2858,24.269,24.2774,88788.0
2017-05-08 15:10:00,28.9,28.92,28.88,28.9,406227.0,24.2774,24.2942,24.2606,24.2774,406227.0
2017-05-08 15:15:00,28.9,28.91,28.88,28.89,121564.0,24.2774,24.2858,24.2606,24.269,121564.0
2017-05-08 15:20:00,28.89,28.9,28.85,28.87,168436.0,24.269,24.2774,24.2354,24.2522,168436.0
2017-05-08 15:25:00,28.87,28.88,28.86,28.88,88518.0,24.2522,24.2606,24.2438,24.2606,88518.0
2017-05-08 15:30:00,28.88,28.9,28.87,28.9,100347.0,24.2606,24.2774,24.2522,24.2774,100347.0
2017-05-08 15:35:00,28.9,28.9,28.86,28.88,215658.0,24.2774,24.2774,24.2438,24.2606,215658.0
2017-05-08 15:40:00,28.88,28.89,28.87,28.88,132136.0,24.2606,24.269,24.2522,24.2606,132136.0
2017-05-08 15:45:00,28.88,28.9,28.87,28.9,252938.0,24.2606,24.2774,24.2522,24.2774,252938.0
2017-05-08 15:50:00,28.89,28.9,28.89,28.89,104025.0,24.269,24.2774,24.269,24.269,104025.0
2017-05-08 15:55:00,28.9,28.94,28.89,28.92,475332.0,24.2774,24.311,24.269,24.2942,475332.0
2017-05-09 09:30:00,28.97,29.06,28.96,29.01,94795.0,24.3362,24.4118,24.3278,24.3698,94795.0
2017-05-09 09:35:00,29.01,29.02,28.97,29.0,60647.0,24.3698,24.3782,24.3362,24.3614,60647.0
2017-05-09 09:40:00,28.99,29.05,28.99,29.05,137527.0,24.353,24.4034,24.353,24.4034,137527.0
2017-05-09 09:45:00,29.05,29.15,29.04,29.1,262824.0,24.4034,24.4874,24.395,24.4454,262824.0
2017-05-09 09:50:00,29.1,29.13,29.08,29.1,244844.0,24.4454,24.4706,24.4286,24.4454,244844.0
2017-05-09 09:55:00,29.1,29.11,29.08,29.1,75540.0,24.4454,24.4538,24.4286,24.4454,75540.0
2017-05-09 10:00:00,29.1,29.11,29.07,29.08,91387.0,24.4454,24.4538,24.4202,24.4286,91387.0
2017-05-09 10:05:00,29.08,29.08,29.04,29.05,33524.0,24.4286,24.4286,24.395,24.4034,33524.0
2017-05-09 10:10:00,29.05,29.07,29.05,29.06,86834.0,24.4034,24.4202,24.4034,24.4118,86834.0
2017-05-09 10:15:00,29.06,29.07,29.01,29.03,143098.0,24.4118,24.4202,24.3698,24.3866,143098.0
2017-05-09 10:20:00,29.03,29.03,29.01,29.02,90177.0,24.3866,24.3866,24.3698,24.3782,90177.0
2017-05-09 10:25:00,29.02,29.1,29.0,29.09,363224.0,24.3782,24.4454,24.3614,24.437,363224.0
2017-05-09 10:30:00,29.09,29.11,29.08,29.09,79284.0,24.437,24.4538,24.4286,24.437,79284.0
2017-05-09 10:35:00,29.1,29.11,29.07,29.08,78529.0,24.4454,24.4538,24.4202,24.4286,78529.0
2017-05-09 10:40:00,29.08,29.15,29.07,29.15,60840.0,24.4286,24.4874,24.4202,24.4874,60840.0
2017-05-09 10:45:00,29.14,29.16,29.12,29.14,192582.0,24.479,24.4958,24.4622,24.479,192582.0
2017-05-09 10:50:00,29.13,29.15,29.12,29.13,30844.0,24.4706,24.4874,24.4622,24.4706,30844.0
2017-05-09 10:55:00,29.13,29.14,29.11,29.13,52947.0,24.4706,24.479,24.4538,24.4706,52947.0
2017-05-09 11:00:00,29.13,29.14,29.12,29.14,32950.0,24.4706,24.479,24.4622,24.479,32950.0
2017-05-09 11:05:00,29.14,29.17,29.13,29.16,76310.0,24.479,24.5042,24.4706,24.4958,76310.0
2017-05-09 11:10:00,29.16,29.2,29.15,29.2,47443.0,24.4958,24.5294,24.4874,24.5294,47443.0
2017-05-09 11:15:00,29.2,29.21,29.19,29.21,78526.0,24.5294,24.5378,24.521,24.5378,78526.0
2017-05-09 11:20:00,29.21,29.21,29.17,29.17,64354.0,24.5378,24.5378,24.5042,24.5042,64354.0
2017-05-09 11:25:00,29.17,29.21,29.17,29.2,48115.0,24.5042,24.5378,24.5042,24.5294,48115.0
2017-05-09 11:30:00,29.21,29.21,29.19,29.21,38957.0,24.5378,24.5378,24.521,24.5378,38957.0
2017-05-09 11:35:00,29.21,29.22,29.19,29.19,46882.0,24.5378,24.5462,24.521,24.521,46882.0
2017-05-09 11:40:00,29.19,29.2,29.19,29.2,8293.0,24.521,24.5294,24.521,24.5294,8293.0
2017-05-09 11:45:00,29.2,29.2,29.17,29.19,44177.0,24.5294,24.5294,24.5042,24.521,44177.0
2017-05-09 11:50:00,29.19,29.22,29.18,29.22,57254.0,24.521,24.5462,24.5126,24.5462,57254.0
2017-05-09 11:55:00,29.22,29.22,29.2,29.2,26871.0,24.5462,24.5462,24.5294,24.5294,26871.0
2017-05-09 12:00:00,29.21,29.21,29.19,29.2,47579.0,24.5378,24.5378,24.521,24.5294,47579.0
2017-05-09 12:05:00,29.19,29.21,29.19,29.21,54193.0,24.521,24.5378,24.521,24.5378,54193.0
2017-05-09 12:10:00,29.21,29.21,29.2,29.21,22341.0,24.5378,24.5378,24.5294,24.5378,22341.0
2017-05-09 12:15:00,29.21,29.25,29.2,29.25,124578.0,24.5378,24.5714,24.5294,24.5714,124578.0
2017-05-09 12:20:00,29.25,29.25,29.18,29.18,60140.0,24.5714,24.5714,24.5126,24.5126,60140.0
2017-05-09 12:25:00,29.18,29.19,29.16,29.17,25376.0,24.5126,24.521,24.4958,24.5042,25376.0
2017-05-09 12:30:00,29.16,29.17,29.16,29.16,37116.0,24.4958,24.5042,24.4958,24.4958,37116.0
2017-05-09 12:35:00,29.17,29.17,29.16,29.16,20049.0,24.5042,24.5042,24.4958,24.4958,20049.0
2017-05-09 12:40:00,29.17,29.17,29.16,29.17,28157.0,24.5042,24.5042,24.4958,24.5042,28157.0
2017-05-09 12:45:00,29.17,29.17,29.16,29.17,34906.0,24.5042,24.5042,24.4958,24.5042,34906.0
2017-05-09 12:50:00,29.16,29.17,29.16,29.17,33736.0,24.4958,24.5042,24.4958,24.5042,33736.0
2017-05-09 12:55:00,29.17,29.17,29.15,29.15,45898.0,24.5042,24.5042,24.4874,24.4874,45898.0
2017-05-09 13:00:00,29.16,29.16,29.14,29.15,66626.0,24.4958,24.4958,24.479,24.4874,66626.0
2017-05-09 13:05:00,29.15,29.16,29.14,29.15,79562.0,24.4874,24.4958,24.479,24.4874,79562.0
2017-05-09 13:10:00,29.15,29.15,29.14,29.15,33608.0,24.4874,24.4874,24.479,24.4874,33608.0
2017-05-09 13:15:00,29.15,29.16,29.14,29.16,63890.0,24.4874,24.4958,24.479,24.4958,63890.0
2017-05-09 13:20:00,29.16,29.19,29.15,29.19,28863.0,24.4958,24.521,24.4874,24.521,28863.0
2017-05-09 13:25:00,29.19,29.19,29.12,29.12,63902.0,24.521,24.521,24.4622,24.4622,63902.0
2017-05-09 13:30:00,29.13,29.13,29.12,29.13,24965.0,24.4706,24.4706,24.4622,24.4706,24965.0
2017-05-09 13:35:00,29.13,29.13,29.11,29.12,48660.0,24.4706,24.4706,24.4538,24.4622,48660.0
2017-05-09 13:40:00,29.12,29.13,29.11,29.13,76990.0,24.4622,24.4706,24.4538,24.4706,76990.0
2017-05-09 13:45:00,29.13,29.13,29.12,29.13,22289.0,24.4706,24.4706,24.4622,24.4706,22289.0
2017-05-09 13:50:00,29.13,29.13,29.1,29.11,123328.0,24.4706,24.4706,24.4454,24.4538,123328.0
2017-05-09 13:55:00,29.1,29.11,29.09,29.1,36876.0,24.4454,24.4538,24.437,24.4454,36876.0
2017-05-09 14:00:00,29.1,29.1,29.09,29.1,23662.0,24.4454,24.4454,24.437,24.4454,23662.0
2017-05-09 14:05:00,29.1,29.1,29.05,29.07,140959.0,24.4454,24.4454,24.4034,24.4202,140959.0
2017-05-09 14:10:00,29.07,29.07,29.05,29.05,64112.0,24.4202,24.4202,24.4034,24.4034,64112.0
2017-05-09 14:15:00,29.05,29.06,29.03,29.05,23457.0,24.4034,24.4118,24.3866,24.4034,23457.0
2017-05-09 14:20:00,29.05,29.07,29.0,29.05,2416225.0,24.4034,24.4202,24.3614,24.4034,2416225.0
2017-05-09 14:25:00,29.05,29.06,29.0,29.01,452959.0,24.4034,24.4118,24.3614,24.3698,452959.0
2017-05-09 14:30:00,29.01,29.04,28.99,29.02,151044.0,24.3698,24.395,24.353,24.3782,151044.0
2017-05-09 14:35:00,29.03,29.05,29.0,29.01,150616.0,24.3866,24.4034,24.3614,24.3698,150616.0
2017-05-09 14:40:00,29.01,29.03,29.0,29.03,28031.0,24.3698,24.3866,24.3614,24.3866,28031.0
2017-05-09 14:45:00,29.02,29.03,29.01,29.02,46168.0,24.3782,24.3866,24.3698,24.3782,46168.0
2017-05-09 14:50:00,29.02,29.02,29.0,29.02,114480.0,24.3782,24.3782,24.3614,24.3782,114480.0
2017-05-09 14:55:00,29.02,29.02,28.99,28.99,90716.0,24.3782,24.3782,24.353,24.353,90716.0
2017-05-09 15:00:00,28.99,29.01,28.99,29.01,56337.0,24.353,24.3698,24.353,24.3698,56337.0
2017-05-09 15:05:00,29.01,29.04,29.0,29.03,91799.0,24.3698,24.395,24.3614,24.3866,91799.0
2017-05-09 15:10:00,29.03,29.03,29.02,29.03,52648.0,24.3866,24.3866,24.3782,24.3866,52648.0
2017-05-09 15:15:00,29.03,29.07,29.02,29.06,82102.0,24.3866,24.4202,24.3782,24.4118,82102.0
2017-05-09 15:20:00,29.07,29.07,29.06,29.07,105516.0,24.4202,24.4202,24.4118,24.4202,105516.0
2017-05-09 15:25:00,29.07,29.08,29.06,29.08,102004.0,24.4202,24.4286,24.4118,24.4286,102004.0
2017-05-09 15:30:00,29.08,29.08,29.06,29.06,90301.0,24.4286,24.4286,24.4118,24.4118,90301.0
2017-05-09 15:35:00,29.06,29.07,29.03,29.05,133648.0,24.4118,24.4202,24.3866,24.4034,133648.0
2017-05-09 15:40:00,29.04,29.06,29.02,29.02,115772.0,24.395,24.4118,24.3782,24.3782,115772.0
2017-05-09 15:45:00,29.03,29.04,29.02,29.03,142440.0,24.3866,24.395,24.3782,24.3866,142440.0
2017-05-09 15:50:00,29.02,29.03,29.02,29.03,78521.0,24.3782,24.3866,24.3782,24.3866,78521.0
2017-05-09 15:55:00,29.02,29.04,29.02,29.03,254723.0,24.3782,24.395,24.3782,24.3866,254723.0
2017-05-10 09:30:00,29.07,29.1,29.04,29.1,139821.0,24.4202,24.4454,24.395,24.4454,139821.0
2017-05-10 09:35:00,29.11,29.25,29.1,29.22,291539.0,24.4538,24.5714,24.4454,24.5462,291539.0
2017-05-10 09:40:00,29.23,29.32,29.21,29.32,241911.0,24.5546,24.6302,24.5378,24.6302,241911.0
2017-05-10 09:45:00,29.32,29.44,29.31,29.43,269557.0,24.6302,24.731,24.6218,24.7226,269557.0
2017-05-10 09:50:00,29.43,29.53,29.4,29.52,228060.0,24.7226,24.8066,24.6974,24.7982,228060.0
2017-05-10 09:55:00,29.52,29.55,29.49,29.54,181095.0,24.7982,24.8234,24.773,24.815,181095.0
2017-05-10 10:00:00,29.54,29.65,29.52,29.63,144137.0,24.815,24.9074,24.7982,24.8906,144137.0
2017-05-10 10:05:00,29.64,29.64,29.57,29.63,130038.0,24.899,24.899,24.8402,24.8906,130038.0
2017-05-10 10:10:00,29.64,29.69,29.62,29.63,298461.0,24.899,24.941,24.8822,24.8906,298461.0
2017-05-10 10:15:00,29.63,29.65,29.58,29.59,77275.0,24.8906,24.9074,24.8486,24.857,77275.0
2017-05-10 10:20:00,29.58,29.6,29.47,29.47,110656.0,24.8486,24.8654,24.7562,24.7562,110656.0
2017-05-10 10:25:00,29.47,29.55,29.46,29.52,93817.0,24.7562,24.8234,24.7478,24.7982,93817.0
2017-05-10 10:30:00,29.52,29.52,29.42,29.45,133166.0,24.7982,24.7982,24.7142,24.7394,133166.0
2017-05-10 10:35:00,29.45,29.46,29.39,29.39,90195.0,24.7394,24.7478,24.689,24.689,90195.0
2017-05-10 10:40:00,29.39,29.46,29.37,29.46,92782.0,24.689,24.7478,24.6722,24.7478,92782.0
2017-05-10 10:45:00,29.46,29.49,29.45,29.48,50388.0,24.7478,24.773,24.7394,24.7646,50388.0
2017-05-10 10:50:00,29.48,29.49,29.45,29.48,90871.0,24.7646,24.773,24.7394,24.7646,90871.0
2017-05-10 10:55:00,29.48,29.53,29.47,29.53,76051.0,24.7646,24.8066,24.7562,24.8066,76051.0
2017-05-10 11:00:00,29.53,29.55,29.51,29.51,64824.0,24.8066,24.8234,24.7898,24.7898,64824.0
2017-05-10 11:05:00,29.51,29.55,29.47,29.54,95281.0,24.7898,24.8234,24.7562,24.815,95281.0
2017-05-10 11:10:00,29.53,29.57,29.52,29.57,77697.0,24.8066,24.8402,24.7982,24.8402,77697.0
2017-05-10 11:15:00,29.57,29.64,29.53,29.6,259142.0,24.8402,24.899,24.8066,24.8654,259142.0
2017-05-10 11:20:00,29.6,29.64,29.59,29.63,72752.0,24.8654,24.899,24.857,24.8906,72752.0
2017-05-10 11:25:00,29.62,29.63,29.58,29.59,76670.0,24.8822,24.8906,24.8486,24.857,76670.0
2017-05-10 11:30:00,29.59,29.62,29.58,29.61,318382.0,24.857,24.8822,24.8486,24.8738,318382.0
2017-05-10 11:35:00,29.61,29.7,29.61,29.7,61497.0,24.8738,24.9494,24.8738,24.9494,61497.0
2017-05-10 11:40:00,29.69,29.69,29.67,29.67,67677.0,24.941,24.941,24.9242,24.9242,67677.0
2017-05-10 11:45:00,29.67,29.72,29.67,29.71,63071.0,24.9242,24.9663,24.9242,24.9578,63071.0
2017-05-10 11:50:00,29.71,29.75,29.71,29.71,88067.0,24.9578,24.9915,24.9578,24.9578,88067.0
2017-05-10 11:55:00,29.71,29.72,29.7,29.71,66242.0,24.9578,24.9663,24.9494,24.9578,66242.0
2017-05-10 12:00:00,29.71,29.74,29.7,29.71,74429.0,24.9578,24.9831,24.9494,24.9578,74429.0
2017-05-10 12:05:00,29.7,29.73,29.69,29.71,77266.0,24.9494,24.9747,24.941,24.9578,77266.0
2017-05-10 12:10:00,29.71,29.73,29.71,29.72,48304.0,24.9578,24.9747,24.9578,24.9663,48304.0
2017-05-10 12:15:00,29.73,29.75,29.72,29.73,50255.0,24.9747,24.9915,24.9663,24.9747,50255.0
2017-05-10 12:20:00,29.73,29.75,29.73,29.74,26753.0,24.9747,24.9915,24.9747,24.9831,26753.0
2017-05-10 12:25:00,29.74,29.75,29.7,29.7,127141.0,24.9831,24.9915,24.9494,24.9494,127141.0
2017-05-10 12:30:00,29.71,29.76,29.7,29.75,57972.0,24.9578,24.9999,24.9494,24.9915,57972.0
2017-05-10 12:35:00,29.75,29.76,29.74,29.75,64483.0,24.9915,24.9999,24.9831,24.9915,64483.0
2017-05-10 12:40:00,29.75,29.75,29.72,29.74,76064.0,24.9915,24.9915,24.9663,24.9831,76064.0
2017-05-10 12:45:00,29.73,29.75,29.72,29.75,89260.0,24.9747,24.9915,24.9663,24.9915,89260.0
2017-05-10 12:50:00,29.75,29.75,29.73,29.74,27459.0,24.9915,24.9915,24.9747,24.9831,27459.0
2017-05-10 12:55:00,29.74,29.76,29.73,29.75,40056.0,24.9831,24.9999,24.9747,24.9915,40056.0
2017-05-10 13:00:00,29.76,29.81,29.75,29.81,56345.0,24.9999,25.0419,24.9915,25.0419,56345.0
2017-05-10 13:05:00,29.81,29.82,29.8,29.82,129434.0,25.0419,25.0503,25.0335,25.0503,129434.0
2017-05-10 13:10:00,29.81,29.81,29.78,29.8,52722.0,25.0419,25.0419,25.0167,25.0335,52722.0
2017-05-10 13:15:00,29.8,29.84,29.8,29.84,36398.0,25.0335,25.0671,25.0335,25.0671,36398.0
2017-05-10 13:20:00,29.84,29.86,29.79,29.86,97721.0,25.0671,25.0839,25.0251,25.0839,97721.0
2017-05-10 13:25:00,29.85,29.94,29.85,29.94,138276.0,25.0755,25.1511,25.0755,25.1511,138276.0
2017-05-10 13:30:00,29.94,29.94,29.86,29.86,75238.0,25.1511,25.1511,25.0839,25.0839,75238.0
2017-05-10 13:35:00,29.86,29.87,29.83,29.84,72513.0,25.0839,25.0923,25.0587,25.0671,72513.0
2017-05-10 13:40:00,29.85,29.86,29.82,29.84,77419.0,25.0755,25.0839,25.0503,25.0671,77419.0
2017-05-10 13:45:00,29.84,29.9,29.83,29.88,107844.0,25.0671,25.1175,25.0587,25.1007,107844.0
2017-05-10 13:50:00,29.88,29.88,29.84,29.86,55828.0,25.1007,25.1007,25.0671,25.0839,55828.0
2017-05-10 13:55:00,29.87,29.87,29.84,29.84,52145.0,25.0923,25.0923,25.0671,25.0671,52145.0
2017-05-10 14:00:00,29.84,29.85,29.81,29.82,51999.0,25.0671,25.0755,25.0419,25.0503,51999.0
2017-05-10 14:05:00,29.82,29.83,29.79,29.8,67445.0,25.0503,25.0587,25.0251,25.0335,67445.0
2017-05-10 14:10:00,29.79,29.8,29.76,29.76,92962.0,25.0251,25.0335,24.9999,24.9999,92962.0
2017-05-10 14:15:00,29.76,29.81,29.74,29.8,116272.0,24.9999,25.0419,24.9831,25.0335,116272.0
2017-05-10 14:20:00,29.8,29.88,29.79,29.87,85788.0,25.0335,25.1007,25.0251,25.0923,85788.0
2017-05-10 14:25:00,29.87,29.88,29.84,29.85,70918.0,25.0923,25.1007,25.0671,25.0755,70918.0
2017-05-10 14:30:00,29.86,29.88,29.84,29.87,43786.0,25.0839,25.1007,25.0671,25.0923,43786.0
2017-05-10 14:35:00,29.88,29.93,29.87,29.92,103819.0,25.1007,25.1427,25.0923,25.1343,103819.0
2017-05-10 14:40:00,29.92,29.97,29.91,29.96,103778.0,25.1343,25.1763,25.1259,25.1679,103778.0
2017-05-10 14:45:00,29.97,29.97,29.93,29.94,109968.0,25.1763,25.1763,25.1427,25.1511,109968.0
2017-05-10 14:50:00,29.93,29.95,29.93,29.95,39357.0,25.1427,25.1595,25.1427,25.1595,39357.0
2017-05-10 14:55:00,29.95,29.96,29.94,29.95,74582.0,25.1595,25.1679,25.1511,25.1595,74582.0
2017-05-10 15:00:00,29.95,29.96,29.94,29.95,60259.0,25.1595,25.1679,25.1511,25.1595,60259.0
2017-05-10 15:05:00,29.95,29.96,29.9,29.94,606902.0,25.1595,25.1679,25.1175,25.1511,606902.0
2017-05-10 15:10:00,29.95,30.01,29.95,30.0,278864.0,25.1595,25.2099,25.1595,25.2015,278864.0
2017-05-10 15:15:00,30.0,30.04,29.99,30.02,270991.0,25.2015,25.2351,25.1931,25.2183,270991.0
2017-05-10 15:20:00,30.01,30.04,30.0,30.02,144246.0,25.2099,25.2351,25.2015,25.2183,144246.0
2017-05-10 15:25:00,30.02,30.02,29.99,30.02,92160.0,25.2183,25.2183,25.1931,25.2183,92160.0
2017-05-10 15:30:00,30.02,30.02,29.97,29.98,700168.0,25.2183,25.2183,25.1763,25.1847,700168.0
2017-05-10 15:35:00,29.97,30.01,29.96,30.01,545591.0,25.1763,25.2099,25.1679,25.2099,545591.0
2017-05-10 15:40:00,30.0,30.01,29.95,29.98,241737.0,25.2015,25.2099,25.1595,25.1847,241737.0
2017-05-10 15:45:00,29.99,30.02,29.98,30.02,307804.0,25.1931,25.2183,25.1847,25.2183,307804.0
2017-05-10 15:50:00,30.02,30.08,30.01,30.07,535539.0,25.2183,25.2687,25.2099,25.2603,535539.0
2017-05-10 15:55:00,30.07,30.07,30.03,30.05,781996.0,25.2603,25.2603,25.2267,25.2435,781996.0
2017-05-11 09:30:00,30.01,30.42,30.01,30.33,479554.0,25.3093,25.6551,25.3093,25.5792,479554.0
2017-05-11 09:35:00,30.34,30.64,30.33,30.56,619904.0,25.5876,25.8406,25.5792,25.7731,619904.0
2017-05-11 09:40:00,30.56,30.57,30.26,30.32,297332.0,25.7731,25.7816,25.5201,25.5707,297332.0
2017-05-11 09:45:00,30.32,30.44,30.26,30.37,374629.0,25.5707,25.6719,25.5201,25.6129,374629.0
2017-05-11 09:50:00,30.37,30.45,30.34,30.37,453218.0,25.6129,25.6804,25.5876,25.6129,453218.0
2017-05-11 09:55:00,30.36,30.41,30.3,30.33,300238.0,25.6045,25.6466,25.5539,25.5792,300238.0
2017-05-11 10:00:00,30.33,30.36,30.27,30.35,209322.0,25.5792,25.6045,25.5286,25.596,209322.0
2017-05-11 10:05:00,30.35,30.41,30.34,30.41,188751.0,25.596,25.6466,25.5876,25.6466,188751.0
2017-05-11 10:10:00,30.41,30.52,30.4,30.5,212699.0,25.6466,25.7394,25.6382,25.7225,212699.0
2017-05-11 10:15:00,30.5,30.53,30.47,30.48,242079.0,25.7225,25.7478,25.6972,25.7057,242079.0
2017-05-11 10:20:00,30.48,30.51,30.43,30.44,148689.0,25.7057,25.731,25.6635,25.6719,148689.0
2017-05-11 10:25:00,30.44,30.48,30.43,30.45,140411.0,25.6719,25.7057,25.6635,25.6804,140411.0
2017-05-11 10:30:00,30.44,30.46,30.41,30.46,125759.0,25.6719,25.6888,25.6466,25.6888,125759.0
2017-05-11 10:35:00,30.45,30.51,30.45,30.5,142551.0,25.6804,25.731,25.6804,25.7225,142551.0
2017-05-11 10:40:00,30.51,30.64,30.5,30.62,363239.0,25.731,25.8406,25.7225,25.8237,363239.0
2017-05-11 10:45:00,30.62,30.63,30.56,30.59,136385.0,25.8237,25.8322,25.7731,25.7984,136385.0
2017-05-11 10:50:00,30.58,30.58,30.48,30.54,176319.0,25.79,25.79,25.7057,25.7563,176319.0
2017-05-11 10:55:00,30.54,30.56,30.45,30.55,166847.0,25.7563,25.7731,25.6804,25.7647,166847.0
2017-05-11 11:00:00,30.55,30.59,30.5,30.53,132497.0,25.7647,25.7984,25.7225,25.7478,132497.0
2017-05-11 11:05:00,30.53,30.57,30.48,30.51,133940.0,25.7478,25.7816,25.7057,25.731,133940.0
2017-05-11 11:10:00,30.51,30.52,30.49,30.5,74723.0,25.731,25.7394,25.7141,25.7225,74723.0
2017-05-11 11:15:00,30.5,30.51,30.47,30.48,111281.0,25.7225,25.731,25.6972,25.7057,111281.0
2017-05-11 11:20:00,30.48,30.5,30.43,30.44,108344.0,25.7057,25.7225,25.6635,25.6719,108344.0
2017-05-11 11:25:00,30.44,30.44,30.37,30.39,85501.0,25.6719,25.6719,25.6129,25.6298,85501.0
2017-05-11 11:30:00,30.4,30.43,30.37,30.43,105260.0,25.6382,25.6635,25.6129,25.6635,105260.0
2017-05-11 11:35:00,30.43,30.51,30.43,30.51,132205.0,25.6635,25.731,25.6635,25.731,132205.0
2017-05-11 11:40:00,30.51,30.53,30.49,30.51,147992.0,25.731,25.7478,25.7141,25.731,147992.0
2017-05-11 11:45:00,30.51,30.53,30.46,30.48,248194.0,25.731,25.7478,25.6888,25.7057,248194.0
2017-05-11 11:50:00,30.48,30.49,30.43,30.49,118837.0,25.7057,25.7141,25.6635,25.7141,118837.0
2017-05-11 11:55:00,30.49,30.52,30.48,30.5,95730.0,25.7141,25.7394,25.7057,25.7225,95730.0
2017-05-11 12:00:00,30.5,30.56,30.49,30.5,133804.0,25.7225,25.7731,25.7141,25.7225,133804.0
2017-05-11 12:05:00,30.5,30.55,30.49,30.54,91611.0,25.7225,25.7647,25.7141,25.7563,91611.0
2017-05-11 12:10:00,30.54,30.55,30.5,30.54,97687.0,25.7563,25.7647,25.7225,25.7563,97687.0
2017-05-11 12:15:00,30.54,30.57,30.52,30.57,100991.0,25.7563,25.7816,25.7394,25.7816,100991.0
2017-05-11 12:20:00,30.57,30.57,30.54,30.55,46986.0,25.7816,25.7816,25.7563,25.7647,46986.0
2017-05-11 12:25:00,30.55,30.55,30.43,30.44,94177.0,25.7647,25.7647,25.6635,25.6719,94177.0
2017-05-11 12:30:00,30.45,30.48,30.44,30.48,77380.0,25.6804,25.7057,25.6719,25.7057,77380.0
2017-05-11 12:35:00,30.48,30.48,30.43,30.45,167647.0,25.7057,25.7057,25.6635,25.6804,167647.0
2017-05-11 12:40:00,30.45,30.46,30.39,30.42,111685.0,25.6804,25.6888,25.6298,25.6551,111685.0
2017-05-11 12:45:00,30.42,30.45,30.41,30.44,215172.0,25.6551,25.6804,25.6466,25.6719,215172.0
2017-05-11 12:50:00,30.43,30.44,30.41,30.41,62060.0,25.6635,25.6719,25.6466,25.6466,62060.0
2017-05-11 12:55:00,30.41,30.41,30.36,30.37,79125.0,25.6466,25.6466,25.6045,25.6129,79125.0
2017-05-11 13:00:00,30.37,30.4,30.36,30.38,62320.0,25.6129,25.6382,25.6045,25.6213,62320.0
2017-05-11 13:05:00,30.38,30.41,30.37,30.4,135955.0,25.6213,25.6466,25.6129,25.6382,135955.0
2017-05-11 13:10:00,30.39,30.41,30.39,30.4,62971.0,25.6298,25.6466,25.6298,25.6382,62971.0
2017-05-11 13:15:00,30.39,30.41,30.39,30.41,30330.0,25.6298,25.6466,25.6298,25.6466,30330.0
2017-05-11 13:20:00,30.41,30.41,30.39,30.41,47280.0,25.6466,25.6466,25.6298,25.6466,47280.0
2017-05-11 13:25:00,30.4,30.41,30.39,30.41,39739.0,25.6382,25.6466,25.6298,25.6466,39739.0
2017-05-11 13:30:00,30.41,30.43,30.39,30.43,52390.0,25.6466,25.6635,25.6298,25.6635,52390.0
2017-05-11 13:35:00,30.43,30.45,30.42,30.45,44388.0,25.6635,25.6804,25.6551,25.6804,44388.0
2017-05-11 13:40:00,30.45,30.47,30.43,30.47,44784.0,25.6804,25.6972,25.6635,25.6972,44784.0
2017-05-11 13:45:00,30.46,30.47,30.45,30.47,43814.0,25.6888,25.6972,25.6804,25.6972,43814.0
2017-05-11 13:50:00,30.47,30.47,30.44,30.45,38433.0,25.6972,25.6972,25.6719,25.6804,38433.0
2017-05-11 13:55:00,30.45,30.45,30.44,30.45,22541.0,25.6804,25.6804,25.6719,25.6804,22541.0
2017-05-11 14:00:00,30.45,30.49,30.43,30.49,143672.0,25.6804,25.7141,25.6635,25.7141,143672.0
2017-05-11 14:05:00,30.49,30.49,30.47,30.49,67945.0,25.7141,25.7141,25.6972,25.7141,67945.0
2017-05-11 14:10:00,30.49,30.5,30.48,30.5,56890.0,25.7141,25.7225,25.7057,25.7225,56890.0
2017-05-11 14:15:00,30.5,30.54,30.49,30.54,81650.0,25.7225,25.7563,25.7141,25.7563,81650.0
2017-05-11 14:20:00,30.54,30.54,30.52,30.52,123090.0,25.7563,25.7563,25.7394,25.7394,123090.0
2017-05-11 14:25:00,30.52,30.52,30.49,30.5,31776.0,25.7394,25.7394,25.7141,25.7225,31776.0
2017-05-11 14:30:00,30.5,30.53,30.49,30.53,81234.0,25.7225,25.7478,25.7141,25.7478,81234.0
2017-05-11 14:35:00,30.53,30.54,30.52,30.53,84318.0,25.7478,25.7563,25.7394,25.7478,84318.0
2017-05-11 14:40:00,30.54,30.54,30.53,30.54,43300.0,25.7563,25.7563,25.7478,25.7563,43300.0
2017-05-11 14:45:00,30.54,30.55,30.53,30.55,63084.0,25.7563,25.7647,25.7478,25.7647,63084.0
2017-05-11 14:50:00,30.55,30.55,30.52,30.54,243113.0,25.7647,25.7647,25.7394,25.7563,243113.0
2017-05-11 14:55:00,30.54,30.54,30.41,30.43,203297.0,25.7563,25.7563,25.6466,25.6635,203297.0
2017-05-11 15:00:00,30.43,30.46,30.43,30.45,152400.0,25.6635,25.6888,25.6635,25.6804,152400.0
2017-05-11 15:05:00,30.45,30.46,30.41,30.42,114618.0,25.6804,25.6888,25.6466,25.6551,114618.0
2017-05-11 15:10:00,30.41,30.42,30.4,30.41,94401.0,25.6466,25.6551,25.6382,25.6466,94401.0
2017-05-11 15:15:00,30.42,30.43,30.38,30.4,175677.0,25.6551,25.6635,25.6213,25.6382,175677.0
2017-05-11 15:20:00,30.4,30.41,30.38,30.4,104342.0,25.6382,25.6466,25.6213,25.6382,104342.0
2017-05-11 15:25:00,30.4,30.41,30.38,30.39,175203.0,25.6382,25.6466,25.6213,25.6298,175203.0
2017-05-11 15:30:00,30.38,30.42,30.38,30.42,141703.0,25.6213,25.6551,25.6213,25.6551,141703.0
2017-05-11 15:35:00,30.42,30.43,30.41,30.42,418974.0,25.6551,25.6635,25.6466,25.6551,418974.0
2017-05-11 15:40:00,30.42,30.45,30.41,30.43,238368.0,25.6551,25.6804,25.6466,25.6635,238368.0
2017-05-11 15:45:00,30.42,30.43,30.36,30.37,334964.0,25.6551,25.6635,25.6045,25.6129,334964.0
2017-05-11 15:50:00,30.37,30.41,30.37,30.41,411758.0,25.6129,25.6466,25.6129,25.6466,411758.0
2017-05-11 15:55:00,30.41,30.44,30.39,30.42,762235.0,25.6466,25.6719,25.6298,25.6551,762235.0
2017-05-12 09:30:00,30.21,30.27,29.73,29.76,410967.0,25.478,25.5286,25.0731,25.0984,410967.0
2017-05-12 09:35:00,29.76,29.77,29.51,29.66,325777.0,25.0984,25.1069,24.8876,25.0141,325777.0
2017-05-12 09:40:00,29.66,29.7,29.54,29.67,291869.0,25.0141,25.0478,24.9129,25.0225,291869.0
2017-05-12 09:45:00,29.67,29.82,29.65,29.8,298554.0,25.0225,25.149,25.0057,25.1322,298554.0
2017-05-12 09:50:00,29.81,29.86,29.72,29.78,210117.0,25.1406,25.1828,25.0647,25.1153,210117.0
2017-05-12 09:55:00,29.78,29.8,29.75,29.77,146409.0,25.1153,25.1322,25.09,25.1069,146409.0
2017-05-12 10:00:00,29.76,29.78,29.72,29.75,125099.0,25.0984,25.1153,25.0647,25.09,125099.0
2017-05-12 10:05:00,29.75,29.75,29.59,29.59,193171.0,25.09,25.09,24.9551,24.9551,193171.0
2017-05-12 10:10:00,29.59,29.61,29.55,29.55,189715.0,24.9551,24.9719,24.9213,24.9213,189715.0
2017-05-12 10:15:00,29.55,29.58,29.5,29.58,121515.0,24.9213,24.9466,24.8792,24.9466,121515.0
2017-05-12 10:20:00,29.58,29.64,29.57,29.6,116037.0,24.9466,24.9972,24.9382,24.9635,116037.0
2017-05-12 10:25:00,29.61,29.62,29.51,29.53,192980.0,24.9719,24.9804,24.8876,24.9045,192980.0
2017-05-12 10:30:00,29.54,29.63,29.52,29.62,153462.0,24.9129,24.9888,24.896,24.9804,153462.0
2017-05-12 10:35:00,29.62,29.66,29.59,29.6,83321.0,24.9804,25.0141,24.9551,24.9635,83321.0
2017-05-12 10:40:00,29.6,29.63,29.54,29.61,205388.0,24.9635,24.9888,24.9129,24.9719,205388.0
2017-05-12 10:45:00,29.61,29.64,29.6,29.62,104618.0,24.9719,24.9972,24.9635,24.9804,104618.0
2017-05-12 10:50:00,29.62,29.66,29.59,29.6,119690.0,24.9804,25.0141,24.9551,24.9635,119690.0
2017-05-12 10:55:00,29.6,29.63,29.59,29.59,177110.0,24.9635,24.9888,24.9551,24.9551,177110.0
2017-05-12 11:00:00,29.58,29.6,29.56,29.59,104835.0,24.9466,24.9635,24.9298,24.9551,104835.0
2017-05-12 11:05:00,29.6,29.6,29.58,29.6,103542.0,24.9635,24.9635,24.9466,24.9635,103542.0
2017-05-12 11:10:00,29.6,29.64,29.59,29.62,121585.0,24.9635,24.9972,24.9551,24.9804,121585.0
2017-05-12 11:15:00,29.62,29.64,29.61,29.64,173279.0,24.9804,24.9972,24.9719,24.9972,173279.0
2017-05-12 11:20:00,29.64,29.67,29.63,29.64,125509.0,24.9972,25.0225,24.9888,24.9972,125509.0
2017-05-12 11:25:00,29.64,29.64,29.55,29.56,56904.0,24.9972,24.9972,24.9213,24.9298,56904.0
2017-05-12 11:30:00,29.56,29.58,29.55,29.58,125366.0,24.9298,24.9466,24.9213,24.9466,125366.0
2017-05-12 11:35:00,29.58,29.59,29.57,29.59,59159.0,24.9466,24.9551,24.9382,24.9551,59159.0
2017-05-12 11:40:00,29.59,29.59,29.56,29.58,82536.0,24.9551,24.9551,24.9298,24.9466,82536.0
2017-05-12 11:45:00,29.58,29.61,29.54,29.54,98749.0,24.9466,24.9719,24.9129,24.9129,98749.0
2017-05-12 11:50:00,29.54,29.55,29.52,29.52,35488.0,24.9129,24.9213,24.896,24.896,35488.0
2017-05-12 11:55:00,29.52,29.54,29.51,29.54,58473.0,24.896,24.9129,24.8876,24.9129,58473.0
2017-05-12 12:00:00,29.54,29.54,29.51,29.52,42618.0,24.9129,24.9129,24.8876,24.896,42618.0
2017-05-12 12:05:00,29.52,29.53,29.51,29.52,92983.0,24.896,24.9045,24.8876,24.896,92983.0
2017-05-12 12:10:00,29.52,29.53,29.51,29.52,54017.0,24.896,24.9045,24.8876,24.896,54017.0
2017-05-12 12:15:00,29.52,29.52,29.47,29.48,101556.0,24.896,24.896,24.8539,24.8623,101556.0
2017-05-12 12:20:00,29.48,29.5,29.45,29.46,66529.0,24.8623,24.8792,24.837,24.8454,66529.0
2017-05-12 12:25:00,29.46,29.54,29.45,29.54,74807.0,24.8454,24.9129,24.837,24.9129,74807.0
2017-05-12 12:30:00,29.53,29.57,29.53,29.57,122293.0,24.9045,24.9382,24.9045,24.9382,122293.0
2017-05-12 12:35:00,29.56,29.58,29.54,29.58,151165.0,24.9298,24.9466,24.9129,24.9466,151165.0
2017-05-12 12:40:00,29.57,29.6,29.57,29.58,75840.0,24.9382,24.9635,24.9382,24.9466,75840.0
2017-05-12 12:45:00,29.59,29.61,29.58,29.58,93488.0,24.9551,24.9719,24.9466,24.9466,93488.0
2017-05-12 12:50:00,29.58,29.6,29.57,29.59,84992.0,24.9466,24.9635,24.9382,24.9551,84992.0
2017-05-12 12:55:00,29.59,29.6,29.58,29.59,39812.0,24.9551,24.9635,24.9466,24.9551,39812.0
2017-05-12 13:00:00,29.59,29.59,29.56,29.58,69413.0,24.9551,24.9551,24.9298,24.9466,69413.0
2017-05-12 13:05:00,29.57,29.6,29.57,29.59,61382.0,24.9382,24.9635,24.9382,24.9551,61382.0
2017-05-12 13:10:00,29.59,29.6,29.59,29.6,30004.0,24.9551,24.9635,24.9551,24.9635,30004.0
2017-05-12 13:15:00,29.6,29.62,29.59,29.62,57994.0,24.9635,24.9804,24.9551,24.9804,57994.0
2017-05-12 13:20:00,29.62,29.62,29.61,29.61,34430.0,24.9804,24.9804,24.9719,24.9719,34430.0
2017-05-12 13:25:00,29.61,29.62,29.58,29.6,115177.0,24.9719,24.9804,24.9466,24.9635,115177.0
2017-05-12 13:30:00,29.6,29.6,29.59,29.59,43575.0,24.9635,24.9635,24.9551,24.9551,43575.0
2017-05-12 13:35:00,29.59,29.6,29.58,29.59,37186.0,24.9551,24.9635,24.9466,24.9551,37186.0
2017-05-12 13:40:00,29.59,29.6,29.58,29.58,55306.0,24.9551,24.9635,24.9466,24.9466,55306.0
2017-05-12 13:45:00,29.59,29.6,29.57,29.6,85812.0,24.9551,24.9635,24.9382,24.9635,85812.0
2017-05-12 13:50:00,29.6,29.6,29.58,29.58,48536.0,24.9635,24.9635,24.9466,24.9466,48536.0
2017-05-12 13:55:00,29.58,29.61,29.58,29.61,58265.0,24.9466,24.9719,24.9466,24.9719,58265.0
2017-05-12 14:00:00,29.61,29.61,29.6,29.6,33879.0,24.9719,24.9719,24.9635,24.9635,33879.0
2017-05-12 14:05:00,29.61,29.61,29.6,29.61,36762.0,24.9719,24.9719,24.9635,24.9719,36762.0
2017-05-12 14:10:00,29.6,29.62,29.6,29.62,55007.0,24.9635,24.9804,24.9635,24.9804,55007.0
2017-05-12 14:15:00,29.62,29.62,29.59,29.59,56463.0,24.9804,24.9804,24.9551,24.9551,56463.0
2017-05-12 14:20:00,29.59,29.61,29.57,29.6,159429.0,24.9551,24.9719,24.9382,24.9635,159429.0
2017-05-12 14:25:00,29.59,29.63,29.59,29.63,146528.0,24.9551,24.9888,24.9551,24.9888,146528.0
2017-05-12 14:30:00,29.63,29.64,29.62,29.64,105171.0,24.9888,24.9972,24.9804,24.9972,105171.0
2017-05-12 14:35:00,29.64,29.64,29.6,29.61,54867.0,24.9972,24.9972,24.9635,24.9719,54867.0
2017-05-12 14:40:00,29.61,29.62,29.59,29.61,162698.0,24.9719,24.9804,24.9551,24.9719,162698.0
2017-05-12 14:45:00,29.6,29.61,29.53,29.54,56879.0,24.9635,24.9719,24.9045,24.9129,56879.0
2017-05-12 14:50:00,29.54,29.61,29.53,29.61,135404.0,24.9129,24.9719,24.9045,24.9719,135404.0
2017-05-12 14:55:00,29.61,29.61,29.58,29.59,35097.0,24.9719,24.9719,24.9466,24.9551,35097.0
2017-05-12 15:00:00,29.59,29.6,29.58,29.6,76886.0,24.9551,24.9635,24.9466,24.9635,76886.0
2017-05-12 15:05:00,29.59,29.6,29.58,29.59,60233.0,24.9551,24.9635,24.9466,24.9551,60233.0
2017-05-12 15:10:00,29.59,29.59,29.58,29.59,54361.0,24.9551,24.9551,24.9466,24.9551,54361.0
2017-05-12 15:15:00,29.58,29.6,29.58,29.6,106405.0,24.9466,24.9635,24.9466,24.9635,106405.0
2017-05-12 15:20:00,29.6,29.62,29.59,29.6,125303.0,24.9635,24.9804,24.9551,24.9635,125303.0
2017-05-12 15:25:00,29.6,29.6,29.58,29.59,127130.0,24.9635,24.9635,24.9466,24.9551,127130.0
2017-05-12 15:30:00,29.59,29.59,29.56,29.57,192567.0,24.9551,24.9551,24.9298,24.9382,192567.0
2017-05-12 15:35:00,29.56,29.57,29.51,29.52,116238.0,24.9298,24.9382,24.8876,24.896,116238.0
2017-05-12 15:40:00,29.51,29.55,29.5,29.55,303449.0,24.8876,24.9213,24.8792,24.9213,303449.0
2017-05-12 15:45:00,29.55,29.56,29.53,29.55,212929.0,24.9213,24.9298,24.9045,24.9213,212929.0
2017-05-12 15:50:00,29.55,29.56,29.55,29.56,189370.0,24.9213,24.9298,24.9213,24.9298,189370.0
2017-05-12 15:55:00,29.55,29.56,29.52,29.53,564315.0,24.9213,24.9298,24.896,24.9045,564315.0
2017-05-15 09:30:00,29.52,29.58,29.44,29.46,128772.0,24.896,24.9466,24.8286,24.8454,128772.0
2017-05-15 09:35:00,29.46,29.5,29.38,29.4,110240.0,24.8454,24.8792,24.778,24.7948,110240.0
2017-05-15 09:40:00,29.39,29.41,29.3,29.31,149743.0,24.7864,24.8033,24.7105,24.7189,149743.0
2017-05-15 09:45:00,29.31,29.32,29.2,29.27,145459.0,24.7189,24.7274,24.6262,24.6852,145459.0
2017-05-15 09:50:00,29.27,29.36,29.25,29.33,122630.0,24.6852,24.7611,24.6683,24.7358,122630.0
2017-05-15 09:55:00,29.34,29.34,29.2,29.2,100436.0,24.7442,24.7442,24.6262,24.6262,100436.0
2017-05-15 10:00:00,29.21,29.26,29.2,29.21,128137.0,24.6346,24.6768,24.6262,24.6346,128137.0
2017-05-15 10:05:00,29.21,29.29,29.2,29.29,88257.0,24.6346,24.7021,24.6262,24.7021,88257.0
2017-05-15 10:10:00,29.29,29.36,29.29,29.36,61639.0,24.7021,24.7611,24.7021,24.7611,61639.0
2017-05-15 10:15:00,29.35,29.39,29.32,29.34,85610.0,24.7527,24.7864,24.7274,24.7442,85610.0
2017-05-15 10:20:00,29.35,29.39,29.34,29.34,88058.0,24.7527,24.7864,24.7442,24.7442,88058.0
2017-05-15 10:25:00,29.34,29.34,29.25,29.25,193415.0,24.7442,24.7442,24.6683,24.6683,193415.0
2017-05-15 10:30:00,29.25,29.32,29.25,29.31,166057.0,24.6683,24.7274,24.6683,24.7189,166057.0
2017-05-15 10:35:00,29.32,29.35,29.29,29.35,63339.0,24.7274,24.7527,24.7021,24.7527,63339.0
2017-05-15 10:40:00,29.35,29.38,29.33,29.35,51861.0,24.7527,24.778,24.7358,24.7527,51861.0
2017-05-15 10:45:00,29.35,29.36,29.3,29.31,58126.0,24.7527,24.7611,24.7105,24.7189,58126.0
2017-05-15 10:50:00,29.31,29.38,29.31,29.34,55592.0,24.7189,24.778,24.7189,24.7442,55592.0
2017-05-15 10:55:00,29.35,29.35,29.32,29.34,31588.0,24.7527,24.7527,24.7274,24.7442,31588.0
2017-05-15 11:00:00,29.34,29.35,29.31,29.32,81955.0,24.7442,24.7527,24.7189,24.7274,81955.0
2017-05-15 11:05:00,29.33,29.35,29.32,29.35,32297.0,24.7358,24.7527,24.7274,24.7527,32297.0
2017-05-15 11:10:00,29.35,29.35,29.29,29.3,57141.0,24.7527,24.7527,24.7021,24.7105,57141.0
2017-05-15 11:15:00,29.31,29.34,29.28,29.32,68915.0,24.7189,24.7442,24.6936,24.7274,68915.0
2017-05-15 11:20:00,29.31,29.31,29.22,29.22,115364.0,24.7189,24.7189,24.643,24.643,115364.0
2017-05-15 11:25:00,29.22,29.27,29.19,29.25,94843.0,24.643,24.6852,24.6177,24.6683,94843.0
2017-05-15 11:30:00,29.25,29.25,29.22,29.23,33180.0,24.6683,24.6683,24.643,24.6515,33180.0
2017-05-15 11:35:00,29.22,29.24,29.2,29.21,43750.0,24.643,24.6599,24.6262,24.6346,43750.0
2017-05-15 11:40:00,29.2,29.21,29.17,29.19,74587.0,24.6262,24.6346,24.6009,24.6177,74587.0
2017-05-15 11:45:00,29.19,29.2,29.15,29.17,52064.0,24.6177,24.6262,24.584,24.6009,52064.0
2017-05-15 11:50:00,29.17,29.19,29.16,29.18,34673.0,24.6009,24.6177,24.5924,24.6093,34673.0
2017-05-15 11:55:00,29.18,29.18,29.12,29.13,87438.0,24.6093,24.6093,24.5587,24.5671,87438.0
2017-05-15 12:00:00,29.13,29.14,29.08,29.11,138367.0,24.5671,24.5756,24.525,24.5503,138367.0
2017-05-15 12:05:00,29.11,29.15,29.11,29.15,29322.0,24.5503,24.584,24.5503,24.584,29322.0
2017-05-15 12:10:00,29.15,29.15,29.11,29.12,58157.0,24.584,24.584,24.5503,24.5587,58157.0
2017-05-15 12:15:00,29.11,29.12,29.07,29.08,93400.0,24.5503,24.5587,24.5165,24.525,93400.0
2017-05-15 12:20:00,29.08,29.11,29.06,29.08,109464.0,24.525,24.5503,24.5081,24.525,109464.0
2017-05-15 12:25:00,29.09,29.09,29.05,29.09,75894.0,24.5334,24.5334,24.4997,24.5334,75894.0
2017-05-15 12:30:00,29.09,29.12,29.06,29.1,110182.0,24.5334,24.5587,24.5081,24.5418,110182.0
2017-05-15 12:35:00,29.1,29.13,29.08,29.13,48670.0,24.5418,24.5671,24.525,24.5671,48670.0
2017-05-15 12:40:00,29.14,29.14,29.08,29.09,66754.0,24.5756,24.5756,24.525,24.5334,66754.0
2017-05-15 12:45:00,29.09,29.1,29.08,29.1,75375.0,24.5334,24.5418,24.525,24.5418,75375.0
2017-05-15 12:50:00,29.1,29.1,29.07,29.08,50104.0,24.5418,24.5418,24.5165,24.525,50104.0
2017-05-15 12:55:00,29.08,29.11,29.07,29.1,22008.0,24.525,24.5503,24.5165,24.5418,22008.0
2017-05-15 13:00:00,29.1,29.12,29.1,29.12,35678.0,24.5418,24.5587,24.5418,24.5587,35678.0
2017-05-15 13:05:00,29.12,29.13,29.09,29.13,73913.0,24.5587,24.5671,24.5334,24.5671,73913.0
2017-05-15 13:10:00,29.13,29.15,29.13,29.15,34515.0,24.5671,24.584,24.5671,24.584,34515.0
2017-05-15 13:15:00,29.16,29.17,29.14,29.15,45664.0,24.5924,24.6009,24.5756,24.584,45664.0
2017-05-15 13:20:00,29.15,29.18,29.14,29.15,56966.0,24.584,24.6093,24.5756,24.584,56966.0
2017-05-15 13:25:00,29.15,29.17,29.15,29.16,114143.0,24.584,24.6009,24.584,24.5924,114143.0
2017-05-15 13:30:00,29.16,29.16,29.14,29.15,92548.0,24.5924,24.5924,24.5756,24.584,92548.0
2017-05-15 13:35:00,29.14,29.17,29.13,29.15,105155.0,24.5756,24.6009,24.5671,24.584,105155.0
2017-05-15 13:40:00,29.15,29.16,29.14,29.15,44065.0,24.584,24.5924,24.5756,24.584,44065.0
2017-05-15 13:45:00,29.15,29.16,29.14,29.15,59180.0,24.584,24.5924,24.5756,24.584,59180.0
2017-05-15 13:50:00,29.15,29.15,29.13,29.13,123543.0,24.584,24.584,24.5671,24.5671,123543.0
2017-05-15 13:55:00,29.13,29.18,29.1,29.17,145786.0,24.5671,24.6093,24.5418,24.6009,145786.0
2017-05-15 14:00:00,29.17,29.17,29.13,29.14,76294.0,24.6009,24.6009,24.5671,24.5756,76294.0
2017-05-15 14:05:00,29.14,29.19,29.14,29.14,76115.0,24.5756,24.6177,24.5756,24.5756,76115.0
2017-05-15 14:10:00,29.14,29.16,29.14,29.16,109898.0,24.5756,24.5924,24.5756,24.5924,109898.0
2017-05-15 14:15:00,29.16,29.18,29.15,29.16,90109.0,24.5924,24.6093,24.584,24.5924,90109.0
2017-05-15 14:20:00,29.16,29.17,29.13,29.14,109705.0,24.5924,24.6009,24.5671,24.5756,109705.0
2017-05-15 14:25:00,29.14,29.15,29.1,29.1,51171.0,24.5756,24.584,24.5418,24.5418,51171.0
2017-05-15 14:30:00,29.11,29.11,29.07,29.08,50585.0,24.5503,24.5503,24.5165,24.525,50585.0
2017-05-15 14:35:00,29.08,29.08,29.05,29.05,85662.0,24.525,24.525,24.4997,24.4997,85662.0
2017-05-15 14:40:00,29.06,29.08,29.03,29.05,63425.0,24.5081,24.525,24.4828,24.4997,63425.0
2017-05-15 14:45:00,29.04,29.05,29.02,29.02,97705.0,24.4912,24.4997,24.4744,24.4744,97705.0
2017-05-15 14:50:00,29.02,29.03,29.01,29.01,48028.0,24.4744,24.4828,24.4659,24.4659,48028.0
2017-05-15 14:55:00,29.01,29.03,29.0,29.02,136910.0,24.4659,24.4828,24.4575,24.4744,136910.0
2017-05-15 15:00:00,29.02,29.06,29.01,29.05,106756.0,24.4744,24.5081,24.4659,24.4997,106756.0
2017-05-15 15:05:00,29.05,29.06,29.04,29.06,54376.0,24.4997,24.5081,24.4912,24.5081,54376.0
2017-05-15 15:10:00,29.06,29.06,29.05,29.05,104762.0,24.5081,24.5081,24.4997,24.4997,104762.0
2017-05-15 15:15:00,29.05,29.06,29.03,29.05,163121.0,24.4997,24.5081,24.4828,24.4997,163121.0
2017-05-15 15:20:00,29.05,29.11,29.05,29.11,89951.0,24.4997,24.5503,24.4997,24.5503,89951.0
2017-05-15 15:25:00,29.11,29.12,29.09,29.11,102316.0,24.5503,24.5587,24.5334,24.5503,102316.0
2017-05-15 15:30:00,29.11,29.13,29.1,29.11,76977.0,24.5503,24.5671,24.5418,24.5503,76977.0
2017-05-15 15:35:00,29.12,29.12,29.11,29.11,62065.0,24.5587,24.5587,24.5503,24.5503,62065.0
2017-05-15 15:40:00,29.11,29.14,29.1,29.14,228851.0,24.5503,24.5756,24.5418,24.5756,228851.0
2017-05-15 15:45:00,29.14,29.19,29.13,29.17,290610.0,24.5756,24.6177,24.5671,24.6009,290610.0
2017-05-15 15:50:00,29.17,29.18,29.15,29.17,225773.0,24.6009,24.6093,24.584,24.6009,225773.0
2017-05-15 15:55:00,29.17,29.18,29.14,29.14,570272.0,24.6009,24.6093,24.5756,24.5756,570272.0
2017-05-16 09:30:00,29.15,29.19,29.03,29.12,273161.0,24.584,24.6177,24.4828,24.5587,273161.0
2017-05-16 09:35:00,29.11,29.11,29.02,29.03,95717.0,24.5503,24.5503,24.4744,24.4828,95717.0
2017-05-16 09:40:00,29.02,29.11,29.02,29.1,74373.0,24.4744,24.5503,24.4744,24.5418,74373.0
2017-05-16 09:45:00,29.09,29.12,29.08,29.09,75464.0,24.5334,24.5587,24.525,24.5334,75464.0
2017-05-16 09:50:00,29.1,29.11,29.09,29.1,111043.0,24.5418,24.5503,24.5334,24.5418,111043.0
2017-05-16 09:55:00,29.1,29.15,29.07,29.15,119835.0,24.5418,24.584,24.5165,24.584,119835.0
2017-05-16 10:00:00,29.15,29.16,29.13,29.16,33193.0,24.584,24.5924,24.5671,24.5924,33193.0
2017-05-16 10:05:00,29.16,29.2,29.15,29.17,70916.0,24.5924,24.6262,24.584,24.6009,70916.0
2017-05-16 10:10:00,29.16,29.17,29.08,29.09,67166.0,24.5924,24.6009,24.525,24.5334,67166.0
2017-05-16 10:15:00,29.08,29.12,29.06,29.11,43330.0,24.525,24.5587,24.5081,24.5503,43330.0
2017-05-16 10:20:00,29.11,29.12,29.07,29.09,49807.0,24.5503,24.5587,24.5165,24.5334,49807.0
2017-05-16 10:25:00,29.09,29.09,29.01,29.03,135742.0,24.5334,24.5334,24.4659,24.4828,135742.0
2017-05-16 10:30:00,29.02,29.06,29.02,29.06,77504.0,24.4744,24.5081,24.4744,24.5081,77504.0
2017-05-16 10:35:00,29.05,29.07,29.04,29.05,234554.0,24.4997,24.5165,24.4912,24.4997,234554.0
2017-05-16 10:40:00,29.05,29.05,28.92,28.95,178192.0,24.4997,24.4997,24.39,24.4153,178192.0
2017-05-16 10:45:00,28.96,28.96,28.92,28.95,58575.0,24.4237,24.4237,24.39,24.4153,58575.0
2017-05-16 10:50:00,28.96,28.97,28.92,28.94,84451.0,24.4237,24.4322,24.39,24.4069,84451.0
2017-05-16 10:55:00,28.94,28.94,28.88,28.92,106606.0,24.4069,24.4069,24.3563,24.39,106606.0
2017-05-16 11:00:00,28.92,28.97,28.91,28.96,175093.0,24.39,24.4322,24.3816,24.4237,175093.0
2017-05-16 11:05:00,28.96,28.99,28.96,28.98,114118.0,24.4237,24.449,24.4237,24.4406,114118.0
2017-05-16 11:10:00,28.97,29.0,28.97,28.99,39327.0,24.4322,24.4575,24.4322,24.449,39327.0
2017-05-16 11:15:00,28.99,29.0,28.96,28.96,85451.0,24.449,24.4575,24.4237,24.4237,85451.0
2017-05-16 11:20:00,28.97,29.0,28.95,28.95,159028.0,24.4322,24.4575,24.4153,24.4153,159028.0
2017-05-16 11:25:00,28.95,28.95,28.93,28.95,35300.0,24.4153,24.4153,24.3984,24.4153,35300.0
2017-05-16 11:30:00,28.95,28.95,28.9,28.92,51590.0,24.4153,24.4153,24.3731,24.39,51590.0
2017-05-16 11:35:00,28.92,28.96,28.9,28.94,44261.0,24.39,24.4237,24.3731,24.4069,44261.0
2017-05-16 11:40:00,28.95,28.96,28.94,28.95,16252.0,24.4153,24.4237,24.4069,24.4153,16252.0
2017-05-16 11:45:00,28.95,28.98,28.93,28.97,58947.0,24.4153,24.4406,24.3984,24.4322,58947.0
2017-05-16 11:50:00,28.98,29.0,28.97,28.99,46080.0,24.4406,24.4575,24.4322,24.449,46080.0
2017-05-16 11:55:00,28.99,29.0,28.96,28.96,51484.0,24.449,24.4575,24.4237,24.4237,51484.0
2017-05-16 12:00:00,28.96,28.98,28.94,28.95,35318.0,24.4237,24.4406,24.4069,24.4153,35318.0
2017-05-16 12:05:00,28.94,28.97,28.94,28.95,25848.0,24.4069,24.4322,24.4069,24.4153,25848.0
2017-05-16 12:10:00,28.96,28.97,28.95,28.96,41034.0,24.4237,24.4322,24.4153,24.4237,41034.0
2017-05-16 12:15:00,28.96,28.99,28.95,28.98,117223.0,24.4237,24.449,24.4153,24.4406,117223.0
2017-05-16 12:20:00,28.97,28.98,28.97,28.98,23356.0,24.4322,24.4406,24.4322,24.4406,23356.0
2017-05-16 12:25:00,28.98,28.99,28.97,28.98,47899.0,24.4406,24.449,24.4322,24.4406,47899.0
2017-05-16 12:30:00,28.99,29.0,28.96,28.97,95850.0,24.449,24.4575,24.4237,24.4322,95850.0
2017-05-16 12:35:00,28.97,28.98,28.96,28.97,22415.0,24.4322,24.4406,24.4237,24.4322,22415.0
2017-05-16 12:40:00,28.97,28.99,28.96,28.96,61595.0,24.4322,24.449,24.4237,24.4237,61595.0
2017-05-16 12:45:00,28.97,28.98,28.96,28.97,34352.0,24.4322,24.4406,24.4237,24.4322,34352.0
2017-05-16 12:50:00,28.98,28.99,28.95,28.96,57799.0,24.4406,24.449,24.4153,24.4237,57799.0
2017-05-16 12:55:00,28.95,28.96,28.94,28.96,53720.0,24.4153,24.4237,24.4069,24.4237,53720.0
2017-05-16 13:00:00,28.95,28.97,28.91,28.92,62496.0,24.4153,24.4322,24.3816,24.39,62496.0
2017-05-16 13:05:00,28.92,28.92,28.9,28.91,33776.0,24.39,24.39,24.3731,24.3816,33776.0
2017-05-16 13:10:00,28.91,28.92,28.89,28.89,78224.0,24.3816,24.39,24.3647,24.3647,78224.0
2017-05-16 13:15:00,28.9,28.9,28.87,28.88,50968.0,24.3731,24.3731,24.3478,24.3563,50968.0
2017-05-16 13:20:00,28.89,28.9,28.88,28.89,40773.0,24.3647,24.3731,24.3563,24.3647,40773.0
2017-05-16 13:25:00,28.9,28.9,28.85,28.85,77478.0,24.3731,24.3731,24.331,24.331,77478.0
2017-05-16 13:30:00,28.86,28.91,28.85,28.9,71610.0,24.3394,24.3816,24.331,24.3731,71610.0
2017-05-16 13:35:00,28.91,28.91,28.9,28.91,10628.0,24.3816,24.3816,24.3731,24.3816,10628.0
2017-05-16 13:40:00,28.91,28.94,28.9,28.91,65151.0,24.3816,24.4069,24.3731,24.3816,65151.0
2017-05-16 13:45:00,28.9,28.91,28.88,28.91,28065.0,24.3731,24.3816,24.3563,24.3816,28065.0
2017-05-16 13:50:00,28.91,28.93,28.9,28.93,23165.0,24.3816,24.3984,24.3731,24.3984,23165.0
2017-05-16 13:55:00,28.93,28.93,28.87,28.87,82437.0,24.3984,24.3984,24.3478,24.3478,82437.0
2017-05-16 14:00:00,28.88,28.9,28.87,28.9,25828.0,24.3563,24.3731,24.3478,24.3731,25828.0
2017-05-16 14:05:00,28.9,28.9,28.89,28.9,18028.0,24.3731,24.3731,24.3647,24.3731,18028.0
2017-05-16 14:10:00,28.9,28.91,28.89,28.89,78129.0,24.3731,24.3816,24.3647,24.3647,78129.0
2017-05-16 14:15:00,28.89,28.91,28.89,28.9,35915.0,24.3647,24.3816,24.3647,24.3731,35915.0
2017-05-16 14:20:00,28.9,28.91,28.88,28.89,66020.0,24.3731,24.3816,24.3563,24.3647,66020.0
2017-05-16 14:25:00,28.88,28.9,28.88,28.9,69148.0,24.3563,24.3731,24.3563,24.3731,69148.0
2017-05-16 14:30:00,28.9,28.9,28.88,28.89,64038.0,24.3731,24.3731,24.3563,24.3647,64038.0
2017-05-16 14:35:00,28.89,28.89,28.88,28.88,25460.0,24.3647,24.3647,24.3563,24.3563,25460.0
2017-05-16 14:40:00,28.89,28.89,28.85,28.85,87589.0,24.3647,24.3647,24.331,24.331,87589.0
2017-05-16 14:45:00,28.85,28.87,28.84,28.87,94306.0,24.331,24.3478,24.3225,24.3478,94306.0
2017-05-16 14:50:00,28.87,28.87,28.84,28.85,109189.0,24.3478,24.3478,24.3225,24.331,109189.0
2017-05-16 14:55:00,28.85,28.85,28.84,28.85,119169.0,24.331,24.331,24.3225,24.331,119169.0
2017-05-16 15:00:00,28.85,28.86,28.84,28.86,50873.0,24.331,24.3394,24.3225,24.3394,50873.0
2017-05-16 15:05:00,28.86,28.86,28.85,28.86,41991.0,24.3394,24.3394,24.331,24.3394,41991.0
2017-05-16 15:10:00,28.86,28.86,28.85,28.86,82532.0,24.3394,24.3394,24.331,24.3394,82532.0
2017-05-16 15:15:00,28.86,28.86,28.85,28.86,87056.0,24.3394,24.3394,24.331,24.3394,87056.0
2017-05-16 15:20:00,28.86,28.86,28.85,28.86,57226.0,24.3394,24.3394,24.331,24.3394,57226.0
2017-05-16 15:25:00,28.85,28.86,28.83,28.84,213691.0,24.331,24.3394,24.3141,24.3225,213691.0
2017-05-16 15:30:00,28.84,28.86,28.83,28.84,76705.0,24.3225,24.3394,24.3141,24.3225,76705.0
2017-05-16 15:35:00,28.84,28.85,28.82,28.83,67486.0,24.3225,24.331,24.3057,24.3141,67486.0
2017-05-16 15:40:00,28.82,28.84,28.82,28.84,86972.0,24.3057,24.3225,24.3057,24.3225,86972.0
2017-05-16 15:45:00,28.84,28.84,28.81,28.81,176012.0,24.3225,24.3225,24.2972,24.2972,176012.0
2017-05-16 15:50:00,28.81,28.82,28.8,28.82,239930.0,24.2972,24.3057,24.2888,24.3057,239930.0
2017-05-16 15:55:00,28.82,28.83,28.8,28.8,702760.0,24.3057,24.3141,24.2888,24.2888,702760.0
2017-05-17 09:30:00,28.77,28.88,28.76,28.84,220278.0,24.2635,24.3563,24.2551,24.3225,220278.0
2017-05-17 09:35:00,28.84,28.87,28.75,28.76,128984.0,24.3225,24.3478,24.2466,24.2551,128984.0
2017-05-17 09:40:00,28.76,28.77,28.68,28.72,220767.0,24.2551,24.2635,24.1876,24.2213,220767.0
2017-05-17 09:45:00,28.71,28.78,28.7,28.78,147065.0,24.2129,24.2719,24.2045,24.2719,147065.0
2017-05-17 09:50:00,28.77,28.78,28.69,28.7,128694.0,24.2635,24.2719,24.196,24.2045,128694.0
2017-05-17 09:55:00,28.69,28.7,28.64,28.67,180481.0,24.196,24.2045,24.1539,24.1792,180481.0
2017-05-17 10:00:00,28.67,28.68,28.63,28.67,135536.0,24.1792,24.1876,24.1454,24.1792,135536.0
2017-05-17 10:05:00,28.67,28.68,28.65,28.65,76880.0,24.1792,24.1876,24.1623,24.1623,76880.0
2017-05-17 10:10:00,28.65,28.68,28.62,28.62,239092.0,24.1623,24.1876,24.137,24.137,239092.0
2017-05-17 10:15:00,28.62,28.64,28.58,28.58,109926.0,24.137,24.1539,24.1033,24.1033,109926.0
2017-05-17 10:20:00,28.59,28.59,28.54,28.57,101137.0,24.1117,24.1117,24.0695,24.0948,101137.0
2017-05-17 10:25:00,28.56,28.62,28.55,28.62,157267.0,24.0864,24.137,24.078,24.137,157267.0
2017-05-17 10:30:00,28.62,28.66,28.61,28.64,71495.0,24.137,24.1707,24.1286,24.1539,71495.0
2017-05-17 10:35:00,28.64,28.65,28.58,28.63,163936.0,24.1539,24.1623,24.1033,24.1454,163936.0
2017-05-17 10:40:00,28.63,28.64,28.6,28.63,62084.0,24.1454,24.1539,24.1201,24.1454,62084.0
2017-05-17 10:45:00,28.63,28.65,28.62,28.63,39931.0,24.1454,24.1623,24.137,24.1454,39931.0
2017-05-17 10:50:00,28.63,28.63,28.6,28.62,78003.0,24.1454,24.1454,24.1201,24.137,78003.0
2017-05-17 10:55:00,28.62,28.66,28.62,28.63,95811.0,24.137,24.1707,24.137,24.1454,95811.0
2017-05-17 11:00:00,28.64,28.65,28.58,28.6,146432.0,24.1539,24.1623,24.1033,24.1201,146432.0
2017-05-17 11:05:00,28.59,28.63,28.59,28.62,42271.0,24.1117,24.1454,24.1117,24.137,42271.0
2017-05-17 11:10:00,28.62,28.63,28.59,28.62,43605.0,24.137,24.1454,24.1117,24.137,43605.0
2017-05-17 11:15:00,28.62,28.64,28.61,28.63,44783.0,24.137,24.1539,24.1286,24.1454,44783.0
2017-05-17 11:20:00,28.62,28.66,28.61,28.66,128663.0,24.137,24.1707,24.1286,24.1707,128663.0
2017-05-17 11:25:00,28.66,28.68,28.64,28.68,53458.0,24.1707,24.1876,24.1539,24.1876,53458.0
2017-05-17 11:30:00,28.68,28.72,28.67,28.69,148531.0,24.1876,24.2213,24.1792,24.196,148531.0
2017-05-17 11:35:00,28.69,28.69,28.67,28.68,36434.0,24.196,24.196,24.1792,24.1876,36434.0
2017-05-17 11:40:00,28.68,28.73,28.67,28.73,30076.0,24.1876,24.2298,24.1792,24.2298,30076.0
2017-05-17 11:45:00,28.73,28.76,28.73,28.73,23831.0,24.2298,24.2551,24.2298,24.2298,23831.0
2017-05-17 11:50:00,28.74,28.74,28.7,28.7,17141.0,24.2382,24.2382,24.2045,24.2045,17141.0
2017-05-17 11:55:00,28.71,28.73,28.7,28.72,36556.0,24.2129,24.2298,24.2045,24.2213,36556.0
2017-05-17 12:00:00,28.72,28.73,28.68,28.69,33813.0,24.2213,24.2298,24.1876,24.196,33813.0
2017-05-17 12:05:00,28.7,28.7,28.68,28.69,26722.0,24.2045,24.2045,24.1876,24.196,26722.0
2017-05-17 12:10:00,28.69,28.69,28.68,28.69,14402.0,24.196,24.196,24.1876,24.196,14402.0
2017-05-17 12:15:00,28.69,28.7,28.68,28.69,38732.0,24.196,24.2045,24.1876,24.196,38732.0
2017-05-17 12:20:00,28.68,28.7,28.68,28.68,31473.0,24.1876,24.2045,24.1876,24.1876,31473.0
2017-05-17 12:25:00,28.69,28.69,28.65,28.67,49362.0,24.196,24.196,24.1623,24.1792,49362.0
2017-05-17 12:30:00,28.66,28.67,28.66,28.67,9875.0,24.1707,24.1792,24.1707,24.1792,9875.0
2017-05-17 12:35:00,28.67,28.69,28.66,28.68,28022.0,24.1792,24.196,24.1707,24.1876,28022.0
2017-05-17 12:40:00,28.69,28.71,28.68,28.71,199552.0,24.196,24.2129,24.1876,24.2129,199552.0
2017-05-17 12:45:00,28.7,28.72,28.7,28.71,41774.0,24.2045,24.2213,24.2045,24.2129,41774.0
2017-05-17 12:50:00,28.72,28.74,28.71,28.74,27899.0,24.2213,24.2382,24.2129,24.2382,27899.0
2017-05-17 12:55:00,28.74,28.76,28.74,28.76,51424.0,24.2382,24.2551,24.2382,24.2551,51424.0
2017-05-17 13:00:00,28.75,28.76,28.75,28.76,23335.0,24.2466,24.2551,24.2466,24.2551,23335.0
2017-05-17 13:05:00,28.75,28.77,28.74,28.76,169961.0,24.2466,24.2635,24.2382,24.2551,169961.0
2017-05-17 13:10:00,28.76,28.78,28.76,28.77,24160.0,24.2551,24.2719,24.2551,24.2635,24160.0
2017-05-17 13:15:00,28.77,28.77,28.71,28.71,109508.0,24.2635,24.2635,24.2129,24.2129,109508.0
2017-05-17 13:20:00,28.71,28.72,28.67,28.67,99897.0,24.2129,24.2213,24.1792,24.1792,99897.0
2017-05-17 13:25:00,28.67,28.68,28.64,28.68,62804.0,24.1792,24.1876,24.1539,24.1876,62804.0
2017-05-17 13:30:00,28.68,28.68,28.65,28.65,135072.0,24.1876,24.1876,24.1623,24.1623,135072.0
2017-05-17 13:35:00,28.65,28.66,28.65,28.65,31419.0,24.1623,24.1707,24.1623,24.1623,31419.0
2017-05-17 13:40:00,28.65,28.66,28.65,28.65,49030.0,24.1623,24.1707,24.1623,24.1623,49030.0
2017-05-17 13:45:00,28.65,28.69,28.65,28.67,107978.0,24.1623,24.196,24.1623,24.1792,107978.0
2017-05-17 13:50:00,28.68,28.7,28.66,28.7,44007.0,24.1876,24.2045,24.1707,24.2045,44007.0
2017-05-17 13:55:00,28.7,28.7,28.66,28.67,56768.0,24.2045,24.2045,24.1707,24.1792,56768.0
2017-05-17 14:00:00,28.66,28.69,28.66,28.69,48006.0,24.1707,24.196,24.1707,24.196,48006.0
2017-05-17 14:05:00,28.69,28.7,28.65,28.66,69097.0,24.196,24.2045,24.1623,24.1707,69097.0
2017-05-17 14:10:00,28.66,28.66,28.64,28.66,81478.0,24.1707,24.1707,24.1539,24.1707,81478.0
2017-05-17 14:15:00,28.66,28.66,28.63,28.64,42964.0,24.1707,24.1707,24.1454,24.1539,42964.0
2017-05-17 14:20:00,28.64,28.65,28.61,28.62,55232.0,24.1539,24.1623,24.1286,24.137,55232.0
2017-05-17 14:25:00,28.61,28.63,28.61,28.62,53120.0,24.1286,24.1454,24.1286,24.137,53120.0
2017-05-17 14:30:00,28.62,28.66,28.62,28.65,97588.0,24.137,24.1707,24.137,24.1623,97588.0
2017-05-17 14:35:00,28.65,28.66,28.63,28.63,91860.0,24.1623,24.1707,24.1454,24.1454,91860.0
2017-05-17 14:40:00,28.64,28.64,28.6,28.6,67556.0,24.1539,24.1539,24.1201,24.1201,67556.0
2017-05-17 14:45:00,28.61,28.62,28.6,28.61,106648.0,24.1286,24.137,24.1201,24.1286,106648.0
2017-05-17 14:50:00,28.61,28.63,28.6,28.63,60147.0,24.1286,24.1454,24.1201,24.1454,60147.0
2017-05-17 14:55:00,28.63,28.63,28.6,28.62,67585.0,24.1454,24.1454,24.1201,24.137,67585.0
2017-05-17 15:00:00,28.61,28.63,28.61,28.63,61079.0,24.1286,24.1454,24.1286,24.1454,61079.0
2017-05-17 15:05:00,28.63,28.66,28.62,28.64,145888.0,24.1454,24.1707,24.137,24.1539,145888.0
2017-05-17 15:10:00,28.64,28.65,28.6,28.63,137175.0,24.1539,24.1623,24.1201,24.1454,137175.0
2017-05-17 15:15:00,28.64,28.65,28.63,28.65,54809.0,24.1539,24.1623,24.1454,24.1623,54809.0
2017-05-17 15:20:00,28.65,28.66,28.64,28.66,74960.0,24.1623,24.1707,24.1539,24.1707,74960.0
2017-05-17 15:25:00,28.66,28.69,28.65,28.68,118600.0,24.1707,24.196,24.1623,24.1876,118600.0
2017-05-17 15:30:00,28.68,28.69,28.67,28.69,59550.0,24.1876,24.196,24.1792,24.196,59550.0
2017-05-17 15:35:00,28.69,28.7,28.67,28.68,114513.0,24.196,24.2045,24.1792,24.1876,114513.0
2017-05-17 15:40:00,28.68,28.68,28.63,28.64,187386.0,24.1876,24.1876,24.1454,24.1539,187386.0
2017-05-17 15:45:00,28.63,28.65,28.62,28.64,223860.0,24.1454,24.1623,24.137,24.1539,223860.0
2017-05-17 15:50:00,28.63,28.64,28.59,28.61,253201.0,24.1454,24.1539,24.1117,24.1286,253201.0
2017-05-17 15:55:00,28.61,28.63,28.59,28.61,583154.0,24.1286,24.1454,24.1117,24.1286,583154.0
2017-05-18 09:30:00,28.89,29.21,28.89,29.09,465676.0,24.3647,24.6346,24.3647,24.5334,465676.0
2017-05-18 09:35:00,29.09,29.14,29.01,29.11,224532.0,24.5334,24.5756,24.4659,24.5503,224532.0
2017-05-18 09:40:00,29.11,29.11,28.98,29.05,221932.0,24.5503,24.5503,24.4406,24.4997,221932.0
2017-05-18 09:45:00,29.04,29.06,28.95,29.0,170722.0,24.4912,24.5081,24.4153,24.4575,170722.0
2017-05-18 09:50:00,29.0,29.08,28.98,29.08,146569.0,24.4575,24.525,24.4406,24.525,146569.0
2017-05-18 09:55:00,29.07,29.08,28.99,29.0,130037.0,24.5165,24.525,24.449,24.4575,130037.0
2017-05-18 10:00:00,29.0,29.03,28.97,29.0,273193.0,24.4575,24.4828,24.4322,24.4575,273193.0
2017-05-18 10:05:00,29.0,29.02,28.96,29.01,130053.0,24.4575,24.4744,24.4237,24.4659,130053.0
2017-05-18 10:10:00,29.01,29.04,28.98,29.04,217922.0,24.4659,24.4912,24.4406,24.4912,217922.0
2017-05-18 10:15:00,29.03,29.03,28.98,29.02,94549.0,24.4828,24.4828,24.4406,24.4744,94549.0
2017-05-18 10:20:00,29.02,29.02,28.99,28.99,94891.0,24.4744,24.4744,24.449,24.449,94891.0
2017-05-18 10:25:00,28.99,29.06,28.98,29.05,197163.0,24.449,24.5081,24.4406,24.4997,197163.0
2017-05-18 10:30:00,29.05,29.09,29.01,29.03,77328.0,24.4997,24.5334,24.4659,24.4828,77328.0
2017-05-18 10:35:00,29.03,29.06,29.01,29.01,116450.0,24.4828,24.5081,24.4659,24.4659,116450.0
2017-05-18 10:40:00,29.02,29.03,29.01,29.02,93178.0,24.4744,24.4828,24.4659,24.4744,93178.0
2017-05-18 10:45:00,29.02,29.03,29.01,29.03,28049.0,24.4744,24.4828,24.4659,24.4828,28049.0
2017-05-18 10:50:00,29.03,29.03,29.0,29.02,132832.0,24.4828,24.4828,24.4575,24.4744,132832.0
2017-05-18 10:55:00,29.02,29.1,29.01,29.07,106995.0,24.4744,24.5418,24.4659,24.5165,106995.0
2017-05-18 11:00:00,29.07,29.07,29.02,29.04,126789.0,24.5165,24.5165,24.4744,24.4912,126789.0
2017-05-18 11:05:00,29.04,29.04,28.99,29.02,120982.0,24.4912,24.4912,24.449,24.4744,120982.0
2017-05-18 11:10:00,29.02,29.03,29.0,29.01,80517.0,24.4744,24.4828,24.4575,24.4659,80517.0
2017-05-18 11:15:00,29.01,29.06,29.01,29.05,85667.0,24.4659,24.5081,24.4659,24.4997,85667.0
2017-05-18 11:20:00,29.04,29.1,29.04,29.05,57354.0,24.4912,24.5418,24.4912,24.4997,57354.0
2017-05-18 11:25:00,29.05,29.1,29.05,29.08,57773.0,24.4997,24.5418,24.4997,24.525,57773.0
2017-05-18 11:30:00,29.08,29.11,29.07,29.07,70014.0,24.525,24.5503,24.5165,24.5165,70014.0
2017-05-18 11:35:00,29.08,29.1,29.07,29.07,60967.0,24.525,24.5418,24.5165,24.5165,60967.0
2017-05-18 11:40:00,29.07,29.08,29.06,29.07,64380.0,24.5165,24.525,24.5081,24.5165,64380.0
2017-05-18 11:45:00,29.07,29.08,29.0,29.0,242373.0,24.5165,24.525,24.4575,24.4575,242373.0
2017-05-18 11:50:00,28.99,29.02,28.98,29.02,287109.0,24.449,24.4744,24.4406,24.4744,287109.0
2017-05-18 11:55:00,29.02,29.03,29.01,29.02,55476.0,24.4744,24.4828,24.4659,24.4744,55476.0
2017-05-18 12:00:00,29.01,29.04,29.0,29.01,166433.0,24.4659,24.4912,24.4575,24.4659,166433.0
2017-05-18 12:05:00,29.02,29.02,29.0,29.02,105115.0,24.4744,24.4744,24.4575,24.4744,105115.0
2017-05-18 12:10:00,29.02,29.03,28.98,28.99,181826.0,24.4744,24.4828,24.4406,24.449,181826.0
2017-05-18 12:15:00,28.99,28.99,28.94,28.94,90687.0,24.449,24.449,24.4069,24.4069,90687.0
2017-05-18 12:20:00,28.93,28.94,28.91,28.92,116404.0,24.3984,24.4069,24.3816,24.39,116404.0
2017-05-18 12:25:00,28.92,28.96,28.91,28.91,117780.0,24.39,24.4237,24.3816,24.3816,117780.0
2017-05-18 12:30:00,28.92,28.97,28.91,28.96,118809.0,24.39,24.4322,24.3816,24.4237,118809.0
2017-05-18 12:35:00,28.97,29.02,28.96,28.99,56760.0,24.4322,24.4744,24.4237,24.449,56760.0
2017-05-18 12:40:00,29.0,29.0,28.97,28.98,83666.0,24.4575,24.4575,24.4322,24.4406,83666.0
2017-05-18 12:45:00,28.98,29.01,28.97,28.99,341558.0,24.4406,24.4659,24.4322,24.449,341558.0
2017-05-18 12:50:00,28.99,29.02,28.98,28.99,81569.0,24.449,24.4744,24.4406,24.449,81569.0
2017-05-18 12:55:00,29.0,29.02,28.99,29.01,785366.0,24.4575,24.4744,24.449,24.4659,785366.0
2017-05-18 13:00:00,29.0,29.01,28.99,29.0,93628.0,24.4575,24.4659,24.449,24.4575,93628.0
2017-05-18 13:05:00,29.0,29.0,28.96,28.98,75803.0,24.4575,24.4575,24.4237,24.4406,75803.0
2017-05-18 13:10:00,28.98,29.02,28.97,29.01,59282.0,24.4406,24.4744,24.4322,24.4659,59282.0
2017-05-18 13:15:00,29.02,29.03,29.01,29.01,90969.0,24.4744,24.4828,24.4659,24.4659,90969.0
2017-05-18 13:20:00,29.02,29.03,29.01,29.03,57520.0,24.4744,24.4828,24.4659,24.4828,57520.0
2017-05-18 13:25:00,29.03,29.03,29.01,29.02,45898.0,24.4828,24.4828,24.4659,24.4744,45898.0
2017-05-18 13:30:00,29.01,29.02,29.0,29.0,74279.0,24.4659,24.4744,24.4575,24.4575,74279.0
2017-05-18 13:35:00,29.0,29.02,28.98,29.02,74050.0,24.4575,24.4744,24.4406,24.4744,74050.0
2017-05-18 13:40:00,29.02,29.03,29.0,29.03,35464.0,24.4744,24.4828,24.4575,24.4828,35464.0
2017-05-18 13:45:00,29.03,29.04,29.02,29.03,31257.0,24.4828,24.4912,24.4744,24.4828,31257.0
2017-05-18 13:50:00,29.04,29.08,29.03,29.08,78498.0,24.4912,24.525,24.4828,24.525,78498.0
2017-05-18 13:55:00,29.07,29.1,29.05,29.06,174307.0,24.5165,24.5418,24.4997,24.5081,174307.0
2017-05-18 14:00:00,29.06,29.12,29.06,29.1,122514.0,24.5081,24.5587,24.5081,24.5418,122514.0
2017-05-18 14:05:00,29.11,29.13,29.1,29.1,52802.0,24.5503,24.5671,24.5418,24.5418,52802.0
2017-05-18 14:10:00,29.1,29.13,29.09,29.11,88803.0,24.5418,24.5671,24.5334,24.5503,88803.0
2017-05-18 14:15:00,29.11,29.12,29.09,29.1,73034.0,24.5503,24.5587,24.5334,24.5418,73034.0
2017-05-18 14:20:00,29.1,29.14,29.1,29.12,68854.0,24.5418,24.5756,24.5418,24.5587,68854.0
2017-05-18 14:25:00,29.12,29.14,29.11,29.13,50056.0,24.5587,24.5756,24.5503,24.5671,50056.0
2017-05-18 14:30:00,29.13,29.15,29.1,29.1,56451.0,24.5671,24.584,24.5418,24.5418,56451.0
2017-05-18 14:35:00,29.1,29.12,29.09,29.09,78825.0,24.5418,24.5587,24.5334,24.5334,78825.0
2017-05-18 14:40:00,29.1,29.11,29.09,29.11,44493.0,24.5418,24.5503,24.5334,24.5503,44493.0
2017-05-18 14:45:00,29.11,29.12,29.09,29.12,61564.0,24.5503,24.5587,24.5334,24.5587,61564.0
2017-05-18 14:50:00,29.12,29.12,29.07,29.09,47562.0,24.5587,24.5587,24.5165,24.5334,47562.0
2017-05-18 14:55:00,29.09,29.09,29.08,29.09,13609.0,24.5334,24.5334,24.525,24.5334,13609.0
2017-05-18 15:00:00,29.09,29.09,29.08,29.09,29554.0,24.5334,24.5334,24.525,24.5334,29554.0
2017-05-18 15:05:00,29.08,29.09,29.04,29.07,122506.0,24.525,24.5334,24.4912,24.5165,122506.0
2017-05-18 15:10:00,29.07,29.07,29.04,29.04,82651.0,24.5165,24.5165,24.4912,24.4912,82651.0
2017-05-18 15:15:00,29.05,29.06,29.04,29.05,84964.0,24.4997,24.5081,24.4912,24.4997,84964.0
2017-05-18 15:20:00,29.05,29.07,29.05,29.07,94655.0,24.4997,24.5165,24.4997,24.5165,94655.0
2017-05-18 15:25:00,29.06,29.07,29.05,29.05,138127.0,24.5081,24.5165,24.4997,24.4997,138127.0
2017-05-18 15:30:00,29.05,29.06,29.04,29.05,130606.0,24.4997,24.5081,24.4912,24.4997,130606.0
2017-05-18 15:35:00,29.05,29.08,29.04,29.08,106142.0,24.4997,24.525,24.4912,24.525,106142.0
2017-05-18 15:40:00,29.07,29.08,29.06,29.07,62236.0,24.5165,24.525,24.5081,24.5165,62236.0
2017-05-18 15:45:00,29.07,29.11,29.06,29.1,159500.0,24.5165,24.5503,24.5081,24.5418,159500.0
2017-05-18 15:50:00,29.1,29.11,29.07,29.09,147033.0,24.5418,24.5503,24.5165,24.5334,147033.0
2017-05-18 15:55:00,29.09,29.11,29.08,29.08,721699.0,24.5334,24.5503,24.525,24.525,721699.0
2017-05-19 09:30:00,29.14,29.14,29.01,29.08,545507.0,24.5756,24.5756,24.4659,24.525,545507.0
2017-05-19 09:35:00,29.09,29.11,29.03,29.05,191634.0,24.5334,24.5503,24.4828,24.4997,191634.0
2017-05-19 09:40:00,29.05,29.08,29.04,29.08,165729.0,24.4997,24.525,24.4912,24.525,165729.0
2017-05-19 09:45:00,29.08,29.18,29.07,29.15,175522.0,24.525,24.6093,24.5165,24.584,175522.0
2017-05-19 09:50:00,29.15,29.19,29.14,29.15,105944.0,24.584,24.6177,24.5756,24.584,105944.0
2017-05-19 09:55:00,29.15,29.15,29.09,29.1,51038.0,24.584,24.584,24.5334,24.5418,51038.0
2017-05-19 10:00:00,29.1,29.11,29.07,29.11,53505.0,24.5418,24.5503,24.5165,24.5503,53505.0
2017-05-19 10:05:00,29.11,29.14,29.08,29.11,88379.0,24.5503,24.5756,24.525,24.5503,88379.0
2017-05-19 10:10:00,29.11,29.14,29.1,29.11,84517.0,24.5503,24.5756,24.5418,24.5503,84517.0
2017-05-19 10:15:00,29.12,29.14,29.08,29.08,49113.0,24.5587,24.5756,24.525,24.525,49113.0
2017-05-19 10:20:00,29.08,29.08,29.05,29.06,86947.0,24.525,24.525,24.4997,24.5081,86947.0
2017-05-19 10:25:00,29.06,29.15,29.05,29.15,122028.0,24.5081,24.584,24.4997,24.584,122028.0
2017-05-19 10:30:00,29.14,29.16,29.08,29.08,83103.0,24.5756,24.5924,24.525,24.525,83103.0
2017-05-19 10:35:00,29.08,29.14,29.08,29.12,65445.0,24.525,24.5756,24.525,24.5587,65445.0
2017-05-19 10:40:00,29.12,29.12,29.05,29.07,105581.0,24.5587,24.5587,24.4997,24.5165,105581.0
2017-05-19 10:45:00,29.06,29.07,29.05,29.06,65614.0,24.5081,24.5165,24.4997,24.5081,65614.0
2017-05-19 10:50:00,29.05,29.11,29.05,29.09,100967.0,24.4997,24.5503,24.4997,24.5334,100967.0
2017-05-19 10:55:00,29.09,29.1,29.06,29.07,55055.0,24.5334,24.5418,24.5081,24.5165,55055.0
2017-05-19 11:00:00,29.07,29.11,29.07,29.09,79551.0,24.5165,24.5503,24.5165,24.5334,79551.0
2017-05-19 11:05:00,29.09,29.1,29.08,29.09,53107.0,24.5334,24.5418,24.525,24.5334,53107.0
2017-05-19 11:10:00,29.09,29.12,29.08,29.08,58321.0,24.5334,24.5587,24.525,24.525,58321.0
2017-05-19 11:15:00,29.09,29.13,29.08,29.13,53894.0,24.5334,24.5671,24.525,24.5671,53894.0
2017-05-19 11:20:00,29.13,29.13,29.09,29.12,93148.0,24.5671,24.5671,24.5334,24.5587,93148.0
2017-05-19 11:25:00,29.12,29.12,29.09,29.1,32310.0,24.5587,24.5587,24.5334,24.5418,32310.0
2017-05-19 11:30:00,29.09,29.13,29.09,29.1,66119.0,24.5334,24.5671,24.5334,24.5418,66119.0
2017-05-19 11:35:00,29.11,29.11,29.1,29.11,22286.0,24.5503,24.5503,24.5418,24.5503,22286.0
2017-05-19 11:40:00,29.11,29.13,29.09,29.1,94795.0,24.5503,24.5671,24.5334,24.5418,94795.0
2017-05-19 11:45:00,29.1,29.1,29.09,29.1,14556.0,24.5418,24.5418,24.5334,24.5418,14556.0
2017-05-19 11:50:00,29.1,29.14,29.09,29.13,94656.0,24.5418,24.5756,24.5334,24.5671,94656.0
2017-05-19 11:55:00,29.12,29.13,29.1,29.13,56625.0,24.5587,24.5671,24.5418,24.5671,56625.0
2017-05-19 12:00:00,29.13,29.14,29.09,29.09,63064.0,24.5671,24.5756,24.5334,24.5334,63064.0
2017-05-19 12:05:00,29.1,29.11,29.09,29.1,35438.0,24.5418,24.5503,24.5334,24.5418,35438.0
2017-05-19 12:10:00,29.1,29.12,29.09,29.12,29506.0,24.5418,24.5587,24.5334,24.5587,29506.0
2017-05-19 12:15:00,29.12,29.12,29.1,29.1,36630.0,24.5587,24.5587,24.5418,24.5418,36630.0
2017-05-19 12:20:00,29.1,29.12,29.1,29.12,23674.0,24.5418,24.5587,24.5418,24.5587,23674.0
2017-05-19 12:25:00,29.11,29.13,29.11,29.11,31985.0,24.5503,24.5671,24.5503,24.5503,31985.0
2017-05-19 12:30:00,29.11,29.15,29.11,29.13,77647.0,24.5503,24.584,24.5503,24.5671,77647.0
2017-05-19 12:35:00,29.13,29.16,29.13,29.16,32364.0,24.5671,24.5924,24.5671,24.5924,32364.0
2017-05-19 12:40:00,29.16,29.16,29.15,29.16,27109.0,24.5924,24.5924,24.584,24.5924,27109.0
2017-05-19 12:45:00,29.16,29.18,29.15,29.17,95341.0,24.5924,24.6093,24.584,24.6009,95341.0
2017-05-19 12:50:00,29.17,29.17,29.16,29.17,26058.0,24.6009,24.6009,24.5924,24.6009,26058.0
2017-05-19 12:55:00,29.17,29.17,29.16,29.17,14444.0,24.6009,24.6009,24.5924,24.6009,14444.0
2017-05-19 13:00:00,29.16,29.18,29.16,29.18,33659.0,24.5924,24.6093,24.5924,24.6093,33659.0
2017-05-19 13:05:00,29.18,29.18,29.14,29.14,60567.0,24.6093,24.6093,24.5756,24.5756,60567.0
2017-05-19 13:10:00,29.14,29.16,29.14,29.15,40414.0,24.5756,24.5924,24.5756,24.584,40414.0
2017-05-19 13:15:00,29.15,29.18,29.14,29.18,57979.0,24.584,24.6093,24.5756,24.6093,57979.0
2017-05-19 13:20:00,29.18,29.18,29.16,29.17,17128.0,24.6093,24.6093,24.5924,24.6009,17128.0
2017-05-19 13:25:00,29.16,29.17,29.14,29.14,27996.0,24.5924,24.6009,24.5756,24.5756,27996.0
2017-05-19 13:30:00,29.14,29.15,29.12,29.12,42606.0,24.5756,24.584,24.5587,24.5587,42606.0
2017-05-19 13:35:00,29.12,29.12,29.11,29.11,25551.0,24.5587,24.5587,24.5503,24.5503,25551.0
2017-05-19 13:40:00,29.11,29.14,29.1,29.14,81613.0,24.5503,24.5756,24.5418,24.5756,81613.0
2017-05-19 13:45:00,29.13,29.14,29.11,29.11,30987.0,24.5671,24.5756,24.5503,24.5503,30987.0
2017-05-19 13:50:00,29.12,29.12,29.08,29.12,82068.0,24.5587,24.5587,24.525,24.5587,82068.0
2017-05-19 13:55:00,29.12,29.12,29.09,29.09,54262.0,24.5587,24.5587,24.5334,24.5334,54262.0
2017-05-19 14:00:00,29.09,29.13,29.08,29.11,61951.0,24.5334,24.5671,24.525,24.5503,61951.0
2017-05-19 14:05:00,29.11,29.12,29.1,29.11,29110.0,24.5503,24.5587,24.5418,24.5503,29110.0
2017-05-19 14:10:00,29.11,29.14,29.1,29.14,38723.0,24.5503,24.5756,24.5418,24.5756,38723.0
2017-05-19 14:15:00,29.14,29.14,29.12,29.12,38755.0,24.5756,24.5756,24.5587,24.5587,38755.0
2017-05-19 14:20:00,29.12,29.14,29.12,29.13,42710.0,24.5587,24.5756,24.5587,24.5671,42710.0
2017-05-19 14:25:00,29.14,29.14,29.13,29.13,21610.0,24.5756,24.5756,24.5671,24.5671,21610.0
2017-05-19 14:30:00,29.13,29.17,29.13,29.17,56360.0,24.5671,24.6009,24.5671,24.6009,56360.0
2017-05-19 14:35:00,29.16,29.19,29.14,29.18,138109.0,24.5924,24.6177,24.5756,24.6093,138109.0
2017-05-19 14:40:00,29.18,29.18,29.17,29.18,35021.0,24.6093,24.6093,24.6009,24.6093,35021.0
2017-05-19 14:45:00,29.17,29.22,29.17,29.21,195295.0,24.6009,24.643,24.6009,24.6346,195295.0
2017-05-19 14:50:00,29.21,29.21,29.2,29.21,32910.0,24.6346,24.6346,24.6262,24.6346,32910.0
2017-05-19 14:55:00,29.21,29.23,29.2,29.21,82219.0,24.6346,24.6515,24.6262,24.6346,82219.0
2017-05-19 15:00:00,29.21,29.23,29.21,29.23,50283.0,24.6346,24.6515,24.6346,24.6515,50283.0
2017-05-19 15:05:00,29.23,29.23,29.19,29.2,151195.0,24.6515,24.6515,24.6177,24.6262,151195.0
2017-05-19 15:10:00,29.2,29.22,29.18,29.19,74024.0,24.6262,24.643,24.6093,24.6177,74024.0
2017-05-19 15:15:00,29.19,29.21,29.18,29.2,48520.0,24.6177,24.6346,24.6093,24.6262,48520.0
2017-05-19 15:20:00,29.2,29.21,29.19,29.2,75845.0,24.6262,24.6346,24.6177,24.6262,75845.0
2017-05-19 15:25:00,29.2,29.21,29.19,29.19,79716.0,24.6262,24.6346,24.6177,24.6177,79716.0
2017-05-19 15:30:00,29.19,29.2,29.18,29.18,85672.0,24.6177,24.6262,24.6093,24.6093,85672.0
2017-05-19 15:35:00,29.19,29.22,29.18,29.21,154393.0,24.6177,24.643,24.6093,24.6346,154393.0
2017-05-19 15:40:00,29.21,29.21,29.17,29.19,113292.0,24.6346,24.6346,24.6009,24.6177,113292.0
2017-05-19 15:45:00,29.19,29.2,29.17,29.18,152567.0,24.6177,24.6262,24.6009,24.6093,152567.0
2017-05-19 15:50:00,29.18,29.19,29.17,29.19,170545.0,24.6093,24.6177,24.6009,24.6177,170545.0
2017-05-19 15:55:00,29.19,29.24,29.18,29.22,523701.0,24.6177,24.6599,24.6093,24.643,523701.0
2017-05-22 09:30:00,29.2,29.26,29.13,29.25,123929.0,24.6262,24.6768,24.5671,24.6683,123929.0
2017-05-22 09:35:00,29.26,29.33,29.26,29.29,118978.0,24.6768,24.7358,24.6768,24.7021,118978.0
2017-05-22 09:40:00,29.3,29.36,29.3,29.35,86539.0,24.7105,24.7611,24.7105,24.7527,86539.0
2017-05-22 09:45:00,29.36,29.4,29.33,29.39,55907.0,24.7611,24.7948,24.7358,24.7864,55907.0
2017-05-22 09:50:00,29.39,29.4,29.35,29.36,63467.0,24.7864,24.7948,24.7527,24.7611,63467.0
2017-05-22 09:55:00,29.36,29.38,29.29,29.3,133595.0,24.7611,24.778,24.7021,24.7105,133595.0
2017-05-22 10:00:00,29.3,29.32,29.25,29.25,94705.0,24.7105,24.7274,24.6683,24.6683,94705.0
2017-05-22 10:05:00,29.24,29.25,29.18,29.21,55505.0,24.6599,24.6683,24.6093,24.6346,55505.0
2017-05-22 10:10:00,29.22,29.22,29.18,29.18,133230.0,24.643,24.643,24.6093,24.6093,133230.0
2017-05-22 10:15:00,29.18,29.2,29.13,29.13,87841.0,24.6093,24.6262,24.5671,24.5671,87841.0
2017-05-22 10:20:00,29.13,29.18,29.13,29.14,54143.0,24.5671,24.6093,24.5671,24.5756,54143.0
2017-05-22 10:25:00,29.13,29.17,29.12,29.15,91828.0,24.5671,24.6009,24.5587,24.584,91828.0
2017-05-22 10:30:00,29.15,29.16,29.1,29.11,103569.0,24.584,24.5924,24.5418,24.5503,103569.0
2017-05-22 10:35:00,29.12,29.15,29.11,29.13,38680.0,24.5587,24.584,24.5503,24.5671,38680.0
2017-05-22 10:40:00,29.14,29.16,29.12,29.15,63964.0,24.5756,24.5924,24.5587,24.584,63964.0
2017-05-22 10:45:00,29.15,29.16,29.14,29.14,30609.0,24.584,24.5924,24.5756,24.5756,30609.0
2017-05-22 10:50:00,29.14,29.15,29.1,29.13,51290.0,24.5756,24.584,24.5418,24.5671,51290.0
2017-05-22 10:55:00,29.12,29.15,29.11,29.14,76748.0,24.5587,24.584,24.5503,24.5756,76748.0
2017-05-22 11:00:00,29.14,29.15,29.13,29.14,31361.0,24.5756,24.584,24.5671,24.5756,31361.0
2017-05-22 11:05:00,29.15,29.16,29.14,29.14,29202.0,24.584,24.5924,24.5756,24.5756,29202.0
2017-05-22 11:10:00,29.14,29.16,29.14,29.15,27165.0,24.5756,24.5924,24.5756,24.584,27165.0
2017-05-22 11:15:00,29.15,29.17,29.14,29.16,33184.0,24.584,24.6009,24.5756,24.5924,33184.0
2017-05-22 11:20:00,29.16,29.17,29.14,29.16,36070.0,24.5924,24.6009,24.5756,24.5924,36070.0
2017-05-22 11:25:00,29.17,29.18,29.15,29.16,32229.0,24.6009,24.6093,24.584,24.5924,32229.0
2017-05-22 11:30:00,29.16,29.19,29.16,29.17,30584.0,24.5924,24.6177,24.5924,24.6009,30584.0
2017-05-22 11:35:00,29.17,29.18,29.16,29.16,25940.0,24.6009,24.6093,24.5924,24.5924,25940.0
2017-05-22 11:40:00,29.17,29.17,29.15,29.15,23541.0,24.6009,24.6009,24.584,24.584,23541.0
2017-05-22 11:45:00,29.15,29.16,29.14,29.14,15105.0,24.584,24.5924,24.5756,24.5756,15105.0
2017-05-22 11:50:00,29.14,29.15,29.14,29.14,13935.0,24.5756,24.584,24.5756,24.5756,13935.0
2017-05-22 11:55:00,29.15,29.17,29.14,29.15,37077.0,24.584,24.6009,24.5756,24.584,37077.0
2017-05-22 12:00:00,29.16,29.18,29.15,29.16,27414.0,24.5924,24.6093,24.584,24.5924,27414.0
2017-05-22 12:05:00,29.16,29.17,29.15,29.16,21444.0,24.5924,24.6009,24.584,24.5924,21444.0
2017-05-22 12:10:00,29.16,29.17,29.15,29.15,34217.0,24.5924,24.6009,24.584,24.584,34217.0
2017-05-22 12:15:00,29.16,29.21,29.15,29.2,49280.0,24.5924,24.6346,24.584,24.6262,49280.0
2017-05-22 12:20:00,29.19,29.2,29.19,29.19,8882.0,24.6177,24.6262,24.6177,24.6177,8882.0
2017-05-22 12:25:00,29.19,29.22,29.19,29.2,34207.0,24.6177,24.643,24.6177,24.6262,34207.0
2017-05-22 12:30:00,29.2,29.21,29.19,29.2,16850.0,24.6262,24.6346,24.6177,24.6262,16850.0
2017-05-22 12:35:00,29.2,29.22,29.19,29.21,20770.0,24.6262,24.643,24.6177,24.6346,20770.0
2017-05-22 12:40:00,29.21,29.22,29.19,29.2,28577.0,24.6346,24.643,24.6177,24.6262,28577.0
2017-05-22 12:45:00,29.2,29.22,29.19,29.21,23450.0,24.6262,24.643,24.6177,24.6346,23450.0
2017-05-22 12:50:00,29.21,29.22,29.2,29.2,8653.0,24.6346,24.643,24.6262,24.6262,8653.0
2017-05-22 12:55:00,29.2,29.21,29.2,29.21,58148.0,24.6262,24.6346,24.6262,24.6346,58148.0
2017-05-22 13:00:00,29.21,29.24,29.2,29.24,23010.0,24.6346,24.6599,24.6262,24.6599,23010.0
2017-05-22 13:05:00,29.24,29.25,29.23,29.25,12707.0,24.6599,24.6683,24.6515,24.6683,12707.0
2017-05-22 13:10:00,29.25,29.26,29.24,29.26,16154.0,24.6683,24.6768,24.6599,24.6768,16154.0
2017-05-22 13:15:00,29.25,29.26,29.22,29.22,56794.0,24.6683,24.6768,24.643,24.643,56794.0
2017-05-22 13:20:00,29.22,29.23,29.21,29.21,20472.0,24.643,24.6515,24.6346,24.6346,20472.0
2017-05-22 13:25:00,29.21,29.22,29.2,29.22,40803.0,24.6346,24.643,24.6262,24.643,40803.0
2017-05-22 13:30:00,29.21,29.24,29.2,29.21,25129.0,24.6346,24.6599,24.6262,24.6346,25129.0
2017-05-22 13:35:00,29.21,29.22,29.2,29.21,22665.0,24.6346,24.643,24.6262,24.6346,22665.0
2017-05-22 13:40:00,29.21,29.22,29.2,29.2,24608.0,24.6346,24.643,24.6262,24.6262,24608.0
2017-05-22 13:45:00,29.2,29.21,29.2,29.2,10035.0,24.6262,24.6346,24.6262,24.6262,10035.0
2017-05-22 13:50:00,29.2,29.24,29.2,29.24,47471.0,24.6262,24.6599,24.6262,24.6599,47471.0
2017-05-22 13:55:00,29.24,29.27,29.23,29.27,29524.0,24.6599,24.6852,24.6515,24.6852,29524.0
2017-05-22 14:00:00,29.27,29.27,29.25,29.26,27720.0,24.6852,24.6852,24.6683,24.6768,27720.0
2017-05-22 14:05:00,29.26,29.28,29.25,29.26,39172.0,24.6768,24.6936,24.6683,24.6768,39172.0
2017-05-22 14:10:00,29.27,29.28,29.25,29.25,29078.0,24.6852,24.6936,24.6683,24.6683,29078.0
2017-05-22 14:15:00,29.25,29.27,29.24,29.25,32305.0,24.6683,24.6852,24.6599,24.6683,32305.0
2017-05-22 14:20:00,29.26,29.27,29.25,29.26,14368.0,24.6768,24.6852,24.6683,24.6768,14368.0
2017-05-22 14:25:00,29.26,29.3,29.26,29.29,77915.0,24.6768,24.7105,24.6768,24.7021,77915.0
2017-05-22 14:30:00,29.29,29.3,29.28,29.3,51533.0,24.7021,24.7105,24.6936,24.7105,51533.0
2017-05-22 14:35:00,29.29,29.3,29.28,29.3,28889.0,24.7021,24.7105,24.6936,24.7105,28889.0
2017-05-22 14:40:00,29.29,29.3,29.29,29.29,20844.0,24.7021,24.7105,24.7021,24.7021,20844.0
2017-05-22 14:45:00,29.29,29.31,29.29,29.3,30577.0,24.7021,24.7189,24.7021,24.7105,30577.0
2017-05-22 14:50:00,29.3,29.31,29.3,29.3,19006.0,24.7105,24.7189,24.7105,24.7105,19006.0
2017-05-22 14:55:00,29.3,29.32,29.3,29.3,57947.0,24.7105,24.7274,24.7105,24.7105,57947.0
2017-05-22 15:00:00,29.3,29.31,29.3,29.3,12052.0,24.7105,24.7189,24.7105,24.7105,12052.0
2017-05-22 15:05:00,29.3,29.33,29.3,29.3,58991.0,24.7105,24.7358,24.7105,24.7105,58991.0
2017-05-22 15:10:00,29.3,29.31,29.29,29.3,30325.0,24.7105,24.7189,24.7021,24.7105,30325.0
2017-05-22 15:15:00,29.29,29.3,29.27,29.3,65130.0,24.7021,24.7105,24.6852,24.7105,65130.0
2017-05-22 15:20:00,29.3,29.3,29.28,29.29,76914.0,24.7105,24.7105,24.6936,24.7021,76914.0
2017-05-22 15:25:00,29.29,29.3,29.27,29.27,65493.0,24.7021,24.7105,24.6852,24.6852,65493.0
2017-05-22 15:30:00,29.27,29.29,29.27,29.29,50321.0,24.6852,24.7021,24.6852,24.7021,50321.0
2017-05-22 15:35:00,29.29,29.29,29.28,29.29,75097.0,24.7021,24.7021,24.6936,24.7021,75097.0
2017-05-22 15:40:00,29.28,29.32,29.28,29.31,138424.0,24.6936,24.7274,24.6936,24.7189,138424.0
2017-05-22 15:45:00,29.32,29.33,29.29,29.3,174136.0,24.7274,24.7358,24.7021,24.7105,174136.0
2017-05-22 15:50:00,29.31,29.32,29.3,29.32,160389.0,24.7189,24.7274,24.7105,24.7274,160389.0
2017-05-22 15:55:00,29.32,29.32,29.27,29.3,674386.0,24.7274,24.7274,24.6852,24.7105,674386.0
2017-05-23 09:30:00,29.23,29.28,29.17,29.21,166597.0,24.6515,24.6936,24.6009,24.6346,166597.0
2017-05-23 09:35:00,29.21,29.24,29.19,29.21,66230.0,24.6346,24.6599,24.6177,24.6346,66230.0
2017-05-23 09:40:00,29.21,29.22,29.18,29.2,67218.0,24.6346,24.643,24.6093,24.6262,67218.0
2017-05-23 09:45:00,29.21,29.23,29.2,29.22,58080.0,24.6346,24.6515,24.6262,24.643,58080.0
2017-05-23 09:50:00,29.21,29.25,29.2,29.2,63885.0,24.6346,24.6683,24.6262,24.6262,63885.0
2017-05-23 09:55:00,29.21,29.23,29.19,29.2,51298.0,24.6346,24.6515,24.6177,24.6262,51298.0
2017-05-23 10:00:00,29.2,29.23,29.19,29.21,49328.0,24.6262,24.6515,24.6177,24.6346,49328.0
2017-05-23 10:05:00,29.21,29.21,29.13,29.14,68747.0,24.6346,24.6346,24.5671,24.5756,68747.0
2017-05-23 10:10:00,29.14,29.15,29.1,29.14,72871.0,24.5756,24.584,24.5418,24.5756,72871.0
2017-05-23 10:15:00,29.14,29.15,29.09,29.1,346651.0,24.5756,24.584,24.5334,24.5418,346651.0
2017-05-23 10:20:00,29.1,29.12,29.08,29.11,99376.0,24.5418,24.5587,24.525,24.5503,99376.0
2017-05-23 10:25:00,29.12,29.13,29.11,29.12,52388.0,24.5587,24.5671,24.5503,24.5587,52388.0
2017-05-23 10:30:00,29.13,29.14,29.11,29.12,59754.0,24.5671,24.5756,24.5503,24.5587,59754.0
2017-05-23 10:35:00,29.12,29.13,29.09,29.1,34901.0,24.5587,24.5671,24.5334,24.5418,34901.0
2017-05-23 10:40:00,29.1,29.12,29.09,29.12,36594.0,24.5418,24.5587,24.5334,24.5587,36594.0
2017-05-23 10:45:00,29.12,29.14,29.11,29.12,38628.0,24.5587,24.5756,24.5503,24.5587,38628.0
2017-05-23 10:50:00,29.13,29.14,29.11,29.12,27195.0,24.5671,24.5756,24.5503,24.5587,27195.0
2017-05-23 10:55:00,29.12,29.12,29.09,29.1,31823.0,24.5587,24.5587,24.5334,24.5418,31823.0
2017-05-23 11:00:00,29.1,29.1,29.09,29.1,23865.0,24.5418,24.5418,24.5334,24.5418,23865.0
2017-05-23 11:05:00,29.1,29.11,29.09,29.11,84138.0,24.5418,24.5503,24.5334,24.5503,84138.0
2017-05-23 11:10:00,29.11,29.11,29.06,29.06,78295.0,24.5503,24.5503,24.5081,24.5081,78295.0
2017-05-23 11:15:00,29.06,29.07,29.03,29.03,49001.0,24.5081,24.5165,24.4828,24.4828,49001.0
2017-05-23 11:20:00,29.03,29.07,29.03,29.04,45118.0,24.4828,24.5165,24.4828,24.4912,45118.0
2017-05-23 11:25:00,29.05,29.1,29.05,29.1,116488.0,24.4997,24.5418,24.4997,24.5418,116488.0
2017-05-23 11:30:00,29.1,29.12,29.1,29.11,183462.0,24.5418,24.5587,24.5418,24.5503,183462.0
2017-05-23 11:35:00,29.12,29.12,29.1,29.11,83060.0,24.5587,24.5587,24.5418,24.5503,83060.0
2017-05-23 11:40:00,29.11,29.12,29.1,29.12,81298.0,24.5503,24.5587,24.5418,24.5587,81298.0
2017-05-23 11:45:00,29.12,29.12,29.1,29.11,85276.0,24.5587,24.5587,24.5418,24.5503,85276.0
2017-05-23 11:50:00,29.11,29.13,29.11,29.13,44818.0,24.5503,24.5671,24.5503,24.5671,44818.0
2017-05-23 11:55:00,29.13,29.15,29.12,29.14,34231.0,24.5671,24.584,24.5587,24.5756,34231.0
2017-05-23 12:00:00,29.14,29.19,29.14,29.19,34718.0,24.5756,24.6177,24.5756,24.6177,34718.0
2017-05-23 12:05:00,29.19,29.21,29.17,29.18,153780.0,24.6177,24.6346,24.6009,24.6093,153780.0
2017-05-23 12:10:00,29.18,29.19,29.18,29.18,14249.0,24.6093,24.6177,24.6093,24.6093,14249.0
2017-05-23 12:15:00,29.18,29.19,29.18,29.19,9475.0,24.6093,24.6177,24.6093,24.6177,9475.0
2017-05-23 12:20:00,29.18,29.2,29.17,29.17,54377.0,24.6093,24.6262,24.6009,24.6009,54377.0
2017-05-23 12:25:00,29.17,29.18,29.14,29.14,25099.0,24.6009,24.6093,24.5756,24.5756,25099.0
2017-05-23 12:30:00,29.15,29.16,29.12,29.13,110938.0,24.584,24.5924,24.5587,24.5671,110938.0
2017-05-23 12:35:00,29.13,29.13,29.09,29.1,61035.0,24.5671,24.5671,24.5334,24.5418,61035.0
2017-05-23 12:40:00,29.1,29.1,29.07,29.08,30928.0,24.5418,24.5418,24.5165,24.525,30928.0
2017-05-23 12:45:00,29.08,29.09,29.06,29.08,53005.0,24.525,24.5334,24.5081,24.525,53005.0
2017-05-23 12:50:00,29.08,29.1,29.08,29.08,43849.0,24.525,24.5418,24.525,24.525,43849.0
2017-05-23 12:55:00,29.09,29.1,29.08,29.09,58362.0,24.5334,24.5418,24.525,24.5334,58362.0
2017-05-23 13:00:00,29.09,29.12,29.09,29.11,49022.0,24.5334,24.5587,24.5334,24.5503,49022.0
2017-05-23 13:05:00,29.11,29.14,29.11,29.13,21835.0,24.5503,24.5756,24.5503,24.5671,21835.0
2017-05-23 13:10:00,29.13,29.15,29.12,29.15,40237.0,24.5671,24.584,24.5587,24.584,40237.0
2017-05-23 13:15:00,29.15,29.18,29.14,29.18,25185.0,24.584,24.6093,24.5756,24.6093,25185.0
2017-05-23 13:20:00,29.17,29.19,29.15,29.16,29023.0,24.6009,24.6177,24.584,24.5924,29023.0
2017-05-23 13:25:00,29.16,29.17,29.14,29.15,23518.0,24.5924,24.6009,24.5756,24.584,23518.0
2017-05-23 13:30:00,29.15,29.15,29.13,29.15,38092.0,24.584,24.584,24.5671,24.584,38092.0
2017-05-23 13:35:00,29.15,29.15,29.13,29.13,26667.0,24.584,24.584,24.5671,24.5671,26667.0
2017-05-23 13:40:00,29.13,29.15,29.12,29.14,84529.0,24.5671,24.584,24.5587,24.5756,84529.0
2017-05-23 13:45:00,29.13,29.14,29.12,29.13,63049.0,24.5671,24.5756,24.5587,24.5671,63049.0
2017-05-23 13:50:00,29.13,29.13,29.1,29.1,46644.0,24.5671,24.5671,24.5418,24.5418,46644.0
2017-05-23 13:55:00,29.11,29.13,29.09,29.1,62826.0,24.5503,24.5671,24.5334,24.5418,62826.0
2017-05-23 14:00:00,29.11,29.12,29.09,29.1,50117.0,24.5503,24.5587,24.5334,24.5418,50117.0
2017-05-23 14:05:00,29.1,29.11,29.1,29.11,33798.0,24.5418,24.5503,24.5418,24.5503,33798.0
2017-05-23 14:10:00,29.11,29.11,29.09,29.1,44490.0,24.5503,24.5503,24.5334,24.5418,44490.0
2017-05-23 14:15:00,29.09,29.12,29.08,29.09,153847.0,24.5334,24.5587,24.525,24.5334,153847.0
2017-05-23 14:20:00,29.09,29.1,29.09,29.1,59045.0,24.5334,24.5418,24.5334,24.5418,59045.0
2017-05-23 14:25:00,29.1,29.1,29.09,29.1,43188.0,24.5418,24.5418,24.5334,24.5418,43188.0
2017-05-23 14:30:00,29.1,29.1,29.09,29.1,72835.0,24.5418,24.5418,24.5334,24.5418,72835.0
2017-05-23 14:35:00,29.1,29.11,29.08,29.1,103153.0,24.5418,24.5503,24.525,24.5418,103153.0
2017-05-23 14:40:00,29.1,29.12,29.09,29.11,87020.0,24.5418,24.5587,24.5334,24.5503,87020.0
2017-05-23 14:45:00,29.11,29.11,29.09,29.1,60459.0,24.5503,24.5503,24.5334,24.5418,60459.0
2017-05-23 14:50:00,29.11,29.11,29.08,29.1,85520.0,24.5503,24.5503,24.525,24.5418,85520.0
2017-05-23 14:55:00,29.1,29.12,29.09,29.12,60166.0,24.5418,24.5587,24.5334,24.5587,60166.0
2017-05-23 15:00:00,29.12,29.12,29.09,29.1,58865.0,24.5587,24.5587,24.5334,24.5418,58865.0
2017-05-23 15:05:00,29.1,29.12,29.09,29.12,40007.0,24.5418,24.5587,24.5334,24.5587,40007.0
2017-05-23 15:10:00,29.11,29.12,29.1,29.1,63202.0,24.5503,24.5587,24.5418,24.5418,63202.0
2017-05-23 15:15:00,29.11,29.12,29.1,29.1,44763.0,24.5503,24.5587,24.5418,24.5418,44763.0
2017-05-23 15:20:00,29.11,29.13,29.1,29.12,112732.0,24.5503,24.5671,24.5418,24.5587,112732.0
2017-05-23 15:25:00,29.12,29.14,29.11,29.13,99182.0,24.5587,24.5756,24.5503,24.5671,99182.0
2017-05-23 15:30:00,29.13,29.13,29.12,29.13,44657.0,24.5671,24.5671,24.5587,24.5671,44657.0
2017-05-23 15:35:00,29.13,29.13,29.09,29.11,101435.0,24.5671,24.5671,24.5334,24.5503,101435.0
2017-05-23 15:40:00,29.11,29.12,29.1,29.12,38715.0,24.5503,24.5587,24.5418,24.5587,38715.0
2017-05-23 15:45:00,29.12,29.15,29.11,29.13,190345.0,24.5587,24.584,24.5503,24.5671,190345.0
2017-05-23 15:50:00,29.14,29.14,29.11,29.13,154646.0,24.5756,24.5756,24.5503,24.5671,154646.0
2017-05-23 15:55:00,29.13,29.13,29.1,29.12,382390.0,24.5671,24.5671,24.5418,24.5587,382390.0
2017-05-24 09:30:00,29.1,29.18,28.95,28.95,238157.0,24.5418,24.6093,24.4153,24.4153,238157.0
2017-05-24 09:35:00,28.96,29.0,28.92,28.93,131253.0,24.4237,24.4575,24.39,24.3984,131253.0
2017-05-24 09:40:00,28.92,28.93,28.87,28.9,143838.0,24.39,24.3984,24.3478,24.3731,143838.0
2017-05-24 09:45:00,28.9,28.96,28.89,28.93,103998.0,24.3731,24.4237,24.3647,24.3984,103998.0
2017-05-24 09:50:00,28.93,28.94,28.87,28.89,75690.0,24.3984,24.4069,24.3478,24.3647,75690.0
2017-05-24 09:55:00,28.89,29.02,28.88,29.02,163704.0,24.3647,24.4744,24.3563,24.4744,163704.0
2017-05-24 10:00:00,29.02,29.04,29.0,29.0,144806.0,24.4744,24.4912,24.4575,24.4575,144806.0
2017-05-24 10:05:00,29.01,29.01,28.92,28.93,183671.0,24.4659,24.4659,24.39,24.3984,183671.0
2017-05-24 10:10:00,28.93,28.94,28.9,28.93,86796.0,24.3984,24.4069,24.3731,24.3984,86796.0
2017-05-24 10:15:00,28.91,28.92,28.89,28.9,127891.0,24.3816,24.39,24.3647,24.3731,127891.0
2017-05-24 10:20:00,28.9,28.93,28.88,28.93,39655.0,24.3731,24.3984,24.3563,24.3984,39655.0
2017-05-24 10:25:00,28.93,29.0,28.92,29.0,27898.0,24.3984,24.4575,24.39,24.4575,27898.0
2017-05-24 10:30:00,29.0,29.0,28.94,28.95,100378.0,24.4575,24.4575,24.4069,24.4153,100378.0
2017-05-24 10:35:00,28.95,28.99,28.94,28.97,127815.0,24.4153,24.449,24.4069,24.4322,127815.0
2017-05-24 10:40:00,28.97,28.98,28.94,28.95,52739.0,24.4322,24.4406,24.4069,24.4153,52739.0
2017-05-24 10:45:00,28.94,28.95,28.9,28.9,94231.0,24.4069,24.4153,24.3731,24.3731,94231.0
2017-05-24 10:50:00,28.91,28.91,28.9,28.9,31302.0,24.3816,24.3816,24.3731,24.3731,31302.0
2017-05-24 10:55:00,28.91,28.91,28.89,28.91,170018.0,24.3816,24.3816,24.3647,24.3816,170018.0
2017-05-24 11:00:00,28.91,28.91,28.89,28.89,45982.0,24.3816,24.3816,24.3647,24.3647,45982.0
2017-05-24 11:05:00,28.9,28.94,28.89,28.94,30492.0,24.3731,24.4069,24.3647,24.4069,30492.0
2017-05-24 11:10:00,28.94,28.94,28.93,28.93,31050.0,24.4069,24.4069,24.3984,24.3984,31050.0
2017-05-24 11:15:00,28.94,28.94,28.9,28.9,75508.0,24.4069,24.4069,24.3731,24.3731,75508.0
2017-05-24 11:20:00,28.91,28.91,28.9,28.9,71823.0,24.3816,24.3816,24.3731,24.3731,71823.0
2017-05-24 11:25:00,28.91,28.92,28.9,28.91,146528.0,24.3816,24.39,24.3731,24.3816,146528.0
2017-05-24 11:30:00,28.91,28.92,28.9,28.91,38550.0,24.3816,24.39,24.3731,24.3816,38550.0
2017-05-24 11:35:00,28.91,28.91,28.88,28.88,69093.0,24.3816,24.3816,24.3563,24.3563,69093.0
2017-05-24 11:40:00,28.88,28.89,28.86,28.88,96470.0,24.3563,24.3647,24.3394,24.3563,96470.0
2017-05-24 11:45:00,28.88,28.89,28.86,28.86,65781.0,24.3563,24.3647,24.3394,24.3394,65781.0
2017-05-24 11:50:00,28.87,28.9,28.86,28.9,154177.0,24.3478,24.3731,24.3394,24.3731,154177.0
2017-05-24 11:55:00,28.89,28.91,28.89,28.91,81853.0,24.3647,24.3816,24.3647,24.3816,81853.0
2017-05-24 12:00:00,28.9,28.91,28.9,28.91,12920.0,24.3731,24.3816,24.3731,24.3816,12920.0
2017-05-24 12:05:00,28.91,28.92,28.9,28.91,66549.0,24.3816,24.39,24.3731,24.3816,66549.0
2017-05-24 12:10:00,28.91,28.91,28.88,28.9,70731.0,24.3816,24.3816,24.3563,24.3731,70731.0
2017-05-24 12:15:00,28.9,28.92,28.89,28.92,25453.0,24.3731,24.39,24.3647,24.39,25453.0
2017-05-24 12:20:00,28.92,28.95,28.92,28.93,41006.0,24.39,24.4153,24.39,24.3984,41006.0
2017-05-24 12:25:00,28.93,28.93,28.92,28.92,4613.0,24.3984,24.3984,24.39,24.39,4613.0
2017-05-24 12:30:00,28.93,28.93,28.92,28.92,13119.0,24.3984,24.3984,24.39,24.39,13119.0
2017-05-24 12:35:00,28.93,28.95,28.92,28.94,58362.0,24.3984,24.4153,24.39,24.4069,58362.0
2017-05-24 12:40:00,28.94,28.95,28.94,28.95,13455.0,24.4069,24.4153,24.4069,24.4153,13455.0
2017-05-24 12:45:00,28.95,28.96,28.94,28.96,23701.0,24.4153,24.4237,24.4069,24.4237,23701.0
2017-05-24 12:50:00,28.96,28.97,28.95,28.96,95295.0,24.4237,24.4322,24.4153,24.4237,95295.0
2017-05-24 12:55:00,28.96,28.98,28.95,28.98,31925.0,24.4237,24.4406,24.4153,24.4406,31925.0
2017-05-24 13:00:00,28.98,29.03,28.97,29.03,41832.0,24.4406,24.4828,24.4322,24.4828,41832.0
2017-05-24 13:05:00,29.02,29.07,29.02,29.07,32614.0,24.4744,24.5165,24.4744,24.5165,32614.0
2017-05-24 13:10:00,29.07,29.07,29.05,29.05,31699.0,24.5165,24.5165,24.4997,24.4997,31699.0
2017-05-24 13:15:00,29.05,29.07,29.05,29.07,37728.0,24.4997,24.5165,24.4997,24.5165,37728.0
2017-05-24 13:20:00,29.07,29.09,29.06,29.06,53491.0,24.5165,24.5334,24.5081,24.5081,53491.0
2017-05-24 13:25:00,29.06,29.07,29.04,29.05,47722.0,24.5081,24.5165,24.4912,24.4997,47722.0
2017-05-24 13:30:00,29.05,29.06,29.02,29.03,42579.0,24.4997,24.5081,24.4744,24.4828,42579.0
2017-05-24 13:35:00,29.02,29.03,29.01,29.02,32809.0,24.4744,24.4828,24.4659,24.4744,32809.0
2017-05-24 13:40:00,29.01,29.02,29.01,29.02,32325.0,24.4659,24.4744,24.4659,24.4744,32325.0
2017-05-24 13:45:00,29.02,29.02,29.01,29.01,64377.0,24.4744,24.4744,24.4659,24.4659,64377.0
2017-05-24 13:50:00,29.01,29.02,29.0,29.01,254649.0,24.4659,24.4744,24.4575,24.4659,254649.0
2017-05-24 13:55:00,29.01,29.01,28.97,28.98,101460.0,24.4659,24.4659,24.4322,24.4406,101460.0
2017-05-24 14:00:00,28.98,28.98,28.93,28.94,110732.0,24.4406,24.4406,24.3984,24.4069,110732.0
2017-05-24 14:05:00,28.95,28.97,28.92,28.97,79240.0,24.4153,24.4322,24.39,24.4322,79240.0
2017-05-24 14:10:00,28.97,28.98,28.95,28.98,79106.0,24.4322,24.4406,24.4153,24.4406,79106.0
2017-05-24 14:15:00,28.98,28.98,28.97,28.98,66507.0,24.4406,24.4406,24.4322,24.4406,66507.0
2017-05-24 14:20:00,28.98,28.98,28.94,28.95,88924.0,24.4406,24.4406,24.4069,24.4153,88924.0
2017-05-24 14:25:00,28.95,28.96,28.94,28.96,93205.0,24.4153,24.4237,24.4069,24.4237,93205.0
2017-05-24 14:30:00,28.96,28.97,28.95,28.97,49184.0,24.4237,24.4322,24.4153,24.4322,49184.0
2017-05-24 14:35:00,28.97,28.99,28.96,28.98,109799.0,24.4322,24.449,24.4237,24.4406,109799.0
2017-05-24 14:40:00,28.98,28.98,28.92,28.92,92108.0,24.4406,24.4406,24.39,24.39,92108.0
2017-05-24 14:45:00,28.92,28.93,28.91,28.92,94521.0,24.39,24.3984,24.3816,24.39,94521.0
2017-05-24 14:50:00,28.92,28.95,28.91,28.95,68249.0,24.39,24.4153,24.3816,24.4153,68249.0
2017-05-24 14:55:00,28.95,28.97,28.93,28.94,78465.0,24.4153,24.4322,24.3984,24.4069,78465.0
2017-05-24 15:00:00,28.94,28.94,28.93,28.94,46439.0,24.4069,24.4069,24.3984,24.4069,46439.0
2017-05-24 15:05:00,28.94,28.98,28.93,28.98,143605.0,24.4069,24.4406,24.3984,24.4406,143605.0
2017-05-24 15:10:00,28.98,29.01,28.97,29.0,51687.0,24.4406,24.4659,24.4322,24.4575,51687.0
2017-05-24 15:15:00,29.01,29.02,29.0,29.01,161330.0,24.4659,24.4744,24.4575,24.4659,161330.0
2017-05-24 15:20:00,29.01,29.02,29.01,29.02,63128.0,24.4659,24.4744,24.4659,24.4744,63128.0
2017-05-24 15:25:00,29.01,29.02,29.01,29.02,54411.0,24.4659,24.4744,24.4659,24.4744,54411.0
2017-05-24 15:30:00,29.01,29.02,29.0,29.01,249893.0,24.4659,24.4744,24.4575,24.4659,249893.0
2017-05-24 15:35:00,29.01,29.04,28.99,29.04,129979.0,24.4659,24.4912,24.449,24.4912,129979.0
2017-05-24 15:40:00,29.04,29.07,29.03,29.07,62423.0,24.4912,24.5165,24.4828,24.5165,62423.0
2017-05-24 15:45:00,29.07,29.07,29.04,29.05,240823.0,24.5165,24.5165,24.4912,24.4997,240823.0
2017-05-24 15:50:00,29.05,29.06,29.04,29.05,235959.0,24.4997,24.5081,24.4912,24.4997,235959.0
2017-05-24 15:55:00,29.05,29.14,29.04,29.12,612571.0,24.4997,24.5756,24.4912,24.5587,612571.0
2017-05-25 09:30:00,29.21,29.34,29.13,29.17,185900.0,24.6346,24.7442,24.5671,24.6009,185900.0
2017-05-25 09:35:00,29.17,29.2,29.12,29.12,120311.0,24.6009,24.6262,24.5587,24.5587,120311.0
2017-05-25 09:40:00,29.13,29.21,29.12,29.12,145146.0,24.5671,24.6346,24.5587,24.5587,145146.0
2017-05-25 09:45:00,29.12,29.13,29.1,29.13,41998.0,24.5587,24.5671,24.5418,24.5671,41998.0
2017-05-25 09:50:00,29.14,29.19,29.11,29.13,64253.0,24.5756,24.6177,24.5503,24.5671,64253.0
2017-05-25 09:55:00,29.14,29.17,29.13,29.14,67222.0,24.5756,24.6009,24.5671,24.5756,67222.0
2017-05-25 10:00:00,29.15,29.17,29.12,29.12,60502.0,24.584,24.6009,24.5587,24.5587,60502.0
2017-05-25 10:05:00,29.12,29.15,29.11,29.15,45247.0,24.5587,24.584,24.5503,24.584,45247.0
2017-05-25 10:10:00,29.14,29.14,29.1,29.11,88810.0,24.5756,24.5756,24.5418,24.5503,88810.0
2017-05-25 10:15:00,29.11,29.11,29.08,29.11,88627.0,24.5503,24.5503,24.525,24.5503,88627.0
2017-05-25 10:20:00,29.11,29.15,29.09,29.15,53700.0,24.5503,24.584,24.5334,24.584,53700.0
2017-05-25 10:25:00,29.15,29.16,29.09,29.1,78375.0,24.584,24.5924,24.5334,24.5418,78375.0
2017-05-25 10:30:00,29.1,29.11,29.06,29.09,101202.0,24.5418,24.5503,24.5081,24.5334,101202.0
2017-05-25 10:35:00,29.09,29.14,29.08,29.14,176690.0,24.5334,24.5756,24.525,24.5756,176690.0
2017-05-25 10:40:00,29.13,29.14,29.1,29.11,45484.0,24.5671,24.5756,24.5418,24.5503,45484.0
2017-05-25 10:45:00,29.12,29.15,29.1,29.15,89219.0,24.5587,24.584,24.5418,24.584,89219.0
2017-05-25 10:50:00,29.15,29.17,29.14,29.15,200825.0,24.584,24.6009,24.5756,24.584,200825.0
2017-05-25 10:55:00,29.15,29.16,29.13,29.15,37579.0,24.584,24.5924,24.5671,24.584,37579.0
2017-05-25 11:00:00,29.15,29.16,29.13,29.15,81678.0,24.584,24.5924,24.5671,24.584,81678.0
2017-05-25 11:05:00,29.15,29.16,29.14,29.14,122289.0,24.584,24.5924,24.5756,24.5756,122289.0
2017-05-25 11:10:00,29.15,29.16,29.14,29.14,50614.0,24.584,24.5924,24.5756,24.5756,50614.0
2017-05-25 11:15:00,29.15,29.16,29.13,29.14,63239.0,24.584,24.5924,24.5671,24.5756,63239.0
2017-05-25 11:20:00,29.15,29.15,29.11,29.12,56375.0,24.584,24.584,24.5503,24.5587,56375.0
2017-05-25 11:25:00,29.12,29.16,29.12,29.16,32676.0,24.5587,24.5924,24.5587,24.5924,32676.0
2017-05-25 11:30:00,29.16,29.16,29.14,29.15,43952.0,24.5924,24.5924,24.5756,24.584,43952.0
2017-05-25 11:35:00,29.14,29.16,29.14,29.15,29626.0,24.5756,24.5924,24.5756,24.584,29626.0
2017-05-25 11:40:00,29.15,29.16,29.11,29.11,52013.0,24.584,24.5924,24.5503,24.5503,52013.0
2017-05-25 11:45:00,29.12,29.16,29.11,29.16,40890.0,24.5587,24.5924,24.5503,24.5924,40890.0
2017-05-25 11:50:00,29.16,29.16,29.15,29.15,23745.0,24.5924,24.5924,24.584,24.584,23745.0
2017-05-25 11:55:00,29.16,29.16,29.14,29.15,45932.0,24.5924,24.5924,24.5756,24.584,45932.0
2017-05-25 12:00:00,29.14,29.18,29.14,29.18,40720.0,24.5756,24.6093,24.5756,24.6093,40720.0
2017-05-25 12:05:00,29.18,29.18,29.16,29.16,28933.0,24.6093,24.6093,24.5924,24.5924,28933.0
2017-05-25 12:10:00,29.17,29.19,29.16,29.19,28704.0,24.6009,24.6177,24.5924,24.6177,28704.0
2017-05-25 12:15:00,29.19,29.21,29.17,29.21,129022.0,24.6177,24.6346,24.6009,24.6346,129022.0
2017-05-25 12:20:00,29.21,29.21,29.16,29.16,84390.0,24.6346,24.6346,24.5924,24.5924,84390.0
2017-05-25 12:25:00,29.17,29.17,29.16,29.17,28392.0,24.6009,24.6009,24.5924,24.6009,28392.0
2017-05-25 12:30:00,29.17,29.18,29.14,29.18,125526.0,24.6009,24.6093,24.5756,24.6093,125526.0
2017-05-25 12:35:00,29.18,29.19,29.15,29.18,52721.0,24.6093,24.6177,24.584,24.6093,52721.0
2017-05-25 12:40:00,29.18,29.18,29.17,29.17,20021.0,24.6093,24.6093,24.6009,24.6009,20021.0
2017-05-25 12:45:00,29.18,29.19,29.17,29.19,52338.0,24.6093,24.6177,24.6009,24.6177,52338.0
2017-05-25 12:50:00,29.18,29.19,29.16,29.17,47834.0,24.6093,24.6177,24.5924,24.6009,47834.0
2017-05-25 12:55:00,29.17,29.19,29.16,29.18,39932.0,24.6009,24.6177,24.5924,24.6093,39932.0
2017-05-25 13:00:00,29.19,29.19,29.17,29.18,39496.0,24.6177,24.6177,24.6009,24.6093,39496.0
2017-05-25 13:05:00,29.19,29.2,29.18,29.18,40184.0,24.6177,24.6262,24.6093,24.6093,40184.0
2017-05-25 13:10:00,29.18,29.23,29.18,29.23,175805.0,24.6093,24.6515,24.6093,24.6515,175805.0
2017-05-25 13:15:00,29.23,29.25,29.22,29.25,47772.0,24.6515,24.6683,24.643,24.6683,47772.0
2017-05-25 13:20:00,29.25,29.25,29.2,29.21,92022.0,24.6683,24.6683,24.6262,24.6346,92022.0
2017-05-25 13:25:00,29.21,29.21,29.2,29.2,26849.0,24.6346,24.6346,24.6262,24.6262,26849.0
2017-05-25 13:30:00,29.2,29.21,29.2,29.21,29821.0,24.6262,24.6346,24.6262,24.6346,29821.0
2017-05-25 13:35:00,29.21,29.22,29.2,29.21,26431.0,24.6346,24.643,24.6262,24.6346,26431.0
2017-05-25 13:40:00,29.21,29.22,29.21,29.21,20084.0,24.6346,24.643,24.6346,24.6346,20084.0
2017-05-25 13:45:00,29.21,29.22,29.19,29.19,53990.0,24.6346,24.643,24.6177,24.6177,53990.0
2017-05-25 13:50:00,29.19,29.23,29.19,29.23,62308.0,24.6177,24.6515,24.6177,24.6515,62308.0
2017-05-25 13:55:00,29.23,29.27,29.22,29.25,91845.0,24.6515,24.6852,24.643,24.6683,91845.0
2017-05-25 14:00:00,29.24,29.25,29.21,29.21,41210.0,24.6599,24.6683,24.6346,24.6346,41210.0
2017-05-25 14:05:00,29.21,29.21,29.17,29.2,77117.0,24.6346,24.6346,24.6009,24.6262,77117.0
2017-05-25 14:10:00,29.2,29.2,29.18,29.2,62320.0,24.6262,24.6262,24.6093,24.6262,62320.0
2017-05-25 14:15:00,29.19,29.2,29.18,29.18,27814.0,24.6177,24.6262,24.6093,24.6093,27814.0
2017-05-25 14:20:00,29.19,29.22,29.18,29.21,56557.0,24.6177,24.643,24.6093,24.6346,56557.0
2017-05-25 14:25:00,29.21,29.22,29.2,29.22,115446.0,24.6346,24.643,24.6262,24.643,115446.0
2017-05-25 14:30:00,29.21,29.22,29.2,29.2,37394.0,24.6346,24.643,24.6262,24.6262,37394.0
2017-05-25 14:35:00,29.2,29.21,29.18,29.19,56916.0,24.6262,24.6346,24.6093,24.6177,56916.0
2017-05-25 14:40:00,29.18,29.19,29.18,29.19,31177.0,24.6093,24.6177,24.6093,24.6177,31177.0
2017-05-25 14:45:00,29.18,29.21,29.18,29.2,198280.0,24.6093,24.6346,24.6093,24.6262,198280.0
2017-05-25 14:50:00,29.2,29.22,29.2,29.21,169047.0,24.6262,24.643,24.6262,24.6346,169047.0
2017-05-25 14:55:00,29.2,29.21,29.19,29.19,83931.0,24.6262,24.6346,24.6177,24.6177,83931.0
2017-05-25 15:00:00,29.19,29.21,29.18,29.2,84316.0,24.6177,24.6346,24.6093,24.6262,84316.0
2017-05-25 15:05:00,29.2,29.2,29.19,29.19,24596.0,24.6262,24.6262,24.6177,24.6177,24596.0
2017-05-25 15:10:00,29.2,29.2,29.18,29.2,80749.0,24.6262,24.6262,24.6093,24.6262,80749.0
2017-05-25 15:15:00,29.2,29.21,29.19,29.2,49875.0,24.6262,24.6346,24.6177,24.6262,49875.0
2017-05-25 15:20:00,29.2,29.2,29.19,29.2,45985.0,24.6262,24.6262,24.6177,24.6262,45985.0
2017-05-25 15:25:00,29.19,29.2,29.19,29.2,169272.0,24.6177,24.6262,24.6177,24.6262,169272.0
2017-05-25 15:30:00,29.2,29.23,29.19,29.21,91010.0,24.6262,24.6515,24.6177,24.6346,91010.0
2017-05-25 15:35:00,29.2,29.23,29.2,29.22,139654.0,24.6262,24.6515,24.6262,24.643,139654.0
2017-05-25 15:40:00,29.23,29.24,29.21,29.23,151330.0,24.6515,24.6599,24.6346,24.6515,151330.0
2017-05-25 15:45:00,29.23,29.26,29.22,29.22,154603.0,24.6515,24.6768,24.643,24.643,154603.0
2017-05-25 15:50:00,29.22,29.23,29.2,29.2,129717.0,24.643,24.6515,24.6262,24.6262,129717.0
2017-05-25 15:55:00,29.21,29.24,29.2,29.24,595223.0,24.6346,24.6599,24.6262,24.6599,595223.0
2017-05-26 09:30:00,29.35,29.4,29.28,29.28,269104.0,24.7527,24.7948,24.6936,24.6936,269104.0
2017-05-26 09:35:00,29.29,29.36,29.27,29.35,79873.0,24.7021,24.7611,24.6852,24.7527,79873.0
2017-05-26 09:40:00,29.35,29.35,29.3,29.32,84478.0,24.7527,24.7527,24.7105,24.7274,84478.0
2017-05-26 09:45:00,29.32,29.35,29.3,29.34,55301.0,24.7274,24.7527,24.7105,24.7442,55301.0
2017-05-26 09:50:00,29.35,29.35,29.3,29.33,53224.0,24.7527,24.7527,24.7105,24.7358,53224.0
2017-05-26 09:55:00,29.32,29.35,29.3,29.31,235496.0,24.7274,24.7527,24.7105,24.7189,235496.0
2017-05-26 10:00:00,29.31,29.34,29.31,29.32,43331.0,24.7189,24.7442,24.7189,24.7274,43331.0
2017-05-26 10:05:00,29.33,29.33,29.25,29.28,64195.0,24.7358,24.7358,24.6683,24.6936,64195.0
2017-05-26 10:10:00,29.28,29.32,29.26,29.3,49754.0,24.6936,24.7274,24.6768,24.7105,49754.0
2017-05-26 10:15:00,29.3,29.32,29.29,29.3,46674.0,24.7105,24.7274,24.7021,24.7105,46674.0
2017-05-26 10:20:00,29.3,29.31,29.28,29.3,64622.0,24.7105,24.7189,24.6936,24.7105,64622.0
2017-05-26 10:25:00,29.29,29.31,29.28,29.3,61679.0,24.7021,24.7189,24.6936,24.7105,61679.0
2017-05-26 10:30:00,29.3,29.31,29.29,29.29,32204.0,24.7105,24.7189,24.7021,24.7021,32204.0
2017-05-26 10:35:00,29.29,29.31,29.29,29.3,36187.0,24.7021,24.7189,24.7021,24.7105,36187.0
2017-05-26 10:40:00,29.31,29.34,29.28,29.34,66763.0,24.7189,24.7442,24.6936,24.7442,66763.0
2017-05-26 10:45:00,29.33,29.34,29.31,29.32,24156.0,24.7358,24.7442,24.7189,24.7274,24156.0
2017-05-26 10:50:00,29.32,29.33,29.32,29.32,19940.0,24.7274,24.7358,24.7274,24.7274,19940.0
2017-05-26 10:55:00,29.32,29.37,29.3,29.36,74517.0,24.7274,24.7695,24.7105,24.7611,74517.0
2017-05-26 11:00:00,29.36,29.38,29.35,29.38,31621.0,24.7611,24.778,24.7527,24.778,31621.0
2017-05-26 11:05:00,29.38,29.4,29.37,29.4,58542.0,24.778,24.7948,24.7695,24.7948,58542.0
2017-05-26 11:10:00,29.4,29.42,29.39,29.4,499266.0,24.7948,24.8117,24.7864,24.7948,499266.0
2017-05-26 11:15:00,29.4,29.43,29.39,29.43,115472.0,24.7948,24.8201,24.7864,24.8201,115472.0
2017-05-26 11:20:00,29.43,29.44,29.41,29.41,37587.0,24.8201,24.8286,24.8033,24.8033,37587.0
2017-05-26 11:25:00,29.41,29.41,29.39,29.39,88117.0,24.8033,24.8033,24.7864,24.7864,88117.0
2017-05-26 11:30:00,29.39,29.39,29.36,29.39,32506.0,24.7864,24.7864,24.7611,24.7864,32506.0
2017-05-26 11:35:00,29.38,29.39,29.36,29.37,28502.0,24.778,24.7864,24.7611,24.7695,28502.0
2017-05-26 11:40:00,29.36,29.37,29.35,29.35,17360.0,24.7611,24.7695,24.7527,24.7527,17360.0
2017-05-26 11:45:00,29.35,29.38,29.34,29.36,48138.0,24.7527,24.778,24.7442,24.7611,48138.0
2017-05-26 11:50:00,29.37,29.37,29.34,29.35,26152.0,24.7695,24.7695,24.7442,24.7527,26152.0
2017-05-26 11:55:00,29.36,29.37,29.35,29.37,23210.0,24.7611,24.7695,24.7527,24.7695,23210.0
2017-05-26 12:00:00,29.37,29.37,29.35,29.36,23156.0,24.7695,24.7695,24.7527,24.7611,23156.0
2017-05-26 12:05:00,29.35,29.36,29.34,29.36,49071.0,24.7527,24.7611,24.7442,24.7611,49071.0
2017-05-26 12:10:00,29.36,29.37,29.35,29.35,30231.0,24.7611,24.7695,24.7527,24.7527,30231.0
2017-05-26 12:15:00,29.35,29.36,29.35,29.35,13408.0,24.7527,24.7611,24.7527,24.7527,13408.0
2017-05-26 12:20:00,29.36,29.4,29.35,29.39,40758.0,24.7611,24.7948,24.7527,24.7864,40758.0
2017-05-26 12:25:00,29.39,29.39,29.36,29.37,53432.0,24.7864,24.7864,24.7611,24.7695,53432.0
2017-05-26 12:30:00,29.37,29.39,29.36,29.38,130266.0,24.7695,24.7864,24.7611,24.778,130266.0
2017-05-26 12:35:00,29.37,29.38,29.36,29.38,15315.0,24.7695,24.778,24.7611,24.778,15315.0
2017-05-26 12:40:00,29.38,29.38,29.35,29.35,40137.0,24.778,24.778,24.7527,24.7527,40137.0
2017-05-26 12:45:00,29.35,29.36,29.35,29.35,14837.0,24.7527,24.7611,24.7527,24.7527,14837.0
2017-05-26 12:50:00,29.36,29.37,29.35,29.37,55183.0,24.7611,24.7695,24.7527,24.7695,55183.0
2017-05-26 12:55:00,29.36,29.37,29.35,29.37,56692.0,24.7611,24.7695,24.7527,24.7695,56692.0
2017-05-26 13:00:00,29.37,29.37,29.36,29.36,20687.0,24.7695,24.7695,24.7611,24.7611,20687.0
2017-05-26 13:05:00,29.37,29.37,29.36,29.36,17926.0,24.7695,24.7695,24.7611,24.7611,17926.0
2017-05-26 13:10:00,29.37,29.39,29.36,29.39,82943.0,24.7695,24.7864,24.7611,24.7864,82943.0
2017-05-26 13:15:00,29.39,29.39,29.38,29.39,49514.0,24.7864,24.7864,24.778,24.7864,49514.0
2017-05-26 13:20:00,29.38,29.39,29.36,29.36,38710.0,24.778,24.7864,24.7611,24.7611,38710.0
2017-05-26 13:25:00,29.36,29.37,29.36,29.36,15919.0,24.7611,24.7695,24.7611,24.7611,15919.0
2017-05-26 13:30:00,29.36,29.37,29.36,29.36,22745.0,24.7611,24.7695,24.7611,24.7611,22745.0
2017-05-26 13:35:00,29.36,29.37,29.34,29.37,89320.0,24.7611,24.7695,24.7442,24.7695,89320.0
2017-05-26 13:40:00,29.37,29.37,29.36,29.37,24763.0,24.7695,24.7695,24.7611,24.7695,24763.0
2017-05-26 13:45:00,29.37,29.37,29.36,29.36,18121.0,24.7695,24.7695,24.7611,24.7611,18121.0
2017-05-26 13:50:00,29.36,29.37,29.36,29.36,11468.0,24.7611,24.7695,24.7611,24.7611,11468.0
2017-05-26 13:55:00,29.37,29.37,29.34,29.35,49515.0,24.7695,24.7695,24.7442,24.7527,49515.0
2017-05-26 14:00:00,29.35,29.37,29.35,29.35,24309.0,24.7527,24.7695,24.7527,24.7527,24309.0
2017-05-26 14:05:00,29.36,29.38,29.34,29.35,71356.0,24.7611,24.778,24.7442,24.7527,71356.0
2017-05-26 14:10:00,29.36,29.38,29.35,29.38,33084.0,24.7611,24.778,24.7527,24.778,33084.0
2017-05-26 14:15:00,29.38,29.38,29.37,29.37,21861.0,24.778,24.778,24.7695,24.7695,21861.0
2017-05-26 14:20:00,29.38,29.39,29.37,29.39,36976.0,24.778,24.7864,24.7695,24.7864,36976.0
2017-05-26 14:25:00,29.38,29.39,29.38,29.38,22206.0,24.778,24.7864,24.778,24.778,22206.0
2017-05-26 14:30:00,29.39,29.39,29.37,29.38,50276.0,24.7864,24.7864,24.7695,24.778,50276.0
2017-05-26 14:35:00,29.38,29.38,29.37,29.38,17757.0,24.778,24.778,24.7695,24.778,17757.0
2017-05-26 14:40:00,29.38,29.38,29.37,29.38,21993.0,24.778,24.778,24.7695,24.778,21993.0
2017-05-26 14:45:00,29.38,29.38,29.37,29.38,19613.0,24.778,24.778,24.7695,24.778,19613.0
2017-05-26 14:50:00,29.38,29.38,29.37,29.38,28983.0,24.778,24.778,24.7695,24.778,28983.0
2017-05-26 14:55:00,29.38,29.38,29.37,29.38,24448.0,24.778,24.778,24.7695,24.778,24448.0
2017-05-26 15:00:00,29.38,29.39,29.37,29.39,66595.0,24.778,24.7864,24.7695,24.7864,66595.0
2017-05-26 15:05:00,29.39,29.42,29.38,29.42,86798.0,24.7864,24.8117,24.778,24.8117,86798.0
2017-05-26 15:10:00,29.42,29.42,29.39,29.41,85190.0,24.8117,24.8117,24.7864,24.8033,85190.0
2017-05-26 15:15:00,29.4,29.41,29.39,29.39,108653.0,24.7948,24.8033,24.7864,24.7864,108653.0
2017-05-26 15:20:00,29.4,29.42,29.39,29.42,37801.0,24.7948,24.8117,24.7864,24.8117,37801.0
2017-05-26 15:25:00,29.42,29.42,29.4,29.4,72184.0,24.8117,24.8117,24.7948,24.7948,72184.0
2017-05-26 15:30:00,29.4,29.42,29.4,29.41,65116.0,24.7948,24.8117,24.7948,24.8033,65116.0
2017-05-26 15:35:00,29.41,29.41,29.4,29.4,74146.0,24.8033,24.8033,24.7948,24.7948,74146.0
2017-05-26 15:40:00,29.4,29.42,29.4,29.42,130986.0,24.7948,24.8117,24.7948,24.8117,130986.0
2017-05-26 15:45:00,29.42,29.43,29.42,29.43,158795.0,24.8117,24.8201,24.8117,24.8201,158795.0
2017-05-26 15:50:00,29.43,29.46,29.42,29.45,267545.0,24.8201,24.8454,24.8117,24.837,267545.0
2017-05-26 15:55:00,29.45,29.46,29.44,29.44,371319.0,24.837,24.8454,24.8286,24.8286,371319.0
2017-05-30 09:30:00,29.39,29.45,29.33,29.41,98773.0,24.7864,24.837,24.7358,24.8033,98773.0
2017-05-30 09:35:00,29.41,29.56,29.38,29.54,232186.0,24.8033,24.9298,24.778,24.9129,232186.0
2017-05-30 09:40:00,29.54,29.64,29.52,29.61,251521.0,24.9129,24.9972,24.896,24.9719,251521.0
2017-05-30 09:45:00,29.61,29.61,29.55,29.6,152785.0,24.9719,24.9719,24.9213,24.9635,152785.0
2017-05-30 09:50:00,29.6,29.6,29.54,29.54,110020.0,24.9635,24.9635,24.9129,24.9129,110020.0
2017-05-30 09:55:00,29.55,29.59,29.53,29.57,63182.0,24.9213,24.9551,24.9045,24.9382,63182.0
2017-05-30 10:00:00,29.57,29.58,29.49,29.51,67593.0,24.9382,24.9466,24.8707,24.8876,67593.0
2017-05-30 10:05:00,29.5,29.56,29.5,29.5,90022.0,24.8792,24.9298,24.8792,24.8792,90022.0
2017-05-30 10:10:00,29.5,29.52,29.5,29.5,88909.0,24.8792,24.896,24.8792,24.8792,88909.0
2017-05-30 10:15:00,29.5,29.52,29.47,29.5,52795.0,24.8792,24.896,24.8539,24.8792,52795.0
2017-05-30 10:20:00,29.51,29.55,29.49,29.53,138625.0,24.8876,24.9213,24.8707,24.9045,138625.0
2017-05-30 10:25:00,29.53,29.53,29.5,29.51,42417.0,24.9045,24.9045,24.8792,24.8876,42417.0
2017-05-30 10:30:00,29.51,29.55,29.5,29.54,49898.0,24.8876,24.9213,24.8792,24.9129,49898.0
2017-05-30 10:35:00,29.54,29.55,29.5,29.53,115105.0,24.9129,24.9213,24.8792,24.9045,115105.0
2017-05-30 10:40:00,29.53,29.58,29.51,29.57,70881.0,24.9045,24.9466,24.8876,24.9382,70881.0
2017-05-30 10:45:00,29.56,29.59,29.55,29.59,27783.0,24.9298,24.9551,24.9213,24.9551,27783.0
2017-05-30 10:50:00,29.59,29.6,29.56,29.56,55417.0,24.9551,24.9635,24.9298,24.9298,55417.0
2017-05-30 10:55:00,29.56,29.58,29.54,29.55,26127.0,24.9298,24.9466,24.9129,24.9213,26127.0
2017-05-30 11:00:00,29.56,29.59,29.55,29.58,68974.0,24.9298,24.9551,24.9213,24.9466,68974.0
2017-05-30 11:05:00,29.58,29.6,29.57,29.6,34993.0,24.9466,24.9635,24.9382,24.9635,34993.0
2017-05-30 11:10:00,29.6,29.6,29.59,29.59,14258.0,24.9635,24.9635,24.9551,24.9551,14258.0
2017-05-30 11:15:00,29.59,29.61,29.58,29.6,129011.0,24.9551,24.9719,24.9466,24.9635,129011.0
2017-05-30 11:20:00,29.61,29.65,29.6,29.63,98981.0,24.9719,25.0057,24.9635,24.9888,98981.0
2017-05-30 11:25:00,29.63,29.66,29.62,29.65,65937.0,24.9888,25.0141,24.9804,25.0057,65937.0
2017-05-30 11:30:00,29.65,29.65,29.62,29.63,61870.0,25.0057,25.0057,24.9804,24.9888,61870.0
2017-05-30 11:35:00,29.62,29.63,29.6,29.6,41305.0,24.9804,24.9888,24.9635,24.9635,41305.0
2017-05-30 11:40:00,29.61,29.63,29.6,29.63,108731.0,24.9719,24.9888,24.9635,24.9888,108731.0
2017-05-30 11:45:00,29.63,29.67,29.62,29.67,117321.0,24.9888,25.0225,24.9804,25.0225,117321.0
2017-05-30 11:50:00,29.66,29.71,29.66,29.7,102255.0,25.0141,25.0563,25.0141,25.0478,102255.0
2017-05-30 11:55:00,29.7,29.72,29.7,29.7,45799.0,25.0478,25.0647,25.0478,25.0478,45799.0
2017-05-30 12:00:00,29.7,29.72,29.68,29.7,40037.0,25.0478,25.0647,25.031,25.0478,40037.0
2017-05-30 12:05:00,29.7,29.7,29.68,29.7,28430.0,25.0478,25.0478,25.031,25.0478,28430.0
2017-05-30 12:10:00,29.7,29.7,29.67,29.69,20874.0,25.0478,25.0478,25.0225,25.0394,20874.0
2017-05-30 12:15:00,29.68,29.7,29.67,29.68,105426.0,25.031,25.0478,25.0225,25.031,105426.0
2017-05-30 12:20:00,29.68,29.68,29.67,29.68,40406.0,25.031,25.031,25.0225,25.031,40406.0
2017-05-30 12:25:00,29.68,29.68,29.65,29.66,57867.0,25.031,25.031,25.0057,25.0141,57867.0
2017-05-30 12:30:00,29.66,29.67,29.65,29.66,57670.0,25.0141,25.0225,25.0057,25.0141,57670.0
2017-05-30 12:35:00,29.66,29.67,29.65,29.66,34509.0,25.0141,25.0225,25.0057,25.0141,34509.0
2017-05-30 12:40:00,29.67,29.68,29.66,29.67,31948.0,25.0225,25.031,25.0141,25.0225,31948.0
2017-05-30 12:45:00,29.66,29.67,29.66,29.67,8242.0,25.0141,25.0225,25.0141,25.0225,8242.0
2017-05-30 12:50:00,29.67,29.67,29.66,29.67,8456.0,25.0225,25.0225,25.0141,25.0225,8456.0
2017-05-30 12:55:00,29.67,29.68,29.66,29.68,19118.0,25.0225,25.031,25.0141,25.031,19118.0
2017-05-30 13:00:00,29.68,29.71,29.67,29.71,37316.0,25.031,25.0563,25.0225,25.0563,37316.0
2017-05-30 13:05:00,29.71,29.72,29.7,29.72,21243.0,25.0563,25.0647,25.0478,25.0647,21243.0
2017-05-30 13:10:00,29.72,29.72,29.71,29.72,15238.0,25.0647,25.0647,25.0563,25.0647,15238.0
2017-05-30 13:15:00,29.72,29.75,29.71,29.74,63005.0,25.0647,25.09,25.0563,25.0816,63005.0
2017-05-30 13:20:00,29.74,29.75,29.73,29.74,31710.0,25.0816,25.09,25.0731,25.0816,31710.0
2017-05-30 13:25:00,29.74,29.74,29.72,29.73,52484.0,25.0816,25.0816,25.0647,25.0731,52484.0
2017-05-30 13:30:00,29.73,29.77,29.72,29.77,117714.0,25.0731,25.1069,25.0647,25.1069,117714.0
2017-05-30 13:35:00,29.77,29.78,29.76,29.78,34000.0,25.1069,25.1153,25.0984,25.1153,34000.0
2017-05-30 13:40:00,29.78,29.8,29.76,29.8,68752.0,25.1153,25.1322,25.0984,25.1322,68752.0
2017-05-30 13:45:00,29.8,29.81,29.79,29.8,61882.0,25.1322,25.1406,25.1237,25.1322,61882.0
2017-05-30 13:50:00,29.8,29.82,29.8,29.81,63193.0,25.1322,25.149,25.1322,25.1406,63193.0
2017-05-30 13:55:00,29.8,29.81,29.78,29.79,70370.0,25.1322,25.1406,25.1153,25.1237,70370.0
2017-05-30 14:00:00,29.79,29.8,29.78,29.79,77369.0,25.1237,25.1322,25.1153,25.1237,77369.0
2017-05-30 14:05:00,29.79,29.81,29.78,29.8,56138.0,25.1237,25.1406,25.1153,25.1322,56138.0
2017-05-30 14:10:00,29.79,29.8,29.78,29.78,52210.0,25.1237,25.1322,25.1153,25.1153,52210.0
2017-05-30 14:15:00,29.78,29.79,29.75,29.77,51987.0,25.1153,25.1237,25.09,25.1069,51987.0
2017-05-30 14:20:00,29.77,29.78,29.73,29.73,59895.0,25.1069,25.1153,25.0731,25.0731,59895.0
2017-05-30 14:25:00,29.74,29.76,29.72,29.73,52223.0,25.0816,25.0984,25.0647,25.0731,52223.0
2017-05-30 14:30:00,29.73,29.75,29.72,29.73,69599.0,25.0731,25.09,25.0647,25.0731,69599.0
2017-05-30 14:35:00,29.74,29.74,29.71,29.71,35452.0,25.0816,25.0816,25.0563,25.0563,35452.0
2017-05-30 14:40:00,29.71,29.72,29.7,29.7,50031.0,25.0563,25.0647,25.0478,25.0478,50031.0
2017-05-30 14:45:00,29.7,29.71,29.68,29.7,63342.0,25.0478,25.0563,25.031,25.0478,63342.0
2017-05-30 14:50:00,29.7,29.71,29.68,29.71,62424.0,25.0478,25.0563,25.031,25.0563,62424.0
2017-05-30 14:55:00,29.7,29.72,29.69,29.7,63480.0,25.0478,25.0647,25.0394,25.0478,63480.0
2017-05-30 15:00:00,29.71,29.76,29.7,29.74,92480.0,25.0563,25.0984,25.0478,25.0816,92480.0
2017-05-30 15:05:00,29.74,29.75,29.73,29.74,76606.0,25.0816,25.09,25.0731,25.0816,76606.0
2017-05-30 15:10:00,29.75,29.77,29.74,29.75,99697.0,25.09,25.1069,25.0816,25.09,99697.0
2017-05-30 15:15:00,29.75,29.77,29.74,29.76,51778.0,25.09,25.1069,25.0816,25.0984,51778.0
2017-05-30 15:20:00,29.76,29.78,29.74,29.78,139430.0,25.0984,25.1153,25.0816,25.1153,139430.0
2017-05-30 15:25:00,29.78,29.78,29.74,29.76,87471.0,25.1153,25.1153,25.0816,25.0984,87471.0
2017-05-30 15:30:00,29.75,29.76,29.74,29.76,81620.0,25.09,25.0984,25.0816,25.0984,81620.0
2017-05-30 15:35:00,29.76,29.77,29.74,29.75,132355.0,25.0984,25.1069,25.0816,25.09,132355.0
2017-05-30 15:40:00,29.75,29.76,29.74,29.75,153899.0,25.09,25.0984,25.0816,25.09,153899.0
2017-05-30 15:45:00,29.75,29.76,29.73,29.75,189108.0,25.09,25.0984,25.0731,25.09,189108.0
2017-05-30 15:50:00,29.75,29.75,29.73,29.74,172451.0,25.09,25.09,25.0731,25.0816,172451.0
2017-05-30 15:55:00,29.74,29.76,29.73,29.75,382443.0,25.0816,25.0984,25.0731,25.09,382443.0
2017-05-31 09:30:00,29.72,29.84,29.68,29.84,107774.0,25.0647,25.1659,25.031,25.1659,107774.0
2017-05-31 09:35:00,29.84,29.89,29.82,29.89,115859.0,25.1659,25.2081,25.149,25.2081,115859.0
2017-05-31 09:40:00,29.89,29.91,29.85,29.9,85739.0,25.2081,25.2249,25.1743,25.2165,85739.0
2017-05-31 09:45:00,29.9,29.94,29.89,29.94,84538.0,25.2165,25.2502,25.2081,25.2502,84538.0
2017-05-31 09:50:00,29.93,29.94,29.87,29.88,117459.0,25.2418,25.2502,25.1912,25.1996,117459.0
2017-05-31 09:55:00,29.88,29.89,29.84,29.85,111961.0,25.1996,25.2081,25.1659,25.1743,111961.0
2017-05-31 10:00:00,29.85,29.87,29.79,29.82,86232.0,25.1743,25.1912,25.1237,25.149,86232.0
2017-05-31 10:05:00,29.82,29.84,29.78,29.8,107496.0,25.149,25.1659,25.1153,25.1322,107496.0
2017-05-31 10:10:00,29.8,29.8,29.71,29.71,293442.0,25.1322,25.1322,25.0563,25.0563,293442.0
2017-05-31 10:15:00,29.72,29.76,29.72,29.76,97267.0,25.0647,25.0984,25.0647,25.0984,97267.0
2017-05-31 10:20:00,29.76,29.79,29.7,29.74,141172.0,25.0984,25.1237,25.0478,25.0816,141172.0
2017-05-31 10:25:00,29.74,29.77,29.73,29.75,85004.0,25.0816,25.1069,25.0731,25.09,85004.0
2017-05-31 10:30:00,29.76,29.85,29.75,29.84,55354.0,25.0984,25.1743,25.09,25.1659,55354.0
2017-05-31 10:35:00,29.84,29.88,29.8,29.81,93490.0,25.1659,25.1996,25.1322,25.1406,93490.0
2017-05-31 10:40:00,29.8,29.83,29.77,29.78,85866.0,25.1322,25.1575,25.1069,25.1153,85866.0
2017-05-31 10:45:00,29.79,29.81,29.77,29.8,67161.0,25.1237,25.1406,25.1069,25.1322,67161.0
2017-05-31 10:50:00,29.8,29.84,29.8,29.83,64617.0,25.1322,25.1659,25.1322,25.1575,64617.0
2017-05-31 10:55:00,29.83,29.83,29.79,29.79,134218.0,25.1575,25.1575,25.1237,25.1237,134218.0
2017-05-31 11:00:00,29.79,29.8,29.71,29.71,98524.0,25.1237,25.1322,25.0563,25.0563,98524.0
2017-05-31 11:05:00,29.71,29.73,29.69,29.71,168702.0,25.0563,25.0731,25.0394,25.0563,168702.0
2017-05-31 11:10:00,29.72,29.72,29.64,29.65,137373.0,25.0647,25.0647,24.9972,25.0057,137373.0
2017-05-31 11:15:00,29.64,29.66,29.62,29.65,45196.0,24.9972,25.0141,24.9804,25.0057,45196.0
2017-05-31 11:20:00,29.65,29.68,29.64,29.67,59174.0,25.0057,25.031,24.9972,25.0225,59174.0
2017-05-31 11:25:00,29.67,29.68,29.66,29.68,31884.0,25.0225,25.031,25.0141,25.031,31884.0
2017-05-31 11:30:00,29.68,29.68,29.62,29.66,100621.0,25.031,25.031,24.9804,25.0141,100621.0
2017-05-31 11:35:00,29.67,29.69,29.66,29.67,45100.0,25.0225,25.0394,25.0141,25.0225,45100.0
2017-05-31 11:40:00,29.68,29.68,29.66,29.68,36280.0,25.031,25.031,25.0141,25.031,36280.0
2017-05-31 11:45:00,29.68,29.7,29.66,29.7,60402.0,25.031,25.0478,25.0141,25.0478,60402.0
2017-05-31 11:50:00,29.7,29.7,29.68,29.69,47793.0,25.0478,25.0478,25.031,25.0394,47793.0
2017-05-31 11:55:00,29.7,29.7,29.66,29.66,35047.0,25.0478,25.0478,25.0141,25.0141,35047.0
2017-05-31 12:00:00,29.66,29.67,29.64,29.65,53046.0,25.0141,25.0225,24.9972,25.0057,53046.0
2017-05-31 12:05:00,29.65,29.65,29.63,29.64,54740.0,25.0057,25.0057,24.9888,24.9972,54740.0
2017-05-31 12:10:00,29.64,29.65,29.61,29.62,62261.0,24.9972,25.0057,24.9719,24.9804,62261.0
2017-05-31 12:15:00,29.61,29.65,29.61,29.65,30680.0,24.9719,25.0057,24.9719,25.0057,30680.0
2017-05-31 12:20:00,29.65,29.66,29.64,29.66,30710.0,25.0057,25.0141,24.9972,25.0141,30710.0
2017-05-31 12:25:00,29.66,29.67,29.63,29.64,73175.0,25.0141,25.0225,24.9888,24.9972,73175.0
2017-05-31 12:30:00,29.64,29.67,29.64,29.67,16213.0,24.9972,25.0225,24.9972,25.0225,16213.0
2017-05-31 12:35:00,29.67,29.67,29.63,29.63,50864.0,25.0225,25.0225,24.9888,24.9888,50864.0
2017-05-31 12:40:00,29.63,29.64,29.63,29.64,35594.0,24.9888,24.9972,24.9888,24.9972,35594.0
2017-05-31 12:45:00,29.63,29.64,29.6,29.62,73465.0,24.9888,24.9972,24.9635,24.9804,73465.0
2017-05-31 12:50:00,29.62,29.63,29.61,29.63,39991.0,24.9804,24.9888,24.9719,24.9888,39991.0
2017-05-31 12:55:00,29.63,29.64,29.62,29.64,36544.0,24.9888,24.9972,24.9804,24.9972,36544.0
2017-05-31 13:00:00,29.64,29.66,29.61,29.61,76865.0,24.9972,25.0141,24.9719,24.9719,76865.0
2017-05-31 13:05:00,29.61,29.62,29.61,29.62,32757.0,24.9719,24.9804,24.9719,24.9804,32757.0
2017-05-31 13:10:00,29.62,29.64,29.61,29.64,37209.0,24.9804,24.9972,24.9719,24.9972,37209.0
2017-05-31 13:15:00,29.64,29.64,29.61,29.63,68736.0,24.9972,24.9972,24.9719,24.9888,68736.0
2017-05-31 13:20:00,29.62,29.63,29.61,29.62,55441.0,24.9804,24.9888,24.9719,24.9804,55441.0
2017-05-31 13:25:00,29.62,29.65,29.61,29.64,32897.0,24.9804,25.0057,24.9719,24.9972,32897.0
2017-05-31 13:30:00,29.64,29.65,29.62,29.62,33804.0,24.9972,25.0057,24.9804,24.9804,33804.0
2017-05-31 13:35:00,29.62,29.63,29.61,29.63,43806.0,24.9804,24.9888,24.9719,24.9888,43806.0
2017-05-31 13:40:00,29.63,29.64,29.61,29.62,42922.0,24.9888,24.9972,24.9719,24.9804,42922.0
2017-05-31 13:45:00,29.62,29.63,29.61,29.62,47282.0,24.9804,24.9888,24.9719,24.9804,47282.0
2017-05-31 13:50:00,29.62,29.65,29.62,29.63,39560.0,24.9804,25.0057,24.9804,24.9888,39560.0
2017-05-31 13:55:00,29.63,29.64,29.62,29.63,31786.0,24.9888,24.9972,24.9804,24.9888,31786.0
2017-05-31 14:00:00,29.63,29.64,29.57,29.57,135192.0,24.9888,24.9972,24.9382,24.9382,135192.0
2017-05-31 14:05:00,29.58,29.59,29.57,29.57,41490.0,24.9466,24.9551,24.9382,24.9382,41490.0
2017-05-31 14:10:00,29.57,29.6,29.55,29.59,79219.0,24.9382,24.9635,24.9213,24.9551,79219.0
2017-05-31 14:15:00,29.6,29.6,29.58,29.6,36734.0,24.9635,24.9635,24.9466,24.9635,36734.0
2017-05-31 14:20:00,29.6,29.62,29.59,29.6,73785.0,24.9635,24.9804,24.9551,24.9635,73785.0
2017-05-31 14:25:00,29.59,29.6,29.59,29.6,45428.0,24.9551,24.9635,24.9551,24.9635,45428.0
2017-05-31 14:30:00,29.6,29.6,29.57,29.59,88732.0,24.9635,24.9635,24.9382,24.9551,88732.0
2017-05-31 14:35:00,29.59,29.6,29.58,29.6,27580.0,24.9551,24.9635,24.9466,24.9635,27580.0
2017-05-31 14:40:00,29.6,29.7,29.58,29.7,417067.0,24.9635,25.0478,24.9466,25.0478,417067.0
2017-05-31 14:45:00,29.7,29.7,29.68,29.68,77969.0,25.0478,25.0478,25.031,25.031,77969.0
2017-05-31 14:50:00,29.68,29.71,29.68,29.71,72518.0,25.031,25.0563,25.031,25.0563,72518.0
2017-05-31 14:55:00,29.71,29.71,29.7,29.71,34763.0,25.0563,25.0563,25.0478,25.0563,34763.0
2017-05-31 15:00:00,29.71,29.72,29.7,29.71,38054.0,25.0563,25.0647,25.0478,25.0563,38054.0
2017-05-31 15:05:00,29.72,29.74,29.71,29.74,94654.0,25.0647,25.0816,25.0563,25.0816,94654.0
2017-05-31 15:10:00,29.74,29.74,29.71,29.74,115458.0,25.0816,25.0816,25.0563,25.0816,115458.0
2017-05-31 15:15:00,29.74,29.75,29.73,29.74,91756.0,25.0816,25.09,25.0731,25.0816,91756.0
2017-05-31 15:20:00,29.74,29.76,29.73,29.76,111004.0,25.0816,25.0984,25.0731,25.0984,111004.0
2017-05-31 15:25:00,29.76,29.77,29.75,29.76,62562.0,25.0984,25.1069,25.09,25.0984,62562.0
2017-05-31 15:30:00,29.76,29.76,29.72,29.76,171660.0,25.0984,25.0984,25.0647,25.0984,171660.0
2017-05-31 15:35:00,29.76,29.76,29.72,29.73,120057.0,25.0984,25.0984,25.0647,25.0731,120057.0
2017-05-31 15:40:00,29.73,29.74,29.71,29.71,131220.0,25.0731,25.0816,25.0563,25.0563,131220.0
2017-05-31 15:45:00,29.72,29.76,29.71,29.76,197790.0,25.0647,25.0984,25.0563,25.0984,197790.0
2017-05-31 15:50:00,29.76,29.78,29.75,29.77,276655.0,25.0984,25.1153,25.09,25.1069,276655.0
2017-05-31 15:55:00,29.78,29.78,29.76,29.77,560949.0,25.1153,25.1153,25.0984,25.1069,560949.0
2017-06-01 09:30:00,29.8,29.8,29.71,29.76,134415.0,25.1322,25.1322,25.0563,25.0984,134415.0
2017-06-01 09:35:00,29.75,29.76,29.7,29.76,66477.0,25.09,25.0984,25.0478,25.0984,66477.0
2017-06-01 09:40:00,29.75,29.77,29.7,29.75,98783.0,25.09,25.1069,25.0478,25.09,98783.0
2017-06-01 09:45:00,29.75,29.81,29.71,29.8,107035.0,25.09,25.1406,25.0563,25.1322,107035.0
2017-06-01 09:50:00,29.8,29.84,29.8,29.84,70008.0,25.1322,25.1659,25.1322,25.1659,70008.0
2017-06-01 09:55:00,29.84,29.88,29.82,29.87,76112.0,25.1659,25.1996,25.149,25.1912,76112.0
2017-06-01 10:00:00,29.87,29.91,29.84,29.9,80434.0,25.1912,25.2249,25.1659,25.2165,80434.0
2017-06-01 10:05:00,29.91,29.97,29.9,29.95,167140.0,25.2249,25.2755,25.2165,25.2587,167140.0
2017-06-01 10:10:00,29.94,29.97,29.92,29.97,194359.0,25.2502,25.2755,25.2334,25.2755,194359.0
2017-06-01 10:15:00,29.97,29.99,29.96,29.98,79491.0,25.2755,25.2924,25.2671,25.284,79491.0
2017-06-01 10:20:00,29.98,30.0,29.98,29.99,221149.0,25.284,25.3008,25.284,25.2924,221149.0
2017-06-01 10:25:00,30.0,30.02,29.99,30.02,282362.0,25.3008,25.3177,25.2924,25.3177,282362.0
2017-06-01 10:30:00,30.01,30.04,30.0,30.01,211638.0,25.3093,25.3346,25.3008,25.3093,211638.0
2017-06-01 10:35:00,30.02,30.02,29.91,29.92,240758.0,25.3177,25.3177,25.2249,25.2334,240758.0
2017-06-01 10:40:00,29.92,30.01,29.91,30.0,108697.0,25.2334,25.3093,25.2249,25.3008,108697.0
2017-06-01 10:45:00,30.0,30.02,29.99,30.0,116836.0,25.3008,25.3177,25.2924,25.3008,116836.0
2017-06-01 10:50:00,29.99,30.0,29.98,30.0,50681.0,25.2924,25.3008,25.284,25.3008,50681.0
2017-06-01 10:55:00,30.0,30.0,29.96,29.98,151793.0,25.3008,25.3008,25.2671,25.284,151793.0
2017-06-01 11:00:00,29.98,29.99,29.93,29.96,175458.0,25.284,25.2924,25.2418,25.2671,175458.0
2017-06-01 11:05:00,29.96,29.96,29.93,29.95,78430.0,25.2671,25.2671,25.2418,25.2587,78430.0
2017-06-01 11:10:00,29.95,29.96,29.93,29.94,83273.0,25.2587,25.2671,25.2418,25.2502,83273.0
2017-06-01 11:15:00,29.94,29.95,29.92,29.92,62481.0,25.2502,25.2587,25.2334,25.2334,62481.0
2017-06-01 11:20:00,29.93,29.94,29.91,29.92,83909.0,25.2418,25.2502,25.2249,25.2334,83909.0
2017-06-01 11:25:00,29.92,29.94,29.92,29.94,50116.0,25.2334,25.2502,25.2334,25.2502,50116.0
2017-06-01 11:30:00,29.93,29.95,29.93,29.94,66785.0,25.2418,25.2587,25.2418,25.2502,66785.0
2017-06-01 11:35:00,29.93,29.95,29.93,29.94,121303.0,25.2418,25.2587,25.2418,25.2502,121303.0
2017-06-01 11:40:00,29.94,29.96,29.93,29.96,92183.0,25.2502,25.2671,25.2418,25.2671,92183.0
2017-06-01 11:45:00,29.95,29.96,29.94,29.95,71427.0,25.2587,25.2671,25.2502,25.2587,71427.0
2017-06-01 11:50:00,29.95,29.96,29.93,29.96,93652.0,25.2587,25.2671,25.2418,25.2671,93652.0
2017-06-01 11:55:00,29.96,29.96,29.95,29.95,43955.0,25.2671,25.2671,25.2587,25.2587,43955.0
2017-06-01 12:00:00,29.95,29.96,29.94,29.96,92975.0,25.2587,25.2671,25.2502,25.2671,92975.0
2017-06-01 12:05:00,29.95,29.97,29.95,29.95,78332.0,25.2587,25.2755,25.2587,25.2587,78332.0
2017-06-01 12:10:00,29.95,30.01,29.95,30.0,188347.0,25.2587,25.3093,25.2587,25.3008,188347.0
2017-06-01 12:15:00,30.0,30.0,29.97,29.97,99967.0,25.3008,25.3008,25.2755,25.2755,99967.0
2017-06-01 12:20:00,29.98,30.0,29.97,30.0,61706.0,25.284,25.3008,25.2755,25.3008,61706.0
2017-06-01 12:25:00,29.99,29.99,29.97,29.98,55325.0,25.2924,25.2924,25.2755,25.284,55325.0
2017-06-01 12:30:00,29.98,29.98,29.95,29.96,114698.0,25.284,25.284,25.2587,25.2671,114698.0
2017-06-01 12:35:00,29.96,29.99,29.96,29.98,88812.0,25.2671,25.2924,25.2671,25.284,88812.0
2017-06-01 12:40:00,29.99,30.03,29.98,30.02,114824.0,25.2924,25.3261,25.284,25.3177,114824.0
2017-06-01 12:45:00,30.02,30.02,30.0,30.02,59144.0,25.3177,25.3177,25.3008,25.3177,59144.0
2017-06-01 12:50:00,30.02,30.06,30.01,30.06,234256.0,25.3177,25.3514,25.3093,25.3514,234256.0
2017-06-01 12:55:00,30.05,30.08,30.05,30.07,110934.0,25.343,25.3683,25.343,25.3599,110934.0
2017-06-01 13:00:00,30.08,30.15,30.07,30.15,134195.0,25.3683,25.4273,25.3599,25.4273,134195.0
2017-06-01 13:05:00,30.15,30.19,30.14,30.19,114646.0,25.4273,25.4611,25.4189,25.4611,114646.0
2017-06-01 13:10:00,30.19,30.31,30.18,30.31,283244.0,25.4611,25.5623,25.4527,25.5623,283244.0
2017-06-01 13:15:00,30.3,30.35,30.3,30.33,164284.0,25.5539,25.596,25.5539,25.5792,164284.0
2017-06-01 13:20:00,30.33,30.36,30.32,30.32,63579.0,25.5792,25.6045,25.5707,25.5707,63579.0
2017-06-01 13:25:00,30.33,30.33,30.29,30.3,59298.0,25.5792,25.5792,25.5454,25.5539,59298.0
2017-06-01 13:30:00,30.3,30.3,30.28,30.28,53191.0,25.5539,25.5539,25.537,25.537,53191.0
2017-06-01 13:35:00,30.29,30.3,30.26,30.26,86370.0,25.5454,25.5539,25.5201,25.5201,86370.0
2017-06-01 13:40:00,30.27,30.27,30.24,30.24,41405.0,25.5286,25.5286,25.5033,25.5033,41405.0
2017-06-01 13:45:00,30.25,30.25,30.24,30.24,15007.0,25.5117,25.5117,25.5033,25.5033,15007.0
2017-06-01 13:50:00,30.24,30.29,30.24,30.26,138495.0,25.5033,25.5454,25.5033,25.5201,138495.0
2017-06-01 13:55:00,30.26,30.27,30.22,30.23,32740.0,25.5201,25.5286,25.4864,25.4948,32740.0
2017-06-01 14:00:00,30.22,30.23,30.21,30.21,79219.0,25.4864,25.4948,25.478,25.478,79219.0
2017-06-01 14:05:00,30.21,30.22,30.17,30.18,65579.0,25.478,25.4864,25.4442,25.4527,65579.0
2017-06-01 14:10:00,30.17,30.21,30.17,30.18,73648.0,25.4442,25.478,25.4442,25.4527,73648.0
2017-06-01 14:15:00,30.19,30.19,30.17,30.17,39404.0,25.4611,25.4611,25.4442,25.4442,39404.0
2017-06-01 14:20:00,30.17,30.2,30.17,30.19,54956.0,25.4442,25.4695,25.4442,25.4611,54956.0
2017-06-01 14:25:00,30.2,30.24,30.19,30.24,68536.0,25.4695,25.5033,25.4611,25.5033,68536.0
2017-06-01 14:30:00,30.24,30.24,30.19,30.2,105462.0,25.5033,25.5033,25.4611,25.4695,105462.0
2017-06-01 14:35:00,30.2,30.2,30.16,30.17,61466.0,25.4695,25.4695,25.4358,25.4442,61466.0
2017-06-01 14:40:00,30.17,30.2,30.16,30.2,110579.0,25.4442,25.4695,25.4358,25.4695,110579.0
2017-06-01 14:45:00,30.19,30.2,30.17,30.17,103263.0,25.4611,25.4695,25.4442,25.4442,103263.0
2017-06-01 14:50:00,30.18,30.19,30.17,30.19,78541.0,25.4527,25.4611,25.4442,25.4611,78541.0
2017-06-01 14:55:00,30.19,30.19,30.16,30.18,67836.0,25.4611,25.4611,25.4358,25.4527,67836.0
2017-06-01 15:00:00,30.17,30.18,30.16,30.17,64124.0,25.4442,25.4527,25.4358,25.4442,64124.0
2017-06-01 15:05:00,30.16,30.18,30.16,30.17,185625.0,25.4358,25.4527,25.4358,25.4442,185625.0
2017-06-01 15:10:00,30.17,30.17,30.16,30.16,62179.0,25.4442,25.4442,25.4358,25.4358,62179.0
2017-06-01 15:15:00,30.17,30.17,30.16,30.17,62569.0,25.4442,25.4442,25.4358,25.4442,62569.0
2017-06-01 15:20:00,30.16,30.19,30.16,30.19,109340.0,25.4358,25.4611,25.4358,25.4611,109340.0
2017-06-01 15:25:00,30.19,30.19,30.14,30.14,115104.0,25.4611,25.4611,25.4189,25.4189,115104.0
2017-06-01 15:30:00,30.15,30.17,30.14,30.17,249381.0,25.4273,25.4442,25.4189,25.4442,249381.0
2017-06-01 15:35:00,30.17,30.17,30.14,30.16,149155.0,25.4442,25.4442,25.4189,25.4358,149155.0
2017-06-01 15:40:00,30.16,30.16,30.15,30.15,128653.0,25.4358,25.4358,25.4273,25.4273,128653.0
2017-06-01 15:45:00,30.15,30.19,30.15,30.18,265583.0,25.4273,25.4611,25.4273,25.4527,265583.0
2017-06-01 15:50:00,30.18,30.19,30.17,30.18,311736.0,25.4527,25.4611,25.4442,25.4527,311736.0
2017-06-01 15:55:00,30.18,30.24,30.15,30.23,962373.0,25.4527,25.5033,25.4273,25.4948,962373.0
2017-06-02 09:30:00,30.35,30.6,30.35,30.43,497169.0,25.596,25.8069,25.596,25.6635,497169.0
2017-06-02 09:35:00,30.44,30.44,30.2,30.29,153553.0,25.6719,25.6719,25.4695,25.5454,153553.0
2017-06-02 09:40:00,30.3,30.45,30.29,30.45,63315.0,25.5539,25.6804,25.5454,25.6804,63315.0
2017-06-02 09:45:00,30.45,30.48,30.43,30.46,110762.0,25.6804,25.7057,25.6635,25.6888,110762.0
2017-06-02 09:50:00,30.47,30.49,30.42,30.45,65863.0,25.6972,25.7141,25.6551,25.6804,65863.0
2017-06-02 09:55:00,30.44,30.48,30.4,30.47,184443.0,25.6719,25.7057,25.6382,25.6972,184443.0
2017-06-02 10:00:00,30.46,30.63,30.45,30.61,254728.0,25.6888,25.8322,25.6804,25.8153,254728.0
2017-06-02 10:05:00,30.62,30.65,30.58,30.6,189043.0,25.8237,25.849,25.79,25.8069,189043.0
2017-06-02 10:10:00,30.61,30.61,30.49,30.49,101416.0,25.8153,25.8153,25.7141,25.7141,101416.0
2017-06-02 10:15:00,30.5,30.51,30.48,30.5,170963.0,25.7225,25.731,25.7057,25.7225,170963.0
2017-06-02 10:20:00,30.5,30.51,30.46,30.48,39975.0,25.7225,25.731,25.6888,25.7057,39975.0
2017-06-02 10:25:00,30.48,30.51,30.47,30.5,47818.0,25.7057,25.731,25.6972,25.7225,47818.0
2017-06-02 10:30:00,30.5,30.51,30.47,30.48,67588.0,25.7225,25.731,25.6972,25.7057,67588.0
2017-06-02 10:35:00,30.49,30.49,30.43,30.44,28749.0,25.7141,25.7141,25.6635,25.6719,28749.0
2017-06-02 10:40:00,30.44,30.44,30.4,30.4,38443.0,25.6719,25.6719,25.6382,25.6382,38443.0
2017-06-02 10:45:00,30.4,30.41,30.39,30.4,28317.0,25.6382,25.6466,25.6298,25.6382,28317.0
2017-06-02 10:50:00,30.4,30.42,30.38,30.41,50460.0,25.6382,25.6551,25.6213,25.6466,50460.0
2017-06-02 10:55:00,30.42,30.42,30.39,30.39,22477.0,25.6551,25.6551,25.6298,25.6298,22477.0
2017-06-02 11:00:00,30.39,30.4,30.35,30.35,24316.0,25.6298,25.6382,25.596,25.596,24316.0
2017-06-02 11:05:00,30.36,30.36,30.3,30.3,20498.0,25.6045,25.6045,25.5539,25.5539,20498.0
2017-06-02 11:10:00,30.3,30.34,30.27,30.28,132190.0,25.5539,25.5876,25.5286,25.537,132190.0
2017-06-02 11:15:00,30.28,30.28,30.24,30.26,51988.0,25.537,25.537,25.5033,25.5201,51988.0
2017-06-02 11:20:00,30.26,30.26,30.21,30.25,47286.0,25.5201,25.5201,25.478,25.5117,47286.0
2017-06-02 11:25:00,30.25,30.29,30.24,30.26,120223.0,25.5117,25.5454,25.5033,25.5201,120223.0
2017-06-02 11:30:00,30.26,30.26,30.22,30.25,33334.0,25.5201,25.5201,25.4864,25.5117,33334.0
2017-06-02 11:35:00,30.25,30.27,30.24,30.27,23357.0,25.5117,25.5286,25.5033,25.5286,23357.0
2017-06-02 11:40:00,30.27,30.27,30.23,30.23,45432.0,25.5286,25.5286,25.4948,25.4948,45432.0
2017-06-02 11:45:00,30.23,30.26,30.22,30.24,69931.0,25.4948,25.5201,25.4864,25.5033,69931.0
2017-06-02 11:50:00,30.25,30.26,30.24,30.25,28506.0,25.5117,25.5201,25.5033,25.5117,28506.0
2017-06-02 11:55:00,30.26,30.26,30.23,30.23,16647.0,25.5201,25.5201,25.4948,25.4948,16647.0
2017-06-02 12:00:00,30.23,30.26,30.23,30.24,38501.0,25.4948,25.5201,25.4948,25.5033,38501.0
2017-06-02 12:05:00,30.24,30.25,30.21,30.21,34042.0,25.5033,25.5117,25.478,25.478,34042.0
2017-06-02 12:10:00,30.21,30.23,30.2,30.23,27674.0,25.478,25.4948,25.4695,25.4948,27674.0
2017-06-02 12:15:00,30.22,30.24,30.22,30.23,27430.0,25.4864,25.5033,25.4864,25.4948,27430.0
2017-06-02 12:20:00,30.24,30.25,30.22,30.25,39400.0,25.5033,25.5117,25.4864,25.5117,39400.0
2017-06-02 12:25:00,30.24,30.26,30.24,30.26,28313.0,25.5033,25.5201,25.5033,25.5201,28313.0
2017-06-02 12:30:00,30.25,30.26,30.24,30.25,24158.0,25.5117,25.5201,25.5033,25.5117,24158.0
2017-06-02 12:35:00,30.24,30.25,30.21,30.22,47016.0,25.5033,25.5117,25.478,25.4864,47016.0
2017-06-02 12:40:00,30.22,30.24,30.21,30.23,28058.0,25.4864,25.5033,25.478,25.4948,28058.0
2017-06-02 12:45:00,30.22,30.23,30.21,30.21,9455.0,25.4864,25.4948,25.478,25.478,9455.0
2017-06-02 12:50:00,30.22,30.22,30.21,30.21,9241.0,25.4864,25.4864,25.478,25.478,9241.0
2017-06-02 12:55:00,30.22,30.23,30.21,30.23,20802.0,25.4864,25.4948,25.478,25.4948,20802.0
2017-06-02 13:00:00,30.23,30.24,30.22,30.23,17561.0,25.4948,25.5033,25.4864,25.4948,17561.0
2017-06-02 13:05:00,30.23,30.23,30.2,30.22,31097.0,25.4948,25.4948,25.4695,25.4864,31097.0
2017-06-02 13:10:00,30.23,30.23,30.22,30.22,30406.0,25.4948,25.4948,25.4864,25.4864,30406.0
2017-06-02 13:15:00,30.22,30.23,30.19,30.19,36995.0,25.4864,25.4948,25.4611,25.4611,36995.0
2017-06-02 13:20:00,30.19,30.21,30.19,30.2,21110.0,25.4611,25.478,25.4611,25.4695,21110.0
2017-06-02 13:25:00,30.19,30.21,30.19,30.19,32950.0,25.4611,25.478,25.4611,25.4611,32950.0
2017-06-02 13:30:00,30.19,30.23,30.19,30.22,50381.0,25.4611,25.4948,25.4611,25.4864,50381.0
2017-06-02 13:35:00,30.21,30.23,30.2,30.2,98675.0,25.478,25.4948,25.4695,25.4695,98675.0
2017-06-02 13:40:00,30.2,30.21,30.19,30.2,46480.0,25.4695,25.478,25.4611,25.4695,46480.0
2017-06-02 13:45:00,30.19,30.2,30.16,30.16,31309.0,25.4611,25.4695,25.4358,25.4358,31309.0
2017-06-02 13:50:00,30.16,30.17,30.11,30.12,78250.0,25.4358,25.4442,25.3936,25.402,78250.0
2017-06-02 13:55:00,30.12,30.13,30.1,30.12,38376.0,25.402,25.4105,25.3852,25.402,38376.0
2017-06-02 14:00:00,30.12,30.12,30.06,30.07,133653.0,25.402,25.402,25.3514,25.3599,133653.0
2017-06-02 14:05:00,30.07,30.08,30.06,30.08,32679.0,25.3599,25.3683,25.3514,25.3683,32679.0
2017-06-02 14:10:00,30.08,30.08,30.06,30.07,39620.0,25.3683,25.3683,25.3514,25.3599,39620.0
2017-06-02 14:15:00,30.06,30.14,30.06,30.14,92555.0,25.3514,25.4189,25.3514,25.4189,92555.0
2017-06-02 14:20:00,30.14,30.15,30.13,30.13,12811.0,25.4189,25.4273,25.4105,25.4105,12811.0
2017-06-02 14:25:00,30.13,30.13,30.09,30.09,32157.0,25.4105,25.4105,25.3767,25.3767,32157.0
2017-06-02 14:30:00,30.09,30.1,30.09,30.09,22359.0,25.3767,25.3852,25.3767,25.3767,22359.0
2017-06-02 14:35:00,30.09,30.09,30.05,30.06,54763.0,25.3767,25.3767,25.343,25.3514,54763.0
2017-06-02 14:40:00,30.05,30.06,30.05,30.06,26101.0,25.343,25.3514,25.343,25.3514,26101.0
2017-06-02 14:45:00,30.06,30.11,30.05,30.08,146403.0,25.3514,25.3936,25.343,25.3683,146403.0
2017-06-02 14:50:00,30.07,30.08,30.05,30.05,23433.0,25.3599,25.3683,25.343,25.343,23433.0
2017-06-02 14:55:00,30.05,30.06,30.04,30.04,36132.0,25.343,25.3514,25.3346,25.3346,36132.0
2017-06-02 15:00:00,30.04,30.05,30.04,30.05,46258.0,25.3346,25.343,25.3346,25.343,46258.0
2017-06-02 15:05:00,30.04,30.05,30.03,30.03,70623.0,25.3346,25.343,25.3261,25.3261,70623.0
2017-06-02 15:10:00,30.04,30.04,30.01,30.04,96002.0,25.3346,25.3346,25.3093,25.3346,96002.0
2017-06-02 15:15:00,30.04,30.05,30.02,30.02,67720.0,25.3346,25.343,25.3177,25.3177,67720.0
2017-06-02 15:20:00,30.03,30.05,30.02,30.03,77334.0,25.3261,25.343,25.3177,25.3261,77334.0
2017-06-02 15:25:00,30.04,30.04,30.01,30.01,53913.0,25.3346,25.3346,25.3093,25.3093,53913.0
2017-06-02 15:30:00,30.01,30.05,29.99,30.05,199766.0,25.3093,25.343,25.2924,25.343,199766.0
2017-06-02 15:35:00,30.05,30.08,30.04,30.08,109434.0,25.343,25.3683,25.3346,25.3683,109434.0
2017-06-02 15:40:00,30.08,30.08,30.06,30.07,65482.0,25.3683,25.3683,25.3514,25.3599,65482.0
2017-06-02 15:45:00,30.06,30.12,30.06,30.12,165798.0,25.3514,25.402,25.3514,25.402,165798.0
2017-06-02 15:50:00,30.12,30.12,30.1,30.11,147994.0,25.402,25.402,25.3852,25.3936,147994.0
2017-06-02 15:55:00,30.11,30.12,30.1,30.11,583154.0,25.3936,25.402,25.3852,25.3936,583154.0
2017-06-05 09:30:00,30.02,30.04,29.85,29.93,127273.0,25.3177,25.3346,25.1743,25.2418,127273.0
2017-06-05 09:35:00,29.92,29.94,29.72,29.73,85967.0,25.2334,25.2502,25.0647,25.0731,85967.0
2017-06-05 09:40:00,29.74,29.8,29.68,29.76,119239.0,25.0816,25.1322,25.031,25.0984,119239.0
2017-06-05 09:45:00,29.77,29.86,29.73,29.85,222773.0,25.1069,25.1828,25.0731,25.1743,222773.0
2017-06-05 09:50:00,29.85,29.85,29.8,29.83,40086.0,25.1743,25.1743,25.1322,25.1575,40086.0
2017-06-05 09:55:00,29.83,29.85,29.78,29.79,41209.0,25.1575,25.1743,25.1153,25.1237,41209.0
2017-06-05 10:00:00,29.79,29.87,29.78,29.87,55132.0,25.1237,25.1912,25.1153,25.1912,55132.0
2017-06-05 10:05:00,29.86,29.93,29.85,29.88,42189.0,25.1828,25.2418,25.1743,25.1996,42189.0
2017-06-05 10:10:00,29.88,29.91,29.86,29.87,50657.0,25.1996,25.2249,25.1828,25.1912,50657.0
2017-06-05 10:15:00,29.88,29.89,29.83,29.85,159443.0,25.1996,25.2081,25.1575,25.1743,159443.0
2017-06-05 10:20:00,29.86,29.94,29.85,29.92,173039.0,25.1828,25.2502,25.1743,25.2334,173039.0
2017-06-05 10:25:00,29.92,29.96,29.89,29.96,83634.0,25.2334,25.2671,25.2081,25.2671,83634.0
2017-06-05 10:30:00,29.96,30.01,29.94,30.0,121205.0,25.2671,25.3093,25.2502,25.3008,121205.0
2017-06-05 10:35:00,29.99,30.03,29.99,30.0,52878.0,25.2924,25.3261,25.2924,25.3008,52878.0
2017-06-05 10:40:00,30.0,30.0,29.97,29.99,33486.0,25.3008,25.3008,25.2755,25.2924,33486.0
2017-06-05 10:45:00,29.99,30.01,29.98,30.0,33722.0,25.2924,25.3093,25.284,25.3008,33722.0
2017-06-05 10:50:00,30.0,30.01,29.98,29.98,51731.0,25.3008,25.3093,25.284,25.284,51731.0
2017-06-05 10:55:00,29.98,29.99,29.97,29.97,21493.0,25.284,25.2924,25.2755,25.2755,21493.0
2017-06-05 11:00:00,29.98,29.99,29.97,29.98,42507.0,25.284,25.2924,25.2755,25.284,42507.0
2017-06-05 11:05:00,29.98,29.99,29.94,29.99,58542.0,25.284,25.2924,25.2502,25.2924,58542.0
2017-06-05 11:10:00,29.99,29.99,29.97,29.99,45154.0,25.2924,25.2924,25.2755,25.2924,45154.0
2017-06-05 11:15:00,29.99,29.99,29.96,29.99,33648.0,25.2924,25.2924,25.2671,25.2924,33648.0
2017-06-05 11:20:00,29.99,30.01,29.99,30.01,56480.0,25.2924,25.3093,25.2924,25.3093,56480.0
2017-06-05 11:25:00,30.0,30.01,29.99,30.01,108803.0,25.3008,25.3093,25.2924,25.3093,108803.0
2017-06-05 11:30:00,30.01,30.03,29.99,30.03,101383.0,25.3093,25.3261,25.2924,25.3261,101383.0
2017-06-05 11:35:00,30.03,30.03,30.01,30.02,61196.0,25.3261,25.3261,25.3093,25.3177,61196.0
2017-06-05 11:40:00,30.02,30.02,30.0,30.01,85032.0,25.3177,25.3177,25.3008,25.3093,85032.0
2017-06-05 11:45:00,30.0,30.01,29.99,30.01,49983.0,25.3008,25.3093,25.2924,25.3093,49983.0
2017-06-05 11:50:00,30.01,30.01,30.0,30.01,48026.0,25.3093,25.3093,25.3008,25.3093,48026.0
2017-06-05 11:55:00,30.01,30.01,29.99,30.0,87123.0,25.3093,25.3093,25.2924,25.3008,87123.0
2017-06-05 12:00:00,30.01,30.08,30.0,30.08,65180.0,25.3093,25.3683,25.3008,25.3683,65180.0
2017-06-05 12:05:00,30.08,30.09,30.07,30.09,24152.0,25.3683,25.3767,25.3599,25.3767,24152.0
2017-06-05 12:10:00,30.08,30.09,30.07,30.07,28210.0,25.3683,25.3767,25.3599,25.3599,28210.0
2017-06-05 12:15:00,30.08,30.08,30.03,30.04,56555.0,25.3683,25.3683,25.3261,25.3346,56555.0
2017-06-05 12:20:00,30.05,30.06,30.03,30.05,87864.0,25.343,25.3514,25.3261,25.343,87864.0
2017-06-05 12:25:00,30.05,30.05,29.99,29.99,85955.0,25.343,25.343,25.2924,25.2924,85955.0
2017-06-05 12:30:00,29.99,30.01,29.98,30.0,77697.0,25.2924,25.3093,25.284,25.3008,77697.0
2017-06-05 12:35:00,30.0,30.03,29.99,30.03,81620.0,25.3008,25.3261,25.2924,25.3261,81620.0
2017-06-05 12:40:00,30.03,30.03,30.01,30.02,29509.0,25.3261,25.3261,25.3093,25.3177,29509.0
2017-06-05 12:45:00,30.02,30.04,30.01,30.03,54725.0,25.3177,25.3346,25.3093,25.3261,54725.0
2017-06-05 12:50:00,30.04,30.05,30.02,30.04,51561.0,25.3346,25.343,25.3177,25.3346,51561.0
2017-06-05 12:55:00,30.04,30.05,30.02,30.04,31402.0,25.3346,25.343,25.3177,25.3346,31402.0
2017-06-05 13:00:00,30.05,30.08,30.04,30.06,52781.0,25.343,25.3683,25.3346,25.3514,52781.0
2017-06-05 13:05:00,30.07,30.07,30.05,30.06,40237.0,25.3599,25.3599,25.343,25.3514,40237.0
2017-06-05 13:10:00,30.06,30.07,30.04,30.05,66282.0,25.3514,25.3599,25.3346,25.343,66282.0
2017-06-05 13:15:00,30.05,30.07,30.05,30.05,19890.0,25.343,25.3599,25.343,25.343,19890.0
2017-06-05 13:20:00,30.05,30.07,30.05,30.06,45696.0,25.343,25.3599,25.343,25.3514,45696.0
2017-06-05 13:25:00,30.05,30.08,30.05,30.06,36987.0,25.343,25.3683,25.343,25.3514,36987.0
2017-06-05 13:30:00,30.07,30.07,30.04,30.05,72331.0,25.3599,25.3599,25.3346,25.343,72331.0
2017-06-05 13:35:00,30.05,30.06,30.04,30.05,31211.0,25.343,25.3514,25.3346,25.343,31211.0
2017-06-05 13:40:00,30.05,30.06,30.05,30.05,16762.0,25.343,25.3514,25.343,25.343,16762.0
2017-06-05 13:45:00,30.05,30.06,30.03,30.05,108906.0,25.343,25.3514,25.3261,25.343,108906.0
2017-06-05 13:50:00,30.04,30.07,30.04,30.06,38161.0,25.3346,25.3599,25.3346,25.3514,38161.0
2017-06-05 13:55:00,30.06,30.08,30.05,30.06,48229.0,25.3514,25.3683,25.343,25.3514,48229.0
2017-06-05 14:00:00,30.07,30.09,30.05,30.08,59175.0,25.3599,25.3767,25.343,25.3683,59175.0
2017-06-05 14:05:00,30.08,30.09,30.04,30.05,45873.0,25.3683,25.3767,25.3346,25.343,45873.0
2017-06-05 14:10:00,30.05,30.06,30.05,30.06,25341.0,25.343,25.3514,25.343,25.3514,25341.0
2017-06-05 14:15:00,30.06,30.07,30.05,30.06,55180.0,25.3514,25.3599,25.343,25.3514,55180.0
2017-06-05 14:20:00,30.07,30.07,30.06,30.07,34915.0,25.3599,25.3599,25.3514,25.3599,34915.0
2017-06-05 14:25:00,30.07,30.09,30.06,30.09,50593.0,25.3599,25.3767,25.3514,25.3767,50593.0
2017-06-05 14:30:00,30.09,30.1,30.08,30.09,39803.0,25.3767,25.3852,25.3683,25.3767,39803.0
2017-06-05 14:35:00,30.1,30.11,30.09,30.11,50227.0,25.3852,25.3936,25.3767,25.3936,50227.0
2017-06-05 14:40:00,30.11,30.16,30.1,30.15,76380.0,25.3936,25.4358,25.3852,25.4273,76380.0
2017-06-05 14:45:00,30.15,30.17,30.15,30.15,32874.0,25.4273,25.4442,25.4273,25.4273,32874.0
2017-06-05 14:50:00,30.15,30.16,30.13,30.15,33281.0,25.4273,25.4358,25.4105,25.4273,33281.0
2017-06-05 14:55:00,30.15,30.15,30.12,30.13,32821.0,25.4273,25.4273,25.402,25.4105,32821.0
2017-06-05 15:00:00,30.13,30.15,30.12,30.15,43016.0,25.4105,25.4273,25.402,25.4273,43016.0
2017-06-05 15:05:00,30.15,30.16,30.11,30.13,85290.0,25.4273,25.4358,25.3936,25.4105,85290.0
2017-06-05 15:10:00,30.13,30.13,30.1,30.11,114920.0,25.4105,25.4105,25.3852,25.3936,114920.0
2017-06-05 15:15:00,30.11,30.13,30.1,30.13,55502.0,25.3936,25.4105,25.3852,25.4105,55502.0
2017-06-05 15:20:00,30.13,30.15,30.12,30.15,65075.0,25.4105,25.4273,25.402,25.4273,65075.0
2017-06-05 15:25:00,30.14,30.15,30.12,30.12,62552.0,25.4189,25.4273,25.402,25.402,62552.0
2017-06-05 15:30:00,30.12,30.13,30.1,30.11,122250.0,25.402,25.4105,25.3852,25.3936,122250.0
2017-06-05 15:35:00,30.11,30.13,30.1,30.13,215078.0,25.3936,25.4105,25.3852,25.4105,215078.0
2017-06-05 15:40:00,30.13,30.13,30.09,30.09,121858.0,25.4105,25.4105,25.3767,25.3767,121858.0
2017-06-05 15:45:00,30.1,30.12,30.09,30.11,150655.0,25.3852,25.402,25.3767,25.3936,150655.0
2017-06-05 15:50:00,30.11,30.12,30.1,30.12,171954.0,25.3936,25.402,25.3852,25.402,171954.0
2017-06-05 15:55:00,30.12,30.12,30.08,30.08,492671.0,25.402,25.402,25.3683,25.3683,492671.0
2017-06-06 09:30:00,30.13,30.13,29.92,29.97,113910.0,25.4105,25.4105,25.2334,25.2755,113910.0
2017-06-06 09:35:00,29.97,29.98,29.91,29.95,109272.0,25.2755,25.284,25.2249,25.2587,109272.0
2017-06-06 09:40:00,29.95,30.07,29.94,30.06,101837.0,25.2587,25.3599,25.2502,25.3514,101837.0
2017-06-06 09:45:00,30.06,30.08,29.99,29.99,43581.0,25.3514,25.3683,25.2924,25.2924,43581.0
2017-06-06 09:50:00,30.0,30.01,29.96,29.96,34547.0,25.3008,25.3093,25.2671,25.2671,34547.0
2017-06-06 09:55:00,29.96,30.02,29.95,30.02,23376.0,25.2671,25.3177,25.2587,25.3177,23376.0
2017-06-06 10:00:00,30.02,30.02,29.98,30.0,30916.0,25.3177,25.3177,25.284,25.3008,30916.0
2017-06-06 10:05:00,29.99,30.0,29.96,30.0,26469.0,25.2924,25.3008,25.2671,25.3008,26469.0
2017-06-06 10:10:00,30.0,30.03,29.99,30.01,28644.0,25.3008,25.3261,25.2924,25.3093,28644.0
2017-06-06 10:15:00,30.02,30.03,30.0,30.01,26681.0,25.3177,25.3261,25.3008,25.3093,26681.0
2017-06-06 10:20:00,30.01,30.02,29.98,30.01,84261.0,25.3093,25.3177,25.284,25.3093,84261.0
2017-06-06 10:25:00,30.01,30.06,30.01,30.02,66037.0,25.3093,25.3514,25.3093,25.3177,66037.0
2017-06-06 10:30:00,30.02,30.03,30.0,30.03,47132.0,25.3177,25.3261,25.3008,25.3261,47132.0
2017-06-06 10:35:00,30.03,30.03,29.99,30.01,40486.0,25.3261,25.3261,25.2924,25.3093,40486.0
2017-06-06 10:40:00,30.01,30.01,29.99,30.0,41374.0,25.3093,25.3093,25.2924,25.3008,41374.0
2017-06-06 10:45:00,29.99,30.02,29.99,30.02,23755.0,25.2924,25.3177,25.2924,25.3177,23755.0
2017-06-06 10:50:00,30.02,30.02,29.99,29.99,27580.0,25.3177,25.3177,25.2924,25.2924,27580.0
2017-06-06 10:55:00,29.99,30.0,29.93,29.95,84512.0,25.2924,25.3008,25.2418,25.2587,84512.0
2017-06-06 11:00:00,29.95,29.97,29.93,29.96,59699.0,25.2587,25.2755,25.2418,25.2671,59699.0
2017-06-06 11:05:00,29.96,29.99,29.95,29.95,95807.0,25.2671,25.2924,25.2587,25.2587,95807.0
2017-06-06 11:10:00,29.95,29.96,29.91,29.92,152541.0,25.2587,25.2671,25.2249,25.2334,152541.0
2017-06-06 11:15:00,29.91,29.92,29.83,29.85,90033.0,25.2249,25.2334,25.1575,25.1743,90033.0
2017-06-06 11:20:00,29.85,29.86,29.82,29.84,196629.0,25.1743,25.1828,25.149,25.1659,196629.0
2017-06-06 11:25:00,29.83,29.84,29.79,29.81,86434.0,25.1575,25.1659,25.1237,25.1406,86434.0
2017-06-06 11:30:00,29.81,29.85,29.8,29.85,41503.0,25.1406,25.1743,25.1322,25.1743,41503.0
2017-06-06 11:35:00,29.85,29.89,29.85,29.89,37624.0,25.1743,25.2081,25.1743,25.2081,37624.0
2017-06-06 11:40:00,29.89,29.92,29.88,29.9,26607.0,25.2081,25.2334,25.1996,25.2165,26607.0
2017-06-06 11:45:00,29.91,29.91,29.88,29.89,29033.0,25.2249,25.2249,25.1996,25.2081,29033.0
2017-06-06 11:50:00,29.9,29.91,29.9,29.9,15075.0,25.2165,25.2249,25.2165,25.2165,15075.0
2017-06-06 11:55:00,29.91,29.92,29.88,29.9,47822.0,25.2249,25.2334,25.1996,25.2165,47822.0
2017-06-06 12:00:00,29.9,29.91,29.88,29.88,37691.0,25.2165,25.2249,25.1996,25.1996,37691.0
2017-06-06 12:05:00,29.88,29.89,29.87,29.89,23553.0,25.1996,25.2081,25.1912,25.2081,23553.0
2017-06-06 12:10:00,29.89,29.89,29.84,29.87,129944.0,25.2081,25.2081,25.1659,25.1912,129944.0
2017-06-06 12:15:00,29.87,29.92,29.87,29.91,28170.0,25.1912,25.2334,25.1912,25.2249,28170.0
2017-06-06 12:20:00,29.91,29.92,29.88,29.89,26994.0,25.2249,25.2334,25.1996,25.2081,26994.0
2017-06-06 12:25:00,29.88,29.89,29.87,29.89,23980.0,25.1996,25.2081,25.1912,25.2081,23980.0
2017-06-06 12:30:00,29.89,29.92,29.88,29.91,37014.0,25.2081,25.2334,25.1996,25.2249,37014.0
2017-06-06 12:35:00,29.91,29.91,29.86,29.86,21918.0,25.2249,25.2249,25.1828,25.1828,21918.0
2017-06-06 12:40:00,29.86,29.86,29.81,29.82,34764.0,25.1828,25.1828,25.1406,25.149,34764.0
2017-06-06 12:45:00,29.82,29.84,29.81,29.83,16550.0,25.149,25.1659,25.1406,25.1575,16550.0
2017-06-06 12:50:00,29.84,29.87,29.83,29.86,43759.0,25.1659,25.1912,25.1575,25.1828,43759.0
2017-06-06 12:55:00,29.87,29.87,29.82,29.83,81272.0,25.1912,25.1912,25.149,25.1575,81272.0
2017-06-06 13:00:00,29.82,29.83,29.82,29.82,6637.0,25.149,25.1575,25.149,25.149,6637.0
2017-06-06 13:05:00,29.82,29.83,29.8,29.82,21949.0,25.149,25.1575,25.1322,25.149,21949.0
2017-06-06 13:10:00,29.82,29.82,29.79,29.81,28405.0,25.149,25.149,25.1237,25.1406,28405.0
2017-06-06 13:15:00,29.8,29.83,29.8,29.81,30670.0,25.1322,25.1575,25.1322,25.1406,30670.0
2017-06-06 13:20:00,29.81,29.83,29.8,29.8,43849.0,25.1406,25.1575,25.1322,25.1322,43849.0
2017-06-06 13:25:00,29.8,29.81,29.78,29.8,28705.0,25.1322,25.1406,25.1153,25.1322,28705.0
2017-06-06 13:30:00,29.8,29.8,29.75,29.76,305833.0,25.1322,25.1322,25.09,25.0984,305833.0
2017-06-06 13:35:00,29.77,29.78,29.74,29.75,65895.0,25.1069,25.1153,25.0816,25.09,65895.0
2017-06-06 13:40:00,29.75,29.81,29.74,29.81,29611.0,25.09,25.1406,25.0816,25.1406,29611.0
2017-06-06 13:45:00,29.8,29.82,29.79,29.82,21148.0,25.1322,25.149,25.1237,25.149,21148.0
2017-06-06 13:50:00,29.82,29.82,29.8,29.8,75508.0,25.149,25.149,25.1322,25.1322,75508.0
2017-06-06 13:55:00,29.8,29.81,29.8,29.8,7474.0,25.1322,25.1406,25.1322,25.1322,7474.0
2017-06-06 14:00:00,29.81,29.82,29.8,29.8,79555.0,25.1406,25.149,25.1322,25.1322,79555.0
2017-06-06 14:05:00,29.8,29.81,29.79,29.8,35475.0,25.1322,25.1406,25.1237,25.1322,35475.0
2017-06-06 14:10:00,29.8,29.8,29.77,29.78,47260.0,25.1322,25.1322,25.1069,25.1153,47260.0
2017-06-06 14:15:00,29.78,29.8,29.76,29.8,47443.0,25.1153,25.1322,25.0984,25.1322,47443.0
2017-06-06 14:20:00,29.8,29.8,29.76,29.77,36737.0,25.1322,25.1322,25.0984,25.1069,36737.0
2017-06-06 14:25:00,29.78,29.79,29.76,29.77,44502.0,25.1153,25.1237,25.0984,25.1069,44502.0
2017-06-06 14:30:00,29.78,29.8,29.76,29.79,58864.0,25.1153,25.1322,25.0984,25.1237,58864.0
2017-06-06 14:35:00,29.79,29.82,29.79,29.79,51661.0,25.1237,25.149,25.1237,25.1237,51661.0
2017-06-06 14:40:00,29.8,29.85,29.79,29.85,37266.0,25.1322,25.1743,25.1237,25.1743,37266.0
2017-06-06 14:45:00,29.85,29.85,29.83,29.83,52299.0,25.1743,25.1743,25.1575,25.1575,52299.0
2017-06-06 14:50:00,29.84,29.86,29.82,29.83,55481.0,25.1659,25.1828,25.149,25.1575,55481.0
2017-06-06 14:55:00,29.84,29.84,29.81,29.82,31548.0,25.1659,25.1659,25.1406,25.149,31548.0
2017-06-06 15:00:00,29.82,29.82,29.8,29.8,25414.0,25.149,25.149,25.1322,25.1322,25414.0
2017-06-06 15:05:00,29.8,29.83,29.79,29.81,81338.0,25.1322,25.1575,25.1237,25.1406,81338.0
2017-06-06 15:10:00,29.82,29.82,29.81,29.82,22229.0,25.149,25.149,25.1406,25.149,22229.0
2017-06-06 15:15:00,29.82,29.85,29.81,29.85,44096.0,25.149,25.1743,25.1406,25.1743,44096.0
2017-06-06 15:20:00,29.85,29.85,29.79,29.79,144622.0,25.1743,25.1743,25.1237,25.1237,144622.0
2017-06-06 15:25:00,29.8,29.8,29.77,29.77,37814.0,25.1322,25.1322,25.1069,25.1069,37814.0
2017-06-06 15:30:00,29.78,29.78,29.74,29.75,179712.0,25.1153,25.1153,25.0816,25.09,179712.0
2017-06-06 15:35:00,29.75,29.76,29.72,29.76,87682.0,25.09,25.0984,25.0647,25.0984,87682.0
2017-06-06 15:40:00,29.76,29.82,29.75,29.81,214732.0,25.0984,25.149,25.09,25.1406,214732.0
2017-06-06 15:45:00,29.81,29.82,29.79,29.8,135232.0,25.1406,25.149,25.1237,25.1322,135232.0
2017-06-06 15:50:00,29.8,29.82,29.79,29.81,153192.0,25.1322,25.149,25.1237,25.1406,153192.0
2017-06-06 15:55:00,29.8,29.82,29.8,29.81,277419.0,25.1322,25.149,25.1322,25.1406,277419.0
2017-06-07 09:30:00,29.77,29.83,29.77,29.82,118488.0,25.1069,25.1575,25.1069,25.149,118488.0
2017-06-07 09:35:00,29.81,29.86,29.79,29.86,37954.0,25.1406,25.1828,25.1237,25.1828,37954.0
2017-06-07 09:40:00,29.86,29.87,29.8,29.8,32320.0,25.1828,25.1912,25.1322,25.1322,32320.0
2017-06-07 09:45:00,29.81,29.82,29.79,29.81,30543.0,25.1406,25.149,25.1237,25.1406,30543.0
2017-06-07 09:50:00,29.82,29.87,29.81,29.84,26008.0,25.149,25.1912,25.1406,25.1659,26008.0
2017-06-07 09:55:00,29.84,29.86,29.83,29.84,114325.0,25.1659,25.1828,25.1575,25.1659,114325.0
2017-06-07 10:00:00,29.84,29.84,29.75,29.75,75022.0,25.1659,25.1659,25.09,25.09,75022.0
2017-06-07 10:05:00,29.76,29.77,29.72,29.73,66318.0,25.0984,25.1069,25.0647,25.0731,66318.0
2017-06-07 10:10:00,29.74,29.78,29.71,29.77,78896.0,25.0816,25.1153,25.0563,25.1069,78896.0
2017-06-07 10:15:00,29.78,29.81,29.77,29.8,114791.0,25.1153,25.1406,25.1069,25.1322,114791.0
2017-06-07 10:20:00,29.8,29.82,29.77,29.79,33668.0,25.1322,25.149,25.1069,25.1237,33668.0
2017-06-07 10:25:00,29.79,29.81,29.79,29.8,76949.0,25.1237,25.1406,25.1237,25.1322,76949.0
2017-06-07 10:30:00,29.8,29.8,29.73,29.75,104490.0,25.1322,25.1322,25.0731,25.09,104490.0
2017-06-07 10:35:00,29.74,29.76,29.72,29.73,121732.0,25.0816,25.0984,25.0647,25.0731,121732.0
2017-06-07 10:40:00,29.73,29.73,29.7,29.7,47112.0,25.0731,25.0731,25.0478,25.0478,47112.0
2017-06-07 10:45:00,29.7,29.76,29.7,29.76,58904.0,25.0478,25.0984,25.0478,25.0984,58904.0
2017-06-07 10:50:00,29.75,29.79,29.74,29.74,205801.0,25.09,25.1237,25.0816,25.0816,205801.0
2017-06-07 10:55:00,29.75,29.75,29.73,29.73,62629.0,25.09,25.09,25.0731,25.0731,62629.0
2017-06-07 11:00:00,29.73,29.75,29.72,29.75,57885.0,25.0731,25.09,25.0647,25.09,57885.0
2017-06-07 11:05:00,29.74,29.75,29.71,29.73,53192.0,25.0816,25.09,25.0563,25.0731,53192.0
2017-06-07 11:10:00,29.73,29.73,29.72,29.73,15895.0,25.0731,25.0731,25.0647,25.0731,15895.0
2017-06-07 11:15:00,29.73,29.74,29.72,29.74,39607.0,25.0731,25.0816,25.0647,25.0816,39607.0
2017-06-07 11:20:00,29.74,29.8,29.73,29.79,97471.0,25.0816,25.1322,25.0731,25.1237,97471.0
2017-06-07 11:25:00,29.8,29.81,29.78,29.81,37199.0,25.1322,25.1406,25.1153,25.1406,37199.0
2017-06-07 11:30:00,29.8,29.85,29.8,29.84,48154.0,25.1322,25.1743,25.1322,25.1659,48154.0
2017-06-07 11:35:00,29.84,29.86,29.84,29.86,23900.0,25.1659,25.1828,25.1659,25.1828,23900.0
2017-06-07 11:40:00,29.86,29.86,29.84,29.84,22670.0,25.1828,25.1828,25.1659,25.1659,22670.0
2017-06-07 11:45:00,29.85,29.85,29.84,29.85,44154.0,25.1743,25.1743,25.1659,25.1743,44154.0
2017-06-07 11:50:00,29.84,29.85,29.83,29.84,47835.0,25.1659,25.1743,25.1575,25.1659,47835.0
2017-06-07 11:55:00,29.83,29.84,29.82,29.82,19811.0,25.1575,25.1659,25.149,25.149,19811.0
2017-06-07 12:00:00,29.82,29.83,29.76,29.77,30963.0,25.149,25.1575,25.0984,25.1069,30963.0
2017-06-07 12:05:00,29.76,29.77,29.73,29.73,47229.0,25.0984,25.1069,25.0731,25.0731,47229.0
2017-06-07 12:10:00,29.74,29.75,29.73,29.73,45784.0,25.0816,25.09,25.0731,25.0731,45784.0
2017-06-07 12:15:00,29.74,29.77,29.73,29.76,56233.0,25.0816,25.1069,25.0731,25.0984,56233.0
2017-06-07 12:20:00,29.77,29.81,29.76,29.81,25702.0,25.1069,25.1406,25.0984,25.1406,25702.0
2017-06-07 12:25:00,29.82,29.83,29.81,29.81,32400.0,25.149,25.1575,25.1406,25.1406,32400.0
2017-06-07 12:30:00,29.82,29.82,29.81,29.82,105443.0,25.149,25.149,25.1406,25.149,105443.0
2017-06-07 12:35:00,29.81,29.82,29.81,29.81,9099.0,25.1406,25.149,25.1406,25.1406,9099.0
2017-06-07 12:40:00,29.82,29.82,29.81,29.82,14585.0,25.149,25.149,25.1406,25.149,14585.0
2017-06-07 12:45:00,29.82,29.84,29.81,29.83,79841.0,25.149,25.1659,25.1406,25.1575,79841.0
2017-06-07 12:50:00,29.83,29.84,29.81,29.83,35024.0,25.1575,25.1659,25.1406,25.1575,35024.0
2017-06-07 12:55:00,29.83,29.85,29.82,29.85,22501.0,25.1575,25.1743,25.149,25.1743,22501.0
2017-06-07 13:00:00,29.85,29.85,29.84,29.85,12668.0,25.1743,25.1743,25.1659,25.1743,12668.0
2017-06-07 13:05:00,29.85,29.85,29.82,29.83,49719.0,25.1743,25.1743,25.149,25.1575,49719.0
2017-06-07 13:10:00,29.83,29.84,29.83,29.84,5154.0,25.1575,25.1659,25.1575,25.1659,5154.0
2017-06-07 13:15:00,29.84,29.84,29.83,29.83,13308.0,25.1659,25.1659,25.1575,25.1575,13308.0
2017-06-07 13:20:00,29.83,29.84,29.82,29.84,42442.0,25.1575,25.1659,25.149,25.1659,42442.0
2017-06-07 13:25:00,29.84,29.84,29.81,29.82,44321.0,25.1659,25.1659,25.1406,25.149,44321.0
2017-06-07 13:30:00,29.82,29.82,29.81,29.82,8153.0,25.149,25.149,25.1406,25.149,8153.0
2017-06-07 13:35:00,29.82,29.82,29.81,29.81,24061.0,25.149,25.149,25.1406,25.1406,24061.0
2017-06-07 13:40:00,29.82,29.82,29.78,29.8,53023.0,25.149,25.149,25.1153,25.1322,53023.0
2017-06-07 13:45:00,29.79,29.81,29.79,29.8,38712.0,25.1237,25.1406,25.1237,25.1322,38712.0
2017-06-07 13:50:00,29.79,29.81,29.79,29.8,22747.0,25.1237,25.1406,25.1237,25.1322,22747.0
2017-06-07 13:55:00,29.81,29.81,29.76,29.78,90218.0,25.1406,25.1406,25.0984,25.1153,90218.0
2017-06-07 14:00:00,29.78,29.79,29.76,29.79,43400.0,25.1153,25.1237,25.0984,25.1237,43400.0
2017-06-07 14:05:00,29.78,29.8,29.78,29.8,55075.0,25.1153,25.1322,25.1153,25.1322,55075.0
2017-06-07 14:10:00,29.8,29.8,29.79,29.8,13709.0,25.1322,25.1322,25.1237,25.1322,13709.0
2017-06-07 14:15:00,29.8,29.81,29.79,29.81,26452.0,25.1322,25.1406,25.1237,25.1406,26452.0
2017-06-07 14:20:00,29.81,29.82,29.8,29.82,29896.0,25.1406,25.149,25.1322,25.149,29896.0
2017-06-07 14:25:00,29.82,29.83,29.81,29.83,29261.0,25.149,25.1575,25.1406,25.1575,29261.0
2017-06-07 14:30:00,29.83,29.88,29.82,29.86,92552.0,25.1575,25.1996,25.149,25.1828,92552.0
2017-06-07 14:35:00,29.86,29.86,29.82,29.82,42988.0,25.1828,25.1828,25.149,25.149,42988.0
2017-06-07 14:40:00,29.83,29.84,29.82,29.82,62910.0,25.1575,25.1659,25.149,25.149,62910.0
2017-06-07 14:45:00,29.83,29.84,29.81,29.83,90297.0,25.1575,25.1659,25.1406,25.1575,90297.0
2017-06-07 14:50:00,29.83,29.83,29.8,29.8,50973.0,25.1575,25.1575,25.1322,25.1322,50973.0
2017-06-07 14:55:00,29.8,29.81,29.79,29.8,26826.0,25.1322,25.1406,25.1237,25.1322,26826.0
2017-06-07 15:00:00,29.8,29.8,29.77,29.77,46215.0,25.1322,25.1322,25.1069,25.1069,46215.0
2017-06-07 15:05:00,29.77,29.78,29.77,29.78,29407.0,25.1069,25.1153,25.1069,25.1153,29407.0
2017-06-07 15:10:00,29.78,29.78,29.77,29.77,48286.0,25.1153,25.1153,25.1069,25.1069,48286.0
2017-06-07 15:15:00,29.78,29.78,29.77,29.78,49443.0,25.1153,25.1153,25.1069,25.1153,49443.0
2017-06-07 15:20:00,29.78,29.81,29.77,29.8,108971.0,25.1153,25.1406,25.1069,25.1322,108971.0
2017-06-07 15:25:00,29.8,29.81,29.8,29.8,41346.0,25.1322,25.1406,25.1322,25.1322,41346.0
2017-06-07 15:30:00,29.8,29.81,29.8,29.8,44096.0,25.1322,25.1406,25.1322,25.1322,44096.0
2017-06-07 15:35:00,29.8,29.81,29.79,29.8,75448.0,25.1322,25.1406,25.1237,25.1322,75448.0
2017-06-07 15:40:00,29.79,29.8,29.78,29.78,131030.0,25.1237,25.1322,25.1153,25.1153,131030.0
2017-06-07 15:45:00,29.79,29.8,29.78,29.78,172750.0,25.1237,25.1322,25.1153,25.1153,172750.0
2017-06-07 15:50:00,29.79,29.79,29.77,29.78,141294.0,25.1237,25.1237,25.1069,25.1153,141294.0
2017-06-07 15:55:00,29.78,29.78,29.7,29.7,1008415.0,25.1153,25.1153,25.0478,25.0478,1008415.0
2017-06-08 09:30:00,29.79,29.99,29.79,29.94,207748.0,25.1237,25.2924,25.1237,25.2502,207748.0
2017-06-08 09:35:00,29.92,30.01,29.91,29.98,128655.0,25.2334,25.3093,25.2249,25.284,128655.0
2017-06-08 09:40:00,29.99,30.05,29.95,30.01,132770.0,25.2924,25.343,25.2587,25.3093,132770.0
2017-06-08 09:45:00,30.02,30.19,30.02,30.15,103786.0,25.3177,25.4611,25.3177,25.4273,103786.0
2017-06-08 09:50:00,30.15,30.17,30.07,30.15,98116.0,25.4273,25.4442,25.3599,25.4273,98116.0
2017-06-08 09:55:00,30.16,30.2,30.11,30.18,129092.0,25.4358,25.4695,25.3936,25.4527,129092.0
2017-06-08 10:00:00,30.19,30.25,30.17,30.19,87295.0,25.4611,25.5117,25.4442,25.4611,87295.0
2017-06-08 10:05:00,30.2,30.21,30.15,30.2,51308.0,25.4695,25.478,25.4273,25.4695,51308.0
2017-06-08 10:10:00,30.2,30.24,30.18,30.23,162111.0,25.4695,25.5033,25.4527,25.4948,162111.0
2017-06-08 10:15:00,30.23,30.28,30.19,30.28,56157.0,25.4948,25.537,25.4611,25.537,56157.0
2017-06-08 10:20:00,30.27,30.29,30.21,30.24,199219.0,25.5286,25.5454,25.478,25.5033,199219.0
2017-06-08 10:25:00,30.25,30.26,30.19,30.2,61479.0,25.5117,25.5201,25.4611,25.4695,61479.0
2017-06-08 10:30:00,30.2,30.24,30.19,30.23,226739.0,25.4695,25.5033,25.4611,25.4948,226739.0
2017-06-08 10:35:00,30.22,30.29,30.2,30.29,139142.0,25.4864,25.5454,25.4695,25.5454,139142.0
2017-06-08 10:40:00,30.29,30.3,30.25,30.28,108214.0,25.5454,25.5539,25.5117,25.537,108214.0
2017-06-08 10:45:00,30.28,30.33,30.27,30.3,91702.0,25.537,25.5792,25.5286,25.5539,91702.0
2017-06-08 10:50:00,30.29,30.33,30.28,30.31,85109.0,25.5454,25.5792,25.537,25.5623,85109.0
2017-06-08 10:55:00,30.31,30.36,30.3,30.35,52500.0,25.5623,25.6045,25.5539,25.596,52500.0
2017-06-08 11:00:00,30.34,30.35,30.29,30.31,54528.0,25.5876,25.596,25.5454,25.5623,54528.0
2017-06-08 11:05:00,30.3,30.35,30.28,30.34,140944.0,25.5539,25.596,25.537,25.5876,140944.0
2017-06-08 11:10:00,30.34,30.43,30.33,30.38,274286.0,25.5876,25.6635,25.5792,25.6213,274286.0
2017-06-08 11:15:00,30.39,30.43,30.37,30.42,169477.0,25.6298,25.6635,25.6129,25.6551,169477.0
2017-06-08 11:20:00,30.42,30.49,30.39,30.44,238765.0,25.6551,25.7141,25.6298,25.6719,238765.0
2017-06-08 11:25:00,30.43,30.44,30.39,30.41,77936.0,25.6635,25.6719,25.6298,25.6466,77936.0
2017-06-08 11:30:00,30.4,30.41,30.36,30.36,50027.0,25.6382,25.6466,25.6045,25.6045,50027.0
2017-06-08 11:35:00,30.37,30.37,30.33,30.35,59891.0,25.6129,25.6129,25.5792,25.596,59891.0
2017-06-08 11:40:00,30.35,30.37,30.32,30.32,65283.0,25.596,25.6129,25.5707,25.5707,65283.0
2017-06-08 11:45:00,30.31,30.36,30.3,30.35,100459.0,25.5623,25.6045,25.5539,25.596,100459.0
2017-06-08 11:50:00,30.35,30.39,30.33,30.39,48643.0,25.596,25.6298,25.5792,25.6298,48643.0
2017-06-08 11:55:00,30.38,30.47,30.38,30.47,140515.0,25.6213,25.6972,25.6213,25.6972,140515.0
2017-06-08 12:00:00,30.47,30.5,30.46,30.48,76030.0,25.6972,25.7225,25.6888,25.7057,76030.0
2017-06-08 12:05:00,30.48,30.54,30.47,30.54,112030.0,25.7057,25.7563,25.6972,25.7563,112030.0
2017-06-08 12:10:00,30.54,30.57,30.53,30.53,75514.0,25.7563,25.7816,25.7478,25.7478,75514.0
2017-06-08 12:15:00,30.53,30.57,30.51,30.54,67091.0,25.7478,25.7816,25.731,25.7563,67091.0
2017-06-08 12:20:00,30.54,30.54,30.49,30.49,54436.0,25.7563,25.7563,25.7141,25.7141,54436.0
2017-06-08 12:25:00,30.5,30.5,30.44,30.45,37390.0,25.7225,25.7225,25.6719,25.6804,37390.0
2017-06-08 12:30:00,30.45,30.48,30.44,30.44,59375.0,25.6804,25.7057,25.6719,25.6719,59375.0
2017-06-08 12:35:00,30.44,30.47,30.44,30.46,53501.0,25.6719,25.6972,25.6719,25.6888,53501.0
2017-06-08 12:40:00,30.46,30.47,30.44,30.47,67155.0,25.6888,25.6972,25.6719,25.6972,67155.0
2017-06-08 12:45:00,30.47,30.47,30.44,30.47,49150.0,25.6972,25.6972,25.6719,25.6972,49150.0
2017-06-08 12:50:00,30.46,30.47,30.42,30.45,34613.0,25.6888,25.6972,25.6551,25.6804,34613.0
2017-06-08 12:55:00,30.44,30.45,30.43,30.43,57023.0,25.6719,25.6804,25.6635,25.6635,57023.0
2017-06-08 13:00:00,30.43,30.44,30.4,30.4,40673.0,25.6635,25.6719,25.6382,25.6382,40673.0
2017-06-08 13:05:00,30.41,30.41,30.37,30.37,94096.0,25.6466,25.6466,25.6129,25.6129,94096.0
2017-06-08 13:10:00,30.38,30.38,30.31,30.31,45450.0,25.6213,25.6213,25.5623,25.5623,45450.0
2017-06-08 13:15:00,30.32,30.33,30.27,30.33,99998.0,25.5707,25.5792,25.5286,25.5792,99998.0
2017-06-08 13:20:00,30.32,30.32,30.29,30.29,48815.0,25.5707,25.5707,25.5454,25.5454,48815.0
2017-06-08 13:25:00,30.29,30.3,30.27,30.28,46379.0,25.5454,25.5539,25.5286,25.537,46379.0
2017-06-08 13:30:00,30.29,30.31,30.28,30.29,24912.0,25.5454,25.5623,25.537,25.5454,24912.0
2017-06-08 13:35:00,30.29,30.3,30.26,30.26,28849.0,25.5454,25.5539,25.5201,25.5201,28849.0
2017-06-08 13:40:00,30.26,30.27,30.22,30.25,57551.0,25.5201,25.5286,25.4864,25.5117,57551.0
2017-06-08 13:45:00,30.24,30.26,30.24,30.25,39709.0,25.5033,25.5201,25.5033,25.5117,39709.0
2017-06-08 13:50:00,30.26,30.26,30.23,30.25,35235.0,25.5201,25.5201,25.4948,25.5117,35235.0
2017-06-08 13:55:00,30.24,30.27,30.23,30.26,59354.0,25.5033,25.5286,25.4948,25.5201,59354.0
2017-06-08 14:00:00,30.25,30.27,30.25,30.27,44860.0,25.5117,25.5286,25.5117,25.5286,44860.0
2017-06-08 14:05:00,30.27,30.28,30.25,30.26,96679.0,25.5286,25.537,25.5117,25.5201,96679.0
2017-06-08 14:10:00,30.26,30.27,30.21,30.21,52103.0,25.5201,25.5286,25.478,25.478,52103.0
2017-06-08 14:15:00,30.22,30.23,30.2,30.22,74497.0,25.4864,25.4948,25.4695,25.4864,74497.0
2017-06-08 14:20:00,30.23,30.24,30.21,30.23,62223.0,25.4948,25.5033,25.478,25.4948,62223.0
2017-06-08 14:25:00,30.23,30.23,30.19,30.2,45224.0,25.4948,25.4948,25.4611,25.4695,45224.0
2017-06-08 14:30:00,30.2,30.2,30.17,30.17,32184.0,25.4695,25.4695,25.4442,25.4442,32184.0
2017-06-08 14:35:00,30.17,30.19,30.13,30.13,107547.0,25.4442,25.4611,25.4105,25.4105,107547.0
2017-06-08 14:40:00,30.14,30.16,30.11,30.14,60569.0,25.4189,25.4358,25.3936,25.4189,60569.0
2017-06-08 14:45:00,30.14,30.14,30.09,30.1,39474.0,25.4189,25.4189,25.3767,25.3852,39474.0
2017-06-08 14:50:00,30.1,30.12,30.07,30.1,111884.0,25.3852,25.402,25.3599,25.3852,111884.0
2017-06-08 14:55:00,30.1,30.15,30.09,30.14,61927.0,25.3852,25.4273,25.3767,25.4189,61927.0
2017-06-08 15:00:00,30.14,30.15,30.11,30.14,46162.0,25.4189,25.4273,25.3936,25.4189,46162.0
2017-06-08 15:05:00,30.14,30.15,30.11,30.12,63432.0,25.4189,25.4273,25.3936,25.402,63432.0
2017-06-08 15:10:00,30.12,30.13,30.1,30.12,41455.0,25.402,25.4105,25.3852,25.402,41455.0
2017-06-08 15:15:00,30.13,30.16,30.12,30.15,129221.0,25.4105,25.4358,25.402,25.4273,129221.0
2017-06-08 15:20:00,30.15,30.18,30.14,30.18,86028.0,25.4273,25.4527,25.4189,25.4527,86028.0
2017-06-08 15:25:00,30.18,30.18,30.17,30.18,37269.0,25.4527,25.4527,25.4442,25.4527,37269.0
2017-06-08 15:30:00,30.18,30.18,30.13,30.14,101656.0,25.4527,25.4527,25.4105,25.4189,101656.0
2017-06-08 15:35:00,30.15,30.15,30.13,30.13,70141.0,25.4273,25.4273,25.4105,25.4105,70141.0
2017-06-08 15:40:00,30.14,30.14,30.11,30.11,87758.0,25.4189,25.4189,25.3936,25.3936,87758.0
2017-06-08 15:45:00,30.12,30.17,30.11,30.17,166461.0,25.402,25.4442,25.3936,25.4442,166461.0
2017-06-08 15:50:00,30.17,30.23,30.16,30.2,273178.0,25.4442,25.4948,25.4358,25.4695,273178.0
2017-06-08 15:55:00,30.21,30.23,30.19,30.2,527058.0,25.478,25.4948,25.4611,25.4695,527058.0
2017-06-09 09:30:00,30.3,30.43,30.23,30.41,136922.0,25.5539,25.6635,25.4948,25.6466,136922.0
2017-06-09 09:35:00,30.41,30.49,30.32,30.47,110050.0,25.6466,25.7141,25.5707,25.6972,110050.0
2017-06-09 09:40:00,30.46,30.51,30.45,30.45,299994.0,25.6888,25.731,25.6804,25.6804,299994.0
2017-06-09 09:45:00,30.45,30.46,30.38,30.43,161496.0,25.6804,25.6888,25.6213,25.6635,161496.0
2017-06-09 09:50:00,30.44,30.51,30.41,30.48,413084.0,25.6719,25.731,25.6466,25.7057,413084.0
2017-06-09 09:55:00,30.49,30.54,30.4,30.47,234286.0,25.7141,25.7563,25.6382,25.6972,234286.0
2017-06-09 10:00:00,30.47,30.47,30.43,30.45,45512.0,25.6972,25.6972,25.6635,25.6804,45512.0
2017-06-09 10:05:00,30.46,30.47,30.41,30.46,41337.0,25.6888,25.6972,25.6466,25.6888,41337.0
2017-06-09 10:10:00,30.45,30.48,30.41,30.45,70307.0,25.6804,25.7057,25.6466,25.6804,70307.0
2017-06-09 10:15:00,30.44,30.46,30.41,30.42,139074.0,25.6719,25.6888,25.6466,25.6551,139074.0
2017-06-09 10:20:00,30.42,30.46,30.4,30.45,62792.0,25.6551,25.6888,25.6382,25.6804,62792.0
2017-06-09 10:25:00,30.45,30.48,30.41,30.46,100066.0,25.6804,25.7057,25.6466,25.6888,100066.0
2017-06-09 10:30:00,30.46,30.5,30.43,30.43,88803.0,25.6888,25.7225,25.6635,25.6635,88803.0
2017-06-09 10:35:00,30.44,30.46,30.43,30.43,45326.0,25.6719,25.6888,25.6635,25.6635,45326.0
2017-06-09 10:40:00,30.43,30.46,30.4,30.43,53363.0,25.6635,25.6888,25.6382,25.6635,53363.0
2017-06-09 10:45:00,30.43,30.5,30.42,30.49,96486.0,25.6635,25.7225,25.6551,25.7141,96486.0
2017-06-09 10:50:00,30.48,30.53,30.47,30.53,101457.0,25.7057,25.7478,25.6972,25.7478,101457.0
2017-06-09 10:55:00,30.53,30.56,30.52,30.53,157306.0,25.7478,25.7731,25.7394,25.7478,157306.0
2017-06-09 11:00:00,30.53,30.55,30.52,30.54,104347.0,25.7478,25.7647,25.7394,25.7563,104347.0
2017-06-09 11:05:00,30.54,30.54,30.53,30.54,72864.0,25.7563,25.7563,25.7478,25.7563,72864.0
2017-06-09 11:10:00,30.54,30.56,30.53,30.56,182163.0,25.7563,25.7731,25.7478,25.7731,182163.0
2017-06-09 11:15:00,30.55,30.58,30.54,30.57,186933.0,25.7647,25.79,25.7563,25.7816,186933.0
2017-06-09 11:20:00,30.57,30.6,30.56,30.6,143488.0,25.7816,25.8069,25.7731,25.8069,143488.0
2017-06-09 11:25:00,30.6,30.6,30.57,30.58,86621.0,25.8069,25.8069,25.7816,25.79,86621.0
2017-06-09 11:30:00,30.58,30.64,30.57,30.63,137673.0,25.79,25.8406,25.7816,25.8322,137673.0
2017-06-09 11:35:00,30.63,30.64,30.61,30.62,80878.0,25.8322,25.8406,25.8153,25.8237,80878.0
2017-06-09 11:40:00,30.63,30.66,30.62,30.63,115427.0,25.8322,25.8575,25.8237,25.8322,115427.0
2017-06-09 11:45:00,30.63,30.64,30.61,30.62,55043.0,25.8322,25.8406,25.8153,25.8237,55043.0
2017-06-09 11:50:00,30.62,30.63,30.6,30.62,58007.0,25.8237,25.8322,25.8069,25.8237,58007.0
2017-06-09 11:55:00,30.62,30.63,30.58,30.62,39271.0,25.8237,25.8322,25.79,25.8237,39271.0
2017-06-09 12:00:00,30.61,30.65,30.6,30.62,117564.0,25.8153,25.849,25.8069,25.8237,117564.0
2017-06-09 12:05:00,30.63,30.65,30.62,30.65,61705.0,25.8322,25.849,25.8237,25.849,61705.0
2017-06-09 12:10:00,30.65,30.66,30.61,30.64,186269.0,25.849,25.8575,25.8153,25.8406,186269.0
2017-06-09 12:15:00,30.65,30.7,30.61,30.7,182743.0,25.849,25.8912,25.8153,25.8912,182743.0
2017-06-09 12:20:00,30.71,30.73,30.68,30.69,66788.0,25.8996,25.9165,25.8743,25.8828,66788.0
2017-06-09 12:25:00,30.69,30.71,30.69,30.71,19300.0,25.8828,25.8996,25.8828,25.8996,19300.0
2017-06-09 12:30:00,30.71,30.71,30.64,30.66,65024.0,25.8996,25.8996,25.8406,25.8575,65024.0
2017-06-09 12:35:00,30.66,30.7,30.64,30.7,68706.0,25.8575,25.8912,25.8406,25.8912,68706.0
2017-06-09 12:40:00,30.7,30.72,30.69,30.71,81128.0,25.8912,25.9081,25.8828,25.8996,81128.0
2017-06-09 12:45:00,30.71,30.74,30.71,30.74,94830.0,25.8996,25.9249,25.8996,25.9249,94830.0
2017-06-09 12:50:00,30.74,30.74,30.71,30.74,55472.0,25.9249,25.9249,25.8996,25.9249,55472.0
2017-06-09 12:55:00,30.74,30.74,30.72,30.74,34715.0,25.9249,25.9249,25.9081,25.9249,34715.0
2017-06-09 13:00:00,30.74,30.75,30.73,30.75,92024.0,25.9249,25.9334,25.9165,25.9334,92024.0
2017-06-09 13:05:00,30.75,30.75,30.73,30.74,45605.0,25.9334,25.9334,25.9165,25.9249,45605.0
2017-06-09 13:10:00,30.74,30.75,30.73,30.74,116564.0,25.9249,25.9334,25.9165,25.9249,116564.0
2017-06-09 13:15:00,30.73,30.74,30.72,30.73,83558.0,25.9165,25.9249,25.9081,25.9165,83558.0
2017-06-09 13:20:00,30.73,30.74,30.69,30.7,80532.0,25.9165,25.9249,25.8828,25.8912,80532.0
2017-06-09 13:25:00,30.71,30.75,30.7,30.75,85395.0,25.8996,25.9334,25.8912,25.9334,85395.0
2017-06-09 13:30:00,30.75,30.75,30.74,30.75,100884.0,25.9334,25.9334,25.9249,25.9334,100884.0
2017-06-09 13:35:00,30.75,30.79,30.74,30.76,164415.0,25.9334,25.9671,25.9249,25.9418,164415.0
2017-06-09 13:40:00,30.76,30.77,30.75,30.77,115176.0,25.9418,25.9502,25.9334,25.9502,115176.0
2017-06-09 13:45:00,30.77,30.77,30.74,30.76,175562.0,25.9502,25.9502,25.9249,25.9418,175562.0
2017-06-09 13:50:00,30.76,30.77,30.75,30.76,90242.0,25.9418,25.9502,25.9334,25.9418,90242.0
2017-06-09 13:55:00,30.76,30.81,30.75,30.8,221549.0,25.9418,25.984,25.9334,25.9755,221549.0
2017-06-09 14:00:00,30.8,30.82,30.8,30.81,107613.0,25.9755,25.9924,25.9755,25.984,107613.0
2017-06-09 14:05:00,30.81,30.82,30.78,30.8,139784.0,25.984,25.9924,25.9587,25.9755,139784.0
2017-06-09 14:10:00,30.79,30.81,30.78,30.79,72569.0,25.9671,25.984,25.9587,25.9671,72569.0
2017-06-09 14:15:00,30.79,30.79,30.75,30.75,74404.0,25.9671,25.9671,25.9334,25.9334,74404.0
2017-06-09 14:20:00,30.75,30.79,30.75,30.78,174571.0,25.9334,25.9671,25.9334,25.9587,174571.0
2017-06-09 14:25:00,30.78,30.78,30.75,30.77,73876.0,25.9587,25.9587,25.9334,25.9502,73876.0
2017-06-09 14:30:00,30.77,30.77,30.7,30.7,167966.0,25.9502,25.9502,25.8912,25.8912,167966.0
2017-06-09 14:35:00,30.7,30.73,30.68,30.7,71551.0,25.8912,25.9165,25.8743,25.8912,71551.0
2017-06-09 14:40:00,30.7,30.71,30.69,30.7,81752.0,25.8912,25.8996,25.8828,25.8912,81752.0
2017-06-09 14:45:00,30.69,30.76,30.69,30.75,129087.0,25.8828,25.9418,25.8828,25.9334,129087.0
2017-06-09 14:50:00,30.76,30.78,30.67,30.71,160531.0,25.9418,25.9587,25.8659,25.8996,160531.0
2017-06-09 14:55:00,30.71,30.75,30.7,30.72,70350.0,25.8996,25.9334,25.8912,25.9081,70350.0
2017-06-09 15:00:00,30.72,30.76,30.72,30.75,203291.0,25.9081,25.9418,25.9081,25.9334,203291.0
2017-06-09 15:05:00,30.75,30.75,30.7,30.71,97541.0,25.9334,25.9334,25.8912,25.8996,97541.0
2017-06-09 15:10:00,30.71,30.77,30.7,30.74,94290.0,25.8996,25.9502,25.8912,25.9249,94290.0
2017-06-09 15:15:00,30.74,30.76,30.73,30.76,70158.0,25.9249,25.9418,25.9165,25.9418,70158.0
2017-06-09 15:20:00,30.75,30.78,30.74,30.78,56510.0,25.9334,25.9587,25.9249,25.9587,56510.0
2017-06-09 15:25:00,30.78,30.8,30.77,30.77,77051.0,25.9587,25.9755,25.9502,25.9502,77051.0
2017-06-09 15:30:00,30.78,30.83,30.78,30.83,102835.0,25.9587,26.0008,25.9587,26.0008,102835.0
2017-06-09 15:35:00,30.83,30.84,30.82,30.84,96207.0,26.0008,26.0093,25.9924,26.0093,96207.0
2017-06-09 15:40:00,30.84,30.87,30.81,30.85,482203.0,26.0093,26.0346,25.984,26.0177,482203.0
2017-06-09 15:45:00,30.86,30.89,30.85,30.87,238733.0,26.0261,26.0514,26.0177,26.0346,238733.0
2017-06-09 15:50:00,30.88,30.92,30.87,30.92,241342.0,26.043,26.0767,26.0346,26.0767,241342.0
2017-06-09 15:55:00,30.92,30.93,30.77,30.78,1181479.0,26.0767,26.0852,25.9502,25.9587,1181479.0
2017-06-12 09:30:00,30.64,30.78,30.11,30.11,436059.0,25.8406,25.9587,25.3936,25.3936,436059.0
2017-06-12 09:35:00,30.11,30.34,30.0,30.3,511467.0,25.3936,25.5876,25.3008,25.5539,511467.0
2017-06-12 09:40:00,30.32,30.32,30.06,30.23,226347.0,25.5707,25.5707,25.3514,25.4948,226347.0
2017-06-12 09:45:00,30.25,30.29,30.01,30.24,236284.0,25.5117,25.5454,25.3093,25.5033,236284.0
2017-06-12 09:50:00,30.24,30.27,30.15,30.15,212684.0,25.5033,25.5286,25.4273,25.4273,212684.0
2017-06-12 09:55:00,30.15,30.23,29.95,29.96,165927.0,25.4273,25.4948,25.2587,25.2671,165927.0
2017-06-12 10:00:00,29.97,30.05,29.82,29.96,254644.0,25.2755,25.343,25.149,25.2671,254644.0
2017-06-12 10:05:00,29.96,30.1,29.92,30.01,328793.0,25.2671,25.3852,25.2334,25.3093,328793.0
2017-06-12 10:10:00,30.02,30.09,29.93,30.03,199025.0,25.3177,25.3767,25.2418,25.3261,199025.0
2017-06-12 10:15:00,30.03,30.05,29.94,30.01,151498.0,25.3261,25.343,25.2502,25.3093,151498.0
2017-06-12 10:20:00,30.0,30.13,29.99,30.12,132683.0,25.3008,25.4105,25.2924,25.402,132683.0
2017-06-12 10:25:00,30.13,30.21,30.09,30.21,271226.0,25.4105,25.478,25.3767,25.478,271226.0
2017-06-12 10:30:00,30.2,30.25,30.14,30.17,143483.0,25.4695,25.5117,25.4189,25.4442,143483.0
2017-06-12 10:35:00,30.17,30.24,30.14,30.19,205086.0,25.4442,25.5033,25.4189,25.4611,205086.0
2017-06-12 10:40:00,30.18,30.31,30.18,30.24,174984.0,25.4527,25.5623,25.4527,25.5033,174984.0
2017-06-12 10:45:00,30.25,30.31,30.24,30.27,164166.0,25.5117,25.5623,25.5033,25.5286,164166.0
2017-06-12 10:50:00,30.27,30.32,30.23,30.3,184970.0,25.5286,25.5707,25.4948,25.5539,184970.0
2017-06-12 10:55:00,30.3,30.39,30.28,30.36,87024.0,25.5539,25.6298,25.537,25.6045,87024.0
2017-06-12 11:00:00,30.37,30.4,30.34,30.36,67012.0,25.6129,25.6382,25.5876,25.6045,67012.0
2017-06-12 11:05:00,30.35,30.36,30.16,30.2,107939.0,25.596,25.6045,25.4358,25.4695,107939.0
2017-06-12 11:10:00,30.2,30.23,30.12,30.13,109388.0,25.4695,25.4948,25.402,25.4105,109388.0
2017-06-12 11:15:00,30.13,30.24,30.12,30.15,135212.0,25.4105,25.5033,25.402,25.4273,135212.0
2017-06-12 11:20:00,30.15,30.27,30.14,30.24,106482.0,25.4273,25.5286,25.4189,25.5033,106482.0
2017-06-12 11:25:00,30.24,30.28,30.18,30.21,144913.0,25.5033,25.537,25.4527,25.478,144913.0
2017-06-12 11:30:00,30.21,30.24,30.18,30.21,71864.0,25.478,25.5033,25.4527,25.478,71864.0
2017-06-12 11:35:00,30.21,30.22,30.18,30.22,94107.0,25.478,25.4864,25.4527,25.4864,94107.0
2017-06-12 11:40:00,30.22,30.29,30.21,30.25,59945.0,25.4864,25.5454,25.478,25.5117,59945.0
2017-06-12 11:45:00,30.25,30.31,30.25,30.3,62897.0,25.5117,25.5623,25.5117,25.5539,62897.0
2017-06-12 11:50:00,30.3,30.31,30.26,30.29,75720.0,25.5539,25.5623,25.5201,25.5454,75720.0
2017-06-12 11:55:00,30.29,30.31,30.27,30.29,62377.0,25.5454,25.5623,25.5286,25.5454,62377.0
2017-06-12 12:00:00,30.29,30.31,30.27,30.28,97962.0,25.5454,25.5623,25.5286,25.537,97962.0
2017-06-12 12:05:00,30.28,30.3,30.26,30.27,160903.0,25.537,25.5539,25.5201,25.5286,160903.0
2017-06-12 12:10:00,30.27,30.29,30.24,30.24,53812.0,25.5286,25.5454,25.5033,25.5033,53812.0
2017-06-12 12:15:00,30.24,30.28,30.23,30.25,107413.0,25.5033,25.537,25.4948,25.5117,107413.0
2017-06-12 12:20:00,30.25,30.28,30.24,30.24,69391.0,25.5117,25.537,25.5033,25.5033,69391.0
2017-06-12 12:25:00,30.24,30.26,30.24,30.24,84001.0,25.5033,25.5201,25.5033,25.5033,84001.0
2017-06-12 12:30:00,30.23,30.28,30.22,30.27,120120.0,25.4948,25.537,25.4864,25.5286,120120.0
2017-06-12 12:35:00,30.28,30.28,30.23,30.23,106171.0,25.537,25.537,25.4948,25.4948,106171.0
2017-06-12 12:40:00,30.24,30.25,30.22,30.23,73087.0,25.5033,25.5117,25.4864,25.4948,73087.0
2017-06-12 12:45:00,30.22,30.23,30.17,30.18,70108.0,25.4864,25.4948,25.4442,25.4527,70108.0
2017-06-12 12:50:00,30.18,30.18,30.11,30.11,37503.0,25.4527,25.4527,25.3936,25.3936,37503.0
2017-06-12 12:55:00,30.11,30.12,30.1,30.1,31959.0,25.3936,25.402,25.3852,25.3852,31959.0
2017-06-12 13:00:00,30.1,30.11,30.08,30.09,20118.0,25.3852,25.3936,25.3683,25.3767,20118.0
2017-06-12 13:05:00,30.08,30.11,30.05,30.08,147886.0,25.3683,25.3936,25.343,25.3683,147886.0
2017-06-12 13:10:00,30.07,30.08,29.94,29.94,128823.0,25.3599,25.3683,25.2502,25.2502,128823.0
2017-06-12 13:15:00,29.95,29.96,29.91,29.95,121725.0,25.2587,25.2671,25.2249,25.2587,121725.0
2017-06-12 13:20:00,29.95,29.95,29.91,29.93,140926.0,25.2587,25.2587,25.2249,25.2418,140926.0
2017-06-12 13:25:00,29.93,29.96,29.92,29.93,101952.0,25.2418,25.2671,25.2334,25.2418,101952.0
2017-06-12 13:30:00,29.92,29.98,29.91,29.95,133894.0,25.2334,25.284,25.2249,25.2587,133894.0
2017-06-12 13:35:00,29.96,29.96,29.92,29.93,61571.0,25.2671,25.2671,25.2334,25.2418,61571.0
2017-06-12 13:40:00,29.92,29.92,29.9,29.9,35822.0,25.2334,25.2334,25.2165,25.2165,35822.0
2017-06-12 13:45:00,29.91,29.91,29.89,29.9,37565.0,25.2249,25.2249,25.2081,25.2165,37565.0
2017-06-12 13:50:00,29.89,29.9,29.85,29.85,232549.0,25.2081,25.2165,25.1743,25.1743,232549.0
2017-06-12 13:55:00,29.86,29.87,29.81,29.82,158761.0,25.1828,25.1912,25.1406,25.149,158761.0
2017-06-12 14:00:00,29.83,29.89,29.82,29.87,119672.0,25.1575,25.2081,25.149,25.1912,119672.0
2017-06-12 14:05:00,29.86,29.92,29.85,29.9,131014.0,25.1828,25.2334,25.1743,25.2165,131014.0
2017-06-12 14:10:00,29.9,29.91,29.87,29.87,83911.0,25.2165,25.2249,25.1912,25.1912,83911.0
2017-06-12 14:15:00,29.87,29.91,29.87,29.9,81312.0,25.1912,25.2249,25.1912,25.2165,81312.0
2017-06-12 14:20:00,29.9,29.91,29.89,29.89,118609.0,25.2165,25.2249,25.2081,25.2081,118609.0
2017-06-12 14:25:00,29.89,29.9,29.88,29.89,57318.0,25.2081,25.2165,25.1996,25.2081,57318.0
2017-06-12 14:30:00,29.9,29.9,29.86,29.88,152761.0,25.2165,25.2165,25.1828,25.1996,152761.0
2017-06-12 14:35:00,29.88,29.88,29.86,29.87,68998.0,25.1996,25.1996,25.1828,25.1912,68998.0
2017-06-12 14:40:00,29.87,29.92,29.87,29.89,154794.0,25.1912,25.2334,25.1912,25.2081,154794.0
2017-06-12 14:45:00,29.89,29.89,29.86,29.86,41560.0,25.2081,25.2081,25.1828,25.1828,41560.0
2017-06-12 14:50:00,29.87,29.88,29.85,29.86,73747.0,25.1912,25.1996,25.1743,25.1828,73747.0
2017-06-12 14:55:00,29.85,29.86,29.82,29.82,63417.0,25.1743,25.1828,25.149,25.149,63417.0
2017-06-12 15:00:00,29.82,29.83,29.82,29.83,55074.0,25.149,25.1575,25.149,25.1575,55074.0
2017-06-12 15:05:00,29.82,29.84,29.79,29.84,228911.0,25.149,25.1659,25.1237,25.1659,228911.0
2017-06-12 15:10:00,29.84,29.92,29.83,29.91,132693.0,25.1659,25.2334,25.1575,25.2249,132693.0
2017-06-12 15:15:00,29.91,29.94,29.9,29.94,139593.0,25.2249,25.2502,25.2165,25.2502,139593.0
2017-06-12 15:20:00,29.94,30.01,29.93,30.0,123661.0,25.2502,25.3093,25.2418,25.3008,123661.0
2017-06-12 15:25:00,29.99,30.02,29.95,29.96,106241.0,25.2924,25.3177,25.2587,25.2671,106241.0
2017-06-12 15:30:00,29.96,29.99,29.95,29.98,139828.0,25.2671,25.2924,25.2587,25.284,139828.0
2017-06-12 15:35:00,29.98,30.0,29.96,29.96,232771.0,25.284,25.3008,25.2671,25.2671,232771.0
2017-06-12 15:40:00,29.96,29.97,29.96,29.97,115008.0,25.2671,25.2755,25.2671,25.2755,115008.0
2017-06-12 15:45:00,29.96,29.98,29.92,29.98,313456.0,25.2671,25.284,25.2334,25.284,313456.0
2017-06-12 15:50:00,29.97,30.0,29.95,30.0,312714.0,25.2755,25.3008,25.2587,25.3008,312714.0
2017-06-12 15:55:00,30.0,30.04,29.99,30.04,743255.0,25.3008,25.3346,25.2924,25.3346,743255.0
2017-06-13 09:30:00,30.18,30.18,29.79,29.86,288988.0,25.4527,25.4527,25.1237,25.1828,288988.0
2017-06-13 09:35:00,29.87,29.93,29.84,29.89,84504.0,25.1912,25.2418,25.1659,25.2081,84504.0
2017-06-13 09:40:00,29.88,29.88,29.73,29.74,185907.0,25.1996,25.1996,25.0731,25.0816,185907.0
2017-06-13 09:45:00,29.74,29.74,29.59,29.66,307183.0,25.0816,25.0816,24.9551,25.0141,307183.0
2017-06-13 09:50:00,29.66,29.7,29.63,29.68,182395.0,25.0141,25.0478,24.9888,25.031,182395.0
2017-06-13 09:55:00,29.68,29.74,29.64,29.71,203511.0,25.031,25.0816,24.9972,25.0563,203511.0
2017-06-13 10:00:00,29.71,29.81,29.71,29.8,217633.0,25.0563,25.1406,25.0563,25.1322,217633.0
2017-06-13 10:05:00,29.8,29.84,29.72,29.74,192306.0,25.1322,25.1659,25.0647,25.0816,192306.0
2017-06-13 10:10:00,29.74,29.88,29.74,29.86,128620.0,25.0816,25.1996,25.0816,25.1828,128620.0
2017-06-13 10:15:00,29.85,29.86,29.82,29.86,90145.0,25.1743,25.1828,25.149,25.1828,90145.0
2017-06-13 10:20:00,29.86,29.88,29.79,29.8,185555.0,25.1828,25.1996,25.1237,25.1322,185555.0
2017-06-13 10:25:00,29.8,29.87,29.8,29.87,151168.0,25.1322,25.1912,25.1322,25.1912,151168.0
2017-06-13 10:30:00,29.87,29.88,29.83,29.88,255097.0,25.1912,25.1996,25.1575,25.1996,255097.0
2017-06-13 10:35:00,29.88,29.91,29.87,29.9,181298.0,25.1996,25.2249,25.1912,25.2165,181298.0
2017-06-13 10:40:00,29.9,29.9,29.85,29.86,183519.0,25.2165,25.2165,25.1743,25.1828,183519.0
2017-06-13 10:45:00,29.86,29.87,29.84,29.84,172763.0,25.1828,25.1912,25.1659,25.1659,172763.0
2017-06-13 10:50:00,29.85,29.88,29.83,29.88,192943.0,25.1743,25.1996,25.1575,25.1996,192943.0
2017-06-13 10:55:00,29.88,29.89,29.81,29.84,212505.0,25.1996,25.2081,25.1406,25.1659,212505.0
2017-06-13 11:00:00,29.84,29.85,29.79,29.8,136784.0,25.1659,25.1743,25.1237,25.1322,136784.0
2017-06-13 11:05:00,29.81,29.81,29.76,29.76,93514.0,25.1406,25.1406,25.0984,25.0984,93514.0
2017-06-13 11:10:00,29.77,29.77,29.7,29.7,102801.0,25.1069,25.1069,25.0478,25.0478,102801.0
2017-06-13 11:15:00,29.71,29.71,29.63,29.7,170540.0,25.0563,25.0563,24.9888,25.0478,170540.0
2017-06-13 11:20:00,29.7,29.8,29.69,29.77,290285.0,25.0478,25.1322,25.0394,25.1069,290285.0
2017-06-13 11:25:00,29.76,29.85,29.75,29.81,139187.0,25.0984,25.1743,25.09,25.1406,139187.0
2017-06-13 11:30:00,29.8,29.82,29.73,29.81,107189.0,25.1322,25.149,25.0731,25.1406,107189.0
2017-06-13 11:35:00,29.8,29.83,29.78,29.82,136700.0,25.1322,25.1575,25.1153,25.149,136700.0
2017-06-13 11:40:00,29.82,29.84,29.79,29.8,102473.0,25.149,25.1659,25.1237,25.1322,102473.0
2017-06-13 11:45:00,29.81,29.82,29.79,29.81,55034.0,25.1406,25.149,25.1237,25.1406,55034.0
2017-06-13 11:50:00,29.8,29.82,29.77,29.8,69328.0,25.1322,25.149,25.1069,25.1322,69328.0
2017-06-13 11:55:00,29.79,29.8,29.77,29.8,33764.0,25.1237,25.1322,25.1069,25.1322,33764.0
2017-06-13 12:00:00,29.79,29.8,29.76,29.76,43446.0,25.1237,25.1322,25.0984,25.0984,43446.0
2017-06-13 12:05:00,29.77,29.81,29.76,29.8,175326.0,25.1069,25.1406,25.0984,25.1322,175326.0
2017-06-13 12:10:00,29.8,29.81,29.77,29.78,80153.0,25.1322,25.1406,25.1069,25.1153,80153.0
2017-06-13 12:15:00,29.78,29.8,29.76,29.78,77073.0,25.1153,25.1322,25.0984,25.1153,77073.0
2017-06-13 12:20:00,29.78,29.8,29.76,29.78,26532.0,25.1153,25.1322,25.0984,25.1153,26532.0
2017-06-13 12:25:00,29.77,29.8,29.77,29.78,83151.0,25.1069,25.1322,25.1069,25.1153,83151.0
2017-06-13 12:30:00,29.78,29.79,29.77,29.78,23922.0,25.1153,25.1237,25.1069,25.1153,23922.0
2017-06-13 12:35:00,29.78,29.79,29.75,29.78,74650.0,25.1153,25.1237,25.09,25.1153,74650.0
2017-06-13 12:40:00,29.79,29.81,29.78,29.8,51033.0,25.1237,25.1406,25.1153,25.1322,51033.0
2017-06-13 12:45:00,29.81,29.82,29.79,29.79,126059.0,25.1406,25.149,25.1237,25.1237,126059.0
2017-06-13 12:50:00,29.8,29.8,29.77,29.77,84427.0,25.1322,25.1322,25.1069,25.1069,84427.0
2017-06-13 12:55:00,29.77,29.78,29.76,29.77,48874.0,25.1069,25.1153,25.0984,25.1069,48874.0
2017-06-13 13:00:00,29.78,29.79,29.77,29.79,119241.0,25.1153,25.1237,25.1069,25.1237,119241.0
2017-06-13 13:05:00,29.79,29.8,29.78,29.8,61624.0,25.1237,25.1322,25.1153,25.1322,61624.0
2017-06-13 13:10:00,29.8,29.81,29.79,29.81,133824.0,25.1322,25.1406,25.1237,25.1406,133824.0
2017-06-13 13:15:00,29.81,29.81,29.8,29.81,72104.0,25.1406,25.1406,25.1322,25.1406,72104.0
2017-06-13 13:20:00,29.81,29.87,29.8,29.86,76838.0,25.1406,25.1912,25.1322,25.1828,76838.0
2017-06-13 13:25:00,29.85,29.87,29.85,29.87,34168.0,25.1743,25.1912,25.1743,25.1912,34168.0
2017-06-13 13:30:00,29.87,29.89,29.85,29.86,52534.0,25.1912,25.2081,25.1743,25.1828,52534.0
2017-06-13 13:35:00,29.86,29.93,29.85,29.92,56934.0,25.1828,25.2418,25.1743,25.2334,56934.0
2017-06-13 13:40:00,29.92,29.97,29.9,29.92,60766.0,25.2334,25.2755,25.2165,25.2334,60766.0
2017-06-13 13:45:00,29.93,29.96,29.92,29.93,50554.0,25.2418,25.2671,25.2334,25.2418,50554.0
2017-06-13 13:50:00,29.93,29.94,29.92,29.94,18746.0,25.2418,25.2502,25.2334,25.2502,18746.0
2017-06-13 13:55:00,29.93,30.0,29.93,29.99,50024.0,25.2418,25.3008,25.2418,25.2924,50024.0
2017-06-13 14:00:00,29.99,30.02,29.97,30.02,55026.0,25.2924,25.3177,25.2755,25.3177,55026.0
2017-06-13 14:05:00,30.01,30.04,30.01,30.02,43175.0,25.3093,25.3346,25.3093,25.3177,43175.0
2017-06-13 14:10:00,30.02,30.04,30.01,30.01,33895.0,25.3177,25.3346,25.3093,25.3093,33895.0
2017-06-13 14:15:00,30.01,30.02,30.0,30.01,41558.0,25.3093,25.3177,25.3008,25.3093,41558.0
2017-06-13 14:20:00,30.01,30.03,29.99,30.0,86704.0,25.3093,25.3261,25.2924,25.3008,86704.0
2017-06-13 14:25:00,30.01,30.04,29.99,30.03,62712.0,25.3093,25.3346,25.2924,25.3261,62712.0
2017-06-13 14:30:00,30.04,30.04,30.01,30.01,133653.0,25.3346,25.3346,25.3093,25.3093,133653.0
2017-06-13 14:35:00,30.01,30.02,29.99,30.0,45735.0,25.3093,25.3177,25.2924,25.3008,45735.0
2017-06-13 14:40:00,29.99,30.0,29.99,29.99,14891.0,25.2924,25.3008,25.2924,25.2924,14891.0
2017-06-13 14:45:00,29.99,30.03,29.99,30.02,235063.0,25.2924,25.3261,25.2924,25.3177,235063.0
2017-06-13 14:50:00,30.03,30.08,30.02,30.07,167033.0,25.3261,25.3683,25.3177,25.3599,167033.0
2017-06-13 14:55:00,30.07,30.1,30.06,30.1,69964.0,25.3599,25.3852,25.3514,25.3852,69964.0
2017-06-13 15:00:00,30.1,30.14,30.09,30.13,112673.0,25.3852,25.4189,25.3767,25.4105,112673.0
2017-06-13 15:05:00,30.13,30.15,30.12,30.14,97619.0,25.4105,25.4273,25.402,25.4189,97619.0
2017-06-13 15:10:00,30.14,30.24,30.13,30.24,169282.0,25.4189,25.5033,25.4105,25.5033,169282.0
2017-06-13 15:15:00,30.24,30.26,30.21,30.22,128905.0,25.5033,25.5201,25.478,25.4864,128905.0
2017-06-13 15:20:00,30.22,30.29,30.21,30.26,86118.0,25.4864,25.5454,25.478,25.5201,86118.0
2017-06-13 15:25:00,30.25,30.29,30.24,30.29,104844.0,25.5117,25.5454,25.5033,25.5454,104844.0
2017-06-13 15:30:00,30.28,30.32,30.27,30.3,154177.0,25.537,25.5707,25.5286,25.5539,154177.0
2017-06-13 15:35:00,30.3,30.31,30.26,30.27,174105.0,25.5539,25.5623,25.5201,25.5286,174105.0
2017-06-13 15:40:00,30.26,30.31,30.26,30.3,183401.0,25.5201,25.5623,25.5201,25.5539,183401.0
2017-06-13 15:45:00,30.3,30.32,30.27,30.3,212847.0,25.5539,25.5707,25.5286,25.5539,212847.0
2017-06-13 15:50:00,30.3,30.3,30.24,30.27,256029.0,25.5539,25.5539,25.5033,25.5286,256029.0
2017-06-13 15:55:00,30.27,30.32,30.26,30.32,481801.0,25.5286,25.5707,25.5201,25.5707,481801.0
2017-06-14 09:30:00,30.49,30.54,30.31,30.31,237728.0,25.7141,25.7563,25.5623,25.5623,237728.0
2017-06-14 09:35:00,30.31,30.39,30.21,30.3,139513.0,25.5623,25.6298,25.478,25.5539,139513.0
2017-06-14 09:40:00,30.29,30.3,30.21,30.24,178856.0,25.5454,25.5539,25.478,25.5033,178856.0
2017-06-14 09:45:00,30.24,30.25,30.02,30.03,165690.0,25.5033,25.5117,25.3177,25.3261,165690.0
2017-06-14 09:50:00,30.03,30.04,29.94,29.96,133732.0,25.3261,25.3346,25.2502,25.2671,133732.0
2017-06-14 09:55:00,29.97,29.98,29.8,29.8,185038.0,25.2755,25.284,25.1322,25.1322,185038.0
2017-06-14 10:00:00,29.8,29.93,29.8,29.87,140546.0,25.1322,25.2418,25.1322,25.1912,140546.0
2017-06-14 10:05:00,29.88,29.91,29.77,29.87,200119.0,25.1996,25.2249,25.1069,25.1912,200119.0
2017-06-14 10:10:00,29.87,30.03,29.85,30.01,161663.0,25.1912,25.3261,25.1743,25.3093,161663.0
2017-06-14 10:15:00,30.01,30.07,30.01,30.06,90341.0,25.3093,25.3599,25.3093,25.3514,90341.0
2017-06-14 10:20:00,30.06,30.1,30.04,30.06,105462.0,25.3514,25.3852,25.3346,25.3514,105462.0
2017-06-14 10:25:00,30.07,30.1,30.05,30.05,154313.0,25.3599,25.3852,25.343,25.343,154313.0
2017-06-14 10:30:00,30.06,30.16,30.04,30.15,231160.0,25.3514,25.4358,25.3346,25.4273,231160.0
2017-06-14 10:35:00,30.15,30.2,30.14,30.17,133994.0,25.4273,25.4695,25.4189,25.4442,133994.0
2017-06-14 10:40:00,30.17,30.22,30.15,30.17,124185.0,25.4442,25.4864,25.4273,25.4442,124185.0
2017-06-14 10:45:00,30.17,30.2,30.16,30.19,93687.0,25.4442,25.4695,25.4358,25.4611,93687.0
2017-06-14 10:50:00,30.19,30.2,30.17,30.17,68439.0,25.4611,25.4695,25.4442,25.4442,68439.0
2017-06-14 10:55:00,30.18,30.22,30.12,30.21,57823.0,25.4527,25.4864,25.402,25.478,57823.0
2017-06-14 11:00:00,30.21,30.22,30.18,30.19,33270.0,25.478,25.4864,25.4527,25.4611,33270.0
2017-06-14 11:05:00,30.19,30.21,30.18,30.18,58704.0,25.4611,25.478,25.4527,25.4527,58704.0
2017-06-14 11:10:00,30.19,30.19,30.14,30.14,48305.0,25.4611,25.4611,25.4189,25.4189,48305.0
2017-06-14 11:15:00,30.15,30.15,30.12,30.13,44827.0,25.4273,25.4273,25.402,25.4105,44827.0
2017-06-14 11:20:00,30.14,30.15,30.12,30.14,64227.0,25.4189,25.4273,25.402,25.4189,64227.0
2017-06-14 11:25:00,30.14,30.14,30.06,30.06,47234.0,25.4189,25.4189,25.3514,25.3514,47234.0
2017-06-14 11:30:00,30.06,30.08,30.05,30.07,86881.0,25.3514,25.3683,25.343,25.3599,86881.0
2017-06-14 11:35:00,30.07,30.07,30.03,30.05,43415.0,25.3599,25.3599,25.3261,25.343,43415.0
2017-06-14 11:40:00,30.05,30.08,30.03,30.04,57614.0,25.343,25.3683,25.3261,25.3346,57614.0
2017-06-14 11:45:00,30.04,30.04,30.0,30.01,80452.0,25.3346,25.3346,25.3008,25.3093,80452.0
2017-06-14 11:50:00,30.01,30.02,29.98,30.01,98450.0,25.3093,25.3177,25.284,25.3093,98450.0
2017-06-14 11:55:00,30.01,30.04,29.99,30.03,86295.0,25.3093,25.3346,25.2924,25.3261,86295.0
2017-06-14 12:00:00,30.02,30.11,30.02,30.1,57021.0,25.3177,25.3936,25.3177,25.3852,57021.0
2017-06-14 12:05:00,30.1,30.11,30.05,30.07,54117.0,25.3852,25.3936,25.343,25.3599,54117.0
2017-06-14 12:10:00,30.07,30.08,30.06,30.07,32848.0,25.3599,25.3683,25.3514,25.3599,32848.0
2017-06-14 12:15:00,30.06,30.07,30.04,30.07,129698.0,25.3514,25.3599,25.3346,25.3599,129698.0
2017-06-14 12:20:00,30.07,30.07,30.05,30.06,24042.0,25.3599,25.3599,25.343,25.3514,24042.0
2017-06-14 12:25:00,30.05,30.07,30.04,30.05,66089.0,25.343,25.3599,25.3346,25.343,66089.0
2017-06-14 12:30:00,30.05,30.1,30.05,30.08,53223.0,25.343,25.3852,25.343,25.3683,53223.0
2017-06-14 12:35:00,30.08,30.09,30.07,30.09,40945.0,25.3683,25.3767,25.3599,25.3767,40945.0
2017-06-14 12:40:00,30.09,30.09,30.06,30.07,37279.0,25.3767,25.3767,25.3514,25.3599,37279.0
2017-06-14 12:45:00,30.07,30.08,30.04,30.07,38333.0,25.3599,25.3683,25.3346,25.3599,38333.0
2017-06-14 12:50:00,30.06,30.06,30.04,30.05,36670.0,25.3514,25.3514,25.3346,25.343,36670.0
2017-06-14 12:55:00,30.05,30.06,30.04,30.05,95090.0,25.343,25.3514,25.3346,25.343,95090.0
2017-06-14 13:00:00,30.05,30.1,30.03,30.09,131453.0,25.343,25.3852,25.3261,25.3767,131453.0
2017-06-14 13:05:00,30.1,30.15,30.09,30.14,103632.0,25.3852,25.4273,25.3767,25.4189,103632.0
2017-06-14 13:10:00,30.15,30.15,30.12,30.15,55139.0,25.4273,25.4273,25.402,25.4273,55139.0
2017-06-14 13:15:00,30.14,30.2,30.14,30.2,27933.0,25.4189,25.4695,25.4189,25.4695,27933.0
2017-06-14 13:20:00,30.2,30.21,30.18,30.18,61281.0,25.4695,25.478,25.4527,25.4527,61281.0
2017-06-14 13:25:00,30.19,30.19,30.15,30.15,41875.0,25.4611,25.4611,25.4273,25.4273,41875.0
2017-06-14 13:30:00,30.15,30.15,30.11,30.12,86460.0,25.4273,25.4273,25.3936,25.402,86460.0
2017-06-14 13:35:00,30.12,30.12,30.09,30.1,62050.0,25.402,25.402,25.3767,25.3852,62050.0
2017-06-14 13:40:00,30.1,30.12,30.09,30.11,62393.0,25.3852,25.402,25.3767,25.3936,62393.0
2017-06-14 13:45:00,30.11,30.11,30.09,30.11,81334.0,25.3936,25.3936,25.3767,25.3936,81334.0
2017-06-14 13:50:00,30.11,30.11,30.09,30.1,48560.0,25.3936,25.3936,25.3767,25.3852,48560.0
2017-06-14 13:55:00,30.1,30.11,30.08,30.09,95059.0,25.3852,25.3936,25.3683,25.3767,95059.0
2017-06-14 14:00:00,30.09,30.12,30.08,30.12,115932.0,25.3767,25.402,25.3683,25.402,115932.0
2017-06-14 14:05:00,30.12,30.17,30.11,30.13,89974.0,25.402,25.4442,25.3936,25.4105,89974.0
2017-06-14 14:10:00,30.14,30.2,30.12,30.18,95091.0,25.4189,25.4695,25.402,25.4527,95091.0
2017-06-14 14:15:00,30.18,30.29,30.18,30.26,169657.0,25.4527,25.5454,25.4527,25.5201,169657.0
2017-06-14 14:20:00,30.26,30.28,30.25,30.26,113199.0,25.5201,25.537,25.5117,25.5201,113199.0
2017-06-14 14:25:00,30.26,30.26,30.21,30.21,92650.0,25.5201,25.5201,25.478,25.478,92650.0
2017-06-14 14:30:00,30.21,30.26,30.21,30.26,101655.0,25.478,25.5201,25.478,25.5201,101655.0
2017-06-14 14:35:00,30.25,30.27,30.23,30.27,78411.0,25.5117,25.5286,25.4948,25.5286,78411.0
2017-06-14 14:40:00,30.27,30.36,30.25,30.34,173248.0,25.5286,25.6045,25.5117,25.5876,173248.0
2017-06-14 14:45:00,30.34,30.38,30.3,30.37,149079.0,25.5876,25.6213,25.5539,25.6129,149079.0
2017-06-14 14:50:00,30.38,30.38,30.31,30.33,112407.0,25.6213,25.6213,25.5623,25.5792,112407.0
2017-06-14 14:55:00,30.33,30.36,30.31,30.34,114716.0,25.5792,25.6045,25.5623,25.5876,114716.0
2017-06-14 15:00:00,30.34,30.35,30.26,30.3,140335.0,25.5876,25.596,25.5201,25.5539,140335.0
2017-06-14 15:05:00,30.3,30.31,30.26,30.27,88315.0,25.5539,25.5623,25.5201,25.5286,88315.0
2017-06-14 15:10:00,30.27,30.27,30.2,30.21,263081.0,25.5286,25.5286,25.4695,25.478,263081.0
2017-06-14 15:15:00,30.21,30.32,30.2,30.32,153612.0,25.478,25.5707,25.4695,25.5707,153612.0
2017-06-14 15:20:00,30.32,30.33,30.28,30.3,131506.0,25.5707,25.5792,25.537,25.5539,131506.0
2017-06-14 15:25:00,30.3,30.31,30.27,30.29,225863.0,25.5539,25.5623,25.5286,25.5454,225863.0
2017-06-14 15:30:00,30.29,30.29,30.25,30.28,373880.0,25.5454,25.5454,25.5117,25.537,373880.0
2017-06-14 15:35:00,30.28,30.34,30.23,30.33,271651.0,25.537,25.5876,25.4948,25.5792,271651.0
2017-06-14 15:40:00,30.32,30.35,30.31,30.34,202685.0,25.5707,25.596,25.5623,25.5876,202685.0
2017-06-14 15:45:00,30.33,30.34,30.29,30.34,264891.0,25.5792,25.5876,25.5454,25.5876,264891.0
2017-06-14 15:50:00,30.34,30.35,30.31,30.32,590679.0,25.5876,25.596,25.5623,25.5707,590679.0
2017-06-14 15:55:00,30.33,30.34,30.23,30.27,724884.0,25.5792,25.5876,25.4948,25.5286,724884.0
2017-06-15 09:30:00,26.66,27.22,26.41,26.77,2909191.0,22.484,22.9563,22.2732,22.5768,2909191.0
2017-06-15 09:35:00,26.77,26.78,26.2,26.43,2419198.0,22.5768,22.5852,22.0961,22.29,2419198.0
2017-06-15 09:40:00,26.43,26.55,26.05,26.06,1909322.0,22.29,22.3912,21.9696,21.978,1909322.0
2017-06-15 09:45:00,26.05,26.28,26.0,26.18,1303751.0,21.9696,22.1635,21.9274,22.0792,1303751.0
2017-06-15 09:50:00,26.18,26.29,26.15,26.17,905722.0,22.0792,22.172,22.0539,22.0708,905722.0
2017-06-15 09:55:00,26.16,26.2,26.09,26.16,704071.0,22.0623,22.0961,22.0033,22.0623,704071.0
2017-06-15 10:00:00,26.15,26.44,26.14,26.37,1019370.0,22.0539,22.2985,22.0455,22.2394,1019370.0
2017-06-15 10:05:00,26.37,26.4,26.24,26.36,665032.0,22.2394,22.2647,22.1298,22.231,665032.0
2017-06-15 10:10:00,26.36,26.49,26.35,26.38,704774.0,22.231,22.3406,22.2226,22.2479,704774.0
2017-06-15 10:15:00,26.38,26.42,26.14,26.15,926903.0,22.2479,22.2816,22.0455,22.0539,926903.0
2017-06-15 10:20:00,26.16,26.21,26.02,26.03,770822.0,22.0623,22.1045,21.9443,21.9527,770822.0
2017-06-15 10:25:00,26.02,26.03,25.77,25.77,1686985.0,21.9443,21.9527,21.7334,21.7334,1686985.0
2017-06-15 10:30:00,25.78,25.85,25.61,25.62,1388107.0,21.7419,21.8009,21.5985,21.6069,1388107.0
2017-06-15 10:35:00,25.62,25.63,25.35,25.36,2020407.0,21.6069,21.6154,21.3792,21.3876,2020407.0
2017-06-15 10:40:00,25.36,25.47,25.34,25.41,1252963.0,21.3876,21.4804,21.3708,21.4298,1252963.0
2017-06-15 10:45:00,25.41,25.41,25.17,25.21,1575563.0,21.4298,21.4298,21.2274,21.2611,1575563.0
2017-06-15 10:50:00,25.22,25.35,25.14,25.3,1490049.0,21.2696,21.3792,21.2021,21.337,1490049.0
2017-06-15 10:55:00,25.3,25.3,25.01,25.01,1291459.0,21.337,21.337,21.0925,21.0925,1291459.0
2017-06-15 11:00:00,25.02,25.02,24.77,24.86,2317917.0,21.1009,21.1009,20.8901,20.966,2317917.0
2017-06-15 11:05:00,24.85,24.92,24.6,24.68,1464928.0,20.9575,21.0166,20.7467,20.8142,1464928.0
2017-06-15 11:10:00,24.68,24.81,24.6,24.76,1058797.0,20.8142,20.9238,20.7467,20.8816,1058797.0
2017-06-15 11:15:00,24.77,24.77,24.54,24.7,1288016.0,20.8901,20.8901,20.6961,20.831,1288016.0
2017-06-15 11:20:00,24.7,24.76,24.57,24.73,843094.0,20.831,20.8816,20.7214,20.8563,843094.0
2017-06-15 11:25:00,24.74,24.78,24.57,24.63,677452.0,20.8648,20.8985,20.7214,20.772,677452.0
2017-06-15 11:30:00,24.62,24.84,24.6,24.79,644852.0,20.7636,20.9491,20.7467,20.9069,644852.0
2017-06-15 11:35:00,24.78,24.89,24.77,24.87,741971.0,20.8985,20.9913,20.8901,20.9744,741971.0
2017-06-15 11:40:00,24.88,25.03,24.86,24.99,1290974.0,20.9828,21.1093,20.966,21.0756,1290974.0
2017-06-15 11:45:00,25.0,25.06,24.9,24.91,1232308.0,21.084,21.1346,20.9997,21.0081,1232308.0
2017-06-15 11:50:00,24.92,24.96,24.81,24.96,758250.0,21.0166,21.0503,20.9238,21.0503,758250.0
2017-06-15 11:55:00,24.96,25.01,24.85,24.87,692117.0,21.0503,21.0925,20.9575,20.9744,692117.0
2017-06-15 12:00:00,24.87,24.91,24.81,24.84,382818.0,20.9744,21.0081,20.9238,20.9491,382818.0
2017-06-15 12:05:00,24.84,24.93,24.83,24.89,417104.0,20.9491,21.025,20.9407,20.9913,417104.0
2017-06-15 12:10:00,24.89,24.94,24.86,24.89,316622.0,20.9913,21.0334,20.966,20.9913,316622.0
2017-06-15 12:15:00,24.9,24.91,24.81,24.84,362572.0,20.9997,21.0081,20.9238,20.9491,362572.0
2017-06-15 12:20:00,24.84,24.93,24.83,24.9,321842.0,20.9491,21.025,20.9407,20.9997,321842.0
2017-06-15 12:25:00,24.91,24.93,24.87,24.93,284574.0,21.0081,21.025,20.9744,21.025,284574.0
2017-06-15 12:30:00,24.94,24.99,24.93,24.96,507883.0,21.0334,21.0756,21.025,21.0503,507883.0
2017-06-15 12:35:00,24.96,25.03,24.96,24.98,598808.0,21.0503,21.1093,21.0503,21.0672,598808.0
2017-06-15 12:40:00,24.97,25.03,24.97,25.02,500816.0,21.0587,21.1093,21.0587,21.1009,500816.0
2017-06-15 12:45:00,25.02,25.09,25.0,25.03,612176.0,21.1009,21.1599,21.084,21.1093,612176.0
2017-06-15 12:50:00,25.03,25.05,24.93,24.97,619210.0,21.1093,21.1262,21.025,21.0587,619210.0
2017-06-15 12:55:00,24.98,25.11,24.93,25.03,635067.0,21.0672,21.1768,21.025,21.1093,635067.0
2017-06-15 13:00:00,25.03,25.07,25.01,25.02,328879.0,21.1093,21.1431,21.0925,21.1009,328879.0
2017-06-15 13:05:00,25.01,25.04,24.99,25.01,333931.0,21.0925,21.1178,21.0756,21.0925,333931.0
2017-06-15 13:10:00,25.01,25.03,24.93,24.99,472396.0,21.0925,21.1093,21.025,21.0756,472396.0
2017-06-15 13:15:00,24.98,24.99,24.95,24.96,231707.0,21.0672,21.0756,21.0419,21.0503,231707.0
2017-06-15 13:20:00,24.96,25.07,24.96,24.99,493942.0,21.0503,21.1431,21.0503,21.0756,493942.0
2017-06-15 13:25:00,24.99,25.0,24.87,24.87,438113.0,21.0756,21.084,20.9744,20.9744,438113.0
2017-06-15 13:30:00,24.87,24.88,24.8,24.8,406727.0,20.9744,20.9828,20.9154,20.9154,406727.0
2017-06-15 13:35:00,24.8,24.82,24.75,24.77,542877.0,20.9154,20.9322,20.8732,20.8901,542877.0
2017-06-15 13:40:00,24.77,24.79,24.69,24.69,624297.0,20.8901,20.9069,20.8226,20.8226,624297.0
2017-06-15 13:45:00,24.69,24.69,24.61,24.62,553099.0,20.8226,20.8226,20.7551,20.7636,553099.0
2017-06-15 13:50:00,24.62,24.73,24.6,24.71,460892.0,20.7636,20.8563,20.7467,20.8395,460892.0
2017-06-15 13:55:00,24.71,24.76,24.7,24.72,256721.0,20.8395,20.8816,20.831,20.8479,256721.0
2017-06-15 14:00:00,24.71,24.72,24.64,24.64,263904.0,20.8395,20.8479,20.7804,20.7804,263904.0
2017-06-15 14:05:00,24.64,24.65,24.55,24.6,720458.0,20.7804,20.7889,20.7045,20.7467,720458.0
2017-06-15 14:10:00,24.59,24.73,24.59,24.7,611715.0,20.7383,20.8563,20.7383,20.831,611715.0
2017-06-15 14:15:00,24.7,24.7,24.55,24.57,528604.0,20.831,20.831,20.7045,20.7214,528604.0
2017-06-15 14:20:00,24.56,24.62,24.55,24.58,651745.0,20.713,20.7636,20.7045,20.7298,651745.0
2017-06-15 14:25:00,24.59,24.63,24.55,24.58,462188.0,20.7383,20.772,20.7045,20.7298,462188.0
2017-06-15 14:30:00,24.58,24.59,24.55,24.58,744497.0,20.7298,20.7383,20.7045,20.7298,744497.0
2017-06-15 14:35:00,24.58,24.64,24.57,24.63,448934.0,20.7298,20.7804,20.7214,20.772,448934.0
2017-06-15 14:40:00,24.63,24.64,24.58,24.62,341778.0,20.772,20.7804,20.7298,20.7636,341778.0
2017-06-15 14:45:00,24.62,24.62,24.57,24.61,364526.0,20.7636,20.7636,20.7214,20.7551,364526.0
2017-06-15 14:50:00,24.62,24.62,24.57,24.58,273525.0,20.7636,20.7636,20.7214,20.7298,273525.0
2017-06-15 14:55:00,24.57,24.72,24.56,24.72,764483.0,20.7214,20.8479,20.713,20.8479,764483.0
2017-06-15 15:00:00,24.72,24.73,24.64,24.64,495928.0,20.8479,20.8563,20.7804,20.7804,495928.0
2017-06-15 15:05:00,24.64,24.72,24.63,24.72,530900.0,20.7804,20.8479,20.772,20.8479,530900.0
2017-06-15 15:10:00,24.71,24.8,24.71,24.76,741342.0,20.8395,20.9154,20.8395,20.8816,741342.0
2017-06-15 15:15:00,24.76,24.79,24.71,24.73,521485.0,20.8816,20.9069,20.8395,20.8563,521485.0
2017-06-15 15:20:00,24.73,24.76,24.69,24.69,473370.0,20.8563,20.8816,20.8226,20.8226,473370.0
2017-06-15 15:25:00,24.69,24.71,24.64,24.66,1118698.0,20.8226,20.8395,20.7804,20.7973,1118698.0
2017-06-15 15:30:00,24.66,24.66,24.56,24.56,1112875.0,20.7973,20.7973,20.713,20.713,1112875.0
2017-06-15 15:35:00,24.57,24.59,24.5,24.51,1450230.0,20.7214,20.7383,20.6624,20.6708,1450230.0
2017-06-15 15:40:00,24.51,24.52,24.43,24.45,2286041.0,20.6708,20.6792,20.6033,20.6202,2286041.0
2017-06-15 15:45:00,24.46,24.53,24.37,24.53,2000390.0,20.6286,20.6877,20.5527,20.6877,2000390.0
2017-06-15 15:50:00,24.53,24.53,24.44,24.45,1284300.0,20.6877,20.6877,20.6118,20.6202,1284300.0
2017-06-15 15:55:00,24.45,24.57,24.44,24.56,2582162.0,20.6202,20.7214,20.6118,20.713,2582162.0
2017-06-16 09:30:00,21.19,21.19,20.46,20.88,7457761.0,17.8708,17.8708,17.2552,17.6094,7457761.0
2017-06-16 09:35:00,20.88,21.36,20.86,21.15,4117568.0,17.6094,18.0142,17.5925,17.8371,4117568.0
2017-06-16 09:40:00,21.15,21.59,21.1,21.51,3801257.0,17.8371,18.2082,17.7949,18.1407,3801257.0
2017-06-16 09:45:00,21.51,21.55,21.23,21.29,2039190.0,18.1407,18.1744,17.9046,17.9552,2039190.0
2017-06-16 09:50:00,21.29,21.4,21.17,21.35,2377860.0,17.9552,18.0479,17.854,18.0058,2377860.0
2017-06-16 09:55:00,21.34,21.37,21.15,21.2,1884200.0,17.9973,18.0226,17.8371,17.8793,1884200.0
2017-06-16 10:00:00,21.19,21.25,20.9,20.96,2791077.0,17.8708,17.9214,17.6263,17.6769,2791077.0
2017-06-16 10:05:00,20.96,21.33,20.92,21.29,2337671.0,17.6769,17.9889,17.6431,17.9552,2337671.0
2017-06-16 10:10:00,21.3,21.33,21.16,21.21,1591274.0,17.9636,17.9889,17.8455,17.8877,1591274.0
2017-06-16 10:15:00,21.21,21.3,21.1,21.24,1226621.0,17.8877,17.9636,17.7949,17.913,1226621.0
2017-06-16 10:20:00,21.25,21.28,21.12,21.18,1038540.0,17.9214,17.9467,17.8118,17.8624,1038540.0
2017-06-16 10:25:00,21.18,21.25,21.02,21.03,1391214.0,17.8624,17.9214,17.7275,17.7359,1391214.0
2017-06-16 10:30:00,21.03,21.25,21.01,21.23,1395564.0,17.7359,17.9214,17.719,17.9046,1395564.0
2017-06-16 10:35:00,21.23,21.32,21.02,21.02,1389815.0,17.9046,17.9805,17.7275,17.7275,1389815.0
2017-06-16 10:40:00,21.03,21.18,20.96,21.17,1809003.0,17.7359,17.8624,17.6769,17.854,1809003.0
2017-06-16 10:45:00,21.17,21.27,21.12,21.19,1313355.0,17.854,17.9383,17.8118,17.8708,1313355.0
2017-06-16 10:50:00,21.19,21.49,21.11,21.48,1649563.0,17.8708,18.1238,17.8034,18.1154,1649563.0
2017-06-16 10:55:00,21.48,21.56,21.36,21.43,1431968.0,18.1154,18.1829,18.0142,18.0732,1431968.0
2017-06-16 11:00:00,21.44,21.56,21.36,21.49,1252536.0,18.0817,18.1829,18.0142,18.1238,1252536.0
2017-06-16 11:05:00,21.49,21.61,21.43,21.6,1061246.0,18.1238,18.225,18.0732,18.2166,1061246.0
2017-06-16 11:10:00,21.61,21.75,21.53,21.56,1575199.0,18.225,18.3431,18.1576,18.1829,1575199.0
2017-06-16 11:15:00,21.57,21.77,21.51,21.68,1416257.0,18.1913,18.36,18.1407,18.2841,1416257.0
2017-06-16 11:20:00,21.68,21.68,21.51,21.58,1283305.0,18.2841,18.2841,18.1407,18.1997,1283305.0
2017-06-16 11:25:00,21.58,21.62,21.51,21.51,801441.0,18.1997,18.2335,18.1407,18.1407,801441.0
2017-06-16 11:30:00,21.52,21.56,21.42,21.46,825787.0,18.1491,18.1829,18.0648,18.0985,825787.0
2017-06-16 11:35:00,21.47,21.52,21.3,21.36,810588.0,18.107,18.1491,17.9636,18.0142,810588.0
2017-06-16 11:40:00,21.36,21.47,21.35,21.43,549789.0,18.0142,18.107,18.0058,18.0732,549789.0
2017-06-16 11:45:00,21.45,21.49,21.41,21.48,635980.0,18.0901,18.1238,18.0564,18.1154,635980.0
2017-06-16 11:50:00,21.47,21.57,21.42,21.53,652270.0,18.107,18.1913,18.0648,18.1576,652270.0
2017-06-16 11:55:00,21.53,21.54,21.44,21.52,618798.0,18.1576,18.166,18.0817,18.1491,618798.0
2017-06-16 12:00:00,21.52,21.59,21.48,21.57,711903.0,18.1491,18.2082,18.1154,18.1913,711903.0
2017-06-16 12:05:00,21.57,21.77,21.52,21.75,1332332.0,18.1913,18.36,18.1491,18.3431,1332332.0
2017-06-16 12:10:00,21.75,21.89,21.71,21.85,1709815.0,18.3431,18.4612,18.3094,18.4274,1709815.0
2017-06-16 12:15:00,21.86,21.91,21.78,21.89,1144231.0,18.4359,18.4781,18.3684,18.4612,1144231.0
2017-06-16 12:20:00,21.89,22.0,21.86,21.88,1429611.0,18.4612,18.554,18.4359,18.4527,1429611.0
2017-06-16 12:25:00,21.88,21.89,21.75,21.76,509182.0,18.4527,18.4612,18.3431,18.3515,509182.0
2017-06-16 12:30:00,21.76,21.83,21.62,21.67,838848.0,18.3515,18.4106,18.2335,18.2756,838848.0
2017-06-16 12:35:00,21.67,21.76,21.66,21.66,614753.0,18.2756,18.3515,18.2672,18.2672,614753.0
2017-06-16 12:40:00,21.66,21.69,21.56,21.67,838008.0,18.2672,18.2925,18.1829,18.2756,838008.0
2017-06-16 12:45:00,21.68,21.75,21.64,21.75,549144.0,18.2841,18.3431,18.2503,18.3431,549144.0
2017-06-16 12:50:00,21.75,21.8,21.74,21.8,517006.0,18.3431,18.3853,18.3347,18.3853,517006.0
2017-06-16 12:55:00,21.8,21.93,21.79,21.88,1013344.0,18.3853,18.4949,18.3768,18.4527,1013344.0
2017-06-16 13:00:00,21.88,21.92,21.83,21.91,653189.0,18.4527,18.4865,18.4106,18.4781,653189.0
2017-06-16 13:05:00,21.92,21.95,21.82,21.85,724978.0,18.4865,18.5118,18.4021,18.4274,724978.0
2017-06-16 13:10:00,21.85,21.85,21.74,21.74,625607.0,18.4274,18.4274,18.3347,18.3347,625607.0
2017-06-16 13:15:00,21.75,21.75,21.56,21.6,1006979.0,18.3431,18.3431,18.1829,18.2166,1006979.0
2017-06-16 13:20:00,21.6,21.6,21.52,21.53,827694.0,18.2166,18.2166,18.1491,18.1576,827694.0
2017-06-16 13:25:00,21.53,21.6,21.5,21.57,760766.0,18.1576,18.2166,18.1323,18.1913,760766.0
2017-06-16 13:30:00,21.56,21.61,21.53,21.59,682193.0,18.1829,18.225,18.1576,18.2082,682193.0
2017-06-16 13:35:00,21.58,21.68,21.58,21.66,437178.0,18.1997,18.2841,18.1997,18.2672,437178.0
2017-06-16 13:40:00,21.65,21.79,21.65,21.74,515056.0,18.2588,18.3768,18.2588,18.3347,515056.0
2017-06-16 13:45:00,21.74,21.76,21.7,21.74,332042.0,18.3347,18.3515,18.3009,18.3347,332042.0
2017-06-16 13:50:00,21.75,21.79,21.7,21.74,486533.0,18.3431,18.3768,18.3009,18.3347,486533.0
2017-06-16 13:55:00,21.74,21.82,21.74,21.77,527194.0,18.3347,18.4021,18.3347,18.36,527194.0
2017-06-16 14:00:00,21.78,21.78,21.7,21.74,603110.0,18.3684,18.3684,18.3009,18.3347,603110.0
2017-06-16 14:05:00,21.75,21.82,21.74,21.79,501234.0,18.3431,18.4021,18.3347,18.3768,501234.0
2017-06-16 14:10:00,21.79,21.82,21.72,21.76,409899.0,18.3768,18.4021,18.3178,18.3515,409899.0
2017-06-16 14:15:00,21.77,21.85,21.76,21.79,537451.0,18.36,18.4274,18.3515,18.3768,537451.0
2017-06-16 14:20:00,21.8,21.83,21.77,21.8,365833.0,18.3853,18.4106,18.36,18.3853,365833.0
2017-06-16 14:25:00,21.79,21.99,21.79,21.98,660325.0,18.3768,18.5455,18.3768,18.5371,660325.0
2017-06-16 14:30:00,21.98,22.04,21.92,21.93,960306.0,18.5371,18.5877,18.4865,18.4949,960306.0
2017-06-16 14:35:00,21.93,22.16,21.92,22.11,1114298.0,18.4949,18.6889,18.4865,18.6467,1114298.0
2017-06-16 14:40:00,22.11,22.18,22.05,22.18,826693.0,18.6467,18.7058,18.5961,18.7058,826693.0
2017-06-16 14:45:00,22.18,22.23,22.14,22.2,820053.0,18.7058,18.7479,18.672,18.7226,820053.0
2017-06-16 14:50:00,22.2,22.25,22.15,22.18,817240.0,18.7226,18.7648,18.6805,18.7058,817240.0
2017-06-16 14:55:00,22.18,22.3,22.18,22.29,838956.0,18.7058,18.807,18.7058,18.7985,838956.0
2017-06-16 15:00:00,22.3,22.3,22.15,22.16,759108.0,18.807,18.807,18.6805,18.6889,759108.0
2017-06-16 15:05:00,22.16,22.35,22.15,22.27,959435.0,18.6889,18.8491,18.6805,18.7817,959435.0
2017-06-16 15:10:00,22.28,22.28,22.0,22.02,1135123.0,18.7901,18.7901,18.554,18.5708,1135123.0
2017-06-16 15:15:00,22.02,22.05,21.89,22.03,1085074.0,18.5708,18.5961,18.4612,18.5793,1085074.0
2017-06-16 15:20:00,22.02,22.12,21.99,22.1,712525.0,18.5708,18.6552,18.5455,18.6383,712525.0
2017-06-16 15:25:00,22.1,22.2,22.09,22.12,928400.0,18.6383,18.7226,18.6299,18.6552,928400.0
2017-06-16 15:30:00,22.12,22.25,22.06,22.09,924211.0,18.6552,18.7648,18.6046,18.6299,924211.0
2017-06-16 15:35:00,22.07,22.15,22.05,22.07,937201.0,18.613,18.6805,18.5961,18.613,937201.0
2017-06-16 15:40:00,22.07,22.07,21.93,21.99,1234355.0,18.613,18.613,18.4949,18.5455,1234355.0
2017-06-16 15:45:00,21.99,22.03,21.92,22.03,2036861.0,18.5455,18.5793,18.4865,18.5793,2036861.0
2017-06-16 15:50:00,22.02,22.2,22.02,22.2,1674138.0,18.5708,18.7226,18.5708,18.7226,1674138.0
2017-06-16 15:55:00,22.2,22.34,22.19,22.29,2519530.0,18.7226,18.8407,18.7142,18.7985,2519530.0
2017-06-19 09:30:00,22.97,22.97,22.44,22.56,2791966.0,19.372,19.372,18.925,19.0262,2791966.0
2017-06-19 09:35:00,22.56,22.59,22.45,22.54,1254984.0,19.0262,19.0515,18.9335,19.0094,1254984.0
2017-06-19 09:40:00,22.54,22.61,22.48,22.52,927565.0,19.0094,19.0684,18.9588,18.9925,927565.0
2017-06-19 09:45:00,22.51,22.53,22.2,22.25,1532169.0,18.9841,19.0009,18.7226,18.7648,1532169.0
2017-06-19 09:50:00,22.24,22.44,22.24,22.34,1023536.0,18.7564,18.925,18.7564,18.8407,1023536.0
2017-06-19 09:55:00,22.33,22.44,22.3,22.44,738220.0,18.8323,18.925,18.807,18.925,738220.0
2017-06-19 10:00:00,22.44,22.45,22.24,22.31,802109.0,18.925,18.9335,18.7564,18.8154,802109.0
2017-06-19 10:05:00,22.32,22.4,22.31,22.36,626092.0,18.8238,18.8913,18.8154,18.8576,626092.0
2017-06-19 10:10:00,22.37,22.45,22.33,22.44,567671.0,18.866,18.9335,18.8323,18.925,567671.0
2017-06-19 10:15:00,22.43,22.44,22.32,22.42,482964.0,18.9166,18.925,18.8238,18.9082,482964.0
2017-06-19 10:20:00,22.43,22.43,22.32,22.35,358376.0,18.9166,18.9166,18.8238,18.8491,358376.0
2017-06-19 10:25:00,22.35,22.35,22.27,22.3,436610.0,18.8491,18.8491,18.7817,18.807,436610.0
2017-06-19 10:30:00,22.3,22.34,22.26,22.33,498549.0,18.807,18.8407,18.7732,18.8323,498549.0
2017-06-19 10:35:00,22.33,22.34,22.25,22.28,395191.0,18.8323,18.8407,18.7648,18.7901,395191.0
2017-06-19 10:40:00,22.28,22.37,22.27,22.34,478445.0,18.7901,18.866,18.7817,18.8407,478445.0
2017-06-19 10:45:00,22.34,22.34,22.27,22.31,333790.0,18.8407,18.8407,18.7817,18.8154,333790.0
2017-06-19 10:50:00,22.32,22.35,22.3,22.33,260657.0,18.8238,18.8491,18.807,18.8323,260657.0
2017-06-19 10:55:00,22.33,22.42,22.32,22.38,572943.0,18.8323,18.9082,18.8238,18.8744,572943.0
2017-06-19 11:00:00,22.37,22.45,22.37,22.42,546939.0,18.866,18.9335,18.866,18.9082,546939.0
2017-06-19 11:05:00,22.43,22.45,22.4,22.43,355148.0,18.9166,18.9335,18.8913,18.9166,355148.0
2017-06-19 11:10:00,22.44,22.57,22.41,22.53,540757.0,18.925,19.0347,18.8997,19.0009,540757.0
2017-06-19 11:15:00,22.53,22.54,22.45,22.46,559115.0,19.0009,19.0094,18.9335,18.9419,559115.0
2017-06-19 11:20:00,22.47,22.63,22.46,22.57,707997.0,18.9503,19.0853,18.9419,19.0347,707997.0
2017-06-19 11:25:00,22.58,22.67,22.54,22.63,564269.0,19.0431,19.119,19.0094,19.0853,564269.0
2017-06-19 11:30:00,22.64,22.64,22.57,22.6,398923.0,19.0937,19.0937,19.0347,19.06,398923.0
2017-06-19 11:35:00,22.6,22.7,22.6,22.68,554420.0,19.06,19.1443,19.06,19.1274,554420.0
2017-06-19 11:40:00,22.67,22.68,22.58,22.61,447119.0,19.119,19.1274,19.0431,19.0684,447119.0
2017-06-19 11:45:00,22.61,22.65,22.57,22.63,373310.0,19.0684,19.1021,19.0347,19.0853,373310.0
2017-06-19 11:50:00,22.63,22.69,22.62,22.64,238861.0,19.0853,19.1359,19.0768,19.0937,238861.0
2017-06-19 11:55:00,22.63,22.64,22.55,22.56,173497.0,19.0853,19.0937,19.0178,19.0262,173497.0
2017-06-19 12:00:00,22.55,22.57,22.53,22.57,348121.0,19.0178,19.0347,19.0009,19.0347,348121.0
2017-06-19 12:05:00,22.57,22.64,22.51,22.64,495312.0,19.0347,19.0937,18.9841,19.0937,495312.0
2017-06-19 12:10:00,22.64,22.66,22.59,22.63,251841.0,19.0937,19.1106,19.0515,19.0853,251841.0
2017-06-19 12:15:00,22.63,22.68,22.6,22.63,375314.0,19.0853,19.1274,19.06,19.0853,375314.0
2017-06-19 12:20:00,22.62,22.63,22.56,22.57,311172.0,19.0768,19.0853,19.0262,19.0347,311172.0
2017-06-19 12:25:00,22.57,22.58,22.51,22.52,585452.0,19.0347,19.0431,18.9841,18.9925,585452.0
2017-06-19 12:30:00,22.52,22.55,22.5,22.53,400040.0,18.9925,19.0178,18.9756,19.0009,400040.0
2017-06-19 12:35:00,22.54,22.6,22.53,22.57,289750.0,19.0094,19.06,19.0009,19.0347,289750.0
2017-06-19 12:40:00,22.56,22.58,22.54,22.55,236427.0,19.0262,19.0431,19.0094,19.0178,236427.0
2017-06-19 12:45:00,22.54,22.6,22.54,22.59,181690.0,19.0094,19.06,19.0094,19.0515,181690.0
2017-06-19 12:50:00,22.59,22.6,22.56,22.57,200526.0,19.0515,19.06,19.0262,19.0347,200526.0
2017-06-19 12:55:00,22.56,22.6,22.56,22.58,248367.0,19.0262,19.06,19.0262,19.0431,248367.0
2017-06-19 13:00:00,22.59,22.61,22.57,22.61,281740.0,19.0515,19.0684,19.0347,19.0684,281740.0
2017-06-19 13:05:00,22.61,22.62,22.58,22.6,228416.0,19.0684,19.0768,19.0431,19.06,228416.0
2017-06-19 13:10:00,22.6,22.62,22.59,22.62,324376.0,19.06,19.0768,19.0515,19.0768,324376.0
2017-06-19 13:15:00,22.62,22.63,22.61,22.63,237132.0,19.0768,19.0853,19.0684,19.0853,237132.0
2017-06-19 13:20:00,22.63,22.65,22.58,22.65,394114.0,19.0853,19.1021,19.0431,19.1021,394114.0
2017-06-19 13:25:00,22.64,22.7,22.64,22.67,395019.0,19.0937,19.1443,19.0937,19.119,395019.0
2017-06-19 13:30:00,22.68,22.73,22.67,22.73,451380.0,19.1274,19.1696,19.119,19.1696,451380.0
2017-06-19 13:35:00,22.73,22.78,22.72,22.72,571857.0,19.1696,19.2118,19.1612,19.1612,571857.0
2017-06-19 13:40:00,22.73,22.73,22.7,22.7,205614.0,19.1696,19.1696,19.1443,19.1443,205614.0
2017-06-19 13:45:00,22.7,22.71,22.68,22.71,371550.0,19.1443,19.1527,19.1274,19.1527,371550.0
2017-06-19 13:50:00,22.71,22.73,22.7,22.72,267314.0,19.1527,19.1696,19.1443,19.1612,267314.0
2017-06-19 13:55:00,22.72,22.73,22.68,22.72,339624.0,19.1612,19.1696,19.1274,19.1612,339624.0
2017-06-19 14:00:00,22.71,22.83,22.71,22.73,446446.0,19.1527,19.2539,19.1527,19.1696,446446.0
2017-06-19 14:05:00,22.74,22.74,22.71,22.72,168176.0,19.178,19.178,19.1527,19.1612,168176.0
2017-06-19 14:10:00,22.71,22.72,22.64,22.66,390118.0,19.1527,19.1612,19.0937,19.1106,390118.0
2017-06-19 14:15:00,22.66,22.66,22.59,22.61,457884.0,19.1106,19.1106,19.0515,19.0684,457884.0
2017-06-19 14:20:00,22.62,22.62,22.57,22.58,353738.0,19.0768,19.0768,19.0347,19.0431,353738.0
2017-06-19 14:25:00,22.58,22.6,22.57,22.59,157555.0,19.0431,19.06,19.0347,19.0515,157555.0
2017-06-19 14:30:00,22.6,22.6,22.57,22.6,313251.0,19.06,19.06,19.0347,19.06,313251.0
2017-06-19 14:35:00,22.6,22.6,22.58,22.58,138096.0,19.06,19.06,19.0431,19.0431,138096.0
2017-06-19 14:40:00,22.58,22.59,22.52,22.55,365054.0,19.0431,19.0515,18.9925,19.0178,365054.0
2017-06-19 14:45:00,22.55,22.56,22.5,22.5,421632.0,19.0178,19.0262,18.9756,18.9756,421632.0
2017-06-19 14:50:00,22.51,22.57,22.49,22.57,394659.0,18.9841,19.0347,18.9672,19.0347,394659.0
2017-06-19 14:55:00,22.57,22.62,22.56,22.61,278670.0,19.0347,19.0768,19.0262,19.0684,278670.0
2017-06-19 15:00:00,22.61,22.61,22.57,22.59,310408.0,19.0684,19.0684,19.0347,19.0515,310408.0
2017-06-19 15:05:00,22.58,22.6,22.58,22.6,330706.0,19.0431,19.06,19.0431,19.06,330706.0
2017-06-19 15:10:00,22.6,22.61,22.55,22.55,489510.0,19.06,19.0684,19.0178,19.0178,489510.0
2017-06-19 15:15:00,22.56,22.66,22.55,22.65,603055.0,19.0262,19.1106,19.0178,19.1021,603055.0
2017-06-19 15:20:00,22.66,22.75,22.65,22.75,487716.0,19.1106,19.1865,19.1021,19.1865,487716.0
2017-06-19 15:25:00,22.75,22.77,22.71,22.71,444001.0,19.1865,19.2033,19.1527,19.1527,444001.0
2017-06-19 15:30:00,22.71,22.72,22.62,22.65,723637.0,19.1527,19.1612,19.0768,19.1021,723637.0
2017-06-19 15:35:00,22.64,22.65,22.6,22.61,407640.0,19.0937,19.1021,19.06,19.0684,407640.0
2017-06-19 15:40:00,22.6,22.67,22.6,22.67,447505.0,19.06,19.119,19.06,19.119,447505.0
2017-06-19 15:45:00,22.67,22.73,22.65,22.67,616358.0,19.119,19.1696,19.1021,19.119,616358.0
2017-06-19 15:50:00,22.67,22.68,22.63,22.64,821055.0,19.119,19.1274,19.0853,19.0937,821055.0
2017-06-19 15:55:00,22.64,22.64,22.62,22.62,918603.0,19.0937,19.0937,19.0768,19.0768,918603.0
2017-06-20 09:30:00,22.65,22.68,22.37,22.48,843068.0,19.1021,19.1274,18.866,18.9588,843068.0
2017-06-20 09:35:00,22.48,22.5,22.28,22.36,438056.0,18.9588,18.9756,18.7901,18.8576,438056.0
2017-06-20 09:40:00,22.36,22.37,22.26,22.32,480753.0,18.8576,18.866,18.7732,18.8238,480753.0
2017-06-20 09:45:00,22.31,22.4,22.29,22.4,378993.0,18.8154,18.8913,18.7985,18.8913,378993.0
2017-06-20 09:50:00,22.4,22.5,22.38,22.5,366177.0,18.8913,18.9756,18.8744,18.9756,366177.0
2017-06-20 09:55:00,22.49,22.53,22.44,22.44,585435.0,18.9672,19.0009,18.925,18.925,585435.0
2017-06-20 10:00:00,22.45,22.5,22.39,22.44,288832.0,18.9335,18.9756,18.8829,18.925,288832.0
2017-06-20 10:05:00,22.44,22.45,22.38,22.39,284891.0,18.925,18.9335,18.8744,18.8829,284891.0
2017-06-20 10:10:00,22.39,22.46,22.38,22.44,288629.0,18.8829,18.9419,18.8744,18.925,288629.0
2017-06-20 10:15:00,22.44,22.45,22.41,22.42,316449.0,18.925,18.9335,18.8997,18.9082,316449.0
2017-06-20 10:20:00,22.42,22.47,22.41,22.44,186859.0,18.9082,18.9503,18.8997,18.925,186859.0
2017-06-20 10:25:00,22.43,22.46,22.4,22.43,280206.0,18.9166,18.9419,18.8913,18.9166,280206.0
2017-06-20 10:30:00,22.43,22.43,22.32,22.36,332485.0,18.9166,18.9166,18.8238,18.8576,332485.0
2017-06-20 10:35:00,22.36,22.39,22.34,22.39,192263.0,18.8576,18.8829,18.8407,18.8829,192263.0
2017-06-20 10:40:00,22.39,22.4,22.35,22.37,282534.0,18.8829,18.8913,18.8491,18.866,282534.0
2017-06-20 10:45:00,22.36,22.39,22.35,22.36,265067.0,18.8576,18.8829,18.8491,18.8576,265067.0
2017-06-20 10:50:00,22.37,22.37,22.34,22.36,183479.0,18.866,18.866,18.8407,18.8576,183479.0
2017-06-20 10:55:00,22.36,22.38,22.33,22.37,318477.0,18.8576,18.8744,18.8323,18.866,318477.0
2017-06-20 11:00:00,22.36,22.39,22.36,22.37,135602.0,18.8576,18.8829,18.8576,18.866,135602.0
2017-06-20 11:05:00,22.37,22.39,22.35,22.39,218423.0,18.866,18.8829,18.8491,18.8829,218423.0
2017-06-20 11:10:00,22.39,22.42,22.37,22.38,172375.0,18.8829,18.9082,18.866,18.8744,172375.0
2017-06-20 11:15:00,22.39,22.4,22.35,22.36,237083.0,18.8829,18.8913,18.8491,18.8576,237083.0
2017-06-20 11:20:00,22.35,22.42,22.35,22.42,248146.0,18.8491,18.9082,18.8491,18.9082,248146.0
2017-06-20 11:25:00,22.42,22.47,22.41,22.46,208692.0,18.9082,18.9503,18.8997,18.9419,208692.0
2017-06-20 11:30:00,22.46,22.48,22.43,22.45,261449.0,18.9419,18.9588,18.9166,18.9335,261449.0
2017-06-20 11:35:00,22.45,22.46,22.42,22.45,207616.0,18.9335,18.9419,18.9082,18.9335,207616.0
2017-06-20 11:40:00,22.45,22.46,22.42,22.45,120711.0,18.9335,18.9419,18.9082,18.9335,120711.0
2017-06-20 11:45:00,22.44,22.46,22.43,22.45,115970.0,18.925,18.9419,18.9166,18.9335,115970.0
2017-06-20 11:50:00,22.45,22.45,22.43,22.45,77022.0,18.9335,18.9335,18.9166,18.9335,77022.0
2017-06-20 11:55:00,22.45,22.46,22.43,22.45,198796.0,18.9335,18.9419,18.9166,18.9335,198796.0
2017-06-20 12:00:00,22.44,22.45,22.4,22.43,140500.0,18.925,18.9335,18.8913,18.9166,140500.0
2017-06-20 12:05:00,22.43,22.44,22.41,22.43,191014.0,18.9166,18.925,18.8997,18.9166,191014.0
2017-06-20 12:10:00,22.44,22.45,22.42,22.45,100449.0,18.925,18.9335,18.9082,18.9335,100449.0
2017-06-20 12:15:00,22.45,22.46,22.42,22.44,189814.0,18.9335,18.9419,18.9082,18.925,189814.0
2017-06-20 12:20:00,22.45,22.46,22.42,22.44,104871.0,18.9335,18.9419,18.9082,18.925,104871.0
2017-06-20 12:25:00,22.44,22.44,22.41,22.43,126841.0,18.925,18.925,18.8997,18.9166,126841.0
2017-06-20 12:30:00,22.43,22.44,22.38,22.39,221312.0,18.9166,18.925,18.8744,18.8829,221312.0
2017-06-20 12:35:00,22.4,22.41,22.36,22.39,177113.0,18.8913,18.8997,18.8576,18.8829,177113.0
2017-06-20 12:40:00,22.39,22.41,22.37,22.4,145318.0,18.8829,18.8997,18.866,18.8913,145318.0
2017-06-20 12:45:00,22.41,22.42,22.39,22.41,153174.0,18.8997,18.9082,18.8829,18.8997,153174.0
2017-06-20 12:50:00,22.41,22.43,22.39,22.39,88894.0,18.8997,18.9166,18.8829,18.8829,88894.0
2017-06-20 12:55:00,22.4,22.4,22.37,22.39,141358.0,18.8913,18.8913,18.866,18.8829,141358.0
2017-06-20 13:00:00,22.39,22.4,22.37,22.37,92787.0,18.8829,18.8913,18.866,18.866,92787.0
2017-06-20 13:05:00,22.38,22.39,22.36,22.39,252422.0,18.8744,18.8829,18.8576,18.8829,252422.0
2017-06-20 13:10:00,22.39,22.39,22.36,22.36,151416.0,18.8829,18.8829,18.8576,18.8576,151416.0
2017-06-20 13:15:00,22.37,22.38,22.35,22.36,66800.0,18.866,18.8744,18.8491,18.8576,66800.0
2017-06-20 13:20:00,22.37,22.4,22.36,22.38,123812.0,18.866,18.8913,18.8576,18.8744,123812.0
2017-06-20 13:25:00,22.38,22.38,22.35,22.37,152889.0,18.8744,18.8744,18.8491,18.866,152889.0
2017-06-20 13:30:00,22.36,22.38,22.33,22.34,105863.0,18.8576,18.8744,18.8323,18.8407,105863.0
2017-06-20 13:35:00,22.35,22.35,22.33,22.35,74765.0,18.8491,18.8491,18.8323,18.8491,74765.0
2017-06-20 13:40:00,22.35,22.35,22.33,22.34,60661.0,18.8491,18.8491,18.8323,18.8407,60661.0
2017-06-20 13:45:00,22.34,22.34,22.33,22.34,36298.0,18.8407,18.8407,18.8323,18.8407,36298.0
2017-06-20 13:50:00,22.34,22.34,22.28,22.29,210951.0,18.8407,18.8407,18.7901,18.7985,210951.0
2017-06-20 13:55:00,22.29,22.35,22.28,22.35,190676.0,18.7985,18.8491,18.7901,18.8491,190676.0
2017-06-20 14:00:00,22.35,22.4,22.34,22.4,199504.0,18.8491,18.8913,18.8407,18.8913,199504.0
2017-06-20 14:05:00,22.39,22.41,22.37,22.4,109998.0,18.8829,18.8997,18.866,18.8913,109998.0
2017-06-20 14:10:00,22.39,22.4,22.36,22.4,574426.0,18.8829,18.8913,18.8576,18.8913,574426.0
2017-06-20 14:15:00,22.39,22.42,22.39,22.39,232091.0,18.8829,18.9082,18.8829,18.8829,232091.0
2017-06-20 14:20:00,22.4,22.46,22.39,22.46,205466.0,18.8913,18.9419,18.8829,18.9419,205466.0
2017-06-20 14:25:00,22.46,22.47,22.4,22.42,209944.0,18.9419,18.9503,18.8913,18.9082,209944.0
2017-06-20 14:30:00,22.42,22.43,22.41,22.42,89647.0,18.9082,18.9166,18.8997,18.9082,89647.0
2017-06-20 14:35:00,22.41,22.43,22.38,22.42,219127.0,18.8997,18.9166,18.8744,18.9082,219127.0
2017-06-20 14:40:00,22.42,22.43,22.37,22.4,309161.0,18.9082,18.9166,18.866,18.8913,309161.0
2017-06-20 14:45:00,22.41,22.41,22.38,22.4,92701.0,18.8997,18.8997,18.8744,18.8913,92701.0
2017-06-20 14:50:00,22.4,22.41,22.38,22.38,119018.0,18.8913,18.8997,18.8744,18.8744,119018.0
2017-06-20 14:55:00,22.38,22.4,22.38,22.4,90906.0,18.8744,18.8913,18.8744,18.8913,90906.0
2017-06-20 15:00:00,22.4,22.41,22.37,22.4,261275.0,18.8913,18.8997,18.866,18.8913,261275.0
2017-06-20 15:05:00,22.39,22.44,22.39,22.43,200736.0,18.8829,18.925,18.8829,18.9166,200736.0
2017-06-20 15:10:00,22.43,22.44,22.4,22.44,135973.0,18.9166,18.925,18.8913,18.925,135973.0
2017-06-20 15:15:00,22.44,22.44,22.4,22.43,236672.0,18.925,18.925,18.8913,18.9166,236672.0
2017-06-20 15:20:00,22.43,22.44,22.38,22.41,366130.0,18.9166,18.925,18.8744,18.8997,366130.0
2017-06-20 15:25:00,22.41,22.41,22.37,22.37,272479.0,18.8997,18.8997,18.866,18.866,272479.0
2017-06-20 15:30:00,22.37,22.41,22.37,22.38,292378.0,18.866,18.8997,18.866,18.8744,292378.0
2017-06-20 15:35:00,22.38,22.41,22.37,22.39,363379.0,18.8744,18.8997,18.866,18.8829,363379.0
2017-06-20 15:40:00,22.39,22.4,22.37,22.38,429376.0,18.8829,18.8913,18.866,18.8744,429376.0
2017-06-20 15:45:00,22.39,22.42,22.36,22.38,628872.0,18.8829,18.9082,18.8576,18.8744,628872.0
2017-06-20 15:50:00,22.39,22.4,22.38,22.4,437556.0,18.8829,18.8913,18.8744,18.8913,437556.0
2017-06-20 15:55:00,22.39,22.4,22.38,22.39,871689.0,18.8829,18.8913,18.8744,18.8829,871689.0
2017-06-21 09:30:00,22.4,22.42,22.25,22.3,559990.0,18.8913,18.9082,18.7648,18.807,559990.0
2017-06-21 09:35:00,22.3,22.31,22.0,22.01,748144.0,18.807,18.8154,18.554,18.5624,748144.0
2017-06-21 09:40:00,22.0,22.13,21.98,21.99,691466.0,18.554,18.6636,18.5371,18.5455,691466.0
2017-06-21 09:45:00,21.98,22.05,21.87,22.02,1363291.0,18.5371,18.5961,18.4443,18.5708,1363291.0
2017-06-21 09:50:00,22.02,22.06,21.95,22.05,923872.0,18.5708,18.6046,18.5118,18.5961,923872.0
2017-06-21 09:55:00,22.05,22.12,22.04,22.04,795298.0,18.5961,18.6552,18.5877,18.5877,795298.0
2017-06-21 10:00:00,22.04,22.05,22.0,22.01,593899.0,18.5877,18.5961,18.554,18.5624,593899.0
2017-06-21 10:05:00,22.02,22.07,22.0,22.03,479756.0,18.5708,18.613,18.554,18.5793,479756.0
2017-06-21 10:10:00,22.04,22.05,21.97,22.01,636026.0,18.5877,18.5961,18.5287,18.5624,636026.0
2017-06-21 10:15:00,22.02,22.08,22.01,22.06,409468.0,18.5708,18.6214,18.5624,18.6046,409468.0
2017-06-21 10:20:00,22.07,22.21,22.03,22.21,765484.0,18.613,18.7311,18.5793,18.7311,765484.0
2017-06-21 10:25:00,22.2,22.21,22.09,22.15,469223.0,18.7226,18.7311,18.6299,18.6805,469223.0
2017-06-21 10:30:00,22.15,22.2,22.12,22.16,282796.0,18.6805,18.7226,18.6552,18.6889,282796.0
2017-06-21 10:35:00,22.16,22.19,22.14,22.17,298523.0,18.6889,18.7142,18.672,18.6973,298523.0
2017-06-21 10:40:00,22.17,22.23,22.15,22.19,547360.0,18.6973,18.7479,18.6805,18.7142,547360.0
2017-06-21 10:45:00,22.19,22.25,22.18,22.22,360541.0,18.7142,18.7648,18.7058,18.7395,360541.0
2017-06-21 10:50:00,22.22,22.28,22.2,22.25,193751.0,18.7395,18.7901,18.7226,18.7648,193751.0
2017-06-21 10:55:00,22.26,22.34,22.25,22.34,538056.0,18.7732,18.8407,18.7648,18.8407,538056.0
2017-06-21 11:00:00,22.34,22.37,22.33,22.36,351185.0,18.8407,18.866,18.8323,18.8576,351185.0
2017-06-21 11:05:00,22.36,22.42,22.35,22.42,354933.0,18.8576,18.9082,18.8491,18.9082,354933.0
2017-06-21 11:10:00,22.42,22.47,22.36,22.37,605403.0,18.9082,18.9503,18.8576,18.866,605403.0
2017-06-21 11:15:00,22.38,22.41,22.37,22.4,391933.0,18.8744,18.8997,18.866,18.8913,391933.0
2017-06-21 11:20:00,22.39,22.4,22.28,22.3,233916.0,18.8829,18.8913,18.7901,18.807,233916.0
2017-06-21 11:25:00,22.3,22.3,22.25,22.27,163392.0,18.807,18.807,18.7648,18.7817,163392.0
2017-06-21 11:30:00,22.27,22.32,22.25,22.31,187771.0,18.7817,18.8238,18.7648,18.8154,187771.0
2017-06-21 11:35:00,22.31,22.4,22.3,22.4,323160.0,18.8154,18.8913,18.807,18.8913,323160.0
2017-06-21 11:40:00,22.39,22.42,22.39,22.41,649507.0,18.8829,18.9082,18.8829,18.8997,649507.0
2017-06-21 11:45:00,22.4,22.49,22.4,22.48,434296.0,18.8913,18.9672,18.8913,18.9588,434296.0
2017-06-21 11:50:00,22.47,22.56,22.46,22.56,392817.0,18.9503,19.0262,18.9419,19.0262,392817.0
2017-06-21 11:55:00,22.55,22.65,22.55,22.62,394081.0,19.0178,19.1021,19.0178,19.0768,394081.0
2017-06-21 12:00:00,22.63,22.65,22.58,22.59,225194.0,19.0853,19.1021,19.0431,19.0515,225194.0
2017-06-21 12:05:00,22.59,22.6,22.52,22.57,226247.0,19.0515,19.06,18.9925,19.0347,226247.0
2017-06-21 12:10:00,22.58,22.65,22.55,22.63,300656.0,19.0431,19.1021,19.0178,19.0853,300656.0
2017-06-21 12:15:00,22.63,22.65,22.58,22.6,240467.0,19.0853,19.1021,19.0431,19.06,240467.0
2017-06-21 12:20:00,22.6,22.64,22.58,22.58,202921.0,19.06,19.0937,19.0431,19.0431,202921.0
2017-06-21 12:25:00,22.59,22.6,22.53,22.54,223296.0,19.0515,19.06,19.0009,19.0094,223296.0
2017-06-21 12:30:00,22.54,22.55,22.5,22.51,167645.0,19.0094,19.0178,18.9756,18.9841,167645.0
2017-06-21 12:35:00,22.51,22.56,22.51,22.55,304696.0,18.9841,19.0262,18.9841,19.0178,304696.0
2017-06-21 12:40:00,22.55,22.59,22.54,22.58,332789.0,19.0178,19.0515,19.0094,19.0431,332789.0
2017-06-21 12:45:00,22.57,22.58,22.53,22.54,113334.0,19.0347,19.0431,19.0009,19.0094,113334.0
2017-06-21 12:50:00,22.54,22.57,22.52,22.55,204477.0,19.0094,19.0347,18.9925,19.0178,204477.0
2017-06-21 12:55:00,22.55,22.56,22.51,22.52,145974.0,19.0178,19.0262,18.9841,18.9925,145974.0
2017-06-21 13:00:00,22.52,22.52,22.46,22.48,135120.0,18.9925,18.9925,18.9419,18.9588,135120.0
2017-06-21 13:05:00,22.49,22.49,22.38,22.39,196048.0,18.9672,18.9672,18.8744,18.8829,196048.0
2017-06-21 13:10:00,22.39,22.39,22.27,22.29,260779.0,18.8829,18.8829,18.7817,18.7985,260779.0
2017-06-21 13:15:00,22.28,22.4,22.28,22.4,369577.0,18.7901,18.8913,18.7901,18.8913,369577.0
2017-06-21 13:20:00,22.39,22.44,22.37,22.37,188883.0,18.8829,18.925,18.866,18.866,188883.0
2017-06-21 13:25:00,22.37,22.38,22.35,22.37,95235.0,18.866,18.8744,18.8491,18.866,95235.0
2017-06-21 13:30:00,22.37,22.37,22.33,22.35,129169.0,18.866,18.866,18.8323,18.8491,129169.0
2017-06-21 13:35:00,22.34,22.35,22.3,22.32,256252.0,18.8407,18.8491,18.807,18.8238,256252.0
2017-06-21 13:40:00,22.33,22.34,22.28,22.29,110527.0,18.8323,18.8407,18.7901,18.7985,110527.0
2017-06-21 13:45:00,22.28,22.32,22.28,22.29,95856.0,18.7901,18.8238,18.7901,18.7985,95856.0
2017-06-21 13:50:00,22.3,22.31,22.22,22.23,288927.0,18.807,18.8154,18.7395,18.7479,288927.0
2017-06-21 13:55:00,22.23,22.24,22.15,22.18,258521.0,18.7479,18.7564,18.6805,18.7058,258521.0
2017-06-21 14:00:00,22.17,22.27,22.17,22.26,196860.0,18.6973,18.7817,18.6973,18.7732,196860.0
2017-06-21 14:05:00,22.25,22.28,22.21,22.28,169505.0,18.7648,18.7901,18.7311,18.7901,169505.0
2017-06-21 14:10:00,22.28,22.34,22.27,22.29,165679.0,18.7901,18.8407,18.7817,18.7985,165679.0
2017-06-21 14:15:00,22.29,22.34,22.28,22.32,327693.0,18.7985,18.8407,18.7901,18.8238,327693.0
2017-06-21 14:20:00,22.31,22.36,22.3,22.34,209985.0,18.8154,18.8576,18.807,18.8407,209985.0
2017-06-21 14:25:00,22.34,22.39,22.33,22.39,108071.0,18.8407,18.8829,18.8323,18.8829,108071.0
2017-06-21 14:30:00,22.39,22.42,22.37,22.41,141944.0,18.8829,18.9082,18.866,18.8997,141944.0
2017-06-21 14:35:00,22.42,22.46,22.41,22.42,203961.0,18.9082,18.9419,18.8997,18.9082,203961.0
2017-06-21 14:40:00,22.41,22.43,22.38,22.39,141564.0,18.8997,18.9166,18.8744,18.8829,141564.0
2017-06-21 14:45:00,22.39,22.45,22.38,22.45,120268.0,18.8829,18.9335,18.8744,18.9335,120268.0
2017-06-21 14:50:00,22.45,22.52,22.44,22.48,465924.0,18.9335,18.9925,18.925,18.9588,465924.0
2017-06-21 14:55:00,22.49,22.51,22.47,22.49,357811.0,18.9672,18.9841,18.9503,18.9672,357811.0
2017-06-21 15:00:00,22.48,22.53,22.48,22.51,125854.0,18.9588,19.0009,18.9588,18.9841,125854.0
2017-06-21 15:05:00,22.5,22.51,22.44,22.44,259841.0,18.9756,18.9841,18.925,18.925,259841.0
2017-06-21 15:10:00,22.45,22.46,22.39,22.39,178218.0,18.9335,18.9419,18.8829,18.8829,178218.0
2017-06-21 15:15:00,22.39,22.41,22.34,22.35,199684.0,18.8829,18.8997,18.8407,18.8491,199684.0
2017-06-21 15:20:00,22.35,22.35,22.3,22.3,190207.0,18.8491,18.8491,18.807,18.807,190207.0
2017-06-21 15:25:00,22.3,22.34,22.3,22.34,170923.0,18.807,18.8407,18.807,18.8407,170923.0
2017-06-21 15:30:00,22.34,22.38,22.33,22.37,218910.0,18.8407,18.8744,18.8323,18.866,218910.0
2017-06-21 15:35:00,22.38,22.38,22.35,22.35,175208.0,18.8744,18.8744,18.8491,18.8491,175208.0
2017-06-21 15:40:00,22.35,22.38,22.33,22.38,408166.0,18.8491,18.8744,18.8323,18.8744,408166.0
2017-06-21 15:45:00,22.38,22.42,22.37,22.39,358149.0,18.8744,18.9082,18.866,18.8829,358149.0
2017-06-21 15:50:00,22.39,22.4,22.37,22.38,420224.0,18.8829,18.8913,18.866,18.8744,420224.0
2017-06-21 15:55:00,22.39,22.39,22.32,22.38,791059.0,18.8829,18.8829,18.8238,18.8744,791059.0
2017-06-22 09:30:00,22.33,22.43,22.25,22.26,371870.0,18.8323,18.9166,18.7648,18.7732,371870.0
2017-06-22 09:35:00,22.26,22.35,22.25,22.31,105618.0,18.7732,18.8491,18.7648,18.8154,105618.0
2017-06-22 09:40:00,22.32,22.32,22.18,22.19,159259.0,18.8238,18.8238,18.7058,18.7142,159259.0
2017-06-22 09:45:00,22.2,22.26,22.19,22.22,176319.0,18.7226,18.7732,18.7142,18.7395,176319.0
2017-06-22 09:50:00,22.23,22.25,22.21,22.23,121411.0,18.7479,18.7648,18.7311,18.7479,121411.0
2017-06-22 09:55:00,22.23,22.24,22.16,22.19,223506.0,18.7479,18.7564,18.6889,18.7142,223506.0
2017-06-22 10:00:00,22.2,22.22,22.09,22.11,335215.0,18.7226,18.7395,18.6299,18.6467,335215.0
2017-06-22 10:05:00,22.1,22.14,22.08,22.09,349829.0,18.6383,18.672,18.6214,18.6299,349829.0
2017-06-22 10:10:00,22.09,22.15,22.09,22.13,235171.0,18.6299,18.6805,18.6299,18.6636,235171.0
2017-06-22 10:15:00,22.12,22.14,22.08,22.09,304974.0,18.6552,18.672,18.6214,18.6299,304974.0
2017-06-22 10:20:00,22.1,22.12,22.09,22.12,163539.0,18.6383,18.6552,18.6299,18.6552,163539.0
2017-06-22 10:25:00,22.12,22.12,22.1,22.1,193918.0,18.6552,18.6552,18.6383,18.6383,193918.0
2017-06-22 10:30:00,22.1,22.11,22.06,22.07,220718.0,18.6383,18.6467,18.6046,18.613,220718.0
2017-06-22 10:35:00,22.07,22.12,22.07,22.1,129040.0,18.613,18.6552,18.613,18.6383,129040.0
2017-06-22 10:40:00,22.1,22.12,22.07,22.11,179954.0,18.6383,18.6552,18.613,18.6467,179954.0
2017-06-22 10:45:00,22.11,22.12,22.08,22.1,209907.0,18.6467,18.6552,18.6214,18.6383,209907.0
2017-06-22 10:50:00,22.11,22.11,22.08,22.09,169624.0,18.6467,18.6467,18.6214,18.6299,169624.0
2017-06-22 10:55:00,22.1,22.11,22.05,22.06,419705.0,18.6383,18.6467,18.5961,18.6046,419705.0
2017-06-22 11:00:00,22.06,22.07,22.02,22.05,535172.0,18.6046,18.613,18.5708,18.5961,535172.0
2017-06-22 11:05:00,22.05,22.11,22.04,22.09,336603.0,18.5961,18.6467,18.5877,18.6299,336603.0
2017-06-22 11:10:00,22.09,22.11,22.07,22.07,231599.0,18.6299,18.6467,18.613,18.613,231599.0
2017-06-22 11:15:00,22.07,22.1,22.07,22.1,160584.0,18.613,18.6383,18.613,18.6383,160584.0
2017-06-22 11:20:00,22.1,22.33,22.09,22.27,1892085.0,18.6383,18.8323,18.6299,18.7817,1892085.0
2017-06-22 11:25:00,22.27,22.3,22.2,22.29,514407.0,18.7817,18.807,18.7226,18.7985,514407.0
2017-06-22 11:30:00,22.29,22.33,22.29,22.3,173309.0,18.7985,18.8323,18.7985,18.807,173309.0
2017-06-22 11:35:00,22.3,22.31,22.26,22.29,202621.0,18.807,18.8154,18.7732,18.7985,202621.0
2017-06-22 11:40:00,22.29,22.29,22.26,22.27,149777.0,18.7985,18.7985,18.7732,18.7817,149777.0
2017-06-22 11:45:00,22.28,22.29,22.25,22.28,136741.0,18.7901,18.7985,18.7648,18.7901,136741.0
2017-06-22 11:50:00,22.28,22.28,22.22,22.25,250372.0,18.7901,18.7901,18.7395,18.7648,250372.0
2017-06-22 11:55:00,22.26,22.26,22.25,22.25,168292.0,18.7732,18.7732,18.7648,18.7648,168292.0
2017-06-22 12:00:00,22.25,22.43,22.25,22.43,548207.0,18.7648,18.9166,18.7648,18.9166,548207.0
2017-06-22 12:05:00,22.43,22.43,22.37,22.38,229114.0,18.9166,18.9166,18.866,18.8744,229114.0
2017-06-22 12:10:00,22.37,22.41,22.36,22.41,175534.0,18.866,18.8997,18.8576,18.8997,175534.0
2017-06-22 12:15:00,22.4,22.41,22.36,22.38,265155.0,18.8913,18.8997,18.8576,18.8744,265155.0
2017-06-22 12:20:00,22.38,22.46,22.37,22.42,397546.0,18.8744,18.9419,18.866,18.9082,397546.0
2017-06-22 12:25:00,22.42,22.46,22.4,22.44,238365.0,18.9082,18.9419,18.8913,18.925,238365.0
2017-06-22 12:30:00,22.44,22.48,22.43,22.46,392897.0,18.925,18.9588,18.9166,18.9419,392897.0
2017-06-22 12:35:00,22.46,22.47,22.45,22.46,192394.0,18.9419,18.9503,18.9335,18.9419,192394.0
2017-06-22 12:40:00,22.45,22.48,22.45,22.47,181444.0,18.9335,18.9588,18.9335,18.9503,181444.0
2017-06-22 12:45:00,22.48,22.52,22.47,22.5,336211.0,18.9588,18.9925,18.9503,18.9756,336211.0
2017-06-22 12:50:00,22.5,22.51,22.45,22.45,242085.0,18.9756,18.9841,18.9335,18.9335,242085.0
2017-06-22 12:55:00,22.45,22.5,22.45,22.5,169305.0,18.9335,18.9756,18.9335,18.9756,169305.0
2017-06-22 13:00:00,22.5,22.53,22.49,22.5,202100.0,18.9756,19.0009,18.9672,18.9756,202100.0
2017-06-22 13:05:00,22.5,22.5,22.48,22.5,92028.0,18.9756,18.9756,18.9588,18.9756,92028.0
2017-06-22 13:10:00,22.5,22.5,22.46,22.46,108292.0,18.9756,18.9756,18.9419,18.9419,108292.0
2017-06-22 13:15:00,22.46,22.48,22.45,22.45,110057.0,18.9419,18.9588,18.9335,18.9335,110057.0
2017-06-22 13:20:00,22.45,22.49,22.45,22.48,115806.0,18.9335,18.9672,18.9335,18.9588,115806.0
2017-06-22 13:25:00,22.48,22.51,22.47,22.49,194186.0,18.9588,18.9841,18.9503,18.9672,194186.0
2017-06-22 13:30:00,22.48,22.51,22.48,22.5,253802.0,18.9588,18.9841,18.9588,18.9756,253802.0
2017-06-22 13:35:00,22.5,22.52,22.49,22.5,80635.0,18.9756,18.9925,18.9672,18.9756,80635.0
2017-06-22 13:40:00,22.49,22.52,22.48,22.52,111629.0,18.9672,18.9925,18.9588,18.9925,111629.0
2017-06-22 13:45:00,22.51,22.52,22.49,22.5,135607.0,18.9841,18.9925,18.9672,18.9756,135607.0
2017-06-22 13:50:00,22.51,22.51,22.49,22.51,145676.0,18.9841,18.9841,18.9672,18.9841,145676.0
2017-06-22 13:55:00,22.5,22.51,22.45,22.46,237307.0,18.9756,18.9841,18.9335,18.9419,237307.0
2017-06-22 14:00:00,22.46,22.47,22.45,22.45,87813.0,18.9419,18.9503,18.9335,18.9335,87813.0
2017-06-22 14:05:00,22.45,22.47,22.43,22.46,155987.0,18.9335,18.9503,18.9166,18.9419,155987.0
2017-06-22 14:10:00,22.46,22.49,22.44,22.48,226066.0,18.9419,18.9672,18.925,18.9588,226066.0
2017-06-22 14:15:00,22.48,22.48,22.46,22.48,121326.0,18.9588,18.9588,18.9419,18.9588,121326.0
2017-06-22 14:20:00,22.48,22.49,22.48,22.48,78560.0,18.9588,18.9672,18.9588,18.9588,78560.0
2017-06-22 14:25:00,22.49,22.51,22.48,22.5,243995.0,18.9672,18.9841,18.9588,18.9756,243995.0
2017-06-22 14:30:00,22.49,22.5,22.48,22.48,123887.0,18.9672,18.9756,18.9588,18.9588,123887.0
2017-06-22 14:35:00,22.48,22.49,22.47,22.47,184009.0,18.9588,18.9672,18.9503,18.9503,184009.0
2017-06-22 14:40:00,22.48,22.48,22.46,22.48,258122.0,18.9588,18.9588,18.9419,18.9588,258122.0
2017-06-22 14:45:00,22.47,22.48,22.45,22.47,202523.0,18.9503,18.9588,18.9335,18.9503,202523.0
2017-06-22 14:50:00,22.47,22.51,22.46,22.46,263966.0,18.9503,18.9841,18.9419,18.9419,263966.0
2017-06-22 14:55:00,22.47,22.47,22.45,22.45,92617.0,18.9503,18.9503,18.9335,18.9335,92617.0
2017-06-22 15:00:00,22.46,22.48,22.45,22.46,217513.0,18.9419,18.9588,18.9335,18.9419,217513.0
2017-06-22 15:05:00,22.46,22.49,22.45,22.47,154361.0,18.9419,18.9672,18.9335,18.9503,154361.0
2017-06-22 15:10:00,22.46,22.47,22.45,22.45,63929.0,18.9419,18.9503,18.9335,18.9335,63929.0
2017-06-22 15:15:00,22.46,22.48,22.45,22.46,107903.0,18.9419,18.9588,18.9335,18.9419,107903.0
2017-06-22 15:20:00,22.47,22.49,22.46,22.47,186815.0,18.9503,18.9672,18.9419,18.9503,186815.0
2017-06-22 15:25:00,22.46,22.49,22.46,22.48,195359.0,18.9419,18.9672,18.9419,18.9588,195359.0
2017-06-22 15:30:00,22.48,22.5,22.47,22.49,348788.0,18.9588,18.9756,18.9503,18.9672,348788.0
2017-06-22 15:35:00,22.48,22.51,22.47,22.47,390024.0,18.9588,18.9841,18.9503,18.9503,390024.0
2017-06-22 15:40:00,22.47,22.48,22.44,22.48,335798.0,18.9503,18.9588,18.925,18.9588,335798.0
2017-06-22 15:45:00,22.48,22.52,22.46,22.5,453576.0,18.9588,18.9925,18.9419,18.9756,453576.0
2017-06-22 15:50:00,22.5,22.53,22.49,22.53,733814.0,18.9756,19.0009,18.9672,19.0009,733814.0
2017-06-22 15:55:00,22.53,22.58,22.51,22.55,1684804.0,19.0009,19.0431,18.9841,19.0178,1684804.0
2017-06-23 09:30:00,22.72,22.75,22.56,22.56,398039.0,19.1612,19.1865,19.0262,19.0262,398039.0
2017-06-23 09:35:00,22.57,22.57,22.45,22.47,264288.0,19.0347,19.0347,18.9335,18.9503,264288.0
2017-06-23 09:40:00,22.48,22.56,22.43,22.53,458106.0,18.9588,19.0262,18.9166,19.0009,458106.0
2017-06-23 09:45:00,22.53,22.54,22.49,22.53,310002.0,19.0009,19.0094,18.9672,19.0009,310002.0
2017-06-23 09:50:00,22.53,22.56,22.48,22.51,211768.0,19.0009,19.0262,18.9588,18.9841,211768.0
2017-06-23 09:55:00,22.51,22.51,22.45,22.47,252113.0,18.9841,18.9841,18.9335,18.9503,252113.0
2017-06-23 10:00:00,22.47,22.54,22.43,22.53,254178.0,18.9503,19.0094,18.9166,19.0009,254178.0
2017-06-23 10:05:00,22.53,22.61,22.52,22.58,215574.0,19.0009,19.0684,18.9925,19.0431,215574.0
2017-06-23 10:10:00,22.58,22.59,22.52,22.53,240741.0,19.0431,19.0515,18.9925,19.0009,240741.0
2017-06-23 10:15:00,22.52,22.56,22.5,22.53,193809.0,18.9925,19.0262,18.9756,19.0009,193809.0
2017-06-23 10:20:00,22.54,22.58,22.53,22.56,122518.0,19.0094,19.0431,19.0009,19.0262,122518.0
2017-06-23 10:25:00,22.56,22.62,22.55,22.59,134097.0,19.0262,19.0768,19.0178,19.0515,134097.0
2017-06-23 10:30:00,22.58,22.62,22.57,22.61,122419.0,19.0431,19.0768,19.0347,19.0684,122419.0
2017-06-23 10:35:00,22.61,22.67,22.59,22.66,143987.0,19.0684,19.119,19.0515,19.1106,143987.0
2017-06-23 10:40:00,22.67,22.77,22.66,22.73,440799.0,19.119,19.2033,19.1106,19.1696,440799.0
2017-06-23 10:45:00,22.73,22.73,22.66,22.71,149137.0,19.1696,19.1696,19.1106,19.1527,149137.0
2017-06-23 10:50:00,22.71,22.76,22.69,22.74,184502.0,19.1527,19.1949,19.1359,19.178,184502.0
2017-06-23 10:55:00,22.75,22.76,22.66,22.7,237167.0,19.1865,19.1949,19.1106,19.1443,237167.0
2017-06-23 11:00:00,22.7,22.7,22.65,22.67,200186.0,19.1443,19.1443,19.1021,19.119,200186.0
2017-06-23 11:05:00,22.67,22.67,22.61,22.64,130294.0,19.119,19.119,19.0684,19.0937,130294.0
2017-06-23 11:10:00,22.65,22.69,22.63,22.69,111179.0,19.1021,19.1359,19.0853,19.1359,111179.0
2017-06-23 11:15:00,22.68,22.7,22.65,22.69,177469.0,19.1274,19.1443,19.1021,19.1359,177469.0
2017-06-23 11:20:00,22.69,22.71,22.66,22.7,147235.0,19.1359,19.1527,19.1106,19.1443,147235.0
2017-06-23 11:25:00,22.71,22.71,22.68,22.7,101969.0,19.1527,19.1527,19.1274,19.1443,101969.0
2017-06-23 11:30:00,22.71,22.71,22.62,22.62,113370.0,19.1527,19.1527,19.0768,19.0768,113370.0
2017-06-23 11:35:00,22.62,22.64,22.57,22.57,127437.0,19.0768,19.0937,19.0347,19.0347,127437.0
2017-06-23 11:40:00,22.58,22.63,22.55,22.61,137726.0,19.0431,19.0853,19.0178,19.0684,137726.0
2017-06-23 11:45:00,22.61,22.62,22.59,22.61,80803.0,19.0684,19.0768,19.0515,19.0684,80803.0
2017-06-23 11:50:00,22.62,22.64,22.6,22.62,80716.0,19.0768,19.0937,19.06,19.0768,80716.0
2017-06-23 11:55:00,22.62,22.63,22.6,22.63,125910.0,19.0768,19.0853,19.06,19.0853,125910.0
2017-06-23 12:00:00,22.63,22.65,22.62,22.63,92328.0,19.0853,19.1021,19.0768,19.0853,92328.0
2017-06-23 12:05:00,22.63,22.66,22.62,22.64,125909.0,19.0853,19.1106,19.0768,19.0937,125909.0
2017-06-23 12:10:00,22.64,22.66,22.63,22.63,103962.0,19.0937,19.1106,19.0853,19.0853,103962.0
2017-06-23 12:15:00,22.64,22.66,22.61,22.62,383151.0,19.0937,19.1106,19.0684,19.0768,383151.0
2017-06-23 12:20:00,22.62,22.62,22.55,22.56,255340.0,19.0768,19.0768,19.0178,19.0262,255340.0
2017-06-23 12:25:00,22.56,22.56,22.5,22.5,232689.0,19.0262,19.0262,18.9756,18.9756,232689.0
2017-06-23 12:30:00,22.5,22.51,22.46,22.48,262517.0,18.9756,18.9841,18.9419,18.9588,262517.0
2017-06-23 12:35:00,22.48,22.5,22.45,22.46,120837.0,18.9588,18.9756,18.9335,18.9419,120837.0
2017-06-23 12:40:00,22.45,22.47,22.45,22.47,90431.0,18.9335,18.9503,18.9335,18.9503,90431.0
2017-06-23 12:45:00,22.46,22.5,22.46,22.49,84384.0,18.9419,18.9756,18.9419,18.9672,84384.0
2017-06-23 12:50:00,22.49,22.5,22.48,22.5,60289.0,18.9672,18.9756,18.9588,18.9756,60289.0
2017-06-23 12:55:00,22.5,22.55,22.49,22.51,163229.0,18.9756,19.0178,18.9672,18.9841,163229.0
2017-06-23 13:00:00,22.51,22.54,22.5,22.51,60108.0,18.9841,19.0094,18.9756,18.9841,60108.0
2017-06-23 13:05:00,22.51,22.54,22.5,22.5,64118.0,18.9841,19.0094,18.9756,18.9756,64118.0
2017-06-23 13:10:00,22.51,22.54,22.5,22.51,76684.0,18.9841,19.0094,18.9756,18.9841,76684.0
2017-06-23 13:15:00,22.51,22.53,22.49,22.5,81756.0,18.9841,19.0009,18.9672,18.9756,81756.0
2017-06-23 13:20:00,22.5,22.52,22.49,22.5,114048.0,18.9756,18.9925,18.9672,18.9756,114048.0
2017-06-23 13:25:00,22.5,22.53,22.49,22.52,96079.0,18.9756,19.0009,18.9672,18.9925,96079.0
2017-06-23 13:30:00,22.53,22.55,22.51,22.55,185612.0,19.0009,19.0178,18.9841,19.0178,185612.0
2017-06-23 13:35:00,22.55,22.58,22.54,22.57,93538.0,19.0178,19.0431,19.0094,19.0347,93538.0
2017-06-23 13:40:00,22.57,22.57,22.52,22.52,51780.0,19.0347,19.0347,18.9925,18.9925,51780.0
2017-06-23 13:45:00,22.53,22.54,22.5,22.54,82966.0,19.0009,19.0094,18.9756,19.0094,82966.0
2017-06-23 13:50:00,22.54,22.56,22.53,22.53,77161.0,19.0094,19.0262,19.0009,19.0009,77161.0
2017-06-23 13:55:00,22.53,22.55,22.53,22.54,69605.0,19.0009,19.0178,19.0009,19.0094,69605.0
2017-06-23 14:00:00,22.53,22.54,22.51,22.52,73445.0,19.0009,19.0094,18.9841,18.9925,73445.0
2017-06-23 14:05:00,22.53,22.54,22.52,22.52,69003.0,19.0009,19.0094,18.9925,18.9925,69003.0
2017-06-23 14:10:00,22.52,22.55,22.51,22.54,90703.0,18.9925,19.0178,18.9841,19.0094,90703.0
2017-06-23 14:15:00,22.54,22.55,22.52,22.55,90323.0,19.0094,19.0178,18.9925,19.0178,90323.0
2017-06-23 14:20:00,22.54,22.56,22.53,22.53,108602.0,19.0094,19.0262,19.0009,19.0009,108602.0
2017-06-23 14:25:00,22.54,22.55,22.51,22.52,148087.0,19.0094,19.0178,18.9841,18.9925,148087.0
2017-06-23 14:30:00,22.51,22.54,22.51,22.54,146953.0,18.9841,19.0094,18.9841,19.0094,146953.0
2017-06-23 14:35:00,22.54,22.55,22.52,22.55,247032.0,19.0094,19.0178,18.9925,19.0178,247032.0
2017-06-23 14:40:00,22.54,22.55,22.53,22.55,107273.0,19.0094,19.0178,19.0009,19.0178,107273.0
2017-06-23 14:45:00,22.55,22.55,22.52,22.55,116910.0,19.0178,19.0178,18.9925,19.0178,116910.0
2017-06-23 14:50:00,22.55,22.56,22.53,22.54,68322.0,19.0178,19.0262,19.0009,19.0094,68322.0
2017-06-23 14:55:00,22.54,22.54,22.52,22.53,63935.0,19.0094,19.0094,18.9925,19.0009,63935.0
2017-06-23 15:00:00,22.53,22.54,22.51,22.54,125349.0,19.0009,19.0094,18.9841,19.0094,125349.0
2017-06-23 15:05:00,22.54,22.54,22.5,22.52,112739.0,19.0094,19.0094,18.9756,18.9925,112739.0
2017-06-23 15:10:00,22.52,22.55,22.51,22.54,98313.0,18.9925,19.0178,18.9841,19.0094,98313.0
2017-06-23 15:15:00,22.55,22.56,22.54,22.56,121264.0,19.0178,19.0262,19.0094,19.0262,121264.0
2017-06-23 15:20:00,22.56,22.56,22.54,22.54,194939.0,19.0262,19.0262,19.0094,19.0094,194939.0
2017-06-23 15:25:00,22.54,22.58,22.54,22.54,165545.0,19.0094,19.0431,19.0094,19.0094,165545.0
2017-06-23 15:30:00,22.54,22.56,22.53,22.53,176654.0,19.0094,19.0262,19.0009,19.0009,176654.0
2017-06-23 15:35:00,22.54,22.56,22.51,22.52,313612.0,19.0094,19.0262,18.9841,18.9925,313612.0
2017-06-23 15:40:00,22.51,22.56,22.5,22.56,718832.0,18.9841,19.0262,18.9756,19.0262,718832.0
2017-06-23 15:45:00,22.56,22.58,22.53,22.55,315743.0,19.0262,19.0431,19.0009,19.0178,315743.0
2017-06-23 15:50:00,22.55,22.58,22.54,22.58,592244.0,19.0178,19.0431,19.0094,19.0431,592244.0
2017-06-23 15:55:00,22.58,22.61,22.54,22.59,1534555.0,19.0431,19.0684,19.0094,19.0515,1534555.0
2017-06-26 09:30:00,22.68,22.74,22.67,22.71,326440.0,19.1274,19.178,19.119,19.1527,326440.0
2017-06-26 09:35:00,22.71,22.71,22.59,22.61,234826.0,19.1527,19.1527,19.0515,19.0684,234826.0
2017-06-26 09:40:00,22.62,22.64,22.57,22.6,210185.0,19.0768,19.0937,19.0347,19.06,210185.0
2017-06-26 09:45:00,22.61,22.63,22.59,22.6,180927.0,19.0684,19.0853,19.0515,19.06,180927.0
2017-06-26 09:50:00,22.59,22.6,22.56,22.57,197628.0,19.0515,19.06,19.0262,19.0347,197628.0
2017-06-26 09:55:00,22.58,22.59,22.55,22.57,100273.0,19.0431,19.0515,19.0178,19.0347,100273.0
2017-06-26 10:00:00,22.56,22.6,22.55,22.59,193798.0,19.0262,19.06,19.0178,19.0515,193798.0
2017-06-26 10:05:00,22.59,22.6,22.57,22.6,148161.0,19.0515,19.06,19.0347,19.06,148161.0
2017-06-26 10:10:00,22.6,22.6,22.53,22.53,285247.0,19.06,19.06,19.0009,19.0009,285247.0
2017-06-26 10:15:00,22.54,22.56,22.52,22.52,140931.0,19.0094,19.0262,18.9925,18.9925,140931.0
2017-06-26 10:20:00,22.52,22.54,22.51,22.52,95301.0,18.9925,19.0094,18.9841,18.9925,95301.0
2017-06-26 10:25:00,22.51,22.53,22.5,22.52,252766.0,18.9841,19.0009,18.9756,18.9925,252766.0
2017-06-26 10:30:00,22.52,22.55,22.51,22.51,197783.0,18.9925,19.0178,18.9841,18.9841,197783.0
2017-06-26 10:35:00,22.51,22.53,22.51,22.52,140367.0,18.9841,19.0009,18.9841,18.9925,140367.0
2017-06-26 10:40:00,22.51,22.52,22.51,22.52,280333.0,18.9841,18.9925,18.9841,18.9925,280333.0
2017-06-26 10:45:00,22.52,22.53,22.51,22.53,133355.0,18.9925,19.0009,18.9841,19.0009,133355.0
2017-06-26 10:50:00,22.53,22.56,22.51,22.52,155972.0,19.0009,19.0262,18.9841,18.9925,155972.0
2017-06-26 10:55:00,22.52,22.53,22.51,22.53,101422.0,18.9925,19.0009,18.9841,19.0009,101422.0
2017-06-26 11:00:00,22.53,22.53,22.51,22.53,174812.0,19.0009,19.0009,18.9841,19.0009,174812.0
2017-06-26 11:05:00,22.52,22.53,22.51,22.53,351494.0,18.9925,19.0009,18.9841,19.0009,351494.0
2017-06-26 11:10:00,22.52,22.59,22.52,22.55,223276.0,18.9925,19.0515,18.9925,19.0178,223276.0
2017-06-26 11:15:00,22.56,22.56,22.54,22.55,146429.0,19.0262,19.0262,19.0094,19.0178,146429.0
2017-06-26 11:20:00,22.55,22.56,22.54,22.55,116978.0,19.0178,19.0262,19.0094,19.0178,116978.0
2017-06-26 11:25:00,22.55,22.55,22.52,22.53,78859.0,19.0178,19.0178,18.9925,19.0009,78859.0
2017-06-26 11:30:00,22.52,22.54,22.51,22.53,180130.0,18.9925,19.0094,18.9841,19.0009,180130.0
2017-06-26 11:35:00,22.53,22.54,22.51,22.54,96130.0,19.0009,19.0094,18.9841,19.0094,96130.0
2017-06-26 11:40:00,22.54,22.57,22.53,22.54,75007.0,19.0094,19.0347,19.0009,19.0094,75007.0
2017-06-26 11:45:00,22.54,22.55,22.53,22.55,76895.0,19.0094,19.0178,19.0009,19.0178,76895.0
2017-06-26 11:50:00,22.55,22.55,22.52,22.54,287815.0,19.0178,19.0178,18.9925,19.0094,287815.0
2017-06-26 11:55:00,22.54,22.54,22.52,22.53,112948.0,19.0094,19.0094,18.9925,19.0009,112948.0
2017-06-26 12:00:00,22.53,22.54,22.51,22.54,72987.0,19.0009,19.0094,18.9841,19.0094,72987.0
2017-06-26 12:05:00,22.54,22.54,22.49,22.52,601473.0,19.0094,19.0094,18.9672,18.9925,601473.0
2017-06-26 12:10:00,22.51,22.52,22.51,22.51,226179.0,18.9841,18.9925,18.9841,18.9841,226179.0
2017-06-26 12:15:00,22.51,22.52,22.51,22.52,44283.0,18.9841,18.9925,18.9841,18.9925,44283.0
2017-06-26 12:20:00,22.52,22.52,22.51,22.51,129596.0,18.9925,18.9925,18.9841,18.9841,129596.0
2017-06-26 12:25:00,22.51,22.52,22.51,22.52,32530.0,18.9841,18.9925,18.9841,18.9925,32530.0
2017-06-26 12:30:00,22.52,22.54,22.51,22.53,91387.0,18.9925,19.0094,18.9841,19.0009,91387.0
2017-06-26 12:35:00,22.53,22.53,22.51,22.53,97819.0,19.0009,19.0009,18.9841,19.0009,97819.0
2017-06-26 12:40:00,22.53,22.54,22.52,22.54,43416.0,19.0009,19.0094,18.9925,19.0094,43416.0
2017-06-26 12:45:00,22.54,22.6,22.53,22.58,133934.0,19.0094,19.06,19.0009,19.0431,133934.0
2017-06-26 12:50:00,22.59,22.6,22.58,22.58,67548.0,19.0515,19.06,19.0431,19.0431,67548.0
2017-06-26 12:55:00,22.59,22.59,22.56,22.58,68225.0,19.0515,19.0515,19.0262,19.0431,68225.0
2017-06-26 13:00:00,22.58,22.66,22.57,22.62,398829.0,19.0431,19.1106,19.0347,19.0768,398829.0
2017-06-26 13:05:00,22.62,22.66,22.61,22.66,125840.0,19.0768,19.1106,19.0684,19.1106,125840.0
2017-06-26 13:10:00,22.66,22.66,22.62,22.62,68893.0,19.1106,19.1106,19.0768,19.0768,68893.0
2017-06-26 13:15:00,22.63,22.64,22.61,22.62,113086.0,19.0853,19.0937,19.0684,19.0768,113086.0
2017-06-26 13:20:00,22.63,22.63,22.61,22.62,82845.0,19.0853,19.0853,19.0684,19.0768,82845.0
2017-06-26 13:25:00,22.63,22.63,22.59,22.6,89452.0,19.0853,19.0853,19.0515,19.06,89452.0
2017-06-26 13:30:00,22.59,22.61,22.59,22.6,54749.0,19.0515,19.0684,19.0515,19.06,54749.0
2017-06-26 13:35:00,22.61,22.67,22.6,22.66,150459.0,19.0684,19.119,19.06,19.1106,150459.0
2017-06-26 13:40:00,22.65,22.68,22.64,22.65,112019.0,19.1021,19.1274,19.0937,19.1021,112019.0
2017-06-26 13:45:00,22.66,22.66,22.63,22.63,71256.0,19.1106,19.1106,19.0853,19.0853,71256.0
2017-06-26 13:50:00,22.64,22.65,22.63,22.65,57216.0,19.0937,19.1021,19.0853,19.1021,57216.0
2017-06-26 13:55:00,22.65,22.66,22.63,22.64,91103.0,19.1021,19.1106,19.0853,19.0937,91103.0
2017-06-26 14:00:00,22.64,22.67,22.64,22.67,82122.0,19.0937,19.119,19.0937,19.119,82122.0
2017-06-26 14:05:00,22.67,22.67,22.66,22.66,24953.0,19.119,19.119,19.1106,19.1106,24953.0
2017-06-26 14:10:00,22.67,22.68,22.65,22.66,137930.0,19.119,19.1274,19.1021,19.1106,137930.0
2017-06-26 14:15:00,22.65,22.67,22.64,22.67,53903.0,19.1021,19.119,19.0937,19.119,53903.0
2017-06-26 14:20:00,22.66,22.67,22.62,22.63,112457.0,19.1106,19.119,19.0768,19.0853,112457.0
2017-06-26 14:25:00,22.63,22.64,22.62,22.64,77506.0,19.0853,19.0937,19.0768,19.0937,77506.0
2017-06-26 14:30:00,22.64,22.65,22.63,22.64,64369.0,19.0937,19.1021,19.0853,19.0937,64369.0
2017-06-26 14:35:00,22.64,22.64,22.63,22.63,59152.0,19.0937,19.0937,19.0853,19.0853,59152.0
2017-06-26 14:40:00,22.64,22.64,22.62,22.63,91945.0,19.0937,19.0937,19.0768,19.0853,91945.0
2017-06-26 14:45:00,22.62,22.64,22.62,22.63,80917.0,19.0768,19.0937,19.0768,19.0853,80917.0
2017-06-26 14:50:00,22.63,22.63,22.62,22.62,43382.0,19.0853,19.0853,19.0768,19.0768,43382.0
2017-06-26 14:55:00,22.63,22.64,22.59,22.64,135684.0,19.0853,19.0937,19.0515,19.0937,135684.0
2017-06-26 15:00:00,22.64,22.64,22.61,22.62,109454.0,19.0937,19.0937,19.0684,19.0768,109454.0
2017-06-26 15:05:00,22.61,22.64,22.61,22.63,79423.0,19.0684,19.0937,19.0684,19.0853,79423.0
2017-06-26 15:10:00,22.63,22.66,22.62,22.65,112960.0,19.0853,19.1106,19.0768,19.1021,112960.0
2017-06-26 15:15:00,22.64,22.68,22.64,22.68,95632.0,19.0937,19.1274,19.0937,19.1274,95632.0
2017-06-26 15:20:00,22.68,22.68,22.61,22.62,182636.0,19.1274,19.1274,19.0684,19.0768,182636.0
2017-06-26 15:25:00,22.63,22.64,22.61,22.63,129003.0,19.0853,19.0937,19.0684,19.0853,129003.0
2017-06-26 15:30:00,22.63,22.64,22.62,22.62,161574.0,19.0853,19.0937,19.0768,19.0768,161574.0
2017-06-26 15:35:00,22.63,22.64,22.62,22.63,126343.0,19.0853,19.0937,19.0768,19.0853,126343.0
2017-06-26 15:40:00,22.63,22.63,22.62,22.63,119006.0,19.0853,19.0853,19.0768,19.0853,119006.0
2017-06-26 15:45:00,22.63,22.65,22.62,22.64,195594.0,19.0853,19.1021,19.0768,19.0937,195594.0
2017-06-26 15:50:00,22.63,22.64,22.6,22.61,342224.0,19.0853,19.0937,19.06,19.0684,342224.0
2017-06-26 15:55:00,22.61,22.62,22.6,22.61,405224.0,19.0684,19.0768,19.06,19.0684,405224.0
2017-06-27 09:30:00,22.7,22.7,22.55,22.58,442097.0,19.1443,19.1443,19.0178,19.0431,442097.0
2017-06-27 09:35:00,22.58,22.67,22.54,22.57,483455.0,19.0431,19.119,19.0094,19.0347,483455.0
2017-06-27 09:40:00,22.56,22.62,22.54,22.62,198370.0,19.0262,19.0768,19.0094,19.0768,198370.0
2017-06-27 09:45:00,22.61,22.79,22.55,22.75,500765.0,19.0684,19.2202,19.0178,19.1865,500765.0
2017-06-27 09:50:00,22.75,22.78,22.65,22.71,402978.0,19.1865,19.2118,19.1021,19.1527,402978.0
2017-06-27 09:55:00,22.72,22.8,22.67,22.73,290014.0,19.1612,19.2286,19.119,19.1696,290014.0
2017-06-27 10:00:00,22.73,22.82,22.68,22.79,305369.0,19.1696,19.2455,19.1274,19.2202,305369.0
2017-06-27 10:05:00,22.79,22.88,22.78,22.87,374310.0,19.2202,19.2961,19.2118,19.2877,374310.0
2017-06-27 10:10:00,22.87,22.95,22.82,22.95,414173.0,19.2877,19.3551,19.2455,19.3551,414173.0
2017-06-27 10:15:00,22.94,23.07,22.88,23.02,870521.0,19.3467,19.4563,19.2961,19.4142,870521.0
2017-06-27 10:20:00,23.02,23.06,22.97,23.01,448414.0,19.4142,19.4479,19.372,19.4057,448414.0
2017-06-27 10:25:00,23.02,23.02,22.93,23.0,390995.0,19.4142,19.4142,19.3383,19.3973,390995.0
2017-06-27 10:30:00,23.0,23.14,22.98,23.14,754016.0,19.3973,19.5154,19.3804,19.5154,754016.0
2017-06-27 10:35:00,23.14,23.16,23.09,23.1,504985.0,19.5154,19.5323,19.4732,19.4817,504985.0
2017-06-27 10:40:00,23.1,23.17,23.09,23.14,226860.0,19.4817,19.5407,19.4732,19.5154,226860.0
2017-06-27 10:45:00,23.13,23.14,23.08,23.11,289996.0,19.507,19.5154,19.4648,19.4901,289996.0
2017-06-27 10:50:00,23.11,23.17,23.1,23.15,428765.0,19.4901,19.5407,19.4817,19.5238,428765.0
2017-06-27 10:55:00,23.15,23.15,23.02,23.04,367381.0,19.5238,19.5238,19.4142,19.431,367381.0
2017-06-27 11:00:00,23.05,23.08,22.95,22.95,467615.0,19.4395,19.4648,19.3551,19.3551,467615.0
2017-06-27 11:05:00,22.96,23.0,22.95,22.99,278617.0,19.3636,19.3973,19.3551,19.3889,278617.0
2017-06-27 11:10:00,22.99,22.99,22.92,22.95,195892.0,19.3889,19.3889,19.3298,19.3551,195892.0
2017-06-27 11:15:00,22.95,22.98,22.91,22.98,177805.0,19.3551,19.3804,19.3214,19.3804,177805.0
2017-06-27 11:20:00,22.98,23.05,22.94,23.03,265896.0,19.3804,19.4395,19.3467,19.4226,265896.0
2017-06-27 11:25:00,23.02,23.09,23.0,23.02,243111.0,19.4142,19.4732,19.3973,19.4142,243111.0
2017-06-27 11:30:00,23.03,23.08,23.02,23.06,336433.0,19.4226,19.4648,19.4142,19.4479,336433.0
2017-06-27 11:35:00,23.07,23.07,22.96,22.96,120670.0,19.4563,19.4563,19.3636,19.3636,120670.0
2017-06-27 11:40:00,22.96,22.99,22.96,22.98,105043.0,19.3636,19.3889,19.3636,19.3804,105043.0
2017-06-27 11:45:00,22.99,22.99,22.96,22.99,120691.0,19.3889,19.3889,19.3636,19.3889,120691.0
2017-06-27 11:50:00,22.98,23.0,22.97,22.98,175543.0,19.3804,19.3973,19.372,19.3804,175543.0
2017-06-27 11:55:00,22.99,23.01,22.98,23.0,110932.0,19.3889,19.4057,19.3804,19.3973,110932.0
2017-06-27 12:00:00,23.0,23.0,22.96,22.99,132762.0,19.3973,19.3973,19.3636,19.3889,132762.0
2017-06-27 12:05:00,22.98,23.01,22.96,23.0,299800.0,19.3804,19.4057,19.3636,19.3973,299800.0
2017-06-27 12:10:00,23.0,23.02,22.99,23.01,210387.0,19.3973,19.4142,19.3889,19.4057,210387.0
2017-06-27 12:15:00,23.01,23.01,22.95,22.96,90608.0,19.4057,19.4057,19.3551,19.3636,90608.0
2017-06-27 12:20:00,22.96,22.97,22.93,22.95,71972.0,19.3636,19.372,19.3383,19.3551,71972.0
2017-06-27 12:25:00,22.94,22.98,22.93,22.95,168744.0,19.3467,19.3804,19.3383,19.3551,168744.0
2017-06-27 12:30:00,22.94,22.97,22.93,22.96,66573.0,19.3467,19.372,19.3383,19.3636,66573.0
2017-06-27 12:35:00,22.97,23.0,22.96,22.98,181691.0,19.372,19.3973,19.3636,19.3804,181691.0
2017-06-27 12:40:00,22.98,23.0,22.98,23.0,98117.0,19.3804,19.3973,19.3804,19.3973,98117.0
2017-06-27 12:45:00,23.0,23.0,22.92,22.93,137329.0,19.3973,19.3973,19.3298,19.3383,137329.0
2017-06-27 12:50:00,22.93,22.95,22.9,22.9,300963.0,19.3383,19.3551,19.313,19.313,300963.0
2017-06-27 12:55:00,22.9,22.91,22.84,22.87,181748.0,19.313,19.3214,19.2624,19.2877,181748.0
2017-06-27 13:00:00,22.87,22.87,22.81,22.82,202993.0,19.2877,19.2877,19.2371,19.2455,202993.0
2017-06-27 13:05:00,22.81,22.86,22.8,22.84,142782.0,19.2371,19.2792,19.2286,19.2624,142782.0
2017-06-27 13:10:00,22.85,22.85,22.81,22.83,140885.0,19.2708,19.2708,19.2371,19.2539,140885.0
2017-06-27 13:15:00,22.83,22.85,22.82,22.83,138427.0,19.2539,19.2708,19.2455,19.2539,138427.0
2017-06-27 13:20:00,22.83,22.83,22.78,22.78,150784.0,19.2539,19.2539,19.2118,19.2118,150784.0
2017-06-27 13:25:00,22.79,22.8,22.76,22.8,92298.0,19.2202,19.2286,19.1949,19.2286,92298.0
2017-06-27 13:30:00,22.8,22.8,22.78,22.79,215416.0,19.2286,19.2286,19.2118,19.2202,215416.0
2017-06-27 13:35:00,22.79,22.79,22.73,22.73,149273.0,19.2202,19.2202,19.1696,19.1696,149273.0
2017-06-27 13:40:00,22.73,22.76,22.72,22.73,157734.0,19.1696,19.1949,19.1612,19.1696,157734.0
2017-06-27 13:45:00,22.73,22.76,22.71,22.75,137042.0,19.1696,19.1949,19.1527,19.1865,137042.0
2017-06-27 13:50:00,22.75,22.75,22.7,22.72,172402.0,19.1865,19.1865,19.1443,19.1612,172402.0
2017-06-27 13:55:00,22.73,22.73,22.68,22.69,112172.0,19.1696,19.1696,19.1274,19.1359,112172.0
2017-06-27 14:00:00,22.69,22.71,22.65,22.65,196320.0,19.1359,19.1527,19.1021,19.1021,196320.0
2017-06-27 14:05:00,22.66,22.69,22.64,22.65,254715.0,19.1106,19.1359,19.0937,19.1021,254715.0
2017-06-27 14:10:00,22.65,22.65,22.61,22.63,163835.0,19.1021,19.1021,19.0684,19.0853,163835.0
2017-06-27 14:15:00,22.63,22.67,22.61,22.63,369965.0,19.0853,19.119,19.0684,19.0853,369965.0
2017-06-27 14:20:00,22.63,22.64,22.6,22.63,354991.0,19.0853,19.0937,19.06,19.0853,354991.0
2017-06-27 14:25:00,22.62,22.67,22.62,22.65,313437.0,19.0768,19.119,19.0768,19.1021,313437.0
2017-06-27 14:30:00,22.66,22.7,22.61,22.7,221701.0,19.1106,19.1443,19.0684,19.1443,221701.0
2017-06-27 14:35:00,22.71,22.72,22.68,22.71,240509.0,19.1527,19.1612,19.1274,19.1527,240509.0
2017-06-27 14:40:00,22.71,22.71,22.67,22.67,87312.0,19.1527,19.1527,19.119,19.119,87312.0
2017-06-27 14:45:00,22.68,22.72,22.66,22.71,281819.0,19.1274,19.1612,19.1106,19.1527,281819.0
2017-06-27 14:50:00,22.71,22.79,22.7,22.79,309150.0,19.1527,19.2202,19.1443,19.2202,309150.0
2017-06-27 14:55:00,22.78,22.8,22.75,22.78,215241.0,19.2118,19.2286,19.1865,19.2118,215241.0
2017-06-27 15:00:00,22.77,22.8,22.74,22.76,201887.0,19.2033,19.2286,19.178,19.1949,201887.0
2017-06-27 15:05:00,22.77,22.79,22.74,22.79,335626.0,19.2033,19.2202,19.178,19.2202,335626.0
2017-06-27 15:10:00,22.79,22.83,22.78,22.8,265969.0,19.2202,19.2539,19.2118,19.2286,265969.0
2017-06-27 15:15:00,22.8,22.81,22.76,22.78,329170.0,19.2286,19.2371,19.1949,19.2118,329170.0
2017-06-27 15:20:00,22.78,22.79,22.75,22.76,345878.0,19.2118,19.2202,19.1865,19.1949,345878.0
2017-06-27 15:25:00,22.76,22.78,22.74,22.75,479889.0,19.1949,19.2118,19.178,19.1865,479889.0
2017-06-27 15:30:00,22.75,22.84,22.74,22.83,319635.0,19.1865,19.2624,19.178,19.2539,319635.0
2017-06-27 15:35:00,22.83,22.83,22.78,22.8,246446.0,19.2539,19.2539,19.2118,19.2286,246446.0
2017-06-27 15:40:00,22.8,22.83,22.79,22.8,395479.0,19.2286,19.2539,19.2202,19.2286,395479.0
2017-06-27 15:45:00,22.8,22.82,22.79,22.81,600990.0,19.2286,19.2455,19.2202,19.2371,600990.0
2017-06-27 15:50:00,22.8,22.81,22.77,22.78,676990.0,19.2286,19.2371,19.2033,19.2118,676990.0
2017-06-27 15:55:00,22.78,22.79,22.76,22.77,706618.0,19.2118,19.2202,19.1949,19.2033,706618.0
2017-06-28 09:30:00,22.83,23.04,22.83,23.04,300622.0,19.2539,19.431,19.2539,19.431,300622.0
2017-06-28 09:35:00,23.04,23.21,23.02,23.18,347048.0,19.431,19.5744,19.4142,19.5491,347048.0
2017-06-28 09:40:00,23.18,23.2,23.14,23.15,255209.0,19.5491,19.566,19.5154,19.5238,255209.0
2017-06-28 09:45:00,23.15,23.21,23.11,23.19,332905.0,19.5238,19.5744,19.4901,19.5576,332905.0
2017-06-28 09:50:00,23.19,23.25,23.18,23.22,313728.0,19.5576,19.6082,19.5491,19.5829,313728.0
2017-06-28 09:55:00,23.23,23.23,23.14,23.19,232139.0,19.5913,19.5913,19.5154,19.5576,232139.0
2017-06-28 10:00:00,23.19,23.2,23.15,23.17,103055.0,19.5576,19.566,19.5238,19.5407,103055.0
2017-06-28 10:05:00,23.18,23.2,23.14,23.14,304123.0,19.5491,19.566,19.5154,19.5154,304123.0
2017-06-28 10:10:00,23.14,23.18,23.14,23.17,163011.0,19.5154,19.5491,19.5154,19.5407,163011.0
2017-06-28 10:15:00,23.18,23.23,23.17,23.22,78916.0,19.5491,19.5913,19.5407,19.5829,78916.0
2017-06-28 10:20:00,23.22,23.27,23.22,23.27,174164.0,19.5829,19.625,19.5829,19.625,174164.0
2017-06-28 10:25:00,23.27,23.33,23.26,23.3,452517.0,19.625,19.6756,19.6166,19.6503,452517.0
2017-06-28 10:30:00,23.31,23.34,23.3,23.34,233100.0,19.6588,19.6841,19.6503,19.6841,233100.0
2017-06-28 10:35:00,23.34,23.37,23.31,23.32,537274.0,19.6841,19.7094,19.6588,19.6672,537274.0
2017-06-28 10:40:00,23.32,23.34,23.3,23.34,155626.0,19.6672,19.6841,19.6503,19.6841,155626.0
2017-06-28 10:45:00,23.34,23.41,23.34,23.41,207633.0,19.6841,19.7431,19.6841,19.7431,207633.0
2017-06-28 10:50:00,23.41,23.41,23.39,23.4,210435.0,19.7431,19.7431,19.7262,19.7347,210435.0
2017-06-28 10:55:00,23.41,23.45,23.41,23.42,334305.0,19.7431,19.7768,19.7431,19.7515,334305.0
2017-06-28 11:00:00,23.43,23.44,23.34,23.36,239699.0,19.76,19.7684,19.6841,19.7009,239699.0
2017-06-28 11:05:00,23.35,23.37,23.33,23.33,211201.0,19.6925,19.7094,19.6756,19.6756,211201.0
2017-06-28 11:10:00,23.33,23.34,23.31,23.32,182714.0,19.6756,19.6841,19.6588,19.6672,182714.0
2017-06-28 11:15:00,23.33,23.33,23.24,23.27,226198.0,19.6756,19.6756,19.5997,19.625,226198.0
2017-06-28 11:20:00,23.26,23.28,23.24,23.28,266024.0,19.6166,19.6335,19.5997,19.6335,266024.0
2017-06-28 11:25:00,23.28,23.33,23.27,23.32,91794.0,19.6335,19.6756,19.625,19.6672,91794.0
2017-06-28 11:30:00,23.33,23.37,23.31,23.33,121261.0,19.6756,19.7094,19.6588,19.6756,121261.0
2017-06-28 11:35:00,23.33,23.35,23.32,23.35,64252.0,19.6756,19.6925,19.6672,19.6925,64252.0
2017-06-28 11:40:00,23.35,23.39,23.34,23.39,147743.0,19.6925,19.7262,19.6841,19.7262,147743.0
2017-06-28 11:45:00,23.39,23.43,23.38,23.42,131395.0,19.7262,19.76,19.7178,19.7515,131395.0
2017-06-28 11:50:00,23.42,23.44,23.39,23.4,203357.0,19.7515,19.7684,19.7262,19.7347,203357.0
2017-06-28 11:55:00,23.39,23.41,23.37,23.4,184746.0,19.7262,19.7431,19.7094,19.7347,184746.0
2017-06-28 12:00:00,23.4,23.42,23.4,23.42,137627.0,19.7347,19.7515,19.7347,19.7515,137627.0
2017-06-28 12:05:00,23.41,23.42,23.4,23.41,89810.0,19.7431,19.7515,19.7347,19.7431,89810.0
2017-06-28 12:10:00,23.41,23.43,23.4,23.4,162249.0,19.7431,19.76,19.7347,19.7347,162249.0
2017-06-28 12:15:00,23.41,23.43,23.4,23.43,92700.0,19.7431,19.76,19.7347,19.76,92700.0
2017-06-28 12:20:00,23.43,23.48,23.41,23.43,209791.0,19.76,19.8021,19.7431,19.76,209791.0
2017-06-28 12:25:00,23.43,23.46,23.42,23.45,95611.0,19.76,19.7853,19.7515,19.7768,95611.0
2017-06-28 12:30:00,23.45,23.47,23.44,23.46,198590.0,19.7768,19.7937,19.7684,19.7853,198590.0
2017-06-28 12:35:00,23.46,23.48,23.45,23.48,97452.0,19.7853,19.8021,19.7768,19.8021,97452.0
2017-06-28 12:40:00,23.48,23.5,23.47,23.49,174593.0,19.8021,19.819,19.7937,19.8106,174593.0
2017-06-28 12:45:00,23.49,23.5,23.48,23.49,143898.0,19.8106,19.819,19.8021,19.8106,143898.0
2017-06-28 12:50:00,23.49,23.5,23.45,23.47,119390.0,19.8106,19.819,19.7768,19.7937,119390.0
2017-06-28 12:55:00,23.47,23.48,23.46,23.47,141854.0,19.7937,19.8021,19.7853,19.7937,141854.0
2017-06-28 13:00:00,23.47,23.49,23.43,23.48,325326.0,19.7937,19.8106,19.76,19.8021,325326.0
2017-06-28 13:05:00,23.49,23.49,23.48,23.49,51174.0,19.8106,19.8106,19.8021,19.8106,51174.0
2017-06-28 13:10:00,23.48,23.5,23.48,23.5,153699.0,19.8021,19.819,19.8021,19.819,153699.0
2017-06-28 13:15:00,23.5,23.5,23.41,23.42,381380.0,19.819,19.819,19.7431,19.7515,381380.0
2017-06-28 13:20:00,23.42,23.46,23.41,23.42,101257.0,19.7515,19.7853,19.7431,19.7515,101257.0
2017-06-28 13:25:00,23.42,23.43,23.38,23.41,116734.0,19.7515,19.76,19.7178,19.7431,116734.0
2017-06-28 13:30:00,23.41,23.44,23.4,23.44,125949.0,19.7431,19.7684,19.7347,19.7684,125949.0
2017-06-28 13:35:00,23.43,23.46,23.42,23.46,75099.0,19.76,19.7853,19.7515,19.7853,75099.0
2017-06-28 13:40:00,23.46,23.46,23.44,23.45,68836.0,19.7853,19.7853,19.7684,19.7768,68836.0
2017-06-28 13:45:00,23.45,23.45,23.44,23.45,101318.0,19.7768,19.7768,19.7684,19.7768,101318.0
2017-06-28 13:50:00,23.45,23.45,23.41,23.42,112321.0,19.7768,19.7768,19.7431,19.7515,112321.0
2017-06-28 13:55:00,23.42,23.44,23.42,23.43,120628.0,19.7515,19.7684,19.7515,19.76,120628.0
2017-06-28 14:00:00,23.42,23.43,23.38,23.38,87139.0,19.7515,19.76,19.7178,19.7178,87139.0
2017-06-28 14:05:00,23.38,23.4,23.36,23.4,97434.0,19.7178,19.7347,19.7009,19.7347,97434.0
2017-06-28 14:10:00,23.4,23.41,23.38,23.38,137042.0,19.7347,19.7431,19.7178,19.7178,137042.0
2017-06-28 14:15:00,23.38,23.41,23.38,23.39,115602.0,19.7178,19.7431,19.7178,19.7262,115602.0
2017-06-28 14:20:00,23.39,23.4,23.37,23.37,137573.0,19.7262,19.7347,19.7094,19.7094,137573.0
2017-06-28 14:25:00,23.37,23.38,23.36,23.38,119151.0,19.7094,19.7178,19.7009,19.7178,119151.0
2017-06-28 14:30:00,23.37,23.38,23.35,23.37,104555.0,19.7094,19.7178,19.6925,19.7094,104555.0
2017-06-28 14:35:00,23.36,23.39,23.36,23.39,101023.0,19.7009,19.7262,19.7009,19.7262,101023.0
2017-06-28 14:40:00,23.39,23.43,23.38,23.41,125380.0,19.7262,19.76,19.7178,19.7431,125380.0
2017-06-28 14:45:00,23.42,23.42,23.4,23.41,60107.0,19.7515,19.7515,19.7347,19.7431,60107.0
2017-06-28 14:50:00,23.41,23.41,23.35,23.35,77797.0,19.7431,19.7431,19.6925,19.6925,77797.0
2017-06-28 14:55:00,23.35,23.41,23.35,23.41,119696.0,19.6925,19.7431,19.6925,19.7431,119696.0
2017-06-28 15:00:00,23.4,23.41,23.39,23.41,78838.0,19.7347,19.7431,19.7262,19.7431,78838.0
2017-06-28 15:05:00,23.41,23.41,23.38,23.38,120214.0,19.7431,19.7431,19.7178,19.7178,120214.0
2017-06-28 15:10:00,23.37,23.38,23.37,23.38,73657.0,19.7094,19.7178,19.7094,19.7178,73657.0
2017-06-28 15:15:00,23.38,23.38,23.34,23.37,141228.0,19.7178,19.7178,19.6841,19.7094,141228.0
2017-06-28 15:20:00,23.37,23.38,23.34,23.37,161299.0,19.7094,19.7178,19.6841,19.7094,161299.0
2017-06-28 15:25:00,23.37,23.39,23.35,23.39,197293.0,19.7094,19.7262,19.6925,19.7262,197293.0
2017-06-28 15:30:00,23.39,23.42,23.38,23.42,292058.0,19.7262,19.7515,19.7178,19.7515,292058.0
2017-06-28 15:35:00,23.42,23.43,23.37,23.4,223496.0,19.7515,19.76,19.7094,19.7347,223496.0
2017-06-28 15:40:00,23.41,23.41,23.36,23.36,160212.0,19.7431,19.7431,19.7009,19.7009,160212.0
2017-06-28 15:45:00,23.37,23.38,23.35,23.37,225035.0,19.7094,19.7178,19.6925,19.7094,225035.0
2017-06-28 15:50:00,23.38,23.39,23.35,23.38,275144.0,19.7178,19.7262,19.6925,19.7178,275144.0
2017-06-28 15:55:00,23.38,23.38,23.33,23.34,422489.0,19.7178,19.7178,19.6756,19.6841,422489.0
2017-06-29 09:30:00,23.48,23.55,23.41,23.46,502151.0,19.8021,19.8612,19.7431,19.7853,502151.0
2017-06-29 09:35:00,23.45,23.49,23.39,23.4,289409.0,19.7768,19.8106,19.7262,19.7347,289409.0
2017-06-29 09:40:00,23.4,23.41,23.18,23.2,277410.0,19.7347,19.7431,19.5491,19.566,277410.0
2017-06-29 09:45:00,23.2,23.25,23.12,23.21,378330.0,19.566,19.6082,19.4985,19.5744,378330.0
2017-06-29 09:50:00,23.21,23.24,23.13,23.14,139398.0,19.5744,19.5997,19.507,19.5154,139398.0
2017-06-29 09:55:00,23.14,23.24,23.1,23.22,209767.0,19.5154,19.5997,19.4817,19.5829,209767.0
2017-06-29 10:00:00,23.23,23.31,23.21,23.27,158176.0,19.5913,19.6588,19.5744,19.625,158176.0
2017-06-29 10:05:00,23.27,23.3,23.22,23.23,117440.0,19.625,19.6503,19.5829,19.5913,117440.0
2017-06-29 10:10:00,23.22,23.27,23.21,23.27,87773.0,19.5829,19.625,19.5744,19.625,87773.0
2017-06-29 10:15:00,23.27,23.31,23.26,23.29,83705.0,19.625,19.6588,19.6166,19.6419,83705.0
2017-06-29 10:20:00,23.31,23.31,23.27,23.28,132896.0,19.6588,19.6588,19.625,19.6335,132896.0
2017-06-29 10:25:00,23.28,23.35,23.27,23.34,198900.0,19.6335,19.6925,19.625,19.6841,198900.0
2017-06-29 10:30:00,23.34,23.35,23.26,23.28,125397.0,19.6841,19.6925,19.6166,19.6335,125397.0
2017-06-29 10:35:00,23.28,23.31,23.27,23.3,111975.0,19.6335,19.6588,19.625,19.6503,111975.0
2017-06-29 10:40:00,23.3,23.35,23.3,23.33,116687.0,19.6503,19.6925,19.6503,19.6756,116687.0
2017-06-29 10:45:00,23.33,23.35,23.3,23.3,93947.0,19.6756,19.6925,19.6503,19.6503,93947.0
2017-06-29 10:50:00,23.3,23.34,23.3,23.32,91097.0,19.6503,19.6841,19.6503,19.6672,91097.0
2017-06-29 10:55:00,23.32,23.32,23.26,23.29,132070.0,19.6672,19.6672,19.6166,19.6419,132070.0
2017-06-29 11:00:00,23.29,23.33,23.23,23.27,145304.0,19.6419,19.6756,19.5913,19.625,145304.0
2017-06-29 11:05:00,23.28,23.28,23.24,23.24,156764.0,19.6335,19.6335,19.5997,19.5997,156764.0
2017-06-29 11:10:00,23.25,23.25,23.17,23.2,155943.0,19.6082,19.6082,19.5407,19.566,155943.0
2017-06-29 11:15:00,23.19,23.22,23.17,23.17,109608.0,19.5576,19.5829,19.5407,19.5407,109608.0
2017-06-29 11:20:00,23.18,23.18,23.14,23.14,111977.0,19.5491,19.5491,19.5154,19.5154,111977.0
2017-06-29 11:25:00,23.15,23.2,23.14,23.2,111271.0,19.5238,19.566,19.5154,19.566,111271.0
2017-06-29 11:30:00,23.2,23.21,23.15,23.2,127293.0,19.566,19.5744,19.5238,19.566,127293.0
2017-06-29 11:35:00,23.19,23.22,23.14,23.15,71365.0,19.5576,19.5829,19.5154,19.5238,71365.0
2017-06-29 11:40:00,23.14,23.16,23.13,23.16,79402.0,19.5154,19.5323,19.507,19.5323,79402.0
2017-06-29 11:45:00,23.16,23.18,23.13,23.17,84679.0,19.5323,19.5491,19.507,19.5407,84679.0
2017-06-29 11:50:00,23.16,23.17,23.09,23.09,97521.0,19.5323,19.5407,19.4732,19.4732,97521.0
2017-06-29 11:55:00,23.09,23.14,23.08,23.11,99196.0,19.4732,19.5154,19.4648,19.4901,99196.0
2017-06-29 12:00:00,23.12,23.16,23.09,23.14,79512.0,19.4985,19.5323,19.4732,19.5154,79512.0
2017-06-29 12:05:00,23.13,23.14,23.11,23.12,82517.0,19.507,19.5154,19.4901,19.4985,82517.0
2017-06-29 12:10:00,23.11,23.13,23.08,23.08,112254.0,19.4901,19.507,19.4648,19.4648,112254.0
2017-06-29 12:15:00,23.08,23.09,23.02,23.05,85836.0,19.4648,19.4732,19.4142,19.4395,85836.0
2017-06-29 12:20:00,23.05,23.05,23.02,23.05,69327.0,19.4395,19.4395,19.4142,19.4395,69327.0
2017-06-29 12:25:00,23.04,23.06,23.02,23.05,70492.0,19.431,19.4479,19.4142,19.4395,70492.0
2017-06-29 12:30:00,23.06,23.08,23.02,23.02,120404.0,19.4479,19.4648,19.4142,19.4142,120404.0
2017-06-29 12:35:00,23.03,23.04,23.02,23.02,72119.0,19.4226,19.431,19.4142,19.4142,72119.0
2017-06-29 12:40:00,23.02,23.03,22.97,22.99,233941.0,19.4142,19.4226,19.372,19.3889,233941.0
2017-06-29 12:45:00,23.0,23.0,22.97,22.99,107260.0,19.3973,19.3973,19.372,19.3889,107260.0
2017-06-29 12:50:00,22.99,23.03,22.98,23.01,89824.0,19.3889,19.4226,19.3804,19.4057,89824.0
2017-06-29 12:55:00,23.02,23.03,22.99,23.02,88679.0,19.4142,19.4226,19.3889,19.4142,88679.0
2017-06-29 13:00:00,23.02,23.05,23.01,23.05,96716.0,19.4142,19.4395,19.4057,19.4395,96716.0
2017-06-29 13:05:00,23.04,23.05,23.0,23.0,137104.0,19.431,19.4395,19.3973,19.3973,137104.0
2017-06-29 13:10:00,23.01,23.01,22.95,22.96,175571.0,19.4057,19.4057,19.3551,19.3636,175571.0
2017-06-29 13:15:00,22.95,23.01,22.95,23.01,114641.0,19.3551,19.4057,19.3551,19.4057,114641.0
2017-06-29 13:20:00,23.0,23.0,22.96,23.0,112555.0,19.3973,19.3973,19.3636,19.3973,112555.0
2017-06-29 13:25:00,23.0,23.0,22.91,22.95,203208.0,19.3973,19.3973,19.3214,19.3551,203208.0
2017-06-29 13:30:00,22.95,22.98,22.94,22.98,102361.0,19.3551,19.3804,19.3467,19.3804,102361.0
2017-06-29 13:35:00,22.98,23.0,22.96,22.97,120509.0,19.3804,19.3973,19.3636,19.372,120509.0
2017-06-29 13:40:00,22.96,22.97,22.94,22.96,108604.0,19.3636,19.372,19.3467,19.3636,108604.0
2017-06-29 13:45:00,22.95,22.98,22.95,22.98,64347.0,19.3551,19.3804,19.3551,19.3804,64347.0
2017-06-29 13:50:00,22.97,22.98,22.95,22.96,109524.0,19.372,19.3804,19.3551,19.3636,109524.0
2017-06-29 13:55:00,22.97,22.98,22.96,22.98,69930.0,19.372,19.3804,19.3636,19.3804,69930.0
2017-06-29 14:00:00,22.98,22.98,22.96,22.96,72638.0,19.3804,19.3804,19.3636,19.3636,72638.0
2017-06-29 14:05:00,22.96,23.03,22.96,23.03,135304.0,19.3636,19.4226,19.3636,19.4226,135304.0
2017-06-29 14:10:00,23.02,23.06,23.02,23.06,92908.0,19.4142,19.4479,19.4142,19.4479,92908.0
2017-06-29 14:15:00,23.06,23.08,23.05,23.07,161628.0,19.4479,19.4648,19.4395,19.4563,161628.0
2017-06-29 14:20:00,23.08,23.11,23.07,23.11,161886.0,19.4648,19.4901,19.4563,19.4901,161886.0
2017-06-29 14:25:00,23.11,23.14,23.1,23.12,148511.0,19.4901,19.5154,19.4817,19.4985,148511.0
2017-06-29 14:30:00,23.12,23.16,23.11,23.15,111564.0,19.4985,19.5323,19.4901,19.5238,111564.0
2017-06-29 14:35:00,23.15,23.15,23.14,23.14,82536.0,19.5238,19.5238,19.5154,19.5154,82536.0
2017-06-29 14:40:00,23.15,23.15,23.14,23.14,63095.0,19.5238,19.5238,19.5154,19.5154,63095.0
2017-06-29 14:45:00,23.14,23.19,23.14,23.18,257300.0,19.5154,19.5576,19.5154,19.5491,257300.0
2017-06-29 14:50:00,23.19,23.22,23.18,23.2,244178.0,19.5576,19.5829,19.5491,19.566,244178.0
2017-06-29 14:55:00,23.19,23.23,23.19,23.21,159429.0,19.5576,19.5913,19.5576,19.5744,159429.0
2017-06-29 15:00:00,23.21,23.26,23.2,23.25,262481.0,19.5744,19.6166,19.566,19.6082,262481.0
2017-06-29 15:05:00,23.26,23.29,23.24,23.25,339745.0,19.6166,19.6419,19.5997,19.6082,339745.0
2017-06-29 15:10:00,23.25,23.3,23.24,23.25,219526.0,19.6082,19.6503,19.5997,19.6082,219526.0
2017-06-29 15:15:00,23.25,23.31,23.24,23.3,354393.0,19.6082,19.6588,19.5997,19.6503,354393.0
2017-06-29 15:20:00,23.3,23.35,23.27,23.31,699707.0,19.6503,19.6925,19.625,19.6588,699707.0
2017-06-29 15:25:00,23.3,23.31,23.24,23.29,446406.0,19.6503,19.6588,19.5997,19.6419,446406.0
2017-06-29 15:30:00,23.29,23.32,23.26,23.27,356787.0,19.6419,19.6672,19.6166,19.625,356787.0
2017-06-29 15:35:00,23.27,23.35,23.26,23.35,465818.0,19.625,19.6925,19.6166,19.6925,465818.0
2017-06-29 15:40:00,23.34,23.35,23.29,23.31,495512.0,19.6841,19.6925,19.6419,19.6588,495512.0
2017-06-29 15:45:00,23.3,23.32,23.26,23.27,357049.0,19.6503,19.6672,19.6166,19.625,357049.0
2017-06-29 15:50:00,23.27,23.29,23.25,23.26,319842.0,19.625,19.6419,19.6082,19.6166,319842.0
2017-06-29 15:55:00,23.26,23.28,23.24,23.25,845454.0,19.6166,19.6335,19.5997,19.6082,845454.0
2017-06-30 09:30:00,23.36,23.39,23.31,23.37,234166.0,19.7009,19.7262,19.6588,19.7094,234166.0
2017-06-30 09:35:00,23.36,23.38,23.32,23.33,156871.0,19.7009,19.7178,19.6672,19.6756,156871.0
2017-06-30 09:40:00,23.33,23.33,23.29,23.31,90530.0,19.6756,19.6756,19.6419,19.6588,90530.0
2017-06-30 09:45:00,23.32,23.35,23.31,23.34,112197.0,19.6672,19.6925,19.6588,19.6841,112197.0
2017-06-30 09:50:00,23.34,23.39,23.33,23.35,138063.0,19.6841,19.7262,19.6756,19.6925,138063.0
2017-06-30 09:55:00,23.34,23.37,23.34,23.36,92505.0,19.6841,19.7094,19.6841,19.7009,92505.0
2017-06-30 10:00:00,23.35,23.36,23.33,23.34,90452.0,19.6925,19.7009,19.6756,19.6841,90452.0
2017-06-30 10:05:00,23.34,23.34,23.29,23.32,96596.0,19.6841,19.6841,19.6419,19.6672,96596.0
2017-06-30 10:10:00,23.31,23.32,23.26,23.31,139732.0,19.6588,19.6672,19.6166,19.6588,139732.0
2017-06-30 10:15:00,23.32,23.33,23.31,23.33,52988.0,19.6672,19.6756,19.6588,19.6756,52988.0
2017-06-30 10:20:00,23.33,23.33,23.3,23.32,77501.0,19.6756,19.6756,19.6503,19.6672,77501.0
2017-06-30 10:25:00,23.32,23.38,23.31,23.37,110651.0,19.6672,19.7178,19.6588,19.7094,110651.0
2017-06-30 10:30:00,23.38,23.4,23.36,23.39,84379.0,19.7178,19.7347,19.7009,19.7262,84379.0
2017-06-30 10:35:00,23.39,23.48,23.39,23.44,147797.0,19.7262,19.8021,19.7262,19.7684,147797.0
2017-06-30 10:40:00,23.43,23.46,23.41,23.44,172257.0,19.76,19.7853,19.7431,19.7684,172257.0
2017-06-30 10:45:00,23.44,23.47,23.43,23.45,107489.0,19.7684,19.7937,19.76,19.7768,107489.0
2017-06-30 10:50:00,23.45,23.45,23.41,23.44,220248.0,19.7768,19.7768,19.7431,19.7684,220248.0
2017-06-30 10:55:00,23.43,23.45,23.43,23.45,85155.0,19.76,19.7768,19.76,19.7768,85155.0
2017-06-30 11:00:00,23.45,23.51,23.44,23.49,180761.0,19.7768,19.8274,19.7684,19.8106,180761.0
2017-06-30 11:05:00,23.5,23.5,23.46,23.46,52676.0,19.819,19.819,19.7853,19.7853,52676.0
2017-06-30 11:10:00,23.46,23.51,23.44,23.48,149153.0,19.7853,19.8274,19.7684,19.8021,149153.0
2017-06-30 11:15:00,23.49,23.49,23.47,23.47,76343.0,19.8106,19.8106,19.7937,19.7937,76343.0
2017-06-30 11:20:00,23.47,23.5,23.47,23.47,112347.0,19.7937,19.819,19.7937,19.7937,112347.0
2017-06-30 11:25:00,23.48,23.48,23.41,23.41,84946.0,19.8021,19.8021,19.7431,19.7431,84946.0
2017-06-30 11:30:00,23.41,23.42,23.35,23.35,112872.0,19.7431,19.7515,19.6925,19.6925,112872.0
2017-06-30 11:35:00,23.36,23.38,23.35,23.38,76429.0,19.7009,19.7178,19.6925,19.7178,76429.0
2017-06-30 11:40:00,23.38,23.4,23.37,23.39,71268.0,19.7178,19.7347,19.7094,19.7262,71268.0
2017-06-30 11:45:00,23.39,23.42,23.37,23.42,114065.0,19.7262,19.7515,19.7094,19.7515,114065.0
2017-06-30 11:50:00,23.41,23.41,23.39,23.39,52577.0,19.7431,19.7431,19.7262,19.7262,52577.0
2017-06-30 11:55:00,23.39,23.42,23.38,23.4,134549.0,19.7262,19.7515,19.7178,19.7347,134549.0
2017-06-30 12:00:00,23.39,23.41,23.38,23.38,70141.0,19.7262,19.7431,19.7178,19.7178,70141.0
2017-06-30 12:05:00,23.38,23.38,23.36,23.37,25469.0,19.7178,19.7178,19.7009,19.7094,25469.0
2017-06-30 12:10:00,23.37,23.39,23.36,23.39,35933.0,19.7094,19.7262,19.7009,19.7262,35933.0
2017-06-30 12:15:00,23.39,23.4,23.36,23.39,65089.0,19.7262,19.7347,19.7009,19.7262,65089.0
2017-06-30 12:20:00,23.39,23.4,23.36,23.37,47838.0,19.7262,19.7347,19.7009,19.7094,47838.0
2017-06-30 12:25:00,23.37,23.37,23.36,23.37,36248.0,19.7094,19.7094,19.7009,19.7094,36248.0
2017-06-30 12:30:00,23.37,23.39,23.36,23.39,54231.0,19.7094,19.7262,19.7009,19.7262,54231.0
2017-06-30 12:35:00,23.39,23.39,23.37,23.37,52697.0,19.7262,19.7262,19.7094,19.7094,52697.0
2017-06-30 12:40:00,23.37,23.39,23.37,23.39,139263.0,19.7094,19.7262,19.7094,19.7262,139263.0
2017-06-30 12:45:00,23.38,23.42,23.38,23.42,44828.0,19.7178,19.7515,19.7178,19.7515,44828.0
2017-06-30 12:50:00,23.42,23.42,23.4,23.41,61101.0,19.7515,19.7515,19.7347,19.7431,61101.0
2017-06-30 12:55:00,23.41,23.41,23.4,23.41,32328.0,19.7431,19.7431,19.7347,19.7431,32328.0
2017-06-30 13:00:00,23.41,23.42,23.39,23.39,138637.0,19.7431,19.7515,19.7262,19.7262,138637.0
2017-06-30 13:05:00,23.39,23.42,23.39,23.41,76693.0,19.7262,19.7515,19.7262,19.7431,76693.0
2017-06-30 13:10:00,23.41,23.44,23.4,23.44,55628.0,19.7431,19.7684,19.7347,19.7684,55628.0
2017-06-30 13:15:00,23.44,23.45,23.43,23.45,82270.0,19.7684,19.7768,19.76,19.7768,82270.0
2017-06-30 13:20:00,23.45,23.45,23.41,23.41,64940.0,19.7768,19.7768,19.7431,19.7431,64940.0
2017-06-30 13:25:00,23.41,23.42,23.4,23.4,46539.0,19.7431,19.7515,19.7347,19.7347,46539.0
2017-06-30 13:30:00,23.41,23.41,23.39,23.4,85163.0,19.7431,19.7431,19.7262,19.7347,85163.0
2017-06-30 13:35:00,23.4,23.44,23.4,23.43,119890.0,19.7347,19.7684,19.7347,19.76,119890.0
2017-06-30 13:40:00,23.44,23.46,23.43,23.44,119498.0,19.7684,19.7853,19.76,19.7684,119498.0
2017-06-30 13:45:00,23.44,23.47,23.44,23.45,57869.0,19.7684,19.7937,19.7684,19.7768,57869.0
2017-06-30 13:50:00,23.44,23.45,23.42,23.43,43365.0,19.7684,19.7768,19.7515,19.76,43365.0
2017-06-30 13:55:00,23.42,23.44,23.42,23.44,71309.0,19.7515,19.7684,19.7515,19.7684,71309.0
2017-06-30 14:00:00,23.44,23.44,23.42,23.43,78252.0,19.7684,19.7684,19.7515,19.76,78252.0
2017-06-30 14:05:00,23.42,23.43,23.42,23.43,79287.0,19.7515,19.76,19.7515,19.76,79287.0
2017-06-30 14:10:00,23.43,23.43,23.41,23.41,128318.0,19.76,19.76,19.7431,19.7431,128318.0
2017-06-30 14:15:00,23.42,23.45,23.41,23.43,122760.0,19.7515,19.7768,19.7431,19.76,122760.0
2017-06-30 14:20:00,23.43,23.43,23.4,23.43,90215.0,19.76,19.76,19.7347,19.76,90215.0
2017-06-30 14:25:00,23.43,23.43,23.41,23.42,103684.0,19.76,19.76,19.7431,19.7515,103684.0
2017-06-30 14:30:00,23.42,23.42,23.41,23.41,39519.0,19.7515,19.7515,19.7431,19.7431,39519.0
2017-06-30 14:35:00,23.41,23.42,23.4,23.4,82843.0,19.7431,19.7515,19.7347,19.7347,82843.0
2017-06-30 14:40:00,23.4,23.41,23.4,23.4,68789.0,19.7347,19.7431,19.7347,19.7347,68789.0
2017-06-30 14:45:00,23.4,23.41,23.39,23.41,138189.0,19.7347,19.7431,19.7262,19.7431,138189.0
2017-06-30 14:50:00,23.41,23.41,23.39,23.39,61311.0,19.7431,19.7431,19.7262,19.7262,61311.0
2017-06-30 14:55:00,23.39,23.4,23.38,23.38,40865.0,19.7262,19.7347,19.7178,19.7178,40865.0
2017-06-30 15:00:00,23.38,23.39,23.36,23.36,71862.0,19.7178,19.7262,19.7009,19.7009,71862.0
2017-06-30 15:05:00,23.36,23.37,23.33,23.33,93333.0,19.7009,19.7094,19.6756,19.6756,93333.0
2017-06-30 15:10:00,23.33,23.35,23.3,23.35,147523.0,19.6756,19.6925,19.6503,19.6925,147523.0
2017-06-30 15:15:00,23.35,23.38,23.33,23.35,154268.0,19.6925,19.7178,19.6756,19.6925,154268.0
2017-06-30 15:20:00,23.35,23.36,23.33,23.35,127609.0,19.6925,19.7009,19.6756,19.6925,127609.0
2017-06-30 15:25:00,23.35,23.39,23.34,23.39,116318.0,19.6925,19.7262,19.6841,19.7262,116318.0
2017-06-30 15:30:00,23.39,23.39,23.37,23.38,120589.0,19.7262,19.7262,19.7094,19.7178,120589.0
2017-06-30 15:35:00,23.38,23.39,23.37,23.38,195691.0,19.7178,19.7262,19.7094,19.7178,195691.0
2017-06-30 15:40:00,23.38,23.39,23.37,23.39,94920.0,19.7178,19.7262,19.7094,19.7262,94920.0
2017-06-30 15:45:00,23.39,23.43,23.37,23.38,315520.0,19.7262,19.76,19.7094,19.7178,315520.0
2017-06-30 15:50:00,23.38,23.38,23.35,23.35,238357.0,19.7178,19.7178,19.6925,19.6925,238357.0
2017-06-30 15:55:00,23.36,23.36,23.32,23.32,836756.0,19.7009,19.7009,19.6672,19.6672,836756.0
2017-07-03 09:30:00,23.47,23.58,23.44,23.52,341399.0,19.7937,19.8865,19.7684,19.8359,341399.0
2017-07-03 09:35:00,23.53,23.55,23.49,23.51,139897.0,19.8443,19.8612,19.8106,19.8274,139897.0
2017-07-03 09:40:00,23.52,23.53,23.45,23.46,83490.0,19.8359,19.8443,19.7768,19.7853,83490.0
2017-07-03 09:45:00,23.46,23.5,23.45,23.48,102098.0,19.7853,19.819,19.7768,19.8021,102098.0
2017-07-03 09:50:00,23.48,23.49,23.43,23.45,143176.0,19.8021,19.8106,19.76,19.7768,143176.0
2017-07-03 09:55:00,23.44,23.5,23.43,23.5,143852.0,19.7684,19.819,19.76,19.819,143852.0
2017-07-03 10:00:00,23.5,23.55,23.49,23.55,162165.0,19.819,19.8612,19.8106,19.8612,162165.0
2017-07-03 10:05:00,23.54,23.6,23.54,23.58,112129.0,19.8527,19.9033,19.8527,19.8865,112129.0
2017-07-03 10:10:00,23.58,23.58,23.53,23.54,190799.0,19.8865,19.8865,19.8443,19.8527,190799.0
2017-07-03 10:15:00,23.54,23.54,23.49,23.52,158049.0,19.8527,19.8527,19.8106,19.8359,158049.0
2017-07-03 10:20:00,23.53,23.56,23.51,23.52,108727.0,19.8443,19.8696,19.8274,19.8359,108727.0
2017-07-03 10:25:00,23.53,23.53,23.49,23.52,57730.0,19.8443,19.8443,19.8106,19.8359,57730.0
2017-07-03 10:30:00,23.51,23.54,23.51,23.53,114203.0,19.8274,19.8527,19.8274,19.8443,114203.0
2017-07-03 10:35:00,23.52,23.53,23.48,23.51,81505.0,19.8359,19.8443,19.8021,19.8274,81505.0
2017-07-03 10:40:00,23.5,23.54,23.48,23.52,114567.0,19.819,19.8527,19.8021,19.8359,114567.0
2017-07-03 10:45:00,23.52,23.56,23.52,23.56,62310.0,19.8359,19.8696,19.8359,19.8696,62310.0
2017-07-03 10:50:00,23.56,23.57,23.53,23.57,87275.0,19.8696,19.878,19.8443,19.878,87275.0
2017-07-03 10:55:00,23.57,23.58,23.52,23.55,125308.0,19.878,19.8865,19.8359,19.8612,125308.0
2017-07-03 11:00:00,23.55,23.57,23.53,23.55,138225.0,19.8612,19.878,19.8443,19.8612,138225.0
2017-07-03 11:05:00,23.55,23.59,23.55,23.56,96944.0,19.8612,19.8949,19.8612,19.8696,96944.0
2017-07-03 11:10:00,23.56,23.57,23.53,23.54,56904.0,19.8696,19.878,19.8443,19.8527,56904.0
2017-07-03 11:15:00,23.54,23.54,23.48,23.52,96941.0,19.8527,19.8527,19.8021,19.8359,96941.0
2017-07-03 11:20:00,23.51,23.52,23.49,23.49,75980.0,19.8274,19.8359,19.8106,19.8106,75980.0
2017-07-03 11:25:00,23.5,23.52,23.49,23.5,84065.0,19.819,19.8359,19.8106,19.819,84065.0
2017-07-03 11:30:00,23.51,23.51,23.46,23.48,51634.0,19.8274,19.8274,19.7853,19.8021,51634.0
2017-07-03 11:35:00,23.48,23.49,23.45,23.46,68101.0,19.8021,19.8106,19.7768,19.7853,68101.0
2017-07-03 11:40:00,23.46,23.46,23.43,23.46,62521.0,19.7853,19.7853,19.76,19.7853,62521.0
2017-07-03 11:45:00,23.46,23.47,23.43,23.46,70050.0,19.7853,19.7937,19.76,19.7853,70050.0
2017-07-03 11:50:00,23.46,23.51,23.45,23.49,63337.0,19.7853,19.8274,19.7768,19.8106,63337.0
2017-07-03 11:55:00,23.49,23.51,23.48,23.51,51211.0,19.8106,19.8274,19.8021,19.8274,51211.0
2017-07-03 12:00:00,23.51,23.51,23.48,23.51,60306.0,19.8274,19.8274,19.8021,19.8274,60306.0
2017-07-03 12:05:00,23.51,23.55,23.5,23.55,77656.0,19.8274,19.8612,19.819,19.8612,77656.0
2017-07-03 12:10:00,23.55,23.55,23.52,23.53,77797.0,19.8612,19.8612,19.8359,19.8443,77797.0
2017-07-03 12:15:00,23.54,23.56,23.53,23.56,58866.0,19.8527,19.8696,19.8443,19.8696,58866.0
2017-07-03 12:20:00,23.56,23.57,23.55,23.55,56240.0,19.8696,19.878,19.8612,19.8612,56240.0
2017-07-03 12:25:00,23.55,23.56,23.52,23.54,91690.0,19.8612,19.8696,19.8359,19.8527,91690.0
2017-07-03 12:30:00,23.54,23.59,23.53,23.57,72419.0,19.8527,19.8949,19.8443,19.878,72419.0
2017-07-03 12:35:00,23.56,23.57,23.55,23.55,48415.0,19.8696,19.878,19.8612,19.8612,48415.0
2017-07-03 12:40:00,23.55,23.6,23.55,23.6,83092.0,19.8612,19.9033,19.8612,19.9033,83092.0
2017-07-03 12:45:00,23.6,23.6,23.54,23.55,110644.0,19.9033,19.9033,19.8527,19.8612,110644.0
2017-07-03 12:50:00,23.55,23.59,23.54,23.58,378943.0,19.8612,19.8949,19.8527,19.8865,378943.0
2017-07-03 12:55:00,23.58,23.59,23.54,23.54,525202.0,19.8865,19.8949,19.8527,19.8527,525202.0
2017-07-05 09:30:00,23.65,23.68,23.52,23.6,270953.0,19.9455,19.9708,19.8359,19.9033,270953.0
2017-07-05 09:35:00,23.61,23.62,23.46,23.48,212996.0,19.9118,19.9202,19.7853,19.8021,212996.0
2017-07-05 09:40:00,23.47,23.49,23.41,23.41,167636.0,19.7937,19.8106,19.7431,19.7431,167636.0
2017-07-05 09:45:00,23.42,23.42,23.26,23.27,248063.0,19.7515,19.7515,19.6166,19.625,248063.0
2017-07-05 09:50:00,23.27,23.27,23.22,23.24,157024.0,19.625,19.625,19.5829,19.5997,157024.0
2017-07-05 09:55:00,23.25,23.25,23.13,23.15,212196.0,19.6082,19.6082,19.507,19.5238,212196.0
2017-07-05 10:00:00,23.15,23.2,23.13,23.13,186709.0,19.5238,19.566,19.507,19.507,186709.0
2017-07-05 10:05:00,23.13,23.15,23.11,23.14,118726.0,19.507,19.5238,19.4901,19.5154,118726.0
2017-07-05 10:10:00,23.14,23.15,23.1,23.13,154471.0,19.5154,19.5238,19.4817,19.507,154471.0
2017-07-05 10:15:00,23.12,23.14,23.03,23.04,221861.0,19.4985,19.5154,19.4226,19.431,221861.0
2017-07-05 10:20:00,23.04,23.05,23.02,23.04,294482.0,19.431,19.4395,19.4142,19.431,294482.0
2017-07-05 10:25:00,23.04,23.04,22.97,23.0,261078.0,19.431,19.431,19.372,19.3973,261078.0
2017-07-05 10:30:00,23.0,23.05,22.99,23.05,383046.0,19.3973,19.4395,19.3889,19.4395,383046.0
2017-07-05 10:35:00,23.05,23.11,23.04,23.11,204701.0,19.4395,19.4901,19.431,19.4901,204701.0
2017-07-05 10:40:00,23.11,23.11,23.05,23.09,146538.0,19.4901,19.4901,19.4395,19.4732,146538.0
2017-07-05 10:45:00,23.09,23.21,23.08,23.2,457459.0,19.4732,19.5744,19.4648,19.566,457459.0
2017-07-05 10:50:00,23.19,23.23,23.16,23.2,159235.0,19.5576,19.5913,19.5323,19.566,159235.0
2017-07-05 10:55:00,23.21,23.25,23.19,23.25,129280.0,19.5744,19.6082,19.5576,19.6082,129280.0
2017-07-05 11:00:00,23.25,23.34,23.24,23.32,269708.0,19.6082,19.6841,19.5997,19.6672,269708.0
2017-07-05 11:05:00,23.32,23.34,23.28,23.32,163366.0,19.6672,19.6841,19.6335,19.6672,163366.0
2017-07-05 11:10:00,23.32,23.32,23.27,23.28,114268.0,19.6672,19.6672,19.625,19.6335,114268.0
2017-07-05 11:15:00,23.28,23.28,23.23,23.25,157748.0,19.6335,19.6335,19.5913,19.6082,157748.0
2017-07-05 11:20:00,23.25,23.29,23.24,23.26,145914.0,19.6082,19.6419,19.5997,19.6166,145914.0
2017-07-05 11:25:00,23.26,23.28,23.24,23.24,133492.0,19.6166,19.6335,19.5997,19.5997,133492.0
2017-07-05 11:30:00,23.24,23.28,23.24,23.27,138204.0,19.5997,19.6335,19.5997,19.625,138204.0
2017-07-05 11:35:00,23.28,23.37,23.27,23.36,678509.0,19.6335,19.7094,19.625,19.7009,678509.0
2017-07-05 11:40:00,23.36,23.39,23.3,23.3,127222.0,19.7009,19.7262,19.6503,19.6503,127222.0
2017-07-05 11:45:00,23.3,23.31,23.25,23.26,76153.0,19.6503,19.6588,19.6082,19.6166,76153.0
2017-07-05 11:50:00,23.26,23.28,23.21,23.24,108881.0,19.6166,19.6335,19.5744,19.5997,108881.0
2017-07-05 11:55:00,23.25,23.25,23.19,23.2,124815.0,19.6082,19.6082,19.5576,19.566,124815.0
2017-07-05 12:00:00,23.2,23.2,23.13,23.15,102709.0,19.566,19.566,19.507,19.5238,102709.0
2017-07-05 12:05:00,23.14,23.16,23.09,23.09,173297.0,19.5154,19.5323,19.4732,19.4732,173297.0
2017-07-05 12:10:00,23.1,23.17,23.09,23.16,169580.0,19.4817,19.5407,19.4732,19.5323,169580.0
2017-07-05 12:15:00,23.16,23.21,23.15,23.2,127715.0,19.5323,19.5744,19.5238,19.566,127715.0
2017-07-05 12:20:00,23.2,23.24,23.15,23.17,102872.0,19.566,19.5997,19.5238,19.5407,102872.0
2017-07-05 12:25:00,23.18,23.19,23.16,23.16,106909.0,19.5491,19.5576,19.5323,19.5323,106909.0
2017-07-05 12:30:00,23.17,23.2,23.16,23.2,50035.0,19.5407,19.566,19.5323,19.566,50035.0
2017-07-05 12:35:00,23.2,23.26,23.19,23.25,147051.0,19.566,19.6166,19.5576,19.6082,147051.0
2017-07-05 12:40:00,23.25,23.3,23.24,23.29,174756.0,19.6082,19.6503,19.5997,19.6419,174756.0
2017-07-05 12:45:00,23.29,23.34,23.28,23.34,167699.0,19.6419,19.6841,19.6335,19.6841,167699.0
2017-07-05 12:50:00,23.34,23.36,23.32,23.34,162153.0,19.6841,19.7009,19.6672,19.6841,162153.0
2017-07-05 12:55:00,23.34,23.35,23.33,23.34,33932.0,19.6841,19.6925,19.6756,19.6841,33932.0
2017-07-05 13:00:00,23.33,23.34,23.31,23.33,79879.0,19.6756,19.6841,19.6588,19.6756,79879.0
2017-07-05 13:05:00,23.33,23.33,23.3,23.31,141851.0,19.6756,19.6756,19.6503,19.6588,141851.0
2017-07-05 13:10:00,23.32,23.32,23.26,23.26,66281.0,19.6672,19.6672,19.6166,19.6166,66281.0
2017-07-05 13:15:00,23.26,23.3,23.24,23.3,180944.0,19.6166,19.6503,19.5997,19.6503,180944.0
2017-07-05 13:20:00,23.29,23.3,23.26,23.28,166710.0,19.6419,19.6503,19.6166,19.6335,166710.0
2017-07-05 13:25:00,23.27,23.28,23.24,23.25,95663.0,19.625,19.6335,19.5997,19.6082,95663.0
2017-07-05 13:30:00,23.25,23.27,23.21,23.26,137030.0,19.6082,19.625,19.5744,19.6166,137030.0
2017-07-05 13:35:00,23.26,23.26,23.24,23.24,43472.0,19.6166,19.6166,19.5997,19.5997,43472.0
2017-07-05 13:40:00,23.25,23.26,23.19,23.21,159889.0,19.6082,19.6166,19.5576,19.5744,159889.0
2017-07-05 13:45:00,23.21,23.21,23.16,23.16,84267.0,19.5744,19.5744,19.5323,19.5323,84267.0
2017-07-05 13:50:00,23.17,23.17,23.15,23.17,104935.0,19.5407,19.5407,19.5238,19.5407,104935.0
2017-07-05 13:55:00,23.16,23.19,23.16,23.18,135566.0,19.5323,19.5576,19.5323,19.5491,135566.0
2017-07-05 14:00:00,23.19,23.23,23.17,23.17,123908.0,19.5576,19.5913,19.5407,19.5407,123908.0
2017-07-05 14:05:00,23.17,23.21,23.15,23.18,121024.0,19.5407,19.5744,19.5238,19.5491,121024.0
2017-07-05 14:10:00,23.18,23.19,23.15,23.17,72172.0,19.5491,19.5576,19.5238,19.5407,72172.0
2017-07-05 14:15:00,23.17,23.18,23.16,23.17,86046.0,19.5407,19.5491,19.5323,19.5407,86046.0
2017-07-05 14:20:00,23.17,23.22,23.16,23.22,79878.0,19.5407,19.5829,19.5323,19.5829,79878.0
2017-07-05 14:25:00,23.22,23.24,23.19,23.23,158522.0,19.5829,19.5997,19.5576,19.5913,158522.0
2017-07-05 14:30:00,23.23,23.25,23.22,23.23,96820.0,19.5913,19.6082,19.5829,19.5913,96820.0
2017-07-05 14:35:00,23.24,23.28,23.22,23.25,176660.0,19.5997,19.6335,19.5829,19.6082,176660.0
2017-07-05 14:40:00,23.25,23.27,23.23,23.23,150063.0,19.6082,19.625,19.5913,19.5913,150063.0
2017-07-05 14:45:00,23.23,23.27,23.23,23.23,139786.0,19.5913,19.625,19.5913,19.5913,139786.0
2017-07-05 14:50:00,23.23,23.25,23.23,23.23,48666.0,19.5913,19.6082,19.5913,19.5913,48666.0
2017-07-05 14:55:00,23.23,23.24,23.21,23.21,88957.0,19.5913,19.5997,19.5744,19.5744,88957.0
2017-07-05 15:00:00,23.21,23.23,23.19,23.22,95180.0,19.5744,19.5913,19.5576,19.5829,95180.0
2017-07-05 15:05:00,23.22,23.27,23.2,23.23,167306.0,19.5829,19.625,19.566,19.5913,167306.0
2017-07-05 15:10:00,23.23,23.24,23.21,23.22,59365.0,19.5913,19.5997,19.5744,19.5829,59365.0
2017-07-05 15:15:00,23.21,23.23,23.21,23.23,154160.0,19.5744,19.5913,19.5744,19.5913,154160.0
2017-07-05 15:20:00,23.23,23.26,23.22,23.26,112615.0,19.5913,19.6166,19.5829,19.6166,112615.0
2017-07-05 15:25:00,23.25,23.28,23.24,23.24,160076.0,19.6082,19.6335,19.5997,19.5997,160076.0
2017-07-05 15:30:00,23.24,23.24,23.22,23.22,96073.0,19.5997,19.5997,19.5829,19.5829,96073.0
2017-07-05 15:35:00,23.22,23.23,23.19,23.19,137887.0,19.5829,19.5913,19.5576,19.5576,137887.0
2017-07-05 15:40:00,23.19,23.24,23.19,23.23,225891.0,19.5576,19.5997,19.5576,19.5913,225891.0
2017-07-05 15:45:00,23.22,23.23,23.22,23.22,161187.0,19.5829,19.5913,19.5829,19.5829,161187.0
2017-07-05 15:50:00,23.23,23.23,23.19,23.19,251083.0,19.5913,19.5913,19.5576,19.5576,251083.0
2017-07-05 15:55:00,23.2,23.23,23.19,23.22,644227.0,19.566,19.5913,19.5576,19.5829,644227.0
2017-07-06 09:30:00,23.2,23.3,23.16,23.29,261308.0,19.566,19.6503,19.5323,19.6419,261308.0
2017-07-06 09:35:00,23.29,23.36,23.26,23.29,130100.0,19.6419,19.7009,19.6166,19.6419,130100.0
2017-07-06 09:40:00,23.28,23.28,23.16,23.2,78826.0,19.6335,19.6335,19.5323,19.566,78826.0
2017-07-06 09:45:00,23.2,23.22,23.16,23.18,160600.0,19.566,19.5829,19.5323,19.5491,160600.0
2017-07-06 09:50:00,23.18,23.25,23.17,23.23,98936.0,19.5491,19.6082,19.5407,19.5913,98936.0
2017-07-06 09:55:00,23.23,23.27,23.22,23.25,118205.0,19.5913,19.625,19.5829,19.6082,118205.0
2017-07-06 10:00:00,23.24,23.26,23.22,23.24,95163.0,19.5997,19.6166,19.5829,19.5997,95163.0
2017-07-06 10:05:00,23.23,23.27,23.22,23.27,115792.0,19.5913,19.625,19.5829,19.625,115792.0
2017-07-06 10:10:00,23.27,23.34,23.26,23.34,89390.0,19.625,19.6841,19.6166,19.6841,89390.0
2017-07-06 10:15:00,23.33,23.39,23.32,23.39,234578.0,19.6756,19.7262,19.6672,19.7262,234578.0
2017-07-06 10:20:00,23.38,23.42,23.37,23.4,166663.0,19.7178,19.7515,19.7094,19.7347,166663.0
2017-07-06 10:25:00,23.4,23.45,23.39,23.39,137209.0,19.7347,19.7768,19.7262,19.7262,137209.0
2017-07-06 10:30:00,23.39,23.41,23.37,23.39,107164.0,19.7262,19.7431,19.7094,19.7262,107164.0
2017-07-06 10:35:00,23.39,23.41,23.35,23.4,166082.0,19.7262,19.7431,19.6925,19.7347,166082.0
2017-07-06 10:40:00,23.41,23.53,23.4,23.48,288263.0,19.7431,19.8443,19.7347,19.8021,288263.0
2017-07-06 10:45:00,23.48,23.52,23.46,23.5,122432.0,19.8021,19.8359,19.7853,19.819,122432.0
2017-07-06 10:50:00,23.51,23.51,23.45,23.47,151019.0,19.8274,19.8274,19.7768,19.7937,151019.0
2017-07-06 10:55:00,23.46,23.49,23.42,23.49,156745.0,19.7853,19.8106,19.7515,19.8106,156745.0
2017-07-06 11:00:00,23.49,23.56,23.48,23.55,190950.0,19.8106,19.8696,19.8021,19.8612,190950.0
2017-07-06 11:05:00,23.55,23.56,23.5,23.55,204496.0,19.8612,19.8696,19.819,19.8612,204496.0
2017-07-06 11:10:00,23.55,23.55,23.47,23.47,128097.0,19.8612,19.8612,19.7937,19.7937,128097.0
2017-07-06 11:15:00,23.48,23.5,23.45,23.46,62425.0,19.8021,19.819,19.7768,19.7853,62425.0
2017-07-06 11:20:00,23.45,23.47,23.41,23.44,112510.0,19.7768,19.7937,19.7431,19.7684,112510.0
2017-07-06 11:25:00,23.44,23.46,23.43,23.44,54102.0,19.7684,19.7853,19.76,19.7684,54102.0
2017-07-06 11:30:00,23.45,23.47,23.39,23.43,188402.0,19.7768,19.7937,19.7262,19.76,188402.0
2017-07-06 11:35:00,23.43,23.49,23.42,23.47,216505.0,19.76,19.8106,19.7515,19.7937,216505.0
2017-07-06 11:40:00,23.47,23.48,23.41,23.41,106146.0,19.7937,19.8021,19.7431,19.7431,106146.0
2017-07-06 11:45:00,23.42,23.45,23.41,23.42,82631.0,19.7515,19.7768,19.7431,19.7515,82631.0
2017-07-06 11:50:00,23.42,23.49,23.42,23.48,111830.0,19.7515,19.8106,19.7515,19.8021,111830.0
2017-07-06 11:55:00,23.48,23.51,23.46,23.5,139747.0,19.8021,19.8274,19.7853,19.819,139747.0
2017-07-06 12:00:00,23.5,23.51,23.45,23.47,138756.0,19.819,19.8274,19.7768,19.7937,138756.0
2017-07-06 12:05:00,23.48,23.51,23.47,23.48,68037.0,19.8021,19.8274,19.7937,19.8021,68037.0
2017-07-06 12:10:00,23.48,23.57,23.48,23.54,255259.0,19.8021,19.878,19.8021,19.8527,255259.0
2017-07-06 12:15:00,23.54,23.54,23.51,23.52,101037.0,19.8527,19.8527,19.8274,19.8359,101037.0
2017-07-06 12:20:00,23.52,23.55,23.52,23.52,141584.0,19.8359,19.8612,19.8359,19.8359,141584.0
2017-07-06 12:25:00,23.53,23.53,23.49,23.51,97598.0,19.8443,19.8443,19.8106,19.8274,97598.0
2017-07-06 12:30:00,23.51,23.52,23.49,23.49,59663.0,19.8274,19.8359,19.8106,19.8106,59663.0
2017-07-06 12:35:00,23.49,23.5,23.45,23.46,93442.0,19.8106,19.819,19.7768,19.7853,93442.0
2017-07-06 12:40:00,23.47,23.47,23.43,23.46,145584.0,19.7937,19.7937,19.76,19.7853,145584.0
2017-07-06 12:45:00,23.45,23.48,23.45,23.47,58492.0,19.7768,19.8021,19.7768,19.7937,58492.0
2017-07-06 12:50:00,23.47,23.54,23.47,23.5,172713.0,19.7937,19.8527,19.7937,19.819,172713.0
2017-07-06 12:55:00,23.5,23.51,23.48,23.49,52631.0,19.819,19.8274,19.8021,19.8106,52631.0
2017-07-06 13:00:00,23.49,23.5,23.47,23.47,51937.0,19.8106,19.819,19.7937,19.7937,51937.0
2017-07-06 13:05:00,23.47,23.48,23.44,23.44,80897.0,19.7937,19.8021,19.7684,19.7684,80897.0
2017-07-06 13:10:00,23.44,23.44,23.42,23.42,82525.0,19.7684,19.7684,19.7515,19.7515,82525.0
2017-07-06 13:15:00,23.42,23.49,23.42,23.48,101679.0,19.7515,19.8106,19.7515,19.8021,101679.0
2017-07-06 13:20:00,23.48,23.49,23.46,23.48,81151.0,19.8021,19.8106,19.7853,19.8021,81151.0
2017-07-06 13:25:00,23.48,23.49,23.47,23.48,87958.0,19.8021,19.8106,19.7937,19.8021,87958.0
2017-07-06 13:30:00,23.47,23.53,23.47,23.5,212776.0,19.7937,19.8443,19.7937,19.819,212776.0
2017-07-06 13:35:00,23.49,23.52,23.49,23.52,118579.0,19.8106,19.8359,19.8106,19.8359,118579.0
2017-07-06 13:40:00,23.52,23.52,23.47,23.47,103956.0,19.8359,19.8359,19.7937,19.7937,103956.0
2017-07-06 13:45:00,23.47,23.48,23.47,23.48,45649.0,19.7937,19.8021,19.7937,19.8021,45649.0
2017-07-06 13:50:00,23.48,23.53,23.47,23.5,211150.0,19.8021,19.8443,19.7937,19.819,211150.0
2017-07-06 13:55:00,23.5,23.5,23.44,23.45,178384.0,19.819,19.819,19.7684,19.7768,178384.0
2017-07-06 14:00:00,23.45,23.46,23.38,23.39,136487.0,19.7768,19.7853,19.7178,19.7262,136487.0
2017-07-06 14:05:00,23.38,23.39,23.32,23.36,214872.0,19.7178,19.7262,19.6672,19.7009,214872.0
2017-07-06 14:10:00,23.36,23.37,23.3,23.3,102887.0,19.7009,19.7094,19.6503,19.6503,102887.0
2017-07-06 14:15:00,23.3,23.31,23.22,23.22,164343.0,19.6503,19.6588,19.5829,19.5829,164343.0
2017-07-06 14:20:00,23.22,23.25,23.2,23.2,176293.0,19.5829,19.6082,19.566,19.566,176293.0
2017-07-06 14:25:00,23.21,23.22,23.18,23.22,84190.0,19.5744,19.5829,19.5491,19.5829,84190.0
2017-07-06 14:30:00,23.21,23.22,23.18,23.2,103793.0,19.5744,19.5829,19.5491,19.566,103793.0
2017-07-06 14:35:00,23.2,23.21,23.12,23.13,165610.0,19.566,19.5744,19.4985,19.507,165610.0
2017-07-06 14:40:00,23.12,23.13,23.05,23.1,436079.0,19.4985,19.507,19.4395,19.4817,436079.0
2017-07-06 14:45:00,23.1,23.1,23.07,23.07,121214.0,19.4817,19.4817,19.4563,19.4563,121214.0
2017-07-06 14:50:00,23.08,23.1,23.05,23.1,150189.0,19.4648,19.4817,19.4395,19.4817,150189.0
2017-07-06 14:55:00,23.1,23.12,23.08,23.1,135748.0,19.4817,19.4985,19.4648,19.4817,135748.0
2017-07-06 15:00:00,23.1,23.15,23.1,23.13,225570.0,19.4817,19.5238,19.4817,19.507,225570.0
2017-07-06 15:05:00,23.14,23.17,23.12,23.16,209321.0,19.5154,19.5407,19.4985,19.5323,209321.0
2017-07-06 15:10:00,23.17,23.17,23.1,23.1,150792.0,19.5407,19.5407,19.4817,19.4817,150792.0
2017-07-06 15:15:00,23.11,23.15,23.09,23.13,233526.0,19.4901,19.5238,19.4732,19.507,233526.0
2017-07-06 15:20:00,23.14,23.14,23.1,23.1,120546.0,19.5154,19.5154,19.4817,19.4817,120546.0
2017-07-06 15:25:00,23.1,23.14,23.09,23.13,212889.0,19.4817,19.5154,19.4732,19.507,212889.0
2017-07-06 15:30:00,23.14,23.14,23.11,23.13,172155.0,19.5154,19.5154,19.4901,19.507,172155.0
2017-07-06 15:35:00,23.13,23.16,23.11,23.15,240245.0,19.507,19.5323,19.4901,19.5238,240245.0
2017-07-06 15:40:00,23.15,23.15,23.12,23.13,130504.0,19.5238,19.5238,19.4985,19.507,130504.0
2017-07-06 15:45:00,23.12,23.15,23.11,23.11,298313.0,19.4985,19.5238,19.4901,19.4901,298313.0
2017-07-06 15:50:00,23.11,23.15,23.1,23.13,384444.0,19.4901,19.5238,19.4817,19.507,384444.0
2017-07-06 15:55:00,23.12,23.13,23.1,23.12,644730.0,19.4985,19.507,19.4817,19.4985,644730.0
2017-07-07 09:30:00,23.18,23.27,23.14,23.21,191999.0,19.5491,19.625,19.5154,19.5744,191999.0
2017-07-07 09:35:00,23.21,23.23,23.16,23.19,138624.0,19.5744,19.5913,19.5323,19.5576,138624.0
2017-07-07 09:40:00,23.19,23.21,23.16,23.21,57609.0,19.5576,19.5744,19.5323,19.5744,57609.0
2017-07-07 09:45:00,23.21,23.22,23.14,23.21,145709.0,19.5744,19.5829,19.5154,19.5744,145709.0
2017-07-07 09:50:00,23.22,23.27,23.21,23.24,131299.0,19.5829,19.625,19.5744,19.5997,131299.0
2017-07-07 09:55:00,23.25,23.33,23.23,23.32,122904.0,19.6082,19.6756,19.5913,19.6672,122904.0
2017-07-07 10:00:00,23.32,23.34,23.27,23.27,123226.0,19.6672,19.6841,19.625,19.625,123226.0
2017-07-07 10:05:00,23.28,23.28,23.21,23.21,123943.0,19.6335,19.6335,19.5744,19.5744,123943.0
2017-07-07 10:10:00,23.21,23.25,23.17,23.25,152872.0,19.5744,19.6082,19.5407,19.6082,152872.0
2017-07-07 10:15:00,23.25,23.28,23.18,23.18,109406.0,19.6082,19.6335,19.5491,19.5491,109406.0
2017-07-07 10:20:00,23.19,23.26,23.17,23.23,125169.0,19.5576,19.6166,19.5407,19.5913,125169.0
2017-07-07 10:25:00,23.23,23.25,23.21,23.23,77533.0,19.5913,19.6082,19.5744,19.5913,77533.0
2017-07-07 10:30:00,23.24,23.29,23.23,23.27,105867.0,19.5997,19.6419,19.5913,19.625,105867.0
2017-07-07 10:35:00,23.27,23.27,23.19,23.24,111713.0,19.625,19.625,19.5576,19.5997,111713.0
2017-07-07 10:40:00,23.23,23.27,23.23,23.24,118001.0,19.5913,19.625,19.5913,19.5997,118001.0
2017-07-07 10:45:00,23.23,23.24,23.21,23.23,113929.0,19.5913,19.5997,19.5744,19.5913,113929.0
2017-07-07 10:50:00,23.23,23.23,23.17,23.18,254605.0,19.5913,19.5913,19.5407,19.5491,254605.0
2017-07-07 10:55:00,23.18,23.19,23.12,23.19,157890.0,19.5491,19.5576,19.4985,19.5576,157890.0
2017-07-07 11:00:00,23.19,23.2,23.18,23.2,83739.0,19.5576,19.566,19.5491,19.566,83739.0
2017-07-07 11:05:00,23.2,23.21,23.17,23.19,326492.0,19.566,19.5744,19.5407,19.5576,326492.0
2017-07-07 11:10:00,23.18,23.23,23.18,23.22,87071.0,19.5491,19.5913,19.5491,19.5829,87071.0
2017-07-07 11:15:00,23.22,23.27,23.2,23.24,134962.0,19.5829,19.625,19.566,19.5997,134962.0
2017-07-07 11:20:00,23.24,23.27,23.23,23.26,97063.0,19.5997,19.625,19.5913,19.6166,97063.0
2017-07-07 11:25:00,23.26,23.31,23.25,23.3,94890.0,19.6166,19.6588,19.6082,19.6503,94890.0
2017-07-07 11:30:00,23.31,23.32,23.28,23.32,80166.0,19.6588,19.6672,19.6335,19.6672,80166.0
2017-07-07 11:35:00,23.32,23.34,23.28,23.3,122542.0,19.6672,19.6841,19.6335,19.6503,122542.0
2017-07-07 11:40:00,23.3,23.32,23.28,23.29,77258.0,19.6503,19.6672,19.6335,19.6419,77258.0
2017-07-07 11:45:00,23.29,23.3,23.28,23.3,106923.0,19.6419,19.6503,19.6335,19.6503,106923.0
2017-07-07 11:50:00,23.3,23.32,23.25,23.26,70917.0,19.6503,19.6672,19.6082,19.6166,70917.0
2017-07-07 11:55:00,23.26,23.27,23.22,23.22,84269.0,19.6166,19.625,19.5829,19.5829,84269.0
2017-07-07 12:00:00,23.22,23.24,23.2,23.2,45744.0,19.5829,19.5997,19.566,19.566,45744.0
2017-07-07 12:05:00,23.2,23.21,23.17,23.21,63080.0,19.566,19.5744,19.5407,19.5744,63080.0
2017-07-07 12:10:00,23.21,23.24,23.2,23.23,46495.0,19.5744,19.5997,19.566,19.5913,46495.0
2017-07-07 12:15:00,23.23,23.28,23.23,23.28,123652.0,19.5913,19.6335,19.5913,19.6335,123652.0
2017-07-07 12:20:00,23.28,23.29,23.26,23.28,61221.0,19.6335,19.6419,19.6166,19.6335,61221.0
2017-07-07 12:25:00,23.28,23.3,23.25,23.26,98586.0,19.6335,19.6503,19.6082,19.6166,98586.0
2017-07-07 12:30:00,23.26,23.27,23.25,23.26,44734.0,19.6166,19.625,19.6082,19.6166,44734.0
2017-07-07 12:35:00,23.25,23.26,23.22,23.22,27727.0,19.6082,19.6166,19.5829,19.5829,27727.0
2017-07-07 12:40:00,23.22,23.23,23.2,23.2,32990.0,19.5829,19.5913,19.566,19.566,32990.0
2017-07-07 12:45:00,23.2,23.22,23.19,23.21,60943.0,19.566,19.5829,19.5576,19.5744,60943.0
2017-07-07 12:50:00,23.2,23.26,23.2,23.23,46028.0,19.566,19.6166,19.566,19.5913,46028.0
2017-07-07 12:55:00,23.23,23.25,23.21,23.23,40425.0,19.5913,19.6082,19.5744,19.5913,40425.0
2017-07-07 13:00:00,23.23,23.24,23.21,23.21,34460.0,19.5913,19.5997,19.5744,19.5744,34460.0
2017-07-07 13:05:00,23.21,23.22,23.2,23.21,26758.0,19.5744,19.5829,19.566,19.5744,26758.0
2017-07-07 13:10:00,23.21,23.22,23.17,23.17,54016.0,19.5744,19.5829,19.5407,19.5407,54016.0
2017-07-07 13:15:00,23.17,23.18,23.15,23.16,65464.0,19.5407,19.5491,19.5238,19.5323,65464.0
2017-07-07 13:20:00,23.16,23.16,23.12,23.12,79894.0,19.5323,19.5323,19.4985,19.4985,79894.0
2017-07-07 13:25:00,23.12,23.12,23.1,23.1,45579.0,19.4985,19.4985,19.4817,19.4817,45579.0
2017-07-07 13:30:00,23.1,23.1,23.06,23.06,115965.0,19.4817,19.4817,19.4479,19.4479,115965.0
2017-07-07 13:35:00,23.07,23.09,23.06,23.08,70621.0,19.4563,19.4732,19.4479,19.4648,70621.0
2017-07-07 13:40:00,23.09,23.1,23.06,23.06,31069.0,19.4732,19.4817,19.4479,19.4479,31069.0
2017-07-07 13:45:00,23.06,23.08,23.06,23.06,42978.0,19.4479,19.4648,19.4479,19.4479,42978.0
2017-07-07 13:50:00,23.06,23.07,23.04,23.06,87672.0,19.4479,19.4563,19.431,19.4479,87672.0
2017-07-07 13:55:00,23.07,23.14,23.06,23.12,58765.0,19.4563,19.5154,19.4479,19.4985,58765.0
2017-07-07 14:00:00,23.13,23.14,23.1,23.12,69463.0,19.507,19.5154,19.4817,19.4985,69463.0
2017-07-07 14:05:00,23.12,23.12,23.11,23.11,23708.0,19.4985,19.4985,19.4901,19.4901,23708.0
2017-07-07 14:10:00,23.11,23.2,23.11,23.19,249368.0,19.4901,19.566,19.4901,19.5576,249368.0
2017-07-07 14:15:00,23.19,23.19,23.14,23.14,115925.0,19.5576,19.5576,19.5154,19.5154,115925.0
2017-07-07 14:20:00,23.14,23.17,23.14,23.16,47823.0,19.5154,19.5407,19.5154,19.5323,47823.0
2017-07-07 14:25:00,23.17,23.2,23.16,23.19,58657.0,19.5407,19.566,19.5323,19.5576,58657.0
2017-07-07 14:30:00,23.19,23.19,23.16,23.16,72331.0,19.5576,19.5576,19.5323,19.5323,72331.0
2017-07-07 14:35:00,23.16,23.17,23.14,23.16,57790.0,19.5323,19.5407,19.5154,19.5323,57790.0
2017-07-07 14:40:00,23.16,23.18,23.15,23.17,88462.0,19.5323,19.5491,19.5238,19.5407,88462.0
2017-07-07 14:45:00,23.18,23.18,23.15,23.18,72415.0,19.5491,19.5491,19.5238,19.5491,72415.0
2017-07-07 14:50:00,23.18,23.18,23.16,23.17,37963.0,19.5491,19.5491,19.5323,19.5407,37963.0
2017-07-07 14:55:00,23.18,23.18,23.15,23.15,38129.0,19.5491,19.5491,19.5238,19.5238,38129.0
2017-07-07 15:00:00,23.16,23.19,23.15,23.18,297236.0,19.5323,19.5576,19.5238,19.5491,297236.0
2017-07-07 15:05:00,23.18,23.19,23.16,23.18,115217.0,19.5491,19.5576,19.5323,19.5491,115217.0
2017-07-07 15:10:00,23.17,23.19,23.15,23.15,71187.0,19.5407,19.5576,19.5238,19.5238,71187.0
2017-07-07 15:15:00,23.15,23.17,23.15,23.17,77658.0,19.5238,19.5407,19.5238,19.5407,77658.0
2017-07-07 15:20:00,23.17,23.19,23.16,23.16,88479.0,19.5407,19.5576,19.5323,19.5323,88479.0
2017-07-07 15:25:00,23.17,23.21,23.16,23.21,137727.0,19.5407,19.5744,19.5323,19.5744,137727.0
2017-07-07 15:30:00,23.21,23.23,23.17,23.19,146949.0,19.5744,19.5913,19.5407,19.5576,146949.0
2017-07-07 15:35:00,23.19,23.2,23.16,23.19,139589.0,19.5576,19.566,19.5323,19.5576,139589.0
2017-07-07 15:40:00,23.19,23.2,23.17,23.18,261406.0,19.5576,19.566,19.5407,19.5491,261406.0
2017-07-07 15:45:00,23.18,23.2,23.17,23.19,139394.0,19.5491,19.566,19.5407,19.5576,139394.0
2017-07-07 15:50:00,23.19,23.19,23.16,23.17,192479.0,19.5576,19.5576,19.5323,19.5407,192479.0
2017-07-07 15:55:00,23.16,23.2,23.14,23.15,943836.0,19.5323,19.566,19.5154,19.5238,943836.0
2017-07-10 09:30:00,23.12,23.14,23.06,23.11,155574.0,19.4985,19.5154,19.4479,19.4901,155574.0
2017-07-10 09:35:00,23.1,23.12,22.99,23.04,246894.0,19.4817,19.4985,19.3889,19.431,246894.0
2017-07-10 09:40:00,23.04,23.04,22.94,22.95,244438.0,19.431,19.431,19.3467,19.3551,244438.0
2017-07-10 09:45:00,22.95,22.95,22.87,22.89,306784.0,19.3551,19.3551,19.2877,19.3045,306784.0
2017-07-10 09:50:00,22.89,22.95,22.86,22.94,199540.0,19.3045,19.3551,19.2792,19.3467,199540.0
2017-07-10 09:55:00,22.94,22.94,22.85,22.86,205587.0,19.3467,19.3467,19.2708,19.2792,205587.0
2017-07-10 10:00:00,22.87,22.9,22.82,22.82,157776.0,19.2877,19.313,19.2455,19.2455,157776.0
2017-07-10 10:05:00,22.82,22.92,22.82,22.89,137312.0,19.2455,19.3298,19.2455,19.3045,137312.0
2017-07-10 10:10:00,22.89,22.92,22.86,22.89,76631.0,19.3045,19.3298,19.2792,19.3045,76631.0
2017-07-10 10:15:00,22.89,22.91,22.88,22.89,90589.0,19.3045,19.3214,19.2961,19.3045,90589.0
2017-07-10 10:20:00,22.88,22.9,22.87,22.88,58150.0,19.2961,19.313,19.2877,19.2961,58150.0
2017-07-10 10:25:00,22.89,22.95,22.88,22.93,63229.0,19.3045,19.3551,19.2961,19.3383,63229.0
2017-07-10 10:30:00,22.93,22.93,22.89,22.89,88093.0,19.3383,19.3383,19.3045,19.3045,88093.0
2017-07-10 10:35:00,22.89,22.91,22.88,22.89,43006.0,19.3045,19.3214,19.2961,19.3045,43006.0
2017-07-10 10:40:00,22.88,22.91,22.88,22.91,56978.0,19.2961,19.3214,19.2961,19.3214,56978.0
2017-07-10 10:45:00,22.91,22.93,22.88,22.88,86756.0,19.3214,19.3383,19.2961,19.2961,86756.0
2017-07-10 10:50:00,22.88,22.91,22.84,22.84,127129.0,19.2961,19.3214,19.2624,19.2624,127129.0
2017-07-10 10:55:00,22.84,22.85,22.82,22.84,71574.0,19.2624,19.2708,19.2455,19.2624,71574.0
2017-07-10 11:00:00,22.85,22.85,22.82,22.82,114589.0,19.2708,19.2708,19.2455,19.2455,114589.0
2017-07-10 11:05:00,22.82,22.85,22.78,22.78,152066.0,19.2455,19.2708,19.2118,19.2118,152066.0
2017-07-10 11:10:00,22.79,22.8,22.76,22.76,177073.0,19.2202,19.2286,19.1949,19.1949,177073.0
2017-07-10 11:15:00,22.76,22.77,22.74,22.76,242089.0,19.1949,19.2033,19.178,19.1949,242089.0
2017-07-10 11:20:00,22.76,22.77,22.7,22.7,129192.0,19.1949,19.2033,19.1443,19.1443,129192.0
2017-07-10 11:25:00,22.71,22.71,22.67,22.68,82869.0,19.1527,19.1527,19.119,19.1274,82869.0
2017-07-10 11:30:00,22.69,22.7,22.67,22.69,50590.0,19.1359,19.1443,19.119,19.1359,50590.0
2017-07-10 11:35:00,22.68,22.75,22.67,22.73,124803.0,19.1274,19.1865,19.119,19.1696,124803.0
2017-07-10 11:40:00,22.74,22.77,22.73,22.74,54891.0,19.178,19.2033,19.1696,19.178,54891.0
2017-07-10 11:45:00,22.74,22.76,22.73,22.75,100696.0,19.178,19.1949,19.1696,19.1865,100696.0
2017-07-10 11:50:00,22.75,22.76,22.75,22.75,31027.0,19.1865,19.1949,19.1865,19.1865,31027.0
2017-07-10 11:55:00,22.75,22.78,22.75,22.76,125674.0,19.1865,19.2118,19.1865,19.1949,125674.0
2017-07-10 12:00:00,22.75,22.78,22.75,22.76,57960.0,19.1865,19.2118,19.1865,19.1949,57960.0
2017-07-10 12:05:00,22.75,22.79,22.75,22.78,75444.0,19.1865,19.2202,19.1865,19.2118,75444.0
2017-07-10 12:10:00,22.78,22.79,22.76,22.78,101159.0,19.2118,19.2202,19.1949,19.2118,101159.0
2017-07-10 12:15:00,22.77,22.8,22.77,22.8,80550.0,19.2033,19.2286,19.2033,19.2286,80550.0
2017-07-10 12:20:00,22.79,22.82,22.79,22.8,52300.0,19.2202,19.2455,19.2202,19.2286,52300.0
2017-07-10 12:25:00,22.79,22.8,22.79,22.79,11272.0,19.2202,19.2286,19.2202,19.2202,11272.0
2017-07-10 12:30:00,22.8,22.82,22.79,22.8,123138.0,19.2286,19.2455,19.2202,19.2286,123138.0
2017-07-10 12:35:00,22.8,22.81,22.75,22.75,178450.0,19.2286,19.2371,19.1865,19.1865,178450.0
2017-07-10 12:40:00,22.75,22.76,22.71,22.72,63820.0,19.1865,19.1949,19.1527,19.1612,63820.0
2017-07-10 12:45:00,22.72,22.73,22.7,22.71,115896.0,19.1612,19.1696,19.1443,19.1527,115896.0
2017-07-10 12:50:00,22.71,22.73,22.7,22.7,68526.0,19.1527,19.1696,19.1443,19.1443,68526.0
2017-07-10 12:55:00,22.7,22.71,22.68,22.69,148183.0,19.1443,19.1527,19.1274,19.1359,148183.0
2017-07-10 13:00:00,22.69,22.72,22.68,22.69,75122.0,19.1359,19.1612,19.1274,19.1359,75122.0
2017-07-10 13:05:00,22.7,22.71,22.67,22.68,89233.0,19.1443,19.1527,19.119,19.1274,89233.0
2017-07-10 13:10:00,22.67,22.68,22.65,22.65,259621.0,19.119,19.1274,19.1021,19.1021,259621.0
2017-07-10 13:15:00,22.66,22.66,22.6,22.66,238686.0,19.1106,19.1106,19.06,19.1106,238686.0
2017-07-10 13:20:00,22.66,22.73,22.64,22.69,192311.0,19.1106,19.1696,19.0937,19.1359,192311.0
2017-07-10 13:25:00,22.69,22.71,22.68,22.68,58713.0,19.1359,19.1527,19.1274,19.1274,58713.0
2017-07-10 13:30:00,22.68,22.7,22.68,22.7,46103.0,19.1274,19.1443,19.1274,19.1443,46103.0
2017-07-10 13:35:00,22.7,22.72,22.66,22.68,143970.0,19.1443,19.1612,19.1106,19.1274,143970.0
2017-07-10 13:40:00,22.68,22.7,22.68,22.7,29698.0,19.1274,19.1443,19.1274,19.1443,29698.0
2017-07-10 13:45:00,22.7,22.8,22.69,22.77,270809.0,19.1443,19.2286,19.1359,19.2033,270809.0
2017-07-10 13:50:00,22.77,22.77,22.71,22.72,77928.0,19.2033,19.2033,19.1527,19.1612,77928.0
2017-07-10 13:55:00,22.72,22.74,22.71,22.73,65937.0,19.1612,19.178,19.1527,19.1696,65937.0
2017-07-10 14:00:00,22.73,22.76,22.72,22.73,62637.0,19.1696,19.1949,19.1612,19.1696,62637.0
2017-07-10 14:05:00,22.73,22.74,22.72,22.73,81552.0,19.1696,19.178,19.1612,19.1696,81552.0
2017-07-10 14:10:00,22.73,22.76,22.72,22.75,64395.0,19.1696,19.1949,19.1612,19.1865,64395.0
2017-07-10 14:15:00,22.74,22.75,22.72,22.73,77754.0,19.178,19.1865,19.1612,19.1696,77754.0
2017-07-10 14:20:00,22.73,22.74,22.7,22.71,86830.0,19.1696,19.178,19.1443,19.1527,86830.0
2017-07-10 14:25:00,22.71,22.71,22.67,22.68,74124.0,19.1527,19.1527,19.119,19.1274,74124.0
2017-07-10 14:30:00,22.67,22.69,22.67,22.68,95752.0,19.119,19.1359,19.119,19.1274,95752.0
2017-07-10 14:35:00,22.68,22.68,22.64,22.64,133863.0,19.1274,19.1274,19.0937,19.0937,133863.0
2017-07-10 14:40:00,22.64,22.67,22.63,22.66,164509.0,19.0937,19.119,19.0853,19.1106,164509.0
2017-07-10 14:45:00,22.66,22.67,22.62,22.63,97508.0,19.1106,19.119,19.0768,19.0853,97508.0
2017-07-10 14:50:00,22.63,22.64,22.61,22.62,106646.0,19.0853,19.0937,19.0684,19.0768,106646.0
2017-07-10 14:55:00,22.62,22.65,22.61,22.64,91750.0,19.0768,19.1021,19.0684,19.0937,91750.0
2017-07-10 15:00:00,22.63,22.65,22.62,22.63,127250.0,19.0853,19.1021,19.0768,19.0853,127250.0
2017-07-10 15:05:00,22.63,22.67,22.6,22.67,107551.0,19.0853,19.119,19.06,19.119,107551.0
2017-07-10 15:10:00,22.67,22.72,22.62,22.71,612068.0,19.119,19.1612,19.0768,19.1527,612068.0
2017-07-10 15:15:00,22.71,22.74,22.69,22.69,136633.0,19.1527,19.178,19.1359,19.1359,136633.0
2017-07-10 15:20:00,22.69,22.7,22.67,22.68,71178.0,19.1359,19.1443,19.119,19.1274,71178.0
2017-07-10 15:25:00,22.68,22.69,22.66,22.66,87481.0,19.1274,19.1359,19.1106,19.1106,87481.0
2017-07-10 15:30:00,22.67,22.71,22.66,22.67,151180.0,19.119,19.1527,19.1106,19.119,151180.0
2017-07-10 15:35:00,22.67,22.72,22.66,22.7,194037.0,19.119,19.1612,19.1106,19.1443,194037.0
2017-07-10 15:40:00,22.7,22.72,22.68,22.68,150851.0,19.1443,19.1612,19.1274,19.1274,150851.0
2017-07-10 15:45:00,22.69,22.69,22.65,22.66,183921.0,19.1359,19.1359,19.1021,19.1106,183921.0
2017-07-10 15:50:00,22.65,22.66,22.63,22.64,738334.0,19.1021,19.1106,19.0853,19.0937,738334.0
2017-07-10 15:55:00,22.64,22.65,22.6,22.62,539453.0,19.0937,19.1021,19.06,19.0768,539453.0
2017-07-11 09:30:00,22.61,22.63,22.5,22.52,280895.0,19.0684,19.0853,18.9756,18.9925,280895.0
2017-07-11 09:35:00,22.52,22.65,22.52,22.53,212302.0,18.9925,19.1021,18.9925,19.0009,212302.0
2017-07-11 09:40:00,22.54,22.67,22.53,22.66,171340.0,19.0094,19.119,19.0009,19.1106,171340.0
2017-07-11 09:45:00,22.67,22.67,22.56,22.62,93948.0,19.119,19.119,19.0262,19.0768,93948.0
2017-07-11 09:50:00,22.62,22.78,22.61,22.73,413212.0,19.0768,19.2118,19.0684,19.1696,413212.0
2017-07-11 09:55:00,22.72,22.76,22.67,22.73,118867.0,19.1612,19.1949,19.119,19.1696,118867.0
2017-07-11 10:00:00,22.73,22.75,22.7,22.74,103088.0,19.1696,19.1865,19.1443,19.178,103088.0
2017-07-11 10:05:00,22.74,22.75,22.61,22.61,105096.0,19.178,19.1865,19.0684,19.0684,105096.0
2017-07-11 10:10:00,22.61,22.71,22.6,22.69,165578.0,19.0684,19.1527,19.06,19.1359,165578.0
2017-07-11 10:15:00,22.69,22.73,22.66,22.7,114145.0,19.1359,19.1696,19.1106,19.1443,114145.0
2017-07-11 10:20:00,22.7,22.73,22.66,22.67,147681.0,19.1443,19.1696,19.1106,19.119,147681.0
2017-07-11 10:25:00,22.67,22.75,22.65,22.74,142041.0,19.119,19.1865,19.1021,19.178,142041.0
2017-07-11 10:30:00,22.74,22.79,22.71,22.75,289069.0,19.178,19.2202,19.1527,19.1865,289069.0
2017-07-11 10:35:00,22.75,22.87,22.74,22.83,620897.0,19.1865,19.2877,19.178,19.2539,620897.0
2017-07-11 10:40:00,22.84,22.9,22.82,22.87,208633.0,19.2624,19.313,19.2455,19.2877,208633.0
2017-07-11 10:45:00,22.86,22.92,22.82,22.84,340499.0,19.2792,19.3298,19.2455,19.2624,340499.0
2017-07-11 10:50:00,22.85,22.89,22.79,22.81,160144.0,19.2708,19.3045,19.2202,19.2371,160144.0
2017-07-11 10:55:00,22.81,22.84,22.8,22.82,324335.0,19.2371,19.2624,19.2286,19.2455,324335.0
2017-07-11 11:00:00,22.83,22.83,22.75,22.75,113973.0,19.2539,19.2539,19.1865,19.1865,113973.0
2017-07-11 11:05:00,22.76,22.77,22.72,22.73,122641.0,19.1949,19.2033,19.1612,19.1696,122641.0
2017-07-11 11:10:00,22.73,22.74,22.68,22.68,95614.0,19.1696,19.178,19.1274,19.1274,95614.0
2017-07-11 11:15:00,22.69,22.69,22.66,22.68,79487.0,19.1359,19.1359,19.1106,19.1274,79487.0
2017-07-11 11:20:00,22.68,22.68,22.63,22.63,62887.0,19.1274,19.1274,19.0853,19.0853,62887.0
2017-07-11 11:25:00,22.63,22.64,22.58,22.62,167542.0,19.0853,19.0937,19.0431,19.0768,167542.0
2017-07-11 11:30:00,22.62,22.67,22.61,22.66,105849.0,19.0768,19.119,19.0684,19.1106,105849.0
2017-07-11 11:35:00,22.65,22.68,22.64,22.64,66524.0,19.1021,19.1274,19.0937,19.0937,66524.0
2017-07-11 11:40:00,22.64,22.65,22.61,22.65,61341.0,19.0937,19.1021,19.0684,19.1021,61341.0
2017-07-11 11:45:00,22.65,22.68,22.61,22.66,87978.0,19.1021,19.1274,19.0684,19.1106,87978.0
2017-07-11 11:50:00,22.66,22.7,22.65,22.67,58982.0,19.1106,19.1443,19.1021,19.119,58982.0
2017-07-11 11:55:00,22.67,22.67,22.65,22.66,18250.0,19.119,19.119,19.1021,19.1106,18250.0
2017-07-11 12:00:00,22.65,22.67,22.64,22.66,88465.0,19.1021,19.119,19.0937,19.1106,88465.0
2017-07-11 12:05:00,22.66,22.7,22.65,22.69,81899.0,19.1106,19.1443,19.1021,19.1359,81899.0
2017-07-11 12:10:00,22.69,22.71,22.68,22.7,76299.0,19.1359,19.1527,19.1274,19.1443,76299.0
2017-07-11 12:15:00,22.7,22.77,22.69,22.75,134797.0,19.1443,19.2033,19.1359,19.1865,134797.0
2017-07-11 12:20:00,22.75,22.79,22.74,22.79,59513.0,19.1865,19.2202,19.178,19.2202,59513.0
2017-07-11 12:25:00,22.79,22.81,22.76,22.8,85691.0,19.2202,19.2371,19.1949,19.2286,85691.0
2017-07-11 12:30:00,22.79,22.81,22.77,22.8,136606.0,19.2202,19.2371,19.2033,19.2286,136606.0
2017-07-11 12:35:00,22.8,22.8,22.73,22.73,41566.0,19.2286,19.2286,19.1696,19.1696,41566.0
2017-07-11 12:40:00,22.73,22.74,22.68,22.69,57329.0,19.1696,19.178,19.1274,19.1359,57329.0
2017-07-11 12:45:00,22.7,22.73,22.69,22.71,34639.0,19.1443,19.1696,19.1359,19.1527,34639.0
2017-07-11 12:50:00,22.71,22.71,22.67,22.7,62566.0,19.1527,19.1527,19.119,19.1443,62566.0
2017-07-11 12:55:00,22.7,22.75,22.69,22.75,54862.0,19.1443,19.1865,19.1359,19.1865,54862.0
2017-07-11 13:00:00,22.75,22.75,22.73,22.73,71131.0,19.1865,19.1865,19.1696,19.1696,71131.0
2017-07-11 13:05:00,22.73,22.75,22.72,22.73,107678.0,19.1696,19.1865,19.1612,19.1696,107678.0
2017-07-11 13:10:00,22.73,22.74,22.72,22.73,104291.0,19.1696,19.178,19.1612,19.1696,104291.0
2017-07-11 13:15:00,22.73,22.74,22.72,22.73,66254.0,19.1696,19.178,19.1612,19.1696,66254.0
2017-07-11 13:20:00,22.73,22.76,22.72,22.76,66074.0,19.1696,19.1949,19.1612,19.1949,66074.0
2017-07-11 13:25:00,22.75,22.76,22.74,22.76,36579.0,19.1865,19.1949,19.178,19.1949,36579.0
2017-07-11 13:30:00,22.76,22.77,22.72,22.73,93541.0,19.1949,19.2033,19.1612,19.1696,93541.0
2017-07-11 13:35:00,22.73,22.75,22.72,22.74,99958.0,19.1696,19.1865,19.1612,19.178,99958.0
2017-07-11 13:40:00,22.74,22.8,22.74,22.8,54853.0,19.178,19.2286,19.178,19.2286,54853.0
2017-07-11 13:45:00,22.8,22.8,22.76,22.77,42129.0,19.2286,19.2286,19.1949,19.2033,42129.0
2017-07-11 13:50:00,22.77,22.81,22.77,22.8,66646.0,19.2033,19.2371,19.2033,19.2286,66646.0
2017-07-11 13:55:00,22.8,22.82,22.78,22.78,53981.0,19.2286,19.2455,19.2118,19.2118,53981.0
2017-07-11 14:00:00,22.79,22.81,22.78,22.79,41691.0,19.2202,19.2371,19.2118,19.2202,41691.0
2017-07-11 14:05:00,22.8,22.8,22.79,22.8,33744.0,19.2286,19.2286,19.2202,19.2286,33744.0
2017-07-11 14:10:00,22.8,22.8,22.78,22.79,39088.0,19.2286,19.2286,19.2118,19.2202,39088.0
2017-07-11 14:15:00,22.79,22.8,22.78,22.78,59746.0,19.2202,19.2286,19.2118,19.2118,59746.0
2017-07-11 14:20:00,22.79,22.79,22.73,22.73,92750.0,19.2202,19.2202,19.1696,19.1696,92750.0
2017-07-11 14:25:00,22.72,22.74,22.7,22.7,64356.0,19.1612,19.178,19.1443,19.1443,64356.0
2017-07-11 14:30:00,22.71,22.71,22.66,22.69,82630.0,19.1527,19.1527,19.1106,19.1359,82630.0
2017-07-11 14:35:00,22.69,22.69,22.66,22.67,55595.0,19.1359,19.1359,19.1106,19.119,55595.0
2017-07-11 14:40:00,22.66,22.68,22.66,22.67,48958.0,19.1106,19.1274,19.1106,19.119,48958.0
2017-07-11 14:45:00,22.66,22.68,22.65,22.65,47095.0,19.1106,19.1274,19.1021,19.1021,47095.0
2017-07-11 14:50:00,22.66,22.66,22.63,22.63,54586.0,19.1106,19.1106,19.0853,19.0853,54586.0
2017-07-11 14:55:00,22.64,22.68,22.63,22.66,90745.0,19.0937,19.1274,19.0853,19.1106,90745.0
2017-07-11 15:00:00,22.67,22.7,22.66,22.67,83311.0,19.119,19.1443,19.1106,19.119,83311.0
2017-07-11 15:05:00,22.67,22.7,22.67,22.68,80912.0,19.119,19.1443,19.119,19.1274,80912.0
2017-07-11 15:10:00,22.68,22.72,22.68,22.68,87378.0,19.1274,19.1612,19.1274,19.1274,87378.0
2017-07-11 15:15:00,22.69,22.71,22.68,22.69,102557.0,19.1359,19.1527,19.1274,19.1359,102557.0
2017-07-11 15:20:00,22.7,22.7,22.67,22.67,57758.0,19.1443,19.1443,19.119,19.119,57758.0
2017-07-11 15:25:00,22.68,22.69,22.67,22.68,72335.0,19.1274,19.1359,19.119,19.1274,72335.0
2017-07-11 15:30:00,22.68,22.72,22.67,22.68,122232.0,19.1274,19.1612,19.119,19.1274,122232.0
2017-07-11 15:35:00,22.68,22.69,22.66,22.66,64466.0,19.1274,19.1359,19.1106,19.1106,64466.0
2017-07-11 15:40:00,22.66,22.67,22.64,22.64,105844.0,19.1106,19.119,19.0937,19.0937,105844.0
2017-07-11 15:45:00,22.64,22.65,22.64,22.64,114368.0,19.0937,19.1021,19.0937,19.0937,114368.0
2017-07-11 15:50:00,22.64,22.65,22.62,22.63,378993.0,19.0937,19.1021,19.0768,19.0853,378993.0
2017-07-11 15:55:00,22.64,22.65,22.63,22.64,310104.0,19.0937,19.1021,19.0853,19.0937,310104.0
2017-07-12 09:30:00,22.73,22.84,22.71,22.84,151255.0,19.1696,19.2624,19.1527,19.2624,151255.0
2017-07-12 09:35:00,22.84,22.88,22.75,22.79,235733.0,19.2624,19.2961,19.1865,19.2202,235733.0
2017-07-12 09:40:00,22.79,22.8,22.78,22.8,81036.0,19.2202,19.2286,19.2118,19.2286,81036.0
2017-07-12 09:45:00,22.8,22.9,22.79,22.84,191082.0,19.2286,19.313,19.2202,19.2624,191082.0
2017-07-12 09:50:00,22.84,22.85,22.77,22.79,56844.0,19.2624,19.2708,19.2033,19.2202,56844.0
2017-07-12 09:55:00,22.79,22.82,22.72,22.77,107779.0,19.2202,19.2455,19.1612,19.2033,107779.0
2017-07-12 10:00:00,22.77,22.78,22.73,22.74,258771.0,19.2033,19.2118,19.1696,19.178,258771.0
2017-07-12 10:05:00,22.74,22.77,22.72,22.74,63349.0,19.178,19.2033,19.1612,19.178,63349.0
2017-07-12 10:10:00,22.74,22.79,22.72,22.79,104376.0,19.178,19.2202,19.1612,19.2202,104376.0
2017-07-12 10:15:00,22.79,22.79,22.73,22.73,132960.0,19.2202,19.2202,19.1696,19.1696,132960.0
2017-07-12 10:20:00,22.73,22.76,22.7,22.76,71531.0,19.1696,19.1949,19.1443,19.1949,71531.0
2017-07-12 10:25:00,22.76,22.79,22.74,22.75,62759.0,19.1949,19.2202,19.178,19.1865,62759.0
2017-07-12 10:30:00,22.75,22.8,22.74,22.76,54536.0,19.1865,19.2286,19.178,19.1949,54536.0
2017-07-12 10:35:00,22.75,22.79,22.75,22.78,51953.0,19.1865,19.2202,19.1865,19.2118,51953.0
2017-07-12 10:40:00,22.78,22.78,22.73,22.73,84117.0,19.2118,19.2118,19.1696,19.1696,84117.0
2017-07-12 10:45:00,22.73,22.79,22.73,22.78,55392.0,19.1696,19.2202,19.1696,19.2118,55392.0
2017-07-12 10:50:00,22.78,22.79,22.75,22.76,83837.0,19.2118,19.2202,19.1865,19.1949,83837.0
2017-07-12 10:55:00,22.76,22.77,22.72,22.72,124069.0,19.1949,19.2033,19.1612,19.1612,124069.0
2017-07-12 11:00:00,22.73,22.73,22.7,22.72,70622.0,19.1696,19.1696,19.1443,19.1612,70622.0
2017-07-12 11:05:00,22.71,22.72,22.67,22.68,72884.0,19.1527,19.1612,19.119,19.1274,72884.0
2017-07-12 11:10:00,22.67,22.71,22.65,22.71,99954.0,19.119,19.1527,19.1021,19.1527,99954.0
2017-07-12 11:15:00,22.71,22.72,22.69,22.71,60411.0,19.1527,19.1612,19.1359,19.1527,60411.0
2017-07-12 11:20:00,22.71,22.72,22.69,22.7,65645.0,19.1527,19.1612,19.1359,19.1443,65645.0
2017-07-12 11:25:00,22.7,22.73,22.69,22.73,100809.0,19.1443,19.1696,19.1359,19.1696,100809.0
2017-07-12 11:30:00,22.73,22.74,22.71,22.73,42909.0,19.1696,19.178,19.1527,19.1696,42909.0
2017-07-12 11:35:00,22.73,22.75,22.73,22.75,147281.0,19.1696,19.1865,19.1696,19.1865,147281.0
2017-07-12 11:40:00,22.75,22.79,22.74,22.79,83923.0,19.1865,19.2202,19.178,19.2202,83923.0
2017-07-12 11:45:00,22.79,22.83,22.78,22.83,142644.0,19.2202,19.2539,19.2118,19.2539,142644.0
2017-07-12 11:50:00,22.83,22.86,22.79,22.8,329299.0,19.2539,19.2792,19.2202,19.2286,329299.0
2017-07-12 11:55:00,22.8,22.82,22.77,22.78,129114.0,19.2286,19.2455,19.2033,19.2118,129114.0
2017-07-12 12:00:00,22.79,22.79,22.76,22.78,86943.0,19.2202,19.2202,19.1949,19.2118,86943.0
2017-07-12 12:05:00,22.78,22.83,22.77,22.83,87837.0,19.2118,19.2539,19.2033,19.2539,87837.0
2017-07-12 12:10:00,22.83,22.84,22.78,22.79,211086.0,19.2539,19.2624,19.2118,19.2202,211086.0
2017-07-12 12:15:00,22.79,22.83,22.79,22.83,113209.0,19.2202,19.2539,19.2202,19.2539,113209.0
2017-07-12 12:20:00,22.82,22.88,22.82,22.88,147159.0,19.2455,19.2961,19.2455,19.2961,147159.0
2017-07-12 12:25:00,22.87,22.88,22.86,22.87,144476.0,19.2877,19.2961,19.2792,19.2877,144476.0
2017-07-12 12:30:00,22.87,22.87,22.83,22.84,54160.0,19.2877,19.2877,19.2539,19.2624,54160.0
2017-07-12 12:35:00,22.84,22.86,22.81,22.83,158551.0,19.2624,19.2792,19.2371,19.2539,158551.0
2017-07-12 12:40:00,22.84,22.84,22.81,22.84,94273.0,19.2624,19.2624,19.2371,19.2624,94273.0
2017-07-12 12:45:00,22.83,22.85,22.81,22.85,83026.0,19.2539,19.2708,19.2371,19.2708,83026.0
2017-07-12 12:50:00,22.85,22.85,22.83,22.83,40012.0,19.2708,19.2708,19.2539,19.2539,40012.0
2017-07-12 12:55:00,22.83,22.85,22.83,22.85,50710.0,19.2539,19.2708,19.2539,19.2708,50710.0
2017-07-12 13:00:00,22.85,22.88,22.85,22.86,121550.0,19.2708,19.2961,19.2708,19.2792,121550.0
2017-07-12 13:05:00,22.86,22.89,22.86,22.88,72311.0,19.2792,19.3045,19.2792,19.2961,72311.0
2017-07-12 13:10:00,22.88,22.89,22.85,22.85,124155.0,19.2961,19.3045,19.2708,19.2708,124155.0
2017-07-12 13:15:00,22.85,22.9,22.84,22.89,130178.0,19.2708,19.313,19.2624,19.3045,130178.0
2017-07-12 13:20:00,22.9,22.93,22.9,22.92,71183.0,19.313,19.3383,19.313,19.3298,71183.0
2017-07-12 13:25:00,22.92,22.93,22.9,22.9,54132.0,19.3298,19.3383,19.313,19.313,54132.0
2017-07-12 13:30:00,22.91,22.93,22.9,22.93,46824.0,19.3214,19.3383,19.313,19.3383,46824.0
2017-07-12 13:35:00,22.92,22.93,22.91,22.91,49648.0,19.3298,19.3383,19.3214,19.3214,49648.0
2017-07-12 13:40:00,22.92,22.93,22.91,22.91,82363.0,19.3298,19.3383,19.3214,19.3214,82363.0
2017-07-12 13:45:00,22.91,22.92,22.9,22.92,60837.0,19.3214,19.3298,19.313,19.3298,60837.0
2017-07-12 13:50:00,22.92,22.93,22.91,22.93,30622.0,19.3298,19.3383,19.3214,19.3383,30622.0
2017-07-12 13:55:00,22.93,22.94,22.92,22.94,87877.0,19.3383,19.3467,19.3298,19.3467,87877.0
2017-07-12 14:00:00,22.94,22.94,22.91,22.92,29978.0,19.3467,19.3467,19.3214,19.3298,29978.0
2017-07-12 14:05:00,22.91,22.92,22.9,22.91,46662.0,19.3214,19.3298,19.313,19.3214,46662.0
2017-07-12 14:10:00,22.9,22.91,22.89,22.91,94558.0,19.313,19.3214,19.3045,19.3214,94558.0
2017-07-12 14:15:00,22.91,22.93,22.89,22.89,78264.0,19.3214,19.3383,19.3045,19.3045,78264.0
2017-07-12 14:20:00,22.89,22.9,22.88,22.89,32227.0,19.3045,19.313,19.2961,19.3045,32227.0
2017-07-12 14:25:00,22.89,22.93,22.89,22.93,35274.0,19.3045,19.3383,19.3045,19.3383,35274.0
2017-07-12 14:30:00,22.93,22.93,22.91,22.91,71359.0,19.3383,19.3383,19.3214,19.3214,71359.0
2017-07-12 14:35:00,22.92,22.92,22.91,22.92,34815.0,19.3298,19.3298,19.3214,19.3298,34815.0
2017-07-12 14:40:00,22.91,22.92,22.9,22.91,30942.0,19.3214,19.3298,19.313,19.3214,30942.0
2017-07-12 14:45:00,22.91,22.91,22.88,22.89,67996.0,19.3214,19.3214,19.2961,19.3045,67996.0
2017-07-12 14:50:00,22.88,22.89,22.87,22.88,48561.0,19.2961,19.3045,19.2877,19.2961,48561.0
2017-07-12 14:55:00,22.88,22.88,22.8,22.8,89648.0,19.2961,19.2961,19.2286,19.2286,89648.0
2017-07-12 15:00:00,22.8,22.86,22.8,22.86,73023.0,19.2286,19.2792,19.2286,19.2792,73023.0
2017-07-12 15:05:00,22.86,22.87,22.83,22.84,124380.0,19.2792,19.2877,19.2539,19.2624,124380.0
2017-07-12 15:10:00,22.84,22.84,22.8,22.81,67659.0,19.2624,19.2624,19.2286,19.2371,67659.0
2017-07-12 15:15:00,22.81,22.82,22.78,22.78,100505.0,19.2371,19.2455,19.2118,19.2118,100505.0
2017-07-12 15:20:00,22.79,22.8,22.75,22.76,60810.0,19.2202,19.2286,19.1865,19.1949,60810.0
2017-07-12 15:25:00,22.77,22.82,22.76,22.81,365605.0,19.2033,19.2455,19.1949,19.2371,365605.0
2017-07-12 15:30:00,22.8,22.83,22.78,22.78,90878.0,19.2286,19.2539,19.2118,19.2118,90878.0
2017-07-12 15:35:00,22.78,22.83,22.78,22.79,153996.0,19.2118,19.2539,19.2118,19.2202,153996.0
2017-07-12 15:40:00,22.79,22.81,22.77,22.8,123148.0,19.2202,19.2371,19.2033,19.2286,123148.0
2017-07-12 15:45:00,22.8,22.8,22.76,22.76,147293.0,19.2286,19.2286,19.1949,19.1949,147293.0
2017-07-12 15:50:00,22.77,22.79,22.75,22.79,248888.0,19.2033,19.2202,19.1865,19.2202,248888.0
2017-07-12 15:55:00,22.79,22.81,22.77,22.79,440692.0,19.2202,19.2371,19.2033,19.2202,440692.0
2017-07-13 09:30:00,22.99,23.01,22.9,23.0,226909.0,19.3889,19.4057,19.313,19.3973,226909.0
2017-07-13 09:35:00,23.01,23.01,22.89,22.89,122746.0,19.4057,19.4057,19.3045,19.3045,122746.0
2017-07-13 09:40:00,22.89,22.9,22.87,22.88,80597.0,19.3045,19.313,19.2877,19.2961,80597.0
2017-07-13 09:45:00,22.88,22.88,22.83,22.85,134412.0,19.2961,19.2961,19.2539,19.2708,134412.0
2017-07-13 09:50:00,22.85,22.85,22.72,22.74,122950.0,19.2708,19.2708,19.1612,19.178,122950.0
2017-07-13 09:55:00,22.75,22.75,22.61,22.63,222738.0,19.1865,19.1865,19.0684,19.0853,222738.0
2017-07-13 10:00:00,22.64,22.74,22.62,22.71,93339.0,19.0937,19.178,19.0768,19.1527,93339.0
2017-07-13 10:05:00,22.71,22.79,22.7,22.77,106639.0,19.1527,19.2202,19.1443,19.2033,106639.0
2017-07-13 10:10:00,22.75,22.82,22.75,22.81,109515.0,19.1865,19.2455,19.1865,19.2371,109515.0
2017-07-13 10:15:00,22.82,22.83,22.77,22.78,71713.0,19.2455,19.2539,19.2033,19.2118,71713.0
2017-07-13 10:20:00,22.77,22.79,22.68,22.78,124398.0,19.2033,19.2202,19.1274,19.2118,124398.0
2017-07-13 10:25:00,22.77,22.85,22.75,22.8,177638.0,19.2033,19.2708,19.1865,19.2286,177638.0
2017-07-13 10:30:00,22.8,22.82,22.77,22.78,70087.0,19.2286,19.2455,19.2033,19.2118,70087.0
2017-07-13 10:35:00,22.78,22.81,22.77,22.79,54689.0,19.2118,19.2371,19.2033,19.2202,54689.0
2017-07-13 10:40:00,22.79,22.8,22.78,22.8,31464.0,19.2202,19.2286,19.2118,19.2286,31464.0
2017-07-13 10:45:00,22.8,22.83,22.78,22.81,74092.0,19.2286,19.2539,19.2118,19.2371,74092.0
2017-07-13 10:50:00,22.8,22.82,22.8,22.8,19750.0,19.2286,19.2455,19.2286,19.2286,19750.0
2017-07-13 10:55:00,22.81,22.82,22.8,22.8,33223.0,19.2371,19.2455,19.2286,19.2286,33223.0
2017-07-13 11:00:00,22.8,22.85,22.8,22.85,77373.0,19.2286,19.2708,19.2286,19.2708,77373.0
2017-07-13 11:05:00,22.85,22.85,22.81,22.82,58916.0,19.2708,19.2708,19.2371,19.2455,58916.0
2017-07-13 11:10:00,22.82,22.88,22.8,22.88,202062.0,19.2455,19.2961,19.2286,19.2961,202062.0
2017-07-13 11:15:00,22.88,22.88,22.84,22.86,55657.0,19.2961,19.2961,19.2624,19.2792,55657.0
2017-07-13 11:20:00,22.85,22.87,22.82,22.83,84562.0,19.2708,19.2877,19.2455,19.2539,84562.0
2017-07-13 11:25:00,22.83,22.88,22.82,22.83,97296.0,19.2539,19.2961,19.2455,19.2539,97296.0
2017-07-13 11:30:00,22.83,22.84,22.82,22.84,232840.0,19.2539,19.2624,19.2455,19.2624,232840.0
2017-07-13 11:35:00,22.84,22.86,22.82,22.85,55104.0,19.2624,19.2792,19.2455,19.2708,55104.0
2017-07-13 11:40:00,22.85,22.86,22.81,22.82,26744.0,19.2708,19.2792,19.2371,19.2455,26744.0
2017-07-13 11:45:00,22.82,22.83,22.8,22.83,55797.0,19.2455,19.2539,19.2286,19.2539,55797.0
2017-07-13 11:50:00,22.83,22.84,22.81,22.84,27277.0,19.2539,19.2624,19.2371,19.2624,27277.0
2017-07-13 11:55:00,22.84,22.84,22.82,22.83,41856.0,19.2624,19.2624,19.2455,19.2539,41856.0
2017-07-13 12:00:00,22.83,22.85,22.82,22.85,60609.0,19.2539,19.2708,19.2455,19.2708,60609.0
2017-07-13 12:05:00,22.84,22.87,22.84,22.87,40481.0,19.2624,19.2877,19.2624,19.2877,40481.0
2017-07-13 12:10:00,22.87,22.87,22.86,22.87,32936.0,19.2877,19.2877,19.2792,19.2877,32936.0
2017-07-13 12:15:00,22.86,22.88,22.86,22.87,58624.0,19.2792,19.2961,19.2792,19.2877,58624.0
2017-07-13 12:20:00,22.87,22.87,22.82,22.83,49739.0,19.2877,19.2877,19.2455,19.2539,49739.0
2017-07-13 12:25:00,22.83,22.86,22.82,22.85,30185.0,19.2539,19.2792,19.2455,19.2708,30185.0
2017-07-13 12:30:00,22.85,22.86,22.84,22.85,21487.0,19.2708,19.2792,19.2624,19.2708,21487.0
2017-07-13 12:35:00,22.85,22.85,22.82,22.83,38730.0,19.2708,19.2708,19.2455,19.2539,38730.0
2017-07-13 12:40:00,22.82,22.84,22.81,22.82,57800.0,19.2455,19.2624,19.2371,19.2455,57800.0
2017-07-13 12:45:00,22.82,22.83,22.81,22.83,53641.0,19.2455,19.2539,19.2371,19.2539,53641.0
2017-07-13 12:50:00,22.83,22.83,22.8,22.82,62868.0,19.2539,19.2539,19.2286,19.2455,62868.0
2017-07-13 12:55:00,22.82,22.87,22.82,22.84,94197.0,19.2455,19.2877,19.2455,19.2624,94197.0
2017-07-13 13:00:00,22.84,22.89,22.83,22.88,67046.0,19.2624,19.3045,19.2539,19.2961,67046.0
2017-07-13 13:05:00,22.88,22.92,22.87,22.9,63951.0,19.2961,19.3298,19.2877,19.313,63951.0
2017-07-13 13:10:00,22.91,22.92,22.89,22.91,53523.0,19.3214,19.3298,19.3045,19.3214,53523.0
2017-07-13 13:15:00,22.92,22.93,22.9,22.91,42821.0,19.3298,19.3383,19.313,19.3214,42821.0
2017-07-13 13:20:00,22.91,22.93,22.9,22.93,79869.0,19.3214,19.3383,19.313,19.3383,79869.0
2017-07-13 13:25:00,22.93,22.94,22.89,22.89,52068.0,19.3383,19.3467,19.3045,19.3045,52068.0
2017-07-13 13:30:00,22.89,22.92,22.86,22.92,74483.0,19.3045,19.3298,19.2792,19.3298,74483.0
2017-07-13 13:35:00,22.92,22.96,22.91,22.96,56955.0,19.3298,19.3636,19.3214,19.3636,56955.0
2017-07-13 13:40:00,22.95,22.96,22.93,22.95,41184.0,19.3551,19.3636,19.3383,19.3551,41184.0
2017-07-13 13:45:00,22.95,22.97,22.94,22.95,47732.0,19.3551,19.372,19.3467,19.3551,47732.0
2017-07-13 13:50:00,22.96,22.97,22.93,22.95,39174.0,19.3636,19.372,19.3383,19.3551,39174.0
2017-07-13 13:55:00,22.95,22.96,22.92,22.92,49841.0,19.3551,19.3636,19.3298,19.3298,49841.0
2017-07-13 14:00:00,22.92,22.95,22.89,22.91,133589.0,19.3298,19.3551,19.3045,19.3214,133589.0
2017-07-13 14:05:00,22.91,22.92,22.88,22.89,59353.0,19.3214,19.3298,19.2961,19.3045,59353.0
2017-07-13 14:10:00,22.89,22.9,22.87,22.89,46795.0,19.3045,19.313,19.2877,19.3045,46795.0
2017-07-13 14:15:00,22.89,22.9,22.86,22.87,72054.0,19.3045,19.313,19.2792,19.2877,72054.0
2017-07-13 14:20:00,22.87,22.9,22.86,22.89,55293.0,19.2877,19.313,19.2792,19.3045,55293.0
2017-07-13 14:25:00,22.89,22.91,22.88,22.89,30201.0,19.3045,19.3214,19.2961,19.3045,30201.0
2017-07-13 14:30:00,22.88,22.92,22.87,22.92,41343.0,19.2961,19.3298,19.2877,19.3298,41343.0
2017-07-13 14:35:00,22.92,22.92,22.89,22.89,44973.0,19.3298,19.3298,19.3045,19.3045,44973.0
2017-07-13 14:40:00,22.89,22.92,22.89,22.92,62938.0,19.3045,19.3298,19.3045,19.3298,62938.0
2017-07-13 14:45:00,22.92,22.92,22.89,22.91,39886.0,19.3298,19.3298,19.3045,19.3214,39886.0
2017-07-13 14:50:00,22.9,22.91,22.88,22.88,56139.0,19.313,19.3214,19.2961,19.2961,56139.0
2017-07-13 14:55:00,22.89,22.91,22.87,22.87,84126.0,19.3045,19.3214,19.2877,19.2877,84126.0
2017-07-13 15:00:00,22.87,22.9,22.86,22.89,68831.0,19.2877,19.313,19.2792,19.3045,68831.0
2017-07-13 15:05:00,22.89,22.89,22.85,22.89,62588.0,19.3045,19.3045,19.2708,19.3045,62588.0
2017-07-13 15:10:00,22.89,22.89,22.86,22.88,49218.0,19.3045,19.3045,19.2792,19.2961,49218.0
2017-07-13 15:15:00,22.88,22.89,22.86,22.88,113169.0,19.2961,19.3045,19.2792,19.2961,113169.0
2017-07-13 15:20:00,22.88,22.89,22.86,22.86,49236.0,19.2961,19.3045,19.2792,19.2792,49236.0
2017-07-13 15:25:00,22.87,22.9,22.86,22.88,119874.0,19.2877,19.313,19.2792,19.2961,119874.0
2017-07-13 15:30:00,22.88,22.9,22.87,22.9,46323.0,19.2961,19.313,19.2877,19.313,46323.0
2017-07-13 15:35:00,22.89,22.9,22.87,22.87,65894.0,19.3045,19.313,19.2877,19.2877,65894.0
2017-07-13 15:40:00,22.88,22.89,22.84,22.85,84393.0,19.2961,19.3045,19.2624,19.2708,84393.0
2017-07-13 15:45:00,22.85,22.91,22.84,22.91,224956.0,19.2708,19.3214,19.2624,19.3214,224956.0
2017-07-13 15:50:00,22.91,22.91,22.9,22.91,127741.0,19.3214,19.3214,19.313,19.3214,127741.0
2017-07-13 15:55:00,22.91,22.96,22.9,22.93,842394.0,19.3214,19.3636,19.313,19.3383,842394.0
2017-07-14 09:30:00,22.98,23.02,22.92,23.02,243896.0,19.3804,19.4142,19.3298,19.4142,243896.0
2017-07-14 09:35:00,23.0,23.04,22.96,22.98,145038.0,19.3973,19.431,19.3636,19.3804,145038.0
2017-07-14 09:40:00,22.98,22.99,22.94,22.95,62785.0,19.3804,19.3889,19.3467,19.3551,62785.0
2017-07-14 09:45:00,22.95,22.99,22.94,22.98,85879.0,19.3551,19.3889,19.3467,19.3804,85879.0
2017-07-14 09:50:00,22.98,23.02,22.98,22.99,157617.0,19.3804,19.4142,19.3804,19.3889,157617.0
2017-07-14 09:55:00,22.98,22.99,22.94,22.98,61152.0,19.3804,19.3889,19.3467,19.3804,61152.0
2017-07-14 10:00:00,22.98,22.99,22.95,22.96,88753.0,19.3804,19.3889,19.3551,19.3636,88753.0
2017-07-14 10:05:00,22.95,23.01,22.93,22.98,116794.0,19.3551,19.4057,19.3383,19.3804,116794.0
2017-07-14 10:10:00,22.98,22.99,22.95,22.96,65598.0,19.3804,19.3889,19.3551,19.3636,65598.0
2017-07-14 10:15:00,22.96,22.96,22.92,22.93,40820.0,19.3636,19.3636,19.3298,19.3383,40820.0
2017-07-14 10:20:00,22.93,22.94,22.91,22.92,61260.0,19.3383,19.3467,19.3214,19.3298,61260.0
2017-07-14 10:25:00,22.92,22.95,22.92,22.93,62528.0,19.3298,19.3551,19.3298,19.3383,62528.0
2017-07-14 10:30:00,22.94,22.95,22.89,22.94,76159.0,19.3467,19.3551,19.3045,19.3467,76159.0
2017-07-14 10:35:00,22.95,22.99,22.94,22.98,90387.0,19.3551,19.3889,19.3467,19.3804,90387.0
2017-07-14 10:40:00,22.98,23.01,22.98,22.99,138653.0,19.3804,19.4057,19.3804,19.3889,138653.0
2017-07-14 10:45:00,23.0,23.0,22.96,23.0,80116.0,19.3973,19.3973,19.3636,19.3973,80116.0
2017-07-14 10:50:00,23.0,23.0,22.99,23.0,82287.0,19.3973,19.3973,19.3889,19.3973,82287.0
2017-07-14 10:55:00,23.0,23.05,22.99,23.03,129907.0,19.3973,19.4395,19.3889,19.4226,129907.0
2017-07-14 11:00:00,23.03,23.04,23.02,23.04,27985.0,19.4226,19.431,19.4142,19.431,27985.0
2017-07-14 11:05:00,23.04,23.05,23.02,23.05,62170.0,19.431,19.4395,19.4142,19.4395,62170.0
2017-07-14 11:10:00,23.05,23.07,23.03,23.04,76186.0,19.4395,19.4563,19.4226,19.431,76186.0
2017-07-14 11:15:00,23.04,23.05,23.0,23.02,112655.0,19.431,19.4395,19.3973,19.4142,112655.0
2017-07-14 11:20:00,23.02,23.05,23.02,23.05,24206.0,19.4142,19.4395,19.4142,19.4395,24206.0
2017-07-14 11:25:00,23.05,23.05,23.04,23.04,21476.0,19.4395,19.4395,19.431,19.431,21476.0
2017-07-14 11:30:00,23.04,23.05,23.02,23.03,116115.0,19.431,19.4395,19.4142,19.4226,116115.0
2017-07-14 11:35:00,23.03,23.05,23.02,23.04,44448.0,19.4226,19.4395,19.4142,19.431,44448.0
2017-07-14 11:40:00,23.04,23.06,23.03,23.05,42322.0,19.431,19.4479,19.4226,19.4395,42322.0
2017-07-14 11:45:00,23.05,23.06,23.04,23.05,106284.0,19.4395,19.4479,19.431,19.4395,106284.0
2017-07-14 11:50:00,23.05,23.05,23.03,23.05,40204.0,19.4395,19.4395,19.4226,19.4395,40204.0
2017-07-14 11:55:00,23.05,23.07,23.04,23.07,71084.0,19.4395,19.4563,19.431,19.4563,71084.0
2017-07-14 12:00:00,23.07,23.09,23.06,23.09,153817.0,19.4563,19.4732,19.4479,19.4732,153817.0
2017-07-14 12:05:00,23.08,23.1,23.08,23.09,124034.0,19.4648,19.4817,19.4648,19.4732,124034.0
2017-07-14 12:10:00,23.09,23.11,23.09,23.11,54517.0,19.4732,19.4901,19.4732,19.4901,54517.0
2017-07-14 12:15:00,23.11,23.14,23.1,23.13,83157.0,19.4901,19.5154,19.4817,19.507,83157.0
2017-07-14 12:20:00,23.13,23.13,23.1,23.11,36297.0,19.507,19.507,19.4817,19.4901,36297.0
2017-07-14 12:25:00,23.12,23.13,23.11,23.13,29875.0,19.4985,19.507,19.4901,19.507,29875.0
2017-07-14 12:30:00,23.13,23.15,23.12,23.13,48411.0,19.507,19.5238,19.4985,19.507,48411.0
2017-07-14 12:35:00,23.13,23.17,23.13,23.16,122178.0,19.507,19.5407,19.507,19.5323,122178.0
2017-07-14 12:40:00,23.17,23.19,23.15,23.19,74192.0,19.5407,19.5576,19.5238,19.5576,74192.0
2017-07-14 12:45:00,23.18,23.2,23.16,23.18,98851.0,19.5491,19.566,19.5323,19.5491,98851.0
2017-07-14 12:50:00,23.18,23.19,23.17,23.19,51521.0,19.5491,19.5576,19.5407,19.5576,51521.0
2017-07-14 12:55:00,23.19,23.2,23.18,23.2,83719.0,19.5576,19.566,19.5491,19.566,83719.0
2017-07-14 13:00:00,23.19,23.2,23.18,23.2,200672.0,19.5576,19.566,19.5491,19.566,200672.0
2017-07-14 13:05:00,23.19,23.2,23.18,23.19,39571.0,19.5576,19.566,19.5491,19.5576,39571.0
2017-07-14 13:10:00,23.18,23.19,23.16,23.17,44125.0,19.5491,19.5576,19.5323,19.5407,44125.0
2017-07-14 13:15:00,23.17,23.17,23.14,23.15,79987.0,19.5407,19.5407,19.5154,19.5238,79987.0
2017-07-14 13:20:00,23.14,23.16,23.11,23.13,74913.0,19.5154,19.5323,19.4901,19.507,74913.0
2017-07-14 13:25:00,23.12,23.13,23.09,23.09,70139.0,19.4985,19.507,19.4732,19.4732,70139.0
2017-07-14 13:30:00,23.09,23.1,23.09,23.1,22738.0,19.4732,19.4817,19.4732,19.4817,22738.0
2017-07-14 13:35:00,23.1,23.11,23.09,23.11,69839.0,19.4817,19.4901,19.4732,19.4901,69839.0
2017-07-14 13:40:00,23.11,23.13,23.1,23.11,37585.0,19.4901,19.507,19.4817,19.4901,37585.0
2017-07-14 13:45:00,23.11,23.12,23.11,23.12,12256.0,19.4901,19.4985,19.4901,19.4985,12256.0
2017-07-14 13:50:00,23.11,23.12,23.11,23.12,14362.0,19.4901,19.4985,19.4901,19.4985,14362.0
2017-07-14 13:55:00,23.11,23.12,23.09,23.1,48779.0,19.4901,19.4985,19.4732,19.4817,48779.0
2017-07-14 14:00:00,23.11,23.11,23.08,23.09,31727.0,19.4901,19.4901,19.4648,19.4732,31727.0
2017-07-14 14:05:00,23.09,23.09,23.07,23.07,25047.0,19.4732,19.4732,19.4563,19.4563,25047.0
2017-07-14 14:10:00,23.08,23.08,23.05,23.06,35535.0,19.4648,19.4648,19.4395,19.4479,35535.0
2017-07-14 14:15:00,23.07,23.07,23.05,23.05,28005.0,19.4563,19.4563,19.4395,19.4395,28005.0
2017-07-14 14:20:00,23.05,23.06,23.04,23.04,30796.0,19.4395,19.4479,19.431,19.431,30796.0
2017-07-14 14:25:00,23.05,23.05,23.03,23.04,45094.0,19.4395,19.4395,19.4226,19.431,45094.0
2017-07-14 14:30:00,23.04,23.05,23.02,23.03,61661.0,19.431,19.4395,19.4142,19.4226,61661.0
2017-07-14 14:35:00,23.03,23.05,23.02,23.04,65711.0,19.4226,19.4395,19.4142,19.431,65711.0
2017-07-14 14:40:00,23.04,23.05,23.03,23.03,28924.0,19.431,19.4395,19.4226,19.4226,28924.0
2017-07-14 14:45:00,23.03,23.04,23.03,23.04,17911.0,19.4226,19.431,19.4226,19.431,17911.0
2017-07-14 14:50:00,23.04,23.04,23.03,23.03,14442.0,19.431,19.431,19.4226,19.4226,14442.0
2017-07-14 14:55:00,23.03,23.04,23.0,23.03,63162.0,19.4226,19.431,19.3973,19.4226,63162.0
2017-07-14 15:00:00,23.03,23.04,23.02,23.03,64526.0,19.4226,19.431,19.4142,19.4226,64526.0
2017-07-14 15:05:00,23.02,23.03,23.01,23.02,34828.0,19.4142,19.4226,19.4057,19.4142,34828.0
2017-07-14 15:10:00,23.02,23.02,23.01,23.02,32430.0,19.4142,19.4142,19.4057,19.4142,32430.0
2017-07-14 15:15:00,23.02,23.02,22.99,23.0,141231.0,19.4142,19.4142,19.3889,19.3973,141231.0
2017-07-14 15:20:00,23.0,23.01,22.98,23.0,90164.0,19.3973,19.4057,19.3804,19.3973,90164.0
2017-07-14 15:25:00,23.01,23.02,22.98,23.0,252449.0,19.4057,19.4142,19.3804,19.3973,252449.0
2017-07-14 15:30:00,23.0,23.02,22.97,23.01,178569.0,19.3973,19.4142,19.372,19.4057,178569.0
2017-07-14 15:35:00,23.0,23.02,23.0,23.01,93916.0,19.3973,19.4142,19.3973,19.4057,93916.0
2017-07-14 15:40:00,23.01,23.02,22.99,23.02,145593.0,19.4057,19.4142,19.3889,19.4142,145593.0
2017-07-14 15:45:00,23.02,23.02,22.99,23.0,256261.0,19.4142,19.4142,19.3889,19.3973,256261.0
2017-07-14 15:50:00,23.01,23.01,22.99,22.99,217723.0,19.4057,19.4057,19.3889,19.3889,217723.0
2017-07-14 15:55:00,22.99,23.02,22.99,23.0,330359.0,19.3889,19.4142,19.3889,19.3973,330359.0
2017-07-17 09:30:00,23.0,23.02,22.94,22.99,166946.0,19.3973,19.4142,19.3467,19.3889,166946.0
2017-07-17 09:35:00,22.98,23.0,22.96,23.0,96222.0,19.3804,19.3973,19.3636,19.3973,96222.0
2017-07-17 09:40:00,23.0,23.02,22.96,23.02,73856.0,19.3973,19.4142,19.3636,19.4142,73856.0
2017-07-17 09:45:00,23.01,23.02,22.98,23.0,148236.0,19.4057,19.4142,19.3804,19.3973,148236.0
2017-07-17 09:50:00,23.0,23.01,22.99,22.99,87807.0,19.3973,19.4057,19.3889,19.3889,87807.0
2017-07-17 09:55:00,23.0,23.04,22.99,23.03,85721.0,19.3973,19.431,19.3889,19.4226,85721.0
2017-07-17 10:00:00,23.03,23.04,23.01,23.02,85879.0,19.4226,19.431,19.4057,19.4142,85879.0
2017-07-17 10:05:00,23.02,23.05,23.02,23.05,40164.0,19.4142,19.4395,19.4142,19.4395,40164.0
2017-07-17 10:10:00,23.04,23.09,23.04,23.08,95437.0,19.431,19.4732,19.431,19.4648,95437.0
2017-07-17 10:15:00,23.08,23.08,23.04,23.04,125854.0,19.4648,19.4648,19.431,19.431,125854.0
2017-07-17 10:20:00,23.04,23.05,23.01,23.02,77170.0,19.431,19.4395,19.4057,19.4142,77170.0
2017-07-17 10:25:00,23.02,23.05,23.02,23.03,156455.0,19.4142,19.4395,19.4142,19.4226,156455.0
2017-07-17 10:30:00,23.02,23.05,23.01,23.03,83482.0,19.4142,19.4395,19.4057,19.4226,83482.0
2017-07-17 10:35:00,23.04,23.08,23.04,23.08,76635.0,19.431,19.4648,19.431,19.4648,76635.0
2017-07-17 10:40:00,23.08,23.13,23.07,23.1,120296.0,19.4648,19.507,19.4563,19.4817,120296.0
2017-07-17 10:45:00,23.09,23.11,23.09,23.1,35151.0,19.4732,19.4901,19.4732,19.4817,35151.0
2017-07-17 10:50:00,23.11,23.13,23.1,23.12,32666.0,19.4901,19.507,19.4817,19.4985,32666.0
2017-07-17 10:55:00,23.12,23.14,23.12,23.13,95396.0,19.4985,19.5154,19.4985,19.507,95396.0
2017-07-17 11:00:00,23.13,23.13,23.12,23.13,46141.0,19.507,19.507,19.4985,19.507,46141.0
2017-07-17 11:05:00,23.13,23.14,23.12,23.14,55664.0,19.507,19.5154,19.4985,19.5154,55664.0
2017-07-17 11:10:00,23.14,23.16,23.13,23.16,42562.0,19.5154,19.5323,19.507,19.5323,42562.0
2017-07-17 11:15:00,23.15,23.16,23.11,23.12,53146.0,19.5238,19.5323,19.4901,19.4985,53146.0
2017-07-17 11:20:00,23.12,23.12,23.1,23.11,41816.0,19.4985,19.4985,19.4817,19.4901,41816.0
2017-07-17 11:25:00,23.1,23.11,23.1,23.11,15194.0,19.4817,19.4901,19.4817,19.4901,15194.0
2017-07-17 11:30:00,23.1,23.11,23.07,23.1,69482.0,19.4817,19.4901,19.4563,19.4817,69482.0
2017-07-17 11:35:00,23.09,23.1,23.08,23.09,18432.0,19.4732,19.4817,19.4648,19.4732,18432.0
2017-07-17 11:40:00,23.09,23.1,23.08,23.1,24812.0,19.4732,19.4817,19.4648,19.4817,24812.0
2017-07-17 11:45:00,23.1,23.11,23.08,23.1,55672.0,19.4817,19.4901,19.4648,19.4817,55672.0
2017-07-17 11:50:00,23.1,23.11,23.09,23.11,38181.0,19.4817,19.4901,19.4732,19.4901,38181.0
2017-07-17 11:55:00,23.11,23.11,23.08,23.09,30996.0,19.4901,19.4901,19.4648,19.4732,30996.0
2017-07-17 12:00:00,23.08,23.08,23.03,23.06,98546.0,19.4648,19.4648,19.4226,19.4479,98546.0
2017-07-17 12:05:00,23.05,23.06,23.04,23.05,80043.0,19.4395,19.4479,19.431,19.4395,80043.0
2017-07-17 12:10:00,23.05,23.06,23.04,23.05,27097.0,19.4395,19.4479,19.431,19.4395,27097.0
2017-07-17 12:15:00,23.06,23.06,23.05,23.05,21534.0,19.4479,19.4479,19.4395,19.4395,21534.0
2017-07-17 12:20:00,23.06,23.06,23.05,23.06,17191.0,19.4479,19.4479,19.4395,19.4479,17191.0
2017-07-17 12:25:00,23.06,23.06,23.04,23.05,44279.0,19.4479,19.4479,19.431,19.4395,44279.0
2017-07-17 12:30:00,23.05,23.05,23.03,23.03,24545.0,19.4395,19.4395,19.4226,19.4226,24545.0
2017-07-17 12:35:00,23.04,23.05,23.03,23.05,35947.0,19.431,19.4395,19.4226,19.4395,35947.0
2017-07-17 12:40:00,23.05,23.05,23.04,23.05,19073.0,19.4395,19.4395,19.431,19.4395,19073.0
2017-07-17 12:45:00,23.05,23.06,23.03,23.04,60328.0,19.4395,19.4479,19.4226,19.431,60328.0
2017-07-17 12:50:00,23.04,23.06,23.02,23.05,176480.0,19.431,19.4479,19.4142,19.4395,176480.0
2017-07-17 12:55:00,23.05,23.08,23.05,23.08,68332.0,19.4395,19.4648,19.4395,19.4648,68332.0
2017-07-17 13:00:00,23.07,23.09,23.07,23.09,32208.0,19.4563,19.4732,19.4563,19.4732,32208.0
2017-07-17 13:05:00,23.09,23.09,23.04,23.05,53758.0,19.4732,19.4732,19.431,19.4395,53758.0
2017-07-17 13:10:00,23.04,23.05,23.04,23.04,18035.0,19.431,19.4395,19.431,19.431,18035.0
2017-07-17 13:15:00,23.05,23.05,23.02,23.03,51990.0,19.4395,19.4395,19.4142,19.4226,51990.0
2017-07-17 13:20:00,23.02,23.03,23.01,23.01,69040.0,19.4142,19.4226,19.4057,19.4057,69040.0
2017-07-17 13:25:00,23.02,23.02,23.0,23.0,72654.0,19.4142,19.4142,19.3973,19.3973,72654.0
2017-07-17 13:30:00,23.01,23.03,23.0,23.02,49062.0,19.4057,19.4226,19.3973,19.4142,49062.0
2017-07-17 13:35:00,23.02,23.02,23.01,23.02,17517.0,19.4142,19.4142,19.4057,19.4142,17517.0
2017-07-17 13:40:00,23.02,23.03,23.01,23.03,17113.0,19.4142,19.4226,19.4057,19.4226,17113.0
2017-07-17 13:45:00,23.02,23.06,23.02,23.06,47853.0,19.4142,19.4479,19.4142,19.4479,47853.0
2017-07-17 13:50:00,23.05,23.06,23.05,23.05,52218.0,19.4395,19.4479,19.4395,19.4395,52218.0
2017-07-17 13:55:00,23.05,23.06,23.05,23.05,14344.0,19.4395,19.4479,19.4395,19.4395,14344.0
2017-07-17 14:00:00,23.06,23.08,23.05,23.08,132091.0,19.4479,19.4648,19.4395,19.4648,132091.0
2017-07-17 14:05:00,23.08,23.08,23.06,23.06,38684.0,19.4648,19.4648,19.4479,19.4479,38684.0
2017-07-17 14:10:00,23.07,23.07,23.06,23.07,31836.0,19.4563,19.4563,19.4479,19.4563,31836.0
2017-07-17 14:15:00,23.07,23.07,23.05,23.05,38496.0,19.4563,19.4563,19.4395,19.4395,38496.0
2017-07-17 14:20:00,23.05,23.06,23.05,23.06,19140.0,19.4395,19.4479,19.4395,19.4479,19140.0
2017-07-17 14:25:00,23.06,23.06,23.02,23.02,145786.0,19.4479,19.4479,19.4142,19.4142,145786.0
2017-07-17 14:30:00,23.02,23.03,22.99,23.0,133298.0,19.4142,19.4226,19.3889,19.3973,133298.0
2017-07-17 14:35:00,23.01,23.02,23.0,23.02,50993.0,19.4057,19.4142,19.3973,19.4142,50993.0
2017-07-17 14:40:00,23.02,23.02,22.99,23.0,125379.0,19.4142,19.4142,19.3889,19.3973,125379.0
2017-07-17 14:45:00,23.0,23.01,22.97,23.0,148524.0,19.3973,19.4057,19.372,19.3973,148524.0
2017-07-17 14:50:00,23.0,23.0,22.96,22.96,135091.0,19.3973,19.3973,19.3636,19.3636,135091.0
2017-07-17 14:55:00,22.96,22.98,22.96,22.98,73286.0,19.3636,19.3804,19.3636,19.3804,73286.0
2017-07-17 15:00:00,22.98,22.98,22.96,22.96,41162.0,19.3804,19.3804,19.3636,19.3636,41162.0
2017-07-17 15:05:00,22.96,22.97,22.93,22.94,89386.0,19.3636,19.372,19.3383,19.3467,89386.0
2017-07-17 15:10:00,22.94,22.97,22.94,22.94,82046.0,19.3467,19.372,19.3467,19.3467,82046.0
2017-07-17 15:15:00,22.95,22.95,22.93,22.94,46245.0,19.3551,19.3551,19.3383,19.3467,46245.0
2017-07-17 15:20:00,22.94,22.94,22.92,22.93,91406.0,19.3467,19.3467,19.3298,19.3383,91406.0
2017-07-17 15:25:00,22.93,22.93,22.9,22.91,144834.0,19.3383,19.3383,19.313,19.3214,144834.0
2017-07-17 15:30:00,22.92,22.92,22.89,22.92,123486.0,19.3298,19.3298,19.3045,19.3298,123486.0
2017-07-17 15:35:00,22.91,22.92,22.87,22.88,102645.0,19.3214,19.3298,19.2877,19.2961,102645.0
2017-07-17 15:40:00,22.87,22.88,22.85,22.86,97726.0,19.2877,19.2961,19.2708,19.2792,97726.0
2017-07-17 15:45:00,22.85,22.87,22.83,22.83,261277.0,19.2708,19.2877,19.2539,19.2539,261277.0
2017-07-17 15:50:00,22.83,22.86,22.82,22.83,385910.0,19.2539,19.2792,19.2455,19.2539,385910.0
2017-07-17 15:55:00,22.83,22.86,22.82,22.85,665784.0,19.2539,19.2792,19.2455,19.2708,665784.0
2017-07-18 09:30:00,22.85,22.87,22.75,22.75,163433.0,19.2708,19.2877,19.1865,19.1865,163433.0
2017-07-18 09:35:00,22.75,22.8,22.72,22.72,102507.0,19.1865,19.2286,19.1612,19.1612,102507.0
2017-07-18 09:40:00,22.72,22.73,22.68,22.68,121974.0,19.1612,19.1696,19.1274,19.1274,121974.0
2017-07-18 09:45:00,22.69,22.7,22.56,22.56,231478.0,19.1359,19.1443,19.0262,19.0262,231478.0
2017-07-18 09:50:00,22.57,22.62,22.56,22.61,136421.0,19.0347,19.0768,19.0262,19.0684,136421.0
2017-07-18 09:55:00,22.61,22.67,22.59,22.67,109992.0,19.0684,19.119,19.0515,19.119,109992.0
2017-07-18 10:00:00,22.67,22.69,22.66,22.68,34179.0,19.119,19.1359,19.1106,19.1274,34179.0
2017-07-18 10:05:00,22.68,22.7,22.68,22.68,117067.0,19.1274,19.1443,19.1274,19.1274,117067.0
2017-07-18 10:10:00,22.68,22.7,22.6,22.61,201803.0,19.1274,19.1443,19.06,19.0684,201803.0
2017-07-18 10:15:00,22.61,22.62,22.58,22.58,230853.0,19.0684,19.0768,19.0431,19.0431,230853.0
2017-07-18 10:20:00,22.59,22.65,22.57,22.64,170020.0,19.0515,19.1021,19.0347,19.0937,170020.0
2017-07-18 10:25:00,22.65,22.68,22.62,22.68,113615.0,19.1021,19.1274,19.0768,19.1274,113615.0
2017-07-18 10:30:00,22.68,22.68,22.61,22.63,146122.0,19.1274,19.1274,19.0684,19.0853,146122.0
2017-07-18 10:35:00,22.64,22.69,22.63,22.64,83940.0,19.0937,19.1359,19.0853,19.0937,83940.0
2017-07-18 10:40:00,22.64,22.65,22.62,22.63,126565.0,19.0937,19.1021,19.0768,19.0853,126565.0
2017-07-18 10:45:00,22.62,22.65,22.59,22.64,374009.0,19.0768,19.1021,19.0515,19.0937,374009.0
2017-07-18 10:50:00,22.64,22.67,22.63,22.67,251995.0,19.0937,19.119,19.0853,19.119,251995.0
2017-07-18 10:55:00,22.67,22.69,22.65,22.67,77973.0,19.119,19.1359,19.1021,19.119,77973.0
2017-07-18 11:00:00,22.67,22.68,22.65,22.68,191420.0,19.119,19.1274,19.1021,19.1274,191420.0
2017-07-18 11:05:00,22.67,22.69,22.65,22.65,87625.0,19.119,19.1359,19.1021,19.1021,87625.0
2017-07-18 11:10:00,22.65,22.67,22.65,22.66,50373.0,19.1021,19.119,19.1021,19.1106,50373.0
2017-07-18 11:15:00,22.67,22.69,22.66,22.69,131559.0,19.119,19.1359,19.1106,19.1359,131559.0
2017-07-18 11:20:00,22.68,22.75,22.67,22.75,314608.0,19.1274,19.1865,19.119,19.1865,314608.0
2017-07-18 11:25:00,22.75,22.77,22.74,22.76,81164.0,19.1865,19.2033,19.178,19.1949,81164.0
2017-07-18 11:30:00,22.76,22.78,22.75,22.77,56985.0,19.1949,19.2118,19.1865,19.2033,56985.0
2017-07-18 11:35:00,22.77,22.78,22.75,22.76,49236.0,19.2033,19.2118,19.1865,19.1949,49236.0
2017-07-18 11:40:00,22.76,22.78,22.75,22.78,32053.0,19.1949,19.2118,19.1865,19.2118,32053.0
2017-07-18 11:45:00,22.78,22.78,22.77,22.78,13921.0,19.2118,19.2118,19.2033,19.2118,13921.0
2017-07-18 11:50:00,22.78,22.78,22.77,22.77,20199.0,19.2118,19.2118,19.2033,19.2033,20199.0
2017-07-18 11:55:00,22.78,22.78,22.73,22.75,133648.0,19.2118,19.2118,19.1696,19.1865,133648.0
2017-07-18 12:00:00,22.75,22.75,22.7,22.73,129445.0,19.1865,19.1865,19.1443,19.1696,129445.0
2017-07-18 12:05:00,22.73,22.74,22.71,22.72,98987.0,19.1696,19.178,19.1527,19.1612,98987.0
2017-07-18 12:10:00,22.73,22.75,22.72,22.73,52678.0,19.1696,19.1865,19.1612,19.1696,52678.0
2017-07-18 12:15:00,22.73,22.74,22.7,22.71,57490.0,19.1696,19.178,19.1443,19.1527,57490.0
2017-07-18 12:20:00,22.7,22.73,22.67,22.67,98832.0,19.1443,19.1696,19.119,19.119,98832.0
2017-07-18 12:25:00,22.68,22.68,22.65,22.65,61603.0,19.1274,19.1274,19.1021,19.1021,61603.0
2017-07-18 12:30:00,22.66,22.67,22.64,22.65,97790.0,19.1106,19.119,19.0937,19.1021,97790.0
2017-07-18 12:35:00,22.64,22.66,22.64,22.66,43453.0,19.0937,19.1106,19.0937,19.1106,43453.0
2017-07-18 12:40:00,22.66,22.67,22.65,22.66,33371.0,19.1106,19.119,19.1021,19.1106,33371.0
2017-07-18 12:45:00,22.66,22.67,22.65,22.66,28001.0,19.1106,19.119,19.1021,19.1106,28001.0
2017-07-18 12:50:00,22.67,22.67,22.66,22.67,22114.0,19.119,19.119,19.1106,19.119,22114.0
2017-07-18 12:55:00,22.66,22.67,22.66,22.67,19164.0,19.1106,19.119,19.1106,19.119,19164.0
2017-07-18 13:00:00,22.67,22.69,22.66,22.67,61768.0,19.119,19.1359,19.1106,19.119,61768.0
2017-07-18 13:05:00,22.67,22.67,22.66,22.67,32618.0,19.119,19.119,19.1106,19.119,32618.0
2017-07-18 13:10:00,22.67,22.69,22.66,22.69,45443.0,19.119,19.1359,19.1106,19.1359,45443.0
2017-07-18 13:15:00,22.69,22.72,22.68,22.72,115148.0,19.1359,19.1612,19.1274,19.1612,115148.0
2017-07-18 13:20:00,22.72,22.72,22.7,22.71,51466.0,19.1612,19.1612,19.1443,19.1527,51466.0
2017-07-18 13:25:00,22.71,22.71,22.67,22.68,82003.0,19.1527,19.1527,19.119,19.1274,82003.0
2017-07-18 13:30:00,22.67,22.68,22.67,22.68,16419.0,19.119,19.1274,19.119,19.1274,16419.0
2017-07-18 13:35:00,22.67,22.68,22.65,22.66,119383.0,19.119,19.1274,19.1021,19.1106,119383.0
2017-07-18 13:40:00,22.67,22.67,22.64,22.65,73046.0,19.119,19.119,19.0937,19.1021,73046.0
2017-07-18 13:45:00,22.65,22.65,22.62,22.63,139013.0,19.1021,19.1021,19.0768,19.0853,139013.0
2017-07-18 13:50:00,22.64,22.64,22.61,22.61,54791.0,19.0937,19.0937,19.0684,19.0684,54791.0
2017-07-18 13:55:00,22.62,22.62,22.6,22.6,190045.0,19.0768,19.0768,19.06,19.06,190045.0
2017-07-18 14:00:00,22.61,22.61,22.58,22.61,228633.0,19.0684,19.0684,19.0431,19.0684,228633.0
2017-07-18 14:05:00,22.62,22.64,22.61,22.64,29985.0,19.0768,19.0937,19.0684,19.0937,29985.0
2017-07-18 14:10:00,22.64,22.65,22.63,22.65,27418.0,19.0937,19.1021,19.0853,19.1021,27418.0
2017-07-18 14:15:00,22.64,22.65,22.62,22.62,57163.0,19.0937,19.1021,19.0768,19.0768,57163.0
2017-07-18 14:20:00,22.63,22.64,22.62,22.63,107889.0,19.0853,19.0937,19.0768,19.0853,107889.0
2017-07-18 14:25:00,22.62,22.63,22.59,22.61,69099.0,19.0768,19.0853,19.0515,19.0684,69099.0
2017-07-18 14:30:00,22.61,22.61,22.58,22.59,54494.0,19.0684,19.0684,19.0431,19.0515,54494.0
2017-07-18 14:35:00,22.6,22.6,22.58,22.59,38208.0,19.06,19.06,19.0431,19.0515,38208.0
2017-07-18 14:40:00,22.59,22.6,22.58,22.58,64234.0,19.0515,19.06,19.0431,19.0431,64234.0
2017-07-18 14:45:00,22.58,22.59,22.58,22.59,53343.0,19.0431,19.0515,19.0431,19.0515,53343.0
2017-07-18 14:50:00,22.59,22.62,22.58,22.62,59237.0,19.0515,19.0768,19.0431,19.0768,59237.0
2017-07-18 14:55:00,22.62,22.63,22.61,22.62,34383.0,19.0768,19.0853,19.0684,19.0768,34383.0
2017-07-18 15:00:00,22.63,22.63,22.59,22.6,70101.0,19.0853,19.0853,19.0515,19.06,70101.0
2017-07-18 15:05:00,22.59,22.6,22.59,22.6,22585.0,19.0515,19.06,19.0515,19.06,22585.0
2017-07-18 15:10:00,22.59,22.6,22.58,22.59,88226.0,19.0515,19.06,19.0431,19.0515,88226.0
2017-07-18 15:15:00,22.59,22.61,22.59,22.61,66070.0,19.0515,19.0684,19.0515,19.0684,66070.0
2017-07-18 15:20:00,22.61,22.62,22.6,22.62,137107.0,19.0684,19.0768,19.06,19.0768,137107.0
2017-07-18 15:25:00,22.62,22.62,22.61,22.62,91420.0,19.0768,19.0768,19.0684,19.0768,91420.0
2017-07-18 15:30:00,22.62,22.62,22.61,22.62,138673.0,19.0768,19.0768,19.0684,19.0768,138673.0
2017-07-18 15:35:00,22.62,22.63,22.61,22.63,91272.0,19.0768,19.0853,19.0684,19.0853,91272.0
2017-07-18 15:40:00,22.63,22.63,22.58,22.58,240905.0,19.0853,19.0853,19.0431,19.0431,240905.0
2017-07-18 15:45:00,22.59,22.61,22.59,22.61,145353.0,19.0515,19.0684,19.0515,19.0684,145353.0
2017-07-18 15:50:00,22.61,22.61,22.6,22.6,212173.0,19.0684,19.0684,19.06,19.06,212173.0
2017-07-18 15:55:00,22.61,22.61,22.54,22.55,1116161.0,19.0684,19.0684,19.0094,19.0178,1116161.0
2017-07-19 09:30:00,22.6,22.63,22.57,22.61,170617.0,19.06,19.0853,19.0347,19.0684,170617.0
2017-07-19 09:35:00,22.62,22.62,22.56,22.6,118276.0,19.0768,19.0768,19.0262,19.06,118276.0
2017-07-19 09:40:00,22.61,22.66,22.58,22.63,87926.0,19.0684,19.1106,19.0431,19.0853,87926.0
2017-07-19 09:45:00,22.63,22.65,22.61,22.62,123773.0,19.0853,19.1021,19.0684,19.0768,123773.0
2017-07-19 09:50:00,22.63,22.64,22.59,22.61,161024.0,19.0853,19.0937,19.0515,19.0684,161024.0
2017-07-19 09:55:00,22.62,22.64,22.61,22.64,175176.0,19.0768,19.0937,19.0684,19.0937,175176.0
2017-07-19 10:00:00,22.64,22.68,22.62,22.67,213525.0,19.0937,19.1274,19.0768,19.119,213525.0
2017-07-19 10:05:00,22.67,22.7,22.66,22.69,113455.0,19.119,19.1443,19.1106,19.1359,113455.0
2017-07-19 10:10:00,22.68,22.7,22.66,22.7,109734.0,19.1274,19.1443,19.1106,19.1443,109734.0
2017-07-19 10:15:00,22.69,22.72,22.69,22.71,184255.0,19.1359,19.1612,19.1359,19.1527,184255.0
2017-07-19 10:20:00,22.72,22.75,22.71,22.73,132309.0,19.1612,19.1865,19.1527,19.1696,132309.0
2017-07-19 10:25:00,22.73,22.74,22.7,22.71,140138.0,19.1696,19.178,19.1443,19.1527,140138.0
2017-07-19 10:30:00,22.72,22.79,22.71,22.77,189583.0,19.1612,19.2202,19.1527,19.2033,189583.0
2017-07-19 10:35:00,22.77,22.78,22.75,22.77,110192.0,19.2033,19.2118,19.1865,19.2033,110192.0
2017-07-19 10:40:00,22.77,22.78,22.75,22.78,116373.0,19.2033,19.2118,19.1865,19.2118,116373.0
2017-07-19 10:45:00,22.78,22.82,22.77,22.82,110115.0,19.2118,19.2455,19.2033,19.2455,110115.0
2017-07-19 10:50:00,22.82,22.87,22.8,22.8,255985.0,19.2455,19.2877,19.2286,19.2286,255985.0
2017-07-19 10:55:00,22.8,22.84,22.8,22.82,121693.0,19.2286,19.2624,19.2286,19.2455,121693.0
2017-07-19 11:00:00,22.83,22.85,22.81,22.82,263939.0,19.2539,19.2708,19.2371,19.2455,263939.0
2017-07-19 11:05:00,22.82,22.84,22.82,22.84,62841.0,19.2455,19.2624,19.2455,19.2624,62841.0
2017-07-19 11:10:00,22.84,22.84,22.8,22.8,128070.0,19.2624,19.2624,19.2286,19.2286,128070.0
2017-07-19 11:15:00,22.8,22.83,22.8,22.81,77173.0,19.2286,19.2539,19.2286,19.2371,77173.0
2017-07-19 11:20:00,22.81,22.83,22.79,22.82,193835.0,19.2371,19.2539,19.2202,19.2455,193835.0
2017-07-19 11:25:00,22.81,22.82,22.8,22.82,55306.0,19.2371,19.2455,19.2286,19.2455,55306.0
2017-07-19 11:30:00,22.82,22.83,22.8,22.82,97799.0,19.2455,19.2539,19.2286,19.2455,97799.0
2017-07-19 11:35:00,22.82,22.83,22.79,22.82,138288.0,19.2455,19.2539,19.2202,19.2455,138288.0
2017-07-19 11:40:00,22.82,22.83,22.8,22.81,55453.0,19.2455,19.2539,19.2286,19.2371,55453.0
2017-07-19 11:45:00,22.82,22.82,22.81,22.82,17453.0,19.2455,19.2455,19.2371,19.2455,17453.0
2017-07-19 11:50:00,22.82,22.83,22.81,22.82,62443.0,19.2455,19.2539,19.2371,19.2455,62443.0
2017-07-19 11:55:00,22.83,22.86,22.82,22.86,119627.0,19.2539,19.2792,19.2455,19.2792,119627.0
2017-07-19 12:00:00,22.86,22.87,22.85,22.85,60620.0,19.2792,19.2877,19.2708,19.2708,60620.0
2017-07-19 12:05:00,22.86,22.9,22.85,22.88,99399.0,19.2792,19.313,19.2708,19.2961,99399.0
2017-07-19 12:10:00,22.89,22.89,22.85,22.87,63553.0,19.3045,19.3045,19.2708,19.2877,63553.0
2017-07-19 12:15:00,22.87,22.87,22.86,22.87,21267.0,19.2877,19.2877,19.2792,19.2877,21267.0
2017-07-19 12:20:00,22.86,22.87,22.85,22.86,37713.0,19.2792,19.2877,19.2708,19.2792,37713.0
2017-07-19 12:25:00,22.86,22.87,22.85,22.86,105744.0,19.2792,19.2877,19.2708,19.2792,105744.0
2017-07-19 12:30:00,22.86,22.86,22.85,22.86,36117.0,19.2792,19.2792,19.2708,19.2792,36117.0
2017-07-19 12:35:00,22.86,22.87,22.85,22.87,34344.0,19.2792,19.2877,19.2708,19.2877,34344.0
2017-07-19 12:40:00,22.87,22.88,22.86,22.87,45800.0,19.2877,19.2961,19.2792,19.2877,45800.0
2017-07-19 12:45:00,22.86,22.9,22.86,22.9,87002.0,19.2792,19.313,19.2792,19.313,87002.0
2017-07-19 12:50:00,22.89,22.91,22.88,22.9,47765.0,19.3045,19.3214,19.2961,19.313,47765.0
2017-07-19 12:55:00,22.91,22.92,22.89,22.9,49624.0,19.3214,19.3298,19.3045,19.313,49624.0
2017-07-19 13:00:00,22.89,22.9,22.89,22.9,8440.0,19.3045,19.313,19.3045,19.313,8440.0
2017-07-19 13:05:00,22.9,22.92,22.88,22.88,60061.0,19.313,19.3298,19.2961,19.2961,60061.0
2017-07-19 13:10:00,22.88,22.9,22.87,22.89,35852.0,19.2961,19.313,19.2877,19.3045,35852.0
2017-07-19 13:15:00,22.9,22.9,22.87,22.87,33804.0,19.313,19.313,19.2877,19.2877,33804.0
2017-07-19 13:20:00,22.87,22.9,22.87,22.88,33777.0,19.2877,19.313,19.2877,19.2961,33777.0
2017-07-19 13:25:00,22.89,22.89,22.87,22.88,33674.0,19.3045,19.3045,19.2877,19.2961,33674.0
2017-07-19 13:30:00,22.87,22.88,22.84,22.84,68976.0,19.2877,19.2961,19.2624,19.2624,68976.0
2017-07-19 13:35:00,22.85,22.87,22.84,22.87,104190.0,19.2708,19.2877,19.2624,19.2877,104190.0
2017-07-19 13:40:00,22.87,22.88,22.86,22.88,25448.0,19.2877,19.2961,19.2792,19.2961,25448.0
2017-07-19 13:45:00,22.88,22.89,22.87,22.89,25317.0,19.2961,19.3045,19.2877,19.3045,25317.0
2017-07-19 13:50:00,22.89,22.9,22.88,22.89,33460.0,19.3045,19.313,19.2961,19.3045,33460.0
2017-07-19 13:55:00,22.9,22.93,22.89,22.91,97773.0,19.313,19.3383,19.3045,19.3214,97773.0
2017-07-19 14:00:00,22.9,22.91,22.89,22.89,35815.0,19.313,19.3214,19.3045,19.3045,35815.0
2017-07-19 14:05:00,22.89,22.9,22.89,22.89,75495.0,19.3045,19.313,19.3045,19.3045,75495.0
2017-07-19 14:10:00,22.9,22.91,22.89,22.91,48357.0,19.313,19.3214,19.3045,19.3214,48357.0
2017-07-19 14:15:00,22.91,22.91,22.89,22.89,35820.0,19.3214,19.3214,19.3045,19.3045,35820.0
2017-07-19 14:20:00,22.9,22.9,22.87,22.88,89886.0,19.313,19.313,19.2877,19.2961,89886.0
2017-07-19 14:25:00,22.88,22.89,22.87,22.89,68393.0,19.2961,19.3045,19.2877,19.3045,68393.0
2017-07-19 14:30:00,22.89,22.9,22.87,22.89,85832.0,19.3045,19.313,19.2877,19.3045,85832.0
2017-07-19 14:35:00,22.89,22.89,22.87,22.87,52636.0,19.3045,19.3045,19.2877,19.2877,52636.0
2017-07-19 14:40:00,22.88,22.91,22.87,22.91,68923.0,19.2961,19.3214,19.2877,19.3214,68923.0
2017-07-19 14:45:00,22.91,22.92,22.89,22.91,199607.0,19.3214,19.3298,19.3045,19.3214,199607.0
2017-07-19 14:50:00,22.92,22.92,22.91,22.92,41786.0,19.3298,19.3298,19.3214,19.3298,41786.0
2017-07-19 14:55:00,22.92,22.93,22.92,22.93,78042.0,19.3298,19.3383,19.3298,19.3383,78042.0
2017-07-19 15:00:00,22.93,22.93,22.92,22.93,64244.0,19.3383,19.3383,19.3298,19.3383,64244.0
2017-07-19 15:05:00,22.92,22.93,22.91,22.92,53355.0,19.3298,19.3383,19.3214,19.3298,53355.0
2017-07-19 15:10:00,22.91,22.93,22.91,22.92,87422.0,19.3214,19.3383,19.3214,19.3298,87422.0
2017-07-19 15:15:00,22.92,22.93,22.91,22.93,49872.0,19.3298,19.3383,19.3214,19.3383,49872.0
2017-07-19 15:20:00,22.93,22.94,22.92,22.93,85917.0,19.3383,19.3467,19.3298,19.3383,85917.0
2017-07-19 15:25:00,22.94,22.94,22.93,22.94,30626.0,19.3467,19.3467,19.3383,19.3467,30626.0
2017-07-19 15:30:00,22.94,22.96,22.93,22.96,110593.0,19.3467,19.3636,19.3383,19.3636,110593.0
2017-07-19 15:35:00,22.96,22.96,22.94,22.95,96912.0,19.3636,19.3636,19.3467,19.3551,96912.0
2017-07-19 15:40:00,22.94,22.95,22.94,22.94,64770.0,19.3467,19.3551,19.3467,19.3467,64770.0
2017-07-19 15:45:00,22.94,22.95,22.93,22.94,110157.0,19.3467,19.3551,19.3383,19.3467,110157.0
2017-07-19 15:50:00,22.94,22.94,22.9,22.9,154449.0,19.3467,19.3467,19.313,19.313,154449.0
2017-07-19 15:55:00,22.9,22.94,22.89,22.94,657136.0,19.313,19.3467,19.3045,19.3467,657136.0
2017-07-20 09:30:00,23.0,23.1,22.99,23.07,227169.0,19.3973,19.4817,19.3889,19.4563,227169.0
2017-07-20 09:35:00,23.06,23.12,23.06,23.11,88098.0,19.4479,19.4985,19.4479,19.4901,88098.0
2017-07-20 09:40:00,23.11,23.15,23.1,23.14,219735.0,19.4901,19.5238,19.4817,19.5154,219735.0
2017-07-20 09:45:00,23.14,23.2,23.12,23.18,139606.0,19.5154,19.566,19.4985,19.5491,139606.0
2017-07-20 09:50:00,23.19,23.24,23.18,23.23,116718.0,19.5576,19.5997,19.5491,19.5913,116718.0
2017-07-20 09:55:00,23.23,23.24,23.22,23.23,92113.0,19.5913,19.5997,19.5829,19.5913,92113.0
2017-07-20 10:00:00,23.24,23.37,23.23,23.36,318024.0,19.5997,19.7094,19.5913,19.7009,318024.0
2017-07-20 10:05:00,23.36,23.39,23.34,23.37,237586.0,19.7009,19.7262,19.6841,19.7094,237586.0
2017-07-20 10:10:00,23.37,23.38,23.32,23.33,245763.0,19.7094,19.7178,19.6672,19.6756,245763.0
2017-07-20 10:15:00,23.34,23.34,23.24,23.26,297075.0,19.6841,19.6841,19.5997,19.6166,297075.0
2017-07-20 10:20:00,23.26,23.33,23.25,23.32,112111.0,19.6166,19.6756,19.6082,19.6672,112111.0
2017-07-20 10:25:00,23.31,23.32,23.25,23.27,60995.0,19.6588,19.6672,19.6082,19.625,60995.0
2017-07-20 10:30:00,23.26,23.34,23.25,23.33,166534.0,19.6166,19.6841,19.6082,19.6756,166534.0
2017-07-20 10:35:00,23.34,23.34,23.23,23.24,150955.0,19.6841,19.6841,19.5913,19.5997,150955.0
2017-07-20 10:40:00,23.24,23.25,23.18,23.25,120543.0,19.5997,19.6082,19.5491,19.6082,120543.0
2017-07-20 10:45:00,23.24,23.29,23.24,23.28,137285.0,19.5997,19.6419,19.5997,19.6335,137285.0
2017-07-20 10:50:00,23.28,23.29,23.26,23.28,51630.0,19.6335,19.6419,19.6166,19.6335,51630.0
2017-07-20 10:55:00,23.28,23.31,23.26,23.3,248444.0,19.6335,19.6588,19.6166,19.6503,248444.0
2017-07-20 11:00:00,23.3,23.3,23.26,23.27,64935.0,19.6503,19.6503,19.6166,19.625,64935.0
2017-07-20 11:05:00,23.27,23.27,23.21,23.21,122630.0,19.625,19.625,19.5744,19.5744,122630.0
2017-07-20 11:10:00,23.21,23.22,23.18,23.19,94211.0,19.5744,19.5829,19.5491,19.5576,94211.0
2017-07-20 11:15:00,23.19,23.21,23.18,23.19,61299.0,19.5576,19.5744,19.5491,19.5576,61299.0
2017-07-20 11:20:00,23.2,23.21,23.13,23.14,107882.0,19.566,19.5744,19.507,19.5154,107882.0
2017-07-20 11:25:00,23.14,23.24,23.14,23.21,173494.0,19.5154,19.5997,19.5154,19.5744,173494.0
2017-07-20 11:30:00,23.21,23.22,23.19,23.21,36146.0,19.5744,19.5829,19.5576,19.5744,36146.0
2017-07-20 11:35:00,23.21,23.22,23.2,23.22,17265.0,19.5744,19.5829,19.566,19.5829,17265.0
2017-07-20 11:40:00,23.21,23.25,23.21,23.24,47724.0,19.5744,19.6082,19.5744,19.5997,47724.0
2017-07-20 11:45:00,23.24,23.24,23.22,23.22,15817.0,19.5997,19.5997,19.5829,19.5829,15817.0
2017-07-20 11:50:00,23.22,23.27,23.22,23.27,43305.0,19.5829,19.625,19.5829,19.625,43305.0
2017-07-20 11:55:00,23.27,23.28,23.25,23.27,50835.0,19.625,19.6335,19.6082,19.625,50835.0
2017-07-20 12:00:00,23.26,23.27,23.25,23.26,28432.0,19.6166,19.625,19.6082,19.6166,28432.0
2017-07-20 12:05:00,23.26,23.27,23.24,23.26,42417.0,19.6166,19.625,19.5997,19.6166,42417.0
2017-07-20 12:10:00,23.26,23.27,23.25,23.26,16554.0,19.6166,19.625,19.6082,19.6166,16554.0
2017-07-20 12:15:00,23.25,23.27,23.25,23.27,37532.0,19.6082,19.625,19.6082,19.625,37532.0
2017-07-20 12:20:00,23.27,23.32,23.27,23.31,143461.0,19.625,19.6672,19.625,19.6588,143461.0
2017-07-20 12:25:00,23.31,23.32,23.29,23.31,86742.0,19.6588,19.6672,19.6419,19.6588,86742.0
2017-07-20 12:30:00,23.3,23.31,23.27,23.27,42961.0,19.6503,19.6588,19.625,19.625,42961.0
2017-07-20 12:35:00,23.27,23.28,23.26,23.26,15080.0,19.625,19.6335,19.6166,19.6166,15080.0
2017-07-20 12:40:00,23.26,23.27,23.25,23.26,23150.0,19.6166,19.625,19.6082,19.6166,23150.0
2017-07-20 12:45:00,23.25,23.26,23.24,23.25,44741.0,19.6082,19.6166,19.5997,19.6082,44741.0
2017-07-20 12:50:00,23.24,23.29,23.24,23.29,107760.0,19.5997,19.6419,19.5997,19.6419,107760.0
2017-07-20 12:55:00,23.28,23.29,23.27,23.27,16888.0,19.6335,19.6419,19.625,19.625,16888.0
2017-07-20 13:00:00,23.27,23.28,23.25,23.26,36614.0,19.625,19.6335,19.6082,19.6166,36614.0
2017-07-20 13:05:00,23.26,23.28,23.25,23.27,40028.0,19.6166,19.6335,19.6082,19.625,40028.0
2017-07-20 13:10:00,23.27,23.3,23.27,23.29,46826.0,19.625,19.6503,19.625,19.6419,46826.0
2017-07-20 13:15:00,23.29,23.3,23.28,23.29,11219.0,19.6419,19.6503,19.6335,19.6419,11219.0
2017-07-20 13:20:00,23.29,23.31,23.28,23.31,48214.0,19.6419,19.6588,19.6335,19.6588,48214.0
2017-07-20 13:25:00,23.31,23.32,23.27,23.27,39153.0,19.6588,19.6672,19.625,19.625,39153.0
2017-07-20 13:30:00,23.27,23.29,23.27,23.27,38421.0,19.625,19.6419,19.625,19.625,38421.0
2017-07-20 13:35:00,23.27,23.31,23.27,23.31,52128.0,19.625,19.6588,19.625,19.6588,52128.0
2017-07-20 13:40:00,23.3,23.31,23.28,23.29,46255.0,19.6503,19.6588,19.6335,19.6419,46255.0
2017-07-20 13:45:00,23.29,23.3,23.27,23.28,59957.0,19.6419,19.6503,19.625,19.6335,59957.0
2017-07-20 13:50:00,23.28,23.29,23.25,23.25,37527.0,19.6335,19.6419,19.6082,19.6082,37527.0
2017-07-20 13:55:00,23.25,23.27,23.24,23.25,60765.0,19.6082,19.625,19.5997,19.6082,60765.0
2017-07-20 14:00:00,23.25,23.27,23.25,23.27,47867.0,19.6082,19.625,19.6082,19.625,47867.0
2017-07-20 14:05:00,23.27,23.27,23.26,23.27,10001.0,19.625,19.625,19.6166,19.625,10001.0
2017-07-20 14:10:00,23.27,23.29,23.26,23.28,31944.0,19.625,19.6419,19.6166,19.6335,31944.0
2017-07-20 14:15:00,23.28,23.31,23.28,23.3,106249.0,19.6335,19.6588,19.6335,19.6503,106249.0
2017-07-20 14:20:00,23.3,23.3,23.29,23.3,22174.0,19.6503,19.6503,19.6419,19.6503,22174.0
2017-07-20 14:25:00,23.3,23.31,23.29,23.3,70046.0,19.6503,19.6588,19.6419,19.6503,70046.0
2017-07-20 14:30:00,23.29,23.3,23.28,23.29,78793.0,19.6419,19.6503,19.6335,19.6419,78793.0
2017-07-20 14:35:00,23.3,23.3,23.27,23.29,43895.0,19.6503,19.6503,19.625,19.6419,43895.0
2017-07-20 14:40:00,23.29,23.29,23.28,23.29,31301.0,19.6419,19.6419,19.6335,19.6419,31301.0
2017-07-20 14:45:00,23.29,23.3,23.27,23.29,82187.0,19.6419,19.6503,19.625,19.6419,82187.0
2017-07-20 14:50:00,23.3,23.3,23.27,23.28,97239.0,19.6503,19.6503,19.625,19.6335,97239.0
2017-07-20 14:55:00,23.28,23.28,23.26,23.28,43817.0,19.6335,19.6335,19.6166,19.6335,43817.0
2017-07-20 15:00:00,23.28,23.28,23.25,23.25,43905.0,19.6335,19.6335,19.6082,19.6082,43905.0
2017-07-20 15:05:00,23.26,23.28,23.25,23.28,59445.0,19.6166,19.6335,19.6082,19.6335,59445.0
2017-07-20 15:10:00,23.27,23.28,23.25,23.26,62193.0,19.625,19.6335,19.6082,19.6166,62193.0
2017-07-20 15:15:00,23.26,23.26,23.24,23.25,101965.0,19.6166,19.6166,19.5997,19.6082,101965.0
2017-07-20 15:20:00,23.25,23.25,23.21,23.21,78419.0,19.6082,19.6082,19.5744,19.5744,78419.0
2017-07-20 15:25:00,23.21,23.24,23.21,23.24,73670.0,19.5744,19.5997,19.5744,19.5997,73670.0
2017-07-20 15:30:00,23.24,23.27,23.23,23.25,182299.0,19.5997,19.625,19.5913,19.6082,182299.0
2017-07-20 15:35:00,23.26,23.26,23.23,23.23,92049.0,19.6166,19.6166,19.5913,19.5913,92049.0
2017-07-20 15:40:00,23.23,23.26,23.23,23.25,145504.0,19.5913,19.6166,19.5913,19.6082,145504.0
2017-07-20 15:45:00,23.25,23.26,23.24,23.25,173195.0,19.6082,19.6166,19.5997,19.6082,173195.0
2017-07-20 15:50:00,23.25,23.26,23.24,23.25,125842.0,19.6082,19.6166,19.5997,19.6082,125842.0
2017-07-20 15:55:00,23.25,23.27,23.24,23.26,684027.0,19.6082,19.625,19.5997,19.6166,684027.0
2017-07-21 09:30:00,23.18,23.3,23.17,23.24,383392.0,19.5491,19.6503,19.5407,19.5997,383392.0
2017-07-21 09:35:00,23.23,23.24,23.17,23.19,125121.0,19.5913,19.5997,19.5407,19.5576,125121.0
2017-07-21 09:40:00,23.2,23.27,23.19,23.27,96982.0,19.566,19.625,19.5576,19.625,96982.0
2017-07-21 09:45:00,23.26,23.28,23.21,23.21,88811.0,19.6166,19.6335,19.5744,19.5744,88811.0
2017-07-21 09:50:00,23.21,23.22,23.18,23.21,79270.0,19.5744,19.5829,19.5491,19.5744,79270.0
2017-07-21 09:55:00,23.22,23.23,23.16,23.17,69748.0,19.5829,19.5913,19.5323,19.5407,69748.0
2017-07-21 10:00:00,23.16,23.19,23.15,23.16,131841.0,19.5323,19.5576,19.5238,19.5323,131841.0
2017-07-21 10:05:00,23.16,23.16,23.09,23.1,89073.0,19.5323,19.5323,19.4732,19.4817,89073.0
2017-07-21 10:10:00,23.1,23.1,23.04,23.05,96619.0,19.4817,19.4817,19.431,19.4395,96619.0
2017-07-21 10:15:00,23.05,23.09,23.05,23.09,74949.0,19.4395,19.4732,19.4395,19.4732,74949.0
2017-07-21 10:20:00,23.09,23.11,23.08,23.1,87646.0,19.4732,19.4901,19.4648,19.4817,87646.0
2017-07-21 10:25:00,23.1,23.1,23.05,23.07,46119.0,19.4817,19.4817,19.4395,19.4563,46119.0
2017-07-21 10:30:00,23.08,23.08,23.01,23.01,82469.0,19.4648,19.4648,19.4057,19.4057,82469.0
2017-07-21 10:35:00,23.0,23.04,23.0,23.03,89487.0,19.3973,19.431,19.3973,19.4226,89487.0
2017-07-21 10:40:00,23.04,23.09,23.03,23.09,47382.0,19.431,19.4732,19.4226,19.4732,47382.0
2017-07-21 10:45:00,23.09,23.09,23.04,23.04,45033.0,19.4732,19.4732,19.431,19.431,45033.0
2017-07-21 10:50:00,23.04,23.06,23.02,23.04,133321.0,19.431,19.4479,19.4142,19.431,133321.0
2017-07-21 10:55:00,23.04,23.05,23.02,23.04,68963.0,19.431,19.4395,19.4142,19.431,68963.0
2017-07-21 11:00:00,23.05,23.07,23.03,23.04,110117.0,19.4395,19.4563,19.4226,19.431,110117.0
2017-07-21 11:05:00,23.04,23.05,23.03,23.04,67930.0,19.431,19.4395,19.4226,19.431,67930.0
2017-07-21 11:10:00,23.04,23.05,23.04,23.05,71996.0,19.431,19.4395,19.431,19.4395,71996.0
2017-07-21 11:15:00,23.05,23.05,23.04,23.04,26160.0,19.4395,19.4395,19.431,19.431,26160.0
2017-07-21 11:20:00,23.05,23.06,23.02,23.05,87393.0,19.4395,19.4479,19.4142,19.4395,87393.0
2017-07-21 11:25:00,23.06,23.12,23.05,23.12,63119.0,19.4479,19.4985,19.4395,19.4985,63119.0
2017-07-21 11:30:00,23.12,23.15,23.11,23.14,87485.0,19.4985,19.5238,19.4901,19.5154,87485.0
2017-07-21 11:35:00,23.15,23.15,23.12,23.14,61563.0,19.5238,19.5238,19.4985,19.5154,61563.0
2017-07-21 11:40:00,23.14,23.17,23.13,23.17,86354.0,19.5154,19.5407,19.507,19.5407,86354.0
2017-07-21 11:45:00,23.17,23.17,23.13,23.14,39131.0,19.5407,19.5407,19.507,19.5154,39131.0
2017-07-21 11:50:00,23.14,23.15,23.12,23.14,56497.0,19.5154,19.5238,19.4985,19.5154,56497.0
2017-07-21 11:55:00,23.14,23.15,23.13,23.14,16478.0,19.5154,19.5238,19.507,19.5154,16478.0
2017-07-21 12:00:00,23.14,23.18,23.13,23.13,62485.0,19.5154,19.5491,19.507,19.507,62485.0
2017-07-21 12:05:00,23.13,23.18,23.13,23.17,117848.0,19.507,19.5491,19.507,19.5407,117848.0
2017-07-21 12:10:00,23.17,23.2,23.15,23.19,83046.0,19.5407,19.566,19.5238,19.5576,83046.0
2017-07-21 12:15:00,23.19,23.21,23.17,23.17,84533.0,19.5576,19.5744,19.5407,19.5407,84533.0
2017-07-21 12:20:00,23.18,23.18,23.16,23.16,27594.0,19.5491,19.5491,19.5323,19.5323,27594.0
2017-07-21 12:25:00,23.16,23.17,23.14,23.14,26247.0,19.5323,19.5407,19.5154,19.5154,26247.0
2017-07-21 12:30:00,23.15,23.17,23.14,23.16,32105.0,19.5238,19.5407,19.5154,19.5323,32105.0
2017-07-21 12:35:00,23.16,23.17,23.15,23.17,27105.0,19.5323,19.5407,19.5238,19.5407,27105.0
2017-07-21 12:40:00,23.16,23.18,23.16,23.17,36638.0,19.5323,19.5491,19.5323,19.5407,36638.0
2017-07-21 12:45:00,23.17,23.21,23.17,23.2,100651.0,19.5407,19.5744,19.5407,19.566,100651.0
2017-07-21 12:50:00,23.21,23.21,23.18,23.19,34316.0,19.5744,19.5744,19.5491,19.5576,34316.0
2017-07-21 12:55:00,23.19,23.2,23.18,23.19,40513.0,19.5576,19.566,19.5491,19.5576,40513.0
2017-07-21 13:00:00,23.19,23.19,23.18,23.19,24727.0,19.5576,19.5576,19.5491,19.5576,24727.0
2017-07-21 13:05:00,23.19,23.2,23.18,23.2,26605.0,19.5576,19.566,19.5491,19.566,26605.0
2017-07-21 13:10:00,23.2,23.2,23.18,23.19,31098.0,19.566,19.566,19.5491,19.5576,31098.0
2017-07-21 13:15:00,23.19,23.19,23.18,23.19,22840.0,19.5576,19.5576,19.5491,19.5576,22840.0
2017-07-21 13:20:00,23.19,23.19,23.18,23.19,12851.0,19.5576,19.5576,19.5491,19.5576,12851.0
2017-07-21 13:25:00,23.19,23.21,23.18,23.19,104945.0,19.5576,19.5744,19.5491,19.5576,104945.0
2017-07-21 13:30:00,23.2,23.2,23.16,23.16,38885.0,19.566,19.566,19.5323,19.5323,38885.0
2017-07-21 13:35:00,23.16,23.18,23.16,23.16,55962.0,19.5323,19.5491,19.5323,19.5323,55962.0
2017-07-21 13:40:00,23.17,23.17,23.14,23.15,64919.0,19.5407,19.5407,19.5154,19.5238,64919.0
2017-07-21 13:45:00,23.15,23.15,23.12,23.12,33560.0,19.5238,19.5238,19.4985,19.4985,33560.0
2017-07-21 13:50:00,23.12,23.13,23.09,23.09,68866.0,19.4985,19.507,19.4732,19.4732,68866.0
2017-07-21 13:55:00,23.09,23.11,23.09,23.1,29104.0,19.4732,19.4901,19.4732,19.4817,29104.0
2017-07-21 14:00:00,23.09,23.1,23.09,23.1,12548.0,19.4732,19.4817,19.4732,19.4817,12548.0
2017-07-21 14:05:00,23.1,23.1,23.09,23.1,18656.0,19.4817,19.4817,19.4732,19.4817,18656.0
2017-07-21 14:10:00,23.1,23.1,23.06,23.07,54988.0,19.4817,19.4817,19.4479,19.4563,54988.0
2017-07-21 14:15:00,23.06,23.11,23.06,23.1,47279.0,19.4479,19.4901,19.4479,19.4817,47279.0
2017-07-21 14:20:00,23.1,23.12,23.1,23.11,26369.0,19.4817,19.4985,19.4817,19.4901,26369.0
2017-07-21 14:25:00,23.11,23.11,23.07,23.09,54953.0,19.4901,19.4901,19.4563,19.4732,54953.0
2017-07-21 14:30:00,23.09,23.1,23.08,23.1,14585.0,19.4732,19.4817,19.4648,19.4817,14585.0
2017-07-21 14:35:00,23.1,23.1,23.09,23.1,15567.0,19.4817,19.4817,19.4732,19.4817,15567.0
2017-07-21 14:40:00,23.1,23.11,23.09,23.11,22332.0,19.4817,19.4901,19.4732,19.4901,22332.0
2017-07-21 14:45:00,23.11,23.12,23.1,23.12,38484.0,19.4901,19.4985,19.4817,19.4985,38484.0
2017-07-21 14:50:00,23.12,23.17,23.11,23.16,51915.0,19.4985,19.5407,19.4901,19.5323,51915.0
2017-07-21 14:55:00,23.16,23.2,23.16,23.2,133557.0,19.5323,19.566,19.5323,19.566,133557.0
2017-07-21 15:00:00,23.2,23.21,23.19,23.21,94967.0,19.566,19.5744,19.5576,19.5744,94967.0
2017-07-21 15:05:00,23.22,23.24,23.21,23.24,48830.0,19.5829,19.5997,19.5744,19.5997,48830.0
2017-07-21 15:10:00,23.23,23.24,23.2,23.22,95611.0,19.5913,19.5997,19.566,19.5829,95611.0
2017-07-21 15:15:00,23.23,23.25,23.22,23.25,55982.0,19.5913,19.6082,19.5829,19.6082,55982.0
2017-07-21 15:20:00,23.25,23.26,23.24,23.26,108024.0,19.6082,19.6166,19.5997,19.6166,108024.0
2017-07-21 15:25:00,23.25,23.26,23.22,23.23,123198.0,19.6082,19.6166,19.5829,19.5913,123198.0
2017-07-21 15:30:00,23.23,23.25,23.22,23.25,207263.0,19.5913,19.6082,19.5829,19.6082,207263.0
2017-07-21 15:35:00,23.25,23.27,23.24,23.25,113000.0,19.6082,19.625,19.5997,19.6082,113000.0
2017-07-21 15:40:00,23.26,23.27,23.24,23.25,137337.0,19.6166,19.625,19.5997,19.6082,137337.0
2017-07-21 15:45:00,23.26,23.29,23.24,23.27,167028.0,19.6166,19.6419,19.5997,19.625,167028.0
2017-07-21 15:50:00,23.27,23.27,23.26,23.26,130628.0,19.625,19.625,19.6166,19.6166,130628.0
2017-07-21 15:55:00,23.27,23.28,23.25,23.26,435812.0,19.625,19.6335,19.6082,19.6166,435812.0
2017-07-24 09:30:00,23.25,23.31,23.2,23.28,165866.0,19.6082,19.6588,19.566,19.6335,165866.0
2017-07-24 09:35:00,23.27,23.28,23.24,23.24,84339.0,19.625,19.6335,19.5997,19.5997,84339.0
2017-07-24 09:40:00,23.25,23.28,23.24,23.27,83272.0,19.6082,19.6335,19.5997,19.625,83272.0
2017-07-24 09:45:00,23.27,23.28,23.24,23.26,75049.0,19.625,19.6335,19.5997,19.6166,75049.0
2017-07-24 09:50:00,23.27,23.29,23.26,23.28,33193.0,19.625,19.6419,19.6166,19.6335,33193.0
2017-07-24 09:55:00,23.28,23.28,23.25,23.26,58354.0,19.6335,19.6335,19.6082,19.6166,58354.0
2017-07-24 10:00:00,23.25,23.27,23.25,23.26,61344.0,19.6082,19.625,19.6082,19.6166,61344.0
2017-07-24 10:05:00,23.26,23.26,23.25,23.25,50259.0,19.6166,19.6166,19.6082,19.6082,50259.0
2017-07-24 10:10:00,23.25,23.26,23.24,23.25,89823.0,19.6082,19.6166,19.5997,19.6082,89823.0
2017-07-24 10:15:00,23.25,23.29,23.24,23.29,47545.0,19.6082,19.6419,19.5997,19.6419,47545.0
2017-07-24 10:20:00,23.28,23.3,23.28,23.29,39302.0,19.6335,19.6503,19.6335,19.6419,39302.0
2017-07-24 10:25:00,23.29,23.29,23.25,23.26,57417.0,19.6419,19.6419,19.6082,19.6166,57417.0
2017-07-24 10:30:00,23.26,23.26,23.24,23.26,65641.0,19.6166,19.6166,19.5997,19.6166,65641.0
2017-07-24 10:35:00,23.26,23.27,23.25,23.27,34069.0,19.6166,19.625,19.6082,19.625,34069.0
2017-07-24 10:40:00,23.26,23.27,23.26,23.27,28119.0,19.6166,19.625,19.6166,19.625,28119.0
2017-07-24 10:45:00,23.27,23.27,23.24,23.25,74700.0,19.625,19.625,19.5997,19.6082,74700.0
2017-07-24 10:50:00,23.25,23.28,23.24,23.26,51724.0,19.6082,19.6335,19.5997,19.6166,51724.0
2017-07-24 10:55:00,23.26,23.26,23.25,23.26,35119.0,19.6166,19.6166,19.6082,19.6166,35119.0
2017-07-24 11:00:00,23.26,23.27,23.24,23.25,160728.0,19.6166,19.625,19.5997,19.6082,160728.0
2017-07-24 11:05:00,23.25,23.27,23.24,23.26,53717.0,19.6082,19.625,19.5997,19.6166,53717.0
2017-07-24 11:10:00,23.26,23.26,23.25,23.25,35210.0,19.6166,19.6166,19.6082,19.6082,35210.0
2017-07-24 11:15:00,23.25,23.26,23.25,23.25,21374.0,19.6082,19.6166,19.6082,19.6082,21374.0
2017-07-24 11:20:00,23.25,23.26,23.25,23.26,28156.0,19.6082,19.6166,19.6082,19.6166,28156.0
2017-07-24 11:25:00,23.25,23.27,23.25,23.26,49565.0,19.6082,19.625,19.6082,19.6166,49565.0
2017-07-24 11:30:00,23.26,23.26,23.24,23.25,76255.0,19.6166,19.6166,19.5997,19.6082,76255.0
2017-07-24 11:35:00,23.25,23.25,23.24,23.24,14569.0,19.6082,19.6082,19.5997,19.5997,14569.0
2017-07-24 11:40:00,23.24,23.25,23.24,23.25,32419.0,19.5997,19.6082,19.5997,19.6082,32419.0
2017-07-24 11:45:00,23.24,23.26,23.24,23.26,95624.0,19.5997,19.6166,19.5997,19.6166,95624.0
2017-07-24 11:50:00,23.26,23.26,23.25,23.26,20232.0,19.6166,19.6166,19.6082,19.6166,20232.0
2017-07-24 11:55:00,23.26,23.26,23.25,23.25,27907.0,19.6166,19.6166,19.6082,19.6082,27907.0
2017-07-24 12:00:00,23.26,23.26,23.25,23.25,10391.0,19.6166,19.6166,19.6082,19.6082,10391.0
2017-07-24 12:05:00,23.26,23.26,23.25,23.25,18004.0,19.6166,19.6166,19.6082,19.6082,18004.0
2017-07-24 12:10:00,23.25,23.26,23.25,23.26,33693.0,19.6082,19.6166,19.6082,19.6166,33693.0
2017-07-24 12:15:00,23.26,23.26,23.25,23.25,14286.0,19.6166,19.6166,19.6082,19.6082,14286.0
2017-07-24 12:20:00,23.25,23.27,23.25,23.26,101906.0,19.6082,19.625,19.6082,19.6166,101906.0
2017-07-24 12:25:00,23.26,23.26,23.24,23.25,76145.0,19.6166,19.6166,19.5997,19.6082,76145.0
2017-07-24 12:30:00,23.25,23.27,23.25,23.27,70390.0,19.6082,19.625,19.6082,19.625,70390.0
2017-07-24 12:35:00,23.27,23.27,23.26,23.27,26143.0,19.625,19.625,19.6166,19.625,26143.0
2017-07-24 12:40:00,23.27,23.28,23.21,23.21,149248.0,19.625,19.6335,19.5744,19.5744,149248.0
2017-07-24 12:45:00,23.21,23.22,23.19,23.19,57218.0,19.5744,19.5829,19.5576,19.5576,57218.0
2017-07-24 12:50:00,23.19,23.27,23.18,23.26,149733.0,19.5576,19.625,19.5491,19.6166,149733.0
2017-07-24 12:55:00,23.26,23.26,23.24,23.25,73456.0,19.6166,19.6166,19.5997,19.6082,73456.0
2017-07-24 13:00:00,23.25,23.26,23.25,23.25,36621.0,19.6082,19.6166,19.6082,19.6082,36621.0
2017-07-24 13:05:00,23.25,23.27,23.25,23.26,70602.0,19.6082,19.625,19.6082,19.6166,70602.0
2017-07-24 13:10:00,23.26,23.26,23.23,23.23,33074.0,19.6166,19.6166,19.5913,19.5913,33074.0
2017-07-24 13:15:00,23.23,23.26,23.23,23.25,60558.0,19.5913,19.6166,19.5913,19.6082,60558.0
2017-07-24 13:20:00,23.25,23.27,23.24,23.25,29096.0,19.6082,19.625,19.5997,19.6082,29096.0
2017-07-24 13:25:00,23.25,23.26,23.24,23.24,23756.0,19.6082,19.6166,19.5997,19.5997,23756.0
2017-07-24 13:30:00,23.25,23.25,23.24,23.25,31143.0,19.6082,19.6082,19.5997,19.6082,31143.0
2017-07-24 13:35:00,23.25,23.27,23.24,23.27,85073.0,19.6082,19.625,19.5997,19.625,85073.0
2017-07-24 13:40:00,23.26,23.3,23.26,23.29,68506.0,19.6166,19.6503,19.6166,19.6419,68506.0
2017-07-24 13:45:00,23.29,23.3,23.28,23.3,69568.0,19.6419,19.6503,19.6335,19.6503,69568.0
2017-07-24 13:50:00,23.3,23.3,23.28,23.3,84914.0,19.6503,19.6503,19.6335,19.6503,84914.0
2017-07-24 13:55:00,23.3,23.34,23.29,23.32,123478.0,19.6503,19.6841,19.6419,19.6672,123478.0
2017-07-24 14:00:00,23.33,23.33,23.29,23.3,54419.0,19.6756,19.6756,19.6419,19.6503,54419.0
2017-07-24 14:05:00,23.29,23.3,23.27,23.28,48499.0,19.6419,19.6503,19.625,19.6335,48499.0
2017-07-24 14:10:00,23.27,23.28,23.27,23.28,21445.0,19.625,19.6335,19.625,19.6335,21445.0
2017-07-24 14:15:00,23.28,23.28,23.24,23.25,81197.0,19.6335,19.6335,19.5997,19.6082,81197.0
2017-07-24 14:20:00,23.24,23.26,23.24,23.25,72838.0,19.5997,19.6166,19.5997,19.6082,72838.0
2017-07-24 14:25:00,23.24,23.26,23.24,23.26,28947.0,19.5997,19.6166,19.5997,19.6166,28947.0
2017-07-24 14:30:00,23.25,23.26,23.25,23.26,27265.0,19.6082,19.6166,19.6082,19.6166,27265.0
2017-07-24 14:35:00,23.26,23.27,23.25,23.27,40110.0,19.6166,19.625,19.6082,19.625,40110.0
2017-07-24 14:40:00,23.27,23.28,23.25,23.25,43883.0,19.625,19.6335,19.6082,19.6082,43883.0
2017-07-24 14:45:00,23.25,23.28,23.25,23.26,74178.0,19.6082,19.6335,19.6082,19.6166,74178.0
2017-07-24 14:50:00,23.26,23.27,23.24,23.25,65500.0,19.6166,19.625,19.5997,19.6082,65500.0
2017-07-24 14:55:00,23.26,23.26,23.22,23.23,56894.0,19.6166,19.6166,19.5829,19.5913,56894.0
2017-07-24 15:00:00,23.23,23.25,23.23,23.25,33061.0,19.5913,19.6082,19.5913,19.6082,33061.0
2017-07-24 15:05:00,23.25,23.25,23.24,23.25,15155.0,19.6082,19.6082,19.5997,19.6082,15155.0
2017-07-24 15:10:00,23.25,23.25,23.2,23.23,104474.0,19.6082,19.6082,19.566,19.5913,104474.0
2017-07-24 15:15:00,23.23,23.23,23.22,23.22,23513.0,19.5913,19.5913,19.5829,19.5829,23513.0
2017-07-24 15:20:00,23.23,23.24,23.22,23.23,52021.0,19.5913,19.5997,19.5829,19.5913,52021.0
2017-07-24 15:25:00,23.23,23.24,23.21,23.21,66829.0,19.5913,19.5997,19.5744,19.5744,66829.0
2017-07-24 15:30:00,23.21,23.23,23.19,23.22,138327.0,19.5744,19.5913,19.5576,19.5829,138327.0
2017-07-24 15:35:00,23.23,23.24,23.21,23.23,48211.0,19.5913,19.5997,19.5744,19.5913,48211.0
2017-07-24 15:40:00,23.23,23.24,23.22,23.22,45699.0,19.5913,19.5997,19.5829,19.5829,45699.0
2017-07-24 15:45:00,23.23,23.25,23.2,23.25,287316.0,19.5913,19.6082,19.566,19.6082,287316.0
2017-07-24 15:50:00,23.24,23.26,23.23,23.26,143702.0,19.5997,19.6166,19.5913,19.6166,143702.0
2017-07-24 15:55:00,23.25,23.27,23.24,23.25,378360.0,19.6082,19.625,19.5997,19.6082,378360.0
2017-07-25 09:30:00,23.35,23.44,23.33,23.43,193910.0,19.6925,19.7684,19.6756,19.76,193910.0
2017-07-25 09:35:00,23.42,23.49,23.4,23.48,131201.0,19.7515,19.8106,19.7347,19.8021,131201.0
2017-07-25 09:40:00,23.48,23.49,23.44,23.46,74377.0,19.8021,19.8106,19.7684,19.7853,74377.0
2017-07-25 09:45:00,23.46,23.65,23.46,23.64,300328.0,19.7853,19.9455,19.7853,19.9371,300328.0
2017-07-25 09:50:00,23.65,23.69,23.62,23.62,175767.0,19.9455,19.9792,19.9202,19.9202,175767.0
2017-07-25 09:55:00,23.62,23.68,23.61,23.65,81151.0,19.9202,19.9708,19.9118,19.9455,81151.0
2017-07-25 10:00:00,23.65,23.72,23.6,23.62,500247.0,19.9455,20.0045,19.9033,19.9202,500247.0
2017-07-25 10:05:00,23.62,23.65,23.54,23.55,166156.0,19.9202,19.9455,19.8527,19.8612,166156.0
2017-07-25 10:10:00,23.56,23.62,23.55,23.61,202704.0,19.8696,19.9202,19.8612,19.9118,202704.0
2017-07-25 10:15:00,23.61,23.64,23.6,23.62,90594.0,19.9118,19.9371,19.9033,19.9202,90594.0
2017-07-25 10:20:00,23.63,23.64,23.61,23.62,126368.0,19.9286,19.9371,19.9118,19.9202,126368.0
2017-07-25 10:25:00,23.63,23.63,23.57,23.6,117055.0,19.9286,19.9286,19.878,19.9033,117055.0
2017-07-25 10:30:00,23.6,23.6,23.56,23.57,63153.0,19.9033,19.9033,19.8696,19.878,63153.0
2017-07-25 10:35:00,23.57,23.6,23.57,23.6,69856.0,19.878,19.9033,19.878,19.9033,69856.0
2017-07-25 10:40:00,23.59,23.6,23.56,23.6,80046.0,19.8949,19.9033,19.8696,19.9033,80046.0
2017-07-25 10:45:00,23.6,23.62,23.59,23.61,108595.0,19.9033,19.9202,19.8949,19.9118,108595.0
2017-07-25 10:50:00,23.61,23.64,23.59,23.63,51550.0,19.9118,19.9371,19.8949,19.9286,51550.0
2017-07-25 10:55:00,23.63,23.64,23.6,23.62,58289.0,19.9286,19.9371,19.9033,19.9202,58289.0
2017-07-25 11:00:00,23.63,23.63,23.61,23.63,69118.0,19.9286,19.9286,19.9118,19.9286,69118.0
2017-07-25 11:05:00,23.63,23.7,23.63,23.69,142096.0,19.9286,19.9877,19.9286,19.9792,142096.0
2017-07-25 11:10:00,23.69,23.7,23.66,23.69,152642.0,19.9792,19.9877,19.9539,19.9792,152642.0
2017-07-25 11:15:00,23.69,23.71,23.68,23.68,92542.0,19.9792,19.9961,19.9708,19.9708,92542.0
2017-07-25 11:20:00,23.69,23.7,23.66,23.67,82399.0,19.9792,19.9877,19.9539,19.9624,82399.0
2017-07-25 11:25:00,23.68,23.71,23.66,23.71,97885.0,19.9708,19.9961,19.9539,19.9961,97885.0
2017-07-25 11:30:00,23.71,23.76,23.71,23.75,119057.0,19.9961,20.0383,19.9961,20.0298,119057.0
2017-07-25 11:35:00,23.74,23.75,23.72,23.75,68685.0,20.0214,20.0298,20.0045,20.0298,68685.0
2017-07-25 11:40:00,23.75,23.75,23.71,23.71,54164.0,20.0298,20.0298,19.9961,19.9961,54164.0
2017-07-25 11:45:00,23.71,23.73,23.7,23.71,75751.0,19.9961,20.013,19.9877,19.9961,75751.0
2017-07-25 11:50:00,23.71,23.75,23.7,23.74,68980.0,19.9961,20.0298,19.9877,20.0214,68980.0
2017-07-25 11:55:00,23.73,23.74,23.7,23.7,56112.0,20.013,20.0214,19.9877,19.9877,56112.0
2017-07-25 12:00:00,23.7,23.78,23.7,23.77,161068.0,19.9877,20.0551,19.9877,20.0467,161068.0
2017-07-25 12:05:00,23.77,23.81,23.77,23.8,213101.0,20.0467,20.0804,20.0467,20.072,213101.0
2017-07-25 12:10:00,23.79,23.81,23.79,23.81,47788.0,20.0636,20.0804,20.0636,20.0804,47788.0
2017-07-25 12:15:00,23.81,23.81,23.79,23.79,69671.0,20.0804,20.0804,20.0636,20.0636,69671.0
2017-07-25 12:20:00,23.79,23.8,23.76,23.78,101674.0,20.0636,20.072,20.0383,20.0551,101674.0
2017-07-25 12:25:00,23.78,23.78,23.75,23.75,43250.0,20.0551,20.0551,20.0298,20.0298,43250.0
2017-07-25 12:30:00,23.75,23.76,23.73,23.75,43847.0,20.0298,20.0383,20.013,20.0298,43847.0
2017-07-25 12:35:00,23.74,23.76,23.74,23.74,80908.0,20.0214,20.0383,20.0214,20.0214,80908.0
2017-07-25 12:40:00,23.75,23.75,23.71,23.72,61304.0,20.0298,20.0298,19.9961,20.0045,61304.0
2017-07-25 12:45:00,23.72,23.72,23.69,23.69,40299.0,20.0045,20.0045,19.9792,19.9792,40299.0
2017-07-25 12:50:00,23.7,23.73,23.69,23.71,65735.0,19.9877,20.013,19.9792,19.9961,65735.0
2017-07-25 12:55:00,23.71,23.71,23.69,23.7,51024.0,19.9961,19.9961,19.9792,19.9877,51024.0
2017-07-25 13:00:00,23.69,23.73,23.69,23.72,48519.0,19.9792,20.013,19.9792,20.0045,48519.0
2017-07-25 13:05:00,23.71,23.72,23.69,23.69,36813.0,19.9961,20.0045,19.9792,19.9792,36813.0
2017-07-25 13:10:00,23.69,23.71,23.69,23.69,39403.0,19.9792,19.9961,19.9792,19.9792,39403.0
2017-07-25 13:15:00,23.69,23.7,23.69,23.69,14346.0,19.9792,19.9877,19.9792,19.9792,14346.0
2017-07-25 13:20:00,23.69,23.7,23.67,23.68,61936.0,19.9792,19.9877,19.9624,19.9708,61936.0
2017-07-25 13:25:00,23.68,23.7,23.67,23.7,42583.0,19.9708,19.9877,19.9624,19.9877,42583.0
2017-07-25 13:30:00,23.7,23.72,23.69,23.7,87891.0,19.9877,20.0045,19.9792,19.9877,87891.0
2017-07-25 13:35:00,23.71,23.74,23.7,23.73,31484.0,19.9961,20.0214,19.9877,20.013,31484.0
2017-07-25 13:40:00,23.74,23.75,23.72,23.73,43182.0,20.0214,20.0298,20.0045,20.013,43182.0
2017-07-25 13:45:00,23.73,23.74,23.71,23.73,66518.0,20.013,20.0214,19.9961,20.013,66518.0
2017-07-25 13:50:00,23.73,23.73,23.7,23.7,67482.0,20.013,20.013,19.9877,19.9877,67482.0
2017-07-25 13:55:00,23.7,23.71,23.68,23.7,48822.0,19.9877,19.9961,19.9708,19.9877,48822.0
2017-07-25 14:00:00,23.7,23.71,23.67,23.7,100689.0,19.9877,19.9961,19.9624,19.9877,100689.0
2017-07-25 14:05:00,23.71,23.71,23.68,23.68,44088.0,19.9961,19.9961,19.9708,19.9708,44088.0
2017-07-25 14:10:00,23.69,23.7,23.68,23.7,47868.0,19.9792,19.9877,19.9708,19.9877,47868.0
2017-07-25 14:15:00,23.69,23.72,23.69,23.72,95034.0,19.9792,20.0045,19.9792,20.0045,95034.0
2017-07-25 14:20:00,23.71,23.73,23.67,23.68,134742.0,19.9961,20.013,19.9624,19.9708,134742.0
2017-07-25 14:25:00,23.69,23.71,23.68,23.71,38086.0,19.9792,19.9961,19.9708,19.9961,38086.0
2017-07-25 14:30:00,23.71,23.73,23.7,23.73,71031.0,19.9961,20.013,19.9877,20.013,71031.0
2017-07-25 14:35:00,23.73,23.75,23.72,23.75,36859.0,20.013,20.0298,20.0045,20.0298,36859.0
2017-07-25 14:40:00,23.74,23.74,23.73,23.73,49908.0,20.0214,20.0214,20.013,20.013,49908.0
2017-07-25 14:45:00,23.73,23.74,23.7,23.71,67462.0,20.013,20.0214,19.9877,19.9961,67462.0
2017-07-25 14:50:00,23.71,23.74,23.71,23.72,55904.0,19.9961,20.0214,19.9961,20.0045,55904.0
2017-07-25 14:55:00,23.72,23.74,23.72,23.73,57737.0,20.0045,20.0214,20.0045,20.013,57737.0
2017-07-25 15:00:00,23.72,23.73,23.72,23.72,53400.0,20.0045,20.013,20.0045,20.0045,53400.0
2017-07-25 15:05:00,23.73,23.74,23.71,23.73,111986.0,20.013,20.0214,19.9961,20.013,111986.0
2017-07-25 15:10:00,23.74,23.75,23.71,23.71,128851.0,20.0214,20.0298,19.9961,19.9961,128851.0
2017-07-25 15:15:00,23.71,23.72,23.71,23.72,53699.0,19.9961,20.0045,19.9961,20.0045,53699.0
2017-07-25 15:20:00,23.72,23.73,23.71,23.71,95188.0,20.0045,20.013,19.9961,19.9961,95188.0
2017-07-25 15:25:00,23.71,23.72,23.7,23.71,140821.0,19.9961,20.0045,19.9877,19.9961,140821.0
2017-07-25 15:30:00,23.71,23.73,23.7,23.73,83031.0,19.9961,20.013,19.9877,20.013,83031.0
2017-07-25 15:35:00,23.73,23.74,23.71,23.73,155030.0,20.013,20.0214,19.9961,20.013,155030.0
2017-07-25 15:40:00,23.73,23.74,23.72,23.73,113130.0,20.013,20.0214,20.0045,20.013,113130.0
2017-07-25 15:45:00,23.73,23.75,23.7,23.7,203334.0,20.013,20.0298,19.9877,19.9877,203334.0
2017-07-25 15:50:00,23.7,23.71,23.67,23.67,200887.0,19.9877,19.9961,19.9624,19.9624,200887.0
2017-07-25 15:55:00,23.67,23.69,23.66,23.68,618772.0,19.9624,19.9792,19.9539,19.9708,618772.0
2017-07-26 09:30:00,23.82,23.88,23.78,23.88,299150.0,20.0889,20.1395,20.0551,20.1395,299150.0
2017-07-26 09:35:00,23.87,23.92,23.8,23.89,215336.0,20.131,20.1732,20.072,20.1479,215336.0
2017-07-26 09:40:00,23.89,23.9,23.81,23.84,186835.0,20.1479,20.1563,20.0804,20.1057,186835.0
2017-07-26 09:45:00,23.83,23.84,23.72,23.8,208708.0,20.0973,20.1057,20.0045,20.072,208708.0
2017-07-26 09:50:00,23.8,23.86,23.79,23.84,131989.0,20.072,20.1226,20.0636,20.1057,131989.0
2017-07-26 09:55:00,23.83,23.89,23.81,23.81,138702.0,20.0973,20.1479,20.0804,20.0804,138702.0
2017-07-26 10:00:00,23.82,23.84,23.8,23.81,110845.0,20.0889,20.1057,20.072,20.0804,110845.0
2017-07-26 10:05:00,23.82,23.83,23.8,23.81,149670.0,20.0889,20.0973,20.072,20.0804,149670.0
2017-07-26 10:10:00,23.82,23.82,23.8,23.81,72061.0,20.0889,20.0889,20.072,20.0804,72061.0
2017-07-26 10:15:00,23.81,23.82,23.74,23.74,88642.0,20.0804,20.0889,20.0214,20.0214,88642.0
2017-07-26 10:20:00,23.75,23.75,23.69,23.72,92799.0,20.0298,20.0298,19.9792,20.0045,92799.0
2017-07-26 10:25:00,23.73,23.73,23.65,23.69,135861.0,20.013,20.013,19.9455,19.9792,135861.0
2017-07-26 10:30:00,23.69,23.72,23.67,23.71,78569.0,19.9792,20.0045,19.9624,19.9961,78569.0
2017-07-26 10:35:00,23.71,23.74,23.71,23.73,94477.0,19.9961,20.0214,19.9961,20.013,94477.0
2017-07-26 10:40:00,23.74,23.78,23.74,23.77,73450.0,20.0214,20.0551,20.0214,20.0467,73450.0
2017-07-26 10:45:00,23.77,23.82,23.77,23.82,52708.0,20.0467,20.0889,20.0467,20.0889,52708.0
2017-07-26 10:50:00,23.82,23.83,23.8,23.82,93279.0,20.0889,20.0973,20.072,20.0889,93279.0
2017-07-26 10:55:00,23.82,23.89,23.81,23.85,82810.0,20.0889,20.1479,20.0804,20.1142,82810.0
2017-07-26 11:00:00,23.85,23.88,23.85,23.85,54526.0,20.1142,20.1395,20.1142,20.1142,54526.0
2017-07-26 11:05:00,23.86,23.87,23.84,23.86,86322.0,20.1226,20.131,20.1057,20.1226,86322.0
2017-07-26 11:10:00,23.85,23.86,23.84,23.85,38929.0,20.1142,20.1226,20.1057,20.1142,38929.0
2017-07-26 11:15:00,23.85,23.85,23.78,23.8,133094.0,20.1142,20.1142,20.0551,20.072,133094.0
2017-07-26 11:20:00,23.8,23.83,23.79,23.83,31149.0,20.072,20.0973,20.0636,20.0973,31149.0
2017-07-26 11:25:00,23.82,23.92,23.82,23.92,117939.0,20.0889,20.1732,20.0889,20.1732,117939.0
2017-07-26 11:30:00,23.91,23.92,23.86,23.89,83719.0,20.1648,20.1732,20.1226,20.1479,83719.0
2017-07-26 11:35:00,23.89,23.92,23.89,23.91,58985.0,20.1479,20.1732,20.1479,20.1648,58985.0
2017-07-26 11:40:00,23.91,23.91,23.88,23.88,43547.0,20.1648,20.1648,20.1395,20.1395,43547.0
2017-07-26 11:45:00,23.89,23.93,23.88,23.92,109831.0,20.1479,20.1816,20.1395,20.1732,109831.0
2017-07-26 11:50:00,23.92,23.95,23.91,23.95,98432.0,20.1732,20.1985,20.1648,20.1985,98432.0
2017-07-26 11:55:00,23.95,23.97,23.94,23.97,83152.0,20.1985,20.2154,20.1901,20.2154,83152.0
2017-07-26 12:00:00,23.97,23.98,23.94,23.96,87521.0,20.2154,20.2238,20.1901,20.2069,87521.0
2017-07-26 12:05:00,23.97,23.97,23.95,23.96,45405.0,20.2154,20.2154,20.1985,20.2069,45405.0
2017-07-26 12:10:00,23.97,24.01,23.96,24.0,195887.0,20.2154,20.2491,20.2069,20.2407,195887.0
2017-07-26 12:15:00,24.0,24.0,23.98,23.98,29807.0,20.2407,20.2407,20.2238,20.2238,29807.0
2017-07-26 12:20:00,23.98,23.99,23.95,23.96,66946.0,20.2238,20.2322,20.1985,20.2069,66946.0
2017-07-26 12:25:00,23.96,23.96,23.92,23.93,51211.0,20.2069,20.2069,20.1732,20.1816,51211.0
2017-07-26 12:30:00,23.92,23.95,23.92,23.94,39035.0,20.1732,20.1985,20.1732,20.1901,39035.0
2017-07-26 12:35:00,23.94,23.99,23.94,23.99,104460.0,20.1901,20.2322,20.1901,20.2322,104460.0
2017-07-26 12:40:00,23.99,23.99,23.97,23.98,42922.0,20.2322,20.2322,20.2154,20.2238,42922.0
2017-07-26 12:45:00,23.97,23.99,23.94,23.95,59867.0,20.2154,20.2322,20.1901,20.1985,59867.0
2017-07-26 12:50:00,23.94,23.96,23.94,23.95,88053.0,20.1901,20.2069,20.1901,20.1985,88053.0
2017-07-26 12:55:00,23.96,23.96,23.95,23.96,19178.0,20.2069,20.2069,20.1985,20.2069,19178.0
2017-07-26 13:00:00,23.96,23.96,23.93,23.93,45188.0,20.2069,20.2069,20.1816,20.1816,45188.0
2017-07-26 13:05:00,23.93,23.94,23.91,23.92,39691.0,20.1816,20.1901,20.1648,20.1732,39691.0
2017-07-26 13:10:00,23.92,23.92,23.91,23.92,42442.0,20.1732,20.1732,20.1648,20.1732,42442.0
2017-07-26 13:15:00,23.92,23.92,23.87,23.87,127415.0,20.1732,20.1732,20.131,20.131,127415.0
2017-07-26 13:20:00,23.88,23.88,23.85,23.85,51007.0,20.1395,20.1395,20.1142,20.1142,51007.0
2017-07-26 13:25:00,23.85,23.86,23.82,23.83,42204.0,20.1142,20.1226,20.0889,20.0973,42204.0
2017-07-26 13:30:00,23.83,23.86,23.82,23.85,69245.0,20.0973,20.1226,20.0889,20.1142,69245.0
2017-07-26 13:35:00,23.85,23.92,23.85,23.92,157848.0,20.1142,20.1732,20.1142,20.1732,157848.0
2017-07-26 13:40:00,23.92,23.97,23.9,23.97,121126.0,20.1732,20.2154,20.1563,20.2154,121126.0
2017-07-26 13:45:00,23.96,23.98,23.95,23.98,74972.0,20.2069,20.2238,20.1985,20.2238,74972.0
2017-07-26 13:50:00,23.97,24.0,23.97,24.0,104665.0,20.2154,20.2407,20.2154,20.2407,104665.0
2017-07-26 13:55:00,23.99,24.0,23.98,24.0,115783.0,20.2322,20.2407,20.2238,20.2407,115783.0
2017-07-26 14:00:00,24.0,24.03,23.99,24.02,193984.0,20.2407,20.266,20.2322,20.2575,193984.0
2017-07-26 14:05:00,24.02,24.03,23.96,23.98,289515.0,20.2575,20.266,20.2069,20.2238,289515.0
2017-07-26 14:10:00,23.98,24.01,23.84,23.86,209383.0,20.2238,20.2491,20.1057,20.1226,209383.0
2017-07-26 14:15:00,23.85,23.87,23.79,23.81,218115.0,20.1142,20.131,20.0636,20.0804,218115.0
2017-07-26 14:20:00,23.8,23.83,23.78,23.8,194713.0,20.072,20.0973,20.0551,20.072,194713.0
2017-07-26 14:25:00,23.79,23.81,23.76,23.8,321975.0,20.0636,20.0804,20.0383,20.072,321975.0
2017-07-26 14:30:00,23.79,23.8,23.66,23.69,337728.0,20.0636,20.072,19.9539,19.9792,337728.0
2017-07-26 14:35:00,23.68,23.77,23.67,23.75,305888.0,19.9708,20.0467,19.9624,20.0298,305888.0
2017-07-26 14:40:00,23.76,23.78,23.75,23.76,52836.0,20.0383,20.0551,20.0298,20.0383,52836.0
2017-07-26 14:45:00,23.77,23.79,23.73,23.73,110334.0,20.0467,20.0636,20.013,20.013,110334.0
2017-07-26 14:50:00,23.73,23.75,23.72,23.73,155284.0,20.013,20.0298,20.0045,20.013,155284.0
2017-07-26 14:55:00,23.73,23.76,23.72,23.75,113417.0,20.013,20.0383,20.0045,20.0298,113417.0
2017-07-26 15:00:00,23.76,23.76,23.72,23.73,73125.0,20.0383,20.0383,20.0045,20.013,73125.0
2017-07-26 15:05:00,23.73,23.74,23.71,23.73,194958.0,20.013,20.0214,19.9961,20.013,194958.0
2017-07-26 15:10:00,23.73,23.73,23.7,23.72,116368.0,20.013,20.013,19.9877,20.0045,116368.0
2017-07-26 15:15:00,23.72,23.73,23.67,23.72,179208.0,20.0045,20.013,19.9624,20.0045,179208.0
2017-07-26 15:20:00,23.72,23.73,23.66,23.68,119562.0,20.0045,20.013,19.9539,19.9708,119562.0
2017-07-26 15:25:00,23.68,23.75,23.67,23.73,169702.0,19.9708,20.0298,19.9624,20.013,169702.0
2017-07-26 15:30:00,23.73,23.74,23.69,23.7,83629.0,20.013,20.0214,19.9792,19.9877,83629.0
2017-07-26 15:35:00,23.7,23.73,23.68,23.73,218659.0,19.9877,20.013,19.9708,20.013,218659.0
2017-07-26 15:40:00,23.73,23.75,23.69,23.73,243107.0,20.013,20.0298,19.9792,20.013,243107.0
2017-07-26 15:45:00,23.73,23.74,23.69,23.71,172321.0,20.013,20.0214,19.9792,19.9961,172321.0
2017-07-26 15:50:00,23.71,23.77,23.71,23.76,278648.0,19.9961,20.0467,19.9961,20.0383,278648.0
2017-07-26 15:55:00,23.76,23.76,23.72,23.73,568499.0,20.0383,20.0383,20.0045,20.013,568499.0
2017-07-27 09:30:00,23.7,23.75,23.52,23.73,219072.0,19.9877,20.0298,19.8359,20.013,219072.0
2017-07-27 09:35:00,23.73,23.84,23.67,23.82,120742.0,20.013,20.1057,19.9624,20.0889,120742.0
2017-07-27 09:40:00,23.82,23.83,23.69,23.69,147504.0,20.0889,20.0973,19.9792,19.9792,147504.0
2017-07-27 09:45:00,23.7,23.83,23.67,23.83,158006.0,19.9877,20.0973,19.9624,20.0973,158006.0
2017-07-27 09:50:00,23.84,23.87,23.81,23.86,64331.0,20.1057,20.131,20.0804,20.1226,64331.0
2017-07-27 09:55:00,23.86,23.87,23.81,23.84,88456.0,20.1226,20.131,20.0804,20.1057,88456.0
2017-07-27 10:00:00,23.83,23.85,23.79,23.84,64314.0,20.0973,20.1142,20.0636,20.1057,64314.0
2017-07-27 10:05:00,23.83,23.88,23.83,23.88,71788.0,20.0973,20.1395,20.0973,20.1395,71788.0
2017-07-27 10:10:00,23.88,23.89,23.86,23.89,60608.0,20.1395,20.1479,20.1226,20.1479,60608.0
2017-07-27 10:15:00,23.88,23.92,23.85,23.92,88478.0,20.1395,20.1732,20.1142,20.1732,88478.0
2017-07-27 10:20:00,23.92,23.94,23.91,23.92,67541.0,20.1732,20.1901,20.1648,20.1732,67541.0
2017-07-27 10:25:00,23.92,23.94,23.9,23.93,54856.0,20.1732,20.1901,20.1563,20.1816,54856.0
2017-07-27 10:30:00,23.94,23.98,23.93,23.98,113419.0,20.1901,20.2238,20.1816,20.2238,113419.0
2017-07-27 10:35:00,23.98,24.0,23.97,23.99,166390.0,20.2238,20.2407,20.2154,20.2322,166390.0
2017-07-27 10:40:00,23.98,24.0,23.98,24.0,68036.0,20.2238,20.2407,20.2238,20.2407,68036.0
2017-07-27 10:45:00,24.0,24.04,23.98,24.01,239127.0,20.2407,20.2744,20.2238,20.2491,239127.0
2017-07-27 10:50:00,24.01,24.04,24.01,24.02,209803.0,20.2491,20.2744,20.2491,20.2575,209803.0
2017-07-27 10:55:00,24.02,24.05,24.01,24.05,130966.0,20.2575,20.2828,20.2491,20.2828,130966.0
2017-07-27 11:00:00,24.05,24.07,24.02,24.02,149067.0,20.2828,20.2997,20.2575,20.2575,149067.0
2017-07-27 11:05:00,24.03,24.08,24.02,24.08,61355.0,20.266,20.3081,20.2575,20.3081,61355.0
2017-07-27 11:10:00,24.07,24.08,24.04,24.05,49878.0,20.2997,20.3081,20.2744,20.2828,49878.0
2017-07-27 11:15:00,24.04,24.05,23.96,23.98,68430.0,20.2744,20.2828,20.2069,20.2238,68430.0
2017-07-27 11:20:00,23.97,23.97,23.92,23.94,82162.0,20.2154,20.2154,20.1732,20.1901,82162.0
2017-07-27 11:25:00,23.95,23.98,23.94,23.96,56083.0,20.1985,20.2238,20.1901,20.2069,56083.0
2017-07-27 11:30:00,23.96,23.96,23.93,23.94,43523.0,20.2069,20.2069,20.1816,20.1901,43523.0
2017-07-27 11:35:00,23.95,23.95,23.92,23.93,34238.0,20.1985,20.1985,20.1732,20.1816,34238.0
2017-07-27 11:40:00,23.93,23.97,23.92,23.96,65827.0,20.1816,20.2154,20.1732,20.2069,65827.0
2017-07-27 11:45:00,23.96,23.99,23.96,23.98,65419.0,20.2069,20.2322,20.2069,20.2238,65419.0
2017-07-27 11:50:00,23.97,23.99,23.97,23.97,65487.0,20.2154,20.2322,20.2154,20.2154,65487.0
2017-07-27 11:55:00,23.98,23.99,23.97,23.98,33376.0,20.2238,20.2322,20.2154,20.2238,33376.0
2017-07-27 12:00:00,23.98,24.02,23.98,24.0,88413.0,20.2238,20.2575,20.2238,20.2407,88413.0
2017-07-27 12:05:00,24.01,24.01,24.0,24.0,34075.0,20.2491,20.2491,20.2407,20.2407,34075.0
2017-07-27 12:10:00,24.0,24.01,24.0,24.0,40139.0,20.2407,20.2491,20.2407,20.2407,40139.0
2017-07-27 12:15:00,24.0,24.03,24.0,24.02,52090.0,20.2407,20.266,20.2407,20.2575,52090.0
2017-07-27 12:20:00,24.02,24.04,24.01,24.02,84276.0,20.2575,20.2744,20.2491,20.2575,84276.0
2017-07-27 12:25:00,24.02,24.02,24.0,24.02,46310.0,20.2575,20.2575,20.2407,20.2575,46310.0
2017-07-27 12:30:00,24.02,24.03,24.01,24.01,46979.0,20.2575,20.266,20.2491,20.2491,46979.0
2017-07-27 12:35:00,24.02,24.04,24.01,24.04,60591.0,20.2575,20.2744,20.2491,20.2744,60591.0
2017-07-27 12:40:00,24.03,24.04,24.0,24.01,105260.0,20.266,20.2744,20.2407,20.2491,105260.0
2017-07-27 12:45:00,24.0,24.01,23.99,24.0,55748.0,20.2407,20.2491,20.2322,20.2407,55748.0
2017-07-27 12:50:00,24.0,24.01,23.99,24.0,64480.0,20.2407,20.2491,20.2322,20.2407,64480.0
2017-07-27 12:55:00,24.0,24.04,24.0,24.03,115694.0,20.2407,20.2744,20.2407,20.266,115694.0
2017-07-27 13:00:00,24.03,24.05,24.02,24.04,47815.0,20.266,20.2828,20.2575,20.2744,47815.0
2017-07-27 13:05:00,24.04,24.05,24.02,24.03,69845.0,20.2744,20.2828,20.2575,20.266,69845.0
2017-07-27 13:10:00,24.03,24.03,23.99,24.0,99892.0,20.266,20.266,20.2322,20.2407,99892.0
2017-07-27 13:15:00,23.99,23.99,23.95,23.97,67151.0,20.2322,20.2322,20.1985,20.2154,67151.0
2017-07-27 13:20:00,23.96,23.97,23.89,23.9,283644.0,20.2069,20.2154,20.1479,20.1563,283644.0
2017-07-27 13:25:00,23.91,23.92,23.85,23.87,125191.0,20.1648,20.1732,20.1142,20.131,125191.0
2017-07-27 13:30:00,23.87,23.87,23.78,23.78,107026.0,20.131,20.131,20.0551,20.0551,107026.0
2017-07-27 13:35:00,23.79,23.79,23.71,23.75,159739.0,20.0636,20.0636,19.9961,20.0298,159739.0
2017-07-27 13:40:00,23.75,23.75,23.67,23.69,97146.0,20.0298,20.0298,19.9624,19.9792,97146.0
2017-07-27 13:45:00,23.69,23.69,23.67,23.68,74308.0,19.9792,19.9792,19.9624,19.9708,74308.0
2017-07-27 13:50:00,23.68,23.72,23.67,23.71,71368.0,19.9708,20.0045,19.9624,19.9961,71368.0
2017-07-27 13:55:00,23.71,23.77,23.7,23.72,93454.0,19.9961,20.0467,19.9877,20.0045,93454.0
2017-07-27 14:00:00,23.73,23.77,23.72,23.75,71055.0,20.013,20.0467,20.0045,20.0298,71055.0
2017-07-27 14:05:00,23.75,23.79,23.74,23.79,133574.0,20.0298,20.0636,20.0214,20.0636,133574.0
2017-07-27 14:10:00,23.79,23.79,23.76,23.79,48564.0,20.0636,20.0636,20.0383,20.0636,48564.0
2017-07-27 14:15:00,23.79,23.79,23.73,23.74,86886.0,20.0636,20.0636,20.013,20.0214,86886.0
2017-07-27 14:20:00,23.75,23.75,23.7,23.7,126526.0,20.0298,20.0298,19.9877,19.9877,126526.0
2017-07-27 14:25:00,23.7,23.73,23.68,23.73,133625.0,19.9877,20.013,19.9708,20.013,133625.0
2017-07-27 14:30:00,23.73,23.76,23.7,23.71,148794.0,20.013,20.0383,19.9877,19.9961,148794.0
2017-07-27 14:35:00,23.71,23.73,23.7,23.72,63058.0,19.9961,20.013,19.9877,20.0045,63058.0
2017-07-27 14:40:00,23.71,23.75,23.7,23.74,54857.0,19.9961,20.0298,19.9877,20.0214,54857.0
2017-07-27 14:45:00,23.75,23.79,23.74,23.79,178278.0,20.0298,20.0636,20.0214,20.0636,178278.0
2017-07-27 14:50:00,23.78,23.85,23.78,23.85,82588.0,20.0551,20.1142,20.0551,20.1142,82588.0
2017-07-27 14:55:00,23.85,23.86,23.83,23.86,68449.0,20.1142,20.1226,20.0973,20.1226,68449.0
2017-07-27 15:00:00,23.86,23.86,23.84,23.84,27759.0,20.1226,20.1226,20.1057,20.1057,27759.0
2017-07-27 15:05:00,23.85,23.85,23.79,23.8,112258.0,20.1142,20.1142,20.0636,20.072,112258.0
2017-07-27 15:10:00,23.8,23.82,23.79,23.81,55427.0,20.072,20.0889,20.0636,20.0804,55427.0
2017-07-27 15:15:00,23.82,23.85,23.81,23.85,72133.0,20.0889,20.1142,20.0804,20.1142,72133.0
2017-07-27 15:20:00,23.84,23.88,23.83,23.86,106435.0,20.1057,20.1395,20.0973,20.1226,106435.0
2017-07-27 15:25:00,23.86,23.88,23.84,23.88,115818.0,20.1226,20.1395,20.1057,20.1395,115818.0
2017-07-27 15:30:00,23.88,23.89,23.86,23.89,73402.0,20.1395,20.1479,20.1226,20.1479,73402.0
2017-07-27 15:35:00,23.89,23.91,23.88,23.91,128315.0,20.1479,20.1648,20.1395,20.1648,128315.0
2017-07-27 15:40:00,23.92,23.93,23.9,23.92,169871.0,20.1732,20.1816,20.1563,20.1732,169871.0
2017-07-27 15:45:00,23.92,23.94,23.91,23.92,213907.0,20.1732,20.1901,20.1648,20.1732,213907.0
2017-07-27 15:50:00,23.92,23.94,23.92,23.93,205187.0,20.1732,20.1901,20.1732,20.1816,205187.0
2017-07-27 15:55:00,23.92,23.95,23.91,23.94,516492.0,20.1732,20.1985,20.1648,20.1901,516492.0
2017-07-28 09:30:00,23.91,23.95,23.84,23.92,199754.0,20.1648,20.1985,20.1057,20.1732,199754.0
2017-07-28 09:35:00,23.91,24.0,23.91,23.96,114712.0,20.1648,20.2407,20.1648,20.2069,114712.0
2017-07-28 09:40:00,23.96,23.99,23.9,23.96,119340.0,20.2069,20.2322,20.1563,20.2069,119340.0
2017-07-28 09:45:00,23.96,23.99,23.92,23.96,99241.0,20.2069,20.2322,20.1732,20.2069,99241.0
2017-07-28 09:50:00,23.96,23.98,23.93,23.95,85902.0,20.2069,20.2238,20.1816,20.1985,85902.0
2017-07-28 09:55:00,23.95,23.99,23.94,23.98,75478.0,20.1985,20.2322,20.1901,20.2238,75478.0
2017-07-28 10:00:00,23.98,24.03,23.93,24.01,111106.0,20.2238,20.266,20.1816,20.2491,111106.0
2017-07-28 10:05:00,24.02,24.05,24.01,24.03,75921.0,20.2575,20.2828,20.2491,20.266,75921.0
2017-07-28 10:10:00,24.03,24.04,23.99,24.01,51002.0,20.266,20.2744,20.2322,20.2491,51002.0
2017-07-28 10:15:00,24.01,24.04,23.97,24.03,124026.0,20.2491,20.2744,20.2154,20.266,124026.0
2017-07-28 10:20:00,24.02,24.06,24.02,24.05,124188.0,20.2575,20.2913,20.2575,20.2828,124188.0
2017-07-28 10:25:00,24.06,24.07,24.03,24.04,59630.0,20.2913,20.2997,20.266,20.2744,59630.0
2017-07-28 10:30:00,24.04,24.11,24.03,24.11,106844.0,20.2744,20.3334,20.266,20.3334,106844.0
2017-07-28 10:35:00,24.1,24.16,24.09,24.11,133384.0,20.325,20.3756,20.3166,20.3334,133384.0
2017-07-28 10:40:00,24.11,24.13,24.07,24.1,99183.0,20.3334,20.3503,20.2997,20.325,99183.0
2017-07-28 10:45:00,24.1,24.11,24.04,24.08,113331.0,20.325,20.3334,20.2744,20.3081,113331.0
2017-07-28 10:50:00,24.08,24.1,24.07,24.1,65086.0,20.3081,20.325,20.2997,20.325,65086.0
2017-07-28 10:55:00,24.09,24.11,24.05,24.05,83975.0,20.3166,20.3334,20.2828,20.2828,83975.0
2017-07-28 11:00:00,24.06,24.07,24.04,24.05,125758.0,20.2913,20.2997,20.2744,20.2828,125758.0
2017-07-28 11:05:00,24.05,24.06,24.02,24.05,101124.0,20.2828,20.2913,20.2575,20.2828,101124.0
2017-07-28 11:10:00,24.06,24.06,23.99,24.0,103148.0,20.2913,20.2913,20.2322,20.2407,103148.0
2017-07-28 11:15:00,23.99,24.01,23.98,24.0,51245.0,20.2322,20.2491,20.2238,20.2407,51245.0
2017-07-28 11:20:00,24.01,24.01,23.99,24.01,82141.0,20.2491,20.2491,20.2322,20.2491,82141.0
2017-07-28 11:25:00,24.01,24.06,24.0,24.05,44477.0,20.2491,20.2913,20.2407,20.2828,44477.0
2017-07-28 11:30:00,24.05,24.06,24.04,24.04,45931.0,20.2828,20.2913,20.2744,20.2744,45931.0
2017-07-28 11:35:00,24.04,24.07,24.03,24.04,42613.0,20.2744,20.2997,20.266,20.2744,42613.0
2017-07-28 11:40:00,24.04,24.04,23.98,23.99,191665.0,20.2744,20.2744,20.2238,20.2322,191665.0
2017-07-28 11:45:00,23.99,24.04,23.99,24.03,179386.0,20.2322,20.2744,20.2322,20.266,179386.0
2017-07-28 11:50:00,24.03,24.03,24.0,24.02,179959.0,20.266,20.266,20.2407,20.2575,179959.0
2017-07-28 11:55:00,24.02,24.02,23.99,24.02,63255.0,20.2575,20.2575,20.2322,20.2575,63255.0
2017-07-28 12:00:00,24.02,24.03,23.99,24.0,77576.0,20.2575,20.266,20.2322,20.2407,77576.0
2017-07-28 12:05:00,24.0,24.01,23.97,24.0,369184.0,20.2407,20.2491,20.2154,20.2407,369184.0
2017-07-28 12:10:00,24.0,24.01,23.98,24.01,178896.0,20.2407,20.2491,20.2238,20.2491,178896.0
2017-07-28 12:15:00,24.0,24.01,23.98,23.98,58228.0,20.2407,20.2491,20.2238,20.2238,58228.0
2017-07-28 12:20:00,23.99,24.01,23.98,23.99,79363.0,20.2322,20.2491,20.2238,20.2322,79363.0
2017-07-28 12:25:00,23.99,24.1,23.98,24.04,153346.0,20.2322,20.325,20.2238,20.2744,153346.0
2017-07-28 12:30:00,24.04,24.04,23.99,24.0,54938.0,20.2744,20.2744,20.2322,20.2407,54938.0
2017-07-28 12:35:00,24.0,24.02,24.0,24.0,21456.0,20.2407,20.2575,20.2407,20.2407,21456.0
2017-07-28 12:40:00,24.0,24.01,23.98,23.99,69139.0,20.2407,20.2491,20.2238,20.2322,69139.0
2017-07-28 12:45:00,23.99,24.0,23.98,23.98,28696.0,20.2322,20.2407,20.2238,20.2238,28696.0
2017-07-28 12:50:00,23.99,24.01,23.95,24.01,390495.0,20.2322,20.2491,20.1985,20.2491,390495.0
2017-07-28 12:55:00,24.01,24.06,24.0,24.05,109593.0,20.2491,20.2913,20.2407,20.2828,109593.0
2017-07-28 13:00:00,24.05,24.09,24.04,24.09,95020.0,20.2828,20.3166,20.2744,20.3166,95020.0
2017-07-28 13:05:00,24.09,24.09,24.04,24.06,57071.0,20.3166,20.3166,20.2744,20.2913,57071.0
2017-07-28 13:10:00,24.05,24.06,24.01,24.03,81675.0,20.2828,20.2913,20.2491,20.266,81675.0
2017-07-28 13:15:00,24.03,24.04,24.01,24.04,51168.0,20.266,20.2744,20.2491,20.2744,51168.0
2017-07-28 13:20:00,24.04,24.06,24.03,24.05,320118.0,20.2744,20.2913,20.266,20.2828,320118.0
2017-07-28 13:25:00,24.04,24.06,24.02,24.04,129459.0,20.2744,20.2913,20.2575,20.2744,129459.0
2017-07-28 13:30:00,24.04,24.13,24.04,24.12,168099.0,20.2744,20.3503,20.2744,20.3419,168099.0
2017-07-28 13:35:00,24.12,24.14,24.11,24.11,59989.0,20.3419,20.3587,20.3334,20.3334,59989.0
2017-07-28 13:40:00,24.11,24.12,24.07,24.08,149441.0,20.3334,20.3419,20.2997,20.3081,149441.0
2017-07-28 13:45:00,24.09,24.1,24.08,24.1,90783.0,20.3166,20.325,20.3081,20.325,90783.0
2017-07-28 13:50:00,24.1,24.1,24.06,24.07,50401.0,20.325,20.325,20.2913,20.2997,50401.0
2017-07-28 13:55:00,24.07,24.07,24.04,24.06,71722.0,20.2997,20.2997,20.2744,20.2913,71722.0
2017-07-28 14:00:00,24.07,24.08,24.04,24.07,101189.0,20.2997,20.3081,20.2744,20.2997,101189.0
2017-07-28 14:05:00,24.06,24.09,24.06,24.09,64473.0,20.2913,20.3166,20.2913,20.3166,64473.0
2017-07-28 14:10:00,24.09,24.11,24.08,24.09,36770.0,20.3166,20.3334,20.3081,20.3166,36770.0
2017-07-28 14:15:00,24.1,24.1,24.04,24.05,134919.0,20.325,20.325,20.2744,20.2828,134919.0
2017-07-28 14:20:00,24.04,24.09,24.04,24.07,61255.0,20.2744,20.3166,20.2744,20.2997,61255.0
2017-07-28 14:25:00,24.06,24.1,24.06,24.07,67487.0,20.2913,20.325,20.2913,20.2997,67487.0
2017-07-28 14:30:00,24.07,24.08,24.03,24.03,55694.0,20.2997,20.3081,20.266,20.266,55694.0
2017-07-28 14:35:00,24.03,24.04,24.03,24.04,45825.0,20.266,20.2744,20.266,20.2744,45825.0
2017-07-28 14:40:00,24.03,24.04,24.0,24.03,57356.0,20.266,20.2744,20.2407,20.266,57356.0
2017-07-28 14:45:00,24.02,24.08,24.02,24.07,100688.0,20.2575,20.3081,20.2575,20.2997,100688.0
2017-07-28 14:50:00,24.06,24.14,24.06,24.13,81106.0,20.2913,20.3587,20.2913,20.3503,81106.0
2017-07-28 14:55:00,24.13,24.13,24.09,24.12,151216.0,20.3503,20.3503,20.3166,20.3419,151216.0
2017-07-28 15:00:00,24.12,24.13,24.11,24.13,22506.0,20.3419,20.3503,20.3334,20.3503,22506.0
2017-07-28 15:05:00,24.13,24.13,24.11,24.13,66355.0,20.3503,20.3503,20.3334,20.3503,66355.0
2017-07-28 15:10:00,24.12,24.13,24.12,24.13,128396.0,20.3419,20.3503,20.3419,20.3503,128396.0
2017-07-28 15:15:00,24.13,24.14,24.12,24.14,71899.0,20.3503,20.3587,20.3419,20.3587,71899.0
2017-07-28 15:20:00,24.14,24.14,24.11,24.13,73914.0,20.3587,20.3587,20.3334,20.3503,73914.0
2017-07-28 15:25:00,24.13,24.2,24.12,24.19,157498.0,20.3503,20.4093,20.3419,20.4009,157498.0
2017-07-28 15:30:00,24.19,24.22,24.19,24.2,114603.0,20.4009,20.4262,20.4009,20.4093,114603.0
2017-07-28 15:35:00,24.19,24.21,24.18,24.19,87688.0,20.4009,20.4178,20.3925,20.4009,87688.0
2017-07-28 15:40:00,24.19,24.22,24.18,24.21,110520.0,20.4009,20.4262,20.3925,20.4178,110520.0
2017-07-28 15:45:00,24.22,24.25,24.2,24.23,313687.0,20.4262,20.4515,20.4093,20.4346,313687.0
2017-07-28 15:50:00,24.23,24.26,24.23,24.26,361497.0,20.4346,20.46,20.4346,20.46,361497.0
2017-07-28 15:55:00,24.26,24.28,24.24,24.27,885214.0,20.46,20.4768,20.4431,20.4684,885214.0
2017-07-31 09:30:00,24.3,24.33,24.16,24.17,198362.0,20.4937,20.519,20.3756,20.384,198362.0
2017-07-31 09:35:00,24.16,24.22,24.16,24.21,197666.0,20.3756,20.4262,20.3756,20.4178,197666.0
2017-07-31 09:40:00,24.21,24.26,24.19,24.2,252901.0,20.4178,20.46,20.4009,20.4093,252901.0
2017-07-31 09:45:00,24.21,24.22,24.18,24.18,87887.0,20.4178,20.4262,20.3925,20.3925,87887.0
2017-07-31 09:50:00,24.19,24.21,24.17,24.19,115355.0,20.4009,20.4178,20.384,20.4009,115355.0
2017-07-31 09:55:00,24.2,24.28,24.19,24.27,79220.0,20.4093,20.4768,20.4009,20.4684,79220.0
2017-07-31 10:00:00,24.28,24.29,24.23,24.25,117807.0,20.4768,20.4853,20.4346,20.4515,117807.0
2017-07-31 10:05:00,24.25,24.28,24.22,24.22,88925.0,20.4515,20.4768,20.4262,20.4262,88925.0
2017-07-31 10:10:00,24.22,24.26,24.22,24.24,131116.0,20.4262,20.46,20.4262,20.4431,131116.0
2017-07-31 10:15:00,24.24,24.26,24.24,24.25,97199.0,20.4431,20.46,20.4431,20.4515,97199.0
2017-07-31 10:20:00,24.26,24.26,24.2,24.21,268658.0,20.46,20.46,20.4093,20.4178,268658.0
2017-07-31 10:25:00,24.21,24.25,24.19,24.25,277195.0,20.4178,20.4515,20.4009,20.4515,277195.0
2017-07-31 10:30:00,24.25,24.28,24.25,24.27,177597.0,20.4515,20.4768,20.4515,20.4684,177597.0
2017-07-31 10:35:00,24.27,24.34,24.27,24.3,204612.0,20.4684,20.5274,20.4684,20.4937,204612.0
2017-07-31 10:40:00,24.3,24.31,24.27,24.29,124225.0,20.4937,20.5021,20.4684,20.4853,124225.0
2017-07-31 10:45:00,24.29,24.29,24.27,24.28,136452.0,20.4853,20.4853,20.4684,20.4768,136452.0
2017-07-31 10:50:00,24.27,24.33,24.27,24.33,144228.0,20.4684,20.519,20.4684,20.519,144228.0
2017-07-31 10:55:00,24.33,24.33,24.29,24.32,118126.0,20.519,20.519,20.4853,20.5106,118126.0
2017-07-31 11:00:00,24.33,24.35,24.32,24.33,51994.0,20.519,20.5359,20.5106,20.519,51994.0
2017-07-31 11:05:00,24.33,24.34,24.3,24.31,29632.0,20.519,20.5274,20.4937,20.5021,29632.0
2017-07-31 11:10:00,24.3,24.31,24.29,24.29,64466.0,20.4937,20.5021,20.4853,20.4853,64466.0
2017-07-31 11:15:00,24.3,24.32,24.29,24.3,58391.0,20.4937,20.5106,20.4853,20.4937,58391.0
2017-07-31 11:20:00,24.3,24.32,24.29,24.3,79770.0,20.4937,20.5106,20.4853,20.4937,79770.0
2017-07-31 11:25:00,24.29,24.3,24.29,24.3,22815.0,20.4853,20.4937,20.4853,20.4937,22815.0
2017-07-31 11:30:00,24.3,24.3,24.24,24.27,104079.0,20.4937,20.4937,20.4431,20.4684,104079.0
2017-07-31 11:35:00,24.27,24.29,24.26,24.27,21295.0,20.4684,20.4853,20.46,20.4684,21295.0
2017-07-31 11:40:00,24.27,24.28,24.24,24.27,61931.0,20.4684,20.4768,20.4431,20.4684,61931.0
2017-07-31 11:45:00,24.28,24.34,24.28,24.31,81677.0,20.4768,20.5274,20.4768,20.5021,81677.0
2017-07-31 11:50:00,24.32,24.38,24.31,24.36,111277.0,20.5106,20.5612,20.5021,20.5443,111277.0
2017-07-31 11:55:00,24.36,24.38,24.34,24.36,50105.0,20.5443,20.5612,20.5274,20.5443,50105.0
2017-07-31 12:00:00,24.36,24.38,24.34,24.36,87408.0,20.5443,20.5612,20.5274,20.5443,87408.0
2017-07-31 12:05:00,24.36,24.39,24.35,24.39,27404.0,20.5443,20.5696,20.5359,20.5696,27404.0
2017-07-31 12:10:00,24.39,24.39,24.38,24.38,7424.0,20.5696,20.5696,20.5612,20.5612,7424.0
2017-07-31 12:15:00,24.39,24.39,24.36,24.39,88703.0,20.5696,20.5696,20.5443,20.5696,88703.0
2017-07-31 12:20:00,24.39,24.39,24.37,24.37,39363.0,20.5696,20.5696,20.5527,20.5527,39363.0
2017-07-31 12:25:00,24.38,24.39,24.37,24.39,102154.0,20.5612,20.5696,20.5527,20.5696,102154.0
2017-07-31 12:30:00,24.39,24.4,24.38,24.39,33913.0,20.5696,20.578,20.5612,20.5696,33913.0
2017-07-31 12:35:00,24.39,24.4,24.38,24.38,47523.0,20.5696,20.578,20.5612,20.5612,47523.0
2017-07-31 12:40:00,24.38,24.42,24.36,24.41,102351.0,20.5612,20.5949,20.5443,20.5865,102351.0
2017-07-31 12:45:00,24.42,24.43,24.4,24.43,60111.0,20.5949,20.6033,20.578,20.6033,60111.0
2017-07-31 12:50:00,24.43,24.45,24.41,24.42,109805.0,20.6033,20.6202,20.5865,20.5949,109805.0
2017-07-31 12:55:00,24.42,24.42,24.4,24.4,139053.0,20.5949,20.5949,20.578,20.578,139053.0
2017-07-31 13:00:00,24.41,24.42,24.4,24.42,54691.0,20.5865,20.5949,20.578,20.5949,54691.0
2017-07-31 13:05:00,24.42,24.43,24.41,24.43,40030.0,20.5949,20.6033,20.5865,20.6033,40030.0
2017-07-31 13:10:00,24.43,24.44,24.42,24.43,95918.0,20.6033,20.6118,20.5949,20.6033,95918.0
2017-07-31 13:15:00,24.43,24.43,24.42,24.42,55111.0,20.6033,20.6033,20.5949,20.5949,55111.0
2017-07-31 13:20:00,24.43,24.43,24.4,24.42,146641.0,20.6033,20.6033,20.578,20.5949,146641.0
2017-07-31 13:25:00,24.42,24.44,24.39,24.4,138220.0,20.5949,20.6118,20.5696,20.578,138220.0
2017-07-31 13:30:00,24.4,24.42,24.4,24.41,53216.0,20.578,20.5949,20.578,20.5865,53216.0
2017-07-31 13:35:00,24.42,24.44,24.4,24.44,59273.0,20.5949,20.6118,20.578,20.6118,59273.0
2017-07-31 13:40:00,24.43,24.44,24.42,24.43,42826.0,20.6033,20.6118,20.5949,20.6033,42826.0
2017-07-31 13:45:00,24.43,24.44,24.42,24.43,53029.0,20.6033,20.6118,20.5949,20.6033,53029.0
2017-07-31 13:50:00,24.43,24.44,24.41,24.44,249167.0,20.6033,20.6118,20.5865,20.6118,249167.0
2017-07-31 13:55:00,24.43,24.44,24.4,24.41,123375.0,20.6033,20.6118,20.578,20.5865,123375.0
2017-07-31 14:00:00,24.41,24.43,24.41,24.42,47801.0,20.5865,20.6033,20.5865,20.5949,47801.0
2017-07-31 14:05:00,24.43,24.46,24.42,24.46,98968.0,20.6033,20.6286,20.5949,20.6286,98968.0
2017-07-31 14:10:00,24.46,24.48,24.45,24.47,130637.0,20.6286,20.6455,20.6202,20.6371,130637.0
2017-07-31 14:15:00,24.48,24.49,24.46,24.49,72629.0,20.6455,20.6539,20.6286,20.6539,72629.0
2017-07-31 14:20:00,24.49,24.5,24.48,24.49,60026.0,20.6539,20.6624,20.6455,20.6539,60026.0
2017-07-31 14:25:00,24.49,24.5,24.48,24.49,119831.0,20.6539,20.6624,20.6455,20.6539,119831.0
2017-07-31 14:30:00,24.5,24.56,24.49,24.53,209214.0,20.6624,20.713,20.6539,20.6877,209214.0
2017-07-31 14:35:00,24.53,24.54,24.48,24.48,112554.0,20.6877,20.6961,20.6455,20.6455,112554.0
2017-07-31 14:40:00,24.49,24.51,24.49,24.5,135502.0,20.6539,20.6708,20.6539,20.6624,135502.0
2017-07-31 14:45:00,24.5,24.51,24.49,24.5,56910.0,20.6624,20.6708,20.6539,20.6624,56910.0
2017-07-31 14:50:00,24.49,24.5,24.47,24.49,191477.0,20.6539,20.6624,20.6371,20.6539,191477.0
2017-07-31 14:55:00,24.49,24.51,24.48,24.48,76423.0,20.6539,20.6708,20.6455,20.6455,76423.0
2017-07-31 15:00:00,24.48,24.5,24.48,24.48,197379.0,20.6455,20.6624,20.6455,20.6455,197379.0
2017-07-31 15:05:00,24.48,24.49,24.44,24.44,103565.0,20.6455,20.6539,20.6118,20.6118,103565.0
2017-07-31 15:10:00,24.45,24.47,24.44,24.45,105879.0,20.6202,20.6371,20.6118,20.6202,105879.0
2017-07-31 15:15:00,24.45,24.46,24.44,24.44,73563.0,20.6202,20.6286,20.6118,20.6118,73563.0
2017-07-31 15:20:00,24.44,24.47,24.42,24.44,177578.0,20.6118,20.6371,20.5949,20.6118,177578.0
2017-07-31 15:25:00,24.44,24.47,24.44,24.45,74187.0,20.6118,20.6371,20.6118,20.6202,74187.0
2017-07-31 15:30:00,24.46,24.49,24.45,24.48,110167.0,20.6286,20.6539,20.6202,20.6455,110167.0
2017-07-31 15:35:00,24.47,24.48,24.47,24.47,67402.0,20.6371,20.6455,20.6371,20.6371,67402.0
2017-07-31 15:40:00,24.48,24.49,24.45,24.48,245031.0,20.6455,20.6539,20.6202,20.6455,245031.0
2017-07-31 15:45:00,24.48,24.5,24.46,24.48,339732.0,20.6455,20.6624,20.6286,20.6455,339732.0
2017-07-31 15:50:00,24.49,24.51,24.48,24.51,506509.0,20.6539,20.6708,20.6455,20.6708,506509.0
2017-07-31 15:55:00,24.51,24.55,24.5,24.51,1146051.0,20.6708,20.7045,20.6624,20.6708,1146051.0
2017-08-01 09:30:00,24.5,24.51,24.32,24.32,210032.0,20.6624,20.6708,20.5106,20.5106,210032.0
2017-08-01 09:35:00,24.33,24.36,24.28,24.35,93036.0,20.519,20.5443,20.4768,20.5359,93036.0
2017-08-01 09:40:00,24.36,24.37,24.35,24.36,189074.0,20.5443,20.5527,20.5359,20.5443,189074.0
2017-08-01 09:45:00,24.37,24.44,24.37,24.44,135447.0,20.5527,20.6118,20.5527,20.6118,135447.0
2017-08-01 09:50:00,24.44,24.47,24.44,24.45,159688.0,20.6118,20.6371,20.6118,20.6202,159688.0
2017-08-01 09:55:00,24.45,24.46,24.42,24.44,104018.0,20.6202,20.6286,20.5949,20.6118,104018.0
2017-08-01 10:00:00,24.44,24.47,24.42,24.45,94462.0,20.6118,20.6371,20.5949,20.6202,94462.0
2017-08-01 10:05:00,24.44,24.45,24.37,24.38,353760.0,20.6118,20.6202,20.5527,20.5612,353760.0
2017-08-01 10:10:00,24.39,24.39,24.35,24.36,66423.0,20.5696,20.5696,20.5359,20.5443,66423.0
2017-08-01 10:15:00,24.36,24.38,24.34,24.36,99367.0,20.5443,20.5612,20.5274,20.5443,99367.0
2017-08-01 10:20:00,24.36,24.39,24.35,24.37,207634.0,20.5443,20.5696,20.5359,20.5527,207634.0
2017-08-01 10:25:00,24.36,24.41,24.35,24.41,112917.0,20.5443,20.5865,20.5359,20.5865,112917.0
2017-08-01 10:30:00,24.41,24.43,24.4,24.41,41539.0,20.5865,20.6033,20.578,20.5865,41539.0
2017-08-01 10:35:00,24.4,24.41,24.38,24.39,57479.0,20.578,20.5865,20.5612,20.5696,57479.0
2017-08-01 10:40:00,24.39,24.39,24.35,24.38,64226.0,20.5696,20.5696,20.5359,20.5612,64226.0
2017-08-01 10:45:00,24.38,24.39,24.36,24.39,56819.0,20.5612,20.5696,20.5443,20.5696,56819.0
2017-08-01 10:50:00,24.38,24.43,24.37,24.43,68928.0,20.5612,20.6033,20.5527,20.6033,68928.0
2017-08-01 10:55:00,24.43,24.46,24.42,24.45,81801.0,20.6033,20.6286,20.5949,20.6202,81801.0
2017-08-01 11:00:00,24.45,24.47,24.44,24.45,43695.0,20.6202,20.6371,20.6118,20.6202,43695.0
2017-08-01 11:05:00,24.46,24.47,24.42,24.44,90396.0,20.6286,20.6371,20.5949,20.6118,90396.0
2017-08-01 11:10:00,24.44,24.51,24.43,24.51,141556.0,20.6118,20.6708,20.6033,20.6708,141556.0
2017-08-01 11:15:00,24.51,24.51,24.47,24.5,158531.0,20.6708,20.6708,20.6371,20.6624,158531.0
2017-08-01 11:20:00,24.5,24.53,24.48,24.49,179536.0,20.6624,20.6877,20.6455,20.6539,179536.0
2017-08-01 11:25:00,24.49,24.5,24.38,24.38,257535.0,20.6539,20.6624,20.5612,20.5612,257535.0
2017-08-01 11:30:00,24.38,24.49,24.38,24.39,96146.0,20.5612,20.6539,20.5612,20.5696,96146.0
2017-08-01 11:35:00,24.39,24.43,24.39,24.42,57006.0,20.5696,20.6033,20.5696,20.5949,57006.0
2017-08-01 11:40:00,24.41,24.46,24.4,24.45,103641.0,20.5865,20.6286,20.578,20.6202,103641.0
2017-08-01 11:45:00,24.45,24.45,24.43,24.43,133645.0,20.6202,20.6202,20.6033,20.6033,133645.0
2017-08-01 11:50:00,24.44,24.44,24.43,24.44,108216.0,20.6118,20.6118,20.6033,20.6118,108216.0
2017-08-01 11:55:00,24.44,24.44,24.41,24.42,91145.0,20.6118,20.6118,20.5865,20.5949,91145.0
2017-08-01 12:00:00,24.43,24.43,24.4,24.41,87042.0,20.6033,20.6033,20.578,20.5865,87042.0
2017-08-01 12:05:00,24.4,24.43,24.39,24.41,65979.0,20.578,20.6033,20.5696,20.5865,65979.0
2017-08-01 12:10:00,24.41,24.42,24.39,24.41,55927.0,20.5865,20.5949,20.5696,20.5865,55927.0
2017-08-01 12:15:00,24.4,24.41,24.38,24.38,45416.0,20.578,20.5865,20.5612,20.5612,45416.0
2017-08-01 12:20:00,24.38,24.38,24.36,24.36,46631.0,20.5612,20.5612,20.5443,20.5443,46631.0
2017-08-01 12:25:00,24.36,24.38,24.35,24.37,61296.0,20.5443,20.5612,20.5359,20.5527,61296.0
2017-08-01 12:30:00,24.38,24.38,24.37,24.38,29604.0,20.5612,20.5612,20.5527,20.5612,29604.0
2017-08-01 12:35:00,24.38,24.4,24.37,24.39,65321.0,20.5612,20.578,20.5527,20.5696,65321.0
2017-08-01 12:40:00,24.39,24.41,24.39,24.41,48098.0,20.5696,20.5865,20.5696,20.5865,48098.0
2017-08-01 12:45:00,24.41,24.43,24.38,24.39,107128.0,20.5865,20.6033,20.5612,20.5696,107128.0
2017-08-01 12:50:00,24.39,24.4,24.37,24.39,77137.0,20.5696,20.578,20.5527,20.5696,77137.0
2017-08-01 12:55:00,24.39,24.41,24.39,24.4,43942.0,20.5696,20.5865,20.5696,20.578,43942.0
2017-08-01 13:00:00,24.41,24.41,24.4,24.41,12596.0,20.5865,20.5865,20.578,20.5865,12596.0
2017-08-01 13:05:00,24.41,24.43,24.4,24.43,65226.0,20.5865,20.6033,20.578,20.6033,65226.0
2017-08-01 13:10:00,24.43,24.43,24.42,24.43,27686.0,20.6033,20.6033,20.5949,20.6033,27686.0
2017-08-01 13:15:00,24.43,24.44,24.42,24.44,44787.0,20.6033,20.6118,20.5949,20.6118,44787.0
2017-08-01 13:20:00,24.44,24.44,24.43,24.44,25593.0,20.6118,20.6118,20.6033,20.6118,25593.0
2017-08-01 13:25:00,24.44,24.44,24.41,24.41,92583.0,20.6118,20.6118,20.5865,20.5865,92583.0
2017-08-01 13:30:00,24.41,24.42,24.39,24.42,40274.0,20.5865,20.5949,20.5696,20.5949,40274.0
2017-08-01 13:35:00,24.42,24.42,24.39,24.4,35190.0,20.5949,20.5949,20.5696,20.578,35190.0
2017-08-01 13:40:00,24.41,24.42,24.37,24.4,87194.0,20.5865,20.5949,20.5527,20.578,87194.0
2017-08-01 13:45:00,24.41,24.41,24.4,24.41,29527.0,20.5865,20.5865,20.578,20.5865,29527.0
2017-08-01 13:50:00,24.41,24.43,24.4,24.43,34413.0,20.5865,20.6033,20.578,20.6033,34413.0
2017-08-01 13:55:00,24.43,24.44,24.42,24.43,62513.0,20.6033,20.6118,20.5949,20.6033,62513.0
2017-08-01 14:00:00,24.42,24.43,24.42,24.43,28298.0,20.5949,20.6033,20.5949,20.6033,28298.0
2017-08-01 14:05:00,24.43,24.44,24.42,24.44,58490.0,20.6033,20.6118,20.5949,20.6118,58490.0
2017-08-01 14:10:00,24.43,24.46,24.43,24.46,53964.0,20.6033,20.6286,20.6033,20.6286,53964.0
2017-08-01 14:15:00,24.46,24.48,24.45,24.48,33212.0,20.6286,20.6455,20.6202,20.6455,33212.0
2017-08-01 14:20:00,24.48,24.48,24.46,24.48,56139.0,20.6455,20.6455,20.6286,20.6455,56139.0
2017-08-01 14:25:00,24.48,24.48,24.47,24.48,15224.0,20.6455,20.6455,20.6371,20.6455,15224.0
2017-08-01 14:30:00,24.48,24.49,24.47,24.48,30256.0,20.6455,20.6539,20.6371,20.6455,30256.0
2017-08-01 14:35:00,24.48,24.5,24.48,24.5,68060.0,20.6455,20.6624,20.6455,20.6624,68060.0
2017-08-01 14:40:00,24.5,24.5,24.49,24.49,82041.0,20.6624,20.6624,20.6539,20.6539,82041.0
2017-08-01 14:45:00,24.49,24.55,24.49,24.52,196588.0,20.6539,20.7045,20.6539,20.6792,196588.0
2017-08-01 14:50:00,24.52,24.53,24.5,24.5,66333.0,20.6792,20.6877,20.6624,20.6624,66333.0
2017-08-01 14:55:00,24.5,24.52,24.49,24.52,75836.0,20.6624,20.6792,20.6539,20.6792,75836.0
2017-08-01 15:00:00,24.52,24.52,24.49,24.51,68307.0,20.6792,20.6792,20.6539,20.6708,68307.0
2017-08-01 15:05:00,24.51,24.53,24.5,24.52,99883.0,20.6708,20.6877,20.6624,20.6792,99883.0
2017-08-01 15:10:00,24.52,24.53,24.5,24.5,87993.0,20.6792,20.6877,20.6624,20.6624,87993.0
2017-08-01 15:15:00,24.5,24.53,24.5,24.52,58874.0,20.6624,20.6877,20.6624,20.6792,58874.0
2017-08-01 15:20:00,24.53,24.59,24.52,24.58,145853.0,20.6877,20.7383,20.6792,20.7298,145853.0
2017-08-01 15:25:00,24.59,24.6,24.58,24.6,121389.0,20.7383,20.7467,20.7298,20.7467,121389.0
2017-08-01 15:30:00,24.6,24.61,24.58,24.59,147660.0,20.7467,20.7551,20.7298,20.7383,147660.0
2017-08-01 15:35:00,24.59,24.6,24.58,24.6,119719.0,20.7383,20.7467,20.7298,20.7467,119719.0
2017-08-01 15:40:00,24.6,24.64,24.59,24.63,173486.0,20.7467,20.7804,20.7383,20.772,173486.0
2017-08-01 15:45:00,24.63,24.63,24.54,24.57,309651.0,20.772,20.772,20.6961,20.7214,309651.0
2017-08-01 15:50:00,24.57,24.58,24.54,24.55,248308.0,20.7214,20.7298,20.6961,20.7045,248308.0
2017-08-01 15:55:00,24.55,24.63,24.54,24.6,915234.0,20.7045,20.772,20.6961,20.7467,915234.0
2017-08-02 09:30:00,24.59,24.63,24.5,24.62,144935.0,20.7383,20.772,20.6624,20.7636,144935.0
2017-08-02 09:35:00,24.62,24.7,24.58,24.65,143837.0,20.7636,20.831,20.7298,20.7889,143837.0
2017-08-02 09:40:00,24.64,24.65,24.59,24.63,130989.0,20.7804,20.7889,20.7383,20.772,130989.0
2017-08-02 09:45:00,24.63,24.63,24.59,24.62,142997.0,20.772,20.772,20.7383,20.7636,142997.0
2017-08-02 09:50:00,24.62,24.68,24.61,24.64,151211.0,20.7636,20.8142,20.7551,20.7804,151211.0
2017-08-02 09:55:00,24.64,24.68,24.64,24.65,125957.0,20.7804,20.8142,20.7804,20.7889,125957.0
2017-08-02 10:00:00,24.65,24.7,24.64,24.69,82838.0,20.7889,20.831,20.7804,20.8226,82838.0
2017-08-02 10:05:00,24.7,24.7,24.64,24.65,129012.0,20.831,20.831,20.7804,20.7889,129012.0
2017-08-02 10:10:00,24.65,24.67,24.63,24.65,64923.0,20.7889,20.8057,20.772,20.7889,64923.0
2017-08-02 10:15:00,24.65,24.65,24.59,24.61,123612.0,20.7889,20.7889,20.7383,20.7551,123612.0
2017-08-02 10:20:00,24.61,24.63,24.59,24.62,90434.0,20.7551,20.772,20.7383,20.7636,90434.0
2017-08-02 10:25:00,24.61,24.63,24.59,24.6,125157.0,20.7551,20.772,20.7383,20.7467,125157.0
2017-08-02 10:30:00,24.6,24.61,24.55,24.57,115038.0,20.7467,20.7551,20.7045,20.7214,115038.0
2017-08-02 10:35:00,24.56,24.57,24.54,24.55,46953.0,20.713,20.7214,20.6961,20.7045,46953.0
2017-08-02 10:40:00,24.56,24.58,24.53,24.55,100190.0,20.713,20.7298,20.6877,20.7045,100190.0
2017-08-02 10:45:00,24.55,24.56,24.49,24.52,334910.0,20.7045,20.713,20.6539,20.6792,334910.0
2017-08-02 10:50:00,24.52,24.56,24.51,24.54,65153.0,20.6792,20.713,20.6708,20.6961,65153.0
2017-08-02 10:55:00,24.53,24.54,24.51,24.53,44953.0,20.6877,20.6961,20.6708,20.6877,44953.0
2017-08-02 11:00:00,24.53,24.54,24.49,24.53,80000.0,20.6877,20.6961,20.6539,20.6877,80000.0
2017-08-02 11:05:00,24.53,24.53,24.47,24.5,215033.0,20.6877,20.6877,20.6371,20.6624,215033.0
2017-08-02 11:10:00,24.5,24.5,24.43,24.44,90448.0,20.6624,20.6624,20.6033,20.6118,90448.0
2017-08-02 11:15:00,24.43,24.49,24.42,24.48,140467.0,20.6033,20.6539,20.5949,20.6455,140467.0
2017-08-02 11:20:00,24.47,24.5,24.46,24.48,101711.0,20.6371,20.6624,20.6286,20.6455,101711.0
2017-08-02 11:25:00,24.48,24.51,24.48,24.5,96260.0,20.6455,20.6708,20.6455,20.6624,96260.0
2017-08-02 11:30:00,24.5,24.51,24.48,24.5,89557.0,20.6624,20.6708,20.6455,20.6624,89557.0
2017-08-02 11:35:00,24.5,24.54,24.49,24.52,199466.0,20.6624,20.6961,20.6539,20.6792,199466.0
2017-08-02 11:40:00,24.51,24.54,24.51,24.53,69963.0,20.6708,20.6961,20.6708,20.6877,69963.0
2017-08-02 11:45:00,24.53,24.54,24.52,24.54,155045.0,20.6877,20.6961,20.6792,20.6961,155045.0
2017-08-02 11:50:00,24.53,24.54,24.5,24.52,99171.0,20.6877,20.6961,20.6624,20.6792,99171.0
2017-08-02 11:55:00,24.52,24.54,24.51,24.52,174714.0,20.6792,20.6961,20.6708,20.6792,174714.0
2017-08-02 12:00:00,24.51,24.54,24.51,24.51,136775.0,20.6708,20.6961,20.6708,20.6708,136775.0
2017-08-02 12:05:00,24.52,24.52,24.51,24.52,29352.0,20.6792,20.6792,20.6708,20.6792,29352.0
2017-08-02 12:10:00,24.52,24.52,24.5,24.52,128116.0,20.6792,20.6792,20.6624,20.6792,128116.0
2017-08-02 12:15:00,24.52,24.52,24.51,24.52,61065.0,20.6792,20.6792,20.6708,20.6792,61065.0
2017-08-02 12:20:00,24.52,24.52,24.51,24.52,23953.0,20.6792,20.6792,20.6708,20.6792,23953.0
2017-08-02 12:25:00,24.52,24.53,24.51,24.52,93244.0,20.6792,20.6877,20.6708,20.6792,93244.0
2017-08-02 12:30:00,24.51,24.53,24.51,24.51,44147.0,20.6708,20.6877,20.6708,20.6708,44147.0
2017-08-02 12:35:00,24.52,24.53,24.51,24.52,35982.0,20.6792,20.6877,20.6708,20.6792,35982.0
2017-08-02 12:40:00,24.51,24.54,24.51,24.52,91021.0,20.6708,20.6961,20.6708,20.6792,91021.0
2017-08-02 12:45:00,24.52,24.53,24.52,24.53,78034.0,20.6792,20.6877,20.6792,20.6877,78034.0
2017-08-02 12:50:00,24.53,24.53,24.52,24.53,26058.0,20.6877,20.6877,20.6792,20.6877,26058.0
2017-08-02 12:55:00,24.53,24.55,24.52,24.55,48357.0,20.6877,20.7045,20.6792,20.7045,48357.0
2017-08-02 13:00:00,24.55,24.56,24.54,24.55,32530.0,20.7045,20.713,20.6961,20.7045,32530.0
2017-08-02 13:05:00,24.56,24.61,24.55,24.61,145206.0,20.713,20.7551,20.7045,20.7551,145206.0
2017-08-02 13:10:00,24.61,24.62,24.58,24.6,97816.0,20.7551,20.7636,20.7298,20.7467,97816.0
2017-08-02 13:15:00,24.6,24.61,24.58,24.59,59498.0,20.7467,20.7551,20.7298,20.7383,59498.0
2017-08-02 13:20:00,24.58,24.61,24.58,24.6,59682.0,20.7298,20.7551,20.7298,20.7467,59682.0
2017-08-02 13:25:00,24.6,24.61,24.58,24.6,44521.0,20.7467,20.7551,20.7298,20.7467,44521.0
2017-08-02 13:30:00,24.61,24.61,24.59,24.59,55451.0,20.7551,20.7551,20.7383,20.7383,55451.0
2017-08-02 13:35:00,24.6,24.63,24.59,24.6,40389.0,20.7467,20.772,20.7383,20.7467,40389.0
2017-08-02 13:40:00,24.6,24.61,24.59,24.59,45752.0,20.7467,20.7551,20.7383,20.7383,45752.0
2017-08-02 13:45:00,24.6,24.61,24.59,24.6,42582.0,20.7467,20.7551,20.7383,20.7467,42582.0
2017-08-02 13:50:00,24.59,24.61,24.59,24.6,28346.0,20.7383,20.7551,20.7383,20.7467,28346.0
2017-08-02 13:55:00,24.6,24.61,24.6,24.61,12866.0,20.7467,20.7551,20.7467,20.7551,12866.0
2017-08-02 14:00:00,24.61,24.62,24.59,24.62,129055.0,20.7551,20.7636,20.7383,20.7636,129055.0
2017-08-02 14:05:00,24.62,24.63,24.61,24.62,93268.0,20.7636,20.772,20.7551,20.7636,93268.0
2017-08-02 14:10:00,24.63,24.63,24.62,24.63,45658.0,20.772,20.772,20.7636,20.772,45658.0
2017-08-02 14:15:00,24.62,24.63,24.6,24.6,49996.0,20.7636,20.772,20.7467,20.7467,49996.0
2017-08-02 14:20:00,24.6,24.62,24.6,24.61,68896.0,20.7467,20.7636,20.7467,20.7551,68896.0
2017-08-02 14:25:00,24.61,24.63,24.6,24.63,109927.0,20.7551,20.772,20.7467,20.772,109927.0
2017-08-02 14:30:00,24.63,24.63,24.6,24.61,90397.0,20.772,20.772,20.7467,20.7551,90397.0
2017-08-02 14:35:00,24.61,24.62,24.6,24.6,20396.0,20.7551,20.7636,20.7467,20.7467,20396.0
2017-08-02 14:40:00,24.61,24.62,24.6,24.62,60948.0,20.7551,20.7636,20.7467,20.7636,60948.0
2017-08-02 14:45:00,24.62,24.62,24.61,24.62,64934.0,20.7636,20.7636,20.7551,20.7636,64934.0
2017-08-02 14:50:00,24.61,24.62,24.61,24.62,63961.0,20.7551,20.7636,20.7551,20.7636,63961.0
2017-08-02 14:55:00,24.61,24.62,24.6,24.6,76112.0,20.7551,20.7636,20.7467,20.7467,76112.0
2017-08-02 15:00:00,24.6,24.62,24.6,24.62,114255.0,20.7467,20.7636,20.7467,20.7636,114255.0
2017-08-02 15:05:00,24.62,24.62,24.61,24.61,47573.0,20.7636,20.7636,20.7551,20.7551,47573.0
2017-08-02 15:10:00,24.62,24.62,24.61,24.61,47488.0,20.7636,20.7636,20.7551,20.7551,47488.0
2017-08-02 15:15:00,24.61,24.62,24.61,24.61,73428.0,20.7551,20.7636,20.7551,20.7551,73428.0
2017-08-02 15:20:00,24.62,24.62,24.61,24.61,64575.0,20.7636,20.7636,20.7551,20.7551,64575.0
2017-08-02 15:25:00,24.62,24.62,24.61,24.61,54923.0,20.7636,20.7636,20.7551,20.7551,54923.0
2017-08-02 15:30:00,24.62,24.64,24.61,24.63,234354.0,20.7636,20.7804,20.7551,20.772,234354.0
2017-08-02 15:35:00,24.63,24.64,24.63,24.64,69797.0,20.772,20.7804,20.772,20.7804,69797.0
2017-08-02 15:40:00,24.64,24.64,24.63,24.64,87519.0,20.7804,20.7804,20.772,20.7804,87519.0
2017-08-02 15:45:00,24.63,24.63,24.61,24.62,184797.0,20.772,20.772,20.7551,20.7636,184797.0
2017-08-02 15:50:00,24.63,24.63,24.62,24.63,171160.0,20.772,20.772,20.7636,20.772,171160.0
2017-08-02 15:55:00,24.63,24.64,24.6,24.63,615967.0,20.772,20.7804,20.7467,20.772,615967.0
2017-08-03 09:30:00,24.57,24.58,24.25,24.32,356957.0,20.7214,20.7298,20.4515,20.5106,356957.0
2017-08-03 09:35:00,24.32,24.42,24.21,24.22,165496.0,20.5106,20.5949,20.4178,20.4262,165496.0
2017-08-03 09:40:00,24.21,24.21,24.06,24.13,504408.0,20.4178,20.4178,20.2913,20.3503,504408.0
2017-08-03 09:45:00,24.13,24.17,24.1,24.16,359249.0,20.3503,20.384,20.325,20.3756,359249.0
2017-08-03 09:50:00,24.15,24.2,24.15,24.18,244604.0,20.3672,20.4093,20.3672,20.3925,244604.0
2017-08-03 09:55:00,24.19,24.25,24.18,24.22,152782.0,20.4009,20.4515,20.3925,20.4262,152782.0
2017-08-03 10:00:00,24.22,24.27,24.2,24.23,150075.0,20.4262,20.4684,20.4093,20.4346,150075.0
2017-08-03 10:05:00,24.24,24.33,24.22,24.33,281270.0,20.4431,20.519,20.4262,20.519,281270.0
2017-08-03 10:10:00,24.33,24.37,24.28,24.37,129958.0,20.519,20.5527,20.4768,20.5527,129958.0
2017-08-03 10:15:00,24.37,24.37,24.24,24.28,165183.0,20.5527,20.5527,20.4431,20.4768,165183.0
2017-08-03 10:20:00,24.28,24.29,24.26,24.29,90678.0,20.4768,20.4853,20.46,20.4853,90678.0
2017-08-03 10:25:00,24.3,24.32,24.24,24.25,101768.0,20.4937,20.5106,20.4431,20.4515,101768.0
2017-08-03 10:30:00,24.26,24.26,24.2,24.21,106297.0,20.46,20.46,20.4093,20.4178,106297.0
2017-08-03 10:35:00,24.21,24.22,24.17,24.19,126567.0,20.4178,20.4262,20.384,20.4009,126567.0
2017-08-03 10:40:00,24.18,24.21,24.17,24.2,114400.0,20.3925,20.4178,20.384,20.4093,114400.0
2017-08-03 10:45:00,24.21,24.22,24.12,24.15,226608.0,20.4178,20.4262,20.3419,20.3672,226608.0
2017-08-03 10:50:00,24.14,24.15,24.09,24.1,160507.0,20.3587,20.3672,20.3166,20.325,160507.0
2017-08-03 10:55:00,24.09,24.2,24.08,24.19,234984.0,20.3166,20.4093,20.3081,20.4009,234984.0
2017-08-03 11:00:00,24.19,24.24,24.17,24.23,122351.0,20.4009,20.4431,20.384,20.4346,122351.0
2017-08-03 11:05:00,24.24,24.26,24.2,24.21,115015.0,20.4431,20.46,20.4093,20.4178,115015.0
2017-08-03 11:10:00,24.21,24.21,24.15,24.18,82127.0,20.4178,20.4178,20.3672,20.3925,82127.0
2017-08-03 11:15:00,24.18,24.19,24.16,24.16,35702.0,20.3925,20.4009,20.3756,20.3756,35702.0
2017-08-03 11:20:00,24.17,24.19,24.15,24.16,77370.0,20.384,20.4009,20.3672,20.3756,77370.0
2017-08-03 11:25:00,24.15,24.17,24.15,24.16,202382.0,20.3672,20.384,20.3672,20.3756,202382.0
2017-08-03 11:30:00,24.15,24.16,24.1,24.13,150315.0,20.3672,20.3756,20.325,20.3503,150315.0
2017-08-03 11:35:00,24.13,24.13,24.05,24.07,220645.0,20.3503,20.3503,20.2828,20.2997,220645.0
2017-08-03 11:40:00,24.07,24.1,24.05,24.1,54024.0,20.2997,20.325,20.2828,20.325,54024.0
2017-08-03 11:45:00,24.1,24.1,24.08,24.08,41847.0,20.325,20.325,20.3081,20.3081,41847.0
2017-08-03 11:50:00,24.08,24.13,24.07,24.12,169946.0,20.3081,20.3503,20.2997,20.3419,169946.0
2017-08-03 11:55:00,24.12,24.12,24.07,24.08,132395.0,20.3419,20.3419,20.2997,20.3081,132395.0
2017-08-03 12:00:00,24.08,24.09,24.07,24.09,98513.0,20.3081,20.3166,20.2997,20.3166,98513.0
2017-08-03 12:05:00,24.09,24.1,24.05,24.06,74528.0,20.3166,20.325,20.2828,20.2913,74528.0
2017-08-03 12:10:00,24.06,24.06,23.94,23.95,269823.0,20.2913,20.2913,20.1901,20.1985,269823.0
2017-08-03 12:15:00,23.94,23.98,23.92,23.94,245910.0,20.1901,20.2238,20.1732,20.1901,245910.0
2017-08-03 12:20:00,23.94,23.96,23.93,23.96,448477.0,20.1901,20.2069,20.1816,20.2069,448477.0
2017-08-03 12:25:00,23.96,23.96,23.84,23.86,413919.0,20.2069,20.2069,20.1057,20.1226,413919.0
2017-08-03 12:30:00,23.87,23.89,23.86,23.89,49810.0,20.131,20.1479,20.1226,20.1479,49810.0
2017-08-03 12:35:00,23.89,23.89,23.86,23.88,118130.0,20.1479,20.1479,20.1226,20.1395,118130.0
2017-08-03 12:40:00,23.87,23.88,23.85,23.87,88783.0,20.131,20.1395,20.1142,20.131,88783.0
2017-08-03 12:45:00,23.87,23.87,23.85,23.86,56805.0,20.131,20.131,20.1142,20.1226,56805.0
2017-08-03 12:50:00,23.87,23.9,23.86,23.89,83525.0,20.131,20.1563,20.1226,20.1479,83525.0
2017-08-03 12:55:00,23.89,23.92,23.85,23.9,187176.0,20.1479,20.1732,20.1142,20.1563,187176.0
2017-08-03 13:00:00,23.91,23.91,23.89,23.9,38712.0,20.1648,20.1648,20.1479,20.1563,38712.0
2017-08-03 13:05:00,23.89,23.9,23.88,23.9,40113.0,20.1479,20.1563,20.1395,20.1563,40113.0
2017-08-03 13:10:00,23.89,23.92,23.88,23.91,116672.0,20.1479,20.1732,20.1395,20.1648,116672.0
2017-08-03 13:15:00,23.92,23.94,23.91,23.93,50333.0,20.1732,20.1901,20.1648,20.1816,50333.0
2017-08-03 13:20:00,23.93,23.94,23.91,23.92,41801.0,20.1816,20.1901,20.1648,20.1732,41801.0
2017-08-03 13:25:00,23.92,23.93,23.91,23.92,50052.0,20.1732,20.1816,20.1648,20.1732,50052.0
2017-08-03 13:30:00,23.91,23.93,23.89,23.91,61315.0,20.1648,20.1816,20.1479,20.1648,61315.0
2017-08-03 13:35:00,23.92,23.95,23.91,23.95,63225.0,20.1732,20.1985,20.1648,20.1985,63225.0
2017-08-03 13:40:00,23.95,23.97,23.94,23.96,64087.0,20.1985,20.2154,20.1901,20.2069,64087.0
2017-08-03 13:45:00,23.96,24.02,23.96,24.01,131550.0,20.2069,20.2575,20.2069,20.2491,131550.0
2017-08-03 13:50:00,24.01,24.03,23.99,24.0,225282.0,20.2491,20.266,20.2322,20.2407,225282.0
2017-08-03 13:55:00,23.99,24.02,23.99,24.01,49296.0,20.2322,20.2575,20.2322,20.2491,49296.0
2017-08-03 14:00:00,24.02,24.02,23.99,24.01,37234.0,20.2575,20.2575,20.2322,20.2491,37234.0
2017-08-03 14:05:00,24.01,24.01,23.99,23.99,26162.0,20.2491,20.2491,20.2322,20.2322,26162.0
2017-08-03 14:10:00,23.99,24.03,23.99,24.03,61073.0,20.2322,20.266,20.2322,20.266,61073.0
2017-08-03 14:15:00,24.03,24.04,24.01,24.03,44363.0,20.266,20.2744,20.2491,20.266,44363.0
2017-08-03 14:20:00,24.03,24.05,24.02,24.04,33174.0,20.266,20.2828,20.2575,20.2744,33174.0
2017-08-03 14:25:00,24.04,24.05,24.03,24.05,68249.0,20.2744,20.2828,20.266,20.2828,68249.0
2017-08-03 14:30:00,24.05,24.06,24.04,24.06,50386.0,20.2828,20.2913,20.2744,20.2913,50386.0
2017-08-03 14:35:00,24.05,24.07,24.04,24.06,65544.0,20.2828,20.2997,20.2744,20.2913,65544.0
2017-08-03 14:40:00,24.07,24.07,24.06,24.06,37136.0,20.2997,20.2997,20.2913,20.2913,37136.0
2017-08-03 14:45:00,24.06,24.06,24.02,24.03,116496.0,20.2913,20.2913,20.2575,20.266,116496.0
2017-08-03 14:50:00,24.03,24.03,24.01,24.02,91931.0,20.266,20.266,20.2491,20.2575,91931.0
2017-08-03 14:55:00,24.02,24.03,24.01,24.01,82074.0,20.2575,20.266,20.2491,20.2491,82074.0
2017-08-03 15:00:00,24.01,24.02,23.96,23.96,249360.0,20.2491,20.2575,20.2069,20.2069,249360.0
2017-08-03 15:05:00,23.96,24.06,23.96,24.05,143775.0,20.2069,20.2913,20.2069,20.2828,143775.0
2017-08-03 15:10:00,24.05,24.12,24.05,24.12,113901.0,20.2828,20.3419,20.2828,20.3419,113901.0
2017-08-03 15:15:00,24.12,24.12,24.08,24.11,127846.0,20.3419,20.3419,20.3081,20.3334,127846.0
2017-08-03 15:20:00,24.12,24.12,24.07,24.08,53651.0,20.3419,20.3419,20.2997,20.3081,53651.0
2017-08-03 15:25:00,24.08,24.09,24.06,24.09,92178.0,20.3081,20.3166,20.2913,20.3166,92178.0
2017-08-03 15:30:00,24.09,24.09,24.04,24.07,197667.0,20.3166,20.3166,20.2744,20.2997,197667.0
2017-08-03 15:35:00,24.06,24.07,24.04,24.04,118779.0,20.2913,20.2997,20.2744,20.2744,118779.0
2017-08-03 15:40:00,24.05,24.08,24.04,24.08,196630.0,20.2828,20.3081,20.2744,20.3081,196630.0
2017-08-03 15:45:00,24.08,24.08,24.03,24.04,238728.0,20.3081,20.3081,20.266,20.2744,238728.0
2017-08-03 15:50:00,24.03,24.04,24.03,24.04,151740.0,20.266,20.2744,20.266,20.2744,151740.0
2017-08-03 15:55:00,24.03,24.08,24.03,24.08,771756.0,20.266,20.3081,20.266,20.3081,771756.0
2017-08-04 09:30:00,24.16,24.2,24.03,24.09,141909.0,20.3756,20.4093,20.266,20.3166,141909.0
2017-08-04 09:35:00,24.09,24.13,24.06,24.11,58216.0,20.3166,20.3503,20.2913,20.3334,58216.0
2017-08-04 09:40:00,24.11,24.15,24.07,24.15,100767.0,20.3334,20.3672,20.2997,20.3672,100767.0
2017-08-04 09:45:00,24.14,24.17,24.12,24.16,75682.0,20.3587,20.384,20.3419,20.3756,75682.0
2017-08-04 09:50:00,24.16,24.22,24.15,24.21,113965.0,20.3756,20.4262,20.3672,20.4178,113965.0
2017-08-04 09:55:00,24.21,24.24,24.19,24.2,116718.0,20.4178,20.4431,20.4009,20.4093,116718.0
2017-08-04 10:00:00,24.2,24.22,24.18,24.22,85008.0,20.4093,20.4262,20.3925,20.4262,85008.0
2017-08-04 10:05:00,24.22,24.24,24.19,24.21,69097.0,20.4262,20.4431,20.4009,20.4178,69097.0
2017-08-04 10:10:00,24.2,24.21,24.15,24.17,385276.0,20.4093,20.4178,20.3672,20.384,385276.0
2017-08-04 10:15:00,24.17,24.19,24.16,24.17,44402.0,20.384,20.4009,20.3756,20.384,44402.0
2017-08-04 10:20:00,24.17,24.18,24.16,24.17,46930.0,20.384,20.3925,20.3756,20.384,46930.0
2017-08-04 10:25:00,24.18,24.19,24.16,24.17,51284.0,20.3925,20.4009,20.3756,20.384,51284.0
2017-08-04 10:30:00,24.18,24.21,24.14,24.14,166975.0,20.3925,20.4178,20.3587,20.3587,166975.0
2017-08-04 10:35:00,24.14,24.18,24.13,24.17,179602.0,20.3587,20.3925,20.3503,20.384,179602.0
2017-08-04 10:40:00,24.17,24.18,24.15,24.15,56436.0,20.384,20.3925,20.3672,20.3672,56436.0
2017-08-04 10:45:00,24.15,24.2,24.15,24.19,53484.0,20.3672,20.4093,20.3672,20.4009,53484.0
2017-08-04 10:50:00,24.19,24.19,24.15,24.18,63215.0,20.4009,20.4009,20.3672,20.3925,63215.0
2017-08-04 10:55:00,24.18,24.22,24.17,24.18,57884.0,20.3925,20.4262,20.384,20.3925,57884.0
2017-08-04 11:00:00,24.18,24.2,24.16,24.2,69836.0,20.3925,20.4093,20.3756,20.4093,69836.0
2017-08-04 11:05:00,24.2,24.21,24.17,24.19,71404.0,20.4093,20.4178,20.384,20.4009,71404.0
2017-08-04 11:10:00,24.19,24.19,24.15,24.15,75345.0,20.4009,20.4009,20.3672,20.3672,75345.0
2017-08-04 11:15:00,24.15,24.18,24.14,24.17,43824.0,20.3672,20.3925,20.3587,20.384,43824.0
2017-08-04 11:20:00,24.17,24.18,24.15,24.17,60454.0,20.384,20.3925,20.3672,20.384,60454.0
2017-08-04 11:25:00,24.18,24.2,24.17,24.2,40299.0,20.3925,20.4093,20.384,20.4093,40299.0
2017-08-04 11:30:00,24.2,24.22,24.19,24.2,78756.0,20.4093,20.4262,20.4009,20.4093,78756.0
2017-08-04 11:35:00,24.2,24.23,24.19,24.23,36998.0,20.4093,20.4346,20.4009,20.4346,36998.0
2017-08-04 11:40:00,24.22,24.24,24.21,24.21,53037.0,20.4262,20.4431,20.4178,20.4178,53037.0
2017-08-04 11:45:00,24.21,24.22,24.19,24.2,70340.0,20.4178,20.4262,20.4009,20.4093,70340.0
2017-08-04 11:50:00,24.2,24.23,24.19,24.23,49173.0,20.4093,20.4346,20.4009,20.4346,49173.0
2017-08-04 11:55:00,24.23,24.23,24.19,24.2,41105.0,20.4346,20.4346,20.4009,20.4093,41105.0
2017-08-04 12:00:00,24.2,24.25,24.2,24.25,54830.0,20.4093,20.4515,20.4093,20.4515,54830.0
2017-08-04 12:05:00,24.25,24.25,24.23,24.25,54447.0,20.4515,20.4515,20.4346,20.4515,54447.0
2017-08-04 12:10:00,24.24,24.29,24.24,24.28,64256.0,20.4431,20.4853,20.4431,20.4768,64256.0
2017-08-04 12:15:00,24.27,24.29,24.26,24.29,26189.0,20.4684,20.4853,20.46,20.4853,26189.0
2017-08-04 12:20:00,24.3,24.3,24.28,24.29,25161.0,20.4937,20.4937,20.4768,20.4853,25161.0
2017-08-04 12:25:00,24.29,24.29,24.25,24.28,30486.0,20.4853,20.4853,20.4515,20.4768,30486.0
2017-08-04 12:30:00,24.28,24.3,24.27,24.29,24584.0,20.4768,20.4937,20.4684,20.4853,24584.0
2017-08-04 12:35:00,24.29,24.32,24.28,24.31,41703.0,20.4853,20.5106,20.4768,20.5021,41703.0
2017-08-04 12:40:00,24.32,24.32,24.28,24.29,39734.0,20.5106,20.5106,20.4768,20.4853,39734.0
2017-08-04 12:45:00,24.28,24.29,24.27,24.29,48753.0,20.4768,20.4853,20.4684,20.4853,48753.0
2017-08-04 12:50:00,24.28,24.29,24.27,24.29,19078.0,20.4768,20.4853,20.4684,20.4853,19078.0
2017-08-04 12:55:00,24.28,24.29,24.25,24.25,37203.0,20.4768,20.4853,20.4515,20.4515,37203.0
2017-08-04 13:00:00,24.26,24.26,24.2,24.21,89306.0,20.46,20.46,20.4093,20.4178,89306.0
2017-08-04 13:05:00,24.2,24.21,24.17,24.19,163944.0,20.4093,20.4178,20.384,20.4009,163944.0
2017-08-04 13:10:00,24.2,24.21,24.17,24.18,30641.0,20.4093,20.4178,20.384,20.3925,30641.0
2017-08-04 13:15:00,24.18,24.2,24.17,24.2,21013.0,20.3925,20.4093,20.384,20.4093,21013.0
2017-08-04 13:20:00,24.2,24.22,24.18,24.19,33661.0,20.4093,20.4262,20.3925,20.4009,33661.0
2017-08-04 13:25:00,24.19,24.21,24.18,24.2,27022.0,20.4009,20.4178,20.3925,20.4093,27022.0
2017-08-04 13:30:00,24.2,24.2,24.18,24.2,19740.0,20.4093,20.4093,20.3925,20.4093,19740.0
2017-08-04 13:35:00,24.2,24.2,24.16,24.16,26886.0,20.4093,20.4093,20.3756,20.3756,26886.0
2017-08-04 13:40:00,24.17,24.2,24.16,24.19,54358.0,20.384,20.4093,20.3756,20.4009,54358.0
2017-08-04 13:45:00,24.19,24.2,24.19,24.19,16621.0,20.4009,20.4093,20.4009,20.4009,16621.0
2017-08-04 13:50:00,24.2,24.2,24.16,24.16,77448.0,20.4093,20.4093,20.3756,20.3756,77448.0
2017-08-04 13:55:00,24.16,24.17,24.14,24.15,38711.0,20.3756,20.384,20.3587,20.3672,38711.0
2017-08-04 14:00:00,24.15,24.16,24.14,24.15,28815.0,20.3672,20.3756,20.3587,20.3672,28815.0
2017-08-04 14:05:00,24.16,24.16,24.11,24.12,64051.0,20.3756,20.3756,20.3334,20.3419,64051.0
2017-08-04 14:10:00,24.12,24.12,24.09,24.09,153549.0,20.3419,20.3419,20.3166,20.3166,153549.0
2017-08-04 14:15:00,24.1,24.11,24.08,24.1,53396.0,20.325,20.3334,20.3081,20.325,53396.0
2017-08-04 14:20:00,24.11,24.11,24.1,24.11,16951.0,20.3334,20.3334,20.325,20.3334,16951.0
2017-08-04 14:25:00,24.1,24.12,24.09,24.12,407479.0,20.325,20.3419,20.3166,20.3419,407479.0
2017-08-04 14:30:00,24.12,24.12,24.11,24.12,689134.0,20.3419,20.3419,20.3334,20.3419,689134.0
2017-08-04 14:35:00,24.11,24.2,24.1,24.18,285221.0,20.3334,20.4093,20.325,20.3925,285221.0
2017-08-04 14:40:00,24.18,24.18,24.14,24.16,111912.0,20.3925,20.3925,20.3587,20.3756,111912.0
2017-08-04 14:45:00,24.15,24.15,24.12,24.14,79154.0,20.3672,20.3672,20.3419,20.3587,79154.0
2017-08-04 14:50:00,24.14,24.14,24.12,24.13,44287.0,20.3587,20.3587,20.3419,20.3503,44287.0
2017-08-04 14:55:00,24.14,24.14,24.13,24.13,46970.0,20.3587,20.3587,20.3503,20.3503,46970.0
2017-08-04 15:00:00,24.13,24.14,24.13,24.14,23227.0,20.3503,20.3587,20.3503,20.3587,23227.0
2017-08-04 15:05:00,24.13,24.15,24.13,24.14,56778.0,20.3503,20.3672,20.3503,20.3587,56778.0
2017-08-04 15:10:00,24.14,24.15,24.13,24.13,43979.0,20.3587,20.3672,20.3503,20.3503,43979.0
2017-08-04 15:15:00,24.13,24.16,24.13,24.16,64205.0,20.3503,20.3756,20.3503,20.3756,64205.0
2017-08-04 15:20:00,24.15,24.16,24.14,24.15,81837.0,20.3672,20.3756,20.3587,20.3672,81837.0
2017-08-04 15:25:00,24.16,24.18,24.14,24.15,109078.0,20.3756,20.3925,20.3587,20.3672,109078.0
2017-08-04 15:30:00,24.15,24.16,24.14,24.14,70064.0,20.3672,20.3756,20.3587,20.3587,70064.0
2017-08-04 15:35:00,24.14,24.15,24.1,24.11,105295.0,20.3587,20.3672,20.325,20.3334,105295.0
2017-08-04 15:40:00,24.1,24.13,24.09,24.12,134738.0,20.325,20.3503,20.3166,20.3419,134738.0
2017-08-04 15:45:00,24.13,24.13,24.11,24.11,88866.0,20.3503,20.3503,20.3334,20.3334,88866.0
2017-08-04 15:50:00,24.12,24.13,24.1,24.12,223115.0,20.3419,20.3503,20.325,20.3419,223115.0
2017-08-04 15:55:00,24.12,24.13,24.1,24.12,462071.0,20.3419,20.3503,20.325,20.3419,462071.0
2017-08-07 09:30:00,24.14,24.25,24.14,24.19,154106.0,20.3587,20.4515,20.3587,20.4009,154106.0
2017-08-07 09:35:00,24.19,24.33,24.18,24.32,46558.0,20.4009,20.519,20.3925,20.5106,46558.0
2017-08-07 09:40:00,24.32,24.34,24.26,24.34,85233.0,20.5106,20.5274,20.46,20.5274,85233.0
2017-08-07 09:45:00,24.34,24.39,24.32,24.37,64241.0,20.5274,20.5696,20.5106,20.5527,64241.0
2017-08-07 09:50:00,24.37,24.4,24.35,24.37,108262.0,20.5527,20.578,20.5359,20.5527,108262.0
2017-08-07 09:55:00,24.38,24.38,24.33,24.35,86830.0,20.5612,20.5612,20.519,20.5359,86830.0
2017-08-07 10:00:00,24.35,24.42,24.35,24.42,141529.0,20.5359,20.5949,20.5359,20.5949,141529.0
2017-08-07 10:05:00,24.42,24.5,24.41,24.5,101323.0,20.5949,20.6624,20.5865,20.6624,101323.0
2017-08-07 10:10:00,24.5,24.5,24.4,24.44,115306.0,20.6624,20.6624,20.578,20.6118,115306.0
2017-08-07 10:15:00,24.44,24.5,24.43,24.49,58387.0,20.6118,20.6624,20.6033,20.6539,58387.0
2017-08-07 10:20:00,24.5,24.54,24.47,24.51,107148.0,20.6624,20.6961,20.6371,20.6708,107148.0
2017-08-07 10:25:00,24.51,24.51,24.47,24.47,54412.0,20.6708,20.6708,20.6371,20.6371,54412.0
2017-08-07 10:30:00,24.48,24.52,24.47,24.48,85127.0,20.6455,20.6792,20.6371,20.6455,85127.0
2017-08-07 10:35:00,24.48,24.5,24.47,24.48,58675.0,20.6455,20.6624,20.6371,20.6455,58675.0
2017-08-07 10:40:00,24.48,24.49,24.43,24.47,99217.0,20.6455,20.6539,20.6033,20.6371,99217.0
2017-08-07 10:45:00,24.46,24.49,24.42,24.43,63952.0,20.6286,20.6539,20.5949,20.6033,63952.0
2017-08-07 10:50:00,24.42,24.48,24.4,24.48,83766.0,20.5949,20.6455,20.578,20.6455,83766.0
2017-08-07 10:55:00,24.47,24.5,24.44,24.44,62441.0,20.6371,20.6624,20.6118,20.6118,62441.0
2017-08-07 11:00:00,24.44,24.5,24.42,24.46,251029.0,20.6118,20.6624,20.5949,20.6286,251029.0
2017-08-07 11:05:00,24.46,24.5,24.44,24.49,65609.0,20.6286,20.6624,20.6118,20.6539,65609.0
2017-08-07 11:10:00,24.5,24.5,24.49,24.5,29874.0,20.6624,20.6624,20.6539,20.6624,29874.0
2017-08-07 11:15:00,24.5,24.51,24.49,24.5,55176.0,20.6624,20.6708,20.6539,20.6624,55176.0
2017-08-07 11:20:00,24.5,24.5,24.45,24.46,43662.0,20.6624,20.6624,20.6202,20.6286,43662.0
2017-08-07 11:25:00,24.45,24.48,24.44,24.44,55624.0,20.6202,20.6455,20.6118,20.6118,55624.0
2017-08-07 11:30:00,24.45,24.48,24.44,24.46,45482.0,20.6202,20.6455,20.6118,20.6286,45482.0
2017-08-07 11:35:00,24.47,24.51,24.46,24.48,64411.0,20.6371,20.6708,20.6286,20.6455,64411.0
2017-08-07 11:40:00,24.48,24.48,24.43,24.44,55741.0,20.6455,20.6455,20.6033,20.6118,55741.0
2017-08-07 11:45:00,24.43,24.48,24.43,24.48,72513.0,20.6033,20.6455,20.6033,20.6455,72513.0
2017-08-07 11:50:00,24.48,24.48,24.46,24.46,42801.0,20.6455,20.6455,20.6286,20.6286,42801.0
2017-08-07 11:55:00,24.46,24.47,24.44,24.45,46796.0,20.6286,20.6371,20.6118,20.6202,46796.0
2017-08-07 12:00:00,24.45,24.48,24.44,24.47,64511.0,20.6202,20.6455,20.6118,20.6371,64511.0
2017-08-07 12:05:00,24.47,24.49,24.47,24.48,52444.0,20.6371,20.6539,20.6371,20.6455,52444.0
2017-08-07 12:10:00,24.48,24.48,24.43,24.43,51163.0,20.6455,20.6455,20.6033,20.6033,51163.0
2017-08-07 12:15:00,24.44,24.44,24.43,24.44,26980.0,20.6118,20.6118,20.6033,20.6118,26980.0
2017-08-07 12:20:00,24.43,24.44,24.38,24.39,132811.0,20.6033,20.6118,20.5612,20.5696,132811.0
2017-08-07 12:25:00,24.38,24.42,24.38,24.41,71187.0,20.5612,20.5949,20.5612,20.5865,71187.0
2017-08-07 12:30:00,24.41,24.42,24.39,24.4,52781.0,20.5865,20.5949,20.5696,20.578,52781.0
2017-08-07 12:35:00,24.4,24.44,24.4,24.43,111272.0,20.578,20.6118,20.578,20.6033,111272.0
2017-08-07 12:40:00,24.44,24.44,24.43,24.44,22667.0,20.6118,20.6118,20.6033,20.6118,22667.0
2017-08-07 12:45:00,24.43,24.46,24.43,24.46,53198.0,20.6033,20.6286,20.6033,20.6286,53198.0
2017-08-07 12:50:00,24.46,24.48,24.44,24.48,55596.0,20.6286,20.6455,20.6118,20.6455,55596.0
2017-08-07 12:55:00,24.48,24.48,24.46,24.46,37062.0,20.6455,20.6455,20.6286,20.6286,37062.0
2017-08-07 13:00:00,24.47,24.47,24.45,24.46,35283.0,20.6371,20.6371,20.6202,20.6286,35283.0
2017-08-07 13:05:00,24.46,24.47,24.45,24.47,27340.0,20.6286,20.6371,20.6202,20.6371,27340.0
2017-08-07 13:10:00,24.47,24.48,24.47,24.48,11313.0,20.6371,20.6455,20.6371,20.6455,11313.0
2017-08-07 13:15:00,24.47,24.49,24.46,24.46,104058.0,20.6371,20.6539,20.6286,20.6286,104058.0
2017-08-07 13:20:00,24.47,24.49,24.46,24.48,53652.0,20.6371,20.6539,20.6286,20.6455,53652.0
2017-08-07 13:25:00,24.48,24.49,24.47,24.48,66738.0,20.6455,20.6539,20.6371,20.6455,66738.0
2017-08-07 13:30:00,24.48,24.51,24.47,24.5,83147.0,20.6455,20.6708,20.6371,20.6624,83147.0
2017-08-07 13:35:00,24.51,24.51,24.44,24.48,87576.0,20.6708,20.6708,20.6118,20.6455,87576.0
2017-08-07 13:40:00,24.48,24.49,24.47,24.48,41656.0,20.6455,20.6539,20.6371,20.6455,41656.0
2017-08-07 13:45:00,24.48,24.48,24.42,24.43,70811.0,20.6455,20.6455,20.5949,20.6033,70811.0
2017-08-07 13:50:00,24.42,24.45,24.41,24.44,102804.0,20.5949,20.6202,20.5865,20.6118,102804.0
2017-08-07 13:55:00,24.45,24.46,24.45,24.46,28565.0,20.6202,20.6286,20.6202,20.6286,28565.0
2017-08-07 14:00:00,24.46,24.46,24.44,24.44,28249.0,20.6286,20.6286,20.6118,20.6118,28249.0
2017-08-07 14:05:00,24.45,24.45,24.43,24.44,31619.0,20.6202,20.6202,20.6033,20.6118,31619.0
2017-08-07 14:10:00,24.44,24.46,24.43,24.45,82931.0,20.6118,20.6286,20.6033,20.6202,82931.0
2017-08-07 14:15:00,24.45,24.46,24.44,24.44,33921.0,20.6202,20.6286,20.6118,20.6118,33921.0
2017-08-07 14:20:00,24.45,24.46,24.44,24.45,47733.0,20.6202,20.6286,20.6118,20.6202,47733.0
2017-08-07 14:25:00,24.45,24.47,24.44,24.44,81605.0,20.6202,20.6371,20.6118,20.6118,81605.0
2017-08-07 14:30:00,24.44,24.45,24.44,24.45,15767.0,20.6118,20.6202,20.6118,20.6202,15767.0
2017-08-07 14:35:00,24.45,24.45,24.42,24.44,58683.0,20.6202,20.6202,20.5949,20.6118,58683.0
2017-08-07 14:40:00,24.44,24.44,24.43,24.44,23974.0,20.6118,20.6118,20.6033,20.6118,23974.0
2017-08-07 14:45:00,24.44,24.44,24.42,24.43,113593.0,20.6118,20.6118,20.5949,20.6033,113593.0
2017-08-07 14:50:00,24.42,24.43,24.4,24.4,39164.0,20.5949,20.6033,20.578,20.578,39164.0
2017-08-07 14:55:00,24.4,24.41,24.36,24.36,60571.0,20.578,20.5865,20.5443,20.5443,60571.0
2017-08-07 15:00:00,24.36,24.41,24.36,24.41,142592.0,20.5443,20.5865,20.5443,20.5865,142592.0
2017-08-07 15:05:00,24.41,24.48,24.41,24.45,106905.0,20.5865,20.6455,20.5865,20.6202,106905.0
2017-08-07 15:10:00,24.45,24.48,24.44,24.46,83389.0,20.6202,20.6455,20.6118,20.6286,83389.0
2017-08-07 15:15:00,24.46,24.5,24.42,24.49,198129.0,20.6286,20.6624,20.5949,20.6539,198129.0
2017-08-07 15:20:00,24.49,24.5,24.46,24.46,51977.0,20.6539,20.6624,20.6286,20.6286,51977.0
2017-08-07 15:25:00,24.46,24.47,24.46,24.46,18870.0,20.6286,20.6371,20.6286,20.6286,18870.0
2017-08-07 15:30:00,24.46,24.47,24.44,24.44,61259.0,20.6286,20.6371,20.6118,20.6118,61259.0
2017-08-07 15:35:00,24.44,24.45,24.39,24.39,119160.0,20.6118,20.6202,20.5696,20.5696,119160.0
2017-08-07 15:40:00,24.39,24.4,24.38,24.39,100565.0,20.5696,20.578,20.5612,20.5696,100565.0
2017-08-07 15:45:00,24.39,24.44,24.39,24.42,349797.0,20.5696,20.6118,20.5696,20.5949,349797.0
2017-08-07 15:50:00,24.42,24.43,24.39,24.39,153704.0,20.5949,20.6033,20.5696,20.5696,153704.0
2017-08-07 15:55:00,24.39,24.41,24.37,24.38,513264.0,20.5696,20.5865,20.5527,20.5612,513264.0
2017-08-08 09:30:00,24.26,24.35,24.16,24.21,184644.0,20.46,20.5359,20.3756,20.4178,184644.0
2017-08-08 09:35:00,24.22,24.29,24.17,24.23,102677.0,20.4262,20.4853,20.384,20.4346,102677.0
2017-08-08 09:40:00,24.24,24.25,24.16,24.24,107812.0,20.4431,20.4515,20.3756,20.4431,107812.0
2017-08-08 09:45:00,24.24,24.24,24.19,24.22,61806.0,20.4431,20.4431,20.4009,20.4262,61806.0
2017-08-08 09:50:00,24.22,24.23,24.19,24.22,60814.0,20.4262,20.4346,20.4009,20.4262,60814.0
2017-08-08 09:55:00,24.23,24.25,24.17,24.19,60733.0,20.4346,20.4515,20.384,20.4009,60733.0
2017-08-08 10:00:00,24.2,24.28,24.18,24.27,121797.0,20.4093,20.4768,20.3925,20.4684,121797.0
2017-08-08 10:05:00,24.27,24.36,24.25,24.3,194716.0,20.4684,20.5443,20.4515,20.4937,194716.0
2017-08-08 10:10:00,24.3,24.34,24.27,24.28,188176.0,20.4937,20.5274,20.4684,20.4768,188176.0
2017-08-08 10:15:00,24.29,24.33,24.27,24.3,154553.0,20.4853,20.519,20.4684,20.4937,154553.0
2017-08-08 10:20:00,24.3,24.33,24.26,24.27,82487.0,20.4937,20.519,20.46,20.4684,82487.0
2017-08-08 10:25:00,24.28,24.3,24.25,24.27,93617.0,20.4768,20.4937,20.4515,20.4684,93617.0
2017-08-08 10:30:00,24.27,24.27,24.22,24.25,41713.0,20.4684,20.4684,20.4262,20.4515,41713.0
2017-08-08 10:35:00,24.24,24.28,24.24,24.26,94275.0,20.4431,20.4768,20.4431,20.46,94275.0
2017-08-08 10:40:00,24.26,24.31,24.25,24.31,61587.0,20.46,20.5021,20.4515,20.5021,61587.0
2017-08-08 10:45:00,24.32,24.32,24.29,24.3,70733.0,20.5106,20.5106,20.4853,20.4937,70733.0
2017-08-08 10:50:00,24.31,24.33,24.3,24.32,48339.0,20.5021,20.519,20.4937,20.5106,48339.0
2017-08-08 10:55:00,24.32,24.34,24.31,24.34,67273.0,20.5106,20.5274,20.5021,20.5274,67273.0
2017-08-08 11:00:00,24.33,24.39,24.33,24.39,117197.0,20.519,20.5696,20.519,20.5696,117197.0
2017-08-08 11:05:00,24.39,24.41,24.36,24.37,171274.0,20.5696,20.5865,20.5443,20.5527,171274.0
2017-08-08 11:10:00,24.37,24.37,24.34,24.35,111466.0,20.5527,20.5527,20.5274,20.5359,111466.0
2017-08-08 11:15:00,24.35,24.38,24.35,24.37,110865.0,20.5359,20.5612,20.5359,20.5527,110865.0
2017-08-08 11:20:00,24.38,24.38,24.34,24.36,129727.0,20.5612,20.5612,20.5274,20.5443,129727.0
2017-08-08 11:25:00,24.36,24.36,24.34,24.34,39715.0,20.5443,20.5443,20.5274,20.5274,39715.0
2017-08-08 11:30:00,24.34,24.35,24.28,24.28,69034.0,20.5274,20.5359,20.4768,20.4768,69034.0
2017-08-08 11:35:00,24.28,24.3,24.27,24.29,89831.0,20.4768,20.4937,20.4684,20.4853,89831.0
2017-08-08 11:40:00,24.29,24.29,24.26,24.28,68419.0,20.4853,20.4853,20.46,20.4768,68419.0
2017-08-08 11:45:00,24.28,24.32,24.26,24.32,234515.0,20.4768,20.5106,20.46,20.5106,234515.0
2017-08-08 11:50:00,24.31,24.38,24.31,24.36,80323.0,20.5021,20.5612,20.5021,20.5443,80323.0
2017-08-08 11:55:00,24.36,24.38,24.35,24.37,42305.0,20.5443,20.5612,20.5359,20.5527,42305.0
2017-08-08 12:00:00,24.38,24.42,24.37,24.41,87841.0,20.5612,20.5949,20.5527,20.5865,87841.0
2017-08-08 12:05:00,24.4,24.42,24.38,24.39,104762.0,20.578,20.5949,20.5612,20.5696,104762.0
2017-08-08 12:10:00,24.38,24.39,24.36,24.37,21618.0,20.5612,20.5696,20.5443,20.5527,21618.0
2017-08-08 12:15:00,24.36,24.37,24.34,24.36,88549.0,20.5443,20.5527,20.5274,20.5443,88549.0
2017-08-08 12:20:00,24.36,24.37,24.34,24.35,41511.0,20.5443,20.5527,20.5274,20.5359,41511.0
2017-08-08 12:25:00,24.35,24.4,24.35,24.39,18345.0,20.5359,20.578,20.5359,20.5696,18345.0
2017-08-08 12:30:00,24.39,24.43,24.39,24.43,35066.0,20.5696,20.6033,20.5696,20.6033,35066.0
2017-08-08 12:35:00,24.43,24.44,24.37,24.43,98037.0,20.6033,20.6118,20.5527,20.6033,98037.0
2017-08-08 12:40:00,24.42,24.45,24.41,24.45,57224.0,20.5949,20.6202,20.5865,20.6202,57224.0
2017-08-08 12:45:00,24.45,24.45,24.44,24.45,40637.0,20.6202,20.6202,20.6118,20.6202,40637.0
2017-08-08 12:50:00,24.45,24.45,24.37,24.38,62830.0,20.6202,20.6202,20.5527,20.5612,62830.0
2017-08-08 12:55:00,24.39,24.4,24.37,24.39,32965.0,20.5696,20.578,20.5527,20.5696,32965.0
2017-08-08 13:00:00,24.39,24.4,24.36,24.38,40199.0,20.5696,20.578,20.5443,20.5612,40199.0
2017-08-08 13:05:00,24.37,24.4,24.35,24.36,47842.0,20.5527,20.578,20.5359,20.5443,47842.0
2017-08-08 13:10:00,24.36,24.37,24.34,24.36,21954.0,20.5443,20.5527,20.5274,20.5443,21954.0
2017-08-08 13:15:00,24.37,24.39,24.36,24.38,102949.0,20.5527,20.5696,20.5443,20.5612,102949.0
2017-08-08 13:20:00,24.37,24.37,24.35,24.35,27059.0,20.5527,20.5527,20.5359,20.5359,27059.0
2017-08-08 13:25:00,24.36,24.38,24.35,24.35,53897.0,20.5443,20.5612,20.5359,20.5359,53897.0
2017-08-08 13:30:00,24.36,24.38,24.34,24.38,60100.0,20.5443,20.5612,20.5274,20.5612,60100.0
2017-08-08 13:35:00,24.38,24.39,24.36,24.38,26503.0,20.5612,20.5696,20.5443,20.5612,26503.0
2017-08-08 13:40:00,24.39,24.39,24.35,24.35,40199.0,20.5696,20.5696,20.5359,20.5359,40199.0
2017-08-08 13:45:00,24.35,24.37,24.35,24.37,69239.0,20.5359,20.5527,20.5359,20.5527,69239.0
2017-08-08 13:50:00,24.36,24.37,24.35,24.36,53823.0,20.5443,20.5527,20.5359,20.5443,53823.0
2017-08-08 13:55:00,24.35,24.36,24.35,24.36,45011.0,20.5359,20.5443,20.5359,20.5443,45011.0
2017-08-08 14:00:00,24.36,24.37,24.34,24.34,102912.0,20.5443,20.5527,20.5274,20.5274,102912.0
2017-08-08 14:05:00,24.34,24.35,24.31,24.34,104567.0,20.5274,20.5359,20.5021,20.5274,104567.0
2017-08-08 14:10:00,24.33,24.33,24.28,24.29,48619.0,20.519,20.519,20.4768,20.4853,48619.0
2017-08-08 14:15:00,24.29,24.29,24.25,24.25,66968.0,20.4853,20.4853,20.4515,20.4515,66968.0
2017-08-08 14:20:00,24.26,24.27,24.24,24.25,82042.0,20.46,20.4684,20.4431,20.4515,82042.0
2017-08-08 14:25:00,24.26,24.29,24.25,24.26,240354.0,20.46,20.4853,20.4515,20.46,240354.0
2017-08-08 14:30:00,24.26,24.27,24.25,24.25,98281.0,20.46,20.4684,20.4515,20.4515,98281.0
2017-08-08 14:35:00,24.25,24.26,24.24,24.26,48164.0,20.4515,20.46,20.4431,20.46,48164.0
2017-08-08 14:40:00,24.26,24.26,24.24,24.25,37266.0,20.46,20.46,20.4431,20.4515,37266.0
2017-08-08 14:45:00,24.24,24.26,24.24,24.26,38892.0,20.4431,20.46,20.4431,20.46,38892.0
2017-08-08 14:50:00,24.25,24.28,24.24,24.27,92378.0,20.4515,20.4768,20.4431,20.4684,92378.0
2017-08-08 14:55:00,24.28,24.28,24.25,24.26,30816.0,20.4768,20.4768,20.4515,20.46,30816.0
2017-08-08 15:00:00,24.26,24.26,24.22,24.23,47122.0,20.46,20.46,20.4262,20.4346,47122.0
2017-08-08 15:05:00,24.23,24.23,24.2,24.21,71038.0,20.4346,20.4346,20.4093,20.4178,71038.0
2017-08-08 15:10:00,24.22,24.23,24.2,24.21,71853.0,20.4262,20.4346,20.4093,20.4178,71853.0
2017-08-08 15:15:00,24.21,24.22,24.18,24.21,108703.0,20.4178,20.4262,20.3925,20.4178,108703.0
2017-08-08 15:20:00,24.21,24.23,24.2,24.21,243484.0,20.4178,20.4346,20.4093,20.4178,243484.0
2017-08-08 15:25:00,24.21,24.21,24.17,24.17,83897.0,20.4178,20.4178,20.384,20.384,83897.0
2017-08-08 15:30:00,24.17,24.18,24.14,24.16,217219.0,20.384,20.3925,20.3587,20.3756,217219.0
2017-08-08 15:35:00,24.15,24.16,24.1,24.15,497491.0,20.3672,20.3756,20.325,20.3672,497491.0
2017-08-08 15:40:00,24.15,24.15,24.11,24.11,101566.0,20.3672,20.3672,20.3334,20.3334,101566.0
2017-08-08 15:45:00,24.11,24.13,24.1,24.13,276299.0,20.3334,20.3503,20.325,20.3503,276299.0
2017-08-08 15:50:00,24.13,24.14,24.1,24.12,354358.0,20.3503,20.3587,20.325,20.3419,354358.0
2017-08-08 15:55:00,24.12,24.13,24.09,24.12,817974.0,20.3419,20.3503,20.3166,20.3419,817974.0
2017-08-09 09:30:00,24.06,24.07,23.91,23.96,164050.0,20.2913,20.2997,20.1648,20.2069,164050.0
2017-08-09 09:35:00,23.97,24.0,23.92,23.95,61008.0,20.2154,20.2407,20.1732,20.1985,61008.0
2017-08-09 09:40:00,23.95,24.01,23.93,23.99,90464.0,20.1985,20.2491,20.1816,20.2322,90464.0
2017-08-09 09:45:00,23.99,24.01,23.97,24.0,47229.0,20.2322,20.2491,20.2154,20.2407,47229.0
2017-08-09 09:50:00,24.01,24.03,23.98,24.01,49183.0,20.2491,20.266,20.2238,20.2491,49183.0
2017-08-09 09:55:00,24.0,24.04,23.99,24.0,53513.0,20.2407,20.2744,20.2322,20.2407,53513.0
2017-08-09 10:00:00,23.99,23.99,23.93,23.96,87736.0,20.2322,20.2322,20.1816,20.2069,87736.0
2017-08-09 10:05:00,23.97,23.99,23.94,23.98,61257.0,20.2154,20.2322,20.1901,20.2238,61257.0
2017-08-09 10:10:00,23.98,23.99,23.94,23.95,78854.0,20.2238,20.2322,20.1901,20.1985,78854.0
2017-08-09 10:15:00,23.94,24.0,23.93,23.97,83307.0,20.1901,20.2407,20.1816,20.2154,83307.0
2017-08-09 10:20:00,23.97,24.03,23.96,24.02,49432.0,20.2154,20.266,20.2069,20.2575,49432.0
2017-08-09 10:25:00,24.02,24.02,23.99,23.99,30202.0,20.2575,20.2575,20.2322,20.2322,30202.0
2017-08-09 10:30:00,23.99,24.02,23.98,23.99,57583.0,20.2322,20.2575,20.2238,20.2322,57583.0
2017-08-09 10:35:00,24.0,24.02,23.98,23.98,272587.0,20.2407,20.2575,20.2238,20.2238,272587.0
2017-08-09 10:40:00,23.99,23.99,23.93,23.94,95391.0,20.2322,20.2322,20.1816,20.1901,95391.0
2017-08-09 10:45:00,23.94,23.98,23.93,23.98,70175.0,20.1901,20.2238,20.1816,20.2238,70175.0
2017-08-09 10:50:00,23.98,23.98,23.95,23.96,36691.0,20.2238,20.2238,20.1985,20.2069,36691.0
2017-08-09 10:55:00,23.96,23.97,23.93,23.97,60918.0,20.2069,20.2154,20.1816,20.2154,60918.0
2017-08-09 11:00:00,23.96,23.97,23.93,23.93,38434.0,20.2069,20.2154,20.1816,20.1816,38434.0
2017-08-09 11:05:00,23.93,23.94,23.93,23.94,28034.0,20.1816,20.1901,20.1816,20.1901,28034.0
2017-08-09 11:10:00,23.93,23.96,23.93,23.95,29033.0,20.1816,20.2069,20.1816,20.1985,29033.0
2017-08-09 11:15:00,23.95,23.97,23.93,23.93,58954.0,20.1985,20.2154,20.1816,20.1816,58954.0
2017-08-09 11:20:00,23.93,23.95,23.93,23.95,25935.0,20.1816,20.1985,20.1816,20.1985,25935.0
2017-08-09 11:25:00,23.94,23.96,23.94,23.94,41199.0,20.1901,20.2069,20.1901,20.1901,41199.0
2017-08-09 11:30:00,23.95,23.97,23.94,23.96,27851.0,20.1985,20.2154,20.1901,20.2069,27851.0
2017-08-09 11:35:00,23.97,23.98,23.96,23.98,22600.0,20.2154,20.2238,20.2069,20.2238,22600.0
2017-08-09 11:40:00,23.97,23.99,23.96,23.96,58225.0,20.2154,20.2322,20.2069,20.2069,58225.0
2017-08-09 11:45:00,23.96,23.97,23.93,23.93,62951.0,20.2069,20.2154,20.1816,20.1816,62951.0
2017-08-09 11:50:00,23.94,23.99,23.93,23.98,58662.0,20.1901,20.2322,20.1816,20.2238,58662.0
2017-08-09 11:55:00,23.98,24.01,23.98,23.99,59540.0,20.2238,20.2491,20.2238,20.2322,59540.0
2017-08-09 12:00:00,23.99,24.0,23.97,24.0,81472.0,20.2322,20.2407,20.2154,20.2407,81472.0
2017-08-09 12:05:00,23.99,24.0,23.95,23.95,51919.0,20.2322,20.2407,20.1985,20.1985,51919.0
2017-08-09 12:10:00,23.95,23.97,23.94,23.96,41613.0,20.1985,20.2154,20.1901,20.2069,41613.0
2017-08-09 12:15:00,23.96,23.99,23.96,23.98,20516.0,20.2069,20.2322,20.2069,20.2238,20516.0
2017-08-09 12:20:00,23.99,23.99,23.97,23.98,31220.0,20.2322,20.2322,20.2154,20.2238,31220.0
2017-08-09 12:25:00,23.97,23.99,23.96,23.96,38375.0,20.2154,20.2322,20.2069,20.2069,38375.0
2017-08-09 12:30:00,23.96,23.98,23.96,23.97,27567.0,20.2069,20.2238,20.2069,20.2154,27567.0
2017-08-09 12:35:00,23.98,23.98,23.96,23.96,20293.0,20.2238,20.2238,20.2069,20.2069,20293.0
2017-08-09 12:40:00,23.97,23.97,23.95,23.95,22191.0,20.2154,20.2154,20.1985,20.1985,22191.0
2017-08-09 12:45:00,23.96,23.96,23.95,23.96,12406.0,20.2069,20.2069,20.1985,20.2069,12406.0
2017-08-09 12:50:00,23.95,23.96,23.95,23.96,27112.0,20.1985,20.2069,20.1985,20.2069,27112.0
2017-08-09 12:55:00,23.95,23.96,23.95,23.96,29410.0,20.1985,20.2069,20.1985,20.2069,29410.0
2017-08-09 13:00:00,23.95,24.0,23.95,23.97,88339.0,20.1985,20.2407,20.1985,20.2154,88339.0
2017-08-09 13:05:00,23.98,23.99,23.96,23.96,30653.0,20.2238,20.2322,20.2069,20.2069,30653.0
2017-08-09 13:10:00,23.96,23.97,23.96,23.96,5496.0,20.2069,20.2154,20.2069,20.2069,5496.0
2017-08-09 13:15:00,23.96,23.97,23.94,23.95,49731.0,20.2069,20.2154,20.1901,20.1985,49731.0
2017-08-09 13:20:00,23.95,23.98,23.94,23.97,50428.0,20.1985,20.2238,20.1901,20.2154,50428.0
2017-08-09 13:25:00,23.97,24.0,23.97,23.98,30953.0,20.2154,20.2407,20.2154,20.2238,30953.0
2017-08-09 13:30:00,23.98,23.99,23.96,23.98,33898.0,20.2238,20.2322,20.2069,20.2238,33898.0
2017-08-09 13:35:00,23.99,24.0,23.98,24.0,6945.0,20.2322,20.2407,20.2238,20.2407,6945.0
2017-08-09 13:40:00,23.99,24.02,23.99,23.99,43144.0,20.2322,20.2575,20.2322,20.2322,43144.0
2017-08-09 13:45:00,23.99,24.0,23.98,23.99,11128.0,20.2322,20.2407,20.2238,20.2322,11128.0
2017-08-09 13:50:00,23.98,24.0,23.96,23.96,29786.0,20.2238,20.2407,20.2069,20.2069,29786.0
2017-08-09 13:55:00,23.96,23.96,23.95,23.95,12153.0,20.2069,20.2069,20.1985,20.1985,12153.0
2017-08-09 14:00:00,23.95,23.96,23.94,23.95,23639.0,20.1985,20.2069,20.1901,20.1985,23639.0
2017-08-09 14:05:00,23.94,23.96,23.94,23.95,46458.0,20.1901,20.2069,20.1901,20.1985,46458.0
2017-08-09 14:10:00,23.95,23.95,23.93,23.93,48076.0,20.1985,20.1985,20.1816,20.1816,48076.0
2017-08-09 14:15:00,23.94,23.94,23.93,23.94,31649.0,20.1901,20.1901,20.1816,20.1901,31649.0
2017-08-09 14:20:00,23.94,23.94,23.93,23.93,24321.0,20.1901,20.1901,20.1816,20.1816,24321.0
2017-08-09 14:25:00,23.94,23.94,23.93,23.94,12609.0,20.1901,20.1901,20.1816,20.1901,12609.0
2017-08-09 14:30:00,23.94,23.94,23.91,23.92,100718.0,20.1901,20.1901,20.1648,20.1732,100718.0
2017-08-09 14:35:00,23.92,23.92,23.91,23.92,57342.0,20.1732,20.1732,20.1648,20.1732,57342.0
2017-08-09 14:40:00,23.91,23.92,23.89,23.89,85681.0,20.1648,20.1732,20.1479,20.1479,85681.0
2017-08-09 14:45:00,23.9,23.92,23.89,23.92,49721.0,20.1563,20.1732,20.1479,20.1732,49721.0
2017-08-09 14:50:00,23.91,23.94,23.91,23.93,48795.0,20.1648,20.1901,20.1648,20.1816,48795.0
2017-08-09 14:55:00,23.93,23.95,23.92,23.93,50104.0,20.1816,20.1985,20.1732,20.1816,50104.0
2017-08-09 15:00:00,23.94,23.94,23.93,23.94,12092.0,20.1901,20.1901,20.1816,20.1901,12092.0
2017-08-09 15:05:00,23.94,23.94,23.93,23.93,24364.0,20.1901,20.1901,20.1816,20.1816,24364.0
2017-08-09 15:10:00,23.94,23.94,23.9,23.91,50156.0,20.1901,20.1901,20.1563,20.1648,50156.0
2017-08-09 15:15:00,23.9,23.92,23.9,23.92,59904.0,20.1563,20.1732,20.1563,20.1732,59904.0
2017-08-09 15:20:00,23.92,23.93,23.9,23.91,64375.0,20.1732,20.1816,20.1563,20.1648,64375.0
2017-08-09 15:25:00,23.91,23.92,23.9,23.91,39732.0,20.1648,20.1732,20.1563,20.1648,39732.0
2017-08-09 15:30:00,23.92,23.92,23.9,23.91,72628.0,20.1732,20.1732,20.1563,20.1648,72628.0
2017-08-09 15:35:00,23.9,23.92,23.89,23.91,97053.0,20.1563,20.1732,20.1479,20.1648,97053.0
2017-08-09 15:40:00,23.9,23.95,23.9,23.95,159523.0,20.1563,20.1985,20.1563,20.1985,159523.0
2017-08-09 15:45:00,23.95,23.97,23.93,23.94,226185.0,20.1985,20.2154,20.1816,20.1901,226185.0
2017-08-09 15:50:00,23.94,23.95,23.92,23.93,191894.0,20.1901,20.1985,20.1732,20.1816,191894.0
2017-08-09 15:55:00,23.93,23.94,23.9,23.92,483790.0,20.1816,20.1901,20.1563,20.1732,483790.0
2017-08-10 09:30:00,23.81,23.83,23.64,23.76,156841.0,20.0804,20.0973,19.9371,20.0383,156841.0
2017-08-10 09:35:00,23.74,23.82,23.71,23.78,81129.0,20.0214,20.0889,19.9961,20.0551,81129.0
2017-08-10 09:40:00,23.77,23.78,23.67,23.7,158031.0,20.0467,20.0551,19.9624,19.9877,158031.0
2017-08-10 09:45:00,23.71,23.78,23.67,23.77,146847.0,19.9961,20.0551,19.9624,20.0467,146847.0
2017-08-10 09:50:00,23.77,23.9,23.77,23.78,262331.0,20.0467,20.1563,20.0467,20.0551,262331.0
2017-08-10 09:55:00,23.79,23.79,23.73,23.78,67520.0,20.0636,20.0636,20.013,20.0551,67520.0
2017-08-10 10:00:00,23.78,23.79,23.72,23.75,76876.0,20.0551,20.0636,20.0045,20.0298,76876.0
2017-08-10 10:05:00,23.76,23.76,23.64,23.64,199343.0,20.0383,20.0383,19.9371,19.9371,199343.0
2017-08-10 10:10:00,23.65,23.66,23.58,23.59,168336.0,19.9455,19.9539,19.8865,19.8949,168336.0
2017-08-10 10:15:00,23.59,23.62,23.58,23.59,153863.0,19.8949,19.9202,19.8865,19.8949,153863.0
2017-08-10 10:20:00,23.6,23.62,23.56,23.59,82930.0,19.9033,19.9202,19.8696,19.8949,82930.0
2017-08-10 10:25:00,23.58,23.64,23.57,23.64,74327.0,19.8865,19.9371,19.878,19.9371,74327.0
2017-08-10 10:30:00,23.64,23.69,23.63,23.66,101471.0,19.9371,19.9792,19.9286,19.9539,101471.0
2017-08-10 10:35:00,23.67,23.68,23.65,23.67,68464.0,19.9624,19.9708,19.9455,19.9624,68464.0
2017-08-10 10:40:00,23.68,23.74,23.68,23.7,102040.0,19.9708,20.0214,19.9708,19.9877,102040.0
2017-08-10 10:45:00,23.71,23.72,23.67,23.68,93451.0,19.9961,20.0045,19.9624,19.9708,93451.0
2017-08-10 10:50:00,23.67,23.68,23.62,23.66,110056.0,19.9624,19.9708,19.9202,19.9539,110056.0
2017-08-10 10:55:00,23.66,23.67,23.64,23.64,46365.0,19.9539,19.9624,19.9371,19.9371,46365.0
2017-08-10 11:00:00,23.64,23.66,23.62,23.64,70864.0,19.9371,19.9539,19.9202,19.9371,70864.0
2017-08-10 11:05:00,23.64,23.66,23.63,23.66,42330.0,19.9371,19.9539,19.9286,19.9539,42330.0
2017-08-10 11:10:00,23.66,23.66,23.61,23.61,35518.0,19.9539,19.9539,19.9118,19.9118,35518.0
2017-08-10 11:15:00,23.61,23.64,23.61,23.62,74094.0,19.9118,19.9371,19.9118,19.9202,74094.0
2017-08-10 11:20:00,23.62,23.65,23.6,23.61,86668.0,19.9202,19.9455,19.9033,19.9118,86668.0
2017-08-10 11:25:00,23.61,23.63,23.57,23.58,120142.0,19.9118,19.9286,19.878,19.8865,120142.0
2017-08-10 11:30:00,23.58,23.6,23.56,23.59,118864.0,19.8865,19.9033,19.8696,19.8949,118864.0
2017-08-10 11:35:00,23.59,23.63,23.58,23.63,39750.0,19.8949,19.9286,19.8865,19.9286,39750.0
2017-08-10 11:40:00,23.63,23.64,23.6,23.6,136009.0,19.9286,19.9371,19.9033,19.9033,136009.0
2017-08-10 11:45:00,23.61,23.61,23.56,23.58,79992.0,19.9118,19.9118,19.8696,19.8865,79992.0
2017-08-10 11:50:00,23.57,23.58,23.54,23.57,94640.0,19.878,19.8865,19.8527,19.878,94640.0
2017-08-10 11:55:00,23.57,23.62,23.56,23.61,89825.0,19.878,19.9202,19.8696,19.9118,89825.0
2017-08-10 12:00:00,23.61,23.61,23.58,23.61,29419.0,19.9118,19.9118,19.8865,19.9118,29419.0
2017-08-10 12:05:00,23.6,23.65,23.59,23.65,53630.0,19.9033,19.9455,19.8949,19.9455,53630.0
2017-08-10 12:10:00,23.64,23.65,23.61,23.62,62950.0,19.9371,19.9455,19.9118,19.9202,62950.0
2017-08-10 12:15:00,23.63,23.63,23.59,23.59,33793.0,19.9286,19.9286,19.8949,19.8949,33793.0
2017-08-10 12:20:00,23.59,23.64,23.59,23.64,58702.0,19.8949,19.9371,19.8949,19.9371,58702.0
2017-08-10 12:25:00,23.64,23.66,23.63,23.65,47366.0,19.9371,19.9539,19.9286,19.9455,47366.0
2017-08-10 12:30:00,23.65,23.67,23.62,23.63,53477.0,19.9455,19.9624,19.9202,19.9286,53477.0
2017-08-10 12:35:00,23.63,23.64,23.6,23.6,69995.0,19.9286,19.9371,19.9033,19.9033,69995.0
2017-08-10 12:40:00,23.6,23.62,23.6,23.6,37702.0,19.9033,19.9202,19.9033,19.9033,37702.0
2017-08-10 12:45:00,23.61,23.62,23.59,23.61,57808.0,19.9118,19.9202,19.8949,19.9118,57808.0
2017-08-10 12:50:00,23.6,23.63,23.59,23.63,27185.0,19.9033,19.9286,19.8949,19.9286,27185.0
2017-08-10 12:55:00,23.63,23.63,23.58,23.59,96326.0,19.9286,19.9286,19.8865,19.8949,96326.0
2017-08-10 13:00:00,23.59,23.59,23.57,23.58,48246.0,19.8949,19.8949,19.878,19.8865,48246.0
2017-08-10 13:05:00,23.57,23.58,23.55,23.55,30551.0,19.878,19.8865,19.8612,19.8612,30551.0
2017-08-10 13:10:00,23.55,23.59,23.55,23.58,41557.0,19.8612,19.8949,19.8612,19.8865,41557.0
2017-08-10 13:15:00,23.58,23.6,23.57,23.6,35007.0,19.8865,19.9033,19.878,19.9033,35007.0
2017-08-10 13:20:00,23.6,23.63,23.59,23.62,63729.0,19.9033,19.9286,19.8949,19.9202,63729.0
2017-08-10 13:25:00,23.62,23.65,23.61,23.63,61628.0,19.9202,19.9455,19.9118,19.9286,61628.0
2017-08-10 13:30:00,23.63,23.64,23.61,23.61,13385.0,19.9286,19.9371,19.9118,19.9118,13385.0
2017-08-10 13:35:00,23.61,23.65,23.61,23.64,29928.0,19.9118,19.9455,19.9118,19.9371,29928.0
2017-08-10 13:40:00,23.64,23.64,23.6,23.6,43402.0,19.9371,19.9371,19.9033,19.9033,43402.0
2017-08-10 13:45:00,23.6,23.61,23.59,23.59,39493.0,19.9033,19.9118,19.8949,19.8949,39493.0
2017-08-10 13:50:00,23.6,23.6,23.56,23.57,46751.0,19.9033,19.9033,19.8696,19.878,46751.0
2017-08-10 13:55:00,23.58,23.59,23.56,23.59,60753.0,19.8865,19.8949,19.8696,19.8949,60753.0
2017-08-10 14:00:00,23.59,23.6,23.57,23.6,54001.0,19.8949,19.9033,19.878,19.9033,54001.0
2017-08-10 14:05:00,23.6,23.62,23.59,23.62,24645.0,19.9033,19.9202,19.8949,19.9202,24645.0
2017-08-10 14:10:00,23.62,23.63,23.6,23.62,51944.0,19.9202,19.9286,19.9033,19.9202,51944.0
2017-08-10 14:15:00,23.62,23.66,23.61,23.66,62207.0,19.9202,19.9539,19.9118,19.9539,62207.0
2017-08-10 14:20:00,23.66,23.69,23.65,23.67,49795.0,19.9539,19.9792,19.9455,19.9624,49795.0
2017-08-10 14:25:00,23.68,23.68,23.65,23.65,26807.0,19.9708,19.9708,19.9455,19.9455,26807.0
2017-08-10 14:30:00,23.65,23.72,23.65,23.7,39615.0,19.9455,20.0045,19.9455,19.9877,39615.0
2017-08-10 14:35:00,23.7,23.71,23.68,23.69,49181.0,19.9877,19.9961,19.9708,19.9792,49181.0
2017-08-10 14:40:00,23.68,23.71,23.68,23.69,29182.0,19.9708,19.9961,19.9708,19.9792,29182.0
2017-08-10 14:45:00,23.7,23.74,23.69,23.73,45630.0,19.9877,20.0214,19.9792,20.013,45630.0
2017-08-10 14:50:00,23.74,23.75,23.72,23.73,33479.0,20.0214,20.0298,20.0045,20.013,33479.0
2017-08-10 14:55:00,23.72,23.75,23.71,23.71,43893.0,20.0045,20.0298,19.9961,19.9961,43893.0
2017-08-10 15:00:00,23.71,23.73,23.7,23.71,60473.0,19.9961,20.013,19.9877,19.9961,60473.0
2017-08-10 15:05:00,23.71,23.73,23.71,23.72,44859.0,19.9961,20.013,19.9961,20.0045,44859.0
2017-08-10 15:10:00,23.73,23.73,23.69,23.7,127973.0,20.013,20.013,19.9792,19.9877,127973.0
2017-08-10 15:15:00,23.71,23.72,23.67,23.68,283435.0,19.9961,20.0045,19.9624,19.9708,283435.0
2017-08-10 15:20:00,23.68,23.69,23.65,23.66,48364.0,19.9708,19.9792,19.9455,19.9539,48364.0
2017-08-10 15:25:00,23.65,23.66,23.6,23.62,65893.0,19.9455,19.9539,19.9033,19.9202,65893.0
2017-08-10 15:30:00,23.61,23.62,23.58,23.58,97210.0,19.9118,19.9202,19.8865,19.8865,97210.0
2017-08-10 15:35:00,23.58,23.61,23.56,23.58,224615.0,19.8865,19.9118,19.8696,19.8865,224615.0
2017-08-10 15:40:00,23.57,23.6,23.56,23.57,71635.0,19.878,19.9033,19.8696,19.878,71635.0
2017-08-10 15:45:00,23.57,23.58,23.55,23.57,137434.0,19.878,19.8865,19.8612,19.878,137434.0
2017-08-10 15:50:00,23.57,23.59,23.55,23.58,244326.0,19.878,19.8949,19.8612,19.8865,244326.0
2017-08-10 15:55:00,23.58,23.59,23.55,23.57,353882.0,19.8865,19.8949,19.8612,19.878,353882.0
2017-08-11 09:30:00,23.23,23.41,23.04,23.37,611010.0,19.6955,19.8482,19.5344,19.8142,611010.0
2017-08-11 09:35:00,23.34,24.02,23.29,23.69,1065310.0,19.7888,20.3653,19.7464,20.0856,1065310.0
2017-08-11 09:40:00,23.68,23.76,23.57,23.73,555742.0,20.0771,20.1449,19.9838,20.1195,555742.0
2017-08-11 09:45:00,23.75,23.8,23.69,23.7,256792.0,20.1364,20.1788,20.0856,20.094,256792.0
2017-08-11 09:50:00,23.7,23.79,23.63,23.78,352038.0,20.094,20.1703,20.0347,20.1619,352038.0
2017-08-11 09:55:00,23.77,23.92,23.77,23.9,267663.0,20.1534,20.2806,20.1534,20.2636,267663.0
2017-08-11 10:00:00,23.89,23.89,23.78,23.78,172457.0,20.2551,20.2551,20.1619,20.1619,172457.0
2017-08-11 10:05:00,23.78,23.93,23.75,23.91,255249.0,20.1619,20.289,20.1364,20.2721,255249.0
2017-08-11 10:10:00,23.91,23.92,23.83,23.86,106440.0,20.2721,20.2806,20.2043,20.2297,106440.0
2017-08-11 10:15:00,23.86,23.99,23.85,23.94,220873.0,20.2297,20.3399,20.2212,20.2975,220873.0
2017-08-11 10:20:00,23.93,23.97,23.87,23.93,234579.0,20.289,20.3229,20.2382,20.289,234579.0
2017-08-11 10:25:00,23.93,23.93,23.75,23.76,268686.0,20.289,20.289,20.1364,20.1449,268686.0
2017-08-11 10:30:00,23.76,23.84,23.66,23.84,204806.0,20.1449,20.2127,20.0601,20.2127,204806.0
2017-08-11 10:35:00,23.84,23.88,23.75,23.75,101003.0,20.2127,20.2466,20.1364,20.1364,101003.0
2017-08-11 10:40:00,23.75,23.79,23.68,23.74,153806.0,20.1364,20.1703,20.0771,20.1279,153806.0
2017-08-11 10:45:00,23.74,23.75,23.7,23.71,57899.0,20.1279,20.1364,20.094,20.1025,57899.0
2017-08-11 10:50:00,23.71,23.71,23.65,23.7,110265.0,20.1025,20.1025,20.0516,20.094,110265.0
2017-08-11 10:55:00,23.7,23.7,23.66,23.66,60807.0,20.094,20.094,20.0601,20.0601,60807.0
2017-08-11 11:00:00,23.66,23.68,23.58,23.64,157137.0,20.0601,20.0771,19.9923,20.0432,157137.0
2017-08-11 11:05:00,23.64,23.65,23.6,23.62,154528.0,20.0432,20.0516,20.0092,20.0262,154528.0
2017-08-11 11:10:00,23.62,23.62,23.54,23.55,173318.0,20.0262,20.0262,19.9584,19.9669,173318.0
2017-08-11 11:15:00,23.55,23.57,23.51,23.57,236968.0,19.9669,19.9838,19.9329,19.9838,236968.0
2017-08-11 11:20:00,23.57,23.63,23.55,23.6,79721.0,19.9838,20.0347,19.9669,20.0092,79721.0
2017-08-11 11:25:00,23.6,23.6,23.5,23.51,174539.0,20.0092,20.0092,19.9245,19.9329,174539.0
2017-08-11 11:30:00,23.51,23.6,23.5,23.58,128479.0,19.9329,20.0092,19.9245,19.9923,128479.0
2017-08-11 11:35:00,23.58,23.59,23.55,23.58,31853.0,19.9923,20.0008,19.9669,19.9923,31853.0
2017-08-11 11:40:00,23.59,23.62,23.59,23.62,31757.0,20.0008,20.0262,20.0008,20.0262,31757.0
2017-08-11 11:45:00,23.62,23.65,23.61,23.65,24871.0,20.0262,20.0516,20.0177,20.0516,24871.0
2017-08-11 11:50:00,23.65,23.69,23.64,23.68,44526.0,20.0516,20.0856,20.0432,20.0771,44526.0
2017-08-11 11:55:00,23.68,23.69,23.56,23.57,86715.0,20.0771,20.0856,19.9753,19.9838,86715.0
2017-08-11 12:00:00,23.57,23.6,23.51,23.56,162735.0,19.9838,20.0092,19.9329,19.9753,162735.0
2017-08-11 12:05:00,23.55,23.58,23.5,23.51,85790.0,19.9669,19.9923,19.9245,19.9329,85790.0
2017-08-11 12:10:00,23.51,23.53,23.48,23.5,78891.0,19.9329,19.9499,19.9075,19.9245,78891.0
2017-08-11 12:15:00,23.5,23.54,23.5,23.51,47043.0,19.9245,19.9584,19.9245,19.9329,47043.0
2017-08-11 12:20:00,23.51,23.53,23.51,23.51,22919.0,19.9329,19.9499,19.9329,19.9329,22919.0
2017-08-11 12:25:00,23.52,23.53,23.51,23.53,37990.0,19.9414,19.9499,19.9329,19.9499,37990.0
2017-08-11 12:30:00,23.53,23.57,23.51,23.57,124585.0,19.9499,19.9838,19.9329,19.9838,124585.0
2017-08-11 12:35:00,23.58,23.58,23.5,23.53,84982.0,19.9923,19.9923,19.9245,19.9499,84982.0
2017-08-11 12:40:00,23.53,23.54,23.5,23.54,59124.0,19.9499,19.9584,19.9245,19.9584,59124.0
2017-08-11 12:45:00,23.54,23.58,23.53,23.56,27466.0,19.9584,19.9923,19.9499,19.9753,27466.0
2017-08-11 12:50:00,23.56,23.57,23.5,23.52,86009.0,19.9753,19.9838,19.9245,19.9414,86009.0
2017-08-11 12:55:00,23.52,23.53,23.51,23.52,22332.0,19.9414,19.9499,19.9329,19.9414,22332.0
2017-08-11 13:00:00,23.52,23.54,23.52,23.54,23176.0,19.9414,19.9584,19.9414,19.9584,23176.0
2017-08-11 13:05:00,23.53,23.54,23.5,23.51,82156.0,19.9499,19.9584,19.9245,19.9329,82156.0
2017-08-11 13:10:00,23.52,23.53,23.51,23.53,9574.0,19.9414,19.9499,19.9329,19.9499,9574.0
2017-08-11 13:15:00,23.52,23.54,23.51,23.52,53093.0,19.9414,19.9584,19.9329,19.9414,53093.0
2017-08-11 13:20:00,23.51,23.55,23.5,23.55,96227.0,19.9329,19.9669,19.9245,19.9669,96227.0
2017-08-11 13:25:00,23.55,23.57,23.54,23.57,25409.0,19.9669,19.9838,19.9584,19.9838,25409.0
2017-08-11 13:30:00,23.58,23.65,23.57,23.65,44207.0,19.9923,20.0516,19.9838,20.0516,44207.0
2017-08-11 13:35:00,23.65,23.65,23.61,23.62,34010.0,20.0516,20.0516,20.0177,20.0262,34010.0
2017-08-11 13:40:00,23.62,23.62,23.59,23.6,14765.0,20.0262,20.0262,20.0008,20.0092,14765.0
2017-08-11 13:45:00,23.6,23.62,23.54,23.56,151243.0,20.0092,20.0262,19.9584,19.9753,151243.0
2017-08-11 13:50:00,23.55,23.56,23.5,23.52,104170.0,19.9669,19.9753,19.9245,19.9414,104170.0
2017-08-11 13:55:00,23.53,23.54,23.47,23.54,225227.0,19.9499,19.9584,19.899,19.9584,225227.0
2017-08-11 14:00:00,23.54,23.57,23.53,23.56,69673.0,19.9584,19.9838,19.9499,19.9753,69673.0
2017-08-11 14:05:00,23.55,23.58,23.54,23.58,43369.0,19.9669,19.9923,19.9584,19.9923,43369.0
2017-08-11 14:10:00,23.58,23.59,23.56,23.59,53124.0,19.9923,20.0008,19.9753,20.0008,53124.0
2017-08-11 14:15:00,23.59,23.6,23.57,23.59,29110.0,20.0008,20.0092,19.9838,20.0008,29110.0
2017-08-11 14:20:00,23.59,23.61,23.52,23.54,127275.0,20.0008,20.0177,19.9414,19.9584,127275.0
2017-08-11 14:25:00,23.53,23.54,23.49,23.5,59394.0,19.9499,19.9584,19.916,19.9245,59394.0
2017-08-11 14:30:00,23.51,23.51,23.49,23.5,53716.0,19.9329,19.9329,19.916,19.9245,53716.0
2017-08-11 14:35:00,23.5,23.5,23.44,23.45,105120.0,19.9245,19.9245,19.8736,19.8821,105120.0
2017-08-11 14:40:00,23.45,23.48,23.44,23.45,68061.0,19.8821,19.9075,19.8736,19.8821,68061.0
2017-08-11 14:45:00,23.45,23.5,23.45,23.48,30568.0,19.8821,19.9245,19.8821,19.9075,30568.0
2017-08-11 14:50:00,23.48,23.5,23.45,23.45,30499.0,19.9075,19.9245,19.8821,19.8821,30499.0
2017-08-11 14:55:00,23.46,23.48,23.45,23.46,32913.0,19.8905,19.9075,19.8821,19.8905,32913.0
2017-08-11 15:00:00,23.46,23.5,23.45,23.47,42203.0,19.8905,19.9245,19.8821,19.899,42203.0
2017-08-11 15:05:00,23.48,23.49,23.45,23.46,36960.0,19.9075,19.916,19.8821,19.8905,36960.0
2017-08-11 15:10:00,23.45,23.47,23.44,23.45,109499.0,19.8821,19.899,19.8736,19.8821,109499.0
2017-08-11 15:15:00,23.45,23.48,23.44,23.47,87347.0,19.8821,19.9075,19.8736,19.899,87347.0
2017-08-11 15:20:00,23.47,23.5,23.46,23.5,66974.0,19.899,19.9245,19.8905,19.9245,66974.0
2017-08-11 15:25:00,23.5,23.51,23.48,23.5,66022.0,19.9245,19.9329,19.9075,19.9245,66022.0
2017-08-11 15:30:00,23.5,23.51,23.49,23.49,32308.0,19.9245,19.9329,19.916,19.916,32308.0
2017-08-11 15:35:00,23.5,23.51,23.48,23.51,94842.0,19.9245,19.9329,19.9075,19.9329,94842.0
2017-08-11 15:40:00,23.5,23.51,23.5,23.51,55331.0,19.9245,19.9329,19.9245,19.9329,55331.0
2017-08-11 15:45:00,23.51,23.52,23.5,23.5,154748.0,19.9329,19.9414,19.9245,19.9245,154748.0
2017-08-11 15:50:00,23.5,23.51,23.5,23.51,80670.0,19.9245,19.9329,19.9245,19.9329,80670.0
2017-08-11 15:55:00,23.5,23.52,23.48,23.48,369194.0,19.9245,19.9414,19.9075,19.9075,369194.0
2017-08-14 09:30:00,23.54,23.64,23.54,23.61,103753.0,19.9584,20.0432,19.9584,20.0177,103753.0
2017-08-14 09:35:00,23.61,23.67,23.55,23.58,196951.0,20.0177,20.0686,19.9669,19.9923,196951.0
2017-08-14 09:40:00,23.57,23.58,23.46,23.48,68419.0,19.9838,19.9923,19.8905,19.9075,68419.0
2017-08-14 09:45:00,23.49,23.58,23.48,23.57,79897.0,19.916,19.9923,19.9075,19.9838,79897.0
2017-08-14 09:50:00,23.58,23.58,23.52,23.54,58047.0,19.9923,19.9923,19.9414,19.9584,58047.0
2017-08-14 09:55:00,23.54,23.6,23.5,23.55,103778.0,19.9584,20.0092,19.9245,19.9669,103778.0
2017-08-14 10:00:00,23.54,23.57,23.5,23.53,82469.0,19.9584,19.9838,19.9245,19.9499,82469.0
2017-08-14 10:05:00,23.53,23.55,23.48,23.49,64246.0,19.9499,19.9669,19.9075,19.916,64246.0
2017-08-14 10:10:00,23.48,23.52,23.47,23.51,76669.0,19.9075,19.9414,19.899,19.9329,76669.0
2017-08-14 10:15:00,23.52,23.53,23.5,23.52,116310.0,19.9414,19.9499,19.9245,19.9414,116310.0
2017-08-14 10:20:00,23.52,23.59,23.51,23.57,146963.0,19.9414,20.0008,19.9329,19.9838,146963.0
2017-08-14 10:25:00,23.57,23.58,23.52,23.53,75576.0,19.9838,19.9923,19.9414,19.9499,75576.0
2017-08-14 10:30:00,23.53,23.56,23.53,23.54,83262.0,19.9499,19.9753,19.9499,19.9584,83262.0
2017-08-14 10:35:00,23.55,23.57,23.54,23.55,78178.0,19.9669,19.9838,19.9584,19.9669,78178.0
2017-08-14 10:40:00,23.55,23.56,23.53,23.55,200145.0,19.9669,19.9753,19.9499,19.9669,200145.0
2017-08-14 10:45:00,23.56,23.62,23.54,23.62,73638.0,19.9753,20.0262,19.9584,20.0262,73638.0
2017-08-14 10:50:00,23.62,23.67,23.62,23.64,55314.0,20.0262,20.0686,20.0262,20.0432,55314.0
2017-08-14 10:55:00,23.64,23.66,23.58,23.63,90089.0,20.0432,20.0601,19.9923,20.0347,90089.0
2017-08-14 11:00:00,23.63,23.65,23.61,23.64,62728.0,20.0347,20.0516,20.0177,20.0432,62728.0
2017-08-14 11:05:00,23.65,23.68,23.64,23.66,98514.0,20.0516,20.0771,20.0432,20.0601,98514.0
2017-08-14 11:10:00,23.66,23.68,23.65,23.67,26180.0,20.0601,20.0771,20.0516,20.0686,26180.0
2017-08-14 11:15:00,23.67,23.69,23.64,23.65,61274.0,20.0686,20.0856,20.0432,20.0516,61274.0
2017-08-14 11:20:00,23.66,23.66,23.63,23.64,107107.0,20.0601,20.0601,20.0347,20.0432,107107.0
2017-08-14 11:25:00,23.64,23.64,23.62,23.64,66901.0,20.0432,20.0432,20.0262,20.0432,66901.0
2017-08-14 11:30:00,23.64,23.64,23.59,23.59,97416.0,20.0432,20.0432,20.0008,20.0008,97416.0
2017-08-14 11:35:00,23.59,23.6,23.57,23.59,75136.0,20.0008,20.0092,19.9838,20.0008,75136.0
2017-08-14 11:40:00,23.59,23.61,23.59,23.6,47794.0,20.0008,20.0177,20.0008,20.0092,47794.0
2017-08-14 11:45:00,23.61,23.61,23.58,23.6,59928.0,20.0177,20.0177,19.9923,20.0092,59928.0
2017-08-14 11:50:00,23.6,23.62,23.59,23.61,129115.0,20.0092,20.0262,20.0008,20.0177,129115.0
2017-08-14 11:55:00,23.6,23.61,23.58,23.6,44240.0,20.0092,20.0177,19.9923,20.0092,44240.0
2017-08-14 12:00:00,23.59,23.61,23.58,23.6,67656.0,20.0008,20.0177,19.9923,20.0092,67656.0
2017-08-14 12:05:00,23.61,23.61,23.58,23.59,58150.0,20.0177,20.0177,19.9923,20.0008,58150.0
2017-08-14 12:10:00,23.59,23.61,23.59,23.61,47057.0,20.0008,20.0177,20.0008,20.0177,47057.0
2017-08-14 12:15:00,23.6,23.62,23.58,23.61,61553.0,20.0092,20.0262,19.9923,20.0177,61553.0
2017-08-14 12:20:00,23.6,23.61,23.59,23.6,80403.0,20.0092,20.0177,20.0008,20.0092,80403.0
2017-08-14 12:25:00,23.6,23.62,23.59,23.6,40002.0,20.0092,20.0262,20.0008,20.0092,40002.0
2017-08-14 12:30:00,23.61,23.62,23.59,23.6,86634.0,20.0177,20.0262,20.0008,20.0092,86634.0
2017-08-14 12:35:00,23.61,23.63,23.6,23.61,43553.0,20.0177,20.0347,20.0092,20.0177,43553.0
2017-08-14 12:40:00,23.62,23.65,23.62,23.65,22511.0,20.0262,20.0516,20.0262,20.0516,22511.0
2017-08-14 12:45:00,23.65,23.67,23.64,23.65,26706.0,20.0516,20.0686,20.0432,20.0516,26706.0
2017-08-14 12:50:00,23.64,23.65,23.63,23.64,45338.0,20.0432,20.0516,20.0347,20.0432,45338.0
2017-08-14 12:55:00,23.64,23.68,23.64,23.66,35208.0,20.0432,20.0771,20.0432,20.0601,35208.0
2017-08-14 13:00:00,23.67,23.7,23.66,23.69,32767.0,20.0686,20.094,20.0601,20.0856,32767.0
2017-08-14 13:05:00,23.69,23.71,23.68,23.7,37651.0,20.0856,20.1025,20.0771,20.094,37651.0
2017-08-14 13:10:00,23.7,23.71,23.66,23.67,28528.0,20.094,20.1025,20.0601,20.0686,28528.0
2017-08-14 13:15:00,23.67,23.67,23.61,23.63,41568.0,20.0686,20.0686,20.0177,20.0347,41568.0
2017-08-14 13:20:00,23.63,23.63,23.61,23.62,23686.0,20.0347,20.0347,20.0177,20.0262,23686.0
2017-08-14 13:25:00,23.62,23.63,23.59,23.59,56697.0,20.0262,20.0347,20.0008,20.0008,56697.0
2017-08-14 13:30:00,23.6,23.61,23.56,23.57,41501.0,20.0092,20.0177,19.9753,19.9838,41501.0
2017-08-14 13:35:00,23.57,23.61,23.56,23.59,49886.0,19.9838,20.0177,19.9753,20.0008,49886.0
2017-08-14 13:40:00,23.59,23.6,23.56,23.58,27392.0,20.0008,20.0092,19.9753,19.9923,27392.0
2017-08-14 13:45:00,23.59,23.59,23.56,23.57,36771.0,20.0008,20.0008,19.9753,19.9838,36771.0
2017-08-14 13:50:00,23.57,23.59,23.56,23.59,21671.0,19.9838,20.0008,19.9753,20.0008,21671.0
2017-08-14 13:55:00,23.6,23.61,23.59,23.61,30649.0,20.0092,20.0177,20.0008,20.0177,30649.0
2017-08-14 14:00:00,23.61,23.62,23.58,23.6,49733.0,20.0177,20.0262,19.9923,20.0092,49733.0
2017-08-14 14:05:00,23.6,23.62,23.56,23.57,52749.0,20.0092,20.0262,19.9753,19.9838,52749.0
2017-08-14 14:10:00,23.58,23.59,23.56,23.56,29475.0,19.9923,20.0008,19.9753,19.9753,29475.0
2017-08-14 14:15:00,23.57,23.58,23.55,23.55,44729.0,19.9838,19.9923,19.9669,19.9669,44729.0
2017-08-14 14:20:00,23.56,23.6,23.55,23.6,18655.0,19.9753,20.0092,19.9669,20.0092,18655.0
2017-08-14 14:25:00,23.59,23.6,23.58,23.6,20531.0,20.0008,20.0092,19.9923,20.0092,20531.0
2017-08-14 14:30:00,23.59,23.6,23.57,23.58,29476.0,20.0008,20.0092,19.9838,19.9923,29476.0
2017-08-14 14:35:00,23.58,23.6,23.57,23.59,32757.0,19.9923,20.0092,19.9838,20.0008,32757.0
2017-08-14 14:40:00,23.59,23.6,23.58,23.6,16611.0,20.0008,20.0092,19.9923,20.0092,16611.0
2017-08-14 14:45:00,23.6,23.6,23.55,23.56,38755.0,20.0092,20.0092,19.9669,19.9753,38755.0
2017-08-14 14:50:00,23.55,23.55,23.54,23.54,20577.0,19.9669,19.9669,19.9584,19.9584,20577.0
2017-08-14 14:55:00,23.55,23.57,23.54,23.56,32971.0,19.9669,19.9838,19.9584,19.9753,32971.0
2017-08-14 15:00:00,23.57,23.57,23.54,23.54,19946.0,19.9838,19.9838,19.9584,19.9584,19946.0
2017-08-14 15:05:00,23.54,23.56,23.54,23.56,34953.0,19.9584,19.9753,19.9584,19.9753,34953.0
2017-08-14 15:10:00,23.56,23.57,23.55,23.56,41418.0,19.9753,19.9838,19.9669,19.9753,41418.0
2017-08-14 15:15:00,23.56,23.58,23.56,23.58,41342.0,19.9753,19.9923,19.9753,19.9923,41342.0
2017-08-14 15:20:00,23.58,23.6,23.57,23.6,60419.0,19.9923,20.0092,19.9838,20.0092,60419.0
2017-08-14 15:25:00,23.6,23.6,23.58,23.59,97799.0,20.0092,20.0092,19.9923,20.0008,97799.0
2017-08-14 15:30:00,23.59,23.59,23.56,23.56,47592.0,20.0008,20.0008,19.9753,19.9753,47592.0
2017-08-14 15:35:00,23.56,23.57,23.54,23.54,43555.0,19.9753,19.9838,19.9584,19.9584,43555.0
2017-08-14 15:40:00,23.54,23.55,23.53,23.53,63806.0,19.9584,19.9669,19.9499,19.9499,63806.0
2017-08-14 15:45:00,23.53,23.55,23.52,23.52,137728.0,19.9499,19.9669,19.9414,19.9414,137728.0
2017-08-14 15:50:00,23.52,23.56,23.52,23.56,93455.0,19.9414,19.9753,19.9414,19.9753,93455.0
2017-08-14 15:55:00,23.56,23.58,23.54,23.57,590011.0,19.9753,19.9923,19.9584,19.9838,590011.0
2017-08-15 09:30:00,23.58,23.58,23.38,23.49,151549.0,19.9923,19.9923,19.8227,19.916,151549.0
2017-08-15 09:35:00,23.49,23.51,23.42,23.5,56436.0,19.916,19.9329,19.8566,19.9245,56436.0
2017-08-15 09:40:00,23.5,23.55,23.45,23.46,79673.0,19.9245,19.9669,19.8821,19.8905,79673.0
2017-08-15 09:45:00,23.46,23.51,23.43,23.47,64482.0,19.8905,19.9329,19.8651,19.899,64482.0
2017-08-15 09:50:00,23.47,23.52,23.47,23.49,73105.0,19.899,19.9414,19.899,19.916,73105.0
2017-08-15 09:55:00,23.48,23.49,23.44,23.46,66027.0,19.9075,19.916,19.8736,19.8905,66027.0
2017-08-15 10:00:00,23.46,23.48,23.43,23.45,57588.0,19.8905,19.9075,19.8651,19.8821,57588.0
2017-08-15 10:05:00,23.45,23.46,23.42,23.42,82058.0,19.8821,19.8905,19.8566,19.8566,82058.0
2017-08-15 10:10:00,23.43,23.48,23.42,23.47,71331.0,19.8651,19.9075,19.8566,19.899,71331.0
2017-08-15 10:15:00,23.48,23.5,23.46,23.5,54555.0,19.9075,19.9245,19.8905,19.9245,54555.0
2017-08-15 10:20:00,23.5,23.51,23.47,23.47,59277.0,19.9245,19.9329,19.899,19.899,59277.0
2017-08-15 10:25:00,23.47,23.49,23.42,23.43,82854.0,19.899,19.916,19.8566,19.8651,82854.0
2017-08-15 10:30:00,23.43,23.44,23.33,23.35,113582.0,19.8651,19.8736,19.7803,19.7973,113582.0
2017-08-15 10:35:00,23.35,23.36,23.31,23.36,91341.0,19.7973,19.8058,19.7634,19.8058,91341.0
2017-08-15 10:40:00,23.37,23.38,23.34,23.38,30910.0,19.8142,19.8227,19.7888,19.8227,30910.0
2017-08-15 10:45:00,23.37,23.4,23.36,23.38,95158.0,19.8142,19.8397,19.8058,19.8227,95158.0
2017-08-15 10:50:00,23.38,23.39,23.33,23.33,94618.0,19.8227,19.8312,19.7803,19.7803,94618.0
2017-08-15 10:55:00,23.34,23.35,23.33,23.33,75670.0,19.7888,19.7973,19.7803,19.7803,75670.0
2017-08-15 11:00:00,23.33,23.37,23.33,23.36,46276.0,19.7803,19.8142,19.7803,19.8058,46276.0
2017-08-15 11:05:00,23.36,23.41,23.35,23.39,104871.0,19.8058,19.8482,19.7973,19.8312,104871.0
2017-08-15 11:10:00,23.39,23.44,23.39,23.44,42207.0,19.8312,19.8736,19.8312,19.8736,42207.0
2017-08-15 11:15:00,23.44,23.44,23.39,23.4,45601.0,19.8736,19.8736,19.8312,19.8397,45601.0
2017-08-15 11:20:00,23.39,23.4,23.36,23.36,65066.0,19.8312,19.8397,19.8058,19.8058,65066.0
2017-08-15 11:25:00,23.36,23.39,23.35,23.37,102301.0,19.8058,19.8312,19.7973,19.8142,102301.0
2017-08-15 11:30:00,23.38,23.38,23.35,23.37,35330.0,19.8227,19.8227,19.7973,19.8142,35330.0
2017-08-15 11:35:00,23.38,23.38,23.35,23.36,36528.0,19.8227,19.8227,19.7973,19.8058,36528.0
2017-08-15 11:40:00,23.36,23.38,23.36,23.37,19756.0,19.8058,19.8227,19.8058,19.8142,19756.0
2017-08-15 11:45:00,23.38,23.38,23.34,23.36,61177.0,19.8227,19.8227,19.7888,19.8058,61177.0
2017-08-15 11:50:00,23.35,23.38,23.35,23.38,15678.0,19.7973,19.8227,19.7973,19.8227,15678.0
2017-08-15 11:55:00,23.38,23.38,23.31,23.31,92904.0,19.8227,19.8227,19.7634,19.7634,92904.0
2017-08-15 12:00:00,23.32,23.32,23.26,23.3,189385.0,19.7718,19.7718,19.721,19.7549,189385.0
2017-08-15 12:05:00,23.3,23.32,23.29,23.29,207666.0,19.7549,19.7718,19.7464,19.7464,207666.0
2017-08-15 12:10:00,23.3,23.3,23.28,23.29,20386.0,19.7549,19.7549,19.7379,19.7464,20386.0
2017-08-15 12:15:00,23.3,23.32,23.29,23.3,46305.0,19.7549,19.7718,19.7464,19.7549,46305.0
2017-08-15 12:20:00,23.3,23.31,23.29,23.3,33331.0,19.7549,19.7634,19.7464,19.7549,33331.0
2017-08-15 12:25:00,23.3,23.31,23.28,23.3,44317.0,19.7549,19.7634,19.7379,19.7549,44317.0
2017-08-15 12:30:00,23.3,23.3,23.28,23.29,39720.0,19.7549,19.7549,19.7379,19.7464,39720.0
2017-08-15 12:35:00,23.29,23.29,23.26,23.27,59493.0,19.7464,19.7464,19.721,19.7295,59493.0
2017-08-15 12:40:00,23.28,23.29,23.25,23.27,86153.0,19.7379,19.7464,19.7125,19.7295,86153.0
2017-08-15 12:45:00,23.27,23.27,23.23,23.24,69531.0,19.7295,19.7295,19.6955,19.704,69531.0
2017-08-15 12:50:00,23.25,23.26,23.24,23.24,38674.0,19.7125,19.721,19.704,19.704,38674.0
2017-08-15 12:55:00,23.25,23.26,23.24,23.25,43909.0,19.7125,19.721,19.704,19.7125,43909.0
2017-08-15 13:00:00,23.25,23.26,23.23,23.24,57221.0,19.7125,19.721,19.6955,19.704,57221.0
2017-08-15 13:05:00,23.23,23.25,23.22,23.24,126186.0,19.6955,19.7125,19.6871,19.704,126186.0
2017-08-15 13:10:00,23.24,23.27,23.24,23.27,40381.0,19.704,19.7295,19.704,19.7295,40381.0
2017-08-15 13:15:00,23.27,23.27,23.26,23.27,27633.0,19.7295,19.7295,19.721,19.7295,27633.0
2017-08-15 13:20:00,23.27,23.27,23.24,23.26,87435.0,19.7295,19.7295,19.704,19.721,87435.0
2017-08-15 13:25:00,23.26,23.26,23.23,23.24,82144.0,19.721,19.721,19.6955,19.704,82144.0
2017-08-15 13:30:00,23.24,23.26,23.21,23.23,165303.0,19.704,19.721,19.6786,19.6955,165303.0
2017-08-15 13:35:00,23.23,23.24,23.22,23.23,35220.0,19.6955,19.704,19.6871,19.6955,35220.0
2017-08-15 13:40:00,23.23,23.24,23.21,23.23,105276.0,19.6955,19.704,19.6786,19.6955,105276.0
2017-08-15 13:45:00,23.23,23.23,23.22,23.22,20701.0,19.6955,19.6955,19.6871,19.6871,20701.0
2017-08-15 13:50:00,23.22,23.23,23.21,23.21,36394.0,19.6871,19.6955,19.6786,19.6786,36394.0
2017-08-15 13:55:00,23.21,23.23,23.2,23.23,91322.0,19.6786,19.6955,19.6701,19.6955,91322.0
2017-08-15 14:00:00,23.23,23.23,23.2,23.21,76178.0,19.6955,19.6955,19.6701,19.6786,76178.0
2017-08-15 14:05:00,23.21,23.22,23.2,23.2,66626.0,19.6786,19.6871,19.6701,19.6701,66626.0
2017-08-15 14:10:00,23.2,23.21,23.18,23.18,75976.0,19.6701,19.6786,19.6531,19.6531,75976.0
2017-08-15 14:15:00,23.19,23.2,23.17,23.18,78760.0,19.6616,19.6701,19.6447,19.6531,78760.0
2017-08-15 14:20:00,23.19,23.21,23.19,23.2,26856.0,19.6616,19.6786,19.6616,19.6701,26856.0
2017-08-15 14:25:00,23.2,23.2,23.17,23.17,59994.0,19.6701,19.6701,19.6447,19.6447,59994.0
2017-08-15 14:30:00,23.18,23.18,23.16,23.17,39196.0,19.6531,19.6531,19.6362,19.6447,39196.0
2017-08-15 14:35:00,23.18,23.2,23.17,23.19,63699.0,19.6531,19.6701,19.6447,19.6616,63699.0
2017-08-15 14:40:00,23.19,23.2,23.17,23.17,44992.0,19.6616,19.6701,19.6447,19.6447,44992.0
2017-08-15 14:45:00,23.18,23.18,23.15,23.18,63891.0,19.6531,19.6531,19.6277,19.6531,63891.0
2017-08-15 14:50:00,23.18,23.18,23.14,23.14,140224.0,19.6531,19.6531,19.6192,19.6192,140224.0
2017-08-15 14:55:00,23.14,23.18,23.07,23.08,289731.0,19.6192,19.6531,19.5599,19.5684,289731.0
2017-08-15 15:00:00,23.09,23.13,23.08,23.1,185331.0,19.5768,19.6108,19.5684,19.5853,185331.0
2017-08-15 15:05:00,23.1,23.12,23.09,23.12,114474.0,19.5853,19.6023,19.5768,19.6023,114474.0
2017-08-15 15:10:00,23.12,23.13,23.1,23.13,97718.0,19.6023,19.6108,19.5853,19.6108,97718.0
2017-08-15 15:15:00,23.13,23.14,23.11,23.14,94189.0,19.6108,19.6192,19.5938,19.6192,94189.0
2017-08-15 15:20:00,23.14,23.16,23.13,23.14,144115.0,19.6192,19.6362,19.6108,19.6192,144115.0
2017-08-15 15:25:00,23.14,23.15,23.08,23.09,169763.0,19.6192,19.6277,19.5684,19.5768,169763.0
2017-08-15 15:30:00,23.09,23.11,23.07,23.11,387678.0,19.5768,19.5938,19.5599,19.5938,387678.0
2017-08-15 15:35:00,23.11,23.11,23.08,23.09,86810.0,19.5938,19.5938,19.5684,19.5768,86810.0
2017-08-15 15:40:00,23.08,23.11,23.07,23.11,190727.0,19.5684,19.5938,19.5599,19.5938,190727.0
2017-08-15 15:45:00,23.11,23.14,23.1,23.14,207516.0,19.5938,19.6192,19.5853,19.6192,207516.0
2017-08-15 15:50:00,23.14,23.15,23.13,23.14,170800.0,19.6192,19.6277,19.6108,19.6192,170800.0
2017-08-15 15:55:00,23.14,23.15,23.1,23.1,665455.0,19.6192,19.6277,19.5853,19.5853,665455.0
2017-08-16 09:30:00,23.31,23.34,23.17,23.22,174133.0,19.7634,19.7888,19.6447,19.6871,174133.0
2017-08-16 09:35:00,23.23,23.25,23.11,23.11,284082.0,19.6955,19.7125,19.5938,19.5938,284082.0
2017-08-16 09:40:00,23.12,23.12,22.97,23.03,256773.0,19.6023,19.6023,19.4751,19.526,256773.0
2017-08-16 09:45:00,23.02,23.12,23.0,23.06,215774.0,19.5175,19.6023,19.5005,19.5514,215774.0
2017-08-16 09:50:00,23.07,23.13,23.06,23.1,79806.0,19.5599,19.6108,19.5514,19.5853,79806.0
2017-08-16 09:55:00,23.11,23.16,23.1,23.16,275909.0,19.5938,19.6362,19.5853,19.6362,275909.0
2017-08-16 10:00:00,23.16,23.18,23.14,23.17,62833.0,19.6362,19.6531,19.6192,19.6447,62833.0
2017-08-16 10:05:00,23.17,23.2,23.14,23.19,199574.0,19.6447,19.6701,19.6192,19.6616,199574.0
2017-08-16 10:10:00,23.19,23.2,23.15,23.17,75603.0,19.6616,19.6701,19.6277,19.6447,75603.0
2017-08-16 10:15:00,23.17,23.2,23.16,23.19,85692.0,19.6447,19.6701,19.6362,19.6616,85692.0
2017-08-16 10:20:00,23.2,23.23,23.18,23.21,52483.0,19.6701,19.6955,19.6531,19.6786,52483.0
2017-08-16 10:25:00,23.21,23.25,23.2,23.24,75039.0,19.6786,19.7125,19.6701,19.704,75039.0
2017-08-16 10:30:00,23.23,23.25,23.22,23.24,69729.0,19.6955,19.7125,19.6871,19.704,69729.0
2017-08-16 10:35:00,23.23,23.27,23.23,23.25,112628.0,19.6955,19.7295,19.6955,19.7125,112628.0
2017-08-16 10:40:00,23.25,23.33,23.24,23.32,189416.0,19.7125,19.7803,19.704,19.7718,189416.0
2017-08-16 10:45:00,23.33,23.35,23.24,23.27,380669.0,19.7803,19.7973,19.704,19.7295,380669.0
2017-08-16 10:50:00,23.26,23.32,23.26,23.3,93843.0,19.721,19.7718,19.721,19.7549,93843.0
2017-08-16 10:55:00,23.3,23.32,23.26,23.28,99287.0,19.7549,19.7718,19.721,19.7379,99287.0
2017-08-16 11:00:00,23.28,23.29,23.21,23.22,124936.0,19.7379,19.7464,19.6786,19.6871,124936.0
2017-08-16 11:05:00,23.22,23.26,23.19,23.22,188938.0,19.6871,19.721,19.6616,19.6871,188938.0
2017-08-16 11:10:00,23.23,23.23,23.19,23.21,69271.0,19.6955,19.6955,19.6616,19.6786,69271.0
2017-08-16 11:15:00,23.2,23.22,23.18,23.19,39246.0,19.6701,19.6871,19.6531,19.6616,39246.0
2017-08-16 11:20:00,23.2,23.23,23.2,23.21,45249.0,19.6701,19.6955,19.6701,19.6786,45249.0
2017-08-16 11:25:00,23.2,23.21,23.19,23.2,91400.0,19.6701,19.6786,19.6616,19.6701,91400.0
2017-08-16 11:30:00,23.21,23.22,23.2,23.21,54805.0,19.6786,19.6871,19.6701,19.6786,54805.0
2017-08-16 11:35:00,23.21,23.25,23.2,23.25,32611.0,19.6786,19.7125,19.6701,19.7125,32611.0
2017-08-16 11:40:00,23.25,23.26,23.22,23.25,72887.0,19.7125,19.721,19.6871,19.7125,72887.0
2017-08-16 11:45:00,23.25,23.25,23.21,23.23,106417.0,19.7125,19.7125,19.6786,19.6955,106417.0
2017-08-16 11:50:00,23.23,23.23,23.21,23.22,86577.0,19.6955,19.6955,19.6786,19.6871,86577.0
2017-08-16 11:55:00,23.22,23.23,23.17,23.19,88837.0,19.6871,19.6955,19.6447,19.6616,88837.0
2017-08-16 12:00:00,23.19,23.2,23.18,23.2,112995.0,19.6616,19.6701,19.6531,19.6701,112995.0
2017-08-16 12:05:00,23.2,23.2,23.17,23.2,89829.0,19.6701,19.6701,19.6447,19.6701,89829.0
2017-08-16 12:10:00,23.19,23.2,23.17,23.18,103340.0,19.6616,19.6701,19.6447,19.6531,103340.0
2017-08-16 12:15:00,23.18,23.21,23.16,23.2,78540.0,19.6531,19.6786,19.6362,19.6701,78540.0
2017-08-16 12:20:00,23.19,23.22,23.19,23.21,23552.0,19.6616,19.6871,19.6616,19.6786,23552.0
2017-08-16 12:25:00,23.22,23.22,23.17,23.19,96791.0,19.6871,19.6871,19.6447,19.6616,96791.0
2017-08-16 12:30:00,23.19,23.2,23.17,23.2,114373.0,19.6616,19.6701,19.6447,19.6701,114373.0
2017-08-16 12:35:00,23.2,23.21,23.19,23.19,50129.0,19.6701,19.6786,19.6616,19.6616,50129.0
2017-08-16 12:40:00,23.2,23.2,23.19,23.2,12579.0,19.6701,19.6701,19.6616,19.6701,12579.0
2017-08-16 12:45:00,23.2,23.2,23.15,23.16,176249.0,19.6701,19.6701,19.6277,19.6362,176249.0
2017-08-16 12:50:00,23.16,23.18,23.15,23.17,37160.0,19.6362,19.6531,19.6277,19.6447,37160.0
2017-08-16 12:55:00,23.18,23.2,23.17,23.2,20910.0,19.6531,19.6701,19.6447,19.6701,20910.0
2017-08-16 13:00:00,23.2,23.21,23.19,23.2,44637.0,19.6701,19.6786,19.6616,19.6701,44637.0
2017-08-16 13:05:00,23.19,23.21,23.19,23.2,88348.0,19.6616,19.6786,19.6616,19.6701,88348.0
2017-08-16 13:10:00,23.19,23.21,23.17,23.18,60493.0,19.6616,19.6786,19.6447,19.6531,60493.0
2017-08-16 13:15:00,23.17,23.17,23.15,23.16,69852.0,19.6447,19.6447,19.6277,19.6362,69852.0
2017-08-16 13:20:00,23.16,23.18,23.15,23.18,26183.0,19.6362,19.6531,19.6277,19.6531,26183.0
2017-08-16 13:25:00,23.18,23.2,23.16,23.2,118778.0,19.6531,19.6701,19.6362,19.6701,118778.0
2017-08-16 13:30:00,23.2,23.2,23.17,23.19,56458.0,19.6701,19.6701,19.6447,19.6616,56458.0
2017-08-16 13:35:00,23.19,23.2,23.16,23.18,62492.0,19.6616,19.6701,19.6362,19.6531,62492.0
2017-08-16 13:40:00,23.19,23.19,23.16,23.17,44172.0,19.6616,19.6616,19.6362,19.6447,44172.0
2017-08-16 13:45:00,23.16,23.18,23.15,23.18,75084.0,19.6362,19.6531,19.6277,19.6531,75084.0
2017-08-16 13:50:00,23.17,23.18,23.12,23.15,105340.0,19.6447,19.6531,19.6023,19.6277,105340.0
2017-08-16 13:55:00,23.14,23.17,23.12,23.17,66292.0,19.6192,19.6447,19.6023,19.6447,66292.0
2017-08-16 14:00:00,23.17,23.17,23.13,23.15,54578.0,19.6447,19.6447,19.6108,19.6277,54578.0
2017-08-16 14:05:00,23.14,23.16,23.12,23.13,56859.0,19.6192,19.6362,19.6023,19.6108,56859.0
2017-08-16 14:10:00,23.13,23.16,23.12,23.16,57378.0,19.6108,19.6362,19.6023,19.6362,57378.0
2017-08-16 14:15:00,23.16,23.17,23.12,23.13,41360.0,19.6362,19.6447,19.6023,19.6108,41360.0
2017-08-16 14:20:00,23.13,23.15,23.11,23.11,48572.0,19.6108,19.6277,19.5938,19.5938,48572.0
2017-08-16 14:25:00,23.12,23.15,23.11,23.14,58480.0,19.6023,19.6277,19.5938,19.6192,58480.0
2017-08-16 14:30:00,23.14,23.15,23.12,23.15,40475.0,19.6192,19.6277,19.6023,19.6277,40475.0
2017-08-16 14:35:00,23.15,23.16,23.14,23.16,20696.0,19.6277,19.6362,19.6192,19.6362,20696.0
2017-08-16 14:40:00,23.16,23.16,23.14,23.14,43422.0,19.6362,19.6362,19.6192,19.6192,43422.0
2017-08-16 14:45:00,23.14,23.18,23.14,23.18,32065.0,19.6192,19.6531,19.6192,19.6531,32065.0
2017-08-16 14:50:00,23.18,23.19,23.17,23.18,43613.0,19.6531,19.6616,19.6447,19.6531,43613.0
2017-08-16 14:55:00,23.19,23.19,23.16,23.18,45738.0,19.6616,19.6616,19.6362,19.6531,45738.0
2017-08-16 15:00:00,23.18,23.2,23.17,23.18,40285.0,19.6531,19.6701,19.6447,19.6531,40285.0
2017-08-16 15:05:00,23.18,23.19,23.15,23.16,85848.0,19.6531,19.6616,19.6277,19.6362,85848.0
2017-08-16 15:10:00,23.15,23.18,23.15,23.17,34613.0,19.6277,19.6531,19.6277,19.6447,34613.0
2017-08-16 15:15:00,23.17,23.17,23.14,23.14,64295.0,19.6447,19.6447,19.6192,19.6192,64295.0
2017-08-16 15:20:00,23.14,23.15,23.11,23.12,141643.0,19.6192,19.6277,19.5938,19.6023,141643.0
2017-08-16 15:25:00,23.12,23.15,23.11,23.14,105298.0,19.6023,19.6277,19.5938,19.6192,105298.0
2017-08-16 15:30:00,23.14,23.15,23.11,23.11,127525.0,19.6192,19.6277,19.5938,19.5938,127525.0
2017-08-16 15:35:00,23.11,23.12,23.1,23.12,53444.0,19.5938,19.6023,19.5853,19.6023,53444.0
2017-08-16 15:40:00,23.12,23.12,23.09,23.1,108770.0,19.6023,19.6023,19.5768,19.5853,108770.0
2017-08-16 15:45:00,23.1,23.12,23.09,23.1,124402.0,19.5853,19.6023,19.5768,19.5853,124402.0
2017-08-16 15:50:00,23.11,23.11,23.1,23.11,88736.0,19.5938,19.5938,19.5853,19.5938,88736.0
2017-08-16 15:55:00,23.11,23.11,23.07,23.08,512630.0,19.5938,19.5938,19.5599,19.5684,512630.0
2017-08-17 09:30:00,22.88,23.05,22.86,23.04,298328.0,19.3988,19.5429,19.3818,19.5344,298328.0
2017-08-17 09:35:00,23.04,23.25,23.03,23.24,271359.0,19.5344,19.7125,19.526,19.704,271359.0
2017-08-17 09:40:00,23.24,23.38,23.24,23.38,277857.0,19.704,19.8227,19.704,19.8227,277857.0
2017-08-17 09:45:00,23.38,23.49,23.37,23.4,296285.0,19.8227,19.916,19.8142,19.8397,296285.0
2017-08-17 09:50:00,23.4,23.49,23.38,23.49,347514.0,19.8397,19.916,19.8227,19.916,347514.0
2017-08-17 09:55:00,23.48,23.49,23.39,23.46,209688.0,19.9075,19.916,19.8312,19.8905,209688.0
2017-08-17 10:00:00,23.46,23.48,23.41,23.47,262662.0,19.8905,19.9075,19.8482,19.899,262662.0
2017-08-17 10:05:00,23.47,23.51,23.38,23.39,337662.0,19.899,19.9329,19.8227,19.8312,337662.0
2017-08-17 10:10:00,23.39,23.4,23.2,23.21,423962.0,19.8312,19.8397,19.6701,19.6786,423962.0
2017-08-17 10:15:00,23.21,23.24,23.11,23.12,472198.0,19.6786,19.704,19.5938,19.6023,472198.0
2017-08-17 10:20:00,23.12,23.18,23.08,23.17,165541.0,19.6023,19.6531,19.5684,19.6447,165541.0
2017-08-17 10:25:00,23.17,23.27,23.16,23.25,225721.0,19.6447,19.7295,19.6362,19.7125,225721.0
2017-08-17 10:30:00,23.25,23.32,23.24,23.31,178341.0,19.7125,19.7718,19.704,19.7634,178341.0
2017-08-17 10:35:00,23.31,23.32,23.26,23.29,120752.0,19.7634,19.7718,19.721,19.7464,120752.0
2017-08-17 10:40:00,23.28,23.28,23.22,23.25,116200.0,19.7379,19.7379,19.6871,19.7125,116200.0
2017-08-17 10:45:00,23.25,23.32,23.23,23.3,167173.0,19.7125,19.7718,19.6955,19.7549,167173.0
2017-08-17 10:50:00,23.29,23.3,23.26,23.3,155592.0,19.7464,19.7549,19.721,19.7549,155592.0
2017-08-17 10:55:00,23.3,23.32,23.26,23.28,166330.0,19.7549,19.7718,19.721,19.7379,166330.0
2017-08-17 11:00:00,23.28,23.31,23.26,23.27,81360.0,19.7379,19.7634,19.721,19.7295,81360.0
2017-08-17 11:05:00,23.27,23.27,23.22,23.25,224752.0,19.7295,19.7295,19.6871,19.7125,224752.0
2017-08-17 11:10:00,23.24,23.24,23.21,23.21,70143.0,19.704,19.704,19.6786,19.6786,70143.0
2017-08-17 11:15:00,23.21,23.22,23.19,23.21,103195.0,19.6786,19.6871,19.6616,19.6786,103195.0
2017-08-17 11:20:00,23.22,23.23,23.21,23.22,48810.0,19.6871,19.6955,19.6786,19.6871,48810.0
2017-08-17 11:25:00,23.23,23.23,23.19,23.2,87548.0,19.6955,19.6955,19.6616,19.6701,87548.0
2017-08-17 11:30:00,23.21,23.23,23.19,23.2,61487.0,19.6786,19.6955,19.6616,19.6701,61487.0
2017-08-17 11:35:00,23.2,23.21,23.18,23.19,57534.0,19.6701,19.6786,19.6531,19.6616,57534.0
2017-08-17 11:40:00,23.19,23.21,23.16,23.17,57699.0,19.6616,19.6786,19.6362,19.6447,57699.0
2017-08-17 11:45:00,23.18,23.21,23.16,23.17,55871.0,19.6531,19.6786,19.6362,19.6447,55871.0
2017-08-17 11:50:00,23.17,23.18,23.16,23.16,199397.0,19.6447,19.6531,19.6362,19.6362,199397.0
2017-08-17 11:55:00,23.17,23.17,23.12,23.12,61327.0,19.6447,19.6447,19.6023,19.6023,61327.0
2017-08-17 12:00:00,23.12,23.13,23.08,23.08,164804.0,19.6023,19.6108,19.5684,19.5684,164804.0
2017-08-17 12:05:00,23.08,23.09,22.97,23.0,443196.0,19.5684,19.5768,19.4751,19.5005,443196.0
2017-08-17 12:10:00,22.99,23.01,22.98,23.0,127630.0,19.4921,19.509,19.4836,19.5005,127630.0
2017-08-17 12:15:00,23.01,23.03,22.99,23.0,171370.0,19.509,19.526,19.4921,19.5005,171370.0
2017-08-17 12:20:00,23.0,23.01,22.97,22.98,68280.0,19.5005,19.509,19.4751,19.4836,68280.0
2017-08-17 12:25:00,22.98,23.0,22.97,22.98,79465.0,19.4836,19.5005,19.4751,19.4836,79465.0
2017-08-17 12:30:00,22.98,23.0,22.92,22.92,110438.0,19.4836,19.5005,19.4327,19.4327,110438.0
2017-08-17 12:35:00,22.92,22.94,22.89,22.93,158659.0,19.4327,19.4497,19.4073,19.4412,158659.0
2017-08-17 12:40:00,22.93,22.97,22.92,22.96,90320.0,19.4412,19.4751,19.4327,19.4666,90320.0
2017-08-17 12:45:00,22.96,22.97,22.94,22.96,232895.0,19.4666,19.4751,19.4497,19.4666,232895.0
2017-08-17 12:50:00,22.97,23.0,22.96,22.98,65915.0,19.4751,19.5005,19.4666,19.4836,65915.0
2017-08-17 12:55:00,22.98,22.99,22.94,22.95,73386.0,19.4836,19.4921,19.4497,19.4581,73386.0
2017-08-17 13:00:00,22.94,22.95,22.91,22.91,83395.0,19.4497,19.4581,19.4242,19.4242,83395.0
2017-08-17 13:05:00,22.92,22.95,22.9,22.9,93452.0,19.4327,19.4581,19.4158,19.4158,93452.0
2017-08-17 13:10:00,22.9,22.94,22.9,22.9,78259.0,19.4158,19.4497,19.4158,19.4158,78259.0
2017-08-17 13:15:00,22.91,22.95,22.89,22.89,275581.0,19.4242,19.4581,19.4073,19.4073,275581.0
2017-08-17 13:20:00,22.9,22.9,22.89,22.9,37164.0,19.4158,19.4158,19.4073,19.4158,37164.0
2017-08-17 13:25:00,22.89,22.92,22.89,22.91,106163.0,19.4073,19.4327,19.4073,19.4242,106163.0
2017-08-17 13:30:00,22.91,22.91,22.89,22.91,34835.0,19.4242,19.4242,19.4073,19.4242,34835.0
2017-08-17 13:35:00,22.9,22.92,22.89,22.89,55270.0,19.4158,19.4327,19.4073,19.4073,55270.0
2017-08-17 13:40:00,22.89,22.9,22.86,22.87,50405.0,19.4073,19.4158,19.3818,19.3903,50405.0
2017-08-17 13:45:00,22.86,22.9,22.85,22.9,99265.0,19.3818,19.4158,19.3734,19.4158,99265.0
2017-08-17 13:50:00,22.89,22.9,22.87,22.88,100530.0,19.4073,19.4158,19.3903,19.3988,100530.0
2017-08-17 13:55:00,22.88,22.93,22.87,22.93,54873.0,19.3988,19.4412,19.3903,19.4412,54873.0
2017-08-17 14:00:00,22.93,22.94,22.9,22.91,85101.0,19.4412,19.4497,19.4158,19.4242,85101.0
2017-08-17 14:05:00,22.92,22.95,22.91,22.95,62871.0,19.4327,19.4581,19.4242,19.4581,62871.0
2017-08-17 14:10:00,22.95,23.0,22.94,23.0,92848.0,19.4581,19.5005,19.4497,19.5005,92848.0
2017-08-17 14:15:00,22.99,23.0,22.95,22.96,78968.0,19.4921,19.5005,19.4581,19.4666,78968.0
2017-08-17 14:20:00,22.96,22.98,22.95,22.96,71111.0,19.4666,19.4836,19.4581,19.4666,71111.0
2017-08-17 14:25:00,22.97,22.98,22.96,22.97,39157.0,19.4751,19.4836,19.4666,19.4751,39157.0
2017-08-17 14:30:00,22.97,22.98,22.95,22.95,65832.0,19.4751,19.4836,19.4581,19.4581,65832.0
2017-08-17 14:35:00,22.96,22.96,22.94,22.95,63318.0,19.4666,19.4666,19.4497,19.4581,63318.0
2017-08-17 14:40:00,22.95,22.97,22.94,22.97,49537.0,19.4581,19.4751,19.4497,19.4751,49537.0
2017-08-17 14:45:00,22.96,22.98,22.96,22.97,80928.0,19.4666,19.4836,19.4666,19.4751,80928.0
2017-08-17 14:50:00,22.97,22.98,22.96,22.96,68987.0,19.4751,19.4836,19.4666,19.4666,68987.0
2017-08-17 14:55:00,22.96,22.99,22.95,22.96,157640.0,19.4666,19.4921,19.4581,19.4666,157640.0
2017-08-17 15:00:00,22.96,22.96,22.91,22.92,140981.0,19.4666,19.4666,19.4242,19.4327,140981.0
2017-08-17 15:05:00,22.92,22.92,22.91,22.92,45271.0,19.4327,19.4327,19.4242,19.4327,45271.0
2017-08-17 15:10:00,22.91,22.94,22.91,22.94,60390.0,19.4242,19.4497,19.4242,19.4497,60390.0
2017-08-17 15:15:00,22.94,22.94,22.92,22.93,110351.0,19.4497,19.4497,19.4327,19.4412,110351.0
2017-08-17 15:20:00,22.92,22.94,22.92,22.92,97541.0,19.4327,19.4497,19.4327,19.4327,97541.0
2017-08-17 15:25:00,22.92,22.93,22.91,22.92,62300.0,19.4327,19.4412,19.4242,19.4327,62300.0
2017-08-17 15:30:00,22.92,22.99,22.9,22.98,153211.0,19.4327,19.4921,19.4158,19.4836,153211.0
2017-08-17 15:35:00,22.98,22.99,22.93,22.93,115637.0,19.4836,19.4921,19.4412,19.4412,115637.0
2017-08-17 15:40:00,22.93,22.94,22.87,22.88,176575.0,19.4412,19.4497,19.3903,19.3988,176575.0
2017-08-17 15:45:00,22.88,22.91,22.87,22.89,229101.0,19.3988,19.4242,19.3903,19.4073,229101.0
2017-08-17 15:50:00,22.89,22.9,22.87,22.9,186840.0,19.4073,19.4158,19.3903,19.4158,186840.0
2017-08-17 15:55:00,22.89,22.9,22.85,22.87,504239.0,19.4073,19.4158,19.3734,19.3903,504239.0
2017-08-18 09:30:00,22.79,22.82,22.74,22.78,485531.0,19.3225,19.3479,19.2801,19.314,485531.0
2017-08-18 09:35:00,22.78,22.82,22.73,22.75,67181.0,19.314,19.3479,19.2716,19.2886,67181.0
2017-08-18 09:40:00,22.76,22.87,22.75,22.87,86502.0,19.2971,19.3903,19.2886,19.3903,86502.0
2017-08-18 09:45:00,22.86,22.88,22.82,22.84,74457.0,19.3818,19.3988,19.3479,19.3649,74457.0
2017-08-18 09:50:00,22.83,22.85,22.79,22.79,76862.0,19.3564,19.3734,19.3225,19.3225,76862.0
2017-08-18 09:55:00,22.79,22.83,22.77,22.8,71799.0,19.3225,19.3564,19.3055,19.331,71799.0
2017-08-18 10:00:00,22.8,22.84,22.76,22.84,62838.0,19.331,19.3649,19.2971,19.3649,62838.0
2017-08-18 10:05:00,22.83,22.87,22.79,22.84,152745.0,19.3564,19.3903,19.3225,19.3649,152745.0
2017-08-18 10:10:00,22.85,22.85,22.79,22.8,186195.0,19.3734,19.3734,19.3225,19.331,186195.0
2017-08-18 10:15:00,22.8,22.85,22.8,22.83,155176.0,19.331,19.3734,19.331,19.3564,155176.0
2017-08-18 10:20:00,22.82,22.86,22.8,22.85,82763.0,19.3479,19.3818,19.331,19.3734,82763.0
2017-08-18 10:25:00,22.84,22.9,22.83,22.87,77643.0,19.3649,19.4158,19.3564,19.3903,77643.0
2017-08-18 10:30:00,22.87,22.89,22.84,22.89,94225.0,19.3903,19.4073,19.3649,19.4073,94225.0
2017-08-18 10:35:00,22.89,22.96,22.85,22.94,141435.0,19.4073,19.4666,19.3734,19.4497,141435.0
2017-08-18 10:40:00,22.94,22.99,22.94,22.97,79148.0,19.4497,19.4921,19.4497,19.4751,79148.0
2017-08-18 10:45:00,22.96,22.97,22.91,22.94,97219.0,19.4666,19.4751,19.4242,19.4497,97219.0
2017-08-18 10:50:00,22.94,22.96,22.93,22.94,65541.0,19.4497,19.4666,19.4412,19.4497,65541.0
2017-08-18 10:55:00,22.94,22.96,22.93,22.96,73858.0,19.4497,19.4666,19.4412,19.4666,73858.0
2017-08-18 11:00:00,22.95,22.96,22.92,22.94,94777.0,19.4581,19.4666,19.4327,19.4497,94777.0
2017-08-18 11:05:00,22.94,22.95,22.9,22.91,52326.0,19.4497,19.4581,19.4158,19.4242,52326.0
2017-08-18 11:10:00,22.9,22.91,22.86,22.86,63332.0,19.4158,19.4242,19.3818,19.3818,63332.0
2017-08-18 11:15:00,22.86,22.92,22.86,22.92,109527.0,19.3818,19.4327,19.3818,19.4327,109527.0
2017-08-18 11:20:00,22.91,22.93,22.86,22.91,152352.0,19.4242,19.4412,19.3818,19.4242,152352.0
2017-08-18 11:25:00,22.91,22.93,22.89,22.91,86747.0,19.4242,19.4412,19.4073,19.4242,86747.0
2017-08-18 11:30:00,22.91,22.93,22.89,22.89,119520.0,19.4242,19.4412,19.4073,19.4073,119520.0
2017-08-18 11:35:00,22.9,22.93,22.88,22.89,160561.0,19.4158,19.4412,19.3988,19.4073,160561.0
2017-08-18 11:40:00,22.88,22.93,22.88,22.92,117860.0,19.3988,19.4412,19.3988,19.4327,117860.0
2017-08-18 11:45:00,22.92,22.93,22.89,22.91,117474.0,19.4327,19.4412,19.4073,19.4242,117474.0
2017-08-18 11:50:00,22.91,22.93,22.88,22.9,187566.0,19.4242,19.4412,19.3988,19.4158,187566.0
2017-08-18 11:55:00,22.91,22.95,22.9,22.92,94260.0,19.4242,19.4581,19.4158,19.4327,94260.0
2017-08-18 12:00:00,22.92,22.92,22.9,22.9,48110.0,19.4327,19.4327,19.4158,19.4158,48110.0
2017-08-18 12:05:00,22.91,22.92,22.9,22.91,39932.0,19.4242,19.4327,19.4158,19.4242,39932.0
2017-08-18 12:10:00,22.91,22.92,22.9,22.91,48932.0,19.4242,19.4327,19.4158,19.4242,48932.0
2017-08-18 12:15:00,22.91,22.92,22.89,22.91,89618.0,19.4242,19.4327,19.4073,19.4242,89618.0
2017-08-18 12:20:00,22.91,22.92,22.89,22.89,55242.0,19.4242,19.4327,19.4073,19.4073,55242.0
2017-08-18 12:25:00,22.89,22.92,22.89,22.91,59900.0,19.4073,19.4327,19.4073,19.4242,59900.0
2017-08-18 12:30:00,22.91,22.92,22.89,22.92,83426.0,19.4242,19.4327,19.4073,19.4327,83426.0
2017-08-18 12:35:00,22.92,22.98,22.91,22.98,29491.0,19.4327,19.4836,19.4242,19.4836,29491.0
2017-08-18 12:40:00,22.98,23.04,22.97,23.0,170636.0,19.4836,19.5344,19.4751,19.5005,170636.0
2017-08-18 12:45:00,23.0,23.08,22.99,23.06,91186.0,19.5005,19.5684,19.4921,19.5514,91186.0
2017-08-18 12:50:00,23.06,23.07,23.0,23.03,111003.0,19.5514,19.5599,19.5005,19.526,111003.0
2017-08-18 12:55:00,23.03,23.04,23.02,23.02,33470.0,19.526,19.5344,19.5175,19.5175,33470.0
2017-08-18 13:00:00,23.03,23.04,22.98,23.01,171862.0,19.526,19.5344,19.4836,19.509,171862.0
2017-08-18 13:05:00,23.0,23.03,23.0,23.01,29040.0,19.5005,19.526,19.5005,19.509,29040.0
2017-08-18 13:10:00,23.02,23.02,23.0,23.0,29520.0,19.5175,19.5175,19.5005,19.5005,29520.0
2017-08-18 13:15:00,23.0,23.02,22.99,23.01,51663.0,19.5005,19.5175,19.4921,19.509,51663.0
2017-08-18 13:20:00,23.01,23.02,22.96,22.96,48051.0,19.509,19.5175,19.4666,19.4666,48051.0
2017-08-18 13:25:00,22.96,22.97,22.95,22.96,39970.0,19.4666,19.4751,19.4581,19.4666,39970.0
2017-08-18 13:30:00,22.96,22.97,22.95,22.96,119332.0,19.4666,19.4751,19.4581,19.4666,119332.0
2017-08-18 13:35:00,22.96,22.97,22.93,22.93,36587.0,19.4666,19.4751,19.4412,19.4412,36587.0
2017-08-18 13:40:00,22.93,22.94,22.9,22.91,84899.0,19.4412,19.4497,19.4158,19.4242,84899.0
2017-08-18 13:45:00,22.92,22.95,22.9,22.95,43222.0,19.4327,19.4581,19.4158,19.4581,43222.0
2017-08-18 13:50:00,22.95,22.95,22.92,22.93,84523.0,19.4581,19.4581,19.4327,19.4412,84523.0
2017-08-18 13:55:00,22.93,22.93,22.91,22.91,54957.0,19.4412,19.4412,19.4242,19.4242,54957.0
2017-08-18 14:00:00,22.91,22.92,22.91,22.92,41595.0,19.4242,19.4327,19.4242,19.4327,41595.0
2017-08-18 14:05:00,22.91,22.92,22.9,22.91,40811.0,19.4242,19.4327,19.4158,19.4242,40811.0
2017-08-18 14:10:00,22.91,22.91,22.85,22.87,145524.0,19.4242,19.4242,19.3734,19.3903,145524.0
2017-08-18 14:15:00,22.87,22.91,22.87,22.87,108051.0,19.3903,19.4242,19.3903,19.3903,108051.0
2017-08-18 14:20:00,22.88,22.91,22.87,22.9,42626.0,19.3988,19.4242,19.3903,19.4158,42626.0
2017-08-18 14:25:00,22.9,22.93,22.9,22.92,52622.0,19.4158,19.4412,19.4158,19.4327,52622.0
2017-08-18 14:30:00,22.92,22.93,22.9,22.91,64944.0,19.4327,19.4412,19.4158,19.4242,64944.0
2017-08-18 14:35:00,22.9,22.95,22.9,22.95,38385.0,19.4158,19.4581,19.4158,19.4581,38385.0
2017-08-18 14:40:00,22.95,22.95,22.91,22.92,61551.0,19.4581,19.4581,19.4242,19.4327,61551.0
2017-08-18 14:45:00,22.91,22.93,22.91,22.93,53585.0,19.4242,19.4412,19.4242,19.4412,53585.0
2017-08-18 14:50:00,22.93,22.93,22.91,22.91,48023.0,19.4412,19.4412,19.4242,19.4242,48023.0
2017-08-18 14:55:00,22.92,22.92,22.91,22.91,39551.0,19.4327,19.4327,19.4242,19.4242,39551.0
2017-08-18 15:00:00,22.92,22.92,22.9,22.91,59649.0,19.4327,19.4327,19.4158,19.4242,59649.0
2017-08-18 15:05:00,22.9,22.93,22.9,22.92,78501.0,19.4158,19.4412,19.4158,19.4327,78501.0
2017-08-18 15:10:00,22.92,22.93,22.91,22.93,66980.0,19.4327,19.4412,19.4242,19.4412,66980.0
2017-08-18 15:15:00,22.93,22.93,22.89,22.89,85166.0,19.4412,19.4412,19.4073,19.4073,85166.0
2017-08-18 15:20:00,22.89,22.9,22.87,22.87,50986.0,19.4073,19.4158,19.3903,19.3903,50986.0
2017-08-18 15:25:00,22.88,22.91,22.87,22.89,79158.0,19.3988,19.4242,19.3903,19.4073,79158.0
2017-08-18 15:30:00,22.89,22.9,22.87,22.89,122446.0,19.4073,19.4158,19.3903,19.4073,122446.0
2017-08-18 15:35:00,22.89,22.91,22.88,22.91,64906.0,19.4073,19.4242,19.3988,19.4242,64906.0
2017-08-18 15:40:00,22.91,22.91,22.89,22.91,81764.0,19.4242,19.4242,19.4073,19.4242,81764.0
2017-08-18 15:45:00,22.91,22.91,22.88,22.9,151851.0,19.4242,19.4242,19.3988,19.4158,151851.0
2017-08-18 15:50:00,22.9,22.9,22.87,22.89,137530.0,19.4158,19.4158,19.3903,19.4073,137530.0
2017-08-18 15:55:00,22.88,22.89,22.86,22.87,245489.0,19.3988,19.4073,19.3818,19.3903,245489.0
2017-08-21 09:30:00,22.85,22.97,22.83,22.9,65812.0,19.3734,19.4751,19.3564,19.4158,65812.0
2017-08-21 09:35:00,22.89,22.92,22.88,22.92,90105.0,19.4073,19.4327,19.3988,19.4327,90105.0
2017-08-21 09:40:00,22.91,22.95,22.86,22.89,108488.0,19.4242,19.4581,19.3818,19.4073,108488.0
2017-08-21 09:45:00,22.89,22.91,22.85,22.85,94968.0,19.4073,19.4242,19.3734,19.3734,94968.0
2017-08-21 09:50:00,22.85,22.86,22.75,22.78,61187.0,19.3734,19.3818,19.2886,19.314,61187.0
2017-08-21 09:55:00,22.77,22.79,22.72,22.72,48481.0,19.3055,19.3225,19.2631,19.2631,48481.0
2017-08-21 10:00:00,22.73,22.78,22.72,22.74,104364.0,19.2716,19.314,19.2631,19.2801,104364.0
2017-08-21 10:05:00,22.74,22.8,22.73,22.78,69469.0,19.2801,19.331,19.2716,19.314,69469.0
2017-08-21 10:10:00,22.78,22.78,22.76,22.78,42619.0,19.314,19.314,19.2971,19.314,42619.0
2017-08-21 10:15:00,22.77,22.8,22.75,22.76,82711.0,19.3055,19.331,19.2886,19.2971,82711.0
2017-08-21 10:20:00,22.76,22.77,22.75,22.76,28252.0,19.2971,19.3055,19.2886,19.2971,28252.0
2017-08-21 10:25:00,22.76,22.79,22.75,22.79,63961.0,19.2971,19.3225,19.2886,19.3225,63961.0
2017-08-21 10:30:00,22.79,22.8,22.75,22.75,74173.0,19.3225,19.331,19.2886,19.2886,74173.0
2017-08-21 10:35:00,22.74,22.75,22.7,22.7,74856.0,19.2801,19.2886,19.2462,19.2462,74856.0
2017-08-21 10:40:00,22.71,22.78,22.7,22.78,60685.0,19.2547,19.314,19.2462,19.314,60685.0
2017-08-21 10:45:00,22.77,22.8,22.74,22.75,64905.0,19.3055,19.331,19.2801,19.2886,64905.0
2017-08-21 10:50:00,22.76,22.77,22.71,22.72,117085.0,19.2971,19.3055,19.2547,19.2631,117085.0
2017-08-21 10:55:00,22.72,22.73,22.71,22.73,69475.0,19.2631,19.2716,19.2547,19.2716,69475.0
2017-08-21 11:00:00,22.73,22.73,22.7,22.7,34950.0,19.2716,19.2716,19.2462,19.2462,34950.0
2017-08-21 11:05:00,22.71,22.72,22.7,22.71,49118.0,19.2547,19.2631,19.2462,19.2547,49118.0
2017-08-21 11:10:00,22.71,22.76,22.71,22.76,40541.0,19.2547,19.2971,19.2547,19.2971,40541.0
2017-08-21 11:15:00,22.75,22.76,22.71,22.72,97271.0,19.2886,19.2971,19.2547,19.2631,97271.0
2017-08-21 11:20:00,22.72,22.72,22.63,22.64,383513.0,19.2631,19.2631,19.1868,19.1953,383513.0
2017-08-21 11:25:00,22.64,22.66,22.62,22.64,139474.0,19.1953,19.2123,19.1784,19.1953,139474.0
2017-08-21 11:30:00,22.64,22.65,22.59,22.59,93473.0,19.1953,19.2038,19.1529,19.1529,93473.0
2017-08-21 11:35:00,22.59,22.62,22.57,22.59,94002.0,19.1529,19.1784,19.136,19.1529,94002.0
2017-08-21 11:40:00,22.58,22.61,22.58,22.6,58827.0,19.1444,19.1699,19.1444,19.1614,58827.0
2017-08-21 11:45:00,22.61,22.64,22.6,22.61,74322.0,19.1699,19.1953,19.1614,19.1699,74322.0
2017-08-21 11:50:00,22.62,22.62,22.6,22.62,40441.0,19.1784,19.1784,19.1614,19.1784,40441.0
2017-08-21 11:55:00,22.61,22.62,22.58,22.59,44848.0,19.1699,19.1784,19.1444,19.1529,44848.0
2017-08-21 12:00:00,22.6,22.64,22.59,22.64,67973.0,19.1614,19.1953,19.1529,19.1953,67973.0
2017-08-21 12:05:00,22.64,22.65,22.61,22.62,60915.0,19.1953,19.2038,19.1699,19.1784,60915.0
2017-08-21 12:10:00,22.62,22.66,22.61,22.64,79496.0,19.1784,19.2123,19.1699,19.1953,79496.0
2017-08-21 12:15:00,22.63,22.65,22.62,22.63,52722.0,19.1868,19.2038,19.1784,19.1868,52722.0
2017-08-21 12:20:00,22.63,22.64,22.61,22.64,55068.0,19.1868,19.1953,19.1699,19.1953,55068.0
2017-08-21 12:25:00,22.64,22.67,22.63,22.63,81092.0,19.1953,19.2207,19.1868,19.1868,81092.0
2017-08-21 12:30:00,22.63,22.65,22.62,22.63,49276.0,19.1868,19.2038,19.1784,19.1868,49276.0
2017-08-21 12:35:00,22.63,22.64,22.6,22.6,41468.0,19.1868,19.1953,19.1614,19.1614,41468.0
2017-08-21 12:40:00,22.61,22.61,22.58,22.59,88629.0,19.1699,19.1699,19.1444,19.1529,88629.0
2017-08-21 12:45:00,22.6,22.61,22.58,22.58,52193.0,19.1614,19.1699,19.1444,19.1444,52193.0
2017-08-21 12:50:00,22.59,22.6,22.58,22.59,24204.0,19.1529,19.1614,19.1444,19.1529,24204.0
2017-08-21 12:55:00,22.59,22.6,22.57,22.58,68175.0,19.1529,19.1614,19.136,19.1444,68175.0
2017-08-21 13:00:00,22.59,22.6,22.58,22.6,34174.0,19.1529,19.1614,19.1444,19.1614,34174.0
2017-08-21 13:05:00,22.59,22.61,22.59,22.6,45301.0,19.1529,19.1699,19.1529,19.1614,45301.0
2017-08-21 13:10:00,22.61,22.64,22.6,22.62,73622.0,19.1699,19.1953,19.1614,19.1784,73622.0
2017-08-21 13:15:00,22.62,22.64,22.62,22.63,71079.0,19.1784,19.1953,19.1784,19.1868,71079.0
2017-08-21 13:20:00,22.62,22.63,22.62,22.63,36757.0,19.1784,19.1868,19.1784,19.1868,36757.0
2017-08-21 13:25:00,22.62,22.63,22.59,22.6,79218.0,19.1784,19.1868,19.1529,19.1614,79218.0
2017-08-21 13:30:00,22.6,22.61,22.6,22.6,27025.0,19.1614,19.1699,19.1614,19.1614,27025.0
2017-08-21 13:35:00,22.6,22.61,22.59,22.59,50812.0,19.1614,19.1699,19.1529,19.1529,50812.0
2017-08-21 13:40:00,22.59,22.6,22.58,22.6,38073.0,19.1529,19.1614,19.1444,19.1614,38073.0
2017-08-21 13:45:00,22.6,22.61,22.59,22.61,51293.0,19.1614,19.1699,19.1529,19.1699,51293.0
2017-08-21 13:50:00,22.61,22.62,22.6,22.62,34938.0,19.1699,19.1784,19.1614,19.1784,34938.0
2017-08-21 13:55:00,22.62,22.62,22.56,22.57,99827.0,19.1784,19.1784,19.1275,19.136,99827.0
2017-08-21 14:00:00,22.57,22.59,22.56,22.57,105690.0,19.136,19.1529,19.1275,19.136,105690.0
2017-08-21 14:05:00,22.57,22.59,22.57,22.58,55044.0,19.136,19.1529,19.136,19.1444,55044.0
2017-08-21 14:10:00,22.57,22.59,22.57,22.59,45741.0,19.136,19.1529,19.136,19.1529,45741.0
2017-08-21 14:15:00,22.59,22.61,22.58,22.59,88168.0,19.1529,19.1699,19.1444,19.1529,88168.0
2017-08-21 14:20:00,22.6,22.63,22.59,22.62,84127.0,19.1614,19.1868,19.1529,19.1784,84127.0
2017-08-21 14:25:00,22.63,22.63,22.62,22.62,21095.0,19.1868,19.1868,19.1784,19.1784,21095.0
2017-08-21 14:30:00,22.63,22.63,22.59,22.59,145578.0,19.1868,19.1868,19.1529,19.1529,145578.0
2017-08-21 14:35:00,22.59,22.6,22.59,22.6,21951.0,19.1529,19.1614,19.1529,19.1614,21951.0
2017-08-21 14:40:00,22.6,22.6,22.58,22.59,85128.0,19.1614,19.1614,19.1444,19.1529,85128.0
2017-08-21 14:45:00,22.59,22.61,22.58,22.61,65405.0,19.1529,19.1699,19.1444,19.1699,65405.0
2017-08-21 14:50:00,22.61,22.61,22.6,22.6,32025.0,19.1699,19.1699,19.1614,19.1614,32025.0
2017-08-21 14:55:00,22.6,22.61,22.58,22.59,86514.0,19.1614,19.1699,19.1444,19.1529,86514.0
2017-08-21 15:00:00,22.59,22.6,22.56,22.57,79937.0,19.1529,19.1614,19.1275,19.136,79937.0
2017-08-21 15:05:00,22.58,22.59,22.57,22.59,38883.0,19.1444,19.1529,19.136,19.1529,38883.0
2017-08-21 15:10:00,22.59,22.59,22.55,22.55,97601.0,19.1529,19.1529,19.119,19.119,97601.0
2017-08-21 15:15:00,22.55,22.6,22.55,22.58,111298.0,19.119,19.1614,19.119,19.1444,111298.0
2017-08-21 15:20:00,22.57,22.6,22.56,22.56,149118.0,19.136,19.1614,19.1275,19.1275,149118.0
2017-08-21 15:25:00,22.57,22.58,22.56,22.58,117280.0,19.136,19.1444,19.1275,19.1444,117280.0
2017-08-21 15:30:00,22.58,22.61,22.57,22.61,125183.0,19.1444,19.1699,19.136,19.1699,125183.0
2017-08-21 15:35:00,22.61,22.62,22.59,22.61,168219.0,19.1699,19.1784,19.1529,19.1699,168219.0
2017-08-21 15:40:00,22.6,22.61,22.55,22.57,232183.0,19.1614,19.1699,19.119,19.136,232183.0
2017-08-21 15:45:00,22.58,22.61,22.57,22.6,155183.0,19.1444,19.1699,19.136,19.1614,155183.0
2017-08-21 15:50:00,22.6,22.62,22.59,22.62,274306.0,19.1614,19.1784,19.1529,19.1784,274306.0
2017-08-21 15:55:00,22.62,22.63,22.6,22.6,563396.0,19.1784,19.1868,19.1614,19.1614,563396.0
2017-08-22 09:30:00,22.66,22.81,22.66,22.8,206781.0,19.2123,19.3394,19.2123,19.331,206781.0
2017-08-22 09:35:00,22.79,22.85,22.74,22.79,207355.0,19.3225,19.3734,19.2801,19.3225,207355.0
2017-08-22 09:40:00,22.79,22.85,22.78,22.84,80737.0,19.3225,19.3734,19.314,19.3649,80737.0
2017-08-22 09:45:00,22.83,22.85,22.79,22.83,91379.0,19.3564,19.3734,19.3225,19.3564,91379.0
2017-08-22 09:50:00,22.83,22.87,22.81,22.81,128684.0,19.3564,19.3903,19.3394,19.3394,128684.0
2017-08-22 09:55:00,22.82,22.84,22.78,22.78,102804.0,19.3479,19.3649,19.314,19.314,102804.0
2017-08-22 10:00:00,22.79,22.83,22.78,22.83,52720.0,19.3225,19.3564,19.314,19.3564,52720.0
2017-08-22 10:05:00,22.83,22.87,22.82,22.84,63291.0,19.3564,19.3903,19.3479,19.3649,63291.0
2017-08-22 10:10:00,22.84,22.92,22.83,22.92,44655.0,19.3649,19.4327,19.3564,19.4327,44655.0
2017-08-22 10:15:00,22.92,22.92,22.88,22.91,71663.0,19.4327,19.4327,19.3988,19.4242,71663.0
2017-08-22 10:20:00,22.91,22.94,22.9,22.91,75240.0,19.4242,19.4497,19.4158,19.4242,75240.0
2017-08-22 10:25:00,22.9,22.94,22.88,22.93,58873.0,19.4158,19.4497,19.3988,19.4412,58873.0
2017-08-22 10:30:00,22.94,22.99,22.93,22.97,140413.0,19.4497,19.4921,19.4412,19.4751,140413.0
2017-08-22 10:35:00,22.97,23.0,22.95,22.98,55075.0,19.4751,19.5005,19.4581,19.4836,55075.0
2017-08-22 10:40:00,22.98,23.0,22.95,23.0,88422.0,19.4836,19.5005,19.4581,19.5005,88422.0
2017-08-22 10:45:00,23.01,23.02,22.98,22.98,39203.0,19.509,19.5175,19.4836,19.4836,39203.0
2017-08-22 10:50:00,22.99,23.0,22.96,22.98,44720.0,19.4921,19.5005,19.4666,19.4836,44720.0
2017-08-22 10:55:00,22.98,22.98,22.94,22.96,47722.0,19.4836,19.4836,19.4497,19.4666,47722.0
2017-08-22 11:00:00,22.96,22.97,22.94,22.95,77493.0,19.4666,19.4751,19.4497,19.4581,77493.0
2017-08-22 11:05:00,22.94,22.98,22.94,22.96,37371.0,19.4497,19.4836,19.4497,19.4666,37371.0
2017-08-22 11:10:00,22.96,22.98,22.95,22.96,23468.0,19.4666,19.4836,19.4581,19.4666,23468.0
2017-08-22 11:15:00,22.96,22.98,22.95,22.96,27870.0,19.4666,19.4836,19.4581,19.4666,27870.0
2017-08-22 11:20:00,22.96,22.98,22.95,22.97,26367.0,19.4666,19.4836,19.4581,19.4751,26367.0
2017-08-22 11:25:00,22.98,22.98,22.95,22.96,30581.0,19.4836,19.4836,19.4581,19.4666,30581.0
2017-08-22 11:30:00,22.96,23.06,22.96,23.04,62340.0,19.4666,19.5514,19.4666,19.5344,62340.0
2017-08-22 11:35:00,23.05,23.07,23.01,23.04,115473.0,19.5429,19.5599,19.509,19.5344,115473.0
2017-08-22 11:40:00,23.03,23.05,23.02,23.02,49562.0,19.526,19.5429,19.5175,19.5175,49562.0
2017-08-22 11:45:00,23.03,23.05,23.02,23.04,30230.0,19.526,19.5429,19.5175,19.5344,30230.0
2017-08-22 11:50:00,23.03,23.06,23.02,23.03,232129.0,19.526,19.5514,19.5175,19.526,232129.0
2017-08-22 11:55:00,23.03,23.04,23.02,23.03,36036.0,19.526,19.5344,19.5175,19.526,36036.0
2017-08-22 12:00:00,23.02,23.03,23.0,23.03,48557.0,19.5175,19.526,19.5005,19.526,48557.0
2017-08-22 12:05:00,23.03,23.04,23.0,23.02,69140.0,19.526,19.5344,19.5005,19.5175,69140.0
2017-08-22 12:10:00,23.02,23.02,23.01,23.01,19024.0,19.5175,19.5175,19.509,19.509,19024.0
2017-08-22 12:15:00,23.02,23.03,22.98,22.98,48802.0,19.5175,19.526,19.4836,19.4836,48802.0
2017-08-22 12:20:00,22.98,23.0,22.97,22.99,125048.0,19.4836,19.5005,19.4751,19.4921,125048.0
2017-08-22 12:25:00,22.99,22.99,22.97,22.98,26121.0,19.4921,19.4921,19.4751,19.4836,26121.0
2017-08-22 12:30:00,22.97,23.0,22.96,22.99,32068.0,19.4751,19.5005,19.4666,19.4921,32068.0
2017-08-22 12:35:00,22.98,23.0,22.97,22.97,54240.0,19.4836,19.5005,19.4751,19.4751,54240.0
2017-08-22 12:40:00,22.98,22.99,22.97,22.98,33585.0,19.4836,19.4921,19.4751,19.4836,33585.0
2017-08-22 12:45:00,22.98,22.99,22.97,22.99,18014.0,19.4836,19.4921,19.4751,19.4921,18014.0
2017-08-22 12:50:00,22.98,23.01,22.96,22.96,99535.0,19.4836,19.509,19.4666,19.4666,99535.0
2017-08-22 12:55:00,22.97,22.97,22.9,22.91,74568.0,19.4751,19.4751,19.4158,19.4242,74568.0
2017-08-22 13:00:00,22.9,22.92,22.89,22.9,91491.0,19.4158,19.4327,19.4073,19.4158,91491.0
2017-08-22 13:05:00,22.89,22.9,22.87,22.88,48947.0,19.4073,19.4158,19.3903,19.3988,48947.0
2017-08-22 13:10:00,22.89,22.89,22.87,22.89,53002.0,19.4073,19.4073,19.3903,19.4073,53002.0
2017-08-22 13:15:00,22.89,22.9,22.88,22.9,29553.0,19.4073,19.4158,19.3988,19.4158,29553.0
2017-08-22 13:20:00,22.9,22.91,22.89,22.9,29292.0,19.4158,19.4242,19.4073,19.4158,29292.0
2017-08-22 13:25:00,22.91,22.91,22.9,22.91,25956.0,19.4242,19.4242,19.4158,19.4242,25956.0
2017-08-22 13:30:00,22.91,22.91,22.88,22.88,67708.0,19.4242,19.4242,19.3988,19.3988,67708.0
2017-08-22 13:35:00,22.89,22.94,22.89,22.93,121259.0,19.4073,19.4497,19.4073,19.4412,121259.0
2017-08-22 13:40:00,22.93,22.94,22.92,22.94,32773.0,19.4412,19.4497,19.4327,19.4497,32773.0
2017-08-22 13:45:00,22.94,22.94,22.93,22.94,9185.0,19.4497,19.4497,19.4412,19.4497,9185.0
2017-08-22 13:50:00,22.94,22.96,22.93,22.96,34052.0,19.4497,19.4666,19.4412,19.4666,34052.0
2017-08-22 13:55:00,22.96,22.96,22.92,22.94,91792.0,19.4666,19.4666,19.4327,19.4497,91792.0
2017-08-22 14:00:00,22.93,22.96,22.93,22.95,29191.0,19.4412,19.4666,19.4412,19.4581,29191.0
2017-08-22 14:05:00,22.95,22.96,22.94,22.96,56193.0,19.4581,19.4666,19.4497,19.4666,56193.0
2017-08-22 14:10:00,22.96,22.96,22.95,22.96,30561.0,19.4666,19.4666,19.4581,19.4666,30561.0
2017-08-22 14:15:00,22.96,22.99,22.95,22.99,54632.0,19.4666,19.4921,19.4581,19.4921,54632.0
2017-08-22 14:20:00,22.98,23.0,22.97,22.98,42846.0,19.4836,19.5005,19.4751,19.4836,42846.0
2017-08-22 14:25:00,22.98,23.01,22.98,23.0,49774.0,19.4836,19.509,19.4836,19.5005,49774.0
2017-08-22 14:30:00,23.0,23.0,22.97,22.98,87390.0,19.5005,19.5005,19.4751,19.4836,87390.0
2017-08-22 14:35:00,22.98,22.98,22.92,22.94,97543.0,19.4836,19.4836,19.4327,19.4497,97543.0
2017-08-22 14:40:00,22.94,22.94,22.91,22.94,50211.0,19.4497,19.4497,19.4242,19.4497,50211.0
2017-08-22 14:45:00,22.94,22.97,22.94,22.95,65246.0,19.4497,19.4751,19.4497,19.4581,65246.0
2017-08-22 14:50:00,22.94,22.96,22.93,22.95,37324.0,19.4497,19.4666,19.4412,19.4581,37324.0
2017-08-22 14:55:00,22.96,22.98,22.95,22.98,37329.0,19.4666,19.4836,19.4581,19.4836,37329.0
2017-08-22 15:00:00,22.98,22.99,22.97,22.98,40315.0,19.4836,19.4921,19.4751,19.4836,40315.0
2017-08-22 15:05:00,22.98,22.98,22.95,22.96,163158.0,19.4836,19.4836,19.4581,19.4666,163158.0
2017-08-22 15:10:00,22.96,22.99,22.95,22.98,46313.0,19.4666,19.4921,19.4581,19.4836,46313.0
2017-08-22 15:15:00,22.99,23.0,22.96,23.0,221837.0,19.4921,19.5005,19.4666,19.5005,221837.0
2017-08-22 15:20:00,22.99,23.0,22.97,22.98,77230.0,19.4921,19.5005,19.4751,19.4836,77230.0
2017-08-22 15:25:00,22.98,22.98,22.96,22.96,71703.0,19.4836,19.4836,19.4666,19.4666,71703.0
2017-08-22 15:30:00,22.96,22.98,22.96,22.96,77271.0,19.4666,19.4836,19.4666,19.4666,77271.0
2017-08-22 15:35:00,22.97,22.98,22.93,22.95,173999.0,19.4751,19.4836,19.4412,19.4581,173999.0
2017-08-22 15:40:00,22.95,22.96,22.94,22.96,40854.0,19.4581,19.4666,19.4497,19.4666,40854.0
2017-08-22 15:45:00,22.96,22.97,22.95,22.95,158077.0,19.4666,19.4751,19.4581,19.4581,158077.0
2017-08-22 15:50:00,22.96,22.96,22.93,22.95,193780.0,19.4666,19.4666,19.4412,19.4581,193780.0
2017-08-22 15:55:00,22.94,22.95,22.91,22.93,316846.0,19.4497,19.4581,19.4242,19.4412,316846.0
2017-08-23 09:30:00,22.9,22.96,22.85,22.89,268752.0,19.4158,19.4666,19.3734,19.4073,268752.0
2017-08-23 09:35:00,22.89,22.99,22.89,22.98,47727.0,19.4073,19.4921,19.4073,19.4836,47727.0
2017-08-23 09:40:00,22.98,23.04,22.97,23.03,110529.0,19.4836,19.5344,19.4751,19.526,110529.0
2017-08-23 09:45:00,23.03,23.05,23.01,23.03,92200.0,19.526,19.5429,19.509,19.526,92200.0
2017-08-23 09:50:00,23.03,23.04,22.97,22.99,132041.0,19.526,19.5344,19.4751,19.4921,132041.0
2017-08-23 09:55:00,23.0,23.01,22.97,22.97,47944.0,19.5005,19.509,19.4751,19.4751,47944.0
2017-08-23 10:00:00,22.97,22.98,22.94,22.97,85242.0,19.4751,19.4836,19.4497,19.4751,85242.0
2017-08-23 10:05:00,22.96,22.98,22.92,22.93,60519.0,19.4666,19.4836,19.4327,19.4412,60519.0
2017-08-23 10:10:00,22.93,22.98,22.91,22.98,64112.0,19.4412,19.4836,19.4242,19.4836,64112.0
2017-08-23 10:15:00,22.97,22.99,22.94,22.95,51904.0,19.4751,19.4921,19.4497,19.4581,51904.0
2017-08-23 10:20:00,22.95,22.97,22.92,22.92,50870.0,19.4581,19.4751,19.4327,19.4327,50870.0
2017-08-23 10:25:00,22.92,22.98,22.92,22.98,31727.0,19.4327,19.4836,19.4327,19.4836,31727.0
2017-08-23 10:30:00,22.98,23.01,22.95,23.0,74407.0,19.4836,19.509,19.4581,19.5005,74407.0
2017-08-23 10:35:00,23.01,23.02,22.97,22.98,32732.0,19.509,19.5175,19.4751,19.4836,32732.0
2017-08-23 10:40:00,22.98,23.02,22.97,22.99,52979.0,19.4836,19.5175,19.4751,19.4921,52979.0
2017-08-23 10:45:00,22.99,23.02,22.99,22.99,44524.0,19.4921,19.5175,19.4921,19.4921,44524.0
2017-08-23 10:50:00,22.99,23.05,22.99,23.04,32202.0,19.4921,19.5429,19.4921,19.5344,32202.0
2017-08-23 10:55:00,23.05,23.05,22.99,22.99,94026.0,19.5429,19.5429,19.4921,19.4921,94026.0
2017-08-23 11:00:00,22.99,23.02,22.99,23.01,47081.0,19.4921,19.5175,19.4921,19.509,47081.0
2017-08-23 11:05:00,23.02,23.04,22.98,22.98,107214.0,19.5175,19.5344,19.4836,19.4836,107214.0
2017-08-23 11:10:00,22.99,22.99,22.96,22.96,29376.0,19.4921,19.4921,19.4666,19.4666,29376.0
2017-08-23 11:15:00,22.96,23.0,22.96,23.0,41622.0,19.4666,19.5005,19.4666,19.5005,41622.0
2017-08-23 11:20:00,22.99,23.01,22.94,22.97,72187.0,19.4921,19.509,19.4497,19.4751,72187.0
2017-08-23 11:25:00,22.96,22.98,22.95,22.98,32910.0,19.4666,19.4836,19.4581,19.4836,32910.0
2017-08-23 11:30:00,22.98,22.98,22.94,22.95,34173.0,19.4836,19.4836,19.4497,19.4581,34173.0
2017-08-23 11:35:00,22.95,22.98,22.94,22.98,23756.0,19.4581,19.4836,19.4497,19.4836,23756.0
2017-08-23 11:40:00,22.97,23.0,22.97,22.98,38267.0,19.4751,19.5005,19.4751,19.4836,38267.0
2017-08-23 11:45:00,22.98,22.99,22.94,22.94,32613.0,19.4836,19.4921,19.4497,19.4497,32613.0
2017-08-23 11:50:00,22.94,22.94,22.93,22.93,16862.0,19.4497,19.4497,19.4412,19.4412,16862.0
2017-08-23 11:55:00,22.93,22.98,22.93,22.98,35846.0,19.4412,19.4836,19.4412,19.4836,35846.0
2017-08-23 12:00:00,22.98,23.04,22.97,23.04,44605.0,19.4836,19.5344,19.4751,19.5344,44605.0
2017-08-23 12:05:00,23.03,23.07,23.03,23.05,89686.0,19.526,19.5599,19.526,19.5429,89686.0
2017-08-23 12:10:00,23.05,23.09,23.04,23.09,39954.0,19.5429,19.5768,19.5344,19.5768,39954.0
2017-08-23 12:15:00,23.09,23.09,23.07,23.07,64672.0,19.5768,19.5768,19.5599,19.5599,64672.0
2017-08-23 12:20:00,23.08,23.08,23.04,23.04,32079.0,19.5684,19.5684,19.5344,19.5344,32079.0
2017-08-23 12:25:00,23.04,23.04,23.02,23.02,25516.0,19.5344,19.5344,19.5175,19.5175,25516.0
2017-08-23 12:30:00,23.02,23.07,23.02,23.07,25354.0,19.5175,19.5599,19.5175,19.5599,25354.0
2017-08-23 12:35:00,23.06,23.07,23.02,23.03,37503.0,19.5514,19.5599,19.5175,19.526,37503.0
2017-08-23 12:40:00,23.03,23.05,23.02,23.05,42456.0,19.526,19.5429,19.5175,19.5429,42456.0
2017-08-23 12:45:00,23.05,23.05,23.02,23.03,29859.0,19.5429,19.5429,19.5175,19.526,29859.0
2017-08-23 12:50:00,23.02,23.03,23.02,23.02,3957.0,19.5175,19.526,19.5175,19.5175,3957.0
2017-08-23 12:55:00,23.03,23.04,23.02,23.03,18525.0,19.526,19.5344,19.5175,19.526,18525.0
2017-08-23 13:00:00,23.03,23.07,23.02,23.06,61940.0,19.526,19.5599,19.5175,19.5514,61940.0
2017-08-23 13:05:00,23.06,23.06,23.05,23.06,43624.0,19.5514,19.5514,19.5429,19.5514,43624.0
2017-08-23 13:10:00,23.05,23.06,23.04,23.04,64009.0,19.5429,19.5514,19.5344,19.5344,64009.0
2017-08-23 13:15:00,23.04,23.05,23.01,23.02,43059.0,19.5344,19.5429,19.509,19.5175,43059.0
2017-08-23 13:20:00,23.03,23.03,22.98,22.99,87016.0,19.526,19.526,19.4836,19.4921,87016.0
2017-08-23 13:25:00,22.99,23.0,22.97,23.0,45218.0,19.4921,19.5005,19.4751,19.5005,45218.0
2017-08-23 13:30:00,23.0,23.0,22.97,22.98,35212.0,19.5005,19.5005,19.4751,19.4836,35212.0
2017-08-23 13:35:00,22.98,23.01,22.98,23.0,37451.0,19.4836,19.509,19.4836,19.5005,37451.0
2017-08-23 13:40:00,23.0,23.02,22.99,23.02,12351.0,19.5005,19.5175,19.4921,19.5175,12351.0
2017-08-23 13:45:00,23.01,23.02,22.98,23.0,35705.0,19.509,19.5175,19.4836,19.5005,35705.0
2017-08-23 13:50:00,22.99,23.0,22.9,22.91,137430.0,19.4921,19.5005,19.4158,19.4242,137430.0
2017-08-23 13:55:00,22.91,22.94,22.9,22.93,31196.0,19.4242,19.4497,19.4158,19.4412,31196.0
2017-08-23 14:00:00,22.93,22.94,22.91,22.93,54075.0,19.4412,19.4497,19.4242,19.4412,54075.0
2017-08-23 14:05:00,22.93,22.93,22.9,22.92,38769.0,19.4412,19.4412,19.4158,19.4327,38769.0
2017-08-23 14:10:00,22.92,22.94,22.91,22.92,52579.0,19.4327,19.4497,19.4242,19.4327,52579.0
2017-08-23 14:15:00,22.93,22.94,22.92,22.92,28221.0,19.4412,19.4497,19.4327,19.4327,28221.0
2017-08-23 14:20:00,22.92,22.95,22.92,22.94,33813.0,19.4327,19.4581,19.4327,19.4497,33813.0
2017-08-23 14:25:00,22.94,22.95,22.91,22.93,38001.0,19.4497,19.4581,19.4242,19.4412,38001.0
2017-08-23 14:30:00,22.93,22.93,22.9,22.93,42190.0,19.4412,19.4412,19.4158,19.4412,42190.0
2017-08-23 14:35:00,22.93,22.96,22.92,22.96,45302.0,19.4412,19.4666,19.4327,19.4666,45302.0
2017-08-23 14:40:00,22.96,22.98,22.95,22.98,20954.0,19.4666,19.4836,19.4581,19.4836,20954.0
2017-08-23 14:45:00,22.98,22.98,22.95,22.96,60612.0,19.4836,19.4836,19.4581,19.4666,60612.0
2017-08-23 14:50:00,22.96,22.99,22.96,22.99,23437.0,19.4666,19.4921,19.4666,19.4921,23437.0
2017-08-23 14:55:00,22.99,23.0,22.98,23.0,17110.0,19.4921,19.5005,19.4836,19.5005,17110.0
2017-08-23 15:00:00,23.0,23.01,22.99,23.01,19085.0,19.5005,19.509,19.4921,19.509,19085.0
2017-08-23 15:05:00,23.01,23.01,22.98,22.99,66401.0,19.509,19.509,19.4836,19.4921,66401.0
2017-08-23 15:10:00,22.99,23.0,22.97,23.0,74408.0,19.4921,19.5005,19.4751,19.5005,74408.0
2017-08-23 15:15:00,23.0,23.0,22.99,23.0,31415.0,19.5005,19.5005,19.4921,19.5005,31415.0
2017-08-23 15:20:00,23.0,23.0,22.99,23.0,35056.0,19.5005,19.5005,19.4921,19.5005,35056.0
2017-08-23 15:25:00,23.0,23.0,22.99,23.0,120321.0,19.5005,19.5005,19.4921,19.5005,120321.0
2017-08-23 15:30:00,23.0,23.0,22.97,22.97,150787.0,19.5005,19.5005,19.4751,19.4751,150787.0
2017-08-23 15:35:00,22.97,22.99,22.96,22.98,74507.0,19.4751,19.4921,19.4666,19.4836,74507.0
2017-08-23 15:40:00,22.97,22.98,22.97,22.98,43457.0,19.4751,19.4836,19.4751,19.4836,43457.0
2017-08-23 15:45:00,22.97,22.98,22.95,22.96,90623.0,19.4751,19.4836,19.4581,19.4666,90623.0
2017-08-23 15:50:00,22.96,22.98,22.95,22.95,198508.0,19.4666,19.4836,19.4581,19.4581,198508.0
2017-08-23 15:55:00,22.95,22.96,22.93,22.95,397550.0,19.4581,19.4666,19.4412,19.4581,397550.0
2017-08-24 09:30:00,23.0,23.11,23.0,23.06,123390.0,19.5005,19.5938,19.5005,19.5514,123390.0
2017-08-24 09:35:00,23.05,23.14,23.05,23.12,78789.0,19.5429,19.6192,19.5429,19.6023,78789.0
2017-08-24 09:40:00,23.12,23.15,23.07,23.07,59359.0,19.6023,19.6277,19.5599,19.5599,59359.0
2017-08-24 09:45:00,23.08,23.13,23.07,23.08,144845.0,19.5684,19.6108,19.5599,19.5684,144845.0
2017-08-24 09:50:00,23.09,23.1,23.06,23.1,34318.0,19.5768,19.5853,19.5514,19.5853,34318.0
2017-08-24 09:55:00,23.09,23.12,23.08,23.09,64868.0,19.5768,19.6023,19.5684,19.5768,64868.0
2017-08-24 10:00:00,23.09,23.09,23.04,23.05,67484.0,19.5768,19.5768,19.5344,19.5429,67484.0
2017-08-24 10:05:00,23.06,23.07,23.03,23.05,76359.0,19.5514,19.5599,19.526,19.5429,76359.0
2017-08-24 10:10:00,23.06,23.11,23.05,23.09,81046.0,19.5514,19.5938,19.5429,19.5768,81046.0
2017-08-24 10:15:00,23.09,23.15,23.09,23.13,76790.0,19.5768,19.6277,19.5768,19.6108,76790.0
2017-08-24 10:20:00,23.14,23.15,23.12,23.14,58421.0,19.6192,19.6277,19.6023,19.6192,58421.0
2017-08-24 10:25:00,23.13,23.14,23.08,23.12,47535.0,19.6108,19.6192,19.5684,19.6023,47535.0
2017-08-24 10:30:00,23.12,23.15,23.1,23.14,45474.0,19.6023,19.6277,19.5853,19.6192,45474.0
2017-08-24 10:35:00,23.14,23.15,23.1,23.14,63145.0,19.6192,19.6277,19.5853,19.6192,63145.0
2017-08-24 10:40:00,23.13,23.16,23.13,23.14,52615.0,19.6108,19.6362,19.6108,19.6192,52615.0
2017-08-24 10:45:00,23.14,23.15,23.1,23.1,55878.0,19.6192,19.6277,19.5853,19.5853,55878.0
2017-08-24 10:50:00,23.1,23.12,23.09,23.11,17654.0,19.5853,19.6023,19.5768,19.5938,17654.0
2017-08-24 10:55:00,23.11,23.13,23.09,23.09,22164.0,19.5938,19.6108,19.5768,19.5768,22164.0
2017-08-24 11:00:00,23.09,23.1,23.08,23.1,28936.0,19.5768,19.5853,19.5684,19.5853,28936.0
2017-08-24 11:05:00,23.1,23.1,23.06,23.06,47186.0,19.5853,19.5853,19.5514,19.5514,47186.0
2017-08-24 11:10:00,23.06,23.08,23.05,23.05,72989.0,19.5514,19.5684,19.5429,19.5429,72989.0
2017-08-24 11:15:00,23.05,23.1,23.04,23.1,62414.0,19.5429,19.5853,19.5344,19.5853,62414.0
2017-08-24 11:20:00,23.1,23.12,23.09,23.1,47246.0,19.5853,19.6023,19.5768,19.5853,47246.0
2017-08-24 11:25:00,23.1,23.13,23.09,23.12,55512.0,19.5853,19.6108,19.5768,19.6023,55512.0
2017-08-24 11:30:00,23.12,23.14,23.11,23.14,47710.0,19.6023,19.6192,19.5938,19.6192,47710.0
2017-08-24 11:35:00,23.13,23.15,23.12,23.13,85461.0,19.6108,19.6277,19.6023,19.6108,85461.0
2017-08-24 11:40:00,23.13,23.23,23.13,23.23,158295.0,19.6108,19.6955,19.6108,19.6955,158295.0
2017-08-24 11:45:00,23.23,23.25,23.18,23.2,190626.0,19.6955,19.7125,19.6531,19.6701,190626.0
2017-08-24 11:50:00,23.2,23.22,23.18,23.21,43554.0,19.6701,19.6871,19.6531,19.6786,43554.0
2017-08-24 11:55:00,23.2,23.25,23.19,23.23,58966.0,19.6701,19.7125,19.6616,19.6955,58966.0
2017-08-24 12:00:00,23.23,23.24,23.2,23.2,56569.0,19.6955,19.704,19.6701,19.6701,56569.0
2017-08-24 12:05:00,23.21,23.21,23.17,23.17,39674.0,19.6786,19.6786,19.6447,19.6447,39674.0
2017-08-24 12:10:00,23.18,23.19,23.15,23.15,47984.0,19.6531,19.6616,19.6277,19.6277,47984.0
2017-08-24 12:15:00,23.15,23.16,23.14,23.16,34019.0,19.6277,19.6362,19.6192,19.6362,34019.0
2017-08-24 12:20:00,23.16,23.19,23.16,23.18,19900.0,19.6362,19.6616,19.6362,19.6531,19900.0
2017-08-24 12:25:00,23.18,23.19,23.17,23.17,38067.0,19.6531,19.6616,19.6447,19.6447,38067.0
2017-08-24 12:30:00,23.18,23.18,23.16,23.17,34707.0,19.6531,19.6531,19.6362,19.6447,34707.0
2017-08-24 12:35:00,23.17,23.17,23.13,23.15,29739.0,19.6447,19.6447,19.6108,19.6277,29739.0
2017-08-24 12:40:00,23.14,23.16,23.14,23.15,14779.0,19.6192,19.6362,19.6192,19.6277,14779.0
2017-08-24 12:45:00,23.16,23.18,23.15,23.18,23977.0,19.6362,19.6531,19.6277,19.6531,23977.0
2017-08-24 12:50:00,23.17,23.18,23.14,23.14,19857.0,19.6447,19.6531,19.6192,19.6192,19857.0
2017-08-24 12:55:00,23.14,23.17,23.14,23.17,16556.0,19.6192,19.6447,19.6192,19.6447,16556.0
2017-08-24 13:00:00,23.17,23.17,23.12,23.14,39643.0,19.6447,19.6447,19.6023,19.6192,39643.0
2017-08-24 13:05:00,23.14,23.15,23.13,23.14,69451.0,19.6192,19.6277,19.6108,19.6192,69451.0
2017-08-24 13:10:00,23.14,23.15,23.13,23.14,38891.0,19.6192,19.6277,19.6108,19.6192,38891.0
2017-08-24 13:15:00,23.14,23.18,23.14,23.17,51907.0,19.6192,19.6531,19.6192,19.6447,51907.0
2017-08-24 13:20:00,23.18,23.18,23.17,23.17,16381.0,19.6531,19.6531,19.6447,19.6447,16381.0
2017-08-24 13:25:00,23.18,23.18,23.16,23.17,59769.0,19.6531,19.6531,19.6362,19.6447,59769.0
2017-08-24 13:30:00,23.16,23.18,23.16,23.17,26979.0,19.6362,19.6531,19.6362,19.6447,26979.0
2017-08-24 13:35:00,23.17,23.2,23.17,23.19,33558.0,19.6447,19.6701,19.6447,19.6616,33558.0
2017-08-24 13:40:00,23.19,23.21,23.19,23.2,38512.0,19.6616,19.6786,19.6616,19.6701,38512.0
2017-08-24 13:45:00,23.2,23.21,22.88,22.88,576562.0,19.6701,19.6786,19.3988,19.3988,576562.0
2017-08-24 13:50:00,22.89,23.03,22.57,22.62,1076627.0,19.4073,19.526,19.136,19.1784,1076627.0
2017-08-24 13:55:00,22.62,22.62,22.1,22.24,1791605.0,19.1784,19.1784,18.7375,18.8562,1791605.0
2017-08-24 14:00:00,22.25,22.27,21.76,22.0,1913397.0,18.8646,18.8816,18.4492,18.6527,1913397.0
2017-08-24 14:05:00,22.01,22.16,21.79,22.16,1658318.0,18.6612,18.7883,18.4746,18.7883,1658318.0
2017-08-24 14:10:00,22.18,22.18,22.0,22.07,1293048.0,18.8053,18.8053,18.6527,18.712,1293048.0
2017-08-24 14:15:00,22.07,22.16,21.99,22.06,858127.0,18.712,18.7883,18.6442,18.7036,858127.0
2017-08-24 14:20:00,22.05,22.06,21.68,21.77,1499361.0,18.6951,18.7036,18.3814,18.4577,1499361.0
2017-08-24 14:25:00,21.77,21.82,21.67,21.71,833016.0,18.4577,18.5001,18.3729,18.4068,833016.0
2017-08-24 14:30:00,21.71,21.72,21.43,21.46,1432714.0,18.4068,18.4153,18.1694,18.1948,1432714.0
2017-08-24 14:35:00,21.45,21.46,21.23,21.25,2036887.0,18.1864,18.1948,17.9998,18.0168,2036887.0
2017-08-24 14:40:00,21.26,21.35,21.06,21.14,1798774.0,18.0253,18.1016,17.8557,17.9235,1798774.0
2017-08-24 14:45:00,21.14,21.27,21.06,21.22,1255798.0,17.9235,18.0338,17.8557,17.9914,1255798.0
2017-08-24 14:50:00,21.23,21.42,21.18,21.42,1034114.0,17.9998,18.1609,17.9574,18.1609,1034114.0
2017-08-24 14:55:00,21.42,21.46,21.32,21.38,1614302.0,18.1609,18.1948,18.0761,18.127,1614302.0
2017-08-24 15:00:00,21.38,21.38,21.23,21.24,1567268.0,18.127,18.127,17.9998,18.0083,1567268.0
2017-08-24 15:05:00,21.23,21.27,21.17,21.23,817012.0,17.9998,18.0338,17.949,17.9998,817012.0
2017-08-24 15:10:00,21.24,21.25,21.13,21.22,922583.0,18.0083,18.0168,17.9151,17.9914,922583.0
2017-08-24 15:15:00,21.21,21.35,21.2,21.29,1226674.0,17.9829,18.1016,17.9744,18.0507,1226674.0
2017-08-24 15:20:00,21.29,21.3,21.18,21.22,504285.0,18.0507,18.0592,17.9574,17.9914,504285.0
2017-08-24 15:25:00,21.22,21.24,21.15,21.18,681615.0,17.9914,18.0083,17.932,17.9574,681615.0
2017-08-24 15:30:00,21.18,21.29,21.17,21.23,584323.0,17.9574,18.0507,17.949,17.9998,584323.0
2017-08-24 15:35:00,21.24,21.24,21.11,21.16,800754.0,18.0083,18.0083,17.8981,17.9405,800754.0
2017-08-24 15:40:00,21.17,21.29,21.15,21.21,887281.0,17.949,18.0507,17.932,17.9829,887281.0
2017-08-24 15:45:00,21.21,21.23,21.11,21.18,1364126.0,17.9829,17.9998,17.8981,17.9574,1364126.0
2017-08-24 15:50:00,21.18,21.18,21.08,21.1,1741924.0,17.9574,17.9574,17.8727,17.8896,1741924.0
2017-08-24 15:55:00,21.1,21.2,21.09,21.2,2358415.0,17.8896,17.9744,17.8811,17.9744,2358415.0
2017-08-25 09:30:00,21.34,21.66,21.3,21.4,1472903.0,18.0931,18.3644,18.0592,18.144,1472903.0
2017-08-25 09:35:00,21.41,21.85,21.41,21.76,1371372.0,18.1525,18.5255,18.1525,18.4492,1371372.0
2017-08-25 09:40:00,21.75,21.86,21.64,21.84,1309352.0,18.4407,18.534,18.3475,18.517,1309352.0
2017-08-25 09:45:00,21.84,21.96,21.78,21.94,1247156.0,18.517,18.6188,18.4662,18.6018,1247156.0
2017-08-25 09:50:00,21.94,22.04,21.9,21.95,1615089.0,18.6018,18.6866,18.5679,18.6103,1615089.0
2017-08-25 09:55:00,21.95,21.98,21.82,21.84,921177.0,18.6103,18.6357,18.5001,18.517,921177.0
2017-08-25 10:00:00,21.84,21.91,21.68,21.76,606668.0,18.517,18.5764,18.3814,18.4492,606668.0
2017-08-25 10:05:00,21.76,21.81,21.67,21.73,425428.0,18.4492,18.4916,18.3729,18.4238,425428.0
2017-08-25 10:10:00,21.72,21.76,21.65,21.71,526477.0,18.4153,18.4492,18.3559,18.4068,526477.0
2017-08-25 10:15:00,21.7,21.85,21.7,21.84,296084.0,18.3983,18.5255,18.3983,18.517,296084.0
2017-08-25 10:20:00,21.83,21.98,21.83,21.97,335581.0,18.5086,18.6357,18.5086,18.6273,335581.0
2017-08-25 10:25:00,21.98,21.99,21.92,21.94,575574.0,18.6357,18.6442,18.5849,18.6018,575574.0
2017-08-25 10:30:00,21.94,22.0,21.87,21.99,583743.0,18.6018,18.6527,18.5425,18.6442,583743.0
2017-08-25 10:35:00,22.0,22.01,21.97,22.0,456511.0,18.6527,18.6612,18.6273,18.6527,456511.0
2017-08-25 10:40:00,22.0,22.06,21.95,21.95,796265.0,18.6527,18.7036,18.6103,18.6103,796265.0
2017-08-25 10:45:00,21.95,21.96,21.71,21.75,588141.0,18.6103,18.6188,18.4068,18.4407,588141.0
2017-08-25 10:50:00,21.75,21.8,21.66,21.75,734208.0,18.4407,18.4831,18.3644,18.4407,734208.0
2017-08-25 10:55:00,21.75,21.77,21.71,21.75,420326.0,18.4407,18.4577,18.4068,18.4407,420326.0
2017-08-25 11:00:00,21.75,21.83,21.71,21.8,289037.0,18.4407,18.5086,18.4068,18.4831,289037.0
2017-08-25 11:05:00,21.8,21.83,21.76,21.8,453131.0,18.4831,18.5086,18.4492,18.4831,453131.0
2017-08-25 11:10:00,21.8,21.83,21.67,21.68,268533.0,18.4831,18.5086,18.3729,18.3814,268533.0
2017-08-25 11:15:00,21.68,21.75,21.66,21.72,287914.0,18.3814,18.4407,18.3644,18.4153,287914.0
2017-08-25 11:20:00,21.71,21.79,21.66,21.76,278502.0,18.4068,18.4746,18.3644,18.4492,278502.0
2017-08-25 11:25:00,21.76,21.78,21.67,21.71,277753.0,18.4492,18.4662,18.3729,18.4068,277753.0
2017-08-25 11:30:00,21.71,21.73,21.66,21.69,331489.0,18.4068,18.4238,18.3644,18.3899,331489.0
2017-08-25 11:35:00,21.69,21.77,21.69,21.76,315615.0,18.3899,18.4577,18.3899,18.4492,315615.0
2017-08-25 11:40:00,21.77,21.83,21.76,21.82,223731.0,18.4577,18.5086,18.4492,18.5001,223731.0
2017-08-25 11:45:00,21.82,21.83,21.75,21.78,200195.0,18.5001,18.5086,18.4407,18.4662,200195.0
2017-08-25 11:50:00,21.77,21.79,21.74,21.78,118730.0,18.4577,18.4746,18.4322,18.4662,118730.0
2017-08-25 11:55:00,21.79,21.79,21.73,21.75,170634.0,18.4746,18.4746,18.4238,18.4407,170634.0
2017-08-25 12:00:00,21.75,21.87,21.74,21.83,166232.0,18.4407,18.5425,18.4322,18.5086,166232.0
2017-08-25 12:05:00,21.82,21.94,21.82,21.92,199710.0,18.5001,18.6018,18.5001,18.5849,199710.0
2017-08-25 12:10:00,21.92,21.93,21.86,21.88,178587.0,18.5849,18.5933,18.534,18.5509,178587.0
2017-08-25 12:15:00,21.87,21.89,21.8,21.83,158368.0,18.5425,18.5594,18.4831,18.5086,158368.0
2017-08-25 12:20:00,21.83,21.93,21.83,21.88,186166.0,18.5086,18.5933,18.5086,18.5509,186166.0
2017-08-25 12:25:00,21.87,21.88,21.81,21.82,132539.0,18.5425,18.5509,18.4916,18.5001,132539.0
2017-08-25 12:30:00,21.82,21.83,21.76,21.77,161217.0,18.5001,18.5086,18.4492,18.4577,161217.0
2017-08-25 12:35:00,21.77,21.84,21.77,21.8,149819.0,18.4577,18.517,18.4577,18.4831,149819.0
2017-08-25 12:40:00,21.8,21.86,21.79,21.84,155606.0,18.4831,18.534,18.4746,18.517,155606.0
2017-08-25 12:45:00,21.84,21.86,21.82,21.86,150531.0,18.517,18.534,18.5001,18.534,150531.0
2017-08-25 12:50:00,21.86,21.89,21.83,21.85,176213.0,18.534,18.5594,18.5086,18.5255,176213.0
2017-08-25 12:55:00,21.85,21.86,21.8,21.8,129596.0,18.5255,18.534,18.4831,18.4831,129596.0
2017-08-25 13:00:00,21.8,21.86,21.79,21.84,258424.0,18.4831,18.534,18.4746,18.517,258424.0
2017-08-25 13:05:00,21.83,21.85,21.81,21.82,109675.0,18.5086,18.5255,18.4916,18.5001,109675.0
2017-08-25 13:10:00,21.82,21.87,21.81,21.86,134761.0,18.5001,18.5425,18.4916,18.534,134761.0
2017-08-25 13:15:00,21.86,21.88,21.84,21.87,114987.0,18.534,18.5509,18.517,18.5425,114987.0
2017-08-25 13:20:00,21.87,21.92,21.85,21.89,142996.0,18.5425,18.5849,18.5255,18.5594,142996.0
2017-08-25 13:25:00,21.89,21.92,21.88,21.91,136288.0,18.5594,18.5849,18.5509,18.5764,136288.0
2017-08-25 13:30:00,21.92,21.92,21.88,21.89,91827.0,18.5849,18.5849,18.5509,18.5594,91827.0
2017-08-25 13:35:00,21.89,21.92,21.86,21.9,153500.0,18.5594,18.5849,18.534,18.5679,153500.0
2017-08-25 13:40:00,21.9,21.92,21.87,21.88,143519.0,18.5679,18.5849,18.5425,18.5509,143519.0
2017-08-25 13:45:00,21.87,21.88,21.84,21.85,234967.0,18.5425,18.5509,18.517,18.5255,234967.0
2017-08-25 13:50:00,21.86,21.91,21.84,21.89,126333.0,18.534,18.5764,18.517,18.5594,126333.0
2017-08-25 13:55:00,21.88,21.89,21.84,21.86,130554.0,18.5509,18.5594,18.517,18.534,130554.0
2017-08-25 14:00:00,21.86,21.86,21.84,21.84,111616.0,18.534,18.534,18.517,18.517,111616.0
2017-08-25 14:05:00,21.85,21.85,21.84,21.84,72972.0,18.5255,18.5255,18.517,18.517,72972.0
2017-08-25 14:10:00,21.84,21.87,21.84,21.86,152255.0,18.517,18.5425,18.517,18.534,152255.0
2017-08-25 14:15:00,21.86,21.86,21.8,21.82,257701.0,18.534,18.534,18.4831,18.5001,257701.0
2017-08-25 14:20:00,21.82,21.87,21.82,21.86,104323.0,18.5001,18.5425,18.5001,18.534,104323.0
2017-08-25 14:25:00,21.87,21.87,21.83,21.87,126688.0,18.5425,18.5425,18.5086,18.5425,126688.0
2017-08-25 14:30:00,21.87,21.93,21.86,21.89,149278.0,18.5425,18.5933,18.534,18.5594,149278.0
2017-08-25 14:35:00,21.89,21.9,21.85,21.85,229479.0,18.5594,18.5679,18.5255,18.5255,229479.0
2017-08-25 14:40:00,21.86,21.86,21.84,21.86,180635.0,18.534,18.534,18.517,18.534,180635.0
2017-08-25 14:45:00,21.86,21.9,21.85,21.9,224097.0,18.534,18.5679,18.5255,18.5679,224097.0
2017-08-25 14:50:00,21.9,21.93,21.85,21.89,305565.0,18.5679,18.5933,18.5255,18.5594,305565.0
2017-08-25 14:55:00,21.89,21.91,21.88,21.89,168462.0,18.5594,18.5764,18.5509,18.5594,168462.0
2017-08-25 15:00:00,21.89,21.89,21.85,21.86,169119.0,18.5594,18.5594,18.5255,18.534,169119.0
2017-08-25 15:05:00,21.85,21.87,21.85,21.87,131049.0,18.5255,18.5425,18.5255,18.5425,131049.0
2017-08-25 15:10:00,21.87,21.93,21.86,21.88,226796.0,18.5425,18.5933,18.534,18.5509,226796.0
2017-08-25 15:15:00,21.89,21.9,21.87,21.87,432886.0,18.5594,18.5679,18.5425,18.5425,432886.0
2017-08-25 15:20:00,21.87,21.88,21.83,21.85,400730.0,18.5425,18.5509,18.5086,18.5255,400730.0
2017-08-25 15:25:00,21.85,21.85,21.81,21.85,266433.0,18.5255,18.5255,18.4916,18.5255,266433.0
2017-08-25 15:30:00,21.84,21.86,21.82,21.84,374304.0,18.517,18.534,18.5001,18.517,374304.0
2017-08-25 15:35:00,21.84,21.84,21.8,21.8,278543.0,18.517,18.517,18.4831,18.4831,278543.0
2017-08-25 15:40:00,21.8,21.83,21.79,21.8,978857.0,18.4831,18.5086,18.4746,18.4831,978857.0
2017-08-25 15:45:00,21.79,21.83,21.76,21.8,739073.0,18.4746,18.5086,18.4492,18.4831,739073.0
2017-08-25 15:50:00,21.8,21.82,21.79,21.8,400828.0,18.4831,18.5001,18.4746,18.4831,400828.0
2017-08-25 15:55:00,21.8,21.81,21.73,21.76,1904089.0,18.4831,18.4916,18.4238,18.4492,1904089.0
2017-08-28 09:30:00,21.3,21.55,21.21,21.44,1342061.0,18.0592,18.2712,17.9829,18.1779,1342061.0
2017-08-28 09:35:00,21.45,21.72,21.41,21.72,838342.0,18.1864,18.4153,18.1525,18.4153,838342.0
2017-08-28 09:40:00,21.73,21.86,21.72,21.75,626474.0,18.4238,18.534,18.4153,18.4407,626474.0
2017-08-28 09:45:00,21.75,21.78,21.68,21.69,359101.0,18.4407,18.4662,18.3814,18.3899,359101.0
2017-08-28 09:50:00,21.7,21.89,21.7,21.74,720438.0,18.3983,18.5594,18.3983,18.4322,720438.0
2017-08-28 09:55:00,21.74,21.75,21.61,21.73,367233.0,18.4322,18.4407,18.322,18.4238,367233.0
2017-08-28 10:00:00,21.73,21.77,21.65,21.69,266044.0,18.4238,18.4577,18.3559,18.3899,266044.0
2017-08-28 10:05:00,21.69,21.72,21.67,21.67,219221.0,18.3899,18.4153,18.3729,18.3729,219221.0
2017-08-28 10:10:00,21.67,21.68,21.6,21.64,178352.0,18.3729,18.3814,18.3135,18.3475,178352.0
2017-08-28 10:15:00,21.64,21.72,21.63,21.7,148847.0,18.3475,18.4153,18.339,18.3983,148847.0
2017-08-28 10:20:00,21.7,21.7,21.62,21.66,128090.0,18.3983,18.3983,18.3305,18.3644,128090.0
2017-08-28 10:25:00,21.66,21.7,21.62,21.65,193624.0,18.3644,18.3983,18.3305,18.3559,193624.0
2017-08-28 10:30:00,21.66,21.71,21.65,21.66,157705.0,18.3644,18.4068,18.3559,18.3644,157705.0
2017-08-28 10:35:00,21.66,21.67,21.63,21.65,61762.0,18.3644,18.3729,18.339,18.3559,61762.0
2017-08-28 10:40:00,21.65,21.68,21.53,21.55,269991.0,18.3559,18.3814,18.2542,18.2712,269991.0
2017-08-28 10:45:00,21.55,21.59,21.51,21.59,341504.0,18.2712,18.3051,18.2372,18.3051,341504.0
2017-08-28 10:50:00,21.59,21.68,21.57,21.66,271679.0,18.3051,18.3814,18.2881,18.3644,271679.0
2017-08-28 10:55:00,21.66,21.67,21.63,21.66,87360.0,18.3644,18.3729,18.339,18.3644,87360.0
2017-08-28 11:00:00,21.66,21.66,21.58,21.58,112180.0,18.3644,18.3644,18.2966,18.2966,112180.0
2017-08-28 11:05:00,21.58,21.59,21.47,21.5,275444.0,18.2966,18.3051,18.2033,18.2288,275444.0
2017-08-28 11:10:00,21.49,21.59,21.49,21.59,138905.0,18.2203,18.3051,18.2203,18.3051,138905.0
2017-08-28 11:15:00,21.59,21.59,21.52,21.57,120100.0,18.3051,18.3051,18.2457,18.2881,120100.0
2017-08-28 11:20:00,21.57,21.59,21.55,21.56,144697.0,18.2881,18.3051,18.2712,18.2796,144697.0
2017-08-28 11:25:00,21.57,21.59,21.55,21.59,156467.0,18.2881,18.3051,18.2712,18.3051,156467.0
2017-08-28 11:30:00,21.58,21.6,21.53,21.53,191229.0,18.2966,18.3135,18.2542,18.2542,191229.0
2017-08-28 11:35:00,21.53,21.55,21.5,21.54,77742.0,18.2542,18.2712,18.2288,18.2627,77742.0
2017-08-28 11:40:00,21.54,21.56,21.53,21.55,88647.0,18.2627,18.2796,18.2542,18.2712,88647.0
2017-08-28 11:45:00,21.55,21.56,21.48,21.5,164020.0,18.2712,18.2796,18.2118,18.2288,164020.0
2017-08-28 11:50:00,21.51,21.52,21.47,21.48,114627.0,18.2372,18.2457,18.2033,18.2118,114627.0
2017-08-28 11:55:00,21.48,21.49,21.44,21.45,174321.0,18.2118,18.2203,18.1779,18.1864,174321.0
2017-08-28 12:00:00,21.44,21.46,21.42,21.45,235843.0,18.1779,18.1948,18.1609,18.1864,235843.0
2017-08-28 12:05:00,21.44,21.46,21.43,21.44,136128.0,18.1779,18.1948,18.1694,18.1779,136128.0
2017-08-28 12:10:00,21.43,21.47,21.43,21.44,100438.0,18.1694,18.2033,18.1694,18.1779,100438.0
2017-08-28 12:15:00,21.45,21.45,21.43,21.44,58298.0,18.1864,18.1864,18.1694,18.1779,58298.0
2017-08-28 12:20:00,21.44,21.45,21.44,21.44,72401.0,18.1779,18.1864,18.1779,18.1779,72401.0
2017-08-28 12:25:00,21.45,21.47,21.44,21.45,129209.0,18.1864,18.2033,18.1779,18.1864,129209.0
2017-08-28 12:30:00,21.46,21.54,21.44,21.48,241833.0,18.1948,18.2627,18.1779,18.2118,241833.0
2017-08-28 12:35:00,21.48,21.49,21.45,21.45,71734.0,18.2118,18.2203,18.1864,18.1864,71734.0
2017-08-28 12:40:00,21.46,21.47,21.45,21.46,89750.0,18.1948,18.2033,18.1864,18.1948,89750.0
2017-08-28 12:45:00,21.46,21.49,21.46,21.49,62037.0,18.1948,18.2203,18.1948,18.2203,62037.0
2017-08-28 12:50:00,21.49,21.52,21.48,21.51,145521.0,18.2203,18.2457,18.2118,18.2372,145521.0
2017-08-28 12:55:00,21.51,21.55,21.51,21.54,121055.0,18.2372,18.2712,18.2372,18.2627,121055.0
2017-08-28 13:00:00,21.53,21.58,21.53,21.56,87783.0,18.2542,18.2966,18.2542,18.2796,87783.0
2017-08-28 13:05:00,21.56,21.59,21.53,21.54,97313.0,18.2796,18.3051,18.2542,18.2627,97313.0
2017-08-28 13:10:00,21.54,21.54,21.52,21.53,132281.0,18.2627,18.2627,18.2457,18.2542,132281.0
2017-08-28 13:15:00,21.54,21.54,21.48,21.5,210776.0,18.2627,18.2627,18.2118,18.2288,210776.0
2017-08-28 13:20:00,21.5,21.5,21.49,21.49,21479.0,18.2288,18.2288,18.2203,18.2203,21479.0
2017-08-28 13:25:00,21.49,21.5,21.47,21.47,149217.0,18.2203,18.2288,18.2033,18.2033,149217.0
2017-08-28 13:30:00,21.47,21.5,21.46,21.48,115658.0,18.2033,18.2288,18.1948,18.2118,115658.0
2017-08-28 13:35:00,21.48,21.5,21.47,21.5,53257.0,18.2118,18.2288,18.2033,18.2288,53257.0
2017-08-28 13:40:00,21.5,21.51,21.49,21.5,220009.0,18.2288,18.2372,18.2203,18.2288,220009.0
2017-08-28 13:45:00,21.51,21.52,21.49,21.5,129912.0,18.2372,18.2457,18.2203,18.2288,129912.0
2017-08-28 13:50:00,21.5,21.5,21.49,21.5,34540.0,18.2288,18.2288,18.2203,18.2288,34540.0
2017-08-28 13:55:00,21.5,21.51,21.48,21.48,119468.0,18.2288,18.2372,18.2118,18.2118,119468.0
2017-08-28 14:00:00,21.49,21.59,21.48,21.57,212371.0,18.2203,18.3051,18.2118,18.2881,212371.0
2017-08-28 14:05:00,21.56,21.57,21.52,21.54,147794.0,18.2796,18.2881,18.2457,18.2627,147794.0
2017-08-28 14:10:00,21.54,21.58,21.53,21.56,188230.0,18.2627,18.2966,18.2542,18.2796,188230.0
2017-08-28 14:15:00,21.56,21.62,21.55,21.58,288566.0,18.2796,18.3305,18.2712,18.2966,288566.0
2017-08-28 14:20:00,21.58,21.59,21.57,21.58,84674.0,18.2966,18.3051,18.2881,18.2966,84674.0
2017-08-28 14:25:00,21.58,21.58,21.54,21.57,99782.0,18.2966,18.2966,18.2627,18.2881,99782.0
2017-08-28 14:30:00,21.57,21.59,21.55,21.58,68169.0,18.2881,18.3051,18.2712,18.2966,68169.0
2017-08-28 14:35:00,21.58,21.6,21.58,21.59,48923.0,18.2966,18.3135,18.2966,18.3051,48923.0
2017-08-28 14:40:00,21.59,21.6,21.56,21.59,117875.0,18.3051,18.3135,18.2796,18.3051,117875.0
2017-08-28 14:45:00,21.6,21.6,21.54,21.54,92203.0,18.3135,18.3135,18.2627,18.2627,92203.0
2017-08-28 14:50:00,21.54,21.57,21.53,21.54,164789.0,18.2627,18.2881,18.2542,18.2627,164789.0
2017-08-28 14:55:00,21.54,21.55,21.48,21.5,88751.0,18.2627,18.2712,18.2118,18.2288,88751.0
2017-08-28 15:00:00,21.51,21.54,21.5,21.52,64838.0,18.2372,18.2627,18.2288,18.2457,64838.0
2017-08-28 15:05:00,21.52,21.55,21.52,21.54,54428.0,18.2457,18.2712,18.2457,18.2627,54428.0
2017-08-28 15:10:00,21.54,21.57,21.54,21.54,95238.0,18.2627,18.2881,18.2627,18.2627,95238.0
2017-08-28 15:15:00,21.55,21.56,21.54,21.54,85467.0,18.2712,18.2796,18.2627,18.2627,85467.0
2017-08-28 15:20:00,21.55,21.59,21.54,21.56,115984.0,18.2712,18.3051,18.2627,18.2796,115984.0
2017-08-28 15:25:00,21.57,21.61,21.56,21.61,177068.0,18.2881,18.322,18.2796,18.322,177068.0
2017-08-28 15:30:00,21.61,21.65,21.6,21.65,133967.0,18.322,18.3559,18.3135,18.3559,133967.0
2017-08-28 15:35:00,21.64,21.68,21.63,21.65,215399.0,18.3475,18.3814,18.339,18.3559,215399.0
2017-08-28 15:40:00,21.65,21.71,21.64,21.68,232501.0,18.3559,18.4068,18.3475,18.3814,232501.0
2017-08-28 15:45:00,21.67,21.69,21.65,21.69,219568.0,18.3729,18.3899,18.3559,18.3899,219568.0
2017-08-28 15:50:00,21.69,21.7,21.68,21.69,160548.0,18.3899,18.3983,18.3814,18.3899,160548.0
2017-08-28 15:55:00,21.69,21.73,21.68,21.72,632798.0,18.3899,18.4238,18.3814,18.4153,632798.0
2017-08-29 09:30:00,21.71,21.77,21.6,21.76,252734.0,18.4068,18.4577,18.3135,18.4492,252734.0
2017-08-29 09:35:00,21.76,21.86,21.71,21.8,410358.0,18.4492,18.534,18.4068,18.4831,410358.0
2017-08-29 09:40:00,21.8,21.85,21.77,21.85,186923.0,18.4831,18.5255,18.4577,18.5255,186923.0
2017-08-29 09:45:00,21.86,21.93,21.77,21.79,423183.0,18.534,18.5933,18.4577,18.4746,423183.0
2017-08-29 09:50:00,21.79,21.79,21.68,21.69,195616.0,18.4746,18.4746,18.3814,18.3899,195616.0
2017-08-29 09:55:00,21.69,21.7,21.64,21.67,99738.0,18.3899,18.3983,18.3475,18.3729,99738.0
2017-08-29 10:00:00,21.66,21.73,21.66,21.7,109138.0,18.3644,18.4238,18.3644,18.3983,109138.0
2017-08-29 10:05:00,21.71,21.72,21.67,21.67,213058.0,18.4068,18.4153,18.3729,18.3729,213058.0
2017-08-29 10:10:00,21.68,21.68,21.61,21.65,102887.0,18.3814,18.3814,18.322,18.3559,102887.0
2017-08-29 10:15:00,21.65,21.72,21.64,21.7,101206.0,18.3559,18.4153,18.3475,18.3983,101206.0
2017-08-29 10:20:00,21.7,21.74,21.67,21.69,170529.0,18.3983,18.4322,18.3729,18.3899,170529.0
2017-08-29 10:25:00,21.69,21.73,21.68,21.71,85611.0,18.3899,18.4238,18.3814,18.4068,85611.0
2017-08-29 10:30:00,21.72,21.73,21.68,21.71,165240.0,18.4153,18.4238,18.3814,18.4068,165240.0
2017-08-29 10:35:00,21.7,21.75,21.69,21.74,97062.0,18.3983,18.4407,18.3899,18.4322,97062.0
2017-08-29 10:40:00,21.74,21.79,21.73,21.78,141440.0,18.4322,18.4746,18.4238,18.4662,141440.0
2017-08-29 10:45:00,21.79,21.81,21.71,21.73,140190.0,18.4746,18.4916,18.4068,18.4238,140190.0
2017-08-29 10:50:00,21.73,21.75,21.7,21.71,235866.0,18.4238,18.4407,18.3983,18.4068,235866.0
2017-08-29 10:55:00,21.72,21.75,21.71,21.71,61583.0,18.4153,18.4407,18.4068,18.4068,61583.0
2017-08-29 11:00:00,21.71,21.73,21.68,21.7,94219.0,18.4068,18.4238,18.3814,18.3983,94219.0
2017-08-29 11:05:00,21.71,21.78,21.71,21.76,76421.0,18.4068,18.4662,18.4068,18.4492,76421.0
2017-08-29 11:10:00,21.76,21.78,21.73,21.75,126806.0,18.4492,18.4662,18.4238,18.4407,126806.0
2017-08-29 11:15:00,21.76,21.78,21.75,21.77,88108.0,18.4492,18.4662,18.4407,18.4577,88108.0
2017-08-29 11:20:00,21.77,21.77,21.73,21.73,80853.0,18.4577,18.4577,18.4238,18.4238,80853.0
2017-08-29 11:25:00,21.73,21.74,21.69,21.7,80070.0,18.4238,18.4322,18.3899,18.3983,80070.0
2017-08-29 11:30:00,21.71,21.72,21.67,21.69,101844.0,18.4068,18.4153,18.3729,18.3899,101844.0
2017-08-29 11:35:00,21.69,21.71,21.63,21.67,102614.0,18.3899,18.4068,18.339,18.3729,102614.0
2017-08-29 11:40:00,21.66,21.7,21.65,21.7,36101.0,18.3644,18.3983,18.3559,18.3983,36101.0
2017-08-29 11:45:00,21.69,21.73,21.69,21.71,84362.0,18.3899,18.4238,18.3899,18.4068,84362.0
2017-08-29 11:50:00,21.71,21.76,21.71,21.74,37582.0,18.4068,18.4492,18.4068,18.4322,37582.0
2017-08-29 11:55:00,21.74,21.77,21.72,21.72,54252.0,18.4322,18.4577,18.4153,18.4153,54252.0
2017-08-29 12:00:00,21.71,21.75,21.71,21.75,37444.0,18.4068,18.4407,18.4068,18.4407,37444.0
2017-08-29 12:05:00,21.75,21.77,21.73,21.74,83674.0,18.4407,18.4577,18.4238,18.4322,83674.0
2017-08-29 12:10:00,21.75,21.77,21.72,21.72,137369.0,18.4407,18.4577,18.4153,18.4153,137369.0
2017-08-29 12:15:00,21.72,21.79,21.72,21.77,49969.0,18.4153,18.4746,18.4153,18.4577,49969.0
2017-08-29 12:20:00,21.78,21.78,21.73,21.73,48945.0,18.4662,18.4662,18.4238,18.4238,48945.0
2017-08-29 12:25:00,21.73,21.77,21.73,21.77,24542.0,18.4238,18.4577,18.4238,18.4577,24542.0
2017-08-29 12:30:00,21.76,21.78,21.75,21.76,25950.0,18.4492,18.4662,18.4407,18.4492,25950.0
2017-08-29 12:35:00,21.75,21.78,21.73,21.75,63504.0,18.4407,18.4662,18.4238,18.4407,63504.0
2017-08-29 12:40:00,21.74,21.75,21.73,21.73,48387.0,18.4322,18.4407,18.4238,18.4238,48387.0
2017-08-29 12:45:00,21.73,21.77,21.73,21.76,37893.0,18.4238,18.4577,18.4238,18.4492,37893.0
2017-08-29 12:50:00,21.77,21.77,21.72,21.73,44654.0,18.4577,18.4577,18.4153,18.4238,44654.0
2017-08-29 12:55:00,21.72,21.75,21.72,21.75,16895.0,18.4153,18.4407,18.4153,18.4407,16895.0
2017-08-29 13:00:00,21.75,21.76,21.74,21.74,23711.0,18.4407,18.4492,18.4322,18.4322,23711.0
2017-08-29 13:05:00,21.74,21.78,21.74,21.77,54025.0,18.4322,18.4662,18.4322,18.4577,54025.0
2017-08-29 13:10:00,21.78,21.8,21.77,21.78,41367.0,18.4662,18.4831,18.4577,18.4662,41367.0
2017-08-29 13:15:00,21.77,21.81,21.77,21.8,39547.0,18.4577,18.4916,18.4577,18.4831,39547.0
2017-08-29 13:20:00,21.8,21.81,21.76,21.78,66573.0,18.4831,18.4916,18.4492,18.4662,66573.0
2017-08-29 13:25:00,21.78,21.78,21.73,21.77,105700.0,18.4662,18.4662,18.4238,18.4577,105700.0
2017-08-29 13:30:00,21.76,21.78,21.74,21.74,43535.0,18.4492,18.4662,18.4322,18.4322,43535.0
2017-08-29 13:35:00,21.74,21.76,21.74,21.74,31070.0,18.4322,18.4492,18.4322,18.4322,31070.0
2017-08-29 13:40:00,21.74,21.75,21.7,21.71,54610.0,18.4322,18.4407,18.3983,18.4068,54610.0
2017-08-29 13:45:00,21.72,21.73,21.7,21.73,186142.0,18.4153,18.4238,18.3983,18.4238,186142.0
2017-08-29 13:50:00,21.72,21.73,21.7,21.7,47626.0,18.4153,18.4238,18.3983,18.3983,47626.0
2017-08-29 13:55:00,21.7,21.75,21.7,21.75,43505.0,18.3983,18.4407,18.3983,18.4407,43505.0
2017-08-29 14:00:00,21.74,21.77,21.71,21.72,72119.0,18.4322,18.4577,18.4068,18.4153,72119.0
2017-08-29 14:05:00,21.73,21.75,21.72,21.74,47764.0,18.4238,18.4407,18.4153,18.4322,47764.0
2017-08-29 14:10:00,21.73,21.74,21.71,21.74,33257.0,18.4238,18.4322,18.4068,18.4322,33257.0
2017-08-29 14:15:00,21.73,21.77,21.73,21.75,75788.0,18.4238,18.4577,18.4238,18.4407,75788.0
2017-08-29 14:20:00,21.75,21.77,21.74,21.75,87589.0,18.4407,18.4577,18.4322,18.4407,87589.0
2017-08-29 14:25:00,21.75,21.76,21.73,21.73,72074.0,18.4407,18.4492,18.4238,18.4238,72074.0
2017-08-29 14:30:00,21.73,21.76,21.73,21.75,40527.0,18.4238,18.4492,18.4238,18.4407,40527.0
2017-08-29 14:35:00,21.76,21.78,21.73,21.73,84868.0,18.4492,18.4662,18.4238,18.4238,84868.0
2017-08-29 14:40:00,21.73,21.78,21.73,21.78,103793.0,18.4238,18.4662,18.4238,18.4662,103793.0
2017-08-29 14:45:00,21.78,21.78,21.77,21.78,36684.0,18.4662,18.4662,18.4577,18.4662,36684.0
2017-08-29 14:50:00,21.78,21.79,21.74,21.75,291046.0,18.4662,18.4746,18.4322,18.4407,291046.0
2017-08-29 14:55:00,21.75,21.79,21.75,21.79,53495.0,18.4407,18.4746,18.4407,18.4746,53495.0
2017-08-29 15:00:00,21.79,21.8,21.78,21.8,50030.0,18.4746,18.4831,18.4662,18.4831,50030.0
2017-08-29 15:05:00,21.8,21.82,21.8,21.81,57071.0,18.4831,18.5001,18.4831,18.4916,57071.0
2017-08-29 15:10:00,21.81,21.83,21.79,21.79,113138.0,18.4916,18.5086,18.4746,18.4746,113138.0
2017-08-29 15:15:00,21.79,21.82,21.79,21.81,94337.0,18.4746,18.5001,18.4746,18.4916,94337.0
2017-08-29 15:20:00,21.81,21.83,21.81,21.81,70041.0,18.4916,18.5086,18.4916,18.4916,70041.0
2017-08-29 15:25:00,21.81,21.82,21.8,21.82,62523.0,18.4916,18.5001,18.4831,18.5001,62523.0
2017-08-29 15:30:00,21.81,21.85,21.81,21.83,101131.0,18.4916,18.5255,18.4916,18.5086,101131.0
2017-08-29 15:35:00,21.84,21.85,21.82,21.82,91365.0,18.517,18.5255,18.5001,18.5001,91365.0
2017-08-29 15:40:00,21.82,21.83,21.8,21.8,135593.0,18.5001,18.5086,18.4831,18.4831,135593.0
2017-08-29 15:45:00,21.8,21.81,21.79,21.8,131271.0,18.4831,18.4916,18.4746,18.4831,131271.0
2017-08-29 15:50:00,21.8,21.81,21.77,21.8,184366.0,18.4831,18.4916,18.4577,18.4831,184366.0
2017-08-29 15:55:00,21.79,21.81,21.78,21.8,345592.0,18.4746,18.4916,18.4662,18.4831,345592.0
2017-08-30 09:30:00,21.85,21.88,21.7,21.71,205585.0,18.5255,18.5509,18.3983,18.4068,205585.0
2017-08-30 09:35:00,21.71,21.72,21.59,21.62,169878.0,18.4068,18.4153,18.3051,18.3305,169878.0
2017-08-30 09:40:00,21.63,21.71,21.61,21.68,91169.0,18.339,18.4068,18.322,18.3814,91169.0
2017-08-30 09:45:00,21.68,21.75,21.68,21.71,93801.0,18.3814,18.4407,18.3814,18.4068,93801.0
2017-08-30 09:50:00,21.71,21.75,21.68,21.74,110063.0,18.4068,18.4407,18.3814,18.4322,110063.0
2017-08-30 09:55:00,21.74,21.79,21.71,21.71,121446.0,18.4322,18.4746,18.4068,18.4068,121446.0
2017-08-30 10:00:00,21.72,21.73,21.68,21.7,94415.0,18.4153,18.4238,18.3814,18.3983,94415.0
2017-08-30 10:05:00,21.69,21.76,21.68,21.69,211266.0,18.3899,18.4492,18.3814,18.3899,211266.0
2017-08-30 10:10:00,21.69,21.71,21.68,21.7,114220.0,18.3899,18.4068,18.3814,18.3983,114220.0
2017-08-30 10:15:00,21.69,21.74,21.63,21.63,148754.0,18.3899,18.4322,18.339,18.339,148754.0
2017-08-30 10:20:00,21.64,21.65,21.6,21.64,116794.0,18.3475,18.3559,18.3135,18.3475,116794.0
2017-08-30 10:25:00,21.64,21.65,21.57,21.58,97670.0,18.3475,18.3559,18.2881,18.2966,97670.0
2017-08-30 10:30:00,21.57,21.63,21.57,21.61,58544.0,18.2881,18.339,18.2881,18.322,58544.0
2017-08-30 10:35:00,21.61,21.67,21.61,21.67,40438.0,18.322,18.3729,18.322,18.3729,40438.0
2017-08-30 10:40:00,21.67,21.74,21.66,21.73,73538.0,18.3729,18.4322,18.3644,18.4238,73538.0
2017-08-30 10:45:00,21.74,21.78,21.73,21.77,88727.0,18.4322,18.4662,18.4238,18.4577,88727.0
2017-08-30 10:50:00,21.77,21.84,21.75,21.82,121877.0,18.4577,18.517,18.4407,18.5001,121877.0
2017-08-30 10:55:00,21.82,21.84,21.8,21.84,59265.0,18.5001,18.517,18.4831,18.517,59265.0
2017-08-30 11:00:00,21.84,21.84,21.82,21.83,59313.0,18.517,18.517,18.5001,18.5086,59313.0
2017-08-30 11:05:00,21.83,21.87,21.83,21.84,88891.0,18.5086,18.5425,18.5086,18.517,88891.0
2017-08-30 11:10:00,21.85,21.85,21.78,21.82,66622.0,18.5255,18.5255,18.4662,18.5001,66622.0
2017-08-30 11:15:00,21.82,21.83,21.82,21.82,24819.0,18.5001,18.5086,18.5001,18.5001,24819.0
2017-08-30 11:20:00,21.82,21.88,21.79,21.87,73268.0,18.5001,18.5509,18.4746,18.5425,73268.0
2017-08-30 11:25:00,21.87,21.88,21.85,21.88,80046.0,18.5425,18.5509,18.5255,18.5509,80046.0
2017-08-30 11:30:00,21.89,21.93,21.89,21.93,63544.0,18.5594,18.5933,18.5594,18.5933,63544.0
2017-08-30 11:35:00,21.92,22.0,21.9,22.0,267006.0,18.5849,18.6527,18.5679,18.6527,267006.0
2017-08-30 11:40:00,22.0,22.07,21.99,22.01,385182.0,18.6527,18.712,18.6442,18.6612,385182.0
2017-08-30 11:45:00,22.0,22.02,21.97,21.98,194735.0,18.6527,18.6696,18.6273,18.6357,194735.0
2017-08-30 11:50:00,21.98,22.0,21.97,21.99,72523.0,18.6357,18.6527,18.6273,18.6442,72523.0
2017-08-30 11:55:00,21.99,22.02,21.97,21.99,84046.0,18.6442,18.6696,18.6273,18.6442,84046.0
2017-08-30 12:00:00,21.99,22.03,21.98,22.0,80028.0,18.6442,18.6781,18.6357,18.6527,80028.0
2017-08-30 12:05:00,22.0,22.03,22.0,22.03,45360.0,18.6527,18.6781,18.6527,18.6781,45360.0
2017-08-30 12:10:00,22.03,22.04,22.02,22.03,31671.0,18.6781,18.6866,18.6696,18.6781,31671.0
2017-08-30 12:15:00,22.03,22.03,21.99,22.01,74293.0,18.6781,18.6781,18.6442,18.6612,74293.0
2017-08-30 12:20:00,22.0,22.01,22.0,22.01,35318.0,18.6527,18.6612,18.6527,18.6612,35318.0
2017-08-30 12:25:00,22.01,22.01,21.98,22.0,76673.0,18.6612,18.6612,18.6357,18.6527,76673.0
2017-08-30 12:30:00,22.0,22.01,21.99,22.01,44725.0,18.6527,18.6612,18.6442,18.6612,44725.0
2017-08-30 12:35:00,22.0,22.01,21.95,21.95,78967.0,18.6527,18.6612,18.6103,18.6103,78967.0
2017-08-30 12:40:00,21.95,21.96,21.95,21.96,20387.0,18.6103,18.6188,18.6103,18.6188,20387.0
2017-08-30 12:45:00,21.95,22.0,21.95,22.0,50122.0,18.6103,18.6527,18.6103,18.6527,50122.0
2017-08-30 12:50:00,22.0,22.03,21.99,22.03,47302.0,18.6527,18.6781,18.6442,18.6781,47302.0
2017-08-30 12:55:00,22.03,22.04,22.02,22.03,69100.0,18.6781,18.6866,18.6696,18.6781,69100.0
2017-08-30 13:00:00,22.03,22.05,22.02,22.02,63914.0,18.6781,18.6951,18.6696,18.6696,63914.0
2017-08-30 13:05:00,22.02,22.03,22.02,22.02,61136.0,18.6696,18.6781,18.6696,18.6696,61136.0
2017-08-30 13:10:00,22.02,22.03,22.02,22.02,25310.0,18.6696,18.6781,18.6696,18.6696,25310.0
2017-08-30 13:15:00,22.02,22.04,22.02,22.04,90377.0,18.6696,18.6866,18.6696,18.6866,90377.0
2017-08-30 13:20:00,22.04,22.04,22.0,22.03,66894.0,18.6866,18.6866,18.6527,18.6781,66894.0
2017-08-30 13:25:00,22.04,22.05,22.02,22.03,163146.0,18.6866,18.6951,18.6696,18.6781,163146.0
2017-08-30 13:30:00,22.04,22.05,21.99,22.0,79094.0,18.6866,18.6951,18.6442,18.6527,79094.0
2017-08-30 13:35:00,22.0,22.01,21.99,22.0,39446.0,18.6527,18.6612,18.6442,18.6527,39446.0
2017-08-30 13:40:00,21.99,22.0,21.98,21.98,40610.0,18.6442,18.6527,18.6357,18.6357,40610.0
2017-08-30 13:45:00,21.98,22.0,21.96,21.98,96578.0,18.6357,18.6527,18.6188,18.6357,96578.0
2017-08-30 13:50:00,21.98,22.0,21.98,21.99,15659.0,18.6357,18.6527,18.6357,18.6442,15659.0
2017-08-30 13:55:00,22.0,22.0,21.96,21.99,104725.0,18.6527,18.6527,18.6188,18.6442,104725.0
2017-08-30 14:00:00,21.98,22.0,21.96,22.0,66962.0,18.6357,18.6527,18.6188,18.6527,66962.0
2017-08-30 14:05:00,22.0,22.0,21.99,22.0,72878.0,18.6527,18.6527,18.6442,18.6527,72878.0
2017-08-30 14:10:00,22.0,22.04,21.99,22.02,233536.0,18.6527,18.6866,18.6442,18.6696,233536.0
2017-08-30 14:15:00,22.01,22.03,21.99,22.03,134733.0,18.6612,18.6781,18.6442,18.6781,134733.0
2017-08-30 14:20:00,22.03,22.05,22.02,22.03,86786.0,18.6781,18.6951,18.6696,18.6781,86786.0
2017-08-30 14:25:00,22.04,22.05,22.02,22.04,60931.0,18.6866,18.6951,18.6696,18.6866,60931.0
2017-08-30 14:30:00,22.05,22.06,22.01,22.03,137271.0,18.6951,18.7036,18.6612,18.6781,137271.0
2017-08-30 14:35:00,22.03,22.06,22.02,22.05,115420.0,18.6781,18.7036,18.6696,18.6951,115420.0
2017-08-30 14:40:00,22.04,22.05,22.01,22.02,73087.0,18.6866,18.6951,18.6612,18.6696,73087.0
2017-08-30 14:45:00,22.02,22.02,21.99,22.01,63886.0,18.6696,18.6696,18.6442,18.6612,63886.0
2017-08-30 14:50:00,22.01,22.05,22.0,22.05,79696.0,18.6612,18.6951,18.6527,18.6951,79696.0
2017-08-30 14:55:00,22.05,22.05,22.04,22.05,54943.0,18.6951,18.6951,18.6866,18.6951,54943.0
2017-08-30 15:00:00,22.04,22.08,22.04,22.07,82018.0,18.6866,18.7205,18.6866,18.712,82018.0
2017-08-30 15:05:00,22.07,22.09,22.05,22.08,142454.0,18.712,18.729,18.6951,18.7205,142454.0
2017-08-30 15:10:00,22.09,22.1,22.06,22.06,103586.0,18.729,18.7375,18.7036,18.7036,103586.0
2017-08-30 15:15:00,22.06,22.07,22.02,22.02,67095.0,18.7036,18.712,18.6696,18.6696,67095.0
2017-08-30 15:20:00,22.02,22.07,22.01,22.07,80880.0,18.6696,18.712,18.6612,18.712,80880.0
2017-08-30 15:25:00,22.07,22.07,22.05,22.07,95165.0,18.712,18.712,18.6951,18.712,95165.0
2017-08-30 15:30:00,22.07,22.11,22.06,22.11,134314.0,18.712,18.7459,18.7036,18.7459,134314.0
2017-08-30 15:35:00,22.11,22.16,22.1,22.16,276025.0,18.7459,18.7883,18.7375,18.7883,276025.0
2017-08-30 15:40:00,22.16,22.16,22.08,22.13,259835.0,18.7883,18.7883,18.7205,18.7629,259835.0
2017-08-30 15:45:00,22.13,22.17,22.12,22.15,258579.0,18.7629,18.7968,18.7544,18.7799,258579.0
2017-08-30 15:50:00,22.16,22.19,22.15,22.19,324151.0,18.7883,18.8138,18.7799,18.8138,324151.0
2017-08-30 15:55:00,22.19,22.2,22.17,22.2,982077.0,18.8138,18.8223,18.7968,18.8223,982077.0
2017-08-31 09:30:00,22.15,22.19,22.02,22.03,246909.0,18.7799,18.8138,18.6696,18.6781,246909.0
2017-08-31 09:35:00,22.03,22.03,21.93,21.95,226719.0,18.6781,18.6781,18.5933,18.6103,226719.0
2017-08-31 09:40:00,21.95,21.95,21.83,21.84,172448.0,18.6103,18.6103,18.5086,18.517,172448.0
2017-08-31 09:45:00,21.84,21.93,21.81,21.89,293578.0,18.517,18.5933,18.4916,18.5594,293578.0
2017-08-31 09:50:00,21.89,21.95,21.89,21.94,373955.0,18.5594,18.6103,18.5594,18.6018,373955.0
2017-08-31 09:55:00,21.94,21.96,21.9,21.94,329248.0,18.6018,18.6188,18.5679,18.6018,329248.0
2017-08-31 10:00:00,21.94,21.98,21.93,21.98,186928.0,18.6018,18.6357,18.5933,18.6357,186928.0
2017-08-31 10:05:00,21.98,21.99,21.92,21.98,151893.0,18.6357,18.6442,18.5849,18.6357,151893.0
2017-08-31 10:10:00,21.98,22.0,21.96,22.0,904083.0,18.6357,18.6527,18.6188,18.6527,904083.0
2017-08-31 10:15:00,22.0,22.0,21.95,21.98,160148.0,18.6527,18.6527,18.6103,18.6357,160148.0
2017-08-31 10:20:00,21.98,22.08,21.97,22.04,286109.0,18.6357,18.7205,18.6273,18.6866,286109.0
2017-08-31 10:25:00,22.04,22.05,21.98,22.02,125069.0,18.6866,18.6951,18.6357,18.6696,125069.0
2017-08-31 10:30:00,22.02,22.07,22.01,22.05,280282.0,18.6696,18.712,18.6612,18.6951,280282.0
2017-08-31 10:35:00,22.05,22.07,21.98,22.07,123999.0,18.6951,18.712,18.6357,18.712,123999.0
2017-08-31 10:40:00,22.07,22.11,22.06,22.08,96688.0,18.712,18.7459,18.7036,18.7205,96688.0
2017-08-31 10:45:00,22.09,22.15,22.07,22.12,156729.0,18.729,18.7799,18.712,18.7544,156729.0
2017-08-31 10:50:00,22.12,22.14,22.07,22.09,126499.0,18.7544,18.7714,18.712,18.729,126499.0
2017-08-31 10:55:00,22.08,22.13,22.06,22.1,100071.0,18.7205,18.7629,18.7036,18.7375,100071.0
2017-08-31 11:00:00,22.11,22.18,22.1,22.15,192968.0,18.7459,18.8053,18.7375,18.7799,192968.0
2017-08-31 11:05:00,22.16,22.16,22.09,22.1,74054.0,18.7883,18.7883,18.729,18.7375,74054.0
2017-08-31 11:10:00,22.1,22.11,22.08,22.11,90422.0,18.7375,18.7459,18.7205,18.7459,90422.0
2017-08-31 11:15:00,22.1,22.11,22.03,22.06,104052.0,18.7375,18.7459,18.6781,18.7036,104052.0
2017-08-31 11:20:00,22.06,22.12,22.05,22.06,134276.0,18.7036,18.7544,18.6951,18.7036,134276.0
2017-08-31 11:25:00,22.06,22.09,22.03,22.03,260469.0,18.7036,18.729,18.6781,18.6781,260469.0
2017-08-31 11:30:00,22.03,22.05,22.0,22.05,727921.0,18.6781,18.6951,18.6527,18.6951,727921.0
2017-08-31 11:35:00,22.05,22.06,22.02,22.03,85828.0,18.6951,18.7036,18.6696,18.6781,85828.0
2017-08-31 11:40:00,22.03,22.04,22.0,22.01,103841.0,18.6781,18.6866,18.6527,18.6612,103841.0
2017-08-31 11:45:00,22.01,22.01,21.98,21.99,74464.0,18.6612,18.6612,18.6357,18.6442,74464.0
2017-08-31 11:50:00,21.98,22.05,21.97,22.04,111635.0,18.6357,18.6951,18.6273,18.6866,111635.0
2017-08-31 11:55:00,22.04,22.04,22.0,22.03,63186.0,18.6866,18.6866,18.6527,18.6781,63186.0
2017-08-31 12:00:00,22.02,22.04,22.0,22.02,63711.0,18.6696,18.6866,18.6527,18.6696,63711.0
2017-08-31 12:05:00,22.01,22.02,21.99,22.0,100384.0,18.6612,18.6696,18.6442,18.6527,100384.0
2017-08-31 12:10:00,22.0,22.01,21.98,22.0,84620.0,18.6527,18.6612,18.6357,18.6527,84620.0
2017-08-31 12:15:00,22.01,22.01,21.99,22.0,103220.0,18.6612,18.6612,18.6442,18.6527,103220.0
2017-08-31 12:20:00,22.0,22.01,22.0,22.0,22162.0,18.6527,18.6612,18.6527,18.6527,22162.0
2017-08-31 12:25:00,22.0,22.01,21.97,22.0,221890.0,18.6527,18.6612,18.6273,18.6527,221890.0
2017-08-31 12:30:00,22.01,22.04,21.98,22.0,178149.0,18.6612,18.6866,18.6357,18.6527,178149.0
2017-08-31 12:35:00,22.01,22.05,22.0,22.02,138846.0,18.6612,18.6951,18.6527,18.6696,138846.0
2017-08-31 12:40:00,22.02,22.03,21.99,22.01,67987.0,18.6696,18.6781,18.6442,18.6612,67987.0
2017-08-31 12:45:00,22.01,22.03,21.99,22.03,81542.0,18.6612,18.6781,18.6442,18.6781,81542.0
2017-08-31 12:50:00,22.03,22.05,22.02,22.02,39685.0,18.6781,18.6951,18.6696,18.6696,39685.0
2017-08-31 12:55:00,22.02,22.04,22.01,22.04,71820.0,18.6696,18.6866,18.6612,18.6866,71820.0
2017-08-31 13:00:00,22.04,22.04,22.0,22.03,89662.0,18.6866,18.6866,18.6527,18.6781,89662.0
2017-08-31 13:05:00,22.03,22.04,22.02,22.03,48863.0,18.6781,18.6866,18.6696,18.6781,48863.0
2017-08-31 13:10:00,22.02,22.03,22.01,22.01,33757.0,18.6696,18.6781,18.6612,18.6612,33757.0
2017-08-31 13:15:00,22.01,22.01,21.97,21.98,94911.0,18.6612,18.6612,18.6273,18.6357,94911.0
2017-08-31 13:20:00,21.98,21.99,21.95,21.96,50721.0,18.6357,18.6442,18.6103,18.6188,50721.0
2017-08-31 13:25:00,21.96,21.97,21.94,21.95,96708.0,18.6188,18.6273,18.6018,18.6103,96708.0
2017-08-31 13:30:00,21.95,21.96,21.93,21.93,47499.0,18.6103,18.6188,18.5933,18.5933,47499.0
2017-08-31 13:35:00,21.93,21.94,21.9,21.9,78284.0,18.5933,18.6018,18.5679,18.5679,78284.0
2017-08-31 13:40:00,21.89,21.95,21.89,21.91,165681.0,18.5594,18.6103,18.5594,18.5764,165681.0
2017-08-31 13:45:00,21.91,21.93,21.88,21.9,150691.0,18.5764,18.5933,18.5509,18.5679,150691.0
2017-08-31 13:50:00,21.9,21.91,21.89,21.89,49591.0,18.5679,18.5764,18.5594,18.5594,49591.0
2017-08-31 13:55:00,21.89,21.9,21.88,21.89,65329.0,18.5594,18.5679,18.5509,18.5594,65329.0
2017-08-31 14:00:00,21.89,21.93,21.89,21.93,85494.0,18.5594,18.5933,18.5594,18.5933,85494.0
2017-08-31 14:05:00,21.93,21.94,21.9,21.91,121797.0,18.5933,18.6018,18.5679,18.5764,121797.0
2017-08-31 14:10:00,21.91,21.92,21.89,21.89,87871.0,18.5764,18.5849,18.5594,18.5594,87871.0
2017-08-31 14:15:00,21.89,21.93,21.89,21.91,116885.0,18.5594,18.5933,18.5594,18.5764,116885.0
2017-08-31 14:20:00,21.91,21.94,21.89,21.94,120229.0,18.5764,18.6018,18.5594,18.6018,120229.0
2017-08-31 14:25:00,21.94,21.94,21.9,21.9,83882.0,18.6018,18.6018,18.5679,18.5679,83882.0
2017-08-31 14:30:00,21.9,21.92,21.89,21.9,88788.0,18.5679,18.5849,18.5594,18.5679,88788.0
2017-08-31 14:35:00,21.9,21.92,21.88,21.89,78534.0,18.5679,18.5849,18.5509,18.5594,78534.0
2017-08-31 14:40:00,21.88,21.92,21.87,21.91,202247.0,18.5509,18.5849,18.5425,18.5764,202247.0
2017-08-31 14:45:00,21.91,21.91,21.89,21.89,104333.0,18.5764,18.5764,18.5594,18.5594,104333.0
2017-08-31 14:50:00,21.89,21.91,21.88,21.88,73215.0,18.5594,18.5764,18.5509,18.5509,73215.0
2017-08-31 14:55:00,21.89,21.9,21.86,21.87,130769.0,18.5594,18.5679,18.534,18.5425,130769.0
2017-08-31 15:00:00,21.88,21.88,21.87,21.87,84427.0,18.5509,18.5509,18.5425,18.5425,84427.0
2017-08-31 15:05:00,21.87,21.91,21.86,21.9,176920.0,18.5425,18.5764,18.534,18.5679,176920.0
2017-08-31 15:10:00,21.9,21.91,21.86,21.87,145815.0,18.5679,18.5764,18.534,18.5425,145815.0
2017-08-31 15:15:00,21.87,21.87,21.83,21.83,148871.0,18.5425,18.5425,18.5086,18.5086,148871.0
2017-08-31 15:20:00,21.84,21.86,21.82,21.85,251540.0,18.517,18.534,18.5001,18.5255,251540.0
2017-08-31 15:25:00,21.84,21.86,21.84,21.85,90074.0,18.517,18.534,18.517,18.5255,90074.0
2017-08-31 15:30:00,21.86,21.94,21.85,21.92,271144.0,18.534,18.6018,18.5255,18.5849,271144.0
2017-08-31 15:35:00,21.91,21.92,21.88,21.89,130118.0,18.5764,18.5849,18.5509,18.5594,130118.0
2017-08-31 15:40:00,21.88,21.91,21.88,21.9,183916.0,18.5509,18.5764,18.5509,18.5679,183916.0
2017-08-31 15:45:00,21.91,21.91,21.83,21.85,368247.0,18.5764,18.5764,18.5086,18.5255,368247.0
2017-08-31 15:50:00,21.86,21.88,21.84,21.85,350900.0,18.534,18.5509,18.517,18.5255,350900.0
2017-08-31 15:55:00,21.85,21.88,21.84,21.87,845627.0,18.5255,18.5509,18.517,18.5425,845627.0
2017-09-01 09:30:00,21.97,22.06,21.94,22.05,212572.0,18.6273,18.7036,18.6018,18.6951,212572.0
2017-09-01 09:35:00,22.04,22.16,22.04,22.12,278056.0,18.6866,18.7883,18.6866,18.7544,278056.0
2017-09-01 09:40:00,22.13,22.18,22.11,22.17,228907.0,18.7629,18.8053,18.7459,18.7968,228907.0
2017-09-01 09:45:00,22.17,22.27,22.17,22.26,349680.0,18.7968,18.8816,18.7968,18.8731,349680.0
2017-09-01 09:50:00,22.26,22.3,22.2,22.29,439324.0,18.8731,18.907,18.8223,18.8986,439324.0
2017-09-01 09:55:00,22.29,22.35,22.27,22.29,225445.0,18.8986,18.9494,18.8816,18.8986,225445.0
2017-09-01 10:00:00,22.3,22.37,22.29,22.3,159299.0,18.907,18.9664,18.8986,18.907,159299.0
2017-09-01 10:05:00,22.31,22.38,22.29,22.34,94578.0,18.9155,18.9749,18.8986,18.941,94578.0
2017-09-01 10:10:00,22.33,22.35,22.29,22.32,134591.0,18.9325,18.9494,18.8986,18.924,134591.0
2017-09-01 10:15:00,22.31,22.33,22.24,22.24,278584.0,18.9155,18.9325,18.8562,18.8562,278584.0
2017-09-01 10:20:00,22.23,22.24,22.16,22.19,228339.0,18.8477,18.8562,18.7883,18.8138,228339.0
2017-09-01 10:25:00,22.19,22.26,22.18,22.25,128657.0,18.8138,18.8731,18.8053,18.8646,128657.0
2017-09-01 10:30:00,22.25,22.29,22.22,22.28,125506.0,18.8646,18.8986,18.8392,18.8901,125506.0
2017-09-01 10:35:00,22.28,22.3,22.27,22.27,83268.0,18.8901,18.907,18.8816,18.8816,83268.0
2017-09-01 10:40:00,22.28,22.3,22.26,22.27,66914.0,18.8901,18.907,18.8731,18.8816,66914.0
2017-09-01 10:45:00,22.27,22.29,22.23,22.29,178947.0,18.8816,18.8986,18.8477,18.8986,178947.0
2017-09-01 10:50:00,22.29,22.36,22.28,22.36,123792.0,18.8986,18.9579,18.8901,18.9579,123792.0
2017-09-01 10:55:00,22.36,22.36,22.29,22.31,163150.0,18.9579,18.9579,18.8986,18.9155,163150.0
2017-09-01 11:00:00,22.31,22.32,22.3,22.32,68786.0,18.9155,18.924,18.907,18.924,68786.0
2017-09-01 11:05:00,22.31,22.37,22.31,22.37,147667.0,18.9155,18.9664,18.9155,18.9664,147667.0
2017-09-01 11:10:00,22.36,22.45,22.36,22.45,242201.0,18.9579,19.0342,18.9579,19.0342,242201.0
2017-09-01 11:15:00,22.45,22.49,22.44,22.46,99436.0,19.0342,19.0681,19.0257,19.0427,99436.0
2017-09-01 11:20:00,22.47,22.48,22.42,22.45,315284.0,19.0512,19.0597,19.0088,19.0342,315284.0
2017-09-01 11:25:00,22.45,22.46,22.39,22.41,177265.0,19.0342,19.0427,18.9833,19.0003,177265.0
2017-09-01 11:30:00,22.42,22.44,22.38,22.44,242648.0,19.0088,19.0257,18.9749,19.0257,242648.0
2017-09-01 11:35:00,22.44,22.46,22.4,22.43,100308.0,19.0257,19.0427,18.9918,19.0173,100308.0
2017-09-01 11:40:00,22.43,22.46,22.42,22.45,81567.0,19.0173,19.0427,19.0088,19.0342,81567.0
2017-09-01 11:45:00,22.46,22.46,22.41,22.45,124329.0,19.0427,19.0427,19.0003,19.0342,124329.0
2017-09-01 11:50:00,22.44,22.45,22.43,22.44,51008.0,19.0257,19.0342,19.0173,19.0257,51008.0
2017-09-01 11:55:00,22.43,22.44,22.39,22.41,78581.0,19.0173,19.0257,18.9833,19.0003,78581.0
2017-09-01 12:00:00,22.41,22.41,22.4,22.4,23391.0,19.0003,19.0003,18.9918,18.9918,23391.0
2017-09-01 12:05:00,22.41,22.41,22.39,22.39,63650.0,19.0003,19.0003,18.9833,18.9833,63650.0
2017-09-01 12:10:00,22.39,22.4,22.37,22.37,60867.0,18.9833,18.9918,18.9664,18.9664,60867.0
2017-09-01 12:15:00,22.38,22.38,22.35,22.35,142061.0,18.9749,18.9749,18.9494,18.9494,142061.0
2017-09-01 12:20:00,22.35,22.38,22.34,22.37,206619.0,18.9494,18.9749,18.941,18.9664,206619.0
2017-09-01 12:25:00,22.38,22.42,22.37,22.42,138692.0,18.9749,19.0088,18.9664,19.0088,138692.0
2017-09-01 12:30:00,22.42,22.44,22.41,22.44,40236.0,19.0088,19.0257,19.0003,19.0257,40236.0
2017-09-01 12:35:00,22.44,22.44,22.4,22.43,60125.0,19.0257,19.0257,18.9918,19.0173,60125.0
2017-09-01 12:40:00,22.43,22.45,22.42,22.42,55403.0,19.0173,19.0342,19.0088,19.0088,55403.0
2017-09-01 12:45:00,22.42,22.43,22.41,22.42,38088.0,19.0088,19.0173,19.0003,19.0088,38088.0
2017-09-01 12:50:00,22.41,22.42,22.41,22.42,27224.0,19.0003,19.0088,19.0003,19.0088,27224.0
2017-09-01 12:55:00,22.42,22.45,22.41,22.45,56414.0,19.0088,19.0342,19.0003,19.0342,56414.0
2017-09-01 13:00:00,22.45,22.46,22.44,22.45,160842.0,19.0342,19.0427,19.0257,19.0342,160842.0
2017-09-01 13:05:00,22.46,22.47,22.44,22.46,69975.0,19.0427,19.0512,19.0257,19.0427,69975.0
2017-09-01 13:10:00,22.46,22.5,22.45,22.49,61106.0,19.0427,19.0766,19.0342,19.0681,61106.0
2017-09-01 13:15:00,22.5,22.53,22.48,22.53,147434.0,19.0766,19.102,19.0597,19.102,147434.0
2017-09-01 13:20:00,22.52,22.53,22.49,22.51,61486.0,19.0936,19.102,19.0681,19.0851,61486.0
2017-09-01 13:25:00,22.51,22.54,22.51,22.53,88341.0,19.0851,19.1105,19.0851,19.102,88341.0
2017-09-01 13:30:00,22.53,22.54,22.52,22.52,59387.0,19.102,19.1105,19.0936,19.0936,59387.0
2017-09-01 13:35:00,22.52,22.53,22.49,22.5,64726.0,19.0936,19.102,19.0681,19.0766,64726.0
2017-09-01 13:40:00,22.5,22.5,22.49,22.5,21746.0,19.0766,19.0766,19.0681,19.0766,21746.0
2017-09-01 13:45:00,22.5,22.53,22.49,22.52,90103.0,19.0766,19.102,19.0681,19.0936,90103.0
2017-09-01 13:50:00,22.51,22.54,22.51,22.54,58355.0,19.0851,19.1105,19.0851,19.1105,58355.0
2017-09-01 13:55:00,22.54,22.54,22.5,22.51,94660.0,19.1105,19.1105,19.0766,19.0851,94660.0
2017-09-01 14:00:00,22.51,22.52,22.49,22.49,74286.0,19.0851,19.0936,19.0681,19.0681,74286.0
2017-09-01 14:05:00,22.5,22.5,22.48,22.49,64982.0,19.0766,19.0766,19.0597,19.0681,64982.0
2017-09-01 14:10:00,22.48,22.49,22.47,22.48,107872.0,19.0597,19.0681,19.0512,19.0597,107872.0
2017-09-01 14:15:00,22.48,22.49,22.45,22.47,156370.0,19.0597,19.0681,19.0342,19.0512,156370.0
2017-09-01 14:20:00,22.48,22.48,22.43,22.46,85128.0,19.0597,19.0597,19.0173,19.0427,85128.0
2017-09-01 14:25:00,22.46,22.46,22.42,22.43,116997.0,19.0427,19.0427,19.0088,19.0173,116997.0
2017-09-01 14:30:00,22.42,22.43,22.38,22.42,117923.0,19.0088,19.0173,18.9749,19.0088,117923.0
2017-09-01 14:35:00,22.42,22.44,22.42,22.44,57327.0,19.0088,19.0257,19.0088,19.0257,57327.0
2017-09-01 14:40:00,22.43,22.44,22.41,22.42,126173.0,19.0173,19.0257,19.0003,19.0088,126173.0
2017-09-01 14:45:00,22.41,22.42,22.4,22.4,48209.0,19.0003,19.0088,18.9918,18.9918,48209.0
2017-09-01 14:50:00,22.4,22.41,22.4,22.4,50464.0,18.9918,19.0003,18.9918,18.9918,50464.0
2017-09-01 14:55:00,22.41,22.41,22.34,22.35,139252.0,19.0003,19.0003,18.941,18.9494,139252.0
2017-09-01 15:00:00,22.34,22.4,22.34,22.4,98018.0,18.941,18.9918,18.941,18.9918,98018.0
2017-09-01 15:05:00,22.39,22.42,22.39,22.42,48822.0,18.9833,19.0088,18.9833,19.0088,48822.0
2017-09-01 15:10:00,22.42,22.42,22.39,22.39,118960.0,19.0088,19.0088,18.9833,18.9833,118960.0
2017-09-01 15:15:00,22.39,22.4,22.38,22.4,84480.0,18.9833,18.9918,18.9749,18.9918,84480.0
2017-09-01 15:20:00,22.39,22.42,22.39,22.42,79528.0,18.9833,19.0088,18.9833,19.0088,79528.0
2017-09-01 15:25:00,22.42,22.43,22.39,22.41,147229.0,19.0088,19.0173,18.9833,19.0003,147229.0
2017-09-01 15:30:00,22.42,22.42,22.37,22.37,105473.0,19.0088,19.0088,18.9664,18.9664,105473.0
2017-09-01 15:35:00,22.37,22.39,22.35,22.39,113336.0,18.9664,18.9833,18.9494,18.9833,113336.0
2017-09-01 15:40:00,22.39,22.41,22.38,22.41,145136.0,18.9833,19.0003,18.9749,19.0003,145136.0
2017-09-01 15:45:00,22.41,22.41,22.37,22.4,278698.0,19.0003,19.0003,18.9664,18.9918,278698.0
2017-09-01 15:50:00,22.39,22.41,22.37,22.38,382749.0,18.9833,19.0003,18.9664,18.9749,382749.0
2017-09-01 15:55:00,22.38,22.45,22.37,22.43,1071259.0,18.9749,19.0342,18.9664,19.0173,1071259.0
2017-09-05 09:30:00,22.31,22.36,22.25,22.29,266984.0,18.9155,18.9579,18.8646,18.8986,266984.0
2017-09-05 09:35:00,22.29,22.42,22.27,22.38,306639.0,18.8986,19.0088,18.8816,18.9749,306639.0
2017-09-05 09:40:00,22.38,22.58,22.37,22.58,296523.0,18.9749,19.1444,18.9664,19.1444,296523.0
2017-09-05 09:45:00,22.58,22.68,22.46,22.47,185024.0,19.1444,19.2292,19.0427,19.0512,185024.0
2017-09-05 09:50:00,22.46,22.54,22.43,22.53,183519.0,19.0427,19.1105,19.0173,19.102,183519.0
2017-09-05 09:55:00,22.53,22.67,22.51,22.63,275190.0,19.102,19.2207,19.0851,19.1868,275190.0
2017-09-05 10:00:00,22.62,22.64,22.55,22.59,240422.0,19.1784,19.1953,19.119,19.1529,240422.0
2017-09-05 10:05:00,22.59,22.72,22.56,22.71,369776.0,19.1529,19.2631,19.1275,19.2547,369776.0
2017-09-05 10:10:00,22.71,22.72,22.6,22.62,125167.0,19.2547,19.2631,19.1614,19.1784,125167.0
2017-09-05 10:15:00,22.63,22.69,22.58,22.69,211816.0,19.1868,19.2377,19.1444,19.2377,211816.0
2017-09-05 10:20:00,22.7,22.71,22.66,22.7,193266.0,19.2462,19.2547,19.2123,19.2462,193266.0
2017-09-05 10:25:00,22.7,22.8,22.69,22.76,338742.0,19.2462,19.331,19.2377,19.2971,338742.0
2017-09-05 10:30:00,22.76,22.78,22.63,22.67,256065.0,19.2971,19.314,19.1868,19.2207,256065.0
2017-09-05 10:35:00,22.66,22.69,22.62,22.63,202876.0,19.2123,19.2377,19.1784,19.1868,202876.0
2017-09-05 10:40:00,22.63,22.66,22.58,22.64,224770.0,19.1868,19.2123,19.1444,19.1953,224770.0
2017-09-05 10:45:00,22.63,22.63,22.55,22.57,255251.0,19.1868,19.1868,19.119,19.136,255251.0
2017-09-05 10:50:00,22.57,22.58,22.51,22.52,226201.0,19.136,19.1444,19.0851,19.0936,226201.0
2017-09-05 10:55:00,22.52,22.58,22.5,22.56,157804.0,19.0936,19.1444,19.0766,19.1275,157804.0
2017-09-05 11:00:00,22.57,22.64,22.56,22.64,161894.0,19.136,19.1953,19.1275,19.1953,161894.0
2017-09-05 11:05:00,22.64,22.64,22.57,22.6,86584.0,19.1953,19.1953,19.136,19.1614,86584.0
2017-09-05 11:10:00,22.6,22.61,22.46,22.53,305295.0,19.1614,19.1699,19.0427,19.102,305295.0
2017-09-05 11:15:00,22.53,22.54,22.49,22.53,137305.0,19.102,19.1105,19.0681,19.102,137305.0
2017-09-05 11:20:00,22.53,22.6,22.52,22.6,78550.0,19.102,19.1614,19.0936,19.1614,78550.0
2017-09-05 11:25:00,22.6,22.66,22.58,22.61,173461.0,19.1614,19.2123,19.1444,19.1699,173461.0
2017-09-05 11:30:00,22.6,22.62,22.59,22.61,100616.0,19.1614,19.1784,19.1529,19.1699,100616.0
2017-09-05 11:35:00,22.61,22.63,22.59,22.62,115365.0,19.1699,19.1868,19.1529,19.1784,115365.0
2017-09-05 11:40:00,22.61,22.63,22.6,22.63,67267.0,19.1699,19.1868,19.1614,19.1868,67267.0
2017-09-05 11:45:00,22.63,22.63,22.61,22.62,77438.0,19.1868,19.1868,19.1699,19.1784,77438.0
2017-09-05 11:50:00,22.62,22.64,22.6,22.64,119847.0,19.1784,19.1953,19.1614,19.1953,119847.0
2017-09-05 11:55:00,22.63,22.72,22.59,22.63,265642.0,19.1868,19.2631,19.1529,19.1868,265642.0
2017-09-05 12:00:00,22.63,22.64,22.59,22.6,122224.0,19.1868,19.1953,19.1529,19.1614,122224.0
2017-09-05 12:05:00,22.6,22.61,22.58,22.6,99320.0,19.1614,19.1699,19.1444,19.1614,99320.0
2017-09-05 12:10:00,22.61,22.61,22.59,22.59,82258.0,19.1699,19.1699,19.1529,19.1529,82258.0
2017-09-05 12:15:00,22.6,22.64,22.59,22.61,88345.0,19.1614,19.1953,19.1529,19.1699,88345.0
2017-09-05 12:20:00,22.61,22.62,22.58,22.6,62609.0,19.1699,19.1784,19.1444,19.1614,62609.0
2017-09-05 12:25:00,22.59,22.65,22.51,22.51,363072.0,19.1529,19.2038,19.0851,19.0851,363072.0
2017-09-05 12:30:00,22.51,22.51,22.45,22.45,123376.0,19.0851,19.0851,19.0342,19.0342,123376.0
2017-09-05 12:35:00,22.45,22.47,22.44,22.44,57090.0,19.0342,19.0512,19.0257,19.0257,57090.0
2017-09-05 12:40:00,22.43,22.46,22.41,22.45,93557.0,19.0173,19.0427,19.0003,19.0342,93557.0
2017-09-05 12:45:00,22.45,22.46,22.42,22.43,124450.0,19.0342,19.0427,19.0088,19.0173,124450.0
2017-09-05 12:50:00,22.44,22.5,22.44,22.47,57175.0,19.0257,19.0766,19.0257,19.0512,57175.0
2017-09-05 12:55:00,22.47,22.48,22.42,22.44,51668.0,19.0512,19.0597,19.0088,19.0257,51668.0
2017-09-05 13:00:00,22.44,22.46,22.41,22.43,90730.0,19.0257,19.0427,19.0003,19.0173,90730.0
2017-09-05 13:05:00,22.44,22.46,22.41,22.41,38957.0,19.0257,19.0427,19.0003,19.0003,38957.0
2017-09-05 13:10:00,22.42,22.42,22.38,22.38,53416.0,19.0088,19.0088,18.9749,18.9749,53416.0
2017-09-05 13:15:00,22.39,22.44,22.36,22.43,55272.0,18.9833,19.0257,18.9579,19.0173,55272.0
2017-09-05 13:20:00,22.43,22.49,22.41,22.45,51556.0,19.0173,19.0681,19.0003,19.0342,51556.0
2017-09-05 13:25:00,22.45,22.46,22.4,22.44,43593.0,19.0342,19.0427,18.9918,19.0257,43593.0
2017-09-05 13:30:00,22.43,22.44,22.37,22.38,36841.0,19.0173,19.0257,18.9664,18.9749,36841.0
2017-09-05 13:35:00,22.38,22.44,22.37,22.4,54947.0,18.9749,19.0257,18.9664,18.9918,54947.0
2017-09-05 13:40:00,22.41,22.46,22.37,22.37,100743.0,19.0003,19.0427,18.9664,18.9664,100743.0
2017-09-05 13:45:00,22.4,22.41,22.37,22.37,52625.0,18.9918,19.0003,18.9664,18.9664,52625.0
2017-09-05 13:50:00,22.37,22.41,22.35,22.38,83719.0,18.9664,19.0003,18.9494,18.9749,83719.0
2017-09-05 13:55:00,22.39,22.4,22.35,22.37,91978.0,18.9833,18.9918,18.9494,18.9664,91978.0
2017-09-05 14:00:00,22.38,22.41,22.37,22.37,54046.0,18.9749,19.0003,18.9664,18.9664,54046.0
2017-09-05 14:05:00,22.37,22.38,22.35,22.35,94947.0,18.9664,18.9749,18.9494,18.9494,94947.0
2017-09-05 14:10:00,22.36,22.37,22.32,22.32,87396.0,18.9579,18.9664,18.924,18.924,87396.0
2017-09-05 14:15:00,22.32,22.35,22.3,22.35,60231.0,18.924,18.9494,18.907,18.9494,60231.0
2017-09-05 14:20:00,22.35,22.36,22.32,22.34,42785.0,18.9494,18.9579,18.924,18.941,42785.0
2017-09-05 14:25:00,22.33,22.35,22.32,22.34,71752.0,18.9325,18.9494,18.924,18.941,71752.0
2017-09-05 14:30:00,22.34,22.36,22.33,22.36,51800.0,18.941,18.9579,18.9325,18.9579,51800.0
2017-09-05 14:35:00,22.36,22.36,22.35,22.36,38191.0,18.9579,18.9579,18.9494,18.9579,38191.0
2017-09-05 14:40:00,22.35,22.36,22.32,22.36,152940.0,18.9494,18.9579,18.924,18.9579,152940.0
2017-09-05 14:45:00,22.36,22.37,22.31,22.31,42570.0,18.9579,18.9664,18.9155,18.9155,42570.0
2017-09-05 14:50:00,22.32,22.33,22.28,22.3,85141.0,18.924,18.9325,18.8901,18.907,85141.0
2017-09-05 14:55:00,22.29,22.32,22.29,22.3,64798.0,18.8986,18.924,18.8986,18.907,64798.0
2017-09-05 15:00:00,22.31,22.34,22.3,22.32,71992.0,18.9155,18.941,18.907,18.924,71992.0
2017-09-05 15:05:00,22.31,22.32,22.3,22.3,99766.0,18.9155,18.924,18.907,18.907,99766.0
2017-09-05 15:10:00,22.3,22.33,22.29,22.31,102379.0,18.907,18.9325,18.8986,18.9155,102379.0
2017-09-05 15:15:00,22.32,22.34,22.31,22.31,64267.0,18.924,18.941,18.9155,18.9155,64267.0
2017-09-05 15:20:00,22.32,22.33,22.3,22.32,58490.0,18.924,18.9325,18.907,18.924,58490.0
2017-09-05 15:25:00,22.33,22.43,22.32,22.41,126333.0,18.9325,19.0173,18.924,19.0003,126333.0
2017-09-05 15:30:00,22.42,22.45,22.41,22.44,172703.0,19.0088,19.0342,19.0003,19.0257,172703.0
2017-09-05 15:35:00,22.44,22.45,22.39,22.4,78271.0,19.0257,19.0342,18.9833,18.9918,78271.0
2017-09-05 15:40:00,22.4,22.4,22.36,22.38,115036.0,18.9918,18.9918,18.9579,18.9749,115036.0
2017-09-05 15:45:00,22.39,22.4,22.37,22.39,202419.0,18.9833,18.9918,18.9664,18.9833,202419.0
2017-09-05 15:50:00,22.4,22.41,22.37,22.4,259902.0,18.9918,19.0003,18.9664,18.9918,259902.0
2017-09-05 15:55:00,22.41,22.44,22.39,22.43,506148.0,19.0003,19.0257,18.9833,19.0173,506148.0
2017-09-06 09:30:00,22.42,22.46,22.3,22.33,353784.0,19.0088,19.0427,18.907,18.9325,353784.0
2017-09-06 09:35:00,22.33,22.36,22.26,22.26,391134.0,18.9325,18.9579,18.8731,18.8731,391134.0
2017-09-06 09:40:00,22.27,22.28,22.19,22.23,121050.0,18.8816,18.8901,18.8138,18.8477,121050.0
2017-09-06 09:45:00,22.22,22.36,22.22,22.32,152485.0,18.8392,18.9579,18.8392,18.924,152485.0
2017-09-06 09:50:00,22.32,22.35,22.28,22.35,114973.0,18.924,18.9494,18.8901,18.9494,114973.0
2017-09-06 09:55:00,22.34,22.36,22.29,22.33,152728.0,18.941,18.9579,18.8986,18.9325,152728.0
2017-09-06 10:00:00,22.34,22.35,22.3,22.31,274755.0,18.941,18.9494,18.907,18.9155,274755.0
2017-09-06 10:05:00,22.3,22.4,22.29,22.34,735044.0,18.907,18.9918,18.8986,18.941,735044.0
2017-09-06 10:10:00,22.34,22.35,22.3,22.34,130431.0,18.941,18.9494,18.907,18.941,130431.0
2017-09-06 10:15:00,22.34,22.34,22.29,22.3,117334.0,18.941,18.941,18.8986,18.907,117334.0
2017-09-06 10:20:00,22.31,22.32,22.26,22.27,54754.0,18.9155,18.924,18.8731,18.8816,54754.0
2017-09-06 10:25:00,22.27,22.3,22.23,22.26,60811.0,18.8816,18.907,18.8477,18.8731,60811.0
2017-09-06 10:30:00,22.26,22.27,22.23,22.25,51363.0,18.8731,18.8816,18.8477,18.8646,51363.0
2017-09-06 10:35:00,22.24,22.29,22.24,22.27,56431.0,18.8562,18.8986,18.8562,18.8816,56431.0
2017-09-06 10:40:00,22.28,22.29,22.24,22.25,70335.0,18.8901,18.8986,18.8562,18.8646,70335.0
2017-09-06 10:45:00,22.24,22.25,22.21,22.22,76981.0,18.8562,18.8646,18.8307,18.8392,76981.0
2017-09-06 10:50:00,22.22,22.27,22.22,22.26,109731.0,18.8392,18.8816,18.8392,18.8731,109731.0
2017-09-06 10:55:00,22.26,22.3,22.23,22.3,602497.0,18.8731,18.907,18.8477,18.907,602497.0
2017-09-06 11:00:00,22.3,22.32,22.25,22.27,245923.0,18.907,18.924,18.8646,18.8816,245923.0
2017-09-06 11:05:00,22.28,22.31,22.26,22.27,68204.0,18.8901,18.9155,18.8731,18.8816,68204.0
2017-09-06 11:10:00,22.28,22.29,22.24,22.26,81147.0,18.8901,18.8986,18.8562,18.8731,81147.0
2017-09-06 11:15:00,22.27,22.3,22.26,22.3,88430.0,18.8816,18.907,18.8731,18.907,88430.0
2017-09-06 11:20:00,22.3,22.3,22.26,22.29,65427.0,18.907,18.907,18.8731,18.8986,65427.0
2017-09-06 11:25:00,22.3,22.34,22.29,22.32,205234.0,18.907,18.941,18.8986,18.924,205234.0
2017-09-06 11:30:00,22.32,22.35,22.3,22.35,542368.0,18.924,18.9494,18.907,18.9494,542368.0
2017-09-06 11:35:00,22.34,22.4,22.33,22.4,172556.0,18.941,18.9918,18.9325,18.9918,172556.0
2017-09-06 11:40:00,22.4,22.43,22.39,22.43,129409.0,18.9918,19.0173,18.9833,19.0173,129409.0
2017-09-06 11:45:00,22.43,22.47,22.42,22.45,223746.0,19.0173,19.0512,19.0088,19.0342,223746.0
2017-09-06 11:50:00,22.46,22.49,22.45,22.49,77035.0,19.0427,19.0681,19.0342,19.0681,77035.0
2017-09-06 11:55:00,22.48,22.51,22.47,22.49,213721.0,19.0597,19.0851,19.0512,19.0681,213721.0
2017-09-06 12:00:00,22.49,22.51,22.48,22.5,373402.0,19.0681,19.0851,19.0597,19.0766,373402.0
2017-09-06 12:05:00,22.5,22.51,22.49,22.49,77029.0,19.0766,19.0851,19.0681,19.0681,77029.0
2017-09-06 12:10:00,22.49,22.51,22.45,22.5,138094.0,19.0681,19.0851,19.0342,19.0766,138094.0
2017-09-06 12:15:00,22.49,22.53,22.47,22.48,147489.0,19.0681,19.102,19.0512,19.0597,147489.0
2017-09-06 12:20:00,22.48,22.49,22.43,22.45,93722.0,19.0597,19.0681,19.0173,19.0342,93722.0
2017-09-06 12:25:00,22.45,22.49,22.44,22.44,54536.0,19.0342,19.0681,19.0257,19.0257,54536.0
2017-09-06 12:30:00,22.45,22.48,22.44,22.46,47937.0,19.0342,19.0597,19.0257,19.0427,47937.0
2017-09-06 12:35:00,22.46,22.49,22.46,22.48,33012.0,19.0427,19.0681,19.0427,19.0597,33012.0
2017-09-06 12:40:00,22.49,22.54,22.48,22.52,56748.0,19.0681,19.1105,19.0597,19.0936,56748.0
2017-09-06 12:45:00,22.53,22.53,22.5,22.53,54271.0,19.102,19.102,19.0766,19.102,54271.0
2017-09-06 12:50:00,22.53,22.55,22.52,22.53,61449.0,19.102,19.119,19.0936,19.102,61449.0
2017-09-06 12:55:00,22.53,22.54,22.49,22.49,140425.0,19.102,19.1105,19.0681,19.0681,140425.0
2017-09-06 13:00:00,22.49,22.51,22.47,22.47,96624.0,19.0681,19.0851,19.0512,19.0512,96624.0
2017-09-06 13:05:00,22.47,22.48,22.43,22.44,63657.0,19.0512,19.0597,19.0173,19.0257,63657.0
2017-09-06 13:10:00,22.44,22.48,22.4,22.46,228790.0,19.0257,19.0597,18.9918,19.0427,228790.0
2017-09-06 13:15:00,22.47,22.5,22.45,22.49,61193.0,19.0512,19.0766,19.0342,19.0681,61193.0
2017-09-06 13:20:00,22.49,22.49,22.48,22.49,24683.0,19.0681,19.0681,19.0597,19.0681,24683.0
2017-09-06 13:25:00,22.49,22.49,22.46,22.49,58259.0,19.0681,19.0681,19.0427,19.0681,58259.0
2017-09-06 13:30:00,22.49,22.5,22.46,22.46,88948.0,19.0681,19.0766,19.0427,19.0427,88948.0
2017-09-06 13:35:00,22.47,22.47,22.44,22.44,141436.0,19.0512,19.0512,19.0257,19.0257,141436.0
2017-09-06 13:40:00,22.44,22.44,22.41,22.43,93304.0,19.0257,19.0257,19.0003,19.0173,93304.0
2017-09-06 13:45:00,22.43,22.45,22.42,22.43,46599.0,19.0173,19.0342,19.0088,19.0173,46599.0
2017-09-06 13:50:00,22.43,22.45,22.42,22.45,26582.0,19.0173,19.0342,19.0088,19.0342,26582.0
2017-09-06 13:55:00,22.45,22.45,22.41,22.42,91903.0,19.0342,19.0342,19.0003,19.0088,91903.0
2017-09-06 14:00:00,22.42,22.43,22.41,22.42,47858.0,19.0088,19.0173,19.0003,19.0088,47858.0
2017-09-06 14:05:00,22.42,22.43,22.41,22.42,45970.0,19.0088,19.0173,19.0003,19.0088,45970.0
2017-09-06 14:10:00,22.42,22.42,22.34,22.34,104137.0,19.0088,19.0088,18.941,18.941,104137.0
2017-09-06 14:15:00,22.35,22.45,22.34,22.4,147757.0,18.9494,19.0342,18.941,18.9918,147757.0
2017-09-06 14:20:00,22.41,22.41,22.38,22.39,335681.0,19.0003,19.0003,18.9749,18.9833,335681.0
2017-09-06 14:25:00,22.39,22.41,22.38,22.39,112566.0,18.9833,19.0003,18.9749,18.9833,112566.0
2017-09-06 14:30:00,22.39,22.41,22.39,22.4,100421.0,18.9833,19.0003,18.9833,18.9918,100421.0
2017-09-06 14:35:00,22.41,22.42,22.39,22.39,143626.0,19.0003,19.0088,18.9833,18.9833,143626.0
2017-09-06 14:40:00,22.39,22.41,22.38,22.38,111931.0,18.9833,19.0003,18.9749,18.9749,111931.0
2017-09-06 14:45:00,22.38,22.43,22.38,22.4,184292.0,18.9749,19.0173,18.9749,18.9918,184292.0
2017-09-06 14:50:00,22.41,22.42,22.39,22.4,227887.0,19.0003,19.0088,18.9833,18.9918,227887.0
2017-09-06 14:55:00,22.4,22.49,22.4,22.48,94164.0,18.9918,19.0681,18.9918,19.0597,94164.0
2017-09-06 15:00:00,22.48,22.48,22.46,22.47,102682.0,19.0597,19.0597,19.0427,19.0512,102682.0
2017-09-06 15:05:00,22.46,22.55,22.46,22.48,818369.0,19.0427,19.119,19.0427,19.0597,818369.0
2017-09-06 15:10:00,22.48,22.51,22.48,22.5,68923.0,19.0597,19.0851,19.0597,19.0766,68923.0
2017-09-06 15:15:00,22.51,22.51,22.5,22.51,59574.0,19.0851,19.0851,19.0766,19.0851,59574.0
2017-09-06 15:20:00,22.5,22.53,22.46,22.52,338012.0,19.0766,19.102,19.0427,19.0936,338012.0
2017-09-06 15:25:00,22.52,22.53,22.51,22.53,83196.0,19.0936,19.102,19.0851,19.102,83196.0
2017-09-06 15:30:00,22.52,22.53,22.44,22.46,282551.0,19.0936,19.102,19.0257,19.0427,282551.0
2017-09-06 15:35:00,22.47,22.55,22.46,22.55,80064.0,19.0512,19.119,19.0427,19.119,80064.0
2017-09-06 15:40:00,22.55,22.61,22.54,22.61,160319.0,19.119,19.1699,19.1105,19.1699,160319.0
2017-09-06 15:45:00,22.61,22.61,22.57,22.57,191398.0,19.1699,19.1699,19.136,19.136,191398.0
2017-09-06 15:50:00,22.58,22.6,22.57,22.59,311681.0,19.1444,19.1614,19.136,19.1529,311681.0
2017-09-06 15:55:00,22.59,22.61,22.54,22.55,745305.0,19.1529,19.1699,19.1105,19.119,745305.0
2017-09-07 09:30:00,22.53,22.65,22.48,22.53,413996.0,19.102,19.2038,19.0597,19.102,413996.0
2017-09-07 09:35:00,22.53,22.53,22.4,22.46,872746.0,19.102,19.102,18.9918,19.0427,872746.0
2017-09-07 09:40:00,22.46,22.46,22.23,22.27,242702.0,19.0427,19.0427,18.8477,18.8816,242702.0
2017-09-07 09:45:00,22.27,22.4,22.23,22.39,393097.0,18.8816,18.9918,18.8477,18.9833,393097.0
2017-09-07 09:50:00,22.39,22.4,22.29,22.38,366788.0,18.9833,18.9918,18.8986,18.9749,366788.0
2017-09-07 09:55:00,22.38,22.48,22.37,22.45,458928.0,18.9749,19.0597,18.9664,19.0342,458928.0
2017-09-07 10:00:00,22.45,22.46,22.38,22.41,222195.0,19.0342,19.0427,18.9749,19.0003,222195.0
2017-09-07 10:05:00,22.42,22.51,22.41,22.44,115615.0,19.0088,19.0851,19.0003,19.0257,115615.0
2017-09-07 10:10:00,22.44,22.48,22.37,22.4,255547.0,19.0257,19.0597,18.9664,18.9918,255547.0
2017-09-07 10:15:00,22.4,22.4,22.32,22.35,173165.0,18.9918,18.9918,18.924,18.9494,173165.0
2017-09-07 10:20:00,22.35,22.41,22.33,22.35,96616.0,18.9494,19.0003,18.9325,18.9494,96616.0
2017-09-07 10:25:00,22.35,22.35,22.3,22.31,287537.0,18.9494,18.9494,18.907,18.9155,287537.0
2017-09-07 10:30:00,22.3,22.32,22.26,22.3,430519.0,18.907,18.924,18.8731,18.907,430519.0
2017-09-07 10:35:00,22.3,22.35,22.29,22.33,302059.0,18.907,18.9494,18.8986,18.9325,302059.0
2017-09-07 10:40:00,22.33,22.36,22.31,22.31,367116.0,18.9325,18.9579,18.9155,18.9155,367116.0
2017-09-07 10:45:00,22.32,22.33,22.24,22.27,298265.0,18.924,18.9325,18.8562,18.8816,298265.0
2017-09-07 10:50:00,22.26,22.3,22.22,22.29,163154.0,18.8731,18.907,18.8392,18.8986,163154.0
2017-09-07 10:55:00,22.29,22.32,22.28,22.29,78499.0,18.8986,18.924,18.8901,18.8986,78499.0
2017-09-07 11:00:00,22.29,22.35,22.27,22.34,122053.0,18.8986,18.9494,18.8816,18.941,122053.0
2017-09-07 11:05:00,22.34,22.36,22.32,22.34,107389.0,18.941,18.9579,18.924,18.941,107389.0
2017-09-07 11:10:00,22.34,22.37,22.32,22.35,185815.0,18.941,18.9664,18.924,18.9494,185815.0
2017-09-07 11:15:00,22.34,22.36,22.32,22.35,206867.0,18.941,18.9579,18.924,18.9494,206867.0
2017-09-07 11:20:00,22.34,22.44,22.34,22.44,140380.0,18.941,19.0257,18.941,19.0257,140380.0
2017-09-07 11:25:00,22.44,22.44,22.37,22.41,126790.0,19.0257,19.0257,18.9664,19.0003,126790.0
2017-09-07 11:30:00,22.4,22.41,22.31,22.33,110752.0,18.9918,19.0003,18.9155,18.9325,110752.0
2017-09-07 11:35:00,22.32,22.35,22.3,22.31,104524.0,18.924,18.9494,18.907,18.9155,104524.0
2017-09-07 11:40:00,22.32,22.34,22.25,22.25,161080.0,18.924,18.941,18.8646,18.8646,161080.0
2017-09-07 11:45:00,22.24,22.28,22.21,22.26,157191.0,18.8562,18.8901,18.8307,18.8731,157191.0
2017-09-07 11:50:00,22.27,22.33,22.26,22.32,105398.0,18.8816,18.9325,18.8731,18.924,105398.0
2017-09-07 11:55:00,22.33,22.35,22.31,22.34,151403.0,18.9325,18.9494,18.9155,18.941,151403.0
2017-09-07 12:00:00,22.34,22.38,22.32,22.37,123026.0,18.941,18.9749,18.924,18.9664,123026.0
2017-09-07 12:05:00,22.36,22.41,22.36,22.41,119224.0,18.9579,19.0003,18.9579,19.0003,119224.0
2017-09-07 12:10:00,22.41,22.42,22.39,22.42,127967.0,19.0003,19.0088,18.9833,19.0088,127967.0
2017-09-07 12:15:00,22.42,22.47,22.41,22.47,130204.0,19.0088,19.0512,19.0003,19.0512,130204.0
2017-09-07 12:20:00,22.47,22.48,22.42,22.43,110551.0,19.0512,19.0597,19.0088,19.0173,110551.0
2017-09-07 12:25:00,22.43,22.44,22.42,22.44,97684.0,19.0173,19.0257,19.0088,19.0257,97684.0
2017-09-07 12:30:00,22.44,22.48,22.43,22.46,204109.0,19.0257,19.0597,19.0173,19.0427,204109.0
2017-09-07 12:35:00,22.46,22.47,22.45,22.46,97367.0,19.0427,19.0512,19.0342,19.0427,97367.0
2017-09-07 12:40:00,22.46,22.48,22.44,22.47,183911.0,19.0427,19.0597,19.0257,19.0512,183911.0
2017-09-07 12:45:00,22.48,22.48,22.44,22.45,93770.0,19.0597,19.0597,19.0257,19.0342,93770.0
2017-09-07 12:50:00,22.45,22.46,22.42,22.44,110719.0,19.0342,19.0427,19.0088,19.0257,110719.0
2017-09-07 12:55:00,22.44,22.48,22.44,22.48,171672.0,19.0257,19.0597,19.0257,19.0597,171672.0
2017-09-07 13:00:00,22.48,22.48,22.45,22.45,75131.0,19.0597,19.0597,19.0342,19.0342,75131.0
2017-09-07 13:05:00,22.46,22.5,22.44,22.5,113487.0,19.0427,19.0766,19.0257,19.0766,113487.0
2017-09-07 13:10:00,22.5,22.56,22.49,22.52,158059.0,19.0766,19.1275,19.0681,19.0936,158059.0
2017-09-07 13:15:00,22.52,22.53,22.5,22.52,58325.0,19.0936,19.102,19.0766,19.0936,58325.0
2017-09-07 13:20:00,22.52,22.52,22.46,22.5,146258.0,19.0936,19.0936,19.0427,19.0766,146258.0
2017-09-07 13:25:00,22.5,22.51,22.49,22.49,60124.0,19.0766,19.0851,19.0681,19.0681,60124.0
2017-09-07 13:30:00,22.5,22.51,22.48,22.5,311026.0,19.0766,19.0851,19.0597,19.0766,311026.0
2017-09-07 13:35:00,22.5,22.54,22.5,22.51,157783.0,19.0766,19.1105,19.0766,19.0851,157783.0
2017-09-07 13:40:00,22.51,22.52,22.46,22.47,195806.0,19.0851,19.0936,19.0427,19.0512,195806.0
2017-09-07 13:45:00,22.47,22.5,22.46,22.5,81848.0,19.0512,19.0766,19.0427,19.0766,81848.0
2017-09-07 13:50:00,22.5,22.52,22.49,22.52,64265.0,19.0766,19.0936,19.0681,19.0936,64265.0
2017-09-07 13:55:00,22.52,22.52,22.48,22.5,121187.0,19.0936,19.0936,19.0597,19.0766,121187.0
2017-09-07 14:00:00,22.5,22.53,22.5,22.53,106089.0,19.0766,19.102,19.0766,19.102,106089.0
2017-09-07 14:05:00,22.53,22.6,22.5,22.6,329143.0,19.102,19.1614,19.0766,19.1614,329143.0
2017-09-07 14:10:00,22.6,22.63,22.55,22.58,224996.0,19.1614,19.1868,19.119,19.1444,224996.0
2017-09-07 14:15:00,22.57,22.61,22.57,22.6,210601.0,19.136,19.1699,19.136,19.1614,210601.0
2017-09-07 14:20:00,22.61,22.7,22.58,22.64,535955.0,19.1699,19.2462,19.1444,19.1953,535955.0
2017-09-07 14:25:00,22.65,22.75,22.64,22.73,248680.0,19.2038,19.2886,19.1953,19.2716,248680.0
2017-09-07 14:30:00,22.73,22.73,22.67,22.69,568136.0,19.2716,19.2716,19.2207,19.2377,568136.0
2017-09-07 14:35:00,22.69,22.72,22.67,22.68,202370.0,19.2377,19.2631,19.2207,19.2292,202370.0
2017-09-07 14:40:00,22.68,22.83,22.66,22.82,419335.0,19.2292,19.3564,19.2123,19.3479,419335.0
2017-09-07 14:45:00,22.82,22.83,22.7,22.73,158434.0,19.3479,19.3564,19.2462,19.2716,158434.0
2017-09-07 14:50:00,22.72,22.74,22.71,22.72,125262.0,19.2631,19.2801,19.2547,19.2631,125262.0
2017-09-07 14:55:00,22.71,22.84,22.71,22.83,411711.0,19.2547,19.3649,19.2547,19.3564,411711.0
2017-09-07 15:00:00,22.84,22.84,22.75,22.75,225756.0,19.3649,19.3649,19.2886,19.2886,225756.0
2017-09-07 15:05:00,22.75,22.81,22.75,22.8,152118.0,19.2886,19.3394,19.2886,19.331,152118.0
2017-09-07 15:10:00,22.8,22.82,22.78,22.8,250873.0,19.331,19.3479,19.314,19.331,250873.0
2017-09-07 15:15:00,22.8,22.82,22.77,22.82,255349.0,19.331,19.3479,19.3055,19.3479,255349.0
2017-09-07 15:20:00,22.81,22.82,22.75,22.76,248534.0,19.3394,19.3479,19.2886,19.2971,248534.0
2017-09-07 15:25:00,22.76,22.76,22.73,22.73,128517.0,19.2971,19.2971,19.2716,19.2716,128517.0
2017-09-07 15:30:00,22.73,22.79,22.71,22.71,449684.0,19.2716,19.3225,19.2547,19.2547,449684.0
2017-09-07 15:35:00,22.71,22.82,22.71,22.81,302381.0,19.2547,19.3479,19.2547,19.3394,302381.0
2017-09-07 15:40:00,22.82,22.9,22.81,22.84,699815.0,19.3479,19.4158,19.3394,19.3649,699815.0
2017-09-07 15:45:00,22.84,22.86,22.78,22.81,758939.0,19.3649,19.3818,19.314,19.3394,758939.0
2017-09-07 15:50:00,22.82,22.93,22.81,22.86,837077.0,19.3479,19.4412,19.3394,19.3818,837077.0
2017-09-07 15:55:00,22.85,22.86,22.75,22.77,1212823.0,19.3734,19.3818,19.2886,19.3055,1212823.0
2017-09-08 09:30:00,21.35,21.79,21.22,21.4,2617231.0,18.1016,18.4746,17.9914,18.144,2617231.0
2017-09-08 09:35:00,21.4,21.5,21.24,21.33,2207443.0,18.144,18.2288,18.0083,18.0846,2207443.0
2017-09-08 09:40:00,21.32,21.73,21.24,21.5,1992327.0,18.0761,18.4238,18.0083,18.2288,1992327.0
2017-09-08 09:45:00,21.5,21.51,21.15,21.3,1752562.0,18.2288,18.2372,17.932,18.0592,1752562.0
2017-09-08 09:50:00,21.31,21.31,21.25,21.27,1439515.0,18.0677,18.0677,18.0168,18.0338,1439515.0
2017-09-08 09:55:00,21.26,21.3,21.21,21.3,1274997.0,18.0253,18.0592,17.9829,18.0592,1274997.0
2017-09-08 10:00:00,21.29,21.39,21.28,21.32,1082815.0,18.0507,18.1355,18.0422,18.0761,1082815.0
2017-09-08 10:05:00,21.32,21.4,21.26,21.35,1078842.0,18.0761,18.144,18.0253,18.1016,1078842.0
2017-09-08 10:10:00,21.35,21.45,21.29,21.37,883880.0,18.1016,18.1864,18.0507,18.1185,883880.0
2017-09-08 10:15:00,21.37,21.48,21.35,21.48,646477.0,18.1185,18.2118,18.1016,18.2118,646477.0
2017-09-08 10:20:00,21.48,21.59,21.46,21.5,700066.0,18.2118,18.3051,18.1948,18.2288,700066.0
2017-09-08 10:25:00,21.5,21.52,21.32,21.39,896655.0,18.2288,18.2457,18.0761,18.1355,896655.0
2017-09-08 10:30:00,21.39,21.51,21.38,21.48,889903.0,18.1355,18.2372,18.127,18.2118,889903.0
2017-09-08 10:35:00,21.48,21.5,21.45,21.48,467923.0,18.2118,18.2288,18.1864,18.2118,467923.0
2017-09-08 10:40:00,21.48,21.5,21.3,21.32,1150589.0,18.2118,18.2288,18.0592,18.0761,1150589.0
2017-09-08 10:45:00,21.32,21.33,21.26,21.28,1035622.0,18.0761,18.0846,18.0253,18.0422,1035622.0
2017-09-08 10:50:00,21.28,21.41,21.27,21.39,776741.0,18.0422,18.1525,18.0338,18.1355,776741.0
2017-09-08 10:55:00,21.4,21.4,21.28,21.29,962289.0,18.144,18.144,18.0422,18.0507,962289.0
2017-09-08 11:00:00,21.29,21.3,21.1,21.1,1833612.0,18.0507,18.0592,17.8896,17.8896,1833612.0
2017-09-08 11:05:00,21.1,21.12,21.01,21.02,1073491.0,17.8896,17.9066,17.8133,17.8218,1073491.0
2017-09-08 11:10:00,21.02,21.07,20.91,21.03,1443234.0,17.8218,17.8642,17.7285,17.8303,1443234.0
2017-09-08 11:15:00,21.04,21.1,20.98,21.05,554095.0,17.8388,17.8896,17.7879,17.8472,554095.0
2017-09-08 11:20:00,21.05,21.07,20.95,20.99,554950.0,17.8472,17.8642,17.7624,17.7964,554950.0
2017-09-08 11:25:00,20.98,21.01,20.88,20.94,703039.0,17.7879,17.8133,17.7031,17.754,703039.0
2017-09-08 11:30:00,20.94,20.98,20.86,20.94,665204.0,17.754,17.7879,17.6861,17.754,665204.0
2017-09-08 11:35:00,20.95,20.97,20.86,20.94,637532.0,17.7624,17.7794,17.6861,17.754,637532.0
2017-09-08 11:40:00,20.94,20.95,20.8,20.83,707938.0,17.754,17.7624,17.6353,17.6607,707938.0
2017-09-08 11:45:00,20.83,20.85,20.75,20.76,761450.0,17.6607,17.6777,17.5929,17.6014,761450.0
2017-09-08 11:50:00,20.77,20.82,20.7,20.71,537003.0,17.6098,17.6522,17.5505,17.559,537003.0
2017-09-08 11:55:00,20.7,20.71,20.54,20.62,1211797.0,17.5505,17.559,17.4148,17.4827,1211797.0
2017-09-08 12:00:00,20.62,20.63,20.47,20.53,980259.0,17.4827,17.4911,17.3555,17.4063,980259.0
2017-09-08 12:05:00,20.53,20.55,20.49,20.53,986816.0,17.4063,17.4233,17.3724,17.4063,986816.0
2017-09-08 12:10:00,20.52,20.53,20.41,20.41,836039.0,17.3979,17.4063,17.3046,17.3046,836039.0
2017-09-08 12:15:00,20.42,20.57,20.41,20.48,914428.0,17.3131,17.4403,17.3046,17.364,914428.0
2017-09-08 12:20:00,20.48,20.61,20.45,20.6,619143.0,17.364,17.4742,17.3385,17.4657,619143.0
2017-09-08 12:25:00,20.61,20.64,20.53,20.56,474507.0,17.4742,17.4996,17.4063,17.4318,474507.0
2017-09-08 12:30:00,20.55,20.59,20.51,20.55,455944.0,17.4233,17.4572,17.3894,17.4233,455944.0
2017-09-08 12:35:00,20.55,20.55,20.52,20.55,265831.0,17.4233,17.4233,17.3979,17.4233,265831.0
2017-09-08 12:40:00,20.55,20.58,20.5,20.51,616803.0,17.4233,17.4487,17.3809,17.3894,616803.0
2017-09-08 12:45:00,20.51,20.54,20.5,20.5,377528.0,17.3894,17.4148,17.3809,17.3809,377528.0
2017-09-08 12:50:00,20.5,20.58,20.5,20.53,390799.0,17.3809,17.4487,17.3809,17.4063,390799.0
2017-09-08 12:55:00,20.52,20.55,20.5,20.53,242765.0,17.3979,17.4233,17.3809,17.4063,242765.0
2017-09-08 13:00:00,20.54,20.54,20.5,20.51,165103.0,17.4148,17.4148,17.3809,17.3894,165103.0
2017-09-08 13:05:00,20.51,20.53,20.5,20.53,430876.0,17.3894,17.4063,17.3809,17.4063,430876.0
2017-09-08 13:10:00,20.53,20.65,20.52,20.62,440054.0,17.4063,17.5081,17.3979,17.4827,440054.0
2017-09-08 13:15:00,20.61,20.68,20.61,20.66,522868.0,17.4742,17.5335,17.4742,17.5166,522868.0
2017-09-08 13:20:00,20.66,20.78,20.65,20.73,388227.0,17.5166,17.6183,17.5081,17.5759,388227.0
2017-09-08 13:25:00,20.72,20.79,20.67,20.79,551348.0,17.5674,17.6268,17.525,17.6268,551348.0
2017-09-08 13:30:00,20.79,20.82,20.74,20.77,621134.0,17.6268,17.6522,17.5844,17.6098,621134.0
2017-09-08 13:35:00,20.77,20.94,20.75,20.94,477139.0,17.6098,17.754,17.5929,17.754,477139.0
2017-09-08 13:40:00,20.93,21.02,20.91,20.94,475481.0,17.7455,17.8218,17.7285,17.754,475481.0
2017-09-08 13:45:00,20.93,20.95,20.88,20.95,360794.0,17.7455,17.7624,17.7031,17.7624,360794.0
2017-09-08 13:50:00,20.95,20.96,20.9,20.94,433925.0,17.7624,17.7709,17.7201,17.754,433925.0
2017-09-08 13:55:00,20.94,20.99,20.93,20.98,428184.0,17.754,17.7964,17.7455,17.7879,428184.0
2017-09-08 14:00:00,20.99,21.03,20.88,20.92,686196.0,17.7964,17.8303,17.7031,17.737,686196.0
2017-09-08 14:05:00,20.92,21.0,20.89,21.0,315345.0,17.737,17.8048,17.7116,17.8048,315345.0
2017-09-08 14:10:00,21.0,21.06,20.99,21.0,525495.0,17.8048,17.8557,17.7964,17.8048,525495.0
2017-09-08 14:15:00,21.0,21.01,20.95,20.99,314640.0,17.8048,17.8133,17.7624,17.7964,314640.0
2017-09-08 14:20:00,21.0,21.01,20.99,21.0,139345.0,17.8048,17.8133,17.7964,17.8048,139345.0
2017-09-08 14:25:00,21.01,21.07,21.0,21.03,420973.0,17.8133,17.8642,17.8048,17.8303,420973.0
2017-09-08 14:30:00,21.03,21.07,21.02,21.05,385975.0,17.8303,17.8642,17.8218,17.8472,385975.0
2017-09-08 14:35:00,21.05,21.09,21.03,21.06,346668.0,17.8472,17.8811,17.8303,17.8557,346668.0
2017-09-08 14:40:00,21.05,21.09,21.03,21.09,462144.0,17.8472,17.8811,17.8303,17.8811,462144.0
2017-09-08 14:45:00,21.09,21.09,21.03,21.04,258677.0,17.8811,17.8811,17.8303,17.8388,258677.0
2017-09-08 14:50:00,21.04,21.07,21.01,21.07,453953.0,17.8388,17.8642,17.8133,17.8642,453953.0
2017-09-08 14:55:00,21.07,21.09,21.04,21.07,293108.0,17.8642,17.8811,17.8388,17.8642,293108.0
2017-09-08 15:00:00,21.08,21.08,21.0,21.0,297172.0,17.8727,17.8727,17.8048,17.8048,297172.0
2017-09-08 15:05:00,21.0,21.05,21.0,21.04,317158.0,17.8048,17.8472,17.8048,17.8388,317158.0
2017-09-08 15:10:00,21.04,21.07,21.0,21.01,339777.0,17.8388,17.8642,17.8048,17.8133,339777.0
2017-09-08 15:15:00,21.0,21.01,20.9,20.93,773852.0,17.8048,17.8133,17.7201,17.7455,773852.0
2017-09-08 15:20:00,20.94,21.0,20.93,21.0,359280.0,17.754,17.8048,17.7455,17.8048,359280.0
2017-09-08 15:25:00,21.0,21.04,20.96,21.03,408046.0,17.8048,17.8388,17.7709,17.8303,408046.0
2017-09-08 15:30:00,21.03,21.08,21.02,21.07,515734.0,17.8303,17.8727,17.8218,17.8642,515734.0
2017-09-08 15:35:00,21.07,21.14,21.05,21.13,549091.0,17.8642,17.9235,17.8472,17.9151,549091.0
2017-09-08 15:40:00,21.13,21.18,21.1,21.17,675918.0,17.9151,17.9574,17.8896,17.949,675918.0
2017-09-08 15:45:00,21.17,21.17,21.08,21.08,685917.0,17.949,17.949,17.8727,17.8727,685917.0
2017-09-08 15:50:00,21.08,21.11,21.06,21.08,1095882.0,17.8727,17.8981,17.8557,17.8727,1095882.0
2017-09-08 15:55:00,21.08,21.09,21.04,21.06,1283443.0,17.8727,17.8811,17.8388,17.8557,1283443.0
2017-09-11 09:30:00,20.97,21.04,20.75,20.77,868424.0,17.7794,17.8388,17.5929,17.6098,868424.0
2017-09-11 09:35:00,20.78,21.01,20.73,20.95,662868.0,17.6183,17.8133,17.5759,17.7624,662868.0
2017-09-11 09:40:00,20.96,21.08,20.91,20.99,803728.0,17.7709,17.8727,17.7285,17.7964,803728.0
2017-09-11 09:45:00,21.0,21.15,20.98,21.07,493113.0,17.8048,17.932,17.7879,17.8642,493113.0
2017-09-11 09:50:00,21.07,21.1,20.98,21.04,254085.0,17.8642,17.8896,17.7879,17.8388,254085.0
2017-09-11 09:55:00,21.05,21.08,20.99,21.0,553960.0,17.8472,17.8727,17.7964,17.8048,553960.0
2017-09-11 10:00:00,20.99,21.07,20.98,21.05,484027.0,17.7964,17.8642,17.7879,17.8472,484027.0
2017-09-11 10:05:00,21.05,21.06,21.0,21.01,381388.0,17.8472,17.8557,17.8048,17.8133,381388.0
2017-09-11 10:10:00,21.01,21.02,20.99,21.0,657607.0,17.8133,17.8218,17.7964,17.8048,657607.0
2017-09-11 10:15:00,21.0,21.03,20.99,21.02,253923.0,17.8048,17.8303,17.7964,17.8218,253923.0
2017-09-11 10:20:00,21.02,21.09,20.99,21.09,380634.0,17.8218,17.8811,17.7964,17.8811,380634.0
2017-09-11 10:25:00,21.09,21.15,21.08,21.12,428390.0,17.8811,17.932,17.8727,17.9066,428390.0
2017-09-11 10:30:00,21.12,21.14,21.09,21.14,237803.0,17.9066,17.9235,17.8811,17.9235,237803.0
2017-09-11 10:35:00,21.14,21.27,21.13,21.15,362395.0,17.9235,18.0338,17.9151,17.932,362395.0
2017-09-11 10:40:00,21.15,21.16,21.08,21.11,242977.0,17.932,17.9405,17.8727,17.8981,242977.0
2017-09-11 10:45:00,21.11,21.11,21.06,21.06,215804.0,17.8981,17.8981,17.8557,17.8557,215804.0
2017-09-11 10:50:00,21.07,21.07,21.04,21.06,263599.0,17.8642,17.8642,17.8388,17.8557,263599.0
2017-09-11 10:55:00,21.05,21.16,21.05,21.16,319950.0,17.8472,17.9405,17.8472,17.9405,319950.0
2017-09-11 11:00:00,21.16,21.25,21.15,21.25,383828.0,17.9405,18.0168,17.932,18.0168,383828.0
2017-09-11 11:05:00,21.25,21.35,21.22,21.3,427168.0,18.0168,18.1016,17.9914,18.0592,427168.0
2017-09-11 11:10:00,21.3,21.34,21.19,21.22,311330.0,18.0592,18.0931,17.9659,17.9914,311330.0
2017-09-11 11:15:00,21.23,21.27,21.21,21.25,168148.0,17.9998,18.0338,17.9829,18.0168,168148.0
2017-09-11 11:20:00,21.26,21.3,21.23,21.28,186200.0,18.0253,18.0592,17.9998,18.0422,186200.0
2017-09-11 11:25:00,21.29,21.31,21.26,21.27,183895.0,18.0507,18.0677,18.0253,18.0338,183895.0
2017-09-11 11:30:00,21.26,21.27,21.23,21.23,172766.0,18.0253,18.0338,17.9998,17.9998,172766.0
2017-09-11 11:35:00,21.24,21.27,21.2,21.26,259186.0,18.0083,18.0338,17.9744,18.0253,259186.0
2017-09-11 11:40:00,21.26,21.29,21.22,21.27,317609.0,18.0253,18.0507,17.9914,18.0338,317609.0
2017-09-11 11:45:00,21.27,21.27,21.24,21.25,96866.0,18.0338,18.0338,18.0083,18.0168,96866.0
2017-09-11 11:50:00,21.26,21.26,21.22,21.23,204491.0,18.0253,18.0253,17.9914,17.9998,204491.0
2017-09-11 11:55:00,21.24,21.27,21.22,21.22,147674.0,18.0083,18.0338,17.9914,17.9914,147674.0
2017-09-11 12:00:00,21.23,21.26,21.22,21.26,150007.0,17.9998,18.0253,17.9914,18.0253,150007.0
2017-09-11 12:05:00,21.25,21.26,21.24,21.25,433276.0,18.0168,18.0253,18.0083,18.0168,433276.0
2017-09-11 12:10:00,21.24,21.29,21.24,21.29,250307.0,18.0083,18.0507,18.0083,18.0507,250307.0
2017-09-11 12:15:00,21.28,21.31,21.27,21.3,269303.0,18.0422,18.0677,18.0338,18.0592,269303.0
2017-09-11 12:20:00,21.3,21.31,21.26,21.26,167306.0,18.0592,18.0677,18.0253,18.0253,167306.0
2017-09-11 12:25:00,21.26,21.28,21.25,21.25,203128.0,18.0253,18.0422,18.0168,18.0168,203128.0
2017-09-11 12:30:00,21.26,21.27,21.24,21.27,495369.0,18.0253,18.0338,18.0083,18.0338,495369.0
2017-09-11 12:35:00,21.27,21.31,21.26,21.28,238428.0,18.0338,18.0677,18.0253,18.0422,238428.0
2017-09-11 12:40:00,21.29,21.32,21.28,21.29,118946.0,18.0507,18.0761,18.0422,18.0507,118946.0
2017-09-11 12:45:00,21.3,21.3,21.27,21.27,167780.0,18.0592,18.0592,18.0338,18.0338,167780.0
2017-09-11 12:50:00,21.27,21.28,21.27,21.28,34681.0,18.0338,18.0422,18.0338,18.0422,34681.0
2017-09-11 12:55:00,21.28,21.28,21.27,21.28,38645.0,18.0422,18.0422,18.0338,18.0422,38645.0
2017-09-11 13:00:00,21.28,21.29,21.27,21.29,67518.0,18.0422,18.0507,18.0338,18.0507,67518.0
2017-09-11 13:05:00,21.29,21.29,21.25,21.25,176364.0,18.0507,18.0507,18.0168,18.0168,176364.0
2017-09-11 13:10:00,21.26,21.26,21.23,21.23,128990.0,18.0253,18.0253,17.9998,17.9998,128990.0
2017-09-11 13:15:00,21.24,21.25,21.23,21.25,155919.0,18.0083,18.0168,17.9998,18.0168,155919.0
2017-09-11 13:20:00,21.25,21.25,21.24,21.24,69702.0,18.0168,18.0168,18.0083,18.0083,69702.0
2017-09-11 13:25:00,21.25,21.26,21.24,21.25,181091.0,18.0168,18.0253,18.0083,18.0168,181091.0
2017-09-11 13:30:00,21.25,21.25,21.23,21.24,133456.0,18.0168,18.0168,17.9998,18.0083,133456.0
2017-09-11 13:35:00,21.24,21.26,21.23,21.25,168382.0,18.0083,18.0253,17.9998,18.0168,168382.0
2017-09-11 13:40:00,21.25,21.25,21.24,21.25,41709.0,18.0168,18.0168,18.0083,18.0168,41709.0
2017-09-11 13:45:00,21.25,21.25,21.24,21.25,55296.0,18.0168,18.0168,18.0083,18.0168,55296.0
2017-09-11 13:50:00,21.25,21.25,21.24,21.25,84280.0,18.0168,18.0168,18.0083,18.0168,84280.0
2017-09-11 13:55:00,21.25,21.25,21.24,21.25,107884.0,18.0168,18.0168,18.0083,18.0168,107884.0
2017-09-11 14:00:00,21.25,21.26,21.24,21.26,267506.0,18.0168,18.0253,18.0083,18.0253,267506.0
2017-09-11 14:05:00,21.25,21.26,21.22,21.23,245188.0,18.0168,18.0253,17.9914,17.9998,245188.0
2017-09-11 14:10:00,21.23,21.25,21.22,21.25,208652.0,17.9998,18.0168,17.9914,18.0168,208652.0
2017-09-11 14:15:00,21.25,21.25,21.24,21.25,57453.0,18.0168,18.0168,18.0083,18.0168,57453.0
2017-09-11 14:20:00,21.25,21.25,21.22,21.23,266228.0,18.0168,18.0168,17.9914,17.9998,266228.0
2017-09-11 14:25:00,21.22,21.24,21.22,21.24,148492.0,17.9914,18.0083,17.9914,18.0083,148492.0
2017-09-11 14:30:00,21.24,21.27,21.23,21.27,176533.0,18.0083,18.0338,17.9998,18.0338,176533.0
2017-09-11 14:35:00,21.27,21.27,21.25,21.25,67785.0,18.0338,18.0338,18.0168,18.0168,67785.0
2017-09-11 14:40:00,21.26,21.26,21.24,21.25,265415.0,18.0253,18.0253,18.0083,18.0168,265415.0
2017-09-11 14:45:00,21.25,21.25,21.24,21.25,63987.0,18.0168,18.0168,18.0083,18.0168,63987.0
2017-09-11 14:50:00,21.25,21.25,21.24,21.25,46277.0,18.0168,18.0168,18.0083,18.0168,46277.0
2017-09-11 14:55:00,21.25,21.25,21.24,21.25,56304.0,18.0168,18.0168,18.0083,18.0168,56304.0
2017-09-11 15:00:00,21.25,21.25,21.24,21.25,85009.0,18.0168,18.0168,18.0083,18.0168,85009.0
2017-09-11 15:05:00,21.25,21.28,21.23,21.28,589116.0,18.0168,18.0422,17.9998,18.0422,589116.0
2017-09-11 15:10:00,21.28,21.28,21.24,21.25,150569.0,18.0422,18.0422,18.0083,18.0168,150569.0
2017-09-11 15:15:00,21.26,21.26,21.25,21.26,81420.0,18.0253,18.0253,18.0168,18.0253,81420.0
2017-09-11 15:20:00,21.26,21.26,21.24,21.25,145699.0,18.0253,18.0253,18.0083,18.0168,145699.0
2017-09-11 15:25:00,21.25,21.25,21.24,21.24,68298.0,18.0168,18.0168,18.0083,18.0083,68298.0
2017-09-11 15:30:00,21.25,21.26,21.24,21.26,426280.0,18.0168,18.0253,18.0083,18.0253,426280.0
2017-09-11 15:35:00,21.25,21.26,21.23,21.26,529153.0,18.0168,18.0253,17.9998,18.0253,529153.0
2017-09-11 15:40:00,21.26,21.32,21.25,21.3,256820.0,18.0253,18.0761,18.0168,18.0592,256820.0
2017-09-11 15:45:00,21.3,21.35,21.29,21.34,507495.0,18.0592,18.1016,18.0507,18.0931,507495.0
2017-09-11 15:50:00,21.35,21.35,21.32,21.32,277966.0,18.1016,18.1016,18.0761,18.0761,277966.0
2017-09-11 15:55:00,21.32,21.34,21.32,21.33,845578.0,18.0761,18.0931,18.0761,18.0846,845578.0
2017-09-12 09:30:00,21.61,21.71,21.46,21.5,975377.0,18.322,18.4068,18.1948,18.2288,975377.0
2017-09-12 09:35:00,21.5,21.6,21.45,21.57,424701.0,18.2288,18.3135,18.1864,18.2881,424701.0
2017-09-12 09:40:00,21.57,21.6,21.44,21.5,684353.0,18.2881,18.3135,18.1779,18.2288,684353.0
2017-09-12 09:45:00,21.51,21.55,21.38,21.45,423920.0,18.2372,18.2712,18.127,18.1864,423920.0
2017-09-12 09:50:00,21.45,21.54,21.44,21.54,333177.0,18.1864,18.2627,18.1779,18.2627,333177.0
2017-09-12 09:55:00,21.54,21.66,21.54,21.63,533571.0,18.2627,18.3644,18.2627,18.339,533571.0
2017-09-12 10:00:00,21.63,21.66,21.59,21.61,309219.0,18.339,18.3644,18.3051,18.322,309219.0
2017-09-12 10:05:00,21.6,21.7,21.6,21.66,365622.0,18.3135,18.3983,18.3135,18.3644,365622.0
2017-09-12 10:10:00,21.66,21.71,21.63,21.65,254673.0,18.3644,18.4068,18.339,18.3559,254673.0
2017-09-12 10:15:00,21.65,21.71,21.63,21.67,363951.0,18.3559,18.4068,18.339,18.3729,363951.0
2017-09-12 10:20:00,21.67,21.72,21.61,21.7,269815.0,18.3729,18.4153,18.322,18.3983,269815.0
2017-09-12 10:25:00,21.7,21.75,21.67,21.74,441142.0,18.3983,18.4407,18.3729,18.4322,441142.0
2017-09-12 10:30:00,21.74,21.78,21.7,21.73,421459.0,18.4322,18.4662,18.3983,18.4238,421459.0
2017-09-12 10:35:00,21.72,21.77,21.68,21.69,310598.0,18.4153,18.4577,18.3814,18.3899,310598.0
2017-09-12 10:40:00,21.7,21.76,21.68,21.72,323932.0,18.3983,18.4492,18.3814,18.4153,323932.0
2017-09-12 10:45:00,21.73,21.75,21.69,21.72,172828.0,18.4238,18.4407,18.3899,18.4153,172828.0
2017-09-12 10:50:00,21.73,21.74,21.69,21.71,168287.0,18.4238,18.4322,18.3899,18.4068,168287.0
2017-09-12 10:55:00,21.71,21.72,21.67,21.69,152119.0,18.4068,18.4153,18.3729,18.3899,152119.0
2017-09-12 11:00:00,21.7,21.7,21.63,21.65,156397.0,18.3983,18.3983,18.339,18.3559,156397.0
2017-09-12 11:05:00,21.65,21.7,21.65,21.66,158658.0,18.3559,18.3983,18.3559,18.3644,158658.0
2017-09-12 11:10:00,21.67,21.71,21.66,21.7,129769.0,18.3729,18.4068,18.3644,18.3983,129769.0
2017-09-12 11:15:00,21.71,21.71,21.65,21.68,172005.0,18.4068,18.4068,18.3559,18.3814,172005.0
2017-09-12 11:20:00,21.68,21.7,21.65,21.69,170451.0,18.3814,18.3983,18.3559,18.3899,170451.0
2017-09-12 11:25:00,21.69,21.73,21.67,21.7,171683.0,18.3899,18.4238,18.3729,18.3983,171683.0
2017-09-12 11:30:00,21.7,21.72,21.68,21.69,101588.0,18.3983,18.4153,18.3814,18.3899,101588.0
2017-09-12 11:35:00,21.7,21.73,21.69,21.71,83662.0,18.3983,18.4238,18.3899,18.4068,83662.0
2017-09-12 11:40:00,21.71,21.74,21.69,21.7,108579.0,18.4068,18.4322,18.3899,18.3983,108579.0
2017-09-12 11:45:00,21.71,21.73,21.7,21.71,75581.0,18.4068,18.4238,18.3983,18.4068,75581.0
2017-09-12 11:50:00,21.71,21.72,21.66,21.71,113802.0,18.4068,18.4153,18.3644,18.4068,113802.0
2017-09-12 11:55:00,21.71,21.71,21.65,21.68,209580.0,18.4068,18.4068,18.3559,18.3814,209580.0
2017-09-12 12:00:00,21.68,21.71,21.67,21.68,89166.0,18.3814,18.4068,18.3729,18.3814,89166.0
2017-09-12 12:05:00,21.68,21.71,21.66,21.69,88206.0,18.3814,18.4068,18.3644,18.3899,88206.0
2017-09-12 12:10:00,21.69,21.72,21.67,21.71,145860.0,18.3899,18.4153,18.3729,18.4068,145860.0
2017-09-12 12:15:00,21.71,21.75,21.7,21.74,95631.0,18.4068,18.4407,18.3983,18.4322,95631.0
2017-09-12 12:20:00,21.74,21.75,21.71,21.73,105699.0,18.4322,18.4407,18.4068,18.4238,105699.0
2017-09-12 12:25:00,21.73,21.74,21.72,21.73,70891.0,18.4238,18.4322,18.4153,18.4238,70891.0
2017-09-12 12:30:00,21.73,21.77,21.73,21.76,210343.0,18.4238,18.4577,18.4238,18.4492,210343.0
2017-09-12 12:35:00,21.76,21.77,21.74,21.74,104149.0,18.4492,18.4577,18.4322,18.4322,104149.0
2017-09-12 12:40:00,21.74,21.79,21.74,21.74,140610.0,18.4322,18.4746,18.4322,18.4322,140610.0
2017-09-12 12:45:00,21.75,21.76,21.72,21.74,170142.0,18.4407,18.4492,18.4153,18.4322,170142.0
2017-09-12 12:50:00,21.74,21.74,21.64,21.73,592465.0,18.4322,18.4322,18.3475,18.4238,592465.0
2017-09-12 12:55:00,21.73,21.78,21.71,21.74,145743.0,18.4238,18.4662,18.4068,18.4322,145743.0
2017-09-12 13:00:00,21.74,21.76,21.72,21.73,58530.0,18.4322,18.4492,18.4153,18.4238,58530.0
2017-09-12 13:05:00,21.74,21.76,21.71,21.74,88594.0,18.4322,18.4492,18.4068,18.4322,88594.0
2017-09-12 13:10:00,21.74,21.75,21.71,21.72,84166.0,18.4322,18.4407,18.4068,18.4153,84166.0
2017-09-12 13:15:00,21.72,21.75,21.71,21.75,49518.0,18.4153,18.4407,18.4068,18.4407,49518.0
2017-09-12 13:20:00,21.75,21.76,21.71,21.76,107920.0,18.4407,18.4492,18.4068,18.4492,107920.0
2017-09-12 13:25:00,21.76,21.76,21.73,21.74,61628.0,18.4492,18.4492,18.4238,18.4322,61628.0
2017-09-12 13:30:00,21.74,21.76,21.69,21.71,186968.0,18.4322,18.4492,18.3899,18.4068,186968.0
2017-09-12 13:35:00,21.71,21.73,21.65,21.7,287849.0,18.4068,18.4238,18.3559,18.3983,287849.0
2017-09-12 13:40:00,21.69,21.75,21.68,21.73,67071.0,18.3899,18.4407,18.3814,18.4238,67071.0
2017-09-12 13:45:00,21.73,21.75,21.73,21.73,63849.0,18.4238,18.4407,18.4238,18.4238,63849.0
2017-09-12 13:50:00,21.73,21.75,21.71,21.74,79766.0,18.4238,18.4407,18.4068,18.4322,79766.0
2017-09-12 13:55:00,21.73,21.75,21.72,21.73,106878.0,18.4238,18.4407,18.4153,18.4238,106878.0
2017-09-12 14:00:00,21.72,21.75,21.71,21.72,98589.0,18.4153,18.4407,18.4068,18.4153,98589.0
2017-09-12 14:05:00,21.73,21.73,21.71,21.71,44717.0,18.4238,18.4238,18.4068,18.4068,44717.0
2017-09-12 14:10:00,21.71,21.74,21.7,21.73,106654.0,18.4068,18.4322,18.3983,18.4238,106654.0
2017-09-12 14:15:00,21.73,21.75,21.72,21.75,94772.0,18.4238,18.4407,18.4153,18.4407,94772.0
2017-09-12 14:20:00,21.75,21.75,21.72,21.73,89197.0,18.4407,18.4407,18.4153,18.4238,89197.0
2017-09-12 14:25:00,21.74,21.74,21.71,21.71,84980.0,18.4322,18.4322,18.4068,18.4068,84980.0
2017-09-12 14:30:00,21.71,21.72,21.69,21.71,165491.0,18.4068,18.4153,18.3899,18.4068,165491.0
2017-09-12 14:35:00,21.71,21.71,21.68,21.68,91524.0,18.4068,18.4068,18.3814,18.3814,91524.0
2017-09-12 14:40:00,21.68,21.69,21.65,21.65,111550.0,18.3814,18.3899,18.3559,18.3559,111550.0
2017-09-12 14:45:00,21.66,21.68,21.64,21.64,91758.0,18.3644,18.3814,18.3475,18.3475,91758.0
2017-09-12 14:50:00,21.64,21.65,21.6,21.63,237922.0,18.3475,18.3559,18.3135,18.339,237922.0
2017-09-12 14:55:00,21.63,21.63,21.59,21.62,147350.0,18.339,18.339,18.3051,18.3305,147350.0
2017-09-12 15:00:00,21.62,21.62,21.59,21.6,85849.0,18.3305,18.3305,18.3051,18.3135,85849.0
2017-09-12 15:05:00,21.59,21.6,21.51,21.54,263754.0,18.3051,18.3135,18.2372,18.2627,263754.0
2017-09-12 15:10:00,21.53,21.56,21.5,21.54,186834.0,18.2542,18.2796,18.2288,18.2627,186834.0
2017-09-12 15:15:00,21.55,21.57,21.54,21.55,108355.0,18.2712,18.2881,18.2627,18.2712,108355.0
2017-09-12 15:20:00,21.55,21.56,21.52,21.55,150618.0,18.2712,18.2796,18.2457,18.2712,150618.0
2017-09-12 15:25:00,21.55,21.57,21.53,21.55,186505.0,18.2712,18.2881,18.2542,18.2712,186505.0
2017-09-12 15:30:00,21.55,21.56,21.5,21.51,328974.0,18.2712,18.2796,18.2288,18.2372,328974.0
2017-09-12 15:35:00,21.52,21.55,21.5,21.54,211319.0,18.2457,18.2712,18.2288,18.2627,211319.0
2017-09-12 15:40:00,21.55,21.58,21.54,21.56,173358.0,18.2712,18.2966,18.2627,18.2796,173358.0
2017-09-12 15:45:00,21.57,21.58,21.53,21.54,575740.0,18.2881,18.2966,18.2542,18.2627,575740.0
2017-09-12 15:50:00,21.54,21.58,21.53,21.56,391003.0,18.2627,18.2966,18.2542,18.2796,391003.0
2017-09-12 15:55:00,21.56,21.59,21.56,21.59,857757.0,18.2796,18.3051,18.2796,18.3051,857757.0
2017-09-13 09:30:00,21.61,21.79,21.56,21.77,214898.0,18.322,18.4746,18.2796,18.4577,214898.0
2017-09-13 09:35:00,21.78,21.94,21.78,21.88,262152.0,18.4662,18.6018,18.4662,18.5509,262152.0
2017-09-13 09:40:00,21.89,21.89,21.78,21.8,157263.0,18.5594,18.5594,18.4662,18.4831,157263.0
2017-09-13 09:45:00,21.8,21.86,21.79,21.85,130096.0,18.4831,18.534,18.4746,18.5255,130096.0
2017-09-13 09:50:00,21.85,21.85,21.81,21.81,95683.0,18.5255,18.5255,18.4916,18.4916,95683.0
2017-09-13 09:55:00,21.81,21.82,21.71,21.72,165085.0,18.4916,18.5001,18.4068,18.4153,165085.0
2017-09-13 10:00:00,21.71,21.75,21.68,21.74,125136.0,18.4068,18.4407,18.3814,18.4322,125136.0
2017-09-13 10:05:00,21.74,21.8,21.72,21.8,128377.0,18.4322,18.4831,18.4153,18.4831,128377.0
2017-09-13 10:10:00,21.8,21.8,21.74,21.78,112138.0,18.4831,18.4831,18.4322,18.4662,112138.0
2017-09-13 10:15:00,21.78,21.8,21.75,21.79,99987.0,18.4662,18.4831,18.4407,18.4746,99987.0
2017-09-13 10:20:00,21.8,21.82,21.78,21.82,125868.0,18.4831,18.5001,18.4662,18.5001,125868.0
2017-09-13 10:25:00,21.82,21.85,21.8,21.84,93075.0,18.5001,18.5255,18.4831,18.517,93075.0
2017-09-13 10:30:00,21.84,21.86,21.8,21.85,99966.0,18.517,18.534,18.4831,18.5255,99966.0
2017-09-13 10:35:00,21.84,21.88,21.83,21.87,79497.0,18.517,18.5509,18.5086,18.5425,79497.0
2017-09-13 10:40:00,21.87,21.88,21.86,21.86,88572.0,18.5425,18.5509,18.534,18.534,88572.0
2017-09-13 10:45:00,21.86,21.89,21.82,21.88,118432.0,18.534,18.5594,18.5001,18.5509,118432.0
2017-09-13 10:50:00,21.87,21.9,21.86,21.9,88697.0,18.5425,18.5679,18.534,18.5679,88697.0
2017-09-13 10:55:00,21.89,21.93,21.88,21.9,190736.0,18.5594,18.5933,18.5509,18.5679,190736.0
2017-09-13 11:00:00,21.9,21.94,21.89,21.93,82049.0,18.5679,18.6018,18.5594,18.5933,82049.0
2017-09-13 11:05:00,21.92,21.93,21.87,21.91,178321.0,18.5849,18.5933,18.5425,18.5764,178321.0
2017-09-13 11:10:00,21.9,21.94,21.9,21.93,154600.0,18.5679,18.6018,18.5679,18.5933,154600.0
2017-09-13 11:15:00,21.93,21.95,21.91,21.94,187248.0,18.5933,18.6103,18.5764,18.6018,187248.0
2017-09-13 11:20:00,21.93,21.94,21.86,21.86,113156.0,18.5933,18.6018,18.534,18.534,113156.0
2017-09-13 11:25:00,21.87,21.92,21.87,21.89,111419.0,18.5425,18.5849,18.5425,18.5594,111419.0
2017-09-13 11:30:00,21.89,21.92,21.89,21.92,78392.0,18.5594,18.5849,18.5594,18.5849,78392.0
2017-09-13 11:35:00,21.92,21.93,21.87,21.91,129550.0,18.5849,18.5933,18.5425,18.5764,129550.0
2017-09-13 11:40:00,21.91,21.94,21.9,21.94,233889.0,18.5764,18.6018,18.5679,18.6018,233889.0
2017-09-13 11:45:00,21.94,21.96,21.93,21.95,139380.0,18.6018,18.6188,18.5933,18.6103,139380.0
2017-09-13 11:50:00,21.96,21.99,21.94,21.98,272198.0,18.6188,18.6442,18.6018,18.6357,272198.0
2017-09-13 11:55:00,21.98,22.05,21.98,22.05,281927.0,18.6357,18.6951,18.6357,18.6951,281927.0
2017-09-13 12:00:00,22.05,22.07,22.04,22.05,157591.0,18.6951,18.712,18.6866,18.6951,157591.0
2017-09-13 12:05:00,22.05,22.05,21.97,21.98,103975.0,18.6951,18.6951,18.6273,18.6357,103975.0
2017-09-13 12:10:00,21.99,21.99,21.96,21.98,70707.0,18.6442,18.6442,18.6188,18.6357,70707.0
2017-09-13 12:15:00,21.99,21.99,21.95,21.96,81314.0,18.6442,18.6442,18.6103,18.6188,81314.0
2017-09-13 12:20:00,21.96,21.98,21.95,21.97,62642.0,18.6188,18.6357,18.6103,18.6273,62642.0
2017-09-13 12:25:00,21.97,21.99,21.96,21.99,47718.0,18.6273,18.6442,18.6188,18.6442,47718.0
2017-09-13 12:30:00,21.98,21.99,21.97,21.99,57068.0,18.6357,18.6442,18.6273,18.6442,57068.0
2017-09-13 12:35:00,21.99,21.99,21.97,21.98,56669.0,18.6442,18.6442,18.6273,18.6357,56669.0
2017-09-13 12:40:00,21.98,22.0,21.96,22.0,58431.0,18.6357,18.6527,18.6188,18.6527,58431.0
2017-09-13 12:45:00,22.0,22.04,22.0,22.03,125092.0,18.6527,18.6866,18.6527,18.6781,125092.0
2017-09-13 12:50:00,22.03,22.04,22.01,22.04,72223.0,18.6781,18.6866,18.6612,18.6866,72223.0
2017-09-13 12:55:00,22.04,22.05,21.99,22.0,61433.0,18.6866,18.6951,18.6442,18.6527,61433.0
2017-09-13 13:00:00,22.0,22.02,21.98,21.99,76060.0,18.6527,18.6696,18.6357,18.6442,76060.0
2017-09-13 13:05:00,21.98,22.02,21.96,21.99,105406.0,18.6357,18.6696,18.6188,18.6442,105406.0
2017-09-13 13:10:00,22.0,22.02,21.98,22.01,65846.0,18.6527,18.6696,18.6357,18.6612,65846.0
2017-09-13 13:15:00,22.01,22.01,21.98,21.99,56965.0,18.6612,18.6612,18.6357,18.6442,56965.0
2017-09-13 13:20:00,21.99,22.01,21.98,22.0,105265.0,18.6442,18.6612,18.6357,18.6527,105265.0
2017-09-13 13:25:00,22.0,22.03,21.99,22.01,68013.0,18.6527,18.6781,18.6442,18.6612,68013.0
2017-09-13 13:30:00,22.02,22.03,22.0,22.01,59602.0,18.6696,18.6781,18.6527,18.6612,59602.0
2017-09-13 13:35:00,22.01,22.02,21.99,22.0,54048.0,18.6612,18.6696,18.6442,18.6527,54048.0
2017-09-13 13:40:00,22.0,22.02,21.99,22.0,58105.0,18.6527,18.6696,18.6442,18.6527,58105.0
2017-09-13 13:45:00,22.0,22.03,21.99,21.99,87388.0,18.6527,18.6781,18.6442,18.6442,87388.0
2017-09-13 13:50:00,22.0,22.02,21.99,22.01,51233.0,18.6527,18.6696,18.6442,18.6612,51233.0
2017-09-13 13:55:00,22.01,22.03,22.01,22.03,53258.0,18.6612,18.6781,18.6612,18.6781,53258.0
2017-09-13 14:00:00,22.02,22.03,22.0,22.01,68169.0,18.6696,18.6781,18.6527,18.6612,68169.0
2017-09-13 14:05:00,22.02,22.06,22.01,22.05,107399.0,18.6696,18.7036,18.6612,18.6951,107399.0
2017-09-13 14:10:00,22.05,22.08,22.04,22.05,101352.0,18.6951,18.7205,18.6866,18.6951,101352.0
2017-09-13 14:15:00,22.05,22.06,21.94,21.96,366776.0,18.6951,18.7036,18.6018,18.6188,366776.0
2017-09-13 14:20:00,21.96,21.97,21.94,21.95,73647.0,18.6188,18.6273,18.6018,18.6103,73647.0
2017-09-13 14:25:00,21.95,21.96,21.89,21.89,166374.0,18.6103,18.6188,18.5594,18.5594,166374.0
2017-09-13 14:30:00,21.9,21.9,21.83,21.86,115561.0,18.5679,18.5679,18.5086,18.534,115561.0
2017-09-13 14:35:00,21.86,21.88,21.85,21.87,91788.0,18.534,18.5509,18.5255,18.5425,91788.0
2017-09-13 14:40:00,21.87,21.87,21.83,21.87,100855.0,18.5425,18.5425,18.5086,18.5425,100855.0
2017-09-13 14:45:00,21.87,21.89,21.86,21.86,117071.0,18.5425,18.5594,18.534,18.534,117071.0
2017-09-13 14:50:00,21.87,21.87,21.86,21.87,38405.0,18.5425,18.5425,18.534,18.5425,38405.0
2017-09-13 14:55:00,21.87,21.88,21.86,21.87,91609.0,18.5425,18.5509,18.534,18.5425,91609.0
2017-09-13 15:00:00,21.88,21.89,21.8,21.81,219663.0,18.5509,18.5594,18.4831,18.4916,219663.0
2017-09-13 15:05:00,21.82,21.84,21.8,21.82,145457.0,18.5001,18.517,18.4831,18.5001,145457.0
2017-09-13 15:10:00,21.82,21.83,21.76,21.8,219295.0,18.5001,18.5086,18.4492,18.4831,219295.0
2017-09-13 15:15:00,21.8,21.8,21.74,21.75,185265.0,18.4831,18.4831,18.4322,18.4407,185265.0
2017-09-13 15:20:00,21.76,21.76,21.72,21.73,210108.0,18.4492,18.4492,18.4153,18.4238,210108.0
2017-09-13 15:25:00,21.73,21.77,21.72,21.76,178410.0,18.4238,18.4577,18.4153,18.4492,178410.0
2017-09-13 15:30:00,21.76,21.76,21.72,21.76,154152.0,18.4492,18.4492,18.4153,18.4492,154152.0
2017-09-13 15:35:00,21.76,21.76,21.72,21.72,187152.0,18.4492,18.4492,18.4153,18.4153,187152.0
2017-09-13 15:40:00,21.73,21.73,21.68,21.68,192319.0,18.4238,18.4238,18.3814,18.3814,192319.0
2017-09-13 15:45:00,21.68,21.7,21.66,21.7,350305.0,18.3814,18.3983,18.3644,18.3983,350305.0
2017-09-13 15:50:00,21.7,21.74,21.69,21.74,229924.0,18.3983,18.4322,18.3899,18.4322,229924.0
2017-09-13 15:55:00,21.73,21.74,21.7,21.71,523538.0,18.4238,18.4322,18.3983,18.4068,523538.0
2017-09-14 09:30:00,21.75,21.87,21.6,21.61,404729.0,18.4407,18.5425,18.3135,18.322,404729.0
2017-09-14 09:35:00,21.6,21.65,21.53,21.53,236110.0,18.3135,18.3559,18.2542,18.2542,236110.0
2017-09-14 09:40:00,21.53,21.53,21.32,21.32,408090.0,18.2542,18.2542,18.0761,18.0761,408090.0
2017-09-14 09:45:00,21.32,21.35,21.17,21.19,423075.0,18.0761,18.1016,17.949,17.9659,423075.0
2017-09-14 09:50:00,21.19,21.3,21.16,21.28,430461.0,17.9659,18.0592,17.9405,18.0422,430461.0
2017-09-14 09:55:00,21.26,21.29,21.23,21.29,174612.0,18.0253,18.0507,17.9998,18.0507,174612.0
2017-09-14 10:00:00,21.29,21.34,21.25,21.25,177885.0,18.0507,18.0931,18.0168,18.0168,177885.0
2017-09-14 10:05:00,21.25,21.29,21.24,21.29,132410.0,18.0168,18.0507,18.0083,18.0507,132410.0
2017-09-14 10:10:00,21.28,21.3,21.25,21.29,109164.0,18.0422,18.0592,18.0168,18.0507,109164.0
2017-09-14 10:15:00,21.29,21.34,21.28,21.33,168530.0,18.0507,18.0931,18.0422,18.0846,168530.0
2017-09-14 10:20:00,21.33,21.38,21.31,21.31,153404.0,18.0846,18.127,18.0677,18.0677,153404.0
2017-09-14 10:25:00,21.31,21.34,21.31,21.32,88138.0,18.0677,18.0931,18.0677,18.0761,88138.0
2017-09-14 10:30:00,21.32,21.37,21.31,21.35,114217.0,18.0761,18.1185,18.0677,18.1016,114217.0
2017-09-14 10:35:00,21.35,21.44,21.34,21.41,247568.0,18.1016,18.1779,18.0931,18.1525,247568.0
2017-09-14 10:40:00,21.4,21.44,21.39,21.42,106009.0,18.144,18.1779,18.1355,18.1609,106009.0
2017-09-14 10:45:00,21.42,21.44,21.39,21.43,68745.0,18.1609,18.1779,18.1355,18.1694,68745.0
2017-09-14 10:50:00,21.44,21.46,21.43,21.44,96546.0,18.1779,18.1948,18.1694,18.1779,96546.0
2017-09-14 10:55:00,21.44,21.44,21.38,21.38,106770.0,18.1779,18.1779,18.127,18.127,106770.0
2017-09-14 11:00:00,21.38,21.41,21.35,21.35,66076.0,18.127,18.1525,18.1016,18.1016,66076.0
2017-09-14 11:05:00,21.35,21.38,21.34,21.38,84311.0,18.1016,18.127,18.0931,18.127,84311.0
2017-09-14 11:10:00,21.38,21.39,21.32,21.37,117247.0,18.127,18.1355,18.0761,18.1185,117247.0
2017-09-14 11:15:00,21.38,21.43,21.36,21.42,118927.0,18.127,18.1694,18.1101,18.1609,118927.0
2017-09-14 11:20:00,21.41,21.44,21.41,21.42,90841.0,18.1525,18.1779,18.1525,18.1609,90841.0
2017-09-14 11:25:00,21.42,21.45,21.41,21.43,78189.0,18.1609,18.1864,18.1525,18.1694,78189.0
2017-09-14 11:30:00,21.44,21.45,21.41,21.41,101818.0,18.1779,18.1864,18.1525,18.1525,101818.0
2017-09-14 11:35:00,21.42,21.42,21.38,21.39,84738.0,18.1609,18.1609,18.127,18.1355,84738.0
2017-09-14 11:40:00,21.39,21.4,21.36,21.39,66818.0,18.1355,18.144,18.1101,18.1355,66818.0
2017-09-14 11:45:00,21.4,21.4,21.35,21.36,51352.0,18.144,18.144,18.1016,18.1101,51352.0
2017-09-14 11:50:00,21.35,21.38,21.35,21.35,79887.0,18.1016,18.127,18.1016,18.1016,79887.0
2017-09-14 11:55:00,21.35,21.38,21.35,21.38,71233.0,18.1016,18.127,18.1016,18.127,71233.0
2017-09-14 12:00:00,21.38,21.44,21.38,21.44,125743.0,18.127,18.1779,18.127,18.1779,125743.0
2017-09-14 12:05:00,21.44,21.45,21.4,21.42,98489.0,18.1779,18.1864,18.144,18.1609,98489.0
2017-09-14 12:10:00,21.41,21.42,21.38,21.41,89165.0,18.1525,18.1609,18.127,18.1525,89165.0
2017-09-14 12:15:00,21.41,21.42,21.38,21.38,82514.0,18.1525,18.1609,18.127,18.127,82514.0
2017-09-14 12:20:00,21.38,21.39,21.36,21.38,73907.0,18.127,18.1355,18.1101,18.127,73907.0
2017-09-14 12:25:00,21.38,21.39,21.35,21.37,90313.0,18.127,18.1355,18.1016,18.1185,90313.0
2017-09-14 12:30:00,21.37,21.38,21.34,21.35,104474.0,18.1185,18.127,18.0931,18.1016,104474.0
2017-09-14 12:35:00,21.35,21.38,21.34,21.37,62984.0,18.1016,18.127,18.0931,18.1185,62984.0
2017-09-14 12:40:00,21.36,21.38,21.34,21.36,76252.0,18.1101,18.127,18.0931,18.1101,76252.0
2017-09-14 12:45:00,21.37,21.37,21.33,21.35,47721.0,18.1185,18.1185,18.0846,18.1016,47721.0
2017-09-14 12:50:00,21.35,21.37,21.31,21.32,85475.0,18.1016,18.1185,18.0677,18.0761,85475.0
2017-09-14 12:55:00,21.33,21.33,21.3,21.3,59077.0,18.0846,18.0846,18.0592,18.0592,59077.0
2017-09-14 13:00:00,21.31,21.31,21.3,21.3,49836.0,18.0677,18.0677,18.0592,18.0592,49836.0
2017-09-14 13:05:00,21.31,21.33,21.28,21.29,139166.0,18.0677,18.0846,18.0422,18.0507,139166.0
2017-09-14 13:10:00,21.29,21.32,21.28,21.3,81574.0,18.0507,18.0761,18.0422,18.0592,81574.0
2017-09-14 13:15:00,21.29,21.3,21.27,21.29,139810.0,18.0507,18.0592,18.0338,18.0507,139810.0
2017-09-14 13:20:00,21.3,21.32,21.28,21.3,55800.0,18.0592,18.0761,18.0422,18.0592,55800.0
2017-09-14 13:25:00,21.31,21.32,21.29,21.31,81344.0,18.0677,18.0761,18.0507,18.0677,81344.0
2017-09-14 13:30:00,21.31,21.33,21.29,21.31,62335.0,18.0677,18.0846,18.0507,18.0677,62335.0
2017-09-14 13:35:00,21.32,21.32,21.29,21.3,43870.0,18.0761,18.0761,18.0507,18.0592,43870.0
2017-09-14 13:40:00,21.3,21.31,21.29,21.3,59994.0,18.0592,18.0677,18.0507,18.0592,59994.0
2017-09-14 13:45:00,21.3,21.31,21.27,21.27,46038.0,18.0592,18.0677,18.0338,18.0338,46038.0
2017-09-14 13:50:00,21.27,21.28,21.26,21.26,47375.0,18.0338,18.0422,18.0253,18.0253,47375.0
2017-09-14 13:55:00,21.26,21.27,21.25,21.26,126056.0,18.0253,18.0338,18.0168,18.0253,126056.0
2017-09-14 14:00:00,21.26,21.28,21.25,21.28,60258.0,18.0253,18.0422,18.0168,18.0422,60258.0
2017-09-14 14:05:00,21.28,21.29,21.25,21.27,75792.0,18.0422,18.0507,18.0168,18.0338,75792.0
2017-09-14 14:10:00,21.27,21.34,21.26,21.34,105712.0,18.0338,18.0931,18.0253,18.0931,105712.0
2017-09-14 14:15:00,21.34,21.36,21.33,21.34,88552.0,18.0931,18.1101,18.0846,18.0931,88552.0
2017-09-14 14:20:00,21.33,21.35,21.31,21.33,85793.0,18.0846,18.1016,18.0677,18.0846,85793.0
2017-09-14 14:25:00,21.32,21.34,21.3,21.34,101832.0,18.0761,18.0931,18.0592,18.0931,101832.0
2017-09-14 14:30:00,21.34,21.34,21.3,21.3,60100.0,18.0931,18.0931,18.0592,18.0592,60100.0
2017-09-14 14:35:00,21.3,21.31,21.3,21.3,62991.0,18.0592,18.0677,18.0592,18.0592,62991.0
2017-09-14 14:40:00,21.3,21.31,21.29,21.3,73874.0,18.0592,18.0677,18.0507,18.0592,73874.0
2017-09-14 14:45:00,21.3,21.31,21.29,21.29,69792.0,18.0592,18.0677,18.0507,18.0507,69792.0
2017-09-14 14:50:00,21.29,21.3,21.26,21.26,86851.0,18.0507,18.0592,18.0253,18.0253,86851.0
2017-09-14 14:55:00,21.26,21.29,21.25,21.29,151586.0,18.0253,18.0507,18.0168,18.0507,151586.0
2017-09-14 15:00:00,21.29,21.32,21.28,21.32,84872.0,18.0507,18.0761,18.0422,18.0761,84872.0
2017-09-14 15:05:00,21.32,21.36,21.3,21.31,170619.0,18.0761,18.1101,18.0592,18.0677,170619.0
2017-09-14 15:10:00,21.32,21.33,21.27,21.27,111381.0,18.0761,18.0846,18.0338,18.0338,111381.0
2017-09-14 15:15:00,21.28,21.29,21.25,21.28,184939.0,18.0422,18.0507,18.0168,18.0422,184939.0
2017-09-14 15:20:00,21.29,21.29,21.24,21.26,172562.0,18.0507,18.0507,18.0083,18.0253,172562.0
2017-09-14 15:25:00,21.25,21.27,21.24,21.25,198877.0,18.0168,18.0338,18.0083,18.0168,198877.0
2017-09-14 15:30:00,21.25,21.27,21.24,21.25,315115.0,18.0168,18.0338,18.0083,18.0168,315115.0
2017-09-14 15:35:00,21.26,21.28,21.23,21.27,292421.0,18.0253,18.0422,17.9998,18.0338,292421.0
2017-09-14 15:40:00,21.28,21.31,21.27,21.28,258997.0,18.0422,18.0677,18.0338,18.0422,258997.0
2017-09-14 15:45:00,21.28,21.29,21.26,21.28,235811.0,18.0422,18.0507,18.0253,18.0422,235811.0
2017-09-14 15:50:00,21.28,21.29,21.25,21.25,303510.0,18.0422,18.0507,18.0168,18.0168,303510.0
2017-09-14 15:55:00,21.25,21.27,21.25,21.27,767630.0,18.0168,18.0338,18.0168,18.0338,767630.0
2017-09-15 09:30:00,21.28,21.38,21.24,21.32,1309278.0,18.0422,18.127,18.0083,18.0761,1309278.0
2017-09-15 09:35:00,21.32,21.49,21.32,21.48,281995.0,18.0761,18.2203,18.0761,18.2118,281995.0
2017-09-15 09:40:00,21.48,21.59,21.44,21.58,234558.0,18.2118,18.3051,18.1779,18.2966,234558.0
2017-09-15 09:45:00,21.58,21.6,21.47,21.5,196607.0,18.2966,18.3135,18.2033,18.2288,196607.0
2017-09-15 09:50:00,21.5,21.54,21.43,21.49,184119.0,18.2288,18.2627,18.1694,18.2203,184119.0
2017-09-15 09:55:00,21.49,21.51,21.4,21.41,92941.0,18.2203,18.2372,18.144,18.1525,92941.0
2017-09-15 10:00:00,21.4,21.48,21.38,21.48,146846.0,18.144,18.2118,18.127,18.2118,146846.0
2017-09-15 10:05:00,21.48,21.5,21.43,21.44,111989.0,18.2118,18.2288,18.1694,18.1779,111989.0
2017-09-15 10:10:00,21.43,21.46,21.43,21.45,53876.0,18.1694,18.1948,18.1694,18.1864,53876.0
2017-09-15 10:15:00,21.45,21.51,21.43,21.51,59990.0,18.1864,18.2372,18.1694,18.2372,59990.0
2017-09-15 10:20:00,21.5,21.55,21.49,21.54,59323.0,18.2288,18.2712,18.2203,18.2627,59323.0
2017-09-15 10:25:00,21.54,21.55,21.48,21.53,94942.0,18.2627,18.2712,18.2118,18.2542,94942.0
2017-09-15 10:30:00,21.53,21.53,21.5,21.52,102866.0,18.2542,18.2542,18.2288,18.2457,102866.0
2017-09-15 10:35:00,21.51,21.54,21.51,21.54,108776.0,18.2372,18.2627,18.2372,18.2627,108776.0
2017-09-15 10:40:00,21.54,21.54,21.48,21.48,53045.0,18.2627,18.2627,18.2118,18.2118,53045.0
2017-09-15 10:45:00,21.48,21.54,21.48,21.53,100563.0,18.2118,18.2627,18.2118,18.2542,100563.0
2017-09-15 10:50:00,21.54,21.57,21.52,21.57,80559.0,18.2627,18.2881,18.2457,18.2881,80559.0
2017-09-15 10:55:00,21.56,21.57,21.55,21.56,45849.0,18.2796,18.2881,18.2712,18.2796,45849.0
2017-09-15 11:00:00,21.56,21.59,21.52,21.55,130875.0,18.2796,18.3051,18.2457,18.2712,130875.0
2017-09-15 11:05:00,21.55,21.56,21.53,21.56,38385.0,18.2712,18.2796,18.2542,18.2796,38385.0
2017-09-15 11:10:00,21.55,21.56,21.51,21.52,65807.0,18.2712,18.2796,18.2372,18.2457,65807.0
2017-09-15 11:15:00,21.52,21.55,21.5,21.54,69982.0,18.2457,18.2712,18.2288,18.2627,69982.0
2017-09-15 11:20:00,21.54,21.58,21.53,21.57,143341.0,18.2627,18.2966,18.2542,18.2881,143341.0
2017-09-15 11:25:00,21.57,21.59,21.57,21.58,53861.0,18.2881,18.3051,18.2881,18.2966,53861.0
2017-09-15 11:30:00,21.57,21.59,21.57,21.58,92250.0,18.2881,18.3051,18.2881,18.2966,92250.0
2017-09-15 11:35:00,21.57,21.58,21.55,21.56,30246.0,18.2881,18.2966,18.2712,18.2796,30246.0
2017-09-15 11:40:00,21.55,21.56,21.51,21.53,84774.0,18.2712,18.2796,18.2372,18.2542,84774.0
2017-09-15 11:45:00,21.52,21.54,21.51,21.52,42143.0,18.2457,18.2627,18.2372,18.2457,42143.0
2017-09-15 11:50:00,21.51,21.52,21.5,21.51,20648.0,18.2372,18.2457,18.2288,18.2372,20648.0
2017-09-15 11:55:00,21.51,21.51,21.5,21.51,19875.0,18.2372,18.2372,18.2288,18.2372,19875.0
2017-09-15 12:00:00,21.51,21.53,21.47,21.48,104222.0,18.2372,18.2542,18.2033,18.2118,104222.0
2017-09-15 12:05:00,21.47,21.51,21.46,21.5,49034.0,18.2033,18.2372,18.1948,18.2288,49034.0
2017-09-15 12:10:00,21.5,21.5,21.47,21.49,46547.0,18.2288,18.2288,18.2033,18.2203,46547.0
2017-09-15 12:15:00,21.49,21.49,21.48,21.49,27264.0,18.2203,18.2203,18.2118,18.2203,27264.0
2017-09-15 12:20:00,21.48,21.49,21.47,21.48,34408.0,18.2118,18.2203,18.2033,18.2118,34408.0
2017-09-15 12:25:00,21.47,21.49,21.46,21.49,55186.0,18.2033,18.2203,18.1948,18.2203,55186.0
2017-09-15 12:30:00,21.49,21.5,21.47,21.48,72328.0,18.2203,18.2288,18.2033,18.2118,72328.0
2017-09-15 12:35:00,21.48,21.48,21.45,21.45,25947.0,18.2118,18.2118,18.1864,18.1864,25947.0
2017-09-15 12:40:00,21.46,21.46,21.42,21.43,56379.0,18.1948,18.1948,18.1609,18.1694,56379.0
2017-09-15 12:45:00,21.43,21.44,21.42,21.44,25484.0,18.1694,18.1779,18.1609,18.1779,25484.0
2017-09-15 12:50:00,21.44,21.44,21.42,21.43,40857.0,18.1779,18.1779,18.1609,18.1694,40857.0
2017-09-15 12:55:00,21.43,21.44,21.42,21.43,36919.0,18.1694,18.1779,18.1609,18.1694,36919.0
2017-09-15 13:00:00,21.43,21.45,21.42,21.45,22172.0,18.1694,18.1864,18.1609,18.1864,22172.0
2017-09-15 13:05:00,21.45,21.46,21.44,21.45,38651.0,18.1864,18.1948,18.1779,18.1864,38651.0
2017-09-15 13:10:00,21.45,21.46,21.43,21.46,60141.0,18.1864,18.1948,18.1694,18.1948,60141.0
2017-09-15 13:15:00,21.46,21.47,21.44,21.44,44640.0,18.1948,18.2033,18.1779,18.1779,44640.0
2017-09-15 13:20:00,21.44,21.44,21.42,21.43,41717.0,18.1779,18.1779,18.1609,18.1694,41717.0
2017-09-15 13:25:00,21.43,21.45,21.42,21.45,22899.0,18.1694,18.1864,18.1609,18.1864,22899.0
2017-09-15 13:30:00,21.44,21.47,21.44,21.46,42372.0,18.1779,18.2033,18.1779,18.1948,42372.0
2017-09-15 13:35:00,21.46,21.46,21.42,21.43,42013.0,18.1948,18.1948,18.1609,18.1694,42013.0
2017-09-15 13:40:00,21.43,21.44,21.41,21.43,26942.0,18.1694,18.1779,18.1525,18.1694,26942.0
2017-09-15 13:45:00,21.43,21.44,21.42,21.43,37401.0,18.1694,18.1779,18.1609,18.1694,37401.0
2017-09-15 13:50:00,21.43,21.43,21.39,21.42,157330.0,18.1694,18.1694,18.1355,18.1609,157330.0
2017-09-15 13:55:00,21.42,21.44,21.42,21.42,34786.0,18.1609,18.1779,18.1609,18.1609,34786.0
2017-09-15 14:00:00,21.43,21.43,21.41,21.42,39056.0,18.1694,18.1694,18.1525,18.1609,39056.0
2017-09-15 14:05:00,21.42,21.43,21.41,21.42,42529.0,18.1609,18.1694,18.1525,18.1609,42529.0
2017-09-15 14:10:00,21.42,21.42,21.4,21.4,39328.0,18.1609,18.1609,18.144,18.144,39328.0
2017-09-15 14:15:00,21.4,21.41,21.4,21.41,44963.0,18.144,18.1525,18.144,18.1525,44963.0
2017-09-15 14:20:00,21.41,21.41,21.37,21.39,76602.0,18.1525,18.1525,18.1185,18.1355,76602.0
2017-09-15 14:25:00,21.39,21.42,21.38,21.42,46353.0,18.1355,18.1609,18.127,18.1609,46353.0
2017-09-15 14:30:00,21.42,21.43,21.4,21.41,54421.0,18.1609,18.1694,18.144,18.1525,54421.0
2017-09-15 14:35:00,21.42,21.43,21.4,21.41,32896.0,18.1609,18.1694,18.144,18.1525,32896.0
2017-09-15 14:40:00,21.41,21.42,21.39,21.42,55161.0,18.1525,18.1609,18.1355,18.1609,55161.0
2017-09-15 14:45:00,21.42,21.44,21.41,21.43,96541.0,18.1609,18.1779,18.1525,18.1694,96541.0
2017-09-15 14:50:00,21.44,21.45,21.41,21.43,67568.0,18.1779,18.1864,18.1525,18.1694,67568.0
2017-09-15 14:55:00,21.43,21.43,21.42,21.43,19813.0,18.1694,18.1694,18.1609,18.1694,19813.0
2017-09-15 15:00:00,21.43,21.43,21.41,21.41,63543.0,18.1694,18.1694,18.1525,18.1525,63543.0
2017-09-15 15:05:00,21.41,21.42,21.41,21.42,43280.0,18.1525,18.1609,18.1525,18.1609,43280.0
2017-09-15 15:10:00,21.42,21.42,21.41,21.42,49375.0,18.1609,18.1609,18.1525,18.1609,49375.0
2017-09-15 15:15:00,21.41,21.42,21.4,21.41,49592.0,18.1525,18.1609,18.144,18.1525,49592.0
2017-09-15 15:20:00,21.41,21.44,21.4,21.44,106161.0,18.1525,18.1779,18.144,18.1779,106161.0
2017-09-15 15:25:00,21.43,21.46,21.43,21.45,112929.0,18.1694,18.1948,18.1694,18.1864,112929.0
2017-09-15 15:30:00,21.45,21.49,21.44,21.48,106233.0,18.1864,18.2203,18.1779,18.2118,106233.0
2017-09-15 15:35:00,21.49,21.5,21.48,21.5,178985.0,18.2203,18.2288,18.2118,18.2288,178985.0
2017-09-15 15:40:00,21.5,21.52,21.49,21.49,165026.0,18.2288,18.2457,18.2203,18.2203,165026.0
2017-09-15 15:45:00,21.5,21.56,21.49,21.55,604023.0,18.2288,18.2796,18.2203,18.2712,604023.0
2017-09-15 15:50:00,21.55,21.61,21.53,21.61,510608.0,18.2712,18.322,18.2542,18.322,510608.0
2017-09-15 15:55:00,21.6,21.61,21.55,21.57,872869.0,18.3135,18.322,18.2712,18.2881,872869.0
2017-09-18 09:30:00,21.52,21.61,21.5,21.56,146570.0,18.2457,18.322,18.2288,18.2796,146570.0
2017-09-18 09:35:00,21.56,21.61,21.55,21.61,82723.0,18.2796,18.322,18.2712,18.322,82723.0
2017-09-18 09:40:00,21.61,21.67,21.58,21.66,167440.0,18.322,18.3729,18.2966,18.3644,167440.0
2017-09-18 09:45:00,21.65,21.67,21.61,21.65,119904.0,18.3559,18.3729,18.322,18.3559,119904.0
2017-09-18 09:50:00,21.64,21.66,21.63,21.66,34298.0,18.3475,18.3644,18.339,18.3644,34298.0
2017-09-18 09:55:00,21.66,21.68,21.6,21.6,104037.0,18.3644,18.3814,18.3135,18.3135,104037.0
2017-09-18 10:00:00,21.6,21.63,21.57,21.59,124858.0,18.3135,18.339,18.2881,18.3051,124858.0
2017-09-18 10:05:00,21.59,21.63,21.58,21.59,101646.0,18.3051,18.339,18.2966,18.3051,101646.0
2017-09-18 10:10:00,21.6,21.6,21.51,21.51,138082.0,18.3135,18.3135,18.2372,18.2372,138082.0
2017-09-18 10:15:00,21.51,21.56,21.51,21.53,110181.0,18.2372,18.2796,18.2372,18.2542,110181.0
2017-09-18 10:20:00,21.53,21.53,21.45,21.5,175649.0,18.2542,18.2542,18.1864,18.2288,175649.0
2017-09-18 10:25:00,21.5,21.5,21.42,21.48,137184.0,18.2288,18.2288,18.1609,18.2118,137184.0
2017-09-18 10:30:00,21.48,21.56,21.47,21.55,73867.0,18.2118,18.2796,18.2033,18.2712,73867.0
2017-09-18 10:35:00,21.55,21.57,21.52,21.55,81830.0,18.2712,18.2881,18.2457,18.2712,81830.0
2017-09-18 10:40:00,21.56,21.57,21.52,21.52,101309.0,18.2796,18.2881,18.2457,18.2457,101309.0
2017-09-18 10:45:00,21.52,21.53,21.5,21.51,59185.0,18.2457,18.2542,18.2288,18.2372,59185.0
2017-09-18 10:50:00,21.51,21.56,21.5,21.52,61577.0,18.2372,18.2796,18.2288,18.2457,61577.0
2017-09-18 10:55:00,21.52,21.54,21.51,21.53,68990.0,18.2457,18.2627,18.2372,18.2542,68990.0
2017-09-18 11:00:00,21.53,21.53,21.48,21.49,90217.0,18.2542,18.2542,18.2118,18.2203,90217.0
2017-09-18 11:05:00,21.49,21.51,21.47,21.49,57189.0,18.2203,18.2372,18.2033,18.2203,57189.0
2017-09-18 11:10:00,21.5,21.51,21.47,21.48,81458.0,18.2288,18.2372,18.2033,18.2118,81458.0
2017-09-18 11:15:00,21.48,21.55,21.47,21.54,103327.0,18.2118,18.2712,18.2033,18.2627,103327.0
2017-09-18 11:20:00,21.54,21.59,21.53,21.56,60207.0,18.2627,18.3051,18.2542,18.2796,60207.0
2017-09-18 11:25:00,21.57,21.63,21.56,21.63,53633.0,18.2881,18.339,18.2796,18.339,53633.0
2017-09-18 11:30:00,21.62,21.63,21.57,21.6,242281.0,18.3305,18.339,18.2881,18.3135,242281.0
2017-09-18 11:35:00,21.6,21.61,21.55,21.58,91578.0,18.3135,18.322,18.2712,18.2966,91578.0
2017-09-18 11:40:00,21.57,21.58,21.55,21.57,40558.0,18.2881,18.2966,18.2712,18.2881,40558.0
2017-09-18 11:45:00,21.57,21.59,21.55,21.58,102133.0,18.2881,18.3051,18.2712,18.2966,102133.0
2017-09-18 11:50:00,21.58,21.58,21.55,21.56,101153.0,18.2966,18.2966,18.2712,18.2796,101153.0
2017-09-18 11:55:00,21.55,21.56,21.47,21.5,177071.0,18.2712,18.2796,18.2033,18.2288,177071.0
2017-09-18 12:00:00,21.5,21.53,21.49,21.5,117977.0,18.2288,18.2542,18.2203,18.2288,117977.0
2017-09-18 12:05:00,21.49,21.51,21.48,21.5,44723.0,18.2203,18.2372,18.2118,18.2288,44723.0
2017-09-18 12:10:00,21.5,21.5,21.47,21.47,39296.0,18.2288,18.2288,18.2033,18.2033,39296.0
2017-09-18 12:15:00,21.48,21.49,21.44,21.45,158100.0,18.2118,18.2203,18.1779,18.1864,158100.0
2017-09-18 12:20:00,21.46,21.46,21.4,21.41,149041.0,18.1948,18.1948,18.144,18.1525,149041.0
2017-09-18 12:25:00,21.42,21.44,21.4,21.44,130092.0,18.1609,18.1779,18.144,18.1779,130092.0
2017-09-18 12:30:00,21.43,21.45,21.43,21.43,61367.0,18.1694,18.1864,18.1694,18.1694,61367.0
2017-09-18 12:35:00,21.44,21.44,21.39,21.39,138896.0,18.1779,18.1779,18.1355,18.1355,138896.0
2017-09-18 12:40:00,21.39,21.4,21.33,21.39,194316.0,18.1355,18.144,18.0846,18.1355,194316.0
2017-09-18 12:45:00,21.38,21.45,21.37,21.44,56622.0,18.127,18.1864,18.1185,18.1779,56622.0
2017-09-18 12:50:00,21.45,21.48,21.44,21.45,56849.0,18.1864,18.2118,18.1779,18.1864,56849.0
2017-09-18 12:55:00,21.45,21.47,21.44,21.45,41045.0,18.1864,18.2033,18.1779,18.1864,41045.0
2017-09-18 13:00:00,21.45,21.48,21.44,21.46,30747.0,18.1864,18.2118,18.1779,18.1948,30747.0
2017-09-18 13:05:00,21.47,21.47,21.44,21.46,34055.0,18.2033,18.2033,18.1779,18.1948,34055.0
2017-09-18 13:10:00,21.46,21.48,21.45,21.46,41942.0,18.1948,18.2118,18.1864,18.1948,41942.0
2017-09-18 13:15:00,21.46,21.47,21.45,21.47,40171.0,18.1948,18.2033,18.1864,18.2033,40171.0
2017-09-18 13:20:00,21.47,21.47,21.44,21.47,77337.0,18.2033,18.2033,18.1779,18.2033,77337.0
2017-09-18 13:25:00,21.46,21.47,21.44,21.45,42753.0,18.1948,18.2033,18.1779,18.1864,42753.0
2017-09-18 13:30:00,21.45,21.45,21.44,21.45,27396.0,18.1864,18.1864,18.1779,18.1864,27396.0
2017-09-18 13:35:00,21.44,21.46,21.42,21.46,78931.0,18.1779,18.1948,18.1609,18.1948,78931.0
2017-09-18 13:40:00,21.46,21.47,21.43,21.46,83943.0,18.1948,18.2033,18.1694,18.1948,83943.0
2017-09-18 13:45:00,21.45,21.46,21.45,21.46,15613.0,18.1864,18.1948,18.1864,18.1948,15613.0
2017-09-18 13:50:00,21.45,21.46,21.45,21.45,40539.0,18.1864,18.1948,18.1864,18.1864,40539.0
2017-09-18 13:55:00,21.46,21.46,21.42,21.42,85185.0,18.1948,18.1948,18.1609,18.1609,85185.0
2017-09-18 14:00:00,21.42,21.43,21.4,21.41,28971.0,18.1609,18.1694,18.144,18.1525,28971.0
2017-09-18 14:05:00,21.41,21.41,21.4,21.41,45458.0,18.1525,18.1525,18.144,18.1525,45458.0
2017-09-18 14:10:00,21.41,21.41,21.38,21.4,54179.0,18.1525,18.1525,18.127,18.144,54179.0
2017-09-18 14:15:00,21.4,21.4,21.35,21.36,114359.0,18.144,18.144,18.1016,18.1101,114359.0
2017-09-18 14:20:00,21.35,21.4,21.35,21.38,110622.0,18.1016,18.144,18.1016,18.127,110622.0
2017-09-18 14:25:00,21.38,21.4,21.37,21.39,46413.0,18.127,18.144,18.1185,18.1355,46413.0
2017-09-18 14:30:00,21.39,21.4,21.38,21.38,58673.0,18.1355,18.144,18.127,18.127,58673.0
2017-09-18 14:35:00,21.38,21.39,21.37,21.38,39441.0,18.127,18.1355,18.1185,18.127,39441.0
2017-09-18 14:40:00,21.38,21.4,21.37,21.38,99490.0,18.127,18.144,18.1185,18.127,99490.0
2017-09-18 14:45:00,21.39,21.41,21.38,21.41,92806.0,18.1355,18.1525,18.127,18.1525,92806.0
2017-09-18 14:50:00,21.41,21.42,21.4,21.42,77840.0,18.1525,18.1609,18.144,18.1609,77840.0
2017-09-18 14:55:00,21.42,21.42,21.38,21.4,94453.0,18.1609,18.1609,18.127,18.144,94453.0
2017-09-18 15:00:00,21.41,21.43,21.4,21.42,60339.0,18.1525,18.1694,18.144,18.1609,60339.0
2017-09-18 15:05:00,21.42,21.44,21.41,21.44,47059.0,18.1609,18.1779,18.1525,18.1779,47059.0
2017-09-18 15:10:00,21.44,21.44,21.43,21.44,38221.0,18.1779,18.1779,18.1694,18.1779,38221.0
2017-09-18 15:15:00,21.43,21.44,21.43,21.44,59989.0,18.1694,18.1779,18.1694,18.1779,59989.0
2017-09-18 15:20:00,21.43,21.46,21.43,21.46,109795.0,18.1694,18.1948,18.1694,18.1948,109795.0
2017-09-18 15:25:00,21.46,21.48,21.45,21.46,128338.0,18.1948,18.2118,18.1864,18.1948,128338.0
2017-09-18 15:30:00,21.46,21.46,21.45,21.46,57773.0,18.1948,18.1948,18.1864,18.1948,57773.0
2017-09-18 15:35:00,21.46,21.47,21.45,21.46,132581.0,18.1948,18.2033,18.1864,18.1948,132581.0
2017-09-18 15:40:00,21.47,21.48,21.45,21.45,98629.0,18.2033,18.2118,18.1864,18.1864,98629.0
2017-09-18 15:45:00,21.45,21.47,21.45,21.45,215322.0,18.1864,18.2033,18.1864,18.1864,215322.0
2017-09-18 15:50:00,21.46,21.47,21.45,21.46,205441.0,18.1948,18.2033,18.1864,18.1948,205441.0
2017-09-18 15:55:00,21.46,21.47,21.44,21.45,468889.0,18.1948,18.2033,18.1779,18.1864,468889.0
2017-09-19 09:30:00,21.49,21.59,21.43,21.48,227494.0,18.2203,18.3051,18.1694,18.2118,227494.0
2017-09-19 09:35:00,21.48,21.48,21.34,21.35,170505.0,18.2118,18.2118,18.0931,18.1016,170505.0
2017-09-19 09:40:00,21.36,21.39,21.33,21.37,83420.0,18.1101,18.1355,18.0846,18.1185,83420.0
2017-09-19 09:45:00,21.37,21.41,21.33,21.33,297874.0,18.1185,18.1525,18.0846,18.0846,297874.0
2017-09-19 09:50:00,21.34,21.34,21.22,21.24,362870.0,18.0931,18.0931,17.9914,18.0083,362870.0
2017-09-19 09:55:00,21.24,21.31,21.24,21.3,144063.0,18.0083,18.0677,18.0083,18.0592,144063.0
2017-09-19 10:00:00,21.3,21.35,21.29,21.29,98599.0,18.0592,18.1016,18.0507,18.0507,98599.0
2017-09-19 10:05:00,21.3,21.33,21.29,21.31,89098.0,18.0592,18.0846,18.0507,18.0677,89098.0
2017-09-19 10:10:00,21.3,21.32,21.29,21.32,113355.0,18.0592,18.0761,18.0507,18.0761,113355.0
2017-09-19 10:15:00,21.31,21.36,21.31,21.35,109779.0,18.0677,18.1101,18.0677,18.1016,109779.0
2017-09-19 10:20:00,21.35,21.38,21.33,21.38,121413.0,18.1016,18.127,18.0846,18.127,121413.0
2017-09-19 10:25:00,21.39,21.46,21.38,21.45,193855.0,18.1355,18.1948,18.127,18.1864,193855.0
2017-09-19 10:30:00,21.45,21.46,21.4,21.44,109572.0,18.1864,18.1948,18.144,18.1779,109572.0
2017-09-19 10:35:00,21.43,21.44,21.33,21.35,169307.0,18.1694,18.1779,18.0846,18.1016,169307.0
2017-09-19 10:40:00,21.36,21.36,21.25,21.32,237046.0,18.1101,18.1101,18.0168,18.0761,237046.0
2017-09-19 10:45:00,21.32,21.38,21.31,21.35,102230.0,18.0761,18.127,18.0677,18.1016,102230.0
2017-09-19 10:50:00,21.35,21.4,21.35,21.4,42012.0,18.1016,18.144,18.1016,18.144,42012.0
2017-09-19 10:55:00,21.4,21.41,21.38,21.41,59622.0,18.144,18.1525,18.127,18.1525,59622.0
2017-09-19 11:00:00,21.4,21.43,21.39,21.39,82666.0,18.144,18.1694,18.1355,18.1355,82666.0
2017-09-19 11:05:00,21.39,21.41,21.38,21.4,40548.0,18.1355,18.1525,18.127,18.144,40548.0
2017-09-19 11:10:00,21.39,21.4,21.31,21.31,97421.0,18.1355,18.144,18.0677,18.0677,97421.0
2017-09-19 11:15:00,21.31,21.35,21.28,21.33,183657.0,18.0677,18.1016,18.0422,18.0846,183657.0
2017-09-19 11:20:00,21.33,21.34,21.31,21.33,77379.0,18.0846,18.0931,18.0677,18.0846,77379.0
2017-09-19 11:25:00,21.33,21.35,21.29,21.33,99154.0,18.0846,18.1016,18.0507,18.0846,99154.0
2017-09-19 11:30:00,21.34,21.37,21.32,21.36,79265.0,18.0931,18.1185,18.0761,18.1101,79265.0
2017-09-19 11:35:00,21.37,21.37,21.33,21.36,67071.0,18.1185,18.1185,18.0846,18.1101,67071.0
2017-09-19 11:40:00,21.35,21.36,21.32,21.35,183589.0,18.1016,18.1101,18.0761,18.1016,183589.0
2017-09-19 11:45:00,21.35,21.36,21.33,21.35,76403.0,18.1016,18.1101,18.0846,18.1016,76403.0
2017-09-19 11:50:00,21.36,21.37,21.34,21.36,49553.0,18.1101,18.1185,18.0931,18.1101,49553.0
2017-09-19 11:55:00,21.35,21.36,21.27,21.27,113445.0,18.1016,18.1101,18.0338,18.0338,113445.0
2017-09-19 12:00:00,21.27,21.28,21.26,21.26,51559.0,18.0338,18.0422,18.0253,18.0253,51559.0
2017-09-19 12:05:00,21.27,21.27,21.25,21.26,73464.0,18.0338,18.0338,18.0168,18.0253,73464.0
2017-09-19 12:10:00,21.26,21.26,21.19,21.22,190753.0,18.0253,18.0253,17.9659,17.9914,190753.0
2017-09-19 12:15:00,21.22,21.23,21.22,21.23,27083.0,17.9914,17.9998,17.9914,17.9998,27083.0
2017-09-19 12:20:00,21.23,21.27,21.23,21.27,92209.0,17.9998,18.0338,17.9998,18.0338,92209.0
2017-09-19 12:25:00,21.27,21.32,21.26,21.32,86052.0,18.0338,18.0761,18.0253,18.0761,86052.0
2017-09-19 12:30:00,21.32,21.32,21.3,21.31,28796.0,18.0761,18.0761,18.0592,18.0677,28796.0
2017-09-19 12:35:00,21.31,21.32,21.27,21.29,72465.0,18.0677,18.0761,18.0338,18.0507,72465.0
2017-09-19 12:40:00,21.28,21.29,21.24,21.27,61883.0,18.0422,18.0507,18.0083,18.0338,61883.0
2017-09-19 12:45:00,21.27,21.28,21.26,21.26,39990.0,18.0338,18.0422,18.0253,18.0253,39990.0
2017-09-19 12:50:00,21.26,21.26,21.24,21.25,44279.0,18.0253,18.0253,18.0083,18.0168,44279.0
2017-09-19 12:55:00,21.25,21.25,21.23,21.23,45175.0,18.0168,18.0168,17.9998,17.9998,45175.0
2017-09-19 13:00:00,21.23,21.24,21.21,21.23,61639.0,17.9998,18.0083,17.9829,17.9998,61639.0
2017-09-19 13:05:00,21.23,21.23,21.2,21.21,83485.0,17.9998,17.9998,17.9744,17.9829,83485.0
2017-09-19 13:10:00,21.21,21.23,21.21,21.23,44173.0,17.9829,17.9998,17.9829,17.9998,44173.0
2017-09-19 13:15:00,21.22,21.24,21.21,21.23,70044.0,17.9914,18.0083,17.9829,17.9998,70044.0
2017-09-19 13:20:00,21.23,21.24,21.22,21.23,53496.0,17.9998,18.0083,17.9914,17.9998,53496.0
2017-09-19 13:25:00,21.23,21.24,21.22,21.23,38841.0,17.9998,18.0083,17.9914,17.9998,38841.0
2017-09-19 13:30:00,21.23,21.23,21.12,21.13,296149.0,17.9998,17.9998,17.9066,17.9151,296149.0
2017-09-19 13:35:00,21.13,21.15,21.13,21.14,47580.0,17.9151,17.932,17.9151,17.9235,47580.0
2017-09-19 13:40:00,21.14,21.15,21.13,21.15,34627.0,17.9235,17.932,17.9151,17.932,34627.0
2017-09-19 13:45:00,21.14,21.15,21.12,21.14,64892.0,17.9235,17.932,17.9066,17.9235,64892.0
2017-09-19 13:50:00,21.14,21.14,21.12,21.12,31175.0,17.9235,17.9235,17.9066,17.9066,31175.0
2017-09-19 13:55:00,21.13,21.13,21.08,21.11,198449.0,17.9151,17.9151,17.8727,17.8981,198449.0
2017-09-19 14:00:00,21.11,21.13,21.1,21.13,82056.0,17.8981,17.9151,17.8896,17.9151,82056.0
2017-09-19 14:05:00,21.12,21.17,21.12,21.17,110304.0,17.9066,17.949,17.9066,17.949,110304.0
2017-09-19 14:10:00,21.17,21.18,21.14,21.18,83256.0,17.949,17.9574,17.9235,17.9574,83256.0
2017-09-19 14:15:00,21.17,21.19,21.14,21.16,76224.0,17.949,17.9659,17.9235,17.9405,76224.0
2017-09-19 14:20:00,21.16,21.16,21.15,21.16,22897.0,17.9405,17.9405,17.932,17.9405,22897.0
2017-09-19 14:25:00,21.15,21.16,21.14,21.16,50869.0,17.932,17.9405,17.9235,17.9405,50869.0
2017-09-19 14:30:00,21.16,21.17,21.14,21.17,96440.0,17.9405,17.949,17.9235,17.949,96440.0
2017-09-19 14:35:00,21.17,21.18,21.16,21.17,51006.0,17.949,17.9574,17.9405,17.949,51006.0
2017-09-19 14:40:00,21.17,21.17,21.16,21.17,27146.0,17.949,17.949,17.9405,17.949,27146.0
2017-09-19 14:45:00,21.16,21.19,21.16,21.18,67162.0,17.9405,17.9659,17.9405,17.9574,67162.0
2017-09-19 14:50:00,21.18,21.18,21.17,21.17,64273.0,17.9574,17.9574,17.949,17.949,64273.0
2017-09-19 14:55:00,21.17,21.18,21.13,21.17,205676.0,17.949,17.9574,17.9151,17.949,205676.0
2017-09-19 15:00:00,21.17,21.17,21.15,21.16,74269.0,17.949,17.949,17.932,17.9405,74269.0
2017-09-19 15:05:00,21.16,21.16,21.15,21.16,34717.0,17.9405,17.9405,17.932,17.9405,34717.0
2017-09-19 15:10:00,21.16,21.16,21.12,21.13,61152.0,17.9405,17.9405,17.9066,17.9151,61152.0
2017-09-19 15:15:00,21.12,21.13,21.08,21.12,195655.0,17.9066,17.9151,17.8727,17.9066,195655.0
2017-09-19 15:20:00,21.12,21.12,21.11,21.11,43678.0,17.9066,17.9066,17.8981,17.8981,43678.0
2017-09-19 15:25:00,21.11,21.13,21.11,21.13,94707.0,17.8981,17.9151,17.8981,17.9151,94707.0
2017-09-19 15:30:00,21.13,21.16,21.12,21.16,57517.0,17.9151,17.9405,17.9066,17.9405,57517.0
2017-09-19 15:35:00,21.16,21.18,21.15,21.18,101723.0,17.9405,17.9574,17.932,17.9574,101723.0
2017-09-19 15:40:00,21.18,21.18,21.15,21.17,117252.0,17.9574,17.9574,17.932,17.949,117252.0
2017-09-19 15:45:00,21.17,21.17,21.16,21.16,76783.0,17.949,17.949,17.9405,17.9405,76783.0
2017-09-19 15:50:00,21.17,21.17,21.13,21.13,263748.0,17.949,17.949,17.9151,17.9151,263748.0
2017-09-19 15:55:00,21.13,21.15,21.13,21.13,502575.0,17.9151,17.932,17.9151,17.9151,502575.0
2017-09-20 09:30:00,21.08,21.15,21.05,21.1,254296.0,17.8727,17.932,17.8472,17.8896,254296.0
2017-09-20 09:35:00,21.09,21.1,20.99,21.09,323761.0,17.8811,17.8896,17.7964,17.8811,323761.0
2017-09-20 09:40:00,21.09,21.1,20.99,21.0,365190.0,17.8811,17.8896,17.7964,17.8048,365190.0
2017-09-20 09:45:00,21.0,21.04,20.97,20.99,347243.0,17.8048,17.8388,17.7794,17.7964,347243.0
2017-09-20 09:50:00,20.98,21.0,20.86,20.87,356483.0,17.7879,17.8048,17.6861,17.6946,356483.0
2017-09-20 09:55:00,20.86,20.97,20.86,20.92,407470.0,17.6861,17.7794,17.6861,17.737,407470.0
2017-09-20 10:00:00,20.92,20.99,20.89,20.98,278015.0,17.737,17.7964,17.7116,17.7879,278015.0
2017-09-20 10:05:00,20.98,20.99,20.86,20.87,289671.0,17.7879,17.7964,17.6861,17.6946,289671.0
2017-09-20 10:10:00,20.87,20.98,20.85,20.94,175908.0,17.6946,17.7879,17.6777,17.754,175908.0
2017-09-20 10:15:00,20.94,21.05,20.92,21.02,281868.0,17.754,17.8472,17.737,17.8218,281868.0
2017-09-20 10:20:00,21.02,21.07,20.95,20.96,260780.0,17.8218,17.8642,17.7624,17.7709,260780.0
2017-09-20 10:25:00,20.96,21.0,20.95,20.99,67691.0,17.7709,17.8048,17.7624,17.7964,67691.0
2017-09-20 10:30:00,21.0,21.05,20.99,21.04,159907.0,17.8048,17.8472,17.7964,17.8388,159907.0
2017-09-20 10:35:00,21.04,21.07,20.92,21.03,369036.0,17.8388,17.8642,17.737,17.8303,369036.0
2017-09-20 10:40:00,21.03,21.07,21.02,21.03,87659.0,17.8303,17.8642,17.8218,17.8303,87659.0
2017-09-20 10:45:00,21.03,21.03,20.96,21.0,73351.0,17.8303,17.8303,17.7709,17.8048,73351.0
2017-09-20 10:50:00,21.0,21.01,20.95,20.97,94991.0,17.8048,17.8133,17.7624,17.7794,94991.0
2017-09-20 10:55:00,20.98,20.99,20.95,20.96,170918.0,17.7879,17.7964,17.7624,17.7709,170918.0
2017-09-20 11:00:00,20.96,20.97,20.94,20.95,79668.0,17.7709,17.7794,17.754,17.7624,79668.0
2017-09-20 11:05:00,20.95,21.0,20.95,20.98,47484.0,17.7624,17.8048,17.7624,17.7879,47484.0
2017-09-20 11:10:00,20.98,20.98,20.95,20.96,63565.0,17.7879,17.7879,17.7624,17.7709,63565.0
2017-09-20 11:15:00,20.97,20.99,20.95,20.97,59423.0,17.7794,17.7964,17.7624,17.7794,59423.0
2017-09-20 11:20:00,20.97,21.01,20.96,21.0,60851.0,17.7794,17.8133,17.7709,17.8048,60851.0
2017-09-20 11:25:00,21.0,21.02,20.99,21.01,59461.0,17.8048,17.8218,17.7964,17.8133,59461.0
2017-09-20 11:30:00,21.01,21.04,21.0,21.0,93885.0,17.8133,17.8388,17.8048,17.8048,93885.0
2017-09-20 11:35:00,21.01,21.01,20.97,20.97,51454.0,17.8133,17.8133,17.7794,17.7794,51454.0
2017-09-20 11:40:00,20.98,20.98,20.96,20.97,56657.0,17.7879,17.7879,17.7709,17.7794,56657.0
2017-09-20 11:45:00,20.97,20.98,20.92,20.93,85088.0,17.7794,17.7879,17.737,17.7455,85088.0
2017-09-20 11:50:00,20.94,20.96,20.93,20.96,66464.0,17.754,17.7709,17.7455,17.7709,66464.0
2017-09-20 11:55:00,20.96,20.96,20.92,20.92,77067.0,17.7709,17.7709,17.737,17.737,77067.0
2017-09-20 12:00:00,20.92,20.94,20.91,20.91,66506.0,17.737,17.754,17.7285,17.7285,66506.0
2017-09-20 12:05:00,20.92,20.94,20.91,20.92,63232.0,17.737,17.754,17.7285,17.737,63232.0
2017-09-20 12:10:00,20.92,20.97,20.91,20.97,78771.0,17.737,17.7794,17.7285,17.7794,78771.0
2017-09-20 12:15:00,20.97,20.97,20.94,20.96,67497.0,17.7794,17.7794,17.754,17.7709,67497.0
2017-09-20 12:20:00,20.96,20.96,20.88,20.89,200139.0,17.7709,17.7709,17.7031,17.7116,200139.0
2017-09-20 12:25:00,20.89,20.91,20.88,20.89,60018.0,17.7116,17.7285,17.7031,17.7116,60018.0
2017-09-20 12:30:00,20.89,20.93,20.89,20.92,84935.0,17.7116,17.7455,17.7116,17.737,84935.0
2017-09-20 12:35:00,20.91,20.93,20.9,20.91,44412.0,17.7285,17.7455,17.7201,17.7285,44412.0
2017-09-20 12:40:00,20.91,20.93,20.9,20.91,65233.0,17.7285,17.7455,17.7201,17.7285,65233.0
2017-09-20 12:45:00,20.91,20.92,20.89,20.89,62396.0,17.7285,17.737,17.7116,17.7116,62396.0
2017-09-20 12:50:00,20.89,20.9,20.85,20.89,142546.0,17.7116,17.7201,17.6777,17.7116,142546.0
2017-09-20 12:55:00,20.89,20.9,20.88,20.89,40762.0,17.7116,17.7201,17.7031,17.7116,40762.0
2017-09-20 13:00:00,20.89,20.89,20.87,20.88,43707.0,17.7116,17.7116,17.6946,17.7031,43707.0
2017-09-20 13:05:00,20.88,20.9,20.87,20.89,53467.0,17.7031,17.7201,17.6946,17.7116,53467.0
2017-09-20 13:10:00,20.89,20.89,20.86,20.88,77624.0,17.7116,17.7116,17.6861,17.7031,77624.0
2017-09-20 13:15:00,20.87,20.89,20.87,20.87,47390.0,17.6946,17.7116,17.6946,17.6946,47390.0
2017-09-20 13:20:00,20.87,20.89,20.87,20.88,88030.0,17.6946,17.7116,17.6946,17.7031,88030.0
2017-09-20 13:25:00,20.87,20.9,20.87,20.89,38159.0,17.6946,17.7201,17.6946,17.7116,38159.0
2017-09-20 13:30:00,20.9,20.93,20.89,20.9,98263.0,17.7201,17.7455,17.7116,17.7201,98263.0
2017-09-20 13:35:00,20.9,20.92,20.89,20.92,47051.0,17.7201,17.737,17.7116,17.737,47051.0
2017-09-20 13:40:00,20.91,20.94,20.89,20.93,87549.0,17.7285,17.754,17.7116,17.7455,87549.0
2017-09-20 13:45:00,20.93,20.93,20.87,20.87,148917.0,17.7455,17.7455,17.6946,17.6946,148917.0
2017-09-20 13:50:00,20.87,20.9,20.83,20.87,204470.0,17.6946,17.7201,17.6607,17.6946,204470.0
2017-09-20 13:55:00,20.87,20.87,20.83,20.84,136797.0,17.6946,17.6946,17.6607,17.6692,136797.0
2017-09-20 14:00:00,20.84,20.85,20.77,20.83,184468.0,17.6692,17.6777,17.6098,17.6607,184468.0
2017-09-20 14:05:00,20.82,20.83,20.77,20.79,175665.0,17.6522,17.6607,17.6098,17.6268,175665.0
2017-09-20 14:10:00,20.79,20.81,20.76,20.77,124857.0,17.6268,17.6437,17.6014,17.6098,124857.0
2017-09-20 14:15:00,20.78,20.8,20.76,20.78,95243.0,17.6183,17.6353,17.6014,17.6183,95243.0
2017-09-20 14:20:00,20.78,20.8,20.75,20.79,189459.0,17.6183,17.6353,17.5929,17.6268,189459.0
2017-09-20 14:25:00,20.79,20.83,20.77,20.83,110105.0,17.6268,17.6607,17.6098,17.6607,110105.0
2017-09-20 14:30:00,20.83,20.87,20.79,20.86,84066.0,17.6607,17.6946,17.6268,17.6861,84066.0
2017-09-20 14:35:00,20.86,20.86,20.82,20.85,110227.0,17.6861,17.6861,17.6522,17.6777,110227.0
2017-09-20 14:40:00,20.85,20.85,20.79,20.8,181259.0,17.6777,17.6777,17.6268,17.6353,181259.0
2017-09-20 14:45:00,20.8,20.86,20.79,20.86,172250.0,17.6353,17.6861,17.6268,17.6861,172250.0
2017-09-20 14:50:00,20.86,20.9,20.8,20.89,225131.0,17.6861,17.7201,17.6353,17.7116,225131.0
2017-09-20 14:55:00,20.89,20.9,20.84,20.88,195046.0,17.7116,17.7201,17.6692,17.7031,195046.0
2017-09-20 15:00:00,20.88,20.88,20.81,20.85,201763.0,17.7031,17.7031,17.6437,17.6777,201763.0
2017-09-20 15:05:00,20.84,20.87,20.83,20.84,128738.0,17.6692,17.6946,17.6607,17.6692,128738.0
2017-09-20 15:10:00,20.84,20.85,20.8,20.82,167987.0,17.6692,17.6777,17.6353,17.6522,167987.0
2017-09-20 15:15:00,20.82,20.83,20.8,20.81,182782.0,17.6522,17.6607,17.6353,17.6437,182782.0
2017-09-20 15:20:00,20.82,20.83,20.8,20.8,92701.0,17.6522,17.6607,17.6353,17.6353,92701.0
2017-09-20 15:25:00,20.8,20.81,20.75,20.75,257359.0,17.6353,17.6437,17.5929,17.5929,257359.0
2017-09-20 15:30:00,20.76,20.83,20.75,20.83,176051.0,17.6014,17.6607,17.5929,17.6607,176051.0
2017-09-20 15:35:00,20.83,20.84,20.79,20.83,373394.0,17.6607,17.6692,17.6268,17.6607,373394.0
2017-09-20 15:40:00,20.83,20.83,20.79,20.82,219165.0,17.6607,17.6607,17.6268,17.6522,219165.0
2017-09-20 15:45:00,20.82,20.82,20.78,20.79,269045.0,17.6522,17.6522,17.6183,17.6268,269045.0
2017-09-20 15:50:00,20.79,20.81,20.78,20.8,234821.0,17.6268,17.6437,17.6183,17.6353,234821.0
2017-09-20 15:55:00,20.8,20.82,20.8,20.8,584408.0,17.6353,17.6522,17.6353,17.6353,584408.0
2017-09-21 09:30:00,20.83,20.85,20.63,20.68,533483.0,17.6607,17.6777,17.4911,17.5335,533483.0
2017-09-21 09:35:00,20.68,20.69,20.46,20.52,452075.0,17.5335,17.542,17.347,17.3979,452075.0
2017-09-21 09:40:00,20.53,20.61,20.52,20.58,249178.0,17.4063,17.4742,17.3979,17.4487,249178.0
2017-09-21 09:45:00,20.58,20.58,20.48,20.49,227302.0,17.4487,17.4487,17.364,17.3724,227302.0
2017-09-21 09:50:00,20.48,20.5,20.39,20.39,342038.0,17.364,17.3809,17.2876,17.2876,342038.0
2017-09-21 09:55:00,20.39,20.42,20.37,20.41,321542.0,17.2876,17.3131,17.2707,17.3046,321542.0
2017-09-21 10:00:00,20.41,20.44,20.27,20.3,536664.0,17.3046,17.33,17.1859,17.2113,536664.0
2017-09-21 10:05:00,20.3,20.39,20.3,20.37,222862.0,17.2113,17.2876,17.2113,17.2707,222862.0
2017-09-21 10:10:00,20.37,20.39,20.33,20.36,215019.0,17.2707,17.2876,17.2368,17.2622,215019.0
2017-09-21 10:15:00,20.35,20.38,20.33,20.36,165899.0,17.2537,17.2792,17.2368,17.2622,165899.0
2017-09-21 10:20:00,20.36,20.38,20.33,20.38,156651.0,17.2622,17.2792,17.2368,17.2792,156651.0
2017-09-21 10:25:00,20.38,20.38,20.29,20.3,325186.0,17.2792,17.2792,17.2029,17.2113,325186.0
2017-09-21 10:30:00,20.3,20.36,20.29,20.32,122301.0,17.2113,17.2622,17.2029,17.2283,122301.0
2017-09-21 10:35:00,20.32,20.34,20.31,20.31,240807.0,17.2283,17.2453,17.2198,17.2198,240807.0
2017-09-21 10:40:00,20.31,20.34,20.3,20.34,362365.0,17.2198,17.2453,17.2113,17.2453,362365.0
2017-09-21 10:45:00,20.34,20.36,20.28,20.34,799432.0,17.2453,17.2622,17.1944,17.2453,799432.0
2017-09-21 10:50:00,20.34,20.38,20.33,20.34,224314.0,17.2453,17.2792,17.2368,17.2453,224314.0
2017-09-21 10:55:00,20.34,20.35,20.28,20.3,226615.0,17.2453,17.2537,17.1944,17.2113,226615.0
2017-09-21 11:00:00,20.29,20.34,20.29,20.33,140009.0,17.2029,17.2453,17.2029,17.2368,140009.0
2017-09-21 11:05:00,20.33,20.34,20.29,20.3,188695.0,17.2368,17.2453,17.2029,17.2113,188695.0
2017-09-21 11:10:00,20.3,20.31,20.25,20.26,259844.0,17.2113,17.2198,17.1689,17.1774,259844.0
2017-09-21 11:15:00,20.26,20.29,20.25,20.29,267989.0,17.1774,17.2029,17.1689,17.2029,267989.0
2017-09-21 11:20:00,20.29,20.29,20.25,20.27,1008972.0,17.2029,17.2029,17.1689,17.1859,1008972.0
2017-09-21 11:25:00,20.27,20.3,20.25,20.29,180749.0,17.1859,17.2113,17.1689,17.2029,180749.0
2017-09-21 11:30:00,20.29,20.3,20.27,20.3,531789.0,17.2029,17.2113,17.1859,17.2113,531789.0
2017-09-21 11:35:00,20.3,20.36,20.29,20.35,279375.0,17.2113,17.2622,17.2029,17.2537,279375.0
2017-09-21 11:40:00,20.36,20.36,20.33,20.33,120835.0,17.2622,17.2622,17.2368,17.2368,120835.0
2017-09-21 11:45:00,20.34,20.35,20.32,20.35,56480.0,17.2453,17.2537,17.2283,17.2537,56480.0
2017-09-21 11:50:00,20.35,20.35,20.32,20.35,218326.0,17.2537,17.2537,17.2283,17.2537,218326.0
2017-09-21 11:55:00,20.35,20.39,20.34,20.36,184787.0,17.2537,17.2876,17.2453,17.2622,184787.0
2017-09-21 12:00:00,20.36,20.37,20.35,20.36,46883.0,17.2622,17.2707,17.2537,17.2622,46883.0
2017-09-21 12:05:00,20.35,20.36,20.34,20.36,96318.0,17.2537,17.2622,17.2453,17.2622,96318.0
2017-09-21 12:10:00,20.35,20.38,20.34,20.36,121282.0,17.2537,17.2792,17.2453,17.2622,121282.0
2017-09-21 12:15:00,20.37,20.37,20.34,20.36,130084.0,17.2707,17.2707,17.2453,17.2622,130084.0
2017-09-21 12:20:00,20.36,20.37,20.34,20.34,89744.0,17.2622,17.2707,17.2453,17.2453,89744.0
2017-09-21 12:25:00,20.35,20.36,20.32,20.34,86172.0,17.2537,17.2622,17.2283,17.2453,86172.0
2017-09-21 12:30:00,20.34,20.35,20.33,20.34,67128.0,17.2453,17.2537,17.2368,17.2453,67128.0
2017-09-21 12:35:00,20.34,20.34,20.33,20.34,28897.0,17.2453,17.2453,17.2368,17.2453,28897.0
2017-09-21 12:40:00,20.33,20.34,20.32,20.32,89975.0,17.2368,17.2453,17.2283,17.2283,89975.0
2017-09-21 12:45:00,20.32,20.36,20.28,20.36,157553.0,17.2283,17.2622,17.1944,17.2622,157553.0
2017-09-21 12:50:00,20.36,20.36,20.31,20.36,128197.0,17.2622,17.2622,17.2198,17.2622,128197.0
2017-09-21 12:55:00,20.35,20.36,20.32,20.33,62381.0,17.2537,17.2622,17.2283,17.2368,62381.0
2017-09-21 13:00:00,20.34,20.35,20.32,20.32,80843.0,17.2453,17.2537,17.2283,17.2283,80843.0
2017-09-21 13:05:00,20.32,20.34,20.32,20.34,38021.0,17.2283,17.2453,17.2283,17.2453,38021.0
2017-09-21 13:10:00,20.34,20.34,20.3,20.3,95509.0,17.2453,17.2453,17.2113,17.2113,95509.0
2017-09-21 13:15:00,20.3,20.31,20.27,20.31,96499.0,17.2113,17.2198,17.1859,17.2198,96499.0
2017-09-21 13:20:00,20.3,20.31,20.28,20.29,74226.0,17.2113,17.2198,17.1944,17.2029,74226.0
2017-09-21 13:25:00,20.29,20.3,20.29,20.3,43532.0,17.2029,17.2113,17.2029,17.2113,43532.0
2017-09-21 13:30:00,20.3,20.3,20.29,20.3,27721.0,17.2113,17.2113,17.2029,17.2113,27721.0
2017-09-21 13:35:00,20.3,20.31,20.29,20.3,83362.0,17.2113,17.2198,17.2029,17.2113,83362.0
2017-09-21 13:40:00,20.3,20.31,20.26,20.26,222504.0,17.2113,17.2198,17.1774,17.1774,222504.0
2017-09-21 13:45:00,20.26,20.29,20.26,20.28,76254.0,17.1774,17.2029,17.1774,17.1944,76254.0
2017-09-21 13:50:00,20.28,20.3,20.27,20.29,62481.0,17.1944,17.2113,17.1859,17.2029,62481.0
2017-09-21 13:55:00,20.29,20.32,20.28,20.3,138679.0,17.2029,17.2283,17.1944,17.2113,138679.0
2017-09-21 14:00:00,20.3,20.31,20.28,20.3,112828.0,17.2113,17.2198,17.1944,17.2113,112828.0
2017-09-21 14:05:00,20.3,20.31,20.27,20.27,135829.0,17.2113,17.2198,17.1859,17.1859,135829.0
2017-09-21 14:10:00,20.27,20.28,20.24,20.27,488960.0,17.1859,17.1944,17.1605,17.1859,488960.0
2017-09-21 14:15:00,20.27,20.3,20.26,20.28,156169.0,17.1859,17.2113,17.1774,17.1944,156169.0
2017-09-21 14:20:00,20.27,20.28,20.23,20.24,172913.0,17.1859,17.1944,17.152,17.1605,172913.0
2017-09-21 14:25:00,20.24,20.27,20.23,20.27,185593.0,17.1605,17.1859,17.152,17.1859,185593.0
2017-09-21 14:30:00,20.27,20.27,20.23,20.25,144053.0,17.1859,17.1859,17.152,17.1689,144053.0
2017-09-21 14:35:00,20.24,20.25,20.23,20.23,139097.0,17.1605,17.1689,17.152,17.152,139097.0
2017-09-21 14:40:00,20.23,20.24,20.23,20.23,79548.0,17.152,17.1605,17.152,17.152,79548.0
2017-09-21 14:45:00,20.24,20.26,20.22,20.26,178119.0,17.1605,17.1774,17.1435,17.1774,178119.0
2017-09-21 14:50:00,20.26,20.27,20.25,20.26,141037.0,17.1774,17.1859,17.1689,17.1774,141037.0
2017-09-21 14:55:00,20.27,20.35,20.25,20.35,400825.0,17.1859,17.2537,17.1689,17.2537,400825.0
2017-09-21 15:00:00,20.35,20.39,20.33,20.35,383075.0,17.2537,17.2876,17.2368,17.2537,383075.0
2017-09-21 15:05:00,20.35,20.36,20.31,20.35,208415.0,17.2537,17.2622,17.2198,17.2537,208415.0
2017-09-21 15:10:00,20.35,20.36,20.33,20.34,157051.0,17.2537,17.2622,17.2368,17.2453,157051.0
2017-09-21 15:15:00,20.35,20.35,20.31,20.31,304175.0,17.2537,17.2537,17.2198,17.2198,304175.0
2017-09-21 15:20:00,20.32,20.34,20.29,20.32,373152.0,17.2283,17.2453,17.2029,17.2283,373152.0
2017-09-21 15:25:00,20.33,20.34,20.31,20.32,232814.0,17.2368,17.2453,17.2198,17.2283,232814.0
2017-09-21 15:30:00,20.32,20.33,20.29,20.3,178941.0,17.2283,17.2368,17.2029,17.2113,178941.0
2017-09-21 15:35:00,20.31,20.31,20.28,20.3,224271.0,17.2198,17.2198,17.1944,17.2113,224271.0
2017-09-21 15:40:00,20.3,20.31,20.25,20.27,280478.0,17.2113,17.2198,17.1689,17.1859,280478.0
2017-09-21 15:45:00,20.27,20.29,20.25,20.25,318939.0,17.1859,17.2029,17.1689,17.1689,318939.0
2017-09-21 15:50:00,20.25,20.27,20.23,20.25,580648.0,17.1689,17.1859,17.152,17.1689,580648.0
2017-09-21 15:55:00,20.25,20.27,20.23,20.24,1049274.0,17.1689,17.1859,17.152,17.1605,1049274.0
2017-09-22 09:30:00,20.26,20.27,20.13,20.16,292238.0,17.1774,17.1859,17.0672,17.0926,292238.0
2017-09-22 09:35:00,20.15,20.19,20.04,20.18,475801.0,17.0842,17.1181,16.9909,17.1096,475801.0
2017-09-22 09:40:00,20.17,20.27,20.15,20.26,139525.0,17.1011,17.1859,17.0842,17.1774,139525.0
2017-09-22 09:45:00,20.26,20.27,20.18,20.21,247189.0,17.1774,17.1859,17.1096,17.135,247189.0
2017-09-22 09:50:00,20.21,20.21,20.1,20.16,203292.0,17.135,17.135,17.0418,17.0926,203292.0
2017-09-22 09:55:00,20.15,20.18,20.13,20.17,221369.0,17.0842,17.1096,17.0672,17.1011,221369.0
2017-09-22 10:00:00,20.18,20.23,20.17,20.21,143604.0,17.1096,17.152,17.1011,17.135,143604.0
2017-09-22 10:05:00,20.21,20.24,20.2,20.21,102594.0,17.135,17.1605,17.1266,17.135,102594.0
2017-09-22 10:10:00,20.21,20.26,20.2,20.25,376177.0,17.135,17.1774,17.1266,17.1689,376177.0
2017-09-22 10:15:00,20.25,20.27,20.24,20.25,241829.0,17.1689,17.1859,17.1605,17.1689,241829.0
2017-09-22 10:20:00,20.25,20.29,20.24,20.29,126665.0,17.1689,17.2029,17.1605,17.2029,126665.0
2017-09-22 10:25:00,20.28,20.34,20.28,20.32,196271.0,17.1944,17.2453,17.1944,17.2283,196271.0
2017-09-22 10:30:00,20.32,20.36,20.32,20.36,188892.0,17.2283,17.2622,17.2283,17.2622,188892.0
2017-09-22 10:35:00,20.35,20.37,20.33,20.36,151875.0,17.2537,17.2707,17.2368,17.2622,151875.0
2017-09-22 10:40:00,20.37,20.37,20.34,20.36,209684.0,17.2707,17.2707,17.2453,17.2622,209684.0
2017-09-22 10:45:00,20.35,20.36,20.32,20.32,162306.0,17.2537,17.2622,17.2283,17.2283,162306.0
2017-09-22 10:50:00,20.32,20.34,20.31,20.32,316314.0,17.2283,17.2453,17.2198,17.2283,316314.0
2017-09-22 10:55:00,20.32,20.34,20.31,20.33,155575.0,17.2283,17.2453,17.2198,17.2368,155575.0
2017-09-22 11:00:00,20.34,20.34,20.32,20.32,87730.0,17.2453,17.2453,17.2283,17.2283,87730.0
2017-09-22 11:05:00,20.32,20.35,20.32,20.34,190619.0,17.2283,17.2537,17.2283,17.2453,190619.0
2017-09-22 11:10:00,20.35,20.35,20.33,20.35,119107.0,17.2537,17.2537,17.2368,17.2537,119107.0
2017-09-22 11:15:00,20.35,20.38,20.34,20.38,58629.0,17.2537,17.2792,17.2453,17.2792,58629.0
2017-09-22 11:20:00,20.38,20.44,20.37,20.41,203787.0,17.2792,17.33,17.2707,17.3046,203787.0
2017-09-22 11:25:00,20.41,20.42,20.38,20.39,94596.0,17.3046,17.3131,17.2792,17.2876,94596.0
2017-09-22 11:30:00,20.4,20.41,20.38,20.38,136036.0,17.2961,17.3046,17.2792,17.2792,136036.0
2017-09-22 11:35:00,20.39,20.4,20.38,20.39,46397.0,17.2876,17.2961,17.2792,17.2876,46397.0
2017-09-22 11:40:00,20.4,20.4,20.36,20.36,62874.0,17.2961,17.2961,17.2622,17.2622,62874.0
2017-09-22 11:45:00,20.36,20.37,20.36,20.36,25871.0,17.2622,17.2707,17.2622,17.2622,25871.0
2017-09-22 11:50:00,20.36,20.38,20.34,20.36,157834.0,17.2622,17.2792,17.2453,17.2622,157834.0
2017-09-22 11:55:00,20.36,20.36,20.33,20.34,69808.0,17.2622,17.2622,17.2368,17.2453,69808.0
2017-09-22 12:00:00,20.33,20.34,20.3,20.31,138725.0,17.2368,17.2453,17.2113,17.2198,138725.0
2017-09-22 12:05:00,20.31,20.35,20.31,20.31,125855.0,17.2198,17.2537,17.2198,17.2198,125855.0
2017-09-22 12:10:00,20.31,20.34,20.31,20.32,66889.0,17.2198,17.2453,17.2198,17.2283,66889.0
2017-09-22 12:15:00,20.32,20.33,20.31,20.31,25746.0,17.2283,17.2368,17.2198,17.2198,25746.0
2017-09-22 12:20:00,20.31,20.34,20.31,20.31,116568.0,17.2198,17.2453,17.2198,17.2198,116568.0
2017-09-22 12:25:00,20.32,20.34,20.3,20.33,68638.0,17.2283,17.2453,17.2113,17.2368,68638.0
2017-09-22 12:30:00,20.34,20.34,20.3,20.3,105594.0,17.2453,17.2453,17.2113,17.2113,105594.0
2017-09-22 12:35:00,20.31,20.32,20.3,20.3,72201.0,17.2198,17.2283,17.2113,17.2113,72201.0
2017-09-22 12:40:00,20.3,20.31,20.3,20.3,35433.0,17.2113,17.2198,17.2113,17.2113,35433.0
2017-09-22 12:45:00,20.3,20.31,20.27,20.29,273462.0,17.2113,17.2198,17.1859,17.2029,273462.0
2017-09-22 12:50:00,20.29,20.32,20.28,20.31,37828.0,17.2029,17.2283,17.1944,17.2198,37828.0
2017-09-22 12:55:00,20.31,20.33,20.3,20.32,107754.0,17.2198,17.2368,17.2113,17.2283,107754.0
2017-09-22 13:00:00,20.31,20.32,20.3,20.31,208862.0,17.2198,17.2283,17.2113,17.2198,208862.0
2017-09-22 13:05:00,20.31,20.32,20.3,20.31,77239.0,17.2198,17.2283,17.2113,17.2198,77239.0
2017-09-22 13:10:00,20.3,20.31,20.3,20.3,60369.0,17.2113,17.2198,17.2113,17.2113,60369.0
2017-09-22 13:15:00,20.3,20.31,20.29,20.29,58732.0,17.2113,17.2198,17.2029,17.2029,58732.0
2017-09-22 13:20:00,20.29,20.3,20.22,20.23,177512.0,17.2029,17.2113,17.1435,17.152,177512.0
2017-09-22 13:25:00,20.23,20.24,20.23,20.23,41396.0,17.152,17.1605,17.152,17.152,41396.0
2017-09-22 13:30:00,20.24,20.28,20.23,20.25,136732.0,17.1605,17.1944,17.152,17.1689,136732.0
2017-09-22 13:35:00,20.26,20.27,20.24,20.25,154996.0,17.1774,17.1859,17.1605,17.1689,154996.0
2017-09-22 13:40:00,20.25,20.25,20.24,20.24,25029.0,17.1689,17.1689,17.1605,17.1605,25029.0
2017-09-22 13:45:00,20.25,20.26,20.22,20.22,80065.0,17.1689,17.1774,17.1435,17.1435,80065.0
2017-09-22 13:50:00,20.22,20.23,20.2,20.21,106212.0,17.1435,17.152,17.1266,17.135,106212.0
2017-09-22 13:55:00,20.21,20.24,20.21,20.23,135152.0,17.135,17.1605,17.135,17.152,135152.0
2017-09-22 14:00:00,20.24,20.24,20.18,20.2,141833.0,17.1605,17.1605,17.1096,17.1266,141833.0
2017-09-22 14:05:00,20.2,20.24,20.19,20.21,286262.0,17.1266,17.1605,17.1181,17.135,286262.0
2017-09-22 14:10:00,20.22,20.22,20.19,20.2,112733.0,17.1435,17.1435,17.1181,17.1266,112733.0
2017-09-22 14:15:00,20.2,20.23,20.19,20.21,107893.0,17.1266,17.152,17.1181,17.135,107893.0
2017-09-22 14:20:00,20.22,20.23,20.19,20.2,132429.0,17.1435,17.152,17.1181,17.1266,132429.0
2017-09-22 14:25:00,20.2,20.23,20.19,20.21,95811.0,17.1266,17.152,17.1181,17.135,95811.0
2017-09-22 14:30:00,20.22,20.23,20.2,20.23,74653.0,17.1435,17.152,17.1266,17.152,74653.0
2017-09-22 14:35:00,20.23,20.25,20.21,20.23,76478.0,17.152,17.1689,17.135,17.152,76478.0
2017-09-22 14:40:00,20.23,20.25,20.21,20.21,126846.0,17.152,17.1689,17.135,17.135,126846.0
2017-09-22 14:45:00,20.22,20.23,20.2,20.2,99876.0,17.1435,17.152,17.1266,17.1266,99876.0
2017-09-22 14:50:00,20.21,20.21,20.19,20.19,47860.0,17.135,17.135,17.1181,17.1181,47860.0
2017-09-22 14:55:00,20.19,20.22,20.18,20.2,148338.0,17.1181,17.1435,17.1096,17.1266,148338.0
2017-09-22 15:00:00,20.2,20.2,20.19,20.2,54747.0,17.1266,17.1266,17.1181,17.1266,54747.0
2017-09-22 15:05:00,20.2,20.2,20.19,20.2,76625.0,17.1266,17.1266,17.1181,17.1266,76625.0
2017-09-22 15:10:00,20.2,20.21,20.19,20.19,91334.0,17.1266,17.135,17.1181,17.1181,91334.0
2017-09-22 15:15:00,20.2,20.25,20.19,20.21,283128.0,17.1266,17.1689,17.1181,17.135,283128.0
2017-09-22 15:20:00,20.21,20.22,20.19,20.19,221603.0,17.135,17.1435,17.1181,17.1181,221603.0
2017-09-22 15:25:00,20.19,20.2,20.16,20.17,333835.0,17.1181,17.1266,17.0926,17.1011,333835.0
2017-09-22 15:30:00,20.17,20.18,20.16,20.16,241140.0,17.1011,17.1096,17.0926,17.0926,241140.0
2017-09-22 15:35:00,20.16,20.17,20.16,20.16,134610.0,17.0926,17.1011,17.0926,17.0926,134610.0
2017-09-22 15:40:00,20.16,20.19,20.15,20.19,308868.0,17.0926,17.1181,17.0842,17.1181,308868.0
2017-09-22 15:45:00,20.18,20.19,20.15,20.15,332722.0,17.1096,17.1181,17.0842,17.0842,332722.0
2017-09-22 15:50:00,20.15,20.17,20.13,20.15,572058.0,17.0842,17.1011,17.0672,17.0842,572058.0
2017-09-22 15:55:00,20.16,20.16,20.13,20.14,901454.0,17.0926,17.0926,17.0672,17.0757,901454.0
2017-09-25 09:30:00,20.05,20.16,20.05,20.06,267383.0,16.9994,17.0926,16.9994,17.0079,267383.0
2017-09-25 09:35:00,20.06,20.07,20.02,20.07,308081.0,17.0079,17.0163,16.9739,17.0163,308081.0
2017-09-25 09:40:00,20.07,20.09,20.02,20.07,261842.0,17.0163,17.0333,16.9739,17.0163,261842.0
2017-09-25 09:45:00,20.06,20.1,20.05,20.05,212677.0,17.0079,17.0418,16.9994,16.9994,212677.0
2017-09-25 09:50:00,20.05,20.1,20.04,20.1,203455.0,16.9994,17.0418,16.9909,17.0418,203455.0
2017-09-25 09:55:00,20.1,20.16,20.09,20.14,189811.0,17.0418,17.0926,17.0333,17.0757,189811.0
2017-09-25 10:00:00,20.14,20.23,20.13,20.19,280256.0,17.0757,17.152,17.0672,17.1181,280256.0
2017-09-25 10:05:00,20.2,20.22,20.19,20.21,69959.0,17.1266,17.1435,17.1181,17.135,69959.0
2017-09-25 10:10:00,20.21,20.22,20.18,20.19,123772.0,17.135,17.1435,17.1096,17.1181,123772.0
2017-09-25 10:15:00,20.19,20.19,20.12,20.14,183748.0,17.1181,17.1181,17.0587,17.0757,183748.0
2017-09-25 10:20:00,20.15,20.24,20.14,20.23,338965.0,17.0842,17.1605,17.0757,17.152,338965.0
2017-09-25 10:25:00,20.23,20.24,20.16,20.18,146140.0,17.152,17.1605,17.0926,17.1096,146140.0
2017-09-25 10:30:00,20.18,20.19,20.17,20.19,131906.0,17.1096,17.1181,17.1011,17.1181,131906.0
2017-09-25 10:35:00,20.19,20.19,20.15,20.16,123513.0,17.1181,17.1181,17.0842,17.0926,123513.0
2017-09-25 10:40:00,20.16,20.16,20.14,20.15,91945.0,17.0926,17.0926,17.0757,17.0842,91945.0
2017-09-25 10:45:00,20.16,20.16,20.13,20.14,133229.0,17.0926,17.0926,17.0672,17.0757,133229.0
2017-09-25 10:50:00,20.13,20.14,20.09,20.09,251223.0,17.0672,17.0757,17.0333,17.0333,251223.0
2017-09-25 10:55:00,20.09,20.11,20.06,20.06,189077.0,17.0333,17.0503,17.0079,17.0079,189077.0
2017-09-25 11:00:00,20.06,20.08,20.02,20.04,159186.0,17.0079,17.0248,16.9739,16.9909,159186.0
2017-09-25 11:05:00,20.03,20.07,20.03,20.07,108784.0,16.9824,17.0163,16.9824,17.0163,108784.0
2017-09-25 11:10:00,20.07,20.07,20.04,20.04,87125.0,17.0163,17.0163,16.9909,16.9909,87125.0
2017-09-25 11:15:00,20.04,20.07,20.03,20.06,164585.0,16.9909,17.0163,16.9824,17.0079,164585.0
2017-09-25 11:20:00,20.06,20.1,20.06,20.09,159524.0,17.0079,17.0418,17.0079,17.0333,159524.0
2017-09-25 11:25:00,20.08,20.14,20.08,20.12,138946.0,17.0248,17.0757,17.0248,17.0587,138946.0
2017-09-25 11:30:00,20.13,20.13,20.1,20.12,69496.0,17.0672,17.0672,17.0418,17.0587,69496.0
2017-09-25 11:35:00,20.12,20.13,20.09,20.1,132825.0,17.0587,17.0672,17.0333,17.0418,132825.0
2017-09-25 11:40:00,20.09,20.1,20.08,20.09,97155.0,17.0333,17.0418,17.0248,17.0333,97155.0
2017-09-25 11:45:00,20.09,20.09,20.05,20.08,142324.0,17.0333,17.0333,16.9994,17.0248,142324.0
2017-09-25 11:50:00,20.08,20.08,20.05,20.06,124623.0,17.0248,17.0248,16.9994,17.0079,124623.0
2017-09-25 11:55:00,20.05,20.06,20.02,20.05,154248.0,16.9994,17.0079,16.9739,16.9994,154248.0
2017-09-25 12:00:00,20.05,20.06,20.03,20.06,96486.0,16.9994,17.0079,16.9824,17.0079,96486.0
2017-09-25 12:05:00,20.06,20.06,20.03,20.03,118047.0,17.0079,17.0079,16.9824,16.9824,118047.0
2017-09-25 12:10:00,20.04,20.04,20.03,20.03,62674.0,16.9909,16.9909,16.9824,16.9824,62674.0
2017-09-25 12:15:00,20.04,20.04,20.02,20.03,127139.0,16.9909,16.9909,16.9739,16.9824,127139.0
2017-09-25 12:20:00,20.03,20.04,20.02,20.02,134896.0,16.9824,16.9909,16.9739,16.9739,134896.0
2017-09-25 12:25:00,20.03,20.05,20.02,20.04,125950.0,16.9824,16.9994,16.9739,16.9909,125950.0
2017-09-25 12:30:00,20.05,20.06,20.03,20.03,87965.0,16.9994,17.0079,16.9824,16.9824,87965.0
2017-09-25 12:35:00,20.03,20.07,20.03,20.07,141181.0,16.9824,17.0163,16.9824,17.0163,141181.0
2017-09-25 12:40:00,20.06,20.07,20.05,20.07,95377.0,17.0079,17.0163,16.9994,17.0163,95377.0
2017-09-25 12:45:00,20.07,20.09,20.06,20.07,103673.0,17.0163,17.0333,17.0079,17.0163,103673.0
2017-09-25 12:50:00,20.08,20.08,20.05,20.05,103134.0,17.0248,17.0248,16.9994,16.9994,103134.0
2017-09-25 12:55:00,20.05,20.07,20.05,20.07,67591.0,16.9994,17.0163,16.9994,17.0163,67591.0
2017-09-25 13:00:00,20.07,20.08,20.06,20.08,35078.0,17.0163,17.0248,17.0079,17.0248,35078.0
2017-09-25 13:05:00,20.07,20.11,20.07,20.1,74860.0,17.0163,17.0503,17.0163,17.0418,74860.0
2017-09-25 13:10:00,20.1,20.1,20.05,20.06,123405.0,17.0418,17.0418,16.9994,17.0079,123405.0
2017-09-25 13:15:00,20.06,20.07,20.06,20.07,30507.0,17.0079,17.0163,17.0079,17.0163,30507.0
2017-09-25 13:20:00,20.07,20.07,20.05,20.05,92651.0,17.0163,17.0163,16.9994,16.9994,92651.0
2017-09-25 13:25:00,20.05,20.08,20.05,20.07,74669.0,16.9994,17.0248,16.9994,17.0163,74669.0
2017-09-25 13:30:00,20.07,20.08,20.02,20.03,372343.0,17.0163,17.0248,16.9739,16.9824,372343.0
2017-09-25 13:35:00,20.03,20.04,20.02,20.04,100112.0,16.9824,16.9909,16.9739,16.9909,100112.0
2017-09-25 13:40:00,20.04,20.04,20.03,20.04,85659.0,16.9909,16.9909,16.9824,16.9909,85659.0
2017-09-25 13:45:00,20.04,20.04,20.03,20.03,84639.0,16.9909,16.9909,16.9824,16.9824,84639.0
2017-09-25 13:50:00,20.04,20.05,20.03,20.04,155667.0,16.9909,16.9994,16.9824,16.9909,155667.0
2017-09-25 13:55:00,20.05,20.06,20.04,20.05,173907.0,16.9994,17.0079,16.9909,16.9994,173907.0
2017-09-25 14:00:00,20.05,20.05,19.99,19.99,598568.0,16.9994,16.9994,16.9485,16.9485,598568.0
2017-09-25 14:05:00,20.0,20.01,19.88,19.95,716400.0,16.957,16.9655,16.8552,16.9146,716400.0
2017-09-25 14:10:00,19.95,19.97,19.94,19.96,89463.0,16.9146,16.9316,16.9061,16.9231,89463.0
2017-09-25 14:15:00,19.97,19.99,19.95,19.98,126851.0,16.9316,16.9485,16.9146,16.94,126851.0
2017-09-25 14:20:00,19.98,20.0,19.97,19.97,125065.0,16.94,16.957,16.9316,16.9316,125065.0
2017-09-25 14:25:00,19.97,19.98,19.93,19.96,255736.0,16.9316,16.94,16.8976,16.9231,255736.0
2017-09-25 14:30:00,19.96,19.96,19.95,19.96,58640.0,16.9231,16.9231,16.9146,16.9231,58640.0
2017-09-25 14:35:00,19.96,19.98,19.95,19.98,124303.0,16.9231,16.94,16.9146,16.94,124303.0
2017-09-25 14:40:00,19.98,19.98,19.97,19.98,92442.0,16.94,16.94,16.9316,16.94,92442.0
2017-09-25 14:45:00,19.98,19.98,19.97,19.98,76958.0,16.94,16.94,16.9316,16.94,76958.0
2017-09-25 14:50:00,19.98,19.98,19.97,19.98,73081.0,16.94,16.94,16.9316,16.94,73081.0
2017-09-25 14:55:00,19.97,20.03,19.97,20.01,227494.0,16.9316,16.9824,16.9316,16.9655,227494.0
2017-09-25 15:00:00,20.01,20.02,19.95,19.97,276298.0,16.9655,16.9739,16.9146,16.9316,276298.0
2017-09-25 15:05:00,19.96,19.97,19.95,19.96,137159.0,16.9231,16.9316,16.9146,16.9231,137159.0
2017-09-25 15:10:00,19.97,19.97,19.95,19.96,175932.0,16.9316,16.9316,16.9146,16.9231,175932.0
2017-09-25 15:15:00,19.96,19.96,19.91,19.91,289346.0,16.9231,16.9231,16.8807,16.8807,289346.0
2017-09-25 15:20:00,19.92,19.95,19.9,19.93,593143.0,16.8892,16.9146,16.8722,16.8976,593143.0
2017-09-25 15:25:00,19.94,19.95,19.91,19.91,208885.0,16.9061,16.9146,16.8807,16.8807,208885.0
2017-09-25 15:30:00,19.92,19.93,19.91,19.92,169839.0,16.8892,16.8976,16.8807,16.8892,169839.0
2017-09-25 15:35:00,19.93,19.93,19.92,19.93,136935.0,16.8976,16.8976,16.8892,16.8976,136935.0
2017-09-25 15:40:00,19.93,19.95,19.92,19.93,296959.0,16.8976,16.9146,16.8892,16.8976,296959.0
2017-09-25 15:45:00,19.93,19.97,19.93,19.96,406721.0,16.8976,16.9316,16.8976,16.9231,406721.0
2017-09-25 15:50:00,19.97,19.98,19.95,19.96,638226.0,16.9316,16.94,16.9146,16.9231,638226.0
2017-09-25 15:55:00,19.96,19.97,19.93,19.93,1247841.0,16.9231,16.9316,16.8976,16.8976,1247841.0
2017-09-26 09:30:00,19.95,20.1,19.95,20.08,443217.0,16.9146,17.0418,16.9146,17.0248,443217.0
2017-09-26 09:35:00,20.09,20.22,20.07,20.19,435934.0,17.0333,17.1435,17.0163,17.1181,435934.0
2017-09-26 09:40:00,20.19,20.32,20.17,20.25,479293.0,17.1181,17.2283,17.1011,17.1689,479293.0
2017-09-26 09:45:00,20.25,20.26,20.13,20.16,247275.0,17.1689,17.1774,17.0672,17.0926,247275.0
2017-09-26 09:50:00,20.15,20.23,20.12,20.19,222443.0,17.0842,17.152,17.0587,17.1181,222443.0
2017-09-26 09:55:00,20.19,20.21,20.17,20.19,245279.0,17.1181,17.135,17.1011,17.1181,245279.0
2017-09-26 10:00:00,20.19,20.29,20.19,20.23,1044093.0,17.1181,17.2029,17.1181,17.152,1044093.0
2017-09-26 10:05:00,20.23,20.3,20.23,20.27,670204.0,17.152,17.2113,17.152,17.1859,670204.0
2017-09-26 10:10:00,20.27,20.3,20.24,20.28,279013.0,17.1859,17.2113,17.1605,17.1944,279013.0
2017-09-26 10:15:00,20.29,20.3,20.2,20.21,327685.0,17.2029,17.2113,17.1266,17.135,327685.0
2017-09-26 10:20:00,20.21,20.25,20.15,20.15,360468.0,17.135,17.1689,17.0842,17.0842,360468.0
2017-09-26 10:25:00,20.16,20.19,20.12,20.12,189775.0,17.0926,17.1181,17.0587,17.0587,189775.0
2017-09-26 10:30:00,20.13,20.16,20.1,20.12,361387.0,17.0672,17.0926,17.0418,17.0587,361387.0
2017-09-26 10:35:00,20.12,20.14,20.09,20.09,343589.0,17.0587,17.0757,17.0333,17.0333,343589.0
2017-09-26 10:40:00,20.1,20.1,20.05,20.07,332088.0,17.0418,17.0418,16.9994,17.0163,332088.0
2017-09-26 10:45:00,20.08,20.1,20.01,20.04,304976.0,17.0248,17.0418,16.9655,16.9909,304976.0
2017-09-26 10:50:00,20.03,20.06,20.01,20.04,231141.0,16.9824,17.0079,16.9655,16.9909,231141.0
2017-09-26 10:55:00,20.04,20.06,20.03,20.05,78785.0,16.9909,17.0079,16.9824,16.9994,78785.0
2017-09-26 11:00:00,20.06,20.09,20.05,20.08,146031.0,17.0079,17.0333,16.9994,17.0248,146031.0
2017-09-26 11:05:00,20.08,20.09,20.06,20.06,109526.0,17.0248,17.0333,17.0079,17.0079,109526.0
2017-09-26 11:10:00,20.06,20.09,20.06,20.09,343383.0,17.0079,17.0333,17.0079,17.0333,343383.0
2017-09-26 11:15:00,20.09,20.09,20.08,20.09,113962.0,17.0333,17.0333,17.0248,17.0333,113962.0
2017-09-26 11:20:00,20.09,20.09,20.05,20.05,435834.0,17.0333,17.0333,16.9994,16.9994,435834.0
2017-09-26 11:25:00,20.06,20.07,20.04,20.06,512439.0,17.0079,17.0163,16.9909,17.0079,512439.0
2017-09-26 11:30:00,20.05,20.07,20.05,20.06,82823.0,16.9994,17.0163,16.9994,17.0079,82823.0
2017-09-26 11:35:00,20.07,20.14,20.06,20.09,447811.0,17.0163,17.0757,17.0079,17.0333,447811.0
2017-09-26 11:40:00,20.09,20.17,20.08,20.15,401200.0,17.0333,17.1011,17.0248,17.0842,401200.0
2017-09-26 11:45:00,20.15,20.18,20.13,20.17,301691.0,17.0842,17.1096,17.0672,17.1011,301691.0
2017-09-26 11:50:00,20.17,20.2,20.16,20.2,107306.0,17.1011,17.1266,17.0926,17.1266,107306.0
2017-09-26 11:55:00,20.2,20.2,20.13,20.13,221669.0,17.1266,17.1266,17.0672,17.0672,221669.0
2017-09-26 12:00:00,20.13,20.19,20.12,20.16,349376.0,17.0672,17.1181,17.0587,17.0926,349376.0
2017-09-26 12:05:00,20.16,20.22,20.15,20.19,159763.0,17.0926,17.1435,17.0842,17.1181,159763.0
2017-09-26 12:10:00,20.18,20.25,20.18,20.21,183569.0,17.1096,17.1689,17.1096,17.135,183569.0
2017-09-26 12:15:00,20.21,20.23,20.2,20.21,143244.0,17.135,17.152,17.1266,17.135,143244.0
2017-09-26 12:20:00,20.21,20.21,20.18,20.2,157481.0,17.135,17.135,17.1096,17.1266,157481.0
2017-09-26 12:25:00,20.2,20.21,20.19,20.2,93834.0,17.1266,17.135,17.1181,17.1266,93834.0
2017-09-26 12:30:00,20.2,20.21,20.19,20.2,92867.0,17.1266,17.135,17.1181,17.1266,92867.0
2017-09-26 12:35:00,20.2,20.21,20.19,20.21,116730.0,17.1266,17.135,17.1181,17.135,116730.0
2017-09-26 12:40:00,20.21,20.23,20.2,20.23,122823.0,17.135,17.152,17.1266,17.152,122823.0
2017-09-26 12:45:00,20.23,20.26,20.2,20.25,394371.0,17.152,17.1774,17.1266,17.1689,394371.0
2017-09-26 12:50:00,20.25,20.29,20.24,20.26,189489.0,17.1689,17.2029,17.1605,17.1774,189489.0
2017-09-26 12:55:00,20.25,20.28,20.24,20.26,79820.0,17.1689,17.1944,17.1605,17.1774,79820.0
2017-09-26 13:00:00,20.26,20.3,20.23,20.23,219419.0,17.1774,17.2113,17.152,17.152,219419.0
2017-09-26 13:05:00,20.24,20.26,20.22,20.23,148297.0,17.1605,17.1774,17.1435,17.152,148297.0
2017-09-26 13:10:00,20.23,20.26,20.23,20.26,126893.0,17.152,17.1774,17.152,17.1774,126893.0
2017-09-26 13:15:00,20.26,20.29,20.25,20.29,236271.0,17.1774,17.2029,17.1689,17.2029,236271.0
2017-09-26 13:20:00,20.29,20.33,20.28,20.3,386596.0,17.2029,17.2368,17.1944,17.2113,386596.0
2017-09-26 13:25:00,20.3,20.36,20.29,20.3,176320.0,17.2113,17.2622,17.2029,17.2113,176320.0
2017-09-26 13:30:00,20.3,20.34,20.3,20.33,104849.0,17.2113,17.2453,17.2113,17.2368,104849.0
2017-09-26 13:35:00,20.33,20.35,20.3,20.3,127774.0,17.2368,17.2537,17.2113,17.2113,127774.0
2017-09-26 13:40:00,20.3,20.35,20.3,20.32,108227.0,17.2113,17.2537,17.2113,17.2283,108227.0
2017-09-26 13:45:00,20.33,20.34,20.28,20.29,110362.0,17.2368,17.2453,17.1944,17.2029,110362.0
2017-09-26 13:50:00,20.29,20.29,20.27,20.29,120322.0,17.2029,17.2029,17.1859,17.2029,120322.0
2017-09-26 13:55:00,20.29,20.29,20.27,20.27,49210.0,17.2029,17.2029,17.1859,17.1859,49210.0
2017-09-26 14:00:00,20.28,20.28,20.24,20.24,86357.0,17.1944,17.1944,17.1605,17.1605,86357.0
2017-09-26 14:05:00,20.23,20.26,20.21,20.26,110003.0,17.152,17.1774,17.135,17.1774,110003.0
2017-09-26 14:10:00,20.26,20.26,20.25,20.26,47871.0,17.1774,17.1774,17.1689,17.1774,47871.0
2017-09-26 14:15:00,20.26,20.26,20.2,20.21,170064.0,17.1774,17.1774,17.1266,17.135,170064.0
2017-09-26 14:20:00,20.21,20.25,20.21,20.25,60556.0,17.135,17.1689,17.135,17.1689,60556.0
2017-09-26 14:25:00,20.25,20.25,20.23,20.23,137663.0,17.1689,17.1689,17.152,17.152,137663.0
2017-09-26 14:30:00,20.24,20.25,20.2,20.2,92236.0,17.1605,17.1689,17.1266,17.1266,92236.0
2017-09-26 14:35:00,20.21,20.23,20.21,20.22,81919.0,17.135,17.152,17.135,17.1435,81919.0
2017-09-26 14:40:00,20.21,20.22,20.21,20.22,42091.0,17.135,17.1435,17.135,17.1435,42091.0
2017-09-26 14:45:00,20.21,20.22,20.2,20.21,84260.0,17.135,17.1435,17.1266,17.135,84260.0
2017-09-26 14:50:00,20.21,20.22,20.2,20.2,55093.0,17.135,17.1435,17.1266,17.1266,55093.0
2017-09-26 14:55:00,20.2,20.21,20.2,20.2,76019.0,17.1266,17.135,17.1266,17.1266,76019.0
2017-09-26 15:00:00,20.2,20.21,20.19,20.2,107244.0,17.1266,17.135,17.1181,17.1266,107244.0
2017-09-26 15:05:00,20.2,20.2,20.18,20.18,161038.0,17.1266,17.1266,17.1096,17.1096,161038.0
2017-09-26 15:10:00,20.19,20.19,20.18,20.19,60885.0,17.1181,17.1181,17.1096,17.1181,60885.0
2017-09-26 15:15:00,20.19,20.19,20.18,20.19,76662.0,17.1181,17.1181,17.1096,17.1181,76662.0
2017-09-26 15:20:00,20.18,20.19,20.18,20.19,141853.0,17.1096,17.1181,17.1096,17.1181,141853.0
2017-09-26 15:25:00,20.18,20.19,20.18,20.19,99235.0,17.1096,17.1181,17.1096,17.1181,99235.0
2017-09-26 15:30:00,20.18,20.19,20.18,20.19,299060.0,17.1096,17.1181,17.1096,17.1181,299060.0
2017-09-26 15:35:00,20.19,20.19,20.18,20.19,191506.0,17.1181,17.1181,17.1096,17.1181,191506.0
2017-09-26 15:40:00,20.19,20.19,20.17,20.17,239179.0,17.1181,17.1181,17.1011,17.1011,239179.0
2017-09-26 15:45:00,20.17,20.18,20.17,20.17,228385.0,17.1011,17.1096,17.1011,17.1011,228385.0
2017-09-26 15:50:00,20.17,20.2,20.16,20.2,373727.0,17.1011,17.1266,17.0926,17.1266,373727.0
2017-09-26 15:55:00,20.2,20.21,20.19,20.2,526058.0,17.1266,17.135,17.1181,17.1266,526058.0
2017-09-27 09:30:00,20.36,20.57,20.35,20.51,790992.0,17.2622,17.4403,17.2537,17.3894,790992.0
2017-09-27 09:35:00,20.52,20.53,20.44,20.49,308313.0,17.3979,17.4063,17.33,17.3724,308313.0
2017-09-27 09:40:00,20.49,20.5,20.35,20.36,205742.0,17.3724,17.3809,17.2537,17.2622,205742.0
2017-09-27 09:45:00,20.36,20.36,20.3,20.32,144402.0,17.2622,17.2622,17.2113,17.2283,144402.0
2017-09-27 09:50:00,20.32,20.32,20.27,20.3,100968.0,17.2283,17.2283,17.1859,17.2113,100968.0
2017-09-27 09:55:00,20.31,20.39,20.3,20.39,142266.0,17.2198,17.2876,17.2113,17.2876,142266.0
2017-09-27 10:00:00,20.39,20.43,20.33,20.34,162099.0,17.2876,17.3216,17.2368,17.2453,162099.0
2017-09-27 10:05:00,20.34,20.35,20.29,20.3,168194.0,17.2453,17.2537,17.2029,17.2113,168194.0
2017-09-27 10:10:00,20.3,20.31,20.27,20.3,105627.0,17.2113,17.2198,17.1859,17.2113,105627.0
2017-09-27 10:15:00,20.3,20.33,20.29,20.3,181649.0,17.2113,17.2368,17.2029,17.2113,181649.0
2017-09-27 10:20:00,20.3,20.3,20.27,20.3,96697.0,17.2113,17.2113,17.1859,17.2113,96697.0
2017-09-27 10:25:00,20.3,20.31,20.29,20.3,135702.0,17.2113,17.2198,17.2029,17.2113,135702.0
2017-09-27 10:30:00,20.3,20.4,20.29,20.37,256834.0,17.2113,17.2961,17.2029,17.2707,256834.0
2017-09-27 10:35:00,20.37,20.38,20.27,20.27,230436.0,17.2707,17.2792,17.1859,17.1859,230436.0
2017-09-27 10:40:00,20.27,20.27,20.18,20.23,247920.0,17.1859,17.1859,17.1096,17.152,247920.0
2017-09-27 10:45:00,20.22,20.26,20.21,20.21,155645.0,17.1435,17.1774,17.135,17.135,155645.0
2017-09-27 10:50:00,20.21,20.22,20.13,20.16,345394.0,17.135,17.1435,17.0672,17.0926,345394.0
2017-09-27 10:55:00,20.16,20.25,20.15,20.24,191384.0,17.0926,17.1689,17.0842,17.1605,191384.0
2017-09-27 11:00:00,20.24,20.27,20.22,20.23,108189.0,17.1605,17.1859,17.1435,17.152,108189.0
2017-09-27 11:05:00,20.23,20.27,20.22,20.27,63543.0,17.152,17.1859,17.1435,17.1859,63543.0
2017-09-27 11:10:00,20.27,20.28,20.24,20.25,360678.0,17.1859,17.1944,17.1605,17.1689,360678.0
2017-09-27 11:15:00,20.25,20.3,20.24,20.29,219087.0,17.1689,17.2113,17.1605,17.2029,219087.0
2017-09-27 11:20:00,20.3,20.32,20.27,20.27,88704.0,17.2113,17.2283,17.1859,17.1859,88704.0
2017-09-27 11:25:00,20.28,20.31,20.24,20.25,159257.0,17.1944,17.2198,17.1605,17.1689,159257.0
2017-09-27 11:30:00,20.25,20.27,20.24,20.25,70856.0,17.1689,17.1859,17.1605,17.1689,70856.0
2017-09-27 11:35:00,20.25,20.28,20.24,20.26,52908.0,17.1689,17.1944,17.1605,17.1774,52908.0
2017-09-27 11:40:00,20.26,20.27,20.24,20.24,54587.0,17.1774,17.1859,17.1605,17.1605,54587.0
2017-09-27 11:45:00,20.25,20.28,20.24,20.27,38445.0,17.1689,17.1944,17.1605,17.1859,38445.0
2017-09-27 11:50:00,20.28,20.28,20.25,20.28,62953.0,17.1944,17.1944,17.1689,17.1944,62953.0
2017-09-27 11:55:00,20.28,20.28,20.27,20.28,55505.0,17.1944,17.1944,17.1859,17.1944,55505.0
2017-09-27 12:00:00,20.28,20.29,20.25,20.26,65443.0,17.1944,17.2029,17.1689,17.1774,65443.0
2017-09-27 12:05:00,20.26,20.26,20.23,20.24,87167.0,17.1774,17.1774,17.152,17.1605,87167.0
2017-09-27 12:10:00,20.24,20.26,20.22,20.22,47757.0,17.1605,17.1774,17.1435,17.1435,47757.0
2017-09-27 12:15:00,20.22,20.24,20.21,20.23,74516.0,17.1435,17.1605,17.135,17.152,74516.0
2017-09-27 12:20:00,20.23,20.25,20.22,20.23,39709.0,17.152,17.1689,17.1435,17.152,39709.0
2017-09-27 12:25:00,20.23,20.25,20.23,20.24,28089.0,17.152,17.1689,17.152,17.1605,28089.0
2017-09-27 12:30:00,20.25,20.25,20.23,20.23,40064.0,17.1689,17.1689,17.152,17.152,40064.0
2017-09-27 12:35:00,20.23,20.26,20.22,20.25,102585.0,17.152,17.1774,17.1435,17.1689,102585.0
2017-09-27 12:40:00,20.25,20.26,20.24,20.25,194550.0,17.1689,17.1774,17.1605,17.1689,194550.0
2017-09-27 12:45:00,20.26,20.26,20.24,20.25,52583.0,17.1774,17.1774,17.1605,17.1689,52583.0
2017-09-27 12:50:00,20.25,20.26,20.24,20.25,30247.0,17.1689,17.1774,17.1605,17.1689,30247.0
2017-09-27 12:55:00,20.25,20.25,20.21,20.23,43638.0,17.1689,17.1689,17.135,17.152,43638.0
2017-09-27 13:00:00,20.23,20.24,20.21,20.21,54277.0,17.152,17.1605,17.135,17.135,54277.0
2017-09-27 13:05:00,20.21,20.22,20.21,20.21,35687.0,17.135,17.1435,17.135,17.135,35687.0
2017-09-27 13:10:00,20.21,20.22,20.2,20.2,59579.0,17.135,17.1435,17.1266,17.1266,59579.0
2017-09-27 13:15:00,20.2,20.21,20.19,20.19,124842.0,17.1266,17.135,17.1181,17.1181,124842.0
2017-09-27 13:20:00,20.19,20.21,20.19,20.2,42622.0,17.1181,17.135,17.1181,17.1266,42622.0
2017-09-27 13:25:00,20.19,20.2,20.18,20.2,93789.0,17.1181,17.1266,17.1096,17.1266,93789.0
2017-09-27 13:30:00,20.2,20.2,20.18,20.19,57073.0,17.1266,17.1266,17.1096,17.1181,57073.0
2017-09-27 13:35:00,20.19,20.21,20.18,20.18,64187.0,17.1181,17.135,17.1096,17.1096,64187.0
2017-09-27 13:40:00,20.18,20.2,20.18,20.19,45356.0,17.1096,17.1266,17.1096,17.1181,45356.0
2017-09-27 13:45:00,20.2,20.21,20.18,20.2,153564.0,17.1266,17.135,17.1096,17.1266,153564.0
2017-09-27 13:50:00,20.2,20.21,20.2,20.2,29529.0,17.1266,17.135,17.1266,17.1266,29529.0
2017-09-27 13:55:00,20.2,20.21,20.2,20.2,61928.0,17.1266,17.135,17.1266,17.1266,61928.0
2017-09-27 14:00:00,20.21,20.23,20.19,20.23,97193.0,17.135,17.152,17.1181,17.152,97193.0
2017-09-27 14:05:00,20.22,20.23,20.21,20.21,43231.0,17.1435,17.152,17.135,17.135,43231.0
2017-09-27 14:10:00,20.21,20.29,20.21,20.27,133705.0,17.135,17.2029,17.135,17.1859,133705.0
2017-09-27 14:15:00,20.27,20.37,20.26,20.31,256886.0,17.1859,17.2707,17.1774,17.2198,256886.0
2017-09-27 14:20:00,20.31,20.32,20.27,20.28,46412.0,17.2198,17.2283,17.1859,17.1944,46412.0
2017-09-27 14:25:00,20.28,20.29,20.25,20.25,114324.0,17.1944,17.2029,17.1689,17.1689,114324.0
2017-09-27 14:30:00,20.26,20.27,20.22,20.24,137063.0,17.1774,17.1859,17.1435,17.1605,137063.0
2017-09-27 14:35:00,20.25,20.25,20.22,20.23,54402.0,17.1689,17.1689,17.1435,17.152,54402.0
2017-09-27 14:40:00,20.24,20.26,20.23,20.25,69221.0,17.1605,17.1774,17.152,17.1689,69221.0
2017-09-27 14:45:00,20.25,20.28,20.24,20.24,85547.0,17.1689,17.1944,17.1605,17.1605,85547.0
2017-09-27 14:50:00,20.25,20.26,20.23,20.25,104844.0,17.1689,17.1774,17.152,17.1689,104844.0
2017-09-27 14:55:00,20.25,20.25,20.23,20.24,64348.0,17.1689,17.1689,17.152,17.1605,64348.0
2017-09-27 15:00:00,20.25,20.26,20.24,20.25,167564.0,17.1689,17.1774,17.1605,17.1689,167564.0
2017-09-27 15:05:00,20.25,20.26,20.24,20.25,165990.0,17.1689,17.1774,17.1605,17.1689,165990.0
2017-09-27 15:10:00,20.25,20.25,20.22,20.24,97649.0,17.1689,17.1689,17.1435,17.1605,97649.0
2017-09-27 15:15:00,20.25,20.26,20.24,20.25,304258.0,17.1689,17.1774,17.1605,17.1689,304258.0
2017-09-27 15:20:00,20.25,20.28,20.24,20.28,121225.0,17.1689,17.1944,17.1605,17.1944,121225.0
2017-09-27 15:25:00,20.27,20.29,20.27,20.29,71421.0,17.1859,17.2029,17.1859,17.2029,71421.0
2017-09-27 15:30:00,20.29,20.29,20.27,20.28,113303.0,17.2029,17.2029,17.1859,17.1944,113303.0
2017-09-27 15:35:00,20.27,20.28,20.25,20.27,124512.0,17.1859,17.1944,17.1689,17.1859,124512.0
2017-09-27 15:40:00,20.27,20.29,20.25,20.25,160349.0,17.1859,17.2029,17.1689,17.1689,160349.0
2017-09-27 15:45:00,20.25,20.26,20.23,20.25,298152.0,17.1689,17.1774,17.152,17.1689,298152.0
2017-09-27 15:50:00,20.25,20.26,20.24,20.26,188806.0,17.1689,17.1774,17.1605,17.1774,188806.0
2017-09-27 15:55:00,20.26,20.26,20.22,20.23,959189.0,17.1774,17.1774,17.1435,17.152,959189.0
2017-09-28 09:30:00,20.19,20.31,20.15,20.24,312360.0,17.1181,17.2198,17.0842,17.1605,312360.0
2017-09-28 09:35:00,20.24,20.38,20.24,20.3,404473.0,17.1605,17.2792,17.1605,17.2113,404473.0
2017-09-28 09:40:00,20.3,20.49,20.29,20.46,609100.0,17.2113,17.3724,17.2029,17.347,609100.0
2017-09-28 09:45:00,20.47,20.52,20.45,20.51,429430.0,17.3555,17.3979,17.3385,17.3894,429430.0
2017-09-28 09:50:00,20.52,20.52,20.38,20.42,286422.0,17.3979,17.3979,17.2792,17.3131,286422.0
2017-09-28 09:55:00,20.42,20.44,20.37,20.38,171414.0,17.3131,17.33,17.2707,17.2792,171414.0
2017-09-28 10:00:00,20.38,20.46,20.35,20.44,218005.0,17.2792,17.347,17.2537,17.33,218005.0
2017-09-28 10:05:00,20.44,20.47,20.4,20.45,304167.0,17.33,17.3555,17.2961,17.3385,304167.0
2017-09-28 10:10:00,20.44,20.45,20.4,20.41,300511.0,17.33,17.3385,17.2961,17.3046,300511.0
2017-09-28 10:15:00,20.4,20.44,20.39,20.4,275919.0,17.2961,17.33,17.2876,17.2961,275919.0
2017-09-28 10:20:00,20.4,20.44,20.38,20.41,204966.0,17.2961,17.33,17.2792,17.3046,204966.0
2017-09-28 10:25:00,20.42,20.45,20.4,20.4,154781.0,17.3131,17.3385,17.2961,17.2961,154781.0
2017-09-28 10:30:00,20.4,20.42,20.38,20.42,52503.0,17.2961,17.3131,17.2792,17.3131,52503.0
2017-09-28 10:35:00,20.42,20.44,20.41,20.44,59250.0,17.3131,17.33,17.3046,17.33,59250.0
2017-09-28 10:40:00,20.43,20.48,20.43,20.44,142406.0,17.3216,17.364,17.3216,17.33,142406.0
2017-09-28 10:45:00,20.44,20.47,20.43,20.46,56993.0,17.33,17.3555,17.3216,17.347,56993.0
2017-09-28 10:50:00,20.47,20.51,20.45,20.48,215167.0,17.3555,17.3894,17.3385,17.364,215167.0
2017-09-28 10:55:00,20.49,20.51,20.47,20.48,171409.0,17.3724,17.3894,17.3555,17.364,171409.0
2017-09-28 11:00:00,20.48,20.48,20.41,20.42,162072.0,17.364,17.364,17.3046,17.3131,162072.0
2017-09-28 11:05:00,20.41,20.42,20.39,20.4,149622.0,17.3046,17.3131,17.2876,17.2961,149622.0
2017-09-28 11:10:00,20.39,20.41,20.38,20.39,486762.0,17.2876,17.3046,17.2792,17.2876,486762.0
2017-09-28 11:15:00,20.39,20.41,20.39,20.4,88663.0,17.2876,17.3046,17.2876,17.2961,88663.0
2017-09-28 11:20:00,20.4,20.41,20.37,20.37,92886.0,17.2961,17.3046,17.2707,17.2707,92886.0
2017-09-28 11:25:00,20.38,20.41,20.37,20.41,64560.0,17.2792,17.3046,17.2707,17.3046,64560.0
2017-09-28 11:30:00,20.4,20.41,20.37,20.4,85488.0,17.2961,17.3046,17.2707,17.2961,85488.0
2017-09-28 11:35:00,20.4,20.4,20.38,20.4,76147.0,17.2961,17.2961,17.2792,17.2961,76147.0
2017-09-28 11:40:00,20.4,20.43,20.39,20.43,87785.0,17.2961,17.3216,17.2876,17.3216,87785.0
2017-09-28 11:45:00,20.43,20.45,20.42,20.45,67299.0,17.3216,17.3385,17.3131,17.3385,67299.0
2017-09-28 11:50:00,20.44,20.47,20.44,20.45,455761.0,17.33,17.3555,17.33,17.3385,455761.0
2017-09-28 11:55:00,20.45,20.45,20.4,20.42,79595.0,17.3385,17.3385,17.2961,17.3131,79595.0
2017-09-28 12:00:00,20.42,20.42,20.38,20.4,64646.0,17.3131,17.3131,17.2792,17.2961,64646.0
2017-09-28 12:05:00,20.41,20.41,20.39,20.41,77678.0,17.3046,17.3046,17.2876,17.3046,77678.0
2017-09-28 12:10:00,20.41,20.41,20.4,20.4,35342.0,17.3046,17.3046,17.2961,17.2961,35342.0
2017-09-28 12:15:00,20.4,20.41,20.39,20.39,48835.0,17.2961,17.3046,17.2876,17.2876,48835.0
2017-09-28 12:20:00,20.39,20.4,20.38,20.39,26911.0,17.2876,17.2961,17.2792,17.2876,26911.0
2017-09-28 12:25:00,20.39,20.41,20.38,20.39,76049.0,17.2876,17.3046,17.2792,17.2876,76049.0
2017-09-28 12:30:00,20.39,20.41,20.39,20.39,85512.0,17.2876,17.3046,17.2876,17.2876,85512.0
2017-09-28 12:35:00,20.39,20.4,20.39,20.39,54728.0,17.2876,17.2961,17.2876,17.2876,54728.0
2017-09-28 12:40:00,20.4,20.41,20.39,20.39,56265.0,17.2961,17.3046,17.2876,17.2876,56265.0
2017-09-28 12:45:00,20.39,20.4,20.39,20.4,86143.0,17.2876,17.2961,17.2876,17.2961,86143.0
2017-09-28 12:50:00,20.39,20.4,20.39,20.4,24126.0,17.2876,17.2961,17.2876,17.2961,24126.0
2017-09-28 12:55:00,20.39,20.4,20.35,20.37,79634.0,17.2876,17.2961,17.2537,17.2707,79634.0
2017-09-28 13:00:00,20.36,20.39,20.36,20.38,45154.0,17.2622,17.2876,17.2622,17.2792,45154.0
2017-09-28 13:05:00,20.38,20.39,20.37,20.39,27849.0,17.2792,17.2876,17.2707,17.2876,27849.0
2017-09-28 13:10:00,20.39,20.39,20.37,20.37,33717.0,17.2876,17.2876,17.2707,17.2707,33717.0
2017-09-28 13:15:00,20.37,20.4,20.37,20.39,33778.0,17.2707,17.2961,17.2707,17.2876,33778.0
2017-09-28 13:20:00,20.4,20.43,20.39,20.41,112409.0,17.2961,17.3216,17.2876,17.3046,112409.0
2017-09-28 13:25:00,20.4,20.41,20.38,20.4,88699.0,17.2961,17.3046,17.2792,17.2961,88699.0
2017-09-28 13:30:00,20.39,20.4,20.38,20.38,24032.0,17.2876,17.2961,17.2792,17.2792,24032.0
2017-09-28 13:35:00,20.39,20.39,20.37,20.38,65068.0,17.2876,17.2876,17.2707,17.2792,65068.0
2017-09-28 13:40:00,20.37,20.38,20.37,20.37,13055.0,17.2707,17.2792,17.2707,17.2707,13055.0
2017-09-28 13:45:00,20.38,20.39,20.34,20.36,185781.0,17.2792,17.2876,17.2453,17.2622,185781.0
2017-09-28 13:50:00,20.36,20.37,20.35,20.37,131726.0,17.2622,17.2707,17.2537,17.2707,131726.0
2017-09-28 13:55:00,20.37,20.38,20.36,20.37,34511.0,17.2707,17.2792,17.2622,17.2707,34511.0
2017-09-28 14:00:00,20.37,20.37,20.34,20.35,49466.0,17.2707,17.2707,17.2453,17.2537,49466.0
2017-09-28 14:05:00,20.35,20.36,20.34,20.36,52999.0,17.2537,17.2622,17.2453,17.2622,52999.0
2017-09-28 14:10:00,20.36,20.36,20.35,20.35,50883.0,17.2622,17.2622,17.2537,17.2537,50883.0
2017-09-28 14:15:00,20.35,20.36,20.34,20.36,99019.0,17.2537,17.2622,17.2453,17.2622,99019.0
2017-09-28 14:20:00,20.36,20.37,20.35,20.36,158509.0,17.2622,17.2707,17.2537,17.2622,158509.0
2017-09-28 14:25:00,20.35,20.36,20.31,20.32,119687.0,17.2537,17.2622,17.2198,17.2283,119687.0
2017-09-28 14:30:00,20.32,20.32,20.31,20.32,33449.0,17.2283,17.2283,17.2198,17.2283,33449.0
2017-09-28 14:35:00,20.31,20.32,20.3,20.3,58328.0,17.2198,17.2283,17.2113,17.2113,58328.0
2017-09-28 14:40:00,20.3,20.33,20.3,20.33,70418.0,17.2113,17.2368,17.2113,17.2368,70418.0
2017-09-28 14:45:00,20.32,20.33,20.32,20.32,39483.0,17.2283,17.2368,17.2283,17.2283,39483.0
2017-09-28 14:50:00,20.32,20.33,20.32,20.33,31284.0,17.2283,17.2368,17.2283,17.2368,31284.0
2017-09-28 14:55:00,20.33,20.33,20.3,20.31,82793.0,17.2368,17.2368,17.2113,17.2198,82793.0
2017-09-28 15:00:00,20.31,20.31,20.28,20.3,144931.0,17.2198,17.2198,17.1944,17.2113,144931.0
2017-09-28 15:05:00,20.3,20.32,20.29,20.3,198123.0,17.2113,17.2283,17.2029,17.2113,198123.0
2017-09-28 15:10:00,20.3,20.33,20.29,20.31,107075.0,17.2113,17.2368,17.2029,17.2198,107075.0
2017-09-28 15:15:00,20.32,20.32,20.31,20.32,63995.0,17.2283,17.2283,17.2198,17.2283,63995.0
2017-09-28 15:20:00,20.32,20.32,20.29,20.3,139078.0,17.2283,17.2283,17.2029,17.2113,139078.0
2017-09-28 15:25:00,20.3,20.31,20.28,20.29,135217.0,17.2113,17.2198,17.1944,17.2029,135217.0
2017-09-28 15:30:00,20.29,20.31,20.28,20.31,113332.0,17.2029,17.2198,17.1944,17.2198,113332.0
2017-09-28 15:35:00,20.3,20.31,20.26,20.27,142850.0,17.2113,17.2198,17.1774,17.1859,142850.0
2017-09-28 15:40:00,20.27,20.28,20.26,20.28,179464.0,17.1859,17.1944,17.1774,17.1944,179464.0
2017-09-28 15:45:00,20.28,20.28,20.27,20.28,154680.0,17.1944,17.1944,17.1859,17.1944,154680.0
2017-09-28 15:50:00,20.28,20.3,20.27,20.29,216798.0,17.1944,17.2113,17.1859,17.2029,216798.0
2017-09-28 15:55:00,20.29,20.29,20.24,20.27,802591.0,17.2029,17.2029,17.1605,17.1859,802591.0
2017-09-29 09:30:00,20.33,20.41,20.28,20.28,278295.0,17.2368,17.3046,17.1944,17.1944,278295.0
2017-09-29 09:35:00,20.29,20.33,20.21,20.25,432227.0,17.2029,17.2368,17.135,17.1689,432227.0
2017-09-29 09:40:00,20.25,20.32,20.19,20.3,231844.0,17.1689,17.2283,17.1181,17.2113,231844.0
2017-09-29 09:45:00,20.31,20.31,20.25,20.25,116403.0,17.2198,17.2198,17.1689,17.1689,116403.0
2017-09-29 09:50:00,20.25,20.27,20.21,20.22,181616.0,17.1689,17.1859,17.135,17.1435,181616.0
2017-09-29 09:55:00,20.22,20.29,20.21,20.29,117696.0,17.1435,17.2029,17.135,17.2029,117696.0
2017-09-29 10:00:00,20.29,20.31,20.26,20.27,183280.0,17.2029,17.2198,17.1774,17.1859,183280.0
2017-09-29 10:05:00,20.27,20.28,20.24,20.26,133013.0,17.1859,17.1944,17.1605,17.1774,133013.0
2017-09-29 10:10:00,20.26,20.3,20.25,20.27,71078.0,17.1774,17.2113,17.1689,17.1859,71078.0
2017-09-29 10:15:00,20.27,20.27,20.25,20.25,34290.0,17.1859,17.1859,17.1689,17.1689,34290.0
2017-09-29 10:20:00,20.25,20.27,20.25,20.26,21882.0,17.1689,17.1859,17.1689,17.1774,21882.0
2017-09-29 10:25:00,20.27,20.27,20.24,20.26,102307.0,17.1859,17.1859,17.1605,17.1774,102307.0
2017-09-29 10:30:00,20.26,20.26,20.23,20.24,203926.0,17.1774,17.1774,17.152,17.1605,203926.0
2017-09-29 10:35:00,20.24,20.28,20.24,20.27,64360.0,17.1605,17.1944,17.1605,17.1859,64360.0
2017-09-29 10:40:00,20.27,20.29,20.25,20.25,78998.0,17.1859,17.2029,17.1689,17.1689,78998.0
2017-09-29 10:45:00,20.25,20.26,20.25,20.26,33605.0,17.1689,17.1774,17.1689,17.1774,33605.0
2017-09-29 10:50:00,20.26,20.33,20.25,20.32,65828.0,17.1774,17.2368,17.1689,17.2283,65828.0
2017-09-29 10:55:00,20.32,20.34,20.29,20.29,217656.0,17.2283,17.2453,17.2029,17.2029,217656.0
2017-09-29 11:00:00,20.29,20.31,20.28,20.29,162628.0,17.2029,17.2198,17.1944,17.2029,162628.0
2017-09-29 11:05:00,20.28,20.29,20.25,20.25,83392.0,17.1944,17.2029,17.1689,17.1689,83392.0
2017-09-29 11:10:00,20.26,20.27,20.25,20.26,55814.0,17.1774,17.1859,17.1689,17.1774,55814.0
2017-09-29 11:15:00,20.26,20.26,20.24,20.24,38816.0,17.1774,17.1774,17.1605,17.1605,38816.0
2017-09-29 11:20:00,20.25,20.28,20.23,20.24,472528.0,17.1689,17.1944,17.152,17.1605,472528.0
2017-09-29 11:25:00,20.24,20.25,20.22,20.25,154298.0,17.1605,17.1689,17.1435,17.1689,154298.0
2017-09-29 11:30:00,20.25,20.27,20.24,20.27,104952.0,17.1689,17.1859,17.1605,17.1859,104952.0
2017-09-29 11:35:00,20.26,20.27,20.25,20.26,61727.0,17.1774,17.1859,17.1689,17.1774,61727.0
2017-09-29 11:40:00,20.26,20.26,20.25,20.25,13369.0,17.1774,17.1774,17.1689,17.1689,13369.0
2017-09-29 11:45:00,20.25,20.26,20.25,20.25,19014.0,17.1689,17.1774,17.1689,17.1689,19014.0
2017-09-29 11:50:00,20.26,20.26,20.24,20.26,108435.0,17.1774,17.1774,17.1605,17.1774,108435.0
2017-09-29 11:55:00,20.25,20.26,20.23,20.24,186449.0,17.1689,17.1774,17.152,17.1605,186449.0
2017-09-29 12:00:00,20.25,20.27,20.24,20.27,42112.0,17.1689,17.1859,17.1605,17.1859,42112.0
2017-09-29 12:05:00,20.27,20.27,20.26,20.27,55944.0,17.1859,17.1859,17.1774,17.1859,55944.0
2017-09-29 12:10:00,20.27,20.27,20.26,20.26,148844.0,17.1859,17.1859,17.1774,17.1774,148844.0
2017-09-29 12:15:00,20.26,20.27,20.25,20.25,36412.0,17.1774,17.1859,17.1689,17.1689,36412.0
2017-09-29 12:20:00,20.26,20.26,20.25,20.26,26237.0,17.1774,17.1774,17.1689,17.1774,26237.0
2017-09-29 12:25:00,20.26,20.26,20.24,20.26,166230.0,17.1774,17.1774,17.1605,17.1774,166230.0
2017-09-29 12:30:00,20.26,20.26,20.22,20.24,79424.0,17.1774,17.1774,17.1435,17.1605,79424.0
2017-09-29 12:35:00,20.23,20.24,20.23,20.24,15380.0,17.152,17.1605,17.152,17.1605,15380.0
2017-09-29 12:40:00,20.24,20.24,20.23,20.24,16101.0,17.1605,17.1605,17.152,17.1605,16101.0
2017-09-29 12:45:00,20.24,20.24,20.21,20.22,105923.0,17.1605,17.1605,17.135,17.1435,105923.0
2017-09-29 12:50:00,20.22,20.25,20.22,20.23,57044.0,17.1435,17.1689,17.1435,17.152,57044.0
2017-09-29 12:55:00,20.23,20.23,20.22,20.23,14451.0,17.152,17.152,17.1435,17.152,14451.0
2017-09-29 13:00:00,20.22,20.23,20.22,20.22,33804.0,17.1435,17.152,17.1435,17.1435,33804.0
2017-09-29 13:05:00,20.22,20.24,20.2,20.23,99818.0,17.1435,17.1605,17.1266,17.152,99818.0
2017-09-29 13:10:00,20.24,20.24,20.22,20.23,25302.0,17.1605,17.1605,17.1435,17.152,25302.0
2017-09-29 13:15:00,20.23,20.23,20.21,20.23,48357.0,17.152,17.152,17.135,17.152,48357.0
2017-09-29 13:20:00,20.23,20.24,20.19,20.22,170204.0,17.152,17.1605,17.1181,17.1435,170204.0
2017-09-29 13:25:00,20.22,20.23,20.19,20.19,57451.0,17.1435,17.152,17.1181,17.1181,57451.0
2017-09-29 13:30:00,20.2,20.2,20.18,20.18,43285.0,17.1266,17.1266,17.1096,17.1096,43285.0
2017-09-29 13:35:00,20.19,20.19,20.18,20.19,48375.0,17.1181,17.1181,17.1096,17.1181,48375.0
2017-09-29 13:40:00,20.18,20.19,20.17,20.18,49307.0,17.1096,17.1181,17.1011,17.1096,49307.0
2017-09-29 13:45:00,20.18,20.18,20.17,20.17,30991.0,17.1096,17.1096,17.1011,17.1011,30991.0
2017-09-29 13:50:00,20.18,20.19,20.17,20.19,56699.0,17.1096,17.1181,17.1011,17.1181,56699.0
2017-09-29 13:55:00,20.19,20.2,20.18,20.19,123835.0,17.1181,17.1266,17.1096,17.1181,123835.0
2017-09-29 14:00:00,20.18,20.19,20.17,20.18,63744.0,17.1096,17.1181,17.1011,17.1096,63744.0
2017-09-29 14:05:00,20.18,20.18,20.17,20.18,51257.0,17.1096,17.1096,17.1011,17.1096,51257.0
2017-09-29 14:10:00,20.17,20.18,20.17,20.18,80637.0,17.1011,17.1096,17.1011,17.1096,80637.0
2017-09-29 14:15:00,20.17,20.21,20.12,20.19,298663.0,17.1011,17.135,17.0587,17.1181,298663.0
2017-09-29 14:20:00,20.18,20.19,20.18,20.18,34392.0,17.1096,17.1181,17.1096,17.1096,34392.0
2017-09-29 14:25:00,20.19,20.19,20.17,20.18,48410.0,17.1181,17.1181,17.1011,17.1096,48410.0
2017-09-29 14:30:00,20.18,20.19,20.17,20.18,58723.0,17.1096,17.1181,17.1011,17.1096,58723.0
2017-09-29 14:35:00,20.18,20.19,20.17,20.18,63541.0,17.1096,17.1181,17.1011,17.1096,63541.0
2017-09-29 14:40:00,20.18,20.19,20.15,20.17,121116.0,17.1096,17.1181,17.0842,17.1011,121116.0
2017-09-29 14:45:00,20.18,20.18,20.15,20.17,104892.0,17.1096,17.1096,17.0842,17.1011,104892.0
2017-09-29 14:50:00,20.17,20.18,20.14,20.15,142806.0,17.1011,17.1096,17.0757,17.0842,142806.0
2017-09-29 14:55:00,20.14,20.15,20.14,20.14,37653.0,17.0757,17.0842,17.0757,17.0757,37653.0
2017-09-29 15:00:00,20.14,20.15,20.13,20.14,128041.0,17.0757,17.0842,17.0672,17.0757,128041.0
2017-09-29 15:05:00,20.14,20.14,20.11,20.11,204826.0,17.0757,17.0757,17.0503,17.0503,204826.0
2017-09-29 15:10:00,20.11,20.12,20.1,20.1,85084.0,17.0503,17.0587,17.0418,17.0418,85084.0
2017-09-29 15:15:00,20.11,20.11,20.09,20.1,191593.0,17.0503,17.0503,17.0333,17.0418,191593.0
2017-09-29 15:20:00,20.1,20.1,20.07,20.07,108559.0,17.0418,17.0418,17.0163,17.0163,108559.0
2017-09-29 15:25:00,20.08,20.1,20.06,20.1,296690.0,17.0248,17.0418,17.0079,17.0418,296690.0
2017-09-29 15:30:00,20.1,20.11,20.09,20.11,257845.0,17.0418,17.0503,17.0333,17.0503,257845.0
2017-09-29 15:35:00,20.11,20.11,20.08,20.09,129778.0,17.0503,17.0503,17.0248,17.0333,129778.0
2017-09-29 15:40:00,20.09,20.09,20.06,20.07,278053.0,17.0333,17.0333,17.0079,17.0163,278053.0
2017-09-29 15:45:00,20.07,20.08,20.04,20.04,409380.0,17.0163,17.0248,16.9909,16.9909,409380.0
2017-09-29 15:50:00,20.05,20.06,20.04,20.05,237416.0,16.9994,17.0079,16.9909,16.9994,237416.0
2017-09-29 15:55:00,20.05,20.06,20.04,20.05,596360.0,16.9994,17.0079,16.9909,16.9994,596360.0
2017-10-02 09:30:00,20.04,20.07,19.77,19.79,705870.0,16.9909,17.0163,16.762,16.7789,705870.0
2017-10-02 09:35:00,19.79,19.87,19.69,19.87,672621.0,16.7789,16.8468,16.6942,16.8468,672621.0
2017-10-02 09:40:00,19.86,19.93,19.82,19.93,292931.0,16.8383,16.8976,16.8044,16.8976,292931.0
2017-10-02 09:45:00,19.93,19.98,19.91,19.97,294319.0,16.8976,16.94,16.8807,16.9316,294319.0
2017-10-02 09:50:00,19.98,20.01,19.94,19.97,163455.0,16.94,16.9655,16.9061,16.9316,163455.0
2017-10-02 09:55:00,19.98,20.01,19.97,20.0,89036.0,16.94,16.9655,16.9316,16.957,89036.0
2017-10-02 10:00:00,20.0,20.04,19.99,20.02,139278.0,16.957,16.9909,16.9485,16.9739,139278.0
2017-10-02 10:05:00,20.02,20.07,20.02,20.05,175874.0,16.9739,17.0163,16.9739,16.9994,175874.0
2017-10-02 10:10:00,20.05,20.05,19.99,20.01,120974.0,16.9994,16.9994,16.9485,16.9655,120974.0
2017-10-02 10:15:00,20.01,20.02,19.96,19.97,278267.0,16.9655,16.9739,16.9231,16.9316,278267.0
2017-10-02 10:20:00,19.96,19.97,19.95,19.95,82094.0,16.9231,16.9316,16.9146,16.9146,82094.0
2017-10-02 10:25:00,19.95,19.96,19.87,19.88,188200.0,16.9146,16.9231,16.8468,16.8552,188200.0
2017-10-02 10:30:00,19.88,19.92,19.87,19.88,160447.0,16.8552,16.8892,16.8468,16.8552,160447.0
2017-10-02 10:35:00,19.89,19.91,19.87,19.89,117156.0,16.8637,16.8807,16.8468,16.8637,117156.0
2017-10-02 10:40:00,19.89,19.97,19.88,19.95,118416.0,16.8637,16.9316,16.8552,16.9146,118416.0
2017-10-02 10:45:00,19.95,20.0,19.94,19.99,75836.0,16.9146,16.957,16.9061,16.9485,75836.0
2017-10-02 10:50:00,19.99,19.99,19.94,19.97,68575.0,16.9485,16.9485,16.9061,16.9316,68575.0
2017-10-02 10:55:00,19.98,20.0,19.96,20.0,62588.0,16.94,16.957,16.9231,16.957,62588.0
2017-10-02 11:00:00,20.0,20.02,19.99,20.02,95193.0,16.957,16.9739,16.9485,16.9739,95193.0
2017-10-02 11:05:00,20.01,20.02,20.0,20.01,82166.0,16.9655,16.9739,16.957,16.9655,82166.0
2017-10-02 11:10:00,20.01,20.02,19.98,19.98,88971.0,16.9655,16.9739,16.94,16.94,88971.0
2017-10-02 11:15:00,19.98,19.99,19.96,19.96,38081.0,16.94,16.9485,16.9231,16.9231,38081.0
2017-10-02 11:20:00,19.96,19.99,19.96,19.98,42085.0,16.9231,16.9485,16.9231,16.94,42085.0
2017-10-02 11:25:00,19.98,20.01,19.97,20.01,58878.0,16.94,16.9655,16.9316,16.9655,58878.0
2017-10-02 11:30:00,20.01,20.13,20.0,20.12,522623.0,16.9655,17.0672,16.957,17.0587,522623.0
2017-10-02 11:35:00,20.13,20.18,20.12,20.18,215789.0,17.0672,17.1096,17.0587,17.1096,215789.0
2017-10-02 11:40:00,20.18,20.23,20.17,20.21,308545.0,17.1096,17.152,17.1011,17.135,308545.0
2017-10-02 11:45:00,20.21,20.22,20.11,20.12,155353.0,17.135,17.1435,17.0503,17.0587,155353.0
2017-10-02 11:50:00,20.13,20.13,20.08,20.08,118122.0,17.0672,17.0672,17.0248,17.0248,118122.0
2017-10-02 11:55:00,20.08,20.11,20.05,20.09,173391.0,17.0248,17.0503,16.9994,17.0333,173391.0
2017-10-02 12:00:00,20.09,20.1,20.07,20.07,69315.0,17.0333,17.0418,17.0163,17.0163,69315.0
2017-10-02 12:05:00,20.07,20.11,20.07,20.09,59691.0,17.0163,17.0503,17.0163,17.0333,59691.0
2017-10-02 12:10:00,20.1,20.1,20.06,20.08,63899.0,17.0418,17.0418,17.0079,17.0248,63899.0
2017-10-02 12:15:00,20.08,20.09,20.07,20.07,25298.0,17.0248,17.0333,17.0163,17.0163,25298.0
2017-10-02 12:20:00,20.07,20.08,20.04,20.04,42858.0,17.0163,17.0248,16.9909,16.9909,42858.0
2017-10-02 12:25:00,20.04,20.05,20.02,20.02,71768.0,16.9909,16.9994,16.9739,16.9739,71768.0
2017-10-02 12:30:00,20.03,20.05,20.02,20.04,155654.0,16.9824,16.9994,16.9739,16.9909,155654.0
2017-10-02 12:35:00,20.04,20.05,20.02,20.03,35949.0,16.9909,16.9994,16.9739,16.9824,35949.0
2017-10-02 12:40:00,20.03,20.03,20.02,20.02,35190.0,16.9824,16.9824,16.9739,16.9739,35190.0
2017-10-02 12:45:00,20.03,20.07,20.01,20.05,117936.0,16.9824,17.0163,16.9655,16.9994,117936.0
2017-10-02 12:50:00,20.05,20.08,20.05,20.07,37293.0,16.9994,17.0248,16.9994,17.0163,37293.0
2017-10-02 12:55:00,20.07,20.07,20.01,20.01,68871.0,17.0163,17.0163,16.9655,16.9655,68871.0
2017-10-02 13:00:00,20.01,20.02,20.0,20.01,105769.0,16.9655,16.9739,16.957,16.9655,105769.0
2017-10-02 13:05:00,20.01,20.03,20.0,20.01,53601.0,16.9655,16.9824,16.957,16.9655,53601.0
2017-10-02 13:10:00,20.01,20.01,20.0,20.01,533389.0,16.9655,16.9655,16.957,16.9655,533389.0
2017-10-02 13:15:00,20.0,20.04,19.99,20.03,150506.0,16.957,16.9909,16.9485,16.9824,150506.0
2017-10-02 13:20:00,20.03,20.07,20.02,20.07,68127.0,16.9824,17.0163,16.9739,17.0163,68127.0
2017-10-02 13:25:00,20.07,20.15,20.06,20.12,230175.0,17.0163,17.0842,17.0079,17.0587,230175.0
2017-10-02 13:30:00,20.12,20.12,20.1,20.11,37382.0,17.0587,17.0587,17.0418,17.0503,37382.0
2017-10-02 13:35:00,20.1,20.11,20.07,20.09,121366.0,17.0418,17.0503,17.0163,17.0333,121366.0
2017-10-02 13:40:00,20.08,20.11,20.08,20.11,31610.0,17.0248,17.0503,17.0248,17.0503,31610.0
2017-10-02 13:45:00,20.1,20.1,20.08,20.08,45849.0,17.0418,17.0418,17.0248,17.0248,45849.0
2017-10-02 13:50:00,20.09,20.09,20.05,20.06,67329.0,17.0333,17.0333,16.9994,17.0079,67329.0
2017-10-02 13:55:00,20.06,20.15,20.04,20.13,149939.0,17.0079,17.0842,16.9909,17.0672,149939.0
2017-10-02 14:00:00,20.12,20.14,20.11,20.14,127111.0,17.0587,17.0757,17.0503,17.0757,127111.0
2017-10-02 14:05:00,20.13,20.17,20.13,20.16,45424.0,17.0672,17.1011,17.0672,17.0926,45424.0
2017-10-02 14:10:00,20.16,20.17,20.15,20.16,87689.0,17.0926,17.1011,17.0842,17.0926,87689.0
2017-10-02 14:15:00,20.17,20.18,20.16,20.17,87151.0,17.1011,17.1096,17.0926,17.1011,87151.0
2017-10-02 14:20:00,20.17,20.17,20.15,20.16,31483.0,17.1011,17.1011,17.0842,17.0926,31483.0
2017-10-02 14:25:00,20.15,20.18,20.15,20.18,60767.0,17.0842,17.1096,17.0842,17.1096,60767.0
2017-10-02 14:30:00,20.18,20.21,20.17,20.19,92999.0,17.1096,17.135,17.1011,17.1181,92999.0
2017-10-02 14:35:00,20.19,20.21,20.14,20.14,98086.0,17.1181,17.135,17.0757,17.0757,98086.0
2017-10-02 14:40:00,20.15,20.15,20.13,20.13,27744.0,17.0842,17.0842,17.0672,17.0672,27744.0
2017-10-02 14:45:00,20.13,20.14,20.12,20.14,96195.0,17.0672,17.0757,17.0587,17.0757,96195.0
2017-10-02 14:50:00,20.14,20.15,20.12,20.12,106302.0,17.0757,17.0842,17.0587,17.0587,106302.0
2017-10-02 14:55:00,20.13,20.13,20.11,20.11,70784.0,17.0672,17.0672,17.0503,17.0503,70784.0
2017-10-02 15:00:00,20.12,20.12,20.11,20.12,51363.0,17.0587,17.0587,17.0503,17.0587,51363.0
2017-10-02 15:05:00,20.12,20.12,20.11,20.12,57661.0,17.0587,17.0587,17.0503,17.0587,57661.0
2017-10-02 15:10:00,20.12,20.12,20.08,20.08,185601.0,17.0587,17.0587,17.0248,17.0248,185601.0
2017-10-02 15:15:00,20.08,20.11,20.08,20.08,157626.0,17.0248,17.0503,17.0248,17.0248,157626.0
2017-10-02 15:20:00,20.08,20.1,20.08,20.08,159503.0,17.0248,17.0418,17.0248,17.0248,159503.0
2017-10-02 15:25:00,20.08,20.09,20.07,20.07,58820.0,17.0248,17.0333,17.0163,17.0163,58820.0
2017-10-02 15:30:00,20.07,20.08,20.06,20.06,93719.0,17.0163,17.0248,17.0079,17.0079,93719.0
2017-10-02 15:35:00,20.06,20.07,20.05,20.05,88256.0,17.0079,17.0163,16.9994,16.9994,88256.0
2017-10-02 15:40:00,20.05,20.08,20.04,20.07,209278.0,16.9994,17.0248,16.9909,17.0163,209278.0
2017-10-02 15:45:00,20.07,20.09,20.03,20.04,382670.0,17.0163,17.0333,16.9824,16.9909,382670.0
2017-10-02 15:50:00,20.04,20.04,19.99,20.0,401257.0,16.9909,16.9909,16.9485,16.957,401257.0
2017-10-02 15:55:00,20.0,20.03,19.94,19.97,967467.0,16.957,16.9824,16.9061,16.9316,967467.0
2017-10-03 09:30:00,20.02,20.18,20.0,20.16,238773.0,16.9739,17.1096,16.957,17.0926,238773.0
2017-10-03 09:35:00,20.16,20.16,20.11,20.13,130313.0,17.0926,17.0926,17.0503,17.0672,130313.0
2017-10-03 09:40:00,20.13,20.15,20.11,20.14,96445.0,17.0672,17.0842,17.0503,17.0757,96445.0
2017-10-03 09:45:00,20.15,20.15,20.11,20.12,132562.0,17.0842,17.0842,17.0503,17.0587,132562.0
2017-10-03 09:50:00,20.12,20.2,20.11,20.2,161907.0,17.0587,17.1266,17.0503,17.1266,161907.0
2017-10-03 09:55:00,20.19,20.25,20.19,20.22,217940.0,17.1181,17.1689,17.1181,17.1435,217940.0
2017-10-03 10:00:00,20.22,20.23,20.13,20.13,681586.0,17.1435,17.152,17.0672,17.0672,681586.0
2017-10-03 10:05:00,20.14,20.18,20.11,20.14,199586.0,17.0757,17.1096,17.0503,17.0757,199586.0
2017-10-03 10:10:00,20.14,20.16,20.11,20.12,171834.0,17.0757,17.0926,17.0503,17.0587,171834.0
2017-10-03 10:15:00,20.12,20.18,20.11,20.17,168651.0,17.0587,17.1096,17.0503,17.1011,168651.0
2017-10-03 10:20:00,20.18,20.2,20.13,20.14,105407.0,17.1096,17.1266,17.0672,17.0757,105407.0
2017-10-03 10:25:00,20.14,20.15,20.13,20.14,71398.0,17.0757,17.0842,17.0672,17.0757,71398.0
2017-10-03 10:30:00,20.14,20.19,20.14,20.18,76818.0,17.0757,17.1181,17.0757,17.1096,76818.0
2017-10-03 10:35:00,20.17,20.2,20.13,20.14,1073719.0,17.1011,17.1266,17.0672,17.0757,1073719.0
2017-10-03 10:40:00,20.16,20.39,20.15,20.38,1053651.0,17.0926,17.2876,17.0842,17.2792,1053651.0
2017-10-03 10:45:00,20.38,20.53,20.34,20.39,1721546.0,17.2792,17.4063,17.2453,17.2876,1721546.0
2017-10-03 10:50:00,20.38,20.4,20.27,20.3,1009355.0,17.2792,17.2961,17.1859,17.2113,1009355.0
2017-10-03 10:55:00,20.3,20.31,20.26,20.27,280916.0,17.2113,17.2198,17.1774,17.1859,280916.0
2017-10-03 11:00:00,20.26,20.46,20.26,20.44,798436.0,17.1774,17.347,17.1774,17.33,798436.0
2017-10-03 11:05:00,20.44,20.44,20.37,20.44,248471.0,17.33,17.33,17.2707,17.33,248471.0
2017-10-03 11:10:00,20.44,20.53,20.41,20.48,551018.0,17.33,17.4063,17.3046,17.364,551018.0
2017-10-03 11:15:00,20.48,20.49,20.4,20.4,233918.0,17.364,17.3724,17.2961,17.2961,233918.0
2017-10-03 11:20:00,20.4,20.43,20.39,20.4,303081.0,17.2961,17.3216,17.2876,17.2961,303081.0
2017-10-03 11:25:00,20.41,20.44,20.34,20.43,260752.0,17.3046,17.33,17.2453,17.3216,260752.0
2017-10-03 11:30:00,20.43,20.53,20.41,20.53,352262.0,17.3216,17.4063,17.3046,17.4063,352262.0
2017-10-03 11:35:00,20.52,20.62,20.52,20.6,619723.0,17.3979,17.4827,17.3979,17.4657,619723.0
2017-10-03 11:40:00,20.61,20.69,20.58,20.62,366231.0,17.4742,17.542,17.4487,17.4827,366231.0
2017-10-03 11:45:00,20.61,20.65,20.53,20.56,224351.0,17.4742,17.5081,17.4063,17.4318,224351.0
2017-10-03 11:50:00,20.56,20.63,20.54,20.63,189938.0,17.4318,17.4911,17.4148,17.4911,189938.0
2017-10-03 11:55:00,20.62,20.63,20.58,20.63,176575.0,17.4827,17.4911,17.4487,17.4911,176575.0
2017-10-03 12:00:00,20.63,20.67,20.62,20.66,153816.0,17.4911,17.525,17.4827,17.5166,153816.0
2017-10-03 12:05:00,20.66,20.69,20.63,20.65,149094.0,17.5166,17.542,17.4911,17.5081,149094.0
2017-10-03 12:10:00,20.64,20.68,20.64,20.65,168939.0,17.4996,17.5335,17.4996,17.5081,168939.0
2017-10-03 12:15:00,20.65,20.67,20.62,20.66,211227.0,17.5081,17.525,17.4827,17.5166,211227.0
2017-10-03 12:20:00,20.66,20.7,20.64,20.65,181632.0,17.5166,17.5505,17.4996,17.5081,181632.0
2017-10-03 12:25:00,20.66,20.7,20.65,20.7,136483.0,17.5166,17.5505,17.5081,17.5505,136483.0
2017-10-03 12:30:00,20.7,20.72,20.68,20.71,184517.0,17.5505,17.5674,17.5335,17.559,184517.0
2017-10-03 12:35:00,20.71,20.72,20.68,20.7,169042.0,17.559,17.5674,17.5335,17.5505,169042.0
2017-10-03 12:40:00,20.7,20.71,20.58,20.62,343199.0,17.5505,17.559,17.4487,17.4827,343199.0
2017-10-03 12:45:00,20.62,20.66,20.61,20.66,71313.0,17.4827,17.5166,17.4742,17.5166,71313.0
2017-10-03 12:50:00,20.66,20.66,20.63,20.64,74980.0,17.5166,17.5166,17.4911,17.4996,74980.0
2017-10-03 12:55:00,20.64,20.64,20.61,20.62,80657.0,17.4996,17.4996,17.4742,17.4827,80657.0
2017-10-03 13:00:00,20.63,20.63,20.57,20.57,309962.0,17.4911,17.4911,17.4403,17.4403,309962.0
2017-10-03 13:05:00,20.57,20.6,20.54,20.55,260088.0,17.4403,17.4657,17.4148,17.4233,260088.0
2017-10-03 13:10:00,20.55,20.6,20.55,20.6,78945.0,17.4233,17.4657,17.4233,17.4657,78945.0
2017-10-03 13:15:00,20.6,20.6,20.57,20.59,62928.0,17.4657,17.4657,17.4403,17.4572,62928.0
2017-10-03 13:20:00,20.58,20.59,20.57,20.58,40164.0,17.4487,17.4572,17.4403,17.4487,40164.0
2017-10-03 13:25:00,20.57,20.59,20.57,20.57,63419.0,17.4403,17.4572,17.4403,17.4403,63419.0
2017-10-03 13:30:00,20.58,20.58,20.55,20.55,66653.0,17.4487,17.4487,17.4233,17.4233,66653.0
2017-10-03 13:35:00,20.55,20.56,20.51,20.52,303088.0,17.4233,17.4318,17.3894,17.3979,303088.0
2017-10-03 13:40:00,20.52,20.56,20.47,20.52,412078.0,17.3979,17.4318,17.3555,17.3979,412078.0
2017-10-03 13:45:00,20.52,20.52,20.51,20.51,42781.0,17.3979,17.3979,17.3894,17.3894,42781.0
2017-10-03 13:50:00,20.51,20.55,20.51,20.55,147459.0,17.3894,17.4233,17.3894,17.4233,147459.0
2017-10-03 13:55:00,20.55,20.56,20.54,20.54,277917.0,17.4233,17.4318,17.4148,17.4148,277917.0
2017-10-03 14:00:00,20.54,20.55,20.54,20.55,30194.0,17.4148,17.4233,17.4148,17.4233,30194.0
2017-10-03 14:05:00,20.55,20.57,20.54,20.55,181994.0,17.4233,17.4403,17.4148,17.4233,181994.0
2017-10-03 14:10:00,20.55,20.56,20.54,20.55,89540.0,17.4233,17.4318,17.4148,17.4233,89540.0
2017-10-03 14:15:00,20.55,20.57,20.55,20.56,91144.0,17.4233,17.4403,17.4233,17.4318,91144.0
2017-10-03 14:20:00,20.56,20.57,20.54,20.55,103082.0,17.4318,17.4403,17.4148,17.4233,103082.0
2017-10-03 14:25:00,20.55,20.56,20.54,20.55,94848.0,17.4233,17.4318,17.4148,17.4233,94848.0
2017-10-03 14:30:00,20.55,20.56,20.54,20.55,110786.0,17.4233,17.4318,17.4148,17.4233,110786.0
2017-10-03 14:35:00,20.54,20.55,20.52,20.53,182740.0,17.4148,17.4233,17.3979,17.4063,182740.0
2017-10-03 14:40:00,20.52,20.53,20.5,20.51,71069.0,17.3979,17.4063,17.3809,17.3894,71069.0
2017-10-03 14:45:00,20.51,20.51,20.46,20.46,305349.0,17.3894,17.3894,17.347,17.347,305349.0
2017-10-03 14:50:00,20.47,20.48,20.46,20.46,91067.0,17.3555,17.364,17.347,17.347,91067.0
2017-10-03 14:55:00,20.47,20.47,20.43,20.45,273692.0,17.3555,17.3555,17.3216,17.3385,273692.0
2017-10-03 15:00:00,20.45,20.48,20.42,20.48,192204.0,17.3385,17.364,17.3131,17.364,192204.0
2017-10-03 15:05:00,20.47,20.51,20.47,20.49,184141.0,17.3555,17.3894,17.3555,17.3724,184141.0
2017-10-03 15:10:00,20.49,20.5,20.47,20.48,70364.0,17.3724,17.3809,17.3555,17.364,70364.0
2017-10-03 15:15:00,20.48,20.52,20.47,20.52,137816.0,17.364,17.3979,17.3555,17.3979,137816.0
2017-10-03 15:20:00,20.52,20.58,20.51,20.58,238047.0,17.3979,17.4487,17.3894,17.4487,238047.0
2017-10-03 15:25:00,20.57,20.62,20.57,20.62,247288.0,17.4403,17.4827,17.4403,17.4827,247288.0
2017-10-03 15:30:00,20.62,20.65,20.6,20.65,335153.0,17.4827,17.5081,17.4657,17.5081,335153.0
2017-10-03 15:35:00,20.64,20.67,20.61,20.67,452259.0,17.4996,17.525,17.4742,17.525,452259.0
2017-10-03 15:40:00,20.67,20.7,20.66,20.69,449699.0,17.525,17.5505,17.5166,17.542,449699.0
2017-10-03 15:45:00,20.7,20.7,20.62,20.68,1046857.0,17.5505,17.5505,17.4827,17.5335,1046857.0
2017-10-03 15:50:00,20.68,20.73,20.54,20.56,1861820.0,17.5335,17.5759,17.4148,17.4318,1861820.0
2017-10-03 15:55:00,20.57,20.57,20.53,20.56,1025590.0,17.4403,17.4403,17.4063,17.4318,1025590.0
2017-10-04 09:30:00,20.56,20.68,20.51,20.52,665190.0,17.4318,17.5335,17.3894,17.3979,665190.0
2017-10-04 09:35:00,20.51,20.62,20.49,20.56,447898.0,17.3894,17.4827,17.3724,17.4318,447898.0
2017-10-04 09:40:00,20.56,20.66,20.44,20.57,358927.0,17.4318,17.5166,17.33,17.4403,358927.0
2017-10-04 09:45:00,20.57,20.67,20.54,20.65,218999.0,17.4403,17.525,17.4148,17.5081,218999.0
2017-10-04 09:50:00,20.66,20.68,20.54,20.58,332125.0,17.5166,17.5335,17.4148,17.4487,332125.0
2017-10-04 09:55:00,20.58,20.65,20.56,20.64,123176.0,17.4487,17.5081,17.4318,17.4996,123176.0
2017-10-04 10:00:00,20.64,20.68,20.59,20.65,200554.0,17.4996,17.5335,17.4572,17.5081,200554.0
2017-10-04 10:05:00,20.65,20.66,20.6,20.65,141740.0,17.5081,17.5166,17.4657,17.5081,141740.0
2017-10-04 10:10:00,20.65,20.66,20.6,20.63,413039.0,17.5081,17.5166,17.4657,17.4911,413039.0
2017-10-04 10:15:00,20.63,20.7,20.62,20.7,419820.0,17.4911,17.5505,17.4827,17.5505,419820.0
2017-10-04 10:20:00,20.7,20.77,20.52,20.55,1170025.0,17.5505,17.6098,17.3979,17.4233,1170025.0
2017-10-04 10:25:00,20.56,20.62,20.49,20.57,918045.0,17.4318,17.4827,17.3724,17.4403,918045.0
2017-10-04 10:30:00,20.57,20.64,20.54,20.55,394857.0,17.4403,17.4996,17.4148,17.4233,394857.0
2017-10-04 10:35:00,20.55,20.59,20.54,20.55,130532.0,17.4233,17.4572,17.4148,17.4233,130532.0
2017-10-04 10:40:00,20.55,20.58,20.54,20.57,139937.0,17.4233,17.4487,17.4148,17.4403,139937.0
2017-10-04 10:45:00,20.56,20.58,20.55,20.56,229955.0,17.4318,17.4487,17.4233,17.4318,229955.0
2017-10-04 10:50:00,20.56,20.59,20.55,20.58,249942.0,17.4318,17.4572,17.4233,17.4487,249942.0
2017-10-04 10:55:00,20.58,20.58,20.55,20.55,81125.0,17.4487,17.4487,17.4233,17.4233,81125.0
2017-10-04 11:00:00,20.55,20.58,20.55,20.58,284368.0,17.4233,17.4487,17.4233,17.4487,284368.0
2017-10-04 11:05:00,20.58,20.58,20.5,20.5,141757.0,17.4487,17.4487,17.3809,17.3809,141757.0
2017-10-04 11:10:00,20.5,20.53,20.5,20.53,70290.0,17.3809,17.4063,17.3809,17.4063,70290.0
2017-10-04 11:15:00,20.54,20.54,20.5,20.51,106536.0,17.4148,17.4148,17.3809,17.3894,106536.0
2017-10-04 11:20:00,20.51,20.53,20.5,20.52,100339.0,17.3894,17.4063,17.3809,17.3979,100339.0
2017-10-04 11:25:00,20.52,20.53,20.5,20.52,163855.0,17.3979,17.4063,17.3809,17.3979,163855.0
2017-10-04 11:30:00,20.52,20.52,20.5,20.52,135007.0,17.3979,17.3979,17.3809,17.3979,135007.0
2017-10-04 11:35:00,20.52,20.52,20.5,20.52,69719.0,17.3979,17.3979,17.3809,17.3979,69719.0
2017-10-04 11:40:00,20.52,20.59,20.51,20.59,150897.0,17.3979,17.4572,17.3894,17.4572,150897.0
2017-10-04 11:45:00,20.59,20.62,20.58,20.61,93536.0,17.4572,17.4827,17.4487,17.4742,93536.0
2017-10-04 11:50:00,20.61,20.67,20.6,20.61,119470.0,17.4742,17.525,17.4657,17.4742,119470.0
2017-10-04 11:55:00,20.62,20.64,20.6,20.64,51450.0,17.4827,17.4996,17.4657,17.4996,51450.0
2017-10-04 12:00:00,20.64,20.65,20.58,20.6,50958.0,17.4996,17.5081,17.4487,17.4657,50958.0
2017-10-04 12:05:00,20.59,20.62,20.58,20.6,66826.0,17.4572,17.4827,17.4487,17.4657,66826.0
2017-10-04 12:10:00,20.59,20.6,20.59,20.59,39562.0,17.4572,17.4657,17.4572,17.4572,39562.0
2017-10-04 12:15:00,20.6,20.62,20.59,20.6,135967.0,17.4657,17.4827,17.4572,17.4657,135967.0
2017-10-04 12:20:00,20.6,20.61,20.6,20.6,58594.0,17.4657,17.4742,17.4657,17.4657,58594.0
2017-10-04 12:25:00,20.61,20.61,20.59,20.61,76632.0,17.4742,17.4742,17.4572,17.4742,76632.0
2017-10-04 12:30:00,20.61,20.61,20.59,20.61,125010.0,17.4742,17.4742,17.4572,17.4742,125010.0
2017-10-04 12:35:00,20.61,20.61,20.59,20.61,84198.0,17.4742,17.4742,17.4572,17.4742,84198.0
2017-10-04 12:40:00,20.6,20.61,20.6,20.61,31997.0,17.4657,17.4742,17.4657,17.4742,31997.0
2017-10-04 12:45:00,20.6,20.62,20.59,20.6,94995.0,17.4657,17.4827,17.4572,17.4657,94995.0
2017-10-04 12:50:00,20.6,20.62,20.59,20.59,54389.0,17.4657,17.4827,17.4572,17.4572,54389.0
2017-10-04 12:55:00,20.6,20.6,20.59,20.6,20650.0,17.4657,17.4657,17.4572,17.4657,20650.0
2017-10-04 13:00:00,20.6,20.63,20.59,20.6,395259.0,17.4657,17.4911,17.4572,17.4657,395259.0
2017-10-04 13:05:00,20.6,20.6,20.58,20.58,175527.0,17.4657,17.4657,17.4487,17.4487,175527.0
2017-10-04 13:10:00,20.59,20.59,20.55,20.55,48980.0,17.4572,17.4572,17.4233,17.4233,48980.0
2017-10-04 13:15:00,20.55,20.56,20.5,20.51,98060.0,17.4233,17.4318,17.3809,17.3894,98060.0
2017-10-04 13:20:00,20.52,20.52,20.5,20.52,153612.0,17.3979,17.3979,17.3809,17.3979,153612.0
2017-10-04 13:25:00,20.52,20.52,20.5,20.51,143669.0,17.3979,17.3979,17.3809,17.3894,143669.0
2017-10-04 13:30:00,20.51,20.56,20.5,20.5,113712.0,17.3894,17.4318,17.3809,17.3809,113712.0
2017-10-04 13:35:00,20.51,20.56,20.47,20.48,416918.0,17.3894,17.4318,17.3555,17.364,416918.0
2017-10-04 13:40:00,20.47,20.47,20.43,20.46,141171.0,17.3555,17.3555,17.3216,17.347,141171.0
2017-10-04 13:45:00,20.47,20.49,20.45,20.45,104834.0,17.3555,17.3724,17.3385,17.3385,104834.0
2017-10-04 13:50:00,20.45,20.5,20.45,20.49,113386.0,17.3385,17.3809,17.3385,17.3724,113386.0
2017-10-04 13:55:00,20.49,20.52,20.48,20.5,80637.0,17.3724,17.3979,17.364,17.3809,80637.0
2017-10-04 14:00:00,20.5,20.51,20.49,20.49,97589.0,17.3809,17.3894,17.3724,17.3724,97589.0
2017-10-04 14:05:00,20.49,20.5,20.49,20.49,34743.0,17.3724,17.3809,17.3724,17.3724,34743.0
2017-10-04 14:10:00,20.5,20.52,20.49,20.5,107472.0,17.3809,17.3979,17.3724,17.3809,107472.0
2017-10-04 14:15:00,20.49,20.5,20.45,20.47,101688.0,17.3724,17.3809,17.3385,17.3555,101688.0
2017-10-04 14:20:00,20.46,20.47,20.44,20.45,100583.0,17.347,17.3555,17.33,17.3385,100583.0
2017-10-04 14:25:00,20.46,20.47,20.44,20.47,151431.0,17.347,17.3555,17.33,17.3555,151431.0
2017-10-04 14:30:00,20.47,20.49,20.46,20.47,76451.0,17.3555,17.3724,17.347,17.3555,76451.0
2017-10-04 14:35:00,20.48,20.49,20.46,20.47,76207.0,17.364,17.3724,17.347,17.3555,76207.0
2017-10-04 14:40:00,20.47,20.48,20.46,20.46,31180.0,17.3555,17.364,17.347,17.347,31180.0
2017-10-04 14:45:00,20.47,20.51,20.45,20.51,219599.0,17.3555,17.3894,17.3385,17.3894,219599.0
2017-10-04 14:50:00,20.5,20.5,20.47,20.49,96417.0,17.3809,17.3809,17.3555,17.3724,96417.0
2017-10-04 14:55:00,20.48,20.49,20.44,20.46,67255.0,17.364,17.3724,17.33,17.347,67255.0
2017-10-04 15:00:00,20.46,20.51,20.46,20.51,129974.0,17.347,17.3894,17.347,17.3894,129974.0
2017-10-04 15:05:00,20.51,20.51,20.49,20.5,143777.0,17.3894,17.3894,17.3724,17.3809,143777.0
2017-10-04 15:10:00,20.5,20.51,20.5,20.5,44355.0,17.3809,17.3894,17.3809,17.3809,44355.0
2017-10-04 15:15:00,20.5,20.51,20.49,20.51,96776.0,17.3809,17.3894,17.3724,17.3894,96776.0
2017-10-04 15:20:00,20.51,20.51,20.5,20.51,66791.0,17.3894,17.3894,17.3809,17.3894,66791.0
2017-10-04 15:25:00,20.5,20.51,20.5,20.51,65954.0,17.3809,17.3894,17.3809,17.3894,65954.0
2017-10-04 15:30:00,20.51,20.51,20.47,20.49,443992.0,17.3894,17.3894,17.3555,17.3724,443992.0
2017-10-04 15:35:00,20.48,20.49,20.46,20.46,161169.0,17.364,17.3724,17.347,17.347,161169.0
2017-10-04 15:40:00,20.46,20.52,20.46,20.5,208133.0,17.347,17.3979,17.347,17.3809,208133.0
2017-10-04 15:45:00,20.5,20.51,20.47,20.48,215996.0,17.3809,17.3894,17.3555,17.364,215996.0
2017-10-04 15:50:00,20.48,20.52,20.48,20.52,424773.0,17.364,17.3979,17.364,17.3979,424773.0
2017-10-04 15:55:00,20.52,20.53,20.51,20.52,614666.0,17.3979,17.4063,17.3894,17.3979,614666.0
2017-10-05 09:30:00,20.48,20.63,20.48,20.56,508540.0,17.364,17.4911,17.364,17.4318,508540.0
2017-10-05 09:35:00,20.57,20.59,20.52,20.57,161111.0,17.4403,17.4572,17.3979,17.4403,161111.0
2017-10-05 09:40:00,20.57,20.6,20.53,20.56,162817.0,17.4403,17.4657,17.4063,17.4318,162817.0
2017-10-05 09:45:00,20.56,20.66,20.55,20.66,222206.0,17.4318,17.5166,17.4233,17.5166,222206.0
2017-10-05 09:50:00,20.66,20.77,20.66,20.71,239972.0,17.5166,17.6098,17.5166,17.559,239972.0
2017-10-05 09:55:00,20.71,20.84,20.71,20.73,454788.0,17.559,17.6692,17.559,17.5759,454788.0
2017-10-05 10:00:00,20.73,20.96,20.72,20.77,931830.0,17.5759,17.7709,17.5674,17.6098,931830.0
2017-10-05 10:05:00,20.77,20.9,20.75,20.75,583882.0,17.6098,17.7201,17.5929,17.5929,583882.0
2017-10-05 10:10:00,20.75,20.82,20.7,20.75,228419.0,17.5929,17.6522,17.5505,17.5929,228419.0
2017-10-05 10:15:00,20.74,20.75,20.61,20.73,647538.0,17.5844,17.5929,17.4742,17.5759,647538.0
2017-10-05 10:20:00,20.72,20.75,20.68,20.71,252323.0,17.5674,17.5929,17.5335,17.559,252323.0
2017-10-05 10:25:00,20.71,20.72,20.67,20.71,122849.0,17.559,17.5674,17.525,17.559,122849.0
2017-10-05 10:30:00,20.71,20.71,20.68,20.68,83781.0,17.559,17.559,17.5335,17.5335,83781.0
2017-10-05 10:35:00,20.69,20.69,20.64,20.65,117375.0,17.542,17.542,17.4996,17.5081,117375.0
2017-10-05 10:40:00,20.66,20.66,20.62,20.63,161829.0,17.5166,17.5166,17.4827,17.4911,161829.0
2017-10-05 10:45:00,20.63,20.66,20.62,20.62,133112.0,17.4911,17.5166,17.4827,17.4827,133112.0
2017-10-05 10:50:00,20.62,20.65,20.62,20.64,66588.0,17.4827,17.5081,17.4827,17.4996,66588.0
2017-10-05 10:55:00,20.65,20.66,20.63,20.65,385717.0,17.5081,17.5166,17.4911,17.5081,385717.0
2017-10-05 11:00:00,20.65,20.68,20.64,20.68,115917.0,17.5081,17.5335,17.4996,17.5335,115917.0
2017-10-05 11:05:00,20.68,20.68,20.64,20.66,224506.0,17.5335,17.5335,17.4996,17.5166,224506.0
2017-10-05 11:10:00,20.66,20.7,20.66,20.69,114858.0,17.5166,17.5505,17.5166,17.542,114858.0
2017-10-05 11:15:00,20.7,20.71,20.68,20.71,166016.0,17.5505,17.559,17.5335,17.559,166016.0
2017-10-05 11:20:00,20.7,20.74,20.7,20.72,71631.0,17.5505,17.5844,17.5505,17.5674,71631.0
2017-10-05 11:25:00,20.73,20.78,20.71,20.73,187406.0,17.5759,17.6183,17.559,17.5759,187406.0
2017-10-05 11:30:00,20.73,20.77,20.7,20.71,265803.0,17.5759,17.6098,17.5505,17.559,265803.0
2017-10-05 11:35:00,20.71,20.72,20.69,20.69,71721.0,17.559,17.5674,17.542,17.542,71721.0
2017-10-05 11:40:00,20.7,20.72,20.68,20.71,88511.0,17.5505,17.5674,17.5335,17.559,88511.0
2017-10-05 11:45:00,20.71,20.72,20.68,20.71,77708.0,17.559,17.5674,17.5335,17.559,77708.0
2017-10-05 11:50:00,20.72,20.72,20.7,20.72,60593.0,17.5674,17.5674,17.5505,17.5674,60593.0
2017-10-05 11:55:00,20.72,20.72,20.71,20.71,47781.0,17.5674,17.5674,17.559,17.559,47781.0
2017-10-05 12:00:00,20.71,20.78,20.71,20.78,105407.0,17.559,17.6183,17.559,17.6183,105407.0
2017-10-05 12:05:00,20.78,20.78,20.77,20.77,32646.0,17.6183,17.6183,17.6098,17.6098,32646.0
2017-10-05 12:10:00,20.78,20.84,20.75,20.81,953427.0,17.6183,17.6692,17.5929,17.6437,953427.0
2017-10-05 12:15:00,20.81,20.81,20.75,20.81,675694.0,17.6437,17.6437,17.5929,17.6437,675694.0
2017-10-05 12:20:00,20.81,20.83,20.79,20.79,130757.0,17.6437,17.6607,17.6268,17.6268,130757.0
2017-10-05 12:25:00,20.79,20.8,20.71,20.74,179672.0,17.6268,17.6353,17.559,17.5844,179672.0
2017-10-05 12:30:00,20.74,20.75,20.73,20.74,31358.0,17.5844,17.5929,17.5759,17.5844,31358.0
2017-10-05 12:35:00,20.75,20.78,20.73,20.77,1146297.0,17.5929,17.6183,17.5759,17.6098,1146297.0
2017-10-05 12:40:00,20.77,20.77,20.72,20.74,82943.0,17.6098,17.6098,17.5674,17.5844,82943.0
2017-10-05 12:45:00,20.74,20.75,20.73,20.73,111908.0,17.5844,17.5929,17.5759,17.5759,111908.0
2017-10-05 12:50:00,20.73,20.74,20.71,20.72,58943.0,17.5759,17.5844,17.559,17.5674,58943.0
2017-10-05 12:55:00,20.72,20.73,20.71,20.73,96798.0,17.5674,17.5759,17.559,17.5759,96798.0
2017-10-05 13:00:00,20.73,20.76,20.72,20.75,73939.0,17.5759,17.6014,17.5674,17.5929,73939.0
2017-10-05 13:05:00,20.75,20.77,20.74,20.76,40614.0,17.5929,17.6098,17.5844,17.6014,40614.0
2017-10-05 13:10:00,20.75,20.77,20.75,20.77,57496.0,17.5929,17.6098,17.5929,17.6098,57496.0
2017-10-05 13:15:00,20.77,20.78,20.76,20.78,42188.0,17.6098,17.6183,17.6014,17.6183,42188.0
2017-10-05 13:20:00,20.78,20.78,20.76,20.77,60031.0,17.6183,17.6183,17.6014,17.6098,60031.0
2017-10-05 13:25:00,20.77,20.77,20.75,20.76,78203.0,17.6098,17.6098,17.5929,17.6014,78203.0
2017-10-05 13:30:00,20.76,20.76,20.73,20.74,66449.0,17.6014,17.6014,17.5759,17.5844,66449.0
2017-10-05 13:35:00,20.74,20.76,20.74,20.76,82886.0,17.5844,17.6014,17.5844,17.6014,82886.0
2017-10-05 13:40:00,20.76,20.76,20.74,20.75,93038.0,17.6014,17.6014,17.5844,17.5929,93038.0
2017-10-05 13:45:00,20.75,20.76,20.72,20.72,89216.0,17.5929,17.6014,17.5674,17.5674,89216.0
2017-10-05 13:50:00,20.72,20.73,20.7,20.73,73533.0,17.5674,17.5759,17.5505,17.5759,73533.0
2017-10-05 13:55:00,20.73,20.73,20.71,20.71,39665.0,17.5759,17.5759,17.559,17.559,39665.0
2017-10-05 14:00:00,20.71,20.73,20.71,20.72,35615.0,17.559,17.5759,17.559,17.5674,35615.0
2017-10-05 14:05:00,20.72,20.74,20.71,20.74,42247.0,17.5674,17.5844,17.559,17.5844,42247.0
2017-10-05 14:10:00,20.74,20.75,20.73,20.74,28763.0,17.5844,17.5929,17.5759,17.5844,28763.0
2017-10-05 14:15:00,20.75,20.75,20.72,20.73,92808.0,17.5929,17.5929,17.5674,17.5759,92808.0
2017-10-05 14:20:00,20.73,20.74,20.72,20.73,82455.0,17.5759,17.5844,17.5674,17.5759,82455.0
2017-10-05 14:25:00,20.73,20.74,20.72,20.73,79815.0,17.5759,17.5844,17.5674,17.5759,79815.0
2017-10-05 14:30:00,20.73,20.74,20.69,20.69,69155.0,17.5759,17.5844,17.542,17.542,69155.0
2017-10-05 14:35:00,20.69,20.72,20.69,20.7,140311.0,17.542,17.5674,17.542,17.5505,140311.0
2017-10-05 14:40:00,20.71,20.71,20.7,20.71,49652.0,17.559,17.559,17.5505,17.559,49652.0
2017-10-05 14:45:00,20.71,20.71,20.7,20.71,29422.0,17.559,17.559,17.5505,17.559,29422.0
2017-10-05 14:50:00,20.7,20.75,20.7,20.74,179714.0,17.5505,17.5929,17.5505,17.5844,179714.0
2017-10-05 14:55:00,20.74,20.75,20.72,20.73,183687.0,17.5844,17.5929,17.5674,17.5759,183687.0
2017-10-05 15:00:00,20.74,20.74,20.72,20.73,140515.0,17.5844,17.5844,17.5674,17.5759,140515.0
2017-10-05 15:05:00,20.73,20.74,20.72,20.73,52140.0,17.5759,17.5844,17.5674,17.5759,52140.0
2017-10-05 15:10:00,20.73,20.74,20.73,20.73,43982.0,17.5759,17.5844,17.5759,17.5759,43982.0
2017-10-05 15:15:00,20.73,20.75,20.73,20.73,128494.0,17.5759,17.5929,17.5759,17.5759,128494.0
2017-10-05 15:20:00,20.73,20.74,20.72,20.73,218055.0,17.5759,17.5844,17.5674,17.5759,218055.0
2017-10-05 15:25:00,20.73,20.73,20.72,20.72,72656.0,17.5759,17.5759,17.5674,17.5674,72656.0
2017-10-05 15:30:00,20.73,20.74,20.72,20.73,82343.0,17.5759,17.5844,17.5674,17.5759,82343.0
2017-10-05 15:35:00,20.74,20.75,20.73,20.75,1135724.0,17.5844,17.5929,17.5759,17.5929,1135724.0
2017-10-05 15:40:00,20.75,20.75,20.74,20.75,116555.0,17.5929,17.5929,17.5844,17.5929,116555.0
2017-10-05 15:45:00,20.75,20.75,20.72,20.72,349134.0,17.5929,17.5929,17.5674,17.5674,349134.0
2017-10-05 15:50:00,20.73,20.73,20.71,20.71,370628.0,17.5759,17.5759,17.559,17.559,370628.0
2017-10-05 15:55:00,20.71,20.72,20.68,20.69,1140876.0,17.559,17.5674,17.5335,17.542,1140876.0
2017-10-06 09:30:00,20.51,20.59,20.49,20.54,451600.0,17.3894,17.4572,17.3724,17.4148,451600.0
2017-10-06 09:35:00,20.53,20.62,20.5,20.6,353712.0,17.4063,17.4827,17.3809,17.4657,353712.0
2017-10-06 09:40:00,20.59,20.6,20.44,20.46,389351.0,17.4572,17.4657,17.33,17.347,389351.0
2017-10-06 09:45:00,20.46,20.5,20.43,20.48,231733.0,17.347,17.3809,17.3216,17.364,231733.0
2017-10-06 09:50:00,20.48,20.48,20.39,20.4,186621.0,17.364,17.364,17.2876,17.2961,186621.0
2017-10-06 09:55:00,20.4,20.53,20.4,20.53,251831.0,17.2961,17.4063,17.2961,17.4063,251831.0
2017-10-06 10:00:00,20.53,20.53,20.46,20.5,293455.0,17.4063,17.4063,17.347,17.3809,293455.0
2017-10-06 10:05:00,20.5,20.53,20.49,20.51,208501.0,17.3809,17.4063,17.3724,17.3894,208501.0
2017-10-06 10:10:00,20.51,20.51,20.4,20.51,536460.0,17.3894,17.3894,17.2961,17.3894,536460.0
2017-10-06 10:15:00,20.51,20.52,20.45,20.48,123500.0,17.3894,17.3979,17.3385,17.364,123500.0
2017-10-06 10:20:00,20.48,20.49,20.4,20.41,544649.0,17.364,17.3724,17.2961,17.3046,544649.0
2017-10-06 10:25:00,20.41,20.45,20.39,20.41,772350.0,17.3046,17.3385,17.2876,17.3046,772350.0
2017-10-06 10:30:00,20.4,20.44,20.4,20.43,309400.0,17.2961,17.33,17.2961,17.3216,309400.0
2017-10-06 10:35:00,20.43,20.44,20.4,20.44,151003.0,17.3216,17.33,17.2961,17.33,151003.0
2017-10-06 10:40:00,20.43,20.51,20.42,20.51,555982.0,17.3216,17.3894,17.3131,17.3894,555982.0
2017-10-06 10:45:00,20.51,20.53,20.49,20.5,757590.0,17.3894,17.4063,17.3724,17.3809,757590.0
2017-10-06 10:50:00,20.5,20.54,20.49,20.53,98193.0,17.3809,17.4148,17.3724,17.4063,98193.0
2017-10-06 10:55:00,20.53,20.55,20.51,20.52,129682.0,17.4063,17.4233,17.3894,17.3979,129682.0
2017-10-06 11:00:00,20.52,20.54,20.5,20.54,209993.0,17.3979,17.4148,17.3809,17.4148,209993.0
2017-10-06 11:05:00,20.54,20.54,20.51,20.52,108012.0,17.4148,17.4148,17.3894,17.3979,108012.0
2017-10-06 11:10:00,20.51,20.53,20.5,20.52,128630.0,17.3894,17.4063,17.3809,17.3979,128630.0
2017-10-06 11:15:00,20.53,20.56,20.52,20.55,107972.0,17.4063,17.4318,17.3979,17.4233,107972.0
2017-10-06 11:20:00,20.56,20.62,20.55,20.57,903961.0,17.4318,17.4827,17.4233,17.4403,903961.0
2017-10-06 11:25:00,20.57,20.59,20.55,20.57,462889.0,17.4403,17.4572,17.4233,17.4403,462889.0
2017-10-06 11:30:00,20.57,20.59,20.56,20.59,379682.0,17.4403,17.4572,17.4318,17.4572,379682.0
2017-10-06 11:35:00,20.59,20.6,20.52,20.53,252522.0,17.4572,17.4657,17.3979,17.4063,252522.0
2017-10-06 11:40:00,20.53,20.54,20.51,20.53,318913.0,17.4063,17.4148,17.3894,17.4063,318913.0
2017-10-06 11:45:00,20.54,20.54,20.52,20.52,59741.0,17.4148,17.4148,17.3979,17.3979,59741.0
2017-10-06 11:50:00,20.52,20.54,20.5,20.54,232194.0,17.3979,17.4148,17.3809,17.4148,232194.0
2017-10-06 11:55:00,20.53,20.58,20.53,20.57,188256.0,17.4063,17.4487,17.4063,17.4403,188256.0
2017-10-06 12:00:00,20.57,20.6,20.57,20.58,154893.0,17.4403,17.4657,17.4403,17.4487,154893.0
2017-10-06 12:05:00,20.59,20.61,20.58,20.59,74929.0,17.4572,17.4742,17.4487,17.4572,74929.0
2017-10-06 12:10:00,20.59,20.61,20.57,20.61,164727.0,17.4572,17.4742,17.4403,17.4742,164727.0
2017-10-06 12:15:00,20.6,20.62,20.59,20.62,111064.0,17.4657,17.4827,17.4572,17.4827,111064.0
2017-10-06 12:20:00,20.62,20.65,20.61,20.65,178974.0,17.4827,17.5081,17.4742,17.5081,178974.0
2017-10-06 12:25:00,20.65,20.68,20.63,20.66,180713.0,17.5081,17.5335,17.4911,17.5166,180713.0
2017-10-06 12:30:00,20.67,20.67,20.64,20.64,93175.0,17.525,17.525,17.4996,17.4996,93175.0
2017-10-06 12:35:00,20.64,20.66,20.64,20.66,50166.0,17.4996,17.5166,17.4996,17.5166,50166.0
2017-10-06 12:40:00,20.66,20.66,20.65,20.66,37328.0,17.5166,17.5166,17.5081,17.5166,37328.0
2017-10-06 12:45:00,20.66,20.66,20.62,20.62,40817.0,17.5166,17.5166,17.4827,17.4827,40817.0
2017-10-06 12:50:00,20.62,20.63,20.58,20.61,112961.0,17.4827,17.4911,17.4487,17.4742,112961.0
2017-10-06 12:55:00,20.61,20.65,20.61,20.65,66096.0,17.4742,17.5081,17.4742,17.5081,66096.0
2017-10-06 13:00:00,20.65,20.66,20.63,20.65,341657.0,17.5081,17.5166,17.4911,17.5081,341657.0
2017-10-06 13:05:00,20.64,20.67,20.64,20.67,91173.0,17.4996,17.525,17.4996,17.525,91173.0
2017-10-06 13:10:00,20.67,20.7,20.66,20.7,78617.0,17.525,17.5505,17.5166,17.5505,78617.0
2017-10-06 13:15:00,20.7,20.73,20.69,20.72,100124.0,17.5505,17.5759,17.542,17.5674,100124.0
2017-10-06 13:20:00,20.73,20.75,20.72,20.73,100505.0,17.5759,17.5929,17.5674,17.5759,100505.0
2017-10-06 13:25:00,20.73,20.75,20.71,20.71,84787.0,17.5759,17.5929,17.559,17.559,84787.0
2017-10-06 13:30:00,20.71,20.72,20.67,20.67,90981.0,17.559,17.5674,17.525,17.525,90981.0
2017-10-06 13:35:00,20.67,20.68,20.62,20.62,98990.0,17.525,17.5335,17.4827,17.4827,98990.0
2017-10-06 13:40:00,20.63,20.66,20.61,20.61,330574.0,17.4911,17.5166,17.4742,17.4742,330574.0
2017-10-06 13:45:00,20.61,20.62,20.58,20.6,280840.0,17.4742,17.4827,17.4487,17.4657,280840.0
2017-10-06 13:50:00,20.61,20.63,20.59,20.62,67766.0,17.4742,17.4911,17.4572,17.4827,67766.0
2017-10-06 13:55:00,20.63,20.63,20.61,20.62,39892.0,17.4911,17.4911,17.4742,17.4827,39892.0
2017-10-06 14:00:00,20.61,20.62,20.61,20.61,26725.0,17.4742,17.4827,17.4742,17.4742,26725.0
2017-10-06 14:05:00,20.62,20.63,20.61,20.63,100526.0,17.4827,17.4911,17.4742,17.4911,100526.0
2017-10-06 14:10:00,20.63,20.66,20.62,20.65,113126.0,17.4911,17.5166,17.4827,17.5081,113126.0
2017-10-06 14:15:00,20.65,20.66,20.65,20.66,57454.0,17.5081,17.5166,17.5081,17.5166,57454.0
2017-10-06 14:20:00,20.66,20.68,20.64,20.65,240467.0,17.5166,17.5335,17.4996,17.5081,240467.0
2017-10-06 14:25:00,20.66,20.66,20.64,20.66,78308.0,17.5166,17.5166,17.4996,17.5166,78308.0
2017-10-06 14:30:00,20.66,20.67,20.64,20.66,97658.0,17.5166,17.525,17.4996,17.5166,97658.0
2017-10-06 14:35:00,20.66,20.66,20.59,20.63,193339.0,17.5166,17.5166,17.4572,17.4911,193339.0
2017-10-06 14:40:00,20.63,20.63,20.59,20.6,112531.0,17.4911,17.4911,17.4572,17.4657,112531.0
2017-10-06 14:45:00,20.6,20.63,20.6,20.62,711258.0,17.4657,17.4911,17.4657,17.4827,711258.0
2017-10-06 14:50:00,20.61,20.64,20.59,20.63,363548.0,17.4742,17.4996,17.4572,17.4911,363548.0
2017-10-06 14:55:00,20.63,20.63,20.61,20.62,108150.0,17.4911,17.4911,17.4742,17.4827,108150.0
2017-10-06 15:00:00,20.62,20.64,20.61,20.64,87086.0,17.4827,17.4996,17.4742,17.4996,87086.0
2017-10-06 15:05:00,20.64,20.64,20.62,20.63,112354.0,17.4996,17.4996,17.4827,17.4911,112354.0
2017-10-06 15:10:00,20.62,20.64,20.61,20.63,120486.0,17.4827,17.4996,17.4742,17.4911,120486.0
2017-10-06 15:15:00,20.63,20.65,20.62,20.62,121020.0,17.4911,17.5081,17.4827,17.4827,121020.0
2017-10-06 15:20:00,20.63,20.65,20.62,20.64,124942.0,17.4911,17.5081,17.4827,17.4996,124942.0
2017-10-06 15:25:00,20.64,20.65,20.63,20.64,111178.0,17.4996,17.5081,17.4911,17.4996,111178.0
2017-10-06 15:30:00,20.64,20.65,20.63,20.64,275839.0,17.4996,17.5081,17.4911,17.4996,275839.0
2017-10-06 15:35:00,20.64,20.64,20.62,20.64,272481.0,17.4996,17.4996,17.4827,17.4996,272481.0
2017-10-06 15:40:00,20.64,20.64,20.61,20.62,286145.0,17.4996,17.4996,17.4742,17.4827,286145.0
2017-10-06 15:45:00,20.63,20.65,20.61,20.63,349097.0,17.4911,17.5081,17.4742,17.4911,349097.0
2017-10-06 15:50:00,20.64,20.65,20.62,20.62,918735.0,17.4996,17.5081,17.4827,17.4827,918735.0
2017-10-06 15:55:00,20.63,20.63,20.6,20.62,456209.0,17.4911,17.4911,17.4657,17.4827,456209.0
2017-10-09 09:30:00,20.75,20.82,20.59,20.68,450059.0,17.5929,17.6522,17.4572,17.5335,450059.0
2017-10-09 09:35:00,20.69,20.71,20.59,20.68,236010.0,17.542,17.559,17.4572,17.5335,236010.0
2017-10-09 09:40:00,20.68,20.69,20.62,20.66,230321.0,17.5335,17.542,17.4827,17.5166,230321.0
2017-10-09 09:45:00,20.66,20.66,20.54,20.56,379563.0,17.5166,17.5166,17.4148,17.4318,379563.0
2017-10-09 09:50:00,20.55,20.62,20.48,20.61,932710.0,17.4233,17.4827,17.364,17.4742,932710.0
2017-10-09 09:55:00,20.6,20.67,20.6,20.65,295750.0,17.4657,17.525,17.4657,17.5081,295750.0
2017-10-09 10:00:00,20.65,20.68,20.46,20.53,923304.0,17.5081,17.5335,17.347,17.4063,923304.0
2017-10-09 10:05:00,20.53,20.63,20.53,20.59,401693.0,17.4063,17.4911,17.4063,17.4572,401693.0
2017-10-09 10:10:00,20.58,20.63,20.52,20.54,156713.0,17.4487,17.4911,17.3979,17.4148,156713.0
2017-10-09 10:15:00,20.54,20.59,20.52,20.57,1079572.0,17.4148,17.4572,17.3979,17.4403,1079572.0
2017-10-09 10:20:00,20.57,20.63,20.49,20.55,229208.0,17.4403,17.4911,17.3724,17.4233,229208.0
2017-10-09 10:25:00,20.55,20.55,20.53,20.54,143757.0,17.4233,17.4233,17.4063,17.4148,143757.0
2017-10-09 10:30:00,20.53,20.57,20.51,20.55,195630.0,17.4063,17.4403,17.3894,17.4233,195630.0
2017-10-09 10:35:00,20.55,20.56,20.49,20.53,124786.0,17.4233,17.4318,17.3724,17.4063,124786.0
2017-10-09 10:40:00,20.52,20.52,20.46,20.46,305143.0,17.3979,17.3979,17.347,17.347,305143.0
2017-10-09 10:45:00,20.46,20.46,20.42,20.45,301559.0,17.347,17.347,17.3131,17.3385,301559.0
2017-10-09 10:50:00,20.44,20.44,20.39,20.41,181425.0,17.33,17.33,17.2876,17.3046,181425.0
2017-10-09 10:55:00,20.42,20.42,20.37,20.39,76926.0,17.3131,17.3131,17.2707,17.2876,76926.0
2017-10-09 11:00:00,20.4,20.41,20.35,20.38,72347.0,17.2961,17.3046,17.2537,17.2792,72347.0
2017-10-09 11:05:00,20.38,20.4,20.35,20.37,63613.0,17.2792,17.2961,17.2537,17.2707,63613.0
2017-10-09 11:10:00,20.36,20.37,20.33,20.36,105910.0,17.2622,17.2707,17.2368,17.2622,105910.0
2017-10-09 11:15:00,20.35,20.37,20.35,20.35,66017.0,17.2537,17.2707,17.2537,17.2537,66017.0
2017-10-09 11:20:00,20.35,20.37,20.35,20.36,43767.0,17.2537,17.2707,17.2537,17.2622,43767.0
2017-10-09 11:25:00,20.37,20.4,20.36,20.39,118600.0,17.2707,17.2961,17.2622,17.2876,118600.0
2017-10-09 11:30:00,20.39,20.4,20.37,20.38,76335.0,17.2876,17.2961,17.2707,17.2792,76335.0
2017-10-09 11:35:00,20.38,20.42,20.37,20.42,128083.0,17.2792,17.3131,17.2707,17.3131,128083.0
2017-10-09 11:40:00,20.41,20.43,20.39,20.39,62686.0,17.3046,17.3216,17.2876,17.2876,62686.0
2017-10-09 11:45:00,20.39,20.4,20.35,20.36,85893.0,17.2876,17.2961,17.2537,17.2622,85893.0
2017-10-09 11:50:00,20.36,20.37,20.35,20.37,84833.0,17.2622,17.2707,17.2537,17.2707,84833.0
2017-10-09 11:55:00,20.36,20.37,20.35,20.35,42399.0,17.2622,17.2707,17.2537,17.2537,42399.0
2017-10-09 12:00:00,20.35,20.39,20.35,20.36,114843.0,17.2537,17.2876,17.2537,17.2622,114843.0
2017-10-09 12:05:00,20.36,20.37,20.35,20.35,87752.0,17.2622,17.2707,17.2537,17.2537,87752.0
2017-10-09 12:10:00,20.35,20.36,20.34,20.36,104508.0,17.2537,17.2622,17.2453,17.2622,104508.0
2017-10-09 12:15:00,20.35,20.44,20.35,20.4,367713.0,17.2537,17.33,17.2537,17.2961,367713.0
2017-10-09 12:20:00,20.4,20.41,20.39,20.39,40460.0,17.2961,17.3046,17.2876,17.2876,40460.0
2017-10-09 12:25:00,20.39,20.4,20.36,20.37,82979.0,17.2876,17.2961,17.2622,17.2707,82979.0
2017-10-09 12:30:00,20.36,20.37,20.31,20.34,135773.0,17.2622,17.2707,17.2198,17.2453,135773.0
2017-10-09 12:35:00,20.34,20.35,20.29,20.3,87659.0,17.2453,17.2537,17.2029,17.2113,87659.0
2017-10-09 12:40:00,20.3,20.32,20.3,20.31,124237.0,17.2113,17.2283,17.2113,17.2198,124237.0
2017-10-09 12:45:00,20.3,20.31,20.28,20.29,78800.0,17.2113,17.2198,17.1944,17.2029,78800.0
2017-10-09 12:50:00,20.28,20.31,20.26,20.28,91843.0,17.1944,17.2198,17.1774,17.1944,91843.0
2017-10-09 12:55:00,20.28,20.28,20.22,20.23,120589.0,17.1944,17.1944,17.1435,17.152,120589.0
2017-10-09 13:00:00,20.22,20.25,20.21,20.25,56135.0,17.1435,17.1689,17.135,17.1689,56135.0
2017-10-09 13:05:00,20.25,20.26,20.22,20.25,232309.0,17.1689,17.1774,17.1435,17.1689,232309.0
2017-10-09 13:10:00,20.25,20.26,20.22,20.23,256205.0,17.1689,17.1774,17.1435,17.152,256205.0
2017-10-09 13:15:00,20.23,20.26,20.23,20.24,138321.0,17.152,17.1774,17.152,17.1605,138321.0
2017-10-09 13:20:00,20.24,20.28,20.24,20.26,96740.0,17.1605,17.1944,17.1605,17.1774,96740.0
2017-10-09 13:25:00,20.26,20.27,20.23,20.25,158540.0,17.1774,17.1859,17.152,17.1689,158540.0
2017-10-09 13:30:00,20.25,20.26,20.23,20.25,66011.0,17.1689,17.1774,17.152,17.1689,66011.0
2017-10-09 13:35:00,20.25,20.28,20.24,20.28,51583.0,17.1689,17.1944,17.1605,17.1944,51583.0
2017-10-09 13:40:00,20.28,20.32,20.27,20.28,142293.0,17.1944,17.2283,17.1859,17.1944,142293.0
2017-10-09 13:45:00,20.28,20.33,20.28,20.32,76582.0,17.1944,17.2368,17.1944,17.2283,76582.0
2017-10-09 13:50:00,20.32,20.33,20.29,20.3,65058.0,17.2283,17.2368,17.2029,17.2113,65058.0
2017-10-09 13:55:00,20.3,20.33,20.28,20.32,207354.0,17.2113,17.2368,17.1944,17.2283,207354.0
2017-10-09 14:00:00,20.32,20.34,20.29,20.31,244668.0,17.2283,17.2453,17.2029,17.2198,244668.0
2017-10-09 14:05:00,20.32,20.35,20.29,20.34,191096.0,17.2283,17.2537,17.2029,17.2453,191096.0
2017-10-09 14:10:00,20.33,20.34,20.3,20.32,108433.0,17.2368,17.2453,17.2113,17.2283,108433.0
2017-10-09 14:15:00,20.32,20.38,20.31,20.36,204055.0,17.2283,17.2792,17.2198,17.2622,204055.0
2017-10-09 14:20:00,20.36,20.38,20.34,20.38,85254.0,17.2622,17.2792,17.2453,17.2792,85254.0
2017-10-09 14:25:00,20.38,20.4,20.36,20.37,112297.0,17.2792,17.2961,17.2622,17.2707,112297.0
2017-10-09 14:30:00,20.36,20.38,20.35,20.35,82801.0,17.2622,17.2792,17.2537,17.2537,82801.0
2017-10-09 14:35:00,20.35,20.4,20.34,20.37,573065.0,17.2537,17.2961,17.2453,17.2707,573065.0
2017-10-09 14:40:00,20.37,20.37,20.36,20.37,24958.0,17.2707,17.2707,17.2622,17.2707,24958.0
2017-10-09 14:45:00,20.36,20.39,20.36,20.36,160242.0,17.2622,17.2876,17.2622,17.2622,160242.0
2017-10-09 14:50:00,20.37,20.37,20.35,20.36,70590.0,17.2707,17.2707,17.2537,17.2622,70590.0
2017-10-09 14:55:00,20.36,20.39,20.35,20.38,97002.0,17.2622,17.2876,17.2537,17.2792,97002.0
2017-10-09 15:00:00,20.38,20.38,20.36,20.36,81300.0,17.2792,17.2792,17.2622,17.2622,81300.0
2017-10-09 15:05:00,20.37,20.37,20.35,20.37,86967.0,17.2707,17.2707,17.2537,17.2707,86967.0
2017-10-09 15:10:00,20.37,20.37,20.32,20.32,111725.0,17.2707,17.2707,17.2283,17.2283,111725.0
2017-10-09 15:15:00,20.32,20.34,20.31,20.33,89833.0,17.2283,17.2453,17.2198,17.2368,89833.0
2017-10-09 15:20:00,20.32,20.34,20.3,20.33,135272.0,17.2283,17.2453,17.2113,17.2368,135272.0
2017-10-09 15:25:00,20.33,20.34,20.31,20.32,122864.0,17.2368,17.2453,17.2198,17.2283,122864.0
2017-10-09 15:30:00,20.32,20.33,20.27,20.28,106823.0,17.2283,17.2368,17.1859,17.1944,106823.0
2017-10-09 15:35:00,20.28,20.3,20.26,20.28,289473.0,17.1944,17.2113,17.1774,17.1944,289473.0
2017-10-09 15:40:00,20.28,20.28,20.23,20.23,153300.0,17.1944,17.1944,17.152,17.152,153300.0
2017-10-09 15:45:00,20.23,20.24,20.21,20.23,286758.0,17.152,17.1605,17.135,17.152,286758.0
2017-10-09 15:50:00,20.23,20.28,20.22,20.27,600911.0,17.152,17.1944,17.1435,17.1859,600911.0
2017-10-09 15:55:00,20.27,20.3,20.25,20.28,1098502.0,17.1859,17.2113,17.1689,17.1944,1098502.0
2017-10-10 09:30:00,20.36,20.4,20.29,20.4,248784.0,17.2622,17.2961,17.2029,17.2961,248784.0
2017-10-10 09:35:00,20.4,20.54,20.4,20.54,372910.0,17.2961,17.4148,17.2961,17.4148,372910.0
2017-10-10 09:40:00,20.53,20.62,20.48,20.6,286135.0,17.4063,17.4827,17.364,17.4657,286135.0
2017-10-10 09:45:00,20.61,20.65,20.55,20.64,223407.0,17.4742,17.5081,17.4233,17.4996,223407.0
2017-10-10 09:50:00,20.64,20.68,20.61,20.63,354231.0,17.4996,17.5335,17.4742,17.4911,354231.0
2017-10-10 09:55:00,20.62,20.62,20.49,20.5,508603.0,17.4827,17.4827,17.3724,17.3809,508603.0
2017-10-10 10:00:00,20.5,20.53,20.49,20.53,319598.0,17.3809,17.4063,17.3724,17.4063,319598.0
2017-10-10 10:05:00,20.53,20.53,20.38,20.4,351062.0,17.4063,17.4063,17.2792,17.2961,351062.0
2017-10-10 10:10:00,20.4,20.42,20.33,20.36,345440.0,17.2961,17.3131,17.2368,17.2622,345440.0
2017-10-10 10:15:00,20.37,20.37,20.26,20.29,373696.0,17.2707,17.2707,17.1774,17.2029,373696.0
2017-10-10 10:20:00,20.28,20.33,20.27,20.28,236253.0,17.1944,17.2368,17.1859,17.1944,236253.0
2017-10-10 10:25:00,20.28,20.3,20.25,20.28,388626.0,17.1944,17.2113,17.1689,17.1944,388626.0
2017-10-10 10:30:00,20.28,20.32,20.22,20.3,264585.0,17.1944,17.2283,17.1435,17.2113,264585.0
2017-10-10 10:35:00,20.3,20.3,20.2,20.21,429135.0,17.2113,17.2113,17.1266,17.135,429135.0
2017-10-10 10:40:00,20.22,20.24,20.11,20.17,443964.0,17.1435,17.1605,17.0503,17.1011,443964.0
2017-10-10 10:45:00,20.18,20.24,20.14,20.21,147276.0,17.1096,17.1605,17.0757,17.135,147276.0
2017-10-10 10:50:00,20.22,20.22,20.16,20.18,132013.0,17.1435,17.1435,17.0926,17.1096,132013.0
2017-10-10 10:55:00,20.19,20.19,20.14,20.16,132513.0,17.1181,17.1181,17.0757,17.0926,132513.0
2017-10-10 11:00:00,20.15,20.16,20.08,20.1,373622.0,17.0842,17.0926,17.0248,17.0418,373622.0
2017-10-10 11:05:00,20.1,20.1,19.99,20.05,475496.0,17.0418,17.0418,16.9485,16.9994,475496.0
2017-10-10 11:10:00,20.06,20.14,20.04,20.13,121670.0,17.0079,17.0757,16.9909,17.0672,121670.0
2017-10-10 11:15:00,20.13,20.13,20.06,20.09,160737.0,17.0672,17.0672,17.0079,17.0333,160737.0
2017-10-10 11:20:00,20.09,20.12,20.08,20.11,111907.0,17.0333,17.0587,17.0248,17.0503,111907.0
2017-10-10 11:25:00,20.11,20.12,20.08,20.12,102199.0,17.0503,17.0587,17.0248,17.0587,102199.0
2017-10-10 11:30:00,20.12,20.16,20.11,20.14,198797.0,17.0587,17.0926,17.0503,17.0757,198797.0
2017-10-10 11:35:00,20.14,20.25,20.14,20.2,478674.0,17.0757,17.1689,17.0757,17.1266,478674.0
2017-10-10 11:40:00,20.2,20.24,20.19,20.21,152287.0,17.1266,17.1605,17.1181,17.135,152287.0
2017-10-10 11:45:00,20.21,20.24,20.2,20.23,141039.0,17.135,17.1605,17.1266,17.152,141039.0
2017-10-10 11:50:00,20.22,20.27,20.2,20.26,112254.0,17.1435,17.1859,17.1266,17.1774,112254.0
2017-10-10 11:55:00,20.25,20.26,20.21,20.23,283091.0,17.1689,17.1774,17.135,17.152,283091.0
2017-10-10 12:00:00,20.23,20.23,20.19,20.2,65421.0,17.152,17.152,17.1181,17.1266,65421.0
2017-10-10 12:05:00,20.2,20.22,20.19,20.19,49948.0,17.1266,17.1435,17.1181,17.1181,49948.0
2017-10-10 12:10:00,20.2,20.2,20.16,20.17,78600.0,17.1266,17.1266,17.0926,17.1011,78600.0
2017-10-10 12:15:00,20.17,20.21,20.16,20.18,61280.0,17.1011,17.135,17.0926,17.1096,61280.0
2017-10-10 12:20:00,20.19,20.19,20.16,20.17,57642.0,17.1181,17.1181,17.0926,17.1011,57642.0
2017-10-10 12:25:00,20.17,20.18,20.16,20.17,55544.0,17.1011,17.1096,17.0926,17.1011,55544.0
2017-10-10 12:30:00,20.17,20.17,20.13,20.13,127944.0,17.1011,17.1011,17.0672,17.0672,127944.0
2017-10-10 12:35:00,20.13,20.14,20.11,20.12,116391.0,17.0672,17.0757,17.0503,17.0587,116391.0
2017-10-10 12:40:00,20.13,20.16,20.11,20.16,91090.0,17.0672,17.0926,17.0503,17.0926,91090.0
2017-10-10 12:45:00,20.16,20.16,20.11,20.11,35821.0,17.0926,17.0926,17.0503,17.0503,35821.0
2017-10-10 12:50:00,20.12,20.13,20.11,20.11,49389.0,17.0587,17.0672,17.0503,17.0503,49389.0
2017-10-10 12:55:00,20.12,20.12,20.09,20.1,114158.0,17.0587,17.0587,17.0333,17.0418,114158.0
2017-10-10 13:00:00,20.1,20.1,20.09,20.1,48975.0,17.0418,17.0418,17.0333,17.0418,48975.0
2017-10-10 13:05:00,20.1,20.14,20.09,20.14,141539.0,17.0418,17.0757,17.0333,17.0757,141539.0
2017-10-10 13:10:00,20.14,20.16,20.1,20.11,140746.0,17.0757,17.0926,17.0418,17.0503,140746.0
2017-10-10 13:15:00,20.1,20.11,20.07,20.08,107498.0,17.0418,17.0503,17.0163,17.0248,107498.0
2017-10-10 13:20:00,20.09,20.18,20.07,20.18,211025.0,17.0333,17.1096,17.0163,17.1096,211025.0
2017-10-10 13:25:00,20.19,20.19,20.14,20.16,80321.0,17.1181,17.1181,17.0757,17.0926,80321.0
2017-10-10 13:30:00,20.16,20.18,20.15,20.17,33529.0,17.0926,17.1096,17.0842,17.1011,33529.0
2017-10-10 13:35:00,20.17,20.2,20.16,20.19,136265.0,17.1011,17.1266,17.0926,17.1181,136265.0
2017-10-10 13:40:00,20.19,20.23,20.18,20.21,120358.0,17.1181,17.152,17.1096,17.135,120358.0
2017-10-10 13:45:00,20.22,20.25,20.21,20.25,159259.0,17.1435,17.1689,17.135,17.1689,159259.0
2017-10-10 13:50:00,20.25,20.28,20.24,20.25,140752.0,17.1689,17.1944,17.1605,17.1689,140752.0
2017-10-10 13:55:00,20.25,20.26,20.2,20.22,223629.0,17.1689,17.1774,17.1266,17.1435,223629.0
2017-10-10 14:00:00,20.22,20.24,20.21,20.21,121386.0,17.1435,17.1605,17.135,17.135,121386.0
2017-10-10 14:05:00,20.21,20.24,20.2,20.21,103649.0,17.135,17.1605,17.1266,17.135,103649.0
2017-10-10 14:10:00,20.21,20.21,20.18,20.2,126783.0,17.135,17.135,17.1096,17.1266,126783.0
2017-10-10 14:15:00,20.2,20.22,20.19,20.22,104199.0,17.1266,17.1435,17.1181,17.1435,104199.0
2017-10-10 14:20:00,20.22,20.22,20.19,20.19,61430.0,17.1435,17.1435,17.1181,17.1181,61430.0
2017-10-10 14:25:00,20.19,20.23,20.18,20.2,175443.0,17.1181,17.152,17.1096,17.1266,175443.0
2017-10-10 14:30:00,20.21,20.26,20.2,20.26,107108.0,17.135,17.1774,17.1266,17.1774,107108.0
2017-10-10 14:35:00,20.25,20.3,20.24,20.28,131657.0,17.1689,17.2113,17.1605,17.1944,131657.0
2017-10-10 14:40:00,20.27,20.35,20.27,20.34,235459.0,17.1859,17.2537,17.1859,17.2453,235459.0
2017-10-10 14:45:00,20.34,20.37,20.33,20.35,170937.0,17.2453,17.2707,17.2368,17.2537,170937.0
2017-10-10 14:50:00,20.35,20.35,20.29,20.32,114176.0,17.2537,17.2537,17.2029,17.2283,114176.0
2017-10-10 14:55:00,20.31,20.39,20.31,20.36,232041.0,17.2198,17.2876,17.2198,17.2622,232041.0
2017-10-10 15:00:00,20.35,20.38,20.34,20.38,207345.0,17.2537,17.2792,17.2453,17.2792,207345.0
2017-10-10 15:05:00,20.37,20.43,20.33,20.43,250709.0,17.2707,17.3216,17.2368,17.3216,250709.0
2017-10-10 15:10:00,20.43,20.48,20.4,20.45,226093.0,17.3216,17.364,17.2961,17.3385,226093.0
2017-10-10 15:15:00,20.45,20.45,20.38,20.38,199327.0,17.3385,17.3385,17.2792,17.2792,199327.0
2017-10-10 15:20:00,20.38,20.39,20.32,20.37,218458.0,17.2792,17.2876,17.2283,17.2707,218458.0
2017-10-10 15:25:00,20.37,20.41,20.34,20.38,496424.0,17.2707,17.3046,17.2453,17.2792,496424.0
2017-10-10 15:30:00,20.38,20.41,20.34,20.36,303621.0,17.2792,17.3046,17.2453,17.2622,303621.0
2017-10-10 15:35:00,20.36,20.42,20.35,20.41,327975.0,17.2622,17.3131,17.2537,17.3046,327975.0
2017-10-10 15:40:00,20.42,20.49,20.4,20.46,536272.0,17.3131,17.3724,17.2961,17.347,536272.0
2017-10-10 15:45:00,20.46,20.5,20.45,20.5,502699.0,17.347,17.3809,17.3385,17.3809,502699.0
2017-10-10 15:50:00,20.5,20.56,20.46,20.56,821238.0,17.3809,17.4318,17.347,17.4318,821238.0
2017-10-10 15:55:00,20.56,20.57,20.53,20.54,1983407.0,17.4318,17.4403,17.4063,17.4148,1983407.0
2017-10-11 09:30:00,21.5,21.73,21.3,21.52,2230831.0,18.2288,18.4238,18.0592,18.2457,2230831.0
2017-10-11 09:35:00,21.52,21.63,21.4,21.53,1123866.0,18.2457,18.339,18.144,18.2542,1123866.0
2017-10-11 09:40:00,21.53,21.65,21.5,21.63,696919.0,18.2542,18.3559,18.2288,18.339,696919.0
2017-10-11 09:45:00,21.63,21.9,21.62,21.8,1575320.0,18.339,18.5679,18.3305,18.4831,1575320.0
2017-10-11 09:50:00,21.8,21.86,21.68,21.71,1206195.0,18.4831,18.534,18.3814,18.4068,1206195.0
2017-10-11 09:55:00,21.71,22.03,21.71,21.95,1490770.0,18.4068,18.6781,18.4068,18.6103,1490770.0
2017-10-11 10:00:00,21.96,21.99,21.81,21.82,1021283.0,18.6188,18.6442,18.4916,18.5001,1021283.0
2017-10-11 10:05:00,21.82,21.9,21.71,21.75,1318923.0,18.5001,18.5679,18.4068,18.4407,1318923.0
2017-10-11 10:10:00,21.75,21.77,21.7,21.71,1161820.0,18.4407,18.4577,18.3983,18.4068,1161820.0
2017-10-11 10:15:00,21.72,21.78,21.54,21.56,943654.0,18.4153,18.4662,18.2627,18.2796,943654.0
2017-10-11 10:20:00,21.56,21.59,21.31,21.42,1065048.0,18.2796,18.3051,18.0677,18.1609,1065048.0
2017-10-11 10:25:00,21.43,21.44,21.23,21.23,1338776.0,18.1694,18.1779,17.9998,17.9998,1338776.0
2017-10-11 10:30:00,21.23,21.31,21.11,21.17,868964.0,17.9998,18.0677,17.8981,17.949,868964.0
2017-10-11 10:35:00,21.17,21.29,21.12,21.26,496908.0,17.949,18.0507,17.9066,18.0253,496908.0
2017-10-11 10:40:00,21.26,21.35,21.21,21.27,322488.0,18.0253,18.1016,17.9829,18.0338,322488.0
2017-10-11 10:45:00,21.27,21.27,21.15,21.18,360528.0,18.0338,18.0338,17.932,17.9574,360528.0
2017-10-11 10:50:00,21.18,21.2,21.17,21.19,187540.0,17.9574,17.9744,17.949,17.9659,187540.0
2017-10-11 10:55:00,21.18,21.19,20.98,20.99,534391.0,17.9574,17.9659,17.7879,17.7964,534391.0
2017-10-11 11:00:00,20.98,21.07,20.97,21.05,593345.0,17.7879,17.8642,17.7794,17.8472,593345.0
2017-10-11 11:05:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:10:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:15:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:20:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:25:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:30:00,21.05,21.05,21.05,21.05,0.0,17.8472,17.8472,17.8472,17.8472,0.0
2017-10-11 11:35:00,21.5,21.56,21.06,21.49,2150310.0,18.2288,18.2796,17.8557,18.2203,2150310.0
2017-10-11 11:40:00,21.48,21.64,21.41,21.61,1549004.0,18.2118,18.3475,18.1525,18.322,1549004.0
2017-10-11 11:45:00,21.61,21.7,21.36,21.4,1493168.0,18.322,18.3983,18.1101,18.144,1493168.0
2017-10-11 11:50:00,21.4,21.55,21.39,21.51,538134.0,18.144,18.2712,18.1355,18.2372,538134.0
2017-10-11 11:55:00,21.51,21.52,21.42,21.48,347241.0,18.2372,18.2457,18.1609,18.2118,347241.0
2017-10-11 12:00:00,21.48,21.53,21.41,21.44,367891.0,18.2118,18.2542,18.1525,18.1779,367891.0
2017-10-11 12:05:00,21.43,21.56,21.43,21.52,362500.0,18.1694,18.2796,18.1694,18.2457,362500.0
2017-10-11 12:10:00,21.51,21.59,21.51,21.54,302104.0,18.2372,18.3051,18.2372,18.2627,302104.0
2017-10-11 12:15:00,21.55,21.58,21.54,21.56,179568.0,18.2712,18.2966,18.2627,18.2796,179568.0
2017-10-11 12:20:00,21.55,21.57,21.47,21.5,243070.0,18.2712,18.2881,18.2033,18.2288,243070.0
2017-10-11 12:25:00,21.5,21.51,21.39,21.45,449664.0,18.2288,18.2372,18.1355,18.1864,449664.0
2017-10-11 12:30:00,21.44,21.46,21.39,21.41,395779.0,18.1779,18.1948,18.1355,18.1525,395779.0
2017-10-11 12:35:00,21.42,21.45,21.41,21.43,177183.0,18.1609,18.1864,18.1525,18.1694,177183.0
2017-10-11 12:40:00,21.42,21.47,21.42,21.46,113236.0,18.1609,18.2033,18.1609,18.1948,113236.0
2017-10-11 12:45:00,21.46,21.46,21.39,21.41,141204.0,18.1948,18.1948,18.1355,18.1525,141204.0
2017-10-11 12:50:00,21.4,21.41,21.34,21.36,262852.0,18.144,18.1525,18.0931,18.1101,262852.0
2017-10-11 12:55:00,21.35,21.36,21.25,21.26,269407.0,18.1016,18.1101,18.0168,18.0253,269407.0
2017-10-11 13:00:00,21.27,21.29,21.23,21.23,159337.0,18.0338,18.0507,17.9998,17.9998,159337.0
2017-10-11 13:05:00,21.23,21.26,21.21,21.23,256918.0,17.9998,18.0253,17.9829,17.9998,256918.0
2017-10-11 13:10:00,21.23,21.23,21.12,21.14,248409.0,17.9998,17.9998,17.9066,17.9235,248409.0
2017-10-11 13:15:00,21.14,21.15,21.07,21.07,257381.0,17.9235,17.932,17.8642,17.8642,257381.0
2017-10-11 13:20:00,21.07,21.16,21.05,21.15,275730.0,17.8642,17.9405,17.8472,17.932,275730.0
2017-10-11 13:25:00,21.14,21.19,21.13,21.18,158812.0,17.9235,17.9659,17.9151,17.9574,158812.0
2017-10-11 13:30:00,21.19,21.19,21.15,21.17,120150.0,17.9659,17.9659,17.932,17.949,120150.0
2017-10-11 13:35:00,21.17,21.17,21.07,21.13,346189.0,17.949,17.949,17.8642,17.9151,346189.0
2017-10-11 13:40:00,21.13,21.17,21.11,21.12,97582.0,17.9151,17.949,17.8981,17.9066,97582.0
2017-10-11 13:45:00,21.12,21.13,21.05,21.09,198186.0,17.9066,17.9151,17.8472,17.8811,198186.0
2017-10-11 13:50:00,21.1,21.1,21.04,21.08,183168.0,17.8896,17.8896,17.8388,17.8727,183168.0
2017-10-11 13:55:00,21.09,21.13,21.04,21.12,112649.0,17.8811,17.9151,17.8388,17.9066,112649.0
2017-10-11 14:00:00,21.12,21.12,21.06,21.09,142426.0,17.9066,17.9066,17.8557,17.8811,142426.0
2017-10-11 14:05:00,21.08,21.12,21.06,21.11,152900.0,17.8727,17.9066,17.8557,17.8981,152900.0
2017-10-11 14:10:00,21.11,21.17,21.09,21.1,241842.0,17.8981,17.949,17.8811,17.8896,241842.0
2017-10-11 14:15:00,21.11,21.13,21.06,21.07,132477.0,17.8981,17.9151,17.8557,17.8642,132477.0
2017-10-11 14:20:00,21.06,21.08,21.01,21.03,223106.0,17.8557,17.8727,17.8133,17.8303,223106.0
2017-10-11 14:25:00,21.03,21.04,20.99,21.03,274692.0,17.8303,17.8388,17.7964,17.8303,274692.0
2017-10-11 14:30:00,21.03,21.1,21.0,21.07,379757.0,17.8303,17.8896,17.8048,17.8642,379757.0
2017-10-11 14:35:00,21.08,21.09,21.04,21.05,227085.0,17.8727,17.8811,17.8388,17.8472,227085.0
2017-10-11 14:40:00,21.05,21.07,21.04,21.05,83423.0,17.8472,17.8642,17.8388,17.8472,83423.0
2017-10-11 14:45:00,21.05,21.05,20.99,21.0,360733.0,17.8472,17.8472,17.7964,17.8048,360733.0
2017-10-11 14:50:00,21.0,21.01,20.97,20.99,476941.0,17.8048,17.8133,17.7794,17.7964,476941.0
2017-10-11 14:55:00,21.0,21.0,20.87,20.89,300827.0,17.8048,17.8048,17.6946,17.7116,300827.0
2017-10-11 15:00:00,20.89,20.96,20.88,20.88,197060.0,17.7116,17.7709,17.7031,17.7031,197060.0
2017-10-11 15:05:00,20.88,20.96,20.87,20.94,271510.0,17.7031,17.7709,17.6946,17.754,271510.0
2017-10-11 15:10:00,20.93,20.96,20.91,20.96,366989.0,17.7455,17.7709,17.7285,17.7709,366989.0
2017-10-11 15:15:00,20.96,21.01,20.94,20.98,562518.0,17.7709,17.8133,17.754,17.7879,562518.0
2017-10-11 15:20:00,20.98,20.99,20.89,20.89,218399.0,17.7879,17.7964,17.7116,17.7116,218399.0
2017-10-11 15:25:00,20.89,20.9,20.79,20.8,306182.0,17.7116,17.7201,17.6268,17.6353,306182.0
2017-10-11 15:30:00,20.79,20.83,20.77,20.82,506313.0,17.6268,17.6607,17.6098,17.6522,506313.0
2017-10-11 15:35:00,20.83,20.86,20.8,20.8,314386.0,17.6607,17.6861,17.6353,17.6353,314386.0
2017-10-11 15:40:00,20.8,20.81,20.74,20.76,413447.0,17.6353,17.6437,17.5844,17.6014,413447.0
2017-10-11 15:45:00,20.75,20.84,20.75,20.8,581338.0,17.5929,17.6692,17.5929,17.6353,581338.0
2017-10-11 15:50:00,20.8,20.81,20.73,20.76,711218.0,17.6353,17.6437,17.5759,17.6014,711218.0
2017-10-11 15:55:00,20.76,20.8,20.75,20.76,1253292.0,17.6014,17.6353,17.5929,17.6014,1253292.0
2017-10-12 09:30:00,20.77,20.77,20.53,20.59,585219.0,17.6098,17.6098,17.4063,17.4572,585219.0
2017-10-12 09:35:00,20.61,20.84,20.59,20.8,1007590.0,17.4742,17.6692,17.4572,17.6353,1007590.0
2017-10-12 09:40:00,20.8,20.89,20.77,20.87,353808.0,17.6353,17.7116,17.6098,17.6946,353808.0
2017-10-12 09:45:00,20.87,20.91,20.81,20.87,349793.0,17.6946,17.7285,17.6437,17.6946,349793.0
2017-10-12 09:50:00,20.88,20.93,20.84,20.9,317011.0,17.7031,17.7455,17.6692,17.7201,317011.0
2017-10-12 09:55:00,20.9,20.92,20.85,20.91,278711.0,17.7201,17.737,17.6777,17.7285,278711.0
2017-10-12 10:00:00,20.91,21.01,20.88,20.98,393536.0,17.7285,17.8133,17.7031,17.7879,393536.0
2017-10-12 10:05:00,20.98,21.01,20.96,21.01,420287.0,17.7879,17.8133,17.7709,17.8133,420287.0
2017-10-12 10:10:00,21.0,21.15,20.98,21.14,599988.0,17.8048,17.932,17.7879,17.9235,599988.0
2017-10-12 10:15:00,21.14,21.25,21.13,21.23,455085.0,17.9235,18.0168,17.9151,17.9998,455085.0
2017-10-12 10:20:00,21.23,21.26,21.13,21.19,293886.0,17.9998,18.0253,17.9151,17.9659,293886.0
2017-10-12 10:25:00,21.19,21.23,21.17,21.19,236107.0,17.9659,17.9998,17.949,17.9659,236107.0
2017-10-12 10:30:00,21.18,21.2,21.15,21.18,174221.0,17.9574,17.9744,17.932,17.9574,174221.0
2017-10-12 10:35:00,21.19,21.21,21.16,21.17,203118.0,17.9659,17.9829,17.9405,17.949,203118.0
2017-10-12 10:40:00,21.18,21.21,21.15,21.21,213149.0,17.9574,17.9829,17.932,17.9829,213149.0
2017-10-12 10:45:00,21.21,21.32,21.2,21.28,343887.0,17.9829,18.0761,17.9744,18.0422,343887.0
2017-10-12 10:50:00,21.28,21.31,21.25,21.28,193973.0,18.0422,18.0677,18.0168,18.0422,193973.0
2017-10-12 10:55:00,21.28,21.31,21.23,21.24,234458.0,18.0422,18.0677,17.9998,18.0083,234458.0
2017-10-12 11:00:00,21.24,21.34,21.23,21.32,280996.0,18.0083,18.0931,17.9998,18.0761,280996.0
2017-10-12 11:05:00,21.31,21.36,21.29,21.32,414988.0,18.0677,18.1101,18.0507,18.0761,414988.0
2017-10-12 11:10:00,21.33,21.33,21.16,21.17,187451.0,18.0846,18.0846,17.9405,17.949,187451.0
2017-10-12 11:15:00,21.17,21.21,21.17,21.2,164678.0,17.949,17.9829,17.949,17.9744,164678.0
2017-10-12 11:20:00,21.2,21.2,21.16,21.19,124544.0,17.9744,17.9744,17.9405,17.9659,124544.0
2017-10-12 11:25:00,21.19,21.2,21.17,21.18,188344.0,17.9659,17.9744,17.949,17.9574,188344.0
2017-10-12 11:30:00,21.18,21.18,21.09,21.13,279136.0,17.9574,17.9574,17.8811,17.9151,279136.0
2017-10-12 11:35:00,21.13,21.15,21.09,21.11,135012.0,17.9151,17.932,17.8811,17.8981,135012.0
2017-10-12 11:40:00,21.11,21.16,21.09,21.13,177757.0,17.8981,17.9405,17.8811,17.9151,177757.0
2017-10-12 11:45:00,21.13,21.13,21.08,21.1,75532.0,17.9151,17.9151,17.8727,17.8896,75532.0
2017-10-12 11:50:00,21.1,21.11,21.06,21.07,132832.0,17.8896,17.8981,17.8557,17.8642,132832.0
2017-10-12 11:55:00,21.07,21.08,21.03,21.05,90885.0,17.8642,17.8727,17.8303,17.8472,90885.0
2017-10-12 12:00:00,21.04,21.04,20.97,21.0,301293.0,17.8388,17.8388,17.7794,17.8048,301293.0
2017-10-12 12:05:00,21.0,21.03,21.0,21.01,141989.0,17.8048,17.8303,17.8048,17.8133,141989.0
2017-10-12 12:10:00,21.01,21.03,20.98,21.0,94861.0,17.8133,17.8303,17.7879,17.8048,94861.0
2017-10-12 12:15:00,21.01,21.02,20.95,20.97,135230.0,17.8133,17.8218,17.7624,17.7794,135230.0
2017-10-12 12:20:00,20.96,20.97,20.92,20.97,95555.0,17.7709,17.7794,17.737,17.7794,95555.0
2017-10-12 12:25:00,20.96,20.97,20.94,20.96,89120.0,17.7709,17.7794,17.754,17.7709,89120.0
2017-10-12 12:30:00,20.96,20.98,20.93,20.96,62613.0,17.7709,17.7879,17.7455,17.7709,62613.0
2017-10-12 12:35:00,20.95,20.96,20.91,20.94,71338.0,17.7624,17.7709,17.7285,17.754,71338.0
2017-10-12 12:40:00,20.94,20.94,20.9,20.91,111408.0,17.754,17.754,17.7201,17.7285,111408.0
2017-10-12 12:45:00,20.91,20.94,20.89,20.92,90560.0,17.7285,17.754,17.7116,17.737,90560.0
2017-10-12 12:50:00,20.91,20.94,20.9,20.93,43198.0,17.7285,17.754,17.7201,17.7455,43198.0
2017-10-12 12:55:00,20.92,20.94,20.91,20.92,53858.0,17.737,17.754,17.7285,17.737,53858.0
2017-10-12 13:00:00,20.93,20.97,20.92,20.95,113478.0,17.7455,17.7794,17.737,17.7624,113478.0
2017-10-12 13:05:00,20.95,20.96,20.92,20.95,82857.0,17.7624,17.7709,17.737,17.7624,82857.0
2017-10-12 13:10:00,20.95,20.97,20.94,20.96,30580.0,17.7624,17.7794,17.754,17.7709,30580.0
2017-10-12 13:15:00,20.96,20.97,20.95,20.96,57615.0,17.7709,17.7794,17.7624,17.7709,57615.0
2017-10-12 13:20:00,20.96,20.97,20.94,20.95,29628.0,17.7709,17.7794,17.754,17.7624,29628.0
2017-10-12 13:25:00,20.95,20.96,20.92,20.93,56196.0,17.7624,17.7709,17.737,17.7455,56196.0
2017-10-12 13:30:00,20.92,20.94,20.91,20.92,38491.0,17.737,17.754,17.7285,17.737,38491.0
2017-10-12 13:35:00,20.92,20.93,20.91,20.91,39489.0,17.737,17.7455,17.7285,17.7285,39489.0
2017-10-12 13:40:00,20.91,20.92,20.88,20.89,73260.0,17.7285,17.737,17.7031,17.7116,73260.0
2017-10-12 13:45:00,20.88,20.9,20.87,20.87,71809.0,17.7031,17.7201,17.6946,17.6946,71809.0
2017-10-12 13:50:00,20.88,20.88,20.85,20.85,75878.0,17.7031,17.7031,17.6777,17.6777,75878.0
2017-10-12 13:55:00,20.86,20.92,20.85,20.9,149326.0,17.6861,17.737,17.6777,17.7201,149326.0
2017-10-12 14:00:00,20.89,20.95,20.89,20.95,86744.0,17.7116,17.7624,17.7116,17.7624,86744.0
2017-10-12 14:05:00,20.95,20.96,20.91,20.92,171760.0,17.7624,17.7709,17.7285,17.737,171760.0
2017-10-12 14:10:00,20.92,20.92,20.88,20.91,100463.0,17.737,17.737,17.7031,17.7285,100463.0
2017-10-12 14:15:00,20.91,20.91,20.87,20.87,97959.0,17.7285,17.7285,17.6946,17.6946,97959.0
2017-10-12 14:20:00,20.87,20.9,20.86,20.9,62566.0,17.6946,17.7201,17.6861,17.7201,62566.0
2017-10-12 14:25:00,20.89,20.91,20.87,20.89,77301.0,17.7116,17.7285,17.6946,17.7116,77301.0
2017-10-12 14:30:00,20.89,20.93,20.87,20.89,259400.0,17.7116,17.7455,17.6946,17.7116,259400.0
2017-10-12 14:35:00,20.89,20.91,20.86,20.91,1012974.0,17.7116,17.7285,17.6861,17.7285,1012974.0
2017-10-12 14:40:00,20.91,20.91,20.86,20.87,142274.0,17.7285,17.7285,17.6861,17.6946,142274.0
2017-10-12 14:45:00,20.88,20.89,20.87,20.88,54799.0,17.7031,17.7116,17.6946,17.7031,54799.0
2017-10-12 14:50:00,20.88,20.93,20.88,20.93,95835.0,17.7031,17.7455,17.7031,17.7455,95835.0
2017-10-12 14:55:00,20.93,20.95,20.92,20.93,141704.0,17.7455,17.7624,17.737,17.7455,141704.0
2017-10-12 15:00:00,20.93,20.96,20.92,20.96,82296.0,17.7455,17.7709,17.737,17.7709,82296.0
2017-10-12 15:05:00,20.96,20.96,20.92,20.94,206746.0,17.7709,17.7709,17.737,17.754,206746.0
2017-10-12 15:10:00,20.93,20.95,20.89,20.89,264660.0,17.7455,17.7624,17.7116,17.7116,264660.0
2017-10-12 15:15:00,20.89,20.93,20.89,20.93,324427.0,17.7116,17.7455,17.7116,17.7455,324427.0
2017-10-12 15:20:00,20.93,20.97,20.92,20.96,134905.0,17.7455,17.7794,17.737,17.7709,134905.0
2017-10-12 15:25:00,20.96,20.96,20.93,20.95,106497.0,17.7709,17.7709,17.7455,17.7624,106497.0
2017-10-12 15:30:00,20.94,20.96,20.93,20.94,241784.0,17.754,17.7709,17.7455,17.754,241784.0
2017-10-12 15:35:00,20.94,20.96,20.93,20.95,169756.0,17.754,17.7709,17.7455,17.7624,169756.0
2017-10-12 15:40:00,20.95,20.96,20.9,20.92,645026.0,17.7624,17.7709,17.7201,17.737,645026.0
2017-10-12 15:45:00,20.93,20.97,20.9,20.91,886701.0,17.7455,17.7794,17.7201,17.7285,886701.0
2017-10-12 15:50:00,20.92,20.98,20.91,20.98,683014.0,17.737,17.7879,17.7285,17.7879,683014.0
2017-10-12 15:55:00,20.98,21.01,20.94,20.99,1292215.0,17.7879,17.8133,17.754,17.7964,1292215.0
2017-10-13 09:30:00,21.16,21.16,20.93,20.98,400356.0,17.9405,17.9405,17.7455,17.7879,400356.0
2017-10-13 09:35:00,20.97,20.98,20.83,20.95,304410.0,17.7794,17.7879,17.6607,17.7624,304410.0
2017-10-13 09:40:00,20.95,20.96,20.91,20.95,146102.0,17.7624,17.7709,17.7285,17.7624,146102.0
2017-10-13 09:45:00,20.95,21.02,20.94,21.02,158614.0,17.7624,17.8218,17.754,17.8218,158614.0
2017-10-13 09:50:00,21.02,21.02,20.99,21.0,262036.0,17.8218,17.8218,17.7964,17.8048,262036.0
2017-10-13 09:55:00,21.0,21.02,20.96,20.98,160214.0,17.8048,17.8218,17.7709,17.7879,160214.0
2017-10-13 10:00:00,20.98,21.01,20.97,21.0,122511.0,17.7879,17.8133,17.7794,17.8048,122511.0
2017-10-13 10:05:00,20.99,21.01,20.98,20.98,198632.0,17.7964,17.8133,17.7879,17.7879,198632.0
2017-10-13 10:10:00,20.99,21.0,20.95,20.99,169588.0,17.7964,17.8048,17.7624,17.7964,169588.0
2017-10-13 10:15:00,20.99,21.01,20.95,21.01,259070.0,17.7964,17.8133,17.7624,17.8133,259070.0
2017-10-13 10:20:00,21.0,21.03,20.99,21.03,98427.0,17.8048,17.8303,17.7964,17.8303,98427.0
2017-10-13 10:25:00,21.03,21.14,21.02,21.12,256853.0,17.8303,17.9235,17.8218,17.9066,256853.0
2017-10-13 10:30:00,21.12,21.2,21.09,21.16,331422.0,17.9066,17.9744,17.8811,17.9405,331422.0
2017-10-13 10:35:00,21.17,21.23,21.16,21.23,291094.0,17.949,17.9998,17.9405,17.9998,291094.0
2017-10-13 10:40:00,21.22,21.23,21.18,21.2,122690.0,17.9914,17.9998,17.9574,17.9744,122690.0
2017-10-13 10:45:00,21.2,21.27,21.2,21.23,304334.0,17.9744,18.0338,17.9744,17.9998,304334.0
2017-10-13 10:50:00,21.23,21.29,21.23,21.29,268384.0,17.9998,18.0507,17.9998,18.0507,268384.0
2017-10-13 10:55:00,21.29,21.35,21.22,21.24,422335.0,18.0507,18.1016,17.9914,18.0083,422335.0
2017-10-13 11:00:00,21.25,21.26,21.19,21.23,220043.0,18.0168,18.0253,17.9659,17.9998,220043.0
2017-10-13 11:05:00,21.23,21.38,21.23,21.37,168078.0,17.9998,18.127,17.9998,18.1185,168078.0
2017-10-13 11:10:00,21.37,21.4,21.34,21.39,218755.0,18.1185,18.144,18.0931,18.1355,218755.0
2017-10-13 11:15:00,21.39,21.44,21.39,21.41,251434.0,18.1355,18.1779,18.1355,18.1525,251434.0
2017-10-13 11:20:00,21.42,21.43,21.39,21.41,180685.0,18.1609,18.1694,18.1355,18.1525,180685.0
2017-10-13 11:25:00,21.41,21.5,21.4,21.46,286917.0,18.1525,18.2288,18.144,18.1948,286917.0
2017-10-13 11:30:00,21.46,21.47,21.38,21.39,534158.0,18.1948,18.2033,18.127,18.1355,534158.0
2017-10-13 11:35:00,21.39,21.49,21.36,21.39,460653.0,18.1355,18.2203,18.1101,18.1355,460653.0
2017-10-13 11:40:00,21.39,21.41,21.3,21.39,393621.0,18.1355,18.1525,18.0592,18.1355,393621.0
2017-10-13 11:45:00,21.39,21.39,21.36,21.37,139404.0,18.1355,18.1355,18.1101,18.1185,139404.0
2017-10-13 11:50:00,21.37,21.4,21.34,21.39,152349.0,18.1185,18.144,18.0931,18.1355,152349.0
2017-10-13 11:55:00,21.39,21.46,21.36,21.43,176789.0,18.1355,18.1948,18.1101,18.1694,176789.0
2017-10-13 12:00:00,21.43,21.45,21.41,21.42,140118.0,18.1694,18.1864,18.1525,18.1609,140118.0
2017-10-13 12:05:00,21.43,21.47,21.42,21.44,154446.0,18.1694,18.2033,18.1609,18.1779,154446.0
2017-10-13 12:10:00,21.45,21.45,21.4,21.41,110826.0,18.1864,18.1864,18.144,18.1525,110826.0
2017-10-13 12:15:00,21.41,21.43,21.41,21.42,66883.0,18.1525,18.1694,18.1525,18.1609,66883.0
2017-10-13 12:20:00,21.42,21.46,21.41,21.46,211124.0,18.1609,18.1948,18.1525,18.1948,211124.0
2017-10-13 12:25:00,21.47,21.49,21.45,21.49,95285.0,18.2033,18.2203,18.1864,18.2203,95285.0
2017-10-13 12:30:00,21.48,21.49,21.44,21.45,131928.0,18.2118,18.2203,18.1779,18.1864,131928.0
2017-10-13 12:35:00,21.45,21.48,21.45,21.48,51742.0,18.1864,18.2118,18.1864,18.2118,51742.0
2017-10-13 12:40:00,21.48,21.54,21.48,21.53,226821.0,18.2118,18.2627,18.2118,18.2542,226821.0
2017-10-13 12:45:00,21.53,21.55,21.49,21.53,103076.0,18.2542,18.2712,18.2203,18.2542,103076.0
2017-10-13 12:50:00,21.51,21.55,21.51,21.53,114850.0,18.2372,18.2712,18.2372,18.2542,114850.0
2017-10-13 12:55:00,21.53,21.56,21.48,21.48,178413.0,18.2542,18.2796,18.2118,18.2118,178413.0
2017-10-13 13:00:00,21.48,21.54,21.46,21.46,234935.0,18.2118,18.2627,18.1948,18.1948,234935.0
2017-10-13 13:05:00,21.46,21.46,21.41,21.43,78872.0,18.1948,18.1948,18.1525,18.1694,78872.0
2017-10-13 13:10:00,21.43,21.44,21.42,21.44,44888.0,18.1694,18.1779,18.1609,18.1779,44888.0
2017-10-13 13:15:00,21.44,21.46,21.43,21.45,83716.0,18.1779,18.1948,18.1694,18.1864,83716.0
2017-10-13 13:20:00,21.46,21.46,21.45,21.46,38056.0,18.1948,18.1948,18.1864,18.1948,38056.0
2017-10-13 13:25:00,21.46,21.46,21.41,21.45,172853.0,18.1948,18.1948,18.1525,18.1864,172853.0
2017-10-13 13:30:00,21.45,21.48,21.44,21.48,67325.0,18.1864,18.2118,18.1779,18.2118,67325.0
2017-10-13 13:35:00,21.48,21.52,21.47,21.48,194317.0,18.2118,18.2457,18.2033,18.2118,194317.0
2017-10-13 13:40:00,21.48,21.48,21.47,21.47,41296.0,18.2118,18.2118,18.2033,18.2033,41296.0
2017-10-13 13:45:00,21.48,21.49,21.43,21.44,131000.0,18.2118,18.2203,18.1694,18.1779,131000.0
2017-10-13 13:50:00,21.44,21.44,21.4,21.42,110094.0,18.1779,18.1779,18.144,18.1609,110094.0
2017-10-13 13:55:00,21.42,21.46,21.41,21.46,64144.0,18.1609,18.1948,18.1525,18.1948,64144.0
2017-10-13 14:00:00,21.46,21.47,21.42,21.43,98592.0,18.1948,18.2033,18.1609,18.1694,98592.0
2017-10-13 14:05:00,21.42,21.46,21.42,21.45,94589.0,18.1609,18.1948,18.1609,18.1864,94589.0
2017-10-13 14:10:00,21.45,21.47,21.43,21.46,113845.0,18.1864,18.2033,18.1694,18.1948,113845.0
2017-10-13 14:15:00,21.46,21.48,21.44,21.46,123436.0,18.1948,18.2118,18.1779,18.1948,123436.0
2017-10-13 14:20:00,21.46,21.46,21.4,21.4,74284.0,18.1948,18.1948,18.144,18.144,74284.0
2017-10-13 14:25:00,21.4,21.41,21.37,21.39,251051.0,18.144,18.1525,18.1185,18.1355,251051.0
2017-10-13 14:30:00,21.39,21.41,21.36,21.4,122397.0,18.1355,18.1525,18.1101,18.144,122397.0
2017-10-13 14:35:00,21.4,21.47,21.4,21.44,211851.0,18.144,18.2033,18.144,18.1779,211851.0
2017-10-13 14:40:00,21.43,21.44,21.37,21.37,124530.0,18.1694,18.1779,18.1185,18.1185,124530.0
2017-10-13 14:45:00,21.38,21.39,21.35,21.37,99711.0,18.127,18.1355,18.1016,18.1185,99711.0
2017-10-13 14:50:00,21.38,21.4,21.35,21.39,115847.0,18.127,18.144,18.1016,18.1355,115847.0
2017-10-13 14:55:00,21.4,21.4,21.39,21.39,202524.0,18.144,18.144,18.1355,18.1355,202524.0
2017-10-13 15:00:00,21.39,21.4,21.36,21.37,91546.0,18.1355,18.144,18.1101,18.1185,91546.0
2017-10-13 15:05:00,21.37,21.39,21.37,21.38,113750.0,18.1185,18.1355,18.1185,18.127,113750.0
2017-10-13 15:10:00,21.39,21.39,21.36,21.37,102197.0,18.1355,18.1355,18.1101,18.1185,102197.0
2017-10-13 15:15:00,21.37,21.37,21.31,21.32,117804.0,18.1185,18.1185,18.0677,18.0761,117804.0
2017-10-13 15:20:00,21.32,21.33,21.29,21.32,122893.0,18.0761,18.0846,18.0507,18.0761,122893.0
2017-10-13 15:25:00,21.32,21.32,21.28,21.31,113652.0,18.0761,18.0761,18.0422,18.0677,113652.0
2017-10-13 15:30:00,21.3,21.31,21.26,21.28,187101.0,18.0592,18.0677,18.0253,18.0422,187101.0
2017-10-13 15:35:00,21.27,21.29,21.26,21.27,277558.0,18.0338,18.0507,18.0253,18.0338,277558.0
2017-10-13 15:40:00,21.28,21.28,21.25,21.28,196781.0,18.0422,18.0422,18.0168,18.0422,196781.0
2017-10-13 15:45:00,21.28,21.34,21.26,21.3,308801.0,18.0422,18.0931,18.0253,18.0592,308801.0
2017-10-13 15:50:00,21.3,21.36,21.29,21.36,247794.0,18.0592,18.1101,18.0507,18.1101,247794.0
2017-10-13 15:55:00,21.36,21.38,21.29,21.3,1553885.0,18.1101,18.127,18.0507,18.0592,1553885.0
2017-10-16 09:30:00,21.29,21.29,21.15,21.16,313368.0,18.0507,18.0507,17.932,17.9405,313368.0
2017-10-16 09:35:00,21.16,21.19,20.96,20.96,423501.0,17.9405,17.9659,17.7709,17.7709,423501.0
2017-10-16 09:40:00,20.97,21.12,20.94,21.12,298221.0,17.7794,17.9066,17.754,17.9066,298221.0
2017-10-16 09:45:00,21.12,21.17,21.08,21.14,417037.0,17.9066,17.949,17.8727,17.9235,417037.0
2017-10-16 09:50:00,21.14,21.2,21.13,21.13,221109.0,17.9235,17.9744,17.9151,17.9151,221109.0
2017-10-16 09:55:00,21.13,21.14,21.09,21.12,137114.0,17.9151,17.9235,17.8811,17.9066,137114.0
2017-10-16 10:00:00,21.12,21.16,21.11,21.13,163237.0,17.9066,17.9405,17.8981,17.9151,163237.0
2017-10-16 10:05:00,21.14,21.14,21.05,21.05,90207.0,17.9235,17.9235,17.8472,17.8472,90207.0
2017-10-16 10:10:00,21.05,21.11,21.04,21.1,98355.0,17.8472,17.8981,17.8388,17.8896,98355.0
2017-10-16 10:15:00,21.1,21.1,21.05,21.05,81271.0,17.8896,17.8896,17.8472,17.8472,81271.0
2017-10-16 10:20:00,21.05,21.07,21.0,21.02,118483.0,17.8472,17.8642,17.8048,17.8218,118483.0
2017-10-16 10:25:00,21.01,21.03,20.99,20.99,111623.0,17.8133,17.8303,17.7964,17.7964,111623.0
2017-10-16 10:30:00,21.0,21.0,20.96,20.96,104376.0,17.8048,17.8048,17.7709,17.7709,104376.0
2017-10-16 10:35:00,20.96,21.03,20.96,21.01,108622.0,17.7709,17.8303,17.7709,17.8133,108622.0
2017-10-16 10:40:00,21.02,21.02,20.97,20.98,67471.0,17.8218,17.8218,17.7794,17.7879,67471.0
2017-10-16 10:45:00,20.98,21.01,20.97,21.0,115570.0,17.7879,17.8133,17.7794,17.8048,115570.0
2017-10-16 10:50:00,21.0,21.07,20.98,21.06,249877.0,17.8048,17.8642,17.7879,17.8557,249877.0
2017-10-16 10:55:00,21.05,21.07,21.01,21.01,106845.0,17.8472,17.8642,17.8133,17.8133,106845.0
2017-10-16 11:00:00,21.01,21.03,21.0,21.0,125897.0,17.8133,17.8303,17.8048,17.8048,125897.0
2017-10-16 11:05:00,21.0,21.03,20.99,21.03,68401.0,17.8048,17.8303,17.7964,17.8303,68401.0
2017-10-16 11:10:00,21.03,21.05,21.02,21.02,101131.0,17.8303,17.8472,17.8218,17.8218,101131.0
2017-10-16 11:15:00,21.03,21.04,21.01,21.02,95052.0,17.8303,17.8388,17.8133,17.8218,95052.0
2017-10-16 11:20:00,21.03,21.03,21.0,21.0,203742.0,17.8303,17.8303,17.8048,17.8048,203742.0
2017-10-16 11:25:00,21.0,21.01,20.99,21.0,54166.0,17.8048,17.8133,17.7964,17.8048,54166.0
2017-10-16 11:30:00,21.0,21.0,20.96,20.96,73936.0,17.8048,17.8048,17.7709,17.7709,73936.0
2017-10-16 11:35:00,20.96,20.99,20.95,20.96,115442.0,17.7709,17.7964,17.7624,17.7709,115442.0
2017-10-16 11:40:00,20.96,20.97,20.95,20.95,27655.0,17.7709,17.7794,17.7624,17.7624,27655.0
2017-10-16 11:45:00,20.96,20.98,20.93,20.93,168996.0,17.7709,17.7879,17.7455,17.7455,168996.0
2017-10-16 11:50:00,20.94,20.94,20.9,20.91,83212.0,17.754,17.754,17.7201,17.7285,83212.0
2017-10-16 11:55:00,20.9,20.94,20.89,20.93,205139.0,17.7201,17.754,17.7116,17.7455,205139.0
2017-10-16 12:00:00,20.93,20.93,20.9,20.92,132685.0,17.7455,17.7455,17.7201,17.737,132685.0
2017-10-16 12:05:00,20.91,20.94,20.9,20.94,89677.0,17.7285,17.754,17.7201,17.754,89677.0
2017-10-16 12:10:00,20.94,20.94,20.9,20.91,102317.0,17.754,17.754,17.7201,17.7285,102317.0
2017-10-16 12:15:00,20.92,20.94,20.91,20.94,246253.0,17.737,17.754,17.7285,17.754,246253.0
2017-10-16 12:20:00,20.94,20.94,20.9,20.9,160340.0,17.754,17.754,17.7201,17.7201,160340.0
2017-10-16 12:25:00,20.9,20.92,20.9,20.92,114358.0,17.7201,17.737,17.7201,17.737,114358.0
2017-10-16 12:30:00,20.92,20.92,20.9,20.91,116442.0,17.737,17.737,17.7201,17.7285,116442.0
2017-10-16 12:35:00,20.91,20.94,20.9,20.93,141580.0,17.7285,17.754,17.7201,17.7455,141580.0
2017-10-16 12:40:00,20.93,20.93,20.92,20.93,78845.0,17.7455,17.7455,17.737,17.7455,78845.0
2017-10-16 12:45:00,20.93,20.93,20.88,20.89,168784.0,17.7455,17.7455,17.7031,17.7116,168784.0
2017-10-16 12:50:00,20.89,20.89,20.86,20.86,91169.0,17.7116,17.7116,17.6861,17.6861,91169.0
2017-10-16 12:55:00,20.86,20.87,20.84,20.87,156687.0,17.6861,17.6946,17.6692,17.6946,156687.0
2017-10-16 13:00:00,20.86,20.86,20.85,20.85,37372.0,17.6861,17.6861,17.6777,17.6777,37372.0
2017-10-16 13:05:00,20.86,20.87,20.84,20.85,106405.0,17.6861,17.6946,17.6692,17.6777,106405.0
2017-10-16 13:10:00,20.85,20.85,20.83,20.85,178768.0,17.6777,17.6777,17.6607,17.6777,178768.0
2017-10-16 13:15:00,20.85,20.87,20.82,20.86,136079.0,17.6777,17.6946,17.6522,17.6861,136079.0
2017-10-16 13:20:00,20.86,20.86,20.83,20.84,130103.0,17.6861,17.6861,17.6607,17.6692,130103.0
2017-10-16 13:25:00,20.84,20.85,20.83,20.83,120204.0,17.6692,17.6777,17.6607,17.6607,120204.0
2017-10-16 13:30:00,20.83,20.87,20.82,20.86,198570.0,17.6607,17.6946,17.6522,17.6861,198570.0
2017-10-16 13:35:00,20.86,20.87,20.81,20.82,286078.0,17.6861,17.6946,17.6437,17.6522,286078.0
2017-10-16 13:40:00,20.81,20.82,20.77,20.8,157026.0,17.6437,17.6522,17.6098,17.6353,157026.0
2017-10-16 13:45:00,20.8,20.81,20.79,20.8,58684.0,17.6353,17.6437,17.6268,17.6353,58684.0
2017-10-16 13:50:00,20.8,20.81,20.77,20.78,101574.0,17.6353,17.6437,17.6098,17.6183,101574.0
2017-10-16 13:55:00,20.78,20.78,20.76,20.76,68510.0,17.6183,17.6183,17.6014,17.6014,68510.0
2017-10-16 14:00:00,20.77,20.78,20.76,20.77,159985.0,17.6098,17.6183,17.6014,17.6098,159985.0
2017-10-16 14:05:00,20.76,20.77,20.73,20.75,203375.0,17.6014,17.6098,17.5759,17.5929,203375.0
2017-10-16 14:10:00,20.75,20.75,20.73,20.73,95121.0,17.5929,17.5929,17.5759,17.5759,95121.0
2017-10-16 14:15:00,20.73,20.74,20.72,20.72,112915.0,17.5759,17.5844,17.5674,17.5674,112915.0
2017-10-16 14:20:00,20.73,20.75,20.72,20.75,107844.0,17.5759,17.5929,17.5674,17.5929,107844.0
2017-10-16 14:25:00,20.74,20.75,20.74,20.75,65620.0,17.5844,17.5929,17.5844,17.5929,65620.0
2017-10-16 14:30:00,20.75,20.79,20.74,20.79,212758.0,17.5929,17.6268,17.5844,17.6268,212758.0
2017-10-16 14:35:00,20.79,20.84,20.78,20.81,828310.0,17.6268,17.6692,17.6183,17.6437,828310.0
2017-10-16 14:40:00,20.81,20.82,20.78,20.79,153160.0,17.6437,17.6522,17.6183,17.6268,153160.0
2017-10-16 14:45:00,20.8,20.81,20.78,20.79,100473.0,17.6353,17.6437,17.6183,17.6268,100473.0
2017-10-16 14:50:00,20.79,20.79,20.77,20.77,66494.0,17.6268,17.6268,17.6098,17.6098,66494.0
2017-10-16 14:55:00,20.78,20.8,20.76,20.78,94240.0,17.6183,17.6353,17.6014,17.6183,94240.0
2017-10-16 15:00:00,20.78,20.79,20.74,20.74,164774.0,17.6183,17.6268,17.5844,17.5844,164774.0
2017-10-16 15:05:00,20.74,20.75,20.64,20.69,611511.0,17.5844,17.5929,17.4996,17.542,611511.0
2017-10-16 15:10:00,20.7,20.7,20.6,20.63,407122.0,17.5505,17.5505,17.4657,17.4911,407122.0
2017-10-16 15:15:00,20.63,20.66,20.6,20.64,372247.0,17.4911,17.5166,17.4657,17.4996,372247.0
2017-10-16 15:20:00,20.64,20.64,20.58,20.59,351241.0,17.4996,17.4996,17.4487,17.4572,351241.0
2017-10-16 15:25:00,20.59,20.65,20.59,20.62,478668.0,17.4572,17.5081,17.4572,17.4827,478668.0
2017-10-16 15:30:00,20.62,20.63,20.52,20.53,552707.0,17.4827,17.4911,17.3979,17.4063,552707.0
2017-10-16 15:35:00,20.53,20.58,20.48,20.57,578601.0,17.4063,17.4487,17.364,17.4403,578601.0
2017-10-16 15:40:00,20.58,20.59,20.45,20.45,956429.0,17.4487,17.4572,17.3385,17.3385,956429.0
2017-10-16 15:45:00,20.46,20.46,20.39,20.4,1191532.0,17.347,17.347,17.2876,17.2961,1191532.0
2017-10-16 15:50:00,20.39,20.46,20.39,20.45,2560757.0,17.2876,17.347,17.2876,17.3385,2560757.0
2017-10-16 15:55:00,20.45,20.48,20.42,20.44,1709275.0,17.3385,17.364,17.3131,17.33,1709275.0
2017-10-17 09:30:00,20.41,20.44,20.28,20.29,657950.0,17.3046,17.33,17.1944,17.2029,657950.0
2017-10-17 09:35:00,20.28,20.39,20.25,20.39,415795.0,17.1944,17.2876,17.1689,17.2876,415795.0
2017-10-17 09:40:00,20.39,20.41,20.35,20.4,301045.0,17.2876,17.3046,17.2537,17.2961,301045.0
2017-10-17 09:45:00,20.4,20.46,20.39,20.4,236394.0,17.2961,17.347,17.2876,17.2961,236394.0
2017-10-17 09:50:00,20.39,20.46,20.39,20.46,711471.0,17.2876,17.347,17.2876,17.347,711471.0
2017-10-17 09:55:00,20.46,20.5,20.4,20.45,1956902.0,17.347,17.3809,17.2961,17.3385,1956902.0
2017-10-17 10:00:00,20.46,20.57,20.45,20.57,229672.0,17.347,17.4403,17.3385,17.4403,229672.0
2017-10-17 10:05:00,20.57,20.57,20.49,20.5,220585.0,17.4403,17.4403,17.3724,17.3809,220585.0
2017-10-17 10:10:00,20.51,20.56,20.5,20.55,232280.0,17.3894,17.4318,17.3809,17.4233,232280.0
2017-10-17 10:15:00,20.55,20.62,20.54,20.6,352195.0,17.4233,17.4827,17.4148,17.4657,352195.0
2017-10-17 10:20:00,20.61,20.65,20.6,20.63,208030.0,17.4742,17.5081,17.4657,17.4911,208030.0
2017-10-17 10:25:00,20.63,20.66,20.62,20.63,166989.0,17.4911,17.5166,17.4827,17.4911,166989.0
2017-10-17 10:30:00,20.63,20.63,20.49,20.51,332880.0,17.4911,17.4911,17.3724,17.3894,332880.0
2017-10-17 10:35:00,20.51,20.58,20.51,20.57,177527.0,17.3894,17.4487,17.3894,17.4403,177527.0
2017-10-17 10:40:00,20.58,20.58,20.52,20.53,137797.0,17.4487,17.4487,17.3979,17.4063,137797.0
2017-10-17 10:45:00,20.54,20.57,20.53,20.56,155999.0,17.4148,17.4403,17.4063,17.4318,155999.0
2017-10-17 10:50:00,20.57,20.58,20.56,20.57,103038.0,17.4403,17.4487,17.4318,17.4403,103038.0
2017-10-17 10:55:00,20.57,20.57,20.54,20.56,89815.0,17.4403,17.4403,17.4148,17.4318,89815.0
2017-10-17 11:00:00,20.57,20.62,20.56,20.62,151596.0,17.4403,17.4827,17.4318,17.4827,151596.0
2017-10-17 11:05:00,20.62,20.67,20.61,20.64,280868.0,17.4827,17.525,17.4742,17.4996,280868.0
2017-10-17 11:10:00,20.64,20.64,20.62,20.63,95805.0,17.4996,17.4996,17.4827,17.4911,95805.0
2017-10-17 11:15:00,20.63,20.63,20.6,20.6,111082.0,17.4911,17.4911,17.4657,17.4657,111082.0
2017-10-17 11:20:00,20.6,20.61,20.59,20.6,91962.0,17.4657,17.4742,17.4572,17.4657,91962.0
2017-10-17 11:25:00,20.59,20.61,20.59,20.6,93469.0,17.4572,17.4742,17.4572,17.4657,93469.0
2017-10-17 11:30:00,20.61,20.61,20.57,20.57,100349.0,17.4742,17.4742,17.4403,17.4403,100349.0
2017-10-17 11:35:00,20.57,20.59,20.56,20.56,95462.0,17.4403,17.4572,17.4318,17.4318,95462.0
2017-10-17 11:40:00,20.57,20.62,20.56,20.62,82386.0,17.4403,17.4827,17.4318,17.4827,82386.0
2017-10-17 11:45:00,20.62,20.62,20.58,20.59,119782.0,17.4827,17.4827,17.4487,17.4572,119782.0
2017-10-17 11:50:00,20.59,20.62,20.59,20.6,80102.0,17.4572,17.4827,17.4572,17.4657,80102.0
2017-10-17 11:55:00,20.61,20.61,20.58,20.58,55867.0,17.4742,17.4742,17.4487,17.4487,55867.0
2017-10-17 12:00:00,20.59,20.59,20.58,20.59,41292.0,17.4572,17.4572,17.4487,17.4572,41292.0
2017-10-17 12:05:00,20.59,20.61,20.58,20.6,69656.0,17.4572,17.4742,17.4487,17.4657,69656.0
2017-10-17 12:10:00,20.6,20.62,20.59,20.62,103710.0,17.4657,17.4827,17.4572,17.4827,103710.0
2017-10-17 12:15:00,20.62,20.62,20.58,20.59,88978.0,17.4827,17.4827,17.4487,17.4572,88978.0
2017-10-17 12:20:00,20.6,20.62,20.59,20.59,172956.0,17.4657,17.4827,17.4572,17.4572,172956.0
2017-10-17 12:25:00,20.59,20.6,20.58,20.58,87336.0,17.4572,17.4657,17.4487,17.4487,87336.0
2017-10-17 12:30:00,20.59,20.59,20.58,20.59,20094.0,17.4572,17.4572,17.4487,17.4572,20094.0
2017-10-17 12:35:00,20.59,20.59,20.55,20.55,78784.0,17.4572,17.4572,17.4233,17.4233,78784.0
2017-10-17 12:40:00,20.55,20.56,20.54,20.55,151278.0,17.4233,17.4318,17.4148,17.4233,151278.0
2017-10-17 12:45:00,20.54,20.55,20.52,20.52,36300.0,17.4148,17.4233,17.3979,17.3979,36300.0
2017-10-17 12:50:00,20.53,20.53,20.51,20.51,83700.0,17.4063,17.4063,17.3894,17.3894,83700.0
2017-10-17 12:55:00,20.51,20.52,20.5,20.5,95836.0,17.3894,17.3979,17.3809,17.3809,95836.0
2017-10-17 13:00:00,20.51,20.51,20.4,20.44,569443.0,17.3894,17.3894,17.2961,17.33,569443.0
2017-10-17 13:05:00,20.44,20.45,20.4,20.42,102315.0,17.33,17.3385,17.2961,17.3131,102315.0
2017-10-17 13:10:00,20.42,20.45,20.42,20.45,54297.0,17.3131,17.3385,17.3131,17.3385,54297.0
2017-10-17 13:15:00,20.45,20.48,20.42,20.45,157577.0,17.3385,17.364,17.3131,17.3385,157577.0
2017-10-17 13:20:00,20.45,20.46,20.42,20.42,92735.0,17.3385,17.347,17.3131,17.3131,92735.0
2017-10-17 13:25:00,20.43,20.43,20.4,20.41,124279.0,17.3216,17.3216,17.2961,17.3046,124279.0
2017-10-17 13:30:00,20.41,20.42,20.34,20.34,267113.0,17.3046,17.3131,17.2453,17.2453,267113.0
2017-10-17 13:35:00,20.35,20.37,20.32,20.34,222379.0,17.2537,17.2707,17.2283,17.2453,222379.0
2017-10-17 13:40:00,20.34,20.36,20.33,20.35,124995.0,17.2453,17.2622,17.2368,17.2537,124995.0
2017-10-17 13:45:00,20.35,20.36,20.32,20.35,139973.0,17.2537,17.2622,17.2283,17.2537,139973.0
2017-10-17 13:50:00,20.35,20.35,20.34,20.35,43267.0,17.2537,17.2537,17.2453,17.2537,43267.0
2017-10-17 13:55:00,20.35,20.36,20.33,20.34,190590.0,17.2537,17.2622,17.2368,17.2453,190590.0
2017-10-17 14:00:00,20.35,20.36,20.33,20.33,130895.0,17.2537,17.2622,17.2368,17.2368,130895.0
2017-10-17 14:05:00,20.34,20.35,20.32,20.32,71724.0,17.2453,17.2537,17.2283,17.2283,71724.0
2017-10-17 14:10:00,20.32,20.37,20.32,20.36,128762.0,17.2283,17.2707,17.2283,17.2622,128762.0
2017-10-17 14:15:00,20.37,20.4,20.35,20.39,135725.0,17.2707,17.2961,17.2537,17.2876,135725.0
2017-10-17 14:20:00,20.39,20.42,20.36,20.36,220240.0,17.2876,17.3131,17.2622,17.2622,220240.0
2017-10-17 14:25:00,20.37,20.39,20.35,20.35,229885.0,17.2707,17.2876,17.2537,17.2537,229885.0
2017-10-17 14:30:00,20.36,20.43,20.35,20.42,104227.0,17.2622,17.3216,17.2537,17.3131,104227.0
2017-10-17 14:35:00,20.42,20.42,20.38,20.41,139667.0,17.3131,17.3131,17.2792,17.3046,139667.0
2017-10-17 14:40:00,20.41,20.44,20.39,20.41,122565.0,17.3046,17.33,17.2876,17.3046,122565.0
2017-10-17 14:45:00,20.42,20.47,20.41,20.45,105840.0,17.3131,17.3555,17.3046,17.3385,105840.0
2017-10-17 14:50:00,20.45,20.48,20.44,20.48,170002.0,17.3385,17.364,17.33,17.364,170002.0
2017-10-17 14:55:00,20.47,20.48,20.46,20.48,100302.0,17.3555,17.364,17.347,17.364,100302.0
2017-10-17 15:00:00,20.47,20.48,20.44,20.45,98772.0,17.3555,17.364,17.33,17.3385,98772.0
2017-10-17 15:05:00,20.46,20.46,20.44,20.45,120905.0,17.347,17.347,17.33,17.3385,120905.0
2017-10-17 15:10:00,20.45,20.45,20.42,20.44,130549.0,17.3385,17.3385,17.3131,17.33,130549.0
2017-10-17 15:15:00,20.44,20.45,20.43,20.44,87741.0,17.33,17.3385,17.3216,17.33,87741.0
2017-10-17 15:20:00,20.44,20.44,20.41,20.43,171010.0,17.33,17.33,17.3046,17.3216,171010.0
2017-10-17 15:25:00,20.43,20.44,20.42,20.43,84360.0,17.3216,17.33,17.3131,17.3216,84360.0
2017-10-17 15:30:00,20.44,20.45,20.43,20.45,93799.0,17.33,17.3385,17.3216,17.3385,93799.0
2017-10-17 15:35:00,20.45,20.46,20.42,20.44,180993.0,17.3385,17.347,17.3131,17.33,180993.0
2017-10-17 15:40:00,20.44,20.44,20.38,20.39,180421.0,17.33,17.33,17.2792,17.2876,180421.0
2017-10-17 15:45:00,20.38,20.4,20.37,20.39,342762.0,17.2792,17.2961,17.2707,17.2876,342762.0
2017-10-17 15:50:00,20.4,20.42,20.39,20.42,236840.0,17.2961,17.3131,17.2876,17.3131,236840.0
2017-10-17 15:55:00,20.42,20.48,20.41,20.48,1064971.0,17.3131,17.364,17.3046,17.364,1064971.0
2017-10-18 09:30:00,20.53,20.66,20.45,20.66,418770.0,17.4063,17.5166,17.3385,17.5166,418770.0
2017-10-18 09:35:00,20.65,20.69,20.61,20.66,392933.0,17.5081,17.542,17.4742,17.5166,392933.0
2017-10-18 09:40:00,20.66,20.67,20.59,20.61,124002.0,17.5166,17.525,17.4572,17.4742,124002.0
2017-10-18 09:45:00,20.61,20.61,20.57,20.6,117854.0,17.4742,17.4742,17.4403,17.4657,117854.0
2017-10-18 09:50:00,20.6,20.6,20.53,20.55,272903.0,17.4657,17.4657,17.4063,17.4233,272903.0
2017-10-18 09:55:00,20.55,20.65,20.53,20.65,247807.0,17.4233,17.5081,17.4063,17.5081,247807.0
2017-10-18 10:00:00,20.64,20.76,20.63,20.75,285121.0,17.4996,17.6014,17.4911,17.5929,285121.0
2017-10-18 10:05:00,20.75,20.76,20.69,20.71,182789.0,17.5929,17.6014,17.542,17.559,182789.0
2017-10-18 10:10:00,20.71,20.75,20.65,20.67,239353.0,17.559,17.5929,17.5081,17.525,239353.0
2017-10-18 10:15:00,20.66,20.69,20.64,20.67,272226.0,17.5166,17.542,17.4996,17.525,272226.0
2017-10-18 10:20:00,20.67,20.67,20.65,20.67,73842.0,17.525,17.525,17.5081,17.525,73842.0
2017-10-18 10:25:00,20.67,20.67,20.58,20.58,184179.0,17.525,17.525,17.4487,17.4487,184179.0
2017-10-18 10:30:00,20.59,20.59,20.56,20.57,218219.0,17.4572,17.4572,17.4318,17.4403,218219.0
2017-10-18 10:35:00,20.57,20.58,20.56,20.57,136473.0,17.4403,17.4487,17.4318,17.4403,136473.0
2017-10-18 10:40:00,20.57,20.57,20.51,20.54,261955.0,17.4403,17.4403,17.3894,17.4148,261955.0
2017-10-18 10:45:00,20.53,20.54,20.5,20.53,199509.0,17.4063,17.4148,17.3809,17.4063,199509.0
2017-10-18 10:50:00,20.53,20.53,20.52,20.53,68527.0,17.4063,17.4063,17.3979,17.4063,68527.0
2017-10-18 10:55:00,20.53,20.53,20.48,20.51,169580.0,17.4063,17.4063,17.364,17.3894,169580.0
2017-10-18 11:00:00,20.51,20.51,20.49,20.51,57714.0,17.3894,17.3894,17.3724,17.3894,57714.0
2017-10-18 11:05:00,20.51,20.51,20.47,20.49,64367.0,17.3894,17.3894,17.3555,17.3724,64367.0
2017-10-18 11:10:00,20.49,20.51,20.47,20.48,107148.0,17.3724,17.3894,17.3555,17.364,107148.0
2017-10-18 11:15:00,20.47,20.5,20.46,20.48,44268.0,17.3555,17.3809,17.347,17.364,44268.0
2017-10-18 11:20:00,20.48,20.51,20.47,20.51,159719.0,17.364,17.3894,17.3555,17.3894,159719.0
2017-10-18 11:25:00,20.51,20.56,20.5,20.53,114949.0,17.3894,17.4318,17.3809,17.4063,114949.0
2017-10-18 11:30:00,20.53,20.58,20.51,20.57,76680.0,17.4063,17.4487,17.3894,17.4403,76680.0
2017-10-18 11:35:00,20.58,20.6,20.53,20.54,91710.0,17.4487,17.4657,17.4063,17.4148,91710.0
2017-10-18 11:40:00,20.54,20.57,20.53,20.55,78977.0,17.4148,17.4403,17.4063,17.4233,78977.0
2017-10-18 11:45:00,20.56,20.57,20.55,20.57,30308.0,17.4318,17.4403,17.4233,17.4403,30308.0
2017-10-18 11:50:00,20.57,20.58,20.52,20.53,71604.0,17.4403,17.4487,17.3979,17.4063,71604.0
2017-10-18 11:55:00,20.53,20.54,20.5,20.52,44491.0,17.4063,17.4148,17.3809,17.3979,44491.0
2017-10-18 12:00:00,20.51,20.55,20.5,20.54,66994.0,17.3894,17.4233,17.3809,17.4148,66994.0
2017-10-18 12:05:00,20.54,20.55,20.52,20.54,73104.0,17.4148,17.4233,17.3979,17.4148,73104.0
2017-10-18 12:10:00,20.54,20.56,20.53,20.56,41686.0,17.4148,17.4318,17.4063,17.4318,41686.0
2017-10-18 12:15:00,20.56,20.56,20.51,20.55,113687.0,17.4318,17.4318,17.3894,17.4233,113687.0
2017-10-18 12:20:00,20.55,20.56,20.52,20.55,48005.0,17.4233,17.4318,17.3979,17.4233,48005.0
2017-10-18 12:25:00,20.55,20.56,20.53,20.55,41473.0,17.4233,17.4318,17.4063,17.4233,41473.0
2017-10-18 12:30:00,20.55,20.59,20.54,20.58,81708.0,17.4233,17.4572,17.4148,17.4487,81708.0
2017-10-18 12:35:00,20.57,20.58,20.55,20.56,44551.0,17.4403,17.4487,17.4233,17.4318,44551.0
2017-10-18 12:40:00,20.56,20.57,20.56,20.57,27884.0,17.4318,17.4403,17.4318,17.4403,27884.0
2017-10-18 12:45:00,20.57,20.57,20.52,20.52,55271.0,17.4403,17.4403,17.3979,17.3979,55271.0
2017-10-18 12:50:00,20.53,20.56,20.52,20.54,81889.0,17.4063,17.4318,17.3979,17.4148,81889.0
2017-10-18 12:55:00,20.54,20.57,20.54,20.55,35659.0,17.4148,17.4403,17.4148,17.4233,35659.0
2017-10-18 13:00:00,20.56,20.56,20.53,20.53,25192.0,17.4318,17.4318,17.4063,17.4063,25192.0
2017-10-18 13:05:00,20.53,20.55,20.53,20.54,30415.0,17.4063,17.4233,17.4063,17.4148,30415.0
2017-10-18 13:10:00,20.54,20.55,20.53,20.53,25320.0,17.4148,17.4233,17.4063,17.4063,25320.0
2017-10-18 13:15:00,20.54,20.55,20.53,20.53,41605.0,17.4148,17.4233,17.4063,17.4063,41605.0
2017-10-18 13:20:00,20.54,20.55,20.53,20.55,27727.0,17.4148,17.4233,17.4063,17.4233,27727.0
2017-10-18 13:25:00,20.55,20.55,20.53,20.54,32500.0,17.4233,17.4233,17.4063,17.4148,32500.0
2017-10-18 13:30:00,20.54,20.55,20.52,20.53,40426.0,17.4148,17.4233,17.3979,17.4063,40426.0
2017-10-18 13:35:00,20.53,20.55,20.51,20.53,54646.0,17.4063,17.4233,17.3894,17.4063,54646.0
2017-10-18 13:40:00,20.52,20.55,20.51,20.53,406445.0,17.3979,17.4233,17.3894,17.4063,406445.0
2017-10-18 13:45:00,20.52,20.55,20.51,20.55,68253.0,17.3979,17.4233,17.3894,17.4233,68253.0
2017-10-18 13:50:00,20.55,20.55,20.54,20.55,34676.0,17.4233,17.4233,17.4148,17.4233,34676.0
2017-10-18 13:55:00,20.55,20.55,20.51,20.53,135626.0,17.4233,17.4233,17.3894,17.4063,135626.0
2017-10-18 14:00:00,20.53,20.57,20.53,20.57,86740.0,17.4063,17.4403,17.4063,17.4403,86740.0
2017-10-18 14:05:00,20.57,20.63,20.56,20.63,261859.0,17.4403,17.4911,17.4318,17.4911,261859.0
2017-10-18 14:10:00,20.63,20.67,20.62,20.67,121683.0,17.4911,17.525,17.4827,17.525,121683.0
2017-10-18 14:15:00,20.67,20.68,20.61,20.64,154907.0,17.525,17.5335,17.4742,17.4996,154907.0
2017-10-18 14:20:00,20.64,20.64,20.58,20.63,164257.0,17.4996,17.4996,17.4487,17.4911,164257.0
2017-10-18 14:25:00,20.63,20.66,20.62,20.64,74114.0,17.4911,17.5166,17.4827,17.4996,74114.0
2017-10-18 14:30:00,20.64,20.67,20.64,20.66,63443.0,17.4996,17.525,17.4996,17.5166,63443.0
2017-10-18 14:35:00,20.66,20.67,20.63,20.66,108200.0,17.5166,17.525,17.4911,17.5166,108200.0
2017-10-18 14:40:00,20.66,20.68,20.65,20.68,73620.0,17.5166,17.5335,17.5081,17.5335,73620.0
2017-10-18 14:45:00,20.67,20.68,20.67,20.68,31412.0,17.525,17.5335,17.525,17.5335,31412.0
2017-10-18 14:50:00,20.68,20.73,20.66,20.71,311950.0,17.5335,17.5759,17.5166,17.559,311950.0
2017-10-18 14:55:00,20.71,20.72,20.68,20.7,142777.0,17.559,17.5674,17.5335,17.5505,142777.0
2017-10-18 15:00:00,20.7,20.7,20.68,20.68,81446.0,17.5505,17.5505,17.5335,17.5335,81446.0
2017-10-18 15:05:00,20.69,20.7,20.64,20.66,158433.0,17.542,17.5505,17.4996,17.5166,158433.0
2017-10-18 15:10:00,20.66,20.71,20.65,20.7,117000.0,17.5166,17.559,17.5081,17.5505,117000.0
2017-10-18 15:15:00,20.7,20.71,20.69,20.69,97918.0,17.5505,17.559,17.542,17.542,97918.0
2017-10-18 15:20:00,20.7,20.75,20.68,20.71,255554.0,17.5505,17.5929,17.5335,17.559,255554.0
2017-10-18 15:25:00,20.71,20.72,20.69,20.7,147868.0,17.559,17.5674,17.542,17.5505,147868.0
2017-10-18 15:30:00,20.7,20.71,20.69,20.71,100510.0,17.5505,17.559,17.542,17.559,100510.0
2017-10-18 15:35:00,20.71,20.73,20.69,20.7,288990.0,17.559,17.5759,17.542,17.5505,288990.0
2017-10-18 15:40:00,20.71,20.71,20.67,20.69,154163.0,17.559,17.559,17.525,17.542,154163.0
2017-10-18 15:45:00,20.69,20.69,20.64,20.66,245276.0,17.542,17.542,17.4996,17.5166,245276.0
2017-10-18 15:50:00,20.66,20.67,20.65,20.66,230017.0,17.5166,17.525,17.5081,17.5166,230017.0
2017-10-18 15:55:00,20.65,20.67,20.65,20.67,783404.0,17.5081,17.525,17.5081,17.525,783404.0
2017-10-19 09:30:00,20.63,20.72,20.59,20.67,229792.0,17.4911,17.5674,17.4572,17.525,229792.0
2017-10-19 09:35:00,20.66,20.8,20.66,20.76,200018.0,17.5166,17.6353,17.5166,17.6014,200018.0
2017-10-19 09:40:00,20.75,20.76,20.64,20.67,314153.0,17.5929,17.6014,17.4996,17.525,314153.0
2017-10-19 09:45:00,20.67,20.74,20.66,20.74,120129.0,17.525,17.5844,17.5166,17.5844,120129.0
2017-10-19 09:50:00,20.74,20.75,20.7,20.7,149927.0,17.5844,17.5929,17.5505,17.5505,149927.0
2017-10-19 09:55:00,20.7,20.7,20.64,20.64,231828.0,17.5505,17.5505,17.4996,17.4996,231828.0
2017-10-19 10:00:00,20.64,20.72,20.64,20.69,190808.0,17.4996,17.5674,17.4996,17.542,190808.0
2017-10-19 10:05:00,20.69,20.72,20.67,20.72,107299.0,17.542,17.5674,17.525,17.5674,107299.0
2017-10-19 10:10:00,20.71,20.75,20.7,20.75,78652.0,17.559,17.5929,17.5505,17.5929,78652.0
2017-10-19 10:15:00,20.75,20.78,20.72,20.73,173628.0,17.5929,17.6183,17.5674,17.5759,173628.0
2017-10-19 10:20:00,20.73,20.84,20.73,20.83,268588.0,17.5759,17.6692,17.5759,17.6607,268588.0
2017-10-19 10:25:00,20.83,20.84,20.8,20.81,170640.0,17.6607,17.6692,17.6353,17.6437,170640.0
2017-10-19 10:30:00,20.82,20.89,20.8,20.89,179866.0,17.6522,17.7116,17.6353,17.7116,179866.0
2017-10-19 10:35:00,20.89,20.9,20.82,20.85,180532.0,17.7116,17.7201,17.6522,17.6777,180532.0
2017-10-19 10:40:00,20.85,20.87,20.82,20.87,200198.0,17.6777,17.6946,17.6522,17.6946,200198.0
2017-10-19 10:45:00,20.87,20.89,20.86,20.89,58958.0,17.6946,17.7116,17.6861,17.7116,58958.0
2017-10-19 10:50:00,20.89,20.9,20.86,20.87,118860.0,17.7116,17.7201,17.6861,17.6946,118860.0
2017-10-19 10:55:00,20.87,20.89,20.85,20.88,45990.0,17.6946,17.7116,17.6777,17.7031,45990.0
2017-10-19 11:00:00,20.88,20.88,20.82,20.83,144383.0,17.7031,17.7031,17.6522,17.6607,144383.0
2017-10-19 11:05:00,20.82,20.83,20.78,20.81,77176.0,17.6522,17.6607,17.6183,17.6437,77176.0
2017-10-19 11:10:00,20.8,20.81,20.79,20.79,44459.0,17.6353,17.6437,17.6268,17.6268,44459.0
2017-10-19 11:15:00,20.8,20.82,20.79,20.8,71416.0,17.6353,17.6522,17.6268,17.6353,71416.0
2017-10-19 11:20:00,20.8,20.8,20.76,20.77,111206.0,17.6353,17.6353,17.6014,17.6098,111206.0
2017-10-19 11:25:00,20.77,20.77,20.71,20.71,116791.0,17.6098,17.6098,17.559,17.559,116791.0
2017-10-19 11:30:00,20.71,20.77,20.71,20.77,142059.0,17.559,17.6098,17.559,17.6098,142059.0
2017-10-19 11:35:00,20.77,20.8,20.75,20.77,114318.0,17.6098,17.6353,17.5929,17.6098,114318.0
2017-10-19 11:40:00,20.78,20.78,20.77,20.78,23369.0,17.6183,17.6183,17.6098,17.6183,23369.0
2017-10-19 11:45:00,20.78,20.79,20.77,20.79,29657.0,17.6183,17.6268,17.6098,17.6268,29657.0
2017-10-19 11:50:00,20.79,20.83,20.78,20.82,87709.0,17.6268,17.6607,17.6183,17.6522,87709.0
2017-10-19 11:55:00,20.82,20.83,20.79,20.8,76247.0,17.6522,17.6607,17.6268,17.6353,76247.0
2017-10-19 12:00:00,20.8,20.8,20.78,20.8,57221.0,17.6353,17.6353,17.6183,17.6353,57221.0
2017-10-19 12:05:00,20.8,20.8,20.78,20.8,62635.0,17.6353,17.6353,17.6183,17.6353,62635.0
2017-10-19 12:10:00,20.8,20.8,20.78,20.8,52958.0,17.6353,17.6353,17.6183,17.6353,52958.0
2017-10-19 12:15:00,20.8,20.81,20.79,20.8,90034.0,17.6353,17.6437,17.6268,17.6353,90034.0
2017-10-19 12:20:00,20.8,20.82,20.79,20.79,103138.0,17.6353,17.6522,17.6268,17.6268,103138.0
2017-10-19 12:25:00,20.79,20.79,20.77,20.78,94520.0,17.6268,17.6268,17.6098,17.6183,94520.0
2017-10-19 12:30:00,20.78,20.78,20.73,20.74,46605.0,17.6183,17.6183,17.5759,17.5844,46605.0
2017-10-19 12:35:00,20.73,20.76,20.73,20.76,44994.0,17.5759,17.6014,17.5759,17.6014,44994.0
2017-10-19 12:40:00,20.76,20.77,20.75,20.77,55761.0,17.6014,17.6098,17.5929,17.6098,55761.0
2017-10-19 12:45:00,20.77,20.78,20.76,20.77,43065.0,17.6098,17.6183,17.6014,17.6098,43065.0
2017-10-19 12:50:00,20.78,20.8,20.77,20.78,72278.0,17.6183,17.6353,17.6098,17.6183,72278.0
2017-10-19 12:55:00,20.79,20.79,20.78,20.79,7397.0,17.6268,17.6268,17.6183,17.6268,7397.0
2017-10-19 13:00:00,20.79,20.8,20.78,20.79,136821.0,17.6268,17.6353,17.6183,17.6268,136821.0
2017-10-19 13:05:00,20.79,20.79,20.78,20.78,11400.0,17.6268,17.6268,17.6183,17.6183,11400.0
2017-10-19 13:10:00,20.79,20.8,20.78,20.8,37526.0,17.6268,17.6353,17.6183,17.6353,37526.0
2017-10-19 13:15:00,20.8,20.8,20.79,20.8,48310.0,17.6353,17.6353,17.6268,17.6353,48310.0
2017-10-19 13:20:00,20.79,20.8,20.76,20.77,87660.0,17.6268,17.6353,17.6014,17.6098,87660.0
2017-10-19 13:25:00,20.77,20.81,20.76,20.8,126734.0,17.6098,17.6437,17.6014,17.6353,126734.0
2017-10-19 13:30:00,20.81,20.84,20.8,20.83,120133.0,17.6437,17.6692,17.6353,17.6607,120133.0
2017-10-19 13:35:00,20.83,20.85,20.81,20.83,187540.0,17.6607,17.6777,17.6437,17.6607,187540.0
2017-10-19 13:40:00,20.83,20.84,20.82,20.82,36407.0,17.6607,17.6692,17.6522,17.6522,36407.0
2017-10-19 13:45:00,20.83,20.84,20.82,20.84,55080.0,17.6607,17.6692,17.6522,17.6692,55080.0
2017-10-19 13:50:00,20.84,20.84,20.78,20.8,70025.0,17.6692,17.6692,17.6183,17.6353,70025.0
2017-10-19 13:55:00,20.79,20.81,20.79,20.8,43699.0,17.6268,17.6437,17.6268,17.6353,43699.0
2017-10-19 14:00:00,20.79,20.8,20.79,20.8,37118.0,17.6268,17.6353,17.6268,17.6353,37118.0
2017-10-19 14:05:00,20.8,20.83,20.79,20.82,132338.0,17.6353,17.6607,17.6268,17.6522,132338.0
2017-10-19 14:10:00,20.82,20.83,20.81,20.83,92830.0,17.6522,17.6607,17.6437,17.6607,92830.0
2017-10-19 14:15:00,20.82,20.86,20.82,20.85,87515.0,17.6522,17.6861,17.6522,17.6777,87515.0
2017-10-19 14:20:00,20.86,20.87,20.85,20.87,54115.0,17.6861,17.6946,17.6777,17.6946,54115.0
2017-10-19 14:25:00,20.87,20.87,20.83,20.87,164359.0,17.6946,17.6946,17.6607,17.6946,164359.0
2017-10-19 14:30:00,20.86,20.93,20.86,20.91,281343.0,17.6861,17.7455,17.6861,17.7285,281343.0
2017-10-19 14:35:00,20.91,20.94,20.9,20.94,197444.0,17.7285,17.754,17.7201,17.754,197444.0
2017-10-19 14:40:00,20.94,20.95,20.93,20.95,170116.0,17.754,17.7624,17.7455,17.7624,170116.0
2017-10-19 14:45:00,20.95,20.95,20.92,20.94,97644.0,17.7624,17.7624,17.737,17.754,97644.0
2017-10-19 14:50:00,20.94,20.96,20.93,20.96,147630.0,17.754,17.7709,17.7455,17.7709,147630.0
2017-10-19 14:55:00,20.96,20.96,20.88,20.88,167076.0,17.7709,17.7709,17.7031,17.7031,167076.0
2017-10-19 15:00:00,20.89,20.91,20.88,20.91,57552.0,17.7116,17.7285,17.7031,17.7285,57552.0
2017-10-19 15:05:00,20.91,20.93,20.9,20.91,102793.0,17.7285,17.7455,17.7201,17.7285,102793.0
2017-10-19 15:10:00,20.91,20.92,20.9,20.91,118948.0,17.7285,17.737,17.7201,17.7285,118948.0
2017-10-19 15:15:00,20.91,20.92,20.89,20.91,267117.0,17.7285,17.737,17.7116,17.7285,267117.0
2017-10-19 15:20:00,20.91,20.95,20.9,20.95,145022.0,17.7285,17.7624,17.7201,17.7624,145022.0
2017-10-19 15:25:00,20.95,20.95,20.93,20.94,92206.0,17.7624,17.7624,17.7455,17.754,92206.0
2017-10-19 15:30:00,20.93,20.94,20.93,20.94,50265.0,17.7455,17.754,17.7455,17.754,50265.0
2017-10-19 15:35:00,20.94,20.94,20.9,20.91,130253.0,17.754,17.754,17.7201,17.7285,130253.0
2017-10-19 15:40:00,20.9,20.92,20.89,20.91,145369.0,17.7201,17.737,17.7116,17.7285,145369.0
2017-10-19 15:45:00,20.9,20.91,20.89,20.89,197194.0,17.7201,17.7285,17.7116,17.7116,197194.0
2017-10-19 15:50:00,20.89,20.92,20.89,20.91,422571.0,17.7116,17.737,17.7116,17.7285,422571.0
2017-10-19 15:55:00,20.91,20.91,20.87,20.89,821098.0,17.7285,17.7285,17.6946,17.7116,821098.0
2017-10-20 09:30:00,20.96,21.02,20.84,20.86,435090.0,17.7709,17.8218,17.6692,17.6861,435090.0
2017-10-20 09:35:00,20.85,20.95,20.85,20.88,247562.0,17.6777,17.7624,17.6777,17.7031,247562.0
2017-10-20 09:40:00,20.89,20.94,20.84,20.87,259247.0,17.7116,17.754,17.6692,17.6946,259247.0
2017-10-20 09:45:00,20.87,20.9,20.82,20.87,164439.0,17.6946,17.7201,17.6522,17.6946,164439.0
2017-10-20 09:50:00,20.87,20.88,20.84,20.87,74787.0,17.6946,17.7031,17.6692,17.6946,74787.0
2017-10-20 09:55:00,20.86,20.87,20.78,20.79,385126.0,17.6861,17.6946,17.6183,17.6268,385126.0
2017-10-20 10:00:00,20.79,20.81,20.75,20.79,117258.0,17.6268,17.6437,17.5929,17.6268,117258.0
2017-10-20 10:05:00,20.79,20.81,20.77,20.81,153713.0,17.6268,17.6437,17.6098,17.6437,153713.0
2017-10-20 10:10:00,20.8,20.81,20.76,20.77,200347.0,17.6353,17.6437,17.6014,17.6098,200347.0
2017-10-20 10:15:00,20.77,20.8,20.76,20.77,197597.0,17.6098,17.6353,17.6014,17.6098,197597.0
2017-10-20 10:20:00,20.77,20.78,20.72,20.72,80554.0,17.6098,17.6183,17.5674,17.5674,80554.0
2017-10-20 10:25:00,20.72,20.76,20.71,20.75,110951.0,17.5674,17.6014,17.559,17.5929,110951.0
2017-10-20 10:30:00,20.75,20.77,20.73,20.75,121459.0,17.5929,17.6098,17.5759,17.5929,121459.0
2017-10-20 10:35:00,20.75,20.78,20.74,20.77,130558.0,17.5929,17.6183,17.5844,17.6098,130558.0
2017-10-20 10:40:00,20.77,20.78,20.75,20.76,65336.0,17.6098,17.6183,17.5929,17.6014,65336.0
2017-10-20 10:45:00,20.76,20.78,20.75,20.76,79561.0,17.6014,17.6183,17.5929,17.6014,79561.0
2017-10-20 10:50:00,20.76,20.79,20.75,20.79,107904.0,17.6014,17.6268,17.5929,17.6268,107904.0
2017-10-20 10:55:00,20.79,20.85,20.78,20.81,194835.0,17.6268,17.6777,17.6183,17.6437,194835.0
2017-10-20 11:00:00,20.81,20.85,20.81,20.85,79728.0,17.6437,17.6777,17.6437,17.6777,79728.0
2017-10-20 11:05:00,20.84,20.86,20.84,20.86,175578.0,17.6692,17.6861,17.6692,17.6861,175578.0
2017-10-20 11:10:00,20.85,20.93,20.85,20.91,164638.0,17.6777,17.7455,17.6777,17.7285,164638.0
2017-10-20 11:15:00,20.92,20.97,20.89,20.94,615171.0,17.737,17.7794,17.7116,17.754,615171.0
2017-10-20 11:20:00,20.95,20.98,20.93,20.96,166377.0,17.7624,17.7879,17.7455,17.7709,166377.0
2017-10-20 11:25:00,20.96,20.96,20.89,20.9,213474.0,17.7709,17.7709,17.7116,17.7201,213474.0
2017-10-20 11:30:00,20.91,20.91,20.87,20.88,77508.0,17.7285,17.7285,17.6946,17.7031,77508.0
2017-10-20 11:35:00,20.88,20.88,20.86,20.87,80603.0,17.7031,17.7031,17.6861,17.6946,80603.0
2017-10-20 11:40:00,20.87,20.88,20.84,20.85,56808.0,17.6946,17.7031,17.6692,17.6777,56808.0
2017-10-20 11:45:00,20.85,20.87,20.85,20.87,48147.0,17.6777,17.6946,17.6777,17.6946,48147.0
2017-10-20 11:50:00,20.87,20.89,20.85,20.89,44063.0,17.6946,17.7116,17.6777,17.7116,44063.0
2017-10-20 11:55:00,20.89,20.9,20.89,20.9,21622.0,17.7116,17.7201,17.7116,17.7201,21622.0
2017-10-20 12:00:00,20.9,20.92,20.89,20.92,61216.0,17.7201,17.737,17.7116,17.737,61216.0
2017-10-20 12:05:00,20.92,20.93,20.91,20.92,54646.0,17.737,17.7455,17.7285,17.737,54646.0
2017-10-20 12:10:00,20.92,20.94,20.91,20.94,47858.0,17.737,17.754,17.7285,17.754,47858.0
2017-10-20 12:15:00,20.94,20.97,20.89,20.92,140851.0,17.754,17.7794,17.7116,17.737,140851.0
2017-10-20 12:20:00,20.92,20.96,20.91,20.95,92660.0,17.737,17.7709,17.7285,17.7624,92660.0
2017-10-20 12:25:00,20.95,20.95,20.94,20.95,28965.0,17.7624,17.7624,17.754,17.7624,28965.0
2017-10-20 12:30:00,20.95,20.95,20.88,20.89,142164.0,17.7624,17.7624,17.7031,17.7116,142164.0
2017-10-20 12:35:00,20.89,20.93,20.89,20.93,67751.0,17.7116,17.7455,17.7116,17.7455,67751.0
2017-10-20 12:40:00,20.93,20.95,20.92,20.95,20516.0,17.7455,17.7624,17.737,17.7624,20516.0
2017-10-20 12:45:00,20.95,20.95,20.92,20.93,89540.0,17.7624,17.7624,17.737,17.7455,89540.0
2017-10-20 12:50:00,20.93,20.94,20.91,20.94,55570.0,17.7455,17.754,17.7285,17.754,55570.0
2017-10-20 12:55:00,20.94,20.94,20.92,20.93,45662.0,17.754,17.754,17.737,17.7455,45662.0
2017-10-20 13:00:00,20.92,20.93,20.92,20.93,22476.0,17.737,17.7455,17.737,17.7455,22476.0
2017-10-20 13:05:00,20.93,20.94,20.92,20.92,37855.0,17.7455,17.754,17.737,17.737,37855.0
2017-10-20 13:10:00,20.93,20.94,20.93,20.94,31491.0,17.7455,17.754,17.7455,17.754,31491.0
2017-10-20 13:15:00,20.94,20.95,20.92,20.94,86800.0,17.754,17.7624,17.737,17.754,86800.0
2017-10-20 13:20:00,20.93,20.95,20.92,20.93,64760.0,17.7455,17.7624,17.737,17.7455,64760.0
2017-10-20 13:25:00,20.92,20.94,20.92,20.93,51600.0,17.737,17.754,17.737,17.7455,51600.0
2017-10-20 13:30:00,20.92,20.93,20.92,20.93,24444.0,17.737,17.7455,17.737,17.7455,24444.0
2017-10-20 13:35:00,20.93,20.97,20.92,20.96,139740.0,17.7455,17.7794,17.737,17.7709,139740.0
2017-10-20 13:40:00,20.96,20.97,20.94,20.97,120115.0,17.7709,17.7794,17.754,17.7794,120115.0
2017-10-20 13:45:00,20.96,20.97,20.95,20.96,32802.0,17.7709,17.7794,17.7624,17.7709,32802.0
2017-10-20 13:50:00,20.96,20.97,20.95,20.97,40789.0,17.7709,17.7794,17.7624,17.7794,40789.0
2017-10-20 13:55:00,20.96,20.98,20.95,20.96,101345.0,17.7709,17.7879,17.7624,17.7709,101345.0
2017-10-20 14:00:00,20.96,20.99,20.96,20.99,70693.0,17.7709,17.7964,17.7709,17.7964,70693.0
2017-10-20 14:05:00,20.99,20.99,20.97,20.98,78040.0,17.7964,17.7964,17.7794,17.7879,78040.0
2017-10-20 14:10:00,20.98,20.99,20.97,20.99,80901.0,17.7879,17.7964,17.7794,17.7964,80901.0
2017-10-20 14:15:00,20.99,20.99,20.97,20.98,91079.0,17.7964,17.7964,17.7794,17.7879,91079.0
2017-10-20 14:20:00,20.98,20.98,20.95,20.96,74892.0,17.7879,17.7879,17.7624,17.7709,74892.0
2017-10-20 14:25:00,20.96,20.98,20.94,20.96,346095.0,17.7709,17.7879,17.754,17.7709,346095.0
2017-10-20 14:30:00,20.97,20.98,20.96,20.96,49630.0,17.7794,17.7879,17.7709,17.7709,49630.0
2017-10-20 14:35:00,20.97,20.97,20.95,20.96,85330.0,17.7794,17.7794,17.7624,17.7709,85330.0
2017-10-20 14:40:00,20.96,21.0,20.95,20.99,144877.0,17.7709,17.8048,17.7624,17.7964,144877.0
2017-10-20 14:45:00,20.99,21.0,20.98,20.99,50111.0,17.7964,17.8048,17.7879,17.7964,50111.0
2017-10-20 14:50:00,20.99,20.99,20.96,20.98,66045.0,17.7964,17.7964,17.7709,17.7879,66045.0
2017-10-20 14:55:00,20.97,20.98,20.96,20.98,85209.0,17.7794,17.7879,17.7709,17.7879,85209.0
2017-10-20 15:00:00,20.98,20.98,20.96,20.96,53008.0,17.7879,17.7879,17.7709,17.7709,53008.0
2017-10-20 15:05:00,20.97,21.0,20.96,21.0,127996.0,17.7794,17.8048,17.7709,17.8048,127996.0
2017-10-20 15:10:00,21.0,21.03,20.99,21.03,188352.0,17.8048,17.8303,17.7964,17.8303,188352.0
2017-10-20 15:15:00,21.03,21.04,21.01,21.03,124281.0,17.8303,17.8388,17.8133,17.8303,124281.0
2017-10-20 15:20:00,21.03,21.03,20.99,21.01,131860.0,17.8303,17.8303,17.7964,17.8133,131860.0
2017-10-20 15:25:00,21.01,21.01,20.96,20.97,97420.0,17.8133,17.8133,17.7709,17.7794,97420.0
2017-10-20 15:30:00,20.97,21.01,20.97,21.01,193189.0,17.7794,17.8133,17.7794,17.8133,193189.0
2017-10-20 15:35:00,21.01,21.03,20.99,20.99,179150.0,17.8133,17.8303,17.7964,17.7964,179150.0
2017-10-20 15:40:00,21.0,21.03,20.99,21.03,310365.0,17.8048,17.8303,17.7964,17.8303,310365.0
2017-10-20 15:45:00,21.03,21.03,21.01,21.03,376732.0,17.8303,17.8303,17.8133,17.8303,376732.0
2017-10-20 15:50:00,21.03,21.03,20.99,21.0,501948.0,17.8303,17.8303,17.7964,17.8048,501948.0
2017-10-20 15:55:00,21.0,21.05,21.0,21.02,1814564.0,17.8048,17.8472,17.8048,17.8218,1814564.0
2017-10-23 09:30:00,21.04,21.09,21.0,21.04,270082.0,17.8388,17.8811,17.8048,17.8388,270082.0
2017-10-23 09:35:00,21.03,21.06,20.99,21.0,107916.0,17.8303,17.8557,17.7964,17.8048,107916.0
2017-10-23 09:40:00,20.99,21.02,20.96,21.0,173905.0,17.7964,17.8218,17.7709,17.8048,173905.0
2017-10-23 09:45:00,21.0,21.21,20.99,21.21,370773.0,17.8048,17.9829,17.7964,17.9829,370773.0
2017-10-23 09:50:00,21.2,21.32,21.16,21.32,495518.0,17.9744,18.0761,17.9405,18.0761,495518.0
2017-10-23 09:55:00,21.32,21.41,21.31,21.4,385834.0,18.0761,18.1525,18.0677,18.144,385834.0
2017-10-23 10:00:00,21.39,21.46,21.36,21.41,476781.0,18.1355,18.1948,18.1101,18.1525,476781.0
2017-10-23 10:05:00,21.41,21.44,21.39,21.41,307452.0,18.1525,18.1779,18.1355,18.1525,307452.0
2017-10-23 10:10:00,21.42,21.42,21.34,21.36,342618.0,18.1609,18.1609,18.0931,18.1101,342618.0
2017-10-23 10:15:00,21.37,21.39,21.31,21.33,256731.0,18.1185,18.1355,18.0677,18.0846,256731.0
2017-10-23 10:20:00,21.33,21.35,21.31,21.32,150192.0,18.0846,18.1016,18.0677,18.0761,150192.0
2017-10-23 10:25:00,21.32,21.35,21.29,21.3,299102.0,18.0761,18.1016,18.0507,18.0592,299102.0
2017-10-23 10:30:00,21.3,21.34,21.29,21.32,242067.0,18.0592,18.0931,18.0507,18.0761,242067.0
2017-10-23 10:35:00,21.32,21.35,21.28,21.32,374292.0,18.0761,18.1016,18.0422,18.0761,374292.0
2017-10-23 10:40:00,21.31,21.38,21.3,21.37,220636.0,18.0677,18.127,18.0592,18.1185,220636.0
2017-10-23 10:45:00,21.37,21.41,21.34,21.41,184579.0,18.1185,18.1525,18.0931,18.1525,184579.0
2017-10-23 10:50:00,21.41,21.42,21.39,21.41,96231.0,18.1525,18.1609,18.1355,18.1525,96231.0
2017-10-23 10:55:00,21.41,21.45,21.4,21.43,243335.0,18.1525,18.1864,18.144,18.1694,243335.0
2017-10-23 11:00:00,21.43,21.46,21.41,21.46,206325.0,18.1694,18.1948,18.1525,18.1948,206325.0
2017-10-23 11:05:00,21.46,21.46,21.39,21.41,129709.0,18.1948,18.1948,18.1355,18.1525,129709.0
2017-10-23 11:10:00,21.41,21.42,21.38,21.41,118594.0,18.1525,18.1609,18.127,18.1525,118594.0
2017-10-23 11:15:00,21.4,21.43,21.39,21.43,165951.0,18.144,18.1694,18.1355,18.1694,165951.0
2017-10-23 11:20:00,21.43,21.44,21.41,21.43,109545.0,18.1694,18.1779,18.1525,18.1694,109545.0
2017-10-23 11:25:00,21.44,21.45,21.39,21.39,193034.0,18.1779,18.1864,18.1355,18.1355,193034.0
2017-10-23 11:30:00,21.4,21.45,21.39,21.44,213396.0,18.144,18.1864,18.1355,18.1779,213396.0
2017-10-23 11:35:00,21.44,21.48,21.42,21.43,227265.0,18.1779,18.2118,18.1609,18.1694,227265.0
2017-10-23 11:40:00,21.42,21.44,21.41,21.42,80154.0,18.1609,18.1779,18.1525,18.1609,80154.0
2017-10-23 11:45:00,21.42,21.5,21.41,21.5,301653.0,18.1609,18.2288,18.1525,18.2288,301653.0
2017-10-23 11:50:00,21.49,21.54,21.46,21.53,435929.0,18.2203,18.2627,18.1948,18.2542,435929.0
2017-10-23 11:55:00,21.53,21.53,21.49,21.52,145942.0,18.2542,18.2542,18.2203,18.2457,145942.0
2017-10-23 12:00:00,21.51,21.53,21.5,21.52,69465.0,18.2372,18.2542,18.2288,18.2457,69465.0
2017-10-23 12:05:00,21.52,21.53,21.5,21.51,125069.0,18.2457,18.2542,18.2288,18.2372,125069.0
2017-10-23 12:10:00,21.5,21.51,21.49,21.5,82638.0,18.2288,18.2372,18.2203,18.2288,82638.0
2017-10-23 12:15:00,21.49,21.53,21.49,21.51,158212.0,18.2203,18.2542,18.2203,18.2372,158212.0
2017-10-23 12:20:00,21.51,21.52,21.5,21.52,176369.0,18.2372,18.2457,18.2288,18.2457,176369.0
2017-10-23 12:25:00,21.52,21.55,21.51,21.54,86139.0,18.2457,18.2712,18.2372,18.2627,86139.0
2017-10-23 12:30:00,21.54,21.56,21.5,21.51,115951.0,18.2627,18.2796,18.2288,18.2372,115951.0
2017-10-23 12:35:00,21.5,21.52,21.5,21.52,45702.0,18.2288,18.2457,18.2288,18.2457,45702.0
2017-10-23 12:40:00,21.51,21.54,21.49,21.54,175422.0,18.2372,18.2627,18.2203,18.2627,175422.0
2017-10-23 12:45:00,21.53,21.54,21.52,21.54,75500.0,18.2542,18.2627,18.2457,18.2627,75500.0
2017-10-23 12:50:00,21.54,21.56,21.51,21.53,179124.0,18.2627,18.2796,18.2372,18.2542,179124.0
2017-10-23 12:55:00,21.53,21.54,21.52,21.54,29859.0,18.2542,18.2627,18.2457,18.2627,29859.0
2017-10-23 13:00:00,21.54,21.54,21.52,21.53,108640.0,18.2627,18.2627,18.2457,18.2542,108640.0
2017-10-23 13:05:00,21.52,21.53,21.51,21.53,75039.0,18.2457,18.2542,18.2372,18.2542,75039.0
2017-10-23 13:10:00,21.53,21.53,21.52,21.53,128397.0,18.2542,18.2542,18.2457,18.2542,128397.0
2017-10-23 13:15:00,21.53,21.55,21.52,21.54,138268.0,18.2542,18.2712,18.2457,18.2627,138268.0
2017-10-23 13:20:00,21.54,21.61,21.53,21.61,217177.0,18.2627,18.322,18.2542,18.322,217177.0
2017-10-23 13:25:00,21.61,21.61,21.59,21.6,60153.0,18.322,18.322,18.3051,18.3135,60153.0
2017-10-23 13:30:00,21.6,21.6,21.5,21.51,357233.0,18.3135,18.3135,18.2288,18.2372,357233.0
2017-10-23 13:35:00,21.51,21.52,21.48,21.51,197035.0,18.2372,18.2457,18.2118,18.2372,197035.0
2017-10-23 13:40:00,21.51,21.53,21.49,21.52,120928.0,18.2372,18.2542,18.2203,18.2457,120928.0
2017-10-23 13:45:00,21.52,21.54,21.5,21.51,88130.0,18.2457,18.2627,18.2288,18.2372,88130.0
2017-10-23 13:50:00,21.52,21.52,21.51,21.51,14214.0,18.2457,18.2457,18.2372,18.2372,14214.0
2017-10-23 13:55:00,21.51,21.52,21.49,21.5,252537.0,18.2372,18.2457,18.2203,18.2288,252537.0
2017-10-23 14:00:00,21.5,21.51,21.49,21.51,108725.0,18.2288,18.2372,18.2203,18.2372,108725.0
2017-10-23 14:05:00,21.5,21.51,21.43,21.46,363339.0,18.2288,18.2372,18.1694,18.1948,363339.0
2017-10-23 14:10:00,21.47,21.48,21.44,21.47,182202.0,18.2033,18.2118,18.1779,18.2033,182202.0
2017-10-23 14:15:00,21.48,21.53,21.47,21.53,247592.0,18.2118,18.2542,18.2033,18.2542,247592.0
2017-10-23 14:20:00,21.53,21.54,21.5,21.52,138886.0,18.2542,18.2627,18.2288,18.2457,138886.0
2017-10-23 14:25:00,21.51,21.51,21.49,21.5,312153.0,18.2372,18.2372,18.2203,18.2288,312153.0
2017-10-23 14:30:00,21.5,21.5,21.46,21.47,479957.0,18.2288,18.2288,18.1948,18.2033,479957.0
2017-10-23 14:35:00,21.48,21.48,21.35,21.35,146361.0,18.2118,18.2118,18.1016,18.1016,146361.0
2017-10-23 14:40:00,21.35,21.4,21.35,21.39,166038.0,18.1016,18.144,18.1016,18.1355,166038.0
2017-10-23 14:45:00,21.39,21.41,21.39,21.41,74745.0,18.1355,18.1525,18.1355,18.1525,74745.0
2017-10-23 14:50:00,21.4,21.46,21.39,21.45,371507.0,18.144,18.1948,18.1355,18.1864,371507.0
2017-10-23 14:55:00,21.45,21.5,21.44,21.48,259626.0,18.1864,18.2288,18.1779,18.2118,259626.0
2017-10-23 15:00:00,21.48,21.49,21.43,21.44,110095.0,18.2118,18.2203,18.1694,18.1779,110095.0
2017-10-23 15:05:00,21.44,21.44,21.33,21.38,649001.0,18.1779,18.1779,18.0846,18.127,649001.0
2017-10-23 15:10:00,21.38,21.44,21.37,21.38,559903.0,18.127,18.1779,18.1185,18.127,559903.0
2017-10-23 15:15:00,21.37,21.39,21.36,21.39,78310.0,18.1185,18.1355,18.1101,18.1355,78310.0
2017-10-23 15:20:00,21.38,21.38,21.34,21.38,105700.0,18.127,18.127,18.0931,18.127,105700.0
2017-10-23 15:25:00,21.38,21.43,21.37,21.43,232239.0,18.127,18.1694,18.1185,18.1694,232239.0
2017-10-23 15:30:00,21.43,21.47,21.36,21.36,287679.0,18.1694,18.2033,18.1101,18.1101,287679.0
2017-10-23 15:35:00,21.36,21.38,21.33,21.35,219174.0,18.1101,18.127,18.0846,18.1016,219174.0
2017-10-23 15:40:00,21.35,21.38,21.34,21.37,209001.0,18.1016,18.127,18.0931,18.1185,209001.0
2017-10-23 15:45:00,21.37,21.42,21.36,21.39,251694.0,18.1185,18.1609,18.1101,18.1355,251694.0
2017-10-23 15:50:00,21.39,21.4,21.34,21.37,352428.0,18.1355,18.144,18.0931,18.1185,352428.0
2017-10-23 15:55:00,21.36,21.37,21.34,21.36,473980.0,18.1101,18.1185,18.0931,18.1101,473980.0
2017-10-24 09:30:00,21.34,21.54,21.32,21.51,240830.0,18.0931,18.2627,18.0761,18.2372,240830.0
2017-10-24 09:35:00,21.5,21.53,21.49,21.51,493996.0,18.2288,18.2542,18.2203,18.2372,493996.0
2017-10-24 09:40:00,21.5,21.53,21.49,21.52,482826.0,18.2288,18.2542,18.2203,18.2457,482826.0
2017-10-24 09:45:00,21.51,21.52,21.48,21.52,519639.0,18.2372,18.2457,18.2118,18.2457,519639.0
2017-10-24 09:50:00,21.52,21.54,21.49,21.51,2071870.0,18.2457,18.2627,18.2203,18.2372,2071870.0
2017-10-24 09:55:00,21.52,21.52,21.49,21.51,479965.0,18.2457,18.2457,18.2203,18.2372,479965.0
2017-10-24 10:00:00,21.51,21.52,21.49,21.51,317296.0,18.2372,18.2457,18.2203,18.2372,317296.0
2017-10-24 10:05:00,21.5,21.52,21.5,21.51,144642.0,18.2288,18.2457,18.2288,18.2372,144642.0
2017-10-24 10:10:00,21.51,21.56,21.5,21.55,257014.0,18.2372,18.2796,18.2288,18.2712,257014.0
2017-10-24 10:15:00,21.54,21.56,21.52,21.56,112929.0,18.2627,18.2796,18.2457,18.2796,112929.0
2017-10-24 10:20:00,21.55,21.56,21.51,21.51,118225.0,18.2712,18.2796,18.2372,18.2372,118225.0
2017-10-24 10:25:00,21.5,21.52,21.5,21.52,120538.0,18.2288,18.2457,18.2288,18.2457,120538.0
2017-10-24 10:30:00,21.51,21.52,21.49,21.51,254401.0,18.2372,18.2457,18.2203,18.2372,254401.0
2017-10-24 10:35:00,21.51,21.52,21.49,21.51,514910.0,18.2372,18.2457,18.2203,18.2372,514910.0
2017-10-24 10:40:00,21.51,21.56,21.5,21.54,242694.0,18.2372,18.2796,18.2288,18.2627,242694.0
2017-10-24 10:45:00,21.54,21.56,21.51,21.56,76566.0,18.2627,18.2796,18.2372,18.2796,76566.0
2017-10-24 10:50:00,21.56,21.57,21.53,21.55,113499.0,18.2796,18.2881,18.2542,18.2712,113499.0
2017-10-24 10:55:00,21.55,21.56,21.5,21.5,58228.0,18.2712,18.2796,18.2288,18.2288,58228.0
2017-10-24 11:00:00,21.5,21.55,21.5,21.52,158383.0,18.2288,18.2712,18.2288,18.2457,158383.0
2017-10-24 11:05:00,21.53,21.54,21.52,21.54,58628.0,18.2542,18.2627,18.2457,18.2627,58628.0
2017-10-24 11:10:00,21.54,21.55,21.52,21.53,113255.0,18.2627,18.2712,18.2457,18.2542,113255.0
2017-10-24 11:15:00,21.53,21.53,21.51,21.51,96133.0,18.2542,18.2542,18.2372,18.2372,96133.0
2017-10-24 11:20:00,21.51,21.52,21.45,21.46,330684.0,18.2372,18.2457,18.1864,18.1948,330684.0
2017-10-24 11:25:00,21.46,21.5,21.46,21.49,170347.0,18.1948,18.2288,18.1948,18.2203,170347.0
2017-10-24 11:30:00,21.49,21.51,21.48,21.5,501281.0,18.2203,18.2372,18.2118,18.2288,501281.0
2017-10-24 11:35:00,21.5,21.51,21.48,21.51,209197.0,18.2288,18.2372,18.2118,18.2372,209197.0
2017-10-24 11:40:00,21.51,21.51,21.5,21.51,32969.0,18.2372,18.2372,18.2288,18.2372,32969.0
2017-10-24 11:45:00,21.51,21.51,21.49,21.49,109594.0,18.2372,18.2372,18.2203,18.2203,109594.0
2017-10-24 11:50:00,21.49,21.53,21.48,21.48,171284.0,18.2203,18.2542,18.2118,18.2118,171284.0
2017-10-24 11:55:00,21.48,21.51,21.44,21.5,181317.0,18.2118,18.2372,18.1779,18.2288,181317.0
2017-10-24 12:00:00,21.5,21.51,21.49,21.49,465772.0,18.2288,18.2372,18.2203,18.2203,465772.0
2017-10-24 12:05:00,21.5,21.51,21.49,21.51,106237.0,18.2288,18.2372,18.2203,18.2372,106237.0
2017-10-24 12:10:00,21.51,21.51,21.49,21.5,47369.0,18.2372,18.2372,18.2203,18.2288,47369.0
2017-10-24 12:15:00,21.5,21.51,21.47,21.48,178627.0,18.2288,18.2372,18.2033,18.2118,178627.0
2017-10-24 12:20:00,21.48,21.52,21.48,21.51,106553.0,18.2118,18.2457,18.2118,18.2372,106553.0
2017-10-24 12:25:00,21.51,21.51,21.45,21.46,60731.0,18.2372,18.2372,18.1864,18.1948,60731.0
2017-10-24 12:30:00,21.46,21.46,21.42,21.44,95126.0,18.1948,18.1948,18.1609,18.1779,95126.0
2017-10-24 12:35:00,21.45,21.45,21.41,21.43,75500.0,18.1864,18.1864,18.1525,18.1694,75500.0
2017-10-24 12:40:00,21.42,21.43,21.38,21.41,71030.0,18.1609,18.1694,18.127,18.1525,71030.0
2017-10-24 12:45:00,21.41,21.42,21.39,21.4,77063.0,18.1525,18.1609,18.1355,18.144,77063.0
2017-10-24 12:50:00,21.4,21.47,21.39,21.46,269083.0,18.144,18.2033,18.1355,18.1948,269083.0
2017-10-24 12:55:00,21.45,21.46,21.45,21.45,25492.0,18.1864,18.1948,18.1864,18.1864,25492.0
2017-10-24 13:00:00,21.46,21.47,21.45,21.47,50408.0,18.1948,18.2033,18.1864,18.2033,50408.0
2017-10-24 13:05:00,21.46,21.51,21.46,21.5,264136.0,18.1948,18.2372,18.1948,18.2288,264136.0
2017-10-24 13:10:00,21.5,21.54,21.49,21.53,321355.0,18.2288,18.2627,18.2203,18.2542,321355.0
2017-10-24 13:15:00,21.52,21.53,21.49,21.5,43973.0,18.2457,18.2542,18.2203,18.2288,43973.0
2017-10-24 13:20:00,21.51,21.52,21.5,21.5,29955.0,18.2372,18.2457,18.2288,18.2288,29955.0
2017-10-24 13:25:00,21.5,21.53,21.5,21.53,123764.0,18.2288,18.2542,18.2288,18.2542,123764.0
2017-10-24 13:30:00,21.52,21.53,21.49,21.5,47495.0,18.2457,18.2542,18.2203,18.2288,47495.0
2017-10-24 13:35:00,21.5,21.51,21.49,21.51,18929.0,18.2288,18.2372,18.2203,18.2372,18929.0
2017-10-24 13:40:00,21.5,21.52,21.49,21.51,123585.0,18.2288,18.2457,18.2203,18.2372,123585.0
2017-10-24 13:45:00,21.52,21.52,21.49,21.49,49529.0,18.2457,18.2457,18.2203,18.2203,49529.0
2017-10-24 13:50:00,21.5,21.5,21.44,21.45,97948.0,18.2288,18.2288,18.1779,18.1864,97948.0
2017-10-24 13:55:00,21.46,21.47,21.44,21.46,31454.0,18.1948,18.2033,18.1779,18.1948,31454.0
2017-10-24 14:00:00,21.45,21.5,21.44,21.48,103058.0,18.1864,18.2288,18.1779,18.2118,103058.0
2017-10-24 14:05:00,21.48,21.52,21.48,21.52,116615.0,18.2118,18.2457,18.2118,18.2457,116615.0
2017-10-24 14:10:00,21.52,21.52,21.5,21.52,53121.0,18.2457,18.2457,18.2288,18.2457,53121.0
2017-10-24 14:15:00,21.52,21.53,21.5,21.53,52322.0,18.2457,18.2542,18.2288,18.2542,52322.0
2017-10-24 14:20:00,21.53,21.53,21.51,21.52,36309.0,18.2542,18.2542,18.2372,18.2457,36309.0
2017-10-24 14:25:00,21.52,21.52,21.51,21.52,36182.0,18.2457,18.2457,18.2372,18.2457,36182.0
2017-10-24 14:30:00,21.52,21.55,21.51,21.54,146134.0,18.2457,18.2712,18.2372,18.2627,146134.0
2017-10-24 14:35:00,21.54,21.55,21.53,21.54,136750.0,18.2627,18.2712,18.2542,18.2627,136750.0
2017-10-24 14:40:00,21.54,21.54,21.5,21.53,52272.0,18.2627,18.2627,18.2288,18.2542,52272.0
2017-10-24 14:45:00,21.53,21.53,21.52,21.53,31131.0,18.2542,18.2542,18.2457,18.2542,31131.0
2017-10-24 14:50:00,21.53,21.53,21.5,21.5,156963.0,18.2542,18.2542,18.2288,18.2288,156963.0
2017-10-24 14:55:00,21.5,21.51,21.49,21.5,217572.0,18.2288,18.2372,18.2203,18.2288,217572.0
2017-10-24 15:00:00,21.5,21.5,21.49,21.5,31332.0,18.2288,18.2288,18.2203,18.2288,31332.0
2017-10-24 15:05:00,21.5,21.52,21.49,21.51,301375.0,18.2288,18.2457,18.2203,18.2372,301375.0
2017-10-24 15:10:00,21.51,21.51,21.49,21.51,106587.0,18.2372,18.2372,18.2203,18.2372,106587.0
2017-10-24 15:15:00,21.5,21.52,21.49,21.51,133203.0,18.2288,18.2457,18.2203,18.2372,133203.0
2017-10-24 15:20:00,21.5,21.52,21.5,21.5,114001.0,18.2288,18.2457,18.2288,18.2288,114001.0
2017-10-24 15:25:00,21.5,21.52,21.49,21.51,110319.0,18.2288,18.2457,18.2203,18.2372,110319.0
2017-10-24 15:30:00,21.52,21.52,21.5,21.51,93772.0,18.2457,18.2457,18.2288,18.2372,93772.0
2017-10-24 15:35:00,21.52,21.52,21.5,21.51,128585.0,18.2457,18.2457,18.2288,18.2372,128585.0
2017-10-24 15:40:00,21.51,21.52,21.51,21.52,103141.0,18.2372,18.2457,18.2372,18.2457,103141.0
2017-10-24 15:45:00,21.52,21.52,21.49,21.51,293115.0,18.2457,18.2457,18.2203,18.2372,293115.0
2017-10-24 15:50:00,21.51,21.51,21.47,21.48,273545.0,18.2372,18.2372,18.2033,18.2118,273545.0
2017-10-24 15:55:00,21.48,21.49,21.46,21.48,661531.0,18.2118,18.2203,18.1948,18.2118,661531.0
2017-10-25 09:30:00,21.46,21.55,21.46,21.53,281295.0,18.1948,18.2712,18.1948,18.2542,281295.0
2017-10-25 09:35:00,21.53,21.54,21.49,21.5,130196.0,18.2542,18.2627,18.2203,18.2288,130196.0
2017-10-25 09:40:00,21.51,21.52,21.49,21.51,248423.0,18.2372,18.2457,18.2203,18.2372,248423.0
2017-10-25 09:45:00,21.51,21.52,21.47,21.48,218323.0,18.2372,18.2457,18.2033,18.2118,218323.0
2017-10-25 09:50:00,21.48,21.52,21.48,21.5,177275.0,18.2118,18.2457,18.2118,18.2288,177275.0
2017-10-25 09:55:00,21.5,21.52,21.49,21.51,236937.0,18.2288,18.2457,18.2203,18.2372,236937.0
2017-10-25 10:00:00,21.5,21.53,21.49,21.52,233887.0,18.2288,18.2542,18.2203,18.2457,233887.0
2017-10-25 10:05:00,21.52,21.52,21.44,21.44,928675.0,18.2457,18.2457,18.1779,18.1779,928675.0
2017-10-25 10:10:00,21.45,21.45,21.32,21.33,252565.0,18.1864,18.1864,18.0761,18.0846,252565.0
2017-10-25 10:15:00,21.34,21.34,21.21,21.22,350195.0,18.0931,18.0931,17.9829,17.9914,350195.0
2017-10-25 10:20:00,21.22,21.23,21.06,21.12,327336.0,17.9914,17.9998,17.8557,17.9066,327336.0
2017-10-25 10:25:00,21.12,21.17,21.09,21.11,191682.0,17.9066,17.949,17.8811,17.8981,191682.0
2017-10-25 10:30:00,21.11,21.11,21.04,21.08,209263.0,17.8981,17.8981,17.8388,17.8727,209263.0
2017-10-25 10:35:00,21.07,21.18,21.07,21.12,259459.0,17.8642,17.9574,17.8642,17.9066,259459.0
2017-10-25 10:40:00,21.12,21.22,21.11,21.21,317757.0,17.9066,17.9914,17.8981,17.9829,317757.0
2017-10-25 10:45:00,21.21,21.26,21.2,21.21,307033.0,17.9829,18.0253,17.9744,17.9829,307033.0
2017-10-25 10:50:00,21.21,21.23,21.15,21.15,135399.0,17.9829,17.9998,17.932,17.932,135399.0
2017-10-25 10:55:00,21.15,21.19,21.14,21.17,96771.0,17.932,17.9659,17.9235,17.949,96771.0
2017-10-25 11:00:00,21.17,21.26,21.17,21.24,255746.0,17.949,18.0253,17.949,18.0083,255746.0
2017-10-25 11:05:00,21.24,21.27,21.24,21.27,207260.0,18.0083,18.0338,18.0083,18.0338,207260.0
2017-10-25 11:10:00,21.27,21.27,21.24,21.26,266887.0,18.0338,18.0338,18.0083,18.0253,266887.0
2017-10-25 11:15:00,21.25,21.26,21.18,21.23,225636.0,18.0168,18.0253,17.9574,17.9998,225636.0
2017-10-25 11:20:00,21.22,21.25,21.17,21.17,120793.0,17.9914,18.0168,17.949,17.949,120793.0
2017-10-25 11:25:00,21.17,21.23,21.13,21.22,238390.0,17.949,17.9998,17.9151,17.9914,238390.0
2017-10-25 11:30:00,21.22,21.25,21.2,21.25,163219.0,17.9914,18.0168,17.9744,18.0168,163219.0
2017-10-25 11:35:00,21.25,21.3,21.24,21.26,160160.0,18.0168,18.0592,18.0083,18.0253,160160.0
2017-10-25 11:40:00,21.26,21.28,21.24,21.25,128442.0,18.0253,18.0422,18.0083,18.0168,128442.0
2017-10-25 11:45:00,21.26,21.29,21.25,21.25,78448.0,18.0253,18.0507,18.0168,18.0168,78448.0
2017-10-25 11:50:00,21.26,21.27,21.24,21.24,53778.0,18.0253,18.0338,18.0083,18.0083,53778.0
2017-10-25 11:55:00,21.25,21.28,21.23,21.28,140480.0,18.0168,18.0422,17.9998,18.0422,140480.0
2017-10-25 12:00:00,21.28,21.28,21.2,21.2,425052.0,18.0422,18.0422,17.9744,17.9744,425052.0
2017-10-25 12:05:00,21.2,21.22,21.2,21.22,48378.0,17.9744,17.9914,17.9744,17.9914,48378.0
2017-10-25 12:10:00,21.21,21.21,21.14,21.15,120260.0,17.9829,17.9829,17.9235,17.932,120260.0
2017-10-25 12:15:00,21.15,21.16,21.11,21.12,164965.0,17.932,17.9405,17.8981,17.9066,164965.0
2017-10-25 12:20:00,21.11,21.13,21.05,21.07,147639.0,17.8981,17.9151,17.8472,17.8642,147639.0
2017-10-25 12:25:00,21.07,21.1,21.05,21.05,92033.0,17.8642,17.8896,17.8472,17.8472,92033.0
2017-10-25 12:30:00,21.05,21.07,21.05,21.05,45743.0,17.8472,17.8642,17.8472,17.8472,45743.0
2017-10-25 12:35:00,21.05,21.13,21.05,21.09,86546.0,17.8472,17.9151,17.8472,17.8811,86546.0
2017-10-25 12:40:00,21.08,21.1,21.07,21.09,62108.0,17.8727,17.8896,17.8642,17.8811,62108.0
2017-10-25 12:45:00,21.09,21.1,21.07,21.07,44560.0,17.8811,17.8896,17.8642,17.8642,44560.0
2017-10-25 12:50:00,21.08,21.1,21.07,21.08,35587.0,17.8727,17.8896,17.8642,17.8727,35587.0
2017-10-25 12:55:00,21.08,21.11,21.07,21.09,51865.0,17.8727,17.8981,17.8642,17.8811,51865.0
2017-10-25 13:00:00,21.09,21.09,21.06,21.07,62011.0,17.8811,17.8811,17.8557,17.8642,62011.0
2017-10-25 13:05:00,21.07,21.09,21.07,21.08,37031.0,17.8642,17.8811,17.8642,17.8727,37031.0
2017-10-25 13:10:00,21.07,21.12,21.07,21.12,96020.0,17.8642,17.9066,17.8642,17.9066,96020.0
2017-10-25 13:15:00,21.11,21.12,21.07,21.07,71515.0,17.8981,17.9066,17.8642,17.8642,71515.0
2017-10-25 13:20:00,21.08,21.08,21.06,21.07,43686.0,17.8727,17.8727,17.8557,17.8642,43686.0
2017-10-25 13:25:00,21.07,21.08,21.04,21.04,144403.0,17.8642,17.8727,17.8388,17.8388,144403.0
2017-10-25 13:30:00,21.05,21.08,21.04,21.06,60226.0,17.8472,17.8727,17.8388,17.8557,60226.0
2017-10-25 13:35:00,21.06,21.08,21.05,21.08,47996.0,17.8557,17.8727,17.8472,17.8727,47996.0
2017-10-25 13:40:00,21.08,21.15,21.08,21.14,77264.0,17.8727,17.932,17.8727,17.9235,77264.0
2017-10-25 13:45:00,21.14,21.15,21.13,21.13,28950.0,17.9235,17.932,17.9151,17.9151,28950.0
2017-10-25 13:50:00,21.13,21.15,21.11,21.14,56680.0,17.9151,17.932,17.8981,17.9235,56680.0
2017-10-25 13:55:00,21.14,21.17,21.12,21.14,70046.0,17.9235,17.949,17.9066,17.9235,70046.0
2017-10-25 14:00:00,21.14,21.15,21.13,21.15,64366.0,17.9235,17.932,17.9151,17.932,64366.0
2017-10-25 14:05:00,21.15,21.18,21.14,21.17,49913.0,17.932,17.9574,17.9235,17.949,49913.0
2017-10-25 14:10:00,21.18,21.18,21.13,21.14,58634.0,17.9574,17.9574,17.9151,17.9235,58634.0
2017-10-25 14:15:00,21.14,21.16,21.13,21.14,32792.0,17.9235,17.9405,17.9151,17.9235,32792.0
2017-10-25 14:20:00,21.14,21.17,21.13,21.16,88186.0,17.9235,17.949,17.9151,17.9405,88186.0
2017-10-25 14:25:00,21.17,21.19,21.16,21.19,99243.0,17.949,17.9659,17.9405,17.9659,99243.0
2017-10-25 14:30:00,21.18,21.19,21.17,21.19,65650.0,17.9574,17.9659,17.949,17.9659,65650.0
2017-10-25 14:35:00,21.18,21.21,21.18,21.21,142962.0,17.9574,17.9829,17.9574,17.9829,142962.0
2017-10-25 14:40:00,21.21,21.23,21.19,21.19,86848.0,17.9829,17.9998,17.9659,17.9659,86848.0
2017-10-25 14:45:00,21.19,21.2,21.15,21.15,90178.0,17.9659,17.9744,17.932,17.932,90178.0
2017-10-25 14:50:00,21.16,21.17,21.12,21.14,94900.0,17.9405,17.949,17.9066,17.9235,94900.0
2017-10-25 14:55:00,21.14,21.14,21.11,21.14,65089.0,17.9235,17.9235,17.8981,17.9235,65089.0
2017-10-25 15:00:00,21.14,21.15,21.13,21.13,37524.0,17.9235,17.932,17.9151,17.9151,37524.0
2017-10-25 15:05:00,21.13,21.17,21.13,21.16,53259.0,17.9151,17.949,17.9151,17.9405,53259.0
2017-10-25 15:10:00,21.17,21.21,21.14,21.2,205556.0,17.949,17.9829,17.9235,17.9744,205556.0
2017-10-25 15:15:00,21.2,21.2,21.14,21.16,80452.0,17.9744,17.9744,17.9235,17.9405,80452.0
2017-10-25 15:20:00,21.15,21.17,21.13,21.17,67367.0,17.932,17.949,17.9151,17.949,67367.0
2017-10-25 15:25:00,21.17,21.21,21.16,21.19,110745.0,17.949,17.9829,17.9405,17.9659,110745.0
2017-10-25 15:30:00,21.19,21.24,21.17,21.23,173358.0,17.9659,18.0083,17.949,17.9998,173358.0
2017-10-25 15:35:00,21.23,21.24,21.18,21.18,87218.0,17.9998,18.0083,17.9574,17.9574,87218.0
2017-10-25 15:40:00,21.18,21.19,21.12,21.13,168253.0,17.9574,17.9659,17.9066,17.9151,168253.0
2017-10-25 15:45:00,21.13,21.15,21.1,21.11,218069.0,17.9151,17.932,17.8896,17.8981,218069.0
2017-10-25 15:50:00,21.11,21.15,21.09,21.14,262125.0,17.8981,17.932,17.8811,17.9235,262125.0
2017-10-25 15:55:00,21.14,21.16,21.13,21.14,402612.0,17.9235,17.9405,17.9151,17.9235,402612.0
2017-10-26 09:30:00,21.25,21.35,21.24,21.33,239913.0,18.0168,18.1016,18.0083,18.0846,239913.0
2017-10-26 09:35:00,21.33,21.34,21.19,21.19,84054.0,18.0846,18.0931,17.9659,17.9659,84054.0
2017-10-26 09:40:00,21.19,21.24,21.18,21.21,104435.0,17.9659,18.0083,17.9574,17.9829,104435.0
2017-10-26 09:45:00,21.22,21.23,21.16,21.23,90261.0,17.9914,17.9998,17.9405,17.9998,90261.0
2017-10-26 09:50:00,21.23,21.25,21.17,21.19,47844.0,17.9998,18.0168,17.949,17.9659,47844.0
2017-10-26 09:55:00,21.19,21.2,21.08,21.13,128063.0,17.9659,17.9744,17.8727,17.9151,128063.0
2017-10-26 10:00:00,21.14,21.18,21.13,21.15,48675.0,17.9235,17.9574,17.9151,17.932,48675.0
2017-10-26 10:05:00,21.16,21.16,21.12,21.13,48520.0,17.9405,17.9405,17.9066,17.9151,48520.0
2017-10-26 10:10:00,21.12,21.15,21.1,21.15,54362.0,17.9066,17.932,17.8896,17.932,54362.0
2017-10-26 10:15:00,21.14,21.16,21.11,21.12,84589.0,17.9235,17.9405,17.8981,17.9066,84589.0
2017-10-26 10:20:00,21.12,21.14,21.11,21.12,38682.0,17.9066,17.9235,17.8981,17.9066,38682.0
2017-10-26 10:25:00,21.12,21.12,21.09,21.09,81904.0,17.9066,17.9066,17.8811,17.8811,81904.0
2017-10-26 10:30:00,21.1,21.17,21.1,21.15,83906.0,17.8896,17.949,17.8896,17.932,83906.0
2017-10-26 10:35:00,21.15,21.15,21.12,21.13,38047.0,17.932,17.932,17.9066,17.9151,38047.0
2017-10-26 10:40:00,21.13,21.15,21.11,21.15,35700.0,17.9151,17.932,17.8981,17.932,35700.0
2017-10-26 10:45:00,21.14,21.16,21.13,21.14,33171.0,17.9235,17.9405,17.9151,17.9235,33171.0
2017-10-26 10:50:00,21.14,21.15,21.1,21.13,48567.0,17.9235,17.932,17.8896,17.9151,48567.0
2017-10-26 10:55:00,21.13,21.16,21.12,21.14,39374.0,17.9151,17.9405,17.9066,17.9235,39374.0
2017-10-26 11:00:00,21.14,21.18,21.13,21.17,116924.0,17.9235,17.9574,17.9151,17.949,116924.0
2017-10-26 11:05:00,21.17,21.18,21.13,21.14,99356.0,17.949,17.9574,17.9151,17.9235,99356.0
2017-10-26 11:10:00,21.14,21.17,21.14,21.16,21448.0,17.9235,17.949,17.9235,17.9405,21448.0
2017-10-26 11:15:00,21.16,21.18,21.13,21.15,28879.0,17.9405,17.9574,17.9151,17.932,28879.0
2017-10-26 11:20:00,21.15,21.2,21.15,21.18,39991.0,17.932,17.9744,17.932,17.9574,39991.0
2017-10-26 11:25:00,21.19,21.2,21.13,21.15,173103.0,17.9659,17.9744,17.9151,17.932,173103.0
2017-10-26 11:30:00,21.14,21.18,21.14,21.17,270412.0,17.9235,17.9574,17.9235,17.949,270412.0
2017-10-26 11:35:00,21.17,21.18,21.16,21.17,80818.0,17.949,17.9574,17.9405,17.949,80818.0
2017-10-26 11:40:00,21.17,21.17,21.13,21.15,56532.0,17.949,17.949,17.9151,17.932,56532.0
2017-10-26 11:45:00,21.14,21.15,21.13,21.13,33562.0,17.9235,17.932,17.9151,17.9151,33562.0
2017-10-26 11:50:00,21.13,21.13,21.1,21.11,97688.0,17.9151,17.9151,17.8896,17.8981,97688.0
2017-10-26 11:55:00,21.11,21.15,21.1,21.14,98884.0,17.8981,17.932,17.8896,17.9235,98884.0
2017-10-26 12:00:00,21.15,21.18,21.13,21.16,138897.0,17.932,17.9574,17.9151,17.9405,138897.0
2017-10-26 12:05:00,21.17,21.18,21.15,21.16,45443.0,17.949,17.9574,17.932,17.9405,45443.0
2017-10-26 12:10:00,21.16,21.18,21.14,21.18,33573.0,17.9405,17.9574,17.9235,17.9574,33573.0
2017-10-26 12:15:00,21.18,21.18,21.14,21.15,29557.0,17.9574,17.9574,17.9235,17.932,29557.0
2017-10-26 12:20:00,21.14,21.16,21.12,21.15,58562.0,17.9235,17.9405,17.9066,17.932,58562.0
2017-10-26 12:25:00,21.15,21.21,21.14,21.19,46756.0,17.932,17.9829,17.9235,17.9659,46756.0
2017-10-26 12:30:00,21.2,21.2,21.13,21.15,48361.0,17.9744,17.9744,17.9151,17.932,48361.0
2017-10-26 12:35:00,21.14,21.15,21.12,21.13,35371.0,17.9235,17.932,17.9066,17.9151,35371.0
2017-10-26 12:40:00,21.13,21.14,21.09,21.11,93818.0,17.9151,17.9235,17.8811,17.8981,93818.0
2017-10-26 12:45:00,21.1,21.14,21.1,21.1,37314.0,17.8896,17.9235,17.8896,17.8896,37314.0
2017-10-26 12:50:00,21.1,21.13,21.1,21.1,38664.0,17.8896,17.9151,17.8896,17.8896,38664.0
2017-10-26 12:55:00,21.11,21.11,21.06,21.07,44267.0,17.8981,17.8981,17.8557,17.8642,44267.0
2017-10-26 13:00:00,21.08,21.11,21.05,21.1,35931.0,17.8727,17.8981,17.8472,17.8896,35931.0
2017-10-26 13:05:00,21.1,21.11,21.08,21.08,22625.0,17.8896,17.8981,17.8727,17.8727,22625.0
2017-10-26 13:10:00,21.08,21.11,21.07,21.1,40041.0,17.8727,17.8981,17.8642,17.8896,40041.0
2017-10-26 13:15:00,21.1,21.11,21.08,21.09,56061.0,17.8896,17.8981,17.8727,17.8811,56061.0
2017-10-26 13:20:00,21.09,21.09,21.07,21.09,23982.0,17.8811,17.8811,17.8642,17.8811,23982.0
2017-10-26 13:25:00,21.09,21.1,21.08,21.09,34603.0,17.8811,17.8896,17.8727,17.8811,34603.0
2017-10-26 13:30:00,21.08,21.12,21.07,21.11,43923.0,17.8727,17.9066,17.8642,17.8981,43923.0
2017-10-26 13:35:00,21.11,21.13,21.1,21.12,33180.0,17.8981,17.9151,17.8896,17.9066,33180.0
2017-10-26 13:40:00,21.12,21.13,21.1,21.13,38440.0,17.9066,17.9151,17.8896,17.9151,38440.0
2017-10-26 13:45:00,21.13,21.13,21.12,21.12,12179.0,17.9151,17.9151,17.9066,17.9066,12179.0
2017-10-26 13:50:00,21.13,21.13,21.08,21.1,108168.0,17.9151,17.9151,17.8727,17.8896,108168.0
2017-10-26 13:55:00,21.1,21.11,21.1,21.11,42634.0,17.8896,17.8981,17.8896,17.8981,42634.0
2017-10-26 14:00:00,21.11,21.13,21.1,21.11,34844.0,17.8981,17.9151,17.8896,17.8981,34844.0
2017-10-26 14:05:00,21.11,21.12,21.08,21.08,99709.0,17.8981,17.9066,17.8727,17.8727,99709.0
2017-10-26 14:10:00,21.09,21.1,21.09,21.1,26186.0,17.8811,17.8896,17.8811,17.8896,26186.0
2017-10-26 14:15:00,21.1,21.1,21.05,21.07,96810.0,17.8896,17.8896,17.8472,17.8642,96810.0
2017-10-26 14:20:00,21.07,21.07,21.04,21.05,117324.0,17.8642,17.8642,17.8388,17.8472,117324.0
2017-10-26 14:25:00,21.05,21.07,21.04,21.07,37784.0,17.8472,17.8642,17.8388,17.8642,37784.0
2017-10-26 14:30:00,21.07,21.07,21.01,21.02,188265.0,17.8642,17.8642,17.8133,17.8218,188265.0
2017-10-26 14:35:00,21.02,21.02,20.97,20.99,170759.0,17.8218,17.8218,17.7794,17.7964,170759.0
2017-10-26 14:40:00,20.98,20.98,20.91,20.92,121946.0,17.7879,17.7879,17.7285,17.737,121946.0
2017-10-26 14:45:00,20.92,20.94,20.84,20.85,148100.0,17.737,17.754,17.6692,17.6777,148100.0
2017-10-26 14:50:00,20.85,20.86,20.63,20.71,527052.0,17.6777,17.6861,17.4911,17.559,527052.0
2017-10-26 14:55:00,20.71,20.78,20.7,20.75,329768.0,17.559,17.6183,17.5505,17.5929,329768.0
2017-10-26 15:00:00,20.75,20.8,20.74,20.8,131591.0,17.5929,17.6353,17.5844,17.6353,131591.0
2017-10-26 15:05:00,20.8,20.8,20.76,20.78,121368.0,17.6353,17.6353,17.6014,17.6183,121368.0
2017-10-26 15:10:00,20.77,20.78,20.73,20.73,167674.0,17.6098,17.6183,17.5759,17.5759,167674.0
2017-10-26 15:15:00,20.73,20.74,20.7,20.73,139975.0,17.5759,17.5844,17.5505,17.5759,139975.0
2017-10-26 15:20:00,20.72,20.81,20.71,20.81,217882.0,17.5674,17.6437,17.559,17.6437,217882.0
2017-10-26 15:25:00,20.81,20.85,20.81,20.84,95121.0,17.6437,17.6777,17.6437,17.6692,95121.0
2017-10-26 15:30:00,20.84,20.85,20.75,20.77,150175.0,17.6692,17.6777,17.5929,17.6098,150175.0
2017-10-26 15:35:00,20.76,20.79,20.76,20.79,112953.0,17.6014,17.6268,17.6014,17.6268,112953.0
2017-10-26 15:40:00,20.79,20.81,20.79,20.79,144918.0,17.6268,17.6437,17.6268,17.6268,144918.0
2017-10-26 15:45:00,20.79,20.84,20.79,20.83,303981.0,17.6268,17.6692,17.6268,17.6607,303981.0
2017-10-26 15:50:00,20.83,20.9,20.8,20.9,513321.0,17.6607,17.7201,17.6353,17.7201,513321.0
2017-10-26 15:55:00,20.9,20.9,20.81,20.82,634536.0,17.7201,17.7201,17.6437,17.6522,634536.0
2017-10-27 09:30:00,20.62,20.7,20.6,20.67,264940.0,17.4827,17.5505,17.4657,17.525,264940.0
2017-10-27 09:35:00,20.67,20.72,20.54,20.54,170049.0,17.525,17.5674,17.4148,17.4148,170049.0
2017-10-27 09:40:00,20.55,20.69,20.51,20.65,344161.0,17.4233,17.542,17.3894,17.5081,344161.0
2017-10-27 09:45:00,20.66,20.66,20.56,20.57,238556.0,17.5166,17.5166,17.4318,17.4403,238556.0
2017-10-27 09:50:00,20.57,20.6,20.52,20.52,191321.0,17.4403,17.4657,17.3979,17.3979,191321.0
2017-10-27 09:55:00,20.53,20.59,20.5,20.52,188925.0,17.4063,17.4572,17.3809,17.3979,188925.0
2017-10-27 10:00:00,20.53,20.58,20.51,20.51,203602.0,17.4063,17.4487,17.3894,17.3894,203602.0
2017-10-27 10:05:00,20.52,20.57,20.46,20.46,221632.0,17.3979,17.4403,17.347,17.347,221632.0
2017-10-27 10:10:00,20.47,20.51,20.43,20.43,197301.0,17.3555,17.3894,17.3216,17.3216,197301.0
2017-10-27 10:15:00,20.43,20.5,20.42,20.47,140380.0,17.3216,17.3809,17.3131,17.3555,140380.0
2017-10-27 10:20:00,20.48,20.51,20.42,20.45,157600.0,17.364,17.3894,17.3131,17.3385,157600.0
2017-10-27 10:25:00,20.44,20.45,20.38,20.39,162641.0,17.33,17.3385,17.2792,17.2876,162641.0
2017-10-27 10:30:00,20.39,20.41,20.36,20.38,123383.0,17.2876,17.3046,17.2622,17.2792,123383.0
2017-10-27 10:35:00,20.39,20.45,20.37,20.43,103240.0,17.2876,17.3385,17.2707,17.3216,103240.0
2017-10-27 10:40:00,20.42,20.43,20.36,20.42,153204.0,17.3131,17.3216,17.2622,17.3131,153204.0
2017-10-27 10:45:00,20.42,20.47,20.41,20.46,162429.0,17.3131,17.3555,17.3046,17.347,162429.0
2017-10-27 10:50:00,20.46,20.47,20.41,20.45,108288.0,17.347,17.3555,17.3046,17.3385,108288.0
2017-10-27 10:55:00,20.45,20.46,20.41,20.46,103058.0,17.3385,17.347,17.3046,17.347,103058.0
2017-10-27 11:00:00,20.46,20.53,20.45,20.51,158621.0,17.347,17.4063,17.3385,17.3894,158621.0
2017-10-27 11:05:00,20.51,20.52,20.46,20.46,119818.0,17.3894,17.3979,17.347,17.347,119818.0
2017-10-27 11:10:00,20.46,20.54,20.43,20.54,191039.0,17.347,17.4148,17.3216,17.4148,191039.0
2017-10-27 11:15:00,20.53,20.62,20.53,20.6,491484.0,17.4063,17.4827,17.4063,17.4657,491484.0
2017-10-27 11:20:00,20.6,20.62,20.59,20.6,194897.0,17.4657,17.4827,17.4572,17.4657,194897.0
2017-10-27 11:25:00,20.61,20.71,20.6,20.64,176964.0,17.4742,17.559,17.4657,17.4996,176964.0
2017-10-27 11:30:00,20.63,20.64,20.59,20.61,99681.0,17.4911,17.4996,17.4572,17.4742,99681.0
2017-10-27 11:35:00,20.6,20.64,20.6,20.63,102851.0,17.4657,17.4996,17.4657,17.4911,102851.0
2017-10-27 11:40:00,20.63,20.64,20.6,20.61,106621.0,17.4911,17.4996,17.4657,17.4742,106621.0
2017-10-27 11:45:00,20.62,20.65,20.61,20.65,113926.0,17.4827,17.5081,17.4742,17.5081,113926.0
2017-10-27 11:50:00,20.65,20.66,20.63,20.64,117608.0,17.5081,17.5166,17.4911,17.4996,117608.0
2017-10-27 11:55:00,20.63,20.66,20.63,20.65,55502.0,17.4911,17.5166,17.4911,17.5081,55502.0
2017-10-27 12:00:00,20.65,20.66,20.59,20.62,164868.0,17.5081,17.5166,17.4572,17.4827,164868.0
2017-10-27 12:05:00,20.62,20.66,20.61,20.63,97489.0,17.4827,17.5166,17.4742,17.4911,97489.0
2017-10-27 12:10:00,20.63,20.66,20.62,20.63,162020.0,17.4911,17.5166,17.4827,17.4911,162020.0
2017-10-27 12:15:00,20.63,20.65,20.63,20.64,51649.0,17.4911,17.5081,17.4911,17.4996,51649.0
2017-10-27 12:20:00,20.65,20.67,20.61,20.63,66930.0,17.5081,17.525,17.4742,17.4911,66930.0
2017-10-27 12:25:00,20.63,20.65,20.62,20.64,118723.0,17.4911,17.5081,17.4827,17.4996,118723.0
2017-10-27 12:30:00,20.64,20.67,20.62,20.63,110208.0,17.4996,17.525,17.4827,17.4911,110208.0
2017-10-27 12:35:00,20.63,20.65,20.62,20.64,202800.0,17.4911,17.5081,17.4827,17.4996,202800.0
2017-10-27 12:40:00,20.64,20.66,20.61,20.64,109011.0,17.4996,17.5166,17.4742,17.4996,109011.0
2017-10-27 12:45:00,20.65,20.68,20.63,20.66,85910.0,17.5081,17.5335,17.4911,17.5166,85910.0
2017-10-27 12:50:00,20.66,20.69,20.65,20.67,76505.0,17.5166,17.542,17.5081,17.525,76505.0
2017-10-27 12:55:00,20.67,20.69,20.65,20.67,67675.0,17.525,17.542,17.5081,17.525,67675.0
2017-10-27 13:00:00,20.67,20.7,20.65,20.69,74249.0,17.525,17.5505,17.5081,17.542,74249.0
2017-10-27 13:05:00,20.69,20.7,20.67,20.68,40453.0,17.542,17.5505,17.525,17.5335,40453.0
2017-10-27 13:10:00,20.68,20.68,20.61,20.62,68476.0,17.5335,17.5335,17.4742,17.4827,68476.0
2017-10-27 13:15:00,20.63,20.64,20.61,20.62,33358.0,17.4911,17.4996,17.4742,17.4827,33358.0
2017-10-27 13:20:00,20.61,20.64,20.6,20.64,39674.0,17.4742,17.4996,17.4657,17.4996,39674.0
2017-10-27 13:25:00,20.64,20.65,20.62,20.63,97973.0,17.4996,17.5081,17.4827,17.4911,97973.0
2017-10-27 13:30:00,20.63,20.63,20.6,20.61,67090.0,17.4911,17.4911,17.4657,17.4742,67090.0
2017-10-27 13:35:00,20.61,20.64,20.6,20.64,98105.0,17.4742,17.4996,17.4657,17.4996,98105.0
2017-10-27 13:40:00,20.63,20.64,20.58,20.59,66202.0,17.4911,17.4996,17.4487,17.4572,66202.0
2017-10-27 13:45:00,20.59,20.62,20.57,20.57,391349.0,17.4572,17.4827,17.4403,17.4403,391349.0
2017-10-27 13:50:00,20.57,20.58,20.56,20.57,54725.0,17.4403,17.4487,17.4318,17.4403,54725.0
2017-10-27 13:55:00,20.56,20.58,20.56,20.57,77310.0,17.4318,17.4487,17.4318,17.4403,77310.0
2017-10-27 14:00:00,20.58,20.61,20.51,20.53,437671.0,17.4487,17.4742,17.3894,17.4063,437671.0
2017-10-27 14:05:00,20.53,20.56,20.53,20.54,118353.0,17.4063,17.4318,17.4063,17.4148,118353.0
2017-10-27 14:10:00,20.54,20.56,20.52,20.55,171492.0,17.4148,17.4318,17.3979,17.4233,171492.0
2017-10-27 14:15:00,20.55,20.62,20.55,20.61,137551.0,17.4233,17.4827,17.4233,17.4742,137551.0
2017-10-27 14:20:00,20.61,20.61,20.56,20.59,143605.0,17.4742,17.4742,17.4318,17.4572,143605.0
2017-10-27 14:25:00,20.6,20.62,20.59,20.61,133027.0,17.4657,17.4827,17.4572,17.4742,133027.0
2017-10-27 14:30:00,20.61,20.65,20.61,20.62,103549.0,17.4742,17.5081,17.4742,17.4827,103549.0
2017-10-27 14:35:00,20.62,20.63,20.59,20.6,98011.0,17.4827,17.4911,17.4572,17.4657,98011.0
2017-10-27 14:40:00,20.59,20.62,20.59,20.59,110325.0,17.4572,17.4827,17.4572,17.4572,110325.0
2017-10-27 14:45:00,20.6,20.6,20.57,20.57,61151.0,17.4657,17.4657,17.4403,17.4403,61151.0
2017-10-27 14:50:00,20.57,20.58,20.55,20.57,111310.0,17.4403,17.4487,17.4233,17.4403,111310.0
2017-10-27 14:55:00,20.57,20.58,20.56,20.57,75987.0,17.4403,17.4487,17.4318,17.4403,75987.0
2017-10-27 15:00:00,20.56,20.58,20.55,20.55,74273.0,17.4318,17.4487,17.4233,17.4233,74273.0
2017-10-27 15:05:00,20.55,20.56,20.54,20.54,56867.0,17.4233,17.4318,17.4148,17.4148,56867.0
2017-10-27 15:10:00,20.55,20.56,20.54,20.55,135685.0,17.4233,17.4318,17.4148,17.4233,135685.0
2017-10-27 15:15:00,20.55,20.56,20.54,20.55,107302.0,17.4233,17.4318,17.4148,17.4233,107302.0
2017-10-27 15:20:00,20.55,20.55,20.53,20.55,126992.0,17.4233,17.4233,17.4063,17.4233,126992.0
2017-10-27 15:25:00,20.54,20.55,20.52,20.54,101776.0,17.4148,17.4233,17.3979,17.4148,101776.0
2017-10-27 15:30:00,20.53,20.54,20.5,20.52,112797.0,17.4063,17.4148,17.3809,17.3979,112797.0
2017-10-27 15:35:00,20.52,20.54,20.5,20.54,112184.0,17.3979,17.4148,17.3809,17.4148,112184.0
2017-10-27 15:40:00,20.54,20.56,20.53,20.55,97183.0,17.4148,17.4318,17.4063,17.4233,97183.0
2017-10-27 15:45:00,20.55,20.56,20.51,20.54,937041.0,17.4233,17.4318,17.3894,17.4148,937041.0
2017-10-27 15:50:00,20.54,20.57,20.53,20.56,280220.0,17.4148,17.4403,17.4063,17.4318,280220.0
2017-10-27 15:55:00,20.57,20.58,20.53,20.57,757625.0,17.4403,17.4487,17.4063,17.4403,757625.0
2017-10-30 09:30:00,20.41,20.6,20.41,20.58,245781.0,17.3046,17.4657,17.3046,17.4487,245781.0
2017-10-30 09:35:00,20.58,20.59,20.52,20.56,127184.0,17.4487,17.4572,17.3979,17.4318,127184.0
2017-10-30 09:40:00,20.56,20.63,20.54,20.55,175538.0,17.4318,17.4911,17.4148,17.4233,175538.0
2017-10-30 09:45:00,20.55,20.57,20.51,20.54,91871.0,17.4233,17.4403,17.3894,17.4148,91871.0
2017-10-30 09:50:00,20.53,20.63,20.53,20.57,104912.0,17.4063,17.4911,17.4063,17.4403,104912.0
2017-10-30 09:55:00,20.57,20.6,20.52,20.59,136561.0,17.4403,17.4657,17.3979,17.4572,136561.0
2017-10-30 10:00:00,20.6,20.66,20.57,20.61,87921.0,17.4657,17.5166,17.4403,17.4742,87921.0
2017-10-30 10:05:00,20.62,20.64,20.55,20.63,81242.0,17.4827,17.4996,17.4233,17.4911,81242.0
2017-10-30 10:10:00,20.63,20.69,20.61,20.63,473048.0,17.4911,17.542,17.4742,17.4911,473048.0
2017-10-30 10:15:00,20.63,20.63,20.57,20.59,74290.0,17.4911,17.4911,17.4403,17.4572,74290.0
2017-10-30 10:20:00,20.59,20.6,20.56,20.56,34541.0,17.4572,17.4657,17.4318,17.4318,34541.0
2017-10-30 10:25:00,20.56,20.59,20.53,20.59,62098.0,17.4318,17.4572,17.4063,17.4572,62098.0
2017-10-30 10:30:00,20.59,20.68,20.58,20.66,81953.0,17.4572,17.5335,17.4487,17.5166,81953.0
2017-10-30 10:35:00,20.66,20.67,20.64,20.67,38804.0,17.5166,17.525,17.4996,17.525,38804.0
2017-10-30 10:40:00,20.66,20.69,20.64,20.65,124621.0,17.5166,17.542,17.4996,17.5081,124621.0
2017-10-30 10:45:00,20.65,20.67,20.65,20.66,49552.0,17.5081,17.525,17.5081,17.5166,49552.0
2017-10-30 10:50:00,20.67,20.67,20.63,20.66,51288.0,17.525,17.525,17.4911,17.5166,51288.0
2017-10-30 10:55:00,20.67,20.67,20.64,20.64,50156.0,17.525,17.525,17.4996,17.4996,50156.0
2017-10-30 11:00:00,20.64,20.69,20.64,20.69,51810.0,17.4996,17.542,17.4996,17.542,51810.0
2017-10-30 11:05:00,20.7,20.75,20.69,20.74,63409.0,17.5505,17.5929,17.542,17.5844,63409.0
2017-10-30 11:10:00,20.74,20.77,20.71,20.77,81286.0,17.5844,17.6098,17.559,17.6098,81286.0
2017-10-30 11:15:00,20.77,20.77,20.73,20.73,46480.0,17.6098,17.6098,17.5759,17.5759,46480.0
2017-10-30 11:20:00,20.73,20.75,20.72,20.75,38102.0,17.5759,17.5929,17.5674,17.5929,38102.0
2017-10-30 11:25:00,20.75,20.75,20.71,20.71,97347.0,17.5929,17.5929,17.559,17.559,97347.0
2017-10-30 11:30:00,20.71,20.72,20.66,20.68,51565.0,17.559,17.5674,17.5166,17.5335,51565.0
2017-10-30 11:35:00,20.68,20.68,20.63,20.63,67054.0,17.5335,17.5335,17.4911,17.4911,67054.0
2017-10-30 11:40:00,20.63,20.66,20.63,20.64,61144.0,17.4911,17.5166,17.4911,17.4996,61144.0
2017-10-30 11:45:00,20.64,20.67,20.62,20.62,130862.0,17.4996,17.525,17.4827,17.4827,130862.0
2017-10-30 11:50:00,20.63,20.66,20.62,20.66,53722.0,17.4911,17.5166,17.4827,17.5166,53722.0
2017-10-30 11:55:00,20.66,20.71,20.65,20.71,31008.0,17.5166,17.559,17.5081,17.559,31008.0
2017-10-30 12:00:00,20.71,20.75,20.69,20.73,57740.0,17.559,17.5929,17.542,17.5759,57740.0
2017-10-30 12:05:00,20.73,20.74,20.68,20.68,48602.0,17.5759,17.5844,17.5335,17.5335,48602.0
2017-10-30 12:10:00,20.69,20.69,20.67,20.68,37619.0,17.542,17.542,17.525,17.5335,37619.0
2017-10-30 12:15:00,20.68,20.69,20.66,20.67,33972.0,17.5335,17.542,17.5166,17.525,33972.0
2017-10-30 12:20:00,20.66,20.7,20.66,20.69,47858.0,17.5166,17.5505,17.5166,17.542,47858.0
2017-10-30 12:25:00,20.68,20.7,20.66,20.68,35165.0,17.5335,17.5505,17.5166,17.5335,35165.0
2017-10-30 12:30:00,20.69,20.69,20.65,20.68,48325.0,17.542,17.542,17.5081,17.5335,48325.0
2017-10-30 12:35:00,20.68,20.69,20.65,20.65,60885.0,17.5335,17.542,17.5081,17.5081,60885.0
2017-10-30 12:40:00,20.66,20.68,20.65,20.66,36369.0,17.5166,17.5335,17.5081,17.5166,36369.0
2017-10-30 12:45:00,20.66,20.68,20.65,20.67,33827.0,17.5166,17.5335,17.5081,17.525,33827.0
2017-10-30 12:50:00,20.66,20.67,20.64,20.64,58888.0,17.5166,17.525,17.4996,17.4996,58888.0
2017-10-30 12:55:00,20.64,20.69,20.64,20.66,57475.0,17.4996,17.542,17.4996,17.5166,57475.0
2017-10-30 13:00:00,20.67,20.68,20.64,20.64,37751.0,17.525,17.5335,17.4996,17.4996,37751.0
2017-10-30 13:05:00,20.64,20.66,20.63,20.64,52680.0,17.4996,17.5166,17.4911,17.4996,52680.0
2017-10-30 13:10:00,20.64,20.67,20.62,20.66,89857.0,17.4996,17.525,17.4827,17.5166,89857.0
2017-10-30 13:15:00,20.67,20.73,20.65,20.71,156049.0,17.525,17.5759,17.5081,17.559,156049.0
2017-10-30 13:20:00,20.71,20.72,20.68,20.68,29213.0,17.559,17.5674,17.5335,17.5335,29213.0
2017-10-30 13:25:00,20.68,20.72,20.68,20.71,25481.0,17.5335,17.5674,17.5335,17.559,25481.0
2017-10-30 13:30:00,20.7,20.74,20.7,20.73,19126.0,17.5505,17.5844,17.5505,17.5759,19126.0
2017-10-30 13:35:00,20.72,20.73,20.7,20.71,39331.0,17.5674,17.5759,17.5505,17.559,39331.0
2017-10-30 13:40:00,20.72,20.72,20.68,20.69,55728.0,17.5674,17.5674,17.5335,17.542,55728.0
2017-10-30 13:45:00,20.69,20.71,20.67,20.69,54429.0,17.542,17.559,17.525,17.542,54429.0
2017-10-30 13:50:00,20.7,20.71,20.67,20.7,65779.0,17.5505,17.559,17.525,17.5505,65779.0
2017-10-30 13:55:00,20.7,20.7,20.69,20.7,16553.0,17.5505,17.5505,17.542,17.5505,16553.0
2017-10-30 14:00:00,20.7,20.71,20.68,20.7,59377.0,17.5505,17.559,17.5335,17.5505,59377.0
2017-10-30 14:05:00,20.7,20.71,20.69,20.7,57177.0,17.5505,17.559,17.542,17.5505,57177.0
2017-10-30 14:10:00,20.7,20.72,20.69,20.7,106978.0,17.5505,17.5674,17.542,17.5505,106978.0
2017-10-30 14:15:00,20.7,20.72,20.67,20.68,91321.0,17.5505,17.5674,17.525,17.5335,91321.0
2017-10-30 14:20:00,20.68,20.71,20.67,20.7,68006.0,17.5335,17.559,17.525,17.5505,68006.0
2017-10-30 14:25:00,20.71,20.71,20.69,20.69,32075.0,17.559,17.559,17.542,17.542,32075.0
2017-10-30 14:30:00,20.7,20.7,20.66,20.69,60671.0,17.5505,17.5505,17.5166,17.542,60671.0
2017-10-30 14:35:00,20.69,20.71,20.68,20.71,46875.0,17.542,17.559,17.5335,17.559,46875.0
2017-10-30 14:40:00,20.71,20.74,20.7,20.73,62596.0,17.559,17.5844,17.5505,17.5759,62596.0
2017-10-30 14:45:00,20.74,20.74,20.72,20.72,31513.0,17.5844,17.5844,17.5674,17.5674,31513.0
2017-10-30 14:50:00,20.72,20.73,20.66,20.68,46545.0,17.5674,17.5759,17.5166,17.5335,46545.0
2017-10-30 14:55:00,20.68,20.68,20.64,20.65,65776.0,17.5335,17.5335,17.4996,17.5081,65776.0
2017-10-30 15:00:00,20.66,20.69,20.64,20.64,108150.0,17.5166,17.542,17.4996,17.4996,108150.0
2017-10-30 15:05:00,20.65,20.68,20.64,20.65,72144.0,17.5081,17.5335,17.4996,17.5081,72144.0
2017-10-30 15:10:00,20.66,20.66,20.62,20.62,63858.0,17.5166,17.5166,17.4827,17.4827,63858.0
2017-10-30 15:15:00,20.63,20.66,20.62,20.66,66826.0,17.4911,17.5166,17.4827,17.5166,66826.0
2017-10-30 15:20:00,20.65,20.66,20.62,20.66,82100.0,17.5081,17.5166,17.4827,17.5166,82100.0
2017-10-30 15:25:00,20.66,20.66,20.64,20.66,53868.0,17.5166,17.5166,17.4996,17.5166,53868.0
2017-10-30 15:30:00,20.65,20.67,20.63,20.66,128620.0,17.5081,17.525,17.4911,17.5166,128620.0
2017-10-30 15:35:00,20.65,20.68,20.65,20.66,113345.0,17.5081,17.5335,17.5081,17.5166,113345.0
2017-10-30 15:40:00,20.66,20.67,20.65,20.66,58911.0,17.5166,17.525,17.5081,17.5166,58911.0
2017-10-30 15:45:00,20.66,20.68,20.65,20.66,119611.0,17.5166,17.5335,17.5081,17.5166,119611.0
2017-10-30 15:50:00,20.66,20.68,20.64,20.68,200154.0,17.5166,17.5335,17.4996,17.5335,200154.0
2017-10-30 15:55:00,20.68,20.68,20.64,20.64,424580.0,17.5335,17.5335,17.4996,17.4996,424580.0
2017-10-31 09:30:00,20.7,20.81,20.66,20.74,175925.0,17.5505,17.6437,17.5166,17.5844,175925.0
2017-10-31 09:35:00,20.75,20.75,20.63,20.65,173783.0,17.5929,17.5929,17.4911,17.5081,173783.0
2017-10-31 09:40:00,20.65,20.77,20.64,20.72,135477.0,17.5081,17.6098,17.4996,17.5674,135477.0
2017-10-31 09:45:00,20.72,20.75,20.66,20.68,98335.0,17.5674,17.5929,17.5166,17.5335,98335.0
2017-10-31 09:50:00,20.68,20.71,20.64,20.67,117156.0,17.5335,17.559,17.4996,17.525,117156.0
2017-10-31 09:55:00,20.68,20.69,20.63,20.66,158769.0,17.5335,17.542,17.4911,17.5166,158769.0
2017-10-31 10:00:00,20.65,20.66,20.61,20.63,139464.0,17.5081,17.5166,17.4742,17.4911,139464.0
2017-10-31 10:05:00,20.62,20.65,20.58,20.59,100446.0,17.4827,17.5081,17.4487,17.4572,100446.0
2017-10-31 10:10:00,20.59,20.61,20.58,20.6,96528.0,17.4572,17.4742,17.4487,17.4657,96528.0
2017-10-31 10:15:00,20.59,20.62,20.57,20.61,96372.0,17.4572,17.4827,17.4403,17.4742,96372.0
2017-10-31 10:20:00,20.61,20.67,20.6,20.65,103339.0,17.4742,17.525,17.4657,17.5081,103339.0
2017-10-31 10:25:00,20.64,20.67,20.64,20.66,53623.0,17.4996,17.525,17.4996,17.5166,53623.0
2017-10-31 10:30:00,20.66,20.68,20.63,20.66,80757.0,17.5166,17.5335,17.4911,17.5166,80757.0
2017-10-31 10:35:00,20.66,20.68,20.63,20.64,94364.0,17.5166,17.5335,17.4911,17.4996,94364.0
2017-10-31 10:40:00,20.65,20.7,20.64,20.7,89164.0,17.5081,17.5505,17.4996,17.5505,89164.0
2017-10-31 10:45:00,20.69,20.7,20.66,20.69,22807.0,17.542,17.5505,17.5166,17.542,22807.0
2017-10-31 10:50:00,20.69,20.7,20.64,20.66,72589.0,17.542,17.5505,17.4996,17.5166,72589.0
2017-10-31 10:55:00,20.65,20.67,20.64,20.66,66709.0,17.5081,17.525,17.4996,17.5166,66709.0
2017-10-31 11:00:00,20.66,20.67,20.64,20.66,44287.0,17.5166,17.525,17.4996,17.5166,44287.0
2017-10-31 11:05:00,20.66,20.67,20.66,20.67,20536.0,17.5166,17.525,17.5166,17.525,20536.0
2017-10-31 11:10:00,20.66,20.69,20.66,20.68,36997.0,17.5166,17.542,17.5166,17.5335,36997.0
2017-10-31 11:15:00,20.69,20.71,20.67,20.68,54465.0,17.542,17.559,17.525,17.5335,54465.0
2017-10-31 11:20:00,20.68,20.69,20.65,20.68,72918.0,17.5335,17.542,17.5081,17.5335,72918.0
2017-10-31 11:25:00,20.68,20.68,20.63,20.64,83829.0,17.5335,17.5335,17.4911,17.4996,83829.0
2017-10-31 11:30:00,20.65,20.66,20.62,20.64,137412.0,17.5081,17.5166,17.4827,17.4996,137412.0
2017-10-31 11:35:00,20.64,20.64,20.59,20.6,128370.0,17.4996,17.4996,17.4572,17.4657,128370.0
2017-10-31 11:40:00,20.6,20.62,20.58,20.59,90933.0,17.4657,17.4827,17.4487,17.4572,90933.0
2017-10-31 11:45:00,20.59,20.6,20.59,20.6,19085.0,17.4572,17.4657,17.4572,17.4657,19085.0
2017-10-31 11:50:00,20.6,20.63,20.59,20.6,145653.0,17.4657,17.4911,17.4572,17.4657,145653.0
2017-10-31 11:55:00,20.61,20.63,20.59,20.61,126399.0,17.4742,17.4911,17.4572,17.4742,126399.0
2017-10-31 12:00:00,20.62,20.62,20.6,20.61,17988.0,17.4827,17.4827,17.4657,17.4742,17988.0
2017-10-31 12:05:00,20.61,20.62,20.59,20.61,51894.0,17.4742,17.4827,17.4572,17.4742,51894.0
2017-10-31 12:10:00,20.61,20.66,20.6,20.65,341486.0,17.4742,17.5166,17.4657,17.5081,341486.0
2017-10-31 12:15:00,20.65,20.67,20.63,20.65,118337.0,17.5081,17.525,17.4911,17.5081,118337.0
2017-10-31 12:20:00,20.64,20.66,20.63,20.64,224352.0,17.4996,17.5166,17.4911,17.4996,224352.0
2017-10-31 12:25:00,20.64,20.64,20.62,20.63,39765.0,17.4996,17.4996,17.4827,17.4911,39765.0
2017-10-31 12:30:00,20.62,20.63,20.6,20.61,58606.0,17.4827,17.4911,17.4657,17.4742,58606.0
2017-10-31 12:35:00,20.6,20.61,20.57,20.59,50270.0,17.4657,17.4742,17.4403,17.4572,50270.0
2017-10-31 12:40:00,20.59,20.61,20.58,20.6,54773.0,17.4572,17.4742,17.4487,17.4657,54773.0
2017-10-31 12:45:00,20.59,20.62,20.59,20.61,48269.0,17.4572,17.4827,17.4572,17.4742,48269.0
2017-10-31 12:50:00,20.62,20.62,20.59,20.6,59721.0,17.4827,17.4827,17.4572,17.4657,59721.0
2017-10-31 12:55:00,20.6,20.61,20.56,20.56,41249.0,17.4657,17.4742,17.4318,17.4318,41249.0
2017-10-31 13:00:00,20.57,20.59,20.56,20.57,29945.0,17.4403,17.4572,17.4318,17.4403,29945.0
2017-10-31 13:05:00,20.57,20.61,20.57,20.6,36229.0,17.4403,17.4742,17.4403,17.4657,36229.0
2017-10-31 13:10:00,20.6,20.6,20.58,20.58,14538.0,17.4657,17.4657,17.4487,17.4487,14538.0
2017-10-31 13:15:00,20.59,20.62,20.58,20.62,102050.0,17.4572,17.4827,17.4487,17.4827,102050.0
2017-10-31 13:20:00,20.62,20.62,20.61,20.62,10948.0,17.4827,17.4827,17.4742,17.4827,10948.0
2017-10-31 13:25:00,20.62,20.63,20.6,20.62,77662.0,17.4827,17.4911,17.4657,17.4827,77662.0
2017-10-31 13:30:00,20.63,20.64,20.62,20.64,30808.0,17.4911,17.4996,17.4827,17.4996,30808.0
2017-10-31 13:35:00,20.64,20.66,20.63,20.64,146178.0,17.4996,17.5166,17.4911,17.4996,146178.0
2017-10-31 13:40:00,20.65,20.66,20.6,20.66,99492.0,17.5081,17.5166,17.4657,17.5166,99492.0
2017-10-31 13:45:00,20.65,20.69,20.64,20.69,71367.0,17.5081,17.542,17.4996,17.542,71367.0
2017-10-31 13:50:00,20.69,20.72,20.68,20.68,63267.0,17.542,17.5674,17.5335,17.5335,63267.0
2017-10-31 13:55:00,20.68,20.69,20.65,20.69,138777.0,17.5335,17.542,17.5081,17.542,138777.0
2017-10-31 14:00:00,20.69,20.75,20.68,20.71,107345.0,17.542,17.5929,17.5335,17.559,107345.0
2017-10-31 14:05:00,20.72,20.74,20.71,20.71,43252.0,17.5674,17.5844,17.559,17.559,43252.0
2017-10-31 14:10:00,20.71,20.75,20.7,20.75,76997.0,17.559,17.5929,17.5505,17.5929,76997.0
2017-10-31 14:15:00,20.75,20.76,20.7,20.74,104326.0,17.5929,17.6014,17.5505,17.5844,104326.0
2017-10-31 14:20:00,20.73,20.75,20.72,20.74,30470.0,17.5759,17.5929,17.5674,17.5844,30470.0
2017-10-31 14:25:00,20.73,20.74,20.68,20.69,43263.0,17.5759,17.5844,17.5335,17.542,43263.0
2017-10-31 14:30:00,20.69,20.7,20.67,20.68,55409.0,17.542,17.5505,17.525,17.5335,55409.0
2017-10-31 14:35:00,20.69,20.69,20.65,20.66,71529.0,17.542,17.542,17.5081,17.5166,71529.0
2017-10-31 14:40:00,20.67,20.67,20.6,20.64,187785.0,17.525,17.525,17.4657,17.4996,187785.0
2017-10-31 14:45:00,20.64,20.67,20.62,20.66,133259.0,17.4996,17.525,17.4827,17.5166,133259.0
2017-10-31 14:50:00,20.66,20.67,20.65,20.66,53066.0,17.5166,17.525,17.5081,17.5166,53066.0
2017-10-31 14:55:00,20.66,20.67,20.63,20.66,150167.0,17.5166,17.525,17.4911,17.5166,150167.0
2017-10-31 15:00:00,20.66,20.66,20.65,20.66,16807.0,17.5166,17.5166,17.5081,17.5166,16807.0
2017-10-31 15:05:00,20.66,20.66,20.64,20.64,44295.0,17.5166,17.5166,17.4996,17.4996,44295.0
2017-10-31 15:10:00,20.64,20.65,20.62,20.63,92686.0,17.4996,17.5081,17.4827,17.4911,92686.0
2017-10-31 15:15:00,20.64,20.66,20.61,20.65,112829.0,17.4996,17.5166,17.4742,17.5081,112829.0
2017-10-31 15:20:00,20.65,20.66,20.65,20.66,49357.0,17.5081,17.5166,17.5081,17.5166,49357.0
2017-10-31 15:25:00,20.66,20.67,20.65,20.66,49805.0,17.5166,17.525,17.5081,17.5166,49805.0
2017-10-31 15:30:00,20.67,20.67,20.64,20.65,156941.0,17.525,17.525,17.4996,17.5081,156941.0
2017-10-31 15:35:00,20.65,20.66,20.64,20.66,110124.0,17.5081,17.5166,17.4996,17.5166,110124.0
2017-10-31 15:40:00,20.66,20.68,20.65,20.68,110057.0,17.5166,17.5335,17.5081,17.5335,110057.0
2017-10-31 15:45:00,20.68,20.74,20.67,20.73,175654.0,17.5335,17.5844,17.525,17.5759,175654.0
2017-10-31 15:50:00,20.73,20.73,20.7,20.73,200523.0,17.5759,17.5759,17.5505,17.5759,200523.0
2017-10-31 15:55:00,20.73,20.73,20.69,20.69,363217.0,17.5759,17.5759,17.542,17.542,363217.0
2017-11-01 09:30:00,20.76,20.9,20.76,20.81,199386.0,17.6014,17.7201,17.6014,17.6437,199386.0
2017-11-01 09:35:00,20.82,21.06,20.8,21.0,255881.0,17.6522,17.8557,17.6353,17.8048,255881.0
2017-11-01 09:40:00,21.0,21.16,21.0,21.08,241045.0,17.8048,17.9405,17.8048,17.8727,241045.0
2017-11-01 09:45:00,21.09,21.15,21.06,21.13,81030.0,17.8811,17.932,17.8557,17.9151,81030.0
2017-11-01 09:50:00,21.13,21.24,21.12,21.21,206793.0,17.9151,18.0083,17.9066,17.9829,206793.0
2017-11-01 09:55:00,21.22,21.29,21.21,21.27,147378.0,17.9914,18.0507,17.9829,18.0338,147378.0
2017-11-01 10:00:00,21.27,21.29,21.18,21.18,123911.0,18.0338,18.0507,17.9574,17.9574,123911.0
2017-11-01 10:05:00,21.18,21.23,21.16,21.22,82716.0,17.9574,17.9998,17.9405,17.9914,82716.0
2017-11-01 10:10:00,21.21,21.24,21.18,21.24,176248.0,17.9829,18.0083,17.9574,18.0083,176248.0
2017-11-01 10:15:00,21.23,21.25,21.2,21.25,88162.0,17.9998,18.0168,17.9744,18.0168,88162.0
2017-11-01 10:20:00,21.25,21.27,21.23,21.25,119086.0,18.0168,18.0338,17.9998,18.0168,119086.0
2017-11-01 10:25:00,21.25,21.26,21.2,21.21,58790.0,18.0168,18.0253,17.9744,17.9829,58790.0
2017-11-01 10:30:00,21.22,21.23,21.13,21.16,115105.0,17.9914,17.9998,17.9151,17.9405,115105.0
2017-11-01 10:35:00,21.16,21.18,21.14,21.16,70849.0,17.9405,17.9574,17.9235,17.9405,70849.0
2017-11-01 10:40:00,21.17,21.23,21.16,21.22,45252.0,17.949,17.9998,17.9405,17.9914,45252.0
2017-11-01 10:45:00,21.22,21.24,21.22,21.23,63472.0,17.9914,18.0083,17.9914,17.9998,63472.0
2017-11-01 10:50:00,21.23,21.26,21.22,21.23,118867.0,17.9998,18.0253,17.9914,17.9998,118867.0
2017-11-01 10:55:00,21.23,21.24,21.16,21.17,82157.0,17.9998,18.0083,17.9405,17.949,82157.0
2017-11-01 11:00:00,21.17,21.18,21.14,21.16,81584.0,17.949,17.9574,17.9235,17.9405,81584.0
2017-11-01 11:05:00,21.16,21.16,21.12,21.14,47215.0,17.9405,17.9405,17.9066,17.9235,47215.0
2017-11-01 11:10:00,21.13,21.18,21.13,21.16,78984.0,17.9151,17.9574,17.9151,17.9405,78984.0
2017-11-01 11:15:00,21.16,21.16,21.13,21.16,60833.0,17.9405,17.9405,17.9151,17.9405,60833.0
2017-11-01 11:20:00,21.15,21.16,21.14,21.16,34212.0,17.932,17.9405,17.9235,17.9405,34212.0
2017-11-01 11:25:00,21.15,21.2,21.12,21.13,115243.0,17.932,17.9744,17.9066,17.9151,115243.0
2017-11-01 11:30:00,21.14,21.16,21.1,21.1,204772.0,17.9235,17.9405,17.8896,17.8896,204772.0
2017-11-01 11:35:00,21.11,21.13,21.06,21.07,91047.0,17.8981,17.9151,17.8557,17.8642,91047.0
2017-11-01 11:40:00,21.06,21.07,21.01,21.04,96713.0,17.8557,17.8642,17.8133,17.8388,96713.0
2017-11-01 11:45:00,21.04,21.04,20.97,21.0,74805.0,17.8388,17.8388,17.7794,17.8048,74805.0
2017-11-01 11:50:00,21.01,21.01,20.96,21.01,77744.0,17.8133,17.8133,17.7709,17.8133,77744.0
2017-11-01 11:55:00,21.01,21.03,21.0,21.03,86117.0,17.8133,17.8303,17.8048,17.8303,86117.0
2017-11-01 12:00:00,21.04,21.05,21.02,21.03,27576.0,17.8388,17.8472,17.8218,17.8303,27576.0
2017-11-01 12:05:00,21.02,21.06,21.02,21.05,36575.0,17.8218,17.8557,17.8218,17.8472,36575.0
2017-11-01 12:10:00,21.05,21.08,21.03,21.05,67278.0,17.8472,17.8727,17.8303,17.8472,67278.0
2017-11-01 12:15:00,21.04,21.08,21.04,21.08,48605.0,17.8388,17.8727,17.8388,17.8727,48605.0
2017-11-01 12:20:00,21.09,21.09,21.07,21.08,52732.0,17.8811,17.8811,17.8642,17.8727,52732.0
2017-11-01 12:25:00,21.08,21.08,21.07,21.08,10884.0,17.8727,17.8727,17.8642,17.8727,10884.0
2017-11-01 12:30:00,21.08,21.1,21.06,21.09,95752.0,17.8727,17.8896,17.8557,17.8811,95752.0
2017-11-01 12:35:00,21.09,21.1,21.06,21.09,56704.0,17.8811,17.8896,17.8557,17.8811,56704.0
2017-11-01 12:40:00,21.09,21.1,21.07,21.07,45618.0,17.8811,17.8896,17.8642,17.8642,45618.0
2017-11-01 12:45:00,21.07,21.08,21.04,21.05,93617.0,17.8642,17.8727,17.8388,17.8472,93617.0
2017-11-01 12:50:00,21.05,21.06,21.03,21.04,70784.0,17.8472,17.8557,17.8303,17.8388,70784.0
2017-11-01 12:55:00,21.03,21.07,21.03,21.07,76172.0,17.8303,17.8642,17.8303,17.8642,76172.0
2017-11-01 13:00:00,21.06,21.08,21.05,21.05,34132.0,17.8557,17.8727,17.8472,17.8472,34132.0
2017-11-01 13:05:00,21.05,21.07,21.02,21.04,103897.0,17.8472,17.8642,17.8218,17.8388,103897.0
2017-11-01 13:10:00,21.04,21.05,21.01,21.03,103368.0,17.8388,17.8472,17.8133,17.8303,103368.0
2017-11-01 13:15:00,21.04,21.06,21.01,21.04,55894.0,17.8388,17.8557,17.8133,17.8388,55894.0
2017-11-01 13:20:00,21.03,21.09,21.02,21.07,49997.0,17.8303,17.8811,17.8218,17.8642,49997.0
2017-11-01 13:25:00,21.07,21.1,21.06,21.09,45426.0,17.8642,17.8896,17.8557,17.8811,45426.0
2017-11-01 13:30:00,21.08,21.12,21.07,21.07,81101.0,17.8727,17.9066,17.8642,17.8642,81101.0
2017-11-01 13:35:00,21.08,21.09,21.06,21.08,35137.0,17.8727,17.8811,17.8557,17.8727,35137.0
2017-11-01 13:40:00,21.09,21.1,21.06,21.07,36037.0,17.8811,17.8896,17.8557,17.8642,36037.0
2017-11-01 13:45:00,21.07,21.09,21.05,21.06,43566.0,17.8642,17.8811,17.8472,17.8557,43566.0
2017-11-01 13:50:00,21.07,21.08,21.06,21.07,21265.0,17.8642,17.8727,17.8557,17.8642,21265.0
2017-11-01 13:55:00,21.07,21.07,20.96,21.0,296816.0,17.8642,17.8642,17.7709,17.8048,296816.0
2017-11-01 14:00:00,20.99,21.07,20.99,21.07,52701.0,17.7964,17.8642,17.7964,17.8642,52701.0
2017-11-01 14:05:00,21.07,21.09,21.06,21.09,56682.0,17.8642,17.8811,17.8557,17.8811,56682.0
2017-11-01 14:10:00,21.09,21.12,21.05,21.07,99612.0,17.8811,17.9066,17.8472,17.8642,99612.0
2017-11-01 14:15:00,21.07,21.08,21.04,21.07,58921.0,17.8642,17.8727,17.8388,17.8642,58921.0
2017-11-01 14:20:00,21.06,21.08,21.04,21.08,68656.0,17.8557,17.8727,17.8388,17.8727,68656.0
2017-11-01 14:25:00,21.08,21.1,21.07,21.09,50198.0,17.8727,17.8896,17.8642,17.8811,50198.0
2017-11-01 14:30:00,21.09,21.1,21.07,21.07,51522.0,17.8811,17.8896,17.8642,17.8642,51522.0
2017-11-01 14:35:00,21.08,21.11,21.07,21.09,84232.0,17.8727,17.8981,17.8642,17.8811,84232.0
2017-11-01 14:40:00,21.09,21.11,21.08,21.1,54861.0,17.8811,17.8981,17.8727,17.8896,54861.0
2017-11-01 14:45:00,21.11,21.13,21.1,21.13,530752.0,17.8981,17.9151,17.8896,17.9151,530752.0
2017-11-01 14:50:00,21.13,21.19,21.11,21.14,172904.0,17.9151,17.9659,17.8981,17.9235,172904.0
2017-11-01 14:55:00,21.14,21.14,21.1,21.12,110341.0,17.9235,17.9235,17.8896,17.9066,110341.0
2017-11-01 15:00:00,21.12,21.14,21.09,21.1,135429.0,17.9066,17.9235,17.8811,17.8896,135429.0
2017-11-01 15:05:00,21.1,21.11,21.04,21.04,203436.0,17.8896,17.8981,17.8388,17.8388,203436.0
2017-11-01 15:10:00,21.05,21.06,21.02,21.04,148847.0,17.8472,17.8557,17.8218,17.8388,148847.0
2017-11-01 15:15:00,21.04,21.04,21.0,21.01,76542.0,17.8388,17.8388,17.8048,17.8133,76542.0
2017-11-01 15:20:00,21.01,21.02,20.94,20.94,190918.0,17.8133,17.8218,17.754,17.754,190918.0
2017-11-01 15:25:00,20.95,20.95,20.89,20.91,295527.0,17.7624,17.7624,17.7116,17.7285,295527.0
2017-11-01 15:30:00,20.91,21.0,20.9,20.98,284471.0,17.7285,17.8048,17.7201,17.7879,284471.0
2017-11-01 15:35:00,20.98,20.99,20.94,20.96,185828.0,17.7879,17.7964,17.754,17.7709,185828.0
2017-11-01 15:40:00,20.96,20.96,20.9,20.93,163860.0,17.7709,17.7709,17.7201,17.7455,163860.0
2017-11-01 15:45:00,20.93,20.93,20.89,20.91,234498.0,17.7455,17.7455,17.7116,17.7285,234498.0
2017-11-01 15:50:00,20.9,20.96,20.88,20.91,338563.0,17.7201,17.7709,17.7031,17.7285,338563.0
2017-11-01 15:55:00,20.91,20.92,20.89,20.91,379165.0,17.7285,17.737,17.7116,17.7285,379165.0
2017-11-02 09:30:00,21.31,21.36,21.07,21.26,413772.0,18.0677,18.1101,17.8642,18.0253,413772.0
2017-11-02 09:35:00,21.24,21.24,21.02,21.07,313558.0,18.0083,18.0083,17.8218,17.8642,313558.0
2017-11-02 09:40:00,21.07,21.08,20.95,20.99,217192.0,17.8642,17.8727,17.7624,17.7964,217192.0
2017-11-02 09:45:00,20.98,20.99,20.87,20.88,244741.0,17.7879,17.7964,17.6946,17.7031,244741.0
2017-11-02 09:50:00,20.88,20.98,20.87,20.95,264820.0,17.7031,17.7879,17.6946,17.7624,264820.0
2017-11-02 09:55:00,20.95,20.96,20.89,20.91,112967.0,17.7624,17.7709,17.7116,17.7285,112967.0
2017-11-02 10:00:00,20.9,20.91,20.82,20.82,130748.0,17.7201,17.7285,17.6522,17.6522,130748.0
2017-11-02 10:05:00,20.82,20.84,20.77,20.84,128139.0,17.6522,17.6692,17.6098,17.6692,128139.0
2017-11-02 10:10:00,20.83,20.85,20.8,20.82,93169.0,17.6607,17.6777,17.6353,17.6522,93169.0
2017-11-02 10:15:00,20.82,20.83,20.77,20.82,150357.0,17.6522,17.6607,17.6098,17.6522,150357.0
2017-11-02 10:20:00,20.82,20.88,20.78,20.82,130716.0,17.6522,17.7031,17.6183,17.6522,130716.0
2017-11-02 10:25:00,20.81,20.82,20.77,20.8,86681.0,17.6437,17.6522,17.6098,17.6353,86681.0
2017-11-02 10:30:00,20.8,20.81,20.73,20.79,125639.0,17.6353,17.6437,17.5759,17.6268,125639.0
2017-11-02 10:35:00,20.79,20.82,20.77,20.8,86093.0,17.6268,17.6522,17.6098,17.6353,86093.0
2017-11-02 10:40:00,20.8,20.85,20.76,20.82,112857.0,17.6353,17.6777,17.6014,17.6522,112857.0
2017-11-02 10:45:00,20.82,20.91,20.8,20.85,186242.0,17.6522,17.7285,17.6353,17.6777,186242.0
2017-11-02 10:50:00,20.85,20.88,20.83,20.87,51536.0,17.6777,17.7031,17.6607,17.6946,51536.0
2017-11-02 10:55:00,20.87,20.87,20.82,20.86,75604.0,17.6946,17.6946,17.6522,17.6861,75604.0
2017-11-02 11:00:00,20.86,20.94,20.85,20.92,117867.0,17.6861,17.754,17.6777,17.737,117867.0
2017-11-02 11:05:00,20.92,20.92,20.87,20.88,84301.0,17.737,17.737,17.6946,17.7031,84301.0
2017-11-02 11:10:00,20.88,20.92,20.87,20.89,101645.0,17.7031,17.737,17.6946,17.7116,101645.0
2017-11-02 11:15:00,20.89,20.92,20.89,20.92,66718.0,17.7116,17.737,17.7116,17.737,66718.0
2017-11-02 11:20:00,20.92,20.94,20.89,20.94,146306.0,17.737,17.754,17.7116,17.754,146306.0
2017-11-02 11:25:00,20.94,20.94,20.89,20.9,105622.0,17.754,17.754,17.7116,17.7201,105622.0
2017-11-02 11:30:00,20.9,20.96,20.88,20.95,112558.0,17.7201,17.7709,17.7031,17.7624,112558.0
2017-11-02 11:35:00,20.95,20.99,20.91,20.98,361606.0,17.7624,17.7964,17.7285,17.7879,361606.0
2017-11-02 11:40:00,20.98,21.12,20.97,21.1,314024.0,17.7879,17.9066,17.7794,17.8896,314024.0
2017-11-02 11:45:00,21.1,21.15,21.04,21.13,153664.0,17.8896,17.932,17.8388,17.9151,153664.0
2017-11-02 11:50:00,21.13,21.14,21.08,21.1,81824.0,17.9151,17.9235,17.8727,17.8896,81824.0
2017-11-02 11:55:00,21.1,21.12,21.09,21.1,322259.0,17.8896,17.9066,17.8811,17.8896,322259.0
2017-11-02 12:00:00,21.1,21.12,21.06,21.11,107827.0,17.8896,17.9066,17.8557,17.8981,107827.0
2017-11-02 12:05:00,21.11,21.12,21.05,21.08,96896.0,17.8981,17.9066,17.8472,17.8727,96896.0
2017-11-02 12:10:00,21.07,21.14,21.07,21.11,73215.0,17.8642,17.9235,17.8642,17.8981,73215.0
2017-11-02 12:15:00,21.11,21.15,21.1,21.14,71946.0,17.8981,17.932,17.8896,17.9235,71946.0
2017-11-02 12:20:00,21.14,21.2,21.13,21.18,79132.0,17.9235,17.9744,17.9151,17.9574,79132.0
2017-11-02 12:25:00,21.18,21.22,21.17,21.19,319309.0,17.9574,17.9914,17.949,17.9659,319309.0
2017-11-02 12:30:00,21.19,21.19,21.12,21.17,65772.0,17.9659,17.9659,17.9066,17.949,65772.0
2017-11-02 12:35:00,21.17,21.18,21.14,21.17,65945.0,17.949,17.9574,17.9235,17.949,65945.0
2017-11-02 12:40:00,21.17,21.18,21.14,21.16,62120.0,17.949,17.9574,17.9235,17.9405,62120.0
2017-11-02 12:45:00,21.15,21.16,21.14,21.16,60815.0,17.932,17.9405,17.9235,17.9405,60815.0
2017-11-02 12:50:00,21.16,21.16,21.09,21.1,116223.0,17.9405,17.9405,17.8811,17.8896,116223.0
2017-11-02 12:55:00,21.1,21.13,21.09,21.12,239408.0,17.8896,17.9151,17.8811,17.9066,239408.0
2017-11-02 13:00:00,21.12,21.15,21.12,21.12,61131.0,17.9066,17.932,17.9066,17.9066,61131.0
2017-11-02 13:05:00,21.13,21.14,21.1,21.12,143716.0,17.9151,17.9235,17.8896,17.9066,143716.0
2017-11-02 13:10:00,21.12,21.13,21.05,21.05,105671.0,17.9066,17.9151,17.8472,17.8472,105671.0
2017-11-02 13:15:00,21.05,21.08,20.99,21.03,113346.0,17.8472,17.8727,17.7964,17.8303,113346.0
2017-11-02 13:20:00,21.03,21.07,21.01,21.02,105852.0,17.8303,17.8642,17.8133,17.8218,105852.0
2017-11-02 13:25:00,21.02,21.02,20.99,21.02,53498.0,17.8218,17.8218,17.7964,17.8218,53498.0
2017-11-02 13:30:00,21.02,21.04,21.01,21.04,31877.0,17.8218,17.8388,17.8133,17.8388,31877.0
2017-11-02 13:35:00,21.03,21.04,21.0,21.0,56733.0,17.8303,17.8388,17.8048,17.8048,56733.0
2017-11-02 13:40:00,21.01,21.04,21.0,21.02,95800.0,17.8133,17.8388,17.8048,17.8218,95800.0
2017-11-02 13:45:00,21.02,21.05,21.01,21.04,99878.0,17.8218,17.8472,17.8133,17.8388,99878.0
2017-11-02 13:50:00,21.03,21.04,20.99,21.0,116671.0,17.8303,17.8388,17.7964,17.8048,116671.0
2017-11-02 13:55:00,21.01,21.05,21.0,21.04,148464.0,17.8133,17.8472,17.8048,17.8388,148464.0
2017-11-02 14:00:00,21.04,21.1,21.03,21.07,161322.0,17.8388,17.8896,17.8303,17.8642,161322.0
2017-11-02 14:05:00,21.07,21.08,21.04,21.08,79740.0,17.8642,17.8727,17.8388,17.8727,79740.0
2017-11-02 14:10:00,21.07,21.09,21.04,21.06,85639.0,17.8642,17.8811,17.8388,17.8557,85639.0
2017-11-02 14:15:00,21.07,21.11,21.06,21.09,70535.0,17.8642,17.8981,17.8557,17.8811,70535.0
2017-11-02 14:20:00,21.1,21.13,21.09,21.11,96386.0,17.8896,17.9151,17.8811,17.8981,96386.0
2017-11-02 14:25:00,21.1,21.17,21.08,21.17,292062.0,17.8896,17.949,17.8727,17.949,292062.0
2017-11-02 14:30:00,21.17,21.17,21.13,21.15,286426.0,17.949,17.949,17.9151,17.932,286426.0
2017-11-02 14:35:00,21.14,21.15,21.08,21.08,182623.0,17.9235,17.932,17.8727,17.8727,182623.0
2017-11-02 14:40:00,21.08,21.1,21.03,21.07,136025.0,17.8727,17.8896,17.8303,17.8642,136025.0
2017-11-02 14:45:00,21.07,21.07,21.02,21.03,105647.0,17.8642,17.8642,17.8218,17.8303,105647.0
2017-11-02 14:50:00,21.04,21.06,21.02,21.05,100237.0,17.8388,17.8557,17.8218,17.8472,100237.0
2017-11-02 14:55:00,21.06,21.11,21.05,21.11,206532.0,17.8557,17.8981,17.8472,17.8981,206532.0
2017-11-02 15:00:00,21.1,21.14,21.09,21.13,212022.0,17.8896,17.9235,17.8811,17.9151,212022.0
2017-11-02 15:05:00,21.13,21.19,21.11,21.17,254158.0,17.9151,17.9659,17.8981,17.949,254158.0
2017-11-02 15:10:00,21.17,21.19,21.15,21.19,382822.0,17.949,17.9659,17.932,17.9659,382822.0
2017-11-02 15:15:00,21.19,21.19,21.12,21.18,265352.0,17.9659,17.9659,17.9066,17.9574,265352.0
2017-11-02 15:20:00,21.18,21.24,21.17,21.24,473276.0,17.9574,18.0083,17.949,18.0083,473276.0
2017-11-02 15:25:00,21.23,21.25,21.18,21.21,154692.0,17.9998,18.0168,17.9574,17.9829,154692.0
2017-11-02 15:30:00,21.22,21.25,21.16,21.2,181309.0,17.9914,18.0168,17.9405,17.9744,181309.0
2017-11-02 15:35:00,21.2,21.25,21.19,21.22,503460.0,17.9744,18.0168,17.9659,17.9914,503460.0
2017-11-02 15:40:00,21.22,21.22,21.2,21.2,81105.0,17.9914,17.9914,17.9744,17.9744,81105.0
2017-11-02 15:45:00,21.21,21.22,21.19,21.19,132522.0,17.9829,17.9914,17.9659,17.9659,132522.0
2017-11-02 15:50:00,21.2,21.22,21.19,21.2,259009.0,17.9744,17.9914,17.9659,17.9744,259009.0
2017-11-02 15:55:00,21.21,21.22,21.18,21.19,491552.0,17.9829,17.9914,17.9574,17.9659,491552.0
2017-11-03 09:30:00,21.3,21.39,21.22,21.33,283833.0,18.0592,18.1355,17.9914,18.0846,283833.0
2017-11-03 09:35:00,21.33,21.42,21.25,21.42,247728.0,18.0846,18.1609,18.0168,18.1609,247728.0
2017-11-03 09:40:00,21.42,21.6,21.39,21.56,570873.0,18.1609,18.3135,18.1355,18.2796,570873.0
2017-11-03 09:45:00,21.55,21.62,21.51,21.51,378203.0,18.2712,18.3305,18.2372,18.2372,378203.0
2017-11-03 09:50:00,21.51,21.69,21.51,21.69,244861.0,18.2372,18.3899,18.2372,18.3899,244861.0
2017-11-03 09:55:00,21.69,21.7,21.64,21.66,353039.0,18.3899,18.3983,18.3475,18.3644,353039.0
2017-11-03 10:00:00,21.66,21.66,21.58,21.6,240533.0,18.3644,18.3644,18.2966,18.3135,240533.0
2017-11-03 10:05:00,21.61,21.65,21.58,21.61,193402.0,18.322,18.3559,18.2966,18.322,193402.0
2017-11-03 10:10:00,21.61,21.66,21.53,21.66,162493.0,18.322,18.3644,18.2542,18.3644,162493.0
2017-11-03 10:15:00,21.65,21.78,21.65,21.7,510345.0,18.3559,18.4662,18.3559,18.3983,510345.0
2017-11-03 10:20:00,21.7,21.73,21.68,21.68,153200.0,18.3983,18.4238,18.3814,18.3814,153200.0
2017-11-03 10:25:00,21.69,21.7,21.58,21.61,86928.0,18.3899,18.3983,18.2966,18.322,86928.0
2017-11-03 10:30:00,21.61,21.65,21.61,21.64,60382.0,18.322,18.3559,18.322,18.3475,60382.0
2017-11-03 10:35:00,21.63,21.66,21.54,21.57,111866.0,18.339,18.3644,18.2627,18.2881,111866.0
2017-11-03 10:40:00,21.57,21.58,21.51,21.53,108661.0,18.2881,18.2966,18.2372,18.2542,108661.0
2017-11-03 10:45:00,21.53,21.59,21.53,21.57,103531.0,18.2542,18.3051,18.2542,18.2881,103531.0
2017-11-03 10:50:00,21.56,21.57,21.53,21.54,134675.0,18.2796,18.2881,18.2542,18.2627,134675.0
2017-11-03 10:55:00,21.54,21.64,21.53,21.59,170747.0,18.2627,18.3475,18.2542,18.3051,170747.0
2017-11-03 11:00:00,21.6,21.63,21.57,21.63,41562.0,18.3135,18.339,18.2881,18.339,41562.0
2017-11-03 11:05:00,21.63,21.63,21.58,21.6,52976.0,18.339,18.339,18.2966,18.3135,52976.0
2017-11-03 11:10:00,21.6,21.66,21.59,21.64,241396.0,18.3135,18.3644,18.3051,18.3475,241396.0
2017-11-03 11:15:00,21.63,21.67,21.62,21.64,88481.0,18.339,18.3729,18.3305,18.3475,88481.0
2017-11-03 11:20:00,21.63,21.65,21.58,21.58,65648.0,18.339,18.3559,18.2966,18.2966,65648.0
2017-11-03 11:25:00,21.58,21.6,21.57,21.59,43829.0,18.2966,18.3135,18.2881,18.3051,43829.0
2017-11-03 11:30:00,21.6,21.61,21.56,21.58,144070.0,18.3135,18.322,18.2796,18.2966,144070.0
2017-11-03 11:35:00,21.59,21.6,21.55,21.56,25065.0,18.3051,18.3135,18.2712,18.2796,25065.0
2017-11-03 11:40:00,21.55,21.56,21.51,21.51,57293.0,18.2712,18.2796,18.2372,18.2372,57293.0
2017-11-03 11:45:00,21.51,21.54,21.5,21.51,39144.0,18.2372,18.2627,18.2288,18.2372,39144.0
2017-11-03 11:50:00,21.52,21.53,21.49,21.5,77254.0,18.2457,18.2542,18.2203,18.2288,77254.0
2017-11-03 11:55:00,21.5,21.51,21.45,21.47,64857.0,18.2288,18.2372,18.1864,18.2033,64857.0
2017-11-03 12:00:00,21.46,21.49,21.46,21.47,36006.0,18.1948,18.2203,18.1948,18.2033,36006.0
2017-11-03 12:05:00,21.48,21.48,21.44,21.47,399273.0,18.2118,18.2118,18.1779,18.2033,399273.0
2017-11-03 12:10:00,21.47,21.48,21.41,21.43,82742.0,18.2033,18.2118,18.1525,18.1694,82742.0
2017-11-03 12:15:00,21.44,21.45,21.42,21.45,56935.0,18.1779,18.1864,18.1609,18.1864,56935.0
2017-11-03 12:20:00,21.45,21.46,21.42,21.42,79659.0,18.1864,18.1948,18.1609,18.1609,79659.0
2017-11-03 12:25:00,21.43,21.43,21.4,21.41,46030.0,18.1694,18.1694,18.144,18.1525,46030.0
2017-11-03 12:30:00,21.41,21.44,21.4,21.42,48154.0,18.1525,18.1779,18.144,18.1609,48154.0
2017-11-03 12:35:00,21.42,21.43,21.37,21.38,81788.0,18.1609,18.1694,18.1185,18.127,81788.0
2017-11-03 12:40:00,21.38,21.4,21.35,21.36,65774.0,18.127,18.144,18.1016,18.1101,65774.0
2017-11-03 12:45:00,21.36,21.38,21.32,21.32,82038.0,18.1101,18.127,18.0761,18.0761,82038.0
2017-11-03 12:50:00,21.32,21.37,21.32,21.35,68987.0,18.0761,18.1185,18.0761,18.1016,68987.0
2017-11-03 12:55:00,21.35,21.38,21.33,21.38,39002.0,18.1016,18.127,18.0846,18.127,39002.0
2017-11-03 13:00:00,21.37,21.4,21.36,21.38,59479.0,18.1185,18.144,18.1101,18.127,59479.0
2017-11-03 13:05:00,21.39,21.41,21.37,21.41,56921.0,18.1355,18.1525,18.1185,18.1525,56921.0
2017-11-03 13:10:00,21.41,21.42,21.37,21.38,102706.0,18.1525,18.1609,18.1185,18.127,102706.0
2017-11-03 13:15:00,21.38,21.46,21.38,21.43,88217.0,18.127,18.1948,18.127,18.1694,88217.0
2017-11-03 13:20:00,21.43,21.44,21.41,21.43,51593.0,18.1694,18.1779,18.1525,18.1694,51593.0
2017-11-03 13:25:00,21.43,21.45,21.4,21.41,131910.0,18.1694,18.1864,18.144,18.1525,131910.0
2017-11-03 13:30:00,21.41,21.42,21.41,21.41,28354.0,18.1525,18.1609,18.1525,18.1525,28354.0
2017-11-03 13:35:00,21.42,21.43,21.38,21.4,134304.0,18.1609,18.1694,18.127,18.144,134304.0
2017-11-03 13:40:00,21.41,21.46,21.4,21.46,627495.0,18.1525,18.1948,18.144,18.1948,627495.0
2017-11-03 13:45:00,21.46,21.48,21.39,21.4,72123.0,18.1948,18.2118,18.1355,18.144,72123.0
2017-11-03 13:50:00,21.4,21.41,21.38,21.41,44665.0,18.144,18.1525,18.127,18.1525,44665.0
2017-11-03 13:55:00,21.41,21.44,21.4,21.43,86136.0,18.1525,18.1779,18.144,18.1694,86136.0
2017-11-03 14:00:00,21.43,21.44,21.39,21.39,73310.0,18.1694,18.1779,18.1355,18.1355,73310.0
2017-11-03 14:05:00,21.4,21.42,21.38,21.38,138754.0,18.144,18.1609,18.127,18.127,138754.0
2017-11-03 14:10:00,21.39,21.42,21.38,21.39,33446.0,18.1355,18.1609,18.127,18.1355,33446.0
2017-11-03 14:15:00,21.39,21.41,21.38,21.39,84671.0,18.1355,18.1525,18.127,18.1355,84671.0
2017-11-03 14:20:00,21.39,21.41,21.38,21.4,116471.0,18.1355,18.1525,18.127,18.144,116471.0
2017-11-03 14:25:00,21.4,21.44,21.39,21.42,143382.0,18.144,18.1779,18.1355,18.1609,143382.0
2017-11-03 14:30:00,21.43,21.48,21.42,21.48,101117.0,18.1694,18.2118,18.1609,18.2118,101117.0
2017-11-03 14:35:00,21.48,21.48,21.43,21.45,116099.0,18.2118,18.2118,18.1694,18.1864,116099.0
2017-11-03 14:40:00,21.45,21.47,21.44,21.46,61129.0,18.1864,18.2033,18.1779,18.1948,61129.0
2017-11-03 14:45:00,21.46,21.48,21.45,21.48,75770.0,18.1948,18.2118,18.1864,18.2118,75770.0
2017-11-03 14:50:00,21.48,21.49,21.47,21.48,62328.0,18.2118,18.2203,18.2033,18.2118,62328.0
2017-11-03 14:55:00,21.48,21.48,21.44,21.46,73114.0,18.2118,18.2118,18.1779,18.1948,73114.0
2017-11-03 15:00:00,21.46,21.47,21.43,21.46,82035.0,18.1948,18.2033,18.1694,18.1948,82035.0
2017-11-03 15:05:00,21.46,21.49,21.45,21.46,74584.0,18.1948,18.2203,18.1864,18.1948,74584.0
2017-11-03 15:10:00,21.46,21.48,21.44,21.45,99356.0,18.1948,18.2118,18.1779,18.1864,99356.0
2017-11-03 15:15:00,21.45,21.46,21.43,21.46,145212.0,18.1864,18.1948,18.1694,18.1948,145212.0
2017-11-03 15:20:00,21.45,21.47,21.44,21.45,106168.0,18.1864,18.2033,18.1779,18.1864,106168.0
2017-11-03 15:25:00,21.46,21.48,21.45,21.46,76340.0,18.1948,18.2118,18.1864,18.1948,76340.0
2017-11-03 15:30:00,21.46,21.47,21.43,21.44,173686.0,18.1948,18.2033,18.1694,18.1779,173686.0
2017-11-03 15:35:00,21.44,21.47,21.43,21.46,104725.0,18.1779,18.2033,18.1694,18.1948,104725.0
2017-11-03 15:40:00,21.46,21.49,21.46,21.47,101862.0,18.1948,18.2203,18.1948,18.2033,101862.0
2017-11-03 15:45:00,21.47,21.48,21.45,21.48,155106.0,18.2033,18.2118,18.1864,18.2118,155106.0
2017-11-03 15:50:00,21.47,21.5,21.45,21.48,208629.0,18.2033,18.2288,18.1864,18.2118,208629.0
2017-11-03 15:55:00,21.49,21.5,21.46,21.5,455708.0,18.2203,18.2288,18.1948,18.2288,455708.0
2017-11-06 09:30:00,21.7,21.76,21.61,21.75,400692.0,18.3983,18.4492,18.322,18.4407,400692.0
2017-11-06 09:35:00,21.74,21.76,21.54,21.62,243302.0,18.4322,18.4492,18.2627,18.3305,243302.0
2017-11-06 09:40:00,21.63,21.71,21.6,21.71,139100.0,18.339,18.4068,18.3135,18.4068,139100.0
2017-11-06 09:45:00,21.71,21.76,21.65,21.71,133970.0,18.4068,18.4492,18.3559,18.4068,133970.0
2017-11-06 09:50:00,21.71,21.72,21.65,21.7,91329.0,18.4068,18.4153,18.3559,18.3983,91329.0
2017-11-06 09:55:00,21.7,21.74,21.69,21.73,152780.0,18.3983,18.4322,18.3899,18.4238,152780.0
2017-11-06 10:00:00,21.72,21.74,21.65,21.71,137216.0,18.4153,18.4322,18.3559,18.4068,137216.0
2017-11-06 10:05:00,21.71,21.71,21.64,21.65,128040.0,18.4068,18.4068,18.3475,18.3559,128040.0
2017-11-06 10:10:00,21.64,21.66,21.61,21.61,69152.0,18.3475,18.3644,18.322,18.322,69152.0
2017-11-06 10:15:00,21.61,21.72,21.6,21.71,193089.0,18.322,18.4153,18.3135,18.4068,193089.0
2017-11-06 10:20:00,21.71,21.75,21.65,21.66,232671.0,18.4068,18.4407,18.3559,18.3644,232671.0
2017-11-06 10:25:00,21.67,21.69,21.63,21.63,63968.0,18.3729,18.3899,18.339,18.339,63968.0
2017-11-06 10:30:00,21.63,21.69,21.61,21.68,152882.0,18.339,18.3899,18.322,18.3814,152882.0
2017-11-06 10:35:00,21.68,21.75,21.65,21.67,202229.0,18.3814,18.4407,18.3559,18.3729,202229.0
2017-11-06 10:40:00,21.67,21.68,21.62,21.67,40119.0,18.3729,18.3814,18.3305,18.3729,40119.0
2017-11-06 10:45:00,21.67,21.67,21.63,21.64,43657.0,18.3729,18.3729,18.339,18.3475,43657.0
2017-11-06 10:50:00,21.64,21.66,21.61,21.61,69457.0,18.3475,18.3644,18.322,18.322,69457.0
2017-11-06 10:55:00,21.62,21.63,21.57,21.57,90867.0,18.3305,18.339,18.2881,18.2881,90867.0
2017-11-06 11:00:00,21.57,21.6,21.56,21.58,76638.0,18.2881,18.3135,18.2796,18.2966,76638.0
2017-11-06 11:05:00,21.58,21.61,21.56,21.56,170318.0,18.2966,18.322,18.2796,18.2796,170318.0
2017-11-06 11:10:00,21.57,21.58,21.53,21.53,75317.0,18.2881,18.2966,18.2542,18.2542,75317.0
2017-11-06 11:15:00,21.54,21.55,21.52,21.54,104680.0,18.2627,18.2712,18.2457,18.2627,104680.0
2017-11-06 11:20:00,21.54,21.54,21.48,21.49,109373.0,18.2627,18.2627,18.2118,18.2203,109373.0
2017-11-06 11:25:00,21.49,21.52,21.49,21.51,59813.0,18.2203,18.2457,18.2203,18.2372,59813.0
2017-11-06 11:30:00,21.51,21.52,21.49,21.52,40241.0,18.2372,18.2457,18.2203,18.2457,40241.0
2017-11-06 11:35:00,21.52,21.53,21.48,21.51,96170.0,18.2457,18.2542,18.2118,18.2372,96170.0
2017-11-06 11:40:00,21.52,21.52,21.45,21.46,67932.0,18.2457,18.2457,18.1864,18.1948,67932.0
2017-11-06 11:45:00,21.46,21.48,21.43,21.44,123511.0,18.1948,18.2118,18.1694,18.1779,123511.0
2017-11-06 11:50:00,21.45,21.45,21.43,21.45,68443.0,18.1864,18.1864,18.1694,18.1864,68443.0
2017-11-06 11:55:00,21.45,21.47,21.42,21.47,138908.0,18.1864,18.2033,18.1609,18.2033,138908.0
2017-11-06 12:00:00,21.46,21.48,21.44,21.45,55927.0,18.1948,18.2118,18.1779,18.1864,55927.0
2017-11-06 12:05:00,21.44,21.47,21.42,21.46,61077.0,18.1779,18.2033,18.1609,18.1948,61077.0
2017-11-06 12:10:00,21.46,21.46,21.43,21.44,64171.0,18.1948,18.1948,18.1694,18.1779,64171.0
2017-11-06 12:15:00,21.44,21.45,21.43,21.44,45727.0,18.1779,18.1864,18.1694,18.1779,45727.0
2017-11-06 12:20:00,21.44,21.46,21.43,21.44,64500.0,18.1779,18.1948,18.1694,18.1779,64500.0
2017-11-06 12:25:00,21.44,21.45,21.43,21.44,50418.0,18.1779,18.1864,18.1694,18.1779,50418.0
2017-11-06 12:30:00,21.43,21.54,21.43,21.52,100900.0,18.1694,18.2627,18.1694,18.2457,100900.0
2017-11-06 12:35:00,21.52,21.53,21.5,21.52,55300.0,18.2457,18.2542,18.2288,18.2457,55300.0
2017-11-06 12:40:00,21.52,21.56,21.5,21.52,86894.0,18.2457,18.2796,18.2288,18.2457,86894.0
2017-11-06 12:45:00,21.53,21.6,21.52,21.55,857255.0,18.2542,18.3135,18.2457,18.2712,857255.0
2017-11-06 12:50:00,21.55,21.6,21.55,21.56,82265.0,18.2712,18.3135,18.2712,18.2796,82265.0
2017-11-06 12:55:00,21.56,21.57,21.53,21.54,69141.0,18.2796,18.2881,18.2542,18.2627,69141.0
2017-11-06 13:00:00,21.55,21.56,21.51,21.54,45904.0,18.2712,18.2796,18.2372,18.2627,45904.0
2017-11-06 13:05:00,21.54,21.54,21.51,21.53,33898.0,18.2627,18.2627,18.2372,18.2542,33898.0
2017-11-06 13:10:00,21.53,21.54,21.52,21.54,27821.0,18.2542,18.2627,18.2457,18.2627,27821.0
2017-11-06 13:15:00,21.53,21.55,21.52,21.52,41020.0,18.2542,18.2712,18.2457,18.2457,41020.0
2017-11-06 13:20:00,21.53,21.54,21.49,21.5,43261.0,18.2542,18.2627,18.2203,18.2288,43261.0
2017-11-06 13:25:00,21.51,21.52,21.45,21.46,62218.0,18.2372,18.2457,18.1864,18.1948,62218.0
2017-11-06 13:30:00,21.45,21.49,21.44,21.44,143794.0,18.1864,18.2203,18.1779,18.1779,143794.0
2017-11-06 13:35:00,21.45,21.46,21.42,21.44,93730.0,18.1864,18.1948,18.1609,18.1779,93730.0
2017-11-06 13:40:00,21.44,21.45,21.42,21.43,52318.0,18.1779,18.1864,18.1609,18.1694,52318.0
2017-11-06 13:45:00,21.43,21.44,21.41,21.42,126568.0,18.1694,18.1779,18.1525,18.1609,126568.0
2017-11-06 13:50:00,21.42,21.43,21.37,21.39,124536.0,18.1609,18.1694,18.1185,18.1355,124536.0
2017-11-06 13:55:00,21.38,21.39,21.36,21.38,56962.0,18.127,18.1355,18.1101,18.127,56962.0
2017-11-06 14:00:00,21.38,21.38,21.35,21.37,83416.0,18.127,18.127,18.1016,18.1185,83416.0
2017-11-06 14:05:00,21.37,21.48,21.36,21.47,205830.0,18.1185,18.2118,18.1101,18.2033,205830.0
2017-11-06 14:10:00,21.48,21.48,21.41,21.44,170400.0,18.2118,18.2118,18.1525,18.1779,170400.0
2017-11-06 14:15:00,21.44,21.45,21.42,21.42,89510.0,18.1779,18.1864,18.1609,18.1609,89510.0
2017-11-06 14:20:00,21.43,21.44,21.4,21.41,46607.0,18.1694,18.1779,18.144,18.1525,46607.0
2017-11-06 14:25:00,21.41,21.43,21.39,21.4,96019.0,18.1525,18.1694,18.1355,18.144,96019.0
2017-11-06 14:30:00,21.39,21.41,21.37,21.4,90095.0,18.1355,18.1525,18.1185,18.144,90095.0
2017-11-06 14:35:00,21.39,21.4,21.37,21.39,48908.0,18.1355,18.144,18.1185,18.1355,48908.0
2017-11-06 14:40:00,21.39,21.41,21.38,21.39,49856.0,18.1355,18.1525,18.127,18.1355,49856.0
2017-11-06 14:45:00,21.39,21.41,21.37,21.39,82166.0,18.1355,18.1525,18.1185,18.1355,82166.0
2017-11-06 14:50:00,21.39,21.39,21.36,21.37,47515.0,18.1355,18.1355,18.1101,18.1185,47515.0
2017-11-06 14:55:00,21.36,21.39,21.35,21.36,72612.0,18.1101,18.1355,18.1016,18.1101,72612.0
2017-11-06 15:00:00,21.37,21.39,21.35,21.37,67878.0,18.1185,18.1355,18.1016,18.1185,67878.0
2017-11-06 15:05:00,21.38,21.42,21.37,21.41,130527.0,18.127,18.1609,18.1185,18.1525,130527.0
2017-11-06 15:10:00,21.42,21.44,21.38,21.38,83851.0,18.1609,18.1779,18.127,18.127,83851.0
2017-11-06 15:15:00,21.39,21.39,21.38,21.39,63879.0,18.1355,18.1355,18.127,18.1355,63879.0
2017-11-06 15:20:00,21.39,21.47,21.38,21.46,380377.0,18.1355,18.2033,18.127,18.1948,380377.0
2017-11-06 15:25:00,21.46,21.46,21.44,21.44,313752.0,18.1948,18.1948,18.1779,18.1779,313752.0
2017-11-06 15:30:00,21.45,21.46,21.4,21.42,278634.0,18.1864,18.1948,18.144,18.1609,278634.0
2017-11-06 15:35:00,21.43,21.43,21.34,21.35,204124.0,18.1694,18.1694,18.0931,18.1016,204124.0
2017-11-06 15:40:00,21.34,21.36,21.33,21.35,109190.0,18.0931,18.1101,18.0846,18.1016,109190.0
2017-11-06 15:45:00,21.34,21.38,21.34,21.36,146682.0,18.0931,18.127,18.0931,18.1101,146682.0
2017-11-06 15:50:00,21.36,21.37,21.34,21.36,265623.0,18.1101,18.1185,18.0931,18.1101,265623.0
2017-11-06 15:55:00,21.36,21.37,21.31,21.33,499534.0,18.1101,18.1185,18.0677,18.0846,499534.0
2017-11-07 09:30:00,21.4,21.4,21.24,21.26,193310.0,18.144,18.144,18.0083,18.0253,193310.0
2017-11-07 09:35:00,21.26,21.36,21.25,21.36,53608.0,18.0253,18.1101,18.0168,18.1101,53608.0
2017-11-07 09:40:00,21.36,21.41,21.35,21.4,96778.0,18.1101,18.1525,18.1016,18.144,96778.0
2017-11-07 09:45:00,21.4,21.4,21.32,21.38,98105.0,18.144,18.144,18.0761,18.127,98105.0
2017-11-07 09:50:00,21.39,21.43,21.36,21.4,144405.0,18.1355,18.1694,18.1101,18.144,144405.0
2017-11-07 09:55:00,21.41,21.43,21.38,21.41,60579.0,18.1525,18.1694,18.127,18.1525,60579.0
2017-11-07 10:00:00,21.42,21.44,21.35,21.37,161726.0,18.1609,18.1779,18.1016,18.1185,161726.0
2017-11-07 10:05:00,21.38,21.43,21.38,21.38,88229.0,18.127,18.1694,18.127,18.127,88229.0
2017-11-07 10:10:00,21.39,21.41,21.37,21.39,102185.0,18.1355,18.1525,18.1185,18.1355,102185.0
2017-11-07 10:15:00,21.39,21.4,21.34,21.36,111337.0,18.1355,18.144,18.0931,18.1101,111337.0
2017-11-07 10:20:00,21.36,21.4,21.34,21.39,118504.0,18.1101,18.144,18.0931,18.1355,118504.0
2017-11-07 10:25:00,21.39,21.41,21.37,21.41,53110.0,18.1355,18.1525,18.1185,18.1525,53110.0
2017-11-07 10:30:00,21.41,21.43,21.4,21.42,84696.0,18.1525,18.1694,18.144,18.1609,84696.0
2017-11-07 10:35:00,21.42,21.42,21.35,21.37,114993.0,18.1609,18.1609,18.1016,18.1185,114993.0
2017-11-07 10:40:00,21.36,21.37,21.3,21.3,92541.0,18.1101,18.1185,18.0592,18.0592,92541.0
2017-11-07 10:45:00,21.31,21.31,21.28,21.31,96370.0,18.0677,18.0677,18.0422,18.0677,96370.0
2017-11-07 10:50:00,21.31,21.33,21.28,21.29,66950.0,18.0677,18.0846,18.0422,18.0507,66950.0
2017-11-07 10:55:00,21.29,21.32,21.26,21.32,63815.0,18.0507,18.0761,18.0253,18.0761,63815.0
2017-11-07 11:00:00,21.32,21.34,21.3,21.34,64404.0,18.0761,18.0931,18.0592,18.0931,64404.0
2017-11-07 11:05:00,21.34,21.37,21.33,21.34,106884.0,18.0931,18.1185,18.0846,18.0931,106884.0
2017-11-07 11:10:00,21.34,21.35,21.33,21.35,48418.0,18.0931,18.1016,18.0846,18.1016,48418.0
2017-11-07 11:15:00,21.35,21.35,21.32,21.32,43388.0,18.1016,18.1016,18.0761,18.0761,43388.0
2017-11-07 11:20:00,21.32,21.35,21.3,21.32,67011.0,18.0761,18.1016,18.0592,18.0761,67011.0
2017-11-07 11:25:00,21.32,21.34,21.31,21.33,73918.0,18.0761,18.0931,18.0677,18.0846,73918.0
2017-11-07 11:30:00,21.33,21.35,21.31,21.33,82484.0,18.0846,18.1016,18.0677,18.0846,82484.0
2017-11-07 11:35:00,21.34,21.34,21.28,21.29,82457.0,18.0931,18.0931,18.0422,18.0507,82457.0
2017-11-07 11:40:00,21.29,21.31,21.27,21.3,200020.0,18.0507,18.0677,18.0338,18.0592,200020.0
2017-11-07 11:45:00,21.3,21.3,21.28,21.28,61093.0,18.0592,18.0592,18.0422,18.0422,61093.0
2017-11-07 11:50:00,21.29,21.29,21.23,21.24,110317.0,18.0507,18.0507,17.9998,18.0083,110317.0
2017-11-07 11:55:00,21.24,21.25,21.17,21.19,82905.0,18.0083,18.0168,17.949,17.9659,82905.0
2017-11-07 12:00:00,21.2,21.25,21.18,21.22,94227.0,17.9744,18.0168,17.9574,17.9914,94227.0
2017-11-07 12:05:00,21.21,21.23,21.21,21.21,36463.0,17.9829,17.9998,17.9829,17.9829,36463.0
2017-11-07 12:10:00,21.21,21.25,21.2,21.24,54659.0,17.9829,18.0168,17.9744,18.0083,54659.0
2017-11-07 12:15:00,21.24,21.29,21.24,21.26,92812.0,18.0083,18.0507,18.0083,18.0253,92812.0
2017-11-07 12:20:00,21.26,21.28,21.24,21.25,136911.0,18.0253,18.0422,18.0083,18.0168,136911.0
2017-11-07 12:25:00,21.25,21.31,21.25,21.28,85544.0,18.0168,18.0677,18.0168,18.0422,85544.0
2017-11-07 12:30:00,21.29,21.31,21.27,21.3,59902.0,18.0507,18.0677,18.0338,18.0592,59902.0
2017-11-07 12:35:00,21.3,21.33,21.29,21.33,26398.0,18.0592,18.0846,18.0507,18.0846,26398.0
2017-11-07 12:40:00,21.33,21.36,21.31,21.31,76045.0,18.0846,18.1101,18.0677,18.0677,76045.0
2017-11-07 12:45:00,21.31,21.34,21.31,21.32,89237.0,18.0677,18.0931,18.0677,18.0761,89237.0
2017-11-07 12:50:00,21.32,21.32,21.29,21.29,31579.0,18.0761,18.0761,18.0507,18.0507,31579.0
2017-11-07 12:55:00,21.29,21.3,21.26,21.27,74569.0,18.0507,18.0592,18.0253,18.0338,74569.0
2017-11-07 13:00:00,21.26,21.27,21.23,21.25,102123.0,18.0253,18.0338,17.9998,18.0168,102123.0
2017-11-07 13:05:00,21.24,21.29,21.23,21.27,167986.0,18.0083,18.0507,17.9998,18.0338,167986.0
2017-11-07 13:10:00,21.27,21.3,21.24,21.27,100274.0,18.0338,18.0592,18.0083,18.0338,100274.0
2017-11-07 13:15:00,21.27,21.3,21.27,21.3,90553.0,18.0338,18.0592,18.0338,18.0592,90553.0
2017-11-07 13:20:00,21.3,21.31,21.27,21.3,68389.0,18.0592,18.0677,18.0338,18.0592,68389.0
2017-11-07 13:25:00,21.3,21.32,21.28,21.3,116458.0,18.0592,18.0761,18.0422,18.0592,116458.0
2017-11-07 13:30:00,21.3,21.31,21.28,21.31,73011.0,18.0592,18.0677,18.0422,18.0677,73011.0
2017-11-07 13:35:00,21.3,21.32,21.3,21.31,62837.0,18.0592,18.0761,18.0592,18.0677,62837.0
2017-11-07 13:40:00,21.3,21.32,21.3,21.32,29596.0,18.0592,18.0761,18.0592,18.0761,29596.0
2017-11-07 13:45:00,21.32,21.34,21.29,21.29,150797.0,18.0761,18.0931,18.0507,18.0507,150797.0
2017-11-07 13:50:00,21.29,21.31,21.27,21.29,120423.0,18.0507,18.0677,18.0338,18.0507,120423.0
2017-11-07 13:55:00,21.29,21.29,21.23,21.23,478970.0,18.0507,18.0507,17.9998,17.9998,478970.0
2017-11-07 14:00:00,21.23,21.28,21.22,21.26,193510.0,17.9998,18.0422,17.9914,18.0253,193510.0
2017-11-07 14:05:00,21.26,21.27,21.24,21.25,35136.0,18.0253,18.0338,18.0083,18.0168,35136.0
2017-11-07 14:10:00,21.24,21.25,21.19,21.21,72173.0,18.0083,18.0168,17.9659,17.9829,72173.0
2017-11-07 14:15:00,21.21,21.24,21.2,21.22,73775.0,17.9829,18.0083,17.9744,17.9914,73775.0
2017-11-07 14:20:00,21.23,21.25,21.21,21.23,43317.0,17.9998,18.0168,17.9829,17.9998,43317.0
2017-11-07 14:25:00,21.22,21.24,21.18,21.19,119473.0,17.9914,18.0083,17.9574,17.9659,119473.0
2017-11-07 14:30:00,21.19,21.2,21.15,21.19,83780.0,17.9659,17.9744,17.932,17.9659,83780.0
2017-11-07 14:35:00,21.2,21.2,21.17,21.2,64374.0,17.9744,17.9744,17.949,17.9744,64374.0
2017-11-07 14:40:00,21.19,21.21,21.18,21.2,65068.0,17.9659,17.9829,17.9574,17.9744,65068.0
2017-11-07 14:45:00,21.2,21.21,21.2,21.21,19542.0,17.9744,17.9829,17.9744,17.9829,19542.0
2017-11-07 14:50:00,21.21,21.24,21.2,21.23,85375.0,17.9829,18.0083,17.9744,17.9998,85375.0
2017-11-07 14:55:00,21.23,21.24,21.21,21.21,59628.0,17.9998,18.0083,17.9829,17.9829,59628.0
2017-11-07 15:00:00,21.22,21.31,21.21,21.31,106795.0,17.9914,18.0677,17.9829,18.0677,106795.0
2017-11-07 15:05:00,21.3,21.33,21.29,21.33,97838.0,18.0592,18.0846,18.0507,18.0846,97838.0
2017-11-07 15:10:00,21.33,21.33,21.3,21.32,75509.0,18.0846,18.0846,18.0592,18.0761,75509.0
2017-11-07 15:15:00,21.32,21.35,21.31,21.34,61619.0,18.0761,18.1016,18.0677,18.0931,61619.0
2017-11-07 15:20:00,21.34,21.35,21.3,21.31,156414.0,18.0931,18.1016,18.0592,18.0677,156414.0
2017-11-07 15:25:00,21.32,21.33,21.3,21.3,85633.0,18.0761,18.0846,18.0592,18.0592,85633.0
2017-11-07 15:30:00,21.3,21.34,21.29,21.29,156371.0,18.0592,18.0931,18.0507,18.0507,156371.0
2017-11-07 15:35:00,21.3,21.32,21.28,21.32,104266.0,18.0592,18.0761,18.0422,18.0761,104266.0
2017-11-07 15:40:00,21.32,21.32,21.28,21.31,110451.0,18.0761,18.0761,18.0422,18.0677,110451.0
2017-11-07 15:45:00,21.31,21.32,21.29,21.32,124130.0,18.0677,18.0761,18.0507,18.0761,124130.0
2017-11-07 15:50:00,21.32,21.32,21.27,21.29,161913.0,18.0761,18.0761,18.0338,18.0507,161913.0
2017-11-07 15:55:00,21.28,21.31,21.26,21.3,572251.0,18.0422,18.0677,18.0253,18.0592,572251.0
2017-11-08 09:30:00,21.31,21.37,21.27,21.3,102568.0,18.0677,18.1185,18.0338,18.0592,102568.0
2017-11-08 09:35:00,21.31,21.43,21.3,21.41,119482.0,18.0677,18.1694,18.0592,18.1525,119482.0
2017-11-08 09:40:00,21.41,21.54,21.41,21.52,198816.0,18.1525,18.2627,18.1525,18.2457,198816.0
2017-11-08 09:45:00,21.52,21.54,21.45,21.52,187320.0,18.2457,18.2627,18.1864,18.2457,187320.0
2017-11-08 09:50:00,21.51,21.52,21.43,21.47,117283.0,18.2372,18.2457,18.1694,18.2033,117283.0
2017-11-08 09:55:00,21.47,21.47,21.39,21.44,102460.0,18.2033,18.2033,18.1355,18.1779,102460.0
2017-11-08 10:00:00,21.44,21.46,21.4,21.42,65891.0,18.1779,18.1948,18.144,18.1609,65891.0
2017-11-08 10:05:00,21.42,21.44,21.39,21.41,71499.0,18.1609,18.1779,18.1355,18.1525,71499.0
2017-11-08 10:10:00,21.41,21.47,21.39,21.47,47691.0,18.1525,18.2033,18.1355,18.2033,47691.0
2017-11-08 10:15:00,21.46,21.56,21.46,21.56,219561.0,18.1948,18.2796,18.1948,18.2796,219561.0
2017-11-08 10:20:00,21.56,21.63,21.55,21.63,124009.0,18.2796,18.339,18.2712,18.339,124009.0
2017-11-08 10:25:00,21.63,21.65,21.59,21.61,112416.0,18.339,18.3559,18.3051,18.322,112416.0
2017-11-08 10:30:00,21.61,21.64,21.59,21.64,117227.0,18.322,18.3475,18.3051,18.3475,117227.0
2017-11-08 10:35:00,21.64,21.64,21.61,21.62,72870.0,18.3475,18.3475,18.322,18.3305,72870.0
2017-11-08 10:40:00,21.63,21.63,21.6,21.62,57206.0,18.339,18.339,18.3135,18.3305,57206.0
2017-11-08 10:45:00,21.62,21.62,21.57,21.6,143268.0,18.3305,18.3305,18.2881,18.3135,143268.0
2017-11-08 10:50:00,21.6,21.65,21.59,21.64,92143.0,18.3135,18.3559,18.3051,18.3475,92143.0
2017-11-08 10:55:00,21.64,21.64,21.61,21.63,74661.0,18.3475,18.3475,18.322,18.339,74661.0
2017-11-08 11:00:00,21.63,21.63,21.51,21.51,103672.0,18.339,18.339,18.2372,18.2372,103672.0
2017-11-08 11:05:00,21.5,21.55,21.49,21.53,94469.0,18.2288,18.2712,18.2203,18.2542,94469.0
2017-11-08 11:10:00,21.53,21.57,21.53,21.55,103551.0,18.2542,18.2881,18.2542,18.2712,103551.0
2017-11-08 11:15:00,21.55,21.57,21.54,21.57,129606.0,18.2712,18.2881,18.2627,18.2881,129606.0
2017-11-08 11:20:00,21.57,21.64,21.56,21.64,106755.0,18.2881,18.3475,18.2796,18.3475,106755.0
2017-11-08 11:25:00,21.64,21.64,21.62,21.64,64672.0,18.3475,18.3475,18.3305,18.3475,64672.0
2017-11-08 11:30:00,21.64,21.64,21.59,21.59,91373.0,18.3475,18.3475,18.3051,18.3051,91373.0
2017-11-08 11:35:00,21.59,21.67,21.59,21.67,117747.0,18.3051,18.3729,18.3051,18.3729,117747.0
2017-11-08 11:40:00,21.66,21.68,21.66,21.68,62395.0,18.3644,18.3814,18.3644,18.3814,62395.0
2017-11-08 11:45:00,21.67,21.68,21.64,21.64,64430.0,18.3729,18.3814,18.3475,18.3475,64430.0
2017-11-08 11:50:00,21.64,21.65,21.61,21.62,95664.0,18.3475,18.3559,18.322,18.3305,95664.0
2017-11-08 11:55:00,21.63,21.64,21.62,21.63,50427.0,18.339,18.3475,18.3305,18.339,50427.0
2017-11-08 12:00:00,21.63,21.73,21.62,21.73,129266.0,18.339,18.4238,18.3305,18.4238,129266.0
2017-11-08 12:05:00,21.73,21.74,21.72,21.73,67766.0,18.4238,18.4322,18.4153,18.4238,67766.0
2017-11-08 12:10:00,21.73,21.75,21.72,21.73,110513.0,18.4238,18.4407,18.4153,18.4238,110513.0
2017-11-08 12:15:00,21.74,21.74,21.7,21.71,96391.0,18.4322,18.4322,18.3983,18.4068,96391.0
2017-11-08 12:20:00,21.71,21.78,21.71,21.78,107939.0,18.4068,18.4662,18.4068,18.4662,107939.0
2017-11-08 12:25:00,21.77,21.85,21.74,21.85,218503.0,18.4577,18.5255,18.4322,18.5255,218503.0
2017-11-08 12:30:00,21.84,21.85,21.79,21.8,76820.0,18.517,18.5255,18.4746,18.4831,76820.0
2017-11-08 12:35:00,21.8,21.82,21.79,21.8,68271.0,18.4831,18.5001,18.4746,18.4831,68271.0
2017-11-08 12:40:00,21.8,21.83,21.8,21.82,72418.0,18.4831,18.5086,18.4831,18.5001,72418.0
2017-11-08 12:45:00,21.81,21.84,21.81,21.84,69401.0,18.4916,18.517,18.4916,18.517,69401.0
2017-11-08 12:50:00,21.84,21.84,21.82,21.83,46583.0,18.517,18.517,18.5001,18.5086,46583.0
2017-11-08 12:55:00,21.83,21.83,21.75,21.77,95153.0,18.5086,18.5086,18.4407,18.4577,95153.0
2017-11-08 13:00:00,21.76,21.8,21.75,21.8,66091.0,18.4492,18.4831,18.4407,18.4831,66091.0
2017-11-08 13:05:00,21.79,21.81,21.77,21.8,50579.0,18.4746,18.4916,18.4577,18.4831,50579.0
2017-11-08 13:10:00,21.81,21.81,21.74,21.78,78425.0,18.4916,18.4916,18.4322,18.4662,78425.0
2017-11-08 13:15:00,21.77,21.78,21.74,21.74,50658.0,18.4577,18.4662,18.4322,18.4322,50658.0
2017-11-08 13:20:00,21.73,21.77,21.73,21.76,67237.0,18.4238,18.4577,18.4238,18.4492,67237.0
2017-11-08 13:25:00,21.77,21.79,21.72,21.72,74404.0,18.4577,18.4746,18.4153,18.4153,74404.0
2017-11-08 13:30:00,21.72,21.73,21.71,21.73,59793.0,18.4153,18.4238,18.4068,18.4238,59793.0
2017-11-08 13:35:00,21.73,21.79,21.72,21.79,67707.0,18.4238,18.4746,18.4153,18.4746,67707.0
2017-11-08 13:40:00,21.79,21.79,21.77,21.78,51589.0,18.4746,18.4746,18.4577,18.4662,51589.0
2017-11-08 13:45:00,21.78,21.82,21.78,21.81,94609.0,18.4662,18.5001,18.4662,18.4916,94609.0
2017-11-08 13:50:00,21.81,21.83,21.8,21.82,137201.0,18.4916,18.5086,18.4831,18.5001,137201.0
2017-11-08 13:55:00,21.82,21.84,21.73,21.74,126830.0,18.5001,18.517,18.4238,18.4322,126830.0
2017-11-08 14:00:00,21.73,21.77,21.73,21.76,36544.0,18.4238,18.4577,18.4238,18.4492,36544.0
2017-11-08 14:05:00,21.76,21.76,21.73,21.73,37738.0,18.4492,18.4492,18.4238,18.4238,37738.0
2017-11-08 14:10:00,21.73,21.75,21.71,21.73,56855.0,18.4238,18.4407,18.4068,18.4238,56855.0
2017-11-08 14:15:00,21.73,21.74,21.72,21.73,44548.0,18.4238,18.4322,18.4153,18.4238,44548.0
2017-11-08 14:20:00,21.73,21.8,21.73,21.78,103321.0,18.4238,18.4831,18.4238,18.4662,103321.0
2017-11-08 14:25:00,21.78,21.79,21.77,21.78,58670.0,18.4662,18.4746,18.4577,18.4662,58670.0
2017-11-08 14:30:00,21.78,21.8,21.78,21.79,44004.0,18.4662,18.4831,18.4662,18.4746,44004.0
2017-11-08 14:35:00,21.79,21.85,21.79,21.85,143825.0,18.4746,18.5255,18.4746,18.5255,143825.0
2017-11-08 14:40:00,21.85,21.87,21.84,21.85,153850.0,18.5255,18.5425,18.517,18.5255,153850.0
2017-11-08 14:45:00,21.86,21.87,21.83,21.84,80151.0,18.534,18.5425,18.5086,18.517,80151.0
2017-11-08 14:50:00,21.84,21.84,21.82,21.82,32003.0,18.517,18.517,18.5001,18.5001,32003.0
2017-11-08 14:55:00,21.82,21.85,21.82,21.84,105110.0,18.5001,18.5255,18.5001,18.517,105110.0
2017-11-08 15:00:00,21.85,21.85,21.81,21.81,89307.0,18.5255,18.5255,18.4916,18.4916,89307.0
2017-11-08 15:05:00,21.82,21.83,21.8,21.83,64862.0,18.5001,18.5086,18.4831,18.5086,64862.0
2017-11-08 15:10:00,21.82,21.87,21.82,21.87,105997.0,18.5001,18.5425,18.5001,18.5425,105997.0
2017-11-08 15:15:00,21.87,21.87,21.84,21.86,75119.0,18.5425,18.5425,18.517,18.534,75119.0
2017-11-08 15:20:00,21.85,21.87,21.85,21.86,71873.0,18.5255,18.5425,18.5255,18.534,71873.0
2017-11-08 15:25:00,21.86,21.88,21.85,21.88,101869.0,18.534,18.5509,18.5255,18.5509,101869.0
2017-11-08 15:30:00,21.88,21.89,21.87,21.88,96487.0,18.5509,18.5594,18.5425,18.5509,96487.0
2017-11-08 15:35:00,21.88,21.89,21.87,21.89,89062.0,18.5509,18.5594,18.5425,18.5594,89062.0
2017-11-08 15:40:00,21.88,21.89,21.84,21.84,132649.0,18.5509,18.5594,18.517,18.517,132649.0
2017-11-08 15:45:00,21.85,21.85,21.83,21.85,144292.0,18.5255,18.5255,18.5086,18.5255,144292.0
2017-11-08 15:50:00,21.85,21.86,21.83,21.83,222030.0,18.5255,18.534,18.5086,18.5086,222030.0
2017-11-08 15:55:00,21.84,21.85,21.81,21.85,482571.0,18.517,18.5255,18.4916,18.5255,482571.0
2017-11-09 09:30:00,21.81,22.09,21.8,22.01,485316.0,18.4916,18.729,18.4831,18.6612,485316.0
2017-11-09 09:35:00,22.01,22.1,21.97,21.97,241704.0,18.6612,18.7375,18.6273,18.6273,241704.0
2017-11-09 09:40:00,21.97,21.98,21.89,21.92,155126.0,18.6273,18.6357,18.5594,18.5849,155126.0
2017-11-09 09:45:00,21.92,21.96,21.87,21.89,115406.0,18.5849,18.6188,18.5425,18.5594,115406.0
2017-11-09 09:50:00,21.89,21.91,21.83,21.86,123974.0,18.5594,18.5764,18.5086,18.534,123974.0
2017-11-09 09:55:00,21.86,21.87,21.78,21.85,125341.0,18.534,18.5425,18.4662,18.5255,125341.0
2017-11-09 10:00:00,21.85,21.9,21.83,21.89,199259.0,18.5255,18.5679,18.5086,18.5594,199259.0
2017-11-09 10:05:00,21.9,21.99,21.89,21.99,139014.0,18.5679,18.6442,18.5594,18.6442,139014.0
2017-11-09 10:10:00,21.99,22.0,21.87,21.88,157256.0,18.6442,18.6527,18.5425,18.5509,157256.0
2017-11-09 10:15:00,21.89,21.94,21.86,21.93,125418.0,18.5594,18.6018,18.534,18.5933,125418.0
2017-11-09 10:20:00,21.92,21.96,21.91,21.96,111140.0,18.5849,18.6188,18.5764,18.6188,111140.0
2017-11-09 10:25:00,21.96,21.98,21.91,21.93,144561.0,18.6188,18.6357,18.5764,18.5933,144561.0
2017-11-09 10:30:00,21.92,21.95,21.91,21.94,71311.0,18.5849,18.6103,18.5764,18.6018,71311.0
2017-11-09 10:35:00,21.94,21.95,21.91,21.92,124158.0,18.6018,18.6103,18.5764,18.5849,124158.0
2017-11-09 10:40:00,21.92,21.99,21.91,21.99,106385.0,18.5849,18.6442,18.5764,18.6442,106385.0
2017-11-09 10:45:00,21.99,21.99,21.94,21.97,118386.0,18.6442,18.6442,18.6018,18.6273,118386.0
2017-11-09 10:50:00,21.97,21.98,21.92,21.95,94804.0,18.6273,18.6357,18.5849,18.6103,94804.0
2017-11-09 10:55:00,21.95,21.97,21.92,21.96,174318.0,18.6103,18.6273,18.5849,18.6188,174318.0
2017-11-09 11:00:00,21.96,21.97,21.91,21.92,77604.0,18.6188,18.6273,18.5764,18.5849,77604.0
2017-11-09 11:05:00,21.92,21.98,21.92,21.96,91523.0,18.5849,18.6357,18.5849,18.6188,91523.0
2017-11-09 11:10:00,21.95,21.99,21.94,21.98,52966.0,18.6103,18.6442,18.6018,18.6357,52966.0
2017-11-09 11:15:00,21.98,21.99,21.95,21.98,65523.0,18.6357,18.6442,18.6103,18.6357,65523.0
2017-11-09 11:20:00,21.98,21.99,21.93,21.96,165016.0,18.6357,18.6442,18.5933,18.6188,165016.0
2017-11-09 11:25:00,21.96,21.98,21.95,21.96,41224.0,18.6188,18.6357,18.6103,18.6188,41224.0
2017-11-09 11:30:00,21.96,22.0,21.94,22.0,92231.0,18.6188,18.6527,18.6018,18.6527,92231.0
2017-11-09 11:35:00,21.99,22.0,21.97,21.98,84307.0,18.6442,18.6527,18.6273,18.6357,84307.0
2017-11-09 11:40:00,21.98,22.0,21.96,21.97,154640.0,18.6357,18.6527,18.6188,18.6273,154640.0
2017-11-09 11:45:00,21.97,22.0,21.93,21.95,99725.0,18.6273,18.6527,18.5933,18.6103,99725.0
2017-11-09 11:50:00,21.93,21.94,21.87,21.9,89707.0,18.5933,18.6018,18.5425,18.5679,89707.0
2017-11-09 11:55:00,21.9,21.91,21.84,21.87,64937.0,18.5679,18.5764,18.517,18.5425,64937.0
2017-11-09 12:00:00,21.86,21.87,21.83,21.87,131386.0,18.534,18.5425,18.5086,18.5425,131386.0
2017-11-09 12:05:00,21.86,21.9,21.86,21.88,149970.0,18.534,18.5679,18.534,18.5509,149970.0
2017-11-09 12:10:00,21.88,21.89,21.81,21.84,96048.0,18.5509,18.5594,18.4916,18.517,96048.0
2017-11-09 12:15:00,21.83,21.87,21.82,21.87,47558.0,18.5086,18.5425,18.5001,18.5425,47558.0
2017-11-09 12:20:00,21.86,21.87,21.82,21.83,43426.0,18.534,18.5425,18.5001,18.5086,43426.0
2017-11-09 12:25:00,21.83,21.88,21.82,21.86,59751.0,18.5086,18.5509,18.5001,18.534,59751.0
2017-11-09 12:30:00,21.85,21.86,21.8,21.8,83933.0,18.5255,18.534,18.4831,18.4831,83933.0
2017-11-09 12:35:00,21.8,21.83,21.79,21.81,135172.0,18.4831,18.5086,18.4746,18.4916,135172.0
2017-11-09 12:40:00,21.8,21.81,21.77,21.8,44794.0,18.4831,18.4916,18.4577,18.4831,44794.0
2017-11-09 12:45:00,21.81,21.82,21.78,21.82,65492.0,18.4916,18.5001,18.4662,18.5001,65492.0
2017-11-09 12:50:00,21.82,21.86,21.81,21.85,82544.0,18.5001,18.534,18.4916,18.5255,82544.0
2017-11-09 12:55:00,21.85,21.86,21.83,21.86,82245.0,18.5255,18.534,18.5086,18.534,82245.0
2017-11-09 13:00:00,21.86,21.87,21.83,21.86,46956.0,18.534,18.5425,18.5086,18.534,46956.0
2017-11-09 13:05:00,21.86,21.89,21.84,21.89,100043.0,18.534,18.5594,18.517,18.5594,100043.0
2017-11-09 13:10:00,21.89,21.89,21.87,21.88,31978.0,18.5594,18.5594,18.5425,18.5509,31978.0
2017-11-09 13:15:00,21.88,21.92,21.86,21.9,36541.0,18.5509,18.5849,18.534,18.5679,36541.0
2017-11-09 13:20:00,21.91,21.95,21.9,21.93,44498.0,18.5764,18.6103,18.5679,18.5933,44498.0
2017-11-09 13:25:00,21.92,21.95,21.92,21.95,36288.0,18.5849,18.6103,18.5849,18.6103,36288.0
2017-11-09 13:30:00,21.95,21.97,21.94,21.96,45507.0,18.6103,18.6273,18.6018,18.6188,45507.0
2017-11-09 13:35:00,21.96,21.97,21.94,21.95,75231.0,18.6188,18.6273,18.6018,18.6103,75231.0
2017-11-09 13:40:00,21.95,21.97,21.94,21.97,49393.0,18.6103,18.6273,18.6018,18.6273,49393.0
2017-11-09 13:45:00,21.96,21.97,21.95,21.96,21145.0,18.6188,18.6273,18.6103,18.6188,21145.0
2017-11-09 13:50:00,21.96,21.98,21.95,21.98,75792.0,18.6188,18.6357,18.6103,18.6357,75792.0
2017-11-09 13:55:00,21.98,21.98,21.94,21.94,25369.0,18.6357,18.6357,18.6018,18.6018,25369.0
2017-11-09 14:00:00,21.95,21.99,21.94,21.97,75174.0,18.6103,18.6442,18.6018,18.6273,75174.0
2017-11-09 14:05:00,21.97,21.98,21.95,21.96,64412.0,18.6273,18.6357,18.6103,18.6188,64412.0
2017-11-09 14:10:00,21.96,21.97,21.94,21.96,37358.0,18.6188,18.6273,18.6018,18.6188,37358.0
2017-11-09 14:15:00,21.96,21.99,21.95,21.98,55353.0,18.6188,18.6442,18.6103,18.6357,55353.0
2017-11-09 14:20:00,21.97,21.98,21.94,21.96,101573.0,18.6273,18.6357,18.6018,18.6188,101573.0
2017-11-09 14:25:00,21.96,21.96,21.92,21.96,46142.0,18.6188,18.6188,18.5849,18.6188,46142.0
2017-11-09 14:30:00,21.96,21.99,21.95,21.98,184439.0,18.6188,18.6442,18.6103,18.6357,184439.0
2017-11-09 14:35:00,21.98,21.98,21.93,21.94,73862.0,18.6357,18.6357,18.5933,18.6018,73862.0
2017-11-09 14:40:00,21.95,21.95,21.92,21.93,51653.0,18.6103,18.6103,18.5849,18.5933,51653.0
2017-11-09 14:45:00,21.94,21.95,21.92,21.94,136133.0,18.6018,18.6103,18.5849,18.6018,136133.0
2017-11-09 14:50:00,21.94,21.94,21.88,21.9,88888.0,18.6018,18.6018,18.5509,18.5679,88888.0
2017-11-09 14:55:00,21.91,21.92,21.89,21.92,128006.0,18.5764,18.5849,18.5594,18.5849,128006.0
2017-11-09 15:00:00,21.92,21.93,21.91,21.93,56501.0,18.5849,18.5933,18.5764,18.5933,56501.0
2017-11-09 15:05:00,21.93,21.96,21.93,21.96,45743.0,18.5933,18.6188,18.5933,18.6188,45743.0
2017-11-09 15:10:00,21.96,21.98,21.95,21.97,106719.0,18.6188,18.6357,18.6103,18.6273,106719.0
2017-11-09 15:15:00,21.98,21.99,21.97,21.98,112148.0,18.6357,18.6442,18.6273,18.6357,112148.0
2017-11-09 15:20:00,21.98,22.0,21.97,21.99,68603.0,18.6357,18.6527,18.6273,18.6442,68603.0
2017-11-09 15:25:00,21.99,21.99,21.97,21.98,85306.0,18.6442,18.6442,18.6273,18.6357,85306.0
2017-11-09 15:30:00,21.99,22.0,21.98,21.99,83300.0,18.6442,18.6527,18.6357,18.6442,83300.0
2017-11-09 15:35:00,22.0,22.01,21.98,22.0,151098.0,18.6527,18.6612,18.6357,18.6527,151098.0
2017-11-09 15:40:00,22.0,22.02,21.97,21.99,116252.0,18.6527,18.6696,18.6273,18.6442,116252.0
2017-11-09 15:45:00,21.98,22.0,21.94,21.95,149485.0,18.6357,18.6527,18.6018,18.6103,149485.0
2017-11-09 15:50:00,21.95,21.98,21.94,21.96,226712.0,18.6103,18.6357,18.6018,18.6188,226712.0
2017-11-09 15:55:00,21.96,21.99,21.95,21.95,445401.0,18.6188,18.6442,18.6103,18.6103,445401.0
2017-11-10 09:30:00,21.98,22.24,21.95,22.24,314807.0,18.6357,18.8562,18.6103,18.8562,314807.0
2017-11-10 09:35:00,22.24,22.31,22.18,22.31,239281.0,18.8562,18.9155,18.8053,18.9155,239281.0
2017-11-10 09:40:00,22.31,22.39,22.27,22.37,151360.0,18.9155,18.9833,18.8816,18.9664,151360.0
2017-11-10 09:45:00,22.37,22.37,22.23,22.25,175388.0,18.9664,18.9664,18.8477,18.8646,175388.0
2017-11-10 09:50:00,22.25,22.33,22.16,22.19,172619.0,18.8646,18.9325,18.7883,18.8138,172619.0
2017-11-10 09:55:00,22.19,22.22,22.13,22.15,138576.0,18.8138,18.8392,18.7629,18.7799,138576.0
2017-11-10 10:00:00,22.15,22.27,22.15,22.25,110829.0,18.7799,18.8816,18.7799,18.8646,110829.0
2017-11-10 10:05:00,22.24,22.34,22.23,22.29,149484.0,18.8562,18.941,18.8477,18.8986,149484.0
2017-11-10 10:10:00,22.29,22.32,22.27,22.27,91141.0,18.8986,18.924,18.8816,18.8816,91141.0
2017-11-10 10:15:00,22.27,22.31,22.27,22.3,37227.0,18.8816,18.9155,18.8816,18.907,37227.0
2017-11-10 10:20:00,22.3,22.31,22.25,22.3,120238.0,18.907,18.9155,18.8646,18.907,120238.0
2017-11-10 10:25:00,22.3,22.33,22.28,22.3,123143.0,18.907,18.9325,18.8901,18.907,123143.0
2017-11-10 10:30:00,22.3,22.3,22.21,22.21,116524.0,18.907,18.907,18.8307,18.8307,116524.0
2017-11-10 10:35:00,22.21,22.22,22.13,22.16,273764.0,18.8307,18.8392,18.7629,18.7883,273764.0
2017-11-10 10:40:00,22.16,22.17,22.13,22.14,87338.0,18.7883,18.7968,18.7629,18.7714,87338.0
2017-11-10 10:45:00,22.14,22.18,22.13,22.15,106789.0,18.7714,18.8053,18.7629,18.7799,106789.0
2017-11-10 10:50:00,22.15,22.16,22.11,22.12,44693.0,18.7799,18.7883,18.7459,18.7544,44693.0
2017-11-10 10:55:00,22.12,22.13,22.08,22.11,77416.0,18.7544,18.7629,18.7205,18.7459,77416.0
2017-11-10 11:00:00,22.11,22.13,22.09,22.13,36829.0,18.7459,18.7629,18.729,18.7629,36829.0
2017-11-10 11:05:00,22.13,22.14,22.09,22.1,121054.0,18.7629,18.7714,18.729,18.7375,121054.0
2017-11-10 11:10:00,22.11,22.13,22.1,22.13,105759.0,18.7459,18.7629,18.7375,18.7629,105759.0
2017-11-10 11:15:00,22.12,22.12,22.08,22.1,73449.0,18.7544,18.7544,18.7205,18.7375,73449.0
2017-11-10 11:20:00,22.1,22.1,22.03,22.05,93526.0,18.7375,18.7375,18.6781,18.6951,93526.0
2017-11-10 11:25:00,22.06,22.11,22.05,22.1,46675.0,18.7036,18.7459,18.6951,18.7375,46675.0
2017-11-10 11:30:00,22.1,22.11,22.08,22.08,40638.0,18.7375,18.7459,18.7205,18.7205,40638.0
2017-11-10 11:35:00,22.09,22.1,22.05,22.05,46142.0,18.729,18.7375,18.6951,18.6951,46142.0
2017-11-10 11:40:00,22.06,22.09,22.05,22.09,19580.0,18.7036,18.729,18.6951,18.729,19580.0
2017-11-10 11:45:00,22.09,22.11,22.08,22.1,50689.0,18.729,18.7459,18.7205,18.7375,50689.0
2017-11-10 11:50:00,22.1,22.12,22.09,22.09,71968.0,18.7375,18.7544,18.729,18.729,71968.0
2017-11-10 11:55:00,22.1,22.11,22.09,22.1,40864.0,18.7375,18.7459,18.729,18.7375,40864.0
2017-11-10 12:00:00,22.1,22.11,22.09,22.09,24205.0,18.7375,18.7459,18.729,18.729,24205.0
2017-11-10 12:05:00,22.09,22.1,22.08,22.09,24038.0,18.729,18.7375,18.7205,18.729,24038.0
2017-11-10 12:10:00,22.09,22.1,22.08,22.1,19758.0,18.729,18.7375,18.7205,18.7375,19758.0
2017-11-10 12:15:00,22.1,22.1,22.07,22.08,40121.0,18.7375,18.7375,18.712,18.7205,40121.0
2017-11-10 12:20:00,22.09,22.11,22.08,22.1,50622.0,18.729,18.7459,18.7205,18.7375,50622.0
2017-11-10 12:25:00,22.11,22.11,22.09,22.11,28097.0,18.7459,18.7459,18.729,18.7459,28097.0
2017-11-10 12:30:00,22.11,22.14,22.1,22.14,85791.0,18.7459,18.7714,18.7375,18.7714,85791.0
2017-11-10 12:35:00,22.14,22.16,22.12,22.14,97941.0,18.7714,18.7883,18.7544,18.7714,97941.0
2017-11-10 12:40:00,22.14,22.14,22.13,22.14,77495.0,18.7714,18.7714,18.7629,18.7714,77495.0
2017-11-10 12:45:00,22.13,22.15,22.13,22.15,23335.0,18.7629,18.7799,18.7629,18.7799,23335.0
2017-11-10 12:50:00,22.14,22.17,22.14,22.16,120170.0,18.7714,18.7968,18.7714,18.7883,120170.0
2017-11-10 12:55:00,22.17,22.2,22.16,22.19,181229.0,18.7968,18.8223,18.7883,18.8138,181229.0
2017-11-10 13:00:00,22.19,22.2,22.18,22.19,31319.0,18.8138,18.8223,18.8053,18.8138,31319.0
2017-11-10 13:05:00,22.19,22.2,22.15,22.15,40439.0,18.8138,18.8223,18.7799,18.7799,40439.0
2017-11-10 13:10:00,22.16,22.16,22.11,22.14,121819.0,18.7883,18.7883,18.7459,18.7714,121819.0
2017-11-10 13:15:00,22.13,22.14,22.11,22.13,126509.0,18.7629,18.7714,18.7459,18.7629,126509.0
2017-11-10 13:20:00,22.13,22.13,22.11,22.12,98825.0,18.7629,18.7629,18.7459,18.7544,98825.0
2017-11-10 13:25:00,22.11,22.13,22.11,22.12,60911.0,18.7459,18.7629,18.7459,18.7544,60911.0
2017-11-10 13:30:00,22.11,22.12,22.1,22.1,41226.0,18.7459,18.7544,18.7375,18.7375,41226.0
2017-11-10 13:35:00,22.1,22.14,22.1,22.13,35924.0,18.7375,18.7714,18.7375,18.7629,35924.0
2017-11-10 13:40:00,22.14,22.14,22.08,22.09,93321.0,18.7714,18.7714,18.7205,18.729,93321.0
2017-11-10 13:45:00,22.09,22.09,22.07,22.07,52893.0,18.729,18.729,18.712,18.712,52893.0
2017-11-10 13:50:00,22.08,22.08,22.06,22.06,20678.0,18.7205,18.7205,18.7036,18.7036,20678.0
2017-11-10 13:55:00,22.07,22.08,22.05,22.05,99159.0,18.712,18.7205,18.6951,18.6951,99159.0
2017-11-10 14:00:00,22.05,22.06,22.05,22.06,20731.0,18.6951,18.7036,18.6951,18.7036,20731.0
2017-11-10 14:05:00,22.05,22.06,22.05,22.05,20654.0,18.6951,18.7036,18.6951,18.6951,20654.0
2017-11-10 14:10:00,22.05,22.09,22.05,22.09,71584.0,18.6951,18.729,18.6951,18.729,71584.0
2017-11-10 14:15:00,22.09,22.1,22.07,22.1,63216.0,18.729,18.7375,18.712,18.7375,63216.0
2017-11-10 14:20:00,22.1,22.11,22.09,22.1,42982.0,18.7375,18.7459,18.729,18.7375,42982.0
2017-11-10 14:25:00,22.1,22.11,22.1,22.11,20746.0,18.7375,18.7459,18.7375,18.7459,20746.0
2017-11-10 14:30:00,22.11,22.13,22.1,22.13,106820.0,18.7459,18.7629,18.7375,18.7629,106820.0
2017-11-10 14:35:00,22.13,22.14,22.12,22.14,48036.0,18.7629,18.7714,18.7544,18.7714,48036.0
2017-11-10 14:40:00,22.14,22.14,22.12,22.14,39714.0,18.7714,18.7714,18.7544,18.7714,39714.0
2017-11-10 14:45:00,22.14,22.14,22.13,22.14,23494.0,18.7714,18.7714,18.7629,18.7714,23494.0
2017-11-10 14:50:00,22.14,22.15,22.12,22.13,47664.0,18.7714,18.7799,18.7544,18.7629,47664.0
2017-11-10 14:55:00,22.13,22.14,22.12,22.13,39707.0,18.7629,18.7714,18.7544,18.7629,39707.0
2017-11-10 15:00:00,22.13,22.13,22.11,22.12,27286.0,18.7629,18.7629,18.7459,18.7544,27286.0
2017-11-10 15:05:00,22.11,22.12,22.07,22.07,105832.0,18.7459,18.7544,18.712,18.712,105832.0
2017-11-10 15:10:00,22.07,22.09,22.07,22.07,110015.0,18.712,18.729,18.712,18.712,110015.0
2017-11-10 15:15:00,22.07,22.09,22.05,22.07,115309.0,18.712,18.729,18.6951,18.712,115309.0
2017-11-10 15:20:00,22.07,22.11,22.05,22.09,364923.0,18.712,18.7459,18.6951,18.729,364923.0
2017-11-10 15:25:00,22.1,22.12,22.08,22.1,300164.0,18.7375,18.7544,18.7205,18.7375,300164.0
2017-11-10 15:30:00,22.1,22.1,22.06,22.09,222060.0,18.7375,18.7375,18.7036,18.729,222060.0
2017-11-10 15:35:00,22.09,22.1,22.08,22.1,41184.0,18.729,18.7375,18.7205,18.7375,41184.0
2017-11-10 15:40:00,22.1,22.1,22.04,22.05,204062.0,18.7375,18.7375,18.6866,18.6951,204062.0
2017-11-10 15:45:00,22.06,22.07,22.04,22.06,200408.0,18.7036,18.712,18.6866,18.7036,200408.0
2017-11-10 15:50:00,22.05,22.11,22.05,22.11,183559.0,18.6951,18.7459,18.6951,18.7459,183559.0
2017-11-10 15:55:00,22.1,22.11,22.07,22.08,556185.0,18.7375,18.7459,18.712,18.7205,556185.0
2017-11-13 09:30:00,22.0,22.15,21.98,22.09,170853.0,18.6527,18.7799,18.6357,18.729,170853.0
2017-11-13 09:35:00,22.08,22.13,22.01,22.11,59323.0,18.7205,18.7629,18.6612,18.7459,59323.0
2017-11-13 09:40:00,22.11,22.18,22.1,22.12,97541.0,18.7459,18.8053,18.7375,18.7544,97541.0
2017-11-13 09:45:00,22.12,22.14,22.02,22.06,68620.0,18.7544,18.7714,18.6696,18.7036,68620.0
2017-11-13 09:50:00,22.07,22.1,22.05,22.05,64078.0,18.712,18.7375,18.6951,18.6951,64078.0
2017-11-13 09:55:00,22.06,22.13,22.02,22.12,78659.0,18.7036,18.7629,18.6696,18.7544,78659.0
2017-11-13 10:00:00,22.12,22.14,22.0,22.02,78080.0,18.7544,18.7714,18.6527,18.6696,78080.0
2017-11-13 10:05:00,22.03,22.11,22.03,22.1,55423.0,18.6781,18.7459,18.6781,18.7375,55423.0
2017-11-13 10:10:00,22.1,22.11,22.03,22.05,74480.0,18.7375,18.7459,18.6781,18.6951,74480.0
2017-11-13 10:15:00,22.05,22.09,22.01,22.01,78053.0,18.6951,18.729,18.6612,18.6612,78053.0
2017-11-13 10:20:00,22.01,22.03,22.0,22.02,77352.0,18.6612,18.6781,18.6527,18.6696,77352.0
2017-11-13 10:25:00,22.01,22.09,22.01,22.05,103121.0,18.6612,18.729,18.6612,18.6951,103121.0
2017-11-13 10:30:00,22.05,22.13,22.04,22.11,154202.0,18.6951,18.7629,18.6866,18.7459,154202.0
2017-11-13 10:35:00,22.12,22.18,22.11,22.12,170884.0,18.7544,18.8053,18.7459,18.7544,170884.0
2017-11-13 10:40:00,22.12,22.12,22.1,22.12,50202.0,18.7544,18.7544,18.7375,18.7544,50202.0
2017-11-13 10:45:00,22.12,22.14,22.1,22.11,60287.0,18.7544,18.7714,18.7375,18.7459,60287.0
2017-11-13 10:50:00,22.12,22.14,22.06,22.09,52786.0,18.7544,18.7714,18.7036,18.729,52786.0
2017-11-13 10:55:00,22.09,22.12,22.08,22.1,50964.0,18.729,18.7544,18.7205,18.7375,50964.0
2017-11-13 11:00:00,22.11,22.15,22.1,22.13,65487.0,18.7459,18.7799,18.7375,18.7629,65487.0
2017-11-13 11:05:00,22.13,22.17,22.13,22.16,81068.0,18.7629,18.7968,18.7629,18.7883,81068.0
2017-11-13 11:10:00,22.16,22.19,22.15,22.19,37606.0,18.7883,18.8138,18.7799,18.8138,37606.0
2017-11-13 11:15:00,22.19,22.2,22.14,22.2,134366.0,18.8138,18.8223,18.7714,18.8223,134366.0
2017-11-13 11:20:00,22.2,22.21,22.17,22.21,65726.0,18.8223,18.8307,18.7968,18.8307,65726.0
2017-11-13 11:25:00,22.21,22.23,22.16,22.17,80969.0,18.8307,18.8477,18.7883,18.7968,80969.0
2017-11-13 11:30:00,22.17,22.21,22.17,22.21,80223.0,18.7968,18.8307,18.7968,18.8307,80223.0
2017-11-13 11:35:00,22.21,22.24,22.19,22.23,58326.0,18.8307,18.8562,18.8138,18.8477,58326.0
2017-11-13 11:40:00,22.23,22.23,22.18,22.21,69631.0,18.8477,18.8477,18.8053,18.8307,69631.0
2017-11-13 11:45:00,22.22,22.24,22.18,22.18,65101.0,18.8392,18.8562,18.8053,18.8053,65101.0
2017-11-13 11:50:00,22.18,22.24,22.16,22.23,49942.0,18.8053,18.8562,18.7883,18.8477,49942.0
2017-11-13 11:55:00,22.22,22.25,22.22,22.23,54886.0,18.8392,18.8646,18.8392,18.8477,54886.0
2017-11-13 12:00:00,22.24,22.24,22.17,22.2,46346.0,18.8562,18.8562,18.7968,18.8223,46346.0
2017-11-13 12:05:00,22.2,22.23,22.19,22.21,53715.0,18.8223,18.8477,18.8138,18.8307,53715.0
2017-11-13 12:10:00,22.21,22.24,22.2,22.21,55976.0,18.8307,18.8562,18.8223,18.8307,55976.0
2017-11-13 12:15:00,22.21,22.22,22.16,22.16,54882.0,18.8307,18.8392,18.7883,18.7883,54882.0
2017-11-13 12:20:00,22.17,22.19,22.13,22.13,55230.0,18.7968,18.8138,18.7629,18.7629,55230.0
2017-11-13 12:25:00,22.14,22.15,22.11,22.13,49134.0,18.7714,18.7799,18.7459,18.7629,49134.0
2017-11-13 12:30:00,22.13,22.16,22.11,22.15,47342.0,18.7629,18.7883,18.7459,18.7799,47342.0
2017-11-13 12:35:00,22.14,22.17,22.13,22.14,37383.0,18.7714,18.7968,18.7629,18.7714,37383.0
2017-11-13 12:40:00,22.14,22.16,22.13,22.14,36669.0,18.7714,18.7883,18.7629,18.7714,36669.0
2017-11-13 12:45:00,22.13,22.16,22.12,22.12,62951.0,18.7629,18.7883,18.7544,18.7544,62951.0
2017-11-13 12:50:00,22.13,22.13,22.08,22.09,30909.0,18.7629,18.7629,18.7205,18.729,30909.0
2017-11-13 12:55:00,22.09,22.12,22.08,22.1,30789.0,18.729,18.7544,18.7205,18.7375,30789.0
2017-11-13 13:00:00,22.09,22.12,22.08,22.11,36713.0,18.729,18.7544,18.7205,18.7459,36713.0
2017-11-13 13:05:00,22.11,22.11,22.09,22.1,30642.0,18.7459,18.7459,18.729,18.7375,30642.0
2017-11-13 13:10:00,22.1,22.12,22.07,22.08,93387.0,18.7375,18.7544,18.712,18.7205,93387.0
2017-11-13 13:15:00,22.07,22.14,22.07,22.12,146709.0,18.712,18.7714,18.712,18.7544,146709.0
2017-11-13 13:20:00,22.12,22.17,22.11,22.17,56038.0,18.7544,18.7968,18.7459,18.7968,56038.0
2017-11-13 13:25:00,22.17,22.18,22.13,22.13,34830.0,18.7968,18.8053,18.7629,18.7629,34830.0
2017-11-13 13:30:00,22.14,22.16,22.13,22.16,20569.0,18.7714,18.7883,18.7629,18.7883,20569.0
2017-11-13 13:35:00,22.16,22.18,22.13,22.15,49349.0,18.7883,18.8053,18.7629,18.7799,49349.0
2017-11-13 13:40:00,22.15,22.16,22.12,22.16,48818.0,18.7799,18.7883,18.7544,18.7883,48818.0
2017-11-13 13:45:00,22.15,22.16,22.11,22.14,43074.0,18.7799,18.7883,18.7459,18.7714,43074.0
2017-11-13 13:50:00,22.14,22.15,22.11,22.14,46471.0,18.7714,18.7799,18.7459,18.7714,46471.0
2017-11-13 13:55:00,22.14,22.15,22.13,22.14,43945.0,18.7714,18.7799,18.7629,18.7714,43945.0
2017-11-13 14:00:00,22.14,22.16,22.13,22.14,42762.0,18.7714,18.7883,18.7629,18.7714,42762.0
2017-11-13 14:05:00,22.13,22.14,22.09,22.09,99062.0,18.7629,18.7714,18.729,18.729,99062.0
2017-11-13 14:10:00,22.09,22.14,22.09,22.13,55118.0,18.729,18.7714,18.729,18.7629,55118.0
2017-11-13 14:15:00,22.13,22.13,22.12,22.12,29396.0,18.7629,18.7629,18.7544,18.7544,29396.0
2017-11-13 14:20:00,22.13,22.13,22.08,22.11,141586.0,18.7629,18.7629,18.7205,18.7459,141586.0
2017-11-13 14:25:00,22.11,22.15,22.1,22.12,58120.0,18.7459,18.7799,18.7375,18.7544,58120.0
2017-11-13 14:30:00,22.12,22.13,22.11,22.12,49515.0,18.7544,18.7629,18.7459,18.7544,49515.0
2017-11-13 14:35:00,22.12,22.15,22.11,22.14,52077.0,18.7544,18.7799,18.7459,18.7714,52077.0
2017-11-13 14:40:00,22.14,22.17,22.13,22.17,48242.0,18.7714,18.7968,18.7629,18.7968,48242.0
2017-11-13 14:45:00,22.17,22.17,22.14,22.14,52110.0,18.7968,18.7968,18.7714,18.7714,52110.0
2017-11-13 14:50:00,22.14,22.16,22.13,22.14,97634.0,18.7714,18.7883,18.7629,18.7714,97634.0
2017-11-13 14:55:00,22.14,22.18,22.14,22.16,62166.0,18.7714,18.8053,18.7714,18.7883,62166.0
2017-11-13 15:00:00,22.16,22.17,22.15,22.17,40148.0,18.7883,18.7968,18.7799,18.7968,40148.0
2017-11-13 15:05:00,22.17,22.18,22.14,22.15,154359.0,18.7968,18.8053,18.7714,18.7799,154359.0
2017-11-13 15:10:00,22.15,22.19,22.15,22.19,45327.0,18.7799,18.8138,18.7799,18.8138,45327.0
2017-11-13 15:15:00,22.19,22.2,22.13,22.14,112121.0,18.8138,18.8223,18.7629,18.7714,112121.0
2017-11-13 15:20:00,22.14,22.24,22.11,22.23,285523.0,18.7714,18.8562,18.7459,18.8477,285523.0
2017-11-13 15:25:00,22.24,22.25,22.19,22.19,201087.0,18.8562,18.8646,18.8138,18.8138,201087.0
2017-11-13 15:30:00,22.19,22.23,22.18,22.2,110223.0,18.8138,18.8477,18.8053,18.8223,110223.0
2017-11-13 15:35:00,22.2,22.23,22.17,22.18,166135.0,18.8223,18.8477,18.7968,18.8053,166135.0
2017-11-13 15:40:00,22.18,22.19,22.14,22.15,153645.0,18.8053,18.8138,18.7714,18.7799,153645.0
2017-11-13 15:45:00,22.15,22.18,22.13,22.16,154822.0,18.7799,18.8053,18.7629,18.7883,154822.0
2017-11-13 15:50:00,22.16,22.21,22.16,22.17,267749.0,18.7883,18.8307,18.7883,18.7968,267749.0
2017-11-13 15:55:00,22.16,22.17,22.12,22.15,436847.0,18.7883,18.7968,18.7544,18.7799,436847.0
2017-11-14 09:30:00,22.0,22.07,21.81,21.99,301864.0,18.7586,18.8183,18.5966,18.75,301864.0
2017-11-14 09:35:00,22.0,22.0,21.9,21.97,108459.0,18.7586,18.7586,18.6733,18.733,108459.0
2017-11-14 09:40:00,21.98,22.03,21.95,22.03,97189.0,18.7415,18.7842,18.7159,18.7842,97189.0
2017-11-14 09:45:00,22.02,22.06,21.99,22.03,165758.0,18.7756,18.8097,18.75,18.7842,165758.0
2017-11-14 09:50:00,22.03,22.04,21.96,21.98,96375.0,18.7842,18.7927,18.7245,18.7415,96375.0
2017-11-14 09:55:00,21.98,22.02,21.97,21.98,48163.0,18.7415,18.7756,18.733,18.7415,48163.0
2017-11-14 10:00:00,21.99,21.99,21.91,21.94,225361.0,18.75,18.75,18.6818,18.7074,225361.0
2017-11-14 10:05:00,21.94,21.96,21.85,21.87,83977.0,18.7074,18.7245,18.6307,18.6477,83977.0
2017-11-14 10:10:00,21.87,21.87,21.8,21.83,101954.0,18.6477,18.6477,18.588,18.6136,101954.0
2017-11-14 10:15:00,21.84,21.93,21.83,21.92,108544.0,18.6221,18.6989,18.6136,18.6904,108544.0
2017-11-14 10:20:00,21.91,21.94,21.9,21.92,52250.0,18.6818,18.7074,18.6733,18.6904,52250.0
2017-11-14 10:25:00,21.92,21.93,21.86,21.88,101045.0,18.6904,18.6989,18.6392,18.6563,101045.0
2017-11-14 10:30:00,21.88,21.89,21.84,21.87,137673.0,18.6563,18.6648,18.6221,18.6477,137673.0
2017-11-14 10:35:00,21.88,21.89,21.85,21.88,89559.0,18.6563,18.6648,18.6307,18.6563,89559.0
2017-11-14 10:40:00,21.87,21.91,21.86,21.89,138476.0,18.6477,18.6818,18.6392,18.6648,138476.0
2017-11-14 10:45:00,21.89,21.93,21.88,21.93,64423.0,18.6648,18.6989,18.6563,18.6989,64423.0
2017-11-14 10:50:00,21.92,21.94,21.89,21.93,94928.0,18.6904,18.7074,18.6648,18.6989,94928.0
2017-11-14 10:55:00,21.93,21.96,21.93,21.94,84181.0,18.6989,18.7245,18.6989,18.7074,84181.0
2017-11-14 11:00:00,21.94,21.95,21.89,21.91,78505.0,18.7074,18.7159,18.6648,18.6818,78505.0
2017-11-14 11:05:00,21.91,21.93,21.89,21.92,47325.0,18.6818,18.6989,18.6648,18.6904,47325.0
2017-11-14 11:10:00,21.92,21.93,21.88,21.89,63502.0,18.6904,18.6989,18.6563,18.6648,63502.0
2017-11-14 11:15:00,21.89,21.91,21.88,21.91,42406.0,18.6648,18.6818,18.6563,18.6818,42406.0
2017-11-14 11:20:00,21.91,21.94,21.85,21.86,95990.0,18.6818,18.7074,18.6307,18.6392,95990.0
2017-11-14 11:25:00,21.86,21.89,21.86,21.87,48004.0,18.6392,18.6648,18.6392,18.6477,48004.0
2017-11-14 11:30:00,21.88,21.88,21.85,21.87,42028.0,18.6563,18.6563,18.6307,18.6477,42028.0
2017-11-14 11:35:00,21.87,21.87,21.81,21.85,92887.0,18.6477,18.6477,18.5966,18.6307,92887.0
2017-11-14 11:40:00,21.84,21.86,21.83,21.85,58904.0,18.6221,18.6392,18.6136,18.6307,58904.0
2017-11-14 11:45:00,21.85,21.85,21.81,21.82,72167.0,18.6307,18.6307,18.5966,18.6051,72167.0
2017-11-14 11:50:00,21.82,21.82,21.8,21.8,67158.0,18.6051,18.6051,18.588,18.588,67158.0
2017-11-14 11:55:00,21.81,21.81,21.77,21.8,103778.0,18.5966,18.5966,18.5625,18.588,103778.0
2017-11-14 12:00:00,21.8,21.83,21.77,21.78,127901.0,18.588,18.6136,18.5625,18.571,127901.0
2017-11-14 12:05:00,21.77,21.78,21.65,21.7,327537.0,18.5625,18.571,18.4601,18.5028,327537.0
2017-11-14 12:10:00,21.71,21.71,21.53,21.6,283607.0,18.5113,18.5113,18.3578,18.4175,283607.0
2017-11-14 12:15:00,21.61,21.67,21.6,21.67,84242.0,18.426,18.4772,18.4175,18.4772,84242.0
2017-11-14 12:20:00,21.67,21.76,21.66,21.73,93462.0,18.4772,18.5539,18.4687,18.5284,93462.0
2017-11-14 12:25:00,21.73,21.75,21.7,21.71,56842.0,18.5284,18.5454,18.5028,18.5113,56842.0
2017-11-14 12:30:00,21.71,21.71,21.62,21.67,130700.0,18.5113,18.5113,18.4346,18.4772,130700.0
2017-11-14 12:35:00,21.66,21.7,21.63,21.65,84683.0,18.4687,18.5028,18.4431,18.4601,84683.0
2017-11-14 12:40:00,21.66,21.68,21.65,21.68,20472.0,18.4687,18.4857,18.4601,18.4857,20472.0
2017-11-14 12:45:00,21.68,21.7,21.62,21.62,90962.0,18.4857,18.5028,18.4346,18.4346,90962.0
2017-11-14 12:50:00,21.63,21.64,21.56,21.57,137823.0,18.4431,18.4516,18.3834,18.3919,137823.0
2017-11-14 12:55:00,21.57,21.66,21.57,21.65,64714.0,18.3919,18.4687,18.3919,18.4601,64714.0
2017-11-14 13:00:00,21.65,21.68,21.64,21.65,93771.0,18.4601,18.4857,18.4516,18.4601,93771.0
2017-11-14 13:05:00,21.64,21.65,21.62,21.65,68636.0,18.4516,18.4601,18.4346,18.4601,68636.0
2017-11-14 13:10:00,21.65,21.65,21.6,21.6,104336.0,18.4601,18.4601,18.4175,18.4175,104336.0
2017-11-14 13:15:00,21.6,21.66,21.6,21.64,119982.0,18.4175,18.4687,18.4175,18.4516,119982.0
2017-11-14 13:20:00,21.64,21.65,21.62,21.64,35706.0,18.4516,18.4601,18.4346,18.4516,35706.0
2017-11-14 13:25:00,21.64,21.69,21.64,21.68,128507.0,18.4516,18.4942,18.4516,18.4857,128507.0
2017-11-14 13:30:00,21.67,21.73,21.64,21.72,113444.0,18.4772,18.5284,18.4516,18.5198,113444.0
2017-11-14 13:35:00,21.73,21.73,21.69,21.72,95347.0,18.5284,18.5284,18.4942,18.5198,95347.0
2017-11-14 13:40:00,21.72,21.78,21.71,21.75,184298.0,18.5198,18.571,18.5113,18.5454,184298.0
2017-11-14 13:45:00,21.75,21.76,21.72,21.75,74289.0,18.5454,18.5539,18.5198,18.5454,74289.0
2017-11-14 13:50:00,21.76,21.81,21.73,21.76,204143.0,18.5539,18.5966,18.5284,18.5539,204143.0
2017-11-14 13:55:00,21.75,21.81,21.75,21.79,124929.0,18.5454,18.5966,18.5454,18.5795,124929.0
2017-11-14 14:00:00,21.79,21.8,21.75,21.79,64356.0,18.5795,18.588,18.5454,18.5795,64356.0
2017-11-14 14:05:00,21.79,21.82,21.77,21.78,91255.0,18.5795,18.6051,18.5625,18.571,91255.0
2017-11-14 14:10:00,21.79,21.83,21.78,21.83,89751.0,18.5795,18.6136,18.571,18.6136,89751.0
2017-11-14 14:15:00,21.84,21.84,21.79,21.81,76701.0,18.6221,18.6221,18.5795,18.5966,76701.0
2017-11-14 14:20:00,21.8,21.84,21.8,21.83,76330.0,18.588,18.6221,18.588,18.6136,76330.0
2017-11-14 14:25:00,21.83,21.84,21.79,21.81,82802.0,18.6136,18.6221,18.5795,18.5966,82802.0
2017-11-14 14:30:00,21.81,21.85,21.81,21.85,106863.0,18.5966,18.6307,18.5966,18.6307,106863.0
2017-11-14 14:35:00,21.86,21.86,21.84,21.86,113833.0,18.6392,18.6392,18.6221,18.6392,113833.0
2017-11-14 14:40:00,21.86,21.87,21.84,21.85,82103.0,18.6392,18.6477,18.6221,18.6307,82103.0
2017-11-14 14:45:00,21.84,21.88,21.84,21.85,105284.0,18.6221,18.6563,18.6221,18.6307,105284.0
2017-11-14 14:50:00,21.86,21.91,21.84,21.91,109395.0,18.6392,18.6818,18.6221,18.6818,109395.0
2017-11-14 14:55:00,21.91,21.93,21.89,21.89,97570.0,18.6818,18.6989,18.6648,18.6648,97570.0
2017-11-14 15:00:00,21.9,22.01,21.89,22.01,197427.0,18.6733,18.7671,18.6648,18.7671,197427.0
2017-11-14 15:05:00,22.0,22.01,21.95,21.95,56799.0,18.7586,18.7671,18.7159,18.7159,56799.0
2017-11-14 15:10:00,21.95,22.0,21.95,21.97,61705.0,18.7159,18.7586,18.7159,18.733,61705.0
2017-11-14 15:15:00,21.98,22.01,21.97,22.0,124326.0,18.7415,18.7671,18.733,18.7586,124326.0
2017-11-14 15:20:00,22.0,22.01,21.97,22.01,118616.0,18.7586,18.7671,18.733,18.7671,118616.0
2017-11-14 15:25:00,22.01,22.01,21.97,21.97,61704.0,18.7671,18.7671,18.733,18.733,61704.0
2017-11-14 15:30:00,21.97,22.02,21.97,22.0,111764.0,18.733,18.7756,18.733,18.7586,111764.0
2017-11-14 15:35:00,22.01,22.02,21.99,22.0,174848.0,18.7671,18.7756,18.75,18.7586,174848.0
2017-11-14 15:40:00,22.0,22.0,21.97,21.99,155582.0,18.7586,18.7586,18.733,18.75,155582.0
2017-11-14 15:45:00,21.98,22.04,21.96,22.03,297150.0,18.7415,18.7927,18.7245,18.7842,297150.0
2017-11-14 15:50:00,22.03,22.06,22.01,22.06,354783.0,18.7842,18.8097,18.7671,18.8097,354783.0
2017-11-14 15:55:00,22.05,22.06,22.02,22.03,485081.0,18.8012,18.8097,18.7756,18.7842,485081.0
2017-11-15 09:30:00,21.49,21.57,21.31,21.35,697870.0,18.3237,18.3919,18.1702,18.2043,697870.0
2017-11-15 09:35:00,21.35,21.49,21.25,21.49,277038.0,18.2043,18.3237,18.1191,18.3237,277038.0
2017-11-15 09:40:00,21.49,21.67,21.44,21.65,454830.0,18.3237,18.4772,18.2811,18.4601,454830.0
2017-11-15 09:45:00,21.65,21.68,21.52,21.61,298643.0,18.4601,18.4857,18.3493,18.426,298643.0
2017-11-15 09:50:00,21.6,21.62,21.53,21.57,176986.0,18.4175,18.4346,18.3578,18.3919,176986.0
2017-11-15 09:55:00,21.57,21.65,21.54,21.64,131866.0,18.3919,18.4601,18.3663,18.4516,131866.0
2017-11-15 10:00:00,21.64,21.77,21.57,21.76,250809.0,18.4516,18.5625,18.3919,18.5539,250809.0
2017-11-15 10:05:00,21.76,21.83,21.72,21.73,163316.0,18.5539,18.6136,18.5198,18.5284,163316.0
2017-11-15 10:10:00,21.73,21.82,21.72,21.78,171456.0,18.5284,18.6051,18.5198,18.571,171456.0
2017-11-15 10:15:00,21.78,21.81,21.74,21.76,128093.0,18.571,18.5966,18.5369,18.5539,128093.0
2017-11-15 10:20:00,21.77,21.78,21.66,21.67,91197.0,18.5625,18.571,18.4687,18.4772,91197.0
2017-11-15 10:25:00,21.67,21.68,21.58,21.6,193120.0,18.4772,18.4857,18.4005,18.4175,193120.0
2017-11-15 10:30:00,21.6,21.63,21.56,21.62,128306.0,18.4175,18.4431,18.3834,18.4346,128306.0
2017-11-15 10:35:00,21.62,21.66,21.61,21.66,141984.0,18.4346,18.4687,18.426,18.4687,141984.0
2017-11-15 10:40:00,21.66,21.72,21.66,21.71,236440.0,18.4687,18.5198,18.4687,18.5113,236440.0
2017-11-15 10:45:00,21.71,21.72,21.63,21.63,170393.0,18.5113,18.5198,18.4431,18.4431,170393.0
2017-11-15 10:50:00,21.64,21.65,21.61,21.62,179758.0,18.4516,18.4601,18.426,18.4346,179758.0
2017-11-15 10:55:00,21.62,21.66,21.62,21.64,78777.0,18.4346,18.4687,18.4346,18.4516,78777.0
2017-11-15 11:00:00,21.64,21.78,21.62,21.78,172432.0,18.4516,18.571,18.4346,18.571,172432.0
2017-11-15 11:05:00,21.78,21.79,21.65,21.7,267038.0,18.571,18.5795,18.4601,18.5028,267038.0
2017-11-15 11:10:00,21.71,21.72,21.68,21.7,108588.0,18.5113,18.5198,18.4857,18.5028,108588.0
2017-11-15 11:15:00,21.7,21.75,21.7,21.73,48614.0,18.5028,18.5454,18.5028,18.5284,48614.0
2017-11-15 11:20:00,21.74,21.78,21.74,21.78,85182.0,18.5369,18.571,18.5369,18.571,85182.0
2017-11-15 11:25:00,21.77,21.78,21.67,21.69,132463.0,18.5625,18.571,18.4772,18.4942,132463.0
2017-11-15 11:30:00,21.69,21.72,21.61,21.61,160546.0,18.4942,18.5198,18.426,18.426,160546.0
2017-11-15 11:35:00,21.61,21.62,21.55,21.56,142979.0,18.426,18.4346,18.3749,18.3834,142979.0
2017-11-15 11:40:00,21.57,21.59,21.56,21.59,38970.0,18.3919,18.409,18.3834,18.409,38970.0
2017-11-15 11:45:00,21.59,21.73,21.58,21.7,160276.0,18.409,18.5284,18.4005,18.5028,160276.0
2017-11-15 11:50:00,21.7,21.71,21.66,21.7,105757.0,18.5028,18.5113,18.4687,18.5028,105757.0
2017-11-15 11:55:00,21.7,21.71,21.68,21.71,89164.0,18.5028,18.5113,18.4857,18.5113,89164.0
2017-11-15 12:00:00,21.71,21.72,21.68,21.71,103689.0,18.5113,18.5198,18.4857,18.5113,103689.0
2017-11-15 12:05:00,21.71,21.75,21.71,21.72,121296.0,18.5113,18.5454,18.5113,18.5198,121296.0
2017-11-15 12:10:00,21.73,21.75,21.71,21.75,114437.0,18.5284,18.5454,18.5113,18.5454,114437.0
2017-11-15 12:15:00,21.75,21.77,21.71,21.77,55814.0,18.5454,18.5625,18.5113,18.5625,55814.0
2017-11-15 12:20:00,21.77,21.79,21.75,21.77,36236.0,18.5625,18.5795,18.5454,18.5625,36236.0
2017-11-15 12:25:00,21.77,21.8,21.75,21.79,58330.0,18.5625,18.588,18.5454,18.5795,58330.0
2017-11-15 12:30:00,21.79,21.8,21.77,21.79,69644.0,18.5795,18.588,18.5625,18.5795,69644.0
2017-11-15 12:35:00,21.79,21.8,21.76,21.78,46502.0,18.5795,18.588,18.5539,18.571,46502.0
2017-11-15 12:40:00,21.78,21.81,21.78,21.79,63739.0,18.571,18.5966,18.571,18.5795,63739.0
2017-11-15 12:45:00,21.79,21.8,21.77,21.79,49933.0,18.5795,18.588,18.5625,18.5795,49933.0
2017-11-15 12:50:00,21.79,21.88,21.79,21.86,121233.0,18.5795,18.6563,18.5795,18.6392,121233.0
2017-11-15 12:55:00,21.86,21.91,21.85,21.91,51155.0,18.6392,18.6818,18.6307,18.6818,51155.0
2017-11-15 13:00:00,21.91,21.91,21.81,21.82,105705.0,18.6818,18.6818,18.5966,18.6051,105705.0
2017-11-15 13:05:00,21.82,21.82,21.74,21.77,82645.0,18.6051,18.6051,18.5369,18.5625,82645.0
2017-11-15 13:10:00,21.76,21.8,21.74,21.77,70988.0,18.5539,18.588,18.5369,18.5625,70988.0
2017-11-15 13:15:00,21.77,21.8,21.76,21.79,21054.0,18.5625,18.588,18.5539,18.5795,21054.0
2017-11-15 13:20:00,21.79,21.79,21.74,21.77,38780.0,18.5795,18.5795,18.5369,18.5625,38780.0
2017-11-15 13:25:00,21.77,21.77,21.7,21.72,65311.0,18.5625,18.5625,18.5028,18.5198,65311.0
2017-11-15 13:30:00,21.72,21.76,21.72,21.75,37455.0,18.5198,18.5539,18.5198,18.5454,37455.0
2017-11-15 13:35:00,21.75,21.76,21.75,21.76,11055.0,18.5454,18.5539,18.5454,18.5539,11055.0
2017-11-15 13:40:00,21.75,21.78,21.75,21.78,72931.0,18.5454,18.571,18.5454,18.571,72931.0
2017-11-15 13:45:00,21.78,21.78,21.75,21.76,56403.0,18.571,18.571,18.5454,18.5539,56403.0
2017-11-15 13:50:00,21.76,21.78,21.74,21.75,60713.0,18.5539,18.571,18.5369,18.5454,60713.0
2017-11-15 13:55:00,21.75,21.76,21.71,21.71,78718.0,18.5454,18.5539,18.5113,18.5113,78718.0
2017-11-15 14:00:00,21.71,21.72,21.68,21.68,79073.0,18.5113,18.5198,18.4857,18.4857,79073.0
2017-11-15 14:05:00,21.68,21.71,21.68,21.69,76511.0,18.4857,18.5113,18.4857,18.4942,76511.0
2017-11-15 14:10:00,21.69,21.74,21.65,21.7,129297.0,18.4942,18.5369,18.4601,18.5028,129297.0
2017-11-15 14:15:00,21.69,21.7,21.65,21.69,152796.0,18.4942,18.5028,18.4601,18.4942,152796.0
2017-11-15 14:20:00,21.69,21.7,21.67,21.69,32573.0,18.4942,18.5028,18.4772,18.4942,32573.0
2017-11-15 14:25:00,21.7,21.7,21.66,21.67,65610.0,18.5028,18.5028,18.4687,18.4772,65610.0
2017-11-15 14:30:00,21.66,21.68,21.66,21.68,18990.0,18.4687,18.4857,18.4687,18.4857,18990.0
2017-11-15 14:35:00,21.67,21.68,21.65,21.66,115105.0,18.4772,18.4857,18.4601,18.4687,115105.0
2017-11-15 14:40:00,21.65,21.72,21.65,21.71,118780.0,18.4601,18.5198,18.4601,18.5113,118780.0
2017-11-15 14:45:00,21.71,21.76,21.71,21.76,91973.0,18.5113,18.5539,18.5113,18.5539,91973.0
2017-11-15 14:50:00,21.76,21.78,21.74,21.76,84523.0,18.5539,18.571,18.5369,18.5539,84523.0
2017-11-15 14:55:00,21.76,21.81,21.75,21.8,143732.0,18.5539,18.5966,18.5454,18.588,143732.0
2017-11-15 15:00:00,21.8,21.81,21.8,21.8,25866.0,18.588,18.5966,18.588,18.588,25866.0
2017-11-15 15:05:00,21.8,21.81,21.77,21.79,63959.0,18.588,18.5966,18.5625,18.5795,63959.0
2017-11-15 15:10:00,21.79,21.79,21.75,21.76,59808.0,18.5795,18.5795,18.5454,18.5539,59808.0
2017-11-15 15:15:00,21.77,21.8,21.76,21.78,92327.0,18.5625,18.588,18.5539,18.571,92327.0
2017-11-15 15:20:00,21.78,21.78,21.74,21.74,183472.0,18.571,18.571,18.5369,18.5369,183472.0
2017-11-15 15:25:00,21.75,21.75,21.68,21.68,143166.0,18.5454,18.5454,18.4857,18.4857,143166.0
2017-11-15 15:30:00,21.69,21.7,21.68,21.7,48615.0,18.4942,18.5028,18.4857,18.5028,48615.0
2017-11-15 15:35:00,21.7,21.71,21.68,21.7,192902.0,18.5028,18.5113,18.4857,18.5028,192902.0
2017-11-15 15:40:00,21.69,21.7,21.63,21.65,298195.0,18.4942,18.5028,18.4431,18.4601,298195.0
2017-11-15 15:45:00,21.65,21.67,21.61,21.64,257277.0,18.4601,18.4772,18.426,18.4516,257277.0
2017-11-15 15:50:00,21.63,21.64,21.61,21.64,222375.0,18.4431,18.4516,18.426,18.4516,222375.0
2017-11-15 15:55:00,21.64,21.64,21.59,21.6,674231.0,18.4516,18.4516,18.409,18.4175,674231.0
2017-11-16 09:30:00,21.81,21.91,21.75,21.87,460558.0,18.5966,18.6818,18.5454,18.6477,460558.0
2017-11-16 09:35:00,21.87,21.89,21.79,21.83,140114.0,18.6477,18.6648,18.5795,18.6136,140114.0
2017-11-16 09:40:00,21.83,21.95,21.82,21.95,121901.0,18.6136,18.7159,18.6051,18.7159,121901.0
2017-11-16 09:45:00,21.95,21.97,21.88,21.9,104285.0,18.7159,18.733,18.6563,18.6733,104285.0
2017-11-16 09:50:00,21.91,21.94,21.87,21.9,136834.0,18.6818,18.7074,18.6477,18.6733,136834.0
2017-11-16 09:55:00,21.89,21.93,21.89,21.91,90425.0,18.6648,18.6989,18.6648,18.6818,90425.0
2017-11-16 10:00:00,21.9,21.95,21.88,21.95,128474.0,18.6733,18.7159,18.6563,18.7159,128474.0
2017-11-16 10:05:00,21.95,22.04,21.95,22.03,310631.0,18.7159,18.7927,18.7159,18.7842,310631.0
2017-11-16 10:10:00,22.03,22.11,22.03,22.1,158528.0,18.7842,18.8524,18.7842,18.8438,158528.0
2017-11-16 10:15:00,22.1,22.14,22.08,22.1,149925.0,18.8438,18.8779,18.8268,18.8438,149925.0
2017-11-16 10:20:00,22.1,22.13,22.07,22.13,122143.0,18.8438,18.8694,18.8183,18.8694,122143.0
2017-11-16 10:25:00,22.13,22.15,22.1,22.15,198931.0,18.8694,18.8865,18.8438,18.8865,198931.0
2017-11-16 10:30:00,22.14,22.18,22.13,22.18,133326.0,18.8779,18.9121,18.8694,18.9121,133326.0
2017-11-16 10:35:00,22.18,22.24,22.18,22.24,192216.0,18.9121,18.9632,18.9121,18.9632,192216.0
2017-11-16 10:40:00,22.24,22.28,22.2,22.23,158950.0,18.9632,18.9973,18.9291,18.9547,158950.0
2017-11-16 10:45:00,22.23,22.27,22.22,22.27,171195.0,18.9547,18.9888,18.9462,18.9888,171195.0
2017-11-16 10:50:00,22.27,22.3,22.24,22.29,166219.0,18.9888,19.0144,18.9632,19.0058,166219.0
2017-11-16 10:55:00,22.29,22.29,22.25,22.26,117406.0,19.0058,19.0058,18.9717,18.9803,117406.0
2017-11-16 11:00:00,22.26,22.26,22.24,22.25,177266.0,18.9803,18.9803,18.9632,18.9717,177266.0
2017-11-16 11:05:00,22.24,22.27,22.2,22.2,187604.0,18.9632,18.9888,18.9291,18.9291,187604.0
2017-11-16 11:10:00,22.2,22.2,22.11,22.11,304659.0,18.9291,18.9291,18.8524,18.8524,304659.0
2017-11-16 11:15:00,22.12,22.17,22.1,22.14,233275.0,18.8609,18.9035,18.8438,18.8779,233275.0
2017-11-16 11:20:00,22.13,22.14,22.11,22.12,81274.0,18.8694,18.8779,18.8524,18.8609,81274.0
2017-11-16 11:25:00,22.12,22.17,22.12,22.13,177732.0,18.8609,18.9035,18.8609,18.8694,177732.0
2017-11-16 11:30:00,22.12,22.13,22.12,22.12,34472.0,18.8609,18.8694,18.8609,18.8609,34472.0
2017-11-16 11:35:00,22.13,22.16,22.12,22.14,99707.0,18.8694,18.895,18.8609,18.8779,99707.0
2017-11-16 11:40:00,22.14,22.19,22.13,22.18,115991.0,18.8779,18.9206,18.8694,18.9121,115991.0
2017-11-16 11:45:00,22.18,22.22,22.16,22.2,85100.0,18.9121,18.9462,18.895,18.9291,85100.0
2017-11-16 11:50:00,22.21,22.25,22.2,22.25,315390.0,18.9376,18.9717,18.9291,18.9717,315390.0
2017-11-16 11:55:00,22.25,22.28,22.24,22.28,105752.0,18.9717,18.9973,18.9632,18.9973,105752.0
2017-11-16 12:00:00,22.28,22.32,22.27,22.3,206957.0,18.9973,19.0314,18.9888,19.0144,206957.0
2017-11-16 12:05:00,22.3,22.37,22.3,22.36,182833.0,19.0144,19.0741,19.0144,19.0655,182833.0
2017-11-16 12:10:00,22.37,22.42,22.36,22.37,159860.0,19.0741,19.1167,19.0655,19.0741,159860.0
2017-11-16 12:15:00,22.36,22.39,22.3,22.31,201712.0,19.0655,19.0911,19.0144,19.0229,201712.0
2017-11-16 12:20:00,22.32,22.32,22.25,22.29,357854.0,19.0314,19.0314,18.9717,19.0058,357854.0
2017-11-16 12:25:00,22.28,22.3,22.25,22.27,173271.0,18.9973,19.0144,18.9717,18.9888,173271.0
2017-11-16 12:30:00,22.26,22.27,22.22,22.22,82476.0,18.9803,18.9888,18.9462,18.9462,82476.0
2017-11-16 12:35:00,22.22,22.24,22.21,22.22,78276.0,18.9462,18.9632,18.9376,18.9462,78276.0
2017-11-16 12:40:00,22.23,22.28,22.21,22.28,118427.0,18.9547,18.9973,18.9376,18.9973,118427.0
2017-11-16 12:45:00,22.28,22.3,22.25,22.25,78624.0,18.9973,19.0144,18.9717,18.9717,78624.0
2017-11-16 12:50:00,22.25,22.26,22.22,22.25,88244.0,18.9717,18.9803,18.9462,18.9717,88244.0
2017-11-16 12:55:00,22.25,22.26,22.23,22.23,88546.0,18.9717,18.9803,18.9547,18.9547,88546.0
2017-11-16 13:00:00,22.23,22.28,22.23,22.28,68569.0,18.9547,18.9973,18.9547,18.9973,68569.0
2017-11-16 13:05:00,22.28,22.3,22.25,22.26,69909.0,18.9973,19.0144,18.9717,18.9803,69909.0
2017-11-16 13:10:00,22.26,22.28,22.22,22.26,87543.0,18.9803,18.9973,18.9462,18.9803,87543.0
2017-11-16 13:15:00,22.26,22.26,22.23,22.25,115403.0,18.9803,18.9803,18.9547,18.9717,115403.0
2017-11-16 13:20:00,22.25,22.3,22.25,22.27,213209.0,18.9717,19.0144,18.9717,18.9888,213209.0
2017-11-16 13:25:00,22.27,22.27,22.23,22.27,86546.0,18.9888,18.9888,18.9547,18.9888,86546.0
2017-11-16 13:30:00,22.27,22.3,22.26,22.28,118597.0,18.9888,19.0144,18.9803,18.9973,118597.0
2017-11-16 13:35:00,22.29,22.33,22.28,22.3,76815.0,19.0058,19.0399,18.9973,19.0144,76815.0
2017-11-16 13:40:00,22.3,22.34,22.29,22.32,104579.0,19.0144,19.0485,19.0058,19.0314,104579.0
2017-11-16 13:45:00,22.32,22.32,22.28,22.31,188134.0,19.0314,19.0314,18.9973,19.0229,188134.0
2017-11-16 13:50:00,22.32,22.34,22.3,22.34,98049.0,19.0314,19.0485,19.0144,19.0485,98049.0
2017-11-16 13:55:00,22.34,22.38,22.33,22.34,412857.0,19.0485,19.0826,19.0399,19.0485,412857.0
2017-11-16 14:00:00,22.34,22.41,22.33,22.39,218519.0,19.0485,19.1082,19.0399,19.0911,218519.0
2017-11-16 14:05:00,22.4,22.41,22.38,22.4,193434.0,19.0996,19.1082,19.0826,19.0996,193434.0
2017-11-16 14:10:00,22.41,22.42,22.36,22.38,286375.0,19.1082,19.1167,19.0655,19.0826,286375.0
2017-11-16 14:15:00,22.37,22.39,22.35,22.39,106019.0,19.0741,19.0911,19.057,19.0911,106019.0
2017-11-16 14:20:00,22.39,22.42,22.39,22.42,114202.0,19.0911,19.1167,19.0911,19.1167,114202.0
2017-11-16 14:25:00,22.42,22.44,22.34,22.37,317871.0,19.1167,19.1337,19.0485,19.0741,317871.0
2017-11-16 14:30:00,22.37,22.4,22.36,22.37,123010.0,19.0741,19.0996,19.0655,19.0741,123010.0
2017-11-16 14:35:00,22.38,22.4,22.36,22.39,170460.0,19.0826,19.0996,19.0655,19.0911,170460.0
2017-11-16 14:40:00,22.4,22.41,22.38,22.38,84285.0,19.0996,19.1082,19.0826,19.0826,84285.0
2017-11-16 14:45:00,22.38,22.39,22.3,22.3,185634.0,19.0826,19.0911,19.0144,19.0144,185634.0
2017-11-16 14:50:00,22.3,22.33,22.3,22.3,84685.0,19.0144,19.0399,19.0144,19.0144,84685.0
2017-11-16 14:55:00,22.3,22.33,22.3,22.33,63093.0,19.0144,19.0399,19.0144,19.0399,63093.0
2017-11-16 15:00:00,22.33,22.33,22.3,22.3,95416.0,19.0399,19.0399,19.0144,19.0144,95416.0
2017-11-16 15:05:00,22.3,22.32,22.28,22.3,95127.0,19.0144,19.0314,18.9973,19.0144,95127.0
2017-11-16 15:10:00,22.3,22.31,22.27,22.3,116631.0,19.0144,19.0229,18.9888,19.0144,116631.0
2017-11-16 15:15:00,22.3,22.3,22.27,22.3,109956.0,19.0144,19.0144,18.9888,19.0144,109956.0
2017-11-16 15:20:00,22.3,22.3,22.26,22.28,189548.0,19.0144,19.0144,18.9803,18.9973,189548.0
2017-11-16 15:25:00,22.28,22.29,22.27,22.29,74268.0,18.9973,19.0058,18.9888,19.0058,74268.0
2017-11-16 15:30:00,22.29,22.33,22.28,22.33,193832.0,19.0058,19.0399,18.9973,19.0399,193832.0
2017-11-16 15:35:00,22.33,22.33,22.29,22.3,598674.0,19.0399,19.0399,19.0058,19.0144,598674.0
2017-11-16 15:40:00,22.3,22.31,22.27,22.3,336863.0,19.0144,19.0229,18.9888,19.0144,336863.0
2017-11-16 15:45:00,22.3,22.33,22.29,22.32,267095.0,19.0144,19.0399,19.0058,19.0314,267095.0
2017-11-16 15:50:00,22.32,22.32,22.24,22.27,469282.0,19.0314,19.0314,18.9632,18.9888,469282.0
2017-11-16 15:55:00,22.27,22.3,22.23,22.29,1025293.0,18.9888,19.0144,18.9547,19.0058,1025293.0
2017-11-17 09:30:00,22.33,22.57,22.27,22.54,471452.0,19.0399,19.2446,18.9888,19.219,471452.0
2017-11-17 09:35:00,22.53,22.68,22.52,22.65,234656.0,19.2105,19.3384,19.202,19.3128,234656.0
2017-11-17 09:40:00,22.66,22.85,22.64,22.82,376269.0,19.3213,19.4833,19.3043,19.4578,376269.0
2017-11-17 09:45:00,22.83,23.13,22.81,23.03,1011782.0,19.4663,19.7221,19.4492,19.6368,1011782.0
2017-11-17 09:50:00,23.03,23.31,22.95,23.26,1149652.0,19.6368,19.8756,19.5686,19.8329,1149652.0
2017-11-17 09:55:00,23.26,23.43,23.11,23.17,1025793.0,19.8329,19.9779,19.705,19.7562,1025793.0
2017-11-17 10:00:00,23.17,23.29,23.12,23.24,421034.0,19.7562,19.8585,19.7136,19.8159,421034.0
2017-11-17 10:05:00,23.25,23.26,23.12,23.12,385875.0,19.8244,19.8329,19.7136,19.7136,385875.0
2017-11-17 10:10:00,23.13,23.18,23.07,23.18,204836.0,19.7221,19.7647,19.6709,19.7647,204836.0
2017-11-17 10:15:00,23.17,23.21,23.15,23.2,142084.0,19.7562,19.7903,19.7391,19.7818,142084.0
2017-11-17 10:20:00,23.2,23.21,23.14,23.15,127865.0,19.7818,19.7903,19.7306,19.7391,127865.0
2017-11-17 10:25:00,23.15,23.15,22.99,23.01,206105.0,19.7391,19.7391,19.6027,19.6198,206105.0
2017-11-17 10:30:00,23.01,23.14,23.0,23.14,137730.0,19.6198,19.7306,19.6112,19.7306,137730.0
2017-11-17 10:35:00,23.14,23.18,23.12,23.14,123227.0,19.7306,19.7647,19.7136,19.7306,123227.0
2017-11-17 10:40:00,23.14,23.17,23.12,23.14,133401.0,19.7306,19.7562,19.7136,19.7306,133401.0
2017-11-17 10:45:00,23.14,23.21,23.12,23.2,119470.0,19.7306,19.7903,19.7136,19.7818,119470.0
2017-11-17 10:50:00,23.21,23.23,23.15,23.15,107971.0,19.7903,19.8073,19.7391,19.7391,107971.0
2017-11-17 10:55:00,23.15,23.18,23.13,23.16,115133.0,19.7391,19.7647,19.7221,19.7477,115133.0
2017-11-17 11:00:00,23.16,23.16,23.12,23.16,155319.0,19.7477,19.7477,19.7136,19.7477,155319.0
2017-11-17 11:05:00,23.15,23.16,23.11,23.11,104149.0,19.7391,19.7477,19.705,19.705,104149.0
2017-11-17 11:10:00,23.11,23.16,23.1,23.14,158539.0,19.705,19.7477,19.6965,19.7306,158539.0
2017-11-17 11:15:00,23.14,23.21,23.14,23.2,150353.0,19.7306,19.7903,19.7306,19.7818,150353.0
2017-11-17 11:20:00,23.2,23.22,23.18,23.19,153953.0,19.7818,19.7988,19.7647,19.7732,153953.0
2017-11-17 11:25:00,23.19,23.19,23.12,23.14,86201.0,19.7732,19.7732,19.7136,19.7306,86201.0
2017-11-17 11:30:00,23.15,23.15,23.13,23.14,96315.0,19.7391,19.7391,19.7221,19.7306,96315.0
2017-11-17 11:35:00,23.14,23.15,23.13,23.15,87242.0,19.7306,19.7391,19.7221,19.7391,87242.0
2017-11-17 11:40:00,23.15,23.16,23.13,23.15,71474.0,19.7391,19.7477,19.7221,19.7391,71474.0
2017-11-17 11:45:00,23.16,23.2,23.15,23.19,71588.0,19.7477,19.7818,19.7391,19.7732,71588.0
2017-11-17 11:50:00,23.19,23.2,23.16,23.19,52470.0,19.7732,19.7818,19.7477,19.7732,52470.0
2017-11-17 11:55:00,23.19,23.24,23.18,23.23,79264.0,19.7732,19.8159,19.7647,19.8073,79264.0
2017-11-17 12:00:00,23.22,23.22,23.21,23.22,69998.0,19.7988,19.7988,19.7903,19.7988,69998.0
2017-11-17 12:05:00,23.21,23.22,23.21,23.22,47239.0,19.7903,19.7988,19.7903,19.7988,47239.0
2017-11-17 12:10:00,23.22,23.23,23.19,23.23,212601.0,19.7988,19.8073,19.7732,19.8073,212601.0
2017-11-17 12:15:00,23.23,23.28,23.22,23.27,172962.0,19.8073,19.85,19.7988,19.8415,172962.0
2017-11-17 12:20:00,23.26,23.34,23.26,23.33,247402.0,19.8329,19.9011,19.8329,19.8926,247402.0
2017-11-17 12:25:00,23.33,23.36,23.3,23.35,431552.0,19.8926,19.9182,19.867,19.9097,431552.0
2017-11-17 12:30:00,23.35,23.35,23.25,23.26,128951.0,19.9097,19.9097,19.8244,19.8329,128951.0
2017-11-17 12:35:00,23.26,23.27,23.23,23.25,81395.0,19.8329,19.8415,19.8073,19.8244,81395.0
2017-11-17 12:40:00,23.25,23.27,23.23,23.26,66617.0,19.8244,19.8415,19.8073,19.8329,66617.0
2017-11-17 12:45:00,23.26,23.27,23.24,23.26,73589.0,19.8329,19.8415,19.8159,19.8329,73589.0
2017-11-17 12:50:00,23.26,23.26,23.23,23.23,72616.0,19.8329,19.8329,19.8073,19.8073,72616.0
2017-11-17 12:55:00,23.23,23.27,23.23,23.27,138877.0,19.8073,19.8415,19.8073,19.8415,138877.0
2017-11-17 13:00:00,23.27,23.27,23.25,23.27,83814.0,19.8415,19.8415,19.8244,19.8415,83814.0
2017-11-17 13:05:00,23.26,23.27,23.25,23.26,123720.0,19.8329,19.8415,19.8244,19.8329,123720.0
2017-11-17 13:10:00,23.26,23.27,23.25,23.26,84302.0,19.8329,19.8415,19.8244,19.8329,84302.0
2017-11-17 13:15:00,23.25,23.27,23.25,23.27,53612.0,19.8244,19.8415,19.8244,19.8415,53612.0
2017-11-17 13:20:00,23.27,23.3,23.26,23.29,176610.0,19.8415,19.867,19.8329,19.8585,176610.0
2017-11-17 13:25:00,23.29,23.32,23.26,23.32,92482.0,19.8585,19.8841,19.8329,19.8841,92482.0
2017-11-17 13:30:00,23.32,23.32,23.25,23.26,177709.0,19.8841,19.8841,19.8244,19.8329,177709.0
2017-11-17 13:35:00,23.26,23.28,23.25,23.26,112907.0,19.8329,19.85,19.8244,19.8329,112907.0
2017-11-17 13:40:00,23.26,23.28,23.21,23.21,128397.0,19.8329,19.85,19.7903,19.7903,128397.0
2017-11-17 13:45:00,23.21,23.23,23.2,23.21,43547.0,19.7903,19.8073,19.7818,19.7903,43547.0
2017-11-17 13:50:00,23.21,23.22,23.18,23.22,42129.0,19.7903,19.7988,19.7647,19.7988,42129.0
2017-11-17 13:55:00,23.21,23.22,23.18,23.18,66386.0,19.7903,19.7988,19.7647,19.7647,66386.0
2017-11-17 14:00:00,23.18,23.18,23.16,23.18,106506.0,19.7647,19.7647,19.7477,19.7647,106506.0
2017-11-17 14:05:00,23.17,23.2,23.17,23.19,52450.0,19.7562,19.7818,19.7562,19.7732,52450.0
2017-11-17 14:10:00,23.2,23.2,23.18,23.2,90747.0,19.7818,19.7818,19.7647,19.7818,90747.0
2017-11-17 14:15:00,23.2,23.21,23.19,23.21,32927.0,19.7818,19.7903,19.7732,19.7903,32927.0
2017-11-17 14:20:00,23.21,23.22,23.19,23.2,208948.0,19.7903,19.7988,19.7732,19.7818,208948.0
2017-11-17 14:25:00,23.21,23.21,23.19,23.21,61127.0,19.7903,19.7903,19.7732,19.7903,61127.0
2017-11-17 14:30:00,23.21,23.22,23.2,23.22,50368.0,19.7903,19.7988,19.7818,19.7988,50368.0
2017-11-17 14:35:00,23.22,23.23,23.2,23.21,95049.0,19.7988,19.8073,19.7818,19.7903,95049.0
2017-11-17 14:40:00,23.21,23.23,23.19,23.23,137495.0,19.7903,19.8073,19.7732,19.8073,137495.0
2017-11-17 14:45:00,23.23,23.29,23.22,23.29,101805.0,19.8073,19.8585,19.7988,19.8585,101805.0
2017-11-17 14:50:00,23.29,23.32,23.28,23.29,155830.0,19.8585,19.8841,19.85,19.8585,155830.0
2017-11-17 14:55:00,23.3,23.32,23.29,23.32,154488.0,19.867,19.8841,19.8585,19.8841,154488.0
2017-11-17 15:00:00,23.31,23.32,23.28,23.29,49401.0,19.8756,19.8841,19.85,19.8585,49401.0
2017-11-17 15:05:00,23.28,23.31,23.28,23.3,78887.0,19.85,19.8756,19.85,19.867,78887.0
2017-11-17 15:10:00,23.31,23.32,23.26,23.27,131509.0,19.8756,19.8841,19.8329,19.8415,131509.0
2017-11-17 15:15:00,23.27,23.32,23.27,23.32,118631.0,19.8415,19.8841,19.8415,19.8841,118631.0
2017-11-17 15:20:00,23.32,23.37,23.31,23.35,191573.0,19.8841,19.9267,19.8756,19.9097,191573.0
2017-11-17 15:25:00,23.35,23.35,23.32,23.32,112712.0,19.9097,19.9097,19.8841,19.8841,112712.0
2017-11-17 15:30:00,23.32,23.35,23.32,23.35,178982.0,19.8841,19.9097,19.8841,19.9097,178982.0
2017-11-17 15:35:00,23.35,23.36,23.34,23.36,158322.0,19.9097,19.9182,19.9011,19.9182,158322.0
2017-11-17 15:40:00,23.35,23.47,23.34,23.47,1418857.0,19.9097,20.012,19.9011,20.012,1418857.0
2017-11-17 15:45:00,23.46,23.47,23.38,23.41,477653.0,20.0035,20.012,19.9352,19.9608,477653.0
2017-11-17 15:50:00,23.41,23.44,23.39,23.41,800147.0,19.9608,19.9864,19.9438,19.9608,800147.0
2017-11-17 15:55:00,23.41,23.42,23.34,23.4,1144407.0,19.9608,19.9694,19.9011,19.9523,1144407.0
2017-11-20 09:30:00,23.08,23.38,22.92,23.27,831346.0,19.6794,19.9352,19.543,19.8415,831346.0
2017-11-20 09:35:00,23.28,23.48,23.28,23.37,340420.0,19.85,20.0205,19.85,19.9267,340420.0
2017-11-20 09:40:00,23.37,23.52,23.33,23.35,479836.0,19.9267,20.0546,19.8926,19.9097,479836.0
2017-11-20 09:45:00,23.36,23.36,23.11,23.23,388327.0,19.9182,19.9182,19.705,19.8073,388327.0
2017-11-20 09:50:00,23.24,23.25,22.92,22.93,412426.0,19.8159,19.8244,19.543,19.5515,412426.0
2017-11-20 09:55:00,22.94,23.26,22.93,23.1,322454.0,19.5601,19.8329,19.5515,19.6965,322454.0
2017-11-20 10:00:00,23.1,23.18,23.08,23.14,198624.0,19.6965,19.7647,19.6794,19.7306,198624.0
2017-11-20 10:05:00,23.13,23.17,23.08,23.08,142755.0,19.7221,19.7562,19.6794,19.6794,142755.0
2017-11-20 10:10:00,23.07,23.18,23.06,23.16,222391.0,19.6709,19.7647,19.6624,19.7477,222391.0
2017-11-20 10:15:00,23.16,23.2,23.13,23.17,165694.0,19.7477,19.7818,19.7221,19.7562,165694.0
2017-11-20 10:20:00,23.18,23.24,23.17,23.2,111197.0,19.7647,19.8159,19.7562,19.7818,111197.0
2017-11-20 10:25:00,23.2,23.25,23.19,23.22,144942.0,19.7818,19.8244,19.7732,19.7988,144942.0
2017-11-20 10:30:00,23.21,23.24,23.19,23.23,132506.0,19.7903,19.8159,19.7732,19.8073,132506.0
2017-11-20 10:35:00,23.23,23.25,23.17,23.18,170299.0,19.8073,19.8244,19.7562,19.7647,170299.0
2017-11-20 10:40:00,23.18,23.19,23.15,23.15,67291.0,19.7647,19.7732,19.7391,19.7391,67291.0
2017-11-20 10:45:00,23.16,23.18,23.1,23.13,364621.0,19.7477,19.7647,19.6965,19.7221,364621.0
2017-11-20 10:50:00,23.13,23.2,23.12,23.15,144413.0,19.7221,19.7818,19.7136,19.7391,144413.0
2017-11-20 10:55:00,23.16,23.22,23.14,23.2,207268.0,19.7477,19.7988,19.7306,19.7818,207268.0
2017-11-20 11:00:00,23.2,23.2,23.13,23.14,113365.0,19.7818,19.7818,19.7221,19.7306,113365.0
2017-11-20 11:05:00,23.14,23.14,23.07,23.1,100992.0,19.7306,19.7306,19.6709,19.6965,100992.0
2017-11-20 11:10:00,23.11,23.12,23.08,23.09,55004.0,19.705,19.7136,19.6794,19.688,55004.0
2017-11-20 11:15:00,23.08,23.13,23.08,23.08,120892.0,19.6794,19.7221,19.6794,19.6794,120892.0
2017-11-20 11:20:00,23.08,23.09,23.05,23.05,80971.0,19.6794,19.688,19.6539,19.6539,80971.0
2017-11-20 11:25:00,23.05,23.09,23.04,23.07,87593.0,19.6539,19.688,19.6453,19.6709,87593.0
2017-11-20 11:30:00,23.07,23.12,23.06,23.08,122114.0,19.6709,19.7136,19.6624,19.6794,122114.0
2017-11-20 11:35:00,23.08,23.1,23.07,23.09,74158.0,19.6794,19.6965,19.6709,19.688,74158.0
2017-11-20 11:40:00,23.09,23.13,23.08,23.1,73449.0,19.688,19.7221,19.6794,19.6965,73449.0
2017-11-20 11:45:00,23.1,23.16,23.09,23.16,120055.0,19.6965,19.7477,19.688,19.7477,120055.0
2017-11-20 11:50:00,23.16,23.2,23.14,23.2,204083.0,19.7477,19.7818,19.7306,19.7818,204083.0
2017-11-20 11:55:00,23.2,23.2,23.15,23.16,602710.0,19.7818,19.7818,19.7391,19.7477,602710.0
2017-11-20 12:00:00,23.16,23.16,23.12,23.14,252572.0,19.7477,19.7477,19.7136,19.7306,252572.0
2017-11-20 12:05:00,23.14,23.15,23.14,23.14,57516.0,19.7306,19.7391,19.7306,19.7306,57516.0
2017-11-20 12:10:00,23.14,23.2,23.14,23.2,70908.0,19.7306,19.7818,19.7306,19.7818,70908.0
2017-11-20 12:15:00,23.2,23.21,23.18,23.21,60820.0,19.7818,19.7903,19.7647,19.7903,60820.0
2017-11-20 12:20:00,23.21,23.25,23.17,23.19,602948.0,19.7903,19.8244,19.7562,19.7732,602948.0
2017-11-20 12:25:00,23.19,23.21,23.18,23.19,60403.0,19.7732,19.7903,19.7647,19.7732,60403.0
2017-11-20 12:30:00,23.19,23.19,23.16,23.16,33071.0,19.7732,19.7732,19.7477,19.7477,33071.0
2017-11-20 12:35:00,23.17,23.18,23.14,23.18,150125.0,19.7562,19.7647,19.7306,19.7647,150125.0
2017-11-20 12:40:00,23.18,23.21,23.15,23.15,138444.0,19.7647,19.7903,19.7391,19.7391,138444.0
2017-11-20 12:45:00,23.16,23.17,23.13,23.14,68535.0,19.7477,19.7562,19.7221,19.7306,68535.0
2017-11-20 12:50:00,23.14,23.16,23.14,23.16,73586.0,19.7306,19.7477,19.7306,19.7477,73586.0
2017-11-20 12:55:00,23.16,23.16,23.14,23.14,61991.0,19.7477,19.7477,19.7306,19.7306,61991.0
2017-11-20 13:00:00,23.14,23.17,23.14,23.16,54649.0,19.7306,19.7562,19.7306,19.7477,54649.0
2017-11-20 13:05:00,23.17,23.17,23.15,23.16,47783.0,19.7562,19.7562,19.7391,19.7477,47783.0
2017-11-20 13:10:00,23.16,23.19,23.15,23.19,43132.0,19.7477,19.7732,19.7391,19.7732,43132.0
2017-11-20 13:15:00,23.19,23.2,23.17,23.2,65314.0,19.7732,19.7818,19.7562,19.7818,65314.0
2017-11-20 13:20:00,23.19,23.2,23.18,23.19,54497.0,19.7732,19.7818,19.7647,19.7732,54497.0
2017-11-20 13:25:00,23.2,23.2,23.18,23.2,39148.0,19.7818,19.7818,19.7647,19.7818,39148.0
2017-11-20 13:30:00,23.2,23.27,23.19,23.26,158870.0,19.7818,19.8415,19.7732,19.8329,158870.0
2017-11-20 13:35:00,23.26,23.27,23.24,23.25,139884.0,19.8329,19.8415,19.8159,19.8244,139884.0
2017-11-20 13:40:00,23.25,23.27,23.21,23.21,124580.0,19.8244,19.8415,19.7903,19.7903,124580.0
2017-11-20 13:45:00,23.22,23.24,23.22,23.24,52656.0,19.7988,19.8159,19.7988,19.8159,52656.0
2017-11-20 13:50:00,23.23,23.29,23.21,23.28,521773.0,19.8073,19.8585,19.7903,19.85,521773.0
2017-11-20 13:55:00,23.28,23.28,23.18,23.19,107076.0,19.85,19.85,19.7647,19.7732,107076.0
2017-11-20 14:00:00,23.18,23.24,23.18,23.23,212979.0,19.7647,19.8159,19.7647,19.8073,212979.0
2017-11-20 14:05:00,23.23,23.24,23.2,23.21,110043.0,19.8073,19.8159,19.7818,19.7903,110043.0
2017-11-20 14:10:00,23.21,23.25,23.2,23.25,341372.0,19.7903,19.8244,19.7818,19.8244,341372.0
2017-11-20 14:15:00,23.25,23.31,23.24,23.31,157987.0,19.8244,19.8756,19.8159,19.8756,157987.0
2017-11-20 14:20:00,23.3,23.31,23.28,23.3,75877.0,19.867,19.8756,19.85,19.867,75877.0
2017-11-20 14:25:00,23.3,23.3,23.25,23.29,177433.0,19.867,19.867,19.8244,19.8585,177433.0
2017-11-20 14:30:00,23.28,23.31,23.28,23.3,86652.0,19.85,19.8756,19.85,19.867,86652.0
2017-11-20 14:35:00,23.3,23.32,23.28,23.29,85577.0,19.867,19.8841,19.85,19.8585,85577.0
2017-11-20 14:40:00,23.28,23.29,23.26,23.27,74796.0,19.85,19.8585,19.8329,19.8415,74796.0
2017-11-20 14:45:00,23.26,23.27,23.24,23.26,89219.0,19.8329,19.8415,19.8159,19.8329,89219.0
2017-11-20 14:50:00,23.26,23.27,23.24,23.26,76249.0,19.8329,19.8415,19.8159,19.8329,76249.0
2017-11-20 14:55:00,23.26,23.28,23.24,23.25,98185.0,19.8329,19.85,19.8159,19.8244,98185.0
2017-11-20 15:00:00,23.25,23.25,23.22,23.23,176501.0,19.8244,19.8244,19.7988,19.8073,176501.0
2017-11-20 15:05:00,23.23,23.24,23.22,23.22,42781.0,19.8073,19.8159,19.7988,19.7988,42781.0
2017-11-20 15:10:00,23.22,23.25,23.2,23.24,225024.0,19.7988,19.8244,19.7818,19.8159,225024.0
2017-11-20 15:15:00,23.23,23.27,23.23,23.26,243353.0,19.8073,19.8415,19.8073,19.8329,243353.0
2017-11-20 15:20:00,23.25,23.26,23.22,23.23,132986.0,19.8244,19.8329,19.7988,19.8073,132986.0
2017-11-20 15:25:00,23.22,23.23,23.19,23.19,113296.0,19.7988,19.8073,19.7732,19.7732,113296.0
2017-11-20 15:30:00,23.19,23.21,23.19,23.2,182677.0,19.7732,19.7903,19.7732,19.7818,182677.0
2017-11-20 15:35:00,23.21,23.26,23.2,23.23,185392.0,19.7903,19.8329,19.7818,19.8073,185392.0
2017-11-20 15:40:00,23.23,23.27,23.22,23.24,506072.0,19.8073,19.8415,19.7988,19.8159,506072.0
2017-11-20 15:45:00,23.24,23.25,23.24,23.25,119968.0,19.8159,19.8244,19.8159,19.8244,119968.0
2017-11-20 15:50:00,23.25,23.26,23.24,23.25,429877.0,19.8244,19.8329,19.8159,19.8244,429877.0
2017-11-20 15:55:00,23.25,23.25,23.2,23.22,814867.0,19.8244,19.8244,19.7818,19.7988,814867.0
2017-11-21 09:30:00,23.24,23.31,23.13,23.14,162468.0,19.8159,19.8756,19.7221,19.7306,162468.0
2017-11-21 09:35:00,23.14,23.17,23.08,23.12,157250.0,19.7306,19.7562,19.6794,19.7136,157250.0
2017-11-21 09:40:00,23.12,23.22,23.12,23.15,100553.0,19.7136,19.7988,19.7136,19.7391,100553.0
2017-11-21 09:45:00,23.14,23.16,23.1,23.14,197825.0,19.7306,19.7477,19.6965,19.7306,197825.0
2017-11-21 09:50:00,23.14,23.15,23.05,23.08,95286.0,19.7306,19.7391,19.6539,19.6794,95286.0
2017-11-21 09:55:00,23.08,23.1,22.97,22.97,145959.0,19.6794,19.6965,19.5857,19.5857,145959.0
2017-11-21 10:00:00,22.97,23.02,22.95,23.0,172135.0,19.5857,19.6283,19.5686,19.6112,172135.0
2017-11-21 10:05:00,22.99,22.99,22.96,22.96,45830.0,19.6027,19.6027,19.5771,19.5771,45830.0
2017-11-21 10:10:00,22.96,22.97,22.88,22.91,204932.0,19.5771,19.5857,19.5089,19.5345,204932.0
2017-11-21 10:15:00,22.91,22.98,22.91,22.98,84128.0,19.5345,19.5942,19.5345,19.5942,84128.0
2017-11-21 10:20:00,22.98,22.98,22.95,22.96,63491.0,19.5942,19.5942,19.5686,19.5771,63491.0
2017-11-21 10:25:00,22.96,22.99,22.95,22.98,47754.0,19.5771,19.6027,19.5686,19.5942,47754.0
2017-11-21 10:30:00,22.98,23.02,22.96,23.02,103438.0,19.5942,19.6283,19.5771,19.6283,103438.0
2017-11-21 10:35:00,23.02,23.02,22.98,23.0,141304.0,19.6283,19.6283,19.5942,19.6112,141304.0
2017-11-21 10:40:00,23.0,23.01,22.98,23.0,68999.0,19.6112,19.6198,19.5942,19.6112,68999.0
2017-11-21 10:45:00,23.0,23.0,22.93,22.94,81172.0,19.6112,19.6112,19.5515,19.5601,81172.0
2017-11-21 10:50:00,22.95,22.96,22.87,22.89,119197.0,19.5686,19.5771,19.5004,19.5174,119197.0
2017-11-21 10:55:00,22.89,22.91,22.88,22.9,51513.0,19.5174,19.5345,19.5089,19.526,51513.0
2017-11-21 11:00:00,22.89,22.89,22.86,22.87,73255.0,19.5174,19.5174,19.4919,19.5004,73255.0
2017-11-21 11:05:00,22.87,22.93,22.86,22.92,71756.0,19.5004,19.5515,19.4919,19.543,71756.0
2017-11-21 11:10:00,22.92,22.92,22.88,22.88,68554.0,19.543,19.543,19.5089,19.5089,68554.0
2017-11-21 11:15:00,22.88,22.89,22.85,22.87,101133.0,19.5089,19.5174,19.4833,19.5004,101133.0
2017-11-21 11:20:00,22.87,22.91,22.87,22.89,92578.0,19.5004,19.5345,19.5004,19.5174,92578.0
2017-11-21 11:25:00,22.89,22.91,22.88,22.89,55647.0,19.5174,19.5345,19.5089,19.5174,55647.0
2017-11-21 11:30:00,22.9,22.93,22.87,22.93,62590.0,19.526,19.5515,19.5004,19.5515,62590.0
2017-11-21 11:35:00,22.93,22.96,22.92,22.95,101287.0,19.5515,19.5771,19.543,19.5686,101287.0
2017-11-21 11:40:00,22.95,22.99,22.93,22.94,217313.0,19.5686,19.6027,19.5515,19.5601,217313.0
2017-11-21 11:45:00,22.95,22.97,22.93,22.95,170874.0,19.5686,19.5857,19.5515,19.5686,170874.0
2017-11-21 11:50:00,22.95,22.97,22.87,22.88,217132.0,19.5686,19.5857,19.5004,19.5089,217132.0
2017-11-21 11:55:00,22.87,22.89,22.81,22.85,88021.0,19.5004,19.5174,19.4492,19.4833,88021.0
2017-11-21 12:00:00,22.85,22.86,22.81,22.82,51590.0,19.4833,19.4919,19.4492,19.4578,51590.0
2017-11-21 12:05:00,22.82,22.83,22.77,22.77,105557.0,19.4578,19.4663,19.4151,19.4151,105557.0
2017-11-21 12:10:00,22.77,22.8,22.75,22.76,106579.0,19.4151,19.4407,19.3981,19.4066,106579.0
2017-11-21 12:15:00,22.76,22.77,22.75,22.75,34722.0,19.4066,19.4151,19.3981,19.3981,34722.0
2017-11-21 12:20:00,22.75,22.77,22.72,22.76,151567.0,19.3981,19.4151,19.3725,19.4066,151567.0
2017-11-21 12:25:00,22.75,22.78,22.75,22.75,64048.0,19.3981,19.4236,19.3981,19.3981,64048.0
2017-11-21 12:30:00,22.76,22.76,22.72,22.73,48193.0,19.4066,19.4066,19.3725,19.381,48193.0
2017-11-21 12:35:00,22.72,22.73,22.7,22.73,62831.0,19.3725,19.381,19.3554,19.381,62831.0
2017-11-21 12:40:00,22.73,22.76,22.72,22.76,80259.0,19.381,19.4066,19.3725,19.4066,80259.0
2017-11-21 12:45:00,22.75,22.76,22.73,22.73,27612.0,19.3981,19.4066,19.381,19.381,27612.0
2017-11-21 12:50:00,22.73,22.76,22.73,22.76,26913.0,19.381,19.4066,19.381,19.4066,26913.0
2017-11-21 12:55:00,22.75,22.78,22.75,22.75,58843.0,19.3981,19.4236,19.3981,19.3981,58843.0
2017-11-21 13:00:00,22.76,22.77,22.75,22.76,281058.0,19.4066,19.4151,19.3981,19.4066,281058.0
2017-11-21 13:05:00,22.75,22.81,22.75,22.77,107970.0,19.3981,19.4492,19.3981,19.4151,107970.0
2017-11-21 13:10:00,22.77,22.79,22.76,22.77,48111.0,19.4151,19.4322,19.4066,19.4151,48111.0
2017-11-21 13:15:00,22.77,22.77,22.74,22.74,51808.0,19.4151,19.4151,19.3895,19.3895,51808.0
2017-11-21 13:20:00,22.74,22.76,22.72,22.75,80020.0,19.3895,19.4066,19.3725,19.3981,80020.0
2017-11-21 13:25:00,22.75,22.77,22.74,22.75,42650.0,19.3981,19.4151,19.3895,19.3981,42650.0
2017-11-21 13:30:00,22.75,22.79,22.75,22.77,65353.0,19.3981,19.4322,19.3981,19.4151,65353.0
2017-11-21 13:35:00,22.77,22.77,22.74,22.74,85819.0,19.4151,19.4151,19.3895,19.3895,85819.0
2017-11-21 13:40:00,22.74,22.75,22.72,22.73,71077.0,19.3895,19.3981,19.3725,19.381,71077.0
2017-11-21 13:45:00,22.73,22.75,22.73,22.75,37075.0,19.381,19.3981,19.381,19.3981,37075.0
2017-11-21 13:50:00,22.75,22.75,22.71,22.73,66906.0,19.3981,19.3981,19.364,19.381,66906.0
2017-11-21 13:55:00,22.72,22.73,22.71,22.72,43409.0,19.3725,19.381,19.364,19.3725,43409.0
2017-11-21 14:00:00,22.72,22.73,22.71,22.71,30992.0,19.3725,19.381,19.364,19.364,30992.0
2017-11-21 14:05:00,22.71,22.73,22.7,22.72,68137.0,19.364,19.381,19.3554,19.3725,68137.0
2017-11-21 14:10:00,22.73,22.77,22.72,22.76,103369.0,19.381,19.4151,19.3725,19.4066,103369.0
2017-11-21 14:15:00,22.76,22.76,22.71,22.73,102146.0,19.4066,19.4066,19.364,19.381,102146.0
2017-11-21 14:20:00,22.74,22.81,22.73,22.8,125809.0,19.3895,19.4492,19.381,19.4407,125809.0
2017-11-21 14:25:00,22.8,22.82,22.78,22.79,73799.0,19.4407,19.4578,19.4236,19.4322,73799.0
2017-11-21 14:30:00,22.8,22.83,22.79,22.83,26629.0,19.4407,19.4663,19.4322,19.4663,26629.0
2017-11-21 14:35:00,22.83,22.83,22.8,22.82,43672.0,19.4663,19.4663,19.4407,19.4578,43672.0
2017-11-21 14:40:00,22.82,22.82,22.78,22.79,78467.0,19.4578,19.4578,19.4236,19.4322,78467.0
2017-11-21 14:45:00,22.78,22.82,22.78,22.8,62484.0,19.4236,19.4578,19.4236,19.4407,62484.0
2017-11-21 14:50:00,22.8,22.81,22.75,22.76,71154.0,19.4407,19.4492,19.3981,19.4066,71154.0
2017-11-21 14:55:00,22.76,22.77,22.75,22.77,40919.0,19.4066,19.4151,19.3981,19.4151,40919.0
2017-11-21 15:00:00,22.77,22.79,22.77,22.79,81235.0,19.4151,19.4322,19.4151,19.4322,81235.0
2017-11-21 15:05:00,22.79,22.8,22.77,22.8,54240.0,19.4322,19.4407,19.4151,19.4407,54240.0
2017-11-21 15:10:00,22.8,22.81,22.79,22.8,102603.0,19.4407,19.4492,19.4322,19.4407,102603.0
2017-11-21 15:15:00,22.81,22.81,22.78,22.78,66074.0,19.4492,19.4492,19.4236,19.4236,66074.0
2017-11-21 15:20:00,22.79,22.8,22.78,22.79,55094.0,19.4322,19.4407,19.4236,19.4322,55094.0
2017-11-21 15:25:00,22.8,22.8,22.75,22.78,139849.0,19.4407,19.4407,19.3981,19.4236,139849.0
2017-11-21 15:30:00,22.78,22.79,22.77,22.79,76174.0,19.4236,19.4322,19.4151,19.4322,76174.0
2017-11-21 15:35:00,22.79,22.8,22.78,22.8,105742.0,19.4322,19.4407,19.4236,19.4407,105742.0
2017-11-21 15:40:00,22.8,22.8,22.77,22.77,127735.0,19.4407,19.4407,19.4151,19.4151,127735.0
2017-11-21 15:45:00,22.78,22.78,22.75,22.75,364050.0,19.4236,19.4236,19.3981,19.3981,364050.0
2017-11-21 15:50:00,22.76,22.76,22.72,22.76,351791.0,19.4066,19.4066,19.3725,19.4066,351791.0
2017-11-21 15:55:00,22.76,22.79,22.74,22.77,732732.0,19.4066,19.4322,19.3895,19.4151,732732.0
2017-11-22 09:30:00,22.87,23.03,22.82,23.01,206871.0,19.5004,19.6368,19.4578,19.6198,206871.0
2017-11-22 09:35:00,23.01,23.1,22.99,23.05,422489.0,19.6198,19.6965,19.6027,19.6539,422489.0
2017-11-22 09:40:00,23.05,23.07,22.97,23.01,113881.0,19.6539,19.6709,19.5857,19.6198,113881.0
2017-11-22 09:45:00,23.02,23.06,23.01,23.03,127238.0,19.6283,19.6624,19.6198,19.6368,127238.0
2017-11-22 09:50:00,23.02,23.06,23.0,23.03,101848.0,19.6283,19.6624,19.6112,19.6368,101848.0
2017-11-22 09:55:00,23.02,23.11,23.02,23.09,70928.0,19.6283,19.705,19.6283,19.688,70928.0
2017-11-22 10:00:00,23.08,23.17,23.07,23.15,241777.0,19.6794,19.7562,19.6709,19.7391,241777.0
2017-11-22 10:05:00,23.16,23.2,23.13,23.16,414618.0,19.7477,19.7818,19.7221,19.7477,414618.0
2017-11-22 10:10:00,23.17,23.19,23.13,23.15,157754.0,19.7562,19.7732,19.7221,19.7391,157754.0
2017-11-22 10:15:00,23.14,23.16,23.11,23.14,151024.0,19.7306,19.7477,19.705,19.7306,151024.0
2017-11-22 10:20:00,23.14,23.17,23.13,23.17,85682.0,19.7306,19.7562,19.7221,19.7562,85682.0
2017-11-22 10:25:00,23.17,23.17,23.13,23.14,182926.0,19.7562,19.7562,19.7221,19.7306,182926.0
2017-11-22 10:30:00,23.15,23.18,23.12,23.15,129187.0,19.7391,19.7647,19.7136,19.7391,129187.0
2017-11-22 10:35:00,23.15,23.16,23.13,23.15,93358.0,19.7391,19.7477,19.7221,19.7391,93358.0
2017-11-22 10:40:00,23.14,23.17,23.12,23.15,126473.0,19.7306,19.7562,19.7136,19.7391,126473.0
2017-11-22 10:45:00,23.14,23.17,23.12,23.16,91054.0,19.7306,19.7562,19.7136,19.7477,91054.0
2017-11-22 10:50:00,23.16,23.19,23.15,23.16,142558.0,19.7477,19.7732,19.7391,19.7477,142558.0
2017-11-22 10:55:00,23.16,23.24,23.15,23.24,222106.0,19.7477,19.8159,19.7391,19.8159,222106.0
2017-11-22 11:00:00,23.24,23.27,23.21,23.25,401908.0,19.8159,19.8415,19.7903,19.8244,401908.0
2017-11-22 11:05:00,23.25,23.26,23.23,23.24,128315.0,19.8244,19.8329,19.8073,19.8159,128315.0
2017-11-22 11:10:00,23.25,23.27,23.21,23.23,194381.0,19.8244,19.8415,19.7903,19.8073,194381.0
2017-11-22 11:15:00,23.23,23.23,23.21,23.21,47299.0,19.8073,19.8073,19.7903,19.7903,47299.0
2017-11-22 11:20:00,23.21,23.23,23.15,23.2,159915.0,19.7903,19.8073,19.7391,19.7818,159915.0
2017-11-22 11:25:00,23.2,23.23,23.2,23.21,48017.0,19.7818,19.8073,19.7818,19.7903,48017.0
2017-11-22 11:30:00,23.21,23.21,23.17,23.17,54976.0,19.7903,19.7903,19.7562,19.7562,54976.0
2017-11-22 11:35:00,23.17,23.19,23.15,23.19,43724.0,19.7562,19.7732,19.7391,19.7732,43724.0
2017-11-22 11:40:00,23.18,23.19,23.12,23.15,96922.0,19.7647,19.7732,19.7136,19.7391,96922.0
2017-11-22 11:45:00,23.15,23.19,23.14,23.16,176750.0,19.7391,19.7732,19.7306,19.7477,176750.0
2017-11-22 11:50:00,23.16,23.21,23.15,23.18,101390.0,19.7477,19.7903,19.7391,19.7647,101390.0
2017-11-22 11:55:00,23.18,23.21,23.17,23.17,84450.0,19.7647,19.7903,19.7562,19.7562,84450.0
2017-11-22 12:00:00,23.18,23.19,23.17,23.17,57933.0,19.7647,19.7732,19.7562,19.7562,57933.0
2017-11-22 12:05:00,23.17,23.18,23.15,23.18,46898.0,19.7562,19.7647,19.7391,19.7647,46898.0
2017-11-22 12:10:00,23.18,23.18,23.15,23.16,67668.0,19.7647,19.7647,19.7391,19.7477,67668.0
2017-11-22 12:15:00,23.16,23.19,23.15,23.18,67196.0,19.7477,19.7732,19.7391,19.7647,67196.0
2017-11-22 12:20:00,23.17,23.22,23.16,23.21,81889.0,19.7562,19.7988,19.7477,19.7903,81889.0
2017-11-22 12:25:00,23.21,23.22,23.2,23.21,64053.0,19.7903,19.7988,19.7818,19.7903,64053.0
2017-11-22 12:30:00,23.21,23.23,23.18,23.2,123108.0,19.7903,19.8073,19.7647,19.7818,123108.0
2017-11-22 12:35:00,23.2,23.21,23.16,23.16,46535.0,19.7818,19.7903,19.7477,19.7477,46535.0
2017-11-22 12:40:00,23.17,23.18,23.16,23.18,47223.0,19.7562,19.7647,19.7477,19.7647,47223.0
2017-11-22 12:45:00,23.18,23.18,23.12,23.13,58590.0,19.7647,19.7647,19.7136,19.7221,58590.0
2017-11-22 12:50:00,23.13,23.15,23.13,23.14,29537.0,19.7221,19.7391,19.7221,19.7306,29537.0
2017-11-22 12:55:00,23.14,23.15,23.12,23.14,88665.0,19.7306,19.7391,19.7136,19.7306,88665.0
2017-11-22 13:00:00,23.14,23.18,23.12,23.13,144952.0,19.7306,19.7647,19.7136,19.7221,144952.0
2017-11-22 13:05:00,23.12,23.15,23.1,23.11,87529.0,19.7136,19.7391,19.6965,19.705,87529.0
2017-11-22 13:10:00,23.1,23.13,23.1,23.13,26990.0,19.6965,19.7221,19.6965,19.7221,26990.0
2017-11-22 13:15:00,23.13,23.14,23.11,23.12,33578.0,19.7221,19.7306,19.705,19.7136,33578.0
2017-11-22 13:20:00,23.12,23.12,23.09,23.12,46184.0,19.7136,19.7136,19.688,19.7136,46184.0
2017-11-22 13:25:00,23.11,23.13,23.1,23.11,61807.0,19.705,19.7221,19.6965,19.705,61807.0
2017-11-22 13:30:00,23.12,23.15,23.11,23.14,57580.0,19.7136,19.7391,19.705,19.7306,57580.0
2017-11-22 13:35:00,23.13,23.14,23.1,23.14,74985.0,19.7221,19.7306,19.6965,19.7306,74985.0
2017-11-22 13:40:00,23.14,23.19,23.13,23.19,31352.0,19.7306,19.7732,19.7221,19.7732,31352.0
2017-11-22 13:45:00,23.19,23.2,23.13,23.13,100487.0,19.7732,19.7818,19.7221,19.7221,100487.0
2017-11-22 13:50:00,23.14,23.2,23.13,23.2,36803.0,19.7306,19.7818,19.7221,19.7818,36803.0
2017-11-22 13:55:00,23.2,23.24,23.19,23.22,71476.0,19.7818,19.8159,19.7732,19.7988,71476.0
2017-11-22 14:00:00,23.22,23.23,23.17,23.21,80807.0,19.7988,19.8073,19.7562,19.7903,80807.0
2017-11-22 14:05:00,23.21,23.23,23.15,23.16,105068.0,19.7903,19.8073,19.7391,19.7477,105068.0
2017-11-22 14:10:00,23.17,23.23,23.16,23.21,123928.0,19.7562,19.8073,19.7477,19.7903,123928.0
2017-11-22 14:15:00,23.21,23.22,23.18,23.21,35879.0,19.7903,19.7988,19.7647,19.7903,35879.0
2017-11-22 14:20:00,23.22,23.22,23.18,23.21,67134.0,19.7988,19.7988,19.7647,19.7903,67134.0
2017-11-22 14:25:00,23.22,23.24,23.19,23.21,75902.0,19.7988,19.8159,19.7732,19.7903,75902.0
2017-11-22 14:30:00,23.21,23.22,23.16,23.18,62848.0,19.7903,19.7988,19.7477,19.7647,62848.0
2017-11-22 14:35:00,23.17,23.22,23.17,23.19,59447.0,19.7562,19.7988,19.7562,19.7732,59447.0
2017-11-22 14:40:00,23.19,23.2,23.14,23.17,50020.0,19.7732,19.7818,19.7306,19.7562,50020.0
2017-11-22 14:45:00,23.17,23.19,23.16,23.18,44252.0,19.7562,19.7732,19.7477,19.7647,44252.0
2017-11-22 14:50:00,23.18,23.2,23.16,23.17,62452.0,19.7647,19.7818,19.7477,19.7562,62452.0
2017-11-22 14:55:00,23.17,23.19,23.15,23.17,81125.0,19.7562,19.7732,19.7391,19.7562,81125.0
2017-11-22 15:00:00,23.17,23.19,23.16,23.18,44171.0,19.7562,19.7732,19.7477,19.7647,44171.0
2017-11-22 15:05:00,23.18,23.2,23.15,23.16,105450.0,19.7647,19.7818,19.7391,19.7477,105450.0
2017-11-22 15:10:00,23.16,23.2,23.15,23.2,34585.0,19.7477,19.7818,19.7391,19.7818,34585.0
2017-11-22 15:15:00,23.2,23.2,23.17,23.18,109720.0,19.7818,19.7818,19.7562,19.7647,109720.0
2017-11-22 15:20:00,23.18,23.23,23.18,23.23,68570.0,19.7647,19.8073,19.7647,19.8073,68570.0
2017-11-22 15:25:00,23.23,23.23,23.2,23.22,89654.0,19.8073,19.8073,19.7818,19.7988,89654.0
2017-11-22 15:30:00,23.21,23.23,23.21,23.21,80212.0,19.7903,19.8073,19.7903,19.7903,80212.0
2017-11-22 15:35:00,23.21,23.22,23.18,23.19,108138.0,19.7903,19.7988,19.7647,19.7732,108138.0
2017-11-22 15:40:00,23.19,23.19,23.17,23.18,101802.0,19.7732,19.7732,19.7562,19.7647,101802.0
2017-11-22 15:45:00,23.19,23.22,23.18,23.2,130762.0,19.7732,19.7988,19.7647,19.7818,130762.0
2017-11-22 15:50:00,23.2,23.22,23.16,23.17,290854.0,19.7818,19.7988,19.7477,19.7562,290854.0
2017-11-22 15:55:00,23.17,23.19,23.13,23.16,567830.0,19.7562,19.7732,19.7221,19.7477,567830.0
2017-11-24 09:30:00,23.25,23.43,23.18,23.2,241345.0,19.8244,19.9779,19.7647,19.7818,241345.0
2017-11-24 09:35:00,23.2,23.25,23.14,23.2,135298.0,19.7818,19.8244,19.7306,19.7818,135298.0
2017-11-24 09:40:00,23.2,23.23,23.17,23.23,123018.0,19.7818,19.8073,19.7562,19.8073,123018.0
2017-11-24 09:45:00,23.23,23.25,23.2,23.21,100780.0,19.8073,19.8244,19.7818,19.7903,100780.0
2017-11-24 09:50:00,23.2,23.22,23.17,23.17,67591.0,19.7818,19.7988,19.7562,19.7562,67591.0
2017-11-24 09:55:00,23.17,23.18,23.15,23.16,80466.0,19.7562,19.7647,19.7391,19.7477,80466.0
2017-11-24 10:00:00,23.16,23.2,23.13,23.18,66600.0,19.7477,19.7818,19.7221,19.7647,66600.0
2017-11-24 10:05:00,23.19,23.24,23.17,23.2,96672.0,19.7732,19.8159,19.7562,19.7818,96672.0
2017-11-24 10:10:00,23.2,23.25,23.19,23.21,102832.0,19.7818,19.8244,19.7732,19.7903,102832.0
2017-11-24 10:15:00,23.22,23.25,23.21,23.25,59680.0,19.7988,19.8244,19.7903,19.8244,59680.0
2017-11-24 10:20:00,23.25,23.27,23.13,23.14,157773.0,19.8244,19.8415,19.7221,19.7306,157773.0
2017-11-24 10:25:00,23.13,23.14,23.1,23.14,40977.0,19.7221,19.7306,19.6965,19.7306,40977.0
2017-11-24 10:30:00,23.14,23.15,23.12,23.14,33624.0,19.7306,19.7391,19.7136,19.7306,33624.0
2017-11-24 10:35:00,23.14,23.18,23.12,23.15,57855.0,19.7306,19.7647,19.7136,19.7391,57855.0
2017-11-24 10:40:00,23.16,23.18,23.13,23.17,43594.0,19.7477,19.7647,19.7221,19.7562,43594.0
2017-11-24 10:45:00,23.16,23.2,23.12,23.2,44670.0,19.7477,19.7818,19.7136,19.7818,44670.0
2017-11-24 10:50:00,23.2,23.2,23.16,23.17,42099.0,19.7818,19.7818,19.7477,19.7562,42099.0
2017-11-24 10:55:00,23.17,23.2,23.16,23.17,75117.0,19.7562,19.7818,19.7477,19.7562,75117.0
2017-11-24 11:00:00,23.17,23.18,23.13,23.14,56106.0,19.7562,19.7647,19.7221,19.7306,56106.0
2017-11-24 11:05:00,23.14,23.15,23.12,23.14,36218.0,19.7306,19.7391,19.7136,19.7306,36218.0
2017-11-24 11:10:00,23.14,23.16,23.13,23.14,40568.0,19.7306,19.7477,19.7221,19.7306,40568.0
2017-11-24 11:15:00,23.14,23.16,23.12,23.16,82938.0,19.7306,19.7477,19.7136,19.7477,82938.0
2017-11-24 11:20:00,23.16,23.17,23.13,23.15,69132.0,19.7477,19.7562,19.7221,19.7391,69132.0
2017-11-24 11:25:00,23.15,23.16,23.13,23.14,44833.0,19.7391,19.7477,19.7221,19.7306,44833.0
2017-11-24 11:30:00,23.14,23.15,23.13,23.14,23427.0,19.7306,19.7391,19.7221,19.7306,23427.0
2017-11-24 11:35:00,23.13,23.14,23.11,23.13,38386.0,19.7221,19.7306,19.705,19.7221,38386.0
2017-11-24 11:40:00,23.13,23.15,23.12,23.14,33922.0,19.7221,19.7391,19.7136,19.7306,33922.0
2017-11-24 11:45:00,23.15,23.16,23.14,23.15,20572.0,19.7391,19.7477,19.7306,19.7391,20572.0
2017-11-24 11:50:00,23.15,23.15,23.12,23.14,43399.0,19.7391,19.7391,19.7136,19.7306,43399.0
2017-11-24 11:55:00,23.14,23.16,23.13,23.14,44176.0,19.7306,19.7477,19.7221,19.7306,44176.0
2017-11-24 12:00:00,23.14,23.15,23.13,23.14,25799.0,19.7306,19.7391,19.7221,19.7306,25799.0
2017-11-24 12:05:00,23.15,23.16,23.12,23.14,66610.0,19.7391,19.7477,19.7136,19.7306,66610.0
2017-11-24 12:10:00,23.13,23.13,23.1,23.12,57141.0,19.7221,19.7221,19.6965,19.7136,57141.0
2017-11-24 12:15:00,23.12,23.12,23.11,23.11,33877.0,19.7136,19.7136,19.705,19.705,33877.0
2017-11-24 12:20:00,23.11,23.12,23.09,23.09,59587.0,19.705,19.7136,19.688,19.688,59587.0
2017-11-24 12:25:00,23.09,23.1,23.06,23.06,57180.0,19.688,19.6965,19.6624,19.6624,57180.0
2017-11-24 12:30:00,23.06,23.07,23.0,23.0,121719.0,19.6624,19.6709,19.6112,19.6112,121719.0
2017-11-24 12:35:00,23.01,23.01,22.99,22.99,83949.0,19.6198,19.6198,19.6027,19.6027,83949.0
2017-11-24 12:40:00,22.99,23.01,22.96,22.99,99365.0,19.6027,19.6198,19.5771,19.6027,99365.0
2017-11-24 12:45:00,22.99,23.0,22.97,22.97,46028.0,19.6027,19.6112,19.5857,19.5857,46028.0
2017-11-24 12:50:00,22.97,22.99,22.96,22.96,88900.0,19.5857,19.6027,19.5771,19.5771,88900.0
2017-11-24 12:55:00,22.96,22.98,22.94,22.98,249652.0,19.5771,19.5942,19.5601,19.5942,249652.0
2017-11-27 09:30:00,23.0,23.21,22.95,23.16,233362.0,19.6112,19.7903,19.5686,19.7477,233362.0
2017-11-27 09:35:00,23.18,23.29,23.12,23.25,201809.0,19.7647,19.8585,19.7136,19.8244,201809.0
2017-11-27 09:40:00,23.25,23.33,23.23,23.25,192385.0,19.8244,19.8926,19.8073,19.8244,192385.0
2017-11-27 09:45:00,23.25,23.31,23.21,23.27,109767.0,19.8244,19.8756,19.7903,19.8415,109767.0
2017-11-27 09:50:00,23.27,23.27,23.2,23.23,172311.0,19.8415,19.8415,19.7818,19.8073,172311.0
2017-11-27 09:55:00,23.23,23.31,23.22,23.3,465518.0,19.8073,19.8756,19.7988,19.867,465518.0
2017-11-27 10:00:00,23.31,23.31,23.15,23.17,281886.0,19.8756,19.8756,19.7391,19.7562,281886.0
2017-11-27 10:05:00,23.16,23.2,23.13,23.15,145597.0,19.7477,19.7818,19.7221,19.7391,145597.0
2017-11-27 10:10:00,23.15,23.16,23.09,23.12,99804.0,19.7391,19.7477,19.688,19.7136,99804.0
2017-11-27 10:15:00,23.12,23.2,23.11,23.2,79082.0,19.7136,19.7818,19.705,19.7818,79082.0
2017-11-27 10:20:00,23.2,23.23,23.17,23.23,144079.0,19.7818,19.8073,19.7562,19.8073,144079.0
2017-11-27 10:25:00,23.22,23.28,23.21,23.25,124068.0,19.7988,19.85,19.7903,19.8244,124068.0
2017-11-27 10:30:00,23.26,23.27,23.23,23.27,150421.0,19.8329,19.8415,19.8073,19.8415,150421.0
2017-11-27 10:35:00,23.27,23.3,23.25,23.26,90784.0,19.8415,19.867,19.8244,19.8329,90784.0
2017-11-27 10:40:00,23.27,23.27,23.23,23.26,58597.0,19.8415,19.8415,19.8073,19.8329,58597.0
2017-11-27 10:45:00,23.26,23.27,23.24,23.25,68541.0,19.8329,19.8415,19.8159,19.8244,68541.0
2017-11-27 10:50:00,23.26,23.27,23.24,23.24,72949.0,19.8329,19.8415,19.8159,19.8159,72949.0
2017-11-27 10:55:00,23.25,23.27,23.24,23.25,104665.0,19.8244,19.8415,19.8159,19.8244,104665.0
2017-11-27 11:00:00,23.24,23.3,23.24,23.28,112115.0,19.8159,19.867,19.8159,19.85,112115.0
2017-11-27 11:05:00,23.28,23.3,23.27,23.28,83109.0,19.85,19.867,19.8415,19.85,83109.0
2017-11-27 11:10:00,23.28,23.31,23.27,23.28,102826.0,19.85,19.8756,19.8415,19.85,102826.0
2017-11-27 11:15:00,23.28,23.31,23.28,23.3,107722.0,19.85,19.8756,19.85,19.867,107722.0
2017-11-27 11:20:00,23.3,23.32,23.29,23.3,180060.0,19.867,19.8841,19.8585,19.867,180060.0
2017-11-27 11:25:00,23.3,23.3,23.28,23.3,51135.0,19.867,19.867,19.85,19.867,51135.0
2017-11-27 11:30:00,23.3,23.3,23.25,23.25,268385.0,19.867,19.867,19.8244,19.8244,268385.0
2017-11-27 11:35:00,23.25,23.25,23.16,23.18,106014.0,19.8244,19.8244,19.7477,19.7647,106014.0
2017-11-27 11:40:00,23.19,23.19,23.1,23.11,126159.0,19.7732,19.7732,19.6965,19.705,126159.0
2017-11-27 11:45:00,23.12,23.13,23.1,23.13,83550.0,19.7136,19.7221,19.6965,19.7221,83550.0
2017-11-27 11:50:00,23.13,23.15,23.09,23.12,63501.0,19.7221,19.7391,19.688,19.7136,63501.0
2017-11-27 11:55:00,23.12,23.13,23.1,23.13,34138.0,19.7136,19.7221,19.6965,19.7221,34138.0
2017-11-27 12:00:00,23.14,23.14,23.11,23.12,23723.0,19.7306,19.7306,19.705,19.7136,23723.0
2017-11-27 12:05:00,23.12,23.12,23.09,23.1,33710.0,19.7136,19.7136,19.688,19.6965,33710.0
2017-11-27 12:10:00,23.09,23.1,23.07,23.09,39372.0,19.688,19.6965,19.6709,19.688,39372.0
2017-11-27 12:15:00,23.1,23.11,23.08,23.1,51989.0,19.6965,19.705,19.6794,19.6965,51989.0
2017-11-27 12:20:00,23.1,23.11,23.08,23.09,39822.0,19.6965,19.705,19.6794,19.688,39822.0
2017-11-27 12:25:00,23.09,23.09,23.06,23.08,35254.0,19.688,19.688,19.6624,19.6794,35254.0
2017-11-27 12:30:00,23.08,23.09,23.07,23.09,36976.0,19.6794,19.688,19.6709,19.688,36976.0
2017-11-27 12:35:00,23.1,23.1,23.06,23.06,35198.0,19.6965,19.6965,19.6624,19.6624,35198.0
2017-11-27 12:40:00,23.07,23.07,23.04,23.05,31569.0,19.6709,19.6709,19.6453,19.6539,31569.0
2017-11-27 12:45:00,23.06,23.07,23.04,23.05,41541.0,19.6624,19.6709,19.6453,19.6539,41541.0
2017-11-27 12:50:00,23.06,23.09,23.05,23.09,41458.0,19.6624,19.688,19.6539,19.688,41458.0
2017-11-27 12:55:00,23.08,23.14,23.08,23.13,52537.0,19.6794,19.7306,19.6794,19.7221,52537.0
2017-11-27 13:00:00,23.14,23.17,23.13,23.16,61803.0,19.7306,19.7562,19.7221,19.7477,61803.0
2017-11-27 13:05:00,23.16,23.17,23.15,23.17,37713.0,19.7477,19.7562,19.7391,19.7562,37713.0
2017-11-27 13:10:00,23.16,23.17,23.15,23.16,46070.0,19.7477,19.7562,19.7391,19.7477,46070.0
2017-11-27 13:15:00,23.16,23.17,23.14,23.14,28461.0,19.7477,19.7562,19.7306,19.7306,28461.0
2017-11-27 13:20:00,23.14,23.15,23.13,23.14,18442.0,19.7306,19.7391,19.7221,19.7306,18442.0
2017-11-27 13:25:00,23.14,23.16,23.13,23.14,20659.0,19.7306,19.7477,19.7221,19.7306,20659.0
2017-11-27 13:30:00,23.14,23.14,23.11,23.12,42836.0,19.7306,19.7306,19.705,19.7136,42836.0
2017-11-27 13:35:00,23.12,23.13,23.09,23.1,26614.0,19.7136,19.7221,19.688,19.6965,26614.0
2017-11-27 13:40:00,23.1,23.13,23.09,23.09,32673.0,19.6965,19.7221,19.688,19.688,32673.0
2017-11-27 13:45:00,23.1,23.12,23.09,23.12,18672.0,19.6965,19.7136,19.688,19.7136,18672.0
2017-11-27 13:50:00,23.12,23.14,23.11,23.13,23122.0,19.7136,19.7306,19.705,19.7221,23122.0
2017-11-27 13:55:00,23.13,23.13,23.1,23.13,52253.0,19.7221,19.7221,19.6965,19.7221,52253.0
2017-11-27 14:00:00,23.13,23.13,23.09,23.1,32811.0,19.7221,19.7221,19.688,19.6965,32811.0
2017-11-27 14:05:00,23.1,23.11,23.07,23.08,40172.0,19.6965,19.705,19.6709,19.6794,40172.0
2017-11-27 14:10:00,23.08,23.1,23.07,23.07,50025.0,19.6794,19.6965,19.6709,19.6709,50025.0
2017-11-27 14:15:00,23.07,23.12,23.07,23.11,57547.0,19.6709,19.7136,19.6709,19.705,57547.0
2017-11-27 14:20:00,23.12,23.12,23.08,23.11,139161.0,19.7136,19.7136,19.6794,19.705,139161.0
2017-11-27 14:25:00,23.11,23.17,23.1,23.16,133109.0,19.705,19.7562,19.6965,19.7477,133109.0
2017-11-27 14:30:00,23.16,23.19,23.15,23.15,70694.0,19.7477,19.7732,19.7391,19.7391,70694.0
2017-11-27 14:35:00,23.15,23.18,23.14,23.14,97989.0,19.7391,19.7647,19.7306,19.7306,97989.0
2017-11-27 14:40:00,23.15,23.16,23.12,23.13,63432.0,19.7391,19.7477,19.7136,19.7221,63432.0
2017-11-27 14:45:00,23.14,23.14,23.11,23.13,88069.0,19.7306,19.7306,19.705,19.7221,88069.0
2017-11-27 14:50:00,23.12,23.14,23.1,23.12,58813.0,19.7136,19.7306,19.6965,19.7136,58813.0
2017-11-27 14:55:00,23.11,23.12,23.08,23.08,93145.0,19.705,19.7136,19.6794,19.6794,93145.0
2017-11-27 15:00:00,23.08,23.1,23.07,23.08,86724.0,19.6794,19.6965,19.6709,19.6794,86724.0
2017-11-27 15:05:00,23.08,23.1,23.07,23.09,88885.0,19.6794,19.6965,19.6709,19.688,88885.0
2017-11-27 15:10:00,23.1,23.1,23.08,23.09,55697.0,19.6965,19.6965,19.6794,19.688,55697.0
2017-11-27 15:15:00,23.09,23.11,23.08,23.08,160291.0,19.688,19.705,19.6794,19.6794,160291.0
2017-11-27 15:20:00,23.08,23.09,23.07,23.09,49127.0,19.6794,19.688,19.6709,19.688,49127.0
2017-11-27 15:25:00,23.08,23.12,23.08,23.1,162788.0,19.6794,19.7136,19.6794,19.6965,162788.0
2017-11-27 15:30:00,23.11,23.15,23.1,23.15,132888.0,19.705,19.7391,19.6965,19.7391,132888.0
2017-11-27 15:35:00,23.14,23.17,23.14,23.17,117079.0,19.7306,19.7562,19.7306,19.7562,117079.0
2017-11-27 15:40:00,23.17,23.17,23.16,23.16,120232.0,19.7562,19.7562,19.7477,19.7477,120232.0
2017-11-27 15:45:00,23.17,23.18,23.16,23.18,225706.0,19.7562,19.7647,19.7477,19.7647,225706.0
2017-11-27 15:50:00,23.18,23.19,23.16,23.16,257248.0,19.7647,19.7732,19.7477,19.7477,257248.0
2017-11-27 15:55:00,23.16,23.19,23.16,23.17,574046.0,19.7477,19.7732,19.7477,19.7562,574046.0
2017-11-28 09:30:00,23.2,23.38,23.17,23.3,284455.0,19.7818,19.9352,19.7562,19.867,284455.0
2017-11-28 09:35:00,23.29,23.3,23.21,23.25,61086.0,19.8585,19.867,19.7903,19.8244,61086.0
2017-11-28 09:40:00,23.25,23.29,23.19,23.19,63312.0,19.8244,19.8585,19.7732,19.7732,63312.0
2017-11-28 09:45:00,23.19,23.21,23.08,23.11,97511.0,19.7732,19.7903,19.6794,19.705,97511.0
2017-11-28 09:50:00,23.12,23.18,23.12,23.16,41305.0,19.7136,19.7647,19.7136,19.7477,41305.0
2017-11-28 09:55:00,23.16,23.19,23.12,23.19,45648.0,19.7477,19.7732,19.7136,19.7732,45648.0
2017-11-28 10:00:00,23.19,23.22,23.17,23.19,78692.0,19.7732,19.7988,19.7562,19.7732,78692.0
2017-11-28 10:05:00,23.19,23.22,23.13,23.16,114797.0,19.7732,19.7988,19.7221,19.7477,114797.0
2017-11-28 10:10:00,23.17,23.2,23.15,23.17,47816.0,19.7562,19.7818,19.7391,19.7562,47816.0
2017-11-28 10:15:00,23.17,23.17,23.12,23.12,108147.0,19.7562,19.7562,19.7136,19.7136,108147.0
2017-11-28 10:20:00,23.13,23.17,23.12,23.16,68851.0,19.7221,19.7562,19.7136,19.7477,68851.0
2017-11-28 10:25:00,23.16,23.17,23.07,23.11,101247.0,19.7477,19.7562,19.6709,19.705,101247.0
2017-11-28 10:30:00,23.11,23.18,23.1,23.18,46268.0,19.705,19.7647,19.6965,19.7647,46268.0
2017-11-28 10:35:00,23.18,23.18,23.07,23.09,74583.0,19.7647,19.7647,19.6709,19.688,74583.0
2017-11-28 10:40:00,23.09,23.13,23.08,23.11,58050.0,19.688,19.7221,19.6794,19.705,58050.0
2017-11-28 10:45:00,23.12,23.19,23.11,23.18,119144.0,19.7136,19.7732,19.705,19.7647,119144.0
2017-11-28 10:50:00,23.19,23.21,23.15,23.19,126528.0,19.7732,19.7903,19.7391,19.7732,126528.0
2017-11-28 10:55:00,23.2,23.22,23.18,23.21,80306.0,19.7818,19.7988,19.7647,19.7903,80306.0
2017-11-28 11:00:00,23.2,23.22,23.17,23.17,37879.0,19.7818,19.7988,19.7562,19.7562,37879.0
2017-11-28 11:05:00,23.17,23.18,23.13,23.14,55121.0,19.7562,19.7647,19.7221,19.7306,55121.0
2017-11-28 11:10:00,23.15,23.15,23.13,23.14,16534.0,19.7391,19.7391,19.7221,19.7306,16534.0
2017-11-28 11:15:00,23.14,23.15,23.12,23.12,69729.0,19.7306,19.7391,19.7136,19.7136,69729.0
2017-11-28 11:20:00,23.13,23.13,23.05,23.06,99530.0,19.7221,19.7221,19.6539,19.6624,99530.0
2017-11-28 11:25:00,23.06,23.08,23.04,23.05,98616.0,19.6624,19.6794,19.6453,19.6539,98616.0
2017-11-28 11:30:00,23.06,23.11,23.06,23.11,55436.0,19.6624,19.705,19.6624,19.705,55436.0
2017-11-28 11:35:00,23.11,23.15,23.1,23.15,51251.0,19.705,19.7391,19.6965,19.7391,51251.0
2017-11-28 11:40:00,23.15,23.16,23.14,23.14,31825.0,19.7391,19.7477,19.7306,19.7306,31825.0
2017-11-28 11:45:00,23.15,23.18,23.13,23.17,198065.0,19.7391,19.7647,19.7221,19.7562,198065.0
2017-11-28 11:50:00,23.18,23.2,23.15,23.19,72430.0,19.7647,19.7818,19.7391,19.7732,72430.0
2017-11-28 11:55:00,23.2,23.24,23.19,23.21,77680.0,19.7818,19.8159,19.7732,19.7903,77680.0
2017-11-28 12:00:00,23.22,23.25,23.22,23.23,45000.0,19.7988,19.8244,19.7988,19.8073,45000.0
2017-11-28 12:05:00,23.23,23.25,23.23,23.24,33759.0,19.8073,19.8244,19.8073,19.8159,33759.0
2017-11-28 12:10:00,23.25,23.3,23.24,23.28,75990.0,19.8244,19.867,19.8159,19.85,75990.0
2017-11-28 12:15:00,23.28,23.31,23.27,23.31,67229.0,19.85,19.8756,19.8415,19.8756,67229.0
2017-11-28 12:20:00,23.31,23.32,23.29,23.29,74195.0,19.8756,19.8841,19.8585,19.8585,74195.0
2017-11-28 12:25:00,23.29,23.29,23.25,23.27,44678.0,19.8585,19.8585,19.8244,19.8415,44678.0
2017-11-28 12:30:00,23.27,23.27,23.26,23.26,37714.0,19.8415,19.8415,19.8329,19.8329,37714.0
2017-11-28 12:35:00,23.27,23.29,23.25,23.26,52582.0,19.8415,19.8585,19.8244,19.8329,52582.0
2017-11-28 12:40:00,23.26,23.28,23.25,23.26,34395.0,19.8329,19.85,19.8244,19.8329,34395.0
2017-11-28 12:45:00,23.26,23.26,23.24,23.25,35053.0,19.8329,19.8329,19.8159,19.8244,35053.0
2017-11-28 12:50:00,23.25,23.25,23.23,23.24,20242.0,19.8244,19.8244,19.8073,19.8159,20242.0
2017-11-28 12:55:00,23.23,23.27,23.23,23.24,82018.0,19.8073,19.8415,19.8073,19.8159,82018.0
2017-11-28 13:00:00,23.25,23.26,23.24,23.26,30525.0,19.8244,19.8329,19.8159,19.8329,30525.0
2017-11-28 13:05:00,23.26,23.26,23.24,23.25,34699.0,19.8329,19.8329,19.8159,19.8244,34699.0
2017-11-28 13:10:00,23.25,23.25,23.21,23.21,53050.0,19.8244,19.8244,19.7903,19.7903,53050.0
2017-11-28 13:15:00,23.21,23.23,23.2,23.23,41096.0,19.7903,19.8073,19.7818,19.8073,41096.0
2017-11-28 13:20:00,23.22,23.23,23.2,23.21,44282.0,19.7988,19.8073,19.7818,19.7903,44282.0
2017-11-28 13:25:00,23.21,23.23,23.2,23.22,32039.0,19.7903,19.8073,19.7818,19.7988,32039.0
2017-11-28 13:30:00,23.21,23.22,23.2,23.21,35957.0,19.7903,19.7988,19.7818,19.7903,35957.0
2017-11-28 13:35:00,23.21,23.22,23.18,23.19,64233.0,19.7903,19.7988,19.7647,19.7732,64233.0
2017-11-28 13:40:00,23.18,23.19,23.18,23.19,15182.0,19.7647,19.7732,19.7647,19.7732,15182.0
2017-11-28 13:45:00,23.19,23.19,23.17,23.18,64484.0,19.7732,19.7732,19.7562,19.7647,64484.0
2017-11-28 13:50:00,23.18,23.21,23.18,23.19,58302.0,19.7647,19.7903,19.7647,19.7732,58302.0
2017-11-28 13:55:00,23.18,23.19,23.15,23.16,103499.0,19.7647,19.7732,19.7391,19.7477,103499.0
2017-11-28 14:00:00,23.17,23.19,23.16,23.19,62231.0,19.7562,19.7732,19.7477,19.7732,62231.0
2017-11-28 14:05:00,23.19,23.23,23.19,23.23,41997.0,19.7732,19.8073,19.7732,19.8073,41997.0
2017-11-28 14:10:00,23.23,23.24,23.2,23.2,61380.0,19.8073,19.8159,19.7818,19.7818,61380.0
2017-11-28 14:15:00,23.21,23.24,23.2,23.23,42004.0,19.7903,19.8159,19.7818,19.8073,42004.0
2017-11-28 14:20:00,23.24,23.24,23.2,23.2,30090.0,19.8159,19.8159,19.7818,19.7818,30090.0
2017-11-28 14:25:00,23.21,23.26,23.2,23.26,57246.0,19.7903,19.8329,19.7818,19.8329,57246.0
2017-11-28 14:30:00,23.26,23.27,23.25,23.26,44130.0,19.8329,19.8415,19.8244,19.8329,44130.0
2017-11-28 14:35:00,23.26,23.28,23.26,23.27,54033.0,19.8329,19.85,19.8329,19.8415,54033.0
2017-11-28 14:40:00,23.26,23.29,23.25,23.28,72618.0,19.8329,19.8585,19.8244,19.85,72618.0
2017-11-28 14:45:00,23.28,23.3,23.26,23.28,63636.0,19.85,19.867,19.8329,19.85,63636.0
2017-11-28 14:50:00,23.28,23.33,23.27,23.33,176713.0,19.85,19.8926,19.8415,19.8926,176713.0
2017-11-28 14:55:00,23.33,23.35,23.32,23.34,54092.0,19.8926,19.9097,19.8841,19.9011,54092.0
2017-11-28 15:00:00,23.34,23.37,23.34,23.34,95800.0,19.9011,19.9267,19.9011,19.9011,95800.0
2017-11-28 15:05:00,23.35,23.41,23.33,23.41,129151.0,19.9097,19.9608,19.8926,19.9608,129151.0
2017-11-28 15:10:00,23.41,23.46,23.4,23.43,102189.0,19.9608,20.0035,19.9523,19.9779,102189.0
2017-11-28 15:15:00,23.43,23.52,23.41,23.49,328561.0,19.9779,20.0546,19.9608,20.029,328561.0
2017-11-28 15:20:00,23.49,23.52,23.48,23.49,109938.0,20.029,20.0546,20.0205,20.029,109938.0
2017-11-28 15:25:00,23.49,23.52,23.48,23.5,115049.0,20.029,20.0546,20.0205,20.0376,115049.0
2017-11-28 15:30:00,23.5,23.51,23.47,23.5,100184.0,20.0376,20.0461,20.012,20.0376,100184.0
2017-11-28 15:35:00,23.5,23.51,23.4,23.42,371984.0,20.0376,20.0461,19.9523,19.9694,371984.0
2017-11-28 15:40:00,23.41,23.47,23.4,23.46,229864.0,19.9608,20.012,19.9523,20.0035,229864.0
2017-11-28 15:45:00,23.47,23.58,23.46,23.54,438779.0,20.012,20.1058,20.0035,20.0717,438779.0
2017-11-28 15:50:00,23.55,23.58,23.54,23.57,370453.0,20.0802,20.1058,20.0717,20.0973,370453.0
2017-11-28 15:55:00,23.57,23.61,23.54,23.57,1043415.0,20.0973,20.1314,20.0717,20.0973,1043415.0
2017-11-29 09:30:00,23.65,24.0,23.62,23.96,562810.0,20.1655,20.4639,20.1399,20.4298,562810.0
2017-11-29 09:35:00,23.97,24.09,23.93,24.03,505798.0,20.4383,20.5406,20.4042,20.4895,505798.0
2017-11-29 09:40:00,24.02,24.02,23.77,23.97,414896.0,20.4809,20.4809,20.2678,20.4383,414896.0
2017-11-29 09:45:00,23.96,24.0,23.86,23.96,589376.0,20.4298,20.4639,20.3445,20.4298,589376.0
2017-11-29 09:50:00,23.96,24.03,23.95,23.99,191159.0,20.4298,20.4895,20.4213,20.4554,191159.0
2017-11-29 09:55:00,24.0,24.07,23.97,24.06,178643.0,20.4639,20.5236,20.4383,20.5151,178643.0
2017-11-29 10:00:00,24.05,24.16,24.04,24.11,403006.0,20.5065,20.6003,20.498,20.5577,403006.0
2017-11-29 10:05:00,24.11,24.19,24.09,24.1,359736.0,20.5577,20.6259,20.5406,20.5492,359736.0
2017-11-29 10:10:00,24.09,24.15,24.06,24.07,227440.0,20.5406,20.5918,20.5151,20.5236,227440.0
2017-11-29 10:15:00,24.08,24.15,24.04,24.11,355898.0,20.5321,20.5918,20.498,20.5577,355898.0
2017-11-29 10:20:00,24.11,24.15,24.08,24.13,241834.0,20.5577,20.5918,20.5321,20.5747,241834.0
2017-11-29 10:25:00,24.13,24.16,24.07,24.15,352260.0,20.5747,20.6003,20.5236,20.5918,352260.0
2017-11-29 10:30:00,24.15,24.2,24.03,24.2,413768.0,20.5918,20.6344,20.4895,20.6344,413768.0
2017-11-29 10:35:00,24.2,24.2,24.06,24.1,144674.0,20.6344,20.6344,20.5151,20.5492,144674.0
2017-11-29 10:40:00,24.1,24.12,24.01,24.02,137913.0,20.5492,20.5662,20.4724,20.4809,137913.0
2017-11-29 10:45:00,24.03,24.09,24.02,24.05,166001.0,20.4895,20.5406,20.4809,20.5065,166001.0
2017-11-29 10:50:00,24.05,24.12,24.02,24.09,102130.0,20.5065,20.5662,20.4809,20.5406,102130.0
2017-11-29 10:55:00,24.09,24.13,24.05,24.05,224734.0,20.5406,20.5747,20.5065,20.5065,224734.0
2017-11-29 11:00:00,24.05,24.06,23.93,23.96,441331.0,20.5065,20.5151,20.4042,20.4298,441331.0
2017-11-29 11:05:00,23.97,24.0,23.9,23.98,174366.0,20.4383,20.4639,20.3786,20.4468,174366.0
2017-11-29 11:10:00,23.98,24.01,23.91,23.92,147447.0,20.4468,20.4724,20.3872,20.3957,147447.0
2017-11-29 11:15:00,23.92,23.99,23.91,23.99,87916.0,20.3957,20.4554,20.3872,20.4554,87916.0
2017-11-29 11:20:00,23.98,24.02,23.93,23.98,158534.0,20.4468,20.4809,20.4042,20.4468,158534.0
2017-11-29 11:25:00,23.98,24.02,23.95,24.0,135681.0,20.4468,20.4809,20.4213,20.4639,135681.0
2017-11-29 11:30:00,24.0,24.07,23.98,24.05,238122.0,20.4639,20.5236,20.4468,20.5065,238122.0
2017-11-29 11:35:00,24.05,24.1,24.04,24.1,189288.0,20.5065,20.5492,20.498,20.5492,189288.0
2017-11-29 11:40:00,24.09,24.14,24.06,24.09,293185.0,20.5406,20.5833,20.5151,20.5406,293185.0
2017-11-29 11:45:00,24.1,24.13,24.07,24.07,110519.0,20.5492,20.5747,20.5236,20.5236,110519.0
2017-11-29 11:50:00,24.08,24.18,24.05,24.18,112449.0,20.5321,20.6174,20.5065,20.6174,112449.0
2017-11-29 11:55:00,24.18,24.18,24.13,24.16,133273.0,20.6174,20.6174,20.5747,20.6003,133273.0
2017-11-29 12:00:00,24.17,24.2,24.15,24.16,112527.0,20.6088,20.6344,20.5918,20.6003,112527.0
2017-11-29 12:05:00,24.17,24.22,24.15,24.21,160526.0,20.6088,20.6515,20.5918,20.643,160526.0
2017-11-29 12:10:00,24.21,24.25,24.2,24.23,180685.0,20.643,20.6771,20.6344,20.66,180685.0
2017-11-29 12:15:00,24.23,24.27,24.2,24.23,128503.0,20.66,20.6941,20.6344,20.66,128503.0
2017-11-29 12:20:00,24.24,24.25,24.19,24.22,111688.0,20.6685,20.6771,20.6259,20.6515,111688.0
2017-11-29 12:25:00,24.22,24.23,24.16,24.18,86199.0,20.6515,20.66,20.6003,20.6174,86199.0
2017-11-29 12:30:00,24.18,24.19,24.14,24.19,96834.0,20.6174,20.6259,20.5833,20.6259,96834.0
2017-11-29 12:35:00,24.19,24.24,24.18,24.23,91090.0,20.6259,20.6685,20.6174,20.66,91090.0
2017-11-29 12:40:00,24.23,24.24,24.2,24.22,69174.0,20.66,20.6685,20.6344,20.6515,69174.0
2017-11-29 12:45:00,24.22,24.27,24.18,24.21,159364.0,20.6515,20.6941,20.6174,20.643,159364.0
2017-11-29 12:50:00,24.21,24.23,24.18,24.2,124124.0,20.643,20.66,20.6174,20.6344,124124.0
2017-11-29 12:55:00,24.2,24.22,24.14,24.19,208846.0,20.6344,20.6515,20.5833,20.6259,208846.0
2017-11-29 13:00:00,24.18,24.24,24.16,24.21,199908.0,20.6174,20.6685,20.6003,20.643,199908.0
2017-11-29 13:05:00,24.21,24.27,24.21,24.27,105505.0,20.643,20.6941,20.643,20.6941,105505.0
2017-11-29 13:10:00,24.27,24.27,24.2,24.21,84516.0,20.6941,20.6941,20.6344,20.643,84516.0
2017-11-29 13:15:00,24.21,24.23,24.2,24.23,76092.0,20.643,20.66,20.6344,20.66,76092.0
2017-11-29 13:20:00,24.23,24.25,24.22,24.23,81597.0,20.66,20.6771,20.6515,20.66,81597.0
2017-11-29 13:25:00,24.24,24.25,24.22,24.23,74448.0,20.6685,20.6771,20.6515,20.66,74448.0
2017-11-29 13:30:00,24.23,24.24,24.21,24.23,67149.0,20.66,20.6685,20.643,20.66,67149.0
2017-11-29 13:35:00,24.23,24.23,24.2,24.21,69282.0,20.66,20.66,20.6344,20.643,69282.0
2017-11-29 13:40:00,24.21,24.25,24.2,24.25,137614.0,20.643,20.6771,20.6344,20.6771,137614.0
2017-11-29 13:45:00,24.24,24.25,24.22,24.23,113861.0,20.6685,20.6771,20.6515,20.66,113861.0
2017-11-29 13:50:00,24.23,24.24,24.21,24.23,66773.0,20.66,20.6685,20.643,20.66,66773.0
2017-11-29 13:55:00,24.23,24.23,24.17,24.21,132688.0,20.66,20.66,20.6088,20.643,132688.0
2017-11-29 14:00:00,24.22,24.26,24.2,24.23,217659.0,20.6515,20.6856,20.6344,20.66,217659.0
2017-11-29 14:05:00,24.23,24.27,24.23,24.25,120182.0,20.66,20.6941,20.66,20.6771,120182.0
2017-11-29 14:10:00,24.25,24.28,24.22,24.27,309006.0,20.6771,20.7026,20.6515,20.6941,309006.0
2017-11-29 14:15:00,24.28,24.29,24.26,24.27,99043.0,20.7026,20.7112,20.6856,20.6941,99043.0
2017-11-29 14:20:00,24.27,24.28,24.26,24.27,72472.0,20.6941,20.7026,20.6856,20.6941,72472.0
2017-11-29 14:25:00,24.27,24.28,24.26,24.28,114051.0,20.6941,20.7026,20.6856,20.7026,114051.0
2017-11-29 14:30:00,24.28,24.28,24.18,24.18,231208.0,20.7026,20.7026,20.6174,20.6174,231208.0
2017-11-29 14:35:00,24.18,24.21,24.18,24.21,130019.0,20.6174,20.643,20.6174,20.643,130019.0
2017-11-29 14:40:00,24.2,24.26,24.2,24.23,191607.0,20.6344,20.6856,20.6344,20.66,191607.0
2017-11-29 14:45:00,24.23,24.24,24.19,24.21,133764.0,20.66,20.6685,20.6259,20.643,133764.0
2017-11-29 14:50:00,24.21,24.28,24.2,24.26,284454.0,20.643,20.7026,20.6344,20.6856,284454.0
2017-11-29 14:55:00,24.27,24.35,24.26,24.34,576087.0,20.6941,20.7623,20.6856,20.7538,576087.0
2017-11-29 15:00:00,24.33,24.36,24.3,24.34,280129.0,20.7453,20.7709,20.7197,20.7538,280129.0
2017-11-29 15:05:00,24.34,24.34,24.27,24.27,241266.0,20.7538,20.7538,20.6941,20.6941,241266.0
2017-11-29 15:10:00,24.28,24.32,24.25,24.32,191807.0,20.7026,20.7367,20.6771,20.7367,191807.0
2017-11-29 15:15:00,24.32,24.34,24.29,24.34,160821.0,20.7367,20.7538,20.7112,20.7538,160821.0
2017-11-29 15:20:00,24.34,24.34,24.3,24.32,350343.0,20.7538,20.7538,20.7197,20.7367,350343.0
2017-11-29 15:25:00,24.33,24.33,24.3,24.32,189081.0,20.7453,20.7453,20.7197,20.7367,189081.0
2017-11-29 15:30:00,24.32,24.32,24.28,24.29,233329.0,20.7367,20.7367,20.7026,20.7112,233329.0
2017-11-29 15:35:00,24.3,24.34,24.29,24.29,268875.0,20.7197,20.7538,20.7112,20.7112,268875.0
2017-11-29 15:40:00,24.3,24.3,24.25,24.3,429569.0,20.7197,20.7197,20.6771,20.7197,429569.0
2017-11-29 15:45:00,24.3,24.3,24.26,24.26,322117.0,20.7197,20.7197,20.6856,20.6856,322117.0
2017-11-29 15:50:00,24.26,24.33,24.22,24.29,1095149.0,20.6856,20.7453,20.6515,20.7112,1095149.0
2017-11-29 15:55:00,24.3,24.4,24.29,24.38,1580233.0,20.7197,20.805,20.7112,20.7879,1580233.0
2017-11-30 09:30:00,27.32,27.7,26.9,27.15,3646245.0,23.2947,23.6187,22.9366,23.1498,3646245.0
2017-11-30 09:35:00,27.14,27.59,27.06,27.17,2360686.0,23.1413,23.525,23.073,23.1668,2360686.0
2017-11-30 09:40:00,27.16,27.32,27.05,27.15,1281907.0,23.1583,23.2947,23.0645,23.1498,1281907.0
2017-11-30 09:45:00,27.16,27.4,26.78,27.12,2197617.0,23.1583,23.3629,22.8343,23.1242,2197617.0
2017-11-30 09:50:00,27.14,27.32,27.05,27.15,1407967.0,23.1413,23.2947,23.0645,23.1498,1407967.0
2017-11-30 09:55:00,27.15,27.66,27.13,27.46,1584721.0,23.1498,23.5846,23.1327,23.4141,1584721.0
2017-11-30 10:00:00,27.44,27.63,26.92,27.02,1773430.0,23.3971,23.5591,22.9537,23.0389,1773430.0
2017-11-30 10:05:00,27.01,27.38,26.96,27.32,1182572.0,23.0304,23.3459,22.9878,23.2947,1182572.0
2017-11-30 10:10:00,27.33,27.47,27.15,27.42,869237.0,23.3033,23.4226,23.1498,23.38,869237.0
2017-11-30 10:15:00,27.41,27.55,27.37,27.47,1221214.0,23.3715,23.4908,23.3374,23.4226,1221214.0
2017-11-30 10:20:00,27.47,27.49,27.11,27.12,890828.0,23.4226,23.4397,23.1157,23.1242,890828.0
2017-11-30 10:25:00,27.12,27.2,27.03,27.11,735189.0,23.1242,23.1924,23.0475,23.1157,735189.0
2017-11-30 10:30:00,27.12,27.15,26.68,26.79,1194979.0,23.1242,23.1498,22.749,22.8428,1194979.0
2017-11-30 10:35:00,26.79,26.83,26.53,26.63,990707.0,22.8428,22.8769,22.6211,22.7064,990707.0
2017-11-30 10:40:00,26.63,26.88,26.52,26.54,940661.0,22.7064,22.9196,22.6126,22.6297,940661.0
2017-11-30 10:45:00,26.54,26.67,26.37,26.38,929154.0,22.6297,22.7405,22.4847,22.4932,929154.0
2017-11-30 10:50:00,26.39,26.54,26.36,26.48,971968.0,22.5018,22.6297,22.4762,22.5785,971968.0
2017-11-30 10:55:00,26.48,26.73,26.42,26.55,712903.0,22.5785,22.7917,22.5273,22.6382,712903.0
2017-11-30 11:00:00,26.56,26.85,26.52,26.72,772607.0,22.6467,22.894,22.6126,22.7831,772607.0
2017-11-30 11:05:00,26.72,26.75,26.47,26.49,719073.0,22.7831,22.8087,22.57,22.587,719073.0
2017-11-30 11:10:00,26.48,26.57,26.2,26.33,796954.0,22.5785,22.6552,22.3398,22.4506,796954.0
2017-11-30 11:15:00,26.33,26.74,26.32,26.54,808860.0,22.4506,22.8002,22.4421,22.6297,808860.0
2017-11-30 11:20:00,26.55,26.74,26.54,26.66,532997.0,22.6382,22.8002,22.6297,22.732,532997.0
2017-11-30 11:25:00,26.66,26.87,26.66,26.71,526272.0,22.732,22.911,22.732,22.7746,526272.0
2017-11-30 11:30:00,26.72,26.8,26.68,26.71,380389.0,22.7831,22.8514,22.749,22.7746,380389.0
2017-11-30 11:35:00,26.71,26.87,26.67,26.73,558169.0,22.7746,22.911,22.7405,22.7917,558169.0
2017-11-30 11:40:00,26.71,26.88,26.67,26.76,334379.0,22.7746,22.9196,22.7405,22.8172,334379.0
2017-11-30 11:45:00,26.75,26.89,26.73,26.74,388664.0,22.8087,22.9281,22.7917,22.8002,388664.0
2017-11-30 11:50:00,26.75,26.8,26.73,26.75,302447.0,22.8087,22.8514,22.7917,22.8087,302447.0
2017-11-30 11:55:00,26.74,26.8,26.74,26.75,239128.0,22.8002,22.8514,22.8002,22.8087,239128.0
2017-11-30 12:00:00,26.75,26.8,26.54,26.54,392919.0,22.8087,22.8514,22.6297,22.6297,392919.0
2017-11-30 12:05:00,26.54,26.65,26.52,26.63,236048.0,22.6297,22.7235,22.6126,22.7064,236048.0
2017-11-30 12:10:00,26.63,26.72,26.58,26.71,176524.0,22.7064,22.7831,22.6638,22.7746,176524.0
2017-11-30 12:15:00,26.71,26.72,26.64,26.64,201277.0,22.7746,22.7831,22.7149,22.7149,201277.0
2017-11-30 12:20:00,26.65,26.7,26.57,26.59,204731.0,22.7235,22.7661,22.6552,22.6723,204731.0
2017-11-30 12:25:00,26.59,26.66,26.52,26.64,246144.0,22.6723,22.732,22.6126,22.7149,246144.0
2017-11-30 12:30:00,26.64,26.74,26.6,26.71,249008.0,22.7149,22.8002,22.6808,22.7746,249008.0
2017-11-30 12:35:00,26.71,26.76,26.66,26.72,197451.0,22.7746,22.8172,22.732,22.7831,197451.0
2017-11-30 12:40:00,26.73,26.8,26.66,26.8,252605.0,22.7917,22.8514,22.732,22.8514,252605.0
2017-11-30 12:45:00,26.79,26.79,26.7,26.71,162060.0,22.8428,22.8428,22.7661,22.7746,162060.0
2017-11-30 12:50:00,26.71,26.76,26.66,26.67,165663.0,22.7746,22.8172,22.732,22.7405,165663.0
2017-11-30 12:55:00,26.68,26.68,26.37,26.37,390153.0,22.749,22.749,22.4847,22.4847,390153.0
2017-11-30 13:00:00,26.38,26.52,26.3,26.47,369838.0,22.4932,22.6126,22.425,22.57,369838.0
2017-11-30 13:05:00,26.46,26.48,26.39,26.42,240078.0,22.5614,22.5785,22.5018,22.5273,240078.0
2017-11-30 13:10:00,26.41,26.47,26.29,26.31,295868.0,22.5188,22.57,22.4165,22.4335,295868.0
2017-11-30 13:15:00,26.3,26.38,26.18,26.32,445899.0,22.425,22.4932,22.3227,22.4421,445899.0
2017-11-30 13:20:00,26.32,26.44,26.31,26.4,242761.0,22.4421,22.5444,22.4335,22.5103,242761.0
2017-11-30 13:25:00,26.41,26.55,26.4,26.45,389879.0,22.5188,22.6382,22.5103,22.5529,389879.0
2017-11-30 13:30:00,26.45,26.55,26.45,26.49,285665.0,22.5529,22.6382,22.5529,22.587,285665.0
2017-11-30 13:35:00,26.48,26.49,26.38,26.41,212090.0,22.5785,22.587,22.4932,22.5188,212090.0
2017-11-30 13:40:00,26.42,26.53,26.41,26.45,260458.0,22.5273,22.6211,22.5188,22.5529,260458.0
2017-11-30 13:45:00,26.45,26.47,26.33,26.33,210736.0,22.5529,22.57,22.4506,22.4506,210736.0
2017-11-30 13:50:00,26.35,26.36,26.19,26.25,301462.0,22.4677,22.4762,22.3312,22.3824,301462.0
2017-11-30 13:55:00,26.26,26.26,26.12,26.18,454677.0,22.3909,22.3909,22.2715,22.3227,454677.0
2017-11-30 14:00:00,26.18,26.21,26.06,26.07,287909.0,22.3227,22.3483,22.2204,22.2289,287909.0
2017-11-30 14:05:00,26.07,26.1,25.86,25.87,536530.0,22.2289,22.2545,22.0498,22.0584,536530.0
2017-11-30 14:10:00,25.87,25.99,25.86,25.95,351274.0,22.0584,22.1607,22.0498,22.1266,351274.0
2017-11-30 14:15:00,25.95,26.12,25.94,26.09,502188.0,22.1266,22.2715,22.1181,22.246,502188.0
2017-11-30 14:20:00,26.08,26.2,26.03,26.19,444694.0,22.2374,22.3398,22.1948,22.3312,444694.0
2017-11-30 14:25:00,26.2,26.22,26.16,26.2,299716.0,22.3398,22.3568,22.3056,22.3398,299716.0
2017-11-30 14:30:00,26.21,26.22,25.98,26.05,556523.0,22.3483,22.3568,22.1522,22.2119,556523.0
2017-11-30 14:35:00,26.05,26.09,25.81,25.91,444941.0,22.2119,22.246,22.0072,22.0925,444941.0
2017-11-30 14:40:00,25.9,26.01,25.9,25.96,327981.0,22.084,22.1777,22.084,22.1351,327981.0
2017-11-30 14:45:00,25.96,26.0,25.94,26.0,273525.0,22.1351,22.1692,22.1181,22.1692,273525.0
2017-11-30 14:50:00,26.0,26.1,25.98,26.08,405266.0,22.1692,22.2545,22.1522,22.2374,405266.0
2017-11-30 14:55:00,26.08,26.09,25.92,26.01,528361.0,22.2374,22.246,22.101,22.1777,528361.0
2017-11-30 15:00:00,26.0,26.09,25.99,26.0,423194.0,22.1692,22.246,22.1607,22.1692,423194.0
2017-11-30 15:05:00,26.0,26.02,25.95,25.97,331735.0,22.1692,22.1863,22.1266,22.1436,331735.0
2017-11-30 15:10:00,25.98,25.98,25.82,25.92,1365119.0,22.1522,22.1522,22.0157,22.101,1365119.0
2017-11-30 15:15:00,25.92,25.97,25.77,25.79,569442.0,22.101,22.1436,21.9731,21.9902,569442.0
2017-11-30 15:20:00,25.79,25.86,25.76,25.83,584846.0,21.9902,22.0498,21.9646,22.0243,584846.0
2017-11-30 15:25:00,25.84,25.88,25.71,25.88,567919.0,22.0328,22.0669,21.9219,22.0669,567919.0
2017-11-30 15:30:00,25.88,25.88,25.75,25.79,592078.0,22.0669,22.0669,21.9561,21.9902,592078.0
2017-11-30 15:35:00,25.8,25.82,25.63,25.67,779910.0,21.9987,22.0157,21.8537,21.8878,779910.0
2017-11-30 15:40:00,25.68,25.76,25.53,25.69,853698.0,21.8964,21.9646,21.7685,21.9049,853698.0
2017-11-30 15:45:00,25.69,25.91,25.68,25.83,1143921.0,21.9049,22.0925,21.8964,22.0243,1143921.0
2017-11-30 15:50:00,25.84,25.97,25.79,25.89,1326751.0,22.0328,22.1436,21.9902,22.0754,1326751.0
2017-11-30 15:55:00,25.89,25.92,25.82,25.87,1658573.0,22.0754,22.101,22.0157,22.0584,1658573.0
2017-12-01 09:30:00,25.62,25.79,25.27,25.42,680357.0,21.8452,21.9902,21.5468,21.6747,680357.0
2017-12-01 09:35:00,25.42,25.57,25.2,25.56,475667.0,21.6747,21.8026,21.4871,21.794,475667.0
2017-12-01 09:40:00,25.57,25.86,25.49,25.73,485893.0,21.8026,22.0498,21.7344,21.939,485893.0
2017-12-01 09:45:00,25.73,25.74,25.61,25.71,256674.0,21.939,21.9475,21.8367,21.9219,256674.0
2017-12-01 09:50:00,25.71,25.75,25.62,25.71,269949.0,21.9219,21.9561,21.8452,21.9219,269949.0
2017-12-01 09:55:00,25.7,25.76,25.57,25.64,235609.0,21.9134,21.9646,21.8026,21.8623,235609.0
2017-12-01 10:00:00,25.63,25.64,25.44,25.45,265554.0,21.8537,21.8623,21.6917,21.7003,265554.0
2017-12-01 10:05:00,25.46,25.56,25.45,25.46,257428.0,21.7088,21.794,21.7003,21.7088,257428.0
2017-12-01 10:10:00,25.46,25.56,25.41,25.47,270208.0,21.7088,21.794,21.6661,21.7173,270208.0
2017-12-01 10:15:00,25.46,25.5,25.37,25.44,233293.0,21.7088,21.7429,21.632,21.6917,233293.0
2017-12-01 10:20:00,25.43,25.52,25.35,25.44,240736.0,21.6832,21.7599,21.615,21.6917,240736.0
2017-12-01 10:25:00,25.44,25.49,25.38,25.49,238769.0,21.6917,21.7344,21.6406,21.7344,238769.0
2017-12-01 10:30:00,25.49,25.5,25.43,25.48,243487.0,21.7344,21.7429,21.6832,21.7258,243487.0
2017-12-01 10:35:00,25.49,25.53,25.41,25.45,215756.0,21.7344,21.7685,21.6661,21.7003,215756.0
2017-12-01 10:40:00,25.44,25.6,25.43,25.5,250064.0,21.6917,21.8282,21.6832,21.7429,250064.0
2017-12-01 10:45:00,25.5,25.58,25.49,25.56,233983.0,21.7429,21.8111,21.7344,21.794,233983.0
2017-12-01 10:50:00,25.56,25.61,25.52,25.59,301815.0,21.794,21.8367,21.7599,21.8196,301815.0
2017-12-01 10:55:00,25.59,25.6,25.51,25.58,196034.0,21.8196,21.8282,21.7514,21.8111,196034.0
2017-12-01 11:00:00,25.58,25.65,25.52,25.64,179829.0,21.8111,21.8708,21.7599,21.8623,179829.0
2017-12-01 11:05:00,25.64,25.67,25.43,25.48,286571.0,21.8623,21.8878,21.6832,21.7258,286571.0
2017-12-01 11:10:00,25.48,25.51,25.27,25.48,304190.0,21.7258,21.7514,21.5468,21.7258,304190.0
2017-12-01 11:15:00,25.48,25.64,25.41,25.52,318347.0,21.7258,21.8623,21.6661,21.7599,318347.0
2017-12-01 11:20:00,25.52,25.7,25.47,25.61,464150.0,21.7599,21.9134,21.7173,21.8367,464150.0
2017-12-01 11:25:00,25.62,25.67,25.49,25.59,203099.0,21.8452,21.8878,21.7344,21.8196,203099.0
2017-12-01 11:30:00,25.59,25.62,25.32,25.53,302708.0,21.8196,21.8452,21.5894,21.7685,302708.0
2017-12-01 11:35:00,25.54,25.76,25.54,25.59,316944.0,21.777,21.9646,21.777,21.8196,316944.0
2017-12-01 11:40:00,25.59,25.63,25.46,25.57,204835.0,21.8196,21.8537,21.7088,21.8026,204835.0
2017-12-01 11:45:00,25.57,25.58,25.44,25.48,285302.0,21.8026,21.8111,21.6917,21.7258,285302.0
2017-12-01 11:50:00,25.46,25.7,25.43,25.64,316419.0,21.7088,21.9134,21.6832,21.8623,316419.0
2017-12-01 11:55:00,25.66,25.78,25.52,25.76,517667.0,21.8793,21.9816,21.7599,21.9646,517667.0
2017-12-01 12:00:00,25.76,25.83,25.72,25.79,301754.0,21.9646,22.0243,21.9305,21.9902,301754.0
2017-12-01 12:05:00,25.8,25.84,25.62,25.78,395072.0,21.9987,22.0328,21.8452,21.9816,395072.0
2017-12-01 12:10:00,25.78,25.79,25.64,25.69,379068.0,21.9816,21.9902,21.8623,21.9049,379068.0
2017-12-01 12:15:00,25.69,25.77,25.58,25.66,200566.0,21.9049,21.9731,21.8111,21.8793,200566.0
2017-12-01 12:20:00,25.66,25.67,25.59,25.62,129427.0,21.8793,21.8878,21.8196,21.8452,129427.0
2017-12-01 12:25:00,25.62,25.73,25.62,25.73,129171.0,21.8452,21.939,21.8452,21.939,129171.0
2017-12-01 12:30:00,25.73,25.73,25.63,25.64,218005.0,21.939,21.939,21.8537,21.8623,218005.0
2017-12-01 12:35:00,25.64,25.73,25.64,25.68,200919.0,21.8623,21.939,21.8623,21.8964,200919.0
2017-12-01 12:40:00,25.68,25.69,25.6,25.65,201514.0,21.8964,21.9049,21.8282,21.8708,201514.0
2017-12-01 12:45:00,25.64,25.71,25.62,25.71,379912.0,21.8623,21.9219,21.8452,21.9219,379912.0
2017-12-01 12:50:00,25.71,25.76,25.69,25.74,147054.0,21.9219,21.9646,21.9049,21.9475,147054.0
2017-12-01 12:55:00,25.74,25.77,25.69,25.76,99337.0,21.9475,21.9731,21.9049,21.9646,99337.0
2017-12-01 13:00:00,25.76,25.81,25.75,25.79,277925.0,21.9646,22.0072,21.9561,21.9902,277925.0
2017-12-01 13:05:00,25.79,25.8,25.72,25.76,116108.0,21.9902,21.9987,21.9305,21.9646,116108.0
2017-12-01 13:10:00,25.76,25.79,25.75,25.78,158465.0,21.9646,21.9902,21.9561,21.9816,158465.0
2017-12-01 13:15:00,25.78,25.81,25.77,25.8,233800.0,21.9816,22.0072,21.9731,21.9987,233800.0
2017-12-01 13:20:00,25.8,25.83,25.79,25.82,432978.0,21.9987,22.0243,21.9902,22.0157,432978.0
2017-12-01 13:25:00,25.82,25.9,25.81,25.9,182525.0,22.0157,22.084,22.0072,22.084,182525.0
2017-12-01 13:30:00,25.89,25.96,25.89,25.95,197314.0,22.0754,22.1351,22.0754,22.1266,197314.0
2017-12-01 13:35:00,25.95,25.95,25.9,25.93,153377.0,22.1266,22.1266,22.084,22.1095,153377.0
2017-12-01 13:40:00,25.93,25.94,25.91,25.92,77049.0,22.1095,22.1181,22.0925,22.101,77049.0
2017-12-01 13:45:00,25.91,25.95,25.91,25.94,170546.0,22.0925,22.1266,22.0925,22.1181,170546.0
2017-12-01 13:50:00,25.94,25.95,25.88,25.89,119571.0,22.1181,22.1266,22.0669,22.0754,119571.0
2017-12-01 13:55:00,25.89,25.91,25.87,25.89,174358.0,22.0754,22.0925,22.0584,22.0754,174358.0
2017-12-01 14:00:00,25.88,25.91,25.86,25.89,130813.0,22.0669,22.0925,22.0498,22.0754,130813.0
2017-12-01 14:05:00,25.88,25.91,25.86,25.91,82418.0,22.0669,22.0925,22.0498,22.0925,82418.0
2017-12-01 14:10:00,25.9,25.92,25.87,25.87,115753.0,22.084,22.101,22.0584,22.0584,115753.0
2017-12-01 14:15:00,25.87,25.88,25.86,25.88,68413.0,22.0584,22.0669,22.0498,22.0669,68413.0
2017-12-01 14:20:00,25.87,25.9,25.86,25.88,116088.0,22.0584,22.084,22.0498,22.0669,116088.0
2017-12-01 14:25:00,25.88,25.91,25.82,25.83,109384.0,22.0669,22.0925,22.0157,22.0243,109384.0
2017-12-01 14:30:00,25.82,25.82,25.78,25.79,113554.0,22.0157,22.0157,21.9816,21.9902,113554.0
2017-12-01 14:35:00,25.8,25.8,25.73,25.76,99757.0,21.9987,21.9987,21.939,21.9646,99757.0
2017-12-01 14:40:00,25.76,25.79,25.73,25.74,108104.0,21.9646,21.9902,21.939,21.9475,108104.0
2017-12-01 14:45:00,25.74,25.77,25.71,25.75,126274.0,21.9475,21.9731,21.9219,21.9561,126274.0
2017-12-01 14:50:00,25.75,25.77,25.71,25.72,101354.0,21.9561,21.9731,21.9219,21.9305,101354.0
2017-12-01 14:55:00,25.73,25.73,25.68,25.71,140300.0,21.939,21.939,21.8964,21.9219,140300.0
2017-12-01 15:00:00,25.7,25.71,25.66,25.7,125669.0,21.9134,21.9219,21.8793,21.9134,125669.0
2017-12-01 15:05:00,25.7,25.75,25.67,25.75,96410.0,21.9134,21.9561,21.8878,21.9561,96410.0
2017-12-01 15:10:00,25.75,25.78,25.73,25.78,133264.0,21.9561,21.9816,21.939,21.9816,133264.0
2017-12-01 15:15:00,25.78,25.81,25.76,25.79,133242.0,21.9816,22.0072,21.9646,21.9902,133242.0
2017-12-01 15:20:00,25.79,25.79,25.76,25.79,153940.0,21.9902,21.9902,21.9646,21.9902,153940.0
2017-12-01 15:25:00,25.79,25.8,25.75,25.77,186723.0,21.9902,21.9987,21.9561,21.9731,186723.0
2017-12-01 15:30:00,25.77,25.78,25.69,25.69,129576.0,21.9731,21.9816,21.9049,21.9049,129576.0
2017-12-01 15:35:00,25.7,25.75,25.69,25.72,347096.0,21.9134,21.9561,21.9049,21.9305,347096.0
2017-12-01 15:40:00,25.73,25.74,25.69,25.7,215468.0,21.939,21.9475,21.9049,21.9134,215468.0
2017-12-01 15:45:00,25.69,25.72,25.64,25.64,235622.0,21.9049,21.9305,21.8623,21.8623,235622.0
2017-12-01 15:50:00,25.64,25.66,25.6,25.61,478211.0,21.8623,21.8793,21.8282,21.8367,478211.0
2017-12-01 15:55:00,25.62,25.73,25.61,25.67,745391.0,21.8452,21.939,21.8367,21.8878,745391.0
2017-12-04 09:30:00,26.0,26.58,25.99,26.55,712805.0,22.1692,22.6638,22.1607,22.6382,712805.0
2017-12-04 09:35:00,26.56,26.87,26.5,26.77,796980.0,22.6467,22.911,22.5956,22.8258,796980.0
2017-12-04 09:40:00,26.78,26.8,26.59,26.68,306051.0,22.8343,22.8514,22.6723,22.749,306051.0
2017-12-04 09:45:00,26.69,26.77,26.64,26.66,211855.0,22.7576,22.8258,22.7149,22.732,211855.0
2017-12-04 09:50:00,26.67,26.71,26.62,26.68,303295.0,22.7405,22.7746,22.6979,22.749,303295.0
2017-12-04 09:55:00,26.68,26.83,26.67,26.79,430066.0,22.749,22.8769,22.7405,22.8428,430066.0
2017-12-04 10:00:00,26.79,26.87,26.75,26.82,320216.0,22.8428,22.911,22.8087,22.8684,320216.0
2017-12-04 10:05:00,26.82,26.89,26.75,26.86,380163.0,22.8684,22.9281,22.8087,22.9025,380163.0
2017-12-04 10:10:00,26.86,26.98,26.84,26.98,464130.0,22.9025,23.0048,22.8855,23.0048,464130.0
2017-12-04 10:15:00,26.97,26.98,26.88,26.9,314110.0,22.9963,23.0048,22.9196,22.9366,314110.0
2017-12-04 10:20:00,26.9,26.91,26.82,26.86,208419.0,22.9366,22.9451,22.8684,22.9025,208419.0
2017-12-04 10:25:00,26.86,26.94,26.84,26.92,145326.0,22.9025,22.9707,22.8855,22.9537,145326.0
2017-12-04 10:30:00,26.92,26.93,26.84,26.86,209152.0,22.9537,22.9622,22.8855,22.9025,209152.0
2017-12-04 10:35:00,26.86,26.93,26.84,26.91,192574.0,22.9025,22.9622,22.8855,22.9451,192574.0
2017-12-04 10:40:00,26.9,26.91,26.78,26.8,361323.0,22.9366,22.9451,22.8343,22.8514,361323.0
2017-12-04 10:45:00,26.81,26.85,26.73,26.85,330156.0,22.8599,22.894,22.7917,22.894,330156.0
2017-12-04 10:50:00,26.85,26.88,26.8,26.87,184547.0,22.894,22.9196,22.8514,22.911,184547.0
2017-12-04 10:55:00,26.87,26.92,26.85,26.9,228974.0,22.911,22.9537,22.894,22.9366,228974.0
2017-12-04 11:00:00,26.9,26.93,26.88,26.93,180032.0,22.9366,22.9622,22.9196,22.9622,180032.0
2017-12-04 11:05:00,26.92,26.93,26.85,26.86,142988.0,22.9537,22.9622,22.894,22.9025,142988.0
2017-12-04 11:10:00,26.87,26.88,26.82,26.87,111215.0,22.911,22.9196,22.8684,22.911,111215.0
2017-12-04 11:15:00,26.88,26.9,26.82,26.89,131386.0,22.9196,22.9366,22.8684,22.9281,131386.0
2017-12-04 11:20:00,26.9,26.9,26.81,26.87,151306.0,22.9366,22.9366,22.8599,22.911,151306.0
2017-12-04 11:25:00,26.87,26.89,26.84,26.89,102157.0,22.911,22.9281,22.8855,22.9281,102157.0
2017-12-04 11:30:00,26.88,26.91,26.86,26.89,202963.0,22.9196,22.9451,22.9025,22.9281,202963.0
2017-12-04 11:35:00,26.89,26.99,26.87,26.97,143603.0,22.9281,23.0134,22.911,22.9963,143603.0
2017-12-04 11:40:00,26.98,26.98,26.95,26.98,118714.0,23.0048,23.0048,22.9792,23.0048,118714.0
2017-12-04 11:45:00,26.97,26.99,26.95,26.97,293893.0,22.9963,23.0134,22.9792,22.9963,293893.0
2017-12-04 11:50:00,26.98,26.98,26.83,26.83,221710.0,23.0048,23.0048,22.8769,22.8769,221710.0
2017-12-04 11:55:00,26.84,26.9,26.83,26.89,103050.0,22.8855,22.9366,22.8769,22.9281,103050.0
2017-12-04 12:00:00,26.89,26.9,26.83,26.86,92504.0,22.9281,22.9366,22.8769,22.9025,92504.0
2017-12-04 12:05:00,26.85,26.9,26.84,26.89,131988.0,22.894,22.9366,22.8855,22.9281,131988.0
2017-12-04 12:10:00,26.89,26.94,26.88,26.93,121003.0,22.9281,22.9707,22.9196,22.9622,121003.0
2017-12-04 12:15:00,26.93,26.93,26.89,26.91,68423.0,22.9622,22.9622,22.9281,22.9451,68423.0
2017-12-04 12:20:00,26.91,26.94,26.88,26.89,105362.0,22.9451,22.9707,22.9196,22.9281,105362.0
2017-12-04 12:25:00,26.89,26.94,26.89,26.92,65461.0,22.9281,22.9707,22.9281,22.9537,65461.0
2017-12-04 12:30:00,26.92,26.95,26.91,26.93,138318.0,22.9537,22.9792,22.9451,22.9622,138318.0
2017-12-04 12:35:00,26.93,26.94,26.88,26.92,232983.0,22.9622,22.9707,22.9196,22.9537,232983.0
2017-12-04 12:40:00,26.92,26.96,26.91,26.96,90049.0,22.9537,22.9878,22.9451,22.9878,90049.0
2017-12-04 12:45:00,26.96,26.97,26.93,26.94,83016.0,22.9878,22.9963,22.9622,22.9707,83016.0
2017-12-04 12:50:00,26.94,26.94,26.87,26.88,77338.0,22.9707,22.9707,22.911,22.9196,77338.0
2017-12-04 12:55:00,26.88,26.9,26.86,26.88,75459.0,22.9196,22.9366,22.9025,22.9196,75459.0
2017-12-04 13:00:00,26.89,26.89,26.83,26.89,126520.0,22.9281,22.9281,22.8769,22.9281,126520.0
2017-12-04 13:05:00,26.89,26.92,26.86,26.87,60936.0,22.9281,22.9537,22.9025,22.911,60936.0
2017-12-04 13:10:00,26.87,26.9,26.86,26.9,54645.0,22.911,22.9366,22.9025,22.9366,54645.0
2017-12-04 13:15:00,26.89,26.9,26.86,26.86,65962.0,22.9281,22.9366,22.9025,22.9025,65962.0
2017-12-04 13:20:00,26.86,26.89,26.85,26.85,80759.0,22.9025,22.9281,22.894,22.894,80759.0
2017-12-04 13:25:00,26.85,26.86,26.71,26.72,236685.0,22.894,22.9025,22.7746,22.7831,236685.0
2017-12-04 13:30:00,26.72,26.76,26.71,26.75,160251.0,22.7831,22.8172,22.7746,22.8087,160251.0
2017-12-04 13:35:00,26.75,26.8,26.74,26.79,107030.0,22.8087,22.8514,22.8002,22.8428,107030.0
2017-12-04 13:40:00,26.79,26.82,26.77,26.8,158718.0,22.8428,22.8684,22.8258,22.8514,158718.0
2017-12-04 13:45:00,26.81,26.84,26.81,26.84,73239.0,22.8599,22.8855,22.8599,22.8855,73239.0
2017-12-04 13:50:00,26.84,26.85,26.78,26.78,123413.0,22.8855,22.894,22.8343,22.8343,123413.0
2017-12-04 13:55:00,26.78,26.85,26.77,26.84,90469.0,22.8343,22.894,22.8258,22.8855,90469.0
2017-12-04 14:00:00,26.84,26.85,26.79,26.8,85134.0,22.8855,22.894,22.8428,22.8514,85134.0
2017-12-04 14:05:00,26.8,26.83,26.79,26.82,102547.0,22.8514,22.8769,22.8428,22.8684,102547.0
2017-12-04 14:10:00,26.83,26.85,26.81,26.83,75852.0,22.8769,22.894,22.8599,22.8769,75852.0
2017-12-04 14:15:00,26.84,26.84,26.8,26.81,114549.0,22.8855,22.8855,22.8514,22.8599,114549.0
2017-12-04 14:20:00,26.81,26.85,26.81,26.85,107954.0,22.8599,22.894,22.8599,22.894,107954.0
2017-12-04 14:25:00,26.84,26.9,26.83,26.89,98089.0,22.8855,22.9366,22.8769,22.9281,98089.0
2017-12-04 14:30:00,26.88,26.89,26.83,26.85,89472.0,22.9196,22.9281,22.8769,22.894,89472.0
2017-12-04 14:35:00,26.85,26.88,26.83,26.87,96905.0,22.894,22.9196,22.8769,22.911,96905.0
2017-12-04 14:40:00,26.88,26.89,26.87,26.89,117217.0,22.9196,22.9281,22.911,22.9281,117217.0
2017-12-04 14:45:00,26.89,26.9,26.84,26.85,162266.0,22.9281,22.9366,22.8855,22.894,162266.0
2017-12-04 14:50:00,26.85,26.87,26.84,26.86,180811.0,22.894,22.911,22.8855,22.9025,180811.0
2017-12-04 14:55:00,26.86,26.87,26.82,26.83,108221.0,22.9025,22.911,22.8684,22.8769,108221.0
2017-12-04 15:00:00,26.83,26.84,26.79,26.79,194448.0,22.8769,22.8855,22.8428,22.8428,194448.0
2017-12-04 15:05:00,26.79,26.83,26.78,26.82,177783.0,22.8428,22.8769,22.8343,22.8684,177783.0
2017-12-04 15:10:00,26.81,26.84,26.81,26.84,140634.0,22.8599,22.8855,22.8599,22.8855,140634.0
2017-12-04 15:15:00,26.84,26.86,26.84,26.86,125582.0,22.8855,22.9025,22.8855,22.9025,125582.0
2017-12-04 15:20:00,26.86,26.87,26.84,26.85,224514.0,22.9025,22.911,22.8855,22.894,224514.0
2017-12-04 15:25:00,26.85,26.86,26.83,26.84,157903.0,22.894,22.9025,22.8769,22.8855,157903.0
2017-12-04 15:30:00,26.84,26.87,26.82,26.87,218856.0,22.8855,22.911,22.8684,22.911,218856.0
2017-12-04 15:35:00,26.87,26.87,26.77,26.79,252714.0,22.911,22.911,22.8258,22.8428,252714.0
2017-12-04 15:40:00,26.79,26.8,26.75,26.78,201104.0,22.8428,22.8514,22.8087,22.8343,201104.0
2017-12-04 15:45:00,26.79,26.83,26.76,26.79,375511.0,22.8428,22.8769,22.8172,22.8428,375511.0
2017-12-04 15:50:00,26.79,26.82,26.78,26.8,302928.0,22.8428,22.8684,22.8343,22.8514,302928.0
2017-12-04 15:55:00,26.8,26.9,26.8,26.87,692916.0,22.8514,22.9366,22.8514,22.911,692916.0
2017-12-05 09:30:00,26.91,27.0,26.63,26.76,486261.0,22.9451,23.0219,22.7064,22.8172,486261.0
2017-12-05 09:35:00,26.76,26.82,26.68,26.71,420084.0,22.8172,22.8684,22.749,22.7746,420084.0
2017-12-05 09:40:00,26.71,26.72,26.57,26.69,325302.0,22.7746,22.7831,22.6552,22.7576,325302.0
2017-12-05 09:45:00,26.69,26.69,26.53,26.57,130100.0,22.7576,22.7576,22.6211,22.6552,130100.0
2017-12-05 09:50:00,26.58,26.78,26.57,26.77,156433.0,22.6638,22.8343,22.6552,22.8258,156433.0
2017-12-05 09:55:00,26.76,26.81,26.67,26.68,165555.0,22.8172,22.8599,22.7405,22.749,165555.0
2017-12-05 10:00:00,26.68,26.68,26.49,26.64,262560.0,22.749,22.749,22.587,22.7149,262560.0
2017-12-05 10:05:00,26.64,26.65,26.57,26.64,243802.0,22.7149,22.7235,22.6552,22.7149,243802.0
2017-12-05 10:10:00,26.63,26.67,26.58,26.67,193212.0,22.7064,22.7405,22.6638,22.7405,193212.0
2017-12-05 10:15:00,26.66,26.68,26.6,26.65,81899.0,22.732,22.749,22.6808,22.7235,81899.0
2017-12-05 10:20:00,26.65,26.75,26.64,26.74,125883.0,22.7235,22.8087,22.7149,22.8002,125883.0
2017-12-05 10:25:00,26.74,26.74,26.66,26.69,111730.0,22.8002,22.8002,22.732,22.7576,111730.0
2017-12-05 10:30:00,26.68,26.69,26.59,26.6,117757.0,22.749,22.7576,22.6723,22.6808,117757.0
2017-12-05 10:35:00,26.6,26.6,26.49,26.5,160740.0,22.6808,22.6808,22.587,22.5956,160740.0
2017-12-05 10:40:00,26.5,26.55,26.48,26.51,145006.0,22.5956,22.6382,22.5785,22.6041,145006.0
2017-12-05 10:45:00,26.51,26.52,26.49,26.51,175054.0,22.6041,22.6126,22.587,22.6041,175054.0
2017-12-05 10:50:00,26.51,26.54,26.49,26.51,121752.0,22.6041,22.6297,22.587,22.6041,121752.0
2017-12-05 10:55:00,26.51,26.56,26.5,26.54,101014.0,22.6041,22.6467,22.5956,22.6297,101014.0
2017-12-05 11:00:00,26.55,26.58,26.51,26.54,71158.0,22.6382,22.6638,22.6041,22.6297,71158.0
2017-12-05 11:05:00,26.54,26.56,26.51,26.51,56907.0,22.6297,22.6467,22.6041,22.6041,56907.0
2017-12-05 11:10:00,26.51,26.52,26.49,26.5,68044.0,22.6041,22.6126,22.587,22.5956,68044.0
2017-12-05 11:15:00,26.5,26.53,26.49,26.52,87060.0,22.5956,22.6211,22.587,22.6126,87060.0
2017-12-05 11:20:00,26.52,26.53,26.49,26.5,65069.0,22.6126,22.6211,22.587,22.5956,65069.0
2017-12-05 11:25:00,26.5,26.58,26.5,26.54,80408.0,22.5956,22.6638,22.5956,22.6297,80408.0
2017-12-05 11:30:00,26.54,26.55,26.5,26.51,70673.0,22.6297,22.6382,22.5956,22.6041,70673.0
2017-12-05 11:35:00,26.51,26.56,26.5,26.51,56441.0,22.6041,22.6467,22.5956,22.6041,56441.0
2017-12-05 11:40:00,26.51,26.55,26.51,26.55,37776.0,22.6041,22.6382,22.6041,22.6382,37776.0
2017-12-05 11:45:00,26.54,26.55,26.51,26.54,56631.0,22.6297,22.6382,22.6041,22.6297,56631.0
2017-12-05 11:50:00,26.54,26.55,26.53,26.54,42158.0,22.6297,22.6382,22.6211,22.6297,42158.0
2017-12-05 11:55:00,26.54,26.55,26.49,26.5,114290.0,22.6297,22.6382,22.587,22.5956,114290.0
2017-12-05 12:00:00,26.5,26.52,26.4,26.4,126945.0,22.5956,22.6126,22.5103,22.5103,126945.0
2017-12-05 12:05:00,26.41,26.43,26.39,26.41,47373.0,22.5188,22.5359,22.5018,22.5188,47373.0
2017-12-05 12:10:00,26.41,26.45,26.41,26.44,37217.0,22.5188,22.5529,22.5188,22.5444,37217.0
2017-12-05 12:15:00,26.45,26.46,26.43,26.45,46626.0,22.5529,22.5614,22.5359,22.5529,46626.0
2017-12-05 12:20:00,26.44,26.47,26.41,26.46,60324.0,22.5444,22.57,22.5188,22.5614,60324.0
2017-12-05 12:25:00,26.46,26.49,26.46,26.47,47085.0,22.5614,22.587,22.5614,22.57,47085.0
2017-12-05 12:30:00,26.48,26.5,26.47,26.49,31504.0,22.5785,22.5956,22.57,22.587,31504.0
2017-12-05 12:35:00,26.49,26.5,26.47,26.48,47587.0,22.587,22.5956,22.57,22.5785,47587.0
2017-12-05 12:40:00,26.48,26.52,26.47,26.52,63896.0,22.5785,22.6126,22.57,22.6126,63896.0
2017-12-05 12:45:00,26.52,26.52,26.48,26.49,28664.0,22.6126,22.6126,22.5785,22.587,28664.0
2017-12-05 12:50:00,26.48,26.52,26.47,26.49,69737.0,22.5785,22.6126,22.57,22.587,69737.0
2017-12-05 12:55:00,26.49,26.51,26.45,26.48,172377.0,22.587,22.6041,22.5529,22.5785,172377.0
2017-12-05 13:00:00,26.48,26.5,26.45,26.47,60197.0,22.5785,22.5956,22.5529,22.57,60197.0
2017-12-05 13:05:00,26.47,26.48,26.46,26.47,46647.0,22.57,22.5785,22.5614,22.57,46647.0
2017-12-05 13:10:00,26.47,26.47,26.42,26.43,44758.0,22.57,22.57,22.5273,22.5359,44758.0
2017-12-05 13:15:00,26.43,26.47,26.42,26.47,43705.0,22.5359,22.57,22.5273,22.57,43705.0
2017-12-05 13:20:00,26.47,26.49,26.45,26.48,47386.0,22.57,22.587,22.5529,22.5785,47386.0
2017-12-05 13:25:00,26.47,26.47,26.44,26.44,27650.0,22.57,22.57,22.5444,22.5444,27650.0
2017-12-05 13:30:00,26.45,26.48,26.44,26.45,54091.0,22.5529,22.5785,22.5444,22.5529,54091.0
2017-12-05 13:35:00,26.45,26.47,26.43,26.43,44664.0,22.5529,22.57,22.5359,22.5359,44664.0
2017-12-05 13:40:00,26.43,26.45,26.43,26.43,29591.0,22.5359,22.5529,22.5359,22.5359,29591.0
2017-12-05 13:45:00,26.43,26.44,26.36,26.39,78295.0,22.5359,22.5444,22.4762,22.5018,78295.0
2017-12-05 13:50:00,26.38,26.4,26.36,26.39,53219.0,22.4932,22.5103,22.4762,22.5018,53219.0
2017-12-05 13:55:00,26.39,26.44,26.38,26.4,63708.0,22.5018,22.5444,22.4932,22.5103,63708.0
2017-12-05 14:00:00,26.4,26.44,26.39,26.43,58576.0,22.5103,22.5444,22.5018,22.5359,58576.0
2017-12-05 14:05:00,26.43,26.44,26.42,26.44,29693.0,22.5359,22.5444,22.5273,22.5444,29693.0
2017-12-05 14:10:00,26.44,26.44,26.39,26.4,78685.0,22.5444,22.5444,22.5018,22.5103,78685.0
2017-12-05 14:15:00,26.4,26.4,26.34,26.37,96987.0,22.5103,22.5103,22.4591,22.4847,96987.0
2017-12-05 14:20:00,26.37,26.37,26.31,26.31,175683.0,22.4847,22.4847,22.4335,22.4335,175683.0
2017-12-05 14:25:00,26.32,26.38,26.32,26.36,111777.0,22.4421,22.4932,22.4421,22.4762,111777.0
2017-12-05 14:30:00,26.36,26.37,26.34,26.35,59302.0,22.4762,22.4847,22.4591,22.4677,59302.0
2017-12-05 14:35:00,26.35,26.36,26.32,26.32,59173.0,22.4677,22.4762,22.4421,22.4421,59173.0
2017-12-05 14:40:00,26.32,26.32,26.26,26.29,202682.0,22.4421,22.4421,22.3909,22.4165,202682.0
2017-12-05 14:45:00,26.3,26.31,26.27,26.28,154847.0,22.425,22.4335,22.3994,22.408,154847.0
2017-12-05 14:50:00,26.28,26.29,26.27,26.28,65868.0,22.408,22.4165,22.3994,22.408,65868.0
2017-12-05 14:55:00,26.28,26.3,26.23,26.24,156943.0,22.408,22.425,22.3653,22.3739,156943.0
2017-12-05 15:00:00,26.25,26.25,26.16,26.17,172525.0,22.3824,22.3824,22.3056,22.3142,172525.0
2017-12-05 15:05:00,26.17,26.21,26.16,26.17,200904.0,22.3142,22.3483,22.3056,22.3142,200904.0
2017-12-05 15:10:00,26.17,26.18,26.12,26.13,161117.0,22.3142,22.3227,22.2715,22.2801,161117.0
2017-12-05 15:15:00,26.13,26.16,26.12,26.14,170375.0,22.2801,22.3056,22.2715,22.2886,170375.0
2017-12-05 15:20:00,26.14,26.18,26.14,26.16,84606.0,22.2886,22.3227,22.2886,22.3056,84606.0
2017-12-05 15:25:00,26.16,26.2,26.13,26.2,130559.0,22.3056,22.3398,22.2801,22.3398,130559.0
2017-12-05 15:30:00,26.2,26.21,26.16,26.17,145909.0,22.3398,22.3483,22.3056,22.3142,145909.0
2017-12-05 15:35:00,26.17,26.18,26.14,26.17,154890.0,22.3142,22.3227,22.2886,22.3142,154890.0
2017-12-05 15:40:00,26.16,26.21,26.13,26.2,286420.0,22.3056,22.3483,22.2801,22.3398,286420.0
2017-12-05 15:45:00,26.2,26.25,26.2,26.23,217255.0,22.3398,22.3824,22.3398,22.3653,217255.0
2017-12-05 15:50:00,26.24,26.24,26.2,26.23,284628.0,22.3739,22.3739,22.3398,22.3653,284628.0
2017-12-05 15:55:00,26.23,26.27,26.21,26.22,435736.0,22.3653,22.3994,22.3483,22.3568,435736.0
2017-12-06 09:30:00,26.27,26.56,26.26,26.37,166675.0,22.3994,22.6467,22.3909,22.4847,166675.0
2017-12-06 09:35:00,26.37,26.4,26.23,26.3,122563.0,22.4847,22.5103,22.3653,22.425,122563.0
2017-12-06 09:40:00,26.32,26.41,26.23,26.38,68593.0,22.4421,22.5188,22.3653,22.4932,68593.0
2017-12-06 09:45:00,26.39,26.49,26.34,26.39,211178.0,22.5018,22.587,22.4591,22.5018,211178.0
2017-12-06 09:50:00,26.39,26.42,26.29,26.32,75564.0,22.5018,22.5273,22.4165,22.4421,75564.0
2017-12-06 09:55:00,26.32,26.45,26.31,26.44,74665.0,22.4421,22.5529,22.4335,22.5444,74665.0
2017-12-06 10:00:00,26.44,26.49,26.38,26.46,79163.0,22.5444,22.587,22.4932,22.5614,79163.0
2017-12-06 10:05:00,26.46,26.48,26.4,26.42,45492.0,22.5614,22.5785,22.5103,22.5273,45492.0
2017-12-06 10:10:00,26.43,26.47,26.41,26.46,68980.0,22.5359,22.57,22.5188,22.5614,68980.0
2017-12-06 10:15:00,26.45,26.47,26.32,26.34,78096.0,22.5529,22.57,22.4421,22.4591,78096.0
2017-12-06 10:20:00,26.34,26.37,26.29,26.36,71419.0,22.4591,22.4847,22.4165,22.4762,71419.0
2017-12-06 10:25:00,26.36,26.38,26.31,26.31,199973.0,22.4762,22.4932,22.4335,22.4335,199973.0
2017-12-06 10:30:00,26.31,26.36,26.26,26.35,111589.0,22.4335,22.4762,22.3909,22.4677,111589.0
2017-12-06 10:35:00,26.35,26.37,26.31,26.36,91635.0,22.4677,22.4847,22.4335,22.4762,91635.0
2017-12-06 10:40:00,26.36,26.42,26.34,26.41,115985.0,22.4762,22.5273,22.4591,22.5188,115985.0
2017-12-06 10:45:00,26.4,26.5,26.39,26.48,96673.0,22.5103,22.5956,22.5018,22.5785,96673.0
2017-12-06 10:50:00,26.48,26.56,26.47,26.54,236251.0,22.5785,22.6467,22.57,22.6297,236251.0
2017-12-06 10:55:00,26.54,26.56,26.51,26.52,123246.0,22.6297,22.6467,22.6041,22.6126,123246.0
2017-12-06 11:00:00,26.52,26.52,26.39,26.41,167359.0,22.6126,22.6126,22.5018,22.5188,167359.0
2017-12-06 11:05:00,26.41,26.45,26.37,26.37,78792.0,22.5188,22.5529,22.4847,22.4847,78792.0
2017-12-06 11:10:00,26.37,26.38,26.33,26.36,134388.0,22.4847,22.4932,22.4506,22.4762,134388.0
2017-12-06 11:15:00,26.36,26.42,26.34,26.4,92856.0,22.4762,22.5273,22.4591,22.5103,92856.0
2017-12-06 11:20:00,26.4,26.49,26.39,26.48,188227.0,22.5103,22.587,22.5018,22.5785,188227.0
2017-12-06 11:25:00,26.47,26.48,26.4,26.42,75814.0,22.57,22.5785,22.5103,22.5273,75814.0
2017-12-06 11:30:00,26.43,26.44,26.4,26.43,34577.0,22.5359,22.5444,22.5103,22.5359,34577.0
2017-12-06 11:35:00,26.44,26.46,26.41,26.43,36757.0,22.5444,22.5614,22.5188,22.5359,36757.0
2017-12-06 11:40:00,26.43,26.44,26.38,26.38,47407.0,22.5359,22.5444,22.4932,22.4932,47407.0
2017-12-06 11:45:00,26.38,26.46,26.38,26.45,60833.0,22.4932,22.5614,22.4932,22.5529,60833.0
2017-12-06 11:50:00,26.45,26.49,26.44,26.48,34005.0,22.5529,22.587,22.5444,22.5785,34005.0
2017-12-06 11:55:00,26.48,26.5,26.45,26.45,54777.0,22.5785,22.5956,22.5529,22.5529,54777.0
2017-12-06 12:00:00,26.46,26.46,26.41,26.43,84309.0,22.5614,22.5614,22.5188,22.5359,84309.0
2017-12-06 12:05:00,26.44,26.47,26.41,26.47,41712.0,22.5444,22.57,22.5188,22.57,41712.0
2017-12-06 12:10:00,26.47,26.47,26.45,26.46,25362.0,22.57,22.57,22.5529,22.5614,25362.0
2017-12-06 12:15:00,26.46,26.52,26.45,26.5,53308.0,22.5614,22.6126,22.5529,22.5956,53308.0
2017-12-06 12:20:00,26.5,26.55,26.49,26.53,43119.0,22.5956,22.6382,22.587,22.6211,43119.0
2017-12-06 12:25:00,26.54,26.54,26.52,26.52,26471.0,22.6297,22.6297,22.6126,22.6126,26471.0
2017-12-06 12:30:00,26.52,26.56,26.49,26.56,73486.0,22.6126,22.6467,22.587,22.6467,73486.0
2017-12-06 12:35:00,26.56,26.56,26.53,26.53,26597.0,22.6467,22.6467,22.6211,22.6211,26597.0
2017-12-06 12:40:00,26.53,26.54,26.5,26.5,38807.0,22.6211,22.6297,22.5956,22.5956,38807.0
2017-12-06 12:45:00,26.51,26.55,26.51,26.54,37401.0,22.6041,22.6382,22.6041,22.6297,37401.0
2017-12-06 12:50:00,26.54,26.55,26.52,26.54,23396.0,22.6297,22.6382,22.6126,22.6297,23396.0
2017-12-06 12:55:00,26.54,26.55,26.51,26.53,41017.0,22.6297,22.6382,22.6041,22.6211,41017.0
2017-12-06 13:00:00,26.53,26.53,26.46,26.48,43409.0,22.6211,22.6211,22.5614,22.5785,43409.0
2017-12-06 13:05:00,26.47,26.49,26.43,26.45,62992.0,22.57,22.587,22.5359,22.5529,62992.0
2017-12-06 13:10:00,26.44,26.45,26.41,26.44,20886.0,22.5444,22.5529,22.5188,22.5444,20886.0
2017-12-06 13:15:00,26.44,26.47,26.41,26.42,77948.0,22.5444,22.57,22.5188,22.5273,77948.0
2017-12-06 13:20:00,26.41,26.43,26.39,26.39,18510.0,22.5188,22.5359,22.5018,22.5018,18510.0
2017-12-06 13:25:00,26.39,26.43,26.39,26.42,23937.0,22.5018,22.5359,22.5018,22.5273,23937.0
2017-12-06 13:30:00,26.42,26.42,26.38,26.42,46398.0,22.5273,22.5273,22.4932,22.5273,46398.0
2017-12-06 13:35:00,26.42,26.47,26.41,26.41,50868.0,22.5273,22.57,22.5188,22.5188,50868.0
2017-12-06 13:40:00,26.42,26.44,26.41,26.44,34374.0,22.5273,22.5444,22.5188,22.5444,34374.0
2017-12-06 13:45:00,26.44,26.45,26.39,26.44,70868.0,22.5444,22.5529,22.5018,22.5444,70868.0
2017-12-06 13:50:00,26.44,26.49,26.43,26.49,49101.0,22.5444,22.587,22.5359,22.587,49101.0
2017-12-06 13:55:00,26.49,26.51,26.46,26.49,44615.0,22.587,22.6041,22.5614,22.587,44615.0
2017-12-06 14:00:00,26.49,26.5,26.41,26.44,66079.0,22.587,22.5956,22.5188,22.5444,66079.0
2017-12-06 14:05:00,26.44,26.47,26.41,26.44,58655.0,22.5444,22.57,22.5188,22.5444,58655.0
2017-12-06 14:10:00,26.44,26.44,26.39,26.39,62092.0,22.5444,22.5444,22.5018,22.5018,62092.0
2017-12-06 14:15:00,26.39,26.44,26.38,26.41,72462.0,22.5018,22.5444,22.4932,22.5188,72462.0
2017-12-06 14:20:00,26.41,26.42,26.35,26.39,154244.0,22.5188,22.5273,22.4677,22.5018,154244.0
2017-12-06 14:25:00,26.38,26.4,26.32,26.33,136301.0,22.4932,22.5103,22.4421,22.4506,136301.0
2017-12-06 14:30:00,26.34,26.39,26.33,26.38,43327.0,22.4591,22.5018,22.4506,22.4932,43327.0
2017-12-06 14:35:00,26.38,26.46,26.38,26.44,76047.0,22.4932,22.5614,22.4932,22.5444,76047.0
2017-12-06 14:40:00,26.44,26.44,26.38,26.42,57342.0,22.5444,22.5444,22.4932,22.5273,57342.0
2017-12-06 14:45:00,26.42,26.46,26.42,26.45,33646.0,22.5273,22.5614,22.5273,22.5529,33646.0
2017-12-06 14:50:00,26.44,26.46,26.44,26.44,45256.0,22.5444,22.5614,22.5444,22.5444,45256.0
2017-12-06 14:55:00,26.44,26.45,26.42,26.43,37409.0,22.5444,22.5529,22.5273,22.5359,37409.0
2017-12-06 15:00:00,26.43,26.45,26.35,26.35,64004.0,22.5359,22.5529,22.4677,22.4677,64004.0
2017-12-06 15:05:00,26.36,26.37,26.33,26.35,102864.0,22.4762,22.4847,22.4506,22.4677,102864.0
2017-12-06 15:10:00,26.35,26.35,26.32,26.32,41237.0,22.4677,22.4677,22.4421,22.4421,41237.0
2017-12-06 15:15:00,26.32,26.43,26.32,26.42,153174.0,22.4421,22.5359,22.4421,22.5273,153174.0
2017-12-06 15:20:00,26.42,26.43,26.41,26.41,103310.0,22.5273,22.5359,22.5188,22.5188,103310.0
2017-12-06 15:25:00,26.41,26.42,26.39,26.39,73117.0,22.5188,22.5273,22.5018,22.5018,73117.0
2017-12-06 15:30:00,26.4,26.4,26.36,26.37,87489.0,22.5103,22.5103,22.4762,22.4847,87489.0
2017-12-06 15:35:00,26.37,26.39,26.35,26.36,184257.0,22.4847,22.5018,22.4677,22.4762,184257.0
2017-12-06 15:40:00,26.36,26.36,26.29,26.3,321440.0,22.4762,22.4762,22.4165,22.425,321440.0
2017-12-06 15:45:00,26.3,26.38,26.3,26.34,169094.0,22.425,22.4932,22.425,22.4591,169094.0
2017-12-06 15:50:00,26.35,26.36,26.33,26.36,167960.0,22.4677,22.4762,22.4506,22.4762,167960.0
2017-12-06 15:55:00,26.36,26.41,26.35,26.4,481154.0,22.4762,22.5188,22.4677,22.5103,481154.0
2017-12-07 09:30:00,26.46,26.61,26.42,26.6,202183.0,22.5614,22.6893,22.5273,22.6808,202183.0
2017-12-07 09:35:00,26.6,26.61,26.48,26.57,247978.0,22.6808,22.6893,22.5785,22.6552,247978.0
2017-12-07 09:40:00,26.57,26.65,26.49,26.53,191529.0,22.6552,22.7235,22.587,22.6211,191529.0
2017-12-07 09:45:00,26.52,26.63,26.5,26.6,156253.0,22.6126,22.7064,22.5956,22.6808,156253.0
2017-12-07 09:50:00,26.61,26.68,26.59,26.6,120187.0,22.6893,22.749,22.6723,22.6808,120187.0
2017-12-07 09:55:00,26.61,26.65,26.59,26.63,103612.0,22.6893,22.7235,22.6723,22.7064,103612.0
2017-12-07 10:00:00,26.63,26.64,26.54,26.54,129203.0,22.7064,22.7149,22.6297,22.6297,129203.0
2017-12-07 10:05:00,26.54,26.56,26.51,26.55,89616.0,22.6297,22.6467,22.6041,22.6382,89616.0
2017-12-07 10:10:00,26.55,26.56,26.48,26.52,89432.0,22.6382,22.6467,22.5785,22.6126,89432.0
2017-12-07 10:15:00,26.52,26.59,26.51,26.56,80602.0,22.6126,22.6723,22.6041,22.6467,80602.0
2017-12-07 10:20:00,26.56,26.62,26.55,26.61,84306.0,22.6467,22.6979,22.6382,22.6893,84306.0
2017-12-07 10:25:00,26.61,26.63,26.56,26.56,78498.0,22.6893,22.7064,22.6467,22.6467,78498.0
2017-12-07 10:30:00,26.56,26.59,26.52,26.55,65283.0,22.6467,22.6723,22.6126,22.6382,65283.0
2017-12-07 10:35:00,26.56,26.56,26.52,26.53,70138.0,22.6467,22.6467,22.6126,22.6211,70138.0
2017-12-07 10:40:00,26.54,26.55,26.52,26.53,38188.0,22.6297,22.6382,22.6126,22.6211,38188.0
2017-12-07 10:45:00,26.52,26.56,26.5,26.5,72085.0,22.6126,22.6467,22.5956,22.5956,72085.0
2017-12-07 10:50:00,26.5,26.54,26.5,26.53,34068.0,22.5956,22.6297,22.5956,22.6211,34068.0
2017-12-07 10:55:00,26.52,26.53,26.48,26.51,43478.0,22.6126,22.6211,22.5785,22.6041,43478.0
2017-12-07 11:00:00,26.51,26.55,26.49,26.52,153780.0,22.6041,22.6382,22.587,22.6126,153780.0
2017-12-07 11:05:00,26.52,26.54,26.43,26.44,68997.0,22.6126,22.6297,22.5359,22.5444,68997.0
2017-12-07 11:10:00,26.44,26.46,26.41,26.45,37821.0,22.5444,22.5614,22.5188,22.5529,37821.0
2017-12-07 11:15:00,26.46,26.48,26.45,26.46,34007.0,22.5614,22.5785,22.5529,22.5614,34007.0
2017-12-07 11:20:00,26.45,26.47,26.42,26.42,53723.0,22.5529,22.57,22.5273,22.5273,53723.0
2017-12-07 11:25:00,26.43,26.45,26.37,26.4,120339.0,22.5359,22.5529,22.4847,22.5103,120339.0
2017-12-07 11:30:00,26.41,26.47,26.39,26.46,58556.0,22.5188,22.57,22.5018,22.5614,58556.0
2017-12-07 11:35:00,26.46,26.47,26.41,26.41,51723.0,22.5614,22.57,22.5188,22.5188,51723.0
2017-12-07 11:40:00,26.42,26.46,26.39,26.44,68362.0,22.5273,22.5614,22.5018,22.5444,68362.0
2017-12-07 11:45:00,26.44,26.45,26.41,26.43,59985.0,22.5444,22.5529,22.5188,22.5359,59985.0
2017-12-07 11:50:00,26.43,26.46,26.42,26.43,100879.0,22.5359,22.5614,22.5273,22.5359,100879.0
2017-12-07 11:55:00,26.42,26.43,26.39,26.41,85951.0,22.5273,22.5359,22.5018,22.5188,85951.0
2017-12-07 12:00:00,26.4,26.44,26.4,26.43,120848.0,22.5103,22.5444,22.5103,22.5359,120848.0
2017-12-07 12:05:00,26.43,26.5,26.43,26.5,59491.0,22.5359,22.5956,22.5359,22.5956,59491.0
2017-12-07 12:10:00,26.49,26.52,26.47,26.51,40755.0,22.587,22.6126,22.57,22.6041,40755.0
2017-12-07 12:15:00,26.5,26.5,26.46,26.48,41786.0,22.5956,22.5956,22.5614,22.5785,41786.0
2017-12-07 12:20:00,26.48,26.52,26.46,26.51,83470.0,22.5785,22.6126,22.5614,22.6041,83470.0
2017-12-07 12:25:00,26.51,26.51,26.49,26.51,24149.0,22.6041,22.6041,22.587,22.6041,24149.0
2017-12-07 12:30:00,26.52,26.52,26.49,26.51,35340.0,22.6126,22.6126,22.587,22.6041,35340.0
2017-12-07 12:35:00,26.52,26.52,26.49,26.51,59756.0,22.6126,22.6126,22.587,22.6041,59756.0
2017-12-07 12:40:00,26.51,26.53,26.49,26.51,38674.0,22.6041,22.6211,22.587,22.6041,38674.0
2017-12-07 12:45:00,26.51,26.52,26.49,26.52,53336.0,22.6041,22.6126,22.587,22.6126,53336.0
2017-12-07 12:50:00,26.51,26.57,26.51,26.53,54193.0,22.6041,22.6552,22.6041,22.6211,54193.0
2017-12-07 12:55:00,26.53,26.54,26.52,26.53,30098.0,22.6211,22.6297,22.6126,22.6211,30098.0
2017-12-07 13:00:00,26.54,26.55,26.52,26.53,54078.0,22.6297,22.6382,22.6126,22.6211,54078.0
2017-12-07 13:05:00,26.53,26.56,26.53,26.55,46774.0,22.6211,22.6467,22.6211,22.6382,46774.0
2017-12-07 13:10:00,26.55,26.57,26.54,26.55,42865.0,22.6382,22.6552,22.6297,22.6382,42865.0
2017-12-07 13:15:00,26.55,26.57,26.54,26.55,24274.0,22.6382,22.6552,22.6297,22.6382,24274.0
2017-12-07 13:20:00,26.55,26.55,26.5,26.51,101124.0,22.6382,22.6382,22.5956,22.6041,101124.0
2017-12-07 13:25:00,26.51,26.53,26.51,26.51,18287.0,22.6041,22.6211,22.6041,22.6041,18287.0
2017-12-07 13:30:00,26.52,26.54,26.51,26.53,15996.0,22.6126,22.6297,22.6041,22.6211,15996.0
2017-12-07 13:35:00,26.53,26.56,26.52,26.53,32447.0,22.6211,22.6467,22.6126,22.6211,32447.0
2017-12-07 13:40:00,26.53,26.56,26.51,26.54,37289.0,22.6211,22.6467,22.6041,22.6297,37289.0
2017-12-07 13:45:00,26.53,26.57,26.53,26.57,19493.0,22.6211,22.6552,22.6211,22.6552,19493.0
2017-12-07 13:50:00,26.57,26.57,26.53,26.55,81413.0,22.6552,22.6552,22.6211,22.6382,81413.0
2017-12-07 13:55:00,26.55,26.59,26.54,26.58,28789.0,22.6382,22.6723,22.6297,22.6638,28789.0
2017-12-07 14:00:00,26.59,26.59,26.57,26.59,23382.0,22.6723,22.6723,22.6552,22.6723,23382.0
2017-12-07 14:05:00,26.59,26.61,26.58,26.6,28273.0,22.6723,22.6893,22.6638,22.6808,28273.0
2017-12-07 14:10:00,26.61,26.61,26.59,26.6,18686.0,22.6893,22.6893,22.6723,22.6808,18686.0
2017-12-07 14:15:00,26.6,26.62,26.59,26.6,71608.0,22.6808,22.6979,22.6723,22.6808,71608.0
2017-12-07 14:20:00,26.59,26.63,26.59,26.63,78034.0,22.6723,22.7064,22.6723,22.7064,78034.0
2017-12-07 14:25:00,26.63,26.63,26.6,26.61,28144.0,22.7064,22.7064,22.6808,22.6893,28144.0
2017-12-07 14:30:00,26.61,26.64,26.61,26.64,26971.0,22.6893,22.7149,22.6893,22.7149,26971.0
2017-12-07 14:35:00,26.64,26.65,26.63,26.64,26632.0,22.7149,22.7235,22.7064,22.7149,26632.0
2017-12-07 14:40:00,26.63,26.66,26.59,26.6,89246.0,22.7064,22.732,22.6723,22.6808,89246.0
2017-12-07 14:45:00,26.6,26.63,26.57,26.59,96384.0,22.6808,22.7064,22.6552,22.6723,96384.0
2017-12-07 14:50:00,26.58,26.6,26.57,26.57,88378.0,22.6638,22.6808,22.6552,22.6552,88378.0
2017-12-07 14:55:00,26.58,26.62,26.57,26.62,17988.0,22.6638,22.6979,22.6552,22.6979,17988.0
2017-12-07 15:00:00,26.62,26.63,26.61,26.63,35413.0,22.6979,22.7064,22.6893,22.7064,35413.0
2017-12-07 15:05:00,26.63,26.63,26.56,26.57,61912.0,22.7064,22.7064,22.6467,22.6552,61912.0
2017-12-07 15:10:00,26.56,26.58,26.55,26.57,62176.0,22.6467,22.6638,22.6382,22.6552,62176.0
2017-12-07 15:15:00,26.57,26.61,26.56,26.61,44447.0,22.6552,22.6893,22.6467,22.6893,44447.0
2017-12-07 15:20:00,26.61,26.65,26.6,26.62,59371.0,22.6893,22.7235,22.6808,22.6979,59371.0
2017-12-07 15:25:00,26.63,26.63,26.58,26.61,66050.0,22.7064,22.7064,22.6638,22.6893,66050.0
2017-12-07 15:30:00,26.61,26.61,26.55,26.58,125647.0,22.6893,22.6893,22.6382,22.6638,125647.0
2017-12-07 15:35:00,26.58,26.58,26.55,26.56,96327.0,22.6638,22.6638,22.6382,22.6467,96327.0
2017-12-07 15:40:00,26.57,26.58,26.56,26.57,81751.0,22.6552,22.6638,22.6467,22.6552,81751.0
2017-12-07 15:45:00,26.58,26.58,26.52,26.53,127604.0,22.6638,22.6638,22.6126,22.6211,127604.0
2017-12-07 15:50:00,26.53,26.54,26.51,26.54,162003.0,22.6211,22.6297,22.6041,22.6297,162003.0
2017-12-07 15:55:00,26.54,26.54,26.51,26.53,348969.0,22.6297,22.6297,22.6041,22.6211,348969.0
2017-12-08 09:30:00,26.53,26.62,26.48,26.51,271737.0,22.6211,22.6979,22.5785,22.6041,271737.0
2017-12-08 09:35:00,26.52,26.59,26.5,26.53,55387.0,22.6126,22.6723,22.5956,22.6211,55387.0
2017-12-08 09:40:00,26.52,26.64,26.52,26.54,191808.0,22.6126,22.7149,22.6126,22.6297,191808.0
2017-12-08 09:45:00,26.53,26.55,26.48,26.53,127102.0,22.6211,22.6382,22.5785,22.6211,127102.0
2017-12-08 09:50:00,26.54,26.62,26.52,26.57,76856.0,22.6297,22.6979,22.6126,22.6552,76856.0
2017-12-08 09:55:00,26.57,26.59,26.55,26.57,75427.0,22.6552,22.6723,22.6382,22.6552,75427.0
2017-12-08 10:00:00,26.57,26.62,26.55,26.55,61036.0,22.6552,22.6979,22.6382,22.6382,61036.0
2017-12-08 10:05:00,26.55,26.59,26.55,26.58,59107.0,22.6382,22.6723,22.6382,22.6638,59107.0
2017-12-08 10:10:00,26.58,26.63,26.57,26.61,118888.0,22.6638,22.7064,22.6552,22.6893,118888.0
2017-12-08 10:15:00,26.6,26.67,26.6,26.63,102066.0,22.6808,22.7405,22.6808,22.7064,102066.0
2017-12-08 10:20:00,26.63,26.63,26.6,26.62,55840.0,22.7064,22.7064,22.6808,22.6979,55840.0
2017-12-08 10:25:00,26.63,26.68,26.63,26.64,98958.0,22.7064,22.749,22.7064,22.7149,98958.0
2017-12-08 10:30:00,26.64,26.67,26.62,26.64,53201.0,22.7149,22.7405,22.6979,22.7149,53201.0
2017-12-08 10:35:00,26.64,26.65,26.6,26.64,79571.0,22.7149,22.7235,22.6808,22.7149,79571.0
2017-12-08 10:40:00,26.64,26.67,26.61,26.64,87114.0,22.7149,22.7405,22.6893,22.7149,87114.0
2017-12-08 10:45:00,26.64,26.67,26.63,26.66,30347.0,22.7149,22.7405,22.7064,22.732,30347.0
2017-12-08 10:50:00,26.66,26.68,26.65,26.68,31683.0,22.732,22.749,22.7235,22.749,31683.0
2017-12-08 10:55:00,26.67,26.71,26.67,26.7,63762.0,22.7405,22.7746,22.7405,22.7661,63762.0
2017-12-08 11:00:00,26.69,26.81,26.69,26.79,169812.0,22.7576,22.8599,22.7576,22.8428,169812.0
2017-12-08 11:05:00,26.78,26.78,26.74,26.76,55845.0,22.8343,22.8343,22.8002,22.8172,55845.0
2017-12-08 11:10:00,26.76,26.76,26.7,26.74,49808.0,22.8172,22.8172,22.7661,22.8002,49808.0
2017-12-08 11:15:00,26.73,26.76,26.72,26.74,61223.0,22.7917,22.8172,22.7831,22.8002,61223.0
2017-12-08 11:20:00,26.75,26.77,26.71,26.74,80345.0,22.8087,22.8258,22.7746,22.8002,80345.0
2017-12-08 11:25:00,26.74,26.78,26.72,26.77,61562.0,22.8002,22.8343,22.7831,22.8258,61562.0
2017-12-08 11:30:00,26.78,26.78,26.74,26.76,57039.0,22.8343,22.8343,22.8002,22.8172,57039.0
2017-12-08 11:35:00,26.75,26.78,26.75,26.77,94126.0,22.8087,22.8343,22.8087,22.8258,94126.0
2017-12-08 11:40:00,26.77,26.78,26.75,26.76,23865.0,22.8258,22.8343,22.8087,22.8172,23865.0
2017-12-08 11:45:00,26.76,26.78,26.75,26.78,33087.0,22.8172,22.8343,22.8087,22.8343,33087.0
2017-12-08 11:50:00,26.78,26.78,26.74,26.75,30993.0,22.8343,22.8343,22.8002,22.8087,30993.0
2017-12-08 11:55:00,26.75,26.77,26.73,26.73,36295.0,22.8087,22.8258,22.7917,22.7917,36295.0
2017-12-08 12:00:00,26.73,26.74,26.7,26.71,38082.0,22.7917,22.8002,22.7661,22.7746,38082.0
2017-12-08 12:05:00,26.71,26.74,26.69,26.73,28986.0,22.7746,22.8002,22.7576,22.7917,28986.0
2017-12-08 12:10:00,26.73,26.74,26.71,26.72,80948.0,22.7917,22.8002,22.7746,22.7831,80948.0
2017-12-08 12:15:00,26.71,26.73,26.7,26.72,40486.0,22.7746,22.7917,22.7661,22.7831,40486.0
2017-12-08 12:20:00,26.71,26.73,26.71,26.71,23669.0,22.7746,22.7917,22.7746,22.7746,23669.0
2017-12-08 12:25:00,26.71,26.76,26.71,26.76,26701.0,22.7746,22.8172,22.7746,22.8172,26701.0
2017-12-08 12:30:00,26.75,26.78,26.75,26.77,23020.0,22.8087,22.8343,22.8087,22.8258,23020.0
2017-12-08 12:35:00,26.78,26.78,26.74,26.75,37378.0,22.8343,22.8343,22.8002,22.8087,37378.0
2017-12-08 12:40:00,26.74,26.75,26.71,26.71,26267.0,22.8002,22.8087,22.7746,22.7746,26267.0
2017-12-08 12:45:00,26.72,26.73,26.69,26.7,64118.0,22.7831,22.7917,22.7576,22.7661,64118.0
2017-12-08 12:50:00,26.69,26.7,26.66,26.67,41597.0,22.7576,22.7661,22.732,22.7405,41597.0
2017-12-08 12:55:00,26.68,26.69,26.66,26.67,27060.0,22.749,22.7576,22.732,22.7405,27060.0
2017-12-08 13:00:00,26.67,26.68,26.65,26.67,30039.0,22.7405,22.749,22.7235,22.7405,30039.0
2017-12-08 13:05:00,26.66,26.69,26.66,26.67,29426.0,22.732,22.7576,22.732,22.7405,29426.0
2017-12-08 13:10:00,26.67,26.68,26.64,26.65,57173.0,22.7405,22.749,22.7149,22.7235,57173.0
2017-12-08 13:15:00,26.65,26.65,26.62,26.63,27953.0,22.7235,22.7235,22.6979,22.7064,27953.0
2017-12-08 13:20:00,26.62,26.64,26.61,26.64,22233.0,22.6979,22.7149,22.6893,22.7149,22233.0
2017-12-08 13:25:00,26.63,26.65,26.63,26.64,16619.0,22.7064,22.7235,22.7064,22.7149,16619.0
2017-12-08 13:30:00,26.64,26.65,26.62,26.64,39159.0,22.7149,22.7235,22.6979,22.7149,39159.0
2017-12-08 13:35:00,26.64,26.64,26.62,26.64,24490.0,22.7149,22.7149,22.6979,22.7149,24490.0
2017-12-08 13:40:00,26.63,26.63,26.62,26.63,18936.0,22.7064,22.7064,22.6979,22.7064,18936.0
2017-12-08 13:45:00,26.63,26.63,26.62,26.63,8377.0,22.7064,22.7064,22.6979,22.7064,8377.0
2017-12-08 13:50:00,26.63,26.66,26.62,26.66,32884.0,22.7064,22.732,22.6979,22.732,32884.0
2017-12-08 13:55:00,26.66,26.67,26.63,26.64,52278.0,22.732,22.7405,22.7064,22.7149,52278.0
2017-12-08 14:00:00,26.64,26.64,26.63,26.63,11485.0,22.7149,22.7149,22.7064,22.7064,11485.0
2017-12-08 14:05:00,26.63,26.64,26.62,26.63,37598.0,22.7064,22.7149,22.6979,22.7064,37598.0
2017-12-08 14:10:00,26.62,26.63,26.61,26.62,82404.0,22.6979,22.7064,22.6893,22.6979,82404.0
2017-12-08 14:15:00,26.62,26.65,26.61,26.64,46592.0,22.6979,22.7235,22.6893,22.7149,46592.0
2017-12-08 14:20:00,26.64,26.68,26.63,26.65,52056.0,22.7149,22.749,22.7064,22.7235,52056.0
2017-12-08 14:25:00,26.65,26.67,26.64,26.66,42237.0,22.7235,22.7405,22.7149,22.732,42237.0
2017-12-08 14:30:00,26.66,26.66,26.61,26.63,56491.0,22.732,22.732,22.6893,22.7064,56491.0
2017-12-08 14:35:00,26.64,26.66,26.63,26.64,47371.0,22.7149,22.732,22.7064,22.7149,47371.0
2017-12-08 14:40:00,26.64,26.65,26.63,26.64,21847.0,22.7149,22.7235,22.7064,22.7149,21847.0
2017-12-08 14:45:00,26.64,26.65,26.63,26.64,30457.0,22.7149,22.7235,22.7064,22.7149,30457.0
2017-12-08 14:50:00,26.64,26.65,26.64,26.64,24845.0,22.7149,22.7235,22.7149,22.7149,24845.0
2017-12-08 14:55:00,26.64,26.65,26.64,26.65,39693.0,22.7149,22.7235,22.7149,22.7235,39693.0
2017-12-08 15:00:00,26.65,26.71,26.65,26.7,54843.0,22.7235,22.7746,22.7235,22.7661,54843.0
2017-12-08 15:05:00,26.7,26.7,26.67,26.68,28430.0,22.7661,22.7661,22.7405,22.749,28430.0
2017-12-08 15:10:00,26.68,26.68,26.62,26.63,74247.0,22.749,22.749,22.6979,22.7064,74247.0
2017-12-08 15:15:00,26.62,26.66,26.62,26.66,58838.0,22.6979,22.732,22.6979,22.732,58838.0
2017-12-08 15:20:00,26.66,26.76,26.65,26.75,244650.0,22.732,22.8172,22.7235,22.8087,244650.0
2017-12-08 15:25:00,26.75,26.75,26.7,26.71,56907.0,22.8087,22.8087,22.7661,22.7746,56907.0
2017-12-08 15:30:00,26.71,26.72,26.7,26.71,54608.0,22.7746,22.7831,22.7661,22.7746,54608.0
2017-12-08 15:35:00,26.71,26.71,26.7,26.7,36837.0,22.7746,22.7746,22.7661,22.7661,36837.0
2017-12-08 15:40:00,26.71,26.71,26.67,26.67,103293.0,22.7746,22.7746,22.7405,22.7405,103293.0
2017-12-08 15:45:00,26.68,26.68,26.64,26.66,198212.0,22.749,22.749,22.7149,22.732,198212.0
2017-12-08 15:50:00,26.66,26.68,26.65,26.67,104041.0,22.732,22.749,22.7235,22.7405,104041.0
2017-12-08 15:55:00,26.68,26.7,26.66,26.69,315021.0,22.749,22.7661,22.732,22.7576,315021.0
2017-12-11 09:30:00,26.8,26.96,26.72,26.72,196777.0,22.8514,22.9878,22.7831,22.7831,196777.0
2017-12-11 09:35:00,26.73,26.81,26.54,26.56,184691.0,22.7917,22.8599,22.6297,22.6467,184691.0
2017-12-11 09:40:00,26.58,26.65,26.54,26.65,85904.0,22.6638,22.7235,22.6297,22.7235,85904.0
2017-12-11 09:45:00,26.65,26.7,26.6,26.69,63946.0,22.7235,22.7661,22.6808,22.7576,63946.0
2017-12-11 09:50:00,26.69,26.72,26.62,26.64,27145.0,22.7576,22.7831,22.6979,22.7149,27145.0
2017-12-11 09:55:00,26.64,26.69,26.61,26.67,73379.0,22.7149,22.7576,22.6893,22.7405,73379.0
2017-12-11 10:00:00,26.68,26.71,26.66,26.68,44277.0,22.749,22.7746,22.732,22.749,44277.0
2017-12-11 10:05:00,26.68,26.68,26.56,26.57,62387.0,22.749,22.749,22.6467,22.6552,62387.0
2017-12-11 10:10:00,26.57,26.58,26.52,26.53,61618.0,22.6552,22.6638,22.6126,22.6211,61618.0
2017-12-11 10:15:00,26.53,26.54,26.49,26.51,77800.0,22.6211,22.6297,22.587,22.6041,77800.0
2017-12-11 10:20:00,26.51,26.57,26.5,26.57,58769.0,22.6041,22.6552,22.5956,22.6552,58769.0
2017-12-11 10:25:00,26.57,26.59,26.43,26.45,123818.0,22.6552,22.6723,22.5359,22.5529,123818.0
2017-12-11 10:30:00,26.45,26.46,26.35,26.38,168561.0,22.5529,22.5614,22.4677,22.4932,168561.0
2017-12-11 10:35:00,26.38,26.46,26.37,26.46,178500.0,22.4932,22.5614,22.4847,22.5614,178500.0
2017-12-11 10:40:00,26.46,26.52,26.45,26.48,84967.0,22.5614,22.6126,22.5529,22.5785,84967.0
2017-12-11 10:45:00,26.47,26.52,26.45,26.45,71435.0,22.57,22.6126,22.5529,22.5529,71435.0
2017-12-11 10:50:00,26.45,26.46,26.43,26.45,50581.0,22.5529,22.5614,22.5359,22.5529,50581.0
2017-12-11 10:55:00,26.45,26.46,26.37,26.39,110101.0,22.5529,22.5614,22.4847,22.5018,110101.0
2017-12-11 11:00:00,26.39,26.48,26.38,26.44,68090.0,22.5018,22.5785,22.4932,22.5444,68090.0
2017-12-11 11:05:00,26.45,26.45,26.36,26.38,89781.0,22.5529,22.5529,22.4762,22.4932,89781.0
2017-12-11 11:10:00,26.38,26.43,26.37,26.4,41759.0,22.4932,22.5359,22.4847,22.5103,41759.0
2017-12-11 11:15:00,26.4,26.45,26.38,26.45,45402.0,22.5103,22.5529,22.4932,22.5529,45402.0
2017-12-11 11:20:00,26.45,26.48,26.43,26.44,50355.0,22.5529,22.5785,22.5359,22.5444,50355.0
2017-12-11 11:25:00,26.45,26.51,26.44,26.47,53649.0,22.5529,22.6041,22.5444,22.57,53649.0
2017-12-11 11:30:00,26.47,26.49,26.45,26.48,36376.0,22.57,22.587,22.5529,22.5785,36376.0
2017-12-11 11:35:00,26.48,26.48,26.46,26.46,32982.0,22.5785,22.5785,22.5614,22.5614,32982.0
2017-12-11 11:40:00,26.47,26.48,26.44,26.45,67626.0,22.57,22.5785,22.5444,22.5529,67626.0
2017-12-11 11:45:00,26.45,26.46,26.42,26.43,42173.0,22.5529,22.5614,22.5273,22.5359,42173.0
2017-12-11 11:50:00,26.43,26.44,26.4,26.42,53753.0,22.5359,22.5444,22.5103,22.5273,53753.0
2017-12-11 11:55:00,26.41,26.45,26.4,26.43,35344.0,22.5188,22.5529,22.5103,22.5359,35344.0
2017-12-11 12:00:00,26.43,26.52,26.43,26.51,90429.0,22.5359,22.6126,22.5359,22.6041,90429.0
2017-12-11 12:05:00,26.51,26.53,26.49,26.52,61545.0,22.6041,22.6211,22.587,22.6126,61545.0
2017-12-11 12:10:00,26.52,26.54,26.5,26.53,63908.0,22.6126,22.6297,22.5956,22.6211,63908.0
2017-12-11 12:15:00,26.52,26.54,26.5,26.52,95224.0,22.6126,22.6297,22.5956,22.6126,95224.0
2017-12-11 12:20:00,26.52,26.55,26.51,26.53,143474.0,22.6126,22.6382,22.6041,22.6211,143474.0
2017-12-11 12:25:00,26.52,26.53,26.5,26.51,63206.0,22.6126,22.6211,22.5956,22.6041,63206.0
2017-12-11 12:30:00,26.51,26.53,26.5,26.52,48859.0,22.6041,22.6211,22.5956,22.6126,48859.0
2017-12-11 12:35:00,26.51,26.52,26.5,26.5,54093.0,22.6041,22.6126,22.5956,22.5956,54093.0
2017-12-11 12:40:00,26.51,26.55,26.5,26.55,54130.0,22.6041,22.6382,22.5956,22.6382,54130.0
2017-12-11 12:45:00,26.55,26.58,26.54,26.56,43913.0,22.6382,22.6638,22.6297,22.6467,43913.0
2017-12-11 12:50:00,26.55,26.56,26.53,26.55,66613.0,22.6382,22.6467,22.6211,22.6382,66613.0
2017-12-11 12:55:00,26.56,26.57,26.54,26.57,58048.0,22.6467,22.6552,22.6297,22.6552,58048.0
2017-12-11 13:00:00,26.57,26.57,26.53,26.55,185083.0,22.6552,22.6552,22.6211,22.6382,185083.0
2017-12-11 13:05:00,26.55,26.58,26.54,26.55,114433.0,22.6382,22.6638,22.6297,22.6382,114433.0
2017-12-11 13:10:00,26.55,26.56,26.54,26.56,36659.0,22.6382,22.6467,22.6297,22.6467,36659.0
2017-12-11 13:15:00,26.55,26.57,26.53,26.55,89942.0,22.6382,22.6552,22.6211,22.6382,89942.0
2017-12-11 13:20:00,26.56,26.64,26.56,26.62,161779.0,22.6467,22.7149,22.6467,22.6979,161779.0
2017-12-11 13:25:00,26.62,26.66,26.61,26.63,90457.0,22.6979,22.732,22.6893,22.7064,90457.0
2017-12-11 13:30:00,26.64,26.64,26.59,26.59,100846.0,22.7149,22.7149,22.6723,22.6723,100846.0
2017-12-11 13:35:00,26.59,26.62,26.58,26.62,84039.0,22.6723,22.6979,22.6638,22.6979,84039.0
2017-12-11 13:40:00,26.62,26.64,26.6,26.6,91941.0,22.6979,22.7149,22.6808,22.6808,91941.0
2017-12-11 13:45:00,26.6,26.61,26.58,26.58,27204.0,22.6808,22.6893,22.6638,22.6638,27204.0
2017-12-11 13:50:00,26.58,26.59,26.53,26.54,74342.0,22.6638,22.6723,22.6211,22.6297,74342.0
2017-12-11 13:55:00,26.54,26.56,26.52,26.54,73627.0,22.6297,22.6467,22.6126,22.6297,73627.0
2017-12-11 14:00:00,26.54,26.56,26.53,26.55,33556.0,22.6297,22.6467,22.6211,22.6382,33556.0
2017-12-11 14:05:00,26.55,26.57,26.55,26.56,32348.0,22.6382,22.6552,22.6382,22.6467,32348.0
2017-12-11 14:10:00,26.55,26.56,26.5,26.52,63197.0,22.6382,22.6467,22.5956,22.6126,63197.0
2017-12-11 14:15:00,26.51,26.53,26.51,26.53,25613.0,22.6041,22.6211,22.6041,22.6211,25613.0
2017-12-11 14:20:00,26.52,26.57,26.52,26.54,44880.0,22.6126,22.6552,22.6126,22.6297,44880.0
2017-12-11 14:25:00,26.54,26.55,26.52,26.54,68936.0,22.6297,22.6382,22.6126,22.6297,68936.0
2017-12-11 14:30:00,26.53,26.56,26.53,26.54,90847.0,22.6211,22.6467,22.6211,22.6297,90847.0
2017-12-11 14:35:00,26.54,26.54,26.51,26.53,37715.0,22.6297,22.6297,22.6041,22.6211,37715.0
2017-12-11 14:40:00,26.53,26.54,26.52,26.54,15426.0,22.6211,22.6297,22.6126,22.6297,15426.0
2017-12-11 14:45:00,26.54,26.57,26.54,26.55,25949.0,22.6297,22.6552,22.6297,22.6382,25949.0
2017-12-11 14:50:00,26.55,26.56,26.54,26.55,40873.0,22.6382,22.6467,22.6297,22.6382,40873.0
2017-12-11 14:55:00,26.54,26.56,26.54,26.55,35753.0,22.6297,22.6467,22.6297,22.6382,35753.0
2017-12-11 15:00:00,26.55,26.56,26.54,26.55,31259.0,22.6382,22.6467,22.6297,22.6382,31259.0
2017-12-11 15:05:00,26.55,26.56,26.54,26.55,54842.0,22.6382,22.6467,22.6297,22.6382,54842.0
2017-12-11 15:10:00,26.56,26.57,26.54,26.56,61515.0,22.6467,22.6552,22.6297,22.6467,61515.0
2017-12-11 15:15:00,26.56,26.57,26.53,26.53,51140.0,22.6467,22.6552,22.6211,22.6211,51140.0
2017-12-11 15:20:00,26.53,26.54,26.5,26.54,48431.0,22.6211,22.6297,22.5956,22.6297,48431.0
2017-12-11 15:25:00,26.54,26.54,26.53,26.54,25059.0,22.6297,22.6297,22.6211,22.6297,25059.0
2017-12-11 15:30:00,26.54,26.55,26.53,26.55,72544.0,22.6297,22.6382,22.6211,22.6382,72544.0
2017-12-11 15:35:00,26.55,26.55,26.52,26.53,77212.0,22.6382,22.6382,22.6126,22.6211,77212.0
2017-12-11 15:40:00,26.54,26.54,26.53,26.54,62208.0,22.6297,22.6297,22.6211,22.6297,62208.0
2017-12-11 15:45:00,26.54,26.59,26.53,26.57,161058.0,22.6297,22.6723,22.6211,22.6552,161058.0
2017-12-11 15:50:00,26.57,26.58,26.55,26.58,151845.0,22.6552,22.6638,22.6382,22.6638,151845.0
2017-12-11 15:55:00,26.58,26.6,26.57,26.57,398341.0,22.6638,22.6808,22.6552,22.6552,398341.0
2017-12-12 09:30:00,26.77,26.97,26.72,26.89,313290.0,22.8258,22.9963,22.7831,22.9281,313290.0
2017-12-12 09:35:00,26.89,26.91,26.8,26.88,166826.0,22.9281,22.9451,22.8514,22.9196,166826.0
2017-12-12 09:40:00,26.87,26.87,26.52,26.54,161944.0,22.911,22.911,22.6126,22.6297,161944.0
2017-12-12 09:45:00,26.54,26.55,26.45,26.46,111896.0,22.6297,22.6382,22.5529,22.5614,111896.0
2017-12-12 09:50:00,26.46,26.59,26.44,26.47,108968.0,22.5614,22.6723,22.5444,22.57,108968.0
2017-12-12 09:55:00,26.46,26.56,26.44,26.53,89241.0,22.5614,22.6467,22.5444,22.6211,89241.0
2017-12-12 10:00:00,26.53,26.57,26.48,26.55,80128.0,22.6211,22.6552,22.5785,22.6382,80128.0
2017-12-12 10:05:00,26.55,26.6,26.48,26.49,61348.0,22.6382,22.6808,22.5785,22.587,61348.0
2017-12-12 10:10:00,26.49,26.57,26.47,26.51,53947.0,22.587,22.6552,22.57,22.6041,53947.0
2017-12-12 10:15:00,26.51,26.54,26.46,26.49,129526.0,22.6041,22.6297,22.5614,22.587,129526.0
2017-12-12 10:20:00,26.49,26.51,26.46,26.5,38950.0,22.587,22.6041,22.5614,22.5956,38950.0
2017-12-12 10:25:00,26.5,26.59,26.5,26.54,76830.0,22.5956,22.6723,22.5956,22.6297,76830.0
2017-12-12 10:30:00,26.55,26.57,26.51,26.55,121297.0,22.6382,22.6552,22.6041,22.6382,121297.0
2017-12-12 10:35:00,26.54,26.56,26.47,26.47,44866.0,22.6297,22.6467,22.57,22.57,44866.0
2017-12-12 10:40:00,26.48,26.57,26.47,26.56,37425.0,22.5785,22.6552,22.57,22.6467,37425.0
2017-12-12 10:45:00,26.55,26.57,26.53,26.57,52968.0,22.6382,22.6552,22.6211,22.6552,52968.0
2017-12-12 10:50:00,26.56,26.59,26.51,26.55,62640.0,22.6467,22.6723,22.6041,22.6382,62640.0
2017-12-12 10:55:00,26.55,26.57,26.54,26.54,42388.0,22.6382,22.6552,22.6297,22.6297,42388.0
2017-12-12 11:00:00,26.54,26.55,26.5,26.52,59404.0,22.6297,22.6382,22.5956,22.6126,59404.0
2017-12-12 11:05:00,26.52,26.53,26.49,26.5,65526.0,22.6126,22.6211,22.587,22.5956,65526.0
2017-12-12 11:10:00,26.5,26.52,26.47,26.52,247771.0,22.5956,22.6126,22.57,22.6126,247771.0
2017-12-12 11:15:00,26.52,26.58,26.51,26.58,85956.0,22.6126,22.6638,22.6041,22.6638,85956.0
2017-12-12 11:20:00,26.58,26.58,26.52,26.53,155764.0,22.6638,22.6638,22.6126,22.6211,155764.0
2017-12-12 11:25:00,26.54,26.57,26.48,26.49,62773.0,22.6297,22.6552,22.5785,22.587,62773.0
2017-12-12 11:30:00,26.49,26.51,26.46,26.49,46652.0,22.587,22.6041,22.5614,22.587,46652.0
2017-12-12 11:35:00,26.49,26.52,26.49,26.5,90772.0,22.587,22.6126,22.587,22.5956,90772.0
2017-12-12 11:40:00,26.51,26.51,26.46,26.47,50296.0,22.6041,22.6041,22.5614,22.57,50296.0
2017-12-12 11:45:00,26.47,26.49,26.45,26.48,31313.0,22.57,22.587,22.5529,22.5785,31313.0
2017-12-12 11:50:00,26.49,26.55,26.48,26.55,52591.0,22.587,22.6382,22.5785,22.6382,52591.0
2017-12-12 11:55:00,26.55,26.58,26.53,26.55,100127.0,22.6382,22.6638,22.6211,22.6382,100127.0
2017-12-12 12:00:00,26.55,26.55,26.43,26.48,86441.0,22.6382,22.6382,22.5359,22.5785,86441.0
2017-12-12 12:05:00,26.49,26.54,26.48,26.51,34109.0,22.587,22.6297,22.5785,22.6041,34109.0
2017-12-12 12:10:00,26.51,26.54,26.49,26.49,39808.0,22.6041,22.6297,22.587,22.587,39808.0
2017-12-12 12:15:00,26.48,26.49,26.45,26.49,56453.0,22.5785,22.587,22.5529,22.587,56453.0
2017-12-12 12:20:00,26.5,26.5,26.48,26.5,167359.0,22.5956,22.5956,22.5785,22.5956,167359.0
2017-12-12 12:25:00,26.5,26.5,26.45,26.45,70030.0,22.5956,22.5956,22.5529,22.5529,70030.0
2017-12-12 12:30:00,26.46,26.47,26.45,26.46,67801.0,22.5614,22.57,22.5529,22.5614,67801.0
2017-12-12 12:35:00,26.46,26.49,26.45,26.46,69275.0,22.5614,22.587,22.5529,22.5614,69275.0
2017-12-12 12:40:00,26.46,26.47,26.43,26.45,39333.0,22.5614,22.57,22.5359,22.5529,39333.0
2017-12-12 12:45:00,26.45,26.51,26.44,26.51,42013.0,22.5529,22.6041,22.5444,22.6041,42013.0
2017-12-12 12:50:00,26.51,26.53,26.49,26.52,55795.0,22.6041,22.6211,22.587,22.6126,55795.0
2017-12-12 12:55:00,26.52,26.54,26.51,26.52,51571.0,22.6126,22.6297,22.6041,22.6126,51571.0
2017-12-12 13:00:00,26.52,26.54,26.52,26.53,50661.0,22.6126,22.6297,22.6126,22.6211,50661.0
2017-12-12 13:05:00,26.54,26.58,26.53,26.55,136021.0,22.6297,22.6638,22.6211,22.6382,136021.0
2017-12-12 13:10:00,26.55,26.56,26.51,26.52,56277.0,22.6382,22.6467,22.6041,22.6126,56277.0
2017-12-12 13:15:00,26.52,26.55,26.51,26.54,38326.0,22.6126,22.6382,22.6041,22.6297,38326.0
2017-12-12 13:20:00,26.54,26.55,26.53,26.54,32678.0,22.6297,22.6382,22.6211,22.6297,32678.0
2017-12-12 13:25:00,26.53,26.57,26.53,26.55,32325.0,22.6211,22.6552,22.6211,22.6382,32325.0
2017-12-12 13:30:00,26.56,26.59,26.54,26.55,109651.0,22.6467,22.6723,22.6297,22.6382,109651.0
2017-12-12 13:35:00,26.54,26.57,26.54,26.55,26737.0,22.6297,22.6552,22.6297,22.6382,26737.0
2017-12-12 13:40:00,26.56,26.56,26.53,26.55,36002.0,22.6467,22.6467,22.6211,22.6382,36002.0
2017-12-12 13:45:00,26.55,26.56,26.54,26.55,36460.0,22.6382,22.6467,22.6297,22.6382,36460.0
2017-12-12 13:50:00,26.55,26.56,26.52,26.54,98212.0,22.6382,22.6467,22.6126,22.6297,98212.0
2017-12-12 13:55:00,26.54,26.54,26.5,26.51,40755.0,22.6297,22.6297,22.5956,22.6041,40755.0
2017-12-12 14:00:00,26.51,26.56,26.49,26.55,39887.0,22.6041,22.6467,22.587,22.6382,39887.0
2017-12-12 14:05:00,26.56,26.57,26.54,26.55,44183.0,22.6467,22.6552,22.6297,22.6382,44183.0
2017-12-12 14:10:00,26.55,26.57,26.54,26.57,46779.0,22.6382,22.6552,22.6297,22.6552,46779.0
2017-12-12 14:15:00,26.56,26.59,26.54,26.55,54401.0,22.6467,22.6723,22.6297,22.6382,54401.0
2017-12-12 14:20:00,26.55,26.58,26.52,26.53,52733.0,22.6382,22.6638,22.6126,22.6211,52733.0
2017-12-12 14:25:00,26.53,26.55,26.53,26.55,26080.0,22.6211,22.6382,22.6211,22.6382,26080.0
2017-12-12 14:30:00,26.55,26.56,26.53,26.55,83348.0,22.6382,22.6467,22.6211,22.6382,83348.0
2017-12-12 14:35:00,26.55,26.57,26.54,26.55,37381.0,22.6382,22.6552,22.6297,22.6382,37381.0
2017-12-12 14:40:00,26.55,26.55,26.51,26.54,62789.0,22.6382,22.6382,22.6041,22.6297,62789.0
2017-12-12 14:45:00,26.54,26.55,26.52,26.52,38104.0,22.6297,22.6382,22.6126,22.6126,38104.0
2017-12-12 14:50:00,26.53,26.55,26.5,26.51,94929.0,22.6211,22.6382,22.5956,22.6041,94929.0
2017-12-12 14:55:00,26.51,26.52,26.5,26.51,37075.0,22.6041,22.6126,22.5956,22.6041,37075.0
2017-12-12 15:00:00,26.51,26.52,26.46,26.5,118811.0,22.6041,22.6126,22.5614,22.5956,118811.0
2017-12-12 15:05:00,26.5,26.51,26.47,26.47,46153.0,22.5956,22.6041,22.57,22.57,46153.0
2017-12-12 15:10:00,26.47,26.47,26.44,26.47,41408.0,22.57,22.57,22.5444,22.57,41408.0
2017-12-12 15:15:00,26.47,26.48,26.44,26.45,81002.0,22.57,22.5785,22.5444,22.5529,81002.0
2017-12-12 15:20:00,26.44,26.46,26.42,26.44,58870.0,22.5444,22.5614,22.5273,22.5444,58870.0
2017-12-12 15:25:00,26.44,26.45,26.41,26.43,138478.0,22.5444,22.5529,22.5188,22.5359,138478.0
2017-12-12 15:30:00,26.43,26.45,26.39,26.45,139818.0,22.5359,22.5529,22.5018,22.5529,139818.0
2017-12-12 15:35:00,26.45,26.46,26.39,26.42,322892.0,22.5529,22.5614,22.5018,22.5273,322892.0
2017-12-12 15:40:00,26.41,26.41,26.37,26.41,125647.0,22.5188,22.5188,22.4847,22.5188,125647.0
2017-12-12 15:45:00,26.41,26.41,26.38,26.39,190919.0,22.5188,22.5188,22.4932,22.5018,190919.0
2017-12-12 15:50:00,26.38,26.39,26.3,26.3,443595.0,22.4932,22.5018,22.425,22.425,443595.0
2017-12-12 15:55:00,26.31,26.34,26.28,26.33,384277.0,22.4335,22.4591,22.408,22.4506,384277.0
2017-12-13 09:30:00,26.36,26.38,26.21,26.35,165771.0,22.4762,22.4932,22.3483,22.4677,165771.0
2017-12-13 09:35:00,26.36,26.46,26.29,26.43,73413.0,22.4762,22.5614,22.4165,22.5359,73413.0
2017-12-13 09:40:00,26.45,26.46,26.31,26.43,96504.0,22.5529,22.5614,22.4335,22.5359,96504.0
2017-12-13 09:45:00,26.44,26.52,26.43,26.52,60002.0,22.5444,22.6126,22.5359,22.6126,60002.0
2017-12-13 09:50:00,26.52,26.53,26.42,26.47,113827.0,22.6126,22.6211,22.5273,22.57,113827.0
2017-12-13 09:55:00,26.48,26.48,26.36,26.38,81923.0,22.5785,22.5785,22.4762,22.4932,81923.0
2017-12-13 10:00:00,26.38,26.44,26.38,26.41,80028.0,22.4932,22.5444,22.4932,22.5188,80028.0
2017-12-13 10:05:00,26.41,26.43,26.36,26.4,69179.0,22.5188,22.5359,22.4762,22.5103,69179.0
2017-12-13 10:10:00,26.39,26.39,26.32,26.32,55235.0,22.5018,22.5018,22.4421,22.4421,55235.0
2017-12-13 10:15:00,26.33,26.39,26.32,26.35,64314.0,22.4506,22.5018,22.4421,22.4677,64314.0
2017-12-13 10:20:00,26.36,26.37,26.32,26.34,75857.0,22.4762,22.4847,22.4421,22.4591,75857.0
2017-12-13 10:25:00,26.33,26.42,26.33,26.42,61362.0,22.4506,22.5273,22.4506,22.5273,61362.0
2017-12-13 10:30:00,26.42,26.48,26.4,26.45,110123.0,22.5273,22.5785,22.5103,22.5529,110123.0
2017-12-13 10:35:00,26.45,26.54,26.44,26.49,88155.0,22.5529,22.6297,22.5444,22.587,88155.0
2017-12-13 10:40:00,26.49,26.58,26.49,26.56,84517.0,22.587,22.6638,22.587,22.6467,84517.0
2017-12-13 10:45:00,26.57,26.64,26.56,26.64,81596.0,22.6552,22.7149,22.6467,22.7149,81596.0
2017-12-13 10:50:00,26.64,26.66,26.53,26.54,123377.0,22.7149,22.732,22.6211,22.6297,123377.0
2017-12-13 10:55:00,26.54,26.54,26.47,26.5,66057.0,22.6297,22.6297,22.57,22.5956,66057.0
2017-12-13 11:00:00,26.49,26.5,26.04,26.14,872835.0,22.587,22.5956,22.2033,22.2886,872835.0
2017-12-13 11:05:00,26.15,26.43,26.12,26.35,342782.0,22.2971,22.5359,22.2715,22.4677,342782.0
2017-12-13 11:10:00,26.36,26.39,26.3,26.3,196844.0,22.4762,22.5018,22.425,22.425,196844.0
2017-12-13 11:15:00,26.31,26.37,26.29,26.36,218927.0,22.4335,22.4847,22.4165,22.4762,218927.0
2017-12-13 11:20:00,26.35,26.39,26.31,26.35,79753.0,22.4677,22.5018,22.4335,22.4677,79753.0
2017-12-13 11:25:00,26.35,26.37,26.31,26.31,86723.0,22.4677,22.4847,22.4335,22.4335,86723.0
2017-12-13 11:30:00,26.32,26.32,26.28,26.32,54078.0,22.4421,22.4421,22.408,22.4421,54078.0
2017-12-13 11:35:00,26.32,26.39,26.31,26.39,88677.0,22.4421,22.5018,22.4335,22.5018,88677.0
2017-12-13 11:40:00,26.39,26.4,26.35,26.36,75791.0,22.5018,22.5103,22.4677,22.4762,75791.0
2017-12-13 11:45:00,26.37,26.41,26.34,26.41,33875.0,22.4847,22.5188,22.4591,22.5188,33875.0
2017-12-13 11:50:00,26.4,26.41,26.35,26.41,56580.0,22.5103,22.5188,22.4677,22.5188,56580.0
2017-12-13 11:55:00,26.41,26.43,26.37,26.41,70432.0,22.5188,22.5359,22.4847,22.5188,70432.0
2017-12-13 12:00:00,26.41,26.43,26.37,26.38,74812.0,22.5188,22.5359,22.4847,22.4932,74812.0
2017-12-13 12:05:00,26.38,26.4,26.34,26.36,79008.0,22.4932,22.5103,22.4591,22.4762,79008.0
2017-12-13 12:10:00,26.36,26.4,26.36,26.38,42335.0,22.4762,22.5103,22.4762,22.4932,42335.0
2017-12-13 12:15:00,26.38,26.41,26.37,26.39,46294.0,22.4932,22.5188,22.4847,22.5018,46294.0
2017-12-13 12:20:00,26.39,26.45,26.38,26.44,76143.0,22.5018,22.5529,22.4932,22.5444,76143.0
2017-12-13 12:25:00,26.44,26.51,26.43,26.51,51792.0,22.5444,22.6041,22.5359,22.6041,51792.0
2017-12-13 12:30:00,26.51,26.54,26.5,26.53,31922.0,22.6041,22.6297,22.5956,22.6211,31922.0
2017-12-13 12:35:00,26.53,26.53,26.48,26.5,55921.0,22.6211,22.6211,22.5785,22.5956,55921.0
2017-12-13 12:40:00,26.49,26.53,26.48,26.52,68572.0,22.587,22.6211,22.5785,22.6126,68572.0
2017-12-13 12:45:00,26.52,26.55,26.52,26.55,46224.0,22.6126,22.6382,22.6126,22.6382,46224.0
2017-12-13 12:50:00,26.55,26.58,26.54,26.56,45250.0,22.6382,22.6638,22.6297,22.6467,45250.0
2017-12-13 12:55:00,26.56,26.59,26.56,26.57,22424.0,22.6467,22.6723,22.6467,22.6552,22424.0
2017-12-13 13:00:00,26.57,26.57,26.54,26.56,28700.0,22.6552,22.6552,22.6297,22.6467,28700.0
2017-12-13 13:05:00,26.56,26.59,26.55,26.58,23462.0,22.6467,22.6723,22.6382,22.6638,23462.0
2017-12-13 13:10:00,26.57,26.58,26.55,26.55,25984.0,22.6552,22.6638,22.6382,22.6382,25984.0
2017-12-13 13:15:00,26.55,26.58,26.55,26.57,35302.0,22.6382,22.6638,22.6382,22.6552,35302.0
2017-12-13 13:20:00,26.56,26.6,26.53,26.6,95840.0,22.6467,22.6808,22.6211,22.6808,95840.0
2017-12-13 13:25:00,26.6,26.6,26.55,26.6,164680.0,22.6808,22.6808,22.6382,22.6808,164680.0
2017-12-13 13:30:00,26.59,26.6,26.55,26.58,155430.0,22.6723,22.6808,22.6382,22.6638,155430.0
2017-12-13 13:35:00,26.58,26.65,26.56,26.64,100787.0,22.6638,22.7235,22.6467,22.7149,100787.0
2017-12-13 13:40:00,26.64,26.7,26.61,26.68,110616.0,22.7149,22.7661,22.6893,22.749,110616.0
2017-12-13 13:45:00,26.69,26.76,26.67,26.7,158586.0,22.7576,22.8172,22.7405,22.7661,158586.0
2017-12-13 13:50:00,26.7,26.72,26.69,26.71,32711.0,22.7661,22.7831,22.7576,22.7746,32711.0
2017-12-13 13:55:00,26.71,26.75,26.65,26.71,53368.0,22.7746,22.8087,22.7235,22.7746,53368.0
2017-12-13 14:00:00,26.7,26.89,26.7,26.84,89111.0,22.7661,22.9281,22.7661,22.8855,89111.0
2017-12-13 14:05:00,26.86,26.86,26.8,26.84,60468.0,22.9025,22.9025,22.8514,22.8855,60468.0
2017-12-13 14:10:00,26.85,26.86,26.79,26.82,106454.0,22.894,22.9025,22.8428,22.8684,106454.0
2017-12-13 14:15:00,26.83,26.87,26.82,26.84,135032.0,22.8769,22.911,22.8684,22.8855,135032.0
2017-12-13 14:20:00,26.85,26.85,26.79,26.8,64354.0,22.894,22.894,22.8428,22.8514,64354.0
2017-12-13 14:25:00,26.81,26.85,26.81,26.83,62915.0,22.8599,22.894,22.8599,22.8769,62915.0
2017-12-13 14:30:00,26.84,26.85,26.81,26.84,73661.0,22.8855,22.894,22.8599,22.8855,73661.0
2017-12-13 14:35:00,26.84,26.84,26.81,26.84,25122.0,22.8855,22.8855,22.8599,22.8855,25122.0
2017-12-13 14:40:00,26.84,26.85,26.77,26.78,62643.0,22.8855,22.894,22.8258,22.8343,62643.0
2017-12-13 14:45:00,26.79,26.81,26.78,26.79,44932.0,22.8428,22.8599,22.8343,22.8428,44932.0
2017-12-13 14:50:00,26.8,26.82,26.78,26.79,41560.0,22.8514,22.8684,22.8343,22.8428,41560.0
2017-12-13 14:55:00,26.79,26.8,26.76,26.78,39507.0,22.8428,22.8514,22.8172,22.8343,39507.0
2017-12-13 15:00:00,26.78,26.8,26.75,26.77,61198.0,22.8343,22.8514,22.8087,22.8258,61198.0
2017-12-13 15:05:00,26.77,26.78,26.73,26.73,62387.0,22.8258,22.8343,22.7917,22.7917,62387.0
2017-12-13 15:10:00,26.74,26.78,26.73,26.76,78870.0,22.8002,22.8343,22.7917,22.8172,78870.0
2017-12-13 15:15:00,26.76,26.77,26.75,26.77,33016.0,22.8172,22.8258,22.8087,22.8258,33016.0
2017-12-13 15:20:00,26.77,26.77,26.74,26.76,91543.0,22.8258,22.8258,22.8002,22.8172,91543.0
2017-12-13 15:25:00,26.76,26.76,26.73,26.74,58668.0,22.8172,22.8172,22.7917,22.8002,58668.0
2017-12-13 15:30:00,26.73,26.74,26.73,26.74,44651.0,22.7917,22.8002,22.7917,22.8002,44651.0
2017-12-13 15:35:00,26.74,26.76,26.72,26.76,123261.0,22.8002,22.8172,22.7831,22.8172,123261.0
2017-12-13 15:40:00,26.76,26.76,26.66,26.67,418309.0,22.8172,22.8172,22.732,22.7405,418309.0
2017-12-13 15:45:00,26.68,26.71,26.66,26.7,331044.0,22.749,22.7746,22.732,22.7661,331044.0
2017-12-13 15:50:00,26.69,26.7,26.63,26.66,409851.0,22.7576,22.7661,22.7064,22.732,409851.0
2017-12-13 15:55:00,26.66,26.74,26.65,26.7,811684.0,22.732,22.8002,22.7235,22.7661,811684.0
2017-12-14 09:30:00,26.7,26.8,26.61,26.74,148287.0,22.7661,22.8514,22.6893,22.8002,148287.0
2017-12-14 09:35:00,26.74,26.74,26.61,26.65,60849.0,22.8002,22.8002,22.6893,22.7235,60849.0
2017-12-14 09:40:00,26.65,26.66,26.51,26.59,151603.0,22.7235,22.732,22.6041,22.6723,151603.0
2017-12-14 09:45:00,26.6,26.62,26.47,26.53,77992.0,22.6808,22.6979,22.57,22.6211,77992.0
2017-12-14 09:50:00,26.53,26.56,26.49,26.5,62429.0,22.6211,22.6467,22.587,22.5956,62429.0
2017-12-14 09:55:00,26.5,26.5,26.4,26.4,86865.0,22.5956,22.5956,22.5103,22.5103,86865.0
2017-12-14 10:00:00,26.39,26.45,26.34,26.39,169987.0,22.5018,22.5529,22.4591,22.5018,169987.0
2017-12-14 10:05:00,26.39,26.4,26.28,26.3,196619.0,22.5018,22.5103,22.408,22.425,196619.0
2017-12-14 10:10:00,26.3,26.35,26.25,26.32,254768.0,22.425,22.4677,22.3824,22.4421,254768.0
2017-12-14 10:15:00,26.32,26.43,26.3,26.41,119494.0,22.4421,22.5359,22.425,22.5188,119494.0
2017-12-14 10:20:00,26.41,26.42,26.36,26.41,137642.0,22.5188,22.5273,22.4762,22.5188,137642.0
2017-12-14 10:25:00,26.41,26.51,26.4,26.48,129712.0,22.5188,22.6041,22.5103,22.5785,129712.0
2017-12-14 10:30:00,26.49,26.51,26.45,26.51,100268.0,22.587,22.6041,22.5529,22.6041,100268.0
2017-12-14 10:35:00,26.51,26.59,26.5,26.59,103207.0,22.6041,22.6723,22.5956,22.6723,103207.0
2017-12-14 10:40:00,26.59,26.59,26.53,26.58,98108.0,22.6723,22.6723,22.6211,22.6638,98108.0
2017-12-14 10:45:00,26.58,26.63,26.57,26.62,47875.0,22.6638,22.7064,22.6552,22.6979,47875.0
2017-12-14 10:50:00,26.62,26.66,26.57,26.58,123983.0,22.6979,22.732,22.6552,22.6638,123983.0
2017-12-14 10:55:00,26.59,26.61,26.52,26.53,82461.0,22.6723,22.6893,22.6126,22.6211,82461.0
2017-12-14 11:00:00,26.53,26.57,26.51,26.53,57832.0,22.6211,22.6552,22.6041,22.6211,57832.0
2017-12-14 11:05:00,26.54,26.57,26.52,26.52,110179.0,22.6297,22.6552,22.6126,22.6126,110179.0
2017-12-14 11:10:00,26.52,26.55,26.49,26.52,48147.0,22.6126,22.6382,22.587,22.6126,48147.0
2017-12-14 11:15:00,26.52,26.55,26.48,26.49,91232.0,22.6126,22.6382,22.5785,22.587,91232.0
2017-12-14 11:20:00,26.49,26.52,26.46,26.51,87473.0,22.587,22.6126,22.5614,22.6041,87473.0
2017-12-14 11:25:00,26.51,26.52,26.42,26.43,70059.0,22.6041,22.6126,22.5273,22.5359,70059.0
2017-12-14 11:30:00,26.43,26.43,26.37,26.37,49292.0,22.5359,22.5359,22.4847,22.4847,49292.0
2017-12-14 11:35:00,26.38,26.4,26.36,26.38,66169.0,22.4932,22.5103,22.4762,22.4932,66169.0
2017-12-14 11:40:00,26.39,26.46,26.38,26.45,28649.0,22.5018,22.5614,22.4932,22.5529,28649.0
2017-12-14 11:45:00,26.44,26.45,26.43,26.45,28347.0,22.5444,22.5529,22.5359,22.5529,28347.0
2017-12-14 11:50:00,26.44,26.52,26.44,26.47,46749.0,22.5444,22.6126,22.5444,22.57,46749.0
2017-12-14 11:55:00,26.47,26.49,26.46,26.48,43596.0,22.57,22.587,22.5614,22.5785,43596.0
2017-12-14 12:00:00,26.47,26.5,26.47,26.49,38512.0,22.57,22.5956,22.57,22.587,38512.0
2017-12-14 12:05:00,26.49,26.51,26.48,26.5,117054.0,22.587,22.6041,22.5785,22.5956,117054.0
2017-12-14 12:10:00,26.5,26.56,26.49,26.55,118780.0,22.5956,22.6467,22.587,22.6382,118780.0
2017-12-14 12:15:00,26.55,26.56,26.51,26.55,191565.0,22.6382,22.6467,22.6041,22.6382,191565.0
2017-12-14 12:20:00,26.55,26.55,26.5,26.51,231658.0,22.6382,22.6382,22.5956,22.6041,231658.0
2017-12-14 12:25:00,26.51,26.52,26.47,26.5,511233.0,22.6041,22.6126,22.57,22.5956,511233.0
2017-12-14 12:30:00,26.51,26.53,26.44,26.51,436075.0,22.6041,22.6211,22.5444,22.6041,436075.0
2017-12-14 12:35:00,26.51,26.54,26.49,26.5,62792.0,22.6041,22.6297,22.587,22.5956,62792.0
2017-12-14 12:40:00,26.5,26.52,26.5,26.51,27421.0,22.5956,22.6126,22.5956,22.6041,27421.0
2017-12-14 12:45:00,26.51,26.57,26.51,26.57,255351.0,22.6041,22.6552,22.6041,22.6552,255351.0
2017-12-14 12:50:00,26.57,26.61,26.56,26.58,122643.0,22.6552,22.6893,22.6467,22.6638,122643.0
2017-12-14 12:55:00,26.58,26.59,26.52,26.53,43439.0,22.6638,22.6723,22.6126,22.6211,43439.0
2017-12-14 13:00:00,26.52,26.53,26.49,26.53,88135.0,22.6126,22.6211,22.587,22.6211,88135.0
2017-12-14 13:05:00,26.53,26.55,26.5,26.51,159976.0,22.6211,22.6382,22.5956,22.6041,159976.0
2017-12-14 13:10:00,26.51,26.51,26.45,26.5,194865.0,22.6041,22.6041,22.5529,22.5956,194865.0
2017-12-14 13:15:00,26.5,26.51,26.43,26.46,340638.0,22.5956,22.6041,22.5359,22.5614,340638.0
2017-12-14 13:20:00,26.46,26.47,26.43,26.43,42722.0,22.5614,22.57,22.5359,22.5359,42722.0
2017-12-14 13:25:00,26.44,26.48,26.39,26.47,96214.0,22.5444,22.5785,22.5018,22.57,96214.0
2017-12-14 13:30:00,26.46,26.5,26.37,26.4,152826.0,22.5614,22.5956,22.4847,22.5103,152826.0
2017-12-14 13:35:00,26.4,26.47,26.4,26.45,93244.0,22.5103,22.57,22.5103,22.5529,93244.0
2017-12-14 13:40:00,26.45,26.5,26.42,26.48,95878.0,22.5529,22.5956,22.5273,22.5785,95878.0
2017-12-14 13:45:00,26.47,26.48,26.41,26.44,124358.0,22.57,22.5785,22.5188,22.5444,124358.0
2017-12-14 13:50:00,26.43,26.45,26.4,26.4,84771.0,22.5359,22.5529,22.5103,22.5103,84771.0
2017-12-14 13:55:00,26.41,26.44,26.34,26.34,90778.0,22.5188,22.5444,22.4591,22.4591,90778.0
2017-12-14 14:00:00,26.35,26.37,26.34,26.35,81607.0,22.4677,22.4847,22.4591,22.4677,81607.0
2017-12-14 14:05:00,26.35,26.37,26.3,26.33,85030.0,22.4677,22.4847,22.425,22.4506,85030.0
2017-12-14 14:10:00,26.33,26.33,26.27,26.28,149886.0,22.4506,22.4506,22.3994,22.408,149886.0
2017-12-14 14:15:00,26.28,26.29,26.25,26.27,70117.0,22.408,22.4165,22.3824,22.3994,70117.0
2017-12-14 14:20:00,26.27,26.27,26.14,26.14,113748.0,22.3994,22.3994,22.2886,22.2886,113748.0
2017-12-14 14:25:00,26.14,26.19,26.04,26.07,303892.0,22.2886,22.3312,22.2033,22.2289,303892.0
2017-12-14 14:30:00,26.07,26.11,26.02,26.02,168478.0,22.2289,22.263,22.1863,22.1863,168478.0
2017-12-14 14:35:00,26.03,26.06,26.02,26.04,91648.0,22.1948,22.2204,22.1863,22.2033,91648.0
2017-12-14 14:40:00,26.04,26.05,25.97,26.01,132925.0,22.2033,22.2119,22.1436,22.1777,132925.0
2017-12-14 14:45:00,26.01,26.02,25.98,26.01,97725.0,22.1777,22.1863,22.1522,22.1777,97725.0
2017-12-14 14:50:00,26.02,26.06,26.01,26.05,95133.0,22.1863,22.2204,22.1777,22.2119,95133.0
2017-12-14 14:55:00,26.06,26.08,26.03,26.05,90583.0,22.2204,22.2374,22.1948,22.2119,90583.0
2017-12-14 15:00:00,26.05,26.06,26.02,26.02,93219.0,22.2119,22.2204,22.1863,22.1863,93219.0
2017-12-14 15:05:00,26.02,26.05,26.01,26.03,109109.0,22.1863,22.2119,22.1777,22.1948,109109.0
2017-12-14 15:10:00,26.04,26.07,26.03,26.07,157261.0,22.2033,22.2289,22.1948,22.2289,157261.0
2017-12-14 15:15:00,26.07,26.08,25.95,25.96,252597.0,22.2289,22.2374,22.1266,22.1351,252597.0
2017-12-14 15:20:00,25.96,25.98,25.92,25.92,182607.0,22.1351,22.1522,22.101,22.101,182607.0
2017-12-14 15:25:00,25.92,26.0,25.91,25.96,119760.0,22.101,22.1692,22.0925,22.1351,119760.0
2017-12-14 15:30:00,25.95,26.02,25.94,26.0,130104.0,22.1266,22.1863,22.1181,22.1692,130104.0
2017-12-14 15:35:00,25.99,26.04,25.99,26.03,225628.0,22.1607,22.2033,22.1607,22.1948,225628.0
2017-12-14 15:40:00,26.03,26.06,25.99,25.99,274392.0,22.1948,22.2204,22.1607,22.1607,274392.0
2017-12-14 15:45:00,25.99,26.02,25.98,26.01,247264.0,22.1607,22.1863,22.1522,22.1777,247264.0
2017-12-14 15:50:00,26.01,26.02,25.98,26.02,327515.0,22.1777,22.1863,22.1522,22.1863,327515.0
2017-12-14 15:55:00,26.02,26.02,25.89,25.9,760218.0,22.1863,22.1863,22.0754,22.084,760218.0
2017-12-15 09:30:00,25.92,26.14,25.91,26.03,1451314.0,22.101,22.2886,22.0925,22.1948,1451314.0
2017-12-15 09:35:00,26.04,26.19,26.03,26.08,88078.0,22.2033,22.3312,22.1948,22.2374,88078.0
2017-12-15 09:40:00,26.08,26.08,25.98,25.99,69916.0,22.2374,22.2374,22.1522,22.1607,69916.0
2017-12-15 09:45:00,25.98,26.08,25.92,25.99,155720.0,22.1522,22.2374,22.101,22.1607,155720.0
2017-12-15 09:50:00,25.98,26.16,25.97,26.14,139249.0,22.1522,22.3056,22.1436,22.2886,139249.0
2017-12-15 09:55:00,26.15,26.22,26.11,26.21,98832.0,22.2971,22.3568,22.263,22.3483,98832.0
2017-12-15 10:00:00,26.21,26.25,26.15,26.17,90552.0,22.3483,22.3824,22.2971,22.3142,90552.0
2017-12-15 10:05:00,26.16,26.17,26.1,26.14,66508.0,22.3056,22.3142,22.2545,22.2886,66508.0
2017-12-15 10:10:00,26.14,26.19,26.13,26.19,47137.0,22.2886,22.3312,22.2801,22.3312,47137.0
2017-12-15 10:15:00,26.18,26.26,26.15,26.2,96980.0,22.3227,22.3909,22.2971,22.3398,96980.0
2017-12-15 10:20:00,26.2,26.29,26.19,26.25,154264.0,22.3398,22.4165,22.3312,22.3824,154264.0
2017-12-15 10:25:00,26.24,26.25,26.21,26.25,55840.0,22.3739,22.3824,22.3483,22.3824,55840.0
2017-12-15 10:30:00,26.25,26.27,26.19,26.22,85436.0,22.3824,22.3994,22.3312,22.3568,85436.0
2017-12-15 10:35:00,26.21,26.22,26.17,26.21,57425.0,22.3483,22.3568,22.3142,22.3483,57425.0
2017-12-15 10:40:00,26.22,26.24,26.2,26.24,66122.0,22.3568,22.3739,22.3398,22.3739,66122.0
2017-12-15 10:45:00,26.24,26.37,26.23,26.32,159377.0,22.3739,22.4847,22.3653,22.4421,159377.0
2017-12-15 10:50:00,26.32,26.33,26.28,26.3,142542.0,22.4421,22.4506,22.408,22.425,142542.0
2017-12-15 10:55:00,26.3,26.32,26.26,26.28,351978.0,22.425,22.4421,22.3909,22.408,351978.0
2017-12-15 11:00:00,26.28,26.31,26.25,26.27,66659.0,22.408,22.4335,22.3824,22.3994,66659.0
2017-12-15 11:05:00,26.28,26.34,26.27,26.34,94378.0,22.408,22.4591,22.3994,22.4591,94378.0
2017-12-15 11:10:00,26.34,26.35,26.28,26.3,154191.0,22.4591,22.4677,22.408,22.425,154191.0
2017-12-15 11:15:00,26.3,26.36,26.3,26.33,89944.0,22.425,22.4762,22.425,22.4506,89944.0
2017-12-15 11:20:00,26.34,26.34,26.28,26.3,126674.0,22.4591,22.4591,22.408,22.425,126674.0
2017-12-15 11:25:00,26.3,26.3,26.27,26.3,62134.0,22.425,22.425,22.3994,22.425,62134.0
2017-12-15 11:30:00,26.3,26.34,26.28,26.3,85659.0,22.425,22.4591,22.408,22.425,85659.0
2017-12-15 11:35:00,26.3,26.35,26.29,26.34,46505.0,22.425,22.4677,22.4165,22.4591,46505.0
2017-12-15 11:40:00,26.33,26.34,26.3,26.32,53220.0,22.4506,22.4591,22.425,22.4421,53220.0
2017-12-15 11:45:00,26.31,26.33,26.3,26.33,60440.0,22.4335,22.4506,22.425,22.4506,60440.0
2017-12-15 11:50:00,26.33,26.37,26.31,26.37,58201.0,22.4506,22.4847,22.4335,22.4847,58201.0
2017-12-15 11:55:00,26.36,26.42,26.35,26.4,60586.0,22.4762,22.5273,22.4677,22.5103,60586.0
2017-12-15 12:00:00,26.4,26.41,26.39,26.41,40151.0,22.5103,22.5188,22.5018,22.5188,40151.0
2017-12-15 12:05:00,26.41,26.42,26.39,26.42,52215.0,22.5188,22.5273,22.5018,22.5273,52215.0
2017-12-15 12:10:00,26.42,26.45,26.37,26.37,74250.0,22.5273,22.5529,22.4847,22.4847,74250.0
2017-12-15 12:15:00,26.37,26.38,26.32,26.33,109378.0,22.4847,22.4932,22.4421,22.4506,109378.0
2017-12-15 12:20:00,26.33,26.35,26.3,26.32,60802.0,22.4506,22.4677,22.425,22.4421,60802.0
2017-12-15 12:25:00,26.33,26.35,26.32,26.33,52707.0,22.4506,22.4677,22.4421,22.4506,52707.0
2017-12-15 12:30:00,26.34,26.35,26.32,26.32,83155.0,22.4591,22.4677,22.4421,22.4421,83155.0
2017-12-15 12:35:00,26.32,26.33,26.26,26.3,93395.0,22.4421,22.4506,22.3909,22.425,93395.0
2017-12-15 12:40:00,26.29,26.31,26.27,26.28,100897.0,22.4165,22.4335,22.3994,22.408,100897.0
2017-12-15 12:45:00,26.29,26.32,26.28,26.32,40168.0,22.4165,22.4421,22.408,22.4421,40168.0
2017-12-15 12:50:00,26.32,26.32,26.29,26.32,39293.0,22.4421,22.4421,22.4165,22.4421,39293.0
2017-12-15 12:55:00,26.32,26.37,26.29,26.35,52519.0,22.4421,22.4847,22.4165,22.4677,52519.0
2017-12-15 13:00:00,26.36,26.37,26.35,26.36,29973.0,22.4762,22.4847,22.4677,22.4762,29973.0
2017-12-15 13:05:00,26.35,26.36,26.32,26.32,58794.0,22.4677,22.4762,22.4421,22.4421,58794.0
2017-12-15 13:10:00,26.33,26.36,26.32,26.33,47779.0,22.4506,22.4762,22.4421,22.4506,47779.0
2017-12-15 13:15:00,26.32,26.34,26.29,26.3,45419.0,22.4421,22.4591,22.4165,22.425,45419.0
2017-12-15 13:20:00,26.3,26.31,26.27,26.29,53126.0,22.425,22.4335,22.3994,22.4165,53126.0
2017-12-15 13:25:00,26.28,26.32,26.28,26.32,28041.0,22.408,22.4421,22.408,22.4421,28041.0
2017-12-15 13:30:00,26.32,26.32,26.29,26.32,27690.0,22.4421,22.4421,22.4165,22.4421,27690.0
2017-12-15 13:35:00,26.32,26.34,26.31,26.32,59812.0,22.4421,22.4591,22.4335,22.4421,59812.0
2017-12-15 13:40:00,26.32,26.35,26.31,26.35,33942.0,22.4421,22.4677,22.4335,22.4677,33942.0
2017-12-15 13:45:00,26.34,26.4,26.34,26.39,44685.0,22.4591,22.5103,22.4591,22.5018,44685.0
2017-12-15 13:50:00,26.4,26.42,26.38,26.41,27985.0,22.5103,22.5273,22.4932,22.5188,27985.0
2017-12-15 13:55:00,26.42,26.45,26.41,26.45,49971.0,22.5273,22.5529,22.5188,22.5529,49971.0
2017-12-15 14:00:00,26.45,26.49,26.43,26.46,111878.0,22.5529,22.587,22.5359,22.5614,111878.0
2017-12-15 14:05:00,26.45,26.45,26.39,26.43,70221.0,22.5529,22.5529,22.5018,22.5359,70221.0
2017-12-15 14:10:00,26.43,26.47,26.41,26.41,50858.0,22.5359,22.57,22.5188,22.5188,50858.0
2017-12-15 14:15:00,26.42,26.46,26.4,26.44,40462.0,22.5273,22.5614,22.5103,22.5444,40462.0
2017-12-15 14:20:00,26.43,26.47,26.43,26.46,61169.0,22.5359,22.57,22.5359,22.5614,61169.0
2017-12-15 14:25:00,26.47,26.48,26.42,26.43,70446.0,22.57,22.5785,22.5273,22.5359,70446.0
2017-12-15 14:30:00,26.42,26.47,26.42,26.47,35498.0,22.5273,22.57,22.5273,22.57,35498.0
2017-12-15 14:35:00,26.47,26.5,26.46,26.5,68354.0,22.57,22.5956,22.5614,22.5956,68354.0
2017-12-15 14:40:00,26.5,26.5,26.45,26.49,64357.0,22.5956,22.5956,22.5529,22.587,64357.0
2017-12-15 14:45:00,26.49,26.51,26.47,26.51,57045.0,22.587,22.6041,22.57,22.6041,57045.0
2017-12-15 14:50:00,26.51,26.52,26.47,26.49,106913.0,22.6041,22.6126,22.57,22.587,106913.0
2017-12-15 14:55:00,26.49,26.49,26.45,26.47,65955.0,22.587,22.587,22.5529,22.57,65955.0
2017-12-15 15:00:00,26.47,26.49,26.47,26.49,27385.0,22.57,22.587,22.57,22.587,27385.0
2017-12-15 15:05:00,26.49,26.51,26.46,26.47,123882.0,22.587,22.6041,22.5614,22.57,123882.0
2017-12-15 15:10:00,26.46,26.49,26.44,26.48,74056.0,22.5614,22.587,22.5444,22.5785,74056.0
2017-12-15 15:15:00,26.48,26.5,26.46,26.5,54815.0,22.5785,22.5956,22.5614,22.5956,54815.0
2017-12-15 15:20:00,26.5,26.5,26.47,26.5,73341.0,22.5956,22.5956,22.57,22.5956,73341.0
2017-12-15 15:25:00,26.49,26.5,26.47,26.48,81540.0,22.587,22.5956,22.57,22.5785,81540.0
2017-12-15 15:30:00,26.47,26.5,26.47,26.5,124054.0,22.57,22.5956,22.57,22.5956,124054.0
2017-12-15 15:35:00,26.5,26.5,26.45,26.46,112350.0,22.5956,22.5956,22.5529,22.5614,112350.0
2017-12-15 15:40:00,26.46,26.49,26.44,26.48,195561.0,22.5614,22.587,22.5444,22.5785,195561.0
2017-12-15 15:45:00,26.48,26.5,26.4,26.41,238618.0,22.5785,22.5956,22.5103,22.5188,238618.0
2017-12-15 15:50:00,26.42,26.44,26.39,26.42,300806.0,22.5273,22.5444,22.5018,22.5273,300806.0
2017-12-15 15:55:00,26.42,26.45,26.4,26.43,650372.0,22.5273,22.5529,22.5103,22.5359,650372.0
2017-12-18 09:30:00,26.56,26.85,26.56,26.84,196674.0,22.6467,22.894,22.6467,22.8855,196674.0
2017-12-18 09:35:00,26.84,26.93,26.81,26.82,275845.0,22.8855,22.9622,22.8599,22.8684,275845.0
2017-12-18 09:40:00,26.83,26.88,26.8,26.86,198525.0,22.8769,22.9196,22.8514,22.9025,198525.0
2017-12-18 09:45:00,26.86,26.88,26.8,26.83,168706.0,22.9025,22.9196,22.8514,22.8769,168706.0
2017-12-18 09:50:00,26.83,26.85,26.76,26.77,144359.0,22.8769,22.894,22.8172,22.8258,144359.0
2017-12-18 09:55:00,26.77,26.82,26.72,26.77,196738.0,22.8258,22.8684,22.7831,22.8258,196738.0
2017-12-18 10:00:00,26.77,26.83,26.72,26.79,147367.0,22.8258,22.8769,22.7831,22.8428,147367.0
2017-12-18 10:05:00,26.79,26.82,26.76,26.77,54288.0,22.8428,22.8684,22.8172,22.8258,54288.0
2017-12-18 10:10:00,26.78,26.8,26.73,26.74,160289.0,22.8343,22.8514,22.7917,22.8002,160289.0
2017-12-18 10:15:00,26.75,26.76,26.72,26.76,72024.0,22.8087,22.8172,22.7831,22.8172,72024.0
2017-12-18 10:20:00,26.76,26.76,26.68,26.73,59418.0,22.8172,22.8172,22.749,22.7917,59418.0
2017-12-18 10:25:00,26.72,26.78,26.69,26.78,131510.0,22.7831,22.8343,22.7576,22.8343,131510.0
2017-12-18 10:30:00,26.77,26.82,26.75,26.81,166687.0,22.8258,22.8684,22.8087,22.8599,166687.0
2017-12-18 10:35:00,26.8,26.88,26.8,26.85,274479.0,22.8514,22.9196,22.8514,22.894,274479.0
2017-12-18 10:40:00,26.86,26.88,26.82,26.85,215960.0,22.9025,22.9196,22.8684,22.894,215960.0
2017-12-18 10:45:00,26.85,26.93,26.84,26.93,216476.0,22.894,22.9622,22.8855,22.9622,216476.0
2017-12-18 10:50:00,26.93,26.98,26.92,26.93,193713.0,22.9622,23.0048,22.9537,22.9622,193713.0
2017-12-18 10:55:00,26.93,26.97,26.9,26.96,177334.0,22.9622,22.9963,22.9366,22.9878,177334.0
2017-12-18 11:00:00,26.97,27.0,26.94,27.0,198486.0,22.9963,23.0219,22.9707,23.0219,198486.0
2017-12-18 11:05:00,27.0,27.04,26.98,27.02,285995.0,23.0219,23.056,23.0048,23.0389,285995.0
2017-12-18 11:10:00,27.03,27.04,26.99,27.02,85764.0,23.0475,23.056,23.0134,23.0389,85764.0
2017-12-18 11:15:00,27.02,27.04,27.0,27.03,86276.0,23.0389,23.056,23.0219,23.0475,86276.0
2017-12-18 11:20:00,27.03,27.05,27.0,27.04,74325.0,23.0475,23.0645,23.0219,23.056,74325.0
2017-12-18 11:25:00,27.05,27.08,27.04,27.05,67065.0,23.0645,23.0901,23.056,23.0645,67065.0
2017-12-18 11:30:00,27.05,27.08,27.05,27.07,71931.0,23.0645,23.0901,23.0645,23.0816,71931.0
2017-12-18 11:35:00,27.07,27.07,27.04,27.05,69770.0,23.0816,23.0816,23.056,23.0645,69770.0
2017-12-18 11:40:00,27.05,27.05,26.99,27.0,98637.0,23.0645,23.0645,23.0134,23.0219,98637.0
2017-12-18 11:45:00,27.0,27.01,26.98,26.98,46822.0,23.0219,23.0304,23.0048,23.0048,46822.0
2017-12-18 11:50:00,26.98,27.02,26.96,27.0,80981.0,23.0048,23.0389,22.9878,23.0219,80981.0
2017-12-18 11:55:00,27.0,27.03,26.97,26.97,147958.0,23.0219,23.0475,22.9963,22.9963,147958.0
2017-12-18 12:00:00,26.98,27.0,26.95,26.98,56719.0,23.0048,23.0219,22.9792,23.0048,56719.0
2017-12-18 12:05:00,26.98,27.01,26.98,27.0,46956.0,23.0048,23.0304,23.0048,23.0219,46956.0
2017-12-18 12:10:00,26.99,27.01,26.97,26.99,74136.0,23.0134,23.0304,22.9963,23.0134,74136.0
2017-12-18 12:15:00,27.0,27.0,26.93,26.95,84298.0,23.0219,23.0219,22.9622,22.9792,84298.0
2017-12-18 12:20:00,26.96,26.99,26.92,26.99,129303.0,22.9878,23.0134,22.9537,23.0134,129303.0
2017-12-18 12:25:00,26.98,27.03,26.97,27.02,68028.0,23.0048,23.0475,22.9963,23.0389,68028.0
2017-12-18 12:30:00,27.02,27.02,27.0,27.02,62369.0,23.0389,23.0389,23.0219,23.0389,62369.0
2017-12-18 12:35:00,27.02,27.05,27.01,27.03,60306.0,23.0389,23.0645,23.0304,23.0475,60306.0
2017-12-18 12:40:00,27.04,27.04,27.02,27.03,43816.0,23.056,23.056,23.0389,23.0475,43816.0
2017-12-18 12:45:00,27.04,27.04,27.01,27.03,882900.0,23.056,23.056,23.0304,23.0475,882900.0
2017-12-18 12:50:00,27.02,27.08,27.02,27.04,191518.0,23.0389,23.0901,23.0389,23.056,191518.0
2017-12-18 12:55:00,27.04,27.08,27.02,27.06,111650.0,23.056,23.0901,23.0389,23.073,111650.0
2017-12-18 13:00:00,27.06,27.08,27.05,27.06,39197.0,23.073,23.0901,23.0645,23.073,39197.0
2017-12-18 13:05:00,27.06,27.09,27.04,27.05,76094.0,23.073,23.0986,23.056,23.0645,76094.0
2017-12-18 13:10:00,27.06,27.06,27.02,27.03,59726.0,23.073,23.073,23.0389,23.0475,59726.0
2017-12-18 13:15:00,27.03,27.05,27.01,27.02,151370.0,23.0475,23.0645,23.0304,23.0389,151370.0
2017-12-18 13:20:00,27.02,27.04,26.99,27.0,131603.0,23.0389,23.056,23.0134,23.0219,131603.0
2017-12-18 13:25:00,27.0,27.01,26.95,27.0,206494.0,23.0219,23.0304,22.9792,23.0219,206494.0
2017-12-18 13:30:00,27.0,27.01,26.93,26.94,82852.0,23.0219,23.0304,22.9622,22.9707,82852.0
2017-12-18 13:35:00,26.94,26.96,26.94,26.94,24352.0,22.9707,22.9878,22.9707,22.9707,24352.0
2017-12-18 13:40:00,26.94,26.96,26.92,26.93,65217.0,22.9707,22.9878,22.9537,22.9622,65217.0
2017-12-18 13:45:00,26.94,26.97,26.93,26.96,53803.0,22.9707,22.9963,22.9622,22.9878,53803.0
2017-12-18 13:50:00,26.97,26.98,26.96,26.96,67123.0,22.9963,23.0048,22.9878,22.9878,67123.0
2017-12-18 13:55:00,26.96,27.0,26.96,26.99,209053.0,22.9878,23.0219,22.9878,23.0134,209053.0
2017-12-18 14:00:00,26.99,27.02,26.99,27.02,55277.0,23.0134,23.0389,23.0134,23.0389,55277.0
2017-12-18 14:05:00,27.02,27.07,27.02,27.05,183745.0,23.0389,23.0816,23.0389,23.0645,183745.0
2017-12-18 14:10:00,27.06,27.06,26.99,27.0,57179.0,23.073,23.073,23.0134,23.0219,57179.0
2017-12-18 14:15:00,26.99,27.01,26.98,27.01,39291.0,23.0134,23.0304,23.0048,23.0304,39291.0
2017-12-18 14:20:00,27.01,27.02,26.99,27.0,181409.0,23.0304,23.0389,23.0134,23.0219,181409.0
2017-12-18 14:25:00,27.0,27.01,26.98,27.01,100963.0,23.0219,23.0304,23.0048,23.0304,100963.0
2017-12-18 14:30:00,27.01,27.01,26.96,27.0,128608.0,23.0304,23.0304,22.9878,23.0219,128608.0
2017-12-18 14:35:00,27.0,27.0,26.95,26.96,42680.0,23.0219,23.0219,22.9792,22.9878,42680.0
2017-12-18 14:40:00,26.96,26.99,26.95,26.99,80907.0,22.9878,23.0134,22.9792,23.0134,80907.0
2017-12-18 14:45:00,26.99,27.01,26.98,27.0,191273.0,23.0134,23.0304,23.0048,23.0219,191273.0
2017-12-18 14:50:00,27.0,27.02,26.98,27.01,94018.0,23.0219,23.0389,23.0048,23.0304,94018.0
2017-12-18 14:55:00,27.0,27.02,26.98,27.02,76053.0,23.0219,23.0389,23.0048,23.0389,76053.0
2017-12-18 15:00:00,27.02,27.02,26.98,27.01,79523.0,23.0389,23.0389,23.0048,23.0304,79523.0
2017-12-18 15:05:00,27.01,27.01,26.98,27.0,58623.0,23.0304,23.0304,23.0048,23.0219,58623.0
2017-12-18 15:10:00,27.0,27.0,26.97,27.0,144968.0,23.0219,23.0219,22.9963,23.0219,144968.0
2017-12-18 15:15:00,27.0,27.01,26.97,27.01,91113.0,23.0219,23.0304,22.9963,23.0304,91113.0
2017-12-18 15:20:00,27.01,27.01,26.98,26.98,73895.0,23.0304,23.0304,23.0048,23.0048,73895.0
2017-12-18 15:25:00,26.98,26.99,26.94,26.95,73941.0,23.0048,23.0134,22.9707,22.9792,73941.0
2017-12-18 15:30:00,26.95,26.96,26.93,26.96,60332.0,22.9792,22.9878,22.9622,22.9878,60332.0
2017-12-18 15:35:00,26.96,26.96,26.95,26.96,61174.0,22.9878,22.9878,22.9792,22.9878,61174.0
2017-12-18 15:40:00,26.96,26.98,26.95,26.97,161653.0,22.9878,23.0048,22.9792,22.9963,161653.0
2017-12-18 15:45:00,26.98,27.0,26.97,26.97,162697.0,23.0048,23.0219,22.9963,22.9963,162697.0
2017-12-18 15:50:00,26.97,26.98,26.95,26.97,414746.0,22.9963,23.0048,22.9792,22.9963,414746.0
2017-12-18 15:55:00,26.96,27.02,26.96,26.99,557451.0,22.9878,23.0389,22.9878,23.0134,557451.0
2017-12-19 09:30:00,27.05,27.12,26.9,27.05,345649.0,23.0645,23.1242,22.9366,23.0645,345649.0
2017-12-19 09:35:00,27.05,27.08,26.89,26.97,310584.0,23.0645,23.0901,22.9281,22.9963,310584.0
2017-12-19 09:40:00,26.96,27.04,26.94,27.04,140855.0,22.9878,23.056,22.9707,23.056,140855.0
2017-12-19 09:45:00,27.05,27.05,26.94,26.95,234123.0,23.0645,23.0645,22.9707,22.9792,234123.0
2017-12-19 09:50:00,26.95,27.01,26.95,26.99,131427.0,22.9792,23.0304,22.9792,23.0134,131427.0
2017-12-19 09:55:00,26.99,26.99,26.92,26.93,110903.0,23.0134,23.0134,22.9537,22.9622,110903.0
2017-12-19 10:00:00,26.93,26.93,26.83,26.9,165575.0,22.9622,22.9622,22.8769,22.9366,165575.0
2017-12-19 10:05:00,26.9,26.94,26.9,26.94,97575.0,22.9366,22.9707,22.9366,22.9707,97575.0
2017-12-19 10:10:00,26.94,26.96,26.93,26.94,25402.0,22.9707,22.9878,22.9622,22.9707,25402.0
2017-12-19 10:15:00,26.94,26.96,26.93,26.94,49382.0,22.9707,22.9878,22.9622,22.9707,49382.0
2017-12-19 10:20:00,26.94,26.94,26.87,26.89,49457.0,22.9707,22.9707,22.911,22.9281,49457.0
2017-12-19 10:25:00,26.89,26.96,26.87,26.93,70902.0,22.9281,22.9878,22.911,22.9622,70902.0
2017-12-19 10:30:00,26.94,26.96,26.86,26.88,54574.0,22.9707,22.9878,22.9025,22.9196,54574.0
2017-12-19 10:35:00,26.88,26.92,26.87,26.92,51441.0,22.9196,22.9537,22.911,22.9537,51441.0
2017-12-19 10:40:00,26.91,26.95,26.89,26.91,99357.0,22.9451,22.9792,22.9281,22.9451,99357.0
2017-12-19 10:45:00,26.9,26.94,26.89,26.89,59737.0,22.9366,22.9707,22.9281,22.9281,59737.0
2017-12-19 10:50:00,26.9,26.92,26.89,26.91,42249.0,22.9366,22.9537,22.9281,22.9451,42249.0
2017-12-19 10:55:00,26.92,26.95,26.91,26.92,79356.0,22.9537,22.9792,22.9451,22.9537,79356.0
2017-12-19 11:00:00,26.91,26.92,26.86,26.88,80830.0,22.9451,22.9537,22.9025,22.9196,80830.0
2017-12-19 11:05:00,26.88,26.9,26.85,26.89,64084.0,22.9196,22.9366,22.894,22.9281,64084.0
2017-12-19 11:10:00,26.89,26.89,26.85,26.87,47981.0,22.9281,22.9281,22.894,22.911,47981.0
2017-12-19 11:15:00,26.88,26.9,26.87,26.89,32232.0,22.9196,22.9366,22.911,22.9281,32232.0
2017-12-19 11:20:00,26.89,26.9,26.87,26.88,45382.0,22.9281,22.9366,22.911,22.9196,45382.0
2017-12-19 11:25:00,26.88,26.88,26.85,26.85,34521.0,22.9196,22.9196,22.894,22.894,34521.0
2017-12-19 11:30:00,26.84,26.87,26.83,26.86,25454.0,22.8855,22.911,22.8769,22.9025,25454.0
2017-12-19 11:35:00,26.87,26.87,26.85,26.86,49906.0,22.911,22.911,22.894,22.9025,49906.0
2017-12-19 11:40:00,26.85,26.87,26.85,26.86,34262.0,22.894,22.911,22.894,22.9025,34262.0
2017-12-19 11:45:00,26.86,26.89,26.85,26.89,31407.0,22.9025,22.9281,22.894,22.9281,31407.0
2017-12-19 11:50:00,26.89,26.93,26.88,26.92,54842.0,22.9281,22.9622,22.9196,22.9537,54842.0
2017-12-19 11:55:00,26.9,26.92,26.9,26.91,39667.0,22.9366,22.9537,22.9366,22.9451,39667.0
2017-12-19 12:00:00,26.91,26.91,26.87,26.89,48028.0,22.9451,22.9451,22.911,22.9281,48028.0
2017-12-19 12:05:00,26.89,26.9,26.87,26.88,32610.0,22.9281,22.9366,22.911,22.9196,32610.0
2017-12-19 12:10:00,26.88,26.89,26.87,26.88,28912.0,22.9196,22.9281,22.911,22.9196,28912.0
2017-12-19 12:15:00,26.88,26.91,26.85,26.91,33907.0,22.9196,22.9451,22.894,22.9451,33907.0
2017-12-19 12:20:00,26.91,26.91,26.89,26.91,21906.0,22.9451,22.9451,22.9281,22.9451,21906.0
2017-12-19 12:25:00,26.91,26.92,26.9,26.91,25030.0,22.9451,22.9537,22.9366,22.9451,25030.0
2017-12-19 12:30:00,26.9,26.94,26.88,26.93,38218.0,22.9366,22.9707,22.9196,22.9622,38218.0
2017-12-19 12:35:00,26.94,26.99,26.93,26.97,63324.0,22.9707,23.0134,22.9622,22.9963,63324.0
2017-12-19 12:40:00,26.97,26.97,26.9,26.91,31947.0,22.9963,22.9963,22.9366,22.9451,31947.0
2017-12-19 12:45:00,26.91,26.92,26.89,26.91,22412.0,22.9451,22.9537,22.9281,22.9451,22412.0
2017-12-19 12:50:00,26.92,27.04,26.91,27.01,138765.0,22.9537,23.056,22.9451,23.0304,138765.0
2017-12-19 12:55:00,27.02,27.05,27.0,27.03,45390.0,23.0389,23.0645,23.0219,23.0475,45390.0
2017-12-19 13:00:00,27.03,27.04,27.0,27.01,40557.0,23.0475,23.056,23.0219,23.0304,40557.0
2017-12-19 13:05:00,27.02,27.04,26.99,27.03,75072.0,23.0389,23.056,23.0134,23.0475,75072.0
2017-12-19 13:10:00,27.02,27.03,26.97,26.98,45362.0,23.0389,23.0475,22.9963,23.0048,45362.0
2017-12-19 13:15:00,26.98,27.0,26.97,26.99,58500.0,23.0048,23.0219,22.9963,23.0134,58500.0
2017-12-19 13:20:00,26.99,27.03,26.98,27.03,35438.0,23.0134,23.0475,23.0048,23.0475,35438.0
2017-12-19 13:25:00,27.03,27.04,27.02,27.03,38020.0,23.0475,23.056,23.0389,23.0475,38020.0
2017-12-19 13:30:00,27.03,27.03,26.99,27.01,35417.0,23.0475,23.0475,23.0134,23.0304,35417.0
2017-12-19 13:35:00,27.0,27.02,26.97,26.98,56943.0,23.0219,23.0389,22.9963,23.0048,56943.0
2017-12-19 13:40:00,26.98,27.0,26.97,26.99,53415.0,23.0048,23.0219,22.9963,23.0134,53415.0
2017-12-19 13:45:00,26.99,26.99,26.96,26.96,46884.0,23.0134,23.0134,22.9878,22.9878,46884.0
2017-12-19 13:50:00,26.96,26.97,26.94,26.96,25209.0,22.9878,22.9963,22.9707,22.9878,25209.0
2017-12-19 13:55:00,26.96,26.97,26.95,26.95,32873.0,22.9878,22.9963,22.9792,22.9792,32873.0
2017-12-19 14:00:00,26.96,26.96,26.92,26.94,40611.0,22.9878,22.9878,22.9537,22.9707,40611.0
2017-12-19 14:05:00,26.93,26.94,26.9,26.91,32931.0,22.9622,22.9707,22.9366,22.9451,32931.0
2017-12-19 14:10:00,26.92,26.94,26.89,26.89,258391.0,22.9537,22.9707,22.9281,22.9281,258391.0
2017-12-19 14:15:00,26.89,26.93,26.89,26.91,65582.0,22.9281,22.9622,22.9281,22.9451,65582.0
2017-12-19 14:20:00,26.91,26.96,26.91,26.96,41288.0,22.9451,22.9878,22.9451,22.9878,41288.0
2017-12-19 14:25:00,26.95,26.96,26.92,26.93,95983.0,22.9792,22.9878,22.9537,22.9622,95983.0
2017-12-19 14:30:00,26.93,26.96,26.92,26.93,97028.0,22.9622,22.9878,22.9537,22.9622,97028.0
2017-12-19 14:35:00,26.93,26.94,26.87,26.91,111658.0,22.9622,22.9707,22.911,22.9451,111658.0
2017-12-19 14:40:00,26.91,26.92,26.89,26.91,53945.0,22.9451,22.9537,22.9281,22.9451,53945.0
2017-12-19 14:45:00,26.91,26.92,26.9,26.91,17371.0,22.9451,22.9537,22.9366,22.9451,17371.0
2017-12-19 14:50:00,26.91,26.91,26.88,26.9,62209.0,22.9451,22.9451,22.9196,22.9366,62209.0
2017-12-19 14:55:00,26.91,26.93,26.9,26.91,59058.0,22.9451,22.9622,22.9366,22.9451,59058.0
2017-12-19 15:00:00,26.91,26.91,26.89,26.89,33208.0,22.9451,22.9451,22.9281,22.9281,33208.0
2017-12-19 15:05:00,26.89,26.9,26.87,26.88,80879.0,22.9281,22.9366,22.911,22.9196,80879.0
2017-12-19 15:10:00,26.88,26.9,26.87,26.89,84168.0,22.9196,22.9366,22.911,22.9281,84168.0
2017-12-19 15:15:00,26.89,26.93,26.89,26.92,57240.0,22.9281,22.9622,22.9281,22.9537,57240.0
2017-12-19 15:20:00,26.93,26.96,26.92,26.94,96966.0,22.9622,22.9878,22.9537,22.9707,96966.0
2017-12-19 15:25:00,26.94,26.96,26.92,26.94,90212.0,22.9707,22.9878,22.9537,22.9707,90212.0
2017-12-19 15:30:00,26.94,26.95,26.92,26.94,80940.0,22.9707,22.9792,22.9537,22.9707,80940.0
2017-12-19 15:35:00,26.94,26.96,26.93,26.95,63910.0,22.9707,22.9878,22.9622,22.9792,63910.0
2017-12-19 15:40:00,26.94,26.95,26.92,26.95,92784.0,22.9707,22.9792,22.9537,22.9792,92784.0
2017-12-19 15:45:00,26.95,26.95,26.93,26.94,150422.0,22.9792,22.9792,22.9622,22.9707,150422.0
2017-12-19 15:50:00,26.94,26.95,26.92,26.94,205936.0,22.9707,22.9792,22.9537,22.9707,205936.0
2017-12-19 15:55:00,26.95,26.97,26.9,26.95,668948.0,22.9792,22.9963,22.9366,22.9792,668948.0
2017-12-20 09:30:00,27.17,27.27,27.06,27.23,409659.0,23.1668,23.2521,23.073,23.218,409659.0
2017-12-20 09:35:00,27.24,27.25,27.09,27.09,124794.0,23.2265,23.235,23.0986,23.0986,124794.0
2017-12-20 09:40:00,27.09,27.11,27.0,27.02,227734.0,23.0986,23.1157,23.0219,23.0389,227734.0
2017-12-20 09:45:00,27.02,27.32,27.02,27.31,393292.0,23.0389,23.2947,23.0389,23.2862,393292.0
2017-12-20 09:50:00,27.32,27.42,27.29,27.3,190583.0,23.2947,23.38,23.2692,23.2777,190583.0
2017-12-20 09:55:00,27.31,27.32,27.25,27.26,128996.0,23.2862,23.2947,23.235,23.2436,128996.0
2017-12-20 10:00:00,27.26,27.29,27.19,27.21,129035.0,23.2436,23.2692,23.1839,23.2009,129035.0
2017-12-20 10:05:00,27.21,27.22,27.17,27.19,67694.0,23.2009,23.2095,23.1668,23.1839,67694.0
2017-12-20 10:10:00,27.19,27.24,27.17,27.19,175021.0,23.1839,23.2265,23.1668,23.1839,175021.0
2017-12-20 10:15:00,27.19,27.19,27.12,27.14,59845.0,23.1839,23.1839,23.1242,23.1413,59845.0
2017-12-20 10:20:00,27.14,27.25,27.14,27.2,71615.0,23.1413,23.235,23.1413,23.1924,71615.0
2017-12-20 10:25:00,27.19,27.23,27.16,27.23,97615.0,23.1839,23.218,23.1583,23.218,97615.0
2017-12-20 10:30:00,27.23,27.25,27.18,27.2,93140.0,23.218,23.235,23.1754,23.1924,93140.0
2017-12-20 10:35:00,27.19,27.25,27.19,27.21,63938.0,23.1839,23.235,23.1839,23.2009,63938.0
2017-12-20 10:40:00,27.22,27.25,27.21,27.24,55778.0,23.2095,23.235,23.2009,23.2265,55778.0
2017-12-20 10:45:00,27.24,27.3,27.22,27.29,168015.0,23.2265,23.2777,23.2095,23.2692,168015.0
2017-12-20 10:50:00,27.3,27.33,27.28,27.33,89280.0,23.2777,23.3033,23.2606,23.3033,89280.0
2017-12-20 10:55:00,27.33,27.33,27.08,27.16,686068.0,23.3033,23.3033,23.0901,23.1583,686068.0
2017-12-20 11:00:00,27.16,27.2,27.14,27.2,52690.0,23.1583,23.1924,23.1413,23.1924,52690.0
2017-12-20 11:05:00,27.2,27.26,27.19,27.23,65229.0,23.1924,23.2436,23.1839,23.218,65229.0
2017-12-20 11:10:00,27.24,27.24,27.2,27.21,57566.0,23.2265,23.2265,23.1924,23.2009,57566.0
2017-12-20 11:15:00,27.22,27.24,27.19,27.2,66209.0,23.2095,23.2265,23.1839,23.1924,66209.0
2017-12-20 11:20:00,27.19,27.21,27.17,27.18,86441.0,23.1839,23.2009,23.1668,23.1754,86441.0
2017-12-20 11:25:00,27.18,27.18,27.14,27.17,83772.0,23.1754,23.1754,23.1413,23.1668,83772.0
2017-12-20 11:30:00,27.17,27.24,27.16,27.24,109637.0,23.1668,23.2265,23.1583,23.2265,109637.0
2017-12-20 11:35:00,27.23,27.24,27.19,27.23,64427.0,23.218,23.2265,23.1839,23.218,64427.0
2017-12-20 11:40:00,27.23,27.26,27.19,27.19,79708.0,23.218,23.2436,23.1839,23.1839,79708.0
2017-12-20 11:45:00,27.19,27.2,27.19,27.19,22623.0,23.1839,23.1924,23.1839,23.1839,22623.0
2017-12-20 11:50:00,27.19,27.24,27.16,27.17,96052.0,23.1839,23.2265,23.1583,23.1668,96052.0
2017-12-20 11:55:00,27.17,27.18,27.13,27.13,71780.0,23.1668,23.1754,23.1327,23.1327,71780.0
2017-12-20 12:00:00,27.13,27.14,27.1,27.13,52208.0,23.1327,23.1413,23.1071,23.1327,52208.0
2017-12-20 12:05:00,27.13,27.2,27.1,27.2,103851.0,23.1327,23.1924,23.1071,23.1924,103851.0
2017-12-20 12:10:00,27.2,27.2,27.15,27.16,24061.0,23.1924,23.1924,23.1498,23.1583,24061.0
2017-12-20 12:15:00,27.16,27.21,27.15,27.21,84225.0,23.1583,23.2009,23.1498,23.2009,84225.0
2017-12-20 12:20:00,27.21,27.23,27.2,27.23,38543.0,23.2009,23.218,23.1924,23.218,38543.0
2017-12-20 12:25:00,27.23,27.27,27.22,27.23,109279.0,23.218,23.2521,23.2095,23.218,109279.0
2017-12-20 12:30:00,27.23,27.25,27.22,27.24,84897.0,23.218,23.235,23.2095,23.2265,84897.0
2017-12-20 12:35:00,27.24,27.27,27.21,27.27,112876.0,23.2265,23.2521,23.2009,23.2521,112876.0
2017-12-20 12:40:00,27.26,27.27,27.24,27.24,72044.0,23.2436,23.2521,23.2265,23.2265,72044.0
2017-12-20 12:45:00,27.24,27.31,27.24,27.31,78980.0,23.2265,23.2862,23.2265,23.2862,78980.0
2017-12-20 12:50:00,27.31,27.36,27.3,27.34,109299.0,23.2862,23.3288,23.2777,23.3118,109299.0
2017-12-20 12:55:00,27.34,27.34,27.26,27.26,114983.0,23.3118,23.3118,23.2436,23.2436,114983.0
2017-12-20 13:00:00,27.27,27.29,27.24,27.25,87358.0,23.2521,23.2692,23.2265,23.235,87358.0
2017-12-20 13:05:00,27.24,27.29,27.24,27.29,67115.0,23.2265,23.2692,23.2265,23.2692,67115.0
2017-12-20 13:10:00,27.29,27.29,27.28,27.29,33488.0,23.2692,23.2692,23.2606,23.2692,33488.0
2017-12-20 13:15:00,27.29,27.33,27.28,27.33,142214.0,23.2692,23.3033,23.2606,23.3033,142214.0
2017-12-20 13:20:00,27.33,27.37,27.32,27.33,1141386.0,23.3033,23.3374,23.2947,23.3033,1141386.0
2017-12-20 13:25:00,27.33,27.35,27.32,27.34,75563.0,23.3033,23.3203,23.2947,23.3118,75563.0
2017-12-20 13:30:00,27.34,27.38,27.33,27.34,158508.0,23.3118,23.3459,23.3033,23.3118,158508.0
2017-12-20 13:35:00,27.34,27.34,27.31,27.32,69402.0,23.3118,23.3118,23.2862,23.2947,69402.0
2017-12-20 13:40:00,27.32,27.34,27.3,27.3,100229.0,23.2947,23.3118,23.2777,23.2777,100229.0
2017-12-20 13:45:00,27.3,27.33,27.3,27.31,234307.0,23.2777,23.3033,23.2777,23.2862,234307.0
2017-12-20 13:50:00,27.31,27.32,27.29,27.3,58932.0,23.2862,23.2947,23.2692,23.2777,58932.0
2017-12-20 13:55:00,27.3,27.3,27.29,27.3,76216.0,23.2777,23.2777,23.2692,23.2777,76216.0
2017-12-20 14:00:00,27.3,27.32,27.29,27.3,120324.0,23.2777,23.2947,23.2692,23.2777,120324.0
2017-12-20 14:05:00,27.3,27.33,27.29,27.33,89570.0,23.2777,23.3033,23.2692,23.3033,89570.0
2017-12-20 14:10:00,27.33,27.34,27.32,27.34,63032.0,23.3033,23.3118,23.2947,23.3118,63032.0
2017-12-20 14:15:00,27.34,27.39,27.32,27.33,210971.0,23.3118,23.3544,23.2947,23.3033,210971.0
2017-12-20 14:20:00,27.33,27.34,27.26,27.26,105127.0,23.3033,23.3118,23.2436,23.2436,105127.0
2017-12-20 14:25:00,27.27,27.28,27.2,27.25,121549.0,23.2521,23.2606,23.1924,23.235,121549.0
2017-12-20 14:30:00,27.25,27.26,27.24,27.25,186208.0,23.235,23.2436,23.2265,23.235,186208.0
2017-12-20 14:35:00,27.25,27.26,27.24,27.26,54059.0,23.235,23.2436,23.2265,23.2436,54059.0
2017-12-20 14:40:00,27.26,27.26,27.2,27.23,106214.0,23.2436,23.2436,23.1924,23.218,106214.0
2017-12-20 14:45:00,27.23,27.25,27.22,27.25,89040.0,23.218,23.235,23.2095,23.235,89040.0
2017-12-20 14:50:00,27.25,27.26,27.21,27.21,140205.0,23.235,23.2436,23.2009,23.2009,140205.0
2017-12-20 14:55:00,27.22,27.25,27.18,27.22,153178.0,23.2095,23.235,23.1754,23.2095,153178.0
2017-12-20 15:00:00,27.23,27.25,27.22,27.23,102866.0,23.218,23.235,23.2095,23.218,102866.0
2017-12-20 15:05:00,27.23,27.23,27.2,27.22,47148.0,23.218,23.218,23.1924,23.2095,47148.0
2017-12-20 15:10:00,27.21,27.25,27.21,27.25,77350.0,23.2009,23.235,23.2009,23.235,77350.0
2017-12-20 15:15:00,27.25,27.25,27.24,27.25,87560.0,23.235,23.235,23.2265,23.235,87560.0
2017-12-20 15:20:00,27.25,27.25,27.24,27.25,56711.0,23.235,23.235,23.2265,23.235,56711.0
2017-12-20 15:25:00,27.25,27.25,27.24,27.25,62587.0,23.235,23.235,23.2265,23.235,62587.0
2017-12-20 15:30:00,27.25,27.26,27.23,27.25,217563.0,23.235,23.2436,23.218,23.235,217563.0
2017-12-20 15:35:00,27.25,27.27,27.24,27.27,127702.0,23.235,23.2521,23.2265,23.2521,127702.0
2017-12-20 15:40:00,27.27,27.29,27.25,27.26,241555.0,23.2521,23.2692,23.235,23.2436,241555.0
2017-12-20 15:45:00,27.26,27.26,27.23,27.26,231367.0,23.2436,23.2436,23.218,23.2436,231367.0
2017-12-20 15:50:00,27.26,27.3,27.24,27.26,354501.0,23.2436,23.2777,23.2265,23.2436,354501.0
2017-12-20 15:55:00,27.27,27.31,27.26,27.31,713570.0,23.2521,23.2862,23.2436,23.2862,713570.0
2017-12-21 09:30:00,27.35,27.49,27.22,27.23,322198.0,23.3203,23.4397,23.2095,23.218,322198.0
2017-12-21 09:35:00,27.21,27.26,27.14,27.23,142989.0,23.2009,23.2436,23.1413,23.218,142989.0
2017-12-21 09:40:00,27.24,27.3,27.2,27.28,46941.0,23.2265,23.2777,23.1924,23.2606,46941.0
2017-12-21 09:45:00,27.27,27.28,27.21,27.27,64017.0,23.2521,23.2606,23.2009,23.2521,64017.0
2017-12-21 09:50:00,27.27,27.27,27.21,27.25,59298.0,23.2521,23.2521,23.2009,23.235,59298.0
2017-12-21 09:55:00,27.25,27.35,27.22,27.3,93592.0,23.235,23.3203,23.2095,23.2777,93592.0
2017-12-21 10:00:00,27.3,27.34,27.28,27.34,43535.0,23.2777,23.3118,23.2606,23.3118,43535.0
2017-12-21 10:05:00,27.34,27.39,27.32,27.36,84277.0,23.3118,23.3544,23.2947,23.3288,84277.0
2017-12-21 10:10:00,27.36,27.4,27.35,27.35,56320.0,23.3288,23.3629,23.3203,23.3203,56320.0
2017-12-21 10:15:00,27.36,27.37,27.31,27.35,48948.0,23.3288,23.3374,23.2862,23.3203,48948.0
2017-12-21 10:20:00,27.35,27.36,27.33,27.35,65613.0,23.3203,23.3288,23.3033,23.3203,65613.0
2017-12-21 10:25:00,27.36,27.4,27.35,27.38,58694.0,23.3288,23.3629,23.3203,23.3459,58694.0
2017-12-21 10:30:00,27.38,27.39,27.32,27.36,79549.0,23.3459,23.3544,23.2947,23.3288,79549.0
2017-12-21 10:35:00,27.37,27.44,27.36,27.41,64125.0,23.3374,23.3971,23.3288,23.3715,64125.0
2017-12-21 10:40:00,27.42,27.44,27.41,27.44,49989.0,23.38,23.3971,23.3715,23.3971,49989.0
2017-12-21 10:45:00,27.43,27.45,27.42,27.44,80833.0,23.3885,23.4056,23.38,23.3971,80833.0
2017-12-21 10:50:00,27.44,27.48,27.43,27.48,52371.0,23.3971,23.4312,23.3885,23.4312,52371.0
2017-12-21 10:55:00,27.49,27.51,27.48,27.51,162505.0,23.4397,23.4567,23.4312,23.4567,162505.0
2017-12-21 11:00:00,27.52,27.57,27.51,27.55,110922.0,23.4653,23.5079,23.4567,23.4908,110922.0
2017-12-21 11:05:00,27.55,27.57,27.51,27.56,92171.0,23.4908,23.5079,23.4567,23.4994,92171.0
2017-12-21 11:10:00,27.55,27.56,27.46,27.49,77365.0,23.4908,23.4994,23.4141,23.4397,77365.0
2017-12-21 11:15:00,27.48,27.53,27.47,27.5,59507.0,23.4312,23.4738,23.4226,23.4482,59507.0
2017-12-21 11:20:00,27.5,27.56,27.49,27.56,85314.0,23.4482,23.4994,23.4397,23.4994,85314.0
2017-12-21 11:25:00,27.55,27.57,27.54,27.55,79724.0,23.4908,23.5079,23.4823,23.4908,79724.0
2017-12-21 11:30:00,27.56,27.57,27.52,27.55,57239.0,23.4994,23.5079,23.4653,23.4908,57239.0
2017-12-21 11:35:00,27.54,27.55,27.51,27.52,58912.0,23.4823,23.4908,23.4567,23.4653,58912.0
2017-12-21 11:40:00,27.52,27.53,27.46,27.48,116620.0,23.4653,23.4738,23.4141,23.4312,116620.0
2017-12-21 11:45:00,27.48,27.54,27.48,27.53,103527.0,23.4312,23.4823,23.4312,23.4738,103527.0
2017-12-21 11:50:00,27.53,27.56,27.51,27.56,46697.0,23.4738,23.4994,23.4567,23.4994,46697.0
2017-12-21 11:55:00,27.56,27.56,27.51,27.52,48133.0,23.4994,23.4994,23.4567,23.4653,48133.0
2017-12-21 12:00:00,27.52,27.53,27.47,27.49,84681.0,23.4653,23.4738,23.4226,23.4397,84681.0
2017-12-21 12:05:00,27.5,27.53,27.49,27.52,45783.0,23.4482,23.4738,23.4397,23.4653,45783.0
2017-12-21 12:10:00,27.51,27.53,27.5,27.53,34919.0,23.4567,23.4738,23.4482,23.4738,34919.0
2017-12-21 12:15:00,27.52,27.54,27.48,27.52,63509.0,23.4653,23.4823,23.4312,23.4653,63509.0
2017-12-21 12:20:00,27.52,27.52,27.5,27.5,26727.0,23.4653,23.4653,23.4482,23.4482,26727.0
2017-12-21 12:25:00,27.51,27.53,27.49,27.53,51911.0,23.4567,23.4738,23.4397,23.4738,51911.0
2017-12-21 12:30:00,27.53,27.55,27.52,27.54,48883.0,23.4738,23.4908,23.4653,23.4823,48883.0
2017-12-21 12:35:00,27.55,27.58,27.53,27.54,97524.0,23.4908,23.5164,23.4738,23.4823,97524.0
2017-12-21 12:40:00,27.55,27.56,27.5,27.51,49174.0,23.4908,23.4994,23.4482,23.4567,49174.0
2017-12-21 12:45:00,27.5,27.51,27.47,27.49,35058.0,23.4482,23.4567,23.4226,23.4397,35058.0
2017-12-21 12:50:00,27.49,27.5,27.48,27.48,29963.0,23.4397,23.4482,23.4312,23.4312,29963.0
2017-12-21 12:55:00,27.48,27.52,27.48,27.51,44393.0,23.4312,23.4653,23.4312,23.4567,44393.0
2017-12-21 13:00:00,27.52,27.55,27.52,27.55,69044.0,23.4653,23.4908,23.4653,23.4908,69044.0
2017-12-21 13:05:00,27.55,27.59,27.55,27.58,31707.0,23.4908,23.525,23.4908,23.5164,31707.0
2017-12-21 13:10:00,27.59,27.59,27.58,27.59,18208.0,23.525,23.525,23.5164,23.525,18208.0
2017-12-21 13:15:00,27.58,27.61,27.58,27.61,125208.0,23.5164,23.542,23.5164,23.542,125208.0
2017-12-21 13:20:00,27.61,27.62,27.59,27.61,95750.0,23.542,23.5505,23.525,23.542,95750.0
2017-12-21 13:25:00,27.62,27.63,27.61,27.63,50408.0,23.5505,23.5591,23.542,23.5591,50408.0
2017-12-21 13:30:00,27.63,27.64,27.62,27.63,29250.0,23.5591,23.5676,23.5505,23.5591,29250.0
2017-12-21 13:35:00,27.63,27.63,27.6,27.63,47056.0,23.5591,23.5591,23.5335,23.5591,47056.0
2017-12-21 13:40:00,27.63,27.67,27.62,27.67,49770.0,23.5591,23.5932,23.5505,23.5932,49770.0
2017-12-21 13:45:00,27.66,27.69,27.66,27.66,67276.0,23.5846,23.6102,23.5846,23.5846,67276.0
2017-12-21 13:50:00,27.66,27.69,27.64,27.69,55368.0,23.5846,23.6102,23.5676,23.6102,55368.0
2017-12-21 13:55:00,27.69,27.69,27.68,27.69,15871.0,23.6102,23.6102,23.6017,23.6102,15871.0
2017-12-21 14:00:00,27.69,27.69,27.64,27.66,74760.0,23.6102,23.6102,23.5676,23.5846,74760.0
2017-12-21 14:05:00,27.67,27.67,27.66,27.67,26613.0,23.5932,23.5932,23.5846,23.5932,26613.0
2017-12-21 14:10:00,27.67,27.67,27.59,27.66,111328.0,23.5932,23.5932,23.525,23.5846,111328.0
2017-12-21 14:15:00,27.66,27.67,27.63,27.67,104845.0,23.5846,23.5932,23.5591,23.5932,104845.0
2017-12-21 14:20:00,27.67,27.7,27.66,27.7,113678.0,23.5932,23.6187,23.5846,23.6187,113678.0
2017-12-21 14:25:00,27.7,27.7,27.67,27.67,121353.0,23.6187,23.6187,23.5932,23.5932,121353.0
2017-12-21 14:30:00,27.68,27.68,27.67,27.68,54217.0,23.6017,23.6017,23.5932,23.6017,54217.0
2017-12-21 14:35:00,27.68,27.68,27.65,27.66,69021.0,23.6017,23.6017,23.5761,23.5846,69021.0
2017-12-21 14:40:00,27.66,27.68,27.65,27.67,110847.0,23.5846,23.6017,23.5761,23.5932,110847.0
2017-12-21 14:45:00,27.66,27.68,27.66,27.68,58217.0,23.5846,23.6017,23.5846,23.6017,58217.0
2017-12-21 14:50:00,27.68,27.68,27.63,27.64,134018.0,23.6017,23.6017,23.5591,23.5676,134018.0
2017-12-21 14:55:00,27.64,27.65,27.63,27.63,83729.0,23.5676,23.5761,23.5591,23.5591,83729.0
2017-12-21 15:00:00,27.63,27.65,27.63,27.64,60643.0,23.5591,23.5761,23.5591,23.5676,60643.0
2017-12-21 15:05:00,27.65,27.65,27.62,27.65,162300.0,23.5761,23.5761,23.5505,23.5761,162300.0
2017-12-21 15:10:00,27.65,27.65,27.62,27.63,91514.0,23.5761,23.5761,23.5505,23.5591,91514.0
2017-12-21 15:15:00,27.62,27.64,27.6,27.64,199451.0,23.5505,23.5676,23.5335,23.5676,199451.0
2017-12-21 15:20:00,27.64,27.65,27.62,27.62,103318.0,23.5676,23.5761,23.5505,23.5505,103318.0
2017-12-21 15:25:00,27.63,27.64,27.62,27.63,65797.0,23.5591,23.5676,23.5505,23.5591,65797.0
2017-12-21 15:30:00,27.64,27.68,27.63,27.67,133493.0,23.5676,23.6017,23.5591,23.5932,133493.0
2017-12-21 15:35:00,27.67,27.68,27.58,27.6,208688.0,23.5932,23.6017,23.5164,23.5335,208688.0
2017-12-21 15:40:00,27.6,27.62,27.59,27.62,131207.0,23.5335,23.5505,23.525,23.5505,131207.0
2017-12-21 15:45:00,27.61,27.62,27.56,27.56,251051.0,23.542,23.5505,23.4994,23.4994,251051.0
2017-12-21 15:50:00,27.56,27.58,27.52,27.55,220789.0,23.4994,23.5164,23.4653,23.4908,220789.0
2017-12-21 15:55:00,27.55,27.59,27.54,27.56,459686.0,23.4908,23.525,23.4823,23.4994,459686.0
2017-12-22 09:30:00,27.66,27.89,27.64,27.88,480201.0,23.5846,23.7808,23.5676,23.7722,480201.0
2017-12-22 09:35:00,27.89,27.93,27.68,27.8,119285.0,23.7808,23.8149,23.6017,23.704,119285.0
2017-12-22 09:40:00,27.8,27.85,27.79,27.83,55733.0,23.704,23.7466,23.6955,23.7296,55733.0
2017-12-22 09:45:00,27.84,27.85,27.77,27.83,133862.0,23.7381,23.7466,23.6784,23.7296,133862.0
2017-12-22 09:50:00,27.83,27.98,27.83,27.97,146046.0,23.7296,23.8575,23.7296,23.849,146046.0
2017-12-22 09:55:00,27.98,27.98,27.87,27.92,105905.0,23.8575,23.8575,23.7637,23.8063,105905.0
2017-12-22 10:00:00,27.92,27.93,27.83,27.86,85934.0,23.8063,23.8149,23.7296,23.7552,85934.0
2017-12-22 10:05:00,27.86,27.89,27.81,27.83,67499.0,23.7552,23.7808,23.7125,23.7296,67499.0
2017-12-22 10:10:00,27.83,27.9,27.83,27.89,107051.0,23.7296,23.7893,23.7296,23.7808,107051.0
2017-12-22 10:15:00,27.89,27.9,27.82,27.83,66539.0,23.7808,23.7893,23.7211,23.7296,66539.0
2017-12-22 10:20:00,27.83,27.91,27.82,27.91,58282.0,23.7296,23.7978,23.7211,23.7978,58282.0
2017-12-22 10:25:00,27.91,28.05,27.9,28.01,412676.0,23.7978,23.9172,23.7893,23.8831,412676.0
2017-12-22 10:30:00,28.02,28.04,27.95,27.98,72658.0,23.8916,23.9087,23.8319,23.8575,72658.0
2017-12-22 10:35:00,27.98,27.99,27.92,27.93,90931.0,23.8575,23.866,23.8063,23.8149,90931.0
2017-12-22 10:40:00,27.93,27.97,27.9,27.95,79583.0,23.8149,23.849,23.7893,23.8319,79583.0
2017-12-22 10:45:00,27.95,27.98,27.92,27.96,115048.0,23.8319,23.8575,23.8063,23.8404,115048.0
2017-12-22 10:50:00,27.96,27.99,27.95,27.99,32093.0,23.8404,23.866,23.8319,23.866,32093.0
2017-12-22 10:55:00,27.99,28.0,27.95,27.99,160392.0,23.866,23.8745,23.8319,23.866,160392.0
2017-12-22 11:00:00,27.99,28.0,27.95,27.99,174166.0,23.866,23.8745,23.8319,23.866,174166.0
2017-12-22 11:05:00,27.99,27.99,27.96,27.96,32073.0,23.866,23.866,23.8404,23.8404,32073.0
2017-12-22 11:10:00,27.97,28.0,27.96,28.0,91337.0,23.849,23.8745,23.8404,23.8745,91337.0
2017-12-22 11:15:00,28.0,28.0,27.97,27.99,74079.0,23.8745,23.8745,23.849,23.866,74079.0
2017-12-22 11:20:00,28.0,28.0,27.98,28.0,64617.0,23.8745,23.8745,23.8575,23.8745,64617.0
2017-12-22 11:25:00,27.99,28.0,27.97,27.98,163669.0,23.866,23.8745,23.849,23.8575,163669.0
2017-12-22 11:30:00,27.99,28.02,27.97,28.0,103019.0,23.866,23.8916,23.849,23.8745,103019.0
2017-12-22 11:35:00,28.0,28.0,27.92,27.98,254047.0,23.8745,23.8745,23.8063,23.8575,254047.0
2017-12-22 11:40:00,27.98,28.05,27.97,28.02,143709.0,23.8575,23.9172,23.849,23.8916,143709.0
2017-12-22 11:45:00,28.01,28.02,27.99,28.0,48495.0,23.8831,23.8916,23.866,23.8745,48495.0
2017-12-22 11:50:00,27.99,28.02,27.99,28.01,48154.0,23.866,23.8916,23.866,23.8831,48154.0
2017-12-22 11:55:00,28.02,28.02,27.98,28.02,174097.0,23.8916,23.8916,23.8575,23.8916,174097.0
2017-12-22 12:00:00,28.02,28.02,28.0,28.0,39480.0,23.8916,23.8916,23.8745,23.8745,39480.0
2017-12-22 12:05:00,28.01,28.02,27.99,28.0,68748.0,23.8831,23.8916,23.866,23.8745,68748.0
2017-12-22 12:10:00,28.0,28.03,27.99,28.03,47708.0,23.8745,23.9001,23.866,23.9001,47708.0
2017-12-22 12:15:00,28.02,28.07,28.02,28.07,56763.0,23.8916,23.9342,23.8916,23.9342,56763.0
2017-12-22 12:20:00,28.06,28.09,28.06,28.07,60572.0,23.9257,23.9513,23.9257,23.9342,60572.0
2017-12-22 12:25:00,28.08,28.08,28.07,28.07,27642.0,23.9428,23.9428,23.9342,23.9342,27642.0
2017-12-22 12:30:00,28.08,28.1,28.06,28.07,160433.0,23.9428,23.9598,23.9257,23.9342,160433.0
2017-12-22 12:35:00,28.08,28.08,28.07,28.08,19570.0,23.9428,23.9428,23.9342,23.9428,19570.0
2017-12-22 12:40:00,28.08,28.08,28.04,28.06,176213.0,23.9428,23.9428,23.9087,23.9257,176213.0
2017-12-22 12:45:00,28.05,28.1,28.04,28.05,117009.0,23.9172,23.9598,23.9087,23.9172,117009.0
2017-12-22 12:50:00,28.06,28.08,28.05,28.07,36644.0,23.9257,23.9428,23.9172,23.9342,36644.0
2017-12-22 12:55:00,28.07,28.09,28.06,28.08,34933.0,23.9342,23.9513,23.9257,23.9428,34933.0
2017-12-22 13:00:00,28.08,28.08,28.05,28.07,42513.0,23.9428,23.9428,23.9172,23.9342,42513.0
2017-12-22 13:05:00,28.06,28.09,28.06,28.09,33545.0,23.9257,23.9513,23.9257,23.9513,33545.0
2017-12-22 13:10:00,28.09,28.1,28.08,28.1,50953.0,23.9513,23.9598,23.9428,23.9598,50953.0
2017-12-22 13:15:00,28.1,28.14,28.09,28.14,245171.0,23.9598,23.9939,23.9513,23.9939,245171.0
2017-12-22 13:20:00,28.14,28.14,28.09,28.09,46542.0,23.9939,23.9939,23.9513,23.9513,46542.0
2017-12-22 13:25:00,28.09,28.1,28.09,28.09,21078.0,23.9513,23.9598,23.9513,23.9513,21078.0
2017-12-22 13:30:00,28.1,28.1,28.07,28.1,72064.0,23.9598,23.9598,23.9342,23.9598,72064.0
2017-12-22 13:35:00,28.09,28.1,28.08,28.09,32747.0,23.9513,23.9598,23.9428,23.9513,32747.0
2017-12-22 13:40:00,28.1,28.14,28.09,28.12,80876.0,23.9598,23.9939,23.9513,23.9769,80876.0
2017-12-22 13:45:00,28.12,28.13,28.09,28.12,93841.0,23.9769,23.9854,23.9513,23.9769,93841.0
2017-12-22 13:50:00,28.12,28.14,28.11,28.13,115914.0,23.9769,23.9939,23.9683,23.9854,115914.0
2017-12-22 13:55:00,28.12,28.15,28.12,28.13,68693.0,23.9769,24.0024,23.9769,23.9854,68693.0
2017-12-22 14:00:00,28.14,28.15,28.13,28.14,48842.0,23.9939,24.0024,23.9854,23.9939,48842.0
2017-12-22 14:05:00,28.14,28.14,28.13,28.14,21166.0,23.9939,23.9939,23.9854,23.9939,21166.0
2017-12-22 14:10:00,28.14,28.14,28.13,28.14,35252.0,23.9939,23.9939,23.9854,23.9939,35252.0
2017-12-22 14:15:00,28.14,28.15,28.13,28.14,130722.0,23.9939,24.0024,23.9854,23.9939,130722.0
2017-12-22 14:20:00,28.13,28.17,28.13,28.14,285606.0,23.9854,24.0195,23.9854,23.9939,285606.0
2017-12-22 14:25:00,28.14,28.15,28.08,28.09,87561.0,23.9939,24.0024,23.9428,23.9513,87561.0
2017-12-22 14:30:00,28.08,28.1,28.07,28.08,58240.0,23.9428,23.9598,23.9342,23.9428,58240.0
2017-12-22 14:35:00,28.07,28.1,28.07,28.09,101324.0,23.9342,23.9598,23.9342,23.9513,101324.0
2017-12-22 14:40:00,28.09,28.14,28.08,28.14,250427.0,23.9513,23.9939,23.9428,23.9939,250427.0
2017-12-22 14:45:00,28.14,28.22,28.13,28.2,252349.0,23.9939,24.0621,23.9854,24.0451,252349.0
2017-12-22 14:50:00,28.19,28.2,28.17,28.19,132958.0,24.0366,24.0451,24.0195,24.0366,132958.0
2017-12-22 14:55:00,28.19,28.24,28.18,28.24,218261.0,24.0366,24.0792,24.028,24.0792,218261.0
2017-12-22 15:00:00,28.25,28.27,28.19,28.2,115670.0,24.0877,24.1048,24.0366,24.0451,115670.0
2017-12-22 15:05:00,28.19,28.28,28.19,28.27,197015.0,24.0366,24.1133,24.0366,24.1048,197015.0
2017-12-22 15:10:00,28.27,28.27,28.21,28.26,166013.0,24.1048,24.1048,24.0536,24.0962,166013.0
2017-12-22 15:15:00,28.25,28.28,28.25,28.26,222784.0,24.0877,24.1133,24.0877,24.0962,222784.0
2017-12-22 15:20:00,28.26,28.26,28.25,28.26,51105.0,24.0962,24.0962,24.0877,24.0962,51105.0
2017-12-22 15:25:00,28.26,28.27,28.24,28.26,146704.0,24.0962,24.1048,24.0792,24.0962,146704.0
2017-12-22 15:30:00,28.25,28.28,28.24,28.25,150223.0,24.0877,24.1133,24.0792,24.0877,150223.0
2017-12-22 15:35:00,28.26,28.28,28.24,28.26,147897.0,24.0962,24.1133,24.0792,24.0962,147897.0
2017-12-22 15:40:00,28.26,28.27,28.23,28.23,116451.0,24.0962,24.1048,24.0707,24.0707,116451.0
2017-12-22 15:45:00,28.23,28.26,28.22,28.25,202964.0,24.0707,24.0962,24.0621,24.0877,202964.0
2017-12-22 15:50:00,28.25,28.28,28.24,28.26,268603.0,24.0877,24.1133,24.0792,24.0962,268603.0
2017-12-22 15:55:00,28.26,28.27,28.23,28.26,648607.0,24.0962,24.1048,24.0707,24.0962,648607.0
2017-12-26 09:30:00,28.26,28.32,28.18,28.22,242437.0,24.0962,24.1474,24.028,24.0621,242437.0
2017-12-26 09:35:00,28.23,28.45,28.23,28.36,291764.0,24.0707,24.2582,24.0707,24.1815,291764.0
2017-12-26 09:40:00,28.41,28.49,28.37,28.44,225390.0,24.2241,24.2923,24.19,24.2497,225390.0
2017-12-26 09:45:00,28.44,28.48,28.39,28.45,214433.0,24.2497,24.2838,24.2071,24.2582,214433.0
2017-12-26 09:50:00,28.46,28.49,28.21,28.21,201061.0,24.2668,24.2923,24.0536,24.0536,201061.0
2017-12-26 09:55:00,28.2,28.21,28.1,28.14,154916.0,24.0451,24.0536,23.9598,23.9939,154916.0
2017-12-26 10:00:00,28.14,28.18,28.09,28.12,121135.0,23.9939,24.028,23.9513,23.9769,121135.0
2017-12-26 10:05:00,28.11,28.16,28.09,28.16,79872.0,23.9683,24.011,23.9513,24.011,79872.0
2017-12-26 10:10:00,28.16,28.16,28.07,28.08,129439.0,24.011,24.011,23.9342,23.9428,129439.0
2017-12-26 10:15:00,28.07,28.1,28.04,28.08,140136.0,23.9342,23.9598,23.9087,23.9428,140136.0
2017-12-26 10:20:00,28.08,28.09,28.06,28.08,105395.0,23.9428,23.9513,23.9257,23.9428,105395.0
2017-12-26 10:25:00,28.08,28.12,28.06,28.06,163863.0,23.9428,23.9769,23.9257,23.9257,163863.0
2017-12-26 10:30:00,28.07,28.13,28.06,28.07,201423.0,23.9342,23.9854,23.9257,23.9342,201423.0
2017-12-26 10:35:00,28.08,28.1,28.07,28.09,90894.0,23.9428,23.9598,23.9342,23.9513,90894.0
2017-12-26 10:40:00,28.08,28.1,28.01,28.01,153333.0,23.9428,23.9598,23.8831,23.8831,153333.0
2017-12-26 10:45:00,28.02,28.03,27.93,27.93,155197.0,23.8916,23.9001,23.8149,23.8149,155197.0
2017-12-26 10:50:00,27.94,27.96,27.89,27.89,93378.0,23.8234,23.8404,23.7808,23.7808,93378.0
2017-12-26 10:55:00,27.89,27.95,27.88,27.93,122789.0,23.7808,23.8319,23.7722,23.8149,122789.0
2017-12-26 11:00:00,27.92,27.98,27.89,27.91,76461.0,23.8063,23.8575,23.7808,23.7978,76461.0
2017-12-26 11:05:00,27.91,27.91,27.84,27.87,202735.0,23.7978,23.7978,23.7381,23.7637,202735.0
2017-12-26 11:10:00,27.87,27.89,27.83,27.84,155710.0,23.7637,23.7808,23.7296,23.7381,155710.0
2017-12-26 11:15:00,27.84,27.84,27.78,27.8,83402.0,23.7381,23.7381,23.687,23.704,83402.0
2017-12-26 11:20:00,27.8,27.81,27.74,27.75,111956.0,23.704,23.7125,23.6529,23.6614,111956.0
2017-12-26 11:25:00,27.75,27.87,27.74,27.87,141319.0,23.6614,23.7637,23.6529,23.7637,141319.0
2017-12-26 11:30:00,27.87,27.87,27.82,27.82,31896.0,23.7637,23.7637,23.7211,23.7211,31896.0
2017-12-26 11:35:00,27.82,27.86,27.8,27.85,58713.0,23.7211,23.7552,23.704,23.7466,58713.0
2017-12-26 11:40:00,27.85,27.85,27.8,27.84,56132.0,23.7466,23.7466,23.704,23.7381,56132.0
2017-12-26 11:45:00,27.83,27.84,27.78,27.8,56932.0,23.7296,23.7381,23.687,23.704,56932.0
2017-12-26 11:50:00,27.79,27.8,27.78,27.79,36696.0,23.6955,23.704,23.687,23.6955,36696.0
2017-12-26 11:55:00,27.8,27.85,27.77,27.85,66156.0,23.704,23.7466,23.6784,23.7466,66156.0
2017-12-26 12:00:00,27.85,27.85,27.78,27.79,30336.0,23.7466,23.7466,23.687,23.6955,30336.0
2017-12-26 12:05:00,27.79,27.79,27.74,27.74,80270.0,23.6955,23.6955,23.6529,23.6529,80270.0
2017-12-26 12:10:00,27.75,27.75,27.72,27.74,49543.0,23.6614,23.6614,23.6358,23.6529,49543.0
2017-12-26 12:15:00,27.73,27.83,27.72,27.83,86387.0,23.6443,23.7296,23.6358,23.7296,86387.0
2017-12-26 12:20:00,27.83,27.85,27.79,27.8,82154.0,23.7296,23.7466,23.6955,23.704,82154.0
2017-12-26 12:25:00,27.79,27.8,27.75,27.76,37745.0,23.6955,23.704,23.6614,23.6699,37745.0
2017-12-26 12:30:00,27.75,27.78,27.73,27.74,61305.0,23.6614,23.687,23.6443,23.6529,61305.0
2017-12-26 12:35:00,27.74,27.74,27.72,27.72,34568.0,23.6529,23.6529,23.6358,23.6358,34568.0
2017-12-26 12:40:00,27.72,27.73,27.71,27.72,22422.0,23.6358,23.6443,23.6273,23.6358,22422.0
2017-12-26 12:45:00,27.72,27.73,27.68,27.7,80200.0,23.6358,23.6443,23.6017,23.6187,80200.0
2017-12-26 12:50:00,27.71,27.71,27.68,27.68,25569.0,23.6273,23.6273,23.6017,23.6017,25569.0
2017-12-26 12:55:00,27.68,27.69,27.66,27.69,61295.0,23.6017,23.6102,23.5846,23.6102,61295.0
2017-12-26 13:00:00,27.69,27.69,27.61,27.65,118990.0,23.6102,23.6102,23.542,23.5761,118990.0
2017-12-26 13:05:00,27.64,27.65,27.62,27.63,42711.0,23.5676,23.5761,23.5505,23.5591,42711.0
2017-12-26 13:10:00,27.63,27.64,27.61,27.64,36967.0,23.5591,23.5676,23.542,23.5676,36967.0
2017-12-26 13:15:00,27.63,27.64,27.61,27.62,50889.0,23.5591,23.5676,23.542,23.5505,50889.0
2017-12-26 13:20:00,27.63,27.63,27.62,27.62,17986.0,23.5591,23.5591,23.5505,23.5505,17986.0
2017-12-26 13:25:00,27.62,27.63,27.6,27.62,98771.0,23.5505,23.5591,23.5335,23.5505,98771.0
2017-12-26 13:30:00,27.63,27.63,27.6,27.6,50074.0,23.5591,23.5591,23.5335,23.5335,50074.0
2017-12-26 13:35:00,27.6,27.7,27.6,27.69,94537.0,23.5335,23.6187,23.5335,23.6102,94537.0
2017-12-26 13:40:00,27.68,27.68,27.65,27.66,28922.0,23.6017,23.6017,23.5761,23.5846,28922.0
2017-12-26 13:45:00,27.65,27.66,27.62,27.63,95836.0,23.5761,23.5846,23.5505,23.5591,95836.0
2017-12-26 13:50:00,27.63,27.63,27.61,27.61,39694.0,23.5591,23.5591,23.542,23.542,39694.0
2017-12-26 13:55:00,27.62,27.62,27.61,27.61,32035.0,23.5505,23.5505,23.542,23.542,32035.0
2017-12-26 14:00:00,27.62,27.64,27.61,27.63,44267.0,23.5505,23.5676,23.542,23.5591,44267.0
2017-12-26 14:05:00,27.64,27.64,27.6,27.61,65237.0,23.5676,23.5676,23.5335,23.542,65237.0
2017-12-26 14:10:00,27.61,27.63,27.59,27.63,86413.0,23.542,23.5591,23.525,23.5591,86413.0
2017-12-26 14:15:00,27.63,27.66,27.62,27.63,45374.0,23.5591,23.5846,23.5505,23.5591,45374.0
2017-12-26 14:20:00,27.63,27.64,27.62,27.63,20850.0,23.5591,23.5676,23.5505,23.5591,20850.0
2017-12-26 14:25:00,27.63,27.64,27.6,27.62,60723.0,23.5591,23.5676,23.5335,23.5505,60723.0
2017-12-26 14:30:00,27.62,27.62,27.61,27.61,19962.0,23.5505,23.5505,23.542,23.542,19962.0
2017-12-26 14:35:00,27.61,27.62,27.6,27.62,64411.0,23.542,23.5505,23.5335,23.5505,64411.0
2017-12-26 14:40:00,27.62,27.62,27.59,27.6,38425.0,23.5505,23.5505,23.525,23.5335,38425.0
2017-12-26 14:45:00,27.6,27.6,27.59,27.6,57861.0,23.5335,23.5335,23.525,23.5335,57861.0
2017-12-26 14:50:00,27.59,27.68,27.59,27.67,134740.0,23.525,23.6017,23.525,23.5932,134740.0
2017-12-26 14:55:00,27.66,27.69,27.66,27.69,34843.0,23.5846,23.6102,23.5846,23.6102,34843.0
2017-12-26 15:00:00,27.69,27.7,27.67,27.67,81532.0,23.6102,23.6187,23.5932,23.5932,81532.0
2017-12-26 15:05:00,27.67,27.7,27.67,27.7,47435.0,23.5932,23.6187,23.5932,23.6187,47435.0
2017-12-26 15:10:00,27.69,27.7,27.69,27.69,22195.0,23.6102,23.6187,23.6102,23.6102,22195.0
2017-12-26 15:15:00,27.69,27.7,27.67,27.68,103589.0,23.6102,23.6187,23.5932,23.6017,103589.0
2017-12-26 15:20:00,27.68,27.68,27.63,27.63,96328.0,23.6017,23.6017,23.5591,23.5591,96328.0
2017-12-26 15:25:00,27.63,27.64,27.63,27.64,53707.0,23.5591,23.5676,23.5591,23.5676,53707.0
2017-12-26 15:30:00,27.63,27.66,27.61,27.66,137105.0,23.5591,23.5846,23.542,23.5846,137105.0
2017-12-26 15:35:00,27.66,27.74,27.66,27.71,100350.0,23.5846,23.6529,23.5846,23.6273,100350.0
2017-12-26 15:40:00,27.71,27.74,27.69,27.73,184976.0,23.6273,23.6529,23.6102,23.6443,184976.0
2017-12-26 15:45:00,27.74,27.77,27.73,27.75,172488.0,23.6529,23.6784,23.6443,23.6614,172488.0
2017-12-26 15:50:00,27.75,27.76,27.73,27.74,329486.0,23.6614,23.6699,23.6443,23.6529,329486.0
2017-12-26 15:55:00,27.74,27.8,27.73,27.79,364364.0,23.6529,23.704,23.6443,23.6955,364364.0
2017-12-27 09:30:00,27.77,27.85,27.73,27.83,131426.0,23.6784,23.7466,23.6443,23.7296,131426.0
2017-12-27 09:35:00,27.83,27.87,27.8,27.82,68268.0,23.7296,23.7637,23.704,23.7211,68268.0
2017-12-27 09:40:00,27.83,27.84,27.77,27.78,87599.0,23.7296,23.7381,23.6784,23.687,87599.0
2017-12-27 09:45:00,27.77,27.82,27.76,27.8,50174.0,23.6784,23.7211,23.6699,23.704,50174.0
2017-12-27 09:50:00,27.8,27.88,27.77,27.85,86231.0,23.704,23.7722,23.6784,23.7466,86231.0
2017-12-27 09:55:00,27.85,27.87,27.83,27.85,61043.0,23.7466,23.7637,23.7296,23.7466,61043.0
2017-12-27 10:00:00,27.86,27.89,27.85,27.89,58093.0,23.7552,23.7808,23.7466,23.7808,58093.0
2017-12-27 10:05:00,27.89,27.9,27.87,27.87,41012.0,23.7808,23.7893,23.7637,23.7637,41012.0
2017-12-27 10:10:00,27.88,27.91,27.87,27.89,107982.0,23.7722,23.7978,23.7637,23.7808,107982.0
2017-12-27 10:15:00,27.89,27.92,27.87,27.92,123186.0,23.7808,23.8063,23.7637,23.8063,123186.0
2017-12-27 10:20:00,27.92,27.94,27.91,27.92,29992.0,23.8063,23.8234,23.7978,23.8063,29992.0
2017-12-27 10:25:00,27.92,27.95,27.91,27.95,39174.0,23.8063,23.8319,23.7978,23.8319,39174.0
2017-12-27 10:30:00,27.95,27.95,27.89,27.9,50972.0,23.8319,23.8319,23.7808,23.7893,50972.0
2017-12-27 10:35:00,27.89,27.92,27.89,27.89,53575.0,23.7808,23.8063,23.7808,23.7808,53575.0
2017-12-27 10:40:00,27.89,27.9,27.87,27.89,30120.0,23.7808,23.7893,23.7637,23.7808,30120.0
2017-12-27 10:45:00,27.88,27.88,27.78,27.81,67858.0,23.7722,23.7722,23.687,23.7125,67858.0
2017-12-27 10:50:00,27.82,27.82,27.79,27.81,34119.0,23.7211,23.7211,23.6955,23.7125,34119.0
2017-12-27 10:55:00,27.81,27.81,27.78,27.79,45778.0,23.7125,23.7125,23.687,23.6955,45778.0
2017-12-27 11:00:00,27.78,27.84,27.78,27.82,49388.0,23.687,23.7381,23.687,23.7211,49388.0
2017-12-27 11:05:00,27.82,27.83,27.81,27.83,16811.0,23.7211,23.7296,23.7125,23.7296,16811.0
2017-12-27 11:10:00,27.83,27.83,27.8,27.81,27943.0,23.7296,23.7296,23.704,23.7125,27943.0
2017-12-27 11:15:00,27.81,27.83,27.8,27.83,35705.0,23.7125,23.7296,23.704,23.7296,35705.0
2017-12-27 11:20:00,27.82,27.86,27.82,27.83,30931.0,23.7211,23.7552,23.7211,23.7296,30931.0
2017-12-27 11:25:00,27.83,27.83,27.81,27.81,21004.0,23.7296,23.7296,23.7125,23.7125,21004.0
2017-12-27 11:30:00,27.82,27.82,27.8,27.82,26929.0,23.7211,23.7211,23.704,23.7211,26929.0
2017-12-27 11:35:00,27.81,27.82,27.8,27.8,12523.0,23.7125,23.7211,23.704,23.704,12523.0
2017-12-27 11:40:00,27.8,27.89,27.8,27.89,132044.0,23.704,23.7808,23.704,23.7808,132044.0
2017-12-27 11:45:00,27.89,27.91,27.88,27.9,92713.0,23.7808,23.7978,23.7722,23.7893,92713.0
2017-12-27 11:50:00,27.9,27.92,27.89,27.92,44994.0,23.7893,23.8063,23.7808,23.8063,44994.0
2017-12-27 11:55:00,27.92,27.93,27.89,27.9,66591.0,23.8063,23.8149,23.7808,23.7893,66591.0
2017-12-27 12:00:00,27.9,27.91,27.89,27.91,51427.0,23.7893,23.7978,23.7808,23.7978,51427.0
2017-12-27 12:05:00,27.91,27.93,27.9,27.93,33751.0,23.7978,23.8149,23.7893,23.8149,33751.0
2017-12-27 12:10:00,27.93,27.94,27.92,27.93,19495.0,23.8149,23.8234,23.8063,23.8149,19495.0
2017-12-27 12:15:00,27.93,27.94,27.89,27.89,36896.0,23.8149,23.8234,23.7808,23.7808,36896.0
2017-12-27 12:20:00,27.89,27.9,27.82,27.84,178271.0,23.7808,23.7893,23.7211,23.7381,178271.0
2017-12-27 12:25:00,27.83,27.86,27.8,27.86,49099.0,23.7296,23.7552,23.704,23.7552,49099.0
2017-12-27 12:30:00,27.85,27.86,27.84,27.84,24351.0,23.7466,23.7552,23.7381,23.7381,24351.0
2017-12-27 12:35:00,27.84,27.88,27.84,27.86,36239.0,23.7381,23.7722,23.7381,23.7552,36239.0
2017-12-27 12:40:00,27.85,27.87,27.85,27.87,24471.0,23.7466,23.7637,23.7466,23.7637,24471.0
2017-12-27 12:45:00,27.87,27.87,27.85,27.85,27243.0,23.7637,23.7637,23.7466,23.7466,27243.0
2017-12-27 12:50:00,27.86,27.86,27.78,27.78,48832.0,23.7552,23.7552,23.687,23.687,48832.0
2017-12-27 12:55:00,27.78,27.8,27.78,27.8,20040.0,23.687,23.704,23.687,23.704,20040.0
2017-12-27 13:00:00,27.79,27.8,27.76,27.8,61732.0,23.6955,23.704,23.6699,23.704,61732.0
2017-12-27 13:05:00,27.79,27.82,27.79,27.82,22538.0,23.6955,23.7211,23.6955,23.7211,22538.0
2017-12-27 13:10:00,27.82,27.82,27.77,27.77,17553.0,23.7211,23.7211,23.6784,23.6784,17553.0
2017-12-27 13:15:00,27.78,27.81,27.77,27.8,34401.0,23.687,23.7125,23.6784,23.704,34401.0
2017-12-27 13:20:00,27.8,27.81,27.78,27.79,21564.0,23.704,23.7125,23.687,23.6955,21564.0
2017-12-27 13:25:00,27.79,27.8,27.77,27.78,25403.0,23.6955,23.704,23.6784,23.687,25403.0
2017-12-27 13:30:00,27.79,27.8,27.78,27.8,14899.0,23.6955,23.704,23.687,23.704,14899.0
2017-12-27 13:35:00,27.8,27.81,27.79,27.81,18858.0,23.704,23.7125,23.6955,23.7125,18858.0
2017-12-27 13:40:00,27.81,27.81,27.8,27.8,6603.0,23.7125,23.7125,23.704,23.704,6603.0
2017-12-27 13:45:00,27.8,27.81,27.75,27.76,40900.0,23.704,23.7125,23.6614,23.6699,40900.0
2017-12-27 13:50:00,27.76,27.78,27.74,27.74,72435.0,23.6699,23.687,23.6529,23.6529,72435.0
2017-12-27 13:55:00,27.74,27.75,27.72,27.74,36065.0,23.6529,23.6614,23.6358,23.6529,36065.0
2017-12-27 14:00:00,27.74,27.74,27.71,27.72,24450.0,23.6529,23.6529,23.6273,23.6358,24450.0
2017-12-27 14:05:00,27.72,27.73,27.69,27.71,66322.0,23.6358,23.6443,23.6102,23.6273,66322.0
2017-12-27 14:10:00,27.71,27.74,27.7,27.7,36124.0,23.6273,23.6529,23.6187,23.6187,36124.0
2017-12-27 14:15:00,27.7,27.72,27.69,27.72,36472.0,23.6187,23.6358,23.6102,23.6358,36472.0
2017-12-27 14:20:00,27.73,27.73,27.72,27.73,15849.0,23.6443,23.6443,23.6358,23.6443,15849.0
2017-12-27 14:25:00,27.73,27.74,27.71,27.73,50831.0,23.6443,23.6529,23.6273,23.6443,50831.0
2017-12-27 14:30:00,27.73,27.74,27.71,27.73,37723.0,23.6443,23.6529,23.6273,23.6443,37723.0
2017-12-27 14:35:00,27.73,27.74,27.72,27.73,26685.0,23.6443,23.6529,23.6358,23.6443,26685.0
2017-12-27 14:40:00,27.74,27.77,27.73,27.77,31281.0,23.6529,23.6784,23.6443,23.6784,31281.0
2017-12-27 14:45:00,27.77,27.77,27.72,27.73,72821.0,23.6784,23.6784,23.6358,23.6443,72821.0
2017-12-27 14:50:00,27.73,27.73,27.71,27.71,33967.0,23.6443,23.6443,23.6273,23.6273,33967.0
2017-12-27 14:55:00,27.72,27.75,27.71,27.75,24834.0,23.6358,23.6614,23.6273,23.6614,24834.0
2017-12-27 15:00:00,27.75,27.78,27.74,27.77,41546.0,23.6614,23.687,23.6529,23.6784,41546.0
2017-12-27 15:05:00,27.77,27.78,27.75,27.76,57912.0,23.6784,23.687,23.6614,23.6699,57912.0
2017-12-27 15:10:00,27.77,27.82,27.76,27.79,151563.0,23.6784,23.7211,23.6699,23.6955,151563.0
2017-12-27 15:15:00,27.79,27.79,27.77,27.78,44481.0,23.6955,23.6955,23.6784,23.687,44481.0
2017-12-27 15:20:00,27.78,27.78,27.77,27.78,24607.0,23.687,23.687,23.6784,23.687,24607.0
2017-12-27 15:25:00,27.78,27.78,27.74,27.74,42699.0,23.687,23.687,23.6529,23.6529,42699.0
2017-12-27 15:30:00,27.75,27.76,27.73,27.75,58225.0,23.6614,23.6699,23.6443,23.6614,58225.0
2017-12-27 15:35:00,27.74,27.75,27.72,27.72,32898.0,23.6529,23.6614,23.6358,23.6358,32898.0
2017-12-27 15:40:00,27.73,27.76,27.71,27.74,124063.0,23.6443,23.6699,23.6273,23.6529,124063.0
2017-12-27 15:45:00,27.73,27.74,27.71,27.72,63560.0,23.6443,23.6529,23.6273,23.6358,63560.0
2017-12-27 15:50:00,27.72,27.74,27.7,27.74,150945.0,23.6358,23.6529,23.6187,23.6529,150945.0
2017-12-27 15:55:00,27.74,27.74,27.7,27.71,256290.0,23.6529,23.6529,23.6187,23.6273,256290.0
2017-12-28 09:30:00,27.73,27.81,27.66,27.78,82281.0,23.6443,23.7125,23.5846,23.687,82281.0
2017-12-28 09:35:00,27.78,27.81,27.63,27.64,43035.0,23.687,23.7125,23.5591,23.5676,43035.0
2017-12-28 09:40:00,27.64,27.64,27.51,27.52,110486.0,23.5676,23.5676,23.4567,23.4653,110486.0
2017-12-28 09:45:00,27.53,27.53,27.45,27.5,149664.0,23.4738,23.4738,23.4056,23.4482,149664.0
2017-12-28 09:50:00,27.49,27.5,27.44,27.45,54872.0,23.4397,23.4482,23.3971,23.4056,54872.0
2017-12-28 09:55:00,27.46,27.55,27.45,27.55,112702.0,23.4141,23.4908,23.4056,23.4908,112702.0
2017-12-28 10:00:00,27.55,27.61,27.53,27.61,59886.0,23.4908,23.542,23.4738,23.542,59886.0
2017-12-28 10:05:00,27.61,27.63,27.57,27.62,46557.0,23.542,23.5591,23.5079,23.5505,46557.0
2017-12-28 10:10:00,27.62,27.63,27.58,27.59,33627.0,23.5505,23.5591,23.5164,23.525,33627.0
2017-12-28 10:15:00,27.59,27.63,27.59,27.62,41449.0,23.525,23.5591,23.525,23.5505,41449.0
2017-12-28 10:20:00,27.61,27.62,27.58,27.61,40755.0,23.542,23.5505,23.5164,23.542,40755.0
2017-12-28 10:25:00,27.61,27.63,27.6,27.61,43694.0,23.542,23.5591,23.5335,23.542,43694.0
2017-12-28 10:30:00,27.6,27.63,27.59,27.6,25491.0,23.5335,23.5591,23.525,23.5335,25491.0
2017-12-28 10:35:00,27.6,27.67,27.6,27.65,60546.0,23.5335,23.5932,23.5335,23.5761,60546.0
2017-12-28 10:40:00,27.66,27.66,27.64,27.64,12793.0,23.5846,23.5846,23.5676,23.5676,12793.0
2017-12-28 10:45:00,27.64,27.69,27.63,27.64,39078.0,23.5676,23.6102,23.5591,23.5676,39078.0
2017-12-28 10:50:00,27.64,27.71,27.64,27.71,23158.0,23.5676,23.6273,23.5676,23.6273,23158.0
2017-12-28 10:55:00,27.71,27.74,27.7,27.71,53606.0,23.6273,23.6529,23.6187,23.6273,53606.0
2017-12-28 11:00:00,27.71,27.71,27.64,27.64,64274.0,23.6273,23.6273,23.5676,23.5676,64274.0
2017-12-28 11:05:00,27.65,27.65,27.64,27.65,11292.0,23.5761,23.5761,23.5676,23.5761,11292.0
2017-12-28 11:10:00,27.64,27.67,27.64,27.67,42251.0,23.5676,23.5932,23.5676,23.5932,42251.0
2017-12-28 11:15:00,27.67,27.67,27.63,27.64,53332.0,23.5932,23.5932,23.5591,23.5676,53332.0
2017-12-28 11:20:00,27.63,27.69,27.63,27.68,26648.0,23.5591,23.6102,23.5591,23.6017,26648.0
2017-12-28 11:25:00,27.68,27.68,27.63,27.63,22154.0,23.6017,23.6017,23.5591,23.5591,22154.0
2017-12-28 11:30:00,27.64,27.65,27.64,27.64,18510.0,23.5676,23.5761,23.5676,23.5676,18510.0
2017-12-28 11:35:00,27.64,27.66,27.64,27.66,13368.0,23.5676,23.5846,23.5676,23.5846,13368.0
2017-12-28 11:40:00,27.65,27.67,27.65,27.67,20165.0,23.5761,23.5932,23.5761,23.5932,20165.0
2017-12-28 11:45:00,27.67,27.67,27.63,27.65,33321.0,23.5932,23.5932,23.5591,23.5761,33321.0
2017-12-28 11:50:00,27.65,27.66,27.63,27.64,28791.0,23.5761,23.5846,23.5591,23.5676,28791.0
2017-12-28 11:55:00,27.64,27.65,27.64,27.64,23794.0,23.5676,23.5761,23.5676,23.5676,23794.0
2017-12-28 12:00:00,27.64,27.65,27.6,27.64,35649.0,23.5676,23.5761,23.5335,23.5676,35649.0
2017-12-28 12:05:00,27.64,27.66,27.62,27.63,66297.0,23.5676,23.5846,23.5505,23.5591,66297.0
2017-12-28 12:10:00,27.63,27.68,27.63,27.65,36039.0,23.5591,23.6017,23.5591,23.5761,36039.0
2017-12-28 12:15:00,27.66,27.67,27.64,27.64,28425.0,23.5846,23.5932,23.5676,23.5676,28425.0
2017-12-28 12:20:00,27.65,27.65,27.64,27.64,15360.0,23.5761,23.5761,23.5676,23.5676,15360.0
2017-12-28 12:25:00,27.64,27.65,27.64,27.64,17178.0,23.5676,23.5761,23.5676,23.5676,17178.0
2017-12-28 12:30:00,27.64,27.65,27.62,27.63,30243.0,23.5676,23.5761,23.5505,23.5591,30243.0
2017-12-28 12:35:00,27.63,27.64,27.6,27.61,48209.0,23.5591,23.5676,23.5335,23.542,48209.0
2017-12-28 12:40:00,27.61,27.61,27.59,27.6,21207.0,23.542,23.542,23.525,23.5335,21207.0
2017-12-28 12:45:00,27.6,27.62,27.59,27.62,42572.0,23.5335,23.5505,23.525,23.5505,42572.0
2017-12-28 12:50:00,27.61,27.62,27.58,27.6,26971.0,23.542,23.5505,23.5164,23.5335,26971.0
2017-12-28 12:55:00,27.59,27.6,27.58,27.6,12614.0,23.525,23.5335,23.5164,23.5335,12614.0
2017-12-28 13:00:00,27.6,27.61,27.59,27.61,8834.0,23.5335,23.542,23.525,23.542,8834.0
2017-12-28 13:05:00,27.6,27.61,27.59,27.61,28882.0,23.5335,23.542,23.525,23.542,28882.0
2017-12-28 13:10:00,27.6,27.62,27.59,27.61,55983.0,23.5335,23.5505,23.525,23.542,55983.0
2017-12-28 13:15:00,27.6,27.64,27.6,27.64,11411.0,23.5335,23.5676,23.5335,23.5676,11411.0
2017-12-28 13:20:00,27.63,27.66,27.63,27.65,14241.0,23.5591,23.5846,23.5591,23.5761,14241.0
2017-12-28 13:25:00,27.66,27.69,27.65,27.67,20566.0,23.5846,23.6102,23.5761,23.5932,20566.0
2017-12-28 13:30:00,27.68,27.68,27.67,27.68,7738.0,23.6017,23.6017,23.5932,23.6017,7738.0
2017-12-28 13:35:00,27.67,27.68,27.63,27.64,52856.0,23.5932,23.6017,23.5591,23.5676,52856.0
2017-12-28 13:40:00,27.64,27.64,27.6,27.6,20268.0,23.5676,23.5676,23.5335,23.5335,20268.0
2017-12-28 13:45:00,27.6,27.61,27.58,27.59,38420.0,23.5335,23.542,23.5164,23.525,38420.0
2017-12-28 13:50:00,27.6,27.61,27.57,27.59,35650.0,23.5335,23.542,23.5079,23.525,35650.0
2017-12-28 13:55:00,27.59,27.59,27.58,27.59,11758.0,23.525,23.525,23.5164,23.525,11758.0
2017-12-28 14:00:00,27.58,27.61,27.58,27.6,40215.0,23.5164,23.542,23.5164,23.5335,40215.0
2017-12-28 14:05:00,27.6,27.63,27.6,27.61,14933.0,23.5335,23.5591,23.5335,23.542,14933.0
2017-12-28 14:10:00,27.61,27.63,27.61,27.63,20929.0,23.542,23.5591,23.542,23.5591,20929.0
2017-12-28 14:15:00,27.63,27.63,27.61,27.61,19485.0,23.5591,23.5591,23.542,23.542,19485.0
2017-12-28 14:20:00,27.62,27.67,27.61,27.64,69297.0,23.5505,23.5932,23.542,23.5676,69297.0
2017-12-28 14:25:00,27.64,27.67,27.63,27.65,69822.0,23.5676,23.5932,23.5591,23.5761,69822.0
2017-12-28 14:30:00,27.65,27.67,27.64,27.64,24343.0,23.5761,23.5932,23.5676,23.5676,24343.0
2017-12-28 14:35:00,27.64,27.67,27.64,27.67,19964.0,23.5676,23.5932,23.5676,23.5932,19964.0
2017-12-28 14:40:00,27.67,27.68,27.66,27.68,12383.0,23.5932,23.6017,23.5846,23.6017,12383.0
2017-12-28 14:45:00,27.68,27.71,27.67,27.71,35091.0,23.6017,23.6273,23.5932,23.6273,35091.0
2017-12-28 14:50:00,27.71,27.71,27.68,27.69,41058.0,23.6273,23.6273,23.6017,23.6102,41058.0
2017-12-28 14:55:00,27.68,27.69,27.66,27.67,34823.0,23.6017,23.6102,23.5846,23.5932,34823.0
2017-12-28 15:00:00,27.66,27.67,27.63,27.63,66015.0,23.5846,23.5932,23.5591,23.5591,66015.0
2017-12-28 15:05:00,27.64,27.69,27.63,27.68,65396.0,23.5676,23.6102,23.5591,23.6017,65396.0
2017-12-28 15:10:00,27.68,27.69,27.65,27.65,69778.0,23.6017,23.6102,23.5761,23.5761,69778.0
2017-12-28 15:15:00,27.66,27.66,27.64,27.64,42613.0,23.5846,23.5846,23.5676,23.5676,42613.0
2017-12-28 15:20:00,27.64,27.65,27.63,27.63,34667.0,23.5676,23.5761,23.5591,23.5591,34667.0
2017-12-28 15:25:00,27.63,27.68,27.63,27.67,86294.0,23.5591,23.6017,23.5591,23.5932,86294.0
2017-12-28 15:30:00,27.67,27.7,27.66,27.69,52373.0,23.5932,23.6187,23.5846,23.6102,52373.0
2017-12-28 15:35:00,27.7,27.7,27.66,27.66,90539.0,23.6187,23.6187,23.5846,23.5846,90539.0
2017-12-28 15:40:00,27.67,27.68,27.65,27.65,103844.0,23.5932,23.6017,23.5761,23.5761,103844.0
2017-12-28 15:45:00,27.66,27.67,27.64,27.64,65682.0,23.5846,23.5932,23.5676,23.5676,65682.0
2017-12-28 15:50:00,27.65,27.66,27.63,27.64,89771.0,23.5761,23.5846,23.5591,23.5676,89771.0
2017-12-28 15:55:00,27.65,27.67,27.63,27.66,327140.0,23.5761,23.5932,23.5591,23.5846,327140.0
2017-12-29 09:30:00,27.7,27.79,27.62,27.67,124760.0,23.6187,23.6955,23.5505,23.5932,124760.0
2017-12-29 09:35:00,27.67,27.68,27.62,27.64,38579.0,23.5932,23.6017,23.5505,23.5676,38579.0
2017-12-29 09:40:00,27.64,27.73,27.64,27.69,59303.0,23.5676,23.6443,23.5676,23.6102,59303.0
2017-12-29 09:45:00,27.69,27.7,27.6,27.61,102940.0,23.6102,23.6187,23.5335,23.542,102940.0
2017-12-29 09:50:00,27.61,27.66,27.6,27.65,48551.0,23.542,23.5846,23.5335,23.5761,48551.0
2017-12-29 09:55:00,27.65,27.73,27.64,27.73,41532.0,23.5761,23.6443,23.5676,23.6443,41532.0
2017-12-29 10:00:00,27.74,27.75,27.73,27.74,47038.0,23.6529,23.6614,23.6443,23.6529,47038.0
2017-12-29 10:05:00,27.74,27.75,27.65,27.66,33642.0,23.6529,23.6614,23.5761,23.5846,33642.0
2017-12-29 10:10:00,27.67,27.67,27.61,27.63,40916.0,23.5932,23.5932,23.542,23.5591,40916.0
2017-12-29 10:15:00,27.62,27.69,27.61,27.68,33652.0,23.5505,23.6102,23.542,23.6017,33652.0
2017-12-29 10:20:00,27.69,27.69,27.65,27.65,30467.0,23.6102,23.6102,23.5761,23.5761,30467.0
2017-12-29 10:25:00,27.66,27.66,27.6,27.62,50702.0,23.5846,23.5846,23.5335,23.5505,50702.0
2017-12-29 10:30:00,27.62,27.67,27.61,27.66,36817.0,23.5505,23.5932,23.542,23.5846,36817.0
2017-12-29 10:35:00,27.66,27.67,27.62,27.64,40215.0,23.5846,23.5932,23.5505,23.5676,40215.0
2017-12-29 10:40:00,27.64,27.66,27.62,27.63,32537.0,23.5676,23.5846,23.5505,23.5591,32537.0
2017-12-29 10:45:00,27.63,27.66,27.61,27.66,72238.0,23.5591,23.5846,23.542,23.5846,72238.0
2017-12-29 10:50:00,27.66,27.67,27.65,27.65,34595.0,23.5846,23.5932,23.5761,23.5761,34595.0
2017-12-29 10:55:00,27.66,27.66,27.63,27.65,21816.0,23.5846,23.5846,23.5591,23.5761,21816.0
2017-12-29 11:00:00,27.65,27.65,27.61,27.62,37027.0,23.5761,23.5761,23.542,23.5505,37027.0
2017-12-29 11:05:00,27.62,27.63,27.61,27.62,12566.0,23.5505,23.5591,23.542,23.5505,12566.0
2017-12-29 11:10:00,27.61,27.65,27.61,27.63,27779.0,23.542,23.5761,23.542,23.5591,27779.0
2017-12-29 11:15:00,27.63,27.65,27.6,27.61,36428.0,23.5591,23.5761,23.5335,23.542,36428.0
2017-12-29 11:20:00,27.61,27.62,27.59,27.62,41776.0,23.542,23.5505,23.525,23.5505,41776.0
2017-12-29 11:25:00,27.63,27.63,27.58,27.58,30414.0,23.5591,23.5591,23.5164,23.5164,30414.0
2017-12-29 11:30:00,27.59,27.6,27.58,27.58,35495.0,23.525,23.5335,23.5164,23.5164,35495.0
2017-12-29 11:35:00,27.59,27.6,27.58,27.59,21793.0,23.525,23.5335,23.5164,23.525,21793.0
2017-12-29 11:40:00,27.6,27.62,27.58,27.62,36886.0,23.5335,23.5505,23.5164,23.5505,36886.0
2017-12-29 11:45:00,27.63,27.65,27.62,27.62,25091.0,23.5591,23.5761,23.5505,23.5505,25091.0
2017-12-29 11:50:00,27.63,27.65,27.59,27.61,71634.0,23.5591,23.5761,23.525,23.542,71634.0
2017-12-29 11:55:00,27.61,27.61,27.59,27.6,19191.0,23.542,23.542,23.525,23.5335,19191.0
2017-12-29 12:00:00,27.6,27.6,27.58,27.59,47842.0,23.5335,23.5335,23.5164,23.525,47842.0
2017-12-29 12:05:00,27.58,27.65,27.58,27.62,79594.0,23.5164,23.5761,23.5164,23.5505,79594.0
2017-12-29 12:10:00,27.63,27.65,27.62,27.64,38033.0,23.5591,23.5761,23.5505,23.5676,38033.0
2017-12-29 12:15:00,27.63,27.64,27.62,27.62,12225.0,23.5591,23.5676,23.5505,23.5505,12225.0
2017-12-29 12:20:00,27.63,27.63,27.58,27.58,44319.0,23.5591,23.5591,23.5164,23.5164,44319.0
2017-12-29 12:25:00,27.58,27.59,27.58,27.59,17603.0,23.5164,23.525,23.5164,23.525,17603.0
2017-12-29 12:30:00,27.59,27.61,27.57,27.58,78700.0,23.525,23.542,23.5079,23.5164,78700.0
2017-12-29 12:35:00,27.57,27.6,27.57,27.6,26215.0,23.5079,23.5335,23.5079,23.5335,26215.0
2017-12-29 12:40:00,27.6,27.61,27.57,27.58,29980.0,23.5335,23.542,23.5079,23.5164,29980.0
2017-12-29 12:45:00,27.58,27.58,27.55,27.56,27067.0,23.5164,23.5164,23.4908,23.4994,27067.0
2017-12-29 12:50:00,27.56,27.58,27.55,27.56,40392.0,23.4994,23.5164,23.4908,23.4994,40392.0
2017-12-29 12:55:00,27.55,27.56,27.55,27.56,18424.0,23.4908,23.4994,23.4908,23.4994,18424.0
2017-12-29 13:00:00,27.55,27.56,27.52,27.53,59830.0,23.4908,23.4994,23.4653,23.4738,59830.0
2017-12-29 13:05:00,27.53,27.56,27.52,27.54,37164.0,23.4738,23.4994,23.4653,23.4823,37164.0
2017-12-29 13:10:00,27.54,27.56,27.53,27.56,23111.0,23.4823,23.4994,23.4738,23.4994,23111.0
2017-12-29 13:15:00,27.55,27.56,27.54,27.55,15665.0,23.4908,23.4994,23.4823,23.4908,15665.0
2017-12-29 13:20:00,27.55,27.55,27.51,27.52,37695.0,23.4908,23.4908,23.4567,23.4653,37695.0
2017-12-29 13:25:00,27.51,27.54,27.51,27.54,22036.0,23.4567,23.4823,23.4567,23.4823,22036.0
2017-12-29 13:30:00,27.54,27.54,27.5,27.5,29478.0,23.4823,23.4823,23.4482,23.4482,29478.0
2017-12-29 13:35:00,27.5,27.51,27.48,27.51,45658.0,23.4482,23.4567,23.4312,23.4567,45658.0
2017-12-29 13:40:00,27.5,27.54,27.5,27.53,22804.0,23.4482,23.4823,23.4482,23.4738,22804.0
2017-12-29 13:45:00,27.53,27.54,27.51,27.52,30501.0,23.4738,23.4823,23.4567,23.4653,30501.0
2017-12-29 13:50:00,27.51,27.52,27.48,27.48,32175.0,23.4567,23.4653,23.4312,23.4312,32175.0
2017-12-29 13:55:00,27.48,27.5,27.46,27.46,40458.0,23.4312,23.4482,23.4141,23.4141,40458.0
2017-12-29 14:00:00,27.46,27.49,27.46,27.47,22847.0,23.4141,23.4397,23.4141,23.4226,22847.0
2017-12-29 14:05:00,27.47,27.5,27.47,27.5,22270.0,23.4226,23.4482,23.4226,23.4482,22270.0
2017-12-29 14:10:00,27.5,27.5,27.45,27.48,40892.0,23.4482,23.4482,23.4056,23.4312,40892.0
2017-12-29 14:15:00,27.48,27.48,27.46,27.46,40108.0,23.4312,23.4312,23.4141,23.4141,40108.0
2017-12-29 14:20:00,27.46,27.48,27.46,27.48,28161.0,23.4141,23.4312,23.4141,23.4312,28161.0
2017-12-29 14:25:00,27.48,27.53,27.46,27.51,71787.0,23.4312,23.4738,23.4141,23.4567,71787.0
2017-12-29 14:30:00,27.52,27.52,27.51,27.51,11868.0,23.4653,23.4653,23.4567,23.4567,11868.0
2017-12-29 14:35:00,27.51,27.53,27.5,27.5,39251.0,23.4567,23.4738,23.4482,23.4482,39251.0
2017-12-29 14:40:00,27.51,27.52,27.5,27.52,17679.0,23.4567,23.4653,23.4482,23.4653,17679.0
2017-12-29 14:45:00,27.52,27.55,27.51,27.53,34414.0,23.4653,23.4908,23.4567,23.4738,34414.0
2017-12-29 14:50:00,27.53,27.54,27.51,27.54,50141.0,23.4738,23.4823,23.4567,23.4823,50141.0
2017-12-29 14:55:00,27.54,27.58,27.53,27.58,35923.0,23.4823,23.5164,23.4738,23.5164,35923.0
2017-12-29 15:00:00,27.57,27.58,27.55,27.55,32485.0,23.5079,23.5164,23.4908,23.4908,32485.0
2017-12-29 15:05:00,27.55,27.56,27.54,27.55,61468.0,23.4908,23.4994,23.4823,23.4908,61468.0
2017-12-29 15:10:00,27.55,27.55,27.54,27.55,18965.0,23.4908,23.4908,23.4823,23.4908,18965.0
2017-12-29 15:15:00,27.55,27.55,27.54,27.55,42955.0,23.4908,23.4908,23.4823,23.4908,42955.0
2017-12-29 15:20:00,27.55,27.58,27.54,27.56,77198.0,23.4908,23.5164,23.4823,23.4994,77198.0
2017-12-29 15:25:00,27.55,27.56,27.54,27.55,24414.0,23.4908,23.4994,23.4823,23.4908,24414.0
2017-12-29 15:30:00,27.55,27.55,27.52,27.53,68032.0,23.4908,23.4908,23.4653,23.4738,68032.0
2017-12-29 15:35:00,27.53,27.53,27.5,27.53,94927.0,23.4738,23.4738,23.4482,23.4738,94927.0
2017-12-29 15:40:00,27.53,27.53,27.48,27.48,114628.0,23.4738,23.4738,23.4312,23.4312,114628.0
2017-12-29 15:45:00,27.49,27.52,27.48,27.52,182218.0,23.4397,23.4653,23.4312,23.4653,182218.0
2017-12-29 15:50:00,27.51,27.53,27.49,27.5,212924.0,23.4567,23.4738,23.4397,23.4482,212924.0
2017-12-29 15:55:00,27.5,27.51,27.46,27.46,557045.0,23.4482,23.4567,23.4141,23.4141,557045.0
2018-01-02 09:30:00,27.54,27.78,27.52,27.75,228064.0,23.4823,23.687,23.4653,23.6614,228064.0
2018-01-02 09:35:00,27.74,27.74,27.55,27.62,146293.0,23.6529,23.6529,23.4908,23.5505,146293.0
2018-01-02 09:40:00,27.62,27.68,27.52,27.55,125822.0,23.5505,23.6017,23.4653,23.4908,125822.0
2018-01-02 09:45:00,27.55,27.62,27.52,27.62,137165.0,23.4908,23.5505,23.4653,23.5505,137165.0
2018-01-02 09:50:00,27.62,27.82,27.62,27.8,129775.0,23.5505,23.7211,23.5505,23.704,129775.0
2018-01-02 09:55:00,27.8,27.84,27.74,27.82,124989.0,23.704,23.7381,23.6529,23.7211,124989.0
2018-01-02 10:00:00,27.82,27.91,27.79,27.89,106903.0,23.7211,23.7978,23.6955,23.7808,106903.0
2018-01-02 10:05:00,27.89,27.89,27.83,27.87,52110.0,23.7808,23.7808,23.7296,23.7637,52110.0
2018-01-02 10:10:00,27.87,27.88,27.83,27.85,78998.0,23.7637,23.7722,23.7296,23.7466,78998.0
2018-01-02 10:15:00,27.86,27.91,27.85,27.91,572926.0,23.7552,23.7978,23.7466,23.7978,572926.0
2018-01-02 10:20:00,27.92,27.97,27.91,27.94,107283.0,23.8063,23.849,23.7978,23.8234,107283.0
2018-01-02 10:25:00,27.94,28.05,27.93,28.02,122642.0,23.8234,23.9172,23.8149,23.8916,122642.0
2018-01-02 10:30:00,28.02,28.06,27.97,28.03,127177.0,23.8916,23.9257,23.849,23.9001,127177.0
2018-01-02 10:35:00,28.02,28.05,27.96,27.97,91820.0,23.8916,23.9172,23.8404,23.849,91820.0
2018-01-02 10:40:00,27.96,28.0,27.95,27.99,79178.0,23.8404,23.8745,23.8319,23.866,79178.0
2018-01-02 10:45:00,28.0,28.0,27.94,27.96,60441.0,23.8745,23.8745,23.8234,23.8404,60441.0
2018-01-02 10:50:00,27.96,28.0,27.95,27.99,120972.0,23.8404,23.8745,23.8319,23.866,120972.0
2018-01-02 10:55:00,27.98,28.08,27.98,28.05,222998.0,23.8575,23.9428,23.8575,23.9172,222998.0
2018-01-02 11:00:00,28.04,28.06,28.01,28.01,71191.0,23.9087,23.9257,23.8831,23.8831,71191.0
2018-01-02 11:05:00,28.01,28.05,28.0,28.02,88646.0,23.8831,23.9172,23.8745,23.8916,88646.0
2018-01-02 11:10:00,28.01,28.05,28.01,28.05,42371.0,23.8831,23.9172,23.8831,23.9172,42371.0
2018-01-02 11:15:00,28.05,28.1,28.02,28.1,61067.0,23.9172,23.9598,23.8916,23.9598,61067.0
2018-01-02 11:20:00,28.1,28.1,28.05,28.06,62850.0,23.9598,23.9598,23.9172,23.9257,62850.0
2018-01-02 11:25:00,28.07,28.07,28.0,28.02,89339.0,23.9342,23.9342,23.8745,23.8916,89339.0
2018-01-02 11:30:00,28.02,28.08,27.99,28.04,256297.0,23.8916,23.9428,23.866,23.9087,256297.0
2018-01-02 11:35:00,28.04,28.09,28.01,28.09,61569.0,23.9087,23.9513,23.8831,23.9513,61569.0
2018-01-02 11:40:00,28.09,28.09,28.01,28.03,62414.0,23.9513,23.9513,23.8831,23.9001,62414.0
2018-01-02 11:45:00,28.04,28.04,27.99,28.04,59493.0,23.9087,23.9087,23.866,23.9087,59493.0
2018-01-02 11:50:00,28.04,28.07,28.03,28.06,65464.0,23.9087,23.9342,23.9001,23.9257,65464.0
2018-01-02 11:55:00,28.06,28.06,28.01,28.04,59741.0,23.9257,23.9257,23.8831,23.9087,59741.0
2018-01-02 12:00:00,28.04,28.07,27.99,28.07,585605.0,23.9087,23.9342,23.866,23.9342,585605.0
2018-01-02 12:05:00,28.06,28.12,28.06,28.07,142957.0,23.9257,23.9769,23.9257,23.9342,142957.0
2018-01-02 12:10:00,28.06,28.11,28.06,28.11,35935.0,23.9257,23.9683,23.9257,23.9683,35935.0
2018-01-02 12:15:00,28.11,28.12,28.06,28.06,56583.0,23.9683,23.9769,23.9257,23.9257,56583.0
2018-01-02 12:20:00,28.05,28.06,28.0,28.02,76877.0,23.9172,23.9257,23.8745,23.8916,76877.0
2018-01-02 12:25:00,28.02,28.06,28.0,28.05,43304.0,23.8916,23.9257,23.8745,23.9172,43304.0
2018-01-02 12:30:00,28.05,28.05,28.01,28.03,31477.0,23.9172,23.9172,23.8831,23.9001,31477.0
2018-01-02 12:35:00,28.03,28.03,28.02,28.02,21656.0,23.9001,23.9001,23.8916,23.8916,21656.0
2018-01-02 12:40:00,28.02,28.05,28.01,28.05,56759.0,23.8916,23.9172,23.8831,23.9172,56759.0
2018-01-02 12:45:00,28.05,28.05,28.01,28.02,105495.0,23.9172,23.9172,23.8831,23.8916,105495.0
2018-01-02 12:50:00,28.03,28.04,28.0,28.03,104308.0,23.9001,23.9087,23.8745,23.9001,104308.0
2018-01-02 12:55:00,28.04,28.07,28.02,28.03,81515.0,23.9087,23.9342,23.8916,23.9001,81515.0
2018-01-02 13:00:00,28.04,28.06,28.03,28.05,38340.0,23.9087,23.9257,23.9001,23.9172,38340.0
2018-01-02 13:05:00,28.05,28.05,28.04,28.05,16892.0,23.9172,23.9172,23.9087,23.9172,16892.0
2018-01-02 13:10:00,28.05,28.12,28.04,28.1,47451.0,23.9172,23.9769,23.9087,23.9598,47451.0
2018-01-02 13:15:00,28.11,28.11,28.04,28.05,58611.0,23.9683,23.9683,23.9087,23.9172,58611.0
2018-01-02 13:20:00,28.05,28.06,28.04,28.05,37168.0,23.9172,23.9257,23.9087,23.9172,37168.0
2018-01-02 13:25:00,28.05,28.08,28.05,28.08,42845.0,23.9172,23.9428,23.9172,23.9428,42845.0
2018-01-02 13:30:00,28.08,28.08,28.04,28.05,77522.0,23.9428,23.9428,23.9087,23.9172,77522.0
2018-01-02 13:35:00,28.05,28.07,28.05,28.06,24256.0,23.9172,23.9342,23.9172,23.9257,24256.0
2018-01-02 13:40:00,28.05,28.08,28.04,28.08,29697.0,23.9172,23.9428,23.9087,23.9428,29697.0
2018-01-02 13:45:00,28.08,28.1,28.07,28.09,29116.0,23.9428,23.9598,23.9342,23.9513,29116.0
2018-01-02 13:50:00,28.09,28.09,28.02,28.04,60800.0,23.9513,23.9513,23.8916,23.9087,60800.0
2018-01-02 13:55:00,28.04,28.06,28.03,28.04,50896.0,23.9087,23.9257,23.9001,23.9087,50896.0
2018-01-02 14:00:00,28.04,28.05,28.03,28.05,25091.0,23.9087,23.9172,23.9001,23.9172,25091.0
2018-01-02 14:05:00,28.05,28.06,28.01,28.03,90904.0,23.9172,23.9257,23.8831,23.9001,90904.0
2018-01-02 14:10:00,28.03,28.04,28.02,28.03,54782.0,23.9001,23.9087,23.8916,23.9001,54782.0
2018-01-02 14:15:00,28.03,28.07,28.03,28.07,56994.0,23.9001,23.9342,23.9001,23.9342,56994.0
2018-01-02 14:20:00,28.07,28.08,28.06,28.08,57816.0,23.9342,23.9428,23.9257,23.9428,57816.0
2018-01-02 14:25:00,28.08,28.1,28.07,28.1,34610.0,23.9428,23.9598,23.9342,23.9598,34610.0
2018-01-02 14:30:00,28.1,28.12,28.08,28.1,84969.0,23.9598,23.9769,23.9428,23.9598,84969.0
2018-01-02 14:35:00,28.1,28.1,28.06,28.08,110258.0,23.9598,23.9598,23.9257,23.9428,110258.0
2018-01-02 14:40:00,28.08,28.11,28.07,28.11,69991.0,23.9428,23.9683,23.9342,23.9683,69991.0
2018-01-02 14:45:00,28.11,28.12,28.09,28.1,57058.0,23.9683,23.9769,23.9513,23.9598,57058.0
2018-01-02 14:50:00,28.1,28.12,28.09,28.12,48431.0,23.9598,23.9769,23.9513,23.9769,48431.0
2018-01-02 14:55:00,28.12,28.14,28.11,28.14,59378.0,23.9769,23.9939,23.9683,23.9939,59378.0
2018-01-02 15:00:00,28.14,28.16,28.11,28.11,116638.0,23.9939,24.011,23.9683,23.9683,116638.0
2018-01-02 15:05:00,28.12,28.13,28.11,28.11,112508.0,23.9769,23.9854,23.9683,23.9683,112508.0
2018-01-02 15:10:00,28.12,28.12,28.07,28.09,97920.0,23.9769,23.9769,23.9342,23.9513,97920.0
2018-01-02 15:15:00,28.08,28.1,28.08,28.1,83988.0,23.9428,23.9598,23.9428,23.9598,83988.0
2018-01-02 15:20:00,28.1,28.12,28.09,28.12,99136.0,23.9598,23.9769,23.9513,23.9769,99136.0
2018-01-02 15:25:00,28.12,28.18,28.12,28.18,137806.0,23.9769,24.028,23.9769,24.028,137806.0
2018-01-02 15:30:00,28.18,28.21,28.17,28.21,166419.0,24.028,24.0536,24.0195,24.0536,166419.0
2018-01-02 15:35:00,28.2,28.21,28.19,28.21,150885.0,24.0451,24.0536,24.0366,24.0536,150885.0
2018-01-02 15:40:00,28.21,28.24,28.2,28.24,133877.0,24.0536,24.0792,24.0451,24.0792,133877.0
2018-01-02 15:45:00,28.24,28.29,28.23,28.26,303543.0,24.0792,24.1218,24.0707,24.0962,303543.0
2018-01-02 15:50:00,28.25,28.28,28.25,28.28,266871.0,24.0877,24.1133,24.0877,24.1133,266871.0
2018-01-02 15:55:00,28.28,28.31,28.27,28.3,676941.0,24.1133,24.1389,24.1048,24.1303,676941.0
2018-01-03 09:30:00,28.19,28.46,28.19,28.43,298169.0,24.0366,24.2668,24.0366,24.2412,298169.0
2018-01-03 09:35:00,28.43,28.47,28.23,28.31,254873.0,24.2412,24.2753,24.0707,24.1389,254873.0
2018-01-03 09:40:00,28.3,28.31,28.13,28.14,285189.0,24.1303,24.1389,23.9854,23.9939,285189.0
2018-01-03 09:45:00,28.15,28.23,28.14,28.17,176024.0,24.0024,24.0707,23.9939,24.0195,176024.0
2018-01-03 09:50:00,28.17,28.19,28.01,28.1,405428.0,24.0195,24.0366,23.8831,23.9598,405428.0
2018-01-03 09:55:00,28.09,28.13,28.01,28.04,126068.0,23.9513,23.9854,23.8831,23.9087,126068.0
2018-01-03 10:00:00,28.04,28.06,27.98,27.99,182790.0,23.9087,23.9257,23.8575,23.866,182790.0
2018-01-03 10:05:00,27.98,28.13,27.96,28.09,343255.0,23.8575,23.9854,23.8404,23.9513,343255.0
2018-01-03 10:10:00,28.1,28.17,28.08,28.09,71029.0,23.9598,24.0195,23.9428,23.9513,71029.0
2018-01-03 10:15:00,28.08,28.09,27.99,28.0,96656.0,23.9428,23.9513,23.866,23.8745,96656.0
2018-01-03 10:20:00,28.0,28.04,27.98,27.99,189210.0,23.8745,23.9087,23.8575,23.866,189210.0
2018-01-03 10:25:00,27.99,27.99,27.81,27.82,141487.0,23.866,23.866,23.7125,23.7211,141487.0
2018-01-03 10:30:00,27.82,27.85,27.69,27.72,190406.0,23.7211,23.7466,23.6102,23.6358,190406.0
2018-01-03 10:35:00,27.72,27.77,27.69,27.75,104425.0,23.6358,23.6784,23.6102,23.6614,104425.0
2018-01-03 10:40:00,27.74,27.75,27.72,27.74,71156.0,23.6529,23.6614,23.6358,23.6529,71156.0
2018-01-03 10:45:00,27.74,27.79,27.72,27.74,151760.0,23.6529,23.6955,23.6358,23.6529,151760.0
2018-01-03 10:50:00,27.75,27.76,27.73,27.75,66135.0,23.6614,23.6699,23.6443,23.6614,66135.0
2018-01-03 10:55:00,27.76,27.76,27.72,27.76,83634.0,23.6699,23.6699,23.6358,23.6699,83634.0
2018-01-03 11:00:00,27.76,27.82,27.75,27.81,137363.0,23.6699,23.7211,23.6614,23.7125,137363.0
2018-01-03 11:05:00,27.81,27.87,27.79,27.87,81081.0,23.7125,23.7637,23.6955,23.7637,81081.0
2018-01-03 11:10:00,27.87,27.92,27.86,27.92,63829.0,23.7637,23.8063,23.7552,23.8063,63829.0
2018-01-03 11:15:00,27.92,27.99,27.87,27.96,176644.0,23.8063,23.866,23.7637,23.8404,176644.0
2018-01-03 11:20:00,27.96,27.98,27.89,27.89,75988.0,23.8404,23.8575,23.7808,23.7808,75988.0
2018-01-03 11:25:00,27.89,27.9,27.88,27.89,24244.0,23.7808,23.7893,23.7722,23.7808,24244.0
2018-01-03 11:30:00,27.89,27.91,27.86,27.89,109927.0,23.7808,23.7978,23.7552,23.7808,109927.0
2018-01-03 11:35:00,27.89,27.95,27.88,27.95,54716.0,23.7808,23.8319,23.7722,23.8319,54716.0
2018-01-03 11:40:00,27.95,27.95,27.93,27.95,43676.0,23.8319,23.8319,23.8149,23.8319,43676.0
2018-01-03 11:45:00,27.95,28.05,27.94,28.05,315679.0,23.8319,23.9172,23.8234,23.9172,315679.0
2018-01-03 11:50:00,28.05,28.06,28.03,28.05,79323.0,23.9172,23.9257,23.9001,23.9172,79323.0
2018-01-03 11:55:00,28.05,28.06,27.96,27.98,49698.0,23.9172,23.9257,23.8404,23.8575,49698.0
2018-01-03 12:00:00,27.98,28.0,27.94,27.94,44430.0,23.8575,23.8745,23.8234,23.8234,44430.0
2018-01-03 12:05:00,27.94,27.97,27.91,27.95,63926.0,23.8234,23.849,23.7978,23.8319,63926.0
2018-01-03 12:10:00,27.95,28.0,27.94,27.98,53570.0,23.8319,23.8745,23.8234,23.8575,53570.0
2018-01-03 12:15:00,27.99,28.0,27.97,27.98,42002.0,23.866,23.8745,23.849,23.8575,42002.0
2018-01-03 12:20:00,27.98,27.99,27.96,27.97,34397.0,23.8575,23.866,23.8404,23.849,34397.0
2018-01-03 12:25:00,27.96,27.97,27.93,27.93,49349.0,23.8404,23.849,23.8149,23.8149,49349.0
2018-01-03 12:30:00,27.94,27.95,27.93,27.95,31317.0,23.8234,23.8319,23.8149,23.8319,31317.0
2018-01-03 12:35:00,27.95,27.97,27.94,27.96,36993.0,23.8319,23.849,23.8234,23.8404,36993.0
2018-01-03 12:40:00,27.96,28.02,27.95,28.01,38678.0,23.8404,23.8916,23.8319,23.8831,38678.0
2018-01-03 12:45:00,28.01,28.02,27.97,27.99,55105.0,23.8831,23.8916,23.849,23.866,55105.0
2018-01-03 12:50:00,27.99,28.0,27.99,28.0,14635.0,23.866,23.8745,23.866,23.8745,14635.0
2018-01-03 12:55:00,28.0,28.0,27.96,27.97,52460.0,23.8745,23.8745,23.8404,23.849,52460.0
2018-01-03 13:00:00,27.97,27.98,27.93,27.94,49207.0,23.849,23.8575,23.8149,23.8234,49207.0
2018-01-03 13:05:00,27.94,27.95,27.94,27.95,9695.0,23.8234,23.8319,23.8234,23.8319,9695.0
2018-01-03 13:10:00,27.95,27.95,27.94,27.95,38352.0,23.8319,23.8319,23.8234,23.8319,38352.0
2018-01-03 13:15:00,27.95,27.95,27.92,27.93,49226.0,23.8319,23.8319,23.8063,23.8149,49226.0
2018-01-03 13:20:00,27.92,27.93,27.92,27.93,39771.0,23.8063,23.8149,23.8063,23.8149,39771.0
2018-01-03 13:25:00,27.93,27.93,27.92,27.93,27117.0,23.8149,23.8149,23.8063,23.8149,27117.0
2018-01-03 13:30:00,27.93,28.0,27.92,27.98,89115.0,23.8149,23.8745,23.8063,23.8575,89115.0
2018-01-03 13:35:00,27.98,28.02,27.98,28.0,122705.0,23.8575,23.8916,23.8575,23.8745,122705.0
2018-01-03 13:40:00,28.0,28.02,27.98,28.02,75284.0,23.8745,23.8916,23.8575,23.8916,75284.0
2018-01-03 13:45:00,28.02,28.02,27.98,27.98,397491.0,23.8916,23.8916,23.8575,23.8575,397491.0
2018-01-03 13:50:00,27.99,27.99,27.92,27.93,37389.0,23.866,23.866,23.8063,23.8149,37389.0
2018-01-03 13:55:00,27.93,27.93,27.84,27.86,88195.0,23.8149,23.8149,23.7381,23.7552,88195.0
2018-01-03 14:00:00,27.86,27.87,27.79,27.81,92049.0,23.7552,23.7637,23.6955,23.7125,92049.0
2018-01-03 14:05:00,27.8,27.9,27.8,27.89,149379.0,23.704,23.7893,23.704,23.7808,149379.0
2018-01-03 14:10:00,27.88,27.91,27.87,27.89,69464.0,23.7722,23.7978,23.7637,23.7808,69464.0
2018-01-03 14:15:00,27.9,27.91,27.88,27.89,155604.0,23.7893,23.7978,23.7722,23.7808,155604.0
2018-01-03 14:20:00,27.89,27.9,27.82,27.86,217670.0,23.7808,23.7893,23.7211,23.7552,217670.0
2018-01-03 14:25:00,27.85,27.86,27.82,27.83,29912.0,23.7466,23.7552,23.7211,23.7296,29912.0
2018-01-03 14:30:00,27.84,27.93,27.83,27.9,69785.0,23.7381,23.8149,23.7296,23.7893,69785.0
2018-01-03 14:35:00,27.9,27.93,27.86,27.87,109461.0,23.7893,23.8149,23.7552,23.7637,109461.0
2018-01-03 14:40:00,27.88,27.89,27.87,27.89,69106.0,23.7722,23.7808,23.7637,23.7808,69106.0
2018-01-03 14:45:00,27.89,27.89,27.87,27.88,64142.0,23.7808,23.7808,23.7637,23.7722,64142.0
2018-01-03 14:50:00,27.87,27.92,27.87,27.89,72268.0,23.7637,23.8063,23.7637,23.7808,72268.0
2018-01-03 14:55:00,27.9,27.95,27.9,27.93,64785.0,23.7893,23.8319,23.7893,23.8149,64785.0
2018-01-03 15:00:00,27.93,27.93,27.86,27.87,180348.0,23.8149,23.8149,23.7552,23.7637,180348.0
2018-01-03 15:05:00,27.87,27.88,27.85,27.85,84893.0,23.7637,23.7722,23.7466,23.7466,84893.0
2018-01-03 15:10:00,27.86,27.88,27.83,27.88,107372.0,23.7552,23.7722,23.7296,23.7722,107372.0
2018-01-03 15:15:00,27.88,27.9,27.86,27.87,106290.0,23.7722,23.7893,23.7552,23.7637,106290.0
2018-01-03 15:20:00,27.88,27.92,27.87,27.9,128108.0,23.7722,23.8063,23.7637,23.7893,128108.0
2018-01-03 15:25:00,27.9,27.91,27.87,27.88,84816.0,23.7893,23.7978,23.7637,23.7722,84816.0
2018-01-03 15:30:00,27.89,27.89,27.85,27.89,122717.0,23.7808,23.7808,23.7466,23.7808,122717.0
2018-01-03 15:35:00,27.89,27.89,27.83,27.84,238810.0,23.7808,23.7808,23.7296,23.7381,238810.0
2018-01-03 15:40:00,27.83,27.84,27.8,27.81,145352.0,23.7296,23.7381,23.704,23.7125,145352.0
2018-01-03 15:45:00,27.81,27.87,27.8,27.81,215017.0,23.7125,23.7637,23.704,23.7125,215017.0
2018-01-03 15:50:00,27.82,27.85,27.81,27.84,287036.0,23.7211,23.7466,23.7125,23.7381,287036.0
2018-01-03 15:55:00,27.84,27.87,27.83,27.85,621144.0,23.7381,23.7637,23.7296,23.7466,621144.0
2018-01-04 09:30:00,28.02,28.06,27.64,27.67,121829.0,23.8916,23.9257,23.5676,23.5932,121829.0
2018-01-04 09:35:00,27.68,27.72,27.43,27.55,185940.0,23.6017,23.6358,23.3885,23.4908,185940.0
2018-01-04 09:40:00,27.55,27.56,27.4,27.49,114589.0,23.4908,23.4994,23.3629,23.4397,114589.0
2018-01-04 09:45:00,27.49,27.51,27.36,27.39,232081.0,23.4397,23.4567,23.3288,23.3544,232081.0
2018-01-04 09:50:00,27.39,27.4,27.09,27.14,398505.0,23.3544,23.3629,23.0986,23.1413,398505.0
2018-01-04 09:55:00,27.15,27.21,27.12,27.14,186902.0,23.1498,23.2009,23.1242,23.1413,186902.0
2018-01-04 10:00:00,27.14,27.17,26.95,26.98,311692.0,23.1413,23.1668,22.9792,23.0048,311692.0
2018-01-04 10:05:00,26.99,27.03,26.97,26.98,140191.0,23.0134,23.0475,22.9963,23.0048,140191.0
2018-01-04 10:10:00,26.98,26.99,26.89,26.89,126579.0,23.0048,23.0134,22.9281,22.9281,126579.0
2018-01-04 10:15:00,26.89,26.98,26.88,26.89,207814.0,22.9281,23.0048,22.9196,22.9281,207814.0
2018-01-04 10:20:00,26.89,26.89,26.77,26.78,230172.0,22.9281,22.9281,22.8258,22.8343,230172.0
2018-01-04 10:25:00,26.78,26.88,26.73,26.77,428214.0,22.8343,22.9196,22.7917,22.8258,428214.0
2018-01-04 10:30:00,26.77,26.8,26.65,26.76,220311.0,22.8258,22.8514,22.7235,22.8172,220311.0
2018-01-04 10:35:00,26.75,26.77,26.7,26.71,184189.0,22.8087,22.8258,22.7661,22.7746,184189.0
2018-01-04 10:40:00,26.71,26.71,26.61,26.68,209259.0,22.7746,22.7746,22.6893,22.749,209259.0
2018-01-04 10:45:00,26.67,26.78,26.67,26.78,188935.0,22.7405,22.8343,22.7405,22.8343,188935.0
2018-01-04 10:50:00,26.78,26.81,26.74,26.76,106517.0,22.8343,22.8599,22.8002,22.8172,106517.0
2018-01-04 10:55:00,26.75,26.8,26.73,26.8,109676.0,22.8087,22.8514,22.7917,22.8514,109676.0
2018-01-04 11:00:00,26.8,26.8,26.71,26.71,84655.0,22.8514,22.8514,22.7746,22.7746,84655.0
2018-01-04 11:05:00,26.7,26.73,26.69,26.71,92264.0,22.7661,22.7917,22.7576,22.7746,92264.0
2018-01-04 11:10:00,26.72,26.75,26.7,26.7,149405.0,22.7831,22.8087,22.7661,22.7661,149405.0
2018-01-04 11:15:00,26.71,26.73,26.66,26.68,89701.0,22.7746,22.7917,22.732,22.749,89701.0
2018-01-04 11:20:00,26.68,26.68,26.63,26.65,105381.0,22.749,22.749,22.7064,22.7235,105381.0
2018-01-04 11:25:00,26.65,26.67,26.63,26.64,101796.0,22.7235,22.7405,22.7064,22.7149,101796.0
2018-01-04 11:30:00,26.63,26.71,26.63,26.67,113058.0,22.7064,22.7746,22.7064,22.7405,113058.0
2018-01-04 11:35:00,26.67,26.67,26.63,26.64,120243.0,22.7405,22.7405,22.7064,22.7149,120243.0
2018-01-04 11:40:00,26.64,26.64,26.57,26.59,179265.0,22.7149,22.7149,22.6552,22.6723,179265.0
2018-01-04 11:45:00,26.59,26.6,26.54,26.6,254622.0,22.6723,22.6808,22.6297,22.6808,254622.0
2018-01-04 11:50:00,26.61,26.69,26.6,26.69,87742.0,22.6893,22.7576,22.6808,22.7576,87742.0
2018-01-04 11:55:00,26.68,26.7,26.66,26.68,122468.0,22.749,22.7661,22.732,22.749,122468.0
2018-01-04 12:00:00,26.67,26.72,26.64,26.71,100715.0,22.7405,22.7831,22.7149,22.7746,100715.0
2018-01-04 12:05:00,26.72,26.76,26.69,26.75,69312.0,22.7831,22.8172,22.7576,22.8087,69312.0
2018-01-04 12:10:00,26.75,26.77,26.74,26.76,84605.0,22.8087,22.8258,22.8002,22.8172,84605.0
2018-01-04 12:15:00,26.76,26.79,26.73,26.79,67364.0,22.8172,22.8428,22.7917,22.8428,67364.0
2018-01-04 12:20:00,26.79,26.86,26.78,26.86,165120.0,22.8428,22.9025,22.8343,22.9025,165120.0
2018-01-04 12:25:00,26.86,26.89,26.82,26.89,91582.0,22.9025,22.9281,22.8684,22.9281,91582.0
2018-01-04 12:30:00,26.89,26.97,26.88,26.96,94868.0,22.9281,22.9963,22.9196,22.9878,94868.0
2018-01-04 12:35:00,26.96,26.97,26.92,26.96,74383.0,22.9878,22.9963,22.9537,22.9878,74383.0
2018-01-04 12:40:00,26.96,26.99,26.95,26.99,39320.0,22.9878,23.0134,22.9792,23.0134,39320.0
2018-01-04 12:45:00,26.99,27.01,26.96,26.99,95051.0,23.0134,23.0304,22.9878,23.0134,95051.0
2018-01-04 12:50:00,26.99,27.01,26.98,27.0,67476.0,23.0134,23.0304,23.0048,23.0219,67476.0
2018-01-04 12:55:00,27.0,27.0,26.95,26.99,83867.0,23.0219,23.0219,22.9792,23.0134,83867.0
2018-01-04 13:00:00,26.98,27.0,26.95,26.96,62813.0,23.0048,23.0219,22.9792,22.9878,62813.0
2018-01-04 13:05:00,26.96,27.02,26.95,27.02,72856.0,22.9878,23.0389,22.9792,23.0389,72856.0
2018-01-04 13:10:00,27.02,27.02,26.98,27.0,132316.0,23.0389,23.0389,23.0048,23.0219,132316.0
2018-01-04 13:15:00,27.0,27.06,26.99,27.06,68487.0,23.0219,23.073,23.0134,23.073,68487.0
2018-01-04 13:20:00,27.06,27.07,27.02,27.04,42953.0,23.073,23.0816,23.0389,23.056,42953.0
2018-01-04 13:25:00,27.04,27.08,27.02,27.08,42163.0,23.056,23.0901,23.0389,23.0901,42163.0
2018-01-04 13:30:00,27.08,27.1,27.05,27.08,126752.0,23.0901,23.1071,23.0645,23.0901,126752.0
2018-01-04 13:35:00,27.07,27.09,27.07,27.09,85418.0,23.0816,23.0986,23.0816,23.0986,85418.0
2018-01-04 13:40:00,27.09,27.11,27.06,27.07,58285.0,23.0986,23.1157,23.073,23.0816,58285.0
2018-01-04 13:45:00,27.07,27.07,27.02,27.04,102010.0,23.0816,23.0816,23.0389,23.056,102010.0
2018-01-04 13:50:00,27.04,27.05,27.01,27.05,90574.0,23.056,23.0645,23.0304,23.0645,90574.0
2018-01-04 13:55:00,27.04,27.07,27.04,27.06,55325.0,23.056,23.0816,23.056,23.073,55325.0
2018-01-04 14:00:00,27.05,27.06,27.02,27.03,66804.0,23.0645,23.073,23.0389,23.0475,66804.0
2018-01-04 14:05:00,27.03,27.03,26.95,27.0,108564.0,23.0475,23.0475,22.9792,23.0219,108564.0
2018-01-04 14:10:00,27.0,27.0,26.94,26.95,66710.0,23.0219,23.0219,22.9707,22.9792,66710.0
2018-01-04 14:15:00,26.95,26.98,26.93,26.94,121615.0,22.9792,23.0048,22.9622,22.9707,121615.0
2018-01-04 14:20:00,26.93,26.97,26.91,26.96,100800.0,22.9622,22.9963,22.9451,22.9878,100800.0
2018-01-04 14:25:00,26.96,26.97,26.93,26.96,102901.0,22.9878,22.9963,22.9622,22.9878,102901.0
2018-01-04 14:30:00,26.96,26.97,26.94,26.95,56745.0,22.9878,22.9963,22.9707,22.9792,56745.0
2018-01-04 14:35:00,26.95,27.0,26.93,26.97,206976.0,22.9792,23.0219,22.9622,22.9963,206976.0
2018-01-04 14:40:00,26.97,26.99,26.95,26.97,88916.0,22.9963,23.0134,22.9792,22.9963,88916.0
2018-01-04 14:45:00,26.97,26.99,26.96,26.99,38263.0,22.9963,23.0134,22.9878,23.0134,38263.0
2018-01-04 14:50:00,26.99,26.99,26.93,26.94,110146.0,23.0134,23.0134,22.9622,22.9707,110146.0
2018-01-04 14:55:00,26.94,26.97,26.93,26.95,78736.0,22.9707,22.9963,22.9622,22.9792,78736.0
2018-01-04 15:00:00,26.95,26.97,26.94,26.95,57879.0,22.9792,22.9963,22.9707,22.9792,57879.0
2018-01-04 15:05:00,26.95,26.96,26.93,26.93,101190.0,22.9792,22.9878,22.9622,22.9622,101190.0
2018-01-04 15:10:00,26.94,26.96,26.93,26.94,264072.0,22.9707,22.9878,22.9622,22.9707,264072.0
2018-01-04 15:15:00,26.94,26.95,26.93,26.94,43071.0,22.9707,22.9792,22.9622,22.9707,43071.0
2018-01-04 15:20:00,26.94,26.97,26.93,26.96,117498.0,22.9707,22.9963,22.9622,22.9878,117498.0
2018-01-04 15:25:00,26.96,27.02,26.96,26.97,108830.0,22.9878,23.0389,22.9878,22.9963,108830.0
2018-01-04 15:30:00,26.97,26.98,26.94,26.95,71014.0,22.9963,23.0048,22.9707,22.9792,71014.0
2018-01-04 15:35:00,26.94,27.04,26.94,27.01,361521.0,22.9707,23.056,22.9707,23.0304,361521.0
2018-01-04 15:40:00,27.01,27.01,26.98,26.98,155207.0,23.0304,23.0304,23.0048,23.0048,155207.0
2018-01-04 15:45:00,26.98,26.99,26.95,26.96,141278.0,23.0048,23.0134,22.9792,22.9878,141278.0
2018-01-04 15:50:00,26.95,26.97,26.92,26.97,363951.0,22.9792,22.9963,22.9537,22.9963,363951.0
2018-01-04 15:55:00,26.96,27.02,26.96,26.98,688542.0,22.9878,23.0389,22.9878,23.0048,688542.0
2018-01-05 09:30:00,27.29,27.3,26.89,26.97,439277.0,23.2692,23.2777,22.9281,22.9963,439277.0
2018-01-05 09:35:00,26.97,27.18,26.96,27.04,255834.0,22.9963,23.1754,22.9878,23.056,255834.0
2018-01-05 09:40:00,27.03,27.35,27.03,27.34,229859.0,23.0475,23.3203,23.0475,23.3118,229859.0
2018-01-05 09:45:00,27.34,27.44,27.32,27.38,154917.0,23.3118,23.3971,23.2947,23.3459,154917.0
2018-01-05 09:50:00,27.37,27.38,27.23,27.27,114637.0,23.3374,23.3459,23.218,23.2521,114637.0
2018-01-05 09:55:00,27.26,27.42,27.25,27.38,140384.0,23.2436,23.38,23.235,23.3459,140384.0
2018-01-05 10:00:00,27.38,27.46,27.37,27.46,120113.0,23.3459,23.4141,23.3374,23.4141,120113.0
2018-01-05 10:05:00,27.45,27.47,27.38,27.44,149730.0,23.4056,23.4226,23.3459,23.3971,149730.0
2018-01-05 10:10:00,27.43,27.49,27.4,27.49,141349.0,23.3885,23.4397,23.3629,23.4397,141349.0
2018-01-05 10:15:00,27.49,27.54,27.46,27.51,128424.0,23.4397,23.4823,23.4141,23.4567,128424.0
2018-01-05 10:20:00,27.51,27.57,27.5,27.54,115231.0,23.4567,23.5079,23.4482,23.4823,115231.0
2018-01-05 10:25:00,27.54,27.55,27.44,27.44,93671.0,23.4823,23.4908,23.3971,23.3971,93671.0
2018-01-05 10:30:00,27.44,27.5,27.44,27.47,80371.0,23.3971,23.4482,23.3971,23.4226,80371.0
2018-01-05 10:35:00,27.47,27.48,27.41,27.46,106665.0,23.4226,23.4312,23.3715,23.4141,106665.0
2018-01-05 10:40:00,27.45,27.46,27.4,27.42,87784.0,23.4056,23.4141,23.3629,23.38,87784.0
2018-01-05 10:45:00,27.42,27.42,27.37,27.39,117548.0,23.38,23.38,23.3374,23.3544,117548.0
2018-01-05 10:50:00,27.39,27.42,27.38,27.4,135607.0,23.3544,23.38,23.3459,23.3629,135607.0
2018-01-05 10:55:00,27.39,27.41,27.39,27.39,65366.0,23.3544,23.3715,23.3544,23.3544,65366.0
2018-01-05 11:00:00,27.39,27.4,27.34,27.35,106262.0,23.3544,23.3629,23.3118,23.3203,106262.0
2018-01-05 11:05:00,27.35,27.39,27.34,27.34,181253.0,23.3203,23.3544,23.3118,23.3118,181253.0
2018-01-05 11:10:00,27.35,27.35,27.29,27.32,178547.0,23.3203,23.3203,23.2692,23.2947,178547.0
2018-01-05 11:15:00,27.32,27.37,27.31,27.33,66008.0,23.2947,23.3374,23.2862,23.3033,66008.0
2018-01-05 11:20:00,27.34,27.36,27.3,27.3,58361.0,23.3118,23.3288,23.2777,23.2777,58361.0
2018-01-05 11:25:00,27.3,27.31,27.24,27.28,67304.0,23.2777,23.2862,23.2265,23.2606,67304.0
2018-01-05 11:30:00,27.28,27.28,27.26,27.28,39692.0,23.2606,23.2606,23.2436,23.2606,39692.0
2018-01-05 11:35:00,27.28,27.32,27.27,27.29,54741.0,23.2606,23.2947,23.2521,23.2692,54741.0
2018-01-05 11:40:00,27.3,27.32,27.29,27.3,61219.0,23.2777,23.2947,23.2692,23.2777,61219.0
2018-01-05 11:45:00,27.29,27.3,27.23,27.24,49401.0,23.2692,23.2777,23.218,23.2265,49401.0
2018-01-05 11:50:00,27.24,27.24,27.22,27.23,57755.0,23.2265,23.2265,23.2095,23.218,57755.0
2018-01-05 11:55:00,27.23,27.23,27.22,27.22,102704.0,23.218,23.218,23.2095,23.2095,102704.0
2018-01-05 12:00:00,27.23,27.25,27.2,27.21,193833.0,23.218,23.235,23.1924,23.2009,193833.0
2018-01-05 12:05:00,27.21,27.22,27.15,27.22,65620.0,23.2009,23.2095,23.1498,23.2095,65620.0
2018-01-05 12:10:00,27.22,27.22,27.21,27.21,16359.0,23.2095,23.2095,23.2009,23.2009,16359.0
2018-01-05 12:15:00,27.21,27.22,27.18,27.18,75105.0,23.2009,23.2095,23.1754,23.1754,75105.0
2018-01-05 12:20:00,27.18,27.25,27.18,27.25,42739.0,23.1754,23.235,23.1754,23.235,42739.0
2018-01-05 12:25:00,27.25,27.25,27.24,27.25,16233.0,23.235,23.235,23.2265,23.235,16233.0
2018-01-05 12:30:00,27.25,27.26,27.22,27.23,70150.0,23.235,23.2436,23.2095,23.218,70150.0
2018-01-05 12:35:00,27.22,27.23,27.22,27.22,21746.0,23.2095,23.218,23.2095,23.2095,21746.0
2018-01-05 12:40:00,27.23,27.23,27.22,27.23,30192.0,23.218,23.218,23.2095,23.218,30192.0
2018-01-05 12:45:00,27.23,27.23,27.17,27.17,69198.0,23.218,23.218,23.1668,23.1668,69198.0
2018-01-05 12:50:00,27.18,27.2,27.16,27.17,71644.0,23.1754,23.1924,23.1583,23.1668,71644.0
2018-01-05 12:55:00,27.16,27.21,27.14,27.21,131994.0,23.1583,23.2009,23.1413,23.2009,131994.0
2018-01-05 13:00:00,27.21,27.24,27.2,27.24,33945.0,23.2009,23.2265,23.1924,23.2265,33945.0
2018-01-05 13:05:00,27.23,27.24,27.22,27.23,29856.0,23.218,23.2265,23.2095,23.218,29856.0
2018-01-05 13:10:00,27.23,27.23,27.21,27.22,47158.0,23.218,23.218,23.2009,23.2095,47158.0
2018-01-05 13:15:00,27.22,27.22,27.19,27.19,47455.0,23.2095,23.2095,23.1839,23.1839,47455.0
2018-01-05 13:20:00,27.19,27.2,27.17,27.17,39674.0,23.1839,23.1924,23.1668,23.1668,39674.0
2018-01-05 13:25:00,27.17,27.23,27.17,27.22,95806.0,23.1668,23.218,23.1668,23.2095,95806.0
2018-01-05 13:30:00,27.21,27.22,27.19,27.2,46818.0,23.2009,23.2095,23.1839,23.1924,46818.0
2018-01-05 13:35:00,27.2,27.2,27.19,27.2,13822.0,23.1924,23.1924,23.1839,23.1924,13822.0
2018-01-05 13:40:00,27.2,27.2,27.17,27.17,42135.0,23.1924,23.1924,23.1668,23.1668,42135.0
2018-01-05 13:45:00,27.17,27.18,27.16,27.16,34226.0,23.1668,23.1754,23.1583,23.1583,34226.0
2018-01-05 13:50:00,27.17,27.22,27.16,27.2,72937.0,23.1668,23.2095,23.1583,23.1924,72937.0
2018-01-05 13:55:00,27.18,27.19,27.18,27.19,22224.0,23.1754,23.1839,23.1754,23.1839,22224.0
2018-01-05 14:00:00,27.19,27.2,27.18,27.18,44123.0,23.1839,23.1924,23.1754,23.1754,44123.0
2018-01-05 14:05:00,27.18,27.2,27.18,27.19,21018.0,23.1754,23.1924,23.1754,23.1839,21018.0
2018-01-05 14:10:00,27.2,27.2,27.19,27.2,25693.0,23.1924,23.1924,23.1839,23.1924,25693.0
2018-01-05 14:15:00,27.2,27.22,27.19,27.22,32077.0,23.1924,23.2095,23.1839,23.2095,32077.0
2018-01-05 14:20:00,27.21,27.22,27.17,27.2,78981.0,23.2009,23.2095,23.1668,23.1924,78981.0
2018-01-05 14:25:00,27.19,27.2,27.18,27.18,20302.0,23.1839,23.1924,23.1754,23.1754,20302.0
2018-01-05 14:30:00,27.19,27.22,27.18,27.22,69901.0,23.1839,23.2095,23.1754,23.2095,69901.0
2018-01-05 14:35:00,27.22,27.24,27.21,27.21,60036.0,23.2095,23.2265,23.2009,23.2009,60036.0
2018-01-05 14:40:00,27.21,27.22,27.18,27.19,56383.0,23.2009,23.2095,23.1754,23.1839,56383.0
2018-01-05 14:45:00,27.19,27.22,27.18,27.21,91949.0,23.1839,23.2095,23.1754,23.2009,91949.0
2018-01-05 14:50:00,27.21,27.23,27.2,27.22,56108.0,23.2009,23.218,23.1924,23.2095,56108.0
2018-01-05 14:55:00,27.22,27.22,27.21,27.21,15903.0,23.2095,23.2095,23.2009,23.2009,15903.0
2018-01-05 15:00:00,27.21,27.23,27.18,27.18,196072.0,23.2009,23.218,23.1754,23.1754,196072.0
2018-01-05 15:05:00,27.19,27.19,27.18,27.19,31939.0,23.1839,23.1839,23.1754,23.1839,31939.0
2018-01-05 15:10:00,27.18,27.2,27.18,27.2,77005.0,23.1754,23.1924,23.1754,23.1924,77005.0
2018-01-05 15:15:00,27.19,27.23,27.19,27.2,108708.0,23.1839,23.218,23.1839,23.1924,108708.0
2018-01-05 15:20:00,27.2,27.24,27.19,27.22,114041.0,23.1924,23.2265,23.1839,23.2095,114041.0
2018-01-05 15:25:00,27.22,27.23,27.22,27.23,37528.0,23.2095,23.218,23.2095,23.218,37528.0
2018-01-05 15:30:00,27.23,27.23,27.21,27.21,85205.0,23.218,23.218,23.2009,23.2009,85205.0
2018-01-05 15:35:00,27.21,27.26,27.21,27.23,156865.0,23.2009,23.2436,23.2009,23.218,156865.0
2018-01-05 15:40:00,27.23,27.27,27.21,27.27,128630.0,23.218,23.2521,23.2009,23.2521,128630.0
2018-01-05 15:45:00,27.27,27.3,27.25,27.28,171935.0,23.2521,23.2777,23.235,23.2606,171935.0
2018-01-05 15:50:00,27.28,27.33,27.27,27.31,265197.0,23.2606,23.3033,23.2521,23.2862,265197.0
2018-01-05 15:55:00,27.3,27.32,27.28,27.3,563534.0,23.2777,23.2947,23.2606,23.2777,563534.0
2018-01-08 09:30:00,27.38,27.55,27.35,27.52,118387.0,23.3459,23.4908,23.3203,23.4653,118387.0
2018-01-08 09:35:00,27.54,27.55,27.33,27.37,150633.0,23.4823,23.4908,23.3033,23.3374,150633.0
2018-01-08 09:40:00,27.37,27.5,27.37,27.49,119633.0,23.3374,23.4482,23.3374,23.4397,119633.0
2018-01-08 09:45:00,27.49,27.58,27.46,27.56,163459.0,23.4397,23.5164,23.4141,23.4994,163459.0
2018-01-08 09:50:00,27.54,27.54,27.44,27.46,78749.0,23.4823,23.4823,23.3971,23.4141,78749.0
2018-01-08 09:55:00,27.47,27.48,27.39,27.4,60640.0,23.4226,23.4312,23.3544,23.3629,60640.0
2018-01-08 10:00:00,27.39,27.47,27.38,27.42,45925.0,23.3544,23.4226,23.3459,23.38,45925.0
2018-01-08 10:05:00,27.42,27.42,27.32,27.33,82188.0,23.38,23.38,23.2947,23.3033,82188.0
2018-01-08 10:10:00,27.33,27.39,27.32,27.37,66425.0,23.3033,23.3544,23.2947,23.3374,66425.0
2018-01-08 10:15:00,27.37,27.45,27.36,27.44,57486.0,23.3374,23.4056,23.3288,23.3971,57486.0
2018-01-08 10:20:00,27.44,27.46,27.42,27.44,58159.0,23.3971,23.4141,23.38,23.3971,58159.0
2018-01-08 10:25:00,27.44,27.5,27.43,27.48,56980.0,23.3971,23.4482,23.3885,23.4312,56980.0
2018-01-08 10:30:00,27.48,27.5,27.46,27.48,41836.0,23.4312,23.4482,23.4141,23.4312,41836.0
2018-01-08 10:35:00,27.48,27.49,27.44,27.46,60708.0,23.4312,23.4397,23.3971,23.4141,60708.0
2018-01-08 10:40:00,27.45,27.46,27.42,27.43,48068.0,23.4056,23.4141,23.38,23.3885,48068.0
2018-01-08 10:45:00,27.42,27.48,27.41,27.48,44838.0,23.38,23.4312,23.3715,23.4312,44838.0
2018-01-08 10:50:00,27.48,27.52,27.47,27.52,43718.0,23.4312,23.4653,23.4226,23.4653,43718.0
2018-01-08 10:55:00,27.51,27.53,27.51,27.53,55261.0,23.4567,23.4738,23.4567,23.4738,55261.0
2018-01-08 11:00:00,27.53,27.55,27.51,27.55,89967.0,23.4738,23.4908,23.4567,23.4908,89967.0
2018-01-08 11:05:00,27.54,27.54,27.5,27.51,124072.0,23.4823,23.4823,23.4482,23.4567,124072.0
2018-01-08 11:10:00,27.51,27.52,27.49,27.5,32261.0,23.4567,23.4653,23.4397,23.4482,32261.0
2018-01-08 11:15:00,27.5,27.51,27.47,27.47,56926.0,23.4482,23.4567,23.4226,23.4226,56926.0
2018-01-08 11:20:00,27.48,27.53,27.47,27.53,75004.0,23.4312,23.4738,23.4226,23.4738,75004.0
2018-01-08 11:25:00,27.53,27.7,27.52,27.7,217790.0,23.4738,23.6187,23.4653,23.6187,217790.0
2018-01-08 11:30:00,27.7,27.84,27.67,27.78,495785.0,23.6187,23.7381,23.5932,23.687,495785.0
2018-01-08 11:35:00,27.78,27.79,27.61,27.64,94077.0,23.687,23.6955,23.542,23.5676,94077.0
2018-01-08 11:40:00,27.64,27.69,27.64,27.66,126975.0,23.5676,23.6102,23.5676,23.5846,126975.0
2018-01-08 11:45:00,27.65,27.66,27.6,27.63,61517.0,23.5761,23.5846,23.5335,23.5591,61517.0
2018-01-08 11:50:00,27.63,27.64,27.61,27.63,43539.0,23.5591,23.5676,23.542,23.5591,43539.0
2018-01-08 11:55:00,27.64,27.68,27.62,27.64,63329.0,23.5676,23.6017,23.5505,23.5676,63329.0
2018-01-08 12:00:00,27.64,27.66,27.62,27.64,42575.0,23.5676,23.5846,23.5505,23.5676,42575.0
2018-01-08 12:05:00,27.64,27.65,27.58,27.6,61059.0,23.5676,23.5761,23.5164,23.5335,61059.0
2018-01-08 12:10:00,27.59,27.62,27.57,27.62,44173.0,23.525,23.5505,23.5079,23.5505,44173.0
2018-01-08 12:15:00,27.61,27.62,27.57,27.61,51691.0,23.542,23.5505,23.5079,23.542,51691.0
2018-01-08 12:20:00,27.61,27.66,27.6,27.66,51766.0,23.542,23.5846,23.5335,23.5846,51766.0
2018-01-08 12:25:00,27.66,27.67,27.61,27.62,32945.0,23.5846,23.5932,23.542,23.5505,32945.0
2018-01-08 12:30:00,27.62,27.62,27.55,27.56,33678.0,23.5505,23.5505,23.4908,23.4994,33678.0
2018-01-08 12:35:00,27.56,27.6,27.56,27.6,18043.0,23.4994,23.5335,23.4994,23.5335,18043.0
2018-01-08 12:40:00,27.6,27.66,27.59,27.64,37275.0,23.5335,23.5846,23.525,23.5676,37275.0
2018-01-08 12:45:00,27.64,27.65,27.62,27.63,22601.0,23.5676,23.5761,23.5505,23.5591,22601.0
2018-01-08 12:50:00,27.64,27.67,27.62,27.63,36259.0,23.5676,23.5932,23.5505,23.5591,36259.0
2018-01-08 12:55:00,27.63,27.68,27.63,27.68,38702.0,23.5591,23.6017,23.5591,23.6017,38702.0
2018-01-08 13:00:00,27.68,27.71,27.67,27.69,64710.0,23.6017,23.6273,23.5932,23.6102,64710.0
2018-01-08 13:05:00,27.68,27.75,27.67,27.75,82124.0,23.6017,23.6614,23.5932,23.6614,82124.0
2018-01-08 13:10:00,27.75,27.8,27.73,27.76,141020.0,23.6614,23.704,23.6443,23.6699,141020.0
2018-01-08 13:15:00,27.76,27.91,27.74,27.89,257209.0,23.6699,23.7978,23.6529,23.7808,257209.0
2018-01-08 13:20:00,27.89,27.9,27.81,27.84,75696.0,23.7808,23.7893,23.7125,23.7381,75696.0
2018-01-08 13:25:00,27.84,27.95,27.84,27.91,96233.0,23.7381,23.8319,23.7381,23.7978,96233.0
2018-01-08 13:30:00,27.92,27.98,27.91,27.93,145486.0,23.8063,23.8575,23.7978,23.8149,145486.0
2018-01-08 13:35:00,27.92,28.0,27.87,27.98,364877.0,23.8063,23.8745,23.7637,23.8575,364877.0
2018-01-08 13:40:00,27.98,28.0,27.96,27.99,134700.0,23.8575,23.8745,23.8404,23.866,134700.0
2018-01-08 13:45:00,27.99,28.12,27.95,28.08,470579.0,23.866,23.9769,23.8319,23.9428,470579.0
2018-01-08 13:50:00,28.08,28.1,28.0,28.03,456638.0,23.9428,23.9598,23.8745,23.9001,456638.0
2018-01-08 13:55:00,28.03,28.04,27.98,28.01,143733.0,23.9001,23.9087,23.8575,23.8831,143733.0
2018-01-08 14:00:00,28.0,28.01,27.96,27.96,61173.0,23.8745,23.8831,23.8404,23.8404,61173.0
2018-01-08 14:05:00,27.96,27.98,27.94,27.97,72733.0,23.8404,23.8575,23.8234,23.849,72733.0
2018-01-08 14:10:00,27.97,28.03,27.97,28.02,131571.0,23.849,23.9001,23.849,23.8916,131571.0
2018-01-08 14:15:00,28.01,28.03,28.0,28.01,58932.0,23.8831,23.9001,23.8745,23.8831,58932.0
2018-01-08 14:20:00,28.01,28.02,27.98,27.99,44082.0,23.8831,23.8916,23.8575,23.866,44082.0
2018-01-08 14:25:00,27.99,28.03,27.92,27.93,668936.0,23.866,23.9001,23.8063,23.8149,668936.0
2018-01-08 14:30:00,27.92,27.96,27.86,27.9,391669.0,23.8063,23.8404,23.7552,23.7893,391669.0
2018-01-08 14:35:00,27.9,27.9,27.85,27.85,47099.0,23.7893,23.7893,23.7466,23.7466,47099.0
2018-01-08 14:40:00,27.85,27.89,27.83,27.85,115771.0,23.7466,23.7808,23.7296,23.7466,115771.0
2018-01-08 14:45:00,27.85,27.88,27.85,27.86,35687.0,23.7466,23.7722,23.7466,23.7552,35687.0
2018-01-08 14:50:00,27.85,27.92,27.85,27.9,113201.0,23.7466,23.8063,23.7466,23.7893,113201.0
2018-01-08 14:55:00,27.89,27.9,27.87,27.88,20873.0,23.7808,23.7893,23.7637,23.7722,20873.0
2018-01-08 15:00:00,27.88,27.9,27.87,27.9,81342.0,23.7722,23.7893,23.7637,23.7893,81342.0
2018-01-08 15:05:00,27.89,27.94,27.89,27.93,181808.0,23.7808,23.8234,23.7808,23.8149,181808.0
2018-01-08 15:10:00,27.93,27.93,27.89,27.9,96255.0,23.8149,23.8149,23.7808,23.7893,96255.0
2018-01-08 15:15:00,27.89,27.93,27.88,27.9,134512.0,23.7808,23.8149,23.7722,23.7893,134512.0
2018-01-08 15:20:00,27.9,27.93,27.9,27.92,100137.0,23.7893,23.8149,23.7893,23.8063,100137.0
2018-01-08 15:25:00,27.92,27.93,27.9,27.93,70856.0,23.8063,23.8149,23.7893,23.8149,70856.0
2018-01-08 15:30:00,27.93,27.97,27.92,27.95,137282.0,23.8149,23.849,23.8063,23.8319,137282.0
2018-01-08 15:35:00,27.95,27.98,27.94,27.98,112749.0,23.8319,23.8575,23.8234,23.8575,112749.0
2018-01-08 15:40:00,27.98,28.0,27.96,28.0,185396.0,23.8575,23.8745,23.8404,23.8745,185396.0
2018-01-08 15:45:00,28.0,28.0,27.94,27.95,155441.0,23.8745,23.8745,23.8234,23.8319,155441.0
2018-01-08 15:50:00,27.95,28.0,27.94,27.98,338023.0,23.8319,23.8745,23.8234,23.8575,338023.0
2018-01-08 15:55:00,27.97,28.0,27.96,27.98,712442.0,23.849,23.8745,23.8404,23.8575,712442.0
2018-01-09 09:30:00,28.0,28.08,27.93,28.08,134243.0,23.8745,23.9428,23.8149,23.9428,134243.0
2018-01-09 09:35:00,28.09,28.16,28.07,28.13,81676.0,23.9513,24.011,23.9342,23.9854,81676.0
2018-01-09 09:40:00,28.14,28.14,27.98,27.99,136121.0,23.9939,23.9939,23.8575,23.866,136121.0
2018-01-09 09:45:00,27.99,28.0,27.92,27.92,147658.0,23.866,23.8745,23.8063,23.8063,147658.0
2018-01-09 09:50:00,27.92,27.93,27.85,27.91,161060.0,23.8063,23.8149,23.7466,23.7978,161060.0
2018-01-09 09:55:00,27.91,27.96,27.9,27.96,387998.0,23.7978,23.8404,23.7893,23.8404,387998.0
2018-01-09 10:00:00,27.96,27.99,27.93,27.96,96847.0,23.8404,23.866,23.8149,23.8404,96847.0
2018-01-09 10:05:00,27.96,28.01,27.95,28.0,69433.0,23.8404,23.8831,23.8319,23.8745,69433.0
2018-01-09 10:10:00,28.0,28.06,27.93,27.99,102560.0,23.8745,23.9257,23.8149,23.866,102560.0
2018-01-09 10:15:00,27.99,28.05,27.97,27.98,151858.0,23.866,23.9172,23.849,23.8575,151858.0
2018-01-09 10:20:00,27.99,28.03,27.97,28.02,85841.0,23.866,23.9001,23.849,23.8916,85841.0
2018-01-09 10:25:00,28.02,28.03,28.0,28.0,75613.0,23.8916,23.9001,23.8745,23.8745,75613.0
2018-01-09 10:30:00,28.01,28.03,27.98,28.01,118671.0,23.8831,23.9001,23.8575,23.8831,118671.0
2018-01-09 10:35:00,28.01,28.01,27.95,27.97,183731.0,23.8831,23.8831,23.8319,23.849,183731.0
2018-01-09 10:40:00,27.96,27.98,27.91,27.94,67298.0,23.8404,23.8575,23.7978,23.8234,67298.0
2018-01-09 10:45:00,27.94,27.95,27.89,27.89,46546.0,23.8234,23.8319,23.7808,23.7808,46546.0
2018-01-09 10:50:00,27.89,27.89,27.83,27.85,52981.0,23.7808,23.7808,23.7296,23.7466,52981.0
2018-01-09 10:55:00,27.85,27.88,27.82,27.88,48906.0,23.7466,23.7722,23.7211,23.7722,48906.0
2018-01-09 11:00:00,27.88,27.91,27.87,27.89,36675.0,23.7722,23.7978,23.7637,23.7808,36675.0
2018-01-09 11:05:00,27.89,27.91,27.85,27.89,100033.0,23.7808,23.7978,23.7466,23.7808,100033.0
2018-01-09 11:10:00,27.88,27.94,27.87,27.92,76484.0,23.7722,23.8234,23.7637,23.8063,76484.0
2018-01-09 11:15:00,27.92,27.97,27.91,27.96,50766.0,23.8063,23.849,23.7978,23.8404,50766.0
2018-01-09 11:20:00,27.96,28.01,27.96,27.99,37977.0,23.8404,23.8831,23.8404,23.866,37977.0
2018-01-09 11:25:00,27.99,28.02,27.97,28.0,53323.0,23.866,23.8916,23.849,23.8745,53323.0
2018-01-09 11:30:00,28.0,28.01,27.97,27.99,28156.0,23.8745,23.8831,23.849,23.866,28156.0
2018-01-09 11:35:00,28.0,28.0,27.94,27.94,25324.0,23.8745,23.8745,23.8234,23.8234,25324.0
2018-01-09 11:40:00,27.94,27.95,27.88,27.9,41426.0,23.8234,23.8319,23.7722,23.7893,41426.0
2018-01-09 11:45:00,27.89,27.91,27.88,27.9,100515.0,23.7808,23.7978,23.7722,23.7893,100515.0
2018-01-09 11:50:00,27.9,27.91,27.85,27.88,136781.0,23.7893,23.7978,23.7466,23.7722,136781.0
2018-01-09 11:55:00,27.88,27.91,27.87,27.91,43714.0,23.7722,23.7978,23.7637,23.7978,43714.0
2018-01-09 12:00:00,27.9,27.91,27.89,27.91,18542.0,23.7893,23.7978,23.7808,23.7978,18542.0
2018-01-09 12:05:00,27.9,27.91,27.86,27.87,44957.0,23.7893,23.7978,23.7552,23.7637,44957.0
2018-01-09 12:10:00,27.87,27.89,27.86,27.89,43109.0,23.7637,23.7808,23.7552,23.7808,43109.0
2018-01-09 12:15:00,27.88,27.91,27.88,27.9,48185.0,23.7722,23.7978,23.7722,23.7893,48185.0
2018-01-09 12:20:00,27.89,27.94,27.89,27.89,41508.0,23.7808,23.8234,23.7808,23.7808,41508.0
2018-01-09 12:25:00,27.89,27.9,27.86,27.87,33076.0,23.7808,23.7893,23.7552,23.7637,33076.0
2018-01-09 12:30:00,27.88,27.89,27.87,27.89,32890.0,23.7722,23.7808,23.7637,23.7808,32890.0
2018-01-09 12:35:00,27.88,27.89,27.87,27.87,17988.0,23.7722,23.7808,23.7637,23.7637,17988.0
2018-01-09 12:40:00,27.87,27.91,27.84,27.85,281944.0,23.7637,23.7978,23.7381,23.7466,281944.0
2018-01-09 12:45:00,27.85,27.88,27.84,27.87,231590.0,23.7466,23.7722,23.7381,23.7637,231590.0
2018-01-09 12:50:00,27.87,27.87,27.83,27.85,70487.0,23.7637,23.7637,23.7296,23.7466,70487.0
2018-01-09 12:55:00,27.85,27.85,27.84,27.84,12270.0,23.7466,23.7466,23.7381,23.7381,12270.0
2018-01-09 13:00:00,27.85,27.88,27.84,27.85,68797.0,23.7466,23.7722,23.7381,23.7466,68797.0
2018-01-09 13:05:00,27.84,27.9,27.84,27.89,57835.0,23.7381,23.7893,23.7381,23.7808,57835.0
2018-01-09 13:10:00,27.89,27.9,27.88,27.89,64730.0,23.7808,23.7893,23.7722,23.7808,64730.0
2018-01-09 13:15:00,27.89,27.91,27.86,27.9,53474.0,23.7808,23.7978,23.7552,23.7893,53474.0
2018-01-09 13:20:00,27.89,27.9,27.88,27.89,47739.0,23.7808,23.7893,23.7722,23.7808,47739.0
2018-01-09 13:25:00,27.89,27.89,27.87,27.88,35801.0,23.7808,23.7808,23.7637,23.7722,35801.0
2018-01-09 13:30:00,27.88,27.9,27.85,27.87,56660.0,23.7722,23.7893,23.7466,23.7637,56660.0
2018-01-09 13:35:00,27.87,27.87,27.82,27.83,59116.0,23.7637,23.7637,23.7211,23.7296,59116.0
2018-01-09 13:40:00,27.82,27.88,27.82,27.88,79682.0,23.7211,23.7722,23.7211,23.7722,79682.0
2018-01-09 13:45:00,27.88,27.89,27.87,27.87,30030.0,23.7722,23.7808,23.7637,23.7637,30030.0
2018-01-09 13:50:00,27.88,27.89,27.85,27.88,100139.0,23.7722,23.7808,23.7466,23.7722,100139.0
2018-01-09 13:55:00,27.87,27.89,27.86,27.89,54970.0,23.7637,23.7808,23.7552,23.7808,54970.0
2018-01-09 14:00:00,27.89,27.91,27.86,27.89,71561.0,23.7808,23.7978,23.7552,23.7808,71561.0
2018-01-09 14:05:00,27.89,27.9,27.89,27.9,23555.0,23.7808,23.7893,23.7808,23.7893,23555.0
2018-01-09 14:10:00,27.89,27.9,27.88,27.89,24662.0,23.7808,23.7893,23.7722,23.7808,24662.0
2018-01-09 14:15:00,27.88,27.91,27.86,27.89,146179.0,23.7722,23.7978,23.7552,23.7808,146179.0
2018-01-09 14:20:00,27.88,27.89,27.85,27.88,96217.0,23.7722,23.7808,23.7466,23.7722,96217.0
2018-01-09 14:25:00,27.87,27.89,27.86,27.88,94594.0,23.7637,23.7808,23.7552,23.7722,94594.0
2018-01-09 14:30:00,27.88,27.92,27.86,27.91,69059.0,23.7722,23.8063,23.7552,23.7978,69059.0
2018-01-09 14:35:00,27.9,27.91,27.89,27.89,13175.0,23.7893,23.7978,23.7808,23.7808,13175.0
2018-01-09 14:40:00,27.89,27.9,27.87,27.87,50414.0,23.7808,23.7893,23.7637,23.7637,50414.0
2018-01-09 14:45:00,27.88,27.9,27.87,27.89,52227.0,23.7722,23.7893,23.7637,23.7808,52227.0
2018-01-09 14:50:00,27.89,27.9,27.87,27.88,23057.0,23.7808,23.7893,23.7637,23.7722,23057.0
2018-01-09 14:55:00,27.87,27.88,27.84,27.85,47955.0,23.7637,23.7722,23.7381,23.7466,47955.0
2018-01-09 15:00:00,27.84,27.84,27.81,27.83,65483.0,23.7381,23.7381,23.7125,23.7296,65483.0
2018-01-09 15:05:00,27.83,27.85,27.81,27.83,79057.0,23.7296,23.7466,23.7125,23.7296,79057.0
2018-01-09 15:10:00,27.83,27.83,27.8,27.8,109645.0,23.7296,23.7296,23.704,23.704,109645.0
2018-01-09 15:15:00,27.8,27.82,27.78,27.78,65930.0,23.704,23.7211,23.687,23.687,65930.0
2018-01-09 15:20:00,27.79,27.8,27.78,27.78,40042.0,23.6955,23.704,23.687,23.687,40042.0
2018-01-09 15:25:00,27.78,27.79,27.76,27.77,225938.0,23.687,23.6955,23.6699,23.6784,225938.0
2018-01-09 15:30:00,27.76,27.8,27.76,27.8,148235.0,23.6699,23.704,23.6699,23.704,148235.0
2018-01-09 15:35:00,27.8,27.81,27.78,27.81,111590.0,23.704,23.7125,23.687,23.7125,111590.0
2018-01-09 15:40:00,27.81,27.82,27.79,27.82,124518.0,23.7125,23.7211,23.6955,23.7211,124518.0
2018-01-09 15:45:00,27.81,27.82,27.79,27.8,201884.0,23.7125,23.7211,23.6955,23.704,201884.0
2018-01-09 15:50:00,27.8,27.8,27.78,27.78,201742.0,23.704,23.704,23.687,23.687,201742.0
2018-01-09 15:55:00,27.79,27.8,27.76,27.78,558949.0,23.6955,23.704,23.6699,23.687,558949.0
2018-01-10 09:30:00,27.45,27.64,26.88,27.57,479627.0,23.4056,23.5676,22.9196,23.5079,479627.0
2018-01-10 09:35:00,27.56,27.66,27.54,27.63,54259.0,23.4994,23.5846,23.4823,23.5591,54259.0
2018-01-10 09:40:00,27.63,27.72,27.58,27.72,61346.0,23.5591,23.6358,23.5164,23.6358,61346.0
2018-01-10 09:45:00,27.71,27.75,27.61,27.62,125914.0,23.6273,23.6614,23.542,23.5505,125914.0
2018-01-10 09:50:00,27.63,27.63,27.53,27.59,129751.0,23.5591,23.5591,23.4738,23.525,129751.0
2018-01-10 09:55:00,27.59,27.71,27.58,27.68,82976.0,23.525,23.6273,23.5164,23.6017,82976.0
2018-01-10 10:00:00,27.69,27.74,27.63,27.73,69805.0,23.6102,23.6529,23.5591,23.6443,69805.0
2018-01-10 10:05:00,27.73,27.78,27.68,27.69,133361.0,23.6443,23.687,23.6017,23.6102,133361.0
2018-01-10 10:10:00,27.69,27.7,27.6,27.6,80562.0,23.6102,23.6187,23.5335,23.5335,80562.0
2018-01-10 10:15:00,27.61,27.65,27.58,27.61,55968.0,23.542,23.5761,23.5164,23.542,55968.0
2018-01-10 10:20:00,27.61,27.61,27.53,27.54,72735.0,23.542,23.542,23.4738,23.4823,72735.0
2018-01-10 10:25:00,27.54,27.63,27.49,27.59,121370.0,23.4823,23.5591,23.4397,23.525,121370.0
2018-01-10 10:30:00,27.59,27.66,27.57,27.66,62172.0,23.525,23.5846,23.5079,23.5846,62172.0
2018-01-10 10:35:00,27.65,27.7,27.64,27.69,58037.0,23.5761,23.6187,23.5676,23.6102,58037.0
2018-01-10 10:40:00,27.7,27.74,27.7,27.74,59800.0,23.6187,23.6529,23.6187,23.6529,59800.0
2018-01-10 10:45:00,27.73,27.8,27.73,27.76,89993.0,23.6443,23.704,23.6443,23.6699,89993.0
2018-01-10 10:50:00,27.76,27.8,27.75,27.79,63838.0,23.6699,23.704,23.6614,23.6955,63838.0
2018-01-10 10:55:00,27.79,27.84,27.78,27.8,90165.0,23.6955,23.7381,23.687,23.704,90165.0
2018-01-10 11:00:00,27.8,27.89,27.77,27.89,77411.0,23.704,23.7808,23.6784,23.7808,77411.0
2018-01-10 11:05:00,27.89,27.97,27.89,27.96,90945.0,23.7808,23.849,23.7808,23.8404,90945.0
2018-01-10 11:10:00,27.95,27.96,27.91,27.92,52276.0,23.8319,23.8404,23.7978,23.8063,52276.0
2018-01-10 11:15:00,27.92,27.93,27.9,27.91,31948.0,23.8063,23.8149,23.7893,23.7978,31948.0
2018-01-10 11:20:00,27.91,27.94,27.9,27.93,56928.0,23.7978,23.8234,23.7893,23.8149,56928.0
2018-01-10 11:25:00,27.93,27.94,27.86,27.88,46066.0,23.8149,23.8234,23.7552,23.7722,46066.0
2018-01-10 11:30:00,27.89,27.9,27.85,27.87,18762.0,23.7808,23.7893,23.7466,23.7637,18762.0
2018-01-10 11:35:00,27.87,27.91,27.85,27.91,28152.0,23.7637,23.7978,23.7466,23.7978,28152.0
2018-01-10 11:40:00,27.91,27.92,27.9,27.9,11956.0,23.7978,23.8063,23.7893,23.7893,11956.0
2018-01-10 11:45:00,27.91,27.91,27.9,27.9,36777.0,23.7978,23.7978,23.7893,23.7893,36777.0
2018-01-10 11:50:00,27.91,27.96,27.9,27.96,48926.0,23.7978,23.8404,23.7893,23.8404,48926.0
2018-01-10 11:55:00,27.96,27.96,27.91,27.91,35321.0,23.8404,23.8404,23.7978,23.7978,35321.0
2018-01-10 12:00:00,27.92,27.93,27.9,27.93,18064.0,23.8063,23.8149,23.7893,23.8149,18064.0
2018-01-10 12:05:00,27.92,27.93,27.88,27.89,51591.0,23.8063,23.8149,23.7722,23.7808,51591.0
2018-01-10 12:10:00,27.88,27.89,27.85,27.86,31030.0,23.7722,23.7808,23.7466,23.7552,31030.0
2018-01-10 12:15:00,27.85,27.86,27.85,27.86,8704.0,23.7466,23.7552,23.7466,23.7552,8704.0
2018-01-10 12:20:00,27.85,27.87,27.85,27.86,25261.0,23.7466,23.7637,23.7466,23.7552,25261.0
2018-01-10 12:25:00,27.87,27.91,27.86,27.91,30476.0,23.7637,23.7978,23.7552,23.7978,30476.0
2018-01-10 12:30:00,27.9,27.91,27.88,27.89,18374.0,23.7893,23.7978,23.7722,23.7808,18374.0
2018-01-10 12:35:00,27.89,27.94,27.88,27.94,140161.0,23.7808,23.8234,23.7722,23.8234,140161.0
2018-01-10 12:40:00,27.94,27.94,27.91,27.94,42687.0,23.8234,23.8234,23.7978,23.8234,42687.0
2018-01-10 12:45:00,27.93,27.97,27.93,27.97,48524.0,23.8149,23.849,23.8149,23.849,48524.0
2018-01-10 12:50:00,27.97,28.04,27.96,28.0,141144.0,23.849,23.9087,23.8404,23.8745,141144.0
2018-01-10 12:55:00,28.0,28.02,27.99,28.01,45509.0,23.8745,23.8916,23.866,23.8831,45509.0
2018-01-10 13:00:00,28.01,28.05,28.01,28.02,60606.0,23.8831,23.9172,23.8831,23.8916,60606.0
2018-01-10 13:05:00,28.02,28.03,27.99,28.0,52651.0,23.8916,23.9001,23.866,23.8745,52651.0
2018-01-10 13:10:00,28.0,28.0,27.93,27.94,55028.0,23.8745,23.8745,23.8149,23.8234,55028.0
2018-01-10 13:15:00,27.93,27.93,27.9,27.92,31156.0,23.8149,23.8149,23.7893,23.8063,31156.0
2018-01-10 13:20:00,27.92,27.92,27.9,27.91,25101.0,23.8063,23.8063,23.7893,23.7978,25101.0
2018-01-10 13:25:00,27.91,27.95,27.9,27.94,79087.0,23.7978,23.8319,23.7893,23.8234,79087.0
2018-01-10 13:30:00,27.94,27.96,27.92,27.94,44280.0,23.8234,23.8404,23.8063,23.8234,44280.0
2018-01-10 13:35:00,27.93,27.95,27.93,27.93,48994.0,23.8149,23.8319,23.8149,23.8149,48994.0
2018-01-10 13:40:00,27.93,27.94,27.92,27.93,32957.0,23.8149,23.8234,23.8063,23.8149,32957.0
2018-01-10 13:45:00,27.94,27.96,27.93,27.96,34830.0,23.8234,23.8404,23.8149,23.8404,34830.0
2018-01-10 13:50:00,27.96,27.96,27.95,27.95,25252.0,23.8404,23.8404,23.8319,23.8319,25252.0
2018-01-10 13:55:00,27.96,28.0,27.9,27.94,144598.0,23.8404,23.8745,23.7893,23.8234,144598.0
2018-01-10 14:00:00,27.94,27.98,27.93,27.96,115688.0,23.8234,23.8575,23.8149,23.8404,115688.0
2018-01-10 14:05:00,27.96,27.97,27.92,27.94,68840.0,23.8404,23.849,23.8063,23.8234,68840.0
2018-01-10 14:10:00,27.94,27.95,27.9,27.91,50684.0,23.8234,23.8319,23.7893,23.7978,50684.0
2018-01-10 14:15:00,27.91,27.93,27.9,27.93,85753.0,23.7978,23.8149,23.7893,23.8149,85753.0
2018-01-10 14:20:00,27.92,27.94,27.9,27.91,71935.0,23.8063,23.8234,23.7893,23.7978,71935.0
2018-01-10 14:25:00,27.91,27.92,27.87,27.91,112949.0,23.7978,23.8063,23.7637,23.7978,112949.0
2018-01-10 14:30:00,27.9,27.96,27.9,27.94,63127.0,23.7893,23.8404,23.7893,23.8234,63127.0
2018-01-10 14:35:00,27.94,27.95,27.92,27.94,73417.0,23.8234,23.8319,23.8063,23.8234,73417.0
2018-01-10 14:40:00,27.94,27.97,27.91,27.91,125758.0,23.8234,23.849,23.7978,23.7978,125758.0
2018-01-10 14:45:00,27.91,27.92,27.89,27.89,32507.0,23.7978,23.8063,23.7808,23.7808,32507.0
2018-01-10 14:50:00,27.89,27.9,27.86,27.89,52489.0,23.7808,23.7893,23.7552,23.7808,52489.0
2018-01-10 14:55:00,27.89,27.92,27.89,27.92,31411.0,23.7808,23.8063,23.7808,23.8063,31411.0
2018-01-10 15:00:00,27.91,27.92,27.9,27.91,62575.0,23.7978,23.8063,23.7893,23.7978,62575.0
2018-01-10 15:05:00,27.92,27.94,27.91,27.94,106302.0,23.8063,23.8234,23.7978,23.8234,106302.0
2018-01-10 15:10:00,27.93,27.94,27.93,27.94,17368.0,23.8149,23.8234,23.8149,23.8234,17368.0
2018-01-10 15:15:00,27.93,27.96,27.93,27.94,117420.0,23.8149,23.8404,23.8149,23.8234,117420.0
2018-01-10 15:20:00,27.94,27.95,27.92,27.93,34267.0,23.8234,23.8319,23.8063,23.8149,34267.0
2018-01-10 15:25:00,27.92,27.93,27.92,27.93,23458.0,23.8063,23.8149,23.8063,23.8149,23458.0
2018-01-10 15:30:00,27.93,27.98,27.92,27.98,113601.0,23.8149,23.8575,23.8063,23.8575,113601.0
2018-01-10 15:35:00,27.98,27.99,27.97,27.98,58848.0,23.8575,23.866,23.849,23.8575,58848.0
2018-01-10 15:40:00,27.98,28.0,27.97,27.97,116548.0,23.8575,23.8745,23.849,23.849,116548.0
2018-01-10 15:45:00,27.98,28.03,27.97,28.03,162703.0,23.8575,23.9001,23.849,23.9001,162703.0
2018-01-10 15:50:00,28.03,28.04,28.01,28.03,244782.0,23.9001,23.9087,23.8831,23.9001,244782.0
2018-01-10 15:55:00,28.04,28.05,27.97,27.99,624187.0,23.9087,23.9172,23.849,23.866,624187.0
2018-01-11 09:30:00,28.0,28.03,27.84,27.87,207584.0,23.8745,23.9001,23.7381,23.7637,207584.0
2018-01-11 09:35:00,27.86,27.92,27.74,27.81,326063.0,23.7552,23.8063,23.6529,23.7125,326063.0
2018-01-11 09:40:00,27.81,27.93,27.74,27.92,238498.0,23.7125,23.8149,23.6529,23.8063,238498.0
2018-01-11 09:45:00,27.92,27.95,27.83,27.84,202349.0,23.8063,23.8319,23.7296,23.7381,202349.0
2018-01-11 09:50:00,27.84,27.91,27.83,27.9,328288.0,23.7381,23.7978,23.7296,23.7893,328288.0
2018-01-11 09:55:00,27.89,28.01,27.87,27.95,320624.0,23.7808,23.8831,23.7637,23.8319,320624.0
2018-01-11 10:00:00,27.96,27.96,27.87,27.88,212149.0,23.8404,23.8404,23.7637,23.7722,212149.0
2018-01-11 10:05:00,27.88,27.92,27.86,27.89,61082.0,23.7722,23.8063,23.7552,23.7808,61082.0
2018-01-11 10:10:00,27.88,27.88,27.8,27.81,52062.0,23.7722,23.7722,23.704,23.7125,52062.0
2018-01-11 10:15:00,27.81,27.85,27.8,27.83,58665.0,23.7125,23.7466,23.704,23.7296,58665.0
2018-01-11 10:20:00,27.84,27.88,27.79,27.79,87834.0,23.7381,23.7722,23.6955,23.6955,87834.0
2018-01-11 10:25:00,27.79,27.8,27.74,27.74,275424.0,23.6955,23.704,23.6529,23.6529,275424.0
2018-01-11 10:30:00,27.74,27.75,27.63,27.64,458288.0,23.6529,23.6614,23.5591,23.5676,458288.0
2018-01-11 10:35:00,27.64,27.65,27.58,27.6,102034.0,23.5676,23.5761,23.5164,23.5335,102034.0
2018-01-11 10:40:00,27.6,27.65,27.56,27.61,103816.0,23.5335,23.5761,23.4994,23.542,103816.0
2018-01-11 10:45:00,27.61,27.67,27.59,27.66,83895.0,23.542,23.5932,23.525,23.5846,83895.0
2018-01-11 10:50:00,27.66,27.66,27.62,27.63,101257.0,23.5846,23.5846,23.5505,23.5591,101257.0
2018-01-11 10:55:00,27.63,27.76,27.63,27.75,155802.0,23.5591,23.6699,23.5591,23.6614,155802.0
2018-01-11 11:00:00,27.75,27.75,27.69,27.71,57241.0,23.6614,23.6614,23.6102,23.6273,57241.0
2018-01-11 11:05:00,27.7,27.74,27.7,27.71,47876.0,23.6187,23.6529,23.6187,23.6273,47876.0
2018-01-11 11:10:00,27.71,27.74,27.69,27.71,166174.0,23.6273,23.6529,23.6102,23.6273,166174.0
2018-01-11 11:15:00,27.71,27.71,27.68,27.71,32831.0,23.6273,23.6273,23.6017,23.6273,32831.0
2018-01-11 11:20:00,27.7,27.71,27.68,27.7,41071.0,23.6187,23.6273,23.6017,23.6187,41071.0
2018-01-11 11:25:00,27.7,27.74,27.69,27.69,67129.0,23.6187,23.6529,23.6102,23.6102,67129.0
2018-01-11 11:30:00,27.7,27.72,27.69,27.7,83092.0,23.6187,23.6358,23.6102,23.6187,83092.0
2018-01-11 11:35:00,27.71,27.74,27.69,27.73,38599.0,23.6273,23.6529,23.6102,23.6443,38599.0
2018-01-11 11:40:00,27.72,27.75,27.71,27.73,25535.0,23.6358,23.6614,23.6273,23.6443,25535.0
2018-01-11 11:45:00,27.74,27.75,27.73,27.74,29417.0,23.6529,23.6614,23.6443,23.6529,29417.0
2018-01-11 11:50:00,27.74,27.74,27.7,27.7,30980.0,23.6529,23.6529,23.6187,23.6187,30980.0
2018-01-11 11:55:00,27.71,27.71,27.68,27.71,53514.0,23.6273,23.6273,23.6017,23.6273,53514.0
2018-01-11 12:00:00,27.71,27.72,27.7,27.7,39652.0,23.6273,23.6358,23.6187,23.6187,39652.0
2018-01-11 12:05:00,27.7,27.7,27.66,27.68,33384.0,23.6187,23.6187,23.5846,23.6017,33384.0
2018-01-11 12:10:00,27.68,27.71,27.67,27.7,96238.0,23.6017,23.6273,23.5932,23.6187,96238.0
2018-01-11 12:15:00,27.7,27.74,27.68,27.72,89931.0,23.6187,23.6529,23.6017,23.6358,89931.0
2018-01-11 12:20:00,27.71,27.74,27.7,27.74,59417.0,23.6273,23.6529,23.6187,23.6529,59417.0
2018-01-11 12:25:00,27.73,27.77,27.73,27.76,130982.0,23.6443,23.6784,23.6443,23.6699,130982.0
2018-01-11 12:30:00,27.76,27.78,27.73,27.77,76296.0,23.6699,23.687,23.6443,23.6784,76296.0
2018-01-11 12:35:00,27.77,27.82,27.76,27.82,45628.0,23.6784,23.7211,23.6699,23.7211,45628.0
2018-01-11 12:40:00,27.82,27.83,27.79,27.82,53344.0,23.7211,23.7296,23.6955,23.7211,53344.0
2018-01-11 12:45:00,27.81,27.85,27.81,27.84,65896.0,23.7125,23.7466,23.7125,23.7381,65896.0
2018-01-11 12:50:00,27.84,28.0,27.84,27.97,212770.0,23.7381,23.8745,23.7381,23.849,212770.0
2018-01-11 12:55:00,27.96,28.02,27.93,27.96,157168.0,23.8404,23.8916,23.8149,23.8404,157168.0
2018-01-11 13:00:00,27.97,28.04,27.96,28.0,80459.0,23.849,23.9087,23.8404,23.8745,80459.0
2018-01-11 13:05:00,28.0,28.04,27.99,28.02,46321.0,23.8745,23.9087,23.866,23.8916,46321.0
2018-01-11 13:10:00,28.02,28.04,27.98,28.0,206354.0,23.8916,23.9087,23.8575,23.8745,206354.0
2018-01-11 13:15:00,28.01,28.02,27.99,28.01,31508.0,23.8831,23.8916,23.866,23.8831,31508.0
2018-01-11 13:20:00,28.01,28.04,28.0,28.04,53472.0,23.8831,23.9087,23.8745,23.9087,53472.0
2018-01-11 13:25:00,28.03,28.04,28.0,28.01,53761.0,23.9001,23.9087,23.8745,23.8831,53761.0
2018-01-11 13:30:00,28.01,28.04,27.99,28.02,174403.0,23.8831,23.9087,23.866,23.8916,174403.0
2018-01-11 13:35:00,28.01,28.03,28.0,28.02,67231.0,23.8831,23.9001,23.8745,23.8916,67231.0
2018-01-11 13:40:00,28.02,28.03,28.0,28.02,29958.0,23.8916,23.9001,23.8745,23.8916,29958.0
2018-01-11 13:45:00,28.01,28.03,28.0,28.02,43614.0,23.8831,23.9001,23.8745,23.8916,43614.0
2018-01-11 13:50:00,28.03,28.03,28.01,28.02,73870.0,23.9001,23.9001,23.8831,23.8916,73870.0
2018-01-11 13:55:00,28.03,28.05,28.02,28.04,50623.0,23.9001,23.9172,23.8916,23.9087,50623.0
2018-01-11 14:00:00,28.03,28.05,28.02,28.04,93186.0,23.9001,23.9172,23.8916,23.9087,93186.0
2018-01-11 14:05:00,28.05,28.05,28.02,28.04,88785.0,23.9172,23.9172,23.8916,23.9087,88785.0
2018-01-11 14:10:00,28.04,28.04,28.01,28.03,24873.0,23.9087,23.9087,23.8831,23.9001,24873.0
2018-01-11 14:15:00,28.03,28.04,28.02,28.02,40698.0,23.9001,23.9087,23.8916,23.8916,40698.0
2018-01-11 14:20:00,28.02,28.03,28.02,28.02,17241.0,23.8916,23.9001,23.8916,23.8916,17241.0
2018-01-11 14:25:00,28.02,28.02,27.98,27.99,197296.0,23.8916,23.8916,23.8575,23.866,197296.0
2018-01-11 14:30:00,27.98,28.02,27.97,28.01,82216.0,23.8575,23.8916,23.849,23.8831,82216.0
2018-01-11 14:35:00,28.01,28.04,28.0,28.03,70822.0,23.8831,23.9087,23.8745,23.9001,70822.0
2018-01-11 14:40:00,28.02,28.04,28.01,28.04,47710.0,23.8916,23.9087,23.8831,23.9087,47710.0
2018-01-11 14:45:00,28.03,28.04,28.01,28.04,106282.0,23.9001,23.9087,23.8831,23.9087,106282.0
2018-01-11 14:50:00,28.04,28.08,28.03,28.05,83239.0,23.9087,23.9428,23.9001,23.9172,83239.0
2018-01-11 14:55:00,28.05,28.06,28.02,28.04,52533.0,23.9172,23.9257,23.8916,23.9087,52533.0
2018-01-11 15:00:00,28.04,28.06,28.03,28.05,47260.0,23.9087,23.9257,23.9001,23.9172,47260.0
2018-01-11 15:05:00,28.05,28.05,28.02,28.03,119947.0,23.9172,23.9172,23.8916,23.9001,119947.0
2018-01-11 15:10:00,28.04,28.06,28.03,28.05,51676.0,23.9087,23.9257,23.9001,23.9172,51676.0
2018-01-11 15:15:00,28.05,28.1,28.05,28.07,120872.0,23.9172,23.9598,23.9172,23.9342,120872.0
2018-01-11 15:20:00,28.07,28.1,28.06,28.1,80148.0,23.9342,23.9598,23.9257,23.9598,80148.0
2018-01-11 15:25:00,28.1,28.1,28.08,28.09,94582.0,23.9598,23.9598,23.9428,23.9513,94582.0
2018-01-11 15:30:00,28.09,28.11,28.08,28.08,108250.0,23.9513,23.9683,23.9428,23.9428,108250.0
2018-01-11 15:35:00,28.09,28.11,28.08,28.1,67765.0,23.9513,23.9683,23.9428,23.9598,67765.0
2018-01-11 15:40:00,28.1,28.1,28.03,28.04,132676.0,23.9598,23.9598,23.9001,23.9087,132676.0
2018-01-11 15:45:00,28.03,28.07,28.01,28.04,231934.0,23.9001,23.9342,23.8831,23.9087,231934.0
2018-01-11 15:50:00,28.04,28.08,28.03,28.05,188706.0,23.9087,23.9428,23.9001,23.9172,188706.0
2018-01-11 15:55:00,28.05,28.1,28.05,28.09,317966.0,23.9172,23.9598,23.9172,23.9513,317966.0
2018-01-12 09:30:00,28.15,28.49,28.08,28.44,540273.0,24.0024,24.2923,23.9428,24.2497,540273.0
2018-01-12 09:35:00,28.41,28.49,28.28,28.48,404379.0,24.2241,24.2923,24.1133,24.2838,404379.0
2018-01-12 09:40:00,28.48,28.6,28.33,28.35,489737.0,24.2838,24.3861,24.1559,24.173,489737.0
2018-01-12 09:45:00,28.35,28.39,28.24,28.28,122617.0,24.173,24.2071,24.0792,24.1133,122617.0
2018-01-12 09:50:00,28.27,28.37,28.27,28.36,57094.0,24.1048,24.19,24.1048,24.1815,57094.0
2018-01-12 09:55:00,28.35,28.37,28.27,28.29,54921.0,24.173,24.19,24.1048,24.1218,54921.0
2018-01-12 10:00:00,28.29,28.44,28.29,28.43,64557.0,24.1218,24.2497,24.1218,24.2412,64557.0
2018-01-12 10:05:00,28.42,28.43,28.36,28.39,84675.0,24.2327,24.2412,24.1815,24.2071,84675.0
2018-01-12 10:10:00,28.39,28.42,28.38,28.42,100041.0,24.2071,24.2327,24.1986,24.2327,100041.0
2018-01-12 10:15:00,28.42,28.5,28.41,28.5,134978.0,24.2327,24.3009,24.2241,24.3009,134978.0
2018-01-12 10:20:00,28.5,28.59,28.5,28.59,213165.0,24.3009,24.3776,24.3009,24.3776,213165.0
2018-01-12 10:25:00,28.59,28.62,28.57,28.62,127812.0,24.3776,24.4032,24.3606,24.4032,127812.0
2018-01-12 10:30:00,28.61,28.76,28.61,28.76,226231.0,24.3947,24.5226,24.3947,24.5226,226231.0
2018-01-12 10:35:00,28.75,28.78,28.72,28.73,202984.0,24.514,24.5396,24.4885,24.497,202984.0
2018-01-12 10:40:00,28.72,28.72,28.6,28.61,420226.0,24.4885,24.4885,24.3861,24.3947,420226.0
2018-01-12 10:45:00,28.61,28.61,28.45,28.49,229030.0,24.3947,24.3947,24.2582,24.2923,229030.0
2018-01-12 10:50:00,28.49,28.51,28.42,28.43,85206.0,24.2923,24.3094,24.2327,24.2412,85206.0
2018-01-12 10:55:00,28.42,28.42,28.33,28.37,122040.0,24.2327,24.2327,24.1559,24.19,122040.0
2018-01-12 11:00:00,28.38,28.43,28.37,28.4,44662.0,24.1986,24.2412,24.19,24.2156,44662.0
2018-01-12 11:05:00,28.4,28.41,28.38,28.38,43198.0,24.2156,24.2241,24.1986,24.1986,43198.0
2018-01-12 11:10:00,28.39,28.39,28.3,28.33,113398.0,24.2071,24.2071,24.1303,24.1559,113398.0
2018-01-12 11:15:00,28.33,28.35,28.26,28.26,62139.0,24.1559,24.173,24.0962,24.0962,62139.0
2018-01-12 11:20:00,28.27,28.27,28.2,28.21,76547.0,24.1048,24.1048,24.0451,24.0536,76547.0
2018-01-12 11:25:00,28.22,28.23,28.19,28.19,80857.0,24.0621,24.0707,24.0366,24.0366,80857.0
2018-01-12 11:30:00,28.2,28.23,28.12,28.13,197992.0,24.0451,24.0707,23.9769,23.9854,197992.0
2018-01-12 11:35:00,28.14,28.21,28.13,28.17,102730.0,23.9939,24.0536,23.9854,24.0195,102730.0
2018-01-12 11:40:00,28.17,28.21,28.15,28.21,52703.0,24.0195,24.0536,24.0024,24.0536,52703.0
2018-01-12 11:45:00,28.21,28.23,28.2,28.22,47018.0,24.0536,24.0707,24.0451,24.0621,47018.0
2018-01-12 11:50:00,28.22,28.22,28.19,28.2,47198.0,24.0621,24.0621,24.0366,24.0451,47198.0
2018-01-12 11:55:00,28.2,28.2,28.14,28.17,74661.0,24.0451,24.0451,23.9939,24.0195,74661.0
2018-01-12 12:00:00,28.17,28.19,28.11,28.12,135996.0,24.0195,24.0366,23.9683,23.9769,135996.0
2018-01-12 12:05:00,28.11,28.12,28.08,28.09,59249.0,23.9683,23.9769,23.9428,23.9513,59249.0
2018-01-12 12:10:00,28.1,28.12,28.08,28.09,91505.0,23.9598,23.9769,23.9428,23.9513,91505.0
2018-01-12 12:15:00,28.09,28.11,28.05,28.05,84964.0,23.9513,23.9683,23.9172,23.9172,84964.0
2018-01-12 12:20:00,28.06,28.1,28.05,28.1,48329.0,23.9257,23.9598,23.9172,23.9598,48329.0
2018-01-12 12:25:00,28.1,28.12,28.07,28.08,110968.0,23.9598,23.9769,23.9342,23.9428,110968.0
2018-01-12 12:30:00,28.08,28.1,28.07,28.09,36378.0,23.9428,23.9598,23.9342,23.9513,36378.0
2018-01-12 12:35:00,28.09,28.09,28.03,28.06,75608.0,23.9513,23.9513,23.9001,23.9257,75608.0
2018-01-12 12:40:00,28.05,28.06,28.02,28.04,63448.0,23.9172,23.9257,23.8916,23.9087,63448.0
2018-01-12 12:45:00,28.03,28.07,28.01,28.07,71477.0,23.9001,23.9342,23.8831,23.9342,71477.0
2018-01-12 12:50:00,28.07,28.11,28.06,28.09,55113.0,23.9342,23.9683,23.9257,23.9513,55113.0
2018-01-12 12:55:00,28.09,28.11,28.08,28.11,32061.0,23.9513,23.9683,23.9428,23.9683,32061.0
2018-01-12 13:00:00,28.11,28.14,28.1,28.12,100935.0,23.9683,23.9939,23.9598,23.9769,100935.0
2018-01-12 13:05:00,28.13,28.13,28.07,28.07,41657.0,23.9854,23.9854,23.9342,23.9342,41657.0
2018-01-12 13:10:00,28.08,28.1,28.08,28.09,30223.0,23.9428,23.9598,23.9428,23.9513,30223.0
2018-01-12 13:15:00,28.09,28.1,28.08,28.09,17347.0,23.9513,23.9598,23.9428,23.9513,17347.0
2018-01-12 13:20:00,28.1,28.12,28.09,28.1,50474.0,23.9598,23.9769,23.9513,23.9598,50474.0
2018-01-12 13:25:00,28.09,28.1,28.09,28.1,25066.0,23.9513,23.9598,23.9513,23.9598,25066.0
2018-01-12 13:30:00,28.1,28.1,28.08,28.09,38295.0,23.9598,23.9598,23.9428,23.9513,38295.0
2018-01-12 13:35:00,28.09,28.09,28.06,28.07,63032.0,23.9513,23.9513,23.9257,23.9342,63032.0
2018-01-12 13:40:00,28.07,28.08,28.06,28.07,30486.0,23.9342,23.9428,23.9257,23.9342,30486.0
2018-01-12 13:45:00,28.07,28.07,28.03,28.07,83773.0,23.9342,23.9342,23.9001,23.9342,83773.0
2018-01-12 13:50:00,28.07,28.09,28.06,28.09,29936.0,23.9342,23.9513,23.9257,23.9513,29936.0
2018-01-12 13:55:00,28.08,28.13,28.08,28.11,40934.0,23.9428,23.9854,23.9428,23.9683,40934.0
2018-01-12 14:00:00,28.11,28.16,28.09,28.14,49587.0,23.9683,24.011,23.9513,23.9939,49587.0
2018-01-12 14:05:00,28.14,28.14,28.1,28.13,117297.0,23.9939,23.9939,23.9598,23.9854,117297.0
2018-01-12 14:10:00,28.13,28.27,28.12,28.24,453599.0,23.9854,24.1048,23.9769,24.0792,453599.0
2018-01-12 14:15:00,28.23,28.25,28.17,28.22,80052.0,24.0707,24.0877,24.0195,24.0621,80052.0
2018-01-12 14:20:00,28.22,28.27,28.21,28.25,99808.0,24.0621,24.1048,24.0536,24.0877,99808.0
2018-01-12 14:25:00,28.25,28.29,28.22,28.24,74966.0,24.0877,24.1218,24.0621,24.0792,74966.0
2018-01-12 14:30:00,28.24,28.26,28.22,28.24,72838.0,24.0792,24.0962,24.0621,24.0792,72838.0
2018-01-12 14:35:00,28.24,28.27,28.23,28.24,59090.0,24.0792,24.1048,24.0707,24.0792,59090.0
2018-01-12 14:40:00,28.23,28.24,28.19,28.22,59082.0,24.0707,24.0792,24.0366,24.0621,59082.0
2018-01-12 14:45:00,28.22,28.24,28.19,28.22,71670.0,24.0621,24.0792,24.0366,24.0621,71670.0
2018-01-12 14:50:00,28.21,28.22,28.19,28.2,35449.0,24.0536,24.0621,24.0366,24.0451,35449.0
2018-01-12 14:55:00,28.19,28.22,28.19,28.22,44198.0,24.0366,24.0621,24.0366,24.0621,44198.0
2018-01-12 15:00:00,28.22,28.24,28.21,28.23,57494.0,24.0621,24.0792,24.0536,24.0707,57494.0
2018-01-12 15:05:00,28.24,28.25,28.23,28.25,41059.0,24.0792,24.0877,24.0707,24.0877,41059.0
2018-01-12 15:10:00,28.25,28.25,28.19,28.2,77631.0,24.0877,24.0877,24.0366,24.0451,77631.0
2018-01-12 15:15:00,28.2,28.21,28.17,28.17,73166.0,24.0451,24.0536,24.0195,24.0195,73166.0
2018-01-12 15:20:00,28.17,28.21,28.16,28.21,83767.0,24.0195,24.0536,24.011,24.0536,83767.0
2018-01-12 15:25:00,28.21,28.24,28.2,28.2,73273.0,24.0536,24.0792,24.0451,24.0451,73273.0
2018-01-12 15:30:00,28.2,28.22,28.19,28.21,97494.0,24.0451,24.0621,24.0366,24.0536,97494.0
2018-01-12 15:35:00,28.21,28.22,28.18,28.21,115888.0,24.0536,24.0621,24.028,24.0536,115888.0
2018-01-12 15:40:00,28.22,28.22,28.15,28.16,105453.0,24.0621,24.0621,24.0024,24.011,105453.0
2018-01-12 15:45:00,28.15,28.18,28.15,28.18,181429.0,24.0024,24.028,24.0024,24.028,181429.0
2018-01-12 15:50:00,28.18,28.19,28.14,28.18,271151.0,24.028,24.0366,23.9939,24.028,271151.0
2018-01-12 15:55:00,28.18,28.18,28.12,28.14,403449.0,24.028,24.028,23.9769,23.9939,403449.0
2018-01-16 09:30:00,28.35,28.38,28.19,28.28,202931.0,24.173,24.1986,24.0366,24.1133,202931.0
2018-01-16 09:35:00,28.29,28.33,28.22,28.26,117848.0,24.1218,24.1559,24.0621,24.0962,117848.0
2018-01-16 09:40:00,28.27,28.29,28.19,28.26,76915.0,24.1048,24.1218,24.0366,24.0962,76915.0
2018-01-16 09:45:00,28.26,28.29,28.18,28.23,77968.0,24.0962,24.1218,24.028,24.0707,77968.0
2018-01-16 09:50:00,28.23,28.24,28.1,28.12,70261.0,24.0707,24.0792,23.9598,23.9769,70261.0
2018-01-16 09:55:00,28.12,28.14,28.09,28.13,71980.0,23.9769,23.9939,23.9513,23.9854,71980.0
2018-01-16 10:00:00,28.14,28.15,28.09,28.15,83955.0,23.9939,24.0024,23.9513,24.0024,83955.0
2018-01-16 10:05:00,28.15,28.22,28.15,28.21,72986.0,24.0024,24.0621,24.0024,24.0536,72986.0
2018-01-16 10:10:00,28.21,28.28,28.19,28.21,94448.0,24.0536,24.1133,24.0366,24.0536,94448.0
2018-01-16 10:15:00,28.21,28.25,28.17,28.21,160043.0,24.0536,24.0877,24.0195,24.0536,160043.0
2018-01-16 10:20:00,28.21,28.22,28.11,28.14,82172.0,24.0536,24.0621,23.9683,23.9939,82172.0
2018-01-16 10:25:00,28.14,28.14,28.06,28.07,95312.0,23.9939,23.9939,23.9257,23.9342,95312.0
2018-01-16 10:30:00,28.08,28.19,28.0,28.13,247780.0,23.9428,24.0366,23.8745,23.9854,247780.0
2018-01-16 10:35:00,28.12,28.13,28.05,28.11,99388.0,23.9769,23.9854,23.9172,23.9683,99388.0
2018-01-16 10:40:00,28.11,28.11,28.07,28.11,77183.0,23.9683,23.9683,23.9342,23.9683,77183.0
2018-01-16 10:45:00,28.11,28.18,28.1,28.18,59533.0,23.9683,24.028,23.9598,24.028,59533.0
2018-01-16 10:50:00,28.18,28.19,28.13,28.13,116180.0,24.028,24.0366,23.9854,23.9854,116180.0
2018-01-16 10:55:00,28.13,28.16,28.11,28.16,63391.0,23.9854,24.011,23.9683,24.011,63391.0
2018-01-16 11:00:00,28.16,28.21,28.13,28.21,102382.0,24.011,24.0536,23.9854,24.0536,102382.0
2018-01-16 11:05:00,28.21,28.33,28.21,28.33,101693.0,24.0536,24.1559,24.0536,24.1559,101693.0
2018-01-16 11:10:00,28.33,28.39,28.32,28.33,83371.0,24.1559,24.2071,24.1474,24.1559,83371.0
2018-01-16 11:15:00,28.33,28.38,28.32,28.34,72142.0,24.1559,24.1986,24.1474,24.1645,72142.0
2018-01-16 11:20:00,28.33,28.35,28.32,28.33,31625.0,24.1559,24.173,24.1474,24.1559,31625.0
2018-01-16 11:25:00,28.33,28.35,28.32,28.34,32877.0,24.1559,24.173,24.1474,24.1645,32877.0
2018-01-16 11:30:00,28.34,28.36,28.33,28.35,30494.0,24.1645,24.1815,24.1559,24.173,30494.0
2018-01-16 11:35:00,28.35,28.39,28.33,28.39,43440.0,24.173,24.2071,24.1559,24.2071,43440.0
2018-01-16 11:40:00,28.39,28.39,28.33,28.33,60521.0,24.2071,24.2071,24.1559,24.1559,60521.0
2018-01-16 11:45:00,28.33,28.37,28.32,28.37,56787.0,24.1559,24.19,24.1474,24.19,56787.0
2018-01-16 11:50:00,28.37,28.37,28.32,28.33,50168.0,24.19,24.19,24.1474,24.1559,50168.0
2018-01-16 11:55:00,28.33,28.33,28.28,28.3,33747.0,24.1559,24.1559,24.1133,24.1303,33747.0
2018-01-16 12:00:00,28.3,28.32,28.28,28.3,47274.0,24.1303,24.1474,24.1133,24.1303,47274.0
2018-01-16 12:05:00,28.3,28.33,28.3,28.3,15886.0,24.1303,24.1559,24.1303,24.1303,15886.0
2018-01-16 12:10:00,28.3,28.34,28.3,28.34,33170.0,24.1303,24.1645,24.1303,24.1645,33170.0
2018-01-16 12:15:00,28.33,28.36,28.31,28.36,35445.0,24.1559,24.1815,24.1389,24.1815,35445.0
2018-01-16 12:20:00,28.35,28.36,28.31,28.32,35806.0,24.173,24.1815,24.1389,24.1474,35806.0
2018-01-16 12:25:00,28.32,28.34,28.32,28.32,25899.0,24.1474,24.1645,24.1474,24.1474,25899.0
2018-01-16 12:30:00,28.33,28.33,28.29,28.3,28908.0,24.1559,24.1559,24.1218,24.1303,28908.0
2018-01-16 12:35:00,28.3,28.33,28.3,28.33,20868.0,24.1303,24.1559,24.1303,24.1559,20868.0
2018-01-16 12:40:00,28.33,28.36,28.3,28.3,51272.0,24.1559,24.1815,24.1303,24.1303,51272.0
2018-01-16 12:45:00,28.3,28.32,28.3,28.32,25253.0,24.1303,24.1474,24.1303,24.1474,25253.0
2018-01-16 12:50:00,28.32,28.33,28.31,28.33,53133.0,24.1474,24.1559,24.1389,24.1559,53133.0
2018-01-16 12:55:00,28.33,28.35,28.31,28.33,32270.0,24.1559,24.173,24.1389,24.1559,32270.0
2018-01-16 13:00:00,28.32,28.34,28.31,28.32,19456.0,24.1474,24.1645,24.1389,24.1474,19456.0
2018-01-16 13:05:00,28.32,28.36,28.31,28.36,34399.0,24.1474,24.1815,24.1389,24.1815,34399.0
2018-01-16 13:10:00,28.36,28.42,28.35,28.42,97185.0,24.1815,24.2327,24.173,24.2327,97185.0
2018-01-16 13:15:00,28.42,28.46,28.41,28.46,64011.0,24.2327,24.2668,24.2241,24.2668,64011.0
2018-01-16 13:20:00,28.45,28.47,28.44,28.45,58144.0,24.2582,24.2753,24.2497,24.2582,58144.0
2018-01-16 13:25:00,28.45,28.46,28.39,28.4,71140.0,24.2582,24.2668,24.2071,24.2156,71140.0
2018-01-16 13:30:00,28.4,28.43,28.38,28.38,48706.0,24.2156,24.2412,24.1986,24.1986,48706.0
2018-01-16 13:35:00,28.38,28.39,28.36,28.39,37300.0,24.1986,24.2071,24.1815,24.2071,37300.0
2018-01-16 13:40:00,28.38,28.39,28.33,28.36,32124.0,24.1986,24.2071,24.1559,24.1815,32124.0
2018-01-16 13:45:00,28.36,28.39,28.36,28.39,29593.0,24.1815,24.2071,24.1815,24.2071,29593.0
2018-01-16 13:50:00,28.39,28.41,28.34,28.34,163115.0,24.2071,24.2241,24.1645,24.1645,163115.0
2018-01-16 13:55:00,28.34,28.36,28.31,28.35,72699.0,24.1645,24.1815,24.1389,24.173,72699.0
2018-01-16 14:00:00,28.36,28.37,28.26,28.27,49648.0,24.1815,24.19,24.0962,24.1048,49648.0
2018-01-16 14:05:00,28.27,28.34,28.27,28.31,53183.0,24.1048,24.1645,24.1048,24.1389,53183.0
2018-01-16 14:10:00,28.31,28.34,28.29,28.33,50305.0,24.1389,24.1645,24.1218,24.1559,50305.0
2018-01-16 14:15:00,28.33,28.33,28.21,28.23,114596.0,24.1559,24.1559,24.0536,24.0707,114596.0
2018-01-16 14:20:00,28.23,28.25,28.19,28.22,53767.0,24.0707,24.0877,24.0366,24.0621,53767.0
2018-01-16 14:25:00,28.23,28.28,28.22,28.28,56249.0,24.0707,24.1133,24.0621,24.1133,56249.0
2018-01-16 14:30:00,28.28,28.33,28.27,28.29,75604.0,24.1133,24.1559,24.1048,24.1218,75604.0
2018-01-16 14:35:00,28.3,28.34,28.28,28.33,90042.0,24.1303,24.1645,24.1133,24.1559,90042.0
2018-01-16 14:40:00,28.33,28.33,28.28,28.28,57109.0,24.1559,24.1559,24.1133,24.1133,57109.0
2018-01-16 14:45:00,28.28,28.31,28.25,28.28,56346.0,24.1133,24.1389,24.0877,24.1133,56346.0
2018-01-16 14:50:00,28.28,28.28,28.22,28.25,90489.0,24.1133,24.1133,24.0621,24.0877,90489.0
2018-01-16 14:55:00,28.25,28.27,28.23,28.25,50266.0,24.0877,24.1048,24.0707,24.0877,50266.0
2018-01-16 15:00:00,28.25,28.34,28.24,28.34,53400.0,24.0877,24.1645,24.0792,24.1645,53400.0
2018-01-16 15:05:00,28.34,28.36,28.29,28.36,54166.0,24.1645,24.1815,24.1218,24.1815,54166.0
2018-01-16 15:10:00,28.36,28.37,28.29,28.32,133711.0,24.1815,24.19,24.1218,24.1474,133711.0
2018-01-16 15:15:00,28.32,28.35,28.29,28.33,107063.0,24.1474,24.173,24.1218,24.1559,107063.0
2018-01-16 15:20:00,28.32,28.36,28.3,28.34,79198.0,24.1474,24.1815,24.1303,24.1645,79198.0
2018-01-16 15:25:00,28.33,28.37,28.3,28.36,77693.0,24.1559,24.19,24.1303,24.1815,77693.0
2018-01-16 15:30:00,28.35,28.36,28.32,28.35,76567.0,24.173,24.1815,24.1474,24.173,76567.0
2018-01-16 15:35:00,28.35,28.37,28.34,28.36,71365.0,24.173,24.19,24.1645,24.1815,71365.0
2018-01-16 15:40:00,28.36,28.37,28.32,28.37,121332.0,24.1815,24.19,24.1474,24.19,121332.0
2018-01-16 15:45:00,28.38,28.38,28.32,28.33,127714.0,24.1986,24.1986,24.1474,24.1559,127714.0
2018-01-16 15:50:00,28.33,28.35,28.3,28.3,181785.0,24.1559,24.173,24.1303,24.1303,181785.0
2018-01-16 15:55:00,28.3,28.32,28.23,28.25,533635.0,24.1303,24.1474,24.0707,24.0877,533635.0
2018-01-17 09:30:00,28.42,28.5,28.36,28.43,135968.0,24.2327,24.3009,24.1815,24.2412,135968.0
2018-01-17 09:35:00,28.42,28.55,28.42,28.49,227163.0,24.2327,24.3435,24.2327,24.2923,227163.0
2018-01-17 09:40:00,28.5,28.63,28.48,28.6,219350.0,24.3009,24.4117,24.2838,24.3861,219350.0
2018-01-17 09:45:00,28.6,28.68,28.58,28.6,104775.0,24.3861,24.4544,24.3691,24.3861,104775.0
2018-01-17 09:50:00,28.6,28.62,28.54,28.59,52333.0,24.3861,24.4032,24.335,24.3776,52333.0
2018-01-17 09:55:00,28.59,28.73,28.58,28.59,235191.0,24.3776,24.497,24.3691,24.3776,235191.0
2018-01-17 10:00:00,28.58,28.65,28.56,28.65,56127.0,24.3691,24.4288,24.352,24.4288,56127.0
2018-01-17 10:05:00,28.65,28.77,28.63,28.71,210555.0,24.4288,24.5311,24.4117,24.4799,210555.0
2018-01-17 10:10:00,28.7,28.74,28.69,28.71,61339.0,24.4714,24.5055,24.4629,24.4799,61339.0
2018-01-17 10:15:00,28.71,28.75,28.68,28.72,60251.0,24.4799,24.514,24.4544,24.4885,60251.0
2018-01-17 10:20:00,28.72,28.73,28.65,28.67,84004.0,24.4885,24.497,24.4288,24.4458,84004.0
2018-01-17 10:25:00,28.66,28.73,28.65,28.72,105822.0,24.4373,24.497,24.4288,24.4885,105822.0
2018-01-17 10:30:00,28.73,28.81,28.7,28.8,117249.0,24.497,24.5652,24.4714,24.5567,117249.0
2018-01-17 10:35:00,28.8,28.9,28.78,28.84,321239.0,24.5567,24.6419,24.5396,24.5908,321239.0
2018-01-17 10:40:00,28.83,28.88,28.78,28.88,147952.0,24.5823,24.6249,24.5396,24.6249,147952.0
2018-01-17 10:45:00,28.88,28.89,28.77,28.8,220608.0,24.6249,24.6334,24.5311,24.5567,220608.0
2018-01-17 10:50:00,28.79,28.81,28.63,28.63,250943.0,24.5481,24.5652,24.4117,24.4117,250943.0
2018-01-17 10:55:00,28.63,28.67,28.61,28.62,38175.0,24.4117,24.4458,24.3947,24.4032,38175.0
2018-01-17 11:00:00,28.62,28.63,28.55,28.57,36561.0,24.4032,24.4117,24.3435,24.3606,36561.0
2018-01-17 11:05:00,28.56,28.56,28.44,28.5,90467.0,24.352,24.352,24.2497,24.3009,90467.0
2018-01-17 11:10:00,28.5,28.57,28.49,28.51,61656.0,24.3009,24.3606,24.2923,24.3094,61656.0
2018-01-17 11:15:00,28.5,28.53,28.44,28.52,183651.0,24.3009,24.3265,24.2497,24.3179,183651.0
2018-01-17 11:20:00,28.52,28.53,28.41,28.42,80252.0,24.3179,24.3265,24.2241,24.2327,80252.0
2018-01-17 11:25:00,28.42,28.43,28.36,28.43,72799.0,24.2327,24.2412,24.1815,24.2412,72799.0
2018-01-17 11:30:00,28.43,28.48,28.41,28.48,26474.0,24.2412,24.2838,24.2241,24.2838,26474.0
2018-01-17 11:35:00,28.48,28.5,28.46,28.5,20261.0,24.2838,24.3009,24.2668,24.3009,20261.0
2018-01-17 11:40:00,28.49,28.5,28.45,28.49,33917.0,24.2923,24.3009,24.2582,24.2923,33917.0
2018-01-17 11:45:00,28.49,28.5,28.48,28.5,14985.0,24.2923,24.3009,24.2838,24.3009,14985.0
2018-01-17 11:50:00,28.49,28.53,28.48,28.52,64838.0,24.2923,24.3265,24.2838,24.3179,64838.0
2018-01-17 11:55:00,28.52,28.53,28.48,28.5,31300.0,24.3179,24.3265,24.2838,24.3009,31300.0
2018-01-17 12:00:00,28.51,28.54,28.49,28.53,30011.0,24.3094,24.335,24.2923,24.3265,30011.0
2018-01-17 12:05:00,28.53,28.57,28.52,28.57,15816.0,24.3265,24.3606,24.3179,24.3606,15816.0
2018-01-17 12:10:00,28.56,28.58,28.55,28.56,32149.0,24.352,24.3691,24.3435,24.352,32149.0
2018-01-17 12:15:00,28.56,28.57,28.55,28.57,23383.0,24.352,24.3606,24.3435,24.3606,23383.0
2018-01-17 12:20:00,28.57,28.68,28.57,28.67,95454.0,24.3606,24.4544,24.3606,24.4458,95454.0
2018-01-17 12:25:00,28.67,28.7,28.66,28.68,57552.0,24.4458,24.4714,24.4373,24.4544,57552.0
2018-01-17 12:30:00,28.69,28.7,28.66,28.67,21877.0,24.4629,24.4714,24.4373,24.4458,21877.0
2018-01-17 12:35:00,28.67,28.69,28.66,28.68,26227.0,24.4458,24.4629,24.4373,24.4544,26227.0
2018-01-17 12:40:00,28.68,28.68,28.64,28.65,30945.0,24.4544,24.4544,24.4202,24.4288,30945.0
2018-01-17 12:45:00,28.65,28.68,28.64,28.67,36365.0,24.4288,24.4544,24.4202,24.4458,36365.0
2018-01-17 12:50:00,28.67,28.75,28.67,28.75,55691.0,24.4458,24.514,24.4458,24.514,55691.0
2018-01-17 12:55:00,28.75,28.77,28.74,28.76,57511.0,24.514,24.5311,24.5055,24.5226,57511.0
2018-01-17 13:00:00,28.76,28.79,28.75,28.75,55339.0,24.5226,24.5481,24.514,24.514,55339.0
2018-01-17 13:05:00,28.76,28.76,28.71,28.74,43804.0,24.5226,24.5226,24.4799,24.5055,43804.0
2018-01-17 13:10:00,28.74,28.74,28.69,28.69,28299.0,24.5055,24.5055,24.4629,24.4629,28299.0
2018-01-17 13:15:00,28.68,28.73,28.68,28.69,34371.0,24.4544,24.497,24.4544,24.4629,34371.0
2018-01-17 13:20:00,28.69,28.72,28.68,28.7,25492.0,24.4629,24.4885,24.4544,24.4714,25492.0
2018-01-17 13:25:00,28.7,28.72,28.67,28.67,37927.0,24.4714,24.4885,24.4458,24.4458,37927.0
2018-01-17 13:30:00,28.68,28.7,28.68,28.69,28746.0,24.4544,24.4714,24.4544,24.4629,28746.0
2018-01-17 13:35:00,28.69,28.72,28.68,28.71,48463.0,24.4629,24.4885,24.4544,24.4799,48463.0
2018-01-17 13:40:00,28.7,28.73,28.7,28.73,37800.0,24.4714,24.497,24.4714,24.497,37800.0
2018-01-17 13:45:00,28.74,28.74,28.72,28.73,19761.0,24.5055,24.5055,24.4885,24.497,19761.0
2018-01-17 13:50:00,28.74,28.77,28.72,28.77,34320.0,24.5055,24.5311,24.4885,24.5311,34320.0
2018-01-17 13:55:00,28.77,28.77,28.74,28.77,44046.0,24.5311,24.5311,24.5055,24.5311,44046.0
2018-01-17 14:00:00,28.77,28.81,28.76,28.81,84699.0,24.5311,24.5652,24.5226,24.5652,84699.0
2018-01-17 14:05:00,28.8,28.82,28.77,28.8,47835.0,24.5567,24.5737,24.5311,24.5567,47835.0
2018-01-17 14:10:00,28.8,28.83,28.79,28.83,70684.0,24.5567,24.5823,24.5481,24.5823,70684.0
2018-01-17 14:15:00,28.83,28.83,28.78,28.8,58873.0,24.5823,24.5823,24.5396,24.5567,58873.0
2018-01-17 14:20:00,28.81,28.83,28.79,28.8,35322.0,24.5652,24.5823,24.5481,24.5567,35322.0
2018-01-17 14:25:00,28.8,28.81,28.79,28.8,13239.0,24.5567,24.5652,24.5481,24.5567,13239.0
2018-01-17 14:30:00,28.81,28.82,28.78,28.81,41157.0,24.5652,24.5737,24.5396,24.5652,41157.0
2018-01-17 14:35:00,28.82,28.83,28.8,28.82,37977.0,24.5737,24.5823,24.5567,24.5737,37977.0
2018-01-17 14:40:00,28.82,28.84,28.81,28.84,20432.0,24.5737,24.5908,24.5652,24.5908,20432.0
2018-01-17 14:45:00,28.84,28.84,28.82,28.84,32249.0,24.5908,24.5908,24.5737,24.5908,32249.0
2018-01-17 14:50:00,28.84,28.85,28.8,28.83,64277.0,24.5908,24.5993,24.5567,24.5823,64277.0
2018-01-17 14:55:00,28.83,28.86,28.81,28.85,268275.0,24.5823,24.6078,24.5652,24.5993,268275.0
2018-01-17 15:00:00,28.84,28.85,28.82,28.84,45705.0,24.5908,24.5993,24.5737,24.5908,45705.0
2018-01-17 15:05:00,28.84,28.85,28.78,28.79,109936.0,24.5908,24.5993,24.5396,24.5481,109936.0
2018-01-17 15:10:00,28.78,28.82,28.77,28.82,107310.0,24.5396,24.5737,24.5311,24.5737,107310.0
2018-01-17 15:15:00,28.82,28.82,28.8,28.8,64399.0,24.5737,24.5737,24.5567,24.5567,64399.0
2018-01-17 15:20:00,28.81,28.81,28.75,28.75,75002.0,24.5652,24.5652,24.514,24.514,75002.0
2018-01-17 15:25:00,28.75,28.76,28.72,28.72,67657.0,24.514,24.5226,24.4885,24.4885,67657.0
2018-01-17 15:30:00,28.72,28.73,28.68,28.69,81950.0,24.4885,24.497,24.4544,24.4629,81950.0
2018-01-17 15:35:00,28.7,28.74,28.69,28.74,113199.0,24.4714,24.5055,24.4629,24.5055,113199.0
2018-01-17 15:40:00,28.74,28.75,28.7,28.7,79686.0,24.5055,24.514,24.4714,24.4714,79686.0
2018-01-17 15:45:00,28.7,28.72,28.7,28.7,124531.0,24.4714,24.4885,24.4714,24.4714,124531.0
2018-01-17 15:50:00,28.71,28.72,28.67,28.67,102213.0,24.4799,24.4885,24.4458,24.4458,102213.0
2018-01-17 15:55:00,28.67,28.69,28.64,28.68,487538.0,24.4458,24.4629,24.4202,24.4544,487538.0
2018-01-18 09:30:00,28.76,29.0,28.76,28.9,236506.0,24.5226,24.7272,24.5226,24.6419,236506.0
2018-01-18 09:35:00,28.89,28.93,28.85,28.9,191125.0,24.6334,24.6675,24.5993,24.6419,191125.0
2018-01-18 09:40:00,28.91,28.92,28.84,28.88,408301.0,24.6505,24.659,24.5908,24.6249,408301.0
2018-01-18 09:45:00,28.88,28.88,28.7,28.79,197869.0,24.6249,24.6249,24.4714,24.5481,197869.0
2018-01-18 09:50:00,28.79,28.88,28.77,28.88,203030.0,24.5481,24.6249,24.5311,24.6249,203030.0
2018-01-18 09:55:00,28.88,29.15,28.88,29.12,413705.0,24.6249,24.8551,24.6249,24.8295,413705.0
2018-01-18 10:00:00,29.12,29.35,29.1,29.34,373974.0,24.8295,25.0256,24.8125,25.0171,373974.0
2018-01-18 10:05:00,29.34,29.36,29.25,29.27,338204.0,25.0171,25.0342,24.9404,24.9574,338204.0
2018-01-18 10:10:00,29.27,29.35,29.24,29.34,214208.0,24.9574,25.0256,24.9318,25.0171,214208.0
2018-01-18 10:15:00,29.33,29.34,29.12,29.15,102803.0,25.0086,25.0171,24.8295,24.8551,102803.0
2018-01-18 10:20:00,29.15,29.23,29.14,29.18,151515.0,24.8551,24.9233,24.8466,24.8807,151515.0
2018-01-18 10:25:00,29.19,29.24,29.18,29.21,80840.0,24.8892,24.9318,24.8807,24.9063,80840.0
2018-01-18 10:30:00,29.21,29.25,29.13,29.14,211091.0,24.9063,24.9404,24.8381,24.8466,211091.0
2018-01-18 10:35:00,29.14,29.17,29.08,29.13,77130.0,24.8466,24.8722,24.7954,24.8381,77130.0
2018-01-18 10:40:00,29.12,29.13,29.05,29.11,59928.0,24.8295,24.8381,24.7698,24.821,59928.0
2018-01-18 10:45:00,29.11,29.17,29.09,29.14,150099.0,24.821,24.8722,24.8039,24.8466,150099.0
2018-01-18 10:50:00,29.14,29.17,29.1,29.16,91335.0,24.8466,24.8722,24.8125,24.8636,91335.0
2018-01-18 10:55:00,29.16,29.22,29.16,29.2,240291.0,24.8636,24.9148,24.8636,24.8977,240291.0
2018-01-18 11:00:00,29.21,29.25,29.2,29.24,197233.0,24.9063,24.9404,24.8977,24.9318,197233.0
2018-01-18 11:05:00,29.23,29.24,29.18,29.22,106420.0,24.9233,24.9318,24.8807,24.9148,106420.0
2018-01-18 11:10:00,29.21,29.25,29.21,29.24,50415.0,24.9063,24.9404,24.9063,24.9318,50415.0
2018-01-18 11:15:00,29.23,29.24,29.16,29.21,66555.0,24.9233,24.9318,24.8636,24.9063,66555.0
2018-01-18 11:20:00,29.21,29.22,29.02,29.02,59358.0,24.9063,24.9148,24.7443,24.7443,59358.0
2018-01-18 11:25:00,29.03,29.07,29.02,29.06,56993.0,24.7528,24.7869,24.7443,24.7784,56993.0
2018-01-18 11:30:00,29.07,29.09,29.04,29.09,123615.0,24.7869,24.8039,24.7613,24.8039,123615.0
2018-01-18 11:35:00,29.1,29.13,29.04,29.04,50850.0,24.8125,24.8381,24.7613,24.7613,50850.0
2018-01-18 11:40:00,29.04,29.06,29.02,29.03,101951.0,24.7613,24.7784,24.7443,24.7528,101951.0
2018-01-18 11:45:00,29.03,29.06,29.01,29.05,69297.0,24.7528,24.7784,24.7357,24.7698,69297.0
2018-01-18 11:50:00,29.04,29.06,29.03,29.05,20593.0,24.7613,24.7784,24.7528,24.7698,20593.0
2018-01-18 11:55:00,29.05,29.05,29.02,29.03,32232.0,24.7698,24.7698,24.7443,24.7528,32232.0
2018-01-18 12:00:00,29.02,29.13,29.02,29.1,171459.0,24.7443,24.8381,24.7443,24.8125,171459.0
2018-01-18 12:05:00,29.1,29.11,29.05,29.07,59843.0,24.8125,24.821,24.7698,24.7869,59843.0
2018-01-18 12:10:00,29.06,29.09,29.05,29.08,25545.0,24.7784,24.8039,24.7698,24.7954,25545.0
2018-01-18 12:15:00,29.08,29.1,29.03,29.06,42309.0,24.7954,24.8125,24.7528,24.7784,42309.0
2018-01-18 12:20:00,29.05,29.06,29.03,29.05,40653.0,24.7698,24.7784,24.7528,24.7698,40653.0
2018-01-18 12:25:00,29.05,29.08,29.05,29.08,24544.0,24.7698,24.7954,24.7698,24.7954,24544.0
2018-01-18 12:30:00,29.08,29.11,29.07,29.1,82750.0,24.7954,24.821,24.7869,24.8125,82750.0
2018-01-18 12:35:00,29.09,29.11,29.06,29.08,49482.0,24.8039,24.821,24.7784,24.7954,49482.0
2018-01-18 12:40:00,29.08,29.1,29.07,29.1,45128.0,24.7954,24.8125,24.7869,24.8125,45128.0
2018-01-18 12:45:00,29.1,29.11,29.09,29.1,24723.0,24.8125,24.821,24.8039,24.8125,24723.0
2018-01-18 12:50:00,29.1,29.11,29.07,29.1,41919.0,24.8125,24.821,24.7869,24.8125,41919.0
2018-01-18 12:55:00,29.1,29.12,29.08,29.09,92872.0,24.8125,24.8295,24.7954,24.8039,92872.0
2018-01-18 13:00:00,29.1,29.1,29.06,29.07,85135.0,24.8125,24.8125,24.7784,24.7869,85135.0
2018-01-18 13:05:00,29.06,29.08,29.05,29.08,49118.0,24.7784,24.7954,24.7698,24.7954,49118.0
2018-01-18 13:10:00,29.08,29.1,29.07,29.09,33481.0,24.7954,24.8125,24.7869,24.8039,33481.0
2018-01-18 13:15:00,29.08,29.09,29.03,29.03,48427.0,24.7954,24.8039,24.7528,24.7528,48427.0
2018-01-18 13:20:00,29.03,29.05,29.02,29.02,23659.0,24.7528,24.7698,24.7443,24.7443,23659.0
2018-01-18 13:25:00,29.02,29.05,29.01,29.04,56698.0,24.7443,24.7698,24.7357,24.7613,56698.0
2018-01-18 13:30:00,29.03,29.04,29.01,29.02,43327.0,24.7528,24.7613,24.7357,24.7443,43327.0
2018-01-18 13:35:00,29.01,29.03,28.99,29.02,36179.0,24.7357,24.7528,24.7187,24.7443,36179.0
2018-01-18 13:40:00,29.02,29.04,28.98,29.02,67141.0,24.7443,24.7613,24.7102,24.7443,67141.0
2018-01-18 13:45:00,29.02,29.09,29.01,29.05,144805.0,24.7443,24.8039,24.7357,24.7698,144805.0
2018-01-18 13:50:00,29.04,29.08,29.04,29.04,40453.0,24.7613,24.7954,24.7613,24.7613,40453.0
2018-01-18 13:55:00,29.04,29.08,29.02,29.07,27010.0,24.7613,24.7954,24.7443,24.7869,27010.0
2018-01-18 14:00:00,29.06,29.09,29.03,29.04,48421.0,24.7784,24.8039,24.7528,24.7613,48421.0
2018-01-18 14:05:00,29.04,29.06,29.02,29.05,38791.0,24.7613,24.7784,24.7443,24.7698,38791.0
2018-01-18 14:10:00,29.05,29.06,29.03,29.05,40825.0,24.7698,24.7784,24.7528,24.7698,40825.0
2018-01-18 14:15:00,29.05,29.06,29.01,29.01,49790.0,24.7698,24.7784,24.7357,24.7357,49790.0
2018-01-18 14:20:00,29.02,29.07,29.01,29.06,88595.0,24.7443,24.7869,24.7357,24.7784,88595.0
2018-01-18 14:25:00,29.05,29.07,29.03,29.04,117071.0,24.7698,24.7869,24.7528,24.7613,117071.0
2018-01-18 14:30:00,29.04,29.07,29.04,29.05,31239.0,24.7613,24.7869,24.7613,24.7698,31239.0
2018-01-18 14:35:00,29.05,29.07,29.03,29.04,75378.0,24.7698,24.7869,24.7528,24.7613,75378.0
2018-01-18 14:40:00,29.04,29.08,29.03,29.08,209312.0,24.7613,24.7954,24.7528,24.7954,209312.0
2018-01-18 14:45:00,29.07,29.08,29.02,29.02,160152.0,24.7869,24.7954,24.7443,24.7443,160152.0
2018-01-18 14:50:00,29.03,29.09,29.02,29.09,55071.0,24.7528,24.8039,24.7443,24.8039,55071.0
2018-01-18 14:55:00,29.09,29.11,29.07,29.09,75440.0,24.8039,24.821,24.7869,24.8039,75440.0
2018-01-18 15:00:00,29.08,29.1,29.06,29.09,34504.0,24.7954,24.8125,24.7784,24.8039,34504.0
2018-01-18 15:05:00,29.09,29.1,29.08,29.09,43802.0,24.8039,24.8125,24.7954,24.8039,43802.0
2018-01-18 15:10:00,29.1,29.1,29.09,29.1,28244.0,24.8125,24.8125,24.8039,24.8125,28244.0
2018-01-18 15:15:00,29.1,29.1,29.06,29.08,77424.0,24.8125,24.8125,24.7784,24.7954,77424.0
2018-01-18 15:20:00,29.08,29.09,29.04,29.04,61057.0,24.7954,24.8039,24.7613,24.7613,61057.0
2018-01-18 15:25:00,29.05,29.09,29.04,29.07,93400.0,24.7698,24.8039,24.7613,24.7869,93400.0
2018-01-18 15:30:00,29.08,29.1,29.06,29.08,214631.0,24.7954,24.8125,24.7784,24.7954,214631.0
2018-01-18 15:35:00,29.07,29.1,29.07,29.08,109471.0,24.7869,24.8125,24.7869,24.7954,109471.0
2018-01-18 15:40:00,29.08,29.08,29.05,29.07,130295.0,24.7954,24.7954,24.7698,24.7869,130295.0
2018-01-18 15:45:00,29.07,29.08,29.02,29.03,335228.0,24.7869,24.7954,24.7443,24.7528,335228.0
2018-01-18 15:50:00,29.05,29.06,29.04,29.05,152303.0,24.7698,24.7784,24.7613,24.7698,152303.0
2018-01-18 15:55:00,29.05,29.08,29.04,29.08,556578.0,24.7698,24.7954,24.7613,24.7954,556578.0
2018-01-19 09:30:00,29.16,29.17,28.99,29.09,514491.0,24.8636,24.8722,24.7187,24.8039,514491.0
2018-01-19 09:35:00,29.09,29.14,28.97,28.99,74055.0,24.8039,24.8466,24.7016,24.7187,74055.0
2018-01-19 09:40:00,28.99,29.01,28.92,28.99,67253.0,24.7187,24.7357,24.659,24.7187,67253.0
2018-01-19 09:45:00,28.98,29.01,28.95,28.95,93599.0,24.7102,24.7357,24.6846,24.6846,93599.0
2018-01-19 09:50:00,28.95,28.98,28.94,28.97,153280.0,24.6846,24.7102,24.676,24.7016,153280.0
2018-01-19 09:55:00,28.96,29.07,28.95,29.05,221181.0,24.6931,24.7869,24.6846,24.7698,221181.0
2018-01-19 10:00:00,29.06,29.16,29.04,29.09,128798.0,24.7784,24.8636,24.7613,24.8039,128798.0
2018-01-19 10:05:00,29.1,29.12,29.08,29.11,104019.0,24.8125,24.8295,24.7954,24.821,104019.0
2018-01-19 10:10:00,29.11,29.21,29.1,29.21,65665.0,24.821,24.9063,24.8125,24.9063,65665.0
2018-01-19 10:15:00,29.2,29.25,29.2,29.24,82405.0,24.8977,24.9404,24.8977,24.9318,82405.0
2018-01-19 10:20:00,29.24,29.25,29.19,29.23,129673.0,24.9318,24.9404,24.8892,24.9233,129673.0
2018-01-19 10:25:00,29.22,29.32,29.21,29.28,176877.0,24.9148,25.0001,24.9063,24.966,176877.0
2018-01-19 10:30:00,29.27,29.28,29.24,29.25,54336.0,24.9574,24.966,24.9318,24.9404,54336.0
2018-01-19 10:35:00,29.24,29.33,29.2,29.33,70990.0,24.9318,25.0086,24.8977,25.0086,70990.0
2018-01-19 10:40:00,29.33,29.37,29.31,29.36,100411.0,25.0086,25.0427,24.9915,25.0342,100411.0
2018-01-19 10:45:00,29.36,29.39,29.33,29.36,88963.0,25.0342,25.0597,25.0086,25.0342,88963.0
2018-01-19 10:50:00,29.37,29.44,29.36,29.43,102891.0,25.0427,25.1024,25.0342,25.0939,102891.0
2018-01-19 10:55:00,29.43,29.45,29.39,29.41,104310.0,25.0939,25.1109,25.0597,25.0768,104310.0
2018-01-19 11:00:00,29.4,29.47,29.38,29.39,226448.0,25.0683,25.128,25.0512,25.0597,226448.0
2018-01-19 11:05:00,29.39,29.41,29.3,29.33,94196.0,25.0597,25.0768,24.983,25.0086,94196.0
2018-01-19 11:10:00,29.33,29.41,29.33,29.35,147831.0,25.0086,25.0768,25.0086,25.0256,147831.0
2018-01-19 11:15:00,29.35,29.38,29.34,29.37,55712.0,25.0256,25.0512,25.0171,25.0427,55712.0
2018-01-19 11:20:00,29.37,29.45,29.36,29.45,68090.0,25.0427,25.1109,25.0342,25.1109,68090.0
2018-01-19 11:25:00,29.44,29.49,29.43,29.43,102631.0,25.1024,25.145,25.0939,25.0939,102631.0
2018-01-19 11:30:00,29.44,29.49,29.44,29.49,52630.0,25.1024,25.145,25.1024,25.145,52630.0
2018-01-19 11:35:00,29.48,29.5,29.46,29.47,85151.0,25.1365,25.1535,25.1194,25.128,85151.0
2018-01-19 11:40:00,29.46,29.52,29.46,29.52,114845.0,25.1194,25.1706,25.1194,25.1706,114845.0
2018-01-19 11:45:00,29.51,29.52,29.44,29.5,61920.0,25.1621,25.1706,25.1024,25.1535,61920.0
2018-01-19 11:50:00,29.5,29.53,29.48,29.5,58346.0,25.1535,25.1791,25.1365,25.1535,58346.0
2018-01-19 11:55:00,29.5,29.5,29.45,29.49,47020.0,25.1535,25.1535,25.1109,25.145,47020.0
2018-01-19 12:00:00,29.49,29.49,29.46,29.47,32983.0,25.145,25.145,25.1194,25.128,32983.0
2018-01-19 12:05:00,29.48,29.5,29.47,29.48,34184.0,25.1365,25.1535,25.128,25.1365,34184.0
2018-01-19 12:10:00,29.48,29.59,29.47,29.59,149181.0,25.1365,25.2303,25.128,25.2303,149181.0
2018-01-19 12:15:00,29.59,29.67,29.57,29.67,139568.0,25.2303,25.2985,25.2132,25.2985,139568.0
2018-01-19 12:20:00,29.67,29.67,29.57,29.57,121973.0,25.2985,25.2985,25.2132,25.2132,121973.0
2018-01-19 12:25:00,29.58,29.62,29.56,29.62,73757.0,25.2218,25.2559,25.2047,25.2559,73757.0
2018-01-19 12:30:00,29.61,29.62,29.57,29.58,39843.0,25.2473,25.2559,25.2132,25.2218,39843.0
2018-01-19 12:35:00,29.58,29.63,29.58,29.63,65940.0,25.2218,25.2644,25.2218,25.2644,65940.0
2018-01-19 12:40:00,29.63,29.63,29.58,29.6,53247.0,25.2644,25.2644,25.2218,25.2388,53247.0
2018-01-19 12:45:00,29.61,29.64,29.6,29.64,44878.0,25.2473,25.2729,25.2388,25.2729,44878.0
2018-01-19 12:50:00,29.64,29.65,29.63,29.64,50368.0,25.2729,25.2814,25.2644,25.2729,50368.0
2018-01-19 12:55:00,29.64,29.69,29.64,29.69,57533.0,25.2729,25.3155,25.2729,25.3155,57533.0
2018-01-19 13:00:00,29.69,29.7,29.68,29.7,34535.0,25.3155,25.3241,25.307,25.3241,34535.0
2018-01-19 13:05:00,29.69,29.7,29.69,29.7,29503.0,25.3155,25.3241,25.3155,25.3241,29503.0
2018-01-19 13:10:00,29.7,29.7,29.67,29.68,51788.0,25.3241,25.3241,25.2985,25.307,51788.0
2018-01-19 13:15:00,29.68,29.72,29.67,29.71,62142.0,25.307,25.3411,25.2985,25.3326,62142.0
2018-01-19 13:20:00,29.71,29.76,29.71,29.76,82639.0,25.3326,25.3752,25.3326,25.3752,82639.0
2018-01-19 13:25:00,29.75,29.76,29.72,29.75,72532.0,25.3667,25.3752,25.3411,25.3667,72532.0
2018-01-19 13:30:00,29.75,29.75,29.72,29.72,84717.0,25.3667,25.3667,25.3411,25.3411,84717.0
2018-01-19 13:35:00,29.73,29.76,29.72,29.76,36284.0,25.3497,25.3752,25.3411,25.3752,36284.0
2018-01-19 13:40:00,29.76,29.82,29.74,29.79,139612.0,25.3752,25.4264,25.3582,25.4008,139612.0
2018-01-19 13:45:00,29.79,29.79,29.72,29.72,71251.0,25.4008,25.4008,25.3411,25.3411,71251.0
2018-01-19 13:50:00,29.71,29.75,29.71,29.73,58124.0,25.3326,25.3667,25.3326,25.3497,58124.0
2018-01-19 13:55:00,29.74,29.75,29.68,29.74,97320.0,25.3582,25.3667,25.307,25.3582,97320.0
2018-01-19 14:00:00,29.73,29.76,29.71,29.71,135474.0,25.3497,25.3752,25.3326,25.3326,135474.0
2018-01-19 14:05:00,29.71,29.72,29.69,29.72,25625.0,25.3326,25.3411,25.3155,25.3411,25625.0
2018-01-19 14:10:00,29.72,29.74,29.71,29.74,75530.0,25.3411,25.3582,25.3326,25.3582,75530.0
2018-01-19 14:15:00,29.74,29.76,29.71,29.71,108698.0,25.3582,25.3752,25.3326,25.3326,108698.0
2018-01-19 14:20:00,29.71,29.76,29.71,29.72,100256.0,25.3326,25.3752,25.3326,25.3411,100256.0
2018-01-19 14:25:00,29.71,29.75,29.71,29.75,74907.0,25.3326,25.3667,25.3326,25.3667,74907.0
2018-01-19 14:30:00,29.75,29.77,29.73,29.74,114009.0,25.3667,25.3838,25.3497,25.3582,114009.0
2018-01-19 14:35:00,29.75,29.75,29.73,29.75,41021.0,25.3667,25.3667,25.3497,25.3667,41021.0
2018-01-19 14:40:00,29.75,29.75,29.72,29.74,91662.0,25.3667,25.3667,25.3411,25.3582,91662.0
2018-01-19 14:45:00,29.74,29.76,29.73,29.75,120839.0,25.3582,25.3752,25.3497,25.3667,120839.0
2018-01-19 14:50:00,29.74,29.76,29.7,29.72,151567.0,25.3582,25.3752,25.3241,25.3411,151567.0
2018-01-19 14:55:00,29.73,29.73,29.66,29.66,61294.0,25.3497,25.3497,25.29,25.29,61294.0
2018-01-19 15:00:00,29.67,29.69,29.65,29.68,108128.0,25.2985,25.3155,25.2814,25.307,108128.0
2018-01-19 15:05:00,29.67,29.69,29.67,29.68,37237.0,25.2985,25.3155,25.2985,25.307,37237.0
2018-01-19 15:10:00,29.69,29.71,29.67,29.68,101576.0,25.3155,25.3326,25.2985,25.307,101576.0
2018-01-19 15:15:00,29.69,29.69,29.64,29.65,61726.0,25.3155,25.3155,25.2729,25.2814,61726.0
2018-01-19 15:20:00,29.65,29.72,29.64,29.69,124896.0,25.2814,25.3411,25.2729,25.3155,124896.0
2018-01-19 15:25:00,29.69,29.71,29.66,29.69,80761.0,25.3155,25.3326,25.29,25.3155,80761.0
2018-01-19 15:30:00,29.69,29.69,29.64,29.65,75389.0,25.3155,25.3155,25.2729,25.2814,75389.0
2018-01-19 15:35:00,29.65,29.7,29.63,29.68,132105.0,25.2814,25.3241,25.2644,25.307,132105.0
2018-01-19 15:40:00,29.68,29.69,29.64,29.68,125859.0,25.307,25.3155,25.2729,25.307,125859.0
2018-01-19 15:45:00,29.68,29.74,29.67,29.74,309472.0,25.307,25.3582,25.2985,25.3582,309472.0
2018-01-19 15:50:00,29.74,29.75,29.72,29.72,244137.0,25.3582,25.3667,25.3411,25.3411,244137.0
2018-01-19 15:55:00,29.73,29.73,29.69,29.73,635173.0,25.3497,25.3497,25.3155,25.3497,635173.0
2018-01-22 09:30:00,29.65,29.7,29.52,29.67,148983.0,25.2814,25.3241,25.1706,25.2985,148983.0
2018-01-22 09:35:00,29.67,29.73,29.54,29.57,255853.0,25.2985,25.3497,25.1876,25.2132,255853.0
2018-01-22 09:40:00,29.57,29.65,29.47,29.47,129042.0,25.2132,25.2814,25.128,25.128,129042.0
2018-01-22 09:45:00,29.46,29.52,29.34,29.35,128858.0,25.1194,25.1706,25.0171,25.0256,128858.0
2018-01-22 09:50:00,29.36,29.36,29.28,29.35,138674.0,25.0342,25.0342,24.966,25.0256,138674.0
2018-01-22 09:55:00,29.35,29.37,29.31,29.34,142213.0,25.0256,25.0427,24.9915,25.0171,142213.0
2018-01-22 10:00:00,29.34,29.48,29.32,29.46,264800.0,25.0171,25.1365,25.0001,25.1194,264800.0
2018-01-22 10:05:00,29.46,29.52,29.43,29.52,128609.0,25.1194,25.1706,25.0939,25.1706,128609.0
2018-01-22 10:10:00,29.52,29.55,29.47,29.48,180919.0,25.1706,25.1962,25.128,25.1365,180919.0
2018-01-22 10:15:00,29.47,29.53,29.44,29.45,246938.0,25.128,25.1791,25.1024,25.1109,246938.0
2018-01-22 10:20:00,29.45,29.45,29.32,29.38,144216.0,25.1109,25.1109,25.0001,25.0512,144216.0
2018-01-22 10:25:00,29.38,29.42,29.37,29.4,57483.0,25.0512,25.0853,25.0427,25.0683,57483.0
2018-01-22 10:30:00,29.4,29.4,29.31,29.32,210144.0,25.0683,25.0683,24.9915,25.0001,210144.0
2018-01-22 10:35:00,29.33,29.33,29.25,29.28,136991.0,25.0086,25.0086,24.9404,24.966,136991.0
2018-01-22 10:40:00,29.28,29.33,29.27,29.29,90409.0,24.966,25.0086,24.9574,24.9745,90409.0
2018-01-22 10:45:00,29.29,29.35,29.28,29.34,187430.0,24.9745,25.0256,24.966,25.0171,187430.0
2018-01-22 10:50:00,29.34,29.46,29.33,29.43,116168.0,25.0171,25.1194,25.0086,25.0939,116168.0
2018-01-22 10:55:00,29.43,29.44,29.38,29.4,235264.0,25.0939,25.1024,25.0512,25.0683,235264.0
2018-01-22 11:00:00,29.4,29.48,29.36,29.46,221953.0,25.0683,25.1365,25.0342,25.1194,221953.0
2018-01-22 11:05:00,29.48,29.57,29.47,29.57,132137.0,25.1365,25.2132,25.128,25.2132,132137.0
2018-01-22 11:10:00,29.56,29.56,29.47,29.48,109060.0,25.2047,25.2047,25.128,25.1365,109060.0
2018-01-22 11:15:00,29.48,29.51,29.47,29.49,70665.0,25.1365,25.1621,25.128,25.145,70665.0
2018-01-22 11:20:00,29.49,29.53,29.47,29.48,133130.0,25.145,25.1791,25.128,25.1365,133130.0
2018-01-22 11:25:00,29.48,29.49,29.42,29.42,96782.0,25.1365,25.145,25.0853,25.0853,96782.0
2018-01-22 11:30:00,29.43,29.43,29.35,29.35,145518.0,25.0939,25.0939,25.0256,25.0256,145518.0
2018-01-22 11:35:00,29.35,29.36,29.18,29.21,216871.0,25.0256,25.0342,24.8807,24.9063,216871.0
2018-01-22 11:40:00,29.21,29.23,29.19,29.21,116580.0,24.9063,24.9233,24.8892,24.9063,116580.0
2018-01-22 11:45:00,29.21,29.23,29.19,29.2,58205.0,24.9063,24.9233,24.8892,24.8977,58205.0
2018-01-22 11:50:00,29.2,29.21,29.16,29.17,51748.0,24.8977,24.9063,24.8636,24.8722,51748.0
2018-01-22 11:55:00,29.17,29.25,29.16,29.25,119455.0,24.8722,24.9404,24.8636,24.9404,119455.0
2018-01-22 12:00:00,29.24,29.31,29.23,29.27,122975.0,24.9318,24.9915,24.9233,24.9574,122975.0
2018-01-22 12:05:00,29.28,29.31,29.27,29.28,47161.0,24.966,24.9915,24.9574,24.966,47161.0
2018-01-22 12:10:00,29.28,29.29,29.27,29.27,39180.0,24.966,24.9745,24.9574,24.9574,39180.0
2018-01-22 12:15:00,29.28,29.29,29.24,29.24,53529.0,24.966,24.9745,24.9318,24.9318,53529.0
2018-01-22 12:20:00,29.25,29.27,29.24,29.26,38221.0,24.9404,24.9574,24.9318,24.9489,38221.0
2018-01-22 12:25:00,29.26,29.28,29.25,29.26,64898.0,24.9489,24.966,24.9404,24.9489,64898.0
2018-01-22 12:30:00,29.25,29.3,29.24,29.3,57943.0,24.9404,24.983,24.9318,24.983,57943.0
2018-01-22 12:35:00,29.3,29.33,29.3,29.32,28590.0,24.983,25.0086,24.983,25.0001,28590.0
2018-01-22 12:40:00,29.33,29.35,29.32,29.35,37089.0,25.0086,25.0256,25.0001,25.0256,37089.0
2018-01-22 12:45:00,29.33,29.35,29.3,29.35,44617.0,25.0086,25.0256,24.983,25.0256,44617.0
2018-01-22 12:50:00,29.35,29.4,29.34,29.38,28788.0,25.0256,25.0683,25.0171,25.0512,28788.0
2018-01-22 12:55:00,29.38,29.38,29.33,29.34,34285.0,25.0512,25.0512,25.0086,25.0171,34285.0
2018-01-22 13:00:00,29.33,29.35,29.28,29.3,46945.0,25.0086,25.0256,24.966,24.983,46945.0
2018-01-22 13:05:00,29.29,29.33,29.29,29.31,39407.0,24.9745,25.0086,24.9745,24.9915,39407.0
2018-01-22 13:10:00,29.31,29.4,29.31,29.38,116282.0,24.9915,25.0683,24.9915,25.0512,116282.0
2018-01-22 13:15:00,29.38,29.43,29.37,29.42,63566.0,25.0512,25.0939,25.0427,25.0853,63566.0
2018-01-22 13:20:00,29.43,29.47,29.42,29.46,125708.0,25.0939,25.128,25.0853,25.1194,125708.0
2018-01-22 13:25:00,29.46,29.49,29.45,29.47,77998.0,25.1194,25.145,25.1109,25.128,77998.0
2018-01-22 13:30:00,29.47,29.49,29.45,29.48,48037.0,25.128,25.145,25.1109,25.1365,48037.0
2018-01-22 13:35:00,29.48,29.52,29.47,29.51,102647.0,25.1365,25.1706,25.128,25.1621,102647.0
2018-01-22 13:40:00,29.51,29.51,29.46,29.5,81141.0,25.1621,25.1621,25.1194,25.1535,81141.0
2018-01-22 13:45:00,29.5,29.56,29.49,29.56,58155.0,25.1535,25.2047,25.145,25.2047,58155.0
2018-01-22 13:50:00,29.57,29.6,29.53,29.54,77086.0,25.2132,25.2388,25.1791,25.1876,77086.0
2018-01-22 13:55:00,29.55,29.58,29.54,29.58,65775.0,25.1962,25.2218,25.1876,25.2218,65775.0
2018-01-22 14:00:00,29.58,29.6,29.55,29.57,25409.0,25.2218,25.2388,25.1962,25.2132,25409.0
2018-01-22 14:05:00,29.57,29.57,29.53,29.54,41730.0,25.2132,25.2132,25.1791,25.1876,41730.0
2018-01-22 14:10:00,29.53,29.57,29.53,29.57,46279.0,25.1791,25.2132,25.1791,25.2132,46279.0
2018-01-22 14:15:00,29.56,29.58,29.54,29.55,35985.0,25.2047,25.2218,25.1876,25.1962,35985.0
2018-01-22 14:20:00,29.55,29.56,29.5,29.52,43701.0,25.1962,25.2047,25.1535,25.1706,43701.0
2018-01-22 14:25:00,29.52,29.54,29.51,29.52,26314.0,25.1706,25.1876,25.1621,25.1706,26314.0
2018-01-22 14:30:00,29.52,29.55,29.51,29.55,28454.0,25.1706,25.1962,25.1621,25.1962,28454.0
2018-01-22 14:35:00,29.56,29.59,29.55,29.58,18316.0,25.2047,25.2303,25.1962,25.2218,18316.0
2018-01-22 14:40:00,29.59,29.61,29.58,29.61,22452.0,25.2303,25.2473,25.2218,25.2473,22452.0
2018-01-22 14:45:00,29.6,29.64,29.6,29.61,63394.0,25.2388,25.2729,25.2388,25.2473,63394.0
2018-01-22 14:50:00,29.62,29.62,29.59,29.6,22825.0,25.2559,25.2559,25.2303,25.2388,22825.0
2018-01-22 14:55:00,29.59,29.6,29.54,29.55,46067.0,25.2303,25.2388,25.1876,25.1962,46067.0
2018-01-22 15:00:00,29.55,29.57,29.53,29.55,25765.0,25.1962,25.2132,25.1791,25.1962,25765.0
2018-01-22 15:05:00,29.55,29.56,29.52,29.55,48522.0,25.1962,25.2047,25.1706,25.1962,48522.0
2018-01-22 15:10:00,29.54,29.55,29.52,29.54,60921.0,25.1876,25.1962,25.1706,25.1876,60921.0
2018-01-22 15:15:00,29.55,29.58,29.54,29.58,31579.0,25.1962,25.2218,25.1876,25.2218,31579.0
2018-01-22 15:20:00,29.58,29.58,29.56,29.58,42578.0,25.2218,25.2218,25.2047,25.2218,42578.0
2018-01-22 15:25:00,29.58,29.63,29.57,29.59,66901.0,25.2218,25.2644,25.2132,25.2303,66901.0
2018-01-22 15:30:00,29.59,29.62,29.58,29.6,76912.0,25.2303,25.2559,25.2218,25.2388,76912.0
2018-01-22 15:35:00,29.59,29.61,29.59,29.61,50493.0,25.2303,25.2473,25.2303,25.2473,50493.0
2018-01-22 15:40:00,29.61,29.61,29.57,29.6,111527.0,25.2473,25.2473,25.2132,25.2388,111527.0
2018-01-22 15:45:00,29.6,29.63,29.59,29.63,123688.0,25.2388,25.2644,25.2303,25.2644,123688.0
2018-01-22 15:50:00,29.62,29.65,29.61,29.64,178593.0,25.2559,25.2814,25.2473,25.2729,178593.0
2018-01-22 15:55:00,29.64,29.65,29.61,29.62,307826.0,25.2729,25.2814,25.2473,25.2559,307826.0
2018-01-23 09:30:00,29.62,29.63,29.38,29.39,119139.0,25.2559,25.2644,25.0512,25.0597,119139.0
2018-01-23 09:35:00,29.4,29.5,29.39,29.48,53559.0,25.0683,25.1535,25.0597,25.1365,53559.0
2018-01-23 09:40:00,29.48,29.53,29.28,29.32,96402.0,25.1365,25.1791,24.966,25.0001,96402.0
2018-01-23 09:45:00,29.33,29.45,29.32,29.45,62079.0,25.0086,25.1109,25.0001,25.1109,62079.0
2018-01-23 09:50:00,29.44,29.45,29.38,29.38,89068.0,25.1024,25.1109,25.0512,25.0512,89068.0
2018-01-23 09:55:00,29.38,29.41,29.29,29.4,81092.0,25.0512,25.0768,24.9745,25.0683,81092.0
2018-01-23 10:00:00,29.39,29.39,29.26,29.26,77481.0,25.0597,25.0597,24.9489,24.9489,77481.0
2018-01-23 10:05:00,29.26,29.32,29.25,29.29,104486.0,24.9489,25.0001,24.9404,24.9745,104486.0
2018-01-23 10:10:00,29.29,29.34,29.21,29.22,97817.0,24.9745,25.0171,24.9063,24.9148,97817.0
2018-01-23 10:15:00,29.22,29.28,29.16,29.19,127864.0,24.9148,24.966,24.8636,24.8892,127864.0
2018-01-23 10:20:00,29.19,29.25,29.14,29.23,86782.0,24.8892,24.9404,24.8466,24.9233,86782.0
2018-01-23 10:25:00,29.23,29.24,29.17,29.18,128973.0,24.9233,24.9318,24.8722,24.8807,128973.0
2018-01-23 10:30:00,29.17,29.19,29.15,29.16,63640.0,24.8722,24.8892,24.8551,24.8636,63640.0
2018-01-23 10:35:00,29.16,29.24,29.15,29.17,103830.0,24.8636,24.9318,24.8551,24.8722,103830.0
2018-01-23 10:40:00,29.17,29.19,29.14,29.16,54104.0,24.8722,24.8892,24.8466,24.8636,54104.0
2018-01-23 10:45:00,29.15,29.21,29.15,29.21,70226.0,24.8551,24.9063,24.8551,24.9063,70226.0
2018-01-23 10:50:00,29.2,29.22,29.12,29.13,123280.0,24.8977,24.9148,24.8295,24.8381,123280.0
2018-01-23 10:55:00,29.13,29.2,29.12,29.18,58330.0,24.8381,24.8977,24.8295,24.8807,58330.0
2018-01-23 11:00:00,29.17,29.18,29.14,29.14,62770.0,24.8722,24.8807,24.8466,24.8466,62770.0
2018-01-23 11:05:00,29.14,29.19,29.1,29.17,175245.0,24.8466,24.8892,24.8125,24.8722,175245.0
2018-01-23 11:10:00,29.17,29.18,29.14,29.17,70390.0,24.8722,24.8807,24.8466,24.8722,70390.0
2018-01-23 11:15:00,29.17,29.18,29.1,29.1,62657.0,24.8722,24.8807,24.8125,24.8125,62657.0
2018-01-23 11:20:00,29.11,29.15,29.1,29.12,45913.0,24.821,24.8551,24.8125,24.8295,45913.0
2018-01-23 11:25:00,29.12,29.14,29.1,29.12,48172.0,24.8295,24.8466,24.8125,24.8295,48172.0
2018-01-23 11:30:00,29.12,29.17,29.11,29.15,52728.0,24.8295,24.8722,24.821,24.8551,52728.0
2018-01-23 11:35:00,29.16,29.16,29.12,29.13,30180.0,24.8636,24.8636,24.8295,24.8381,30180.0
2018-01-23 11:40:00,29.13,29.16,29.11,29.12,50777.0,24.8381,24.8636,24.821,24.8295,50777.0
2018-01-23 11:45:00,29.12,29.16,29.11,29.14,59726.0,24.8295,24.8636,24.821,24.8466,59726.0
2018-01-23 11:50:00,29.14,29.22,29.13,29.22,35380.0,24.8466,24.9148,24.8381,24.9148,35380.0
2018-01-23 11:55:00,29.22,29.23,29.16,29.17,35368.0,24.9148,24.9233,24.8636,24.8722,35368.0
2018-01-23 12:00:00,29.17,29.22,29.17,29.22,30808.0,24.8722,24.9148,24.8722,24.9148,30808.0
2018-01-23 12:05:00,29.22,29.22,29.17,29.18,68636.0,24.9148,24.9148,24.8722,24.8807,68636.0
2018-01-23 12:10:00,29.18,29.18,29.15,29.15,23054.0,24.8807,24.8807,24.8551,24.8551,23054.0
2018-01-23 12:15:00,29.15,29.16,29.14,29.14,45062.0,24.8551,24.8636,24.8466,24.8466,45062.0
2018-01-23 12:20:00,29.14,29.22,29.14,29.18,80241.0,24.8466,24.9148,24.8466,24.8807,80241.0
2018-01-23 12:25:00,29.18,29.18,29.15,29.16,41672.0,24.8807,24.8807,24.8551,24.8636,41672.0
2018-01-23 12:30:00,29.15,29.17,29.14,29.14,38095.0,24.8551,24.8722,24.8466,24.8466,38095.0
2018-01-23 12:35:00,29.14,29.15,29.12,29.13,55488.0,24.8466,24.8551,24.8295,24.8381,55488.0
2018-01-23 12:40:00,29.13,29.14,29.13,29.13,14610.0,24.8381,24.8466,24.8381,24.8381,14610.0
2018-01-23 12:45:00,29.13,29.14,29.1,29.1,53139.0,24.8381,24.8466,24.8125,24.8125,53139.0
2018-01-23 12:50:00,29.1,29.12,29.08,29.12,87997.0,24.8125,24.8295,24.7954,24.8295,87997.0
2018-01-23 12:55:00,29.12,29.17,29.11,29.17,84362.0,24.8295,24.8722,24.821,24.8722,84362.0
2018-01-23 13:00:00,29.17,29.17,29.13,29.14,91918.0,24.8722,24.8722,24.8381,24.8466,91918.0
2018-01-23 13:05:00,29.15,29.15,29.1,29.11,92179.0,24.8551,24.8551,24.8125,24.821,92179.0
2018-01-23 13:10:00,29.11,29.11,29.05,29.07,59617.0,24.821,24.821,24.7698,24.7869,59617.0
2018-01-23 13:15:00,29.07,29.07,29.03,29.04,66425.0,24.7869,24.7869,24.7528,24.7613,66425.0
2018-01-23 13:20:00,29.04,29.05,29.01,29.03,91293.0,24.7613,24.7698,24.7357,24.7528,91293.0
2018-01-23 13:25:00,29.03,29.1,29.02,29.09,62635.0,24.7528,24.8125,24.7443,24.8039,62635.0
2018-01-23 13:30:00,29.1,29.13,29.09,29.11,29380.0,24.8125,24.8381,24.8039,24.821,29380.0
2018-01-23 13:35:00,29.12,29.16,29.09,29.16,56632.0,24.8295,24.8636,24.8039,24.8636,56632.0
2018-01-23 13:40:00,29.16,29.17,29.13,29.13,41718.0,24.8636,24.8722,24.8381,24.8381,41718.0
2018-01-23 13:45:00,29.12,29.19,29.12,29.19,38680.0,24.8295,24.8892,24.8295,24.8892,38680.0
2018-01-23 13:50:00,29.19,29.22,29.18,29.19,83552.0,24.8892,24.9148,24.8807,24.8892,83552.0
2018-01-23 13:55:00,29.2,29.25,29.19,29.21,59151.0,24.8977,24.9404,24.8892,24.9063,59151.0
2018-01-23 14:00:00,29.22,29.23,29.18,29.23,77385.0,24.9148,24.9233,24.8807,24.9233,77385.0
2018-01-23 14:05:00,29.23,29.24,29.21,29.22,51866.0,24.9233,24.9318,24.9063,24.9148,51866.0
2018-01-23 14:10:00,29.21,29.28,29.21,29.28,125479.0,24.9063,24.966,24.9063,24.966,125479.0
2018-01-23 14:15:00,29.28,29.28,29.22,29.22,157740.0,24.966,24.966,24.9148,24.9148,157740.0
2018-01-23 14:20:00,29.22,29.23,29.12,29.13,187749.0,24.9148,24.9233,24.8295,24.8381,187749.0
2018-01-23 14:25:00,29.14,29.21,29.11,29.21,320184.0,24.8466,24.9063,24.821,24.9063,320184.0
2018-01-23 14:30:00,29.2,29.23,29.17,29.23,279149.0,24.8977,24.9233,24.8722,24.9233,279149.0
2018-01-23 14:35:00,29.23,29.31,29.21,29.29,146978.0,24.9233,24.9915,24.9063,24.9745,146978.0
2018-01-23 14:40:00,29.28,29.29,29.27,29.29,255153.0,24.966,24.9745,24.9574,24.9745,255153.0
2018-01-23 14:45:00,29.29,29.3,29.27,29.3,80735.0,24.9745,24.983,24.9574,24.983,80735.0
2018-01-23 14:50:00,29.3,29.32,29.28,29.28,143276.0,24.983,25.0001,24.966,24.966,143276.0
2018-01-23 14:55:00,29.28,29.28,29.23,29.24,146672.0,24.966,24.966,24.9233,24.9318,146672.0
2018-01-23 15:00:00,29.24,29.27,29.19,29.22,132223.0,24.9318,24.9574,24.8892,24.9148,132223.0
2018-01-23 15:05:00,29.21,29.25,29.2,29.21,316031.0,24.9063,24.9404,24.8977,24.9063,316031.0
2018-01-23 15:10:00,29.21,29.23,29.18,29.21,161066.0,24.9063,24.9233,24.8807,24.9063,161066.0
2018-01-23 15:15:00,29.22,29.3,29.21,29.25,373031.0,24.9148,24.983,24.9063,24.9404,373031.0
2018-01-23 15:20:00,29.25,29.28,29.23,29.24,103799.0,24.9404,24.966,24.9233,24.9318,103799.0
2018-01-23 15:25:00,29.23,29.33,29.23,29.32,91381.0,24.9233,25.0086,24.9233,25.0001,91381.0
2018-01-23 15:30:00,29.32,29.32,29.27,29.28,150011.0,25.0001,25.0001,24.9574,24.966,150011.0
2018-01-23 15:35:00,29.27,29.3,29.26,29.3,95324.0,24.9574,24.983,24.9489,24.983,95324.0
2018-01-23 15:40:00,29.29,29.3,29.25,29.28,356716.0,24.9745,24.983,24.9404,24.966,356716.0
2018-01-23 15:45:00,29.29,29.33,29.28,29.31,306418.0,24.9745,25.0086,24.966,24.9915,306418.0
2018-01-23 15:50:00,29.31,29.34,29.28,29.31,615780.0,24.9915,25.0171,24.966,24.9915,615780.0
2018-01-23 15:55:00,29.3,29.34,29.29,29.33,722214.0,24.983,25.0171,24.9745,25.0086,722214.0
2018-01-24 09:30:00,29.38,29.49,29.33,29.36,219671.0,25.0512,25.145,25.0086,25.0342,219671.0
2018-01-24 09:35:00,29.39,29.5,29.39,29.48,93957.0,25.0597,25.1535,25.0597,25.1365,93957.0
2018-01-24 09:40:00,29.49,29.61,29.44,29.53,114200.0,25.145,25.2473,25.1024,25.1791,114200.0
2018-01-24 09:45:00,29.54,29.69,29.5,29.68,116466.0,25.1876,25.3155,25.1535,25.307,116466.0
2018-01-24 09:50:00,29.69,29.75,29.68,29.7,106773.0,25.3155,25.3667,25.307,25.3241,106773.0
2018-01-24 09:55:00,29.69,29.76,29.67,29.68,210949.0,25.3155,25.3752,25.2985,25.307,210949.0
2018-01-24 10:00:00,29.68,29.79,29.67,29.76,357326.0,25.307,25.4008,25.2985,25.3752,357326.0
2018-01-24 10:05:00,29.76,29.77,29.69,29.7,39377.0,25.3752,25.3838,25.3155,25.3241,39377.0
2018-01-24 10:10:00,29.71,29.75,29.66,29.68,89671.0,25.3326,25.3667,25.29,25.307,89671.0
2018-01-24 10:15:00,29.69,29.76,29.68,29.76,69314.0,25.3155,25.3752,25.307,25.3752,69314.0
2018-01-24 10:20:00,29.76,29.77,29.73,29.74,54763.0,25.3752,25.3838,25.3497,25.3582,54763.0
2018-01-24 10:25:00,29.74,29.76,29.67,29.68,158364.0,25.3582,25.3752,25.2985,25.307,158364.0
2018-01-24 10:30:00,29.68,29.73,29.64,29.73,297150.0,25.307,25.3497,25.2729,25.3497,297150.0
2018-01-24 10:35:00,29.73,29.77,29.7,29.74,237892.0,25.3497,25.3838,25.3241,25.3582,237892.0
2018-01-24 10:40:00,29.74,29.78,29.74,29.77,262468.0,25.3582,25.3923,25.3582,25.3838,262468.0
2018-01-24 10:45:00,29.78,29.8,29.73,29.78,62050.0,25.3923,25.4093,25.3497,25.3923,62050.0
2018-01-24 10:50:00,29.77,29.84,29.77,29.83,111002.0,25.3838,25.4434,25.3838,25.4349,111002.0
2018-01-24 10:55:00,29.83,29.84,29.78,29.8,246409.0,25.4349,25.4434,25.3923,25.4093,246409.0
2018-01-24 11:00:00,29.8,29.83,29.79,29.8,154622.0,25.4093,25.4349,25.4008,25.4093,154622.0
2018-01-24 11:05:00,29.8,29.87,29.8,29.85,130167.0,25.4093,25.469,25.4093,25.452,130167.0
2018-01-24 11:10:00,29.85,29.85,29.77,29.79,504774.0,25.452,25.452,25.3838,25.4008,504774.0
2018-01-24 11:15:00,29.79,29.8,29.71,29.75,122671.0,25.4008,25.4093,25.3326,25.3667,122671.0
2018-01-24 11:20:00,29.74,29.74,29.71,29.73,125743.0,25.3582,25.3582,25.3326,25.3497,125743.0
2018-01-24 11:25:00,29.73,29.73,29.62,29.65,82147.0,25.3497,25.3497,25.2559,25.2814,82147.0
2018-01-24 11:30:00,29.64,29.64,29.59,29.62,123065.0,25.2729,25.2729,25.2303,25.2559,123065.0
2018-01-24 11:35:00,29.63,29.63,29.51,29.55,136760.0,25.2644,25.2644,25.1621,25.1962,136760.0
2018-01-24 11:40:00,29.55,29.56,29.5,29.52,109776.0,25.1962,25.2047,25.1535,25.1706,109776.0
2018-01-24 11:45:00,29.52,29.53,29.4,29.45,189912.0,25.1706,25.1791,25.0683,25.1109,189912.0
2018-01-24 11:50:00,29.45,29.48,29.44,29.45,71763.0,25.1109,25.1365,25.1024,25.1109,71763.0
2018-01-24 11:55:00,29.45,29.47,29.44,29.46,62912.0,25.1109,25.128,25.1024,25.1194,62912.0
2018-01-24 12:00:00,29.46,29.46,29.35,29.37,290388.0,25.1194,25.1194,25.0256,25.0427,290388.0
2018-01-24 12:05:00,29.37,29.38,29.32,29.34,193462.0,25.0427,25.0512,25.0001,25.0171,193462.0
2018-01-24 12:10:00,29.33,29.36,29.25,29.26,97091.0,25.0086,25.0342,24.9404,24.9489,97091.0
2018-01-24 12:15:00,29.26,29.27,29.2,29.27,226773.0,24.9489,24.9574,24.8977,24.9574,226773.0
2018-01-24 12:20:00,29.28,29.28,29.16,29.17,64417.0,24.966,24.966,24.8636,24.8722,64417.0
2018-01-24 12:25:00,29.17,29.21,29.16,29.17,64256.0,24.8722,24.9063,24.8636,24.8722,64256.0
2018-01-24 12:30:00,29.17,29.2,29.14,29.2,74369.0,24.8722,24.8977,24.8466,24.8977,74369.0
2018-01-24 12:35:00,29.19,29.23,29.18,29.21,95123.0,24.8892,24.9233,24.8807,24.9063,95123.0
2018-01-24 12:40:00,29.21,29.23,29.16,29.19,62154.0,24.9063,24.9233,24.8636,24.8892,62154.0
2018-01-24 12:45:00,29.18,29.2,29.15,29.19,55970.0,24.8807,24.8977,24.8551,24.8892,55970.0
2018-01-24 12:50:00,29.2,29.21,29.18,29.18,23629.0,24.8977,24.9063,24.8807,24.8807,23629.0
2018-01-24 12:55:00,29.18,29.26,29.17,29.25,76830.0,24.8807,24.9489,24.8722,24.9404,76830.0
2018-01-24 13:00:00,29.26,29.3,29.25,29.28,174217.0,24.9489,24.983,24.9404,24.966,174217.0
2018-01-24 13:05:00,29.29,29.3,29.27,29.28,78476.0,24.9745,24.983,24.9574,24.966,78476.0
2018-01-24 13:10:00,29.27,29.28,29.25,29.27,51485.0,24.9574,24.966,24.9404,24.9574,51485.0
2018-01-24 13:15:00,29.27,29.28,29.19,29.23,128581.0,24.9574,24.966,24.8892,24.9233,128581.0
2018-01-24 13:20:00,29.23,29.24,29.2,29.21,64642.0,24.9233,24.9318,24.8977,24.9063,64642.0
2018-01-24 13:25:00,29.21,29.37,29.21,29.36,113585.0,24.9063,25.0427,24.9063,25.0342,113585.0
2018-01-24 13:30:00,29.35,29.36,29.3,29.36,69718.0,25.0256,25.0342,24.983,25.0342,69718.0
2018-01-24 13:35:00,29.36,29.43,29.34,29.43,185915.0,25.0342,25.0939,25.0171,25.0939,185915.0
2018-01-24 13:40:00,29.43,29.56,29.42,29.56,81320.0,25.0939,25.2047,25.0853,25.2047,81320.0
2018-01-24 13:45:00,29.56,29.57,29.47,29.5,90791.0,25.2047,25.2132,25.128,25.1535,90791.0
2018-01-24 13:50:00,29.5,29.63,29.5,29.63,76389.0,25.1535,25.2644,25.1535,25.2644,76389.0
2018-01-24 13:55:00,29.63,29.63,29.54,29.58,69423.0,25.2644,25.2644,25.1876,25.2218,69423.0
2018-01-24 14:00:00,29.58,29.62,29.54,29.61,68798.0,25.2218,25.2559,25.1876,25.2473,68798.0
2018-01-24 14:05:00,29.62,29.63,29.53,29.55,58067.0,25.2559,25.2644,25.1791,25.1962,58067.0
2018-01-24 14:10:00,29.55,29.57,29.54,29.55,30455.0,25.1962,25.2132,25.1876,25.1962,30455.0
2018-01-24 14:15:00,29.54,29.65,29.53,29.64,79907.0,25.1876,25.2814,25.1791,25.2729,79907.0
2018-01-24 14:20:00,29.64,29.65,29.55,29.56,94666.0,25.2729,25.2814,25.1962,25.2047,94666.0
2018-01-24 14:25:00,29.56,29.6,29.54,29.58,53583.0,25.2047,25.2388,25.1876,25.2218,53583.0
2018-01-24 14:30:00,29.58,29.58,29.54,29.58,76875.0,25.2218,25.2218,25.1876,25.2218,76875.0
2018-01-24 14:35:00,29.58,29.58,29.54,29.55,63590.0,25.2218,25.2218,25.1876,25.1962,63590.0
2018-01-24 14:40:00,29.55,29.57,29.54,29.57,53098.0,25.1962,25.2132,25.1876,25.2132,53098.0
2018-01-24 14:45:00,29.57,29.65,29.56,29.64,137382.0,25.2132,25.2814,25.2047,25.2729,137382.0
2018-01-24 14:50:00,29.63,29.64,29.6,29.61,48677.0,25.2644,25.2729,25.2388,25.2473,48677.0
2018-01-24 14:55:00,29.62,29.65,29.6,29.61,126603.0,25.2559,25.2814,25.2388,25.2473,126603.0
2018-01-24 15:00:00,29.61,29.64,29.61,29.63,102277.0,25.2473,25.2729,25.2473,25.2644,102277.0
2018-01-24 15:05:00,29.63,29.64,29.54,29.55,146060.0,25.2644,25.2729,25.1876,25.1962,146060.0
2018-01-24 15:10:00,29.55,29.59,29.54,29.58,235871.0,25.1962,25.2303,25.1876,25.2218,235871.0
2018-01-24 15:15:00,29.59,29.62,29.58,29.59,87298.0,25.2303,25.2559,25.2218,25.2303,87298.0
2018-01-24 15:20:00,29.59,29.61,29.58,29.61,112167.0,25.2303,25.2473,25.2218,25.2473,112167.0
2018-01-24 15:25:00,29.6,29.61,29.58,29.61,136313.0,25.2388,25.2473,25.2218,25.2473,136313.0
2018-01-24 15:30:00,29.61,29.61,29.56,29.56,96577.0,25.2473,25.2473,25.2047,25.2047,96577.0
2018-01-24 15:35:00,29.57,29.58,29.51,29.51,146397.0,25.2132,25.2218,25.1621,25.1621,146397.0
2018-01-24 15:40:00,29.51,29.53,29.46,29.52,135848.0,25.1621,25.1791,25.1194,25.1706,135848.0
2018-01-24 15:45:00,29.52,29.54,29.51,29.53,188074.0,25.1706,25.1876,25.1621,25.1791,188074.0
2018-01-24 15:50:00,29.52,29.52,29.45,29.46,225406.0,25.1706,25.1706,25.1109,25.1194,225406.0
2018-01-24 15:55:00,29.46,29.51,29.46,29.49,623905.0,25.1194,25.1621,25.1194,25.145,623905.0
2018-01-25 09:30:00,30.35,30.37,29.71,30.17,1022342.0,25.8783,25.8954,25.3326,25.7248,1022342.0
2018-01-25 09:35:00,30.18,30.18,29.99,30.05,414683.0,25.7333,25.7333,25.5713,25.6225,414683.0
2018-01-25 09:40:00,30.04,30.06,29.86,29.98,560933.0,25.614,25.631,25.4605,25.5628,560933.0
2018-01-25 09:45:00,29.98,29.99,29.77,29.83,234612.0,25.5628,25.5713,25.3838,25.4349,234612.0
2018-01-25 09:50:00,29.83,29.95,29.8,29.87,316730.0,25.4349,25.5372,25.4093,25.469,316730.0
2018-01-25 09:55:00,29.87,29.94,29.82,29.93,240062.0,25.469,25.5287,25.4264,25.5202,240062.0
2018-01-25 10:00:00,29.94,29.96,29.84,29.88,197443.0,25.5287,25.5458,25.4434,25.4776,197443.0
2018-01-25 10:05:00,29.88,30.0,29.87,29.92,330216.0,25.4776,25.5799,25.469,25.5117,330216.0
2018-01-25 10:10:00,29.92,29.94,29.78,29.89,165803.0,25.5117,25.5287,25.3923,25.4861,165803.0
2018-01-25 10:15:00,29.89,29.97,29.88,29.93,113716.0,25.4861,25.5543,25.4776,25.5202,113716.0
2018-01-25 10:20:00,29.93,30.06,29.87,29.98,224849.0,25.5202,25.631,25.469,25.5628,224849.0
2018-01-25 10:25:00,29.98,30.04,29.97,29.99,195805.0,25.5628,25.614,25.5543,25.5713,195805.0
2018-01-25 10:30:00,29.99,30.07,29.97,30.04,129164.0,25.5713,25.6396,25.5543,25.614,129164.0
2018-01-25 10:35:00,30.04,30.11,30.03,30.09,193433.0,25.614,25.6737,25.6054,25.6566,193433.0
2018-01-25 10:40:00,30.09,30.16,29.97,30.02,479576.0,25.6566,25.7163,25.5543,25.5969,479576.0
2018-01-25 10:45:00,30.02,30.04,29.91,29.94,115396.0,25.5969,25.614,25.5031,25.5287,115396.0
2018-01-25 10:50:00,29.94,30.07,29.93,30.05,110561.0,25.5287,25.6396,25.5202,25.6225,110561.0
2018-01-25 10:55:00,30.05,30.18,30.02,30.17,508678.0,25.6225,25.7333,25.5969,25.7248,508678.0
2018-01-25 11:00:00,30.16,30.2,30.09,30.19,357128.0,25.7163,25.7504,25.6566,25.7419,357128.0
2018-01-25 11:05:00,30.2,30.21,30.12,30.13,193336.0,25.7504,25.7589,25.6822,25.6907,193336.0
2018-01-25 11:10:00,30.13,30.22,30.1,30.19,577323.0,25.6907,25.7675,25.6651,25.7419,577323.0
2018-01-25 11:15:00,30.18,30.24,30.15,30.2,174238.0,25.7333,25.7845,25.7078,25.7504,174238.0
2018-01-25 11:20:00,30.2,30.26,30.19,30.2,261318.0,25.7504,25.8016,25.7419,25.7504,261318.0
2018-01-25 11:25:00,30.2,30.2,29.99,30.1,240004.0,25.7504,25.7504,25.5713,25.6651,240004.0
2018-01-25 11:30:00,30.1,30.19,30.06,30.13,146130.0,25.6651,25.7419,25.631,25.6907,146130.0
2018-01-25 11:35:00,30.13,30.25,30.12,30.24,74078.0,25.6907,25.793,25.6822,25.7845,74078.0
2018-01-25 11:40:00,30.23,30.24,30.18,30.23,62863.0,25.776,25.7845,25.7333,25.776,62863.0
2018-01-25 11:45:00,30.23,30.23,30.12,30.16,136787.0,25.776,25.776,25.6822,25.7163,136787.0
2018-01-25 11:50:00,30.16,30.19,30.14,30.18,77189.0,25.7163,25.7419,25.6992,25.7333,77189.0
2018-01-25 11:55:00,30.19,30.26,30.16,30.26,149826.0,25.7419,25.8016,25.7163,25.8016,149826.0
2018-01-25 12:00:00,30.26,30.29,30.24,30.27,92551.0,25.8016,25.8271,25.7845,25.8101,92551.0
2018-01-25 12:05:00,30.27,30.29,30.25,30.26,81975.0,25.8101,25.8271,25.793,25.8016,81975.0
2018-01-25 12:10:00,30.26,30.32,30.25,30.31,82911.0,25.8016,25.8527,25.793,25.8442,82911.0
2018-01-25 12:15:00,30.31,30.32,30.25,30.26,122111.0,25.8442,25.8527,25.793,25.8016,122111.0
2018-01-25 12:20:00,30.26,30.26,30.14,30.21,86091.0,25.8016,25.8016,25.6992,25.7589,86091.0
2018-01-25 12:25:00,30.2,30.25,30.2,30.25,57847.0,25.7504,25.793,25.7504,25.793,57847.0
2018-01-25 12:30:00,30.26,30.36,30.25,30.35,246162.0,25.8016,25.8868,25.793,25.8783,246162.0
2018-01-25 12:35:00,30.35,30.41,30.33,30.36,111284.0,25.8783,25.9295,25.8612,25.8868,111284.0
2018-01-25 12:40:00,30.37,30.37,30.3,30.35,62943.0,25.8954,25.8954,25.8357,25.8783,62943.0
2018-01-25 12:45:00,30.36,30.42,30.35,30.41,64283.0,25.8868,25.938,25.8783,25.9295,64283.0
2018-01-25 12:50:00,30.41,30.46,30.37,30.4,245472.0,25.9295,25.9721,25.8954,25.9209,245472.0
2018-01-25 12:55:00,30.4,30.4,30.34,30.39,65849.0,25.9209,25.9209,25.8698,25.9124,65849.0
2018-01-25 13:00:00,30.38,30.39,30.3,30.36,115304.0,25.9039,25.9124,25.8357,25.8868,115304.0
2018-01-25 13:05:00,30.35,30.38,30.34,30.36,44532.0,25.8783,25.9039,25.8698,25.8868,44532.0
2018-01-25 13:10:00,30.36,30.4,30.35,30.39,56042.0,25.8868,25.9209,25.8783,25.9124,56042.0
2018-01-25 13:15:00,30.39,30.41,30.37,30.4,48128.0,25.9124,25.9295,25.8954,25.9209,48128.0
2018-01-25 13:20:00,30.4,30.4,30.3,30.33,58849.0,25.9209,25.9209,25.8357,25.8612,58849.0
2018-01-25 13:25:00,30.34,30.34,30.26,30.28,42028.0,25.8698,25.8698,25.8016,25.8186,42028.0
2018-01-25 13:30:00,30.27,30.29,30.26,30.29,38488.0,25.8101,25.8271,25.8016,25.8271,38488.0
2018-01-25 13:35:00,30.29,30.29,30.23,30.23,90838.0,25.8271,25.8271,25.776,25.776,90838.0
2018-01-25 13:40:00,30.23,30.34,30.23,30.31,56423.0,25.776,25.8698,25.776,25.8442,56423.0
2018-01-25 13:45:00,30.31,30.36,30.29,30.34,158161.0,25.8442,25.8868,25.8271,25.8698,158161.0
2018-01-25 13:50:00,30.34,30.38,30.33,30.38,73987.0,25.8698,25.9039,25.8612,25.9039,73987.0
2018-01-25 13:55:00,30.38,30.41,30.37,30.4,81811.0,25.9039,25.9295,25.8954,25.9209,81811.0
2018-01-25 14:00:00,30.4,30.43,30.39,30.41,61578.0,25.9209,25.9465,25.9124,25.9295,61578.0
2018-01-25 14:05:00,30.41,30.41,30.33,30.34,88306.0,25.9295,25.9295,25.8612,25.8698,88306.0
2018-01-25 14:10:00,30.33,30.34,30.23,30.3,75452.0,25.8612,25.8698,25.776,25.8357,75452.0
2018-01-25 14:15:00,30.29,30.35,30.27,30.34,159852.0,25.8271,25.8783,25.8101,25.8698,159852.0
2018-01-25 14:20:00,30.33,30.34,30.31,30.32,178591.0,25.8612,25.8698,25.8442,25.8527,178591.0
2018-01-25 14:25:00,30.32,30.34,30.3,30.32,66377.0,25.8527,25.8698,25.8357,25.8527,66377.0
2018-01-25 14:30:00,30.33,30.33,30.29,30.3,66809.0,25.8612,25.8612,25.8271,25.8357,66809.0
2018-01-25 14:35:00,30.3,30.32,30.27,30.28,95651.0,25.8357,25.8527,25.8101,25.8186,95651.0
2018-01-25 14:40:00,30.28,30.3,30.27,30.29,53370.0,25.8186,25.8357,25.8101,25.8271,53370.0
2018-01-25 14:45:00,30.29,30.29,30.26,30.27,228687.0,25.8271,25.8271,25.8016,25.8101,228687.0
2018-01-25 14:50:00,30.27,30.28,30.21,30.23,86288.0,25.8101,25.8186,25.7589,25.776,86288.0
2018-01-25 14:55:00,30.23,30.25,30.22,30.22,99212.0,25.776,25.793,25.7675,25.7675,99212.0
2018-01-25 15:00:00,30.23,30.23,30.16,30.18,96313.0,25.776,25.776,25.7163,25.7333,96313.0
2018-01-25 15:05:00,30.19,30.22,30.17,30.18,58202.0,25.7419,25.7675,25.7248,25.7333,58202.0
2018-01-25 15:10:00,30.17,30.18,30.12,30.15,76951.0,25.7248,25.7333,25.6822,25.7078,76951.0
2018-01-25 15:15:00,30.14,30.14,30.12,30.13,170254.0,25.6992,25.6992,25.6822,25.6907,170254.0
2018-01-25 15:20:00,30.14,30.25,30.14,30.24,198762.0,25.6992,25.793,25.6992,25.7845,198762.0
2018-01-25 15:25:00,30.25,30.27,30.23,30.24,529329.0,25.793,25.8101,25.776,25.7845,529329.0
2018-01-25 15:30:00,30.24,30.25,30.17,30.22,140897.0,25.7845,25.793,25.7248,25.7675,140897.0
2018-01-25 15:35:00,30.23,30.26,30.2,30.24,150063.0,25.776,25.8016,25.7504,25.7845,150063.0
2018-01-25 15:40:00,30.24,30.26,30.22,30.23,182746.0,25.7845,25.8016,25.7675,25.776,182746.0
2018-01-25 15:45:00,30.23,30.24,30.2,30.24,240629.0,25.776,25.7845,25.7504,25.7845,240629.0
2018-01-25 15:50:00,30.23,30.25,30.21,30.22,210507.0,25.776,25.793,25.7589,25.7675,210507.0
2018-01-25 15:55:00,30.21,30.31,30.21,30.26,875035.0,25.7589,25.8442,25.7589,25.8016,875035.0
2018-01-26 09:30:00,30.26,30.32,30.05,30.12,212540.0,25.8016,25.8527,25.6225,25.6822,212540.0
2018-01-26 09:35:00,30.12,30.2,30.08,30.11,85890.0,25.6822,25.7504,25.6481,25.6737,85890.0
2018-01-26 09:40:00,30.11,30.27,30.1,30.26,347244.0,25.6737,25.8101,25.6651,25.8016,347244.0
2018-01-26 09:45:00,30.25,30.28,30.16,30.27,208979.0,25.793,25.8186,25.7163,25.8101,208979.0
2018-01-26 09:50:00,30.28,30.29,30.24,30.28,44951.0,25.8186,25.8271,25.7845,25.8186,44951.0
2018-01-26 09:55:00,30.28,30.34,30.28,30.32,100551.0,25.8186,25.8698,25.8186,25.8527,100551.0
2018-01-26 10:00:00,30.33,30.33,30.26,30.27,41903.0,25.8612,25.8612,25.8016,25.8101,41903.0
2018-01-26 10:05:00,30.27,30.33,30.24,30.25,155832.0,25.8101,25.8612,25.7845,25.793,155832.0
2018-01-26 10:10:00,30.25,30.28,30.22,30.22,90679.0,25.793,25.8186,25.7675,25.7675,90679.0
2018-01-26 10:15:00,30.21,30.24,30.2,30.23,66843.0,25.7589,25.7845,25.7504,25.776,66843.0
2018-01-26 10:20:00,30.23,30.27,30.16,30.17,134570.0,25.776,25.8101,25.7163,25.7248,134570.0
2018-01-26 10:25:00,30.17,30.17,30.14,30.16,90282.0,25.7248,25.7248,25.6992,25.7163,90282.0
2018-01-26 10:30:00,30.16,30.19,30.15,30.17,69316.0,25.7163,25.7419,25.7078,25.7248,69316.0
2018-01-26 10:35:00,30.17,30.21,30.15,30.2,113498.0,25.7248,25.7589,25.7078,25.7504,113498.0
2018-01-26 10:40:00,30.2,30.24,30.19,30.19,92443.0,25.7504,25.7845,25.7419,25.7419,92443.0
2018-01-26 10:45:00,30.19,30.19,30.14,30.15,131058.0,25.7419,25.7419,25.6992,25.7078,131058.0
2018-01-26 10:50:00,30.16,30.22,30.15,30.2,61112.0,25.7163,25.7675,25.7078,25.7504,61112.0
2018-01-26 10:55:00,30.2,30.22,30.19,30.21,100556.0,25.7504,25.7675,25.7419,25.7589,100556.0
2018-01-26 11:00:00,30.21,30.23,30.2,30.21,83518.0,25.7589,25.776,25.7504,25.7589,83518.0
2018-01-26 11:05:00,30.22,30.25,30.2,30.23,174065.0,25.7675,25.793,25.7504,25.776,174065.0
2018-01-26 11:10:00,30.23,30.28,30.22,30.27,141175.0,25.776,25.8186,25.7675,25.8101,141175.0
2018-01-26 11:15:00,30.27,30.31,30.24,30.31,80124.0,25.8101,25.8442,25.7845,25.8442,80124.0
2018-01-26 11:20:00,30.31,30.36,30.3,30.34,59551.0,25.8442,25.8868,25.8357,25.8698,59551.0
2018-01-26 11:25:00,30.34,30.36,30.33,30.35,41685.0,25.8698,25.8868,25.8612,25.8783,41685.0
2018-01-26 11:30:00,30.36,30.37,30.34,30.34,60057.0,25.8868,25.8954,25.8698,25.8698,60057.0
2018-01-26 11:35:00,30.33,30.33,30.28,30.3,45924.0,25.8612,25.8612,25.8186,25.8357,45924.0
2018-01-26 11:40:00,30.29,30.3,30.27,30.28,29057.0,25.8271,25.8357,25.8101,25.8186,29057.0
2018-01-26 11:45:00,30.28,30.3,30.28,30.29,16099.0,25.8186,25.8357,25.8186,25.8271,16099.0
2018-01-26 11:50:00,30.29,30.32,30.29,30.3,53056.0,25.8271,25.8527,25.8271,25.8357,53056.0
2018-01-26 11:55:00,30.29,30.38,30.29,30.38,38171.0,25.8271,25.9039,25.8271,25.9039,38171.0
2018-01-26 12:00:00,30.37,30.38,30.36,30.38,19274.0,25.8954,25.9039,25.8868,25.9039,19274.0
2018-01-26 12:05:00,30.38,30.38,30.29,30.33,38793.0,25.9039,25.9039,25.8271,25.8612,38793.0
2018-01-26 12:10:00,30.32,30.33,30.28,30.29,35597.0,25.8527,25.8612,25.8186,25.8271,35597.0
2018-01-26 12:15:00,30.29,30.3,30.27,30.29,34418.0,25.8271,25.8357,25.8101,25.8271,34418.0
2018-01-26 12:20:00,30.3,30.33,30.29,30.3,21075.0,25.8357,25.8612,25.8271,25.8357,21075.0
2018-01-26 12:25:00,30.3,30.31,30.29,30.31,16933.0,25.8357,25.8442,25.8271,25.8442,16933.0
2018-01-26 12:30:00,30.31,30.33,30.29,30.32,35716.0,25.8442,25.8612,25.8271,25.8527,35716.0
2018-01-26 12:35:00,30.32,30.33,30.31,30.33,18692.0,25.8527,25.8612,25.8442,25.8612,18692.0
2018-01-26 12:40:00,30.33,30.34,30.32,30.34,51812.0,25.8612,25.8698,25.8527,25.8698,51812.0
2018-01-26 12:45:00,30.34,30.36,30.32,30.34,32411.0,25.8698,25.8868,25.8527,25.8698,32411.0
2018-01-26 12:50:00,30.35,30.35,30.32,30.34,53406.0,25.8783,25.8783,25.8527,25.8698,53406.0
2018-01-26 12:55:00,30.34,30.37,30.33,30.35,77807.0,25.8698,25.8954,25.8612,25.8783,77807.0
2018-01-26 13:00:00,30.35,30.37,30.33,30.34,52382.0,25.8783,25.8954,25.8612,25.8698,52382.0
2018-01-26 13:05:00,30.34,30.36,30.33,30.35,16695.0,25.8698,25.8868,25.8612,25.8783,16695.0
2018-01-26 13:10:00,30.35,30.37,30.35,30.35,57560.0,25.8783,25.8954,25.8783,25.8783,57560.0
2018-01-26 13:15:00,30.35,30.39,30.35,30.39,29089.0,25.8783,25.9124,25.8783,25.9124,29089.0
2018-01-26 13:20:00,30.39,30.42,30.37,30.41,48841.0,25.9124,25.938,25.8954,25.9295,48841.0
2018-01-26 13:25:00,30.42,30.43,30.4,30.41,43486.0,25.938,25.9465,25.9209,25.9295,43486.0
2018-01-26 13:30:00,30.4,30.44,30.4,30.44,39478.0,25.9209,25.955,25.9209,25.955,39478.0
2018-01-26 13:35:00,30.44,30.44,30.4,30.41,77901.0,25.955,25.955,25.9209,25.9295,77901.0
2018-01-26 13:40:00,30.41,30.41,30.4,30.4,27782.0,25.9295,25.9295,25.9209,25.9209,27782.0
2018-01-26 13:45:00,30.41,30.42,30.4,30.42,36102.0,25.9295,25.938,25.9209,25.938,36102.0
2018-01-26 13:50:00,30.42,30.44,30.41,30.44,33185.0,25.938,25.955,25.9295,25.955,33185.0
2018-01-26 13:55:00,30.43,30.46,30.43,30.45,120224.0,25.9465,25.9721,25.9465,25.9636,120224.0
2018-01-26 14:00:00,30.45,30.47,30.43,30.47,25564.0,25.9636,25.9806,25.9465,25.9806,25564.0
2018-01-26 14:05:00,30.46,30.48,30.44,30.46,78761.0,25.9721,25.9891,25.955,25.9721,78761.0
2018-01-26 14:10:00,30.47,30.49,30.46,30.49,23987.0,25.9806,25.9977,25.9721,25.9977,23987.0
2018-01-26 14:15:00,30.49,30.49,30.47,30.48,65821.0,25.9977,25.9977,25.9806,25.9891,65821.0
2018-01-26 14:20:00,30.48,30.48,30.45,30.48,37899.0,25.9891,25.9891,25.9636,25.9891,37899.0
2018-01-26 14:25:00,30.48,30.48,30.47,30.47,47267.0,25.9891,25.9891,25.9806,25.9806,47267.0
2018-01-26 14:30:00,30.48,30.49,30.47,30.47,55627.0,25.9891,25.9977,25.9806,25.9806,55627.0
2018-01-26 14:35:00,30.48,30.49,30.46,30.49,32307.0,25.9891,25.9977,25.9721,25.9977,32307.0
2018-01-26 14:40:00,30.49,30.52,30.48,30.49,106163.0,25.9977,26.0233,25.9891,25.9977,106163.0
2018-01-26 14:45:00,30.49,30.52,30.48,30.52,142241.0,25.9977,26.0233,25.9891,26.0233,142241.0
2018-01-26 14:50:00,30.52,30.52,30.5,30.52,39167.0,26.0233,26.0233,26.0062,26.0233,39167.0
2018-01-26 14:55:00,30.52,30.52,30.5,30.51,27268.0,26.0233,26.0233,26.0062,26.0147,27268.0
2018-01-26 15:00:00,30.5,30.51,30.48,30.5,79113.0,26.0062,26.0147,25.9891,26.0062,79113.0
2018-01-26 15:05:00,30.51,30.53,30.5,30.52,48201.0,26.0147,26.0318,26.0062,26.0233,48201.0
2018-01-26 15:10:00,30.52,30.53,30.5,30.52,57909.0,26.0233,26.0318,26.0062,26.0233,57909.0
2018-01-26 15:15:00,30.51,30.55,30.51,30.54,175932.0,26.0147,26.0488,26.0147,26.0403,175932.0
2018-01-26 15:20:00,30.53,30.54,30.5,30.52,77987.0,26.0318,26.0403,26.0062,26.0233,77987.0
2018-01-26 15:25:00,30.52,30.52,30.5,30.51,91985.0,26.0233,26.0233,26.0062,26.0147,91985.0
2018-01-26 15:30:00,30.51,30.52,30.5,30.52,49975.0,26.0147,26.0233,26.0062,26.0233,49975.0
2018-01-26 15:35:00,30.52,30.53,30.5,30.52,147662.0,26.0233,26.0318,26.0062,26.0233,147662.0
2018-01-26 15:40:00,30.52,30.53,30.51,30.53,147762.0,26.0233,26.0318,26.0147,26.0318,147762.0
2018-01-26 15:45:00,30.53,30.74,30.48,30.73,1630789.0,26.0318,26.2108,25.9891,26.2023,1630789.0
2018-01-26 15:50:00,30.73,30.86,30.68,30.86,819756.0,26.2023,26.3132,26.1597,26.3132,819756.0
2018-01-26 15:55:00,30.85,30.89,30.8,30.88,1331153.0,26.3046,26.3387,26.262,26.3302,1331153.0
2018-01-29 09:30:00,30.64,30.91,30.57,30.77,305423.0,26.1256,26.3558,26.0659,26.2364,305423.0
2018-01-29 09:35:00,30.77,30.78,30.56,30.61,283373.0,26.2364,26.2449,26.0574,26.1,283373.0
2018-01-29 09:40:00,30.61,30.68,30.56,30.56,97977.0,26.1,26.1597,26.0574,26.0574,97977.0
2018-01-29 09:45:00,30.57,30.66,30.54,30.65,172927.0,26.0659,26.1426,26.0403,26.1341,172927.0
2018-01-29 09:50:00,30.64,30.68,30.58,30.67,182368.0,26.1256,26.1597,26.0744,26.1512,182368.0
2018-01-29 09:55:00,30.66,30.67,30.62,30.66,100401.0,26.1426,26.1512,26.1085,26.1426,100401.0
2018-01-29 10:00:00,30.65,30.65,30.55,30.56,137041.0,26.1341,26.1341,26.0488,26.0574,137041.0
2018-01-29 10:05:00,30.56,30.62,30.55,30.6,103671.0,26.0574,26.1085,26.0488,26.0915,103671.0
2018-01-29 10:10:00,30.6,30.68,30.59,30.68,58123.0,26.0915,26.1597,26.0829,26.1597,58123.0
2018-01-29 10:15:00,30.68,30.75,30.68,30.72,137574.0,26.1597,26.2194,26.1597,26.1938,137574.0
2018-01-29 10:20:00,30.73,30.76,30.72,30.76,57560.0,26.2023,26.2279,26.1938,26.2279,57560.0
2018-01-29 10:25:00,30.76,30.78,30.73,30.75,54068.0,26.2279,26.2449,26.2023,26.2194,54068.0
2018-01-29 10:30:00,30.75,30.77,30.7,30.73,66592.0,26.2194,26.2364,26.1767,26.2023,66592.0
2018-01-29 10:35:00,30.73,30.75,30.7,30.73,36743.0,26.2023,26.2194,26.1767,26.2023,36743.0
2018-01-29 10:40:00,30.72,30.75,30.71,30.75,65706.0,26.1938,26.2194,26.1853,26.2194,65706.0
2018-01-29 10:45:00,30.75,30.79,30.74,30.76,95101.0,26.2194,26.2535,26.2108,26.2279,95101.0
2018-01-29 10:50:00,30.76,30.81,30.76,30.77,55166.0,26.2279,26.2705,26.2279,26.2364,55166.0
2018-01-29 10:55:00,30.78,30.86,30.76,30.86,70560.0,26.2449,26.3132,26.2279,26.3132,70560.0
2018-01-29 11:00:00,30.86,30.89,30.86,30.87,61970.0,26.3132,26.3387,26.3132,26.3217,61970.0
2018-01-29 11:05:00,30.87,30.89,30.83,30.84,105900.0,26.3217,26.3387,26.2876,26.2961,105900.0
2018-01-29 11:10:00,30.84,30.87,30.81,30.85,151414.0,26.2961,26.3217,26.2705,26.3046,151414.0
2018-01-29 11:15:00,30.85,30.87,30.82,30.84,209215.0,26.3046,26.3217,26.2791,26.2961,209215.0
2018-01-29 11:20:00,30.84,30.9,30.84,30.9,58319.0,26.2961,26.3473,26.2961,26.3473,58319.0
2018-01-29 11:25:00,30.9,30.9,30.87,30.9,79974.0,26.3473,26.3473,26.3217,26.3473,79974.0
2018-01-29 11:30:00,30.9,30.92,30.87,30.92,79645.0,26.3473,26.3643,26.3217,26.3643,79645.0
2018-01-29 11:35:00,30.92,30.98,30.92,30.96,54816.0,26.3643,26.4155,26.3643,26.3984,54816.0
2018-01-29 11:40:00,30.95,30.95,30.86,30.9,60304.0,26.3899,26.3899,26.3132,26.3473,60304.0
2018-01-29 11:45:00,30.9,30.95,30.9,30.92,46998.0,26.3473,26.3899,26.3473,26.3643,46998.0
2018-01-29 11:50:00,30.91,30.96,30.91,30.93,30717.0,26.3558,26.3984,26.3558,26.3728,30717.0
2018-01-29 11:55:00,30.93,30.95,30.89,30.9,134373.0,26.3728,26.3899,26.3387,26.3473,134373.0
2018-01-29 12:00:00,30.89,30.94,30.84,30.87,175159.0,26.3387,26.3814,26.2961,26.3217,175159.0
2018-01-29 12:05:00,30.87,30.87,30.81,30.83,61312.0,26.3217,26.3217,26.2705,26.2876,61312.0
2018-01-29 12:10:00,30.83,30.86,30.8,30.86,46639.0,26.2876,26.3132,26.262,26.3132,46639.0
2018-01-29 12:15:00,30.86,30.89,30.86,30.89,27948.0,26.3132,26.3387,26.3132,26.3387,27948.0
2018-01-29 12:20:00,30.89,30.92,30.88,30.91,83900.0,26.3387,26.3643,26.3302,26.3558,83900.0
2018-01-29 12:25:00,30.91,30.91,30.86,30.91,62194.0,26.3558,26.3558,26.3132,26.3558,62194.0
2018-01-29 12:30:00,30.91,30.93,30.89,30.9,102221.0,26.3558,26.3728,26.3387,26.3473,102221.0
2018-01-29 12:35:00,30.91,30.92,30.9,30.9,44913.0,26.3558,26.3643,26.3473,26.3473,44913.0
2018-01-29 12:40:00,30.9,30.93,30.89,30.91,184863.0,26.3473,26.3728,26.3387,26.3558,184863.0
2018-01-29 12:45:00,30.91,30.97,30.91,30.97,34514.0,26.3558,26.407,26.3558,26.407,34514.0
2018-01-29 12:50:00,30.97,31.1,30.75,31.06,353849.0,26.407,26.5178,26.2194,26.4837,353849.0
2018-01-29 12:55:00,31.06,31.17,31.06,31.15,234130.0,26.4837,26.5775,26.4837,26.5604,234130.0
2018-01-29 13:00:00,31.16,31.21,31.16,31.2,127057.0,26.569,26.6116,26.569,26.6031,127057.0
2018-01-29 13:05:00,31.19,31.25,31.19,31.22,96099.0,26.5945,26.6457,26.5945,26.6201,96099.0
2018-01-29 13:10:00,31.23,31.24,31.2,31.21,72016.0,26.6286,26.6372,26.6031,26.6116,72016.0
2018-01-29 13:15:00,31.2,31.27,31.2,31.27,223404.0,26.6031,26.6628,26.6031,26.6628,223404.0
2018-01-29 13:20:00,31.27,31.27,31.23,31.27,95976.0,26.6628,26.6628,26.6286,26.6628,95976.0
2018-01-29 13:25:00,31.27,31.29,31.25,31.28,142306.0,26.6628,26.6798,26.6457,26.6713,142306.0
2018-01-29 13:30:00,31.29,31.3,31.24,31.26,267891.0,26.6798,26.6883,26.6372,26.6542,267891.0
2018-01-29 13:35:00,31.26,31.26,31.24,31.26,124892.0,26.6542,26.6542,26.6372,26.6542,124892.0
2018-01-29 13:40:00,31.26,31.29,31.23,31.27,178284.0,26.6542,26.6798,26.6286,26.6628,178284.0
2018-01-29 13:45:00,31.27,31.3,31.24,31.26,159205.0,26.6628,26.6883,26.6372,26.6542,159205.0
2018-01-29 13:50:00,31.26,31.26,31.16,31.19,94876.0,26.6542,26.6542,26.569,26.5945,94876.0
2018-01-29 13:55:00,31.19,31.19,31.13,31.15,80120.0,26.5945,26.5945,26.5434,26.5604,80120.0
2018-01-29 14:00:00,31.16,31.19,31.15,31.16,157535.0,26.569,26.5945,26.5604,26.569,157535.0
2018-01-29 14:05:00,31.16,31.21,31.15,31.17,61552.0,26.569,26.6116,26.5604,26.5775,61552.0
2018-01-29 14:10:00,31.18,31.19,31.13,31.18,71732.0,26.586,26.5945,26.5434,26.586,71732.0
2018-01-29 14:15:00,31.18,31.19,31.15,31.18,67957.0,26.586,26.5945,26.5604,26.586,67957.0
2018-01-29 14:20:00,31.17,31.18,31.17,31.18,29949.0,26.5775,26.586,26.5775,26.586,29949.0
2018-01-29 14:25:00,31.18,31.19,31.17,31.19,73844.0,26.586,26.5945,26.5775,26.5945,73844.0
2018-01-29 14:30:00,31.19,31.23,31.18,31.21,142481.0,26.5945,26.6286,26.586,26.6116,142481.0
2018-01-29 14:35:00,31.23,31.27,31.22,31.27,105210.0,26.6286,26.6628,26.6201,26.6628,105210.0
2018-01-29 14:40:00,31.27,31.29,31.25,31.29,122968.0,26.6628,26.6798,26.6457,26.6798,122968.0
2018-01-29 14:45:00,31.29,31.31,31.26,31.26,200283.0,26.6798,26.6969,26.6542,26.6542,200283.0
2018-01-29 14:50:00,31.27,31.35,31.26,31.31,226920.0,26.6628,26.731,26.6542,26.6969,226920.0
2018-01-29 14:55:00,31.31,31.37,31.28,31.29,163213.0,26.6969,26.748,26.6713,26.6798,163213.0
2018-01-29 15:00:00,31.3,31.32,31.26,31.28,170192.0,26.6883,26.7054,26.6542,26.6713,170192.0
2018-01-29 15:05:00,31.28,31.29,31.24,31.28,154377.0,26.6713,26.6798,26.6372,26.6713,154377.0
2018-01-29 15:10:00,31.29,31.3,31.25,31.28,179723.0,26.6798,26.6883,26.6457,26.6713,179723.0
2018-01-29 15:15:00,31.28,31.35,31.28,31.33,119504.0,26.6713,26.731,26.6713,26.7139,119504.0
2018-01-29 15:20:00,31.32,31.33,31.3,31.31,100542.0,26.7054,26.7139,26.6883,26.6969,100542.0
2018-01-29 15:25:00,31.32,31.35,31.31,31.33,148380.0,26.7054,26.731,26.6969,26.7139,148380.0
2018-01-29 15:30:00,31.34,31.38,31.33,31.37,236456.0,26.7224,26.7565,26.7139,26.748,236456.0
2018-01-29 15:35:00,31.37,31.41,31.35,31.37,270885.0,26.748,26.7821,26.731,26.748,270885.0
2018-01-29 15:40:00,31.36,31.37,31.33,31.37,282872.0,26.7395,26.748,26.7139,26.748,282872.0
2018-01-29 15:45:00,31.36,31.37,31.31,31.35,335282.0,26.7395,26.748,26.6969,26.731,335282.0
2018-01-29 15:50:00,31.34,31.35,31.31,31.33,335993.0,26.7224,26.731,26.6969,26.7139,335993.0
2018-01-29 15:55:00,31.33,31.39,31.29,31.35,1140495.0,26.7139,26.7651,26.6798,26.731,1140495.0
2018-01-30 09:30:00,31.0,31.41,30.94,31.39,485865.0,26.4325,26.7821,26.3814,26.7651,485865.0
2018-01-30 09:35:00,31.39,31.46,31.31,31.35,227651.0,26.7651,26.8248,26.6969,26.731,227651.0
2018-01-30 09:40:00,31.35,31.35,31.09,31.09,294779.0,26.731,26.731,26.5093,26.5093,294779.0
2018-01-30 09:45:00,31.08,31.08,30.94,31.0,206537.0,26.5007,26.5007,26.3814,26.4325,206537.0
2018-01-30 09:50:00,31.0,31.03,30.93,30.95,183453.0,26.4325,26.4581,26.3728,26.3899,183453.0
2018-01-30 09:55:00,30.95,31.04,30.88,31.04,173051.0,26.3899,26.4666,26.3302,26.4666,173051.0
2018-01-30 10:00:00,31.04,31.05,30.92,30.92,327561.0,26.4666,26.4752,26.3643,26.3643,327561.0
2018-01-30 10:05:00,30.92,30.93,30.78,30.85,139587.0,26.3643,26.3728,26.2449,26.3046,139587.0
2018-01-30 10:10:00,30.85,30.92,30.84,30.91,145172.0,26.3046,26.3643,26.2961,26.3558,145172.0
2018-01-30 10:15:00,30.9,30.91,30.83,30.86,148904.0,26.3473,26.3558,26.2876,26.3132,148904.0
2018-01-30 10:20:00,30.86,30.94,30.85,30.9,96554.0,26.3132,26.3814,26.3046,26.3473,96554.0
2018-01-30 10:25:00,30.9,31.02,30.9,31.01,172065.0,26.3473,26.4496,26.3473,26.4411,172065.0
2018-01-30 10:30:00,31.02,31.08,30.99,31.02,125321.0,26.4496,26.5007,26.424,26.4496,125321.0
2018-01-30 10:35:00,31.02,31.06,30.99,31.02,198530.0,26.4496,26.4837,26.424,26.4496,198530.0
2018-01-30 10:40:00,31.01,31.03,30.96,30.96,250461.0,26.4411,26.4581,26.3984,26.3984,250461.0
2018-01-30 10:45:00,30.96,30.99,30.94,30.96,93158.0,26.3984,26.424,26.3814,26.3984,93158.0
2018-01-30 10:50:00,30.95,30.96,30.87,30.96,109292.0,26.3899,26.3984,26.3217,26.3984,109292.0
2018-01-30 10:55:00,30.96,31.03,30.94,31.01,129254.0,26.3984,26.4581,26.3814,26.4411,129254.0
2018-01-30 11:00:00,31.01,31.01,30.93,30.94,175376.0,26.4411,26.4411,26.3728,26.3814,175376.0
2018-01-30 11:05:00,30.94,30.95,30.9,30.91,77654.0,26.3814,26.3899,26.3473,26.3558,77654.0
2018-01-30 11:10:00,30.91,30.91,30.87,30.88,139567.0,26.3558,26.3558,26.3217,26.3302,139567.0
2018-01-30 11:15:00,30.9,30.99,30.89,30.99,107244.0,26.3473,26.424,26.3387,26.424,107244.0
2018-01-30 11:20:00,30.99,31.0,30.89,30.9,104781.0,26.424,26.4325,26.3387,26.3473,104781.0
2018-01-30 11:25:00,30.91,30.93,30.87,30.9,61478.0,26.3558,26.3728,26.3217,26.3473,61478.0
2018-01-30 11:30:00,30.9,30.95,30.89,30.94,140039.0,26.3473,26.3899,26.3387,26.3814,140039.0
2018-01-30 11:35:00,30.94,30.95,30.9,30.92,144089.0,26.3814,26.3899,26.3473,26.3643,144089.0
2018-01-30 11:40:00,30.92,31.0,30.91,30.99,180437.0,26.3643,26.4325,26.3558,26.424,180437.0
2018-01-30 11:45:00,31.0,31.01,30.94,30.95,114609.0,26.4325,26.4411,26.3814,26.3899,114609.0
2018-01-30 11:50:00,30.95,31.0,30.94,30.96,108387.0,26.3899,26.4325,26.3814,26.3984,108387.0
2018-01-30 11:55:00,30.95,30.97,30.9,30.9,65774.0,26.3899,26.407,26.3473,26.3473,65774.0
2018-01-30 12:00:00,30.91,30.96,30.91,30.91,63538.0,26.3558,26.3984,26.3558,26.3558,63538.0
2018-01-30 12:05:00,30.91,30.98,30.9,30.96,90121.0,26.3558,26.4155,26.3473,26.3984,90121.0
2018-01-30 12:10:00,30.96,30.98,30.93,30.95,67473.0,26.3984,26.4155,26.3728,26.3899,67473.0
2018-01-30 12:15:00,30.94,30.97,30.93,30.96,57157.0,26.3814,26.407,26.3728,26.3984,57157.0
2018-01-30 12:20:00,30.96,30.97,30.94,30.96,41552.0,26.3984,26.407,26.3814,26.3984,41552.0
2018-01-30 12:25:00,30.96,30.97,30.9,30.9,84726.0,26.3984,26.407,26.3473,26.3473,84726.0
2018-01-30 12:30:00,30.91,30.93,30.9,30.92,55487.0,26.3558,26.3728,26.3473,26.3643,55487.0
2018-01-30 12:35:00,30.92,30.94,30.89,30.9,66927.0,26.3643,26.3814,26.3387,26.3473,66927.0
2018-01-30 12:40:00,30.9,30.93,30.86,30.89,66080.0,26.3473,26.3728,26.3132,26.3387,66080.0
2018-01-30 12:45:00,30.89,30.91,30.88,30.91,37346.0,26.3387,26.3558,26.3302,26.3558,37346.0
2018-01-30 12:50:00,30.9,30.93,30.9,30.92,46578.0,26.3473,26.3728,26.3473,26.3643,46578.0
2018-01-30 12:55:00,30.91,30.95,30.9,30.92,90120.0,26.3558,26.3899,26.3473,26.3643,90120.0
2018-01-30 13:00:00,30.91,30.91,30.9,30.9,34535.0,26.3558,26.3558,26.3473,26.3473,34535.0
2018-01-30 13:05:00,30.9,30.9,30.8,30.82,90591.0,26.3473,26.3473,26.262,26.2791,90591.0
2018-01-30 13:10:00,30.81,30.83,30.81,30.82,41632.0,26.2705,26.2876,26.2705,26.2791,41632.0
2018-01-30 13:15:00,30.82,30.85,30.8,30.84,75759.0,26.2791,26.3046,26.262,26.2961,75759.0
2018-01-30 13:20:00,30.84,30.85,30.79,30.79,57026.0,26.2961,26.3046,26.2535,26.2535,57026.0
2018-01-30 13:25:00,30.8,30.83,30.73,30.75,203791.0,26.262,26.2876,26.2023,26.2194,203791.0
2018-01-30 13:30:00,30.74,30.81,30.73,30.8,165094.0,26.2108,26.2705,26.2023,26.262,165094.0
2018-01-30 13:35:00,30.8,30.82,30.78,30.81,66097.0,26.262,26.2791,26.2449,26.2705,66097.0
2018-01-30 13:40:00,30.81,30.88,30.81,30.84,72836.0,26.2705,26.3302,26.2705,26.2961,72836.0
2018-01-30 13:45:00,30.85,30.89,30.84,30.89,31007.0,26.3046,26.3387,26.2961,26.3387,31007.0
2018-01-30 13:50:00,30.89,30.89,30.85,30.87,44190.0,26.3387,26.3387,26.3046,26.3217,44190.0
2018-01-30 13:55:00,30.87,30.88,30.85,30.87,27403.0,26.3217,26.3302,26.3046,26.3217,27403.0
2018-01-30 14:00:00,30.87,30.91,30.86,30.91,65579.0,26.3217,26.3558,26.3132,26.3558,65579.0
2018-01-30 14:05:00,30.91,30.93,30.89,30.9,76172.0,26.3558,26.3728,26.3387,26.3473,76172.0
2018-01-30 14:10:00,30.91,30.95,30.89,30.94,72192.0,26.3558,26.3899,26.3387,26.3814,72192.0
2018-01-30 14:15:00,30.94,30.95,30.88,30.88,156084.0,26.3814,26.3899,26.3302,26.3302,156084.0
2018-01-30 14:20:00,30.88,30.89,30.85,30.87,61257.0,26.3302,26.3387,26.3046,26.3217,61257.0
2018-01-30 14:25:00,30.87,30.89,30.86,30.87,47284.0,26.3217,26.3387,26.3132,26.3217,47284.0
2018-01-30 14:30:00,30.88,30.89,30.81,30.81,90270.0,26.3302,26.3387,26.2705,26.2705,90270.0
2018-01-30 14:35:00,30.82,30.84,30.79,30.83,92332.0,26.2791,26.2961,26.2535,26.2876,92332.0
2018-01-30 14:40:00,30.84,30.87,30.82,30.86,97052.0,26.2961,26.3217,26.2791,26.3132,97052.0
2018-01-30 14:45:00,30.87,30.87,30.8,30.82,73599.0,26.3217,26.3217,26.262,26.2791,73599.0
2018-01-30 14:50:00,30.82,30.82,30.79,30.82,63495.0,26.2791,26.2791,26.2535,26.2791,63495.0
2018-01-30 14:55:00,30.82,30.83,30.77,30.77,73728.0,26.2791,26.2876,26.2364,26.2364,73728.0
2018-01-30 15:00:00,30.78,30.82,30.76,30.82,52710.0,26.2449,26.2791,26.2279,26.2791,52710.0
2018-01-30 15:05:00,30.82,30.84,30.79,30.82,76618.0,26.2791,26.2961,26.2535,26.2791,76618.0
2018-01-30 15:10:00,30.82,30.87,30.81,30.86,105668.0,26.2791,26.3217,26.2705,26.3132,105668.0
2018-01-30 15:15:00,30.85,30.89,30.85,30.89,87789.0,26.3046,26.3387,26.3046,26.3387,87789.0
2018-01-30 15:20:00,30.89,30.91,30.86,30.88,104491.0,26.3387,26.3558,26.3132,26.3302,104491.0
2018-01-30 15:25:00,30.88,30.89,30.86,30.87,47598.0,26.3302,26.3387,26.3132,26.3217,47598.0
2018-01-30 15:30:00,30.87,30.89,30.85,30.88,86916.0,26.3217,26.3387,26.3046,26.3302,86916.0
2018-01-30 15:35:00,30.88,30.93,30.87,30.91,158056.0,26.3302,26.3728,26.3217,26.3558,158056.0
2018-01-30 15:40:00,30.91,30.92,30.87,30.87,135131.0,26.3558,26.3643,26.3217,26.3217,135131.0
2018-01-30 15:45:00,30.88,30.88,30.85,30.88,222574.0,26.3302,26.3302,26.3046,26.3302,222574.0
2018-01-30 15:50:00,30.88,30.89,30.87,30.88,189176.0,26.3302,26.3387,26.3217,26.3302,189176.0
2018-01-30 15:55:00,30.89,30.91,30.84,30.85,754654.0,26.3387,26.3558,26.2961,26.3046,754654.0
2018-01-31 09:30:00,30.84,31.09,30.81,31.04,213158.0,26.2961,26.5093,26.2705,26.4666,213158.0
2018-01-31 09:35:00,31.02,31.04,30.84,30.85,119623.0,26.4496,26.4666,26.2961,26.3046,119623.0
2018-01-31 09:40:00,30.84,30.89,30.75,30.77,49475.0,26.2961,26.3387,26.2194,26.2364,49475.0
2018-01-31 09:45:00,30.76,30.86,30.73,30.85,112183.0,26.2279,26.3132,26.2023,26.3046,112183.0
2018-01-31 09:50:00,30.85,30.87,30.79,30.83,130580.0,26.3046,26.3217,26.2535,26.2876,130580.0
2018-01-31 09:55:00,30.84,30.91,30.8,30.81,91487.0,26.2961,26.3558,26.262,26.2705,91487.0
2018-01-31 10:00:00,30.82,30.84,30.79,30.8,120618.0,26.2791,26.2961,26.2535,26.262,120618.0
2018-01-31 10:05:00,30.8,30.8,30.74,30.78,75578.0,26.262,26.262,26.2108,26.2449,75578.0
2018-01-31 10:10:00,30.79,30.8,30.74,30.75,170886.0,26.2535,26.262,26.2108,26.2194,170886.0
2018-01-31 10:15:00,30.75,30.8,30.69,30.78,106827.0,26.2194,26.262,26.1682,26.2449,106827.0
2018-01-31 10:20:00,30.77,30.79,30.75,30.78,50387.0,26.2364,26.2535,26.2194,26.2449,50387.0
2018-01-31 10:25:00,30.78,30.79,30.75,30.75,44501.0,26.2449,26.2535,26.2194,26.2194,44501.0
2018-01-31 10:30:00,30.75,30.78,30.74,30.77,56535.0,26.2194,26.2449,26.2108,26.2364,56535.0
2018-01-31 10:35:00,30.77,30.81,30.76,30.77,60797.0,26.2364,26.2705,26.2279,26.2364,60797.0
2018-01-31 10:40:00,30.76,30.79,30.74,30.74,75410.0,26.2279,26.2535,26.2108,26.2108,75410.0
2018-01-31 10:45:00,30.73,30.78,30.7,30.75,177603.0,26.2023,26.2449,26.1767,26.2194,177603.0
2018-01-31 10:50:00,30.76,30.79,30.75,30.78,69219.0,26.2279,26.2535,26.2194,26.2449,69219.0
2018-01-31 10:55:00,30.78,30.81,30.76,30.81,56380.0,26.2449,26.2705,26.2279,26.2705,56380.0
2018-01-31 11:00:00,30.81,30.92,30.8,30.92,133572.0,26.2705,26.3643,26.262,26.3643,133572.0
2018-01-31 11:05:00,30.92,30.94,30.9,30.91,92005.0,26.3643,26.3814,26.3473,26.3558,92005.0
2018-01-31 11:10:00,30.91,30.93,30.87,30.9,36039.0,26.3558,26.3728,26.3217,26.3473,36039.0
2018-01-31 11:15:00,30.91,30.91,30.85,30.86,45830.0,26.3558,26.3558,26.3046,26.3132,45830.0
2018-01-31 11:20:00,30.85,30.87,30.84,30.87,55839.0,26.3046,26.3217,26.2961,26.3217,55839.0
2018-01-31 11:25:00,30.87,30.88,30.84,30.86,60719.0,26.3217,26.3302,26.2961,26.3132,60719.0
2018-01-31 11:30:00,30.85,30.9,30.85,30.9,42124.0,26.3046,26.3473,26.3046,26.3473,42124.0
2018-01-31 11:35:00,30.89,30.91,30.88,30.89,42339.0,26.3387,26.3558,26.3302,26.3387,42339.0
2018-01-31 11:40:00,30.89,30.9,30.84,30.88,48499.0,26.3387,26.3473,26.2961,26.3302,48499.0
2018-01-31 11:45:00,30.88,30.91,30.85,30.86,31992.0,26.3302,26.3558,26.3046,26.3132,31992.0
2018-01-31 11:50:00,30.86,30.88,30.84,30.85,29658.0,26.3132,26.3302,26.2961,26.3046,29658.0
2018-01-31 11:55:00,30.86,30.86,30.84,30.84,18029.0,26.3132,26.3132,26.2961,26.2961,18029.0
2018-01-31 12:00:00,30.84,30.88,30.83,30.86,77168.0,26.2961,26.3302,26.2876,26.3132,77168.0
2018-01-31 12:05:00,30.85,30.86,30.81,30.84,34154.0,26.3046,26.3132,26.2705,26.2961,34154.0
2018-01-31 12:10:00,30.84,30.84,30.79,30.81,77820.0,26.2961,26.2961,26.2535,26.2705,77820.0
2018-01-31 12:15:00,30.81,30.82,30.8,30.8,24348.0,26.2705,26.2791,26.262,26.262,24348.0
2018-01-31 12:20:00,30.81,30.87,30.81,30.85,50533.0,26.2705,26.3217,26.2705,26.3046,50533.0
2018-01-31 12:25:00,30.84,30.85,30.8,30.81,33155.0,26.2961,26.3046,26.262,26.2705,33155.0
2018-01-31 12:30:00,30.82,30.83,30.81,30.81,33951.0,26.2791,26.2876,26.2705,26.2705,33951.0
2018-01-31 12:35:00,30.81,30.85,30.81,30.82,277454.0,26.2705,26.3046,26.2705,26.2791,277454.0
2018-01-31 12:40:00,30.83,30.84,30.77,30.77,265591.0,26.2876,26.2961,26.2364,26.2364,265591.0
2018-01-31 12:45:00,30.78,30.8,30.76,30.78,40653.0,26.2449,26.262,26.2279,26.2449,40653.0
2018-01-31 12:50:00,30.78,30.82,30.77,30.82,263023.0,26.2449,26.2791,26.2364,26.2791,263023.0
2018-01-31 12:55:00,30.82,30.82,30.8,30.8,32173.0,26.2791,26.2791,26.262,26.262,32173.0
2018-01-31 13:00:00,30.8,30.82,30.74,30.75,140751.0,26.262,26.2791,26.2108,26.2194,140751.0
2018-01-31 13:05:00,30.76,30.76,30.74,30.74,49717.0,26.2279,26.2279,26.2108,26.2108,49717.0
2018-01-31 13:10:00,30.74,30.77,30.74,30.77,23452.0,26.2108,26.2364,26.2108,26.2364,23452.0
2018-01-31 13:15:00,30.77,30.77,30.75,30.75,22974.0,26.2364,26.2364,26.2194,26.2194,22974.0
2018-01-31 13:20:00,30.75,30.78,30.74,30.77,39091.0,26.2194,26.2449,26.2108,26.2364,39091.0
2018-01-31 13:25:00,30.78,30.78,30.73,30.73,106374.0,26.2449,26.2449,26.2023,26.2023,106374.0
2018-01-31 13:30:00,30.73,30.74,30.7,30.74,60522.0,26.2023,26.2108,26.1767,26.2108,60522.0
2018-01-31 13:35:00,30.74,30.74,30.72,30.73,18107.0,26.2108,26.2108,26.1938,26.2023,18107.0
2018-01-31 13:40:00,30.73,30.73,30.68,30.69,160413.0,26.2023,26.2023,26.1597,26.1682,160413.0
2018-01-31 13:45:00,30.69,30.72,30.68,30.71,72829.0,26.1682,26.1938,26.1597,26.1853,72829.0
2018-01-31 13:50:00,30.71,30.72,30.67,30.67,265786.0,26.1853,26.1938,26.1512,26.1512,265786.0
2018-01-31 13:55:00,30.67,30.79,30.67,30.67,91140.0,26.1512,26.2535,26.1512,26.1512,91140.0
2018-01-31 14:00:00,30.67,30.76,30.64,30.66,90745.0,26.1512,26.2279,26.1256,26.1426,90745.0
2018-01-31 14:05:00,30.66,30.74,30.66,30.71,52785.0,26.1426,26.2108,26.1426,26.1853,52785.0
2018-01-31 14:10:00,30.71,30.72,30.66,30.68,52595.0,26.1853,26.1938,26.1426,26.1597,52595.0
2018-01-31 14:15:00,30.67,30.71,30.67,30.7,90664.0,26.1512,26.1853,26.1512,26.1767,90664.0
2018-01-31 14:20:00,30.69,30.7,30.59,30.6,77841.0,26.1682,26.1767,26.0829,26.0915,77841.0
2018-01-31 14:25:00,30.6,30.63,30.58,30.59,107962.0,26.0915,26.117,26.0744,26.0829,107962.0
2018-01-31 14:30:00,30.59,30.61,30.5,30.51,147744.0,26.0829,26.1,26.0062,26.0147,147744.0
2018-01-31 14:35:00,30.5,30.5,30.43,30.47,168961.0,26.0062,26.0062,25.9465,25.9806,168961.0
2018-01-31 14:40:00,30.47,30.48,30.35,30.38,107421.0,25.9806,25.9891,25.8783,25.9039,107421.0
2018-01-31 14:45:00,30.38,30.39,30.23,30.26,178307.0,25.9039,25.9124,25.776,25.8016,178307.0
2018-01-31 14:50:00,30.26,30.29,30.21,30.28,178797.0,25.8016,25.8271,25.7589,25.8186,178797.0
2018-01-31 14:55:00,30.28,30.33,30.27,30.32,133374.0,25.8186,25.8612,25.8101,25.8527,133374.0
2018-01-31 15:00:00,30.32,30.36,30.28,30.32,172946.0,25.8527,25.8868,25.8186,25.8527,172946.0
2018-01-31 15:05:00,30.32,30.33,30.28,30.33,125554.0,25.8527,25.8612,25.8186,25.8612,125554.0
2018-01-31 15:10:00,30.33,30.35,30.31,30.33,111428.0,25.8612,25.8783,25.8442,25.8612,111428.0
2018-01-31 15:15:00,30.33,30.44,30.31,30.44,101706.0,25.8612,25.955,25.8442,25.955,101706.0
2018-01-31 15:20:00,30.44,30.45,30.38,30.4,122049.0,25.955,25.9636,25.9039,25.9209,122049.0
2018-01-31 15:25:00,30.4,30.48,30.39,30.46,305374.0,25.9209,25.9891,25.9124,25.9721,305374.0
2018-01-31 15:30:00,30.46,30.52,30.44,30.49,107245.0,25.9721,26.0233,25.955,25.9977,107245.0
2018-01-31 15:35:00,30.48,30.52,30.46,30.46,174130.0,25.9891,26.0233,25.9721,25.9721,174130.0
2018-01-31 15:40:00,30.47,30.53,30.46,30.5,165803.0,25.9806,26.0318,25.9721,26.0062,165803.0
2018-01-31 15:45:00,30.5,30.51,30.43,30.45,211381.0,26.0062,26.0147,25.9465,25.9636,211381.0
2018-01-31 15:50:00,30.44,30.44,30.39,30.41,194631.0,25.955,25.955,25.9124,25.9295,194631.0
2018-01-31 15:55:00,30.4,30.43,30.36,30.36,653724.0,25.9209,25.9465,25.8868,25.8868,653724.0
2018-02-01 09:30:00,30.21,30.44,30.16,30.21,175716.0,25.7589,25.955,25.7163,25.7589,175716.0
2018-02-01 09:35:00,30.23,30.49,30.22,30.46,53020.0,25.776,25.9977,25.7675,25.9721,53020.0
2018-02-01 09:40:00,30.47,30.7,30.47,30.66,80669.0,25.9806,26.1767,25.9806,26.1426,80669.0
2018-02-01 09:45:00,30.68,30.7,30.44,30.52,102687.0,26.1597,26.1767,25.955,26.0233,102687.0
2018-02-01 09:50:00,30.53,30.54,30.43,30.49,70235.0,26.0318,26.0403,25.9465,25.9977,70235.0
2018-02-01 09:55:00,30.49,30.52,30.41,30.43,52574.0,25.9977,26.0233,25.9295,25.9465,52574.0
2018-02-01 10:00:00,30.43,30.48,30.36,30.38,56845.0,25.9465,25.9891,25.8868,25.9039,56845.0
2018-02-01 10:05:00,30.37,30.42,30.35,30.36,50379.0,25.8954,25.938,25.8783,25.8868,50379.0
2018-02-01 10:10:00,30.35,30.35,30.27,30.29,52816.0,25.8783,25.8783,25.8101,25.8271,52816.0
2018-02-01 10:15:00,30.3,30.36,30.29,30.36,61429.0,25.8357,25.8868,25.8271,25.8868,61429.0
2018-02-01 10:20:00,30.36,30.52,30.36,30.5,86319.0,25.8868,26.0233,25.8868,26.0062,86319.0
2018-02-01 10:25:00,30.5,30.5,30.39,30.42,144163.0,26.0062,26.0062,25.9124,25.938,144163.0
2018-02-01 10:30:00,30.42,30.44,30.36,30.41,66777.0,25.938,25.955,25.8868,25.9295,66777.0
2018-02-01 10:35:00,30.41,30.46,30.4,30.45,57283.0,25.9295,25.9721,25.9209,25.9636,57283.0
2018-02-01 10:40:00,30.45,30.46,30.35,30.35,60193.0,25.9636,25.9721,25.8783,25.8783,60193.0
2018-02-01 10:45:00,30.36,30.46,30.35,30.42,44355.0,25.8868,25.9721,25.8783,25.938,44355.0
2018-02-01 10:50:00,30.43,30.45,30.36,30.39,29815.0,25.9465,25.9636,25.8868,25.9124,29815.0
2018-02-01 10:55:00,30.4,30.43,30.34,30.37,42350.0,25.9209,25.9465,25.8698,25.8954,42350.0
2018-02-01 11:00:00,30.38,30.42,30.25,30.25,66631.0,25.9039,25.938,25.793,25.793,66631.0
2018-02-01 11:05:00,30.26,30.31,30.25,30.26,41490.0,25.8016,25.8442,25.793,25.8016,41490.0
2018-02-01 11:10:00,30.26,30.27,30.21,30.21,53338.0,25.8016,25.8101,25.7589,25.7589,53338.0
2018-02-01 11:15:00,30.22,30.24,30.18,30.2,76457.0,25.7675,25.7845,25.7333,25.7504,76457.0
2018-02-01 11:20:00,30.2,30.23,30.16,30.23,53516.0,25.7504,25.776,25.7163,25.776,53516.0
2018-02-01 11:25:00,30.23,30.23,30.16,30.18,41937.0,25.776,25.776,25.7163,25.7333,41937.0
2018-02-01 11:30:00,30.19,30.26,30.16,30.23,80923.0,25.7419,25.8016,25.7163,25.776,80923.0
2018-02-01 11:35:00,30.23,30.3,30.23,30.27,33253.0,25.776,25.8357,25.776,25.8101,33253.0
2018-02-01 11:40:00,30.27,30.36,30.27,30.35,35154.0,25.8101,25.8868,25.8101,25.8783,35154.0
2018-02-01 11:45:00,30.35,30.36,30.29,30.32,61414.0,25.8783,25.8868,25.8271,25.8527,61414.0
2018-02-01 11:50:00,30.32,30.32,30.26,30.27,92675.0,25.8527,25.8527,25.8016,25.8101,92675.0
2018-02-01 11:55:00,30.28,30.32,30.27,30.27,63341.0,25.8186,25.8527,25.8101,25.8101,63341.0
2018-02-01 12:00:00,30.28,30.29,30.25,30.28,45637.0,25.8186,25.8271,25.793,25.8186,45637.0
2018-02-01 12:05:00,30.28,30.34,30.28,30.32,34065.0,25.8186,25.8698,25.8186,25.8527,34065.0
2018-02-01 12:10:00,30.32,30.32,30.27,30.27,88008.0,25.8527,25.8527,25.8101,25.8101,88008.0
2018-02-01 12:15:00,30.27,30.32,30.26,30.3,40175.0,25.8101,25.8527,25.8016,25.8357,40175.0
2018-02-01 12:20:00,30.3,30.33,30.29,30.3,34968.0,25.8357,25.8612,25.8271,25.8357,34968.0
2018-02-01 12:25:00,30.3,30.31,30.24,30.26,60485.0,25.8357,25.8442,25.7845,25.8016,60485.0
2018-02-01 12:30:00,30.26,30.27,30.23,30.27,60080.0,25.8016,25.8101,25.776,25.8101,60080.0
2018-02-01 12:35:00,30.26,30.28,30.23,30.24,32349.0,25.8016,25.8186,25.776,25.7845,32349.0
2018-02-01 12:40:00,30.24,30.29,30.24,30.29,33617.0,25.7845,25.8271,25.7845,25.8271,33617.0
2018-02-01 12:45:00,30.28,30.32,30.27,30.31,47638.0,25.8186,25.8527,25.8101,25.8442,47638.0
2018-02-01 12:50:00,30.3,30.31,30.26,30.26,24427.0,25.8357,25.8442,25.8016,25.8016,24427.0
2018-02-01 12:55:00,30.27,30.28,30.24,30.27,30944.0,25.8101,25.8186,25.7845,25.8101,30944.0
2018-02-01 13:00:00,30.28,30.32,30.26,30.32,25080.0,25.8186,25.8527,25.8016,25.8527,25080.0
2018-02-01 13:05:00,30.32,30.35,30.31,30.33,40823.0,25.8527,25.8783,25.8442,25.8612,40823.0
2018-02-01 13:10:00,30.32,30.39,30.32,30.34,42384.0,25.8527,25.9124,25.8527,25.8698,42384.0
2018-02-01 13:15:00,30.34,30.37,30.34,30.35,15219.0,25.8698,25.8954,25.8698,25.8783,15219.0
2018-02-01 13:20:00,30.35,30.38,30.35,30.38,22229.0,25.8783,25.9039,25.8783,25.9039,22229.0
2018-02-01 13:25:00,30.38,30.4,30.37,30.38,28634.0,25.9039,25.9209,25.8954,25.9039,28634.0
2018-02-01 13:30:00,30.39,30.4,30.34,30.36,30026.0,25.9124,25.9209,25.8698,25.8868,30026.0
2018-02-01 13:35:00,30.36,30.37,30.34,30.35,22915.0,25.8868,25.8954,25.8698,25.8783,22915.0
2018-02-01 13:40:00,30.35,30.36,30.32,30.34,17580.0,25.8783,25.8868,25.8527,25.8698,17580.0
2018-02-01 13:45:00,30.34,30.34,30.3,30.32,31926.0,25.8698,25.8698,25.8357,25.8527,31926.0
2018-02-01 13:50:00,30.31,30.33,30.24,30.26,40573.0,25.8442,25.8612,25.7845,25.8016,40573.0
2018-02-01 13:55:00,30.26,30.29,30.25,30.28,49017.0,25.8016,25.8271,25.793,25.8186,49017.0
2018-02-01 14:00:00,30.28,30.31,30.27,30.3,33777.0,25.8186,25.8442,25.8101,25.8357,33777.0
2018-02-01 14:05:00,30.3,30.3,30.24,30.26,35384.0,25.8357,25.8357,25.7845,25.8016,35384.0
2018-02-01 14:10:00,30.26,30.28,30.24,30.24,34556.0,25.8016,25.8186,25.7845,25.7845,34556.0
2018-02-01 14:15:00,30.25,30.26,30.22,30.23,43085.0,25.793,25.8016,25.7675,25.776,43085.0
2018-02-01 14:20:00,30.23,30.25,30.14,30.19,77784.0,25.776,25.793,25.6992,25.7419,77784.0
2018-02-01 14:25:00,30.19,30.24,30.17,30.23,47419.0,25.7419,25.7845,25.7248,25.776,47419.0
2018-02-01 14:30:00,30.24,30.25,30.17,30.18,46018.0,25.7845,25.793,25.7248,25.7333,46018.0
2018-02-01 14:35:00,30.18,30.23,30.17,30.19,51306.0,25.7333,25.776,25.7248,25.7419,51306.0
2018-02-01 14:40:00,30.19,30.23,30.17,30.23,27396.0,25.7419,25.776,25.7248,25.776,27396.0
2018-02-01 14:45:00,30.23,30.3,30.22,30.3,44982.0,25.776,25.8357,25.7675,25.8357,44982.0
2018-02-01 14:50:00,30.3,30.31,30.27,30.29,33021.0,25.8357,25.8442,25.8101,25.8271,33021.0
2018-02-01 14:55:00,30.29,30.34,30.28,30.32,38753.0,25.8271,25.8698,25.8186,25.8527,38753.0
2018-02-01 15:00:00,30.32,30.34,30.3,30.3,32274.0,25.8527,25.8698,25.8357,25.8357,32274.0
2018-02-01 15:05:00,30.3,30.31,30.24,30.31,72901.0,25.8357,25.8442,25.7845,25.8442,72901.0
2018-02-01 15:10:00,30.31,30.31,30.26,30.28,57105.0,25.8442,25.8442,25.8016,25.8186,57105.0
2018-02-01 15:15:00,30.28,30.28,30.21,30.21,55863.0,25.8186,25.8186,25.7589,25.7589,55863.0
2018-02-01 15:20:00,30.21,30.22,30.18,30.19,49936.0,25.7589,25.7675,25.7333,25.7419,49936.0
2018-02-01 15:25:00,30.19,30.21,30.15,30.15,66586.0,25.7419,25.7589,25.7078,25.7078,66586.0
2018-02-01 15:30:00,30.15,30.16,30.09,30.11,119464.0,25.7078,25.7163,25.6566,25.6737,119464.0
2018-02-01 15:35:00,30.12,30.15,30.1,30.15,92295.0,25.6822,25.7078,25.6651,25.7078,92295.0
2018-02-01 15:40:00,30.14,30.15,30.07,30.09,94993.0,25.6992,25.7078,25.6396,25.6566,94993.0
2018-02-01 15:45:00,30.08,30.19,30.08,30.15,130856.0,25.6481,25.7419,25.6481,25.7078,130856.0
2018-02-01 15:50:00,30.15,30.2,30.12,30.15,160328.0,25.7078,25.7504,25.6822,25.7078,160328.0
2018-02-01 15:55:00,30.15,30.24,30.14,30.2,396581.0,25.7078,25.7845,25.6992,25.7504,396581.0
2018-02-02 09:30:00,30.01,30.04,29.7,29.74,311593.0,25.5884,25.614,25.3241,25.3582,311593.0
2018-02-02 09:35:00,29.74,30.01,29.73,30.01,80159.0,25.3582,25.5884,25.3497,25.5884,80159.0
2018-02-02 09:40:00,30.01,30.13,29.96,30.06,86861.0,25.5884,25.6907,25.5458,25.631,86861.0
2018-02-02 09:45:00,30.05,30.05,29.87,29.92,131308.0,25.6225,25.6225,25.469,25.5117,131308.0
2018-02-02 09:50:00,29.92,29.97,29.85,29.91,105642.0,25.5117,25.5543,25.452,25.5031,105642.0
2018-02-02 09:55:00,29.9,29.95,29.88,29.92,80142.0,25.4946,25.5372,25.4776,25.5117,80142.0
2018-02-02 10:00:00,29.93,29.96,29.72,29.73,147838.0,25.5202,25.5458,25.3411,25.3497,147838.0
2018-02-02 10:05:00,29.74,29.92,29.72,29.91,110653.0,25.3582,25.5117,25.3411,25.5031,110653.0
2018-02-02 10:10:00,29.91,29.99,29.88,29.98,62870.0,25.5031,25.5713,25.4776,25.5628,62870.0
2018-02-02 10:15:00,29.98,30.01,29.88,29.9,109412.0,25.5628,25.5884,25.4776,25.4946,109412.0
2018-02-02 10:20:00,29.9,29.95,29.87,29.88,59455.0,25.4946,25.5372,25.469,25.4776,59455.0
2018-02-02 10:25:00,29.88,29.97,29.87,29.95,51015.0,25.4776,25.5543,25.469,25.5372,51015.0
2018-02-02 10:30:00,29.95,29.96,29.88,29.92,65504.0,25.5372,25.5458,25.4776,25.5117,65504.0
2018-02-02 10:35:00,29.92,29.92,29.85,29.85,73042.0,25.5117,25.5117,25.452,25.452,73042.0
2018-02-02 10:40:00,29.86,29.9,29.82,29.85,97075.0,25.4605,25.4946,25.4264,25.452,97075.0
2018-02-02 10:45:00,29.84,29.87,29.79,29.85,62580.0,25.4434,25.469,25.4008,25.452,62580.0
2018-02-02 10:50:00,29.85,29.87,29.83,29.83,39031.0,25.452,25.469,25.4349,25.4349,39031.0
2018-02-02 10:55:00,29.81,29.81,29.72,29.78,67371.0,25.4179,25.4179,25.3411,25.3923,67371.0
2018-02-02 11:00:00,29.78,29.78,29.61,29.68,129239.0,25.3923,25.3923,25.2473,25.307,129239.0
2018-02-02 11:05:00,29.67,29.72,29.65,29.71,88269.0,25.2985,25.3411,25.2814,25.3326,88269.0
2018-02-02 11:10:00,29.71,29.77,29.7,29.76,74720.0,25.3326,25.3838,25.3241,25.3752,74720.0
2018-02-02 11:15:00,29.77,29.77,29.64,29.65,83709.0,25.3838,25.3838,25.2729,25.2814,83709.0
2018-02-02 11:20:00,29.66,29.66,29.59,29.61,107851.0,25.29,25.29,25.2303,25.2473,107851.0
2018-02-02 11:25:00,29.61,29.63,29.57,29.59,99558.0,25.2473,25.2644,25.2132,25.2303,99558.0
2018-02-02 11:30:00,29.59,29.7,29.58,29.68,113622.0,25.2303,25.3241,25.2218,25.307,113622.0
2018-02-02 11:35:00,29.69,29.74,29.65,29.71,46785.0,25.3155,25.3582,25.2814,25.3326,46785.0
2018-02-02 11:40:00,29.72,29.73,29.63,29.64,48409.0,25.3411,25.3497,25.2644,25.2729,48409.0
2018-02-02 11:45:00,29.64,29.67,29.59,29.61,49212.0,25.2729,25.2985,25.2303,25.2473,49212.0
2018-02-02 11:50:00,29.6,29.65,29.59,29.65,45309.0,25.2388,25.2814,25.2303,25.2814,45309.0
2018-02-02 11:55:00,29.65,29.66,29.55,29.55,98637.0,25.2814,25.29,25.1962,25.1962,98637.0
2018-02-02 12:00:00,29.55,29.61,29.53,29.56,71470.0,25.1962,25.2473,25.1791,25.2047,71470.0
2018-02-02 12:05:00,29.56,29.59,29.54,29.58,60442.0,25.2047,25.2303,25.1876,25.2218,60442.0
2018-02-02 12:10:00,29.59,29.67,29.58,29.65,41945.0,25.2303,25.2985,25.2218,25.2814,41945.0
2018-02-02 12:15:00,29.65,29.68,29.63,29.66,33340.0,25.2814,25.307,25.2644,25.29,33340.0
2018-02-02 12:20:00,29.65,29.7,29.61,29.7,41345.0,25.2814,25.3241,25.2473,25.3241,41345.0
2018-02-02 12:25:00,29.7,29.73,29.67,29.72,42339.0,25.3241,25.3497,25.2985,25.3411,42339.0
2018-02-02 12:30:00,29.71,29.72,29.64,29.69,48377.0,25.3326,25.3411,25.2729,25.3155,48377.0
2018-02-02 12:35:00,29.69,29.69,29.65,29.68,49819.0,25.3155,25.3155,25.2814,25.307,49819.0
2018-02-02 12:40:00,29.68,29.71,29.66,29.71,60860.0,25.307,25.3326,25.29,25.3326,60860.0
2018-02-02 12:45:00,29.7,29.78,29.69,29.78,48752.0,25.3241,25.3923,25.3155,25.3923,48752.0
2018-02-02 12:50:00,29.77,29.78,29.72,29.72,48612.0,25.3838,25.3923,25.3411,25.3411,48612.0
2018-02-02 12:55:00,29.72,29.77,29.71,29.72,64672.0,25.3411,25.3838,25.3326,25.3411,64672.0
2018-02-02 13:00:00,29.71,29.72,29.66,29.67,36253.0,25.3326,25.3411,25.29,25.2985,36253.0
2018-02-02 13:05:00,29.66,29.68,29.6,29.6,62522.0,25.29,25.307,25.2388,25.2388,62522.0
2018-02-02 13:10:00,29.6,29.62,29.57,29.59,60008.0,25.2388,25.2559,25.2132,25.2303,60008.0
2018-02-02 13:15:00,29.59,29.6,29.55,29.55,22983.0,25.2303,25.2388,25.1962,25.1962,22983.0
2018-02-02 13:20:00,29.55,29.56,29.52,29.54,42529.0,25.1962,25.2047,25.1706,25.1876,42529.0
2018-02-02 13:25:00,29.53,29.54,29.39,29.43,229308.0,25.1791,25.1876,25.0597,25.0939,229308.0
2018-02-02 13:30:00,29.44,29.51,29.43,29.48,98835.0,25.1024,25.1621,25.0939,25.1365,98835.0
2018-02-02 13:35:00,29.48,29.51,29.45,29.47,67701.0,25.1365,25.1621,25.1109,25.128,67701.0
2018-02-02 13:40:00,29.47,29.5,29.45,29.49,53338.0,25.128,25.1535,25.1109,25.145,53338.0
2018-02-02 13:45:00,29.49,29.49,29.45,29.46,31088.0,25.145,25.145,25.1109,25.1194,31088.0
2018-02-02 13:50:00,29.46,29.5,29.42,29.49,77304.0,25.1194,25.1535,25.0853,25.145,77304.0
2018-02-02 13:55:00,29.5,29.51,29.43,29.46,90384.0,25.1535,25.1621,25.0939,25.1194,90384.0
2018-02-02 14:00:00,29.46,29.46,29.41,29.42,34147.0,25.1194,25.1194,25.0768,25.0853,34147.0
2018-02-02 14:05:00,29.42,29.45,29.4,29.44,41653.0,25.0853,25.1109,25.0683,25.1024,41653.0
2018-02-02 14:10:00,29.44,29.45,29.41,29.44,63990.0,25.1024,25.1109,25.0768,25.1024,63990.0
2018-02-02 14:15:00,29.44,29.51,29.44,29.51,85600.0,25.1024,25.1621,25.1024,25.1621,85600.0
2018-02-02 14:20:00,29.51,29.53,29.46,29.48,49873.0,25.1621,25.1791,25.1194,25.1365,49873.0
2018-02-02 14:25:00,29.48,29.5,29.41,29.42,136700.0,25.1365,25.1535,25.0768,25.0853,136700.0
2018-02-02 14:30:00,29.42,29.51,29.41,29.49,84896.0,25.0853,25.1621,25.0768,25.145,84896.0
2018-02-02 14:35:00,29.48,29.49,29.45,29.46,62788.0,25.1365,25.145,25.1109,25.1194,62788.0
2018-02-02 14:40:00,29.46,29.51,29.44,29.49,73221.0,25.1194,25.1621,25.1024,25.145,73221.0
2018-02-02 14:45:00,29.5,29.5,29.43,29.47,70838.0,25.1535,25.1535,25.0939,25.128,70838.0
2018-02-02 14:50:00,29.47,29.48,29.45,29.48,48696.0,25.128,25.1365,25.1109,25.1365,48696.0
2018-02-02 14:55:00,29.48,29.48,29.34,29.39,124528.0,25.1365,25.1365,25.0171,25.0597,124528.0
2018-02-02 15:00:00,29.38,29.43,29.35,29.38,52990.0,25.0512,25.0939,25.0256,25.0512,52990.0
2018-02-02 15:05:00,29.38,29.38,29.33,29.33,61895.0,25.0512,25.0512,25.0086,25.0086,61895.0
2018-02-02 15:10:00,29.34,29.46,29.33,29.4,72209.0,25.0171,25.1194,25.0086,25.0683,72209.0
2018-02-02 15:15:00,29.4,29.49,29.38,29.45,63205.0,25.0683,25.145,25.0512,25.1109,63205.0
2018-02-02 15:20:00,29.46,29.5,29.45,29.46,47646.0,25.1194,25.1535,25.1109,25.1194,47646.0
2018-02-02 15:25:00,29.46,29.48,29.42,29.42,72541.0,25.1194,25.1365,25.0853,25.0853,72541.0
2018-02-02 15:30:00,29.43,29.43,29.33,29.34,119795.0,25.0939,25.0939,25.0086,25.0171,119795.0
2018-02-02 15:35:00,29.34,29.42,29.33,29.4,108622.0,25.0171,25.0853,25.0086,25.0683,108622.0
2018-02-02 15:40:00,29.4,29.4,29.31,29.36,96018.0,25.0683,25.0683,24.9915,25.0342,96018.0
2018-02-02 15:45:00,29.35,29.37,29.33,29.36,91038.0,25.0256,25.0427,25.0086,25.0342,91038.0
2018-02-02 15:50:00,29.36,29.38,29.31,29.32,123727.0,25.0342,25.0512,24.9915,25.0001,123727.0
2018-02-02 15:55:00,29.31,29.36,29.31,29.33,466353.0,24.9915,25.0342,24.9915,25.0086,466353.0
2018-02-05 09:30:00,28.93,29.2,28.81,29.04,349577.0,24.6675,24.8977,24.5652,24.7613,349577.0
2018-02-05 09:35:00,29.03,29.26,28.9,29.25,244014.0,24.7528,24.9489,24.6419,24.9404,244014.0
2018-02-05 09:40:00,29.26,29.54,29.04,29.14,297443.0,24.9489,25.1876,24.7613,24.8466,297443.0
2018-02-05 09:45:00,29.14,29.18,28.99,29.0,254638.0,24.8466,24.8807,24.7187,24.7272,254638.0
2018-02-05 09:50:00,28.99,29.08,28.87,28.95,251173.0,24.7187,24.7954,24.6164,24.6846,251173.0
2018-02-05 09:55:00,28.94,28.99,28.89,28.97,191932.0,24.676,24.7187,24.6334,24.7016,191932.0
2018-02-05 10:00:00,28.97,29.07,28.96,29.04,166233.0,24.7016,24.7869,24.6931,24.7613,166233.0
2018-02-05 10:05:00,29.05,29.19,28.97,29.18,142100.0,24.7698,24.8892,24.7016,24.8807,142100.0
2018-02-05 10:10:00,29.19,29.28,29.17,29.28,78690.0,24.8892,24.966,24.8722,24.966,78690.0
2018-02-05 10:15:00,29.28,29.31,29.21,29.26,102711.0,24.966,24.9915,24.9063,24.9489,102711.0
2018-02-05 10:20:00,29.25,29.33,29.24,29.3,63682.0,24.9404,25.0086,24.9318,24.983,63682.0
2018-02-05 10:25:00,29.31,29.39,29.26,29.27,94545.0,24.9915,25.0597,24.9489,24.9574,94545.0
2018-02-05 10:30:00,29.27,29.28,29.17,29.23,66009.0,24.9574,24.966,24.8722,24.9233,66009.0
2018-02-05 10:35:00,29.24,29.28,29.23,29.28,49730.0,24.9318,24.966,24.9233,24.966,49730.0
2018-02-05 10:40:00,29.28,29.36,29.27,29.36,55420.0,24.966,25.0342,24.9574,25.0342,55420.0
2018-02-05 10:45:00,29.35,29.41,29.35,29.38,64381.0,25.0256,25.0768,25.0256,25.0512,64381.0
2018-02-05 10:50:00,29.38,29.44,29.35,29.43,114936.0,25.0512,25.1024,25.0256,25.0939,114936.0
2018-02-05 10:55:00,29.42,29.51,29.4,29.45,64198.0,25.0853,25.1621,25.0683,25.1109,64198.0
2018-02-05 11:00:00,29.45,29.5,29.34,29.37,76228.0,25.1109,25.1535,25.0171,25.0427,76228.0
2018-02-05 11:05:00,29.37,29.37,29.27,29.28,150516.0,25.0427,25.0427,24.9574,24.966,150516.0
2018-02-05 11:10:00,29.27,29.27,29.2,29.21,90065.0,24.9574,24.9574,24.8977,24.9063,90065.0
2018-02-05 11:15:00,29.21,29.22,29.15,29.17,96632.0,24.9063,24.9148,24.8551,24.8722,96632.0
2018-02-05 11:20:00,29.17,29.2,29.15,29.19,28058.0,24.8722,24.8977,24.8551,24.8892,28058.0
2018-02-05 11:25:00,29.19,29.2,29.13,29.15,34952.0,24.8892,24.8977,24.8381,24.8551,34952.0
2018-02-05 11:30:00,29.14,29.16,29.11,29.15,68141.0,24.8466,24.8636,24.821,24.8551,68141.0
2018-02-05 11:35:00,29.15,29.18,29.12,29.16,111352.0,24.8551,24.8807,24.8295,24.8636,111352.0
2018-02-05 11:40:00,29.15,29.16,29.1,29.12,81593.0,24.8551,24.8636,24.8125,24.8295,81593.0
2018-02-05 11:45:00,29.12,29.18,29.11,29.18,38732.0,24.8295,24.8807,24.821,24.8807,38732.0
2018-02-05 11:50:00,29.17,29.23,29.17,29.23,72243.0,24.8722,24.9233,24.8722,24.9233,72243.0
2018-02-05 11:55:00,29.23,29.27,29.2,29.21,99203.0,24.9233,24.9574,24.8977,24.9063,99203.0
2018-02-05 12:00:00,29.21,29.22,29.15,29.16,59430.0,24.9063,24.9148,24.8551,24.8636,59430.0
2018-02-05 12:05:00,29.16,29.17,29.13,29.14,50487.0,24.8636,24.8722,24.8381,24.8466,50487.0
2018-02-05 12:10:00,29.14,29.2,29.12,29.16,157210.0,24.8466,24.8977,24.8295,24.8636,157210.0
2018-02-05 12:15:00,29.16,29.17,29.07,29.11,52992.0,24.8636,24.8722,24.7869,24.821,52992.0
2018-02-05 12:20:00,29.11,29.11,29.04,29.08,57437.0,24.821,24.821,24.7613,24.7954,57437.0
2018-02-05 12:25:00,29.08,29.14,29.07,29.13,46138.0,24.7954,24.8466,24.7869,24.8381,46138.0
2018-02-05 12:30:00,29.13,29.2,29.11,29.15,64566.0,24.8381,24.8977,24.821,24.8551,64566.0
2018-02-05 12:35:00,29.15,29.17,29.11,29.16,62110.0,24.8551,24.8722,24.821,24.8636,62110.0
2018-02-05 12:40:00,29.16,29.2,29.15,29.19,33944.0,24.8636,24.8977,24.8551,24.8892,33944.0
2018-02-05 12:45:00,29.2,29.24,29.17,29.22,29385.0,24.8977,24.9318,24.8722,24.9148,29385.0
2018-02-05 12:50:00,29.23,29.28,29.2,29.2,70613.0,24.9233,24.966,24.8977,24.8977,70613.0
2018-02-05 12:55:00,29.19,29.23,29.14,29.15,33154.0,24.8892,24.9233,24.8466,24.8551,33154.0
2018-02-05 13:00:00,29.14,29.14,29.06,29.08,69403.0,24.8466,24.8466,24.7784,24.7954,69403.0
2018-02-05 13:05:00,29.07,29.12,29.01,29.05,70389.0,24.7869,24.8295,24.7357,24.7698,70389.0
2018-02-05 13:10:00,29.05,29.09,29.02,29.06,73562.0,24.7698,24.8039,24.7443,24.7784,73562.0
2018-02-05 13:15:00,29.06,29.09,28.96,28.98,189096.0,24.7784,24.8039,24.6931,24.7102,189096.0
2018-02-05 13:20:00,28.98,29.03,28.92,28.94,336551.0,24.7102,24.7528,24.659,24.676,336551.0
2018-02-05 13:25:00,28.94,29.06,28.91,29.03,91301.0,24.676,24.7784,24.6505,24.7528,91301.0
2018-02-05 13:30:00,29.04,29.15,29.04,29.09,92523.0,24.7613,24.8551,24.7613,24.8039,92523.0
2018-02-05 13:35:00,29.1,29.14,29.07,29.07,40703.0,24.8125,24.8466,24.7869,24.7869,40703.0
2018-02-05 13:40:00,29.08,29.16,29.07,29.14,55475.0,24.7954,24.8636,24.7869,24.8466,55475.0
2018-02-05 13:45:00,29.14,29.15,29.08,29.14,53982.0,24.8466,24.8551,24.7954,24.8466,53982.0
2018-02-05 13:50:00,29.13,29.15,29.08,29.12,71318.0,24.8381,24.8551,24.7954,24.8295,71318.0
2018-02-05 13:55:00,29.1,29.21,29.1,29.2,209726.0,24.8125,24.9063,24.8125,24.8977,209726.0
2018-02-05 14:00:00,29.19,29.19,29.11,29.13,57467.0,24.8892,24.8892,24.821,24.8381,57467.0
2018-02-05 14:05:00,29.13,29.13,29.07,29.1,59347.0,24.8381,24.8381,24.7869,24.8125,59347.0
2018-02-05 14:10:00,29.09,29.13,29.07,29.11,49776.0,24.8039,24.8381,24.7869,24.821,49776.0
2018-02-05 14:15:00,29.11,29.12,28.99,29.03,67233.0,24.821,24.8295,24.7187,24.7528,67233.0
2018-02-05 14:20:00,29.02,29.03,28.95,28.96,52256.0,24.7443,24.7528,24.6846,24.6931,52256.0
2018-02-05 14:25:00,28.97,28.99,28.95,28.97,49912.0,24.7016,24.7187,24.6846,24.7016,49912.0
2018-02-05 14:30:00,28.97,28.97,28.86,28.88,90948.0,24.7016,24.7016,24.6078,24.6249,90948.0
2018-02-05 14:35:00,28.88,28.94,28.86,28.87,108195.0,24.6249,24.676,24.6078,24.6164,108195.0
2018-02-05 14:40:00,28.88,28.92,28.83,28.85,121824.0,24.6249,24.659,24.5823,24.5993,121824.0
2018-02-05 14:45:00,28.86,28.89,28.82,28.84,110190.0,24.6078,24.6334,24.5737,24.5908,110190.0
2018-02-05 14:50:00,28.84,28.87,28.79,28.82,113359.0,24.5908,24.6164,24.5481,24.5737,113359.0
2018-02-05 14:55:00,28.82,28.84,28.72,28.73,115332.0,24.5737,24.5908,24.4885,24.497,115332.0
2018-02-05 15:00:00,28.73,28.8,28.68,28.69,133963.0,24.497,24.5567,24.4544,24.4629,133963.0
2018-02-05 15:05:00,28.7,28.71,28.25,28.35,529034.0,24.4714,24.4799,24.0877,24.173,529034.0
2018-02-05 15:10:00,28.34,28.55,28.26,28.54,234485.0,24.1645,24.3435,24.0962,24.335,234485.0
2018-02-05 15:15:00,28.54,28.76,28.49,28.59,213622.0,24.335,24.5226,24.2923,24.3776,213622.0
2018-02-05 15:20:00,28.59,28.77,28.51,28.73,139514.0,24.3776,24.5311,24.3094,24.497,139514.0
2018-02-05 15:25:00,28.74,28.88,28.7,28.85,290479.0,24.5055,24.6249,24.4714,24.5993,290479.0
2018-02-05 15:30:00,28.86,28.91,28.72,28.81,501034.0,24.6078,24.6505,24.4885,24.5652,501034.0
2018-02-05 15:35:00,28.81,28.82,28.61,28.62,282093.0,24.5652,24.5737,24.3947,24.4032,282093.0
2018-02-05 15:40:00,28.62,28.67,28.49,28.62,274608.0,24.4032,24.4458,24.2923,24.4032,274608.0
2018-02-05 15:45:00,28.61,28.62,28.33,28.35,280254.0,24.3947,24.4032,24.1559,24.173,280254.0
2018-02-05 15:50:00,28.34,28.43,28.28,28.3,366308.0,24.1645,24.2412,24.1133,24.1303,366308.0
2018-02-05 15:55:00,28.31,28.58,28.3,28.49,1060210.0,24.1389,24.3691,24.1303,24.2923,1060210.0
2018-02-06 09:30:00,27.92,28.0,27.18,27.75,501513.0,23.8063,23.8745,23.1754,23.6614,501513.0
2018-02-06 09:35:00,27.76,28.15,27.75,28.12,298462.0,23.6699,24.0024,23.6614,23.9769,298462.0
2018-02-06 09:40:00,28.13,28.3,28.07,28.25,253749.0,23.9854,24.1303,23.9342,24.0877,253749.0
2018-02-06 09:45:00,28.26,28.6,28.24,28.57,153386.0,24.0962,24.3861,24.0792,24.3606,153386.0
2018-02-06 09:50:00,28.6,28.91,28.55,28.83,202611.0,24.3861,24.6505,24.3435,24.5823,202611.0
2018-02-06 09:55:00,28.83,28.9,28.68,28.8,482781.0,24.5823,24.6419,24.4544,24.5567,482781.0
2018-02-06 10:00:00,28.81,29.02,28.76,28.95,125513.0,24.5652,24.7443,24.5226,24.6846,125513.0
2018-02-06 10:05:00,28.95,29.07,28.88,29.0,138726.0,24.6846,24.7869,24.6249,24.7272,138726.0
2018-02-06 10:10:00,28.98,29.03,28.8,28.81,114296.0,24.7102,24.7528,24.5567,24.5652,114296.0
2018-02-06 10:15:00,28.81,28.83,28.55,28.71,137513.0,24.5652,24.5823,24.3435,24.4799,137513.0
2018-02-06 10:20:00,28.73,28.9,28.6,28.74,91879.0,24.497,24.6419,24.3861,24.5055,91879.0
2018-02-06 10:25:00,28.74,28.82,28.65,28.72,83538.0,24.5055,24.5737,24.4288,24.4885,83538.0
2018-02-06 10:30:00,28.72,28.76,28.61,28.67,92532.0,24.4885,24.5226,24.3947,24.4458,92532.0
2018-02-06 10:35:00,28.67,28.7,28.55,28.64,170309.0,24.4458,24.4714,24.3435,24.4202,170309.0
2018-02-06 10:40:00,28.64,28.8,28.58,28.79,107163.0,24.4202,24.5567,24.3691,24.5481,107163.0
2018-02-06 10:45:00,28.79,28.9,28.78,28.85,95194.0,24.5481,24.6419,24.5396,24.5993,95194.0
2018-02-06 10:50:00,28.86,29.01,28.79,28.99,101397.0,24.6078,24.7357,24.5481,24.7187,101397.0
2018-02-06 10:55:00,28.99,28.99,28.81,28.81,91176.0,24.7187,24.7187,24.5652,24.5652,91176.0
2018-02-06 11:00:00,28.82,28.83,28.74,28.82,115932.0,24.5737,24.5823,24.5055,24.5737,115932.0
2018-02-06 11:05:00,28.82,28.9,28.7,28.79,95162.0,24.5737,24.6419,24.4714,24.5481,95162.0
2018-02-06 11:10:00,28.79,28.86,28.7,28.76,122261.0,24.5481,24.6078,24.4714,24.5226,122261.0
2018-02-06 11:15:00,28.76,28.85,28.73,28.83,84022.0,24.5226,24.5993,24.497,24.5823,84022.0
2018-02-06 11:20:00,28.83,28.85,28.76,28.76,66876.0,24.5823,24.5993,24.5226,24.5226,66876.0
2018-02-06 11:25:00,28.76,28.77,28.61,28.68,112639.0,24.5226,24.5311,24.3947,24.4544,112639.0
2018-02-06 11:30:00,28.68,28.68,28.52,28.57,160552.0,24.4544,24.4544,24.3179,24.3606,160552.0
2018-02-06 11:35:00,28.57,28.65,28.55,28.64,55843.0,24.3606,24.4288,24.3435,24.4202,55843.0
2018-02-06 11:40:00,28.64,28.71,28.62,28.68,64258.0,24.4202,24.4799,24.4032,24.4544,64258.0
2018-02-06 11:45:00,28.68,28.7,28.65,28.69,68642.0,24.4544,24.4714,24.4288,24.4629,68642.0
2018-02-06 11:50:00,28.69,28.85,28.69,28.83,92602.0,24.4629,24.5993,24.4629,24.5823,92602.0
2018-02-06 11:55:00,28.84,28.88,28.8,28.8,107864.0,24.5908,24.6249,24.5567,24.5567,107864.0
2018-02-06 12:00:00,28.79,28.85,28.79,28.82,59384.0,24.5481,24.5993,24.5481,24.5737,59384.0
2018-02-06 12:05:00,28.81,28.94,28.8,28.94,84780.0,24.5652,24.676,24.5567,24.676,84780.0
2018-02-06 12:10:00,28.93,28.99,28.87,28.99,61231.0,24.6675,24.7187,24.6164,24.7187,61231.0
2018-02-06 12:15:00,28.99,29.04,28.94,28.95,72207.0,24.7187,24.7613,24.676,24.6846,72207.0
2018-02-06 12:20:00,28.94,29.0,28.94,28.98,58507.0,24.676,24.7272,24.676,24.7102,58507.0
2018-02-06 12:25:00,28.99,29.1,28.98,29.08,51612.0,24.7187,24.8125,24.7102,24.7954,51612.0
2018-02-06 12:30:00,29.08,29.16,29.04,29.08,86341.0,24.7954,24.8636,24.7613,24.7954,86341.0
2018-02-06 12:35:00,29.08,29.22,29.03,29.22,79825.0,24.7954,24.9148,24.7528,24.9148,79825.0
2018-02-06 12:40:00,29.21,29.22,29.11,29.12,135021.0,24.9063,24.9148,24.821,24.8295,135021.0
2018-02-06 12:45:00,29.12,29.12,29.01,29.03,55701.0,24.8295,24.8295,24.7357,24.7528,55701.0
2018-02-06 12:50:00,29.03,29.04,28.96,28.99,55717.0,24.7528,24.7613,24.6931,24.7187,55717.0
2018-02-06 12:55:00,29.0,29.06,28.96,29.05,63985.0,24.7272,24.7784,24.6931,24.7698,63985.0
2018-02-06 13:00:00,29.04,29.05,28.85,28.87,170867.0,24.7613,24.7698,24.5993,24.6164,170867.0
2018-02-06 13:05:00,28.87,28.89,28.77,28.77,40272.0,24.6164,24.6334,24.5311,24.5311,40272.0
2018-02-06 13:10:00,28.77,28.93,28.74,28.9,73143.0,24.5311,24.6675,24.5055,24.6419,73143.0
2018-02-06 13:15:00,28.9,28.94,28.87,28.94,42412.0,24.6419,24.676,24.6164,24.676,42412.0
2018-02-06 13:20:00,28.94,28.97,28.87,28.89,51968.0,24.676,24.7016,24.6164,24.6334,51968.0
2018-02-06 13:25:00,28.88,28.93,28.87,28.9,44377.0,24.6249,24.6675,24.6164,24.6419,44377.0
2018-02-06 13:30:00,28.89,28.9,28.73,28.76,79998.0,24.6334,24.6419,24.497,24.5226,79998.0
2018-02-06 13:35:00,28.75,28.86,28.75,28.83,48817.0,24.514,24.6078,24.514,24.5823,48817.0
2018-02-06 13:40:00,28.83,28.84,28.74,28.78,41417.0,24.5823,24.5908,24.5055,24.5396,41417.0
2018-02-06 13:45:00,28.78,28.8,28.72,28.75,50208.0,24.5396,24.5567,24.4885,24.514,50208.0
2018-02-06 13:50:00,28.74,28.74,28.69,28.72,52788.0,24.5055,24.5055,24.4629,24.4885,52788.0
2018-02-06 13:55:00,28.73,28.74,28.67,28.71,84283.0,24.497,24.5055,24.4458,24.4799,84283.0
2018-02-06 14:00:00,28.7,28.75,28.7,28.73,68352.0,24.4714,24.514,24.4714,24.497,68352.0
2018-02-06 14:05:00,28.74,28.74,28.6,28.62,142365.0,24.5055,24.5055,24.3861,24.4032,142365.0
2018-02-06 14:10:00,28.63,28.78,28.62,28.73,67159.0,24.4117,24.5396,24.4032,24.497,67159.0
2018-02-06 14:15:00,28.73,28.74,28.64,28.66,95488.0,24.497,24.5055,24.4202,24.4373,95488.0
2018-02-06 14:20:00,28.67,28.71,28.63,28.67,70493.0,24.4458,24.4799,24.4117,24.4458,70493.0
2018-02-06 14:25:00,28.67,28.69,28.63,28.68,88041.0,24.4458,24.4629,24.4117,24.4544,88041.0
2018-02-06 14:30:00,28.68,28.74,28.65,28.74,103761.0,24.4544,24.5055,24.4288,24.5055,103761.0
2018-02-06 14:35:00,28.74,28.84,28.74,28.77,101173.0,24.5055,24.5908,24.5055,24.5311,101173.0
2018-02-06 14:40:00,28.77,28.85,28.76,28.84,77686.0,24.5311,24.5993,24.5226,24.5908,77686.0
2018-02-06 14:45:00,28.84,28.97,28.83,28.95,103512.0,24.5908,24.7016,24.5823,24.6846,103512.0
2018-02-06 14:50:00,28.95,28.99,28.89,28.96,171889.0,24.6846,24.7187,24.6334,24.6931,171889.0
2018-02-06 14:55:00,28.96,29.06,28.94,29.01,155162.0,24.6931,24.7784,24.676,24.7357,155162.0
2018-02-06 15:00:00,29.01,29.13,29.01,29.09,285195.0,24.7357,24.8381,24.7357,24.8039,285195.0
2018-02-06 15:05:00,29.1,29.21,29.05,29.21,164997.0,24.8125,24.9063,24.7698,24.9063,164997.0
2018-02-06 15:10:00,29.21,29.22,29.01,29.02,122899.0,24.9063,24.9148,24.7357,24.7443,122899.0
2018-02-06 15:15:00,29.02,29.1,28.93,28.97,96634.0,24.7443,24.8125,24.6675,24.7016,96634.0
2018-02-06 15:20:00,28.97,29.06,28.95,28.99,125652.0,24.7016,24.7784,24.6846,24.7187,125652.0
2018-02-06 15:25:00,29.0,29.08,28.99,29.05,91788.0,24.7272,24.7954,24.7187,24.7698,91788.0
2018-02-06 15:30:00,29.06,29.17,28.96,29.11,261188.0,24.7784,24.8722,24.6931,24.821,261188.0
2018-02-06 15:35:00,29.11,29.16,29.05,29.14,137394.0,24.821,24.8636,24.7698,24.8466,137394.0
2018-02-06 15:40:00,29.15,29.18,29.09,29.1,195149.0,24.8551,24.8807,24.8039,24.8125,195149.0
2018-02-06 15:45:00,29.09,29.1,28.95,28.95,312441.0,24.8039,24.8125,24.6846,24.6846,312441.0
2018-02-06 15:50:00,28.96,29.02,28.94,29.0,329528.0,24.6931,24.7443,24.676,24.7272,329528.0
2018-02-06 15:55:00,29.0,29.09,28.97,29.08,701131.0,24.7272,24.8039,24.7016,24.7954,701131.0
2018-02-07 09:30:00,29.05,29.2,28.83,29.2,112992.0,24.7698,24.8977,24.5823,24.8977,112992.0
2018-02-07 09:35:00,29.2,29.43,29.14,29.3,132878.0,24.8977,25.0939,24.8466,24.983,132878.0
2018-02-07 09:40:00,29.29,29.46,29.26,29.32,66733.0,24.9745,25.1194,24.9489,25.0001,66733.0
2018-02-07 09:45:00,29.33,29.38,29.13,29.17,73398.0,25.0086,25.0512,24.8381,24.8722,73398.0
2018-02-07 09:50:00,29.17,29.28,29.13,29.22,70217.0,24.8722,24.966,24.8381,24.9148,70217.0
2018-02-07 09:55:00,29.21,29.24,29.17,29.19,56282.0,24.9063,24.9318,24.8722,24.8892,56282.0
2018-02-07 10:00:00,29.18,29.19,29.0,29.05,99114.0,24.8807,24.8892,24.7272,24.7698,99114.0
2018-02-07 10:05:00,29.05,29.15,29.04,29.12,59839.0,24.7698,24.8551,24.7613,24.8295,59839.0
2018-02-07 10:10:00,29.11,29.11,28.99,29.05,84526.0,24.821,24.821,24.7187,24.7698,84526.0
2018-02-07 10:15:00,29.06,29.13,29.01,29.08,72493.0,24.7784,24.8381,24.7357,24.7954,72493.0
2018-02-07 10:20:00,29.08,29.11,29.01,29.06,44633.0,24.7954,24.821,24.7357,24.7784,44633.0
2018-02-07 10:25:00,29.05,29.09,29.04,29.04,45121.0,24.7698,24.8039,24.7613,24.7613,45121.0
2018-02-07 10:30:00,29.05,29.12,29.0,29.02,58001.0,24.7698,24.8295,24.7272,24.7443,58001.0
2018-02-07 10:35:00,29.03,29.17,29.02,29.15,54017.0,24.7528,24.8722,24.7443,24.8551,54017.0
2018-02-07 10:40:00,29.16,29.18,29.12,29.17,77656.0,24.8636,24.8807,24.8295,24.8722,77656.0
2018-02-07 10:45:00,29.16,29.26,29.15,29.26,62906.0,24.8636,24.9489,24.8551,24.9489,62906.0
2018-02-07 10:50:00,29.27,29.29,29.18,29.24,57148.0,24.9574,24.9745,24.8807,24.9318,57148.0
2018-02-07 10:55:00,29.25,29.29,29.17,29.21,60486.0,24.9404,24.9745,24.8722,24.9063,60486.0
2018-02-07 11:00:00,29.21,29.22,29.08,29.08,63684.0,24.9063,24.9148,24.7954,24.7954,63684.0
2018-02-07 11:05:00,29.09,29.18,29.07,29.15,60011.0,24.8039,24.8807,24.7869,24.8551,60011.0
2018-02-07 11:10:00,29.15,29.27,29.09,29.26,87415.0,24.8551,24.9574,24.8039,24.9489,87415.0
2018-02-07 11:15:00,29.27,29.31,29.13,29.14,56919.0,24.9574,24.9915,24.8381,24.8466,56919.0
2018-02-07 11:20:00,29.13,29.22,29.11,29.21,189783.0,24.8381,24.9148,24.821,24.9063,189783.0
2018-02-07 11:25:00,29.21,29.24,29.13,29.14,43838.0,24.9063,24.9318,24.8381,24.8466,43838.0
2018-02-07 11:30:00,29.16,29.2,29.1,29.2,63142.0,24.8636,24.8977,24.8125,24.8977,63142.0
2018-02-07 11:35:00,29.19,29.26,29.18,29.26,78104.0,24.8892,24.9489,24.8807,24.9489,78104.0
2018-02-07 11:40:00,29.26,29.31,29.21,29.31,78390.0,24.9489,24.9915,24.9063,24.9915,78390.0
2018-02-07 11:45:00,29.31,29.32,29.28,29.32,76826.0,24.9915,25.0001,24.966,25.0001,76826.0
2018-02-07 11:50:00,29.32,29.41,29.3,29.4,134132.0,25.0001,25.0768,24.983,25.0683,134132.0
2018-02-07 11:55:00,29.39,29.46,29.33,29.44,112842.0,25.0597,25.1194,25.0086,25.1024,112842.0
2018-02-07 12:00:00,29.44,29.45,29.33,29.37,52740.0,25.1024,25.1109,25.0086,25.0427,52740.0
2018-02-07 12:05:00,29.36,29.36,29.31,29.34,43526.0,25.0342,25.0342,24.9915,25.0171,43526.0
2018-02-07 12:10:00,29.33,29.38,29.33,29.36,44838.0,25.0086,25.0512,25.0086,25.0342,44838.0
2018-02-07 12:15:00,29.36,29.38,29.25,29.28,47811.0,25.0342,25.0512,24.9404,24.966,47811.0
2018-02-07 12:20:00,29.27,29.28,29.18,29.18,53190.0,24.9574,24.966,24.8807,24.8807,53190.0
2018-02-07 12:25:00,29.18,29.31,29.17,29.31,61040.0,24.8807,24.9915,24.8722,24.9915,61040.0
2018-02-07 12:30:00,29.3,29.31,29.21,29.23,38581.0,24.983,24.9915,24.9063,24.9233,38581.0
2018-02-07 12:35:00,29.23,29.25,29.21,29.25,66363.0,24.9233,24.9404,24.9063,24.9404,66363.0
2018-02-07 12:40:00,29.25,29.31,29.24,29.28,31615.0,24.9404,24.9915,24.9318,24.966,31615.0
2018-02-07 12:45:00,29.28,29.31,29.23,29.26,55982.0,24.966,24.9915,24.9233,24.9489,55982.0
2018-02-07 12:50:00,29.25,29.28,29.23,29.25,42305.0,24.9404,24.966,24.9233,24.9404,42305.0
2018-02-07 12:55:00,29.25,29.26,29.18,29.18,27765.0,24.9404,24.9489,24.8807,24.8807,27765.0
2018-02-07 13:00:00,29.19,29.25,29.14,29.2,51560.0,24.8892,24.9404,24.8466,24.8977,51560.0
2018-02-07 13:05:00,29.2,29.2,29.09,29.15,47953.0,24.8977,24.8977,24.8039,24.8551,47953.0
2018-02-07 13:10:00,29.15,29.21,29.05,29.07,120739.0,24.8551,24.9063,24.7698,24.7869,120739.0
2018-02-07 13:15:00,29.07,29.17,29.01,29.17,55587.0,24.7869,24.8722,24.7357,24.8722,55587.0
2018-02-07 13:20:00,29.17,29.17,29.01,29.08,45304.0,24.8722,24.8722,24.7357,24.7954,45304.0
2018-02-07 13:25:00,29.1,29.17,29.03,29.16,53867.0,24.8125,24.8722,24.7528,24.8636,53867.0
2018-02-07 13:30:00,29.15,29.16,29.09,29.13,39075.0,24.8551,24.8636,24.8039,24.8381,39075.0
2018-02-07 13:35:00,29.12,29.27,29.1,29.2,43259.0,24.8295,24.9574,24.8125,24.8977,43259.0
2018-02-07 13:40:00,29.21,29.27,29.19,29.26,180690.0,24.9063,24.9574,24.8892,24.9489,180690.0
2018-02-07 13:45:00,29.25,29.29,29.19,29.2,35554.0,24.9404,24.9745,24.8892,24.8977,35554.0
2018-02-07 13:50:00,29.19,29.2,29.11,29.12,40246.0,24.8892,24.8977,24.821,24.8295,40246.0
2018-02-07 13:55:00,29.13,29.15,29.11,29.15,51992.0,24.8381,24.8551,24.821,24.8551,51992.0
2018-02-07 14:00:00,29.14,29.14,29.0,29.03,78983.0,24.8466,24.8466,24.7272,24.7528,78983.0
2018-02-07 14:05:00,29.04,29.09,29.01,29.02,48251.0,24.7613,24.8039,24.7357,24.7443,48251.0
2018-02-07 14:10:00,29.02,29.1,29.01,29.07,72585.0,24.7443,24.8125,24.7357,24.7869,72585.0
2018-02-07 14:15:00,29.08,29.13,29.06,29.13,36961.0,24.7954,24.8381,24.7784,24.8381,36961.0
2018-02-07 14:20:00,29.13,29.15,29.12,29.12,29847.0,24.8381,24.8551,24.8295,24.8295,29847.0
2018-02-07 14:25:00,29.12,29.17,29.1,29.17,61193.0,24.8295,24.8722,24.8125,24.8722,61193.0
2018-02-07 14:30:00,29.17,29.18,29.15,29.18,34206.0,24.8722,24.8807,24.8551,24.8807,34206.0
2018-02-07 14:35:00,29.17,29.23,29.15,29.16,48640.0,24.8722,24.9233,24.8551,24.8636,48640.0
2018-02-07 14:40:00,29.15,29.16,29.09,29.09,68434.0,24.8551,24.8636,24.8039,24.8039,68434.0
2018-02-07 14:45:00,29.1,29.1,29.02,29.03,45362.0,24.8125,24.8125,24.7443,24.7528,45362.0
2018-02-07 14:50:00,29.03,29.03,28.95,29.0,79639.0,24.7528,24.7528,24.6846,24.7272,79639.0
2018-02-07 14:55:00,28.99,29.07,28.98,29.07,39996.0,24.7187,24.7869,24.7102,24.7869,39996.0
2018-02-07 15:00:00,29.07,29.12,29.04,29.1,36251.0,24.7869,24.8295,24.7613,24.8125,36251.0
2018-02-07 15:05:00,29.11,29.13,29.08,29.08,40144.0,24.821,24.8381,24.7954,24.7954,40144.0
2018-02-07 15:10:00,29.08,29.14,29.05,29.14,48517.0,24.7954,24.8466,24.7698,24.8466,48517.0
2018-02-07 15:15:00,29.14,29.15,29.08,29.09,58246.0,24.8466,24.8551,24.7954,24.8039,58246.0
2018-02-07 15:20:00,29.09,29.14,29.07,29.08,78179.0,24.8039,24.8466,24.7869,24.7954,78179.0
2018-02-07 15:25:00,29.08,29.18,29.07,29.12,86547.0,24.7954,24.8807,24.7869,24.8295,86547.0
2018-02-07 15:30:00,29.13,29.16,29.08,29.16,103380.0,24.8381,24.8636,24.7954,24.8636,103380.0
2018-02-07 15:35:00,29.16,29.22,29.15,29.18,116281.0,24.8636,24.9148,24.8551,24.8807,116281.0
2018-02-07 15:40:00,29.19,29.23,29.13,29.15,105782.0,24.8892,24.9233,24.8381,24.8551,105782.0
2018-02-07 15:45:00,29.13,29.13,29.01,29.04,214637.0,24.8381,24.8381,24.7357,24.7613,214637.0
2018-02-07 15:50:00,29.04,29.06,28.93,28.98,201340.0,24.7613,24.7784,24.6675,24.7102,201340.0
2018-02-07 15:55:00,28.98,28.99,28.89,28.9,485534.0,24.7102,24.7187,24.6334,24.6419,485534.0
2018-02-08 09:30:00,28.8,28.9,28.44,28.58,390105.0,24.5567,24.6419,24.2497,24.3691,390105.0
2018-02-08 09:35:00,28.58,28.65,28.37,28.4,173041.0,24.3691,24.4288,24.19,24.2156,173041.0
2018-02-08 09:40:00,28.4,28.48,28.16,28.37,317630.0,24.2156,24.2838,24.011,24.19,317630.0
2018-02-08 09:45:00,28.36,28.45,28.2,28.3,193873.0,24.1815,24.2582,24.0451,24.1303,193873.0
2018-02-08 09:50:00,28.31,28.35,28.2,28.26,143842.0,24.1389,24.173,24.0451,24.0962,143842.0
2018-02-08 09:55:00,28.27,28.35,28.23,28.24,152667.0,24.1048,24.173,24.0707,24.0792,152667.0
2018-02-08 10:00:00,28.24,28.31,28.17,28.23,115568.0,24.0792,24.1389,24.0195,24.0707,115568.0
2018-02-08 10:05:00,28.23,28.48,28.23,28.44,98831.0,24.0707,24.2838,24.0707,24.2497,98831.0
2018-02-08 10:10:00,28.44,28.44,28.34,28.36,53344.0,24.2497,24.2497,24.1645,24.1815,53344.0
2018-02-08 10:15:00,28.36,28.42,28.27,28.29,44775.0,24.1815,24.2327,24.1048,24.1218,44775.0
2018-02-08 10:20:00,28.29,28.31,28.22,28.28,37332.0,24.1218,24.1389,24.0621,24.1133,37332.0
2018-02-08 10:25:00,28.28,28.33,28.26,28.27,68195.0,24.1133,24.1559,24.0962,24.1048,68195.0
2018-02-08 10:30:00,28.27,28.47,28.23,28.4,122683.0,24.1048,24.2753,24.0707,24.2156,122683.0
2018-02-08 10:35:00,28.4,28.43,28.34,28.41,59376.0,24.2156,24.2412,24.1645,24.2241,59376.0
2018-02-08 10:40:00,28.41,28.46,28.36,28.37,36050.0,24.2241,24.2668,24.1815,24.19,36050.0
2018-02-08 10:45:00,28.37,28.38,28.3,28.34,46425.0,24.19,24.1986,24.1303,24.1645,46425.0
2018-02-08 10:50:00,28.34,28.34,28.16,28.2,71901.0,24.1645,24.1645,24.011,24.0451,71901.0
2018-02-08 10:55:00,28.21,28.21,27.98,28.16,254212.0,24.0536,24.0536,23.8575,24.011,254212.0
2018-02-08 11:00:00,28.16,28.18,28.11,28.18,54233.0,24.011,24.028,23.9683,24.028,54233.0
2018-02-08 11:05:00,28.19,28.21,28.03,28.04,107781.0,24.0366,24.0536,23.9001,23.9087,107781.0
2018-02-08 11:10:00,28.03,28.09,27.99,28.0,93221.0,23.9001,23.9513,23.866,23.8745,93221.0
2018-02-08 11:15:00,27.99,28.01,27.91,27.92,131338.0,23.866,23.8831,23.7978,23.8063,131338.0
2018-02-08 11:20:00,27.93,27.94,27.77,27.8,131330.0,23.8149,23.8234,23.6784,23.704,131330.0
2018-02-08 11:25:00,27.79,27.86,27.75,27.83,130794.0,23.6955,23.7552,23.6614,23.7296,130794.0
2018-02-08 11:30:00,27.83,27.86,27.75,27.78,143384.0,23.7296,23.7552,23.6614,23.687,143384.0
2018-02-08 11:35:00,27.78,27.89,27.78,27.86,125107.0,23.687,23.7808,23.687,23.7552,125107.0
2018-02-08 11:40:00,27.85,27.86,27.78,27.83,239070.0,23.7466,23.7552,23.687,23.7296,239070.0
2018-02-08 11:45:00,27.82,27.84,27.75,27.8,127252.0,23.7211,23.7381,23.6614,23.704,127252.0
2018-02-08 11:50:00,27.8,27.98,27.8,27.92,79648.0,23.704,23.8575,23.704,23.8063,79648.0
2018-02-08 11:55:00,27.92,27.92,27.84,27.86,108989.0,23.8063,23.8063,23.7381,23.7552,108989.0
2018-02-08 12:00:00,27.85,27.87,27.8,27.82,176271.0,23.7466,23.7637,23.704,23.7211,176271.0
2018-02-08 12:05:00,27.83,27.85,27.8,27.83,109523.0,23.7296,23.7466,23.704,23.7296,109523.0
2018-02-08 12:10:00,27.82,27.87,27.82,27.85,109491.0,23.7211,23.7637,23.7211,23.7466,109491.0
2018-02-08 12:15:00,27.85,27.88,27.79,27.79,66426.0,23.7466,23.7722,23.6955,23.6955,66426.0
2018-02-08 12:20:00,27.79,27.81,27.69,27.7,82402.0,23.6955,23.7125,23.6102,23.6187,82402.0
2018-02-08 12:25:00,27.7,27.7,27.61,27.67,128908.0,23.6187,23.6187,23.542,23.5932,128908.0
2018-02-08 12:30:00,27.67,27.69,27.53,27.56,162438.0,23.5932,23.6102,23.4738,23.4994,162438.0
2018-02-08 12:35:00,27.55,27.66,27.52,27.66,180447.0,23.4908,23.5846,23.4653,23.5846,180447.0
2018-02-08 12:40:00,27.66,27.79,27.65,27.77,95930.0,23.5846,23.6955,23.5761,23.6784,95930.0
2018-02-08 12:45:00,27.76,27.77,27.69,27.74,54060.0,23.6699,23.6784,23.6102,23.6529,54060.0
2018-02-08 12:50:00,27.74,27.75,27.59,27.6,84098.0,23.6529,23.6614,23.525,23.5335,84098.0
2018-02-08 12:55:00,27.6,27.69,27.52,27.65,150390.0,23.5335,23.6102,23.4653,23.5761,150390.0
2018-02-08 13:00:00,27.65,27.68,27.61,27.63,188038.0,23.5761,23.6017,23.542,23.5591,188038.0
2018-02-08 13:05:00,27.64,27.72,27.59,27.68,263003.0,23.5676,23.6358,23.525,23.6017,263003.0
2018-02-08 13:10:00,27.68,27.75,27.67,27.71,104526.0,23.6017,23.6614,23.5932,23.6273,104526.0
2018-02-08 13:15:00,27.71,27.9,27.71,27.87,88575.0,23.6273,23.7893,23.6273,23.7637,88575.0
2018-02-08 13:20:00,27.88,27.97,27.87,27.93,68717.0,23.7722,23.849,23.7637,23.8149,68717.0
2018-02-08 13:25:00,27.92,27.93,27.8,27.8,71952.0,23.8063,23.8149,23.704,23.704,71952.0
2018-02-08 13:30:00,27.8,27.87,27.78,27.84,109419.0,23.704,23.7637,23.687,23.7381,109419.0
2018-02-08 13:35:00,27.84,28.0,27.84,28.0,95906.0,23.7381,23.8745,23.7381,23.8745,95906.0
2018-02-08 13:40:00,28.0,28.09,27.99,28.08,91609.0,23.8745,23.9513,23.866,23.9428,91609.0
2018-02-08 13:45:00,28.08,28.15,28.02,28.03,79609.0,23.9428,24.0024,23.8916,23.9001,79609.0
2018-02-08 13:50:00,28.03,28.08,27.98,28.07,74972.0,23.9001,23.9428,23.8575,23.9342,74972.0
2018-02-08 13:55:00,28.08,28.08,27.94,28.02,108407.0,23.9428,23.9428,23.8234,23.8916,108407.0
2018-02-08 14:00:00,28.02,28.04,27.89,27.91,77990.0,23.8916,23.9087,23.7808,23.7978,77990.0
2018-02-08 14:05:00,27.92,27.98,27.9,27.96,52973.0,23.8063,23.8575,23.7893,23.8404,52973.0
2018-02-08 14:10:00,27.96,28.01,27.94,28.0,79103.0,23.8404,23.8831,23.8234,23.8745,79103.0
2018-02-08 14:15:00,27.99,28.13,27.98,28.1,96883.0,23.866,23.9854,23.8575,23.9598,96883.0
2018-02-08 14:20:00,28.11,28.15,28.03,28.08,63578.0,23.9683,24.0024,23.9001,23.9428,63578.0
2018-02-08 14:25:00,28.07,28.09,28.02,28.04,66780.0,23.9342,23.9513,23.8916,23.9087,66780.0
2018-02-08 14:30:00,28.04,28.07,27.97,28.02,109364.0,23.9087,23.9342,23.849,23.8916,109364.0
2018-02-08 14:35:00,28.01,28.06,27.95,28.05,72291.0,23.8831,23.9257,23.8319,23.9172,72291.0
2018-02-08 14:40:00,28.04,28.04,27.96,27.97,54592.0,23.9087,23.9087,23.8404,23.849,54592.0
2018-02-08 14:45:00,27.97,28.05,27.96,28.03,55493.0,23.849,23.9172,23.8404,23.9001,55493.0
2018-02-08 14:50:00,28.03,28.04,27.88,27.91,92652.0,23.9001,23.9087,23.7722,23.7978,92652.0
2018-02-08 14:55:00,27.9,27.94,27.86,27.91,82049.0,23.7893,23.8234,23.7552,23.7978,82049.0
2018-02-08 15:00:00,27.92,27.99,27.89,27.97,76442.0,23.8063,23.866,23.7808,23.849,76442.0
2018-02-08 15:05:00,27.98,27.99,27.85,27.85,85534.0,23.8575,23.866,23.7466,23.7466,85534.0
2018-02-08 15:10:00,27.85,27.86,27.79,27.84,65430.0,23.7466,23.7552,23.6955,23.7381,65430.0
2018-02-08 15:15:00,27.84,27.89,27.83,27.85,72588.0,23.7381,23.7808,23.7296,23.7466,72588.0
2018-02-08 15:20:00,27.85,27.92,27.8,27.87,97535.0,23.7466,23.8063,23.704,23.7637,97535.0
2018-02-08 15:25:00,27.87,27.94,27.86,27.87,179372.0,23.7637,23.8234,23.7552,23.7637,179372.0
2018-02-08 15:30:00,27.86,27.92,27.78,27.79,178856.0,23.7552,23.8063,23.687,23.6955,178856.0
2018-02-08 15:35:00,27.79,27.81,27.69,27.73,146742.0,23.6955,23.7125,23.6102,23.6443,146742.0
2018-02-08 15:40:00,27.72,27.85,27.67,27.84,193460.0,23.6358,23.7466,23.5932,23.7381,193460.0
2018-02-08 15:45:00,27.83,27.84,27.64,27.71,311115.0,23.7296,23.7381,23.5676,23.6273,311115.0
2018-02-08 15:50:00,27.7,27.73,27.62,27.73,306054.0,23.6187,23.6443,23.5505,23.6443,306054.0
2018-02-08 15:55:00,27.73,27.74,27.57,27.58,668989.0,23.6443,23.6529,23.5079,23.5164,668989.0
2018-02-09 09:30:00,27.82,28.04,27.77,28.0,239966.0,23.7211,23.9087,23.6784,23.8745,239966.0
2018-02-09 09:35:00,27.98,28.0,27.78,27.78,91477.0,23.8575,23.8745,23.687,23.687,91477.0
2018-02-09 09:40:00,27.78,27.95,27.73,27.94,84760.0,23.687,23.8319,23.6443,23.8234,84760.0
2018-02-09 09:45:00,27.94,28.04,27.85,27.93,116870.0,23.8234,23.9087,23.7466,23.8149,116870.0
2018-02-09 09:50:00,27.93,27.99,27.88,27.94,125998.0,23.8149,23.866,23.7722,23.8234,125998.0
2018-02-09 09:55:00,27.93,28.01,27.79,27.82,161644.0,23.8149,23.8831,23.6955,23.7211,161644.0
2018-02-09 10:00:00,27.82,27.83,27.75,27.75,71721.0,23.7211,23.7296,23.6614,23.6614,71721.0
2018-02-09 10:05:00,27.73,27.81,27.69,27.79,123674.0,23.6443,23.7125,23.6102,23.6955,123674.0
2018-02-09 10:10:00,27.79,27.8,27.73,27.75,81108.0,23.6955,23.704,23.6443,23.6614,81108.0
2018-02-09 10:15:00,27.74,27.82,27.69,27.75,84476.0,23.6529,23.7211,23.6102,23.6614,84476.0
2018-02-09 10:20:00,27.76,27.76,27.6,27.64,87158.0,23.6699,23.6699,23.5335,23.5676,87158.0
2018-02-09 10:25:00,27.63,27.7,27.53,27.53,68134.0,23.5591,23.6187,23.4738,23.4738,68134.0
2018-02-09 10:30:00,27.53,27.54,27.48,27.49,119176.0,23.4738,23.4823,23.4312,23.4397,119176.0
2018-02-09 10:35:00,27.49,27.54,27.43,27.44,96868.0,23.4397,23.4823,23.3885,23.3971,96868.0
2018-02-09 10:40:00,27.45,27.45,27.34,27.35,85560.0,23.4056,23.4056,23.3118,23.3203,85560.0
2018-02-09 10:45:00,27.36,27.37,27.15,27.23,126920.0,23.3288,23.3374,23.1498,23.218,126920.0
2018-02-09 10:50:00,27.23,27.42,27.17,27.4,95409.0,23.218,23.38,23.1668,23.3629,95409.0
2018-02-09 10:55:00,27.4,27.46,27.32,27.35,60573.0,23.3629,23.4141,23.2947,23.3203,60573.0
2018-02-09 11:00:00,27.36,27.47,27.33,27.44,180023.0,23.3288,23.4226,23.3033,23.3971,180023.0
2018-02-09 11:05:00,27.45,27.49,27.31,27.33,94021.0,23.4056,23.4397,23.2862,23.3033,94021.0
2018-02-09 11:10:00,27.33,27.39,27.31,27.36,55747.0,23.3033,23.3544,23.2862,23.3288,55747.0
2018-02-09 11:15:00,27.37,27.38,27.22,27.28,88475.0,23.3374,23.3459,23.2095,23.2606,88475.0
2018-02-09 11:20:00,27.28,27.35,27.23,27.23,84017.0,23.2606,23.3203,23.218,23.218,84017.0
2018-02-09 11:25:00,27.24,27.31,27.21,27.28,157246.0,23.2265,23.2862,23.2009,23.2606,157246.0
2018-02-09 11:30:00,27.29,27.35,27.26,27.32,126323.0,23.2692,23.3203,23.2436,23.2947,126323.0
2018-02-09 11:35:00,27.32,27.38,27.3,27.3,86264.0,23.2947,23.3459,23.2777,23.2777,86264.0
2018-02-09 11:40:00,27.3,27.31,27.23,27.26,70314.0,23.2777,23.2862,23.218,23.2436,70314.0
2018-02-09 11:45:00,27.26,27.26,27.17,27.18,70379.0,23.2436,23.2436,23.1668,23.1754,70379.0
2018-02-09 11:50:00,27.18,27.21,27.11,27.15,73153.0,23.1754,23.2009,23.1157,23.1498,73153.0
2018-02-09 11:55:00,27.15,27.2,27.09,27.11,92598.0,23.1498,23.1924,23.0986,23.1157,92598.0
2018-02-09 12:00:00,27.11,27.14,27.05,27.06,79351.0,23.1157,23.1413,23.0645,23.073,79351.0
2018-02-09 12:05:00,27.06,27.09,26.89,26.9,143575.0,23.073,23.0986,22.9281,22.9366,143575.0
2018-02-09 12:10:00,26.89,27.03,26.89,26.92,81423.0,22.9281,23.0475,22.9281,22.9537,81423.0
2018-02-09 12:15:00,26.93,27.0,26.88,26.95,219634.0,22.9622,23.0219,22.9196,22.9792,219634.0
2018-02-09 12:20:00,26.95,27.05,26.92,26.97,80850.0,22.9792,23.0645,22.9537,22.9963,80850.0
2018-02-09 12:25:00,26.96,26.96,26.8,26.8,73624.0,22.9878,22.9878,22.8514,22.8514,73624.0
2018-02-09 12:30:00,26.8,26.91,26.8,26.84,48016.0,22.8514,22.9451,22.8514,22.8855,48016.0
2018-02-09 12:35:00,26.84,26.88,26.78,26.79,72732.0,22.8855,22.9196,22.8343,22.8428,72732.0
2018-02-09 12:40:00,26.79,26.81,26.71,26.72,141412.0,22.8428,22.8599,22.7746,22.7831,141412.0
2018-02-09 12:45:00,26.71,26.76,26.68,26.75,185993.0,22.7746,22.8172,22.749,22.8087,185993.0
2018-02-09 12:50:00,26.75,26.81,26.7,26.78,86670.0,22.8087,22.8599,22.7661,22.8343,86670.0
2018-02-09 12:55:00,26.78,27.05,26.78,27.02,107139.0,22.8343,23.0645,22.8343,23.0389,107139.0
2018-02-09 13:00:00,27.03,27.03,26.88,26.93,85116.0,23.0475,23.0475,22.9196,22.9622,85116.0
2018-02-09 13:05:00,26.94,27.0,26.86,26.86,70933.0,22.9707,23.0219,22.9025,22.9025,70933.0
2018-02-09 13:10:00,26.85,26.9,26.77,26.86,83769.0,22.894,22.9366,22.8258,22.9025,83769.0
2018-02-09 13:15:00,26.85,26.95,26.85,26.95,81725.0,22.894,22.9792,22.894,22.9792,81725.0
2018-02-09 13:20:00,26.95,26.97,26.76,26.8,55433.0,22.9792,22.9963,22.8172,22.8514,55433.0
2018-02-09 13:25:00,26.79,26.87,26.73,26.78,146592.0,22.8428,22.911,22.7917,22.8343,146592.0
2018-02-09 13:30:00,26.78,26.82,26.68,26.71,140312.0,22.8343,22.8684,22.749,22.7746,140312.0
2018-02-09 13:35:00,26.69,26.75,26.63,26.68,91518.0,22.7576,22.8087,22.7064,22.749,91518.0
2018-02-09 13:40:00,26.67,26.89,26.67,26.88,66801.0,22.7405,22.9281,22.7405,22.9196,66801.0
2018-02-09 13:45:00,26.88,27.02,26.86,27.02,58723.0,22.9196,23.0389,22.9025,23.0389,58723.0
2018-02-09 13:50:00,27.01,27.13,27.01,27.08,67367.0,23.0304,23.1327,23.0304,23.0901,67367.0
2018-02-09 13:55:00,27.1,27.23,27.06,27.06,119011.0,23.1071,23.218,23.073,23.073,119011.0
2018-02-09 14:00:00,27.05,27.4,27.05,27.28,111849.0,23.0645,23.3629,23.0645,23.2606,111849.0
2018-02-09 14:05:00,27.27,27.35,27.2,27.33,122869.0,23.2521,23.3203,23.1924,23.3033,122869.0
2018-02-09 14:10:00,27.34,27.46,27.29,27.37,114012.0,23.3118,23.4141,23.2692,23.3374,114012.0
2018-02-09 14:15:00,27.37,27.55,27.33,27.49,104597.0,23.3374,23.4908,23.3033,23.4397,104597.0
2018-02-09 14:20:00,27.5,27.55,27.42,27.55,88955.0,23.4482,23.4908,23.38,23.4908,88955.0
2018-02-09 14:25:00,27.55,27.62,27.32,27.34,96636.0,23.4908,23.5505,23.2947,23.3118,96636.0
2018-02-09 14:30:00,27.35,27.41,27.29,27.32,78562.0,23.3203,23.3715,23.2692,23.2947,78562.0
2018-02-09 14:35:00,27.32,27.39,27.26,27.38,75811.0,23.2947,23.3544,23.2436,23.3459,75811.0
2018-02-09 14:40:00,27.38,27.42,27.33,27.39,66799.0,23.3459,23.38,23.3033,23.3544,66799.0
2018-02-09 14:45:00,27.38,27.47,27.37,27.41,79177.0,23.3459,23.4226,23.3374,23.3715,79177.0
2018-02-09 14:50:00,27.4,27.5,27.37,27.45,69886.0,23.3629,23.4482,23.3374,23.4056,69886.0
2018-02-09 14:55:00,27.45,27.45,27.3,27.34,93365.0,23.4056,23.4056,23.2777,23.3118,93365.0
2018-02-09 15:00:00,27.33,27.36,27.22,27.27,94509.0,23.3033,23.3288,23.2095,23.2521,94509.0
2018-02-09 15:05:00,27.25,27.3,27.13,27.18,134791.0,23.235,23.2777,23.1327,23.1754,134791.0
2018-02-09 15:10:00,27.17,27.35,27.14,27.35,96871.0,23.1668,23.3203,23.1413,23.3203,96871.0
2018-02-09 15:15:00,27.35,27.4,27.29,27.37,120240.0,23.3203,23.3629,23.2692,23.3374,120240.0
2018-02-09 15:20:00,27.38,27.45,27.35,27.36,92017.0,23.3459,23.4056,23.3203,23.3288,92017.0
2018-02-09 15:25:00,27.35,27.45,27.32,27.38,187039.0,23.3203,23.4056,23.2947,23.3459,187039.0
2018-02-09 15:30:00,27.39,27.51,27.36,27.48,238962.0,23.3544,23.4567,23.3288,23.4312,238962.0
2018-02-09 15:35:00,27.49,27.52,27.41,27.45,159577.0,23.4397,23.4653,23.3715,23.4056,159577.0
2018-02-09 15:40:00,27.46,27.62,27.46,27.6,117496.0,23.4141,23.5505,23.4141,23.5335,117496.0
2018-02-09 15:45:00,27.61,27.82,27.6,27.78,290030.0,23.542,23.7211,23.5335,23.687,290030.0
2018-02-09 15:50:00,27.79,27.87,27.75,27.77,304626.0,23.6955,23.7637,23.6614,23.6784,304626.0
2018-02-09 15:55:00,27.77,27.8,27.61,27.66,519105.0,23.6784,23.704,23.542,23.5846,519105.0
2018-02-12 09:30:00,27.87,27.88,27.52,27.71,178388.0,23.7637,23.7722,23.4653,23.6273,178388.0
2018-02-12 09:35:00,27.74,27.79,27.52,27.7,187751.0,23.6529,23.6955,23.4653,23.6187,187751.0
2018-02-12 09:40:00,27.71,27.84,27.69,27.75,80787.0,23.6273,23.7381,23.6102,23.6614,80787.0
2018-02-12 09:45:00,27.77,27.78,27.6,27.66,93780.0,23.6784,23.687,23.5335,23.5846,93780.0
2018-02-12 09:50:00,27.67,27.68,27.57,27.6,85415.0,23.5932,23.6017,23.5079,23.5335,85415.0
2018-02-12 09:55:00,27.59,27.65,27.48,27.55,131187.0,23.525,23.5761,23.4312,23.4908,131187.0
2018-02-12 10:00:00,27.55,27.56,27.41,27.54,128136.0,23.4908,23.4994,23.3715,23.4823,128136.0
2018-02-12 10:05:00,27.53,27.58,27.34,27.39,107562.0,23.4738,23.5164,23.3118,23.3544,107562.0
2018-02-12 10:10:00,27.39,27.47,27.36,27.39,77847.0,23.3544,23.4226,23.3288,23.3544,77847.0
2018-02-12 10:15:00,27.39,27.43,27.31,27.34,62533.0,23.3544,23.3885,23.2862,23.3118,62533.0
2018-02-12 10:20:00,27.34,27.34,27.21,27.22,110898.0,23.3118,23.3118,23.2009,23.2095,110898.0
2018-02-12 10:25:00,27.22,27.24,27.11,27.2,124882.0,23.2095,23.2265,23.1157,23.1924,124882.0
2018-02-12 10:30:00,27.2,27.22,27.09,27.2,94452.0,23.1924,23.2095,23.0986,23.1924,94452.0
2018-02-12 10:35:00,27.2,27.25,27.12,27.13,120487.0,23.1924,23.235,23.1242,23.1327,120487.0
2018-02-12 10:40:00,27.14,27.15,27.02,27.13,136632.0,23.1413,23.1498,23.0389,23.1327,136632.0
2018-02-12 10:45:00,27.13,27.21,27.11,27.21,54670.0,23.1327,23.2009,23.1157,23.2009,54670.0
2018-02-12 10:50:00,27.21,27.23,27.15,27.2,78256.0,23.2009,23.218,23.1498,23.1924,78256.0
2018-02-12 10:55:00,27.19,27.22,27.17,27.2,193101.0,23.1839,23.2095,23.1668,23.1924,193101.0
2018-02-12 11:00:00,27.21,27.24,27.11,27.18,140094.0,23.2009,23.2265,23.1157,23.1754,140094.0
2018-02-12 11:05:00,27.18,27.21,27.15,27.18,61979.0,23.1754,23.2009,23.1498,23.1754,61979.0
2018-02-12 11:10:00,27.18,27.27,27.14,27.26,84272.0,23.1754,23.2521,23.1413,23.2436,84272.0
2018-02-12 11:15:00,27.26,27.47,27.26,27.46,133265.0,23.2436,23.4226,23.2436,23.4141,133265.0
2018-02-12 11:20:00,27.47,27.48,27.37,27.4,132616.0,23.4226,23.4312,23.3374,23.3629,132616.0
2018-02-12 11:25:00,27.41,27.41,27.35,27.37,40177.0,23.3715,23.3715,23.3203,23.3374,40177.0
2018-02-12 11:30:00,27.37,27.39,27.32,27.38,39679.0,23.3374,23.3544,23.2947,23.3459,39679.0
2018-02-12 11:35:00,27.37,27.41,27.36,27.41,59603.0,23.3374,23.3715,23.3288,23.3715,59603.0
2018-02-12 11:40:00,27.41,27.44,27.4,27.41,93993.0,23.3715,23.3971,23.3629,23.3715,93993.0
2018-02-12 11:45:00,27.41,27.42,27.38,27.42,66273.0,23.3715,23.38,23.3459,23.38,66273.0
2018-02-12 11:50:00,27.41,27.51,27.4,27.5,68944.0,23.3715,23.4567,23.3629,23.4482,68944.0
2018-02-12 11:55:00,27.51,27.57,27.5,27.57,92504.0,23.4567,23.5079,23.4482,23.5079,92504.0
2018-02-12 12:00:00,27.57,27.61,27.52,27.53,80355.0,23.5079,23.542,23.4653,23.4738,80355.0
2018-02-12 12:05:00,27.53,27.58,27.49,27.57,51957.0,23.4738,23.5164,23.4397,23.5079,51957.0
2018-02-12 12:10:00,27.58,27.67,27.56,27.65,74783.0,23.5164,23.5932,23.4994,23.5761,74783.0
2018-02-12 12:15:00,27.65,27.66,27.58,27.59,66133.0,23.5761,23.5846,23.5164,23.525,66133.0
2018-02-12 12:20:00,27.59,27.59,27.53,27.59,87011.0,23.525,23.525,23.4738,23.525,87011.0
2018-02-12 12:25:00,27.59,27.59,27.55,27.56,39473.0,23.525,23.525,23.4908,23.4994,39473.0
2018-02-12 12:30:00,27.55,27.56,27.5,27.56,29571.0,23.4908,23.4994,23.4482,23.4994,29571.0
2018-02-12 12:35:00,27.56,27.57,27.47,27.49,79941.0,23.4994,23.5079,23.4226,23.4397,79941.0
2018-02-12 12:40:00,27.49,27.5,27.45,27.49,48757.0,23.4397,23.4482,23.4056,23.4397,48757.0
2018-02-12 12:45:00,27.48,27.51,27.47,27.47,38418.0,23.4312,23.4567,23.4226,23.4226,38418.0
2018-02-12 12:50:00,27.47,27.56,27.47,27.54,28984.0,23.4226,23.4994,23.4226,23.4823,28984.0
2018-02-12 12:55:00,27.55,27.55,27.49,27.51,28952.0,23.4908,23.4908,23.4397,23.4567,28952.0
2018-02-12 13:00:00,27.51,27.55,27.51,27.55,24882.0,23.4567,23.4908,23.4567,23.4908,24882.0
2018-02-12 13:05:00,27.54,27.55,27.48,27.52,25667.0,23.4823,23.4908,23.4312,23.4653,25667.0
2018-02-12 13:10:00,27.51,27.56,27.5,27.55,29142.0,23.4567,23.4994,23.4482,23.4908,29142.0
2018-02-12 13:15:00,27.55,27.56,27.5,27.51,33631.0,23.4908,23.4994,23.4482,23.4567,33631.0
2018-02-12 13:20:00,27.51,27.53,27.48,27.52,26903.0,23.4567,23.4738,23.4312,23.4653,26903.0
2018-02-12 13:25:00,27.52,27.55,27.52,27.55,20960.0,23.4653,23.4908,23.4653,23.4908,20960.0
2018-02-12 13:30:00,27.55,27.55,27.46,27.49,86449.0,23.4908,23.4908,23.4141,23.4397,86449.0
2018-02-12 13:35:00,27.49,27.5,27.43,27.44,40290.0,23.4397,23.4482,23.3885,23.3971,40290.0
2018-02-12 13:40:00,27.44,27.46,27.43,27.45,20195.0,23.3971,23.4141,23.3885,23.4056,20195.0
2018-02-12 13:45:00,27.44,27.46,27.42,27.44,24643.0,23.3971,23.4141,23.38,23.3971,24643.0
2018-02-12 13:50:00,27.45,27.51,27.44,27.51,59154.0,23.4056,23.4567,23.3971,23.4567,59154.0
2018-02-12 13:55:00,27.51,27.52,27.47,27.48,139608.0,23.4567,23.4653,23.4226,23.4312,139608.0
2018-02-12 14:00:00,27.48,27.53,27.47,27.52,164893.0,23.4312,23.4738,23.4226,23.4653,164893.0
2018-02-12 14:05:00,27.52,27.52,27.44,27.45,118377.0,23.4653,23.4653,23.3971,23.4056,118377.0
2018-02-12 14:10:00,27.46,27.48,27.4,27.4,42445.0,23.4141,23.4312,23.3629,23.3629,42445.0
2018-02-12 14:15:00,27.41,27.44,27.38,27.39,52695.0,23.3715,23.3971,23.3459,23.3544,52695.0
2018-02-12 14:20:00,27.39,27.45,27.39,27.39,73511.0,23.3544,23.4056,23.3544,23.3544,73511.0
2018-02-12 14:25:00,27.39,27.39,27.31,27.34,139968.0,23.3544,23.3544,23.2862,23.3118,139968.0
2018-02-12 14:30:00,27.34,27.35,27.28,27.29,134524.0,23.3118,23.3203,23.2606,23.2692,134524.0
2018-02-12 14:35:00,27.28,27.3,27.26,27.27,149766.0,23.2606,23.2777,23.2436,23.2521,149766.0
2018-02-12 14:40:00,27.27,27.28,27.17,27.18,144210.0,23.2521,23.2606,23.1668,23.1754,144210.0
2018-02-12 14:45:00,27.17,27.18,27.13,27.14,147055.0,23.1668,23.1754,23.1327,23.1413,147055.0
2018-02-12 14:50:00,27.13,27.21,27.09,27.2,91727.0,23.1327,23.2009,23.0986,23.1924,91727.0
2018-02-12 14:55:00,27.2,27.29,27.18,27.24,220244.0,23.1924,23.2692,23.1754,23.2265,220244.0
2018-02-12 15:00:00,27.24,27.25,27.19,27.23,187078.0,23.2265,23.235,23.1839,23.218,187078.0
2018-02-12 15:05:00,27.23,27.25,27.2,27.24,84816.0,23.218,23.235,23.1924,23.2265,84816.0
2018-02-12 15:10:00,27.23,27.25,27.18,27.24,144719.0,23.218,23.235,23.1754,23.2265,144719.0
2018-02-12 15:15:00,27.24,27.25,27.23,27.25,79615.0,23.2265,23.235,23.218,23.235,79615.0
2018-02-12 15:20:00,27.25,27.36,27.24,27.35,517721.0,23.235,23.3288,23.2265,23.3203,517721.0
2018-02-12 15:25:00,27.36,27.36,27.3,27.35,246829.0,23.3288,23.3288,23.2777,23.3203,246829.0
2018-02-12 15:30:00,27.35,27.36,27.28,27.33,130509.0,23.3203,23.3288,23.2606,23.3033,130509.0
2018-02-12 15:35:00,27.32,27.34,27.23,27.29,193374.0,23.2947,23.3118,23.218,23.2692,193374.0
2018-02-12 15:40:00,27.29,27.33,27.24,27.27,241064.0,23.2692,23.3033,23.2265,23.2521,241064.0
2018-02-12 15:45:00,27.27,27.27,27.05,27.09,577516.0,23.2521,23.2521,23.0645,23.0986,577516.0
2018-02-12 15:50:00,27.08,27.19,27.07,27.17,502076.0,23.0901,23.1839,23.0816,23.1668,502076.0
2018-02-12 15:55:00,27.17,27.23,27.15,27.19,715888.0,23.1668,23.218,23.1498,23.1839,715888.0
2018-02-13 09:30:00,27.17,27.45,27.14,27.33,232905.0,23.1668,23.4056,23.1413,23.3033,232905.0
2018-02-13 09:35:00,27.32,27.43,27.17,27.42,119193.0,23.2947,23.3885,23.1668,23.38,119193.0
2018-02-13 09:40:00,27.42,27.5,27.36,27.38,118112.0,23.38,23.4482,23.3288,23.3459,118112.0
2018-02-13 09:45:00,27.39,27.59,27.36,27.54,99793.0,23.3544,23.525,23.3288,23.4823,99793.0
2018-02-13 09:50:00,27.54,27.61,27.51,27.6,155557.0,23.4823,23.542,23.4567,23.5335,155557.0
2018-02-13 09:55:00,27.61,27.62,27.46,27.54,104052.0,23.542,23.5505,23.4141,23.4823,104052.0
2018-02-13 10:00:00,27.54,27.62,27.48,27.54,107932.0,23.4823,23.5505,23.4312,23.4823,107932.0
2018-02-13 10:05:00,27.54,27.55,27.5,27.54,43127.0,23.4823,23.4908,23.4482,23.4823,43127.0
2018-02-13 10:10:00,27.54,27.68,27.54,27.68,115676.0,23.4823,23.6017,23.4823,23.6017,115676.0
2018-02-13 10:15:00,27.67,27.69,27.62,27.64,91135.0,23.5932,23.6102,23.5505,23.5676,91135.0
2018-02-13 10:20:00,27.64,27.73,27.64,27.7,57129.0,23.5676,23.6443,23.5676,23.6187,57129.0
2018-02-13 10:25:00,27.7,27.73,27.67,27.67,64243.0,23.6187,23.6443,23.5932,23.5932,64243.0
2018-02-13 10:30:00,27.67,27.69,27.64,27.64,40692.0,23.5932,23.6102,23.5676,23.5676,40692.0
2018-02-13 10:35:00,27.64,27.72,27.63,27.72,69704.0,23.5676,23.6358,23.5591,23.6358,69704.0
2018-02-13 10:40:00,27.72,27.75,27.71,27.73,54177.0,23.6358,23.6614,23.6273,23.6443,54177.0
2018-02-13 10:45:00,27.73,27.87,27.73,27.87,87733.0,23.6443,23.7637,23.6443,23.7637,87733.0
2018-02-13 10:50:00,27.87,27.87,27.8,27.81,57927.0,23.7637,23.7637,23.704,23.7125,57927.0
2018-02-13 10:55:00,27.82,27.87,27.81,27.87,56726.0,23.7211,23.7637,23.7125,23.7637,56726.0
2018-02-13 11:00:00,27.87,27.87,27.82,27.85,88113.0,23.7637,23.7637,23.7211,23.7466,88113.0
2018-02-13 11:05:00,27.85,27.86,27.78,27.78,68749.0,23.7466,23.7552,23.687,23.687,68749.0
2018-02-13 11:10:00,27.79,27.85,27.79,27.84,70117.0,23.6955,23.7466,23.6955,23.7381,70117.0
2018-02-13 11:15:00,27.84,27.84,27.76,27.81,51810.0,23.7381,23.7381,23.6699,23.7125,51810.0
2018-02-13 11:20:00,27.81,27.88,27.79,27.87,51036.0,23.7125,23.7722,23.6955,23.7637,51036.0
2018-02-13 11:25:00,27.87,27.88,27.78,27.79,48282.0,23.7637,23.7722,23.687,23.6955,48282.0
2018-02-13 11:30:00,27.8,27.86,27.79,27.82,72959.0,23.704,23.7552,23.6955,23.7211,72959.0
2018-02-13 11:35:00,27.82,27.85,27.79,27.85,44042.0,23.7211,23.7466,23.6955,23.7466,44042.0
2018-02-13 11:40:00,27.86,27.89,27.84,27.88,48618.0,23.7552,23.7808,23.7381,23.7722,48618.0
2018-02-13 11:45:00,27.88,27.94,27.87,27.94,79216.0,23.7722,23.8234,23.7637,23.8234,79216.0
2018-02-13 11:50:00,27.94,27.98,27.91,27.93,83203.0,23.8234,23.8575,23.7978,23.8149,83203.0
2018-02-13 11:55:00,27.93,28.0,27.9,27.92,88501.0,23.8149,23.8745,23.7893,23.8063,88501.0
2018-02-13 12:00:00,27.91,27.95,27.9,27.91,60134.0,23.7978,23.8319,23.7893,23.7978,60134.0
2018-02-13 12:05:00,27.92,27.94,27.88,27.93,71562.0,23.8063,23.8234,23.7722,23.8149,71562.0
2018-02-13 12:10:00,27.92,27.99,27.92,27.99,84092.0,23.8063,23.866,23.8063,23.866,84092.0
2018-02-13 12:15:00,27.99,27.99,27.91,27.93,49830.0,23.866,23.866,23.7978,23.8149,49830.0
2018-02-13 12:20:00,27.93,27.95,27.88,27.89,52731.0,23.8149,23.8319,23.7722,23.7808,52731.0
2018-02-13 12:25:00,27.89,27.91,27.87,27.88,61655.0,23.7808,23.7978,23.7637,23.7722,61655.0
2018-02-13 12:30:00,27.88,27.89,27.85,27.87,52442.0,23.7722,23.7808,23.7466,23.7637,52442.0
2018-02-13 12:35:00,27.88,27.91,27.85,27.87,50207.0,23.7722,23.7978,23.7466,23.7637,50207.0
2018-02-13 12:40:00,27.87,27.92,27.86,27.92,34678.0,23.7637,23.8063,23.7552,23.8063,34678.0
2018-02-13 12:45:00,27.92,27.93,27.88,27.91,40507.0,23.8063,23.8149,23.7722,23.7978,40507.0
2018-02-13 12:50:00,27.91,27.93,27.89,27.9,36977.0,23.7978,23.8149,23.7808,23.7893,36977.0
2018-02-13 12:55:00,27.91,27.91,27.84,27.84,48802.0,23.7978,23.7978,23.7381,23.7381,48802.0
2018-02-13 13:00:00,27.85,27.89,27.84,27.89,33543.0,23.7466,23.7808,23.7381,23.7808,33543.0
2018-02-13 13:05:00,27.88,27.9,27.85,27.9,54488.0,23.7722,23.7893,23.7466,23.7893,54488.0
2018-02-13 13:10:00,27.89,27.96,27.87,27.96,56380.0,23.7808,23.8404,23.7637,23.8404,56380.0
2018-02-13 13:15:00,27.96,28.02,27.94,27.98,77789.0,23.8404,23.8916,23.8234,23.8575,77789.0
2018-02-13 13:20:00,27.98,28.04,27.98,28.04,75172.0,23.8575,23.9087,23.8575,23.9087,75172.0
2018-02-13 13:25:00,28.04,28.1,28.04,28.08,142517.0,23.9087,23.9598,23.9087,23.9428,142517.0
2018-02-13 13:30:00,28.08,28.08,28.02,28.04,92727.0,23.9428,23.9428,23.8916,23.9087,92727.0
2018-02-13 13:35:00,28.04,28.08,27.98,28.07,101527.0,23.9087,23.9428,23.8575,23.9342,101527.0
2018-02-13 13:40:00,28.05,28.09,28.01,28.06,50105.0,23.9172,23.9513,23.8831,23.9257,50105.0
2018-02-13 13:45:00,28.05,28.08,28.04,28.08,54121.0,23.9172,23.9428,23.9087,23.9428,54121.0
2018-02-13 13:50:00,28.07,28.08,28.03,28.06,57466.0,23.9342,23.9428,23.9001,23.9257,57466.0
2018-02-13 13:55:00,28.05,28.05,28.01,28.03,40336.0,23.9172,23.9172,23.8831,23.9001,40336.0
2018-02-13 14:00:00,28.03,28.05,27.99,28.02,55772.0,23.9001,23.9172,23.866,23.8916,55772.0
2018-02-13 14:05:00,28.03,28.05,27.98,28.02,64908.0,23.9001,23.9172,23.8575,23.8916,64908.0
2018-02-13 14:10:00,28.03,28.09,28.01,28.04,68234.0,23.9001,23.9513,23.8831,23.9087,68234.0
2018-02-13 14:15:00,28.04,28.07,28.03,28.04,29533.0,23.9087,23.9342,23.9001,23.9087,29533.0
2018-02-13 14:20:00,28.05,28.05,28.02,28.04,42244.0,23.9172,23.9172,23.8916,23.9087,42244.0
2018-02-13 14:25:00,28.04,28.05,28.01,28.04,58689.0,23.9087,23.9172,23.8831,23.9087,58689.0
2018-02-13 14:30:00,28.04,28.04,27.99,28.02,33560.0,23.9087,23.9087,23.866,23.8916,33560.0
2018-02-13 14:35:00,28.02,28.06,28.01,28.03,106982.0,23.8916,23.9257,23.8831,23.9001,106982.0
2018-02-13 14:40:00,28.03,28.03,28.01,28.01,27796.0,23.9001,23.9001,23.8831,23.8831,27796.0
2018-02-13 14:45:00,28.02,28.04,27.99,28.04,63284.0,23.8916,23.9087,23.866,23.9087,63284.0
2018-02-13 14:50:00,28.04,28.11,28.03,28.08,82364.0,23.9087,23.9683,23.9001,23.9428,82364.0
2018-02-13 14:55:00,28.07,28.08,28.04,28.07,56026.0,23.9342,23.9428,23.9087,23.9342,56026.0
2018-02-13 15:00:00,28.07,28.07,28.01,28.01,71346.0,23.9342,23.9342,23.8831,23.8831,71346.0
2018-02-13 15:05:00,28.01,28.02,28.0,28.02,42368.0,23.8831,23.8916,23.8745,23.8916,42368.0
2018-02-13 15:10:00,28.02,28.07,27.99,28.05,75950.0,23.8916,23.9342,23.866,23.9172,75950.0
2018-02-13 15:15:00,28.05,28.08,28.05,28.07,59345.0,23.9172,23.9428,23.9172,23.9342,59345.0
2018-02-13 15:20:00,28.06,28.11,28.03,28.11,93745.0,23.9257,23.9683,23.9001,23.9683,93745.0
2018-02-13 15:25:00,28.11,28.17,28.1,28.16,97199.0,23.9683,24.0195,23.9598,24.011,97199.0
2018-02-13 15:30:00,28.16,28.19,28.14,28.19,91951.0,24.011,24.0366,23.9939,24.0366,91951.0
2018-02-13 15:35:00,28.19,28.21,28.15,28.19,128693.0,24.0366,24.0536,24.0024,24.0366,128693.0
2018-02-13 15:40:00,28.19,28.19,28.09,28.1,330031.0,24.0366,24.0366,23.9513,23.9598,330031.0
2018-02-13 15:45:00,28.1,28.15,28.07,28.09,428457.0,23.9598,24.0024,23.9342,23.9513,428457.0
2018-02-13 15:50:00,28.08,28.16,28.08,28.14,209107.0,23.9428,24.011,23.9428,23.9939,209107.0
2018-02-13 15:55:00,28.15,28.15,28.09,28.12,475762.0,24.0024,24.0024,23.9513,23.9769,475762.0
2018-02-14 09:30:00,27.85,28.07,27.81,27.94,172510.0,23.8512,24.0396,23.8169,23.9282,172510.0
2018-02-14 09:35:00,27.93,28.01,27.81,27.87,73558.0,23.9197,23.9882,23.8169,23.8683,73558.0
2018-02-14 09:40:00,27.87,28.0,27.84,27.93,105747.0,23.8683,23.9796,23.8426,23.9197,105747.0
2018-02-14 09:45:00,27.93,27.97,27.82,27.94,167841.0,23.9197,23.9539,23.8255,23.9282,167841.0
2018-02-14 09:50:00,27.94,28.05,27.89,27.99,161645.0,23.9282,24.0224,23.8854,23.9711,161645.0
2018-02-14 09:55:00,27.99,28.02,27.92,27.95,83212.0,23.9711,23.9968,23.9111,23.9368,83212.0
2018-02-14 10:00:00,27.95,27.95,27.77,27.82,102785.0,23.9368,23.9368,23.7827,23.8255,102785.0
2018-02-14 10:05:00,27.82,27.99,27.82,27.99,55073.0,23.8255,23.9711,23.8255,23.9711,55073.0
2018-02-14 10:10:00,27.98,28.06,27.97,28.0,70021.0,23.9625,24.031,23.9539,23.9796,70021.0
2018-02-14 10:15:00,28.01,28.09,27.99,28.09,100825.0,23.9882,24.0567,23.9711,24.0567,100825.0
2018-02-14 10:20:00,28.09,28.16,28.09,28.11,73381.0,24.0567,24.1167,24.0567,24.0738,73381.0
2018-02-14 10:25:00,28.12,28.14,28.02,28.04,85495.0,24.0824,24.0995,23.9968,24.0139,85495.0
2018-02-14 10:30:00,28.04,28.14,28.03,28.07,68968.0,24.0139,24.0995,24.0053,24.0396,68968.0
2018-02-14 10:35:00,28.07,28.22,28.05,28.21,102437.0,24.0396,24.168,24.0224,24.1595,102437.0
2018-02-14 10:40:00,28.21,28.28,28.2,28.25,163701.0,24.1595,24.2194,24.1509,24.1937,163701.0
2018-02-14 10:45:00,28.26,28.29,28.2,28.21,88956.0,24.2023,24.228,24.1509,24.1595,88956.0
2018-02-14 10:50:00,28.21,28.24,28.18,28.2,127814.0,24.1595,24.1852,24.1338,24.1509,127814.0
2018-02-14 10:55:00,28.2,28.23,28.16,28.16,97181.0,24.1509,24.1766,24.1167,24.1167,97181.0
2018-02-14 11:00:00,28.17,28.17,28.09,28.11,140891.0,24.1252,24.1252,24.0567,24.0738,140891.0
2018-02-14 11:05:00,28.1,28.23,28.08,28.18,56065.0,24.0653,24.1766,24.0481,24.1338,56065.0
2018-02-14 11:10:00,28.18,28.26,28.16,28.23,102386.0,24.1338,24.2023,24.1167,24.1766,102386.0
2018-02-14 11:15:00,28.24,28.26,28.18,28.23,47553.0,24.1852,24.2023,24.1338,24.1766,47553.0
2018-02-14 11:20:00,28.23,28.24,28.19,28.23,47629.0,24.1766,24.1852,24.1423,24.1766,47629.0
2018-02-14 11:25:00,28.24,28.24,28.19,28.21,55280.0,24.1852,24.1852,24.1423,24.1595,55280.0
2018-02-14 11:30:00,28.22,28.25,28.19,28.2,51594.0,24.168,24.1937,24.1423,24.1509,51594.0
2018-02-14 11:35:00,28.21,28.27,28.17,28.27,74124.0,24.1595,24.2109,24.1252,24.2109,74124.0
2018-02-14 11:40:00,28.27,28.33,28.25,28.29,56959.0,24.2109,24.2622,24.1937,24.228,56959.0
2018-02-14 11:45:00,28.29,28.3,28.19,28.2,133585.0,24.228,24.2366,24.1423,24.1509,133585.0
2018-02-14 11:50:00,28.2,28.24,28.2,28.23,72492.0,24.1509,24.1852,24.1509,24.1766,72492.0
2018-02-14 11:55:00,28.23,28.28,28.23,28.28,45741.0,24.1766,24.2194,24.1766,24.2194,45741.0
2018-02-14 12:00:00,28.28,28.33,28.25,28.33,61218.0,24.2194,24.2622,24.1937,24.2622,61218.0
2018-02-14 12:05:00,28.32,28.35,28.28,28.29,215733.0,24.2537,24.2794,24.2194,24.228,215733.0
2018-02-14 12:10:00,28.29,28.29,28.21,28.27,78088.0,24.228,24.228,24.1595,24.2109,78088.0
2018-02-14 12:15:00,28.26,28.26,28.19,28.2,123667.0,24.2023,24.2023,24.1423,24.1509,123667.0
2018-02-14 12:20:00,28.21,28.28,28.2,28.25,54119.0,24.1595,24.2194,24.1509,24.1937,54119.0
2018-02-14 12:25:00,28.25,28.29,28.25,28.27,30671.0,24.1937,24.228,24.1937,24.2109,30671.0
2018-02-14 12:30:00,28.27,28.28,28.24,28.26,22799.0,24.2109,24.2194,24.1852,24.2023,22799.0
2018-02-14 12:35:00,28.26,28.31,28.25,28.29,37319.0,24.2023,24.2451,24.1937,24.228,37319.0
2018-02-14 12:40:00,28.3,28.3,28.24,28.24,25715.0,24.2366,24.2366,24.1852,24.1852,25715.0
2018-02-14 12:45:00,28.24,28.26,28.2,28.21,20034.0,24.1852,24.2023,24.1509,24.1595,20034.0
2018-02-14 12:50:00,28.21,28.3,28.2,28.3,33894.0,24.1595,24.2366,24.1509,24.2366,33894.0
2018-02-14 12:55:00,28.3,28.31,28.26,28.28,44750.0,24.2366,24.2451,24.2023,24.2194,44750.0
2018-02-14 13:00:00,28.29,28.37,28.27,28.35,65732.0,24.228,24.2965,24.2109,24.2794,65732.0
2018-02-14 13:05:00,28.35,28.38,28.33,28.33,31403.0,24.2794,24.3051,24.2622,24.2622,31403.0
2018-02-14 13:10:00,28.33,28.38,28.33,28.36,28711.0,24.2622,24.3051,24.2622,24.2879,28711.0
2018-02-14 13:15:00,28.37,28.4,28.31,28.31,41882.0,24.2965,24.3222,24.2451,24.2451,41882.0
2018-02-14 13:20:00,28.32,28.4,28.31,28.37,39603.0,24.2537,24.3222,24.2451,24.2965,39603.0
2018-02-14 13:25:00,28.37,28.38,28.3,28.3,37078.0,24.2965,24.3051,24.2366,24.2366,37078.0
2018-02-14 13:30:00,28.31,28.34,28.3,28.32,33163.0,24.2451,24.2708,24.2366,24.2537,33163.0
2018-02-14 13:35:00,28.32,28.33,28.29,28.3,27467.0,24.2537,24.2622,24.228,24.2366,27467.0
2018-02-14 13:40:00,28.3,28.34,28.29,28.34,39967.0,24.2366,24.2708,24.228,24.2708,39967.0
2018-02-14 13:45:00,28.34,28.38,28.32,28.35,52397.0,24.2708,24.3051,24.2537,24.2794,52397.0
2018-02-14 13:50:00,28.35,28.38,28.33,28.37,27744.0,24.2794,24.3051,24.2622,24.2965,27744.0
2018-02-14 13:55:00,28.38,28.38,28.35,28.37,27823.0,24.3051,24.3051,24.2794,24.2965,27823.0
2018-02-14 14:00:00,28.36,28.39,28.34,28.35,62172.0,24.2879,24.3136,24.2708,24.2794,62172.0
2018-02-14 14:05:00,28.34,28.34,28.29,28.3,51105.0,24.2708,24.2708,24.228,24.2366,51105.0
2018-02-14 14:10:00,28.31,28.34,28.29,28.34,52640.0,24.2451,24.2708,24.228,24.2708,52640.0
2018-02-14 14:15:00,28.33,28.33,28.3,28.33,33611.0,24.2622,24.2622,24.2366,24.2622,33611.0
2018-02-14 14:20:00,28.33,28.37,28.32,28.36,129465.0,24.2622,24.2965,24.2537,24.2879,129465.0
2018-02-14 14:25:00,28.36,28.49,28.35,28.47,229183.0,24.2879,24.3993,24.2794,24.3821,229183.0
2018-02-14 14:30:00,28.46,28.52,28.45,28.49,96156.0,24.3736,24.425,24.365,24.3993,96156.0
2018-02-14 14:35:00,28.48,28.54,28.46,28.54,73516.0,24.3907,24.4421,24.3736,24.4421,73516.0
2018-02-14 14:40:00,28.54,28.6,28.53,28.55,151843.0,24.4421,24.4935,24.4335,24.4507,151843.0
2018-02-14 14:45:00,28.55,28.56,28.48,28.51,157364.0,24.4507,24.4592,24.3907,24.4164,157364.0
2018-02-14 14:50:00,28.51,28.55,28.49,28.55,59931.0,24.4164,24.4507,24.3993,24.4507,59931.0
2018-02-14 14:55:00,28.54,28.55,28.5,28.52,79342.0,24.4421,24.4507,24.4078,24.425,79342.0
2018-02-14 15:00:00,28.51,28.57,28.51,28.57,75728.0,24.4164,24.4678,24.4164,24.4678,75728.0
2018-02-14 15:05:00,28.57,28.67,28.56,28.63,151583.0,24.4678,24.5534,24.4592,24.5192,151583.0
2018-02-14 15:10:00,28.63,28.63,28.57,28.58,73966.0,24.5192,24.5192,24.4678,24.4763,73966.0
2018-02-14 15:15:00,28.59,28.64,28.55,28.62,130259.0,24.4849,24.5277,24.4507,24.5106,130259.0
2018-02-14 15:20:00,28.61,28.62,28.51,28.52,124952.0,24.502,24.5106,24.4164,24.425,124952.0
2018-02-14 15:25:00,28.52,28.58,28.51,28.55,240337.0,24.425,24.4763,24.4164,24.4507,240337.0
2018-02-14 15:30:00,28.55,28.56,28.47,28.49,157242.0,24.4507,24.4592,24.3821,24.3993,157242.0
2018-02-14 15:35:00,28.49,28.49,28.42,28.45,186146.0,24.3993,24.3993,24.3393,24.365,186146.0
2018-02-14 15:40:00,28.45,28.45,28.35,28.36,130419.0,24.365,24.365,24.2794,24.2879,130419.0
2018-02-14 15:45:00,28.36,28.49,28.35,28.46,446902.0,24.2879,24.3993,24.2794,24.3736,446902.0
2018-02-14 15:50:00,28.46,28.49,28.4,28.41,322182.0,24.3736,24.3993,24.3222,24.3308,322182.0
2018-02-14 15:55:00,28.4,28.41,28.36,28.4,533328.0,24.3222,24.3308,24.2879,24.3222,533328.0
2018-02-15 09:30:00,28.62,28.79,28.59,28.75,163072.0,24.5106,24.6562,24.4849,24.6219,163072.0
2018-02-15 09:35:00,28.77,28.87,28.64,28.81,116212.0,24.6391,24.7247,24.5277,24.6733,116212.0
2018-02-15 09:40:00,28.82,28.83,28.67,28.67,77815.0,24.6819,24.6905,24.5534,24.5534,77815.0
2018-02-15 09:45:00,28.66,28.69,28.6,28.63,76949.0,24.5449,24.5706,24.4935,24.5192,76949.0
2018-02-15 09:50:00,28.63,28.63,28.43,28.49,79170.0,24.5192,24.5192,24.3479,24.3993,79170.0
2018-02-15 09:55:00,28.49,28.54,28.48,28.53,69094.0,24.3993,24.4421,24.3907,24.4335,69094.0
2018-02-15 10:00:00,28.52,28.52,28.44,28.46,48994.0,24.425,24.425,24.3564,24.3736,48994.0
2018-02-15 10:05:00,28.46,28.47,28.34,28.37,97571.0,24.3736,24.3821,24.2708,24.2965,97571.0
2018-02-15 10:10:00,28.36,28.42,28.32,28.4,37415.0,24.2879,24.3393,24.2537,24.3222,37415.0
2018-02-15 10:15:00,28.41,28.44,28.37,28.44,29390.0,24.3308,24.3564,24.2965,24.3564,29390.0
2018-02-15 10:20:00,28.43,28.55,28.43,28.48,50554.0,24.3479,24.4507,24.3479,24.3907,50554.0
2018-02-15 10:25:00,28.49,28.53,28.48,28.52,26845.0,24.3993,24.4335,24.3907,24.425,26845.0
2018-02-15 10:30:00,28.51,28.51,28.46,28.47,61442.0,24.4164,24.4164,24.3736,24.3821,61442.0
2018-02-15 10:35:00,28.47,28.55,28.47,28.53,36520.0,24.3821,24.4507,24.3821,24.4335,36520.0
2018-02-15 10:40:00,28.53,28.55,28.46,28.46,41334.0,24.4335,24.4507,24.3736,24.3736,41334.0
2018-02-15 10:45:00,28.47,28.56,28.47,28.51,47209.0,24.3821,24.4592,24.3821,24.4164,47209.0
2018-02-15 10:50:00,28.52,28.56,28.51,28.54,34178.0,24.425,24.4592,24.4164,24.4421,34178.0
2018-02-15 10:55:00,28.55,28.55,28.46,28.46,34361.0,24.4507,24.4507,24.3736,24.3736,34361.0
2018-02-15 11:00:00,28.46,28.48,28.4,28.42,69443.0,24.3736,24.3907,24.3222,24.3393,69443.0
2018-02-15 11:05:00,28.43,28.49,28.43,28.49,26677.0,24.3479,24.3993,24.3479,24.3993,26677.0
2018-02-15 11:10:00,28.49,28.56,28.47,28.55,58901.0,24.3993,24.4592,24.3821,24.4507,58901.0
2018-02-15 11:15:00,28.55,28.56,28.5,28.52,32620.0,24.4507,24.4592,24.4078,24.425,32620.0
2018-02-15 11:20:00,28.52,28.59,28.51,28.57,29305.0,24.425,24.4849,24.4164,24.4678,29305.0
2018-02-15 11:25:00,28.57,28.62,28.55,28.62,34000.0,24.4678,24.5106,24.4507,24.5106,34000.0
2018-02-15 11:30:00,28.62,28.62,28.53,28.53,20686.0,24.5106,24.5106,24.4335,24.4335,20686.0
2018-02-15 11:35:00,28.54,28.57,28.53,28.56,24949.0,24.4421,24.4678,24.4335,24.4592,24949.0
2018-02-15 11:40:00,28.56,28.67,28.56,28.66,55358.0,24.4592,24.5534,24.4592,24.5449,55358.0
2018-02-15 11:45:00,28.65,28.65,28.59,28.64,123048.0,24.5363,24.5363,24.4849,24.5277,123048.0
2018-02-15 11:50:00,28.64,28.68,28.62,28.64,34536.0,24.5277,24.562,24.5106,24.5277,34536.0
2018-02-15 11:55:00,28.63,28.76,28.61,28.76,121133.0,24.5192,24.6305,24.502,24.6305,121133.0
2018-02-15 12:00:00,28.77,28.81,28.7,28.71,73971.0,24.6391,24.6733,24.5791,24.5877,73971.0
2018-02-15 12:05:00,28.71,28.82,28.7,28.82,100478.0,24.5877,24.6819,24.5791,24.6819,100478.0
2018-02-15 12:10:00,28.81,28.86,28.79,28.83,92166.0,24.6733,24.7161,24.6562,24.6905,92166.0
2018-02-15 12:15:00,28.83,28.87,28.82,28.85,35748.0,24.6905,24.7247,24.6819,24.7076,35748.0
2018-02-15 12:20:00,28.86,28.86,28.74,28.77,54046.0,24.7161,24.7161,24.6134,24.6391,54046.0
2018-02-15 12:25:00,28.77,28.77,28.73,28.75,25643.0,24.6391,24.6391,24.6048,24.6219,25643.0
2018-02-15 12:30:00,28.74,28.79,28.74,28.77,25442.0,24.6134,24.6562,24.6134,24.6391,25442.0
2018-02-15 12:35:00,28.77,28.83,28.75,28.82,40455.0,24.6391,24.6905,24.6219,24.6819,40455.0
2018-02-15 12:40:00,28.83,28.89,28.83,28.83,100853.0,24.6905,24.7418,24.6905,24.6905,100853.0
2018-02-15 12:45:00,28.84,28.85,28.83,28.85,10506.0,24.699,24.7076,24.6905,24.7076,10506.0
2018-02-15 12:50:00,28.85,28.91,28.82,28.83,100545.0,24.7076,24.759,24.6819,24.6905,100545.0
2018-02-15 12:55:00,28.83,28.9,28.83,28.89,55278.0,24.6905,24.7504,24.6905,24.7418,55278.0
2018-02-15 13:00:00,28.9,28.93,28.86,28.87,53644.0,24.7504,24.7761,24.7161,24.7247,53644.0
2018-02-15 13:05:00,28.88,28.9,28.86,28.87,56899.0,24.7333,24.7504,24.7161,24.7247,56899.0
2018-02-15 13:10:00,28.87,28.88,28.84,28.88,50293.0,24.7247,24.7333,24.699,24.7333,50293.0
2018-02-15 13:15:00,28.87,28.88,28.79,28.8,77034.0,24.7247,24.7333,24.6562,24.6648,77034.0
2018-02-15 13:20:00,28.79,28.8,28.73,28.74,48060.0,24.6562,24.6648,24.6048,24.6134,48060.0
2018-02-15 13:25:00,28.75,28.75,28.71,28.72,31236.0,24.6219,24.6219,24.5877,24.5962,31236.0
2018-02-15 13:30:00,28.71,28.72,28.66,28.68,54162.0,24.5877,24.5962,24.5449,24.562,54162.0
2018-02-15 13:35:00,28.68,28.73,28.67,28.71,35311.0,24.562,24.6048,24.5534,24.5877,35311.0
2018-02-15 13:40:00,28.71,28.74,28.68,28.74,33863.0,24.5877,24.6134,24.562,24.6134,33863.0
2018-02-15 13:45:00,28.74,28.78,28.67,28.72,93865.0,24.6134,24.6476,24.5534,24.5962,93865.0
2018-02-15 13:50:00,28.73,28.77,28.71,28.74,29489.0,24.6048,24.6391,24.5877,24.6134,29489.0
2018-02-15 13:55:00,28.75,28.77,28.74,28.75,24942.0,24.6219,24.6391,24.6134,24.6219,24942.0
2018-02-15 14:00:00,28.76,28.79,28.74,28.78,41075.0,24.6305,24.6562,24.6134,24.6476,41075.0
2018-02-15 14:05:00,28.77,28.79,28.74,28.75,38713.0,24.6391,24.6562,24.6134,24.6219,38713.0
2018-02-15 14:10:00,28.74,28.75,28.69,28.7,28287.0,24.6134,24.6219,24.5706,24.5791,28287.0
2018-02-15 14:15:00,28.7,28.74,28.7,28.73,36954.0,24.5791,24.6134,24.5791,24.6048,36954.0
2018-02-15 14:20:00,28.74,28.74,28.7,28.71,40749.0,24.6134,24.6134,24.5791,24.5877,40749.0
2018-02-15 14:25:00,28.7,28.73,28.69,28.72,17457.0,24.5791,24.6048,24.5706,24.5962,17457.0
2018-02-15 14:30:00,28.71,28.74,28.7,28.73,41462.0,24.5877,24.6134,24.5791,24.6048,41462.0
2018-02-15 14:35:00,28.73,28.73,28.69,28.72,17409.0,24.6048,24.6048,24.5706,24.5962,17409.0
2018-02-15 14:40:00,28.71,28.76,28.71,28.76,36497.0,24.5877,24.6305,24.5877,24.6305,36497.0
2018-02-15 14:45:00,28.76,28.76,28.72,28.76,33364.0,24.6305,24.6305,24.5962,24.6305,33364.0
2018-02-15 14:50:00,28.76,28.78,28.75,28.77,34181.0,24.6305,24.6476,24.6219,24.6391,34181.0
2018-02-15 14:55:00,28.77,28.81,28.77,28.79,45009.0,24.6391,24.6733,24.6391,24.6562,45009.0
2018-02-15 15:00:00,28.79,28.82,28.78,28.82,48688.0,24.6562,24.6819,24.6476,24.6819,48688.0
2018-02-15 15:05:00,28.82,28.85,28.79,28.8,50709.0,24.6819,24.7076,24.6562,24.6648,50709.0
2018-02-15 15:10:00,28.79,28.8,28.73,28.76,44536.0,24.6562,24.6648,24.6048,24.6305,44536.0
2018-02-15 15:15:00,28.76,28.79,28.75,28.77,39702.0,24.6305,24.6562,24.6219,24.6391,39702.0
2018-02-15 15:20:00,28.77,28.8,28.77,28.79,28074.0,24.6391,24.6648,24.6391,24.6562,28074.0
2018-02-15 15:25:00,28.8,28.82,28.74,28.74,59845.0,24.6648,24.6819,24.6134,24.6134,59845.0
2018-02-15 15:30:00,28.74,28.74,28.68,28.69,73189.0,24.6134,24.6134,24.562,24.5706,73189.0
2018-02-15 15:35:00,28.7,28.73,28.66,28.72,73313.0,24.5791,24.6048,24.5449,24.5962,73313.0
2018-02-15 15:40:00,28.73,28.75,28.71,28.71,93598.0,24.6048,24.6219,24.5877,24.5877,93598.0
2018-02-15 15:45:00,28.71,28.77,28.69,28.75,154983.0,24.5877,24.6391,24.5706,24.6219,154983.0
2018-02-15 15:50:00,28.76,28.76,28.71,28.73,121419.0,24.6305,24.6305,24.5877,24.6048,121419.0
2018-02-15 15:55:00,28.72,28.8,28.72,28.8,350749.0,24.5962,24.6648,24.5962,24.6648,350749.0
2018-02-16 09:30:00,28.64,28.76,28.57,28.67,323690.0,24.5277,24.6305,24.4678,24.5534,323690.0
2018-02-16 09:35:00,28.68,28.79,28.65,28.73,82918.0,24.562,24.6562,24.5363,24.6048,82918.0
2018-02-16 09:40:00,28.73,28.74,28.63,28.71,46170.0,24.6048,24.6134,24.5192,24.5877,46170.0
2018-02-16 09:45:00,28.71,28.83,28.68,28.8,71307.0,24.5877,24.6905,24.562,24.6648,71307.0
2018-02-16 09:50:00,28.8,28.84,28.75,28.83,32197.0,24.6648,24.699,24.6219,24.6905,32197.0
2018-02-16 09:55:00,28.83,28.86,28.7,28.71,35988.0,24.6905,24.7161,24.5791,24.5877,35988.0
2018-02-16 10:00:00,28.71,28.78,28.66,28.66,86981.0,24.5877,24.6476,24.5449,24.5449,86981.0
2018-02-16 10:05:00,28.66,28.78,28.65,28.77,24796.0,24.5449,24.6476,24.5363,24.6391,24796.0
2018-02-16 10:10:00,28.77,28.78,28.72,28.78,27535.0,24.6391,24.6476,24.5962,24.6476,27535.0
2018-02-16 10:15:00,28.77,28.84,28.77,28.79,30814.0,24.6391,24.699,24.6391,24.6562,30814.0
2018-02-16 10:20:00,28.8,28.9,28.8,28.86,52987.0,24.6648,24.7504,24.6648,24.7161,52987.0
2018-02-16 10:25:00,28.87,28.94,28.86,28.93,42606.0,24.7247,24.7847,24.7161,24.7761,42606.0
2018-02-16 10:30:00,28.94,28.96,28.91,28.93,42837.0,24.7847,24.8018,24.759,24.7761,42837.0
2018-02-16 10:35:00,28.93,28.97,28.9,28.92,44232.0,24.7761,24.8103,24.7504,24.7675,44232.0
2018-02-16 10:40:00,28.92,28.95,28.91,28.92,31578.0,24.7675,24.7932,24.759,24.7675,31578.0
2018-02-16 10:45:00,28.92,28.95,28.91,28.94,38098.0,24.7675,24.7932,24.759,24.7847,38098.0
2018-02-16 10:50:00,28.94,29.0,28.93,28.99,55510.0,24.7847,24.836,24.7761,24.8275,55510.0
2018-02-16 10:55:00,28.99,29.04,28.97,29.0,108136.0,24.8275,24.8703,24.8103,24.836,108136.0
2018-02-16 11:00:00,29.0,29.06,28.99,29.05,63833.0,24.836,24.8874,24.8275,24.8789,63833.0
2018-02-16 11:05:00,29.05,29.05,29.0,29.04,36045.0,24.8789,24.8789,24.836,24.8703,36045.0
2018-02-16 11:10:00,29.03,29.08,29.03,29.07,45417.0,24.8617,24.9046,24.8617,24.896,45417.0
2018-02-16 11:15:00,29.06,29.07,29.01,29.02,28475.0,24.8874,24.896,24.8446,24.8532,28475.0
2018-02-16 11:20:00,29.03,29.03,28.97,28.98,36025.0,24.8617,24.8617,24.8103,24.8189,36025.0
2018-02-16 11:25:00,28.98,28.99,28.93,28.95,69911.0,24.8189,24.8275,24.7761,24.7932,69911.0
2018-02-16 11:30:00,28.96,28.96,28.92,28.95,36565.0,24.8018,24.8018,24.7675,24.7932,36565.0
2018-02-16 11:35:00,28.94,28.96,28.93,28.95,40939.0,24.7847,24.8018,24.7761,24.7932,40939.0
2018-02-16 11:40:00,28.95,28.96,28.92,28.92,40072.0,24.7932,24.8018,24.7675,24.7675,40072.0
2018-02-16 11:45:00,28.93,28.94,28.92,28.94,35918.0,24.7761,24.7847,24.7675,24.7847,35918.0
2018-02-16 11:50:00,28.94,28.94,28.89,28.9,21453.0,24.7847,24.7847,24.7418,24.7504,21453.0
2018-02-16 11:55:00,28.89,28.92,28.89,28.9,29133.0,24.7418,24.7675,24.7418,24.7504,29133.0
2018-02-16 12:00:00,28.9,28.91,28.86,28.88,54240.0,24.7504,24.759,24.7161,24.7333,54240.0
2018-02-16 12:05:00,28.88,28.88,28.85,28.86,59200.0,24.7333,24.7333,24.7076,24.7161,59200.0
2018-02-16 12:10:00,28.86,28.9,28.85,28.89,27863.0,24.7161,24.7504,24.7076,24.7418,27863.0
2018-02-16 12:15:00,28.88,28.94,28.87,28.92,27367.0,24.7333,24.7847,24.7247,24.7675,27367.0
2018-02-16 12:20:00,28.92,28.93,28.88,28.88,33019.0,24.7675,24.7761,24.7333,24.7333,33019.0
2018-02-16 12:25:00,28.89,28.89,28.84,28.89,30957.0,24.7418,24.7418,24.699,24.7418,30957.0
2018-02-16 12:30:00,28.89,28.94,28.89,28.94,50111.0,24.7418,24.7847,24.7418,24.7847,50111.0
2018-02-16 12:35:00,28.94,28.97,28.91,28.95,46872.0,24.7847,24.8103,24.759,24.7932,46872.0
2018-02-16 12:40:00,28.95,28.97,28.92,28.93,15809.0,24.7932,24.8103,24.7675,24.7761,15809.0
2018-02-16 12:45:00,28.92,28.93,28.88,28.89,22103.0,24.7675,24.7761,24.7333,24.7418,22103.0
2018-02-16 12:50:00,28.88,28.88,28.79,28.83,34993.0,24.7333,24.7333,24.6562,24.6905,34993.0
2018-02-16 12:55:00,28.83,28.89,28.8,28.88,15144.0,24.6905,24.7418,24.6648,24.7333,15144.0
2018-02-16 13:00:00,28.89,28.92,28.87,28.89,33901.0,24.7418,24.7675,24.7247,24.7418,33901.0
2018-02-16 13:05:00,28.88,28.88,28.84,28.86,16508.0,24.7333,24.7333,24.699,24.7161,16508.0
2018-02-16 13:10:00,28.86,28.86,28.82,28.83,17492.0,24.7161,24.7161,24.6819,24.6905,17492.0
2018-02-16 13:15:00,28.83,28.84,28.74,28.76,30786.0,24.6905,24.699,24.6134,24.6305,30786.0
2018-02-16 13:20:00,28.76,28.79,28.75,28.75,42566.0,24.6305,24.6562,24.6219,24.6219,42566.0
2018-02-16 13:25:00,28.76,28.76,28.7,28.72,32267.0,24.6305,24.6305,24.5791,24.5962,32267.0
2018-02-16 13:30:00,28.73,28.8,28.69,28.8,56955.0,24.6048,24.6648,24.5706,24.6648,56955.0
2018-02-16 13:35:00,28.8,28.89,28.8,28.85,38607.0,24.6648,24.7418,24.6648,24.7076,38607.0
2018-02-16 13:40:00,28.86,28.93,28.85,28.93,25098.0,24.7161,24.7761,24.7076,24.7761,25098.0
2018-02-16 13:45:00,28.92,28.96,28.9,28.9,27629.0,24.7675,24.8018,24.7504,24.7504,27629.0
2018-02-16 13:50:00,28.9,28.95,28.89,28.89,32403.0,24.7504,24.7932,24.7418,24.7418,32403.0
2018-02-16 13:55:00,28.9,28.94,28.86,28.91,27574.0,24.7504,24.7847,24.7161,24.759,27574.0
2018-02-16 14:00:00,28.92,28.95,28.87,28.88,20036.0,24.7675,24.7932,24.7247,24.7333,20036.0
2018-02-16 14:05:00,28.87,28.91,28.83,28.83,28302.0,24.7247,24.759,24.6905,24.6905,28302.0
2018-02-16 14:10:00,28.83,28.86,28.81,28.81,27580.0,24.6905,24.7161,24.6733,24.6733,27580.0
2018-02-16 14:15:00,28.81,28.84,28.75,28.82,42536.0,24.6733,24.699,24.6219,24.6819,42536.0
2018-02-16 14:20:00,28.82,28.82,28.75,28.78,35063.0,24.6819,24.6819,24.6219,24.6476,35063.0
2018-02-16 14:25:00,28.78,28.83,28.78,28.82,28596.0,24.6476,24.6905,24.6476,24.6819,28596.0
2018-02-16 14:30:00,28.82,28.91,28.8,28.91,42862.0,24.6819,24.759,24.6648,24.759,42862.0
2018-02-16 14:35:00,28.9,28.92,28.88,28.9,27686.0,24.7504,24.7675,24.7333,24.7504,27686.0
2018-02-16 14:40:00,28.9,28.9,28.83,28.84,25523.0,24.7504,24.7504,24.6905,24.699,25523.0
2018-02-16 14:45:00,28.84,28.89,28.82,28.89,26351.0,24.699,24.7418,24.6819,24.7418,26351.0
2018-02-16 14:50:00,28.88,28.88,28.81,28.84,44061.0,24.7333,24.7333,24.6733,24.699,44061.0
2018-02-16 14:55:00,28.85,28.92,28.84,28.92,47269.0,24.7076,24.7675,24.699,24.7675,47269.0
2018-02-16 15:00:00,28.91,28.93,28.87,28.88,53628.0,24.759,24.7761,24.7247,24.7333,53628.0
2018-02-16 15:05:00,28.88,28.9,28.87,28.89,41227.0,24.7333,24.7504,24.7247,24.7418,41227.0
2018-02-16 15:10:00,28.89,28.9,28.85,28.87,80335.0,24.7418,24.7504,24.7076,24.7247,80335.0
2018-02-16 15:15:00,28.88,28.89,28.83,28.84,59506.0,24.7333,24.7418,24.6905,24.699,59506.0
2018-02-16 15:20:00,28.84,28.86,28.68,28.71,169607.0,24.699,24.7161,24.562,24.5877,169607.0
2018-02-16 15:25:00,28.71,28.83,28.71,28.78,97722.0,24.5877,24.6905,24.5877,24.6476,97722.0
2018-02-16 15:30:00,28.78,28.79,28.72,28.75,82546.0,24.6476,24.6562,24.5962,24.6219,82546.0
2018-02-16 15:35:00,28.75,28.79,28.7,28.77,111551.0,24.6219,24.6562,24.5791,24.6391,111551.0
2018-02-16 15:40:00,28.76,28.77,28.7,28.7,162539.0,24.6305,24.6391,24.5791,24.5791,162539.0
2018-02-16 15:45:00,28.71,28.85,28.7,28.75,203146.0,24.5877,24.7076,24.5791,24.6219,203146.0
2018-02-16 15:50:00,28.76,28.78,28.69,28.7,205126.0,24.6305,24.6476,24.5706,24.5791,205126.0
2018-02-16 15:55:00,28.71,28.72,28.66,28.69,384044.0,24.5877,24.5962,24.5449,24.5706,384044.0
2018-02-20 09:30:00,27.81,27.85,27.44,27.45,505790.0,23.8169,23.8512,23.5,23.5086,505790.0
2018-02-20 09:35:00,27.45,27.66,27.26,27.29,450002.0,23.5086,23.6884,23.3459,23.3716,450002.0
2018-02-20 09:40:00,27.29,27.5,27.24,27.43,937857.0,23.3716,23.5514,23.3288,23.4915,937857.0
2018-02-20 09:45:00,27.42,27.64,27.31,27.54,269596.0,23.4829,23.6713,23.3887,23.5857,269596.0
2018-02-20 09:50:00,27.54,27.54,27.22,27.36,274719.0,23.5857,23.5857,23.3116,23.4315,274719.0
2018-02-20 09:55:00,27.36,27.36,27.24,27.27,232236.0,23.4315,23.4315,23.3288,23.3544,232236.0
2018-02-20 10:00:00,27.27,27.37,27.23,27.36,147845.0,23.3544,23.4401,23.3202,23.4315,147845.0
2018-02-20 10:05:00,27.37,27.41,27.32,27.39,180793.0,23.4401,23.4743,23.3973,23.4572,180793.0
2018-02-20 10:10:00,27.39,27.5,27.34,27.34,202200.0,23.4572,23.5514,23.4144,23.4144,202200.0
2018-02-20 10:15:00,27.34,27.37,27.28,27.29,191149.0,23.4144,23.4401,23.363,23.3716,191149.0
2018-02-20 10:20:00,27.3,27.35,27.23,27.34,122922.0,23.3801,23.423,23.3202,23.4144,122922.0
2018-02-20 10:25:00,27.34,27.51,27.34,27.46,143051.0,23.4144,23.56,23.4144,23.5172,143051.0
2018-02-20 10:30:00,27.46,27.5,27.44,27.48,94031.0,23.5172,23.5514,23.5,23.5343,94031.0
2018-02-20 10:35:00,27.48,27.56,27.42,27.53,193510.0,23.5343,23.6028,23.4829,23.5771,193510.0
2018-02-20 10:40:00,27.53,27.67,27.51,27.64,152480.0,23.5771,23.697,23.56,23.6713,152480.0
2018-02-20 10:45:00,27.63,27.74,27.62,27.66,171059.0,23.6628,23.757,23.6542,23.6884,171059.0
2018-02-20 10:50:00,27.65,27.68,27.62,27.65,82288.0,23.6799,23.7056,23.6542,23.6799,82288.0
2018-02-20 10:55:00,27.65,27.66,27.62,27.64,100958.0,23.6799,23.6884,23.6542,23.6713,100958.0
2018-02-20 11:00:00,27.65,27.65,27.58,27.65,81816.0,23.6799,23.6799,23.6199,23.6799,81816.0
2018-02-20 11:05:00,27.65,27.75,27.63,27.74,99889.0,23.6799,23.7655,23.6628,23.757,99889.0
2018-02-20 11:10:00,27.74,27.89,27.74,27.87,96060.0,23.757,23.8854,23.757,23.8683,96060.0
2018-02-20 11:15:00,27.87,27.95,27.82,27.92,127825.0,23.8683,23.9368,23.8255,23.9111,127825.0
2018-02-20 11:20:00,27.92,27.93,27.86,27.89,59599.0,23.9111,23.9197,23.8597,23.8854,59599.0
2018-02-20 11:25:00,27.89,27.92,27.83,27.91,113102.0,23.8854,23.9111,23.834,23.9025,113102.0
2018-02-20 11:30:00,27.91,27.94,27.83,27.89,109523.0,23.9025,23.9282,23.834,23.8854,109523.0
2018-02-20 11:35:00,27.9,27.99,27.88,27.98,105485.0,23.894,23.9711,23.8769,23.9625,105485.0
2018-02-20 11:40:00,27.98,28.1,27.95,28.04,100820.0,23.9625,24.0653,23.9368,24.0139,100820.0
2018-02-20 11:45:00,28.04,28.06,28.0,28.01,94913.0,24.0139,24.031,23.9796,23.9882,94913.0
2018-02-20 11:50:00,28.01,28.01,27.94,27.96,69492.0,23.9882,23.9882,23.9282,23.9454,69492.0
2018-02-20 11:55:00,27.96,27.99,27.91,27.91,83389.0,23.9454,23.9711,23.9025,23.9025,83389.0
2018-02-20 12:00:00,27.91,27.95,27.91,27.92,80786.0,23.9025,23.9368,23.9025,23.9111,80786.0
2018-02-20 12:05:00,27.92,27.93,27.85,27.9,105810.0,23.9111,23.9197,23.8512,23.894,105810.0
2018-02-20 12:10:00,27.9,27.92,27.82,27.82,108683.0,23.894,23.9111,23.8255,23.8255,108683.0
2018-02-20 12:15:00,27.83,27.83,27.78,27.8,119320.0,23.834,23.834,23.7912,23.8083,119320.0
2018-02-20 12:20:00,27.8,27.8,27.72,27.74,107224.0,23.8083,23.8083,23.7398,23.757,107224.0
2018-02-20 12:25:00,27.74,27.75,27.7,27.72,103546.0,23.757,23.7655,23.7227,23.7398,103546.0
2018-02-20 12:30:00,27.72,27.76,27.6,27.61,167491.0,23.7398,23.7741,23.6371,23.6456,167491.0
2018-02-20 12:35:00,27.61,27.72,27.6,27.72,88889.0,23.6456,23.7398,23.6371,23.7398,88889.0
2018-02-20 12:40:00,27.71,27.74,27.65,27.66,65799.0,23.7313,23.757,23.6799,23.6884,65799.0
2018-02-20 12:45:00,27.66,27.71,27.65,27.71,44238.0,23.6884,23.7313,23.6799,23.7313,44238.0
2018-02-20 12:50:00,27.71,27.71,27.59,27.6,96736.0,23.7313,23.7313,23.6285,23.6371,96736.0
2018-02-20 12:55:00,27.61,27.67,27.6,27.63,66657.0,23.6456,23.697,23.6371,23.6628,66657.0
2018-02-20 13:00:00,27.63,27.66,27.61,27.63,49991.0,23.6628,23.6884,23.6456,23.6628,49991.0
2018-02-20 13:05:00,27.63,27.63,27.47,27.48,95078.0,23.6628,23.6628,23.5257,23.5343,95078.0
2018-02-20 13:10:00,27.47,27.51,27.42,27.42,126631.0,23.5257,23.56,23.4829,23.4829,126631.0
2018-02-20 13:15:00,27.42,27.46,27.4,27.43,102549.0,23.4829,23.5172,23.4658,23.4915,102549.0
2018-02-20 13:20:00,27.44,27.45,27.4,27.43,119148.0,23.5,23.5086,23.4658,23.4915,119148.0
2018-02-20 13:25:00,27.44,27.44,27.41,27.44,36650.0,23.5,23.5,23.4743,23.5,36650.0
2018-02-20 13:30:00,27.44,27.5,27.43,27.5,45200.0,23.5,23.5514,23.4915,23.5514,45200.0
2018-02-20 13:35:00,27.5,27.51,27.47,27.47,48863.0,23.5514,23.56,23.5257,23.5257,48863.0
2018-02-20 13:40:00,27.47,27.48,27.44,27.44,40079.0,23.5257,23.5343,23.5,23.5,40079.0
2018-02-20 13:45:00,27.45,27.52,27.44,27.52,46527.0,23.5086,23.5685,23.5,23.5685,46527.0
2018-02-20 13:50:00,27.52,27.53,27.49,27.5,28174.0,23.5685,23.5771,23.5429,23.5514,28174.0
2018-02-20 13:55:00,27.5,27.57,27.45,27.57,68368.0,23.5514,23.6114,23.5086,23.6114,68368.0
2018-02-20 14:00:00,27.56,27.58,27.51,27.54,43722.0,23.6028,23.6199,23.56,23.5857,43722.0
2018-02-20 14:05:00,27.54,27.55,27.47,27.51,42942.0,23.5857,23.5942,23.5257,23.56,42942.0
2018-02-20 14:10:00,27.5,27.51,27.45,27.48,34641.0,23.5514,23.56,23.5086,23.5343,34641.0
2018-02-20 14:15:00,27.48,27.49,27.45,27.46,45013.0,23.5343,23.5429,23.5086,23.5172,45013.0
2018-02-20 14:20:00,27.46,27.54,27.44,27.45,83974.0,23.5172,23.5857,23.5,23.5086,83974.0
2018-02-20 14:25:00,27.46,27.49,27.42,27.44,61582.0,23.5172,23.5429,23.4829,23.5,61582.0
2018-02-20 14:30:00,27.44,27.49,27.42,27.45,102923.0,23.5,23.5429,23.4829,23.5086,102923.0
2018-02-20 14:35:00,27.46,27.48,27.45,27.45,58617.0,23.5172,23.5343,23.5086,23.5086,58617.0
2018-02-20 14:40:00,27.45,27.5,27.45,27.48,216214.0,23.5086,23.5514,23.5086,23.5343,216214.0
2018-02-20 14:45:00,27.48,27.48,27.41,27.42,134763.0,23.5343,23.5343,23.4743,23.4829,134763.0
2018-02-20 14:50:00,27.42,27.42,27.35,27.36,100927.0,23.4829,23.4829,23.423,23.4315,100927.0
2018-02-20 14:55:00,27.36,27.37,27.27,27.28,201804.0,23.4315,23.4401,23.3544,23.363,201804.0
2018-02-20 15:00:00,27.29,27.31,27.28,27.3,236613.0,23.3716,23.3887,23.363,23.3801,236613.0
2018-02-20 15:05:00,27.3,27.42,27.29,27.34,129845.0,23.3801,23.4829,23.3716,23.4144,129845.0
2018-02-20 15:10:00,27.34,27.36,27.31,27.33,150934.0,23.4144,23.4315,23.3887,23.4058,150934.0
2018-02-20 15:15:00,27.33,27.39,27.31,27.34,91407.0,23.4058,23.4572,23.3887,23.4144,91407.0
2018-02-20 15:20:00,27.34,27.35,27.28,27.34,101231.0,23.4144,23.423,23.363,23.4144,101231.0
2018-02-20 15:25:00,27.34,27.39,27.33,27.37,179773.0,23.4144,23.4572,23.4058,23.4401,179773.0
2018-02-20 15:30:00,27.36,27.52,27.36,27.51,180658.0,23.4315,23.5685,23.4315,23.56,180658.0
2018-02-20 15:35:00,27.52,27.54,27.45,27.46,145317.0,23.5685,23.5857,23.5086,23.5172,145317.0
2018-02-20 15:40:00,27.45,27.46,27.42,27.44,132412.0,23.5086,23.5172,23.4829,23.5,132412.0
2018-02-20 15:45:00,27.44,27.47,27.41,27.45,264780.0,23.5,23.5257,23.4743,23.5086,264780.0
2018-02-20 15:50:00,27.45,27.48,27.44,27.48,255861.0,23.5086,23.5343,23.5,23.5343,255861.0
2018-02-20 15:55:00,27.48,27.52,27.46,27.48,567456.0,23.5343,23.5685,23.5172,23.5343,567456.0
2018-02-21 09:30:00,27.65,27.68,27.52,27.54,219359.0,23.6799,23.7056,23.5685,23.5857,219359.0
2018-02-21 09:35:00,27.53,27.8,27.52,27.78,119762.0,23.5771,23.8083,23.5685,23.7912,119762.0
2018-02-21 09:40:00,27.78,27.85,27.72,27.74,136893.0,23.7912,23.8512,23.7398,23.757,136893.0
2018-02-21 09:45:00,27.74,27.8,27.7,27.75,152018.0,23.757,23.8083,23.7227,23.7655,152018.0
2018-02-21 09:50:00,27.75,27.75,27.58,27.6,81609.0,23.7655,23.7655,23.6199,23.6371,81609.0
2018-02-21 09:55:00,27.59,27.62,27.46,27.46,141785.0,23.6285,23.6542,23.5172,23.5172,141785.0
2018-02-21 10:00:00,27.46,27.5,27.35,27.38,161531.0,23.5172,23.5514,23.423,23.4486,161531.0
2018-02-21 10:05:00,27.38,27.38,27.29,27.37,177600.0,23.4486,23.4486,23.3716,23.4401,177600.0
2018-02-21 10:10:00,27.37,27.37,27.31,27.32,89723.0,23.4401,23.4401,23.3887,23.3973,89723.0
2018-02-21 10:15:00,27.32,27.51,27.28,27.49,135221.0,23.3973,23.56,23.363,23.5429,135221.0
2018-02-21 10:20:00,27.49,27.54,27.47,27.51,93491.0,23.5429,23.5857,23.5257,23.56,93491.0
2018-02-21 10:25:00,27.51,27.51,27.43,27.45,47406.0,23.56,23.56,23.4915,23.5086,47406.0
2018-02-21 10:30:00,27.45,27.5,27.42,27.44,61560.0,23.5086,23.5514,23.4829,23.5,61560.0
2018-02-21 10:35:00,27.44,27.47,27.4,27.47,63830.0,23.5,23.5257,23.4658,23.5257,63830.0
2018-02-21 10:40:00,27.46,27.57,27.44,27.57,66718.0,23.5172,23.6114,23.5,23.6114,66718.0
2018-02-21 10:45:00,27.57,27.6,27.54,27.55,66479.0,23.6114,23.6371,23.5857,23.5942,66479.0
2018-02-21 10:50:00,27.55,27.59,27.51,27.53,73634.0,23.5942,23.6285,23.56,23.5771,73634.0
2018-02-21 10:55:00,27.52,27.55,27.47,27.48,100563.0,23.5685,23.5942,23.5257,23.5343,100563.0
2018-02-21 11:00:00,27.48,27.48,27.41,27.43,67608.0,23.5343,23.5343,23.4743,23.4915,67608.0
2018-02-21 11:05:00,27.42,27.45,27.4,27.41,104404.0,23.4829,23.5086,23.4658,23.4743,104404.0
2018-02-21 11:10:00,27.41,27.48,27.36,27.43,113043.0,23.4743,23.5343,23.4315,23.4915,113043.0
2018-02-21 11:15:00,27.44,27.48,27.39,27.47,63772.0,23.5,23.5343,23.4572,23.5257,63772.0
2018-02-21 11:20:00,27.48,27.5,27.44,27.5,74048.0,23.5343,23.5514,23.5,23.5514,74048.0
2018-02-21 11:25:00,27.51,27.56,27.5,27.51,74580.0,23.56,23.6028,23.5514,23.56,74580.0
2018-02-21 11:30:00,27.51,27.54,27.49,27.51,63485.0,23.56,23.5857,23.5429,23.56,63485.0
2018-02-21 11:35:00,27.51,27.55,27.51,27.55,54691.0,23.56,23.5942,23.56,23.5942,54691.0
2018-02-21 11:40:00,27.55,27.61,27.54,27.61,70572.0,23.5942,23.6456,23.5857,23.6456,70572.0
2018-02-21 11:45:00,27.61,27.7,27.6,27.68,85663.0,23.6456,23.7227,23.6371,23.7056,85663.0
2018-02-21 11:50:00,27.68,27.75,27.67,27.71,64129.0,23.7056,23.7655,23.697,23.7313,64129.0
2018-02-21 11:55:00,27.71,27.74,27.68,27.73,58142.0,23.7313,23.757,23.7056,23.7484,58142.0
2018-02-21 12:00:00,27.73,27.76,27.66,27.67,52554.0,23.7484,23.7741,23.6884,23.697,52554.0
2018-02-21 12:05:00,27.68,27.72,27.67,27.7,31423.0,23.7056,23.7398,23.697,23.7227,31423.0
2018-02-21 12:10:00,27.69,27.74,27.68,27.72,55757.0,23.7141,23.757,23.7056,23.7398,55757.0
2018-02-21 12:15:00,27.72,27.75,27.7,27.75,42016.0,23.7398,23.7655,23.7227,23.7655,42016.0
2018-02-21 12:20:00,27.75,27.75,27.67,27.69,42292.0,23.7655,23.7655,23.697,23.7141,42292.0
2018-02-21 12:25:00,27.69,27.7,27.65,27.7,41528.0,23.7141,23.7227,23.6799,23.7227,41528.0
2018-02-21 12:30:00,27.69,27.71,27.67,27.71,26860.0,23.7141,23.7313,23.697,23.7313,26860.0
2018-02-21 12:35:00,27.71,27.74,27.69,27.71,27920.0,23.7313,23.757,23.7141,23.7313,27920.0
2018-02-21 12:40:00,27.7,27.73,27.65,27.66,48754.0,23.7227,23.7484,23.6799,23.6884,48754.0
2018-02-21 12:45:00,27.66,27.71,27.65,27.7,25001.0,23.6884,23.7313,23.6799,23.7227,25001.0
2018-02-21 12:50:00,27.7,27.74,27.69,27.72,40359.0,23.7227,23.757,23.7141,23.7398,40359.0
2018-02-21 12:55:00,27.72,27.76,27.71,27.71,31347.0,23.7398,23.7741,23.7313,23.7313,31347.0
2018-02-21 13:00:00,27.71,27.76,27.71,27.73,31290.0,23.7313,23.7741,23.7313,23.7484,31290.0
2018-02-21 13:05:00,27.73,27.76,27.71,27.73,40158.0,23.7484,23.7741,23.7313,23.7484,40158.0
2018-02-21 13:10:00,27.73,27.74,27.7,27.74,27266.0,23.7484,23.757,23.7227,23.757,27266.0
2018-02-21 13:15:00,27.74,27.79,27.73,27.78,35824.0,23.757,23.7998,23.7484,23.7912,35824.0
2018-02-21 13:20:00,27.77,27.84,27.76,27.81,62811.0,23.7827,23.8426,23.7741,23.8169,62811.0
2018-02-21 13:25:00,27.81,27.83,27.78,27.83,29456.0,23.8169,23.834,23.7912,23.834,29456.0
2018-02-21 13:30:00,27.84,27.88,27.83,27.87,54884.0,23.8426,23.8769,23.834,23.8683,54884.0
2018-02-21 13:35:00,27.87,27.92,27.87,27.89,42202.0,23.8683,23.9111,23.8683,23.8854,42202.0
2018-02-21 13:40:00,27.89,27.89,27.82,27.83,56856.0,23.8854,23.8854,23.8255,23.834,56856.0
2018-02-21 13:45:00,27.83,27.91,27.83,27.88,42537.0,23.834,23.9025,23.834,23.8769,42537.0
2018-02-21 13:50:00,27.88,27.88,27.83,27.83,40273.0,23.8769,23.8769,23.834,23.834,40273.0
2018-02-21 13:55:00,27.84,27.85,27.79,27.8,49837.0,23.8426,23.8512,23.7998,23.8083,49837.0
2018-02-21 14:00:00,27.8,27.92,27.77,27.91,64280.0,23.8083,23.9111,23.7827,23.9025,64280.0
2018-02-21 14:05:00,27.91,28.02,27.9,27.95,86945.0,23.9025,23.9968,23.894,23.9368,86945.0
2018-02-21 14:10:00,27.95,28.01,27.92,27.92,65379.0,23.9368,23.9882,23.9111,23.9111,65379.0
2018-02-21 14:15:00,27.92,28.0,27.91,27.96,52504.0,23.9111,23.9796,23.9025,23.9454,52504.0
2018-02-21 14:20:00,27.96,28.0,27.92,27.98,72044.0,23.9454,23.9796,23.9111,23.9625,72044.0
2018-02-21 14:25:00,27.99,28.03,27.91,27.91,82858.0,23.9711,24.0053,23.9025,23.9025,82858.0
2018-02-21 14:30:00,27.91,27.94,27.89,27.92,53624.0,23.9025,23.9282,23.8854,23.9111,53624.0
2018-02-21 14:35:00,27.92,27.94,27.88,27.92,82061.0,23.9111,23.9282,23.8769,23.9111,82061.0
2018-02-21 14:40:00,27.92,27.94,27.89,27.91,50252.0,23.9111,23.9282,23.8854,23.9025,50252.0
2018-02-21 14:45:00,27.91,27.92,27.83,27.84,85583.0,23.9025,23.9111,23.834,23.8426,85583.0
2018-02-21 14:50:00,27.83,27.89,27.8,27.87,89352.0,23.834,23.8854,23.8083,23.8683,89352.0
2018-02-21 14:55:00,27.86,27.88,27.81,27.84,102917.0,23.8597,23.8769,23.8169,23.8426,102917.0
2018-02-21 15:00:00,27.84,27.85,27.74,27.76,76344.0,23.8426,23.8512,23.757,23.7741,76344.0
2018-02-21 15:05:00,27.76,27.77,27.67,27.7,89476.0,23.7741,23.7827,23.697,23.7227,89476.0
2018-02-21 15:10:00,27.69,27.7,27.61,27.69,184046.0,23.7141,23.7227,23.6456,23.7141,184046.0
2018-02-21 15:15:00,27.69,27.73,27.65,27.68,99066.0,23.7141,23.7484,23.6799,23.7056,99066.0
2018-02-21 15:20:00,27.68,27.73,27.64,27.66,157134.0,23.7056,23.7484,23.6713,23.6884,157134.0
2018-02-21 15:25:00,27.66,27.75,27.62,27.71,159776.0,23.6884,23.7655,23.6542,23.7313,159776.0
2018-02-21 15:30:00,27.72,27.77,27.65,27.65,146115.0,23.7398,23.7827,23.6799,23.6799,146115.0
2018-02-21 15:35:00,27.64,27.66,27.52,27.53,161010.0,23.6713,23.6884,23.5685,23.5771,161010.0
2018-02-21 15:40:00,27.52,27.55,27.44,27.48,236142.0,23.5685,23.5942,23.5,23.5343,236142.0
2018-02-21 15:45:00,27.48,27.57,27.47,27.53,216281.0,23.5343,23.6114,23.5257,23.5771,216281.0
2018-02-21 15:50:00,27.53,27.59,27.49,27.53,217173.0,23.5771,23.6285,23.5429,23.5771,217173.0
2018-02-21 15:55:00,27.53,27.54,27.42,27.42,619519.0,23.5771,23.5857,23.4829,23.4829,619519.0
2018-02-22 09:30:00,27.64,27.66,27.42,27.52,165859.0,23.6713,23.6884,23.4829,23.5685,165859.0
2018-02-22 09:35:00,27.54,27.56,27.36,27.45,98988.0,23.5857,23.6028,23.4315,23.5086,98988.0
2018-02-22 09:40:00,27.46,27.47,27.27,27.33,258442.0,23.5172,23.5257,23.3544,23.4058,258442.0
2018-02-22 09:45:00,27.33,27.35,27.27,27.27,97197.0,23.4058,23.423,23.3544,23.3544,97197.0
2018-02-22 09:50:00,27.27,27.28,27.13,27.17,247470.0,23.3544,23.363,23.2345,23.2688,247470.0
2018-02-22 09:55:00,27.18,27.26,27.14,27.24,258781.0,23.2774,23.3459,23.2431,23.3288,258781.0
2018-02-22 10:00:00,27.24,27.32,27.24,27.29,155605.0,23.3288,23.3973,23.3288,23.3716,155605.0
2018-02-22 10:05:00,27.29,27.31,27.19,27.22,212562.0,23.3716,23.3887,23.2859,23.3116,212562.0
2018-02-22 10:10:00,27.21,27.26,27.17,27.21,207004.0,23.3031,23.3459,23.2688,23.3031,207004.0
2018-02-22 10:15:00,27.21,27.22,27.09,27.09,248442.0,23.3031,23.3116,23.2003,23.2003,248442.0
2018-02-22 10:20:00,27.09,27.12,27.01,27.01,240037.0,23.2003,23.226,23.1318,23.1318,240037.0
2018-02-22 10:25:00,27.03,27.22,27.03,27.17,152184.0,23.1489,23.3116,23.1489,23.2688,152184.0
2018-02-22 10:30:00,27.18,27.22,27.14,27.18,70046.0,23.2774,23.3116,23.2431,23.2774,70046.0
2018-02-22 10:35:00,27.18,27.24,27.15,27.24,77995.0,23.2774,23.3288,23.2517,23.3288,77995.0
2018-02-22 10:40:00,27.23,27.24,27.17,27.17,85630.0,23.3202,23.3288,23.2688,23.2688,85630.0
2018-02-22 10:45:00,27.18,27.18,27.11,27.14,180386.0,23.2774,23.2774,23.2174,23.2431,180386.0
2018-02-22 10:50:00,27.14,27.24,27.14,27.21,63102.0,23.2431,23.3288,23.2431,23.3031,63102.0
2018-02-22 10:55:00,27.2,27.25,27.19,27.24,92058.0,23.2945,23.3373,23.2859,23.3288,92058.0
2018-02-22 11:00:00,27.23,27.24,27.17,27.22,75802.0,23.3202,23.3288,23.2688,23.3116,75802.0
2018-02-22 11:05:00,27.21,27.29,27.21,27.28,67265.0,23.3031,23.3716,23.3031,23.363,67265.0
2018-02-22 11:10:00,27.28,27.34,27.27,27.32,78716.0,23.363,23.4144,23.3544,23.3973,78716.0
2018-02-22 11:15:00,27.33,27.36,27.31,27.32,67277.0,23.4058,23.4315,23.3887,23.3973,67277.0
2018-02-22 11:20:00,27.32,27.41,27.29,27.39,76942.0,23.3973,23.4743,23.3716,23.4572,76942.0
2018-02-22 11:25:00,27.39,27.44,27.38,27.41,74881.0,23.4572,23.5,23.4486,23.4743,74881.0
2018-02-22 11:30:00,27.41,27.43,27.38,27.38,44183.0,23.4743,23.4915,23.4486,23.4486,44183.0
2018-02-22 11:35:00,27.38,27.4,27.33,27.35,74592.0,23.4486,23.4658,23.4058,23.423,74592.0
2018-02-22 11:40:00,27.36,27.39,27.34,27.36,45856.0,23.4315,23.4572,23.4144,23.4315,45856.0
2018-02-22 11:45:00,27.36,27.39,27.33,27.38,38603.0,23.4315,23.4572,23.4058,23.4486,38603.0
2018-02-22 11:50:00,27.39,27.4,27.36,27.38,65086.0,23.4572,23.4658,23.4315,23.4486,65086.0
2018-02-22 11:55:00,27.38,27.39,27.37,27.38,45547.0,23.4486,23.4572,23.4401,23.4486,45547.0
2018-02-22 12:00:00,27.38,27.4,27.37,27.38,39600.0,23.4486,23.4658,23.4401,23.4486,39600.0
2018-02-22 12:05:00,27.38,27.4,27.35,27.4,52880.0,23.4486,23.4658,23.423,23.4658,52880.0
2018-02-22 12:10:00,27.39,27.4,27.36,27.37,76237.0,23.4572,23.4658,23.4315,23.4401,76237.0
2018-02-22 12:15:00,27.37,27.38,27.35,27.36,45237.0,23.4401,23.4486,23.423,23.4315,45237.0
2018-02-22 12:20:00,27.36,27.39,27.33,27.38,53917.0,23.4315,23.4572,23.4058,23.4486,53917.0
2018-02-22 12:25:00,27.38,27.4,27.35,27.36,46973.0,23.4486,23.4658,23.423,23.4315,46973.0
2018-02-22 12:30:00,27.36,27.38,27.33,27.33,52741.0,23.4315,23.4486,23.4058,23.4058,52741.0
2018-02-22 12:35:00,27.33,27.34,27.31,27.31,65906.0,23.4058,23.4144,23.3887,23.3887,65906.0
2018-02-22 12:40:00,27.32,27.32,27.27,27.28,59878.0,23.3973,23.3973,23.3544,23.363,59878.0
2018-02-22 12:45:00,27.28,27.29,27.23,27.23,91209.0,23.363,23.3716,23.3202,23.3202,91209.0
2018-02-22 12:50:00,27.23,27.24,27.19,27.23,95034.0,23.3202,23.3288,23.2859,23.3202,95034.0
2018-02-22 12:55:00,27.23,27.25,27.19,27.19,64328.0,23.3202,23.3373,23.2859,23.2859,64328.0
2018-02-22 13:00:00,27.19,27.24,27.18,27.23,89341.0,23.2859,23.3288,23.2774,23.3202,89341.0
2018-02-22 13:05:00,27.23,27.25,27.2,27.23,144967.0,23.3202,23.3373,23.2945,23.3202,144967.0
2018-02-22 13:10:00,27.24,27.24,27.15,27.16,100277.0,23.3288,23.3288,23.2517,23.2602,100277.0
2018-02-22 13:15:00,27.15,27.16,27.12,27.13,58915.0,23.2517,23.2602,23.226,23.2345,58915.0
2018-02-22 13:20:00,27.13,27.13,27.09,27.1,77429.0,23.2345,23.2345,23.2003,23.2089,77429.0
2018-02-22 13:25:00,27.11,27.13,27.09,27.1,71271.0,23.2174,23.2345,23.2003,23.2089,71271.0
2018-02-22 13:30:00,27.1,27.11,27.05,27.05,82277.0,23.2089,23.2174,23.166,23.166,82277.0
2018-02-22 13:35:00,27.05,27.1,27.05,27.1,146310.0,23.166,23.2089,23.166,23.2089,146310.0
2018-02-22 13:40:00,27.1,27.1,27.04,27.07,52839.0,23.2089,23.2089,23.1575,23.1832,52839.0
2018-02-22 13:45:00,27.06,27.07,27.0,27.01,73982.0,23.1746,23.1832,23.1232,23.1318,73982.0
2018-02-22 13:50:00,27.0,27.05,27.0,27.05,131316.0,23.1232,23.166,23.1232,23.166,131316.0
2018-02-22 13:55:00,27.05,27.06,27.03,27.05,79111.0,23.166,23.1746,23.1489,23.166,79111.0
2018-02-22 14:00:00,27.04,27.14,27.04,27.14,98133.0,23.1575,23.2431,23.1575,23.2431,98133.0
2018-02-22 14:05:00,27.14,27.18,27.13,27.14,45723.0,23.2431,23.2774,23.2345,23.2431,45723.0
2018-02-22 14:10:00,27.14,27.14,27.1,27.13,46874.0,23.2431,23.2431,23.2089,23.2345,46874.0
2018-02-22 14:15:00,27.14,27.15,27.1,27.15,41911.0,23.2431,23.2517,23.2089,23.2517,41911.0
2018-02-22 14:20:00,27.15,27.16,27.12,27.13,63440.0,23.2517,23.2602,23.226,23.2345,63440.0
2018-02-22 14:25:00,27.13,27.17,27.12,27.17,42352.0,23.2345,23.2688,23.226,23.2688,42352.0
2018-02-22 14:30:00,27.16,27.2,27.16,27.18,49178.0,23.2602,23.2945,23.2602,23.2774,49178.0
2018-02-22 14:35:00,27.18,27.18,27.15,27.17,72406.0,23.2774,23.2774,23.2517,23.2688,72406.0
2018-02-22 14:40:00,27.17,27.17,27.13,27.13,43296.0,23.2688,23.2688,23.2345,23.2345,43296.0
2018-02-22 14:45:00,27.14,27.14,27.09,27.13,53583.0,23.2431,23.2431,23.2003,23.2345,53583.0
2018-02-22 14:50:00,27.13,27.13,27.09,27.1,64179.0,23.2345,23.2345,23.2003,23.2089,64179.0
2018-02-22 14:55:00,27.1,27.1,26.98,27.02,113362.0,23.2089,23.2089,23.1061,23.1403,113362.0
2018-02-22 15:00:00,27.02,27.02,26.92,26.94,199675.0,23.1403,23.1403,23.0547,23.0718,199675.0
2018-02-22 15:05:00,26.94,26.94,26.91,26.93,387949.0,23.0718,23.0718,23.0461,23.0633,387949.0
2018-02-22 15:10:00,26.93,26.95,26.93,26.95,269949.0,23.0633,23.0804,23.0633,23.0804,269949.0
2018-02-22 15:15:00,26.95,27.1,26.93,27.1,312999.0,23.0804,23.2089,23.0633,23.2089,312999.0
2018-02-22 15:20:00,27.1,27.17,27.1,27.16,110595.0,23.2089,23.2688,23.2089,23.2602,110595.0
2018-02-22 15:25:00,27.16,27.19,27.11,27.12,98830.0,23.2602,23.2859,23.2174,23.226,98830.0
2018-02-22 15:30:00,27.13,27.22,27.1,27.2,87100.0,23.2345,23.3116,23.2089,23.2945,87100.0
2018-02-22 15:35:00,27.2,27.23,27.16,27.21,137570.0,23.2945,23.3202,23.2602,23.3031,137570.0
2018-02-22 15:40:00,27.22,27.28,27.2,27.21,133190.0,23.3116,23.363,23.2945,23.3031,133190.0
2018-02-22 15:45:00,27.21,27.22,27.14,27.14,204323.0,23.3031,23.3116,23.2431,23.2431,204323.0
2018-02-22 15:50:00,27.14,27.24,27.14,27.2,194751.0,23.2431,23.3288,23.2431,23.2945,194751.0
2018-02-22 15:55:00,27.2,27.24,27.17,27.22,439840.0,23.2945,23.3288,23.2688,23.3116,439840.0
2018-02-23 09:30:00,27.36,27.51,27.31,27.51,99170.0,23.4315,23.56,23.3887,23.56,99170.0
2018-02-23 09:35:00,27.5,27.51,27.37,27.45,105146.0,23.5514,23.56,23.4401,23.5086,105146.0
2018-02-23 09:40:00,27.45,27.53,27.42,27.45,71727.0,23.5086,23.5771,23.4829,23.5086,71727.0
2018-02-23 09:45:00,27.45,27.46,27.31,27.32,47231.0,23.5086,23.5172,23.3887,23.3973,47231.0
2018-02-23 09:50:00,27.32,27.32,27.24,27.27,54537.0,23.3973,23.3973,23.3288,23.3544,54537.0
2018-02-23 09:55:00,27.28,27.32,27.26,27.29,29663.0,23.363,23.3973,23.3459,23.3716,29663.0
2018-02-23 10:00:00,27.3,27.3,27.18,27.23,53360.0,23.3801,23.3801,23.2774,23.3202,53360.0
2018-02-23 10:05:00,27.24,27.26,27.22,27.26,27177.0,23.3288,23.3459,23.3116,23.3459,27177.0
2018-02-23 10:10:00,27.26,27.34,27.25,27.27,52744.0,23.3459,23.4144,23.3373,23.3544,52744.0
2018-02-23 10:15:00,27.27,27.3,27.24,27.24,41610.0,23.3544,23.3801,23.3288,23.3288,41610.0
2018-02-23 10:20:00,27.24,27.29,27.22,27.25,30433.0,23.3288,23.3716,23.3116,23.3373,30433.0
2018-02-23 10:25:00,27.25,27.28,27.22,27.23,34419.0,23.3373,23.363,23.3116,23.3202,34419.0
2018-02-23 10:30:00,27.23,27.29,27.21,27.29,33421.0,23.3202,23.3716,23.3031,23.3716,33421.0
2018-02-23 10:35:00,27.29,27.32,27.25,27.32,31958.0,23.3716,23.3973,23.3373,23.3973,31958.0
2018-02-23 10:40:00,27.32,27.38,27.32,27.38,68238.0,23.3973,23.4486,23.3973,23.4486,68238.0
2018-02-23 10:45:00,27.38,27.4,27.32,27.35,44312.0,23.4486,23.4658,23.3973,23.423,44312.0
2018-02-23 10:50:00,27.35,27.4,27.34,27.39,47604.0,23.423,23.4658,23.4144,23.4572,47604.0
2018-02-23 10:55:00,27.38,27.41,27.37,27.38,36775.0,23.4486,23.4743,23.4401,23.4486,36775.0
2018-02-23 11:00:00,27.38,27.41,27.35,27.36,46978.0,23.4486,23.4743,23.423,23.4315,46978.0
2018-02-23 11:05:00,27.35,27.37,27.3,27.35,28289.0,23.423,23.4401,23.3801,23.423,28289.0
2018-02-23 11:10:00,27.34,27.34,27.29,27.33,41288.0,23.4144,23.4144,23.3716,23.4058,41288.0
2018-02-23 11:15:00,27.33,27.37,27.32,27.34,28938.0,23.4058,23.4401,23.3973,23.4144,28938.0
2018-02-23 11:20:00,27.35,27.41,27.35,27.36,35422.0,23.423,23.4743,23.423,23.4315,35422.0
2018-02-23 11:25:00,27.37,27.42,27.36,27.42,29448.0,23.4401,23.4829,23.4315,23.4829,29448.0
2018-02-23 11:30:00,27.42,27.45,27.41,27.43,35299.0,23.4829,23.5086,23.4743,23.4915,35299.0
2018-02-23 11:35:00,27.43,27.47,27.42,27.46,34269.0,23.4915,23.5257,23.4829,23.5172,34269.0
2018-02-23 11:40:00,27.46,27.47,27.4,27.42,26966.0,23.5172,23.5257,23.4658,23.4829,26966.0
2018-02-23 11:45:00,27.43,27.45,27.39,27.4,42602.0,23.4915,23.5086,23.4572,23.4658,42602.0
2018-02-23 11:50:00,27.4,27.42,27.37,27.39,99574.0,23.4658,23.4829,23.4401,23.4572,99574.0
2018-02-23 11:55:00,27.39,27.4,27.3,27.37,93730.0,23.4572,23.4658,23.3801,23.4401,93730.0
2018-02-23 12:00:00,27.38,27.42,27.37,27.41,61052.0,23.4486,23.4829,23.4401,23.4743,61052.0
2018-02-23 12:05:00,27.41,27.42,27.34,27.35,98668.0,23.4743,23.4829,23.4144,23.423,98668.0
2018-02-23 12:10:00,27.35,27.4,27.34,27.39,33267.0,23.423,23.4658,23.4144,23.4572,33267.0
2018-02-23 12:15:00,27.39,27.41,27.37,27.41,47887.0,23.4572,23.4743,23.4401,23.4743,47887.0
2018-02-23 12:20:00,27.41,27.41,27.36,27.36,42462.0,23.4743,23.4743,23.4315,23.4315,42462.0
2018-02-23 12:25:00,27.36,27.38,27.33,27.35,45402.0,23.4315,23.4486,23.4058,23.423,45402.0
2018-02-23 12:30:00,27.36,27.4,27.35,27.38,57658.0,23.4315,23.4658,23.423,23.4486,57658.0
2018-02-23 12:35:00,27.39,27.39,27.36,27.39,16872.0,23.4572,23.4572,23.4315,23.4572,16872.0
2018-02-23 12:40:00,27.39,27.4,27.35,27.35,28204.0,23.4572,23.4658,23.423,23.423,28204.0
2018-02-23 12:45:00,27.35,27.37,27.34,27.36,41557.0,23.423,23.4401,23.4144,23.4315,41557.0
2018-02-23 12:50:00,27.35,27.35,27.31,27.32,82442.0,23.423,23.423,23.3887,23.3973,82442.0
2018-02-23 12:55:00,27.32,27.32,27.3,27.3,43465.0,23.3973,23.3973,23.3801,23.3801,43465.0
2018-02-23 13:00:00,27.3,27.32,27.27,27.31,57978.0,23.3801,23.3973,23.3544,23.3887,57978.0
2018-02-23 13:05:00,27.3,27.34,27.26,27.28,162108.0,23.3801,23.4144,23.3459,23.363,162108.0
2018-02-23 13:10:00,27.28,27.31,27.28,27.29,26389.0,23.363,23.3887,23.363,23.3716,26389.0
2018-02-23 13:15:00,27.29,27.34,27.29,27.33,24436.0,23.3716,23.4144,23.3716,23.4058,24436.0
2018-02-23 13:20:00,27.34,27.37,27.33,27.37,23992.0,23.4144,23.4401,23.4058,23.4401,23992.0
2018-02-23 13:25:00,27.36,27.37,27.35,27.36,21175.0,23.4315,23.4401,23.423,23.4315,21175.0
2018-02-23 13:30:00,27.36,27.4,27.34,27.35,43741.0,23.4315,23.4658,23.4144,23.423,43741.0
2018-02-23 13:35:00,27.35,27.39,27.34,27.36,37987.0,23.423,23.4572,23.4144,23.4315,37987.0
2018-02-23 13:40:00,27.37,27.37,27.33,27.35,32904.0,23.4401,23.4401,23.4058,23.423,32904.0
2018-02-23 13:45:00,27.35,27.37,27.34,27.36,25587.0,23.423,23.4401,23.4144,23.4315,25587.0
2018-02-23 13:50:00,27.36,27.37,27.34,27.35,48579.0,23.4315,23.4401,23.4144,23.423,48579.0
2018-02-23 13:55:00,27.35,27.4,27.35,27.38,30506.0,23.423,23.4658,23.423,23.4486,30506.0
2018-02-23 14:00:00,27.38,27.39,27.33,27.34,34929.0,23.4486,23.4572,23.4058,23.4144,34929.0
2018-02-23 14:05:00,27.34,27.36,27.33,27.35,33087.0,23.4144,23.4315,23.4058,23.423,33087.0
2018-02-23 14:10:00,27.35,27.35,27.28,27.32,59041.0,23.423,23.423,23.363,23.3973,59041.0
2018-02-23 14:15:00,27.31,27.33,27.27,27.3,65943.0,23.3887,23.4058,23.3544,23.3801,65943.0
2018-02-23 14:20:00,27.3,27.39,27.29,27.39,88434.0,23.3801,23.4572,23.3716,23.4572,88434.0
2018-02-23 14:25:00,27.38,27.39,27.36,27.38,18799.0,23.4486,23.4572,23.4315,23.4486,18799.0
2018-02-23 14:30:00,27.38,27.39,27.37,27.37,41674.0,23.4486,23.4572,23.4401,23.4401,41674.0
2018-02-23 14:35:00,27.38,27.41,27.35,27.37,74954.0,23.4486,23.4743,23.423,23.4401,74954.0
2018-02-23 14:40:00,27.37,27.41,27.37,27.39,42134.0,23.4401,23.4743,23.4401,23.4572,42134.0
2018-02-23 14:45:00,27.39,27.47,27.39,27.46,51220.0,23.4572,23.5257,23.4572,23.5172,51220.0
2018-02-23 14:50:00,27.47,27.48,27.42,27.45,173425.0,23.5257,23.5343,23.4829,23.5086,173425.0
2018-02-23 14:55:00,27.46,27.48,27.44,27.44,78495.0,23.5172,23.5343,23.5,23.5,78495.0
2018-02-23 15:00:00,27.45,27.49,27.43,27.49,100908.0,23.5086,23.5429,23.4915,23.5429,100908.0
2018-02-23 15:05:00,27.48,27.49,27.45,27.46,69240.0,23.5343,23.5429,23.5086,23.5172,69240.0
2018-02-23 15:10:00,27.47,27.48,27.44,27.45,36917.0,23.5257,23.5343,23.5,23.5086,36917.0
2018-02-23 15:15:00,27.45,27.46,27.44,27.45,47601.0,23.5086,23.5172,23.5,23.5086,47601.0
2018-02-23 15:20:00,27.44,27.47,27.43,27.46,58400.0,23.5,23.5257,23.4915,23.5172,58400.0
2018-02-23 15:25:00,27.46,27.48,27.43,27.44,74086.0,23.5172,23.5343,23.4915,23.5,74086.0
2018-02-23 15:30:00,27.45,27.48,27.42,27.42,67633.0,23.5086,23.5343,23.4829,23.4829,67633.0
2018-02-23 15:35:00,27.42,27.45,27.4,27.4,84973.0,23.4829,23.5086,23.4658,23.4658,84973.0
2018-02-23 15:40:00,27.41,27.44,27.38,27.43,116441.0,23.4743,23.5,23.4486,23.4915,116441.0
2018-02-23 15:45:00,27.42,27.43,27.38,27.38,128536.0,23.4829,23.4915,23.4486,23.4486,128536.0
2018-02-23 15:50:00,27.39,27.39,27.35,27.37,162329.0,23.4572,23.4572,23.423,23.4401,162329.0
2018-02-23 15:55:00,27.36,27.44,27.36,27.43,527745.0,23.4315,23.5,23.4315,23.4915,527745.0
2018-02-26 09:30:00,27.5,27.58,27.42,27.55,138465.0,23.5514,23.6199,23.4829,23.5942,138465.0
2018-02-26 09:35:00,27.55,27.64,27.53,27.54,52468.0,23.5942,23.6713,23.5771,23.5857,52468.0
2018-02-26 09:40:00,27.52,27.55,27.49,27.49,29884.0,23.5685,23.5942,23.5429,23.5429,29884.0
2018-02-26 09:45:00,27.48,27.51,27.43,27.46,29477.0,23.5343,23.56,23.4915,23.5172,29477.0
2018-02-26 09:50:00,27.46,27.49,27.4,27.42,30289.0,23.5172,23.5429,23.4658,23.4829,30289.0
2018-02-26 09:55:00,27.43,27.55,27.42,27.54,40947.0,23.4915,23.5942,23.4829,23.5857,40947.0
2018-02-26 10:00:00,27.54,27.59,27.52,27.54,33465.0,23.5857,23.6285,23.5685,23.5857,33465.0
2018-02-26 10:05:00,27.54,27.6,27.48,27.59,34661.0,23.5857,23.6371,23.5343,23.6285,34661.0
2018-02-26 10:10:00,27.59,27.59,27.54,27.54,29870.0,23.6285,23.6285,23.5857,23.5857,29870.0
2018-02-26 10:15:00,27.55,27.62,27.52,27.62,73532.0,23.5942,23.6542,23.5685,23.6542,73532.0
2018-02-26 10:20:00,27.62,27.66,27.6,27.63,85239.0,23.6542,23.6884,23.6371,23.6628,85239.0
2018-02-26 10:25:00,27.63,27.64,27.59,27.64,89953.0,23.6628,23.6713,23.6285,23.6713,89953.0
2018-02-26 10:30:00,27.65,27.69,27.63,27.69,47371.0,23.6799,23.7141,23.6628,23.7141,47371.0
2018-02-26 10:35:00,27.69,27.79,27.68,27.79,92323.0,23.7141,23.7998,23.7056,23.7998,92323.0
2018-02-26 10:40:00,27.78,27.8,27.7,27.74,81824.0,23.7912,23.8083,23.7227,23.757,81824.0
2018-02-26 10:45:00,27.73,27.79,27.72,27.78,64684.0,23.7484,23.7998,23.7398,23.7912,64684.0
2018-02-26 10:50:00,27.79,27.82,27.77,27.8,56328.0,23.7998,23.8255,23.7827,23.8083,56328.0
2018-02-26 10:55:00,27.8,27.82,27.77,27.8,42436.0,23.8083,23.8255,23.7827,23.8083,42436.0
2018-02-26 11:00:00,27.8,27.87,27.77,27.84,45716.0,23.8083,23.8683,23.7827,23.8426,45716.0
2018-02-26 11:05:00,27.84,27.9,27.83,27.83,39555.0,23.8426,23.894,23.834,23.834,39555.0
2018-02-26 11:10:00,27.84,27.84,27.78,27.81,28643.0,23.8426,23.8426,23.7912,23.8169,28643.0
2018-02-26 11:15:00,27.81,27.85,27.79,27.83,92825.0,23.8169,23.8512,23.7998,23.834,92825.0
2018-02-26 11:20:00,27.84,27.84,27.69,27.69,96145.0,23.8426,23.8426,23.7141,23.7141,96145.0
2018-02-26 11:25:00,27.69,27.69,27.61,27.64,102372.0,23.7141,23.7141,23.6456,23.6713,102372.0
2018-02-26 11:30:00,27.63,27.65,27.6,27.6,78818.0,23.6628,23.6799,23.6371,23.6371,78818.0
2018-02-26 11:35:00,27.6,27.63,27.59,27.62,119672.0,23.6371,23.6628,23.6285,23.6542,119672.0
2018-02-26 11:40:00,27.62,27.68,27.62,27.68,58650.0,23.6542,23.7056,23.6542,23.7056,58650.0
2018-02-26 11:45:00,27.67,27.72,27.67,27.68,55195.0,23.697,23.7398,23.697,23.7056,55195.0
2018-02-26 11:50:00,27.68,27.76,27.67,27.76,88615.0,23.7056,23.7741,23.697,23.7741,88615.0
2018-02-26 11:55:00,27.75,27.79,27.74,27.75,63154.0,23.7655,23.7998,23.757,23.7655,63154.0
2018-02-26 12:00:00,27.76,27.83,27.76,27.82,29377.0,23.7741,23.834,23.7741,23.8255,29377.0
2018-02-26 12:05:00,27.82,27.86,27.79,27.84,60107.0,23.8255,23.8597,23.7998,23.8426,60107.0
2018-02-26 12:10:00,27.84,27.88,27.84,27.86,32652.0,23.8426,23.8769,23.8426,23.8597,32652.0
2018-02-26 12:15:00,27.87,27.9,27.86,27.89,14350.0,23.8683,23.894,23.8597,23.8854,14350.0
2018-02-26 12:20:00,27.89,27.92,27.87,27.92,41764.0,23.8854,23.9111,23.8683,23.9111,41764.0
2018-02-26 12:25:00,27.92,27.99,27.91,27.98,65625.0,23.9111,23.9711,23.9025,23.9625,65625.0
2018-02-26 12:30:00,27.98,27.98,27.93,27.95,45884.0,23.9625,23.9625,23.9197,23.9368,45884.0
2018-02-26 12:35:00,27.95,27.97,27.91,27.96,54003.0,23.9368,23.9539,23.9025,23.9454,54003.0
2018-02-26 12:40:00,27.95,28.0,27.94,28.0,78939.0,23.9368,23.9796,23.9282,23.9796,78939.0
2018-02-26 12:45:00,27.99,28.0,27.95,28.0,46443.0,23.9711,23.9796,23.9368,23.9796,46443.0
2018-02-26 12:50:00,28.0,28.02,27.94,27.98,114315.0,23.9796,23.9968,23.9282,23.9625,114315.0
2018-02-26 12:55:00,27.98,27.99,27.96,27.96,97821.0,23.9625,23.9711,23.9454,23.9454,97821.0
2018-02-26 13:00:00,27.96,28.02,27.93,27.94,44760.0,23.9454,23.9968,23.9197,23.9282,44760.0
2018-02-26 13:05:00,27.94,27.94,27.81,27.82,67545.0,23.9282,23.9282,23.8169,23.8255,67545.0
2018-02-26 13:10:00,27.83,27.86,27.8,27.8,51177.0,23.834,23.8597,23.8083,23.8083,51177.0
2018-02-26 13:15:00,27.81,27.81,27.78,27.8,41049.0,23.8169,23.8169,23.7912,23.8083,41049.0
2018-02-26 13:20:00,27.8,27.88,27.79,27.86,36508.0,23.8083,23.8769,23.7998,23.8597,36508.0
2018-02-26 13:25:00,27.85,27.9,27.84,27.89,18812.0,23.8512,23.894,23.8426,23.8854,18812.0
2018-02-26 13:30:00,27.9,27.9,27.84,27.88,26730.0,23.894,23.894,23.8426,23.8769,26730.0
2018-02-26 13:35:00,27.89,27.89,27.85,27.89,34868.0,23.8854,23.8854,23.8512,23.8854,34868.0
2018-02-26 13:40:00,27.89,27.93,27.88,27.93,34653.0,23.8854,23.9197,23.8769,23.9197,34653.0
2018-02-26 13:45:00,27.93,27.93,27.87,27.87,79141.0,23.9197,23.9197,23.8683,23.8683,79141.0
2018-02-26 13:50:00,27.87,27.91,27.86,27.91,50068.0,23.8683,23.9025,23.8597,23.9025,50068.0
2018-02-26 13:55:00,27.9,27.9,27.86,27.88,29108.0,23.894,23.894,23.8597,23.8769,29108.0
2018-02-26 14:00:00,27.87,27.91,27.87,27.89,15340.0,23.8683,23.9025,23.8683,23.8854,15340.0
2018-02-26 14:05:00,27.9,27.94,27.87,27.89,43331.0,23.894,23.9282,23.8683,23.8854,43331.0
2018-02-26 14:10:00,27.9,27.91,27.68,27.88,21615.0,23.894,23.9025,23.7056,23.8769,21615.0
2018-02-26 14:15:00,27.89,27.89,27.87,27.89,23356.0,23.8854,23.8854,23.8683,23.8854,23356.0
2018-02-26 14:20:00,27.88,27.9,27.84,27.85,38550.0,23.8769,23.894,23.8426,23.8512,38550.0
2018-02-26 14:25:00,27.85,27.85,27.81,27.83,29411.0,23.8512,23.8512,23.8169,23.834,29411.0
2018-02-26 14:30:00,27.84,27.86,27.82,27.86,32998.0,23.8426,23.8597,23.8255,23.8597,32998.0
2018-02-26 14:35:00,27.85,27.86,27.78,27.8,47554.0,23.8512,23.8597,23.7912,23.8083,47554.0
2018-02-26 14:40:00,27.8,27.81,27.79,27.8,39690.0,23.8083,23.8169,23.7998,23.8083,39690.0
2018-02-26 14:45:00,27.8,27.85,27.76,27.82,85706.0,23.8083,23.8512,23.7741,23.8255,85706.0
2018-02-26 14:50:00,27.81,27.84,27.8,27.84,43875.0,23.8169,23.8426,23.8083,23.8426,43875.0
2018-02-26 14:55:00,27.83,27.85,27.82,27.83,23115.0,23.834,23.8512,23.8255,23.834,23115.0
2018-02-26 15:00:00,27.82,27.88,27.82,27.86,44087.0,23.8255,23.8769,23.8255,23.8597,44087.0
2018-02-26 15:05:00,27.86,27.93,27.85,27.91,57570.0,23.8597,23.9197,23.8512,23.9025,57570.0
2018-02-26 15:10:00,27.9,27.93,27.88,27.89,42649.0,23.894,23.9197,23.8769,23.8854,42649.0
2018-02-26 15:15:00,27.89,27.92,27.86,27.91,79232.0,23.8854,23.9111,23.8597,23.9025,79232.0
2018-02-26 15:20:00,27.9,27.93,27.88,27.91,83350.0,23.894,23.9197,23.8769,23.9025,83350.0
2018-02-26 15:25:00,27.91,27.93,27.89,27.93,82710.0,23.9025,23.9197,23.8854,23.9197,82710.0
2018-02-26 15:30:00,27.93,27.93,27.89,27.92,68315.0,23.9197,23.9197,23.8854,23.9111,68315.0
2018-02-26 15:35:00,27.92,27.93,27.88,27.91,99318.0,23.9111,23.9197,23.8769,23.9025,99318.0
2018-02-26 15:40:00,27.91,27.91,27.83,27.86,183125.0,23.9025,23.9025,23.834,23.8597,183125.0
2018-02-26 15:45:00,27.86,27.93,27.85,27.89,206391.0,23.8597,23.9197,23.8512,23.8854,206391.0
2018-02-26 15:50:00,27.89,27.91,27.87,27.87,115058.0,23.8854,23.9025,23.8683,23.8683,115058.0
2018-02-26 15:55:00,27.88,27.91,27.84,27.87,553299.0,23.8769,23.9025,23.8426,23.8683,553299.0
2018-02-27 09:30:00,27.9,28.1,27.89,27.95,132268.0,23.894,24.0653,23.8854,23.9368,132268.0
2018-02-27 09:35:00,27.96,28.02,27.91,27.98,82554.0,23.9454,23.9968,23.9025,23.9625,82554.0
2018-02-27 09:40:00,27.97,28.01,27.88,27.88,55770.0,23.9539,23.9882,23.8769,23.8769,55770.0
2018-02-27 09:45:00,27.89,28.0,27.86,27.96,46759.0,23.8854,23.9796,23.8597,23.9454,46759.0
2018-02-27 09:50:00,27.96,27.99,27.89,27.93,70923.0,23.9454,23.9711,23.8854,23.9197,70923.0
2018-02-27 09:55:00,27.93,28.02,27.92,28.0,89635.0,23.9197,23.9968,23.9111,23.9796,89635.0
2018-02-27 10:00:00,28.0,28.01,27.9,27.93,75482.0,23.9796,23.9882,23.894,23.9197,75482.0
2018-02-27 10:05:00,27.93,28.02,27.93,27.98,67186.0,23.9197,23.9968,23.9197,23.9625,67186.0
2018-02-27 10:10:00,27.98,28.02,27.96,27.96,54687.0,23.9625,23.9968,23.9454,23.9454,54687.0
2018-02-27 10:15:00,27.96,27.99,27.93,27.97,38377.0,23.9454,23.9711,23.9197,23.9539,38377.0
2018-02-27 10:20:00,27.97,28.03,27.96,28.0,59204.0,23.9539,24.0053,23.9454,23.9796,59204.0
2018-02-27 10:25:00,28.0,28.0,27.93,27.93,48633.0,23.9796,23.9796,23.9197,23.9197,48633.0
2018-02-27 10:30:00,27.93,27.95,27.9,27.94,82731.0,23.9197,23.9368,23.894,23.9282,82731.0
2018-02-27 10:35:00,27.94,27.97,27.91,27.95,65685.0,23.9282,23.9539,23.9025,23.9368,65685.0
2018-02-27 10:40:00,27.95,27.98,27.9,27.92,66350.0,23.9368,23.9625,23.894,23.9111,66350.0
2018-02-27 10:45:00,27.92,27.94,27.88,27.92,69897.0,23.9111,23.9282,23.8769,23.9111,69897.0
2018-02-27 10:50:00,27.92,27.92,27.79,27.8,90905.0,23.9111,23.9111,23.7998,23.8083,90905.0
2018-02-27 10:55:00,27.8,27.84,27.77,27.81,62762.0,23.8083,23.8426,23.7827,23.8169,62762.0
2018-02-27 11:00:00,27.81,27.85,27.77,27.82,98630.0,23.8169,23.8512,23.7827,23.8255,98630.0
2018-02-27 11:05:00,27.82,27.89,27.81,27.87,75078.0,23.8255,23.8854,23.8169,23.8683,75078.0
2018-02-27 11:10:00,27.86,27.92,27.85,27.87,63939.0,23.8597,23.9111,23.8512,23.8683,63939.0
2018-02-27 11:15:00,27.87,27.9,27.85,27.89,54462.0,23.8683,23.894,23.8512,23.8854,54462.0
2018-02-27 11:20:00,27.89,27.9,27.82,27.83,56260.0,23.8854,23.894,23.8255,23.834,56260.0
2018-02-27 11:25:00,27.83,27.83,27.74,27.77,46562.0,23.834,23.834,23.757,23.7827,46562.0
2018-02-27 11:30:00,27.76,27.8,27.73,27.76,41660.0,23.7741,23.8083,23.7484,23.7741,41660.0
2018-02-27 11:35:00,27.76,27.77,27.72,27.75,29884.0,23.7741,23.7827,23.7398,23.7655,29884.0
2018-02-27 11:40:00,27.74,27.77,27.73,27.75,36730.0,23.757,23.7827,23.7484,23.7655,36730.0
2018-02-27 11:45:00,27.75,27.76,27.69,27.74,59182.0,23.7655,23.7741,23.7141,23.757,59182.0
2018-02-27 11:50:00,27.75,27.75,27.63,27.65,89958.0,23.7655,23.7655,23.6628,23.6799,89958.0
2018-02-27 11:55:00,27.66,27.68,27.53,27.54,88848.0,23.6884,23.7056,23.5771,23.5857,88848.0
2018-02-27 12:00:00,27.54,27.55,27.48,27.51,62150.0,23.5857,23.5942,23.5343,23.56,62150.0
2018-02-27 12:05:00,27.52,27.54,27.51,27.51,21273.0,23.5685,23.5857,23.56,23.56,21273.0
2018-02-27 12:10:00,27.52,27.52,27.46,27.47,45384.0,23.5685,23.5685,23.5172,23.5257,45384.0
2018-02-27 12:15:00,27.46,27.5,27.45,27.48,48078.0,23.5172,23.5514,23.5086,23.5343,48078.0
2018-02-27 12:20:00,27.48,27.48,27.4,27.42,76300.0,23.5343,23.5343,23.4658,23.4829,76300.0
2018-02-27 12:25:00,27.42,27.44,27.41,27.41,37431.0,23.4829,23.5,23.4743,23.4743,37431.0
2018-02-27 12:30:00,27.42,27.47,27.4,27.45,48889.0,23.4829,23.5257,23.4658,23.5086,48889.0
2018-02-27 12:35:00,27.46,27.47,27.44,27.46,30640.0,23.5172,23.5257,23.5,23.5172,30640.0
2018-02-27 12:40:00,27.45,27.48,27.45,27.48,31388.0,23.5086,23.5343,23.5086,23.5343,31388.0
2018-02-27 12:45:00,27.47,27.5,27.45,27.46,57985.0,23.5257,23.5514,23.5086,23.5172,57985.0
2018-02-27 12:50:00,27.45,27.47,27.43,27.45,34870.0,23.5086,23.5257,23.4915,23.5086,34870.0
2018-02-27 12:55:00,27.45,27.45,27.37,27.39,52608.0,23.5086,23.5086,23.4401,23.4572,52608.0
2018-02-27 13:00:00,27.39,27.4,27.32,27.34,45714.0,23.4572,23.4658,23.3973,23.4144,45714.0
2018-02-27 13:05:00,27.34,27.4,27.33,27.39,39539.0,23.4144,23.4658,23.4058,23.4572,39539.0
2018-02-27 13:10:00,27.39,27.42,27.39,27.41,28612.0,23.4572,23.4829,23.4572,23.4743,28612.0
2018-02-27 13:15:00,27.42,27.44,27.34,27.43,32847.0,23.4829,23.5,23.4144,23.4915,32847.0
2018-02-27 13:20:00,27.44,27.51,27.43,27.48,43058.0,23.5,23.56,23.4915,23.5343,43058.0
2018-02-27 13:25:00,27.48,27.49,27.46,27.47,20936.0,23.5343,23.5429,23.5172,23.5257,20936.0
2018-02-27 13:30:00,27.47,27.47,27.4,27.4,26468.0,23.5257,23.5257,23.4658,23.4658,26468.0
2018-02-27 13:35:00,27.4,27.41,27.38,27.39,26846.0,23.4658,23.4743,23.4486,23.4572,26846.0
2018-02-27 13:40:00,27.39,27.39,27.36,27.39,27728.0,23.4572,23.4572,23.4315,23.4572,27728.0
2018-02-27 13:45:00,27.39,27.43,27.37,27.37,46680.0,23.4572,23.4915,23.4401,23.4401,46680.0
2018-02-27 13:50:00,27.37,27.4,27.36,27.39,66046.0,23.4401,23.4658,23.4315,23.4572,66046.0
2018-02-27 13:55:00,27.39,27.42,27.35,27.42,62561.0,23.4572,23.4829,23.423,23.4829,62561.0
2018-02-27 14:00:00,27.42,27.45,27.4,27.42,39050.0,23.4829,23.5086,23.4658,23.4829,39050.0
2018-02-27 14:05:00,27.42,27.47,27.38,27.46,63690.0,23.4829,23.5257,23.4486,23.5172,63690.0
2018-02-27 14:10:00,27.47,27.49,27.4,27.4,75177.0,23.5257,23.5429,23.4658,23.4658,75177.0
2018-02-27 14:15:00,27.41,27.45,27.4,27.43,34463.0,23.4743,23.5086,23.4658,23.4915,34463.0
2018-02-27 14:20:00,27.43,27.44,27.39,27.39,48966.0,23.4915,23.5,23.4572,23.4572,48966.0
2018-02-27 14:25:00,27.39,27.44,27.38,27.44,54492.0,23.4572,23.5,23.4486,23.5,54492.0
2018-02-27 14:30:00,27.44,27.49,27.43,27.46,59248.0,23.5,23.5429,23.4915,23.5172,59248.0
2018-02-27 14:35:00,27.46,27.49,27.45,27.46,41128.0,23.5172,23.5429,23.5086,23.5172,41128.0
2018-02-27 14:40:00,27.46,27.46,27.42,27.43,42816.0,23.5172,23.5172,23.4829,23.4915,42816.0
2018-02-27 14:45:00,27.42,27.43,27.39,27.42,42529.0,23.4829,23.4915,23.4572,23.4829,42529.0
2018-02-27 14:50:00,27.42,27.43,27.4,27.41,46612.0,23.4829,23.4915,23.4658,23.4743,46612.0
2018-02-27 14:55:00,27.41,27.45,27.41,27.43,34125.0,23.4743,23.5086,23.4743,23.4915,34125.0
2018-02-27 15:00:00,27.44,27.48,27.41,27.44,65949.0,23.5,23.5343,23.4743,23.5,65949.0
2018-02-27 15:05:00,27.43,27.45,27.4,27.4,46977.0,23.4915,23.5086,23.4658,23.4658,46977.0
2018-02-27 15:10:00,27.41,27.44,27.39,27.41,44714.0,23.4743,23.5,23.4572,23.4743,44714.0
2018-02-27 15:15:00,27.4,27.45,27.4,27.43,60302.0,23.4658,23.5086,23.4658,23.4915,60302.0
2018-02-27 15:20:00,27.42,27.45,27.39,27.41,61374.0,23.4829,23.5086,23.4572,23.4743,61374.0
2018-02-27 15:25:00,27.4,27.43,27.38,27.43,50144.0,23.4658,23.4915,23.4486,23.4915,50144.0
2018-02-27 15:30:00,27.43,27.46,27.4,27.41,79158.0,23.4915,23.5172,23.4658,23.4743,79158.0
2018-02-27 15:35:00,27.41,27.42,27.36,27.41,78792.0,23.4743,23.4829,23.4315,23.4743,78792.0
2018-02-27 15:40:00,27.4,27.4,27.34,27.34,152598.0,23.4658,23.4658,23.4144,23.4144,152598.0
2018-02-27 15:45:00,27.34,27.47,27.33,27.44,170778.0,23.4144,23.5257,23.4058,23.5,170778.0
2018-02-27 15:50:00,27.44,27.44,27.35,27.36,236478.0,23.5,23.5,23.423,23.4315,236478.0
2018-02-27 15:55:00,27.36,27.36,27.27,27.27,361105.0,23.4315,23.4315,23.3544,23.3544,361105.0
2018-02-28 09:30:00,27.49,27.57,27.41,27.42,114544.0,23.5429,23.6114,23.4743,23.4829,114544.0
2018-02-28 09:35:00,27.43,27.44,27.28,27.32,52216.0,23.4915,23.5,23.363,23.3973,52216.0
2018-02-28 09:40:00,27.32,27.32,27.19,27.22,72308.0,23.3973,23.3973,23.2859,23.3116,72308.0
2018-02-28 09:45:00,27.23,27.24,27.15,27.22,64322.0,23.3202,23.3288,23.2517,23.3116,64322.0
2018-02-28 09:50:00,27.23,27.31,27.21,27.29,55300.0,23.3202,23.3887,23.3031,23.3716,55300.0
2018-02-28 09:55:00,27.29,27.35,27.27,27.34,56142.0,23.3716,23.423,23.3544,23.4144,56142.0
2018-02-28 10:00:00,27.35,27.36,27.3,27.3,39191.0,23.423,23.4315,23.3801,23.3801,39191.0
2018-02-28 10:05:00,27.31,27.34,27.28,27.34,34016.0,23.3887,23.4144,23.363,23.4144,34016.0
2018-02-28 10:10:00,27.34,27.38,27.32,27.36,44205.0,23.4144,23.4486,23.3973,23.4315,44205.0
2018-02-28 10:15:00,27.37,27.45,27.36,27.45,75189.0,23.4401,23.5086,23.4315,23.5086,75189.0
2018-02-28 10:20:00,27.45,27.47,27.4,27.47,36815.0,23.5086,23.5257,23.4658,23.5257,36815.0
2018-02-28 10:25:00,27.47,27.49,27.44,27.48,32103.0,23.5257,23.5429,23.5,23.5343,32103.0
2018-02-28 10:30:00,27.49,27.5,27.44,27.48,44976.0,23.5429,23.5514,23.5,23.5343,44976.0
2018-02-28 10:35:00,27.48,27.49,27.45,27.45,31265.0,23.5343,23.5429,23.5086,23.5086,31265.0
2018-02-28 10:40:00,27.45,27.47,27.42,27.44,40064.0,23.5086,23.5257,23.4829,23.5,40064.0
2018-02-28 10:45:00,27.44,27.49,27.43,27.44,164583.0,23.5,23.5429,23.4915,23.5,164583.0
2018-02-28 10:50:00,27.45,27.45,27.37,27.39,49270.0,23.5086,23.5086,23.4401,23.4572,49270.0
2018-02-28 10:55:00,27.4,27.4,27.31,27.38,52042.0,23.4658,23.4658,23.3887,23.4486,52042.0
2018-02-28 11:00:00,27.38,27.39,27.35,27.38,21131.0,23.4486,23.4572,23.423,23.4486,21131.0
2018-02-28 11:05:00,27.39,27.41,27.35,27.36,33520.0,23.4572,23.4743,23.423,23.4315,33520.0
2018-02-28 11:10:00,27.35,27.37,27.31,27.35,57722.0,23.423,23.4401,23.3887,23.423,57722.0
2018-02-28 11:15:00,27.35,27.45,27.34,27.45,33065.0,23.423,23.5086,23.4144,23.5086,33065.0
2018-02-28 11:20:00,27.46,27.47,27.42,27.44,51069.0,23.5172,23.5257,23.4829,23.5,51069.0
2018-02-28 11:25:00,27.43,27.47,27.41,27.42,32223.0,23.4915,23.5257,23.4743,23.4829,32223.0
2018-02-28 11:30:00,27.41,27.41,27.35,27.35,36379.0,23.4743,23.4743,23.423,23.423,36379.0
2018-02-28 11:35:00,27.35,27.41,27.34,27.39,20408.0,23.423,23.4743,23.4144,23.4572,20408.0
2018-02-28 11:40:00,27.39,27.41,27.38,27.38,20926.0,23.4572,23.4743,23.4486,23.4486,20926.0
2018-02-28 11:45:00,27.38,27.38,27.32,27.36,24585.0,23.4486,23.4486,23.3973,23.4315,24585.0
2018-02-28 11:50:00,27.36,27.38,27.34,27.37,19323.0,23.4315,23.4486,23.4144,23.4401,19323.0
2018-02-28 11:55:00,27.37,27.39,27.36,27.38,19553.0,23.4401,23.4572,23.4315,23.4486,19553.0
2018-02-28 12:00:00,27.38,27.42,27.37,27.4,38909.0,23.4486,23.4829,23.4401,23.4658,38909.0
2018-02-28 12:05:00,27.39,27.47,27.38,27.46,19795.0,23.4572,23.5257,23.4486,23.5172,19795.0
2018-02-28 12:10:00,27.46,27.5,27.44,27.45,37003.0,23.5172,23.5514,23.5,23.5086,37003.0
2018-02-28 12:15:00,27.45,27.5,27.45,27.46,41266.0,23.5086,23.5514,23.5086,23.5172,41266.0
2018-02-28 12:20:00,27.46,27.5,27.46,27.5,35015.0,23.5172,23.5514,23.5172,23.5514,35015.0
2018-02-28 12:25:00,27.5,27.53,27.49,27.5,23648.0,23.5514,23.5771,23.5429,23.5514,23648.0
2018-02-28 12:30:00,27.51,27.54,27.48,27.52,32073.0,23.56,23.5857,23.5343,23.5685,32073.0
2018-02-28 12:35:00,27.51,27.55,27.5,27.53,35138.0,23.56,23.5942,23.5514,23.5771,35138.0
2018-02-28 12:40:00,27.54,27.54,27.5,27.52,30488.0,23.5857,23.5857,23.5514,23.5685,30488.0
2018-02-28 12:45:00,27.52,27.58,27.51,27.58,39750.0,23.5685,23.6199,23.56,23.6199,39750.0
2018-02-28 12:50:00,27.57,27.59,27.56,27.57,81686.0,23.6114,23.6285,23.6028,23.6114,81686.0
2018-02-28 12:55:00,27.58,27.58,27.52,27.54,21982.0,23.6199,23.6199,23.5685,23.5857,21982.0
2018-02-28 13:00:00,27.55,27.56,27.51,27.53,19648.0,23.5942,23.6028,23.56,23.5771,19648.0
2018-02-28 13:05:00,27.53,27.57,27.52,27.54,23787.0,23.5771,23.6114,23.5685,23.5857,23787.0
2018-02-28 13:10:00,27.53,27.56,27.53,27.54,20502.0,23.5771,23.6028,23.5771,23.5857,20502.0
2018-02-28 13:15:00,27.54,27.56,27.51,27.51,35083.0,23.5857,23.6028,23.56,23.56,35083.0
2018-02-28 13:20:00,27.51,27.56,27.5,27.55,34101.0,23.56,23.6028,23.5514,23.5942,34101.0
2018-02-28 13:25:00,27.54,27.56,27.53,27.55,32147.0,23.5857,23.6028,23.5771,23.5942,32147.0
2018-02-28 13:30:00,27.54,27.57,27.53,27.55,29568.0,23.5857,23.6114,23.5771,23.5942,29568.0
2018-02-28 13:35:00,27.56,27.57,27.54,27.55,19610.0,23.6028,23.6114,23.5857,23.5942,19610.0
2018-02-28 13:40:00,27.55,27.58,27.52,27.52,30348.0,23.5942,23.6199,23.5685,23.5685,30348.0
2018-02-28 13:45:00,27.52,27.53,27.5,27.5,138896.0,23.5685,23.5771,23.5514,23.5514,138896.0
2018-02-28 13:50:00,27.51,27.55,27.5,27.55,39137.0,23.56,23.5942,23.5514,23.5942,39137.0
2018-02-28 13:55:00,27.56,27.58,27.55,27.57,76832.0,23.6028,23.6199,23.5942,23.6114,76832.0
2018-02-28 14:00:00,27.57,27.62,27.56,27.59,89910.0,23.6114,23.6542,23.6028,23.6285,89910.0
2018-02-28 14:05:00,27.59,27.6,27.55,27.59,36480.0,23.6285,23.6371,23.5942,23.6285,36480.0
2018-02-28 14:10:00,27.58,27.61,27.49,27.5,82163.0,23.6199,23.6456,23.5429,23.5514,82163.0
2018-02-28 14:15:00,27.5,27.55,27.5,27.53,36591.0,23.5514,23.5942,23.5514,23.5771,36591.0
2018-02-28 14:20:00,27.53,27.58,27.53,27.57,78451.0,23.5771,23.6199,23.5771,23.6114,78451.0
2018-02-28 14:25:00,27.58,27.58,27.54,27.54,66344.0,23.6199,23.6199,23.5857,23.5857,66344.0
2018-02-28 14:30:00,27.54,27.55,27.45,27.45,35121.0,23.5857,23.5942,23.5086,23.5086,35121.0
2018-02-28 14:35:00,27.45,27.47,27.39,27.39,42056.0,23.5086,23.5257,23.4572,23.4572,42056.0
2018-02-28 14:40:00,27.39,27.42,27.36,27.36,64614.0,23.4572,23.4829,23.4315,23.4315,64614.0
2018-02-28 14:45:00,27.36,27.39,27.36,27.38,44789.0,23.4315,23.4572,23.4315,23.4486,44789.0
2018-02-28 14:50:00,27.38,27.38,27.32,27.36,41203.0,23.4486,23.4486,23.3973,23.4315,41203.0
2018-02-28 14:55:00,27.37,27.38,27.29,27.3,45499.0,23.4401,23.4486,23.3716,23.3801,45499.0
2018-02-28 15:00:00,27.31,27.33,27.26,27.27,58652.0,23.3887,23.4058,23.3459,23.3544,58652.0
2018-02-28 15:05:00,27.28,27.3,27.24,27.28,60074.0,23.363,23.3801,23.3288,23.363,60074.0
2018-02-28 15:10:00,27.28,27.28,27.23,27.25,100922.0,23.363,23.363,23.3202,23.3373,100922.0
2018-02-28 15:15:00,27.24,27.29,27.24,27.27,77549.0,23.3288,23.3716,23.3288,23.3544,77549.0
2018-02-28 15:20:00,27.27,27.29,27.22,27.25,95901.0,23.3544,23.3716,23.3116,23.3373,95901.0
2018-02-28 15:25:00,27.25,27.28,27.22,27.26,86202.0,23.3373,23.363,23.3116,23.3459,86202.0
2018-02-28 15:30:00,27.26,27.32,27.25,27.31,152577.0,23.3459,23.3973,23.3373,23.3887,152577.0
2018-02-28 15:35:00,27.32,27.41,27.29,27.4,156987.0,23.3973,23.4743,23.3716,23.4658,156987.0
2018-02-28 15:40:00,27.4,27.4,27.35,27.38,118001.0,23.4658,23.4658,23.423,23.4486,118001.0
2018-02-28 15:45:00,27.38,27.4,27.24,27.26,327147.0,23.4486,23.4658,23.3288,23.3459,327147.0
2018-02-28 15:50:00,27.26,27.27,27.22,27.24,306176.0,23.3459,23.3544,23.3116,23.3288,306176.0
2018-02-28 15:55:00,27.25,27.25,27.13,27.13,707953.0,23.3373,23.3373,23.2345,23.2345,707953.0
2018-03-01 09:30:00,27.29,27.51,27.28,27.46,174197.0,23.3716,23.56,23.363,23.5172,174197.0
2018-03-01 09:35:00,27.44,27.56,27.44,27.51,144771.0,23.5,23.6028,23.5,23.56,144771.0
2018-03-01 09:40:00,27.5,27.51,27.39,27.42,106623.0,23.5514,23.56,23.4572,23.4829,106623.0
2018-03-01 09:45:00,27.41,27.46,27.38,27.45,65890.0,23.4743,23.5172,23.4486,23.5086,65890.0
2018-03-01 09:50:00,27.45,27.47,27.42,27.43,80208.0,23.5086,23.5257,23.4829,23.4915,80208.0
2018-03-01 09:55:00,27.42,27.43,27.3,27.3,173974.0,23.4829,23.4915,23.3801,23.3801,173974.0
2018-03-01 10:00:00,27.3,27.39,27.24,27.38,144549.0,23.3801,23.4572,23.3288,23.4486,144549.0
2018-03-01 10:05:00,27.39,27.57,27.38,27.55,194636.0,23.4572,23.6114,23.4486,23.5942,194636.0
2018-03-01 10:10:00,27.54,27.55,27.49,27.54,71491.0,23.5857,23.5942,23.5429,23.5857,71491.0
2018-03-01 10:15:00,27.54,27.68,27.52,27.68,77914.0,23.5857,23.7056,23.5685,23.7056,77914.0
2018-03-01 10:20:00,27.68,27.72,27.63,27.71,123421.0,23.7056,23.7398,23.6628,23.7313,123421.0
2018-03-01 10:25:00,27.72,27.77,27.67,27.75,70043.0,23.7398,23.7827,23.697,23.7655,70043.0
2018-03-01 10:30:00,27.75,27.79,27.69,27.79,146935.0,23.7655,23.7998,23.7141,23.7998,146935.0
2018-03-01 10:35:00,27.79,27.82,27.76,27.78,81770.0,23.7998,23.8255,23.7741,23.7912,81770.0
2018-03-01 10:40:00,27.77,27.85,27.77,27.8,130987.0,23.7827,23.8512,23.7827,23.8083,130987.0
2018-03-01 10:45:00,27.8,27.85,27.78,27.85,96039.0,23.8083,23.8512,23.7912,23.8512,96039.0
2018-03-01 10:50:00,27.84,27.85,27.72,27.75,87590.0,23.8426,23.8512,23.7398,23.7655,87590.0
2018-03-01 10:55:00,27.76,27.8,27.71,27.73,77481.0,23.7741,23.8083,23.7313,23.7484,77481.0
2018-03-01 11:00:00,27.73,27.76,27.68,27.74,127135.0,23.7484,23.7741,23.7056,23.757,127135.0
2018-03-01 11:05:00,27.73,27.8,27.73,27.78,92350.0,23.7484,23.8083,23.7484,23.7912,92350.0
2018-03-01 11:10:00,27.78,27.78,27.68,27.71,81378.0,23.7912,23.7912,23.7056,23.7313,81378.0
2018-03-01 11:15:00,27.71,27.77,27.69,27.77,61642.0,23.7313,23.7827,23.7141,23.7827,61642.0
2018-03-01 11:20:00,27.76,27.81,27.75,27.78,80615.0,23.7741,23.8169,23.7655,23.7912,80615.0
2018-03-01 11:25:00,27.78,27.78,27.66,27.68,75169.0,23.7912,23.7912,23.6884,23.7056,75169.0
2018-03-01 11:30:00,27.69,27.7,27.65,27.69,62467.0,23.7141,23.7227,23.6799,23.7141,62467.0
2018-03-01 11:35:00,27.69,27.72,27.67,27.69,68171.0,23.7141,23.7398,23.697,23.7141,68171.0
2018-03-01 11:40:00,27.69,27.72,27.66,27.71,94672.0,23.7141,23.7398,23.6884,23.7313,94672.0
2018-03-01 11:45:00,27.7,27.75,27.67,27.68,74134.0,23.7227,23.7655,23.697,23.7056,74134.0
2018-03-01 11:50:00,27.67,27.73,27.66,27.72,57501.0,23.697,23.7484,23.6884,23.7398,57501.0
2018-03-01 11:55:00,27.73,27.8,27.7,27.77,131559.0,23.7484,23.8083,23.7227,23.7827,131559.0
2018-03-01 12:00:00,27.76,27.78,27.7,27.7,64923.0,23.7741,23.7912,23.7227,23.7227,64923.0
2018-03-01 12:05:00,27.69,27.72,27.65,27.68,82113.0,23.7141,23.7398,23.6799,23.7056,82113.0
2018-03-01 12:10:00,27.67,27.72,27.66,27.68,55734.0,23.697,23.7398,23.6884,23.7056,55734.0
2018-03-01 12:15:00,27.67,27.7,27.64,27.66,95809.0,23.697,23.7227,23.6713,23.6884,95809.0
2018-03-01 12:20:00,27.65,27.65,27.6,27.65,61051.0,23.6799,23.6799,23.6371,23.6799,61051.0
2018-03-01 12:25:00,27.64,27.67,27.61,27.64,40705.0,23.6713,23.697,23.6456,23.6713,40705.0
2018-03-01 12:30:00,27.64,27.64,27.57,27.6,50949.0,23.6713,23.6713,23.6114,23.6371,50949.0
2018-03-01 12:35:00,27.6,27.64,27.58,27.61,43104.0,23.6371,23.6713,23.6199,23.6456,43104.0
2018-03-01 12:40:00,27.62,27.65,27.59,27.6,59834.0,23.6542,23.6799,23.6285,23.6371,59834.0
2018-03-01 12:45:00,27.6,27.68,27.58,27.67,52377.0,23.6371,23.7056,23.6199,23.697,52377.0
2018-03-01 12:50:00,27.67,27.67,27.58,27.62,62564.0,23.697,23.697,23.6199,23.6542,62564.0
2018-03-01 12:55:00,27.63,27.64,27.57,27.61,39719.0,23.6628,23.6713,23.6114,23.6456,39719.0
2018-03-01 13:00:00,27.6,27.6,27.47,27.49,80719.0,23.6371,23.6371,23.5257,23.5429,80719.0
2018-03-01 13:05:00,27.5,27.52,27.45,27.46,100954.0,23.5514,23.5685,23.5086,23.5172,100954.0
2018-03-01 13:10:00,27.46,27.53,27.43,27.52,61356.0,23.5172,23.5771,23.4915,23.5685,61356.0
2018-03-01 13:15:00,27.51,27.53,27.48,27.5,41429.0,23.56,23.5771,23.5343,23.5514,41429.0
2018-03-01 13:20:00,27.5,27.5,27.45,27.45,62775.0,23.5514,23.5514,23.5086,23.5086,62775.0
2018-03-01 13:25:00,27.46,27.53,27.45,27.5,61552.0,23.5172,23.5771,23.5086,23.5514,61552.0
2018-03-01 13:30:00,27.49,27.51,27.43,27.44,46335.0,23.5429,23.56,23.4915,23.5,46335.0
2018-03-01 13:35:00,27.43,27.49,27.43,27.44,36507.0,23.4915,23.5429,23.4915,23.5,36507.0
2018-03-01 13:40:00,27.44,27.44,27.36,27.37,44514.0,23.5,23.5,23.4315,23.4401,44514.0
2018-03-01 13:45:00,27.37,27.37,27.31,27.35,53991.0,23.4401,23.4401,23.3887,23.423,53991.0
2018-03-01 13:50:00,27.35,27.37,27.28,27.29,69692.0,23.423,23.4401,23.363,23.3716,69692.0
2018-03-01 13:55:00,27.29,27.3,27.21,27.22,89293.0,23.3716,23.3801,23.3031,23.3116,89293.0
2018-03-01 14:00:00,27.21,27.24,27.13,27.18,185997.0,23.3031,23.3288,23.2345,23.2774,185997.0
2018-03-01 14:05:00,27.18,27.22,27.16,27.19,77338.0,23.2774,23.3116,23.2602,23.2859,77338.0
2018-03-01 14:10:00,27.19,27.22,27.1,27.1,90935.0,23.2859,23.3116,23.2089,23.2089,90935.0
2018-03-01 14:15:00,27.1,27.22,27.1,27.21,59373.0,23.2089,23.3116,23.2089,23.3031,59373.0
2018-03-01 14:20:00,27.21,27.26,27.18,27.21,60547.0,23.3031,23.3459,23.2774,23.3031,60547.0
2018-03-01 14:25:00,27.22,27.27,27.19,27.27,56339.0,23.3116,23.3544,23.2859,23.3544,56339.0
2018-03-01 14:30:00,27.26,27.27,27.15,27.19,92249.0,23.3459,23.3544,23.2517,23.2859,92249.0
2018-03-01 14:35:00,27.19,27.19,27.1,27.15,59728.0,23.2859,23.2859,23.2089,23.2517,59728.0
2018-03-01 14:40:00,27.15,27.25,27.14,27.23,56019.0,23.2517,23.3373,23.2431,23.3202,56019.0
2018-03-01 14:45:00,27.23,27.28,27.2,27.21,60544.0,23.3202,23.363,23.2945,23.3031,60544.0
2018-03-01 14:50:00,27.21,27.24,27.19,27.21,79861.0,23.3031,23.3288,23.2859,23.3031,79861.0
2018-03-01 14:55:00,27.21,27.24,27.19,27.21,50631.0,23.3031,23.3288,23.2859,23.3031,50631.0
2018-03-01 15:00:00,27.21,27.23,27.14,27.16,52327.0,23.3031,23.3202,23.2431,23.2602,52327.0
2018-03-01 15:05:00,27.16,27.28,27.16,27.26,99787.0,23.2602,23.363,23.2602,23.3459,99787.0
2018-03-01 15:10:00,27.26,27.38,27.25,27.36,72404.0,23.3459,23.4486,23.3373,23.4315,72404.0
2018-03-01 15:15:00,27.36,27.42,27.32,27.4,56890.0,23.4315,23.4829,23.3973,23.4658,56890.0
2018-03-01 15:20:00,27.4,27.42,27.33,27.35,79182.0,23.4658,23.4829,23.4058,23.423,79182.0
2018-03-01 15:25:00,27.35,27.4,27.33,27.38,108329.0,23.423,23.4658,23.4058,23.4486,108329.0
2018-03-01 15:30:00,27.37,27.42,27.31,27.39,179084.0,23.4401,23.4829,23.3887,23.4572,179084.0
2018-03-01 15:35:00,27.4,27.41,27.34,27.35,159275.0,23.4658,23.4743,23.4144,23.423,159275.0
2018-03-01 15:40:00,27.34,27.4,27.3,27.39,133556.0,23.4144,23.4658,23.3801,23.4572,133556.0
2018-03-01 15:45:00,27.39,27.45,27.37,27.42,187058.0,23.4572,23.5086,23.4401,23.4829,187058.0
2018-03-01 15:50:00,27.42,27.48,27.41,27.44,156389.0,23.4829,23.5343,23.4743,23.5,156389.0
2018-03-01 15:55:00,27.44,27.47,27.38,27.44,353004.0,23.5,23.5257,23.4486,23.5,353004.0
2018-03-02 09:30:00,27.24,27.33,27.18,27.22,177665.0,23.3288,23.4058,23.2774,23.3116,177665.0
2018-03-02 09:35:00,27.23,27.28,27.19,27.22,157256.0,23.3202,23.363,23.2859,23.3116,157256.0
2018-03-02 09:40:00,27.22,27.25,27.12,27.17,114142.0,23.3116,23.3373,23.226,23.2688,114142.0
2018-03-02 09:45:00,27.17,27.29,27.15,27.24,175656.0,23.2688,23.3716,23.2517,23.3288,175656.0
2018-03-02 09:50:00,27.24,27.32,27.22,27.26,115393.0,23.3288,23.3973,23.3116,23.3459,115393.0
2018-03-02 09:55:00,27.26,27.27,27.2,27.21,71765.0,23.3459,23.3544,23.2945,23.3031,71765.0
2018-03-02 10:00:00,27.21,27.32,27.21,27.28,129622.0,23.3031,23.3973,23.3031,23.363,129622.0
2018-03-02 10:05:00,27.27,27.27,27.2,27.22,84030.0,23.3544,23.3544,23.2945,23.3116,84030.0
2018-03-02 10:10:00,27.22,27.23,27.15,27.17,70838.0,23.3116,23.3202,23.2517,23.2688,70838.0
2018-03-02 10:15:00,27.16,27.18,27.08,27.16,82286.0,23.2602,23.2774,23.1917,23.2602,82286.0
2018-03-02 10:20:00,27.16,27.25,27.13,27.2,89832.0,23.2602,23.3373,23.2345,23.2945,89832.0
2018-03-02 10:25:00,27.2,27.24,27.17,27.21,56570.0,23.2945,23.3288,23.2688,23.3031,56570.0
2018-03-02 10:30:00,27.22,27.29,27.2,27.28,133549.0,23.3116,23.3716,23.2945,23.363,133549.0
2018-03-02 10:35:00,27.28,27.3,27.22,27.24,41757.0,23.363,23.3801,23.3116,23.3288,41757.0
2018-03-02 10:40:00,27.24,27.29,27.23,27.25,68512.0,23.3288,23.3716,23.3202,23.3373,68512.0
2018-03-02 10:45:00,27.25,27.28,27.19,27.2,49970.0,23.3373,23.363,23.2859,23.2945,49970.0
2018-03-02 10:50:00,27.2,27.21,27.14,27.16,262752.0,23.2945,23.3031,23.2431,23.2602,262752.0
2018-03-02 10:55:00,27.17,27.17,27.1,27.11,64721.0,23.2688,23.2688,23.2089,23.2174,64721.0
2018-03-02 11:00:00,27.1,27.15,27.09,27.1,75908.0,23.2089,23.2517,23.2003,23.2089,75908.0
2018-03-02 11:05:00,27.1,27.1,26.98,27.0,137465.0,23.2089,23.2089,23.1061,23.1232,137465.0
2018-03-02 11:10:00,27.0,27.04,26.98,27.02,83679.0,23.1232,23.1575,23.1061,23.1403,83679.0
2018-03-02 11:15:00,27.01,27.02,26.96,26.98,161683.0,23.1318,23.1403,23.089,23.1061,161683.0
2018-03-02 11:20:00,26.97,27.04,26.97,27.03,104625.0,23.0975,23.1575,23.0975,23.1489,104625.0
2018-03-02 11:25:00,27.03,27.14,27.03,27.12,128233.0,23.1489,23.2431,23.1489,23.226,128233.0
2018-03-02 11:30:00,27.13,27.19,27.11,27.17,213163.0,23.2345,23.2859,23.2174,23.2688,213163.0
2018-03-02 11:35:00,27.17,27.27,27.16,27.24,304103.0,23.2688,23.3544,23.2602,23.3288,304103.0
2018-03-02 11:40:00,27.24,27.36,27.24,27.31,105843.0,23.3288,23.4315,23.3288,23.3887,105843.0
2018-03-02 11:45:00,27.32,27.47,27.31,27.46,131945.0,23.3973,23.5257,23.3887,23.5172,131945.0
2018-03-02 11:50:00,27.47,27.57,27.44,27.57,142562.0,23.5257,23.6114,23.5,23.6114,142562.0
2018-03-02 11:55:00,27.57,27.63,27.53,27.62,93416.0,23.6114,23.6628,23.5771,23.6542,93416.0
2018-03-02 12:00:00,27.62,27.62,27.48,27.48,77031.0,23.6542,23.6542,23.5343,23.5343,77031.0
2018-03-02 12:05:00,27.48,27.49,27.39,27.43,65632.0,23.5343,23.5429,23.4572,23.4915,65632.0
2018-03-02 12:10:00,27.43,27.48,27.4,27.47,69421.0,23.4915,23.5343,23.4658,23.5257,69421.0
2018-03-02 12:15:00,27.48,27.48,27.42,27.45,46456.0,23.5343,23.5343,23.4829,23.5086,46456.0
2018-03-02 12:20:00,27.45,27.48,27.42,27.48,51257.0,23.5086,23.5343,23.4829,23.5343,51257.0
2018-03-02 12:25:00,27.48,27.51,27.47,27.51,46608.0,23.5343,23.56,23.5257,23.56,46608.0
2018-03-02 12:30:00,27.52,27.52,27.44,27.45,29949.0,23.5685,23.5685,23.5,23.5086,29949.0
2018-03-02 12:35:00,27.46,27.51,27.41,27.43,46384.0,23.5172,23.56,23.4743,23.4915,46384.0
2018-03-02 12:40:00,27.44,27.47,27.41,27.42,41590.0,23.5,23.5257,23.4743,23.4829,41590.0
2018-03-02 12:45:00,27.42,27.47,27.41,27.42,40727.0,23.4829,23.5257,23.4743,23.4829,40727.0
2018-03-02 12:50:00,27.42,27.45,27.39,27.43,55551.0,23.4829,23.5086,23.4572,23.4915,55551.0
2018-03-02 12:55:00,27.43,27.45,27.39,27.4,31632.0,23.4915,23.5086,23.4572,23.4658,31632.0
2018-03-02 13:00:00,27.39,27.42,27.36,27.37,70444.0,23.4572,23.4829,23.4315,23.4401,70444.0
2018-03-02 13:05:00,27.36,27.37,27.3,27.33,41299.0,23.4315,23.4401,23.3801,23.4058,41299.0
2018-03-02 13:10:00,27.32,27.33,27.26,27.27,48505.0,23.3973,23.4058,23.3459,23.3544,48505.0
2018-03-02 13:15:00,27.28,27.32,27.26,27.3,33742.0,23.363,23.3973,23.3459,23.3801,33742.0
2018-03-02 13:20:00,27.29,27.31,27.21,27.21,41232.0,23.3716,23.3887,23.3031,23.3031,41232.0
2018-03-02 13:25:00,27.21,27.23,27.18,27.18,39032.0,23.3031,23.3202,23.2774,23.2774,39032.0
2018-03-02 13:30:00,27.18,27.21,27.14,27.16,52282.0,23.2774,23.3031,23.2431,23.2602,52282.0
2018-03-02 13:35:00,27.15,27.21,27.11,27.2,47472.0,23.2517,23.3031,23.2174,23.2945,47472.0
2018-03-02 13:40:00,27.2,27.23,27.18,27.2,34936.0,23.2945,23.3202,23.2774,23.2945,34936.0
2018-03-02 13:45:00,27.21,27.28,27.2,27.26,38475.0,23.3031,23.363,23.2945,23.3459,38475.0
2018-03-02 13:50:00,27.26,27.3,27.2,27.22,73369.0,23.3459,23.3801,23.2945,23.3116,73369.0
2018-03-02 13:55:00,27.22,27.22,27.15,27.17,90764.0,23.3116,23.3116,23.2517,23.2688,90764.0
2018-03-02 14:00:00,27.17,27.26,27.16,27.23,46264.0,23.2688,23.3459,23.2602,23.3202,46264.0
2018-03-02 14:05:00,27.23,27.24,27.2,27.21,45720.0,23.3202,23.3288,23.2945,23.3031,45720.0
2018-03-02 14:10:00,27.21,27.27,27.2,27.25,39752.0,23.3031,23.3544,23.2945,23.3373,39752.0
2018-03-02 14:15:00,27.25,27.31,27.23,27.24,72394.0,23.3373,23.3887,23.3202,23.3288,72394.0
2018-03-02 14:20:00,27.25,27.26,27.18,27.19,73084.0,23.3373,23.3459,23.2774,23.2859,73084.0
2018-03-02 14:25:00,27.19,27.23,27.17,27.21,47127.0,23.2859,23.3202,23.2688,23.3031,47127.0
2018-03-02 14:30:00,27.21,27.21,27.14,27.14,39408.0,23.3031,23.3031,23.2431,23.2431,39408.0
2018-03-02 14:35:00,27.14,27.23,27.13,27.23,54891.0,23.2431,23.3202,23.2345,23.3202,54891.0
2018-03-02 14:40:00,27.24,27.24,27.19,27.21,53667.0,23.3288,23.3288,23.2859,23.3031,53667.0
2018-03-02 14:45:00,27.21,27.23,27.19,27.21,54750.0,23.3031,23.3202,23.2859,23.3031,54750.0
2018-03-02 14:50:00,27.21,27.25,27.2,27.21,58202.0,23.3031,23.3373,23.2945,23.3031,58202.0
2018-03-02 14:55:00,27.21,27.22,27.19,27.2,49121.0,23.3031,23.3116,23.2859,23.2945,49121.0
2018-03-02 15:00:00,27.2,27.22,27.17,27.18,73817.0,23.2945,23.3116,23.2688,23.2774,73817.0
2018-03-02 15:05:00,27.18,27.2,27.15,27.19,90322.0,23.2774,23.2945,23.2517,23.2859,90322.0
2018-03-02 15:10:00,27.2,27.2,27.13,27.18,59980.0,23.2945,23.2945,23.2345,23.2774,59980.0
2018-03-02 15:15:00,27.17,27.22,27.15,27.2,60462.0,23.2688,23.3116,23.2517,23.2945,60462.0
2018-03-02 15:20:00,27.2,27.24,27.19,27.21,70065.0,23.2945,23.3288,23.2859,23.3031,70065.0
2018-03-02 15:25:00,27.22,27.24,27.18,27.22,79156.0,23.3116,23.3288,23.2774,23.3116,79156.0
2018-03-02 15:30:00,27.21,27.28,27.2,27.27,129346.0,23.3031,23.363,23.2945,23.3544,129346.0
2018-03-02 15:35:00,27.27,27.32,27.26,27.31,136831.0,23.3544,23.3973,23.3459,23.3887,136831.0
2018-03-02 15:40:00,27.31,27.34,27.25,27.34,147685.0,23.3887,23.4144,23.3373,23.4144,147685.0
2018-03-02 15:45:00,27.34,27.36,27.27,27.31,137490.0,23.4144,23.4315,23.3544,23.3887,137490.0
2018-03-02 15:50:00,27.32,27.36,27.31,27.33,180611.0,23.3973,23.4315,23.3887,23.4058,180611.0
2018-03-02 15:55:00,27.33,27.43,27.33,27.34,550575.0,23.4058,23.4915,23.4058,23.4144,550575.0
2018-03-05 09:30:00,27.29,27.58,27.27,27.58,183859.0,23.3716,23.6199,23.3544,23.6199,183859.0
2018-03-05 09:35:00,27.59,27.75,27.53,27.75,250781.0,23.6285,23.7655,23.5771,23.7655,250781.0
2018-03-05 09:40:00,27.76,27.84,27.69,27.73,310011.0,23.7741,23.8426,23.7141,23.7484,310011.0
2018-03-05 09:45:00,27.72,27.77,27.67,27.71,180987.0,23.7398,23.7827,23.697,23.7313,180987.0
2018-03-05 09:50:00,27.71,27.72,27.64,27.65,143273.0,23.7313,23.7398,23.6713,23.6799,143273.0
2018-03-05 09:55:00,27.64,27.66,27.6,27.64,141334.0,23.6713,23.6884,23.6371,23.6713,141334.0
2018-03-05 10:00:00,27.64,27.67,27.56,27.62,120981.0,23.6713,23.697,23.6028,23.6542,120981.0
2018-03-05 10:05:00,27.63,27.69,27.62,27.68,92053.0,23.6628,23.7141,23.6542,23.7056,92053.0
2018-03-05 10:10:00,27.68,27.72,27.66,27.67,111800.0,23.7056,23.7398,23.6884,23.697,111800.0
2018-03-05 10:15:00,27.68,27.79,27.67,27.77,133370.0,23.7056,23.7998,23.697,23.7827,133370.0
2018-03-05 10:20:00,27.77,27.8,27.73,27.75,89097.0,23.7827,23.8083,23.7484,23.7655,89097.0
2018-03-05 10:25:00,27.74,27.82,27.72,27.81,81621.0,23.757,23.8255,23.7398,23.8169,81621.0
2018-03-05 10:30:00,27.81,27.9,27.78,27.87,119235.0,23.8169,23.894,23.7912,23.8683,119235.0
2018-03-05 10:35:00,27.88,27.94,27.87,27.92,95452.0,23.8769,23.9282,23.8683,23.9111,95452.0
2018-03-05 10:40:00,27.91,27.92,27.8,27.81,77406.0,23.9025,23.9111,23.8083,23.8169,77406.0
2018-03-05 10:45:00,27.82,27.82,27.75,27.76,45801.0,23.8255,23.8255,23.7655,23.7741,45801.0
2018-03-05 10:50:00,27.76,27.8,27.75,27.79,44230.0,23.7741,23.8083,23.7655,23.7998,44230.0
2018-03-05 10:55:00,27.79,27.82,27.77,27.81,57440.0,23.7998,23.8255,23.7827,23.8169,57440.0
2018-03-05 11:00:00,27.81,27.86,27.78,27.79,83081.0,23.8169,23.8597,23.7912,23.7998,83081.0
2018-03-05 11:05:00,27.78,27.83,27.75,27.75,123416.0,23.7912,23.834,23.7655,23.7655,123416.0
2018-03-05 11:10:00,27.75,27.75,27.7,27.7,44757.0,23.7655,23.7655,23.7227,23.7227,44757.0
2018-03-05 11:15:00,27.7,27.72,27.65,27.72,84957.0,23.7227,23.7398,23.6799,23.7398,84957.0
2018-03-05 11:20:00,27.72,27.77,27.7,27.76,41200.0,23.7398,23.7827,23.7227,23.7741,41200.0
2018-03-05 11:25:00,27.76,27.76,27.72,27.72,41559.0,23.7741,23.7741,23.7398,23.7398,41559.0
2018-03-05 11:30:00,27.71,27.76,27.71,27.75,59228.0,23.7313,23.7741,23.7313,23.7655,59228.0
2018-03-05 11:35:00,27.75,27.81,27.74,27.81,35984.0,23.7655,23.8169,23.757,23.8169,35984.0
2018-03-05 11:40:00,27.82,27.88,27.82,27.85,50346.0,23.8255,23.8769,23.8255,23.8512,50346.0
2018-03-05 11:45:00,27.85,27.88,27.82,27.83,94391.0,23.8512,23.8769,23.8255,23.834,94391.0
2018-03-05 11:50:00,27.83,27.88,27.82,27.87,119047.0,23.834,23.8769,23.8255,23.8683,119047.0
2018-03-05 11:55:00,27.87,27.91,27.86,27.89,119398.0,23.8683,23.9025,23.8597,23.8854,119398.0
2018-03-05 12:00:00,27.89,27.9,27.85,27.87,53789.0,23.8854,23.894,23.8512,23.8683,53789.0
2018-03-05 12:05:00,27.87,27.88,27.84,27.88,47192.0,23.8683,23.8769,23.8426,23.8769,47192.0
2018-03-05 12:10:00,27.88,27.89,27.84,27.87,102343.0,23.8769,23.8854,23.8426,23.8683,102343.0
2018-03-05 12:15:00,27.87,27.89,27.85,27.87,66206.0,23.8683,23.8854,23.8512,23.8683,66206.0
2018-03-05 12:20:00,27.86,27.87,27.82,27.83,56205.0,23.8597,23.8683,23.8255,23.834,56205.0
2018-03-05 12:25:00,27.82,27.85,27.8,27.8,48954.0,23.8255,23.8512,23.8083,23.8083,48954.0
2018-03-05 12:30:00,27.81,27.84,27.8,27.84,64066.0,23.8169,23.8426,23.8083,23.8426,64066.0
2018-03-05 12:35:00,27.84,27.87,27.83,27.87,39074.0,23.8426,23.8683,23.834,23.8683,39074.0
2018-03-05 12:40:00,27.87,27.89,27.84,27.86,35111.0,23.8683,23.8854,23.8426,23.8597,35111.0
2018-03-05 12:45:00,27.86,27.89,27.85,27.89,28574.0,23.8597,23.8854,23.8512,23.8854,28574.0
2018-03-05 12:50:00,27.89,27.9,27.87,27.89,28764.0,23.8854,23.894,23.8683,23.8854,28764.0
2018-03-05 12:55:00,27.89,27.91,27.87,27.88,34543.0,23.8854,23.9025,23.8683,23.8769,34543.0
2018-03-05 13:00:00,27.88,27.89,27.86,27.89,46731.0,23.8769,23.8854,23.8597,23.8854,46731.0
2018-03-05 13:05:00,27.88,27.89,27.84,27.85,54633.0,23.8769,23.8854,23.8426,23.8512,54633.0
2018-03-05 13:10:00,27.85,27.87,27.84,27.85,41103.0,23.8512,23.8683,23.8426,23.8512,41103.0
2018-03-05 13:15:00,27.86,27.88,27.83,27.84,47899.0,23.8597,23.8769,23.834,23.8426,47899.0
2018-03-05 13:20:00,27.85,27.86,27.82,27.84,42531.0,23.8512,23.8597,23.8255,23.8426,42531.0
2018-03-05 13:25:00,27.84,27.85,27.81,27.82,67129.0,23.8426,23.8512,23.8169,23.8255,67129.0
2018-03-05 13:30:00,27.83,27.85,27.8,27.82,72087.0,23.834,23.8512,23.8083,23.8255,72087.0
2018-03-05 13:35:00,27.83,27.86,27.82,27.85,44815.0,23.834,23.8597,23.8255,23.8512,44815.0
2018-03-05 13:40:00,27.85,27.9,27.84,27.88,34581.0,23.8512,23.894,23.8426,23.8769,34581.0
2018-03-05 13:45:00,27.88,27.89,27.84,27.87,77536.0,23.8769,23.8854,23.8426,23.8683,77536.0
2018-03-05 13:50:00,27.87,27.9,27.83,27.87,90467.0,23.8683,23.894,23.834,23.8683,90467.0
2018-03-05 13:55:00,27.88,27.88,27.82,27.83,82195.0,23.8769,23.8769,23.8255,23.834,82195.0
2018-03-05 14:00:00,27.84,27.86,27.82,27.83,28919.0,23.8426,23.8597,23.8255,23.834,28919.0
2018-03-05 14:05:00,27.82,27.87,27.81,27.87,129268.0,23.8255,23.8683,23.8169,23.8683,129268.0
2018-03-05 14:10:00,27.87,27.88,27.83,27.84,42496.0,23.8683,23.8769,23.834,23.8426,42496.0
2018-03-05 14:15:00,27.85,27.88,27.82,27.82,36186.0,23.8512,23.8769,23.8255,23.8255,36186.0
2018-03-05 14:20:00,27.82,27.85,27.81,27.85,34398.0,23.8255,23.8512,23.8169,23.8512,34398.0
2018-03-05 14:25:00,27.85,27.88,27.84,27.86,141794.0,23.8512,23.8769,23.8426,23.8597,141794.0
2018-03-05 14:30:00,27.86,27.89,27.86,27.86,27136.0,23.8597,23.8854,23.8597,23.8597,27136.0
2018-03-05 14:35:00,27.86,27.92,27.84,27.91,52149.0,23.8597,23.9111,23.8426,23.9025,52149.0
2018-03-05 14:40:00,27.91,27.95,27.9,27.94,45620.0,23.9025,23.9368,23.894,23.9282,45620.0
2018-03-05 14:45:00,27.93,27.95,27.92,27.94,28529.0,23.9197,23.9368,23.9111,23.9282,28529.0
2018-03-05 14:50:00,27.95,27.97,27.94,27.97,43234.0,23.9368,23.9539,23.9282,23.9539,43234.0
2018-03-05 14:55:00,27.97,28.0,27.96,28.0,50016.0,23.9539,23.9796,23.9454,23.9796,50016.0
2018-03-05 15:00:00,27.99,28.01,27.94,27.95,80830.0,23.9711,23.9882,23.9282,23.9368,80830.0
2018-03-05 15:05:00,27.96,27.97,27.91,27.92,44752.0,23.9454,23.9539,23.9025,23.9111,44752.0
2018-03-05 15:10:00,27.92,27.93,27.88,27.9,46955.0,23.9111,23.9197,23.8769,23.894,46955.0
2018-03-05 15:15:00,27.9,27.91,27.86,27.89,46777.0,23.894,23.9025,23.8597,23.8854,46777.0
2018-03-05 15:20:00,27.9,27.92,27.89,27.92,49085.0,23.894,23.9111,23.8854,23.9111,49085.0
2018-03-05 15:25:00,27.91,27.92,27.88,27.91,74101.0,23.9025,23.9111,23.8769,23.9025,74101.0
2018-03-05 15:30:00,27.91,27.96,27.9,27.96,40220.0,23.9025,23.9454,23.894,23.9454,40220.0
2018-03-05 15:35:00,27.96,27.99,27.93,27.94,76051.0,23.9454,23.9711,23.9197,23.9282,76051.0
2018-03-05 15:40:00,27.94,27.96,27.92,27.92,173747.0,23.9282,23.9454,23.9111,23.9111,173747.0
2018-03-05 15:45:00,27.92,27.93,27.89,27.91,186236.0,23.9111,23.9197,23.8854,23.9025,186236.0
2018-03-05 15:50:00,27.91,27.95,27.89,27.95,263848.0,23.9025,23.9368,23.8854,23.9368,263848.0
2018-03-05 15:55:00,27.94,28.01,27.92,27.98,557815.0,23.9282,23.9882,23.9111,23.9625,557815.0
2018-03-06 09:30:00,27.88,28.28,27.83,28.25,360567.0,23.8769,24.2194,23.834,24.1937,360567.0
2018-03-06 09:35:00,28.25,28.29,28.09,28.18,167984.0,24.1937,24.228,24.0567,24.1338,167984.0
2018-03-06 09:40:00,28.17,28.18,28.09,28.1,194526.0,24.1252,24.1338,24.0567,24.0653,194526.0
2018-03-06 09:45:00,28.11,28.17,28.08,28.11,184460.0,24.0738,24.1252,24.0481,24.0738,184460.0
2018-03-06 09:50:00,28.11,28.14,28.07,28.1,170298.0,24.0738,24.0995,24.0396,24.0653,170298.0
2018-03-06 09:55:00,28.1,28.17,28.09,28.16,68496.0,24.0653,24.1252,24.0567,24.1167,68496.0
2018-03-06 10:00:00,28.17,28.17,28.03,28.04,124155.0,24.1252,24.1252,24.0053,24.0139,124155.0
2018-03-06 10:05:00,28.02,28.06,27.88,27.9,107405.0,23.9968,24.031,23.8769,23.894,107405.0
2018-03-06 10:10:00,27.9,27.91,27.83,27.91,78781.0,23.894,23.9025,23.834,23.9025,78781.0
2018-03-06 10:15:00,27.91,27.92,27.86,27.92,71807.0,23.9025,23.9111,23.8597,23.9111,71807.0
2018-03-06 10:20:00,27.93,27.96,27.9,27.93,101517.0,23.9197,23.9454,23.894,23.9197,101517.0
2018-03-06 10:25:00,27.94,28.01,27.92,27.99,105452.0,23.9282,23.9882,23.9111,23.9711,105452.0
2018-03-06 10:30:00,28.0,28.02,27.94,27.98,41468.0,23.9796,23.9968,23.9282,23.9625,41468.0
2018-03-06 10:35:00,27.98,27.99,27.93,27.94,47480.0,23.9625,23.9711,23.9197,23.9282,47480.0
2018-03-06 10:40:00,27.93,27.99,27.92,27.95,62643.0,23.9197,23.9711,23.9111,23.9368,62643.0
2018-03-06 10:45:00,27.96,27.96,27.9,27.9,49163.0,23.9454,23.9454,23.894,23.894,49163.0
2018-03-06 10:50:00,27.91,27.91,27.84,27.85,76622.0,23.9025,23.9025,23.8426,23.8512,76622.0
2018-03-06 10:55:00,27.85,27.9,27.84,27.87,85134.0,23.8512,23.894,23.8426,23.8683,85134.0
2018-03-06 11:00:00,27.87,27.91,27.85,27.9,52463.0,23.8683,23.9025,23.8512,23.894,52463.0
2018-03-06 11:05:00,27.89,27.96,27.89,27.96,72648.0,23.8854,23.9454,23.8854,23.9454,72648.0
2018-03-06 11:10:00,27.96,28.03,27.95,28.02,64084.0,23.9454,24.0053,23.9368,23.9968,64084.0
2018-03-06 11:15:00,28.01,28.02,27.95,27.98,41148.0,23.9882,23.9968,23.9368,23.9625,41148.0
2018-03-06 11:20:00,27.98,27.98,27.86,27.88,45347.0,23.9625,23.9625,23.8597,23.8769,45347.0
2018-03-06 11:25:00,27.87,27.91,27.84,27.89,106002.0,23.8683,23.9025,23.8426,23.8854,106002.0
2018-03-06 11:30:00,27.89,27.91,27.87,27.89,36311.0,23.8854,23.9025,23.8683,23.8854,36311.0
2018-03-06 11:35:00,27.9,27.91,27.88,27.89,39698.0,23.894,23.9025,23.8769,23.8854,39698.0
2018-03-06 11:40:00,27.89,27.94,27.86,27.93,39812.0,23.8854,23.9282,23.8597,23.9197,39812.0
2018-03-06 11:45:00,27.93,27.95,27.91,27.93,41763.0,23.9197,23.9368,23.9025,23.9197,41763.0
2018-03-06 11:50:00,27.93,28.02,27.93,28.01,43437.0,23.9197,23.9968,23.9197,23.9882,43437.0
2018-03-06 11:55:00,28.01,28.04,27.97,28.03,47279.0,23.9882,24.0139,23.9539,24.0053,47279.0
2018-03-06 12:00:00,28.04,28.06,28.02,28.04,52147.0,24.0139,24.031,23.9968,24.0139,52147.0
2018-03-06 12:05:00,28.04,28.07,28.01,28.05,49489.0,24.0139,24.0396,23.9882,24.0224,49489.0
2018-03-06 12:10:00,28.05,28.06,28.01,28.04,55292.0,24.0224,24.031,23.9882,24.0139,55292.0
2018-03-06 12:15:00,28.04,28.1,28.01,28.09,63429.0,24.0139,24.0653,23.9882,24.0567,63429.0
2018-03-06 12:20:00,28.08,28.09,28.04,28.07,59067.0,24.0481,24.0567,24.0139,24.0396,59067.0
2018-03-06 12:25:00,28.07,28.09,28.05,28.05,37443.0,24.0396,24.0567,24.0224,24.0224,37443.0
2018-03-06 12:30:00,28.05,28.08,28.03,28.05,65187.0,24.0224,24.0481,24.0053,24.0224,65187.0
2018-03-06 12:35:00,28.05,28.05,28.0,28.03,36318.0,24.0224,24.0224,23.9796,24.0053,36318.0
2018-03-06 12:40:00,28.02,28.05,28.01,28.02,38045.0,23.9968,24.0224,23.9882,23.9968,38045.0
2018-03-06 12:45:00,28.03,28.03,27.98,28.02,95315.0,24.0053,24.0053,23.9625,23.9968,95315.0
2018-03-06 12:50:00,28.02,28.06,28.02,28.04,36817.0,23.9968,24.031,23.9968,24.0139,36817.0
2018-03-06 12:55:00,28.04,28.08,28.03,28.07,42633.0,24.0139,24.0481,24.0053,24.0396,42633.0
2018-03-06 13:00:00,28.06,28.08,27.96,27.97,169205.0,24.031,24.0481,23.9454,23.9539,169205.0
2018-03-06 13:05:00,27.98,28.0,27.96,27.97,78071.0,23.9625,23.9796,23.9454,23.9539,78071.0
2018-03-06 13:10:00,27.97,27.99,27.91,27.92,60342.0,23.9539,23.9711,23.9025,23.9111,60342.0
2018-03-06 13:15:00,27.92,27.93,27.87,27.91,85120.0,23.9111,23.9197,23.8683,23.9025,85120.0
2018-03-06 13:20:00,27.91,27.93,27.89,27.93,44021.0,23.9025,23.9197,23.8854,23.9197,44021.0
2018-03-06 13:25:00,27.93,27.96,27.91,27.95,37568.0,23.9197,23.9454,23.9025,23.9368,37568.0
2018-03-06 13:30:00,27.95,27.98,27.94,27.97,46003.0,23.9368,23.9625,23.9282,23.9539,46003.0
2018-03-06 13:35:00,27.96,27.97,27.92,27.94,37183.0,23.9454,23.9539,23.9111,23.9282,37183.0
2018-03-06 13:40:00,27.95,27.97,27.93,27.94,37298.0,23.9368,23.9539,23.9197,23.9282,37298.0
2018-03-06 13:45:00,27.93,27.94,27.85,27.86,54560.0,23.9197,23.9282,23.8512,23.8597,54560.0
2018-03-06 13:50:00,27.86,27.88,27.85,27.86,58123.0,23.8597,23.8769,23.8512,23.8597,58123.0
2018-03-06 13:55:00,27.86,27.86,27.79,27.82,208247.0,23.8597,23.8597,23.7998,23.8255,208247.0
2018-03-06 14:00:00,27.83,27.87,27.82,27.87,85352.0,23.834,23.8683,23.8255,23.8683,85352.0
2018-03-06 14:05:00,27.87,27.92,27.84,27.92,52971.0,23.8683,23.9111,23.8426,23.9111,52971.0
2018-03-06 14:10:00,27.92,27.95,27.91,27.93,50227.0,23.9111,23.9368,23.9025,23.9197,50227.0
2018-03-06 14:15:00,27.93,27.95,27.91,27.95,47208.0,23.9197,23.9368,23.9025,23.9368,47208.0
2018-03-06 14:20:00,27.95,27.99,27.94,27.99,69358.0,23.9368,23.9711,23.9282,23.9711,69358.0
2018-03-06 14:25:00,27.99,28.01,27.93,27.94,120990.0,23.9711,23.9882,23.9197,23.9282,120990.0
2018-03-06 14:30:00,27.94,28.01,27.94,28.0,82691.0,23.9282,23.9882,23.9282,23.9796,82691.0
2018-03-06 14:35:00,28.01,28.02,27.98,28.02,51404.0,23.9882,23.9968,23.9625,23.9968,51404.0
2018-03-06 14:40:00,28.02,28.04,28.0,28.04,42515.0,23.9968,24.0139,23.9796,24.0139,42515.0
2018-03-06 14:45:00,28.05,28.06,28.01,28.04,61101.0,24.0224,24.031,23.9882,24.0139,61101.0
2018-03-06 14:50:00,28.04,28.07,28.03,28.06,60192.0,24.0139,24.0396,24.0053,24.031,60192.0
2018-03-06 14:55:00,28.06,28.08,28.05,28.08,47007.0,24.031,24.0481,24.0224,24.0481,47007.0
2018-03-06 15:00:00,28.08,28.08,28.01,28.02,68325.0,24.0481,24.0481,23.9882,23.9968,68325.0
2018-03-06 15:05:00,28.02,28.06,28.01,28.05,36524.0,23.9968,24.031,23.9882,24.0224,36524.0
2018-03-06 15:10:00,28.05,28.08,28.02,28.03,81037.0,24.0224,24.0481,23.9968,24.0053,81037.0
2018-03-06 15:15:00,28.04,28.04,27.97,28.0,63036.0,24.0139,24.0139,23.9539,23.9796,63036.0
2018-03-06 15:20:00,27.99,28.02,27.97,27.97,101314.0,23.9711,23.9968,23.9539,23.9539,101314.0
2018-03-06 15:25:00,27.98,28.02,27.96,27.98,128716.0,23.9625,23.9968,23.9454,23.9625,128716.0
2018-03-06 15:30:00,27.98,28.01,27.97,28.0,69311.0,23.9625,23.9882,23.9539,23.9796,69311.0
2018-03-06 15:35:00,28.0,28.01,27.96,27.96,95342.0,23.9796,23.9882,23.9454,23.9454,95342.0
2018-03-06 15:40:00,27.96,27.98,27.95,27.96,111367.0,23.9454,23.9625,23.9368,23.9454,111367.0
2018-03-06 15:45:00,27.96,28.0,27.92,27.94,179701.0,23.9454,23.9796,23.9111,23.9282,179701.0
2018-03-06 15:50:00,27.93,27.97,27.93,27.96,161477.0,23.9197,23.9539,23.9197,23.9454,161477.0
2018-03-06 15:55:00,27.97,28.02,27.94,28.01,541464.0,23.9539,23.9968,23.9282,23.9882,541464.0
2018-03-07 09:30:00,27.67,27.69,27.33,27.33,177725.0,23.697,23.7141,23.4058,23.4058,177725.0
2018-03-07 09:35:00,27.34,27.6,27.33,27.44,409128.0,23.4144,23.6371,23.4058,23.5,409128.0
2018-03-07 09:40:00,27.45,27.45,27.25,27.27,252731.0,23.5086,23.5086,23.3373,23.3544,252731.0
2018-03-07 09:45:00,27.26,27.42,27.14,27.15,294693.0,23.3459,23.4829,23.2431,23.2517,294693.0
2018-03-07 09:50:00,27.14,27.17,27.0,27.02,233941.0,23.2431,23.2688,23.1232,23.1403,233941.0
2018-03-07 09:55:00,27.02,27.03,26.97,27.01,265876.0,23.1403,23.1489,23.0975,23.1318,265876.0
2018-03-07 10:00:00,27.01,27.02,26.84,26.86,582010.0,23.1318,23.1403,22.9862,23.0033,582010.0
2018-03-07 10:05:00,26.86,26.91,26.84,26.87,239933.0,23.0033,23.0461,22.9862,23.0119,239933.0
2018-03-07 10:10:00,26.87,26.88,26.78,26.86,173500.0,23.0119,23.0204,22.9348,23.0033,173500.0
2018-03-07 10:15:00,26.87,26.97,26.82,26.95,180332.0,23.0119,23.0975,22.9691,23.0804,180332.0
2018-03-07 10:20:00,26.95,27.07,26.94,27.04,293040.0,23.0804,23.1832,23.0718,23.1575,293040.0
2018-03-07 10:25:00,27.04,27.04,27.0,27.01,85749.0,23.1575,23.1575,23.1232,23.1318,85749.0
2018-03-07 10:30:00,27.0,27.01,26.85,26.93,179360.0,23.1232,23.1318,22.9947,23.0633,179360.0
2018-03-07 10:35:00,26.93,27.0,26.92,26.97,147918.0,23.0633,23.1232,23.0547,23.0975,147918.0
2018-03-07 10:40:00,26.98,27.01,26.96,27.01,132853.0,23.1061,23.1318,23.089,23.1318,132853.0
2018-03-07 10:45:00,27.01,27.1,26.99,27.1,303547.0,23.1318,23.2089,23.1146,23.2089,303547.0
2018-03-07 10:50:00,27.1,27.1,26.94,26.95,161333.0,23.2089,23.2089,23.0718,23.0804,161333.0
2018-03-07 10:55:00,26.95,26.96,26.83,26.84,117717.0,23.0804,23.089,22.9776,22.9862,117717.0
2018-03-07 11:00:00,26.84,26.85,26.8,26.81,151283.0,22.9862,22.9947,22.9519,22.9605,151283.0
2018-03-07 11:05:00,26.81,26.82,26.71,26.71,204767.0,22.9605,22.9691,22.8749,22.8749,204767.0
2018-03-07 11:10:00,26.71,26.73,26.65,26.71,167425.0,22.8749,22.892,22.8235,22.8749,167425.0
2018-03-07 11:15:00,26.71,26.76,26.69,26.75,182188.0,22.8749,22.9177,22.8577,22.9091,182188.0
2018-03-07 11:20:00,26.75,26.77,26.7,26.75,235573.0,22.9091,22.9262,22.8663,22.9091,235573.0
2018-03-07 11:25:00,26.75,26.79,26.7,26.79,83949.0,22.9091,22.9434,22.8663,22.9434,83949.0
2018-03-07 11:30:00,26.79,26.88,26.77,26.8,163701.0,22.9434,23.0204,22.9262,22.9519,163701.0
2018-03-07 11:35:00,26.8,26.85,26.79,26.85,348405.0,22.9519,22.9947,22.9434,22.9947,348405.0
2018-03-07 11:40:00,26.85,26.9,26.84,26.86,126481.0,22.9947,23.0376,22.9862,23.0033,126481.0
2018-03-07 11:45:00,26.87,26.87,26.81,26.82,102480.0,23.0119,23.0119,22.9605,22.9691,102480.0
2018-03-07 11:50:00,26.82,26.85,26.77,26.78,130997.0,22.9691,22.9947,22.9262,22.9348,130997.0
2018-03-07 11:55:00,26.78,26.8,26.77,26.79,75541.0,22.9348,22.9519,22.9262,22.9434,75541.0
2018-03-07 12:00:00,26.8,26.86,26.77,26.84,228868.0,22.9519,23.0033,22.9262,22.9862,228868.0
2018-03-07 12:05:00,26.83,26.86,26.8,26.8,96021.0,22.9776,23.0033,22.9519,22.9519,96021.0
2018-03-07 12:10:00,26.8,26.83,26.76,26.78,78632.0,22.9519,22.9776,22.9177,22.9348,78632.0
2018-03-07 12:15:00,26.78,26.81,26.77,26.79,65554.0,22.9348,22.9605,22.9262,22.9434,65554.0
2018-03-07 12:20:00,26.79,26.8,26.73,26.74,136185.0,22.9434,22.9519,22.892,22.9005,136185.0
2018-03-07 12:25:00,26.74,26.77,26.72,26.76,81992.0,22.9005,22.9262,22.8834,22.9177,81992.0
2018-03-07 12:30:00,26.76,26.76,26.7,26.73,78816.0,22.9177,22.9177,22.8663,22.892,78816.0
2018-03-07 12:35:00,26.74,26.74,26.66,26.67,315823.0,22.9005,22.9005,22.832,22.8406,315823.0
2018-03-07 12:40:00,26.67,26.71,26.66,26.71,118727.0,22.8406,22.8749,22.832,22.8749,118727.0
2018-03-07 12:45:00,26.69,26.7,26.56,26.56,239603.0,22.8577,22.8663,22.7464,22.7464,239603.0
2018-03-07 12:50:00,26.56,26.61,26.52,26.56,97199.0,22.7464,22.7892,22.7121,22.7464,97199.0
2018-03-07 12:55:00,26.55,26.56,26.47,26.47,171804.0,22.7378,22.7464,22.6693,22.6693,171804.0
2018-03-07 13:00:00,26.47,26.48,26.42,26.43,211898.0,22.6693,22.6779,22.6265,22.6351,211898.0
2018-03-07 13:05:00,26.43,26.44,26.38,26.39,109222.0,22.6351,22.6436,22.5922,22.6008,109222.0
2018-03-07 13:10:00,26.39,26.41,26.33,26.36,167844.0,22.6008,22.6179,22.5494,22.5751,167844.0
2018-03-07 13:15:00,26.36,26.37,26.22,26.22,214694.0,22.5751,22.5837,22.4552,22.4552,214694.0
2018-03-07 13:20:00,26.23,26.34,26.22,26.3,198549.0,22.4638,22.558,22.4552,22.5237,198549.0
2018-03-07 13:25:00,26.3,26.32,26.3,26.3,151469.0,22.5237,22.5408,22.5237,22.5237,151469.0
2018-03-07 13:30:00,26.31,26.31,26.3,26.3,121068.0,22.5323,22.5323,22.5237,22.5237,121068.0
2018-03-07 13:35:00,26.3,26.31,26.1,26.1,280127.0,22.5237,22.5323,22.3524,22.3524,280127.0
2018-03-07 13:40:00,26.11,26.16,26.09,26.14,325571.0,22.361,22.4038,22.3439,22.3867,325571.0
2018-03-07 13:45:00,26.14,26.19,26.11,26.19,154853.0,22.3867,22.4295,22.361,22.4295,154853.0
2018-03-07 13:50:00,26.19,26.25,26.16,26.21,174564.0,22.4295,22.4809,22.4038,22.4466,174564.0
2018-03-07 13:55:00,26.21,26.25,26.2,26.21,150983.0,22.4466,22.4809,22.4381,22.4466,150983.0
2018-03-07 14:00:00,26.21,26.23,26.18,26.2,343597.0,22.4466,22.4638,22.421,22.4381,343597.0
2018-03-07 14:05:00,26.2,26.24,26.14,26.2,489514.0,22.4381,22.4723,22.3867,22.4381,489514.0
2018-03-07 14:10:00,26.2,26.21,26.07,26.08,254940.0,22.4381,22.4466,22.3267,22.3353,254940.0
2018-03-07 14:15:00,26.08,26.1,26.02,26.1,208341.0,22.3353,22.3524,22.2839,22.3524,208341.0
2018-03-07 14:20:00,26.1,26.15,26.06,26.13,355397.0,22.3524,22.3953,22.3182,22.3781,355397.0
2018-03-07 14:25:00,26.13,26.13,26.06,26.07,214007.0,22.3781,22.3781,22.3182,22.3267,214007.0
2018-03-07 14:30:00,26.07,26.38,26.06,26.26,487485.0,22.3267,22.5922,22.3182,22.4895,487485.0
2018-03-07 14:35:00,26.26,26.43,26.25,26.32,340652.0,22.4895,22.6351,22.4809,22.5408,340652.0
2018-03-07 14:40:00,26.32,26.37,26.29,26.34,191553.0,22.5408,22.5837,22.5152,22.558,191553.0
2018-03-07 14:45:00,26.34,26.34,26.27,26.34,214731.0,22.558,22.558,22.498,22.558,214731.0
2018-03-07 14:50:00,26.34,26.41,26.33,26.39,188369.0,22.558,22.6179,22.5494,22.6008,188369.0
2018-03-07 14:55:00,26.39,26.6,26.37,26.59,339917.0,22.6008,22.7806,22.5837,22.7721,339917.0
2018-03-07 15:00:00,26.59,26.74,26.48,26.55,600175.0,22.7721,22.9005,22.6779,22.7378,600175.0
2018-03-07 15:05:00,26.55,26.71,26.54,26.67,451805.0,22.7378,22.8749,22.7293,22.8406,451805.0
2018-03-07 15:10:00,26.67,26.74,26.61,26.72,334454.0,22.8406,22.9005,22.7892,22.8834,334454.0
2018-03-07 15:15:00,26.71,26.73,26.49,26.56,355765.0,22.8749,22.892,22.6864,22.7464,355765.0
2018-03-07 15:20:00,26.55,26.57,26.33,26.39,385229.0,22.7378,22.755,22.5494,22.6008,385229.0
2018-03-07 15:25:00,26.39,26.48,26.36,26.46,224354.0,22.6008,22.6779,22.5751,22.6607,224354.0
2018-03-07 15:30:00,26.46,26.53,26.43,26.46,231277.0,22.6607,22.7207,22.6351,22.6607,231277.0
2018-03-07 15:35:00,26.47,26.5,26.45,26.46,186102.0,22.6693,22.695,22.6522,22.6607,186102.0
2018-03-07 15:40:00,26.48,26.5,26.37,26.39,340430.0,22.6779,22.695,22.5837,22.6008,340430.0
2018-03-07 15:45:00,26.38,26.39,26.27,26.3,650870.0,22.5922,22.6008,22.498,22.5237,650870.0
2018-03-07 15:50:00,26.3,26.39,26.17,26.21,715323.0,22.5237,22.6008,22.4124,22.4466,715323.0
2018-03-07 15:55:00,26.21,26.4,26.19,26.27,1264958.0,22.4466,22.6094,22.4295,22.498,1264958.0
2018-03-08 09:30:00,24.5,24.82,24.13,24.25,2470514.0,20.9822,21.2562,20.6653,20.7681,2470514.0
2018-03-08 09:35:00,24.27,24.27,23.83,23.9,2542418.0,20.7852,20.7852,20.4084,20.4683,2542418.0
2018-03-08 09:40:00,23.9,23.94,23.65,23.81,2077972.0,20.4683,20.5026,20.2542,20.3912,2077972.0
2018-03-08 09:45:00,23.81,23.92,23.5,23.54,2021704.0,20.3912,20.4855,20.1258,20.16,2021704.0
2018-03-08 09:50:00,23.54,23.87,23.49,23.6,1511229.0,20.16,20.4426,20.1172,20.2114,1511229.0
2018-03-08 09:55:00,23.61,23.74,23.34,23.35,1706776.0,20.22,20.3313,19.9887,19.9973,1706776.0
2018-03-08 10:00:00,23.35,23.38,23.23,23.32,1393632.0,19.9973,20.023,19.8945,19.9716,1393632.0
2018-03-08 10:05:00,23.32,23.34,23.2,23.23,949552.0,19.9716,19.9887,19.8688,19.8945,949552.0
2018-03-08 10:10:00,23.22,23.26,23.07,23.23,1594452.0,19.886,19.9202,19.7575,19.8945,1594452.0
2018-03-08 10:15:00,23.23,23.42,23.2,23.33,1435304.0,19.8945,20.0572,19.8688,19.9802,1435304.0
2018-03-08 10:20:00,23.32,23.47,23.31,23.37,1050563.0,19.9716,20.1001,19.963,20.0144,1050563.0
2018-03-08 10:25:00,23.37,23.55,23.31,23.45,1392657.0,20.0144,20.1686,19.963,20.0829,1392657.0
2018-03-08 10:30:00,23.45,23.48,23.36,23.44,677079.0,20.0829,20.1086,20.0059,20.0744,677079.0
2018-03-08 10:35:00,23.45,23.62,23.44,23.52,1135950.0,20.0829,20.2285,20.0744,20.1429,1135950.0
2018-03-08 10:40:00,23.51,23.54,23.39,23.4,695263.0,20.1343,20.16,20.0316,20.0401,695263.0
2018-03-08 10:45:00,23.4,23.42,23.32,23.33,479722.0,20.0401,20.0572,19.9716,19.9802,479722.0
2018-03-08 10:50:00,23.34,23.38,23.22,23.23,487213.0,19.9887,20.023,19.886,19.8945,487213.0
2018-03-08 10:55:00,23.23,23.27,23.2,23.21,471102.0,19.8945,19.9288,19.8688,19.8774,471102.0
2018-03-08 11:00:00,23.21,23.21,23.08,23.09,1006104.0,19.8774,19.8774,19.7661,19.7746,1006104.0
2018-03-08 11:05:00,23.08,23.09,23.0,23.0,846322.0,19.7661,19.7746,19.6976,19.6976,846322.0
2018-03-08 11:10:00,23.0,23.04,22.95,22.98,1311812.0,19.6976,19.7318,19.6547,19.6804,1311812.0
2018-03-08 11:15:00,22.98,23.09,22.91,22.91,1003975.0,19.6804,19.7746,19.6205,19.6205,1003975.0
2018-03-08 11:20:00,22.91,22.97,22.87,22.87,1266873.0,19.6205,19.6719,19.5862,19.5862,1266873.0
2018-03-08 11:25:00,22.88,22.97,22.85,22.96,766043.0,19.5948,19.6719,19.5691,19.6633,766043.0
2018-03-08 11:30:00,22.96,23.19,22.95,23.18,961618.0,19.6633,19.8603,19.6547,19.8517,961618.0
2018-03-08 11:35:00,23.18,23.18,22.99,23.04,716906.0,19.8517,19.8517,19.689,19.7318,716906.0
2018-03-08 11:40:00,23.04,23.08,22.95,22.95,512391.0,19.7318,19.7661,19.6547,19.6547,512391.0
2018-03-08 11:45:00,22.96,22.98,22.92,22.94,504732.0,19.6633,19.6804,19.629,19.6462,504732.0
2018-03-08 11:50:00,22.95,23.03,22.94,23.0,268523.0,19.6547,19.7232,19.6462,19.6976,268523.0
2018-03-08 11:55:00,23.0,23.09,22.97,23.06,306979.0,19.6976,19.7746,19.6719,19.7489,306979.0
2018-03-08 12:00:00,23.05,23.09,22.95,22.96,290954.0,19.7404,19.7746,19.6547,19.6633,290954.0
2018-03-08 12:05:00,22.96,23.01,22.95,22.99,257976.0,19.6633,19.7061,19.6547,19.689,257976.0
2018-03-08 12:10:00,22.98,22.99,22.87,22.89,531012.0,19.6804,19.689,19.5862,19.6033,531012.0
2018-03-08 12:15:00,22.88,22.89,22.85,22.88,384178.0,19.5948,19.6033,19.5691,19.5948,384178.0
2018-03-08 12:20:00,22.89,22.91,22.87,22.9,265334.0,19.6033,19.6205,19.5862,19.6119,265334.0
2018-03-08 12:25:00,22.89,22.9,22.85,22.89,298415.0,19.6033,19.6119,19.5691,19.6033,298415.0
2018-03-08 12:30:00,22.89,22.96,22.87,22.93,308449.0,19.6033,19.6633,19.5862,19.6376,308449.0
2018-03-08 12:35:00,22.93,23.0,22.92,23.0,231940.0,19.6376,19.6976,19.629,19.6976,231940.0
2018-03-08 12:40:00,22.99,23.13,22.96,23.11,466297.0,19.689,19.8089,19.6633,19.7918,466297.0
2018-03-08 12:45:00,23.1,23.15,23.0,23.01,408906.0,19.7832,19.826,19.6976,19.7061,408906.0
2018-03-08 12:50:00,23.01,23.18,23.0,23.09,524925.0,19.7061,19.8517,19.6976,19.7746,524925.0
2018-03-08 12:55:00,23.1,23.21,23.09,23.14,479883.0,19.7832,19.8774,19.7746,19.8174,479883.0
2018-03-08 13:00:00,23.14,23.19,23.11,23.17,319870.0,19.8174,19.8603,19.7918,19.8431,319870.0
2018-03-08 13:05:00,23.17,23.25,23.16,23.25,525625.0,19.8431,19.9117,19.8346,19.9117,525625.0
2018-03-08 13:10:00,23.24,23.3,23.19,23.25,495749.0,19.9031,19.9545,19.8603,19.9117,495749.0
2018-03-08 13:15:00,23.24,23.34,23.23,23.3,315049.0,19.9031,19.9887,19.8945,19.9545,315049.0
2018-03-08 13:20:00,23.29,23.33,23.23,23.33,434553.0,19.9459,19.9802,19.8945,19.9802,434553.0
2018-03-08 13:25:00,23.32,23.34,23.28,23.34,315977.0,19.9716,19.9887,19.9373,19.9887,315977.0
2018-03-08 13:30:00,23.33,23.36,23.29,23.35,396352.0,19.9802,20.0059,19.9459,19.9973,396352.0
2018-03-08 13:35:00,23.34,23.42,23.34,23.37,301477.0,19.9887,20.0572,19.9887,20.0144,301477.0
2018-03-08 13:40:00,23.36,23.42,23.22,23.25,495282.0,20.0059,20.0572,19.886,19.9117,495282.0
2018-03-08 13:45:00,23.25,23.27,23.14,23.17,438882.0,19.9117,19.9288,19.8174,19.8431,438882.0
2018-03-08 13:50:00,23.18,23.24,23.15,23.2,392936.0,19.8517,19.9031,19.826,19.8688,392936.0
2018-03-08 13:55:00,23.2,23.2,23.15,23.17,204473.0,19.8688,19.8688,19.826,19.8431,204473.0
2018-03-08 14:00:00,23.17,23.17,23.06,23.07,391355.0,19.8431,19.8431,19.7489,19.7575,391355.0
2018-03-08 14:05:00,23.07,23.09,23.05,23.08,201380.0,19.7575,19.7746,19.7404,19.7661,201380.0
2018-03-08 14:10:00,23.08,23.09,23.05,23.05,154915.0,19.7661,19.7746,19.7404,19.7404,154915.0
2018-03-08 14:15:00,23.05,23.13,23.02,23.12,503453.0,19.7404,19.8089,19.7147,19.8003,503453.0
2018-03-08 14:20:00,23.13,23.3,23.11,23.2,496899.0,19.8089,19.9545,19.7918,19.8688,496899.0
2018-03-08 14:25:00,23.2,23.24,23.09,23.1,244286.0,19.8688,19.9031,19.7746,19.7832,244286.0
2018-03-08 14:30:00,23.09,23.1,23.07,23.07,148024.0,19.7746,19.7832,19.7575,19.7575,148024.0
2018-03-08 14:35:00,23.08,23.15,23.07,23.15,373602.0,19.7661,19.826,19.7575,19.826,373602.0
2018-03-08 14:40:00,23.14,23.15,23.11,23.11,221309.0,19.8174,19.826,19.7918,19.7918,221309.0
2018-03-08 14:45:00,23.11,23.25,23.1,23.22,391616.0,19.7918,19.9117,19.7832,19.886,391616.0
2018-03-08 14:50:00,23.22,23.22,23.14,23.14,279192.0,19.886,19.886,19.8174,19.8174,279192.0
2018-03-08 14:55:00,23.14,23.19,23.11,23.12,762510.0,19.8174,19.8603,19.7918,19.8003,762510.0
2018-03-08 15:00:00,23.12,23.13,23.08,23.08,381133.0,19.8003,19.8089,19.7661,19.7661,381133.0
2018-03-08 15:05:00,23.08,23.15,23.08,23.09,391208.0,19.7661,19.826,19.7661,19.7746,391208.0
2018-03-08 15:10:00,23.09,23.17,23.09,23.13,299120.0,19.7746,19.8431,19.7746,19.8089,299120.0
2018-03-08 15:15:00,23.14,23.19,23.12,23.17,311909.0,19.8174,19.8603,19.8003,19.8431,311909.0
2018-03-08 15:20:00,23.17,23.17,23.12,23.12,307885.0,19.8431,19.8431,19.8003,19.8003,307885.0
2018-03-08 15:25:00,23.12,23.23,23.03,23.19,942342.0,19.8003,19.8945,19.7232,19.8603,942342.0
2018-03-08 15:30:00,23.19,23.24,23.15,23.17,659933.0,19.8603,19.9031,19.826,19.8431,659933.0
2018-03-08 15:35:00,23.18,23.18,23.09,23.09,559600.0,19.8517,19.8517,19.7746,19.7746,559600.0
2018-03-08 15:40:00,23.1,23.14,23.03,23.05,961563.0,19.7832,19.8174,19.7232,19.7404,961563.0
2018-03-08 15:45:00,23.05,23.08,22.93,22.94,1083945.0,19.7404,19.7661,19.6376,19.6462,1083945.0
2018-03-08 15:50:00,22.95,23.01,22.95,22.96,1130722.0,19.6547,19.7061,19.6547,19.6633,1130722.0
2018-03-08 15:55:00,22.96,22.98,22.91,22.98,1767280.0,19.6633,19.6804,19.6205,19.6804,1767280.0
2018-03-09 09:30:00,23.1,23.16,22.88,23.01,736874.0,19.7832,19.8346,19.5948,19.7061,736874.0
2018-03-09 09:35:00,23.01,23.26,22.98,23.23,468970.0,19.7061,19.9202,19.6804,19.8945,468970.0
2018-03-09 09:40:00,23.23,23.42,23.22,23.31,772992.0,19.8945,20.0572,19.886,19.963,772992.0
2018-03-09 09:45:00,23.32,23.37,23.14,23.37,547646.0,19.9716,20.0144,19.8174,20.0144,547646.0
2018-03-09 09:50:00,23.37,23.44,23.29,23.36,591406.0,20.0144,20.0744,19.9459,20.0059,591406.0
2018-03-09 09:55:00,23.36,23.44,23.33,23.41,287156.0,20.0059,20.0744,19.9802,20.0487,287156.0
2018-03-09 10:00:00,23.41,23.45,23.27,23.28,437462.0,20.0487,20.0829,19.9288,19.9373,437462.0
2018-03-09 10:05:00,23.28,23.36,23.26,23.35,339716.0,19.9373,20.0059,19.9202,19.9973,339716.0
2018-03-09 10:10:00,23.35,23.41,23.33,23.33,187067.0,19.9973,20.0487,19.9802,19.9802,187067.0
2018-03-09 10:15:00,23.34,23.39,23.32,23.33,222281.0,19.9887,20.0316,19.9716,19.9802,222281.0
2018-03-09 10:20:00,23.32,23.33,23.27,23.33,181906.0,19.9716,19.9802,19.9288,19.9802,181906.0
2018-03-09 10:25:00,23.32,23.39,23.32,23.38,292487.0,19.9716,20.0316,19.9716,20.023,292487.0
2018-03-09 10:30:00,23.38,23.41,23.36,23.39,156299.0,20.023,20.0487,20.0059,20.0316,156299.0
2018-03-09 10:35:00,23.39,23.53,23.33,23.49,430053.0,20.0316,20.1515,19.9802,20.1172,430053.0
2018-03-09 10:40:00,23.48,23.56,23.48,23.55,354929.0,20.1086,20.1771,20.1086,20.1686,354929.0
2018-03-09 10:45:00,23.55,23.6,23.49,23.5,257959.0,20.1686,20.2114,20.1172,20.1258,257959.0
2018-03-09 10:50:00,23.5,23.55,23.45,23.54,287886.0,20.1258,20.1686,20.0829,20.16,287886.0
2018-03-09 10:55:00,23.55,23.57,23.5,23.55,178951.0,20.1686,20.1857,20.1258,20.1686,178951.0
2018-03-09 11:00:00,23.55,23.65,23.5,23.63,560465.0,20.1686,20.2542,20.1258,20.2371,560465.0
2018-03-09 11:05:00,23.64,23.68,23.58,23.62,332494.0,20.2457,20.2799,20.1943,20.2285,332494.0
2018-03-09 11:10:00,23.62,23.7,23.62,23.7,232583.0,20.2285,20.297,20.2285,20.297,232583.0
2018-03-09 11:15:00,23.7,23.75,23.68,23.75,273993.0,20.297,20.3399,20.2799,20.3399,273993.0
2018-03-09 11:20:00,23.75,23.79,23.72,23.79,285423.0,20.3399,20.3741,20.3142,20.3741,285423.0
2018-03-09 11:25:00,23.79,23.86,23.76,23.82,255560.0,20.3741,20.4341,20.3484,20.3998,255560.0
2018-03-09 11:30:00,23.82,23.86,23.78,23.79,293092.0,20.3998,20.4341,20.3656,20.3741,293092.0
2018-03-09 11:35:00,23.79,23.79,23.72,23.79,188798.0,20.3741,20.3741,20.3142,20.3741,188798.0
2018-03-09 11:40:00,23.79,23.79,23.71,23.74,216039.0,20.3741,20.3741,20.3056,20.3313,216039.0
2018-03-09 11:45:00,23.73,23.74,23.67,23.7,197834.0,20.3227,20.3313,20.2713,20.297,197834.0
2018-03-09 11:50:00,23.7,23.78,23.68,23.78,216061.0,20.297,20.3656,20.2799,20.3656,216061.0
2018-03-09 11:55:00,23.78,23.8,23.74,23.78,120274.0,20.3656,20.3827,20.3313,20.3656,120274.0
2018-03-09 12:00:00,23.78,23.82,23.73,23.76,187749.0,20.3656,20.3998,20.3227,20.3484,187749.0
2018-03-09 12:05:00,23.76,23.76,23.75,23.76,118026.0,20.3484,20.3484,20.3399,20.3484,118026.0
2018-03-09 12:10:00,23.76,23.76,23.71,23.73,203146.0,20.3484,20.3484,20.3056,20.3227,203146.0
2018-03-09 12:15:00,23.72,23.76,23.7,23.71,127100.0,20.3142,20.3484,20.297,20.3056,127100.0
2018-03-09 12:20:00,23.7,23.73,23.69,23.73,161483.0,20.297,20.3227,20.2885,20.3227,161483.0
2018-03-09 12:25:00,23.73,23.78,23.72,23.73,163572.0,20.3227,20.3656,20.3142,20.3227,163572.0
2018-03-09 12:30:00,23.72,23.77,23.7,23.77,185096.0,20.3142,20.357,20.297,20.357,185096.0
2018-03-09 12:35:00,23.77,23.81,23.76,23.78,175198.0,20.357,20.3912,20.3484,20.3656,175198.0
2018-03-09 12:40:00,23.77,23.81,23.76,23.8,72549.0,20.357,20.3912,20.3484,20.3827,72549.0
2018-03-09 12:45:00,23.8,23.84,23.8,23.8,200027.0,20.3827,20.4169,20.3827,20.3827,200027.0
2018-03-09 12:50:00,23.8,23.81,23.76,23.77,132416.0,20.3827,20.3912,20.3484,20.357,132416.0
2018-03-09 12:55:00,23.77,23.78,23.75,23.78,125430.0,20.357,20.3656,20.3399,20.3656,125430.0
2018-03-09 13:00:00,23.78,23.9,23.77,23.88,263917.0,20.3656,20.4683,20.357,20.4512,263917.0
2018-03-09 13:05:00,23.88,23.9,23.85,23.86,140978.0,20.4512,20.4683,20.4255,20.4341,140978.0
2018-03-09 13:10:00,23.85,23.92,23.85,23.92,173592.0,20.4255,20.4855,20.4255,20.4855,173592.0
2018-03-09 13:15:00,23.92,23.92,23.84,23.86,174064.0,20.4855,20.4855,20.4169,20.4341,174064.0
2018-03-09 13:20:00,23.86,23.87,23.84,23.86,107005.0,20.4341,20.4426,20.4169,20.4341,107005.0
2018-03-09 13:25:00,23.85,23.9,23.85,23.89,82835.0,20.4255,20.4683,20.4255,20.4598,82835.0
2018-03-09 13:30:00,23.89,23.9,23.81,23.81,172004.0,20.4598,20.4683,20.3912,20.3912,172004.0
2018-03-09 13:35:00,23.82,23.82,23.77,23.81,126067.0,20.3998,20.3998,20.357,20.3912,126067.0
2018-03-09 13:40:00,23.81,23.81,23.76,23.76,129629.0,20.3912,20.3912,20.3484,20.3484,129629.0
2018-03-09 13:45:00,23.76,23.77,23.76,23.77,58995.0,20.3484,20.357,20.3484,20.357,58995.0
2018-03-09 13:50:00,23.76,23.77,23.71,23.71,188415.0,20.3484,20.357,20.3056,20.3056,188415.0
2018-03-09 13:55:00,23.71,23.74,23.7,23.73,201947.0,20.3056,20.3313,20.297,20.3227,201947.0
2018-03-09 14:00:00,23.74,23.8,23.73,23.8,135518.0,20.3313,20.3827,20.3227,20.3827,135518.0
2018-03-09 14:05:00,23.8,23.82,23.79,23.81,152527.0,20.3827,20.3998,20.3741,20.3912,152527.0
2018-03-09 14:10:00,23.8,23.86,23.8,23.83,173131.0,20.3827,20.4341,20.3827,20.4084,173131.0
2018-03-09 14:15:00,23.82,23.87,23.8,23.87,134541.0,20.3998,20.4426,20.3827,20.4426,134541.0
2018-03-09 14:20:00,23.87,23.88,23.83,23.84,153838.0,20.4426,20.4512,20.4084,20.4169,153838.0
2018-03-09 14:25:00,23.84,23.89,23.82,23.89,173298.0,20.4169,20.4598,20.3998,20.4598,173298.0
2018-03-09 14:30:00,23.88,23.91,23.88,23.91,140021.0,20.4512,20.4769,20.4512,20.4769,140021.0
2018-03-09 14:35:00,23.91,23.97,23.88,23.91,242917.0,20.4769,20.5283,20.4512,20.4769,242917.0
2018-03-09 14:40:00,23.92,23.98,23.91,23.96,290516.0,20.4855,20.5368,20.4769,20.5197,290516.0
2018-03-09 14:45:00,23.95,23.97,23.93,23.97,127822.0,20.5111,20.5283,20.494,20.5283,127822.0
2018-03-09 14:50:00,23.97,23.97,23.86,23.89,205976.0,20.5283,20.5283,20.4341,20.4598,205976.0
2018-03-09 14:55:00,23.89,23.94,23.88,23.94,116034.0,20.4598,20.5026,20.4512,20.5026,116034.0
2018-03-09 15:00:00,23.94,23.99,23.93,23.97,209057.0,20.5026,20.5454,20.494,20.5283,209057.0
2018-03-09 15:05:00,23.98,23.98,23.94,23.97,177817.0,20.5368,20.5368,20.5026,20.5283,177817.0
2018-03-09 15:10:00,23.97,23.99,23.95,23.98,209634.0,20.5283,20.5454,20.5111,20.5368,209634.0
2018-03-09 15:15:00,23.99,24.0,23.95,24.0,270312.0,20.5454,20.554,20.5111,20.554,270312.0
2018-03-09 15:20:00,24.0,24.0,23.95,23.98,221835.0,20.554,20.554,20.5111,20.5368,221835.0
2018-03-09 15:25:00,23.98,23.98,23.96,23.96,201702.0,20.5368,20.5368,20.5197,20.5197,201702.0
2018-03-09 15:30:00,23.96,24.07,23.94,24.06,535411.0,20.5197,20.6139,20.5026,20.6054,535411.0
2018-03-09 15:35:00,24.07,24.1,24.03,24.09,440806.0,20.6139,20.6396,20.5797,20.631,440806.0
2018-03-09 15:40:00,24.09,24.1,23.97,23.98,544573.0,20.631,20.6396,20.5283,20.5368,544573.0
2018-03-09 15:45:00,23.98,23.98,23.9,23.92,653333.0,20.5368,20.5368,20.4683,20.4855,653333.0
2018-03-09 15:50:00,23.92,24.02,23.91,24.0,698998.0,20.4855,20.5711,20.4769,20.554,698998.0
2018-03-09 15:55:00,24.0,24.08,23.96,24.08,990095.0,20.554,20.6225,20.5197,20.6225,990095.0
2018-03-12 09:30:00,23.78,23.82,23.47,23.5,857377.0,20.3656,20.3998,20.1001,20.1258,857377.0
2018-03-12 09:35:00,23.49,23.77,23.49,23.6,453893.0,20.1172,20.357,20.1172,20.2114,453893.0
2018-03-12 09:40:00,23.6,23.62,23.45,23.56,489835.0,20.2114,20.2285,20.0829,20.1771,489835.0
2018-03-12 09:45:00,23.56,23.66,23.54,23.61,197763.0,20.1771,20.2628,20.16,20.22,197763.0
2018-03-12 09:50:00,23.61,23.65,23.53,23.63,263629.0,20.22,20.2542,20.1515,20.2371,263629.0
2018-03-12 09:55:00,23.62,23.67,23.58,23.59,218926.0,20.2285,20.2713,20.1943,20.2028,218926.0
2018-03-12 10:00:00,23.59,23.63,23.54,23.57,760714.0,20.2028,20.2371,20.16,20.1857,760714.0
2018-03-12 10:05:00,23.56,23.61,23.54,23.6,244901.0,20.1771,20.22,20.16,20.2114,244901.0
2018-03-12 10:10:00,23.6,23.6,23.4,23.48,378957.0,20.2114,20.2114,20.0401,20.1086,378957.0
2018-03-12 10:15:00,23.48,23.52,23.47,23.5,316011.0,20.1086,20.1429,20.1001,20.1258,316011.0
2018-03-12 10:20:00,23.5,23.52,23.47,23.5,162678.0,20.1258,20.1429,20.1001,20.1258,162678.0
2018-03-12 10:25:00,23.51,23.68,23.5,23.65,239612.0,20.1343,20.2799,20.1258,20.2542,239612.0
2018-03-12 10:30:00,23.64,23.77,23.62,23.77,305998.0,20.2457,20.357,20.2285,20.357,305998.0
2018-03-12 10:35:00,23.77,23.8,23.71,23.75,271653.0,20.357,20.3827,20.3056,20.3399,271653.0
2018-03-12 10:40:00,23.74,23.75,23.67,23.72,129941.0,20.3313,20.3399,20.2713,20.3142,129941.0
2018-03-12 10:45:00,23.72,23.73,23.69,23.72,117913.0,20.3142,20.3227,20.2885,20.3142,117913.0
2018-03-12 10:50:00,23.73,23.74,23.7,23.72,154463.0,20.3227,20.3313,20.297,20.3142,154463.0
2018-03-12 10:55:00,23.72,23.73,23.63,23.65,166229.0,20.3142,20.3227,20.2371,20.2542,166229.0
2018-03-12 11:00:00,23.64,23.69,23.6,23.62,201386.0,20.2457,20.2885,20.2114,20.2285,201386.0
2018-03-12 11:05:00,23.62,23.7,23.6,23.67,111188.0,20.2285,20.297,20.2114,20.2713,111188.0
2018-03-12 11:10:00,23.67,23.69,23.65,23.69,90582.0,20.2713,20.2885,20.2542,20.2885,90582.0
2018-03-12 11:15:00,23.68,23.7,23.65,23.66,109915.0,20.2799,20.297,20.2542,20.2628,109915.0
2018-03-12 11:20:00,23.67,23.67,23.62,23.63,113443.0,20.2713,20.2713,20.2285,20.2371,113443.0
2018-03-12 11:25:00,23.63,23.63,23.6,23.6,163059.0,20.2371,20.2371,20.2114,20.2114,163059.0
2018-03-12 11:30:00,23.61,23.69,23.6,23.64,151473.0,20.22,20.2885,20.2114,20.2457,151473.0
2018-03-12 11:35:00,23.64,23.64,23.6,23.62,108333.0,20.2457,20.2457,20.2114,20.2285,108333.0
2018-03-12 11:40:00,23.62,23.67,23.61,23.66,106997.0,20.2285,20.2713,20.22,20.2628,106997.0
2018-03-12 11:45:00,23.66,23.7,23.66,23.7,84559.0,20.2628,20.297,20.2628,20.297,84559.0
2018-03-12 11:50:00,23.69,23.7,23.63,23.67,91892.0,20.2885,20.297,20.2371,20.2713,91892.0
2018-03-12 11:55:00,23.66,23.7,23.65,23.69,124906.0,20.2628,20.297,20.2542,20.2885,124906.0
2018-03-12 12:00:00,23.68,23.73,23.68,23.69,132683.0,20.2799,20.3227,20.2799,20.2885,132683.0
2018-03-12 12:05:00,23.69,23.73,23.68,23.71,108669.0,20.2885,20.3227,20.2799,20.3056,108669.0
2018-03-12 12:10:00,23.72,23.76,23.7,23.76,92877.0,20.3142,20.3484,20.297,20.3484,92877.0
2018-03-12 12:15:00,23.76,23.78,23.69,23.7,297183.0,20.3484,20.3656,20.2885,20.297,297183.0
2018-03-12 12:20:00,23.71,23.78,23.7,23.76,1233438.0,20.3056,20.3656,20.297,20.3484,1233438.0
2018-03-12 12:25:00,23.77,23.77,23.69,23.73,61068.0,20.357,20.357,20.2885,20.3227,61068.0
2018-03-12 12:30:00,23.73,23.78,23.72,23.74,63537.0,20.3227,20.3656,20.3142,20.3313,63537.0
2018-03-12 12:35:00,23.73,23.76,23.72,23.76,99357.0,20.3227,20.3484,20.3142,20.3484,99357.0
2018-03-12 12:40:00,23.77,23.81,23.76,23.76,114694.0,20.357,20.3912,20.3484,20.3484,114694.0
2018-03-12 12:45:00,23.76,23.76,23.73,23.75,272591.0,20.3484,20.3484,20.3227,20.3399,272591.0
2018-03-12 12:50:00,23.74,23.81,23.74,23.8,84646.0,20.3313,20.3912,20.3313,20.3827,84646.0
2018-03-12 12:55:00,23.8,23.82,23.79,23.8,71406.0,20.3827,20.3998,20.3741,20.3827,71406.0
2018-03-12 13:00:00,23.81,23.88,23.8,23.86,163123.0,20.3912,20.4512,20.3827,20.4341,163123.0
2018-03-12 13:05:00,23.87,23.92,23.86,23.91,130871.0,20.4426,20.4855,20.4341,20.4769,130871.0
2018-03-12 13:10:00,23.92,23.92,23.82,23.85,177043.0,20.4855,20.4855,20.3998,20.4255,177043.0
2018-03-12 13:15:00,23.85,23.86,23.82,23.84,104946.0,20.4255,20.4341,20.3998,20.4169,104946.0
2018-03-12 13:20:00,23.84,23.86,23.83,23.85,237892.0,20.4169,20.4341,20.4084,20.4255,237892.0
2018-03-12 13:25:00,23.85,23.86,23.83,23.85,89924.0,20.4255,20.4341,20.4084,20.4255,89924.0
2018-03-12 13:30:00,23.85,23.87,23.84,23.85,110160.0,20.4255,20.4426,20.4169,20.4255,110160.0
2018-03-12 13:35:00,23.85,23.91,23.84,23.91,89001.0,20.4255,20.4769,20.4169,20.4769,89001.0
2018-03-12 13:40:00,23.91,23.95,23.91,23.95,85821.0,20.4769,20.5111,20.4769,20.5111,85821.0
2018-03-12 13:45:00,23.94,23.99,23.94,23.96,71909.0,20.5026,20.5454,20.5026,20.5197,71909.0
2018-03-12 13:50:00,23.95,23.98,23.92,23.94,117419.0,20.5111,20.5368,20.4855,20.5026,117419.0
2018-03-12 13:55:00,23.95,23.95,23.9,23.91,74528.0,20.5111,20.5111,20.4683,20.4769,74528.0
2018-03-12 14:00:00,23.91,23.91,23.85,23.87,115621.0,20.4769,20.4769,20.4255,20.4426,115621.0
2018-03-12 14:05:00,23.87,23.89,23.85,23.88,109040.0,20.4426,20.4598,20.4255,20.4512,109040.0
2018-03-12 14:10:00,23.87,23.93,23.86,23.92,184109.0,20.4426,20.494,20.4341,20.4855,184109.0
2018-03-12 14:15:00,23.92,23.96,23.89,23.96,114061.0,20.4855,20.5197,20.4598,20.5197,114061.0
2018-03-12 14:20:00,23.96,23.98,23.94,23.97,114195.0,20.5197,20.5368,20.5026,20.5283,114195.0
2018-03-12 14:25:00,23.97,24.02,23.96,24.02,108219.0,20.5283,20.5711,20.5197,20.5711,108219.0
2018-03-12 14:30:00,24.02,24.13,24.01,24.11,198199.0,20.5711,20.6653,20.5625,20.6482,198199.0
2018-03-12 14:35:00,24.12,24.13,24.04,24.07,220228.0,20.6567,20.6653,20.5882,20.6139,220228.0
2018-03-12 14:40:00,24.07,24.07,23.99,24.0,167574.0,20.6139,20.6139,20.5454,20.554,167574.0
2018-03-12 14:45:00,24.01,24.04,23.99,24.02,136478.0,20.5625,20.5882,20.5454,20.5711,136478.0
2018-03-12 14:50:00,24.02,24.07,24.01,24.04,73189.0,20.5711,20.6139,20.5625,20.5882,73189.0
2018-03-12 14:55:00,24.03,24.1,24.03,24.07,118732.0,20.5797,20.6396,20.5797,20.6139,118732.0
2018-03-12 15:00:00,24.07,24.09,24.04,24.08,102656.0,20.6139,20.631,20.5882,20.6225,102656.0
2018-03-12 15:05:00,24.08,24.13,24.04,24.13,107070.0,20.6225,20.6653,20.5882,20.6653,107070.0
2018-03-12 15:10:00,24.13,24.15,24.09,24.11,176713.0,20.6653,20.6824,20.631,20.6482,176713.0
2018-03-12 15:15:00,24.11,24.11,24.1,24.11,59257.0,20.6482,20.6482,20.6396,20.6482,59257.0
2018-03-12 15:20:00,24.11,24.16,24.1,24.13,183409.0,20.6482,20.691,20.6396,20.6653,183409.0
2018-03-12 15:25:00,24.13,24.14,24.04,24.07,171122.0,20.6653,20.6739,20.5882,20.6139,171122.0
2018-03-12 15:30:00,24.08,24.11,24.07,24.09,186687.0,20.6225,20.6482,20.6139,20.631,186687.0
2018-03-12 15:35:00,24.09,24.1,23.96,24.04,318784.0,20.631,20.6396,20.5197,20.5882,318784.0
2018-03-12 15:40:00,24.03,24.04,23.99,24.02,248424.0,20.5797,20.5882,20.5454,20.5711,248424.0
2018-03-12 15:45:00,24.02,24.05,24.0,24.01,272349.0,20.5711,20.5968,20.554,20.5625,272349.0
2018-03-12 15:50:00,24.0,24.02,23.95,24.01,391966.0,20.554,20.5711,20.5111,20.5625,391966.0
2018-03-12 15:55:00,24.01,24.06,23.99,24.0,699609.0,20.5625,20.6054,20.5454,20.554,699609.0
2018-03-13 09:30:00,24.03,24.15,23.93,24.12,263169.0,20.5797,20.6824,20.494,20.6567,263169.0
2018-03-13 09:35:00,24.12,24.2,24.08,24.2,238585.0,20.6567,20.7252,20.6225,20.7252,238585.0
2018-03-13 09:40:00,24.2,24.28,24.15,24.23,241168.0,20.7252,20.7938,20.6824,20.7509,241168.0
2018-03-13 09:45:00,24.23,24.25,24.08,24.11,191359.0,20.7509,20.7681,20.6225,20.6482,191359.0
2018-03-13 09:50:00,24.11,24.11,24.02,24.03,302574.0,20.6482,20.6482,20.5711,20.5797,302574.0
2018-03-13 09:55:00,24.03,24.03,23.95,23.98,174151.0,20.5797,20.5797,20.5111,20.5368,174151.0
2018-03-13 10:00:00,23.99,24.16,23.99,24.15,226819.0,20.5454,20.691,20.5454,20.6824,226819.0
2018-03-13 10:05:00,24.16,24.17,24.11,24.15,229811.0,20.691,20.6996,20.6482,20.6824,229811.0
2018-03-13 10:10:00,24.14,24.19,24.12,24.17,95097.0,20.6739,20.7167,20.6567,20.6996,95097.0
2018-03-13 10:15:00,24.17,24.21,24.15,24.16,89796.0,20.6996,20.7338,20.6824,20.691,89796.0
2018-03-13 10:20:00,24.15,24.18,24.15,24.16,89245.0,20.6824,20.7081,20.6824,20.691,89245.0
2018-03-13 10:25:00,24.16,24.16,24.07,24.08,81265.0,20.691,20.691,20.6139,20.6225,81265.0
2018-03-13 10:30:00,24.08,24.15,24.08,24.15,85572.0,20.6225,20.6824,20.6225,20.6824,85572.0
2018-03-13 10:35:00,24.16,24.16,24.09,24.11,74402.0,20.691,20.691,20.631,20.6482,74402.0
2018-03-13 10:40:00,24.11,24.16,24.09,24.15,67585.0,20.6482,20.691,20.631,20.6824,67585.0
2018-03-13 10:45:00,24.16,24.22,24.15,24.21,93662.0,20.691,20.7424,20.6824,20.7338,93662.0
2018-03-13 10:50:00,24.21,24.22,24.16,24.18,45187.0,20.7338,20.7424,20.691,20.7081,45187.0
2018-03-13 10:55:00,24.19,24.19,24.14,24.17,131483.0,20.7167,20.7167,20.6739,20.6996,131483.0
2018-03-13 11:00:00,24.17,24.19,24.14,24.19,66823.0,20.6996,20.7167,20.6739,20.7167,66823.0
2018-03-13 11:05:00,24.19,24.24,24.19,24.24,254990.0,20.7167,20.7595,20.7167,20.7595,254990.0
2018-03-13 11:10:00,24.24,24.26,24.2,24.22,73434.0,20.7595,20.7766,20.7252,20.7424,73434.0
2018-03-13 11:15:00,24.22,24.26,24.2,24.26,99076.0,20.7424,20.7766,20.7252,20.7766,99076.0
2018-03-13 11:20:00,24.26,24.26,24.22,24.23,79584.0,20.7766,20.7766,20.7424,20.7509,79584.0
2018-03-13 11:25:00,24.23,24.26,24.22,24.25,123018.0,20.7509,20.7766,20.7424,20.7681,123018.0
2018-03-13 11:30:00,24.26,24.26,24.23,24.23,88772.0,20.7766,20.7766,20.7509,20.7509,88772.0
2018-03-13 11:35:00,24.23,24.25,24.23,24.25,81181.0,20.7509,20.7681,20.7509,20.7681,81181.0
2018-03-13 11:40:00,24.24,24.28,24.24,24.27,112594.0,20.7595,20.7938,20.7595,20.7852,112594.0
2018-03-13 11:45:00,24.28,24.31,24.27,24.28,91089.0,20.7938,20.8195,20.7852,20.7938,91089.0
2018-03-13 11:50:00,24.28,24.3,24.26,24.3,45658.0,20.7938,20.8109,20.7766,20.8109,45658.0
2018-03-13 11:55:00,24.3,24.32,24.23,24.24,100791.0,20.8109,20.828,20.7509,20.7595,100791.0
2018-03-13 12:00:00,24.24,24.27,24.21,24.21,60540.0,20.7595,20.7852,20.7338,20.7338,60540.0
2018-03-13 12:05:00,24.22,24.25,24.18,24.2,76048.0,20.7424,20.7681,20.7081,20.7252,76048.0
2018-03-13 12:10:00,24.2,24.2,24.16,24.19,42511.0,20.7252,20.7252,20.691,20.7167,42511.0
2018-03-13 12:15:00,24.19,24.22,24.17,24.17,47857.0,20.7167,20.7424,20.6996,20.6996,47857.0
2018-03-13 12:20:00,24.17,24.2,24.15,24.16,51784.0,20.6996,20.7252,20.6824,20.691,51784.0
2018-03-13 12:25:00,24.17,24.19,24.16,24.18,46414.0,20.6996,20.7167,20.691,20.7081,46414.0
2018-03-13 12:30:00,24.19,24.26,24.18,24.26,97926.0,20.7167,20.7766,20.7081,20.7766,97926.0
2018-03-13 12:35:00,24.25,24.3,24.22,24.29,128607.0,20.7681,20.8109,20.7424,20.8023,128607.0
2018-03-13 12:40:00,24.29,24.34,24.29,24.34,89611.0,20.8023,20.8451,20.8023,20.8451,89611.0
2018-03-13 12:45:00,24.33,24.36,24.33,24.34,77294.0,20.8366,20.8623,20.8366,20.8451,77294.0
2018-03-13 12:50:00,24.34,24.36,24.33,24.36,41872.0,20.8451,20.8623,20.8366,20.8623,41872.0
2018-03-13 12:55:00,24.36,24.36,24.34,24.36,82055.0,20.8623,20.8623,20.8451,20.8623,82055.0
2018-03-13 13:00:00,24.36,24.39,24.34,24.35,92577.0,20.8623,20.888,20.8451,20.8537,92577.0
2018-03-13 13:05:00,24.35,24.36,24.3,24.3,57933.0,20.8537,20.8623,20.8109,20.8109,57933.0
2018-03-13 13:10:00,24.3,24.35,24.3,24.33,33437.0,20.8109,20.8537,20.8109,20.8366,33437.0
2018-03-13 13:15:00,24.33,24.33,24.29,24.31,37837.0,20.8366,20.8366,20.8023,20.8195,37837.0
2018-03-13 13:20:00,24.31,24.31,24.28,24.29,82383.0,20.8195,20.8195,20.7938,20.8023,82383.0
2018-03-13 13:25:00,24.28,24.3,24.26,24.27,59760.0,20.7938,20.8109,20.7766,20.7852,59760.0
2018-03-13 13:30:00,24.27,24.27,24.2,24.25,193921.0,20.7852,20.7852,20.7252,20.7681,193921.0
2018-03-13 13:35:00,24.25,24.26,24.17,24.17,176145.0,20.7681,20.7766,20.6996,20.6996,176145.0
2018-03-13 13:40:00,24.17,24.19,24.15,24.16,47265.0,20.6996,20.7167,20.6824,20.691,47265.0
2018-03-13 13:45:00,24.16,24.17,24.15,24.16,217432.0,20.691,20.6996,20.6824,20.691,217432.0
2018-03-13 13:50:00,24.15,24.17,24.15,24.16,43019.0,20.6824,20.6996,20.6824,20.691,43019.0
2018-03-13 13:55:00,24.16,24.18,24.1,24.11,467721.0,20.691,20.7081,20.6396,20.6482,467721.0
2018-03-13 14:00:00,24.1,24.12,24.01,24.04,150716.0,20.6396,20.6567,20.5625,20.5882,150716.0
2018-03-13 14:05:00,24.04,24.06,23.98,23.98,135375.0,20.5882,20.6054,20.5368,20.5368,135375.0
2018-03-13 14:10:00,23.98,23.99,23.92,23.93,75129.0,20.5368,20.5454,20.4855,20.494,75129.0
2018-03-13 14:15:00,23.94,24.01,23.93,23.96,178507.0,20.5026,20.5625,20.494,20.5197,178507.0
2018-03-13 14:20:00,23.97,24.0,23.95,23.98,289321.0,20.5283,20.554,20.5111,20.5368,289321.0
2018-03-13 14:25:00,23.98,24.05,23.97,24.05,108631.0,20.5368,20.5968,20.5283,20.5968,108631.0
2018-03-13 14:30:00,24.05,24.1,24.04,24.05,97187.0,20.5968,20.6396,20.5882,20.5968,97187.0
2018-03-13 14:35:00,24.05,24.07,24.02,24.04,60309.0,20.5968,20.6139,20.5711,20.5882,60309.0
2018-03-13 14:40:00,24.05,24.05,24.0,24.02,100174.0,20.5968,20.5968,20.554,20.5711,100174.0
2018-03-13 14:45:00,24.01,24.04,24.0,24.0,54719.0,20.5625,20.5882,20.554,20.554,54719.0
2018-03-13 14:50:00,24.01,24.04,23.97,23.98,120360.0,20.5625,20.5882,20.5283,20.5368,120360.0
2018-03-13 14:55:00,23.98,23.99,23.92,23.94,164403.0,20.5368,20.5454,20.4855,20.5026,164403.0
2018-03-13 15:00:00,23.94,24.03,23.94,24.02,114299.0,20.5026,20.5797,20.5026,20.5711,114299.0
2018-03-13 15:05:00,24.02,24.02,23.98,23.98,101431.0,20.5711,20.5711,20.5368,20.5368,101431.0
2018-03-13 15:10:00,23.99,24.05,23.99,24.04,178317.0,20.5454,20.5968,20.5454,20.5882,178317.0
2018-03-13 15:15:00,24.04,24.05,23.99,23.99,177014.0,20.5882,20.5968,20.5454,20.5454,177014.0
2018-03-13 15:20:00,24.0,24.01,23.95,23.96,121134.0,20.554,20.5625,20.5111,20.5197,121134.0
2018-03-13 15:25:00,23.97,23.99,23.96,23.98,110985.0,20.5283,20.5454,20.5197,20.5368,110985.0
2018-03-13 15:30:00,23.98,24.03,23.97,24.02,197087.0,20.5368,20.5797,20.5283,20.5711,197087.0
2018-03-13 15:35:00,24.02,24.05,23.98,24.0,158354.0,20.5711,20.5968,20.5368,20.554,158354.0
2018-03-13 15:40:00,24.0,24.01,23.97,23.98,114444.0,20.554,20.5625,20.5283,20.5368,114444.0
2018-03-13 15:45:00,23.98,23.99,23.93,23.95,178540.0,20.5368,20.5454,20.494,20.5111,178540.0
2018-03-13 15:50:00,23.95,23.98,23.95,23.98,207830.0,20.5111,20.5368,20.5111,20.5368,207830.0
2018-03-13 15:55:00,23.98,24.01,23.96,24.0,381026.0,20.5368,20.5625,20.5197,20.554,381026.0
2018-03-14 09:30:00,23.99,23.99,23.71,23.81,257486.0,20.5454,20.5454,20.3056,20.3912,257486.0
2018-03-14 09:35:00,23.82,23.9,23.77,23.8,133236.0,20.3998,20.4683,20.357,20.3827,133236.0
2018-03-14 09:40:00,23.8,23.9,23.78,23.87,91905.0,20.3827,20.4683,20.3656,20.4426,91905.0
2018-03-14 09:45:00,23.86,23.87,23.78,23.79,148918.0,20.4341,20.4426,20.3656,20.3741,148918.0
2018-03-14 09:50:00,23.79,23.86,23.78,23.86,153348.0,20.3741,20.4341,20.3656,20.4341,153348.0
2018-03-14 09:55:00,23.86,23.86,23.81,23.83,182688.0,20.4341,20.4341,20.3912,20.4084,182688.0
2018-03-14 10:00:00,23.83,23.86,23.81,23.84,122482.0,20.4084,20.4341,20.3912,20.4169,122482.0
2018-03-14 10:05:00,23.85,23.86,23.77,23.77,101775.0,20.4255,20.4341,20.357,20.357,101775.0
2018-03-14 10:10:00,23.77,23.78,23.71,23.75,207340.0,20.357,20.3656,20.3056,20.3399,207340.0
2018-03-14 10:15:00,23.76,23.76,23.59,23.6,411015.0,20.3484,20.3484,20.2028,20.2114,411015.0
2018-03-14 10:20:00,23.6,23.65,23.52,23.6,1406321.0,20.2114,20.2542,20.1429,20.2114,1406321.0
2018-03-14 10:25:00,23.6,23.69,23.56,23.66,549706.0,20.2114,20.2885,20.1771,20.2628,549706.0
2018-03-14 10:30:00,23.65,23.68,23.54,23.57,374058.0,20.2542,20.2799,20.16,20.1857,374058.0
2018-03-14 10:35:00,23.57,23.6,23.43,23.58,451113.0,20.1857,20.2114,20.0658,20.1943,451113.0
2018-03-14 10:40:00,23.58,23.62,23.57,23.6,242506.0,20.1943,20.2285,20.1857,20.2114,242506.0
2018-03-14 10:45:00,23.6,23.67,23.56,23.57,180471.0,20.2114,20.2713,20.1771,20.1857,180471.0
2018-03-14 10:50:00,23.57,23.7,23.56,23.69,250967.0,20.1857,20.297,20.1771,20.2885,250967.0
2018-03-14 10:55:00,23.7,23.76,23.6,23.61,201933.0,20.297,20.3484,20.2114,20.22,201933.0
2018-03-14 11:00:00,23.61,23.62,23.59,23.61,161466.0,20.22,20.2285,20.2028,20.22,161466.0
2018-03-14 11:05:00,23.61,23.65,23.6,23.65,137694.0,20.22,20.2542,20.2114,20.2542,137694.0
2018-03-14 11:10:00,23.65,23.66,23.6,23.6,84930.0,20.2542,20.2628,20.2114,20.2114,84930.0
2018-03-14 11:15:00,23.6,23.64,23.59,23.63,90429.0,20.2114,20.2457,20.2028,20.2371,90429.0
2018-03-14 11:20:00,23.63,23.65,23.59,23.63,102119.0,20.2371,20.2542,20.2028,20.2371,102119.0
2018-03-14 11:25:00,23.64,23.64,23.61,23.64,93903.0,20.2457,20.2457,20.22,20.2457,93903.0
2018-03-14 11:30:00,23.64,23.65,23.61,23.63,65353.0,20.2457,20.2542,20.22,20.2371,65353.0
2018-03-14 11:35:00,23.63,23.64,23.59,23.62,241542.0,20.2371,20.2457,20.2028,20.2285,241542.0
2018-03-14 11:40:00,23.63,23.64,23.6,23.62,103210.0,20.2371,20.2457,20.2114,20.2285,103210.0
2018-03-14 11:45:00,23.62,23.62,23.59,23.59,80658.0,20.2285,20.2285,20.2028,20.2028,80658.0
2018-03-14 11:50:00,23.6,23.65,23.59,23.63,62791.0,20.2114,20.2542,20.2028,20.2371,62791.0
2018-03-14 11:55:00,23.63,23.68,23.63,23.65,113526.0,20.2371,20.2799,20.2371,20.2542,113526.0
2018-03-14 12:00:00,23.66,23.69,23.63,23.64,63638.0,20.2628,20.2885,20.2371,20.2457,63638.0
2018-03-14 12:05:00,23.64,23.65,23.63,23.64,64856.0,20.2457,20.2542,20.2371,20.2457,64856.0
2018-03-14 12:10:00,23.64,23.67,23.63,23.67,113599.0,20.2457,20.2713,20.2371,20.2713,113599.0
2018-03-14 12:15:00,23.67,23.67,23.53,23.54,123631.0,20.2713,20.2713,20.1515,20.16,123631.0
2018-03-14 12:20:00,23.54,23.54,23.5,23.5,57273.0,20.16,20.16,20.1258,20.1258,57273.0
2018-03-14 12:25:00,23.5,23.64,23.5,23.55,84144.0,20.1258,20.2457,20.1258,20.1686,84144.0
2018-03-14 12:30:00,23.55,23.57,23.53,23.55,93837.0,20.1686,20.1857,20.1515,20.1686,93837.0
2018-03-14 12:35:00,23.55,23.58,23.55,23.57,41502.0,20.1686,20.1943,20.1686,20.1857,41502.0
2018-03-14 12:40:00,23.57,23.57,23.54,23.56,69863.0,20.1857,20.1857,20.16,20.1771,69863.0
2018-03-14 12:45:00,23.57,23.6,23.56,23.57,64866.0,20.1857,20.2114,20.1771,20.1857,64866.0
2018-03-14 12:50:00,23.57,23.58,23.54,23.55,52296.0,20.1857,20.1943,20.16,20.1686,52296.0
2018-03-14 12:55:00,23.56,23.57,23.51,23.54,66196.0,20.1771,20.1857,20.1343,20.16,66196.0
2018-03-14 13:00:00,23.54,23.56,23.52,23.54,58632.0,20.16,20.1771,20.1429,20.16,58632.0
2018-03-14 13:05:00,23.54,23.55,23.52,23.55,43447.0,20.16,20.1686,20.1429,20.1686,43447.0
2018-03-14 13:10:00,23.55,23.57,23.54,23.55,70447.0,20.1686,20.1857,20.16,20.1686,70447.0
2018-03-14 13:15:00,23.55,23.56,23.51,23.53,47264.0,20.1686,20.1771,20.1343,20.1515,47264.0
2018-03-14 13:20:00,23.53,23.54,23.5,23.53,53469.0,20.1515,20.16,20.1258,20.1515,53469.0
2018-03-14 13:25:00,23.53,23.53,23.51,23.52,30126.0,20.1515,20.1515,20.1343,20.1429,30126.0
2018-03-14 13:30:00,23.52,23.61,23.52,23.6,87303.0,20.1429,20.22,20.1429,20.2114,87303.0
2018-03-14 13:35:00,23.6,23.64,23.59,23.64,117352.0,20.2114,20.2457,20.2028,20.2457,117352.0
2018-03-14 13:40:00,23.64,23.65,23.59,23.6,77789.0,20.2457,20.2542,20.2028,20.2114,77789.0
2018-03-14 13:45:00,23.6,23.62,23.59,23.61,351456.0,20.2114,20.2285,20.2028,20.22,351456.0
2018-03-14 13:50:00,23.61,23.67,23.58,23.67,234247.0,20.22,20.2713,20.1943,20.2713,234247.0
2018-03-14 13:55:00,23.67,23.67,23.59,23.61,106397.0,20.2713,20.2713,20.2028,20.22,106397.0
2018-03-14 14:00:00,23.61,23.61,23.56,23.57,113613.0,20.22,20.22,20.1771,20.1857,113613.0
2018-03-14 14:05:00,23.57,23.58,23.56,23.56,43029.0,20.1857,20.1943,20.1771,20.1771,43029.0
2018-03-14 14:10:00,23.57,23.57,23.52,23.53,88770.0,20.1857,20.1857,20.1429,20.1515,88770.0
2018-03-14 14:15:00,23.53,23.54,23.51,23.53,63700.0,20.1515,20.16,20.1343,20.1515,63700.0
2018-03-14 14:20:00,23.53,23.56,23.52,23.55,66619.0,20.1515,20.1771,20.1429,20.1686,66619.0
2018-03-14 14:25:00,23.55,23.55,23.51,23.52,46988.0,20.1686,20.1686,20.1343,20.1429,46988.0
2018-03-14 14:30:00,23.52,23.57,23.51,23.57,75807.0,20.1429,20.1857,20.1343,20.1857,75807.0
2018-03-14 14:35:00,23.57,23.57,23.48,23.51,204517.0,20.1857,20.1857,20.1086,20.1343,204517.0
2018-03-14 14:40:00,23.51,23.52,23.47,23.48,322575.0,20.1343,20.1429,20.1001,20.1086,322575.0
2018-03-14 14:45:00,23.49,23.52,23.47,23.51,92502.0,20.1172,20.1429,20.1001,20.1343,92502.0
2018-03-14 14:50:00,23.51,23.54,23.5,23.53,75417.0,20.1343,20.16,20.1258,20.1515,75417.0
2018-03-14 14:55:00,23.53,23.57,23.52,23.56,102897.0,20.1515,20.1857,20.1429,20.1771,102897.0
2018-03-14 15:00:00,23.55,23.57,23.51,23.52,115356.0,20.1686,20.1857,20.1343,20.1429,115356.0
2018-03-14 15:05:00,23.52,23.53,23.49,23.5,84684.0,20.1429,20.1515,20.1172,20.1258,84684.0
2018-03-14 15:10:00,23.5,23.51,23.47,23.48,119403.0,20.1258,20.1343,20.1001,20.1086,119403.0
2018-03-14 15:15:00,23.48,23.52,23.46,23.5,120286.0,20.1086,20.1429,20.0915,20.1258,120286.0
2018-03-14 15:20:00,23.5,23.52,23.46,23.51,109241.0,20.1258,20.1429,20.0915,20.1343,109241.0
2018-03-14 15:25:00,23.51,23.53,23.46,23.53,215036.0,20.1343,20.1515,20.0915,20.1515,215036.0
2018-03-14 15:30:00,23.53,23.54,23.5,23.51,181369.0,20.1515,20.16,20.1258,20.1343,181369.0
2018-03-14 15:35:00,23.51,23.54,23.47,23.48,208261.0,20.1343,20.16,20.1001,20.1086,208261.0
2018-03-14 15:40:00,23.47,23.48,23.41,23.43,185231.0,20.1001,20.1086,20.0487,20.0658,185231.0
2018-03-14 15:45:00,23.42,23.46,23.41,23.43,178337.0,20.0572,20.0915,20.0487,20.0658,178337.0
2018-03-14 15:50:00,23.43,23.47,23.41,23.46,240866.0,20.0658,20.1001,20.0487,20.0915,240866.0
2018-03-14 15:55:00,23.45,23.46,23.43,23.45,407641.0,20.0829,20.0915,20.0658,20.0829,407641.0
2018-03-15 09:30:00,23.61,23.85,23.61,23.69,244097.0,20.22,20.4255,20.22,20.2885,244097.0
2018-03-15 09:35:00,23.7,23.79,23.7,23.75,220716.0,20.297,20.3741,20.297,20.3399,220716.0
2018-03-15 09:40:00,23.74,23.96,23.74,23.94,277702.0,20.3313,20.5197,20.3313,20.5026,277702.0
2018-03-15 09:45:00,23.95,23.96,23.81,23.82,205973.0,20.5111,20.5197,20.3912,20.3998,205973.0
2018-03-15 09:50:00,23.83,23.84,23.74,23.75,200417.0,20.4084,20.4169,20.3313,20.3399,200417.0
2018-03-15 09:55:00,23.75,23.83,23.75,23.78,151447.0,20.3399,20.4084,20.3399,20.3656,151447.0
2018-03-15 10:00:00,23.79,23.79,23.73,23.73,116457.0,20.3741,20.3741,20.3227,20.3227,116457.0
2018-03-15 10:05:00,23.73,23.79,23.71,23.76,121871.0,20.3227,20.3741,20.3056,20.3484,121871.0
2018-03-15 10:10:00,23.76,23.78,23.64,23.65,119463.0,20.3484,20.3656,20.2457,20.2542,119463.0
2018-03-15 10:15:00,23.65,23.66,23.6,23.61,100833.0,20.2542,20.2628,20.2114,20.22,100833.0
2018-03-15 10:20:00,23.61,23.62,23.55,23.61,71201.0,20.22,20.2285,20.1686,20.22,71201.0
2018-03-15 10:25:00,23.61,23.63,23.59,23.63,66745.0,20.22,20.2371,20.2028,20.2371,66745.0
2018-03-15 10:30:00,23.63,23.67,23.63,23.67,115825.0,20.2371,20.2713,20.2371,20.2713,115825.0
2018-03-15 10:35:00,23.67,23.67,23.64,23.67,64963.0,20.2713,20.2713,20.2457,20.2713,64963.0
2018-03-15 10:40:00,23.68,23.69,23.65,23.67,39932.0,20.2799,20.2885,20.2542,20.2713,39932.0
2018-03-15 10:45:00,23.68,23.71,23.65,23.71,61838.0,20.2799,20.3056,20.2542,20.3056,61838.0
2018-03-15 10:50:00,23.71,23.71,23.64,23.66,65045.0,20.3056,20.3056,20.2457,20.2628,65045.0
2018-03-15 10:55:00,23.66,23.67,23.65,23.65,55461.0,20.2628,20.2713,20.2542,20.2542,55461.0
2018-03-15 11:00:00,23.65,23.74,23.65,23.73,98335.0,20.2542,20.3313,20.2542,20.3227,98335.0
2018-03-15 11:05:00,23.73,23.74,23.7,23.71,70096.0,20.3227,20.3313,20.297,20.3056,70096.0
2018-03-15 11:10:00,23.72,23.76,23.71,23.73,59553.0,20.3142,20.3484,20.3056,20.3227,59553.0
2018-03-15 11:15:00,23.73,23.74,23.73,23.74,29960.0,20.3227,20.3313,20.3227,20.3313,29960.0
2018-03-15 11:20:00,23.73,23.77,23.73,23.77,86850.0,20.3227,20.357,20.3227,20.357,86850.0
2018-03-15 11:25:00,23.77,23.78,23.75,23.75,100895.0,20.357,20.3656,20.3399,20.3399,100895.0
2018-03-15 11:30:00,23.75,23.76,23.71,23.72,79783.0,20.3399,20.3484,20.3056,20.3142,79783.0
2018-03-15 11:35:00,23.72,23.75,23.7,23.72,50160.0,20.3142,20.3399,20.297,20.3142,50160.0
2018-03-15 11:40:00,23.73,23.74,23.69,23.72,59109.0,20.3227,20.3313,20.2885,20.3142,59109.0
2018-03-15 11:45:00,23.72,23.73,23.7,23.73,53078.0,20.3142,20.3227,20.297,20.3227,53078.0
2018-03-15 11:50:00,23.73,23.78,23.72,23.76,74185.0,20.3227,20.3656,20.3142,20.3484,74185.0
2018-03-15 11:55:00,23.76,23.78,23.74,23.76,62630.0,20.3484,20.3656,20.3313,20.3484,62630.0
2018-03-15 12:00:00,23.75,23.78,23.73,23.78,74961.0,20.3399,20.3656,20.3227,20.3656,74961.0
2018-03-15 12:05:00,23.78,23.79,23.76,23.77,56850.0,20.3656,20.3741,20.3484,20.357,56850.0
2018-03-15 12:10:00,23.76,23.78,23.75,23.78,81980.0,20.3484,20.3656,20.3399,20.3656,81980.0
2018-03-15 12:15:00,23.78,23.82,23.77,23.8,164373.0,20.3656,20.3998,20.357,20.3827,164373.0
2018-03-15 12:20:00,23.8,23.81,23.76,23.77,79910.0,20.3827,20.3912,20.3484,20.357,79910.0
2018-03-15 12:25:00,23.77,23.82,23.77,23.8,82614.0,20.357,20.3998,20.357,20.3827,82614.0
2018-03-15 12:30:00,23.8,23.8,23.76,23.78,43497.0,20.3827,20.3827,20.3484,20.3656,43497.0
2018-03-15 12:35:00,23.77,23.78,23.74,23.74,60410.0,20.357,20.3656,20.3313,20.3313,60410.0
2018-03-15 12:40:00,23.75,23.77,23.73,23.76,120600.0,20.3399,20.357,20.3227,20.3484,120600.0
2018-03-15 12:45:00,23.76,23.77,23.72,23.77,64509.0,20.3484,20.357,20.3142,20.357,64509.0
2018-03-15 12:50:00,23.77,23.77,23.7,23.71,38130.0,20.357,20.357,20.297,20.3056,38130.0
2018-03-15 12:55:00,23.7,23.74,23.7,23.73,86679.0,20.297,20.3313,20.297,20.3227,86679.0
2018-03-15 13:00:00,23.73,23.75,23.69,23.69,99517.0,20.3227,20.3399,20.2885,20.2885,99517.0
2018-03-15 13:05:00,23.7,23.73,23.68,23.73,38692.0,20.297,20.3227,20.2799,20.3227,38692.0
2018-03-15 13:10:00,23.73,23.73,23.66,23.67,64868.0,20.3227,20.3227,20.2628,20.2713,64868.0
2018-03-15 13:15:00,23.68,23.69,23.65,23.69,36752.0,20.2799,20.2885,20.2542,20.2885,36752.0
2018-03-15 13:20:00,23.69,23.71,23.68,23.7,53997.0,20.2885,20.3056,20.2799,20.297,53997.0
2018-03-15 13:25:00,23.7,23.72,23.69,23.72,31915.0,20.297,20.3142,20.2885,20.3142,31915.0
2018-03-15 13:30:00,23.71,23.73,23.71,23.72,20672.0,20.3056,20.3227,20.3056,20.3142,20672.0
2018-03-15 13:35:00,23.73,23.74,23.7,23.71,70722.0,20.3227,20.3313,20.297,20.3056,70722.0
2018-03-15 13:40:00,23.7,23.72,23.69,23.72,44087.0,20.297,20.3142,20.2885,20.3142,44087.0
2018-03-15 13:45:00,23.72,23.74,23.69,23.71,52747.0,20.3142,20.3313,20.2885,20.3056,52747.0
2018-03-15 13:50:00,23.72,23.73,23.7,23.72,39475.0,20.3142,20.3227,20.297,20.3142,39475.0
2018-03-15 13:55:00,23.71,23.72,23.65,23.66,50448.0,20.3056,20.3142,20.2542,20.2628,50448.0
2018-03-15 14:00:00,23.65,23.68,23.62,23.63,73122.0,20.2542,20.2799,20.2285,20.2371,73122.0
2018-03-15 14:05:00,23.64,23.66,23.63,23.64,42965.0,20.2457,20.2628,20.2371,20.2457,42965.0
2018-03-15 14:10:00,23.64,23.65,23.59,23.59,35512.0,20.2457,20.2542,20.2028,20.2028,35512.0
2018-03-15 14:15:00,23.6,23.65,23.59,23.63,38303.0,20.2114,20.2542,20.2028,20.2371,38303.0
2018-03-15 14:20:00,23.62,23.63,23.62,23.63,18008.0,20.2285,20.2371,20.2285,20.2371,18008.0
2018-03-15 14:25:00,23.63,23.63,23.56,23.57,75423.0,20.2371,20.2371,20.1771,20.1857,75423.0
2018-03-15 14:30:00,23.56,23.6,23.55,23.6,67410.0,20.1771,20.2114,20.1686,20.2114,67410.0
2018-03-15 14:35:00,23.59,23.63,23.59,23.6,40532.0,20.2028,20.2371,20.2028,20.2114,40532.0
2018-03-15 14:40:00,23.6,23.62,23.58,23.6,52657.0,20.2114,20.2285,20.1943,20.2114,52657.0
2018-03-15 14:45:00,23.59,23.6,23.53,23.53,81744.0,20.2028,20.2114,20.1515,20.1515,81744.0
2018-03-15 14:50:00,23.53,23.54,23.51,23.53,88781.0,20.1515,20.16,20.1343,20.1515,88781.0
2018-03-15 14:55:00,23.52,23.59,23.52,23.58,69724.0,20.1429,20.2028,20.1429,20.1943,69724.0
2018-03-15 15:00:00,23.57,23.59,23.56,23.59,37111.0,20.1857,20.2028,20.1771,20.2028,37111.0
2018-03-15 15:05:00,23.59,23.61,23.55,23.57,86961.0,20.2028,20.22,20.1686,20.1857,86961.0
2018-03-15 15:10:00,23.57,23.57,23.51,23.51,67890.0,20.1857,20.1857,20.1343,20.1343,67890.0
2018-03-15 15:15:00,23.52,23.56,23.51,23.55,82998.0,20.1429,20.1771,20.1343,20.1686,82998.0
2018-03-15 15:20:00,23.55,23.59,23.54,23.59,77204.0,20.1686,20.2028,20.16,20.2028,77204.0
2018-03-15 15:25:00,23.59,23.62,23.57,23.62,65516.0,20.2028,20.2285,20.1857,20.2285,65516.0
2018-03-15 15:30:00,23.61,23.62,23.59,23.61,105414.0,20.22,20.2285,20.2028,20.22,105414.0
2018-03-15 15:35:00,23.62,23.64,23.58,23.59,93616.0,20.2285,20.2457,20.1943,20.2028,93616.0
2018-03-15 15:40:00,23.6,23.6,23.57,23.6,69508.0,20.2114,20.2114,20.1857,20.2114,69508.0
2018-03-15 15:45:00,23.6,23.63,23.58,23.6,282192.0,20.2114,20.2371,20.1943,20.2114,282192.0
2018-03-15 15:50:00,23.6,23.63,23.59,23.63,199079.0,20.2114,20.2371,20.2028,20.2371,199079.0
2018-03-15 15:55:00,23.62,23.63,23.6,23.62,487709.0,20.2285,20.2371,20.2114,20.2285,487709.0
2018-03-16 09:30:00,23.68,23.72,23.45,23.51,1018611.0,20.2799,20.3142,20.0829,20.1343,1018611.0
2018-03-16 09:35:00,23.51,23.71,23.5,23.7,167611.0,20.1343,20.3056,20.1258,20.297,167611.0
2018-03-16 09:40:00,23.69,23.72,23.65,23.68,95557.0,20.2885,20.3142,20.2542,20.2799,95557.0
2018-03-16 09:45:00,23.68,23.72,23.66,23.72,100957.0,20.2799,20.3142,20.2628,20.3142,100957.0
2018-03-16 09:50:00,23.72,23.73,23.58,23.59,102272.0,20.3142,20.3227,20.1943,20.2028,102272.0
2018-03-16 09:55:00,23.59,23.59,23.55,23.57,204416.0,20.2028,20.2028,20.1686,20.1857,204416.0
2018-03-16 10:00:00,23.57,23.59,23.51,23.59,152202.0,20.1857,20.2028,20.1343,20.2028,152202.0
2018-03-16 10:05:00,23.6,23.63,23.57,23.6,82664.0,20.2114,20.2371,20.1857,20.2114,82664.0
2018-03-16 10:10:00,23.6,23.68,23.59,23.64,109440.0,20.2114,20.2799,20.2028,20.2457,109440.0
2018-03-16 10:15:00,23.65,23.65,23.57,23.61,95106.0,20.2542,20.2542,20.1857,20.22,95106.0
2018-03-16 10:20:00,23.61,23.66,23.6,23.64,58488.0,20.22,20.2628,20.2114,20.2457,58488.0
2018-03-16 10:25:00,23.64,23.7,23.64,23.67,115664.0,20.2457,20.297,20.2457,20.2713,115664.0
2018-03-16 10:30:00,23.66,23.71,23.65,23.68,90606.0,20.2628,20.3056,20.2542,20.2799,90606.0
2018-03-16 10:35:00,23.69,23.73,23.68,23.71,65029.0,20.2885,20.3227,20.2799,20.3056,65029.0
2018-03-16 10:40:00,23.71,23.71,23.63,23.63,132928.0,20.3056,20.3056,20.2371,20.2371,132928.0
2018-03-16 10:45:00,23.63,23.66,23.62,23.66,90862.0,20.2371,20.2628,20.2285,20.2628,90862.0
2018-03-16 10:50:00,23.66,23.68,23.63,23.68,122815.0,20.2628,20.2799,20.2371,20.2799,122815.0
2018-03-16 10:55:00,23.68,23.72,23.67,23.7,105309.0,20.2799,20.3142,20.2713,20.297,105309.0
2018-03-16 11:00:00,23.69,23.7,23.64,23.66,97259.0,20.2885,20.297,20.2457,20.2628,97259.0
2018-03-16 11:05:00,23.67,23.69,23.65,23.68,70179.0,20.2713,20.2885,20.2542,20.2799,70179.0
2018-03-16 11:10:00,23.69,23.79,23.68,23.79,157058.0,20.2885,20.3741,20.2799,20.3741,157058.0
2018-03-16 11:15:00,23.79,23.8,23.78,23.8,70472.0,20.3741,20.3827,20.3656,20.3827,70472.0
2018-03-16 11:20:00,23.8,23.83,23.77,23.78,286525.0,20.3827,20.4084,20.357,20.3656,286525.0
2018-03-16 11:25:00,23.79,23.81,23.77,23.8,100699.0,20.3741,20.3912,20.357,20.3827,100699.0
2018-03-16 11:30:00,23.8,23.85,23.79,23.85,56859.0,20.3827,20.4255,20.3741,20.4255,56859.0
2018-03-16 11:35:00,23.84,23.89,23.83,23.88,120970.0,20.4169,20.4598,20.4084,20.4512,120970.0
2018-03-16 11:40:00,23.88,23.91,23.87,23.89,103595.0,20.4512,20.4769,20.4426,20.4598,103595.0
2018-03-16 11:45:00,23.9,23.9,23.87,23.9,103673.0,20.4683,20.4683,20.4426,20.4683,103673.0
2018-03-16 11:50:00,23.9,23.94,23.88,23.94,62906.0,20.4683,20.5026,20.4512,20.5026,62906.0
2018-03-16 11:55:00,23.94,23.94,23.89,23.89,74552.0,20.5026,20.5026,20.4598,20.4598,74552.0
2018-03-16 12:00:00,23.89,23.91,23.86,23.87,65904.0,20.4598,20.4769,20.4341,20.4426,65904.0
2018-03-16 12:05:00,23.87,23.87,23.83,23.86,59323.0,20.4426,20.4426,20.4084,20.4341,59323.0
2018-03-16 12:10:00,23.85,23.86,23.8,23.84,66251.0,20.4255,20.4341,20.3827,20.4169,66251.0
2018-03-16 12:15:00,23.84,23.85,23.8,23.81,44241.0,20.4169,20.4255,20.3827,20.3912,44241.0
2018-03-16 12:20:00,23.8,23.85,23.8,23.85,58724.0,20.3827,20.4255,20.3827,20.4255,58724.0
2018-03-16 12:25:00,23.84,23.9,23.84,23.88,83052.0,20.4169,20.4683,20.4169,20.4512,83052.0
2018-03-16 12:30:00,23.88,23.9,23.86,23.87,68535.0,20.4512,20.4683,20.4341,20.4426,68535.0
2018-03-16 12:35:00,23.87,23.88,23.83,23.85,98246.0,20.4426,20.4512,20.4084,20.4255,98246.0
2018-03-16 12:40:00,23.85,23.86,23.81,23.85,129394.0,20.4255,20.4341,20.3912,20.4255,129394.0
2018-03-16 12:45:00,23.84,23.86,23.83,23.85,42407.0,20.4169,20.4341,20.4084,20.4255,42407.0
2018-03-16 12:50:00,23.85,23.86,23.83,23.84,49837.0,20.4255,20.4341,20.4084,20.4169,49837.0
2018-03-16 12:55:00,23.85,23.88,23.84,23.88,34234.0,20.4255,20.4512,20.4169,20.4512,34234.0
2018-03-16 13:00:00,23.88,23.88,23.85,23.87,42673.0,20.4512,20.4512,20.4255,20.4426,42673.0
2018-03-16 13:05:00,23.87,23.91,23.86,23.91,54873.0,20.4426,20.4769,20.4341,20.4769,54873.0
2018-03-16 13:10:00,23.91,23.91,23.86,23.89,54526.0,20.4769,20.4769,20.4341,20.4598,54526.0
2018-03-16 13:15:00,23.89,23.89,23.84,23.86,72331.0,20.4598,20.4598,20.4169,20.4341,72331.0
2018-03-16 13:20:00,23.87,23.87,23.8,23.81,54253.0,20.4426,20.4426,20.3827,20.3912,54253.0
2018-03-16 13:25:00,23.81,23.81,23.78,23.79,57184.0,20.3912,20.3912,20.3656,20.3741,57184.0
2018-03-16 13:30:00,23.79,23.82,23.78,23.82,64974.0,20.3741,20.3998,20.3656,20.3998,64974.0
2018-03-16 13:35:00,23.82,23.82,23.77,23.78,70427.0,20.3998,20.3998,20.357,20.3656,70427.0
2018-03-16 13:40:00,23.77,23.78,23.75,23.76,128449.0,20.357,20.3656,20.3399,20.3484,128449.0
2018-03-16 13:45:00,23.76,23.77,23.73,23.73,117475.0,20.3484,20.357,20.3227,20.3227,117475.0
2018-03-16 13:50:00,23.73,23.74,23.68,23.69,114224.0,20.3227,20.3313,20.2799,20.2885,114224.0
2018-03-16 13:55:00,23.69,23.7,23.65,23.66,67283.0,20.2885,20.297,20.2542,20.2628,67283.0
2018-03-16 14:00:00,23.67,23.68,23.65,23.68,58273.0,20.2713,20.2799,20.2542,20.2799,58273.0
2018-03-16 14:05:00,23.68,23.69,23.66,23.68,57716.0,20.2799,20.2885,20.2628,20.2799,57716.0
2018-03-16 14:10:00,23.7,23.7,23.61,23.64,143851.0,20.297,20.297,20.22,20.2457,143851.0
2018-03-16 14:15:00,23.64,23.65,23.62,23.64,35043.0,20.2457,20.2542,20.2285,20.2457,35043.0
2018-03-16 14:20:00,23.64,23.65,23.61,23.64,100555.0,20.2457,20.2542,20.22,20.2457,100555.0
2018-03-16 14:25:00,23.65,23.68,23.64,23.68,58874.0,20.2542,20.2799,20.2457,20.2799,58874.0
2018-03-16 14:30:00,23.68,23.7,23.65,23.7,93969.0,20.2799,20.297,20.2542,20.297,93969.0
2018-03-16 14:35:00,23.7,23.7,23.67,23.68,50828.0,20.297,20.297,20.2713,20.2799,50828.0
2018-03-16 14:40:00,23.68,23.69,23.67,23.69,61994.0,20.2799,20.2885,20.2713,20.2885,61994.0
2018-03-16 14:45:00,23.69,23.7,23.66,23.68,83859.0,20.2885,20.297,20.2628,20.2799,83859.0
2018-03-16 14:50:00,23.69,23.69,23.64,23.64,83354.0,20.2885,20.2885,20.2457,20.2457,83354.0
2018-03-16 14:55:00,23.64,23.67,23.64,23.66,60665.0,20.2457,20.2713,20.2457,20.2628,60665.0
2018-03-16 15:00:00,23.66,23.67,23.65,23.66,62461.0,20.2628,20.2713,20.2542,20.2628,62461.0
2018-03-16 15:05:00,23.65,23.67,23.65,23.67,48348.0,20.2542,20.2713,20.2542,20.2713,48348.0
2018-03-16 15:10:00,23.67,23.67,23.66,23.67,39329.0,20.2713,20.2713,20.2628,20.2713,39329.0
2018-03-16 15:15:00,23.67,23.68,23.66,23.68,75498.0,20.2713,20.2799,20.2628,20.2799,75498.0
2018-03-16 15:20:00,23.68,23.7,23.65,23.7,116806.0,20.2799,20.297,20.2542,20.297,116806.0
2018-03-16 15:25:00,23.7,23.74,23.69,23.72,95556.0,20.297,20.3313,20.2885,20.3142,95556.0
2018-03-16 15:30:00,23.71,23.75,23.71,23.75,85103.0,20.3056,20.3399,20.3056,20.3399,85103.0
2018-03-16 15:35:00,23.75,23.81,23.74,23.77,210730.0,20.3399,20.3912,20.3313,20.357,210730.0
2018-03-16 15:40:00,23.77,23.77,23.7,23.71,118136.0,20.357,20.357,20.297,20.3056,118136.0
2018-03-16 15:45:00,23.71,23.72,23.68,23.69,151111.0,20.3056,20.3142,20.2799,20.2885,151111.0
2018-03-16 15:50:00,23.69,23.72,23.68,23.71,330977.0,20.2885,20.3142,20.2799,20.3056,330977.0
2018-03-16 15:55:00,23.71,23.73,23.68,23.68,814336.0,20.3056,20.3227,20.2799,20.2799,814336.0
2018-03-19 09:30:00,23.58,23.86,23.55,23.84,194592.0,20.1943,20.4341,20.1686,20.4169,194592.0
2018-03-19 09:35:00,23.84,23.98,23.83,23.96,88414.0,20.4169,20.5368,20.4084,20.5197,88414.0
2018-03-19 09:40:00,23.96,23.96,23.75,23.75,103100.0,20.5197,20.5197,20.3399,20.3399,103100.0
2018-03-19 09:45:00,23.74,23.82,23.71,23.78,90767.0,20.3313,20.3998,20.3056,20.3656,90767.0
2018-03-19 09:50:00,23.78,23.79,23.75,23.78,64818.0,20.3656,20.3741,20.3399,20.3656,64818.0
2018-03-19 09:55:00,23.78,23.88,23.78,23.87,77620.0,20.3656,20.4512,20.3656,20.4426,77620.0
2018-03-19 10:00:00,23.87,23.87,23.76,23.79,65956.0,20.4426,20.4426,20.3484,20.3741,65956.0
2018-03-19 10:05:00,23.79,23.82,23.76,23.77,52028.0,20.3741,20.3998,20.3484,20.357,52028.0
2018-03-19 10:10:00,23.77,23.78,23.72,23.73,66040.0,20.357,20.3656,20.3142,20.3227,66040.0
2018-03-19 10:15:00,23.74,23.77,23.73,23.77,48907.0,20.3313,20.357,20.3227,20.357,48907.0
2018-03-19 10:20:00,23.77,23.78,23.74,23.76,72649.0,20.357,20.3656,20.3313,20.3484,72649.0
2018-03-19 10:25:00,23.77,23.77,23.74,23.76,62366.0,20.357,20.357,20.3313,20.3484,62366.0
2018-03-19 10:30:00,23.76,23.76,23.68,23.68,89000.0,20.3484,20.3484,20.2799,20.2799,89000.0
2018-03-19 10:35:00,23.68,23.71,23.66,23.67,74939.0,20.2799,20.3056,20.2628,20.2713,74939.0
2018-03-19 10:40:00,23.67,23.7,23.63,23.63,68418.0,20.2713,20.297,20.2371,20.2371,68418.0
2018-03-19 10:45:00,23.63,23.65,23.56,23.56,77872.0,20.2371,20.2542,20.1771,20.1771,77872.0
2018-03-19 10:50:00,23.56,23.6,23.54,23.55,177513.0,20.1771,20.2114,20.16,20.1686,177513.0
2018-03-19 10:55:00,23.55,23.55,23.49,23.51,181326.0,20.1686,20.1686,20.1172,20.1343,181326.0
2018-03-19 11:00:00,23.51,23.51,23.46,23.51,263141.0,20.1343,20.1343,20.0915,20.1343,263141.0
2018-03-19 11:05:00,23.5,23.64,23.5,23.58,204033.0,20.1258,20.2457,20.1258,20.1943,204033.0
2018-03-19 11:10:00,23.58,23.61,23.55,23.59,71511.0,20.1943,20.22,20.1686,20.2028,71511.0
2018-03-19 11:15:00,23.58,23.62,23.57,23.62,72748.0,20.1943,20.2285,20.1857,20.2285,72748.0
2018-03-19 11:20:00,23.62,23.66,23.61,23.66,51187.0,20.2285,20.2628,20.22,20.2628,51187.0
2018-03-19 11:25:00,23.66,23.66,23.58,23.59,114504.0,20.2628,20.2628,20.1943,20.2028,114504.0
2018-03-19 11:30:00,23.59,23.59,23.55,23.56,64324.0,20.2028,20.2028,20.1686,20.1771,64324.0
2018-03-19 11:35:00,23.56,23.57,23.53,23.54,116050.0,20.1771,20.1857,20.1515,20.16,116050.0
2018-03-19 11:40:00,23.55,23.57,23.53,23.55,52002.0,20.1686,20.1857,20.1515,20.1686,52002.0
2018-03-19 11:45:00,23.55,23.56,23.54,23.55,37288.0,20.1686,20.1771,20.16,20.1686,37288.0
2018-03-19 11:50:00,23.55,23.58,23.54,23.55,52897.0,20.1686,20.1943,20.16,20.1686,52897.0
2018-03-19 11:55:00,23.55,23.57,23.51,23.52,79018.0,20.1686,20.1857,20.1343,20.1429,79018.0
2018-03-19 12:00:00,23.53,23.56,23.52,23.55,51092.0,20.1515,20.1771,20.1429,20.1686,51092.0
2018-03-19 12:05:00,23.55,23.56,23.51,23.51,43374.0,20.1686,20.1771,20.1343,20.1343,43374.0
2018-03-19 12:10:00,23.52,23.54,23.49,23.51,100596.0,20.1429,20.16,20.1172,20.1343,100596.0
2018-03-19 12:15:00,23.5,23.5,23.45,23.45,97666.0,20.1258,20.1258,20.0829,20.0829,97666.0
2018-03-19 12:20:00,23.45,23.45,23.42,23.44,98693.0,20.0829,20.0829,20.0572,20.0744,98693.0
2018-03-19 12:25:00,23.44,23.47,23.42,23.47,45213.0,20.0744,20.1001,20.0572,20.1001,45213.0
2018-03-19 12:30:00,23.47,23.48,23.42,23.43,70365.0,20.1001,20.1086,20.0572,20.0658,70365.0
2018-03-19 12:35:00,23.43,23.44,23.4,23.41,59423.0,20.0658,20.0744,20.0401,20.0487,59423.0
2018-03-19 12:40:00,23.4,23.41,23.37,23.38,105281.0,20.0401,20.0487,20.0144,20.023,105281.0
2018-03-19 12:45:00,23.38,23.39,23.36,23.39,38175.0,20.023,20.0316,20.0059,20.0316,38175.0
2018-03-19 12:50:00,23.39,23.4,23.36,23.39,81892.0,20.0316,20.0401,20.0059,20.0316,81892.0
2018-03-19 12:55:00,23.39,23.42,23.38,23.4,123086.0,20.0316,20.0572,20.023,20.0401,123086.0
2018-03-19 13:00:00,23.4,23.41,23.33,23.33,83678.0,20.0401,20.0487,19.9802,19.9802,83678.0
2018-03-19 13:05:00,23.34,23.36,23.29,23.32,124244.0,19.9887,20.0059,19.9459,19.9716,124244.0
2018-03-19 13:10:00,23.31,23.37,23.29,23.35,60086.0,19.963,20.0144,19.9459,19.9973,60086.0
2018-03-19 13:15:00,23.35,23.36,23.33,23.35,63790.0,19.9973,20.0059,19.9802,19.9973,63790.0
2018-03-19 13:20:00,23.35,23.35,23.33,23.33,50521.0,19.9973,19.9973,19.9802,19.9802,50521.0
2018-03-19 13:25:00,23.34,23.35,23.32,23.35,65885.0,19.9887,19.9973,19.9716,19.9973,65885.0
2018-03-19 13:30:00,23.35,23.35,23.32,23.34,40672.0,19.9973,19.9973,19.9716,19.9887,40672.0
2018-03-19 13:35:00,23.33,23.33,23.3,23.33,56008.0,19.9802,19.9802,19.9545,19.9802,56008.0
2018-03-19 13:40:00,23.32,23.33,23.31,23.32,55796.0,19.9716,19.9802,19.963,19.9716,55796.0
2018-03-19 13:45:00,23.33,23.35,23.32,23.34,64365.0,19.9802,19.9973,19.9716,19.9887,64365.0
2018-03-19 13:50:00,23.34,23.36,23.32,23.35,102995.0,19.9887,20.0059,19.9716,19.9973,102995.0
2018-03-19 13:55:00,23.34,23.38,23.34,23.36,77261.0,19.9887,20.023,19.9887,20.0059,77261.0
2018-03-19 14:00:00,23.35,23.39,23.35,23.37,100128.0,19.9973,20.0316,19.9973,20.0144,100128.0
2018-03-19 14:05:00,23.37,23.37,23.31,23.34,76410.0,20.0144,20.0144,19.963,19.9887,76410.0
2018-03-19 14:10:00,23.34,23.34,23.29,23.31,77868.0,19.9887,19.9887,19.9459,19.963,77868.0
2018-03-19 14:15:00,23.3,23.32,23.25,23.27,78751.0,19.9545,19.9716,19.9117,19.9288,78751.0
2018-03-19 14:20:00,23.27,23.3,23.26,23.27,95147.0,19.9288,19.9545,19.9202,19.9288,95147.0
2018-03-19 14:25:00,23.27,23.28,23.25,23.27,78672.0,19.9288,19.9373,19.9117,19.9288,78672.0
2018-03-19 14:30:00,23.26,23.28,23.23,23.23,89234.0,19.9202,19.9373,19.8945,19.8945,89234.0
2018-03-19 14:35:00,23.23,23.24,23.18,23.19,135997.0,19.8945,19.9031,19.8517,19.8603,135997.0
2018-03-19 14:40:00,23.19,23.19,23.15,23.19,122778.0,19.8603,19.8603,19.826,19.8603,122778.0
2018-03-19 14:45:00,23.2,23.27,23.18,23.23,89598.0,19.8688,19.9288,19.8517,19.8945,89598.0
2018-03-19 14:50:00,23.22,23.23,23.19,23.21,102636.0,19.886,19.8945,19.8603,19.8774,102636.0
2018-03-19 14:55:00,23.21,23.23,23.2,23.2,83514.0,19.8774,19.8945,19.8688,19.8688,83514.0
2018-03-19 15:00:00,23.21,23.25,23.19,23.24,118093.0,19.8774,19.9117,19.8603,19.9031,118093.0
2018-03-19 15:05:00,23.24,23.25,23.2,23.23,94527.0,19.9031,19.9117,19.8688,19.8945,94527.0
2018-03-19 15:10:00,23.23,23.25,23.22,23.23,78972.0,19.8945,19.9117,19.886,19.8945,78972.0
2018-03-19 15:15:00,23.23,23.29,23.22,23.29,115383.0,19.8945,19.9459,19.886,19.9459,115383.0
2018-03-19 15:20:00,23.29,23.29,23.26,23.27,62712.0,19.9459,19.9459,19.9202,19.9288,62712.0
2018-03-19 15:25:00,23.26,23.27,23.2,23.2,112269.0,19.9202,19.9288,19.8688,19.8688,112269.0
2018-03-19 15:30:00,23.2,23.21,23.17,23.19,292560.0,19.8688,19.8774,19.8431,19.8603,292560.0
2018-03-19 15:35:00,23.19,23.2,23.15,23.16,223532.0,19.8603,19.8688,19.826,19.8346,223532.0
2018-03-19 15:40:00,23.16,23.16,23.12,23.13,212113.0,19.8346,19.8346,19.8003,19.8089,212113.0
2018-03-19 15:45:00,23.13,23.17,23.12,23.12,291868.0,19.8089,19.8431,19.8003,19.8003,291868.0
2018-03-19 15:50:00,23.12,23.18,23.11,23.14,425551.0,19.8003,19.8517,19.7918,19.8174,425551.0
2018-03-19 15:55:00,23.14,23.19,23.14,23.17,712934.0,19.8174,19.8603,19.8174,19.8431,712934.0
2018-03-20 09:30:00,23.3,23.39,23.26,23.29,164307.0,19.9545,20.0316,19.9202,19.9459,164307.0
2018-03-20 09:35:00,23.28,23.31,23.22,23.22,127073.0,19.9373,19.963,19.886,19.886,127073.0
2018-03-20 09:40:00,23.23,23.28,23.2,23.2,142006.0,19.8945,19.9373,19.8688,19.8688,142006.0
2018-03-20 09:45:00,23.21,23.26,23.14,23.25,135060.0,19.8774,19.9202,19.8174,19.9117,135060.0
2018-03-20 09:50:00,23.25,23.27,23.23,23.25,66535.0,19.9117,19.9288,19.8945,19.9117,66535.0
2018-03-20 09:55:00,23.25,23.28,23.24,23.28,100811.0,19.9117,19.9373,19.9031,19.9373,100811.0
2018-03-20 10:00:00,23.28,23.38,23.28,23.36,114197.0,19.9373,20.023,19.9373,20.0059,114197.0
2018-03-20 10:05:00,23.36,23.38,23.34,23.36,76427.0,20.0059,20.023,19.9887,20.0059,76427.0
2018-03-20 10:10:00,23.37,23.39,23.34,23.39,62668.0,20.0144,20.0316,19.9887,20.0316,62668.0
2018-03-20 10:15:00,23.39,23.41,23.38,23.39,123274.0,20.0316,20.0487,20.023,20.0316,123274.0
2018-03-20 10:20:00,23.39,23.41,23.37,23.4,65515.0,20.0316,20.0487,20.0144,20.0401,65515.0
2018-03-20 10:25:00,23.4,23.44,23.39,23.43,118072.0,20.0401,20.0744,20.0316,20.0658,118072.0
2018-03-20 10:30:00,23.44,23.45,23.36,23.39,61168.0,20.0744,20.0829,20.0059,20.0316,61168.0
2018-03-20 10:35:00,23.38,23.39,23.32,23.33,58140.0,20.023,20.0316,19.9716,19.9802,58140.0
2018-03-20 10:40:00,23.33,23.34,23.3,23.32,51260.0,19.9802,19.9887,19.9545,19.9716,51260.0
2018-03-20 10:45:00,23.33,23.35,23.31,23.32,42182.0,19.9802,19.9973,19.963,19.9716,42182.0
2018-03-20 10:50:00,23.31,23.35,23.31,23.35,43391.0,19.963,19.9973,19.963,19.9973,43391.0
2018-03-20 10:55:00,23.35,23.36,23.33,23.35,48246.0,19.9973,20.0059,19.9802,19.9973,48246.0
2018-03-20 11:00:00,23.35,23.39,23.34,23.34,79904.0,19.9973,20.0316,19.9887,19.9887,79904.0
2018-03-20 11:05:00,23.34,23.38,23.33,23.35,57737.0,19.9887,20.023,19.9802,19.9973,57737.0
2018-03-20 11:10:00,23.35,23.36,23.32,23.33,50005.0,19.9973,20.0059,19.9716,19.9802,50005.0
2018-03-20 11:15:00,23.32,23.38,23.32,23.38,64313.0,19.9716,20.023,19.9716,20.023,64313.0
2018-03-20 11:20:00,23.38,23.41,23.37,23.39,58563.0,20.023,20.0487,20.0144,20.0316,58563.0
2018-03-20 11:25:00,23.39,23.4,23.36,23.38,48076.0,20.0316,20.0401,20.0059,20.023,48076.0
2018-03-20 11:30:00,23.39,23.4,23.38,23.39,36893.0,20.0316,20.0401,20.023,20.0316,36893.0
2018-03-20 11:35:00,23.39,23.41,23.39,23.39,47308.0,20.0316,20.0487,20.0316,20.0316,47308.0
2018-03-20 11:40:00,23.4,23.4,23.37,23.4,84684.0,20.0401,20.0401,20.0144,20.0401,84684.0
2018-03-20 11:45:00,23.39,23.4,23.38,23.39,27674.0,20.0316,20.0401,20.023,20.0316,27674.0
2018-03-20 11:50:00,23.39,23.39,23.34,23.36,51784.0,20.0316,20.0316,19.9887,20.0059,51784.0
2018-03-20 11:55:00,23.35,23.35,23.32,23.35,56580.0,19.9973,19.9973,19.9716,19.9973,56580.0
2018-03-20 12:00:00,23.35,23.36,23.31,23.34,79738.0,19.9973,20.0059,19.963,19.9887,79738.0
2018-03-20 12:05:00,23.35,23.39,23.35,23.39,45634.0,19.9973,20.0316,19.9973,20.0316,45634.0
2018-03-20 12:10:00,23.39,23.45,23.38,23.43,64682.0,20.0316,20.0829,20.023,20.0658,64682.0
2018-03-20 12:15:00,23.43,23.43,23.39,23.39,40196.0,20.0658,20.0658,20.0316,20.0316,40196.0
2018-03-20 12:20:00,23.39,23.41,23.37,23.39,54411.0,20.0316,20.0487,20.0144,20.0316,54411.0
2018-03-20 12:25:00,23.39,23.42,23.38,23.38,50997.0,20.0316,20.0572,20.023,20.023,50997.0
2018-03-20 12:30:00,23.38,23.43,23.37,23.4,71399.0,20.023,20.0658,20.0144,20.0401,71399.0
2018-03-20 12:35:00,23.41,23.43,23.38,23.38,37612.0,20.0487,20.0658,20.023,20.023,37612.0
2018-03-20 12:40:00,23.39,23.41,23.38,23.39,40371.0,20.0316,20.0487,20.023,20.0316,40371.0
2018-03-20 12:45:00,23.39,23.41,23.38,23.4,65331.0,20.0316,20.0487,20.023,20.0401,65331.0
2018-03-20 12:50:00,23.4,23.41,23.39,23.41,44422.0,20.0401,20.0487,20.0316,20.0487,44422.0
2018-03-20 12:55:00,23.41,23.45,23.4,23.44,42903.0,20.0487,20.0829,20.0401,20.0744,42903.0
2018-03-20 13:00:00,23.45,23.45,23.43,23.45,60942.0,20.0829,20.0829,20.0658,20.0829,60942.0
2018-03-20 13:05:00,23.45,23.46,23.43,23.44,88523.0,20.0829,20.0915,20.0658,20.0744,88523.0
2018-03-20 13:10:00,23.44,23.45,23.43,23.45,47686.0,20.0744,20.0829,20.0658,20.0829,47686.0
2018-03-20 13:15:00,23.45,23.45,23.43,23.43,80398.0,20.0829,20.0829,20.0658,20.0658,80398.0
2018-03-20 13:20:00,23.43,23.43,23.37,23.38,68443.0,20.0658,20.0658,20.0144,20.023,68443.0
2018-03-20 13:25:00,23.38,23.4,23.36,23.36,51954.0,20.023,20.0401,20.0059,20.0059,51954.0
2018-03-20 13:30:00,23.37,23.37,23.32,23.32,50730.0,20.0144,20.0144,19.9716,19.9716,50730.0
2018-03-20 13:35:00,23.32,23.35,23.32,23.35,41656.0,19.9716,19.9973,19.9716,19.9973,41656.0
2018-03-20 13:40:00,23.35,23.4,23.34,23.39,59498.0,19.9973,20.0401,19.9887,20.0316,59498.0
2018-03-20 13:45:00,23.39,23.4,23.37,23.4,51673.0,20.0316,20.0401,20.0144,20.0401,51673.0
2018-03-20 13:50:00,23.39,23.4,23.38,23.39,32447.0,20.0316,20.0401,20.023,20.0316,32447.0
2018-03-20 13:55:00,23.39,23.39,23.37,23.38,45123.0,20.0316,20.0316,20.0144,20.023,45123.0
2018-03-20 14:00:00,23.37,23.37,23.3,23.31,114925.0,20.0144,20.0144,19.9545,19.963,114925.0
2018-03-20 14:05:00,23.32,23.34,23.31,23.31,24433.0,19.9716,19.9887,19.963,19.963,24433.0
2018-03-20 14:10:00,23.31,23.38,23.31,23.38,44370.0,19.963,20.023,19.963,20.023,44370.0
2018-03-20 14:15:00,23.38,23.4,23.37,23.39,46862.0,20.023,20.0401,20.0144,20.0316,46862.0
2018-03-20 14:20:00,23.39,23.4,23.37,23.37,24206.0,20.0316,20.0401,20.0144,20.0144,24206.0
2018-03-20 14:25:00,23.38,23.4,23.37,23.4,91853.0,20.023,20.0401,20.0144,20.0401,91853.0
2018-03-20 14:30:00,23.39,23.4,23.39,23.4,34685.0,20.0316,20.0401,20.0316,20.0401,34685.0
2018-03-20 14:35:00,23.4,23.41,23.39,23.4,41620.0,20.0401,20.0487,20.0316,20.0401,41620.0
2018-03-20 14:40:00,23.4,23.41,23.39,23.39,65744.0,20.0401,20.0487,20.0316,20.0316,65744.0
2018-03-20 14:45:00,23.4,23.41,23.38,23.39,69944.0,20.0401,20.0487,20.023,20.0316,69944.0
2018-03-20 14:50:00,23.39,23.4,23.39,23.39,39056.0,20.0316,20.0401,20.0316,20.0316,39056.0
2018-03-20 14:55:00,23.39,23.41,23.39,23.41,56421.0,20.0316,20.0487,20.0316,20.0487,56421.0
2018-03-20 15:00:00,23.41,23.44,23.4,23.43,50366.0,20.0487,20.0744,20.0401,20.0658,50366.0
2018-03-20 15:05:00,23.44,23.48,23.43,23.48,56485.0,20.0744,20.1086,20.0658,20.1086,56485.0
2018-03-20 15:10:00,23.48,23.52,23.48,23.49,73027.0,20.1086,20.1429,20.1086,20.1172,73027.0
2018-03-20 15:15:00,23.5,23.5,23.46,23.46,45144.0,20.1258,20.1258,20.0915,20.0915,45144.0
2018-03-20 15:20:00,23.46,23.48,23.41,23.41,64010.0,20.0915,20.1086,20.0487,20.0487,64010.0
2018-03-20 15:25:00,23.41,23.47,23.41,23.46,71219.0,20.0487,20.1001,20.0487,20.0915,71219.0
2018-03-20 15:30:00,23.46,23.51,23.45,23.5,69954.0,20.0915,20.1343,20.0829,20.1258,69954.0
2018-03-20 15:35:00,23.5,23.5,23.44,23.47,81073.0,20.1258,20.1258,20.0744,20.1001,81073.0
2018-03-20 15:40:00,23.47,23.47,23.42,23.43,91934.0,20.1001,20.1001,20.0572,20.0658,91934.0
2018-03-20 15:45:00,23.42,23.45,23.39,23.44,108626.0,20.0572,20.0829,20.0316,20.0744,108626.0
2018-03-20 15:50:00,23.43,23.43,23.41,23.41,95293.0,20.0658,20.0658,20.0487,20.0487,95293.0
2018-03-20 15:55:00,23.42,23.43,23.41,23.42,299889.0,20.0572,20.0658,20.0487,20.0572,299889.0
2018-03-21 09:30:00,23.38,23.45,23.37,23.43,109788.0,20.023,20.0829,20.0144,20.0658,109788.0
2018-03-21 09:35:00,23.43,23.56,23.4,23.47,83805.0,20.0658,20.1771,20.0401,20.1001,83805.0
2018-03-21 09:40:00,23.48,23.53,23.45,23.53,53790.0,20.1086,20.1515,20.0829,20.1515,53790.0
2018-03-21 09:45:00,23.52,23.62,23.51,23.58,110724.0,20.1429,20.2285,20.1343,20.1943,110724.0
2018-03-21 09:50:00,23.58,23.66,23.54,23.65,82085.0,20.1943,20.2628,20.16,20.2542,82085.0
2018-03-21 09:55:00,23.65,23.69,23.63,23.69,147010.0,20.2542,20.2885,20.2371,20.2885,147010.0
2018-03-21 10:00:00,23.69,23.7,23.6,23.6,64263.0,20.2885,20.297,20.2114,20.2114,64263.0
2018-03-21 10:05:00,23.6,23.61,23.55,23.6,59986.0,20.2114,20.22,20.1686,20.2114,59986.0
2018-03-21 10:10:00,23.6,23.6,23.58,23.6,58227.0,20.2114,20.2114,20.1943,20.2114,58227.0
2018-03-21 10:15:00,23.6,23.61,23.57,23.58,46076.0,20.2114,20.22,20.1857,20.1943,46076.0
2018-03-21 10:20:00,23.58,23.58,23.51,23.55,43608.0,20.1943,20.1943,20.1343,20.1686,43608.0
2018-03-21 10:25:00,23.55,23.55,23.49,23.51,54053.0,20.1686,20.1686,20.1172,20.1343,54053.0
2018-03-21 10:30:00,23.51,23.53,23.48,23.49,87204.0,20.1343,20.1515,20.1086,20.1172,87204.0
2018-03-21 10:35:00,23.49,23.52,23.45,23.45,105828.0,20.1172,20.1429,20.0829,20.0829,105828.0
2018-03-21 10:40:00,23.46,23.51,23.45,23.51,34862.0,20.0915,20.1343,20.0829,20.1343,34862.0
2018-03-21 10:45:00,23.51,23.52,23.48,23.48,31766.0,20.1343,20.1429,20.1086,20.1086,31766.0
2018-03-21 10:50:00,23.49,23.52,23.48,23.51,39249.0,20.1172,20.1429,20.1086,20.1343,39249.0
2018-03-21 10:55:00,23.51,23.55,23.5,23.54,43125.0,20.1343,20.1686,20.1258,20.16,43125.0
2018-03-21 11:00:00,23.54,23.57,23.53,23.55,49625.0,20.16,20.1857,20.1515,20.1686,49625.0
2018-03-21 11:05:00,23.55,23.58,23.53,23.58,65972.0,20.1686,20.1943,20.1515,20.1943,65972.0
2018-03-21 11:10:00,23.58,23.63,23.57,23.59,47039.0,20.1943,20.2371,20.1857,20.2028,47039.0
2018-03-21 11:15:00,23.59,23.6,23.57,23.59,42817.0,20.2028,20.2114,20.1857,20.2028,42817.0
2018-03-21 11:20:00,23.59,23.59,23.57,23.58,25472.0,20.2028,20.2028,20.1857,20.1943,25472.0
2018-03-21 11:25:00,23.59,23.61,23.58,23.58,66182.0,20.2028,20.22,20.1943,20.1943,66182.0
2018-03-21 11:30:00,23.59,23.62,23.57,23.61,36487.0,20.2028,20.2285,20.1857,20.22,36487.0
2018-03-21 11:35:00,23.61,23.61,23.57,23.59,34943.0,20.22,20.22,20.1857,20.2028,34943.0
2018-03-21 11:40:00,23.58,23.6,23.56,23.59,50002.0,20.1943,20.2114,20.1771,20.2028,50002.0
2018-03-21 11:45:00,23.59,23.6,23.57,23.59,29052.0,20.2028,20.2114,20.1857,20.2028,29052.0
2018-03-21 11:50:00,23.59,23.64,23.58,23.64,35818.0,20.2028,20.2457,20.1943,20.2457,35818.0
2018-03-21 11:55:00,23.64,23.67,23.62,23.66,80503.0,20.2457,20.2713,20.2285,20.2628,80503.0
2018-03-21 12:00:00,23.66,23.67,23.64,23.67,30630.0,20.2628,20.2713,20.2457,20.2713,30630.0
2018-03-21 12:05:00,23.67,23.72,23.66,23.69,111265.0,20.2713,20.3142,20.2628,20.2885,111265.0
2018-03-21 12:10:00,23.68,23.7,23.65,23.69,114336.0,20.2799,20.297,20.2542,20.2885,114336.0
2018-03-21 12:15:00,23.69,23.69,23.66,23.69,29376.0,20.2885,20.2885,20.2628,20.2885,29376.0
2018-03-21 12:20:00,23.68,23.69,23.62,23.63,80541.0,20.2799,20.2885,20.2285,20.2371,80541.0
2018-03-21 12:25:00,23.62,23.62,23.57,23.6,29214.0,20.2285,20.2285,20.1857,20.2114,29214.0
2018-03-21 12:30:00,23.6,23.6,23.57,23.58,22097.0,20.2114,20.2114,20.1857,20.1943,22097.0
2018-03-21 12:35:00,23.57,23.59,23.56,23.59,48534.0,20.1857,20.2028,20.1771,20.2028,48534.0
2018-03-21 12:40:00,23.6,23.62,23.6,23.61,20091.0,20.2114,20.2285,20.2114,20.22,20091.0
2018-03-21 12:45:00,23.61,23.64,23.61,23.63,60800.0,20.22,20.2457,20.22,20.2371,60800.0
2018-03-21 12:50:00,23.63,23.63,23.61,23.62,10083.0,20.2371,20.2371,20.22,20.2285,10083.0
2018-03-21 12:55:00,23.61,23.65,23.61,23.64,76141.0,20.22,20.2542,20.22,20.2457,76141.0
2018-03-21 13:00:00,23.64,23.65,23.62,23.62,16878.0,20.2457,20.2542,20.2285,20.2285,16878.0
2018-03-21 13:05:00,23.62,23.65,23.61,23.63,48550.0,20.2285,20.2542,20.22,20.2371,48550.0
2018-03-21 13:10:00,23.64,23.65,23.61,23.63,53474.0,20.2457,20.2542,20.22,20.2371,53474.0
2018-03-21 13:15:00,23.62,23.64,23.62,23.63,13169.0,20.2285,20.2457,20.2285,20.2371,13169.0
2018-03-21 13:20:00,23.63,23.67,23.63,23.66,40565.0,20.2371,20.2713,20.2371,20.2628,40565.0
2018-03-21 13:25:00,23.67,23.68,23.65,23.65,38741.0,20.2713,20.2799,20.2542,20.2542,38741.0
2018-03-21 13:30:00,23.65,23.68,23.64,23.68,38739.0,20.2542,20.2799,20.2457,20.2799,38739.0
2018-03-21 13:35:00,23.68,23.68,23.66,23.67,16807.0,20.2799,20.2799,20.2628,20.2713,16807.0
2018-03-21 13:40:00,23.67,23.67,23.66,23.67,14617.0,20.2713,20.2713,20.2628,20.2713,14617.0
2018-03-21 13:45:00,23.67,23.7,23.66,23.7,34300.0,20.2713,20.297,20.2628,20.297,34300.0
2018-03-21 13:50:00,23.7,23.71,23.67,23.71,40887.0,20.297,20.3056,20.2713,20.3056,40887.0
2018-03-21 13:55:00,23.71,23.74,23.68,23.68,64396.0,20.3056,20.3313,20.2799,20.2799,64396.0
2018-03-21 14:00:00,23.68,23.8,23.62,23.65,111898.0,20.2799,20.3827,20.2285,20.2542,111898.0
2018-03-21 14:05:00,23.66,23.71,23.65,23.71,22497.0,20.2628,20.3056,20.2542,20.3056,22497.0
2018-03-21 14:10:00,23.71,23.74,23.69,23.73,52335.0,20.3056,20.3313,20.2885,20.3227,52335.0
2018-03-21 14:15:00,23.73,23.77,23.72,23.73,55710.0,20.3227,20.357,20.3142,20.3227,55710.0
2018-03-21 14:20:00,23.73,23.75,23.7,23.71,53651.0,20.3227,20.3399,20.297,20.3056,53651.0
2018-03-21 14:25:00,23.71,23.72,23.65,23.68,37709.0,20.3056,20.3142,20.2542,20.2799,37709.0
2018-03-21 14:30:00,23.68,23.71,23.65,23.71,39870.0,20.2799,20.3056,20.2542,20.3056,39870.0
2018-03-21 14:35:00,23.7,23.71,23.65,23.65,76003.0,20.297,20.3056,20.2542,20.2542,76003.0
2018-03-21 14:40:00,23.64,23.66,23.62,23.62,59552.0,20.2457,20.2628,20.2285,20.2285,59552.0
2018-03-21 14:45:00,23.63,23.63,23.57,23.58,66533.0,20.2371,20.2371,20.1857,20.1943,66533.0
2018-03-21 14:50:00,23.58,23.6,23.55,23.59,38572.0,20.1943,20.2114,20.1686,20.2028,38572.0
2018-03-21 14:55:00,23.6,23.6,23.58,23.6,35307.0,20.2114,20.2114,20.1943,20.2114,35307.0
2018-03-21 15:00:00,23.6,23.62,23.59,23.6,73913.0,20.2114,20.2285,20.2028,20.2114,73913.0
2018-03-21 15:05:00,23.6,23.61,23.56,23.6,61791.0,20.2114,20.22,20.1771,20.2114,61791.0
2018-03-21 15:10:00,23.61,23.65,23.58,23.65,88440.0,20.22,20.2542,20.1943,20.2542,88440.0
2018-03-21 15:15:00,23.65,23.65,23.62,23.64,44501.0,20.2542,20.2542,20.2285,20.2457,44501.0
2018-03-21 15:20:00,23.64,23.67,23.62,23.64,48369.0,20.2457,20.2713,20.2285,20.2457,48369.0
2018-03-21 15:25:00,23.64,23.65,23.61,23.62,34661.0,20.2457,20.2542,20.22,20.2285,34661.0
2018-03-21 15:30:00,23.63,23.65,23.6,23.63,54591.0,20.2371,20.2542,20.2114,20.2371,54591.0
2018-03-21 15:35:00,23.63,23.67,23.62,23.64,61244.0,20.2371,20.2713,20.2285,20.2457,61244.0
2018-03-21 15:40:00,23.64,23.64,23.58,23.6,80532.0,20.2457,20.2457,20.1943,20.2114,80532.0
2018-03-21 15:45:00,23.59,23.62,23.58,23.59,106712.0,20.2028,20.2285,20.1943,20.2028,106712.0
2018-03-21 15:50:00,23.58,23.58,23.51,23.51,197911.0,20.1943,20.1943,20.1343,20.1343,197911.0
2018-03-21 15:55:00,23.51,23.51,23.46,23.46,623754.0,20.1343,20.1343,20.0915,20.0915,623754.0
2018-03-22 09:30:00,23.3,23.43,23.29,23.41,205594.0,19.9545,20.0658,19.9459,20.0487,205594.0
2018-03-22 09:35:00,23.41,23.53,23.39,23.47,89075.0,20.0487,20.1515,20.0316,20.1001,89075.0
2018-03-22 09:40:00,23.48,23.49,23.36,23.41,114637.0,20.1086,20.1172,20.0059,20.0487,114637.0
2018-03-22 09:45:00,23.41,23.46,23.31,23.46,162865.0,20.0487,20.0915,19.963,20.0915,162865.0
2018-03-22 09:50:00,23.46,23.51,23.43,23.45,55088.0,20.0915,20.1343,20.0658,20.0829,55088.0
2018-03-22 09:55:00,23.45,23.54,23.44,23.5,70137.0,20.0829,20.16,20.0744,20.1258,70137.0
2018-03-22 10:00:00,23.5,23.5,23.43,23.44,97850.0,20.1258,20.1258,20.0658,20.0744,97850.0
2018-03-22 10:05:00,23.44,23.47,23.42,23.43,61297.0,20.0744,20.1001,20.0572,20.0658,61297.0
2018-03-22 10:10:00,23.43,23.44,23.36,23.43,101637.0,20.0658,20.0744,20.0059,20.0658,101637.0
2018-03-22 10:15:00,23.42,23.45,23.4,23.45,116625.0,20.0572,20.0829,20.0401,20.0829,116625.0
2018-03-22 10:20:00,23.45,23.45,23.38,23.38,59012.0,20.0829,20.0829,20.023,20.023,59012.0
2018-03-22 10:25:00,23.38,23.39,23.31,23.32,67212.0,20.023,20.0316,19.963,19.9716,67212.0
2018-03-22 10:30:00,23.32,23.32,23.24,23.25,119991.0,19.9716,19.9716,19.9031,19.9117,119991.0
2018-03-22 10:35:00,23.25,23.27,23.24,23.26,54550.0,19.9117,19.9288,19.9031,19.9202,54550.0
2018-03-22 10:40:00,23.26,23.26,23.23,23.25,58838.0,19.9202,19.9202,19.8945,19.9117,58838.0
2018-03-22 10:45:00,23.25,23.25,23.19,23.2,124797.0,19.9117,19.9117,19.8603,19.8688,124797.0
2018-03-22 10:50:00,23.19,23.2,23.17,23.17,53623.0,19.8603,19.8688,19.8431,19.8431,53623.0
2018-03-22 10:55:00,23.17,23.18,23.11,23.14,105653.0,19.8431,19.8517,19.7918,19.8174,105653.0
2018-03-22 11:00:00,23.15,23.19,23.13,23.17,103969.0,19.826,19.8603,19.8089,19.8431,103969.0
2018-03-22 11:05:00,23.16,23.17,23.12,23.14,68933.0,19.8346,19.8431,19.8003,19.8174,68933.0
2018-03-22 11:10:00,23.14,23.16,23.11,23.12,84088.0,19.8174,19.8346,19.7918,19.8003,84088.0
2018-03-22 11:15:00,23.11,23.14,23.1,23.12,61723.0,19.7918,19.8174,19.7832,19.8003,61723.0
2018-03-22 11:20:00,23.11,23.12,23.07,23.08,91852.0,19.7918,19.8003,19.7575,19.7661,91852.0
2018-03-22 11:25:00,23.09,23.09,23.06,23.06,55586.0,19.7746,19.7746,19.7489,19.7489,55586.0
2018-03-22 11:30:00,23.07,23.08,23.06,23.08,52783.0,19.7575,19.7661,19.7489,19.7661,52783.0
2018-03-22 11:35:00,23.07,23.08,23.05,23.05,32721.0,19.7575,19.7661,19.7404,19.7404,32721.0
2018-03-22 11:40:00,23.05,23.11,23.05,23.11,93138.0,19.7404,19.7918,19.7404,19.7918,93138.0
2018-03-22 11:45:00,23.1,23.11,23.07,23.09,51942.0,19.7832,19.7918,19.7575,19.7746,51942.0
2018-03-22 11:50:00,23.09,23.11,23.08,23.1,62987.0,19.7746,19.7918,19.7661,19.7832,62987.0
2018-03-22 11:55:00,23.1,23.11,23.07,23.07,66007.0,19.7832,19.7918,19.7575,19.7575,66007.0
2018-03-22 12:00:00,23.08,23.12,23.06,23.12,111093.0,19.7661,19.8003,19.7489,19.8003,111093.0
2018-03-22 12:05:00,23.11,23.15,23.09,23.13,65818.0,19.7918,19.826,19.7746,19.8089,65818.0
2018-03-22 12:10:00,23.13,23.14,23.11,23.11,35330.0,19.8089,19.8174,19.7918,19.7918,35330.0
2018-03-22 12:15:00,23.11,23.18,23.1,23.16,123805.0,19.7918,19.8517,19.7832,19.8346,123805.0
2018-03-22 12:20:00,23.16,23.21,23.16,23.18,61500.0,19.8346,19.8774,19.8346,19.8517,61500.0
2018-03-22 12:25:00,23.18,23.26,23.17,23.26,68154.0,19.8517,19.9202,19.8431,19.9202,68154.0
2018-03-22 12:30:00,23.25,23.28,23.23,23.28,31990.0,19.9117,19.9373,19.8945,19.9373,31990.0
2018-03-22 12:35:00,23.28,23.3,23.25,23.27,34513.0,19.9373,19.9545,19.9117,19.9288,34513.0
2018-03-22 12:40:00,23.27,23.27,23.23,23.24,72543.0,19.9288,19.9288,19.8945,19.9031,72543.0
2018-03-22 12:45:00,23.25,23.26,23.22,23.23,50364.0,19.9117,19.9202,19.886,19.8945,50364.0
2018-03-22 12:50:00,23.24,23.29,23.24,23.28,50751.0,19.9031,19.9459,19.9031,19.9373,50751.0
2018-03-22 12:55:00,23.27,23.32,23.27,23.3,64338.0,19.9288,19.9716,19.9288,19.9545,64338.0
2018-03-22 13:00:00,23.3,23.31,23.28,23.29,97398.0,19.9545,19.963,19.9373,19.9459,97398.0
2018-03-22 13:05:00,23.29,23.32,23.27,23.31,52800.0,19.9459,19.9716,19.9288,19.963,52800.0
2018-03-22 13:10:00,23.31,23.35,23.3,23.35,72154.0,19.963,19.9973,19.9545,19.9973,72154.0
2018-03-22 13:15:00,23.35,23.36,23.33,23.35,85458.0,19.9973,20.0059,19.9802,19.9973,85458.0
2018-03-22 13:20:00,23.34,23.4,23.33,23.39,61450.0,19.9887,20.0401,19.9802,20.0316,61450.0
2018-03-22 13:25:00,23.39,23.45,23.39,23.45,60921.0,20.0316,20.0829,20.0316,20.0829,60921.0
2018-03-22 13:30:00,23.44,23.46,23.41,23.44,57813.0,20.0744,20.0915,20.0487,20.0744,57813.0
2018-03-22 13:35:00,23.45,23.47,23.43,23.44,61084.0,20.0829,20.1001,20.0658,20.0744,61084.0
2018-03-22 13:40:00,23.44,23.45,23.42,23.44,54207.0,20.0744,20.0829,20.0572,20.0744,54207.0
2018-03-22 13:45:00,23.44,23.45,23.43,23.45,52632.0,20.0744,20.0829,20.0658,20.0829,52632.0
2018-03-22 13:50:00,23.45,23.45,23.43,23.44,55426.0,20.0829,20.0829,20.0658,20.0744,55426.0
2018-03-22 13:55:00,23.44,23.47,23.41,23.46,114542.0,20.0744,20.1001,20.0487,20.0915,114542.0
2018-03-22 14:00:00,23.46,23.53,23.46,23.5,248657.0,20.0915,20.1515,20.0915,20.1258,248657.0
2018-03-22 14:05:00,23.51,23.51,23.44,23.45,48475.0,20.1343,20.1343,20.0744,20.0829,48475.0
2018-03-22 14:10:00,23.45,23.47,23.42,23.47,47745.0,20.0829,20.1001,20.0572,20.1001,47745.0
2018-03-22 14:15:00,23.46,23.47,23.43,23.44,51702.0,20.0915,20.1001,20.0658,20.0744,51702.0
2018-03-22 14:20:00,23.43,23.44,23.41,23.43,175312.0,20.0658,20.0744,20.0487,20.0658,175312.0
2018-03-22 14:25:00,23.43,23.46,23.42,23.45,201437.0,20.0658,20.0915,20.0572,20.0829,201437.0
2018-03-22 14:30:00,23.44,23.45,23.43,23.45,113805.0,20.0744,20.0829,20.0658,20.0829,113805.0
2018-03-22 14:35:00,23.45,23.49,23.42,23.43,150196.0,20.0829,20.1172,20.0572,20.0658,150196.0
2018-03-22 14:40:00,23.43,23.43,23.41,23.43,57048.0,20.0658,20.0658,20.0487,20.0658,57048.0
2018-03-22 14:45:00,23.43,23.45,23.42,23.45,109661.0,20.0658,20.0829,20.0572,20.0829,109661.0
2018-03-22 14:50:00,23.45,23.5,23.44,23.5,93596.0,20.0829,20.1258,20.0744,20.1258,93596.0
2018-03-22 14:55:00,23.5,23.5,23.44,23.46,164374.0,20.1258,20.1258,20.0744,20.0915,164374.0
2018-03-22 15:00:00,23.46,23.5,23.45,23.46,86151.0,20.0915,20.1258,20.0829,20.0915,86151.0
2018-03-22 15:05:00,23.46,23.46,23.43,23.44,123079.0,20.0915,20.0915,20.0658,20.0744,123079.0
2018-03-22 15:10:00,23.44,23.49,23.43,23.46,101795.0,20.0744,20.1172,20.0658,20.0915,101795.0
2018-03-22 15:15:00,23.46,23.46,23.41,23.41,191980.0,20.0915,20.0915,20.0487,20.0487,191980.0
2018-03-22 15:20:00,23.41,23.46,23.41,23.46,108543.0,20.0487,20.0915,20.0487,20.0915,108543.0
2018-03-22 15:25:00,23.45,23.46,23.4,23.41,136618.0,20.0829,20.0915,20.0401,20.0487,136618.0
2018-03-22 15:30:00,23.41,23.44,23.4,23.44,251732.0,20.0487,20.0744,20.0401,20.0744,251732.0
2018-03-22 15:35:00,23.44,23.46,23.43,23.45,151097.0,20.0744,20.0915,20.0658,20.0829,151097.0
2018-03-22 15:40:00,23.45,23.45,23.36,23.4,247410.0,20.0829,20.0829,20.0059,20.0401,247410.0
2018-03-22 15:45:00,23.4,23.41,23.36,23.4,618992.0,20.0401,20.0487,20.0059,20.0401,618992.0
2018-03-22 15:50:00,23.4,23.51,23.39,23.5,860674.0,20.0401,20.1343,20.0316,20.1258,860674.0
2018-03-22 15:55:00,23.5,23.5,23.38,23.4,919551.0,20.1258,20.1258,20.023,20.0401,919551.0
2018-03-23 09:30:00,24.27,24.31,23.91,24.01,920308.0,20.7852,20.8195,20.4769,20.5625,920308.0
2018-03-23 09:35:00,24.0,24.01,23.74,23.8,435301.0,20.554,20.5625,20.3313,20.3827,435301.0
2018-03-23 09:40:00,23.8,23.85,23.67,23.69,300066.0,20.3827,20.4255,20.2713,20.2885,300066.0
2018-03-23 09:45:00,23.7,23.79,23.69,23.73,369980.0,20.297,20.3741,20.2885,20.3227,369980.0
2018-03-23 09:50:00,23.72,23.74,23.48,23.59,470367.0,20.3142,20.3313,20.1086,20.2028,470367.0
2018-03-23 09:55:00,23.59,23.71,23.48,23.66,753447.0,20.2028,20.3056,20.1086,20.2628,753447.0
2018-03-23 10:00:00,23.65,23.78,23.62,23.71,336451.0,20.2542,20.3656,20.2285,20.3056,336451.0
2018-03-23 10:05:00,23.71,23.78,23.71,23.73,240530.0,20.3056,20.3656,20.3056,20.3227,240530.0
2018-03-23 10:10:00,23.73,23.84,23.7,23.73,158573.0,20.3227,20.4169,20.297,20.3227,158573.0
2018-03-23 10:15:00,23.72,23.79,23.72,23.78,230452.0,20.3142,20.3741,20.3142,20.3656,230452.0
2018-03-23 10:20:00,23.76,23.83,23.75,23.8,242532.0,20.3484,20.4084,20.3399,20.3827,242532.0
2018-03-23 10:25:00,23.81,23.88,23.79,23.82,213785.0,20.3912,20.4512,20.3741,20.3998,213785.0
2018-03-23 10:30:00,23.82,24.05,23.8,24.0,407106.0,20.3998,20.5968,20.3827,20.554,407106.0
2018-03-23 10:35:00,24.01,24.02,23.95,23.98,302983.0,20.5625,20.5711,20.5111,20.5368,302983.0
2018-03-23 10:40:00,23.97,24.03,23.84,23.85,219302.0,20.5283,20.5797,20.4169,20.4255,219302.0
2018-03-23 10:45:00,23.85,23.9,23.78,23.79,186686.0,20.4255,20.4683,20.3656,20.3741,186686.0
2018-03-23 10:50:00,23.78,23.82,23.7,23.81,181802.0,20.3656,20.3998,20.297,20.3912,181802.0
2018-03-23 10:55:00,23.8,23.81,23.73,23.73,121872.0,20.3827,20.3912,20.3227,20.3227,121872.0
2018-03-23 11:00:00,23.73,23.77,23.69,23.73,98920.0,20.3227,20.357,20.2885,20.3227,98920.0
2018-03-23 11:05:00,23.73,23.77,23.72,23.75,81370.0,20.3227,20.357,20.3142,20.3399,81370.0
2018-03-23 11:10:00,23.75,23.77,23.69,23.71,104095.0,20.3399,20.357,20.2885,20.3056,104095.0
2018-03-23 11:15:00,23.71,23.74,23.7,23.74,92703.0,20.3056,20.3313,20.297,20.3313,92703.0
2018-03-23 11:20:00,23.74,23.75,23.73,23.74,53153.0,20.3313,20.3399,20.3227,20.3313,53153.0
2018-03-23 11:25:00,23.75,23.79,23.73,23.74,91724.0,20.3399,20.3741,20.3227,20.3313,91724.0
2018-03-23 11:30:00,23.74,23.76,23.71,23.76,99092.0,20.3313,20.3484,20.3056,20.3484,99092.0
2018-03-23 11:35:00,23.76,23.78,23.7,23.7,72311.0,20.3484,20.3656,20.297,20.297,72311.0
2018-03-23 11:40:00,23.71,23.72,23.66,23.68,195217.0,20.3056,20.3142,20.2628,20.2799,195217.0
2018-03-23 11:45:00,23.67,23.68,23.61,23.63,90633.0,20.2713,20.2799,20.22,20.2371,90633.0
2018-03-23 11:50:00,23.62,23.63,23.55,23.59,61360.0,20.2285,20.2371,20.1686,20.2028,61360.0
2018-03-23 11:55:00,23.59,23.61,23.56,23.58,61770.0,20.2028,20.22,20.1771,20.1943,61770.0
2018-03-23 12:00:00,23.59,23.63,23.57,23.61,60669.0,20.2028,20.2371,20.1857,20.22,60669.0
2018-03-23 12:05:00,23.61,23.63,23.53,23.54,90004.0,20.22,20.2371,20.1515,20.16,90004.0
2018-03-23 12:10:00,23.54,23.55,23.45,23.49,132586.0,20.16,20.1686,20.0829,20.1172,132586.0
2018-03-23 12:15:00,23.49,23.49,23.43,23.43,113389.0,20.1172,20.1172,20.0658,20.0658,113389.0
2018-03-23 12:20:00,23.43,23.49,23.41,23.49,99892.0,20.0658,20.1172,20.0487,20.1172,99892.0
2018-03-23 12:25:00,23.49,23.55,23.49,23.53,46510.0,20.1172,20.1686,20.1172,20.1515,46510.0
2018-03-23 12:30:00,23.53,23.54,23.48,23.48,68727.0,20.1515,20.16,20.1086,20.1086,68727.0
2018-03-23 12:35:00,23.48,23.53,23.46,23.47,141185.0,20.1086,20.1515,20.0915,20.1001,141185.0
2018-03-23 12:40:00,23.48,23.48,23.44,23.46,66200.0,20.1086,20.1086,20.0744,20.0915,66200.0
2018-03-23 12:45:00,23.46,23.5,23.45,23.46,69073.0,20.0915,20.1258,20.0829,20.0915,69073.0
2018-03-23 12:50:00,23.46,23.52,23.45,23.48,109674.0,20.0915,20.1429,20.0829,20.1086,109674.0
2018-03-23 12:55:00,23.48,23.49,23.44,23.48,77686.0,20.1086,20.1172,20.0744,20.1086,77686.0
2018-03-23 13:00:00,23.47,23.51,23.44,23.5,79875.0,20.1001,20.1343,20.0744,20.1258,79875.0
2018-03-23 13:05:00,23.5,23.55,23.49,23.55,64975.0,20.1258,20.1686,20.1172,20.1686,64975.0
2018-03-23 13:10:00,23.55,23.57,23.53,23.54,52050.0,20.1686,20.1857,20.1515,20.16,52050.0
2018-03-23 13:15:00,23.55,23.56,23.53,23.55,53195.0,20.1686,20.1771,20.1515,20.1686,53195.0
2018-03-23 13:20:00,23.55,23.61,23.53,23.61,55567.0,20.1686,20.22,20.1515,20.22,55567.0
2018-03-23 13:25:00,23.6,23.65,23.57,23.63,73496.0,20.2114,20.2542,20.1857,20.2371,73496.0
2018-03-23 13:30:00,23.63,23.67,23.61,23.67,77065.0,20.2371,20.2713,20.22,20.2713,77065.0
2018-03-23 13:35:00,23.67,23.73,23.66,23.72,121219.0,20.2713,20.3227,20.2628,20.3142,121219.0
2018-03-23 13:40:00,23.72,23.77,23.71,23.76,63099.0,20.3142,20.357,20.3056,20.3484,63099.0
2018-03-23 13:45:00,23.76,23.82,23.74,23.82,70644.0,20.3484,20.3998,20.3313,20.3998,70644.0
2018-03-23 13:50:00,23.82,23.83,23.78,23.82,79037.0,20.3998,20.4084,20.3656,20.3998,79037.0
2018-03-23 13:55:00,23.82,23.82,23.72,23.72,185146.0,20.3998,20.3998,20.3142,20.3142,185146.0
2018-03-23 14:00:00,23.73,23.75,23.67,23.7,63750.0,20.3227,20.3399,20.2713,20.297,63750.0
2018-03-23 14:05:00,23.7,23.74,23.69,23.71,196719.0,20.297,20.3313,20.2885,20.3056,196719.0
2018-03-23 14:10:00,23.71,23.72,23.66,23.7,57389.0,20.3056,20.3142,20.2628,20.297,57389.0
2018-03-23 14:15:00,23.68,23.68,23.59,23.6,250462.0,20.2799,20.2799,20.2028,20.2114,250462.0
2018-03-23 14:20:00,23.6,23.66,23.59,23.64,175840.0,20.2114,20.2628,20.2028,20.2457,175840.0
2018-03-23 14:25:00,23.64,23.65,23.6,23.63,86692.0,20.2457,20.2542,20.2114,20.2371,86692.0
2018-03-23 14:30:00,23.63,23.77,23.62,23.68,175461.0,20.2371,20.357,20.2285,20.2799,175461.0
2018-03-23 14:35:00,23.68,23.68,23.62,23.64,79632.0,20.2799,20.2799,20.2285,20.2457,79632.0
2018-03-23 14:40:00,23.64,23.65,23.6,23.62,83913.0,20.2457,20.2542,20.2114,20.2285,83913.0
2018-03-23 14:45:00,23.62,23.62,23.57,23.59,191086.0,20.2285,20.2285,20.1857,20.2028,191086.0
2018-03-23 14:50:00,23.6,23.6,23.53,23.56,75216.0,20.2114,20.2114,20.1515,20.1771,75216.0
2018-03-23 14:55:00,23.55,23.55,23.44,23.45,126499.0,20.1686,20.1686,20.0744,20.0829,126499.0
2018-03-23 15:00:00,23.45,23.47,23.41,23.45,94444.0,20.0829,20.1001,20.0487,20.0829,94444.0
2018-03-23 15:05:00,23.46,23.49,23.43,23.44,131491.0,20.0915,20.1172,20.0658,20.0744,131491.0
2018-03-23 15:10:00,23.44,23.53,23.43,23.5,160135.0,20.0744,20.1515,20.0658,20.1258,160135.0
2018-03-23 15:15:00,23.51,23.55,23.47,23.48,101030.0,20.1343,20.1686,20.1001,20.1086,101030.0
2018-03-23 15:20:00,23.48,23.48,23.38,23.38,205420.0,20.1086,20.1086,20.023,20.023,205420.0
2018-03-23 15:25:00,23.38,23.48,23.38,23.46,213190.0,20.023,20.1086,20.023,20.0915,213190.0
2018-03-23 15:30:00,23.46,23.51,23.43,23.46,190602.0,20.0915,20.1343,20.0658,20.0915,190602.0
2018-03-23 15:35:00,23.46,23.49,23.41,23.46,203777.0,20.0915,20.1172,20.0487,20.0915,203777.0
2018-03-23 15:40:00,23.46,23.46,23.37,23.39,212989.0,20.0915,20.0915,20.0144,20.0316,212989.0
2018-03-23 15:45:00,23.39,23.42,23.31,23.32,282786.0,20.0316,20.0572,19.963,19.9716,282786.0
2018-03-23 15:50:00,23.32,23.34,23.24,23.27,356987.0,19.9716,19.9887,19.9031,19.9288,356987.0
2018-03-23 15:55:00,23.27,23.33,23.27,23.28,559824.0,19.9288,19.9802,19.9288,19.9373,559824.0
2018-03-26 09:30:00,23.48,23.54,23.33,23.37,254186.0,20.1086,20.16,19.9802,20.0144,254186.0
2018-03-26 09:35:00,23.39,23.39,23.31,23.36,165153.0,20.0316,20.0316,19.963,20.0059,165153.0
2018-03-26 09:40:00,23.36,23.41,23.35,23.37,111486.0,20.0059,20.0487,19.9973,20.0144,111486.0
2018-03-26 09:45:00,23.37,23.39,23.27,23.3,143988.0,20.0144,20.0316,19.9288,19.9545,143988.0
2018-03-26 09:50:00,23.3,23.35,23.26,23.33,90102.0,19.9545,19.9973,19.9202,19.9802,90102.0
2018-03-26 09:55:00,23.33,23.36,23.29,23.33,81970.0,19.9802,20.0059,19.9459,19.9802,81970.0
2018-03-26 10:00:00,23.33,23.36,23.33,23.35,60964.0,19.9802,20.0059,19.9802,19.9973,60964.0
2018-03-26 10:05:00,23.35,23.45,23.32,23.42,80896.0,19.9973,20.0829,19.9716,20.0572,80896.0
2018-03-26 10:10:00,23.42,23.45,23.41,23.43,115345.0,20.0572,20.0829,20.0487,20.0658,115345.0
2018-03-26 10:15:00,23.43,23.51,23.43,23.49,121443.0,20.0658,20.1343,20.0658,20.1172,121443.0
2018-03-26 10:20:00,23.49,23.5,23.46,23.48,127566.0,20.1172,20.1258,20.0915,20.1086,127566.0
2018-03-26 10:25:00,23.48,23.57,23.48,23.52,156316.0,20.1086,20.1857,20.1086,20.1429,156316.0
2018-03-26 10:30:00,23.51,23.52,23.46,23.51,89530.0,20.1343,20.1429,20.0915,20.1343,89530.0
2018-03-26 10:35:00,23.51,23.56,23.48,23.54,74404.0,20.1343,20.1771,20.1086,20.16,74404.0
2018-03-26 10:40:00,23.54,23.56,23.5,23.52,94718.0,20.16,20.1771,20.1258,20.1429,94718.0
2018-03-26 10:45:00,23.52,23.55,23.5,23.53,50648.0,20.1429,20.1686,20.1258,20.1515,50648.0
2018-03-26 10:50:00,23.53,23.53,23.44,23.46,61123.0,20.1515,20.1515,20.0744,20.0915,61123.0
2018-03-26 10:55:00,23.46,23.51,23.45,23.49,74656.0,20.0915,20.1343,20.0829,20.1172,74656.0
2018-03-26 11:00:00,23.5,23.53,23.49,23.5,84233.0,20.1258,20.1515,20.1172,20.1258,84233.0
2018-03-26 11:05:00,23.5,23.51,23.46,23.46,39014.0,20.1258,20.1343,20.0915,20.0915,39014.0
2018-03-26 11:10:00,23.46,23.48,23.42,23.43,53117.0,20.0915,20.1086,20.0572,20.0658,53117.0
2018-03-26 11:15:00,23.44,23.44,23.4,23.41,71468.0,20.0744,20.0744,20.0401,20.0487,71468.0
2018-03-26 11:20:00,23.41,23.5,23.39,23.49,105501.0,20.0487,20.1258,20.0316,20.1172,105501.0
2018-03-26 11:25:00,23.5,23.5,23.47,23.49,62868.0,20.1258,20.1258,20.1001,20.1172,62868.0
2018-03-26 11:30:00,23.48,23.52,23.46,23.52,56918.0,20.1086,20.1429,20.0915,20.1429,56918.0
2018-03-26 11:35:00,23.52,23.58,23.51,23.58,140242.0,20.1429,20.1943,20.1343,20.1943,140242.0
2018-03-26 11:40:00,23.58,23.59,23.56,23.59,37165.0,20.1943,20.2028,20.1771,20.2028,37165.0
2018-03-26 11:45:00,23.59,23.6,23.58,23.59,40925.0,20.2028,20.2114,20.1943,20.2028,40925.0
2018-03-26 11:50:00,23.59,23.65,23.58,23.62,165977.0,20.2028,20.2542,20.1943,20.2285,165977.0
2018-03-26 11:55:00,23.63,23.66,23.6,23.66,81466.0,20.2371,20.2628,20.2114,20.2628,81466.0
2018-03-26 12:00:00,23.66,23.66,23.6,23.6,57604.0,20.2628,20.2628,20.2114,20.2114,57604.0
2018-03-26 12:05:00,23.61,23.65,23.6,23.62,52659.0,20.22,20.2542,20.2114,20.2285,52659.0
2018-03-26 12:10:00,23.62,23.65,23.58,23.64,38718.0,20.2285,20.2542,20.1943,20.2457,38718.0
2018-03-26 12:15:00,23.64,23.65,23.61,23.64,29452.0,20.2457,20.2542,20.22,20.2457,29452.0
2018-03-26 12:20:00,23.64,23.67,23.63,23.66,43408.0,20.2457,20.2713,20.2371,20.2628,43408.0
2018-03-26 12:25:00,23.67,23.7,23.66,23.68,33017.0,20.2713,20.297,20.2628,20.2799,33017.0
2018-03-26 12:30:00,23.68,23.71,23.67,23.71,26273.0,20.2799,20.3056,20.2713,20.3056,26273.0
2018-03-26 12:35:00,23.71,23.73,23.67,23.68,84803.0,20.3056,20.3227,20.2713,20.2799,84803.0
2018-03-26 12:40:00,23.67,23.7,23.67,23.7,16450.0,20.2713,20.297,20.2713,20.297,16450.0
2018-03-26 12:45:00,23.7,23.72,23.66,23.67,102329.0,20.297,20.3142,20.2628,20.2713,102329.0
2018-03-26 12:50:00,23.67,23.7,23.65,23.67,54175.0,20.2713,20.297,20.2542,20.2713,54175.0
2018-03-26 12:55:00,23.66,23.67,23.64,23.66,72048.0,20.2628,20.2713,20.2457,20.2628,72048.0
2018-03-26 13:00:00,23.66,23.71,23.65,23.71,98652.0,20.2628,20.3056,20.2542,20.3056,98652.0
2018-03-26 13:05:00,23.71,23.73,23.68,23.68,116201.0,20.3056,20.3227,20.2799,20.2799,116201.0
2018-03-26 13:10:00,23.68,23.69,23.64,23.64,50132.0,20.2799,20.2885,20.2457,20.2457,50132.0
2018-03-26 13:15:00,23.64,23.71,23.64,23.7,49751.0,20.2457,20.3056,20.2457,20.297,49751.0
2018-03-26 13:20:00,23.7,23.77,23.7,23.75,210703.0,20.297,20.357,20.297,20.3399,210703.0
2018-03-26 13:25:00,23.75,23.78,23.74,23.77,55915.0,20.3399,20.3656,20.3313,20.357,55915.0
2018-03-26 13:30:00,23.77,23.78,23.7,23.74,57162.0,20.357,20.3656,20.297,20.3313,57162.0
2018-03-26 13:35:00,23.74,23.78,23.73,23.76,56597.0,20.3313,20.3656,20.3227,20.3484,56597.0
2018-03-26 13:40:00,23.76,23.77,23.73,23.73,56854.0,20.3484,20.357,20.3227,20.3227,56854.0
2018-03-26 13:45:00,23.74,23.77,23.73,23.74,32907.0,20.3313,20.357,20.3227,20.3313,32907.0
2018-03-26 13:50:00,23.73,23.75,23.72,23.74,108375.0,20.3227,20.3399,20.3142,20.3313,108375.0
2018-03-26 13:55:00,23.73,23.74,23.69,23.73,35933.0,20.3227,20.3313,20.2885,20.3227,35933.0
2018-03-26 14:00:00,23.73,23.76,23.71,23.76,71827.0,20.3227,20.3484,20.3056,20.3484,71827.0
2018-03-26 14:05:00,23.76,23.77,23.72,23.76,42280.0,20.3484,20.357,20.3142,20.3484,42280.0
2018-03-26 14:10:00,23.76,23.8,23.75,23.78,103532.0,20.3484,20.3827,20.3399,20.3656,103532.0
2018-03-26 14:15:00,23.78,23.79,23.75,23.78,65207.0,20.3656,20.3741,20.3399,20.3656,65207.0
2018-03-26 14:20:00,23.78,23.8,23.74,23.75,55017.0,20.3656,20.3827,20.3313,20.3399,55017.0
2018-03-26 14:25:00,23.75,23.78,23.74,23.75,59774.0,20.3399,20.3656,20.3313,20.3399,59774.0
2018-03-26 14:30:00,23.76,23.8,23.74,23.79,87453.0,20.3484,20.3827,20.3313,20.3741,87453.0
2018-03-26 14:35:00,23.78,23.81,23.76,23.8,99708.0,20.3656,20.3912,20.3484,20.3827,99708.0
2018-03-26 14:40:00,23.8,23.84,23.8,23.82,67104.0,20.3827,20.4169,20.3827,20.3998,67104.0
2018-03-26 14:45:00,23.83,23.85,23.77,23.78,105231.0,20.4084,20.4255,20.357,20.3656,105231.0
2018-03-26 14:50:00,23.78,23.84,23.78,23.84,66715.0,20.3656,20.4169,20.3656,20.4169,66715.0
2018-03-26 14:55:00,23.84,23.85,23.81,23.82,77451.0,20.4169,20.4255,20.3912,20.3998,77451.0
2018-03-26 15:00:00,23.82,23.85,23.8,23.83,59919.0,20.3998,20.4255,20.3827,20.4084,59919.0
2018-03-26 15:05:00,23.82,23.85,23.82,23.85,50581.0,20.3998,20.4255,20.3998,20.4255,50581.0
2018-03-26 15:10:00,23.85,23.86,23.83,23.86,97965.0,20.4255,20.4341,20.4084,20.4341,97965.0
2018-03-26 15:15:00,23.85,23.87,23.84,23.86,73539.0,20.4255,20.4426,20.4169,20.4341,73539.0
2018-03-26 15:20:00,23.86,23.88,23.85,23.87,70575.0,20.4341,20.4512,20.4255,20.4426,70575.0
2018-03-26 15:25:00,23.86,23.89,23.86,23.89,45371.0,20.4341,20.4598,20.4341,20.4598,45371.0
2018-03-26 15:30:00,23.89,23.91,23.86,23.89,100164.0,20.4598,20.4769,20.4341,20.4598,100164.0
2018-03-26 15:35:00,23.88,23.89,23.83,23.83,123905.0,20.4512,20.4598,20.4084,20.4084,123905.0
2018-03-26 15:40:00,23.84,23.86,23.83,23.85,78102.0,20.4169,20.4341,20.4084,20.4255,78102.0
2018-03-26 15:45:00,23.85,23.86,23.84,23.85,148732.0,20.4255,20.4341,20.4169,20.4255,148732.0
2018-03-26 15:50:00,23.85,23.86,23.83,23.85,175229.0,20.4255,20.4341,20.4084,20.4255,175229.0
2018-03-26 15:55:00,23.85,23.89,23.84,23.87,494353.0,20.4255,20.4598,20.4169,20.4426,494353.0
2018-03-27 09:30:00,23.95,24.07,23.82,24.04,290720.0,20.5111,20.6139,20.3998,20.5882,290720.0
2018-03-27 09:35:00,24.04,24.14,23.99,24.01,141218.0,20.5882,20.6739,20.5454,20.5625,141218.0
2018-03-27 09:40:00,24.02,24.03,23.93,23.96,68700.0,20.5711,20.5797,20.494,20.5197,68700.0
2018-03-27 09:45:00,23.95,23.95,23.77,23.77,63103.0,20.5111,20.5111,20.357,20.357,63103.0
2018-03-27 09:50:00,23.78,23.78,23.72,23.74,69977.0,20.3656,20.3656,20.3142,20.3313,69977.0
2018-03-27 09:55:00,23.75,23.83,23.75,23.82,54561.0,20.3399,20.4084,20.3399,20.3998,54561.0
2018-03-27 10:00:00,23.81,23.86,23.78,23.85,48886.0,20.3912,20.4341,20.3656,20.4255,48886.0
2018-03-27 10:05:00,23.85,23.88,23.81,23.83,71014.0,20.4255,20.4512,20.3912,20.4084,71014.0
2018-03-27 10:10:00,23.83,23.86,23.81,23.85,74457.0,20.4084,20.4341,20.3912,20.4255,74457.0
2018-03-27 10:15:00,23.84,23.87,23.82,23.85,78556.0,20.4169,20.4426,20.3998,20.4255,78556.0
2018-03-27 10:20:00,23.85,23.89,23.84,23.86,49125.0,20.4255,20.4598,20.4169,20.4341,49125.0
2018-03-27 10:25:00,23.86,23.94,23.85,23.92,44455.0,20.4341,20.5026,20.4255,20.4855,44455.0
2018-03-27 10:30:00,23.92,23.93,23.81,23.82,122358.0,20.4855,20.494,20.3912,20.3998,122358.0
2018-03-27 10:35:00,23.82,23.86,23.81,23.85,93299.0,20.3998,20.4341,20.3912,20.4255,93299.0
2018-03-27 10:40:00,23.85,23.9,23.84,23.89,59797.0,20.4255,20.4683,20.4169,20.4598,59797.0
2018-03-27 10:45:00,23.89,23.91,23.87,23.9,26941.0,20.4598,20.4769,20.4426,20.4683,26941.0
2018-03-27 10:50:00,23.9,23.92,23.88,23.89,44062.0,20.4683,20.4855,20.4512,20.4598,44062.0
2018-03-27 10:55:00,23.89,23.89,23.84,23.84,61278.0,20.4598,20.4598,20.4169,20.4169,61278.0
2018-03-27 11:00:00,23.84,23.86,23.82,23.84,41903.0,20.4169,20.4341,20.3998,20.4169,41903.0
2018-03-27 11:05:00,23.85,23.89,23.82,23.89,26701.0,20.4255,20.4598,20.3998,20.4598,26701.0
2018-03-27 11:10:00,23.89,23.91,23.86,23.89,32143.0,20.4598,20.4769,20.4341,20.4598,32143.0
2018-03-27 11:15:00,23.9,23.92,23.87,23.92,20562.0,20.4683,20.4855,20.4426,20.4855,20562.0
2018-03-27 11:20:00,23.91,23.92,23.88,23.91,17089.0,20.4769,20.4855,20.4512,20.4769,17089.0
2018-03-27 11:25:00,23.91,23.95,23.9,23.95,60250.0,20.4769,20.5111,20.4683,20.5111,60250.0
2018-03-27 11:30:00,23.96,23.99,23.94,23.98,137425.0,20.5197,20.5454,20.5026,20.5368,137425.0
2018-03-27 11:35:00,23.98,24.0,23.97,23.98,41153.0,20.5368,20.554,20.5283,20.5368,41153.0
2018-03-27 11:40:00,23.98,24.06,23.98,24.05,66317.0,20.5368,20.6054,20.5368,20.5968,66317.0
2018-03-27 11:45:00,24.06,24.08,24.04,24.05,46382.0,20.6054,20.6225,20.5882,20.5968,46382.0
2018-03-27 11:50:00,24.05,24.07,24.02,24.05,48944.0,20.5968,20.6139,20.5711,20.5968,48944.0
2018-03-27 11:55:00,24.05,24.06,24.04,24.05,26877.0,20.5968,20.6054,20.5882,20.5968,26877.0
2018-03-27 12:00:00,24.05,24.07,24.02,24.06,35689.0,20.5968,20.6139,20.5711,20.6054,35689.0
2018-03-27 12:05:00,24.06,24.06,24.01,24.03,48258.0,20.6054,20.6054,20.5625,20.5797,48258.0
2018-03-27 12:10:00,24.03,24.07,24.02,24.07,24645.0,20.5797,20.6139,20.5711,20.6139,24645.0
2018-03-27 12:15:00,24.07,24.09,24.04,24.08,54844.0,20.6139,20.631,20.5882,20.6225,54844.0
2018-03-27 12:20:00,24.08,24.09,24.04,24.06,39174.0,20.6225,20.631,20.5882,20.6054,39174.0
2018-03-27 12:25:00,24.06,24.07,24.05,24.07,42346.0,20.6054,20.6139,20.5968,20.6139,42346.0
2018-03-27 12:30:00,24.07,24.08,24.03,24.04,46479.0,20.6139,20.6225,20.5797,20.5882,46479.0
2018-03-27 12:35:00,24.03,24.04,24.0,24.01,60466.0,20.5797,20.5882,20.554,20.5625,60466.0
2018-03-27 12:40:00,24.01,24.04,23.99,24.04,55102.0,20.5625,20.5882,20.5454,20.5882,55102.0
2018-03-27 12:45:00,24.03,24.03,24.0,24.0,32651.0,20.5797,20.5797,20.554,20.554,32651.0
2018-03-27 12:50:00,24.01,24.01,23.97,24.01,31407.0,20.5625,20.5625,20.5283,20.5625,31407.0
2018-03-27 12:55:00,24.01,24.02,23.97,23.99,60584.0,20.5625,20.5711,20.5283,20.5454,60584.0
2018-03-27 13:00:00,23.99,24.03,23.99,24.02,35706.0,20.5454,20.5797,20.5454,20.5711,35706.0
2018-03-27 13:05:00,24.03,24.05,24.02,24.04,36813.0,20.5797,20.5968,20.5711,20.5882,36813.0
2018-03-27 13:10:00,24.05,24.07,24.02,24.05,37014.0,20.5968,20.6139,20.5711,20.5968,37014.0
2018-03-27 13:15:00,24.05,24.06,24.04,24.05,23493.0,20.5968,20.6054,20.5882,20.5968,23493.0
2018-03-27 13:20:00,24.05,24.06,23.97,23.98,62207.0,20.5968,20.6054,20.5283,20.5368,62207.0
2018-03-27 13:25:00,23.98,24.0,23.96,23.98,45097.0,20.5368,20.554,20.5197,20.5368,45097.0
2018-03-27 13:30:00,23.97,24.0,23.93,23.94,52307.0,20.5283,20.554,20.494,20.5026,52307.0
2018-03-27 13:35:00,23.94,23.95,23.91,23.92,59483.0,20.5026,20.5111,20.4769,20.4855,59483.0
2018-03-27 13:40:00,23.92,23.92,23.9,23.91,18469.0,20.4855,20.4855,20.4683,20.4769,18469.0
2018-03-27 13:45:00,23.9,23.91,23.87,23.88,65408.0,20.4683,20.4769,20.4426,20.4512,65408.0
2018-03-27 13:50:00,23.87,23.87,23.81,23.83,48043.0,20.4426,20.4426,20.3912,20.4084,48043.0
2018-03-27 13:55:00,23.83,23.87,23.8,23.86,37674.0,20.4084,20.4426,20.3827,20.4341,37674.0
2018-03-27 14:00:00,23.86,23.87,23.82,23.84,45881.0,20.4341,20.4426,20.3998,20.4169,45881.0
2018-03-27 14:05:00,23.84,23.86,23.81,23.84,53859.0,20.4169,20.4341,20.3912,20.4169,53859.0
2018-03-27 14:10:00,23.84,23.89,23.83,23.87,50930.0,20.4169,20.4598,20.4084,20.4426,50930.0
2018-03-27 14:15:00,23.86,23.9,23.86,23.89,33327.0,20.4341,20.4683,20.4341,20.4598,33327.0
2018-03-27 14:20:00,23.9,23.9,23.83,23.84,62827.0,20.4683,20.4683,20.4084,20.4169,62827.0
2018-03-27 14:25:00,23.83,23.83,23.77,23.79,53218.0,20.4084,20.4084,20.357,20.3741,53218.0
2018-03-27 14:30:00,23.79,23.81,23.76,23.79,64054.0,20.3741,20.3912,20.3484,20.3741,64054.0
2018-03-27 14:35:00,23.79,23.8,23.77,23.8,39872.0,20.3741,20.3827,20.357,20.3827,39872.0
2018-03-27 14:40:00,23.8,23.83,23.79,23.81,50742.0,20.3827,20.4084,20.3741,20.3912,50742.0
2018-03-27 14:45:00,23.81,23.82,23.75,23.76,76604.0,20.3912,20.3998,20.3399,20.3484,76604.0
2018-03-27 14:50:00,23.77,23.78,23.75,23.77,40417.0,20.357,20.3656,20.3399,20.357,40417.0
2018-03-27 14:55:00,23.76,23.77,23.68,23.7,85711.0,20.3484,20.357,20.2799,20.297,85711.0
2018-03-27 15:00:00,23.69,23.71,23.6,23.61,81044.0,20.2885,20.3056,20.2114,20.22,81044.0
2018-03-27 15:05:00,23.62,23.63,23.54,23.61,128326.0,20.2285,20.2371,20.16,20.22,128326.0
2018-03-27 15:10:00,23.62,23.63,23.55,23.59,86653.0,20.2285,20.2371,20.1686,20.2028,86653.0
2018-03-27 15:15:00,23.59,23.65,23.58,23.61,84025.0,20.2028,20.2542,20.1943,20.22,84025.0
2018-03-27 15:20:00,23.6,23.63,23.58,23.6,91909.0,20.2114,20.2371,20.1943,20.2114,91909.0
2018-03-27 15:25:00,23.6,23.61,23.55,23.57,129521.0,20.2114,20.22,20.1686,20.1857,129521.0
2018-03-27 15:30:00,23.56,23.57,23.46,23.52,217682.0,20.1771,20.1857,20.0915,20.1429,217682.0
2018-03-27 15:35:00,23.52,23.61,23.52,23.6,179470.0,20.1429,20.22,20.1429,20.2114,179470.0
2018-03-27 15:40:00,23.59,23.6,23.47,23.47,248909.0,20.2028,20.2114,20.1001,20.1001,248909.0
2018-03-27 15:45:00,23.46,23.52,23.42,23.45,222802.0,20.0915,20.1429,20.0572,20.0829,222802.0
2018-03-27 15:50:00,23.44,23.54,23.43,23.46,206272.0,20.0744,20.16,20.0658,20.0915,206272.0
2018-03-27 15:55:00,23.45,23.51,23.43,23.48,442339.0,20.0829,20.1343,20.0658,20.1086,442339.0
2018-03-28 09:30:00,23.47,23.68,23.47,23.6,152231.0,20.1001,20.2799,20.1001,20.2114,152231.0
2018-03-28 09:35:00,23.61,23.62,23.49,23.51,134034.0,20.22,20.2285,20.1172,20.1343,134034.0
2018-03-28 09:40:00,23.51,23.65,23.47,23.62,94393.0,20.1343,20.2542,20.1001,20.2285,94393.0
2018-03-28 09:45:00,23.63,23.83,23.63,23.83,91271.0,20.2371,20.4084,20.2371,20.4084,91271.0
2018-03-28 09:50:00,23.83,23.86,23.75,23.79,112719.0,20.4084,20.4341,20.3399,20.3741,112719.0
2018-03-28 09:55:00,23.79,23.87,23.77,23.86,65103.0,20.3741,20.4426,20.357,20.4341,65103.0
2018-03-28 10:00:00,23.86,24.0,23.85,23.99,134198.0,20.4341,20.554,20.4255,20.5454,134198.0
2018-03-28 10:05:00,23.99,24.05,23.93,23.94,265886.0,20.5454,20.5968,20.494,20.5026,265886.0
2018-03-28 10:10:00,23.94,23.96,23.88,23.89,234341.0,20.5026,20.5197,20.4512,20.4598,234341.0
2018-03-28 10:15:00,23.89,23.89,23.78,23.85,88132.0,20.4598,20.4598,20.3656,20.4255,88132.0
2018-03-28 10:20:00,23.85,23.87,23.81,23.87,98540.0,20.4255,20.4426,20.3912,20.4426,98540.0
2018-03-28 10:25:00,23.86,23.9,23.83,23.89,74707.0,20.4341,20.4683,20.4084,20.4598,74707.0
2018-03-28 10:30:00,23.89,23.92,23.85,23.85,69628.0,20.4598,20.4855,20.4255,20.4255,69628.0
2018-03-28 10:35:00,23.86,23.86,23.77,23.79,84042.0,20.4341,20.4341,20.357,20.3741,84042.0
2018-03-28 10:40:00,23.78,23.79,23.71,23.77,80922.0,20.3656,20.3741,20.3056,20.357,80922.0
2018-03-28 10:45:00,23.77,23.77,23.7,23.75,74227.0,20.357,20.357,20.297,20.3399,74227.0
2018-03-28 10:50:00,23.75,23.78,23.69,23.77,61048.0,20.3399,20.3656,20.2885,20.357,61048.0
2018-03-28 10:55:00,23.77,23.78,23.69,23.72,59447.0,20.357,20.3656,20.2885,20.3142,59447.0
2018-03-28 11:00:00,23.72,23.87,23.72,23.82,93808.0,20.3142,20.4426,20.3142,20.3998,93808.0
2018-03-28 11:05:00,23.83,23.98,23.82,23.96,362774.0,20.4084,20.5368,20.3998,20.5197,362774.0
2018-03-28 11:10:00,23.97,23.99,23.81,23.82,132277.0,20.5283,20.5454,20.3912,20.3998,132277.0
2018-03-28 11:15:00,23.82,23.88,23.78,23.86,158454.0,20.3998,20.4512,20.3656,20.4341,158454.0
2018-03-28 11:20:00,23.85,23.86,23.75,23.8,137785.0,20.4255,20.4341,20.3399,20.3827,137785.0
2018-03-28 11:25:00,23.8,23.8,23.74,23.76,152522.0,20.3827,20.3827,20.3313,20.3484,152522.0
2018-03-28 11:30:00,23.76,23.77,23.7,23.71,105227.0,20.3484,20.357,20.297,20.3056,105227.0
2018-03-28 11:35:00,23.72,23.73,23.68,23.71,77051.0,20.3142,20.3227,20.2799,20.3056,77051.0
2018-03-28 11:40:00,23.72,23.74,23.7,23.71,105321.0,20.3142,20.3313,20.297,20.3056,105321.0
2018-03-28 11:45:00,23.71,23.73,23.67,23.68,74833.0,20.3056,20.3227,20.2713,20.2799,74833.0
2018-03-28 11:50:00,23.68,23.7,23.65,23.66,80383.0,20.2799,20.297,20.2542,20.2628,80383.0
2018-03-28 11:55:00,23.66,23.73,23.64,23.65,126058.0,20.2628,20.3227,20.2457,20.2542,126058.0
2018-03-28 12:00:00,23.66,23.69,23.61,23.62,223223.0,20.2628,20.2885,20.22,20.2285,223223.0
2018-03-28 12:05:00,23.62,23.71,23.62,23.71,37976.0,20.2285,20.3056,20.2285,20.3056,37976.0
2018-03-28 12:10:00,23.7,23.78,23.69,23.77,87941.0,20.297,20.3656,20.2885,20.357,87941.0
2018-03-28 12:15:00,23.77,23.87,23.75,23.87,132357.0,20.357,20.4426,20.3399,20.4426,132357.0
2018-03-28 12:20:00,23.88,23.91,23.86,23.9,124134.0,20.4512,20.4769,20.4341,20.4683,124134.0
2018-03-28 12:25:00,23.91,23.94,23.87,23.88,105436.0,20.4769,20.5026,20.4426,20.4512,105436.0
2018-03-28 12:30:00,23.88,23.91,23.85,23.86,60696.0,20.4512,20.4769,20.4255,20.4341,60696.0
2018-03-28 12:35:00,23.86,23.89,23.85,23.87,59272.0,20.4341,20.4598,20.4255,20.4426,59272.0
2018-03-28 12:40:00,23.87,23.93,23.86,23.9,50793.0,20.4426,20.494,20.4341,20.4683,50793.0
2018-03-28 12:45:00,23.89,23.92,23.88,23.89,48865.0,20.4598,20.4855,20.4512,20.4598,48865.0
2018-03-28 12:50:00,23.89,23.9,23.86,23.87,51582.0,20.4598,20.4683,20.4341,20.4426,51582.0
2018-03-28 12:55:00,23.86,23.86,23.81,23.81,37815.0,20.4341,20.4341,20.3912,20.3912,37815.0
2018-03-28 13:00:00,23.82,23.82,23.76,23.8,67812.0,20.3998,20.3998,20.3484,20.3827,67812.0
2018-03-28 13:05:00,23.8,23.85,23.8,23.84,89432.0,20.3827,20.4255,20.3827,20.4169,89432.0
2018-03-28 13:10:00,23.84,23.84,23.8,23.83,51714.0,20.4169,20.4169,20.3827,20.4084,51714.0
2018-03-28 13:15:00,23.83,23.83,23.73,23.75,58762.0,20.4084,20.4084,20.3227,20.3399,58762.0
2018-03-28 13:20:00,23.76,23.78,23.71,23.75,113182.0,20.3484,20.3656,20.3056,20.3399,113182.0
2018-03-28 13:25:00,23.75,23.76,23.68,23.68,48905.0,20.3399,20.3484,20.2799,20.2799,48905.0
2018-03-28 13:30:00,23.69,23.7,23.65,23.68,68786.0,20.2885,20.297,20.2542,20.2799,68786.0
2018-03-28 13:35:00,23.68,23.7,23.65,23.69,55156.0,20.2799,20.297,20.2542,20.2885,55156.0
2018-03-28 13:40:00,23.68,23.73,23.66,23.72,58590.0,20.2799,20.3227,20.2628,20.3142,58590.0
2018-03-28 13:45:00,23.73,23.8,23.72,23.79,79916.0,20.3227,20.3827,20.3142,20.3741,79916.0
2018-03-28 13:50:00,23.78,23.78,23.72,23.73,56852.0,20.3656,20.3656,20.3142,20.3227,56852.0
2018-03-28 13:55:00,23.73,23.75,23.69,23.7,52040.0,20.3227,20.3399,20.2885,20.297,52040.0
2018-03-28 14:00:00,23.7,23.72,23.64,23.67,78472.0,20.297,20.3142,20.2457,20.2713,78472.0
2018-03-28 14:05:00,23.67,23.67,23.65,23.67,41897.0,20.2713,20.2713,20.2542,20.2713,41897.0
2018-03-28 14:10:00,23.67,23.69,23.64,23.69,38403.0,20.2713,20.2885,20.2457,20.2885,38403.0
2018-03-28 14:15:00,23.69,23.74,23.68,23.71,61564.0,20.2885,20.3313,20.2799,20.3056,61564.0
2018-03-28 14:20:00,23.71,23.74,23.7,23.71,44381.0,20.3056,20.3313,20.297,20.3056,44381.0
2018-03-28 14:25:00,23.71,23.74,23.68,23.68,107708.0,20.3056,20.3313,20.2799,20.2799,107708.0
2018-03-28 14:30:00,23.69,23.71,23.65,23.71,69979.0,20.2885,20.3056,20.2542,20.3056,69979.0
2018-03-28 14:35:00,23.71,23.78,23.69,23.76,69703.0,20.3056,20.3656,20.2885,20.3484,69703.0
2018-03-28 14:40:00,23.76,23.81,23.72,23.74,61429.0,20.3484,20.3912,20.3142,20.3313,61429.0
2018-03-28 14:45:00,23.74,23.75,23.71,23.73,49334.0,20.3313,20.3399,20.3056,20.3227,49334.0
2018-03-28 14:50:00,23.73,23.78,23.71,23.76,90136.0,20.3227,20.3656,20.3056,20.3484,90136.0
2018-03-28 14:55:00,23.76,23.76,23.7,23.73,74214.0,20.3484,20.3484,20.297,20.3227,74214.0
2018-03-28 15:00:00,23.73,23.73,23.63,23.64,61694.0,20.3227,20.3227,20.2371,20.2457,61694.0
2018-03-28 15:05:00,23.64,23.65,23.6,23.6,61478.0,20.2457,20.2542,20.2114,20.2114,61478.0
2018-03-28 15:10:00,23.6,23.66,23.6,23.64,62990.0,20.2114,20.2628,20.2114,20.2457,62990.0
2018-03-28 15:15:00,23.65,23.68,23.62,23.68,84707.0,20.2542,20.2799,20.2285,20.2799,84707.0
2018-03-28 15:20:00,23.68,23.72,23.63,23.71,84528.0,20.2799,20.3142,20.2371,20.3056,84528.0
2018-03-28 15:25:00,23.71,23.72,23.66,23.7,66160.0,20.3056,20.3142,20.2628,20.297,66160.0
2018-03-28 15:30:00,23.7,23.73,23.67,23.68,101156.0,20.297,20.3227,20.2713,20.2799,101156.0
2018-03-28 15:35:00,23.68,23.73,23.64,23.7,129401.0,20.2799,20.3227,20.2457,20.297,129401.0
2018-03-28 15:40:00,23.7,23.71,23.61,23.61,144957.0,20.297,20.3056,20.22,20.22,144957.0
2018-03-28 15:45:00,23.62,23.66,23.61,23.65,193970.0,20.2285,20.2628,20.22,20.2542,193970.0
2018-03-28 15:50:00,23.66,23.67,23.61,23.63,273908.0,20.2628,20.2713,20.22,20.2371,273908.0
2018-03-28 15:55:00,23.63,23.67,23.62,23.63,302584.0,20.2371,20.2713,20.2285,20.2371,302584.0
2018-03-29 09:30:00,23.79,23.93,23.73,23.93,114005.0,20.3741,20.494,20.3227,20.494,114005.0
2018-03-29 09:35:00,23.93,24.0,23.91,23.97,79771.0,20.494,20.554,20.4769,20.5283,79771.0
2018-03-29 09:40:00,23.97,23.97,23.88,23.9,66054.0,20.5283,20.5283,20.4512,20.4683,66054.0
2018-03-29 09:45:00,23.91,23.91,23.86,23.88,58734.0,20.4769,20.4769,20.4341,20.4512,58734.0
2018-03-29 09:50:00,23.88,23.92,23.85,23.92,51064.0,20.4512,20.4855,20.4255,20.4855,51064.0
2018-03-29 09:55:00,23.92,23.93,23.82,23.83,66703.0,20.4855,20.494,20.3998,20.4084,66703.0
2018-03-29 10:00:00,23.84,23.96,23.83,23.94,59667.0,20.4169,20.5197,20.4084,20.5026,59667.0
2018-03-29 10:05:00,23.94,23.94,23.86,23.88,39973.0,20.5026,20.5026,20.4341,20.4512,39973.0
2018-03-29 10:10:00,23.88,23.91,23.86,23.86,46193.0,20.4512,20.4769,20.4341,20.4341,46193.0
2018-03-29 10:15:00,23.86,23.9,23.84,23.86,66124.0,20.4341,20.4683,20.4169,20.4341,66124.0
2018-03-29 10:20:00,23.86,23.89,23.84,23.85,104050.0,20.4341,20.4598,20.4169,20.4255,104050.0
2018-03-29 10:25:00,23.86,23.87,23.82,23.82,47492.0,20.4341,20.4426,20.3998,20.3998,47492.0
2018-03-29 10:30:00,23.83,23.88,23.8,23.87,97632.0,20.4084,20.4512,20.3827,20.4426,97632.0
2018-03-29 10:35:00,23.87,23.88,23.83,23.84,118232.0,20.4426,20.4512,20.4084,20.4169,118232.0
2018-03-29 10:40:00,23.83,23.86,23.81,23.86,36347.0,20.4084,20.4341,20.3912,20.4341,36347.0
2018-03-29 10:45:00,23.86,23.87,23.83,23.84,36822.0,20.4341,20.4426,20.4084,20.4169,36822.0
2018-03-29 10:50:00,23.84,23.9,23.84,23.9,52570.0,20.4169,20.4683,20.4169,20.4683,52570.0
2018-03-29 10:55:00,23.91,23.94,23.87,23.94,43313.0,20.4769,20.5026,20.4426,20.5026,43313.0
2018-03-29 11:00:00,23.95,23.95,23.93,23.95,73026.0,20.5111,20.5111,20.494,20.5111,73026.0
2018-03-29 11:05:00,23.95,23.99,23.94,23.97,61020.0,20.5111,20.5454,20.5026,20.5283,61020.0
2018-03-29 11:10:00,23.98,23.99,23.94,23.95,47012.0,20.5368,20.5454,20.5026,20.5111,47012.0
2018-03-29 11:15:00,23.95,23.95,23.9,23.92,32177.0,20.5111,20.5111,20.4683,20.4855,32177.0
2018-03-29 11:20:00,23.91,23.91,23.85,23.85,50806.0,20.4769,20.4769,20.4255,20.4255,50806.0
2018-03-29 11:25:00,23.86,23.92,23.85,23.89,50312.0,20.4341,20.4855,20.4255,20.4598,50312.0
2018-03-29 11:30:00,23.89,23.92,23.85,23.92,52319.0,20.4598,20.4855,20.4255,20.4855,52319.0
2018-03-29 11:35:00,23.91,23.92,23.89,23.89,74582.0,20.4769,20.4855,20.4598,20.4598,74582.0
2018-03-29 11:40:00,23.89,23.93,23.89,23.9,53883.0,20.4598,20.494,20.4598,20.4683,53883.0
2018-03-29 11:45:00,23.9,23.95,23.89,23.94,40226.0,20.4683,20.5111,20.4598,20.5026,40226.0
2018-03-29 11:50:00,23.94,23.96,23.93,23.93,42513.0,20.5026,20.5197,20.494,20.494,42513.0
2018-03-29 11:55:00,23.93,23.95,23.92,23.93,34717.0,20.494,20.5111,20.4855,20.494,34717.0
2018-03-29 12:00:00,23.93,23.93,23.86,23.88,66016.0,20.494,20.494,20.4341,20.4512,66016.0
2018-03-29 12:05:00,23.88,23.89,23.85,23.86,37924.0,20.4512,20.4598,20.4255,20.4341,37924.0
2018-03-29 12:10:00,23.86,23.89,23.84,23.88,39977.0,20.4341,20.4598,20.4169,20.4512,39977.0
2018-03-29 12:15:00,23.87,23.95,23.87,23.93,52126.0,20.4426,20.5111,20.4426,20.494,52126.0
2018-03-29 12:20:00,23.94,23.95,23.93,23.95,44237.0,20.5026,20.5111,20.494,20.5111,44237.0
2018-03-29 12:25:00,23.95,23.95,23.91,23.91,51477.0,20.5111,20.5111,20.4769,20.4769,51477.0
2018-03-29 12:30:00,23.92,23.93,23.88,23.89,39784.0,20.4855,20.494,20.4512,20.4598,39784.0
2018-03-29 12:35:00,23.89,23.91,23.87,23.91,41044.0,20.4598,20.4769,20.4426,20.4769,41044.0
2018-03-29 12:40:00,23.91,23.94,23.88,23.92,38239.0,20.4769,20.5026,20.4512,20.4855,38239.0
2018-03-29 12:45:00,23.92,23.93,23.89,23.91,52126.0,20.4855,20.494,20.4598,20.4769,52126.0
2018-03-29 12:50:00,23.91,23.94,23.9,23.94,23920.0,20.4769,20.5026,20.4683,20.5026,23920.0
2018-03-29 12:55:00,23.93,23.94,23.9,23.91,81736.0,20.494,20.5026,20.4683,20.4769,81736.0
2018-03-29 13:00:00,23.92,23.94,23.9,23.91,50307.0,20.4855,20.5026,20.4683,20.4769,50307.0
2018-03-29 13:05:00,23.91,23.92,23.87,23.91,147139.0,20.4769,20.4855,20.4426,20.4769,147139.0
2018-03-29 13:10:00,23.89,23.96,23.88,23.96,95003.0,20.4598,20.5197,20.4512,20.5197,95003.0
2018-03-29 13:15:00,23.95,24.01,23.95,23.99,140938.0,20.5111,20.5625,20.5111,20.5454,140938.0
2018-03-29 13:20:00,23.98,24.0,23.96,24.0,32440.0,20.5368,20.554,20.5197,20.554,32440.0
2018-03-29 13:25:00,24.0,24.0,23.97,23.99,34871.0,20.554,20.554,20.5283,20.5454,34871.0
2018-03-29 13:30:00,24.0,24.01,23.98,23.99,55592.0,20.554,20.5625,20.5368,20.5454,55592.0
2018-03-29 13:35:00,23.99,24.01,23.97,23.98,69667.0,20.5454,20.5625,20.5283,20.5368,69667.0
2018-03-29 13:40:00,23.98,24.01,23.98,24.0,64076.0,20.5368,20.5625,20.5368,20.554,64076.0
2018-03-29 13:45:00,24.0,24.01,23.97,24.0,42155.0,20.554,20.5625,20.5283,20.554,42155.0
2018-03-29 13:50:00,24.0,24.01,23.97,23.98,81362.0,20.554,20.5625,20.5283,20.5368,81362.0
2018-03-29 13:55:00,23.98,24.0,23.96,23.96,37974.0,20.5368,20.554,20.5197,20.5197,37974.0
2018-03-29 14:00:00,23.97,23.98,23.95,23.98,35715.0,20.5283,20.5368,20.5111,20.5368,35715.0
2018-03-29 14:05:00,23.98,24.0,23.97,23.99,26907.0,20.5368,20.554,20.5283,20.5454,26907.0
2018-03-29 14:10:00,24.0,24.04,23.99,23.99,101109.0,20.554,20.5882,20.5454,20.5454,101109.0
2018-03-29 14:15:00,23.99,24.0,23.96,23.99,61565.0,20.5454,20.554,20.5197,20.5454,61565.0
2018-03-29 14:20:00,23.99,24.0,23.96,23.97,68692.0,20.5454,20.554,20.5197,20.5283,68692.0
2018-03-29 14:25:00,23.98,24.0,23.97,23.99,41189.0,20.5368,20.554,20.5283,20.5454,41189.0
2018-03-29 14:30:00,24.0,24.01,23.98,24.0,131649.0,20.554,20.5625,20.5368,20.554,131649.0
2018-03-29 14:35:00,24.0,24.0,23.97,23.98,42357.0,20.554,20.554,20.5283,20.5368,42357.0
2018-03-29 14:40:00,23.98,24.0,23.98,24.0,56743.0,20.5368,20.554,20.5368,20.554,56743.0
2018-03-29 14:45:00,24.0,24.0,23.96,24.0,61434.0,20.554,20.554,20.5197,20.554,61434.0
2018-03-29 14:50:00,24.0,24.0,23.97,23.98,83817.0,20.554,20.554,20.5283,20.5368,83817.0
2018-03-29 14:55:00,23.99,24.0,23.98,23.98,51792.0,20.5454,20.554,20.5368,20.5368,51792.0
2018-03-29 15:00:00,23.97,24.0,23.96,23.99,70971.0,20.5283,20.554,20.5197,20.5454,70971.0
2018-03-29 15:05:00,23.99,24.0,23.98,23.99,53790.0,20.5454,20.554,20.5368,20.5454,53790.0
2018-03-29 15:10:00,23.99,24.0,23.98,23.99,37842.0,20.5454,20.554,20.5368,20.5454,37842.0
2018-03-29 15:15:00,23.98,24.0,23.98,24.0,44186.0,20.5368,20.554,20.5368,20.554,44186.0
2018-03-29 15:20:00,24.0,24.0,23.97,24.0,72828.0,20.554,20.554,20.5283,20.554,72828.0
2018-03-29 15:25:00,23.98,23.99,23.97,23.98,79772.0,20.5368,20.5454,20.5283,20.5368,79772.0
2018-03-29 15:30:00,23.98,23.99,23.95,23.96,124137.0,20.5368,20.5454,20.5111,20.5197,124137.0
2018-03-29 15:35:00,23.96,23.99,23.95,23.99,98023.0,20.5197,20.5454,20.5111,20.5454,98023.0
2018-03-29 15:40:00,23.99,24.0,23.96,23.96,102737.0,20.5454,20.554,20.5197,20.5197,102737.0
2018-03-29 15:45:00,23.97,24.0,23.96,23.97,155843.0,20.5283,20.554,20.5197,20.5283,155843.0
2018-03-29 15:50:00,23.98,24.0,23.96,23.96,243062.0,20.5368,20.554,20.5197,20.5197,243062.0
2018-03-29 15:55:00,23.96,23.97,23.93,23.94,348361.0,20.5197,20.5283,20.494,20.5026,348361.0
2018-04-02 09:30:00,23.92,23.95,23.86,23.88,98908.0,20.4855,20.5111,20.4341,20.4512,98908.0
2018-04-02 09:35:00,23.89,23.89,23.8,23.85,83491.0,20.4598,20.4598,20.3827,20.4255,83491.0
2018-04-02 09:40:00,23.84,23.87,23.82,23.85,74336.0,20.4169,20.4426,20.3998,20.4255,74336.0
2018-04-02 09:45:00,23.86,23.9,23.8,23.8,63239.0,20.4341,20.4683,20.3827,20.3827,63239.0
2018-04-02 09:50:00,23.8,23.87,23.79,23.85,50831.0,20.3827,20.4426,20.3741,20.4255,50831.0
2018-04-02 09:55:00,23.84,23.88,23.83,23.85,41491.0,20.4169,20.4512,20.4084,20.4255,41491.0
2018-04-02 10:00:00,23.85,23.87,23.83,23.86,56318.0,20.4255,20.4426,20.4084,20.4341,56318.0
2018-04-02 10:05:00,23.87,23.88,23.81,23.84,68176.0,20.4426,20.4512,20.3912,20.4169,68176.0
2018-04-02 10:10:00,23.84,23.87,23.8,23.8,67632.0,20.4169,20.4426,20.3827,20.3827,67632.0
2018-04-02 10:15:00,23.8,23.86,23.79,23.8,59887.0,20.3827,20.4341,20.3741,20.3827,59887.0
2018-04-02 10:20:00,23.8,23.88,23.78,23.88,53329.0,20.3827,20.4512,20.3656,20.4512,53329.0
2018-04-02 10:25:00,23.88,23.89,23.84,23.86,68496.0,20.4512,20.4598,20.4169,20.4341,68496.0
2018-04-02 10:30:00,23.86,23.86,23.8,23.8,50370.0,20.4341,20.4341,20.3827,20.3827,50370.0
2018-04-02 10:35:00,23.8,23.81,23.75,23.77,70786.0,20.3827,20.3912,20.3399,20.357,70786.0
2018-04-02 10:40:00,23.77,23.82,23.76,23.8,78629.0,20.357,20.3998,20.3484,20.3827,78629.0
2018-04-02 10:45:00,23.8,23.84,23.8,23.83,29144.0,20.3827,20.4169,20.3827,20.4084,29144.0
2018-04-02 10:50:00,23.83,23.83,23.74,23.77,85737.0,20.4084,20.4084,20.3313,20.357,85737.0
2018-04-02 10:55:00,23.77,23.79,23.72,23.73,83032.0,20.357,20.3741,20.3142,20.3227,83032.0
2018-04-02 11:00:00,23.73,23.76,23.7,23.73,118846.0,20.3227,20.3484,20.297,20.3227,118846.0
2018-04-02 11:05:00,23.73,23.74,23.7,23.71,193343.0,20.3227,20.3313,20.297,20.3056,193343.0
2018-04-02 11:10:00,23.71,23.74,23.64,23.64,223985.0,20.3056,20.3313,20.2457,20.2457,223985.0
2018-04-02 11:15:00,23.64,23.67,23.61,23.66,78447.0,20.2457,20.2713,20.22,20.2628,78447.0
2018-04-02 11:20:00,23.66,23.67,23.62,23.66,52047.0,20.2628,20.2713,20.2285,20.2628,52047.0
2018-04-02 11:25:00,23.66,23.66,23.61,23.64,43425.0,20.2628,20.2628,20.22,20.2457,43425.0
2018-04-02 11:30:00,23.64,23.64,23.57,23.57,68177.0,20.2457,20.2457,20.1857,20.1857,68177.0
2018-04-02 11:35:00,23.58,23.58,23.48,23.52,122107.0,20.1943,20.1943,20.1086,20.1429,122107.0
2018-04-02 11:40:00,23.52,23.58,23.49,23.55,93300.0,20.1429,20.1943,20.1172,20.1686,93300.0
2018-04-02 11:45:00,23.55,23.62,23.53,23.61,75614.0,20.1686,20.2285,20.1515,20.22,75614.0
2018-04-02 11:50:00,23.61,23.61,23.54,23.58,59736.0,20.22,20.22,20.16,20.1943,59736.0
2018-04-02 11:55:00,23.58,23.6,23.55,23.56,67862.0,20.1943,20.2114,20.1686,20.1771,67862.0
2018-04-02 12:00:00,23.56,23.57,23.53,23.56,78739.0,20.1771,20.1857,20.1515,20.1771,78739.0
2018-04-02 12:05:00,23.56,23.56,23.52,23.55,82162.0,20.1771,20.1771,20.1429,20.1686,82162.0
2018-04-02 12:10:00,23.54,23.55,23.5,23.53,50350.0,20.16,20.1686,20.1258,20.1515,50350.0
2018-04-02 12:15:00,23.53,23.54,23.49,23.54,38895.0,20.1515,20.16,20.1172,20.16,38895.0
2018-04-02 12:20:00,23.53,23.54,23.51,23.52,35551.0,20.1515,20.16,20.1343,20.1429,35551.0
2018-04-02 12:25:00,23.52,23.52,23.47,23.48,43175.0,20.1429,20.1429,20.1001,20.1086,43175.0
2018-04-02 12:30:00,23.48,23.52,23.47,23.5,42599.0,20.1086,20.1429,20.1001,20.1258,42599.0
2018-04-02 12:35:00,23.51,23.52,23.48,23.48,41095.0,20.1343,20.1429,20.1086,20.1086,41095.0
2018-04-02 12:40:00,23.48,23.51,23.45,23.51,61310.0,20.1086,20.1343,20.0829,20.1343,61310.0
2018-04-02 12:45:00,23.5,23.51,23.41,23.41,69901.0,20.1258,20.1343,20.0487,20.0487,69901.0
2018-04-02 12:50:00,23.42,23.42,23.37,23.39,51042.0,20.0572,20.0572,20.0144,20.0316,51042.0
2018-04-02 12:55:00,23.39,23.42,23.36,23.4,62902.0,20.0316,20.0572,20.0059,20.0401,62902.0
2018-04-02 13:00:00,23.39,23.41,23.38,23.39,60755.0,20.0316,20.0487,20.023,20.0316,60755.0
2018-04-02 13:05:00,23.39,23.44,23.39,23.41,78225.0,20.0316,20.0744,20.0316,20.0487,78225.0
2018-04-02 13:10:00,23.41,23.43,23.4,23.42,60134.0,20.0487,20.0658,20.0401,20.0572,60134.0
2018-04-02 13:15:00,23.42,23.44,23.39,23.41,85659.0,20.0572,20.0744,20.0316,20.0487,85659.0
2018-04-02 13:20:00,23.41,23.41,23.35,23.36,41580.0,20.0487,20.0487,19.9973,20.0059,41580.0
2018-04-02 13:25:00,23.35,23.36,23.27,23.28,85293.0,19.9973,20.0059,19.9288,19.9373,85293.0
2018-04-02 13:30:00,23.29,23.31,23.27,23.31,81409.0,19.9459,19.963,19.9288,19.963,81409.0
2018-04-02 13:35:00,23.32,23.33,23.28,23.29,64150.0,19.9716,19.9802,19.9373,19.9459,64150.0
2018-04-02 13:40:00,23.29,23.29,23.23,23.23,62265.0,19.9459,19.9459,19.8945,19.8945,62265.0
2018-04-02 13:45:00,23.23,23.26,23.2,23.22,89730.0,19.8945,19.9202,19.8688,19.886,89730.0
2018-04-02 13:50:00,23.21,23.24,23.19,23.21,71920.0,19.8774,19.9031,19.8603,19.8774,71920.0
2018-04-02 13:55:00,23.21,23.24,23.19,23.2,58580.0,19.8774,19.9031,19.8603,19.8688,58580.0
2018-04-02 14:00:00,23.19,23.21,23.14,23.18,66682.0,19.8603,19.8774,19.8174,19.8517,66682.0
2018-04-02 14:05:00,23.18,23.24,23.15,23.23,88035.0,19.8517,19.9031,19.826,19.8945,88035.0
2018-04-02 14:10:00,23.23,23.24,23.19,23.23,70768.0,19.8945,19.9031,19.8603,19.8945,70768.0
2018-04-02 14:15:00,23.23,23.27,23.22,23.26,61723.0,19.8945,19.9288,19.886,19.9202,61723.0
2018-04-02 14:20:00,23.26,23.3,23.25,23.28,82826.0,19.9202,19.9545,19.9117,19.9373,82826.0
2018-04-02 14:25:00,23.27,23.28,23.21,23.24,104994.0,19.9288,19.9373,19.8774,19.9031,104994.0
2018-04-02 14:30:00,23.24,23.28,23.21,23.26,82251.0,19.9031,19.9373,19.8774,19.9202,82251.0
2018-04-02 14:35:00,23.26,23.28,23.22,23.24,76787.0,19.9202,19.9373,19.886,19.9031,76787.0
2018-04-02 14:40:00,23.23,23.24,23.16,23.16,119738.0,19.8945,19.9031,19.8346,19.8346,119738.0
2018-04-02 14:45:00,23.17,23.23,23.15,23.23,74650.0,19.8431,19.8945,19.826,19.8945,74650.0
2018-04-02 14:50:00,23.23,23.28,23.22,23.27,76396.0,19.8945,19.9373,19.886,19.9288,76396.0
2018-04-02 14:55:00,23.27,23.28,23.23,23.26,70820.0,19.9288,19.9373,19.8945,19.9202,70820.0
2018-04-02 15:00:00,23.26,23.27,23.22,23.25,117340.0,19.9202,19.9288,19.886,19.9117,117340.0
2018-04-02 15:05:00,23.25,23.26,23.22,23.26,70493.0,19.9117,19.9202,19.886,19.9202,70493.0
2018-04-02 15:10:00,23.26,23.35,23.24,23.32,156132.0,19.9202,19.9973,19.9031,19.9716,156132.0
2018-04-02 15:15:00,23.31,23.32,23.26,23.28,129733.0,19.963,19.9716,19.9202,19.9373,129733.0
2018-04-02 15:20:00,23.28,23.3,23.23,23.24,105628.0,19.9373,19.9545,19.8945,19.9031,105628.0
2018-04-02 15:25:00,23.23,23.33,23.22,23.33,144516.0,19.8945,19.9802,19.886,19.9802,144516.0
2018-04-02 15:30:00,23.33,23.36,23.24,23.25,226645.0,19.9802,20.0059,19.9031,19.9117,226645.0
2018-04-02 15:35:00,23.25,23.29,23.24,23.25,179372.0,19.9117,19.9459,19.9031,19.9117,179372.0
2018-04-02 15:40:00,23.25,23.31,23.23,23.28,174897.0,19.9117,19.963,19.8945,19.9373,174897.0
2018-04-02 15:45:00,23.27,23.35,23.25,23.31,262181.0,19.9288,19.9973,19.9117,19.963,262181.0
2018-04-02 15:50:00,23.31,23.39,23.29,23.36,269145.0,19.963,20.0316,19.9459,20.0059,269145.0
2018-04-02 15:55:00,23.36,23.37,23.27,23.29,351689.0,20.0059,20.0144,19.9288,19.9459,351689.0
2018-04-03 09:30:00,23.39,23.43,23.26,23.39,125821.0,20.0316,20.0658,19.9202,20.0316,125821.0
2018-04-03 09:35:00,23.39,23.5,23.37,23.46,95664.0,20.0316,20.1258,20.0144,20.0915,95664.0
2018-04-03 09:40:00,23.45,23.53,23.41,23.51,68360.0,20.0829,20.1515,20.0487,20.1343,68360.0
2018-04-03 09:45:00,23.51,23.57,23.47,23.49,79001.0,20.1343,20.1857,20.1001,20.1172,79001.0
2018-04-03 09:50:00,23.49,23.5,23.4,23.42,73588.0,20.1172,20.1258,20.0401,20.0572,73588.0
2018-04-03 09:55:00,23.42,23.42,23.35,23.38,69722.0,20.0572,20.0572,19.9973,20.023,69722.0
2018-04-03 10:00:00,23.38,23.44,23.34,23.44,65197.0,20.023,20.0744,19.9887,20.0744,65197.0
2018-04-03 10:05:00,23.45,23.45,23.37,23.42,58576.0,20.0829,20.0829,20.0144,20.0572,58576.0
2018-04-03 10:10:00,23.42,23.44,23.38,23.39,62137.0,20.0572,20.0744,20.023,20.0316,62137.0
2018-04-03 10:15:00,23.39,23.41,23.36,23.38,77925.0,20.0316,20.0487,20.0059,20.023,77925.0
2018-04-03 10:20:00,23.39,23.43,23.37,23.4,164227.0,20.0316,20.0658,20.0144,20.0401,164227.0
2018-04-03 10:25:00,23.4,23.4,23.34,23.35,49860.0,20.0401,20.0401,19.9887,19.9973,49860.0
2018-04-03 10:30:00,23.35,23.46,23.34,23.46,55541.0,19.9973,20.0915,19.9887,20.0915,55541.0
2018-04-03 10:35:00,23.46,23.46,23.43,23.45,34843.0,20.0915,20.0915,20.0658,20.0829,34843.0
2018-04-03 10:40:00,23.46,23.55,23.45,23.54,63195.0,20.0915,20.1686,20.0829,20.16,63195.0
2018-04-03 10:45:00,23.53,23.58,23.52,23.54,54886.0,20.1515,20.1943,20.1429,20.16,54886.0
2018-04-03 10:50:00,23.53,23.57,23.5,23.51,49233.0,20.1515,20.1857,20.1258,20.1343,49233.0
2018-04-03 10:55:00,23.51,23.54,23.5,23.53,39098.0,20.1343,20.16,20.1258,20.1515,39098.0
2018-04-03 11:00:00,23.53,23.62,23.52,23.6,81530.0,20.1515,20.2285,20.1429,20.2114,81530.0
2018-04-03 11:05:00,23.6,23.64,23.59,23.62,51973.0,20.2114,20.2457,20.2028,20.2285,51973.0
2018-04-03 11:10:00,23.62,23.62,23.55,23.58,59473.0,20.2285,20.2285,20.1686,20.1943,59473.0
2018-04-03 11:15:00,23.58,23.59,23.54,23.56,33139.0,20.1943,20.2028,20.16,20.1771,33139.0
2018-04-03 11:20:00,23.56,23.58,23.55,23.56,42529.0,20.1771,20.1943,20.1686,20.1771,42529.0
2018-04-03 11:25:00,23.55,23.62,23.55,23.58,49818.0,20.1686,20.2285,20.1686,20.1943,49818.0
2018-04-03 11:30:00,23.58,23.59,23.54,23.55,51322.0,20.1943,20.2028,20.16,20.1686,51322.0
2018-04-03 11:35:00,23.55,23.55,23.48,23.5,65710.0,20.1686,20.1686,20.1086,20.1258,65710.0
2018-04-03 11:40:00,23.5,23.55,23.49,23.54,52462.0,20.1258,20.1686,20.1172,20.16,52462.0
2018-04-03 11:45:00,23.54,23.54,23.52,23.52,33344.0,20.16,20.16,20.1429,20.1429,33344.0
2018-04-03 11:50:00,23.52,23.52,23.47,23.48,72252.0,20.1429,20.1429,20.1001,20.1086,72252.0
2018-04-03 11:55:00,23.47,23.5,23.45,23.46,42189.0,20.1001,20.1258,20.0829,20.0915,42189.0
2018-04-03 12:00:00,23.45,23.52,23.45,23.52,24263.0,20.0829,20.1429,20.0829,20.1429,24263.0
2018-04-03 12:05:00,23.53,23.53,23.5,23.5,35931.0,20.1515,20.1515,20.1258,20.1258,35931.0
2018-04-03 12:10:00,23.51,23.51,23.44,23.44,107839.0,20.1343,20.1343,20.0744,20.0744,107839.0
2018-04-03 12:15:00,23.45,23.47,23.42,23.43,93151.0,20.0829,20.1001,20.0572,20.0658,93151.0
2018-04-03 12:20:00,23.43,23.43,23.38,23.39,47818.0,20.0658,20.0658,20.023,20.0316,47818.0
2018-04-03 12:25:00,23.39,23.41,23.38,23.38,42235.0,20.0316,20.0487,20.023,20.023,42235.0
2018-04-03 12:30:00,23.38,23.41,23.37,23.39,41818.0,20.023,20.0487,20.0144,20.0316,41818.0
2018-04-03 12:35:00,23.39,23.39,23.35,23.39,36521.0,20.0316,20.0316,19.9973,20.0316,36521.0
2018-04-03 12:40:00,23.39,23.44,23.39,23.43,81496.0,20.0316,20.0744,20.0316,20.0658,81496.0
2018-04-03 12:45:00,23.43,23.44,23.39,23.41,29041.0,20.0658,20.0744,20.0316,20.0487,29041.0
2018-04-03 12:50:00,23.41,23.48,23.4,23.44,34987.0,20.0487,20.1086,20.0401,20.0744,34987.0
2018-04-03 12:55:00,23.45,23.47,23.43,23.45,36981.0,20.0829,20.1001,20.0658,20.0829,36981.0
2018-04-03 13:00:00,23.44,23.47,23.42,23.47,40659.0,20.0744,20.1001,20.0572,20.1001,40659.0
2018-04-03 13:05:00,23.46,23.47,23.42,23.45,45586.0,20.0915,20.1001,20.0572,20.0829,45586.0
2018-04-03 13:10:00,23.45,23.48,23.43,23.44,31505.0,20.0829,20.1086,20.0658,20.0744,31505.0
2018-04-03 13:15:00,23.45,23.47,23.44,23.46,26143.0,20.0829,20.1001,20.0744,20.0915,26143.0
2018-04-03 13:20:00,23.46,23.54,23.46,23.53,51147.0,20.0915,20.16,20.0915,20.1515,51147.0
2018-04-03 13:25:00,23.53,23.57,23.53,23.55,47768.0,20.1515,20.1857,20.1515,20.1686,47768.0
2018-04-03 13:30:00,23.55,23.56,23.52,23.52,32123.0,20.1686,20.1771,20.1429,20.1429,32123.0
2018-04-03 13:35:00,23.52,23.53,23.49,23.5,45470.0,20.1429,20.1515,20.1172,20.1258,45470.0
2018-04-03 13:40:00,23.49,23.54,23.49,23.52,43901.0,20.1172,20.16,20.1172,20.1429,43901.0
2018-04-03 13:45:00,23.51,23.53,23.48,23.48,23298.0,20.1343,20.1515,20.1086,20.1086,23298.0
2018-04-03 13:50:00,23.48,23.57,23.48,23.57,56157.0,20.1086,20.1857,20.1086,20.1857,56157.0
2018-04-03 13:55:00,23.58,23.61,23.57,23.59,60543.0,20.1943,20.22,20.1857,20.2028,60543.0
2018-04-03 14:00:00,23.59,23.62,23.57,23.62,52424.0,20.2028,20.2285,20.1857,20.2285,52424.0
2018-04-03 14:05:00,23.62,23.62,23.57,23.59,66562.0,20.2285,20.2285,20.1857,20.2028,66562.0
2018-04-03 14:10:00,23.58,23.6,23.58,23.6,41874.0,20.1943,20.2114,20.1943,20.2114,41874.0
2018-04-03 14:15:00,23.59,23.59,23.54,23.56,55990.0,20.2028,20.2028,20.16,20.1771,55990.0
2018-04-03 14:20:00,23.57,23.64,23.56,23.64,41937.0,20.1857,20.2457,20.1771,20.2457,41937.0
2018-04-03 14:25:00,23.64,23.64,23.6,23.63,66206.0,20.2457,20.2457,20.2114,20.2371,66206.0
2018-04-03 14:30:00,23.62,23.64,23.59,23.59,51319.0,20.2285,20.2457,20.2028,20.2028,51319.0
2018-04-03 14:35:00,23.59,23.61,23.55,23.61,68084.0,20.2028,20.22,20.1686,20.22,68084.0
2018-04-03 14:40:00,23.61,23.61,23.57,23.57,34469.0,20.22,20.22,20.1857,20.1857,34469.0
2018-04-03 14:45:00,23.57,23.69,23.57,23.67,110195.0,20.1857,20.2885,20.1857,20.2713,110195.0
2018-04-03 14:50:00,23.67,23.68,23.63,23.64,47028.0,20.2713,20.2799,20.2371,20.2457,47028.0
2018-04-03 14:55:00,23.64,23.69,23.64,23.66,48118.0,20.2457,20.2885,20.2457,20.2628,48118.0
2018-04-03 15:00:00,23.66,23.72,23.65,23.68,112105.0,20.2628,20.3142,20.2542,20.2799,112105.0
2018-04-03 15:05:00,23.69,23.77,23.68,23.76,75654.0,20.2885,20.357,20.2799,20.3484,75654.0
2018-04-03 15:10:00,23.76,23.79,23.67,23.68,97372.0,20.3484,20.3741,20.2713,20.2799,97372.0
2018-04-03 15:15:00,23.68,23.7,23.64,23.7,62902.0,20.2799,20.297,20.2457,20.297,62902.0
2018-04-03 15:20:00,23.7,23.73,23.66,23.71,61522.0,20.297,20.3227,20.2628,20.3056,61522.0
2018-04-03 15:25:00,23.71,23.75,23.71,23.74,74560.0,20.3056,20.3399,20.3056,20.3313,74560.0
2018-04-03 15:30:00,23.75,23.75,23.64,23.64,107725.0,20.3399,20.3399,20.2457,20.2457,107725.0
2018-04-03 15:35:00,23.65,23.65,23.58,23.6,154110.0,20.2542,20.2542,20.1943,20.2114,154110.0
2018-04-03 15:40:00,23.61,23.62,23.57,23.58,199321.0,20.22,20.2285,20.1857,20.1943,199321.0
2018-04-03 15:45:00,23.57,23.61,23.56,23.59,227748.0,20.1857,20.22,20.1771,20.2028,227748.0
2018-04-03 15:50:00,23.59,23.6,23.55,23.57,333582.0,20.2028,20.2114,20.1686,20.1857,333582.0
2018-04-03 15:55:00,23.56,23.63,23.56,23.59,577131.0,20.1771,20.2371,20.1771,20.2028,577131.0
2018-04-04 09:30:00,23.22,23.43,23.15,23.43,109212.0,19.886,20.0658,19.826,20.0658,109212.0
2018-04-04 09:35:00,23.46,23.47,23.39,23.45,56996.0,20.0915,20.1001,20.0316,20.0829,56996.0
2018-04-04 09:40:00,23.45,23.46,23.35,23.39,88541.0,20.0829,20.0915,19.9973,20.0316,88541.0
2018-04-04 09:45:00,23.39,23.48,23.34,23.44,49589.0,20.0316,20.1086,19.9887,20.0744,49589.0
2018-04-04 09:50:00,23.44,23.59,23.44,23.59,54006.0,20.0744,20.2028,20.0744,20.2028,54006.0
2018-04-04 09:55:00,23.6,23.64,23.56,23.64,47247.0,20.2114,20.2457,20.1771,20.2457,47247.0
2018-04-04 10:00:00,23.64,23.64,23.54,23.58,46982.0,20.2457,20.2457,20.16,20.1943,46982.0
2018-04-04 10:05:00,23.59,23.66,23.54,23.63,31379.0,20.2028,20.2628,20.16,20.2371,31379.0
2018-04-04 10:10:00,23.62,23.71,23.61,23.69,135145.0,20.2285,20.3056,20.22,20.2885,135145.0
2018-04-04 10:15:00,23.69,23.79,23.67,23.77,70292.0,20.2885,20.3741,20.2713,20.357,70292.0
2018-04-04 10:20:00,23.77,23.78,23.72,23.75,67499.0,20.357,20.3656,20.3142,20.3399,67499.0
2018-04-04 10:25:00,23.76,23.83,23.73,23.78,85251.0,20.3484,20.4084,20.3227,20.3656,85251.0
2018-04-04 10:30:00,23.79,23.82,23.72,23.73,64438.0,20.3741,20.3998,20.3142,20.3227,64438.0
2018-04-04 10:35:00,23.73,23.75,23.67,23.75,72254.0,20.3227,20.3399,20.2713,20.3399,72254.0
2018-04-04 10:40:00,23.75,23.8,23.72,23.73,96726.0,20.3399,20.3827,20.3142,20.3227,96726.0
2018-04-04 10:45:00,23.73,23.81,23.7,23.79,146185.0,20.3227,20.3912,20.297,20.3741,146185.0
2018-04-04 10:50:00,23.8,23.8,23.71,23.73,63113.0,20.3827,20.3827,20.3056,20.3227,63113.0
2018-04-04 10:55:00,23.73,23.74,23.57,23.7,317158.0,20.3227,20.3313,20.1857,20.297,317158.0
2018-04-04 11:00:00,23.7,23.76,23.69,23.73,109996.0,20.297,20.3484,20.2885,20.3227,109996.0
2018-04-04 11:05:00,23.73,23.85,23.7,23.85,133915.0,20.3227,20.4255,20.297,20.4255,133915.0
2018-04-04 11:10:00,23.85,23.91,23.83,23.88,96224.0,20.4255,20.4769,20.4084,20.4512,96224.0
2018-04-04 11:15:00,23.88,23.93,23.87,23.91,72625.0,20.4512,20.494,20.4426,20.4769,72625.0
2018-04-04 11:20:00,23.91,23.98,23.91,23.96,81730.0,20.4769,20.5368,20.4769,20.5197,81730.0
2018-04-04 11:25:00,23.96,24.02,23.91,24.01,90377.0,20.5197,20.5711,20.4769,20.5625,90377.0
2018-04-04 11:30:00,24.0,24.03,23.96,23.97,89570.0,20.554,20.5797,20.5197,20.5283,89570.0
2018-04-04 11:35:00,23.97,23.98,23.94,23.95,38985.0,20.5283,20.5368,20.5026,20.5111,38985.0
2018-04-04 11:40:00,23.95,23.98,23.92,23.97,63344.0,20.5111,20.5368,20.4855,20.5283,63344.0
2018-04-04 11:45:00,23.98,24.0,23.95,23.95,73589.0,20.5368,20.554,20.5111,20.5111,73589.0
2018-04-04 11:50:00,23.95,23.98,23.94,23.96,33310.0,20.5111,20.5368,20.5026,20.5197,33310.0
2018-04-04 11:55:00,23.96,24.03,23.96,24.01,90564.0,20.5197,20.5797,20.5197,20.5625,90564.0
2018-04-04 12:00:00,24.01,24.03,23.98,24.03,65545.0,20.5625,20.5797,20.5368,20.5797,65545.0
2018-04-04 12:05:00,24.03,24.05,24.0,24.05,42386.0,20.5797,20.5968,20.554,20.5968,42386.0
2018-04-04 12:10:00,24.05,24.06,24.01,24.04,41122.0,20.5968,20.6054,20.5625,20.5882,41122.0
2018-04-04 12:15:00,24.04,24.04,23.97,23.98,109541.0,20.5882,20.5882,20.5283,20.5368,109541.0
2018-04-04 12:20:00,23.97,24.04,23.97,24.01,36624.0,20.5283,20.5882,20.5283,20.5625,36624.0
2018-04-04 12:25:00,24.01,24.01,23.97,23.99,62244.0,20.5625,20.5625,20.5283,20.5454,62244.0
2018-04-04 12:30:00,23.99,24.0,23.97,23.99,42029.0,20.5454,20.554,20.5283,20.5454,42029.0
2018-04-04 12:35:00,23.99,24.01,23.97,23.98,46834.0,20.5454,20.5625,20.5283,20.5368,46834.0
2018-04-04 12:40:00,23.99,24.0,23.96,23.99,51891.0,20.5454,20.554,20.5197,20.5454,51891.0
2018-04-04 12:45:00,23.99,24.0,23.97,23.98,40566.0,20.5454,20.554,20.5283,20.5368,40566.0
2018-04-04 12:50:00,23.98,24.0,23.97,23.98,66076.0,20.5368,20.554,20.5283,20.5368,66076.0
2018-04-04 12:55:00,23.98,24.03,23.98,24.01,73011.0,20.5368,20.5797,20.5368,20.5625,73011.0
2018-04-04 13:00:00,24.0,24.02,24.0,24.02,79717.0,20.554,20.5711,20.554,20.5711,79717.0
2018-04-04 13:05:00,24.02,24.03,23.97,23.99,65014.0,20.5711,20.5797,20.5283,20.5454,65014.0
2018-04-04 13:10:00,23.99,24.01,23.97,23.98,73641.0,20.5454,20.5625,20.5283,20.5368,73641.0
2018-04-04 13:15:00,23.98,24.01,23.98,23.99,43098.0,20.5368,20.5625,20.5368,20.5454,43098.0
2018-04-04 13:20:00,23.98,24.01,23.96,23.96,73241.0,20.5368,20.5625,20.5197,20.5197,73241.0
2018-04-04 13:25:00,23.96,23.98,23.93,23.98,42534.0,20.5197,20.5368,20.494,20.5368,42534.0
2018-04-04 13:30:00,23.97,23.98,23.9,23.93,49691.0,20.5283,20.5368,20.4683,20.494,49691.0
2018-04-04 13:35:00,23.93,23.97,23.92,23.95,31001.0,20.494,20.5283,20.4855,20.5111,31001.0
2018-04-04 13:40:00,23.96,24.02,23.95,24.01,104304.0,20.5197,20.5711,20.5111,20.5625,104304.0
2018-04-04 13:45:00,24.0,24.0,23.96,23.98,34232.0,20.554,20.554,20.5197,20.5368,34232.0
2018-04-04 13:50:00,23.98,23.99,23.96,23.97,55826.0,20.5368,20.5454,20.5197,20.5283,55826.0
2018-04-04 13:55:00,23.98,24.02,23.97,24.02,58838.0,20.5368,20.5711,20.5283,20.5711,58838.0
2018-04-04 14:00:00,24.02,24.03,24.0,24.0,51339.0,20.5711,20.5797,20.554,20.554,51339.0
2018-04-04 14:05:00,24.01,24.03,24.0,24.02,42552.0,20.5625,20.5797,20.554,20.5711,42552.0
2018-04-04 14:10:00,24.02,24.05,24.0,24.02,48700.0,20.5711,20.5968,20.554,20.5711,48700.0
2018-04-04 14:15:00,24.02,24.07,24.01,24.05,76565.0,20.5711,20.6139,20.5625,20.5968,76565.0
2018-04-04 14:20:00,24.05,24.06,24.03,24.04,42569.0,20.5968,20.6054,20.5797,20.5882,42569.0
2018-04-04 14:25:00,24.04,24.08,24.03,24.07,34883.0,20.5882,20.6225,20.5797,20.6139,34883.0
2018-04-04 14:30:00,24.07,24.09,24.06,24.07,34025.0,20.6139,20.631,20.6054,20.6139,34025.0
2018-04-04 14:35:00,24.08,24.08,24.02,24.04,59116.0,20.6225,20.6225,20.5711,20.5882,59116.0
2018-04-04 14:40:00,24.04,24.09,24.03,24.08,73884.0,20.5882,20.631,20.5797,20.6225,73884.0
2018-04-04 14:45:00,24.08,24.08,24.04,24.08,66039.0,20.6225,20.6225,20.5882,20.6225,66039.0
2018-04-04 14:50:00,24.08,24.11,24.06,24.06,52393.0,20.6225,20.6482,20.6054,20.6054,52393.0
2018-04-04 14:55:00,24.06,24.07,24.04,24.05,72702.0,20.6054,20.6139,20.5882,20.5968,72702.0
2018-04-04 15:00:00,24.05,24.06,24.04,24.05,70021.0,20.5968,20.6054,20.5882,20.5968,70021.0
2018-04-04 15:05:00,24.05,24.09,24.04,24.09,74516.0,20.5968,20.631,20.5882,20.631,74516.0
2018-04-04 15:10:00,24.09,24.11,24.07,24.11,74846.0,20.631,20.6482,20.6139,20.6482,74846.0
2018-04-04 15:15:00,24.1,24.11,24.04,24.05,134529.0,20.6396,20.6482,20.5882,20.5968,134529.0
2018-04-04 15:20:00,24.05,24.19,24.04,24.19,173518.0,20.5968,20.7167,20.5882,20.7167,173518.0
2018-04-04 15:25:00,24.19,24.23,24.17,24.18,125760.0,20.7167,20.7509,20.6996,20.7081,125760.0
2018-04-04 15:30:00,24.19,24.23,24.18,24.2,183575.0,20.7167,20.7509,20.7081,20.7252,183575.0
2018-04-04 15:35:00,24.2,24.23,24.15,24.18,186231.0,20.7252,20.7509,20.6824,20.7081,186231.0
2018-04-04 15:40:00,24.19,24.2,24.17,24.17,124806.0,20.7167,20.7252,20.6996,20.6996,124806.0
2018-04-04 15:45:00,24.18,24.22,24.17,24.21,201389.0,20.7081,20.7424,20.6996,20.7338,201389.0
2018-04-04 15:50:00,24.21,24.21,24.19,24.2,249546.0,20.7338,20.7338,20.7167,20.7252,249546.0
2018-04-04 15:55:00,24.2,24.2,24.07,24.08,852715.0,20.7252,20.7252,20.6139,20.6225,852715.0
2018-04-05 09:30:00,24.17,24.25,24.1,24.22,212846.0,20.6996,20.7681,20.6396,20.7424,212846.0
2018-04-05 09:35:00,24.23,24.26,24.13,24.13,62794.0,20.7509,20.7766,20.6653,20.6653,62794.0
2018-04-05 09:40:00,24.14,24.15,23.98,23.98,68976.0,20.6739,20.6824,20.5368,20.5368,68976.0
2018-04-05 09:45:00,23.98,23.99,23.83,23.87,91175.0,20.5368,20.5454,20.4084,20.4426,91175.0
2018-04-05 09:50:00,23.88,23.96,23.83,23.89,88515.0,20.4512,20.5197,20.4084,20.4598,88515.0
2018-04-05 09:55:00,23.89,23.94,23.87,23.94,79499.0,20.4598,20.5026,20.4426,20.5026,79499.0
2018-04-05 10:00:00,23.94,23.95,23.87,23.94,58811.0,20.5026,20.5111,20.4426,20.5026,58811.0
2018-04-05 10:05:00,23.94,23.96,23.88,23.91,44635.0,20.5026,20.5197,20.4512,20.4769,44635.0
2018-04-05 10:10:00,23.92,23.99,23.92,23.94,46625.0,20.4855,20.5454,20.4855,20.5026,46625.0
2018-04-05 10:15:00,23.94,23.99,23.92,23.95,38702.0,20.5026,20.5454,20.4855,20.5111,38702.0
2018-04-05 10:20:00,23.95,23.98,23.93,23.98,58230.0,20.5111,20.5368,20.494,20.5368,58230.0
2018-04-05 10:25:00,23.98,24.03,23.95,24.01,50800.0,20.5368,20.5797,20.5111,20.5625,50800.0
2018-04-05 10:30:00,24.01,24.02,23.99,23.99,44160.0,20.5625,20.5711,20.5454,20.5454,44160.0
2018-04-05 10:35:00,23.99,24.06,23.99,24.05,58851.0,20.5454,20.6054,20.5454,20.5968,58851.0
2018-04-05 10:40:00,24.05,24.06,24.02,24.04,60319.0,20.5968,20.6054,20.5711,20.5882,60319.0
2018-04-05 10:45:00,24.05,24.06,24.01,24.04,47682.0,20.5968,20.6054,20.5625,20.5882,47682.0
2018-04-05 10:50:00,24.04,24.09,24.03,24.09,78459.0,20.5882,20.631,20.5797,20.631,78459.0
2018-04-05 10:55:00,24.1,24.14,24.1,24.1,91780.0,20.6396,20.6739,20.6396,20.6396,91780.0
2018-04-05 11:00:00,24.11,24.18,24.11,24.18,61629.0,20.6482,20.7081,20.6482,20.7081,61629.0
2018-04-05 11:05:00,24.19,24.19,24.1,24.12,163028.0,20.7167,20.7167,20.6396,20.6567,163028.0
2018-04-05 11:10:00,24.13,24.17,24.09,24.14,96151.0,20.6653,20.6996,20.631,20.6739,96151.0
2018-04-05 11:15:00,24.13,24.14,24.09,24.11,39457.0,20.6653,20.6739,20.631,20.6482,39457.0
2018-04-05 11:20:00,24.1,24.13,24.03,24.04,47164.0,20.6396,20.6653,20.5797,20.5882,47164.0
2018-04-05 11:25:00,24.03,24.05,23.99,24.03,94289.0,20.5797,20.5968,20.5454,20.5797,94289.0
2018-04-05 11:30:00,24.03,24.06,24.01,24.04,52683.0,20.5797,20.6054,20.5625,20.5882,52683.0
2018-04-05 11:35:00,24.04,24.07,24.03,24.07,22801.0,20.5882,20.6139,20.5797,20.6139,22801.0
2018-04-05 11:40:00,24.07,24.09,24.03,24.06,66707.0,20.6139,20.631,20.5797,20.6054,66707.0
2018-04-05 11:45:00,24.07,24.07,24.01,24.04,29428.0,20.6139,20.6139,20.5625,20.5882,29428.0
2018-04-05 11:50:00,24.04,24.09,24.03,24.08,29745.0,20.5882,20.631,20.5797,20.6225,29745.0
2018-04-05 11:55:00,24.08,24.09,24.01,24.03,42813.0,20.6225,20.631,20.5625,20.5797,42813.0
2018-04-05 12:00:00,24.02,24.03,23.98,24.0,48333.0,20.5711,20.5797,20.5368,20.554,48333.0
2018-04-05 12:05:00,24.0,24.0,23.96,23.98,26116.0,20.554,20.554,20.5197,20.5368,26116.0
2018-04-05 12:10:00,23.98,24.01,23.96,24.01,19465.0,20.5368,20.5625,20.5197,20.5625,19465.0
2018-04-05 12:15:00,24.0,24.0,23.95,23.99,36881.0,20.554,20.554,20.5111,20.5454,36881.0
2018-04-05 12:20:00,23.99,24.03,23.98,23.98,34307.0,20.5454,20.5797,20.5368,20.5368,34307.0
2018-04-05 12:25:00,24.0,24.05,23.98,24.04,21469.0,20.554,20.5968,20.5368,20.5882,21469.0
2018-04-05 12:30:00,24.04,24.05,24.0,24.01,58499.0,20.5882,20.5968,20.554,20.5625,58499.0
2018-04-05 12:35:00,24.0,24.01,23.97,24.0,35588.0,20.554,20.5625,20.5283,20.554,35588.0
2018-04-05 12:40:00,24.0,24.03,23.96,23.96,38864.0,20.554,20.5797,20.5197,20.5197,38864.0
2018-04-05 12:45:00,23.96,24.0,23.96,23.99,23189.0,20.5197,20.554,20.5197,20.5454,23189.0
2018-04-05 12:50:00,24.0,24.02,23.99,24.01,58558.0,20.554,20.5711,20.5454,20.5625,58558.0
2018-04-05 12:55:00,24.01,24.03,23.99,24.0,14339.0,20.5625,20.5797,20.5454,20.554,14339.0
2018-04-05 13:00:00,23.99,24.01,23.99,24.01,15311.0,20.5454,20.5625,20.5454,20.5625,15311.0
2018-04-05 13:05:00,24.0,24.01,23.97,23.99,47324.0,20.554,20.5625,20.5283,20.5454,47324.0
2018-04-05 13:10:00,23.99,24.01,23.98,24.0,25477.0,20.5454,20.5625,20.5368,20.554,25477.0
2018-04-05 13:15:00,24.0,24.0,23.96,23.96,17526.0,20.554,20.554,20.5197,20.5197,17526.0
2018-04-05 13:20:00,23.96,23.97,23.88,23.9,83551.0,20.5197,20.5283,20.4512,20.4683,83551.0
2018-04-05 13:25:00,23.91,23.92,23.89,23.89,55642.0,20.4769,20.4855,20.4598,20.4598,55642.0
2018-04-05 13:30:00,23.9,23.9,23.85,23.9,56615.0,20.4683,20.4683,20.4255,20.4683,56615.0
2018-04-05 13:35:00,23.89,23.91,23.84,23.85,100347.0,20.4598,20.4769,20.4169,20.4255,100347.0
2018-04-05 13:40:00,23.85,23.85,23.8,23.82,88258.0,20.4255,20.4255,20.3827,20.3998,88258.0
2018-04-05 13:45:00,23.83,23.87,23.82,23.87,29030.0,20.4084,20.4426,20.3998,20.4426,29030.0
2018-04-05 13:50:00,23.86,23.89,23.85,23.88,52199.0,20.4341,20.4598,20.4255,20.4512,52199.0
2018-04-05 13:55:00,23.88,23.89,23.86,23.87,46356.0,20.4512,20.4598,20.4341,20.4426,46356.0
2018-04-05 14:00:00,23.87,23.9,23.86,23.87,53394.0,20.4426,20.4683,20.4341,20.4426,53394.0
2018-04-05 14:05:00,23.88,23.88,23.83,23.85,39281.0,20.4512,20.4512,20.4084,20.4255,39281.0
2018-04-05 14:10:00,23.84,23.86,23.83,23.85,41679.0,20.4169,20.4341,20.4084,20.4255,41679.0
2018-04-05 14:15:00,23.85,23.89,23.83,23.85,77020.0,20.4255,20.4598,20.4084,20.4255,77020.0
2018-04-05 14:20:00,23.85,23.87,23.84,23.85,20240.0,20.4255,20.4426,20.4169,20.4255,20240.0
2018-04-05 14:25:00,23.84,23.84,23.81,23.82,52519.0,20.4169,20.4169,20.3912,20.3998,52519.0
2018-04-05 14:30:00,23.82,23.82,23.78,23.8,70407.0,20.3998,20.3998,20.3656,20.3827,70407.0
2018-04-05 14:35:00,23.8,23.81,23.76,23.78,81999.0,20.3827,20.3912,20.3484,20.3656,81999.0
2018-04-05 14:40:00,23.79,23.8,23.78,23.8,50474.0,20.3741,20.3827,20.3656,20.3827,50474.0
2018-04-05 14:45:00,23.8,23.83,23.79,23.8,58148.0,20.3827,20.4084,20.3741,20.3827,58148.0
2018-04-05 14:50:00,23.8,23.82,23.79,23.81,39650.0,20.3827,20.3998,20.3741,20.3912,39650.0
2018-04-05 14:55:00,23.82,23.86,23.81,23.84,76972.0,20.3998,20.4341,20.3912,20.4169,76972.0
2018-04-05 15:00:00,23.84,23.86,23.82,23.82,37371.0,20.4169,20.4341,20.3998,20.3998,37371.0
2018-04-05 15:05:00,23.83,23.91,23.82,23.9,43424.0,20.4084,20.4769,20.3998,20.4683,43424.0
2018-04-05 15:10:00,23.91,23.92,23.88,23.89,50254.0,20.4769,20.4855,20.4512,20.4598,50254.0
2018-04-05 15:15:00,23.89,23.91,23.84,23.84,65119.0,20.4598,20.4769,20.4169,20.4169,65119.0
2018-04-05 15:20:00,23.85,23.87,23.83,23.84,74858.0,20.4255,20.4426,20.4084,20.4169,74858.0
2018-04-05 15:25:00,23.84,23.84,23.81,23.83,65056.0,20.4169,20.4169,20.3912,20.4084,65056.0
2018-04-05 15:30:00,23.83,23.84,23.78,23.78,70614.0,20.4084,20.4169,20.3656,20.3656,70614.0
2018-04-05 15:35:00,23.79,23.79,23.76,23.76,109767.0,20.3741,20.3741,20.3484,20.3484,109767.0
2018-04-05 15:40:00,23.77,23.85,23.76,23.85,141767.0,20.357,20.4255,20.3484,20.4255,141767.0
2018-04-05 15:45:00,23.85,23.86,23.81,23.84,255721.0,20.4255,20.4341,20.3912,20.4169,255721.0
2018-04-05 15:50:00,23.85,23.87,23.82,23.86,211362.0,20.4255,20.4426,20.3998,20.4341,211362.0
2018-04-05 15:55:00,23.86,23.86,23.78,23.8,532603.0,20.4341,20.4341,20.3656,20.3827,532603.0
2018-04-06 09:30:00,23.67,23.94,23.67,23.9,183462.0,20.2713,20.5026,20.2713,20.4683,183462.0
2018-04-06 09:35:00,23.91,24.05,23.87,24.03,100277.0,20.4769,20.5968,20.4426,20.5797,100277.0
2018-04-06 09:40:00,24.03,24.12,23.99,24.08,63559.0,20.5797,20.6567,20.5454,20.6225,63559.0
2018-04-06 09:45:00,24.08,24.08,23.97,23.98,110418.0,20.6225,20.6225,20.5283,20.5368,110418.0
2018-04-06 09:50:00,23.98,24.04,23.97,24.01,99146.0,20.5368,20.5882,20.5283,20.5625,99146.0
2018-04-06 09:55:00,24.02,24.08,23.99,24.08,111219.0,20.5711,20.6225,20.5454,20.6225,111219.0
2018-04-06 10:00:00,24.08,24.11,24.05,24.11,92143.0,20.6225,20.6482,20.5968,20.6482,92143.0
2018-04-06 10:05:00,24.12,24.13,24.05,24.06,72922.0,20.6567,20.6653,20.5968,20.6054,72922.0
2018-04-06 10:10:00,24.07,24.11,24.04,24.1,47741.0,20.6139,20.6482,20.5882,20.6396,47741.0
2018-04-06 10:15:00,24.11,24.11,24.04,24.08,56049.0,20.6482,20.6482,20.5882,20.6225,56049.0
2018-04-06 10:20:00,24.07,24.1,23.99,24.0,72824.0,20.6139,20.6396,20.5454,20.554,72824.0
2018-04-06 10:25:00,24.01,24.02,23.98,23.98,105643.0,20.5625,20.5711,20.5368,20.5368,105643.0
2018-04-06 10:30:00,23.99,24.03,23.98,23.99,61966.0,20.5454,20.5797,20.5368,20.5454,61966.0
2018-04-06 10:35:00,23.99,24.02,23.98,23.98,75832.0,20.5454,20.5711,20.5368,20.5368,75832.0
2018-04-06 10:40:00,23.98,23.99,23.92,23.95,100307.0,20.5368,20.5454,20.4855,20.5111,100307.0
2018-04-06 10:45:00,23.95,23.95,23.87,23.91,82552.0,20.5111,20.5111,20.4426,20.4769,82552.0
2018-04-06 10:50:00,23.91,23.93,23.9,23.9,67236.0,20.4769,20.494,20.4683,20.4683,67236.0
2018-04-06 10:55:00,23.9,23.97,23.9,23.96,56550.0,20.4683,20.5283,20.4683,20.5197,56550.0
2018-04-06 11:00:00,23.95,23.96,23.88,23.91,91409.0,20.5111,20.5197,20.4512,20.4769,91409.0
2018-04-06 11:05:00,23.91,23.93,23.89,23.92,51312.0,20.4769,20.494,20.4598,20.4855,51312.0
2018-04-06 11:10:00,23.91,23.95,23.91,23.93,70211.0,20.4769,20.5111,20.4769,20.494,70211.0
2018-04-06 11:15:00,23.92,23.94,23.89,23.91,63951.0,20.4855,20.5026,20.4598,20.4769,63951.0
2018-04-06 11:20:00,23.91,23.92,23.86,23.87,59671.0,20.4769,20.4855,20.4341,20.4426,59671.0
2018-04-06 11:25:00,23.87,23.91,23.86,23.89,55372.0,20.4426,20.4769,20.4341,20.4598,55372.0
2018-04-06 11:30:00,23.89,23.94,23.88,23.94,59406.0,20.4598,20.5026,20.4512,20.5026,59406.0
2018-04-06 11:35:00,23.94,23.94,23.89,23.94,57736.0,20.5026,20.5026,20.4598,20.5026,57736.0
2018-04-06 11:40:00,23.94,23.98,23.93,23.94,79653.0,20.5026,20.5368,20.494,20.5026,79653.0
2018-04-06 11:45:00,23.95,23.96,23.92,23.95,39962.0,20.5111,20.5197,20.4855,20.5111,39962.0
2018-04-06 11:50:00,23.95,23.96,23.93,23.96,55613.0,20.5111,20.5197,20.494,20.5197,55613.0
2018-04-06 11:55:00,23.96,23.98,23.94,23.96,99622.0,20.5197,20.5368,20.5026,20.5197,99622.0
2018-04-06 12:00:00,23.96,23.97,23.91,23.92,48729.0,20.5197,20.5283,20.4769,20.4855,48729.0
2018-04-06 12:05:00,23.93,23.96,23.92,23.94,34996.0,20.494,20.5197,20.4855,20.5026,34996.0
2018-04-06 12:10:00,23.94,23.94,23.92,23.93,42807.0,20.5026,20.5026,20.4855,20.494,42807.0
2018-04-06 12:15:00,23.94,23.95,23.88,23.88,54063.0,20.5026,20.5111,20.4512,20.4512,54063.0
2018-04-06 12:20:00,23.88,23.93,23.88,23.9,52062.0,20.4512,20.494,20.4512,20.4683,52062.0
2018-04-06 12:25:00,23.91,23.93,23.9,23.91,43896.0,20.4769,20.494,20.4683,20.4769,43896.0
2018-04-06 12:30:00,23.91,23.91,23.88,23.89,46539.0,20.4769,20.4769,20.4512,20.4598,46539.0
2018-04-06 12:35:00,23.9,23.94,23.89,23.93,53995.0,20.4683,20.5026,20.4598,20.494,53995.0
2018-04-06 12:40:00,23.93,23.97,23.92,23.95,63565.0,20.494,20.5283,20.4855,20.5111,63565.0
2018-04-06 12:45:00,23.94,23.99,23.93,23.97,44796.0,20.5026,20.5454,20.494,20.5283,44796.0
2018-04-06 12:50:00,23.98,24.02,23.97,24.02,42609.0,20.5368,20.5711,20.5283,20.5711,42609.0
2018-04-06 12:55:00,24.02,24.03,23.98,24.0,35157.0,20.5711,20.5797,20.5368,20.554,35157.0
2018-04-06 13:00:00,24.0,24.02,23.98,24.01,30105.0,20.554,20.5711,20.5368,20.5625,30105.0
2018-04-06 13:05:00,24.01,24.01,23.97,23.97,76795.0,20.5625,20.5625,20.5283,20.5283,76795.0
2018-04-06 13:10:00,23.96,23.97,23.93,23.97,55640.0,20.5197,20.5283,20.494,20.5283,55640.0
2018-04-06 13:15:00,23.97,23.98,23.94,23.96,69309.0,20.5283,20.5368,20.5026,20.5197,69309.0
2018-04-06 13:20:00,23.96,23.98,23.91,23.92,191318.0,20.5197,20.5368,20.4769,20.4855,191318.0
2018-04-06 13:25:00,23.92,23.95,23.9,23.94,72323.0,20.4855,20.5111,20.4683,20.5026,72323.0
2018-04-06 13:30:00,23.94,23.96,23.92,23.93,76547.0,20.5026,20.5197,20.4855,20.494,76547.0
2018-04-06 13:35:00,23.92,23.93,23.88,23.89,108686.0,20.4855,20.494,20.4512,20.4598,108686.0
2018-04-06 13:40:00,23.89,23.91,23.87,23.9,55866.0,20.4598,20.4769,20.4426,20.4683,55866.0
2018-04-06 13:45:00,23.89,23.9,23.81,23.82,111622.0,20.4598,20.4683,20.3912,20.3998,111622.0
2018-04-06 13:50:00,23.83,23.83,23.75,23.76,108997.0,20.4084,20.4084,20.3399,20.3484,108997.0
2018-04-06 13:55:00,23.76,23.82,23.74,23.81,259785.0,20.3484,20.3998,20.3313,20.3912,259785.0
2018-04-06 14:00:00,23.8,23.84,23.72,23.76,164300.0,20.3827,20.4169,20.3142,20.3484,164300.0
2018-04-06 14:05:00,23.76,23.76,23.69,23.73,74189.0,20.3484,20.3484,20.2885,20.3227,74189.0
2018-04-06 14:10:00,23.74,23.75,23.72,23.72,73192.0,20.3313,20.3399,20.3142,20.3142,73192.0
2018-04-06 14:15:00,23.72,23.75,23.7,23.71,64065.0,20.3142,20.3399,20.297,20.3056,64065.0
2018-04-06 14:20:00,23.72,23.76,23.72,23.75,69117.0,20.3142,20.3484,20.3142,20.3399,69117.0
2018-04-06 14:25:00,23.75,23.77,23.73,23.76,107982.0,20.3399,20.357,20.3227,20.3484,107982.0
2018-04-06 14:30:00,23.75,23.8,23.74,23.75,73496.0,20.3399,20.3827,20.3313,20.3399,73496.0
2018-04-06 14:35:00,23.76,23.77,23.7,23.71,72730.0,20.3484,20.357,20.297,20.3056,72730.0
2018-04-06 14:40:00,23.71,23.78,23.69,23.75,69493.0,20.3056,20.3656,20.2885,20.3399,69493.0
2018-04-06 14:45:00,23.75,23.76,23.7,23.71,53761.0,20.3399,20.3484,20.297,20.3056,53761.0
2018-04-06 14:50:00,23.71,23.74,23.66,23.73,122992.0,20.3056,20.3313,20.2628,20.3227,122992.0
2018-04-06 14:55:00,23.73,23.74,23.68,23.7,80751.0,20.3227,20.3313,20.2799,20.297,80751.0
2018-04-06 15:00:00,23.71,23.75,23.68,23.69,76578.0,20.3056,20.3399,20.2799,20.2885,76578.0
2018-04-06 15:05:00,23.69,23.72,23.69,23.69,93923.0,20.2885,20.3142,20.2885,20.2885,93923.0
2018-04-06 15:10:00,23.69,23.75,23.67,23.75,150487.0,20.2885,20.3399,20.2713,20.3399,150487.0
2018-04-06 15:15:00,23.75,23.76,23.68,23.68,98609.0,20.3399,20.3484,20.2799,20.2799,98609.0
2018-04-06 15:20:00,23.69,23.72,23.67,23.7,100997.0,20.2885,20.3142,20.2713,20.297,100997.0
2018-04-06 15:25:00,23.7,23.73,23.67,23.68,111558.0,20.297,20.3227,20.2713,20.2799,111558.0
2018-04-06 15:30:00,23.68,23.76,23.67,23.75,120041.0,20.2799,20.3484,20.2713,20.3399,120041.0
2018-04-06 15:35:00,23.76,23.82,23.73,23.81,215469.0,20.3484,20.3998,20.3227,20.3912,215469.0
2018-04-06 15:40:00,23.8,23.85,23.8,23.8,166218.0,20.3827,20.4255,20.3827,20.3827,166218.0
2018-04-06 15:45:00,23.8,23.83,23.76,23.78,208495.0,20.3827,20.4084,20.3484,20.3656,208495.0
2018-04-06 15:50:00,23.78,23.87,23.77,23.8,374604.0,20.3656,20.4426,20.357,20.3827,374604.0
2018-04-06 15:55:00,23.8,23.82,23.77,23.77,646754.0,20.3827,20.3998,20.357,20.357,646754.0
2018-04-09 09:30:00,23.83,23.9,23.81,23.81,86741.0,20.4084,20.4683,20.3912,20.3912,86741.0
2018-04-09 09:35:00,23.81,23.82,23.71,23.71,112211.0,20.3912,20.3998,20.3056,20.3056,112211.0
2018-04-09 09:40:00,23.71,23.79,23.7,23.77,77373.0,20.3056,20.3741,20.297,20.357,77373.0
2018-04-09 09:45:00,23.76,23.76,23.66,23.73,79782.0,20.3484,20.3484,20.2628,20.3227,79782.0
2018-04-09 09:50:00,23.73,23.8,23.73,23.8,47692.0,20.3227,20.3827,20.3227,20.3827,47692.0
2018-04-09 09:55:00,23.79,23.88,23.79,23.87,88384.0,20.3741,20.4512,20.3741,20.4426,88384.0
2018-04-09 10:00:00,23.87,23.87,23.81,23.83,45205.0,20.4426,20.4426,20.3912,20.4084,45205.0
2018-04-09 10:05:00,23.83,23.83,23.77,23.78,56131.0,20.4084,20.4084,20.357,20.3656,56131.0
2018-04-09 10:10:00,23.77,23.78,23.73,23.74,51743.0,20.357,20.3656,20.3227,20.3313,51743.0
2018-04-09 10:15:00,23.73,23.76,23.69,23.69,83401.0,20.3227,20.3484,20.2885,20.2885,83401.0
2018-04-09 10:20:00,23.69,23.72,23.68,23.71,52880.0,20.2885,20.3142,20.2799,20.3056,52880.0
2018-04-09 10:25:00,23.71,23.73,23.68,23.72,67927.0,20.3056,20.3227,20.2799,20.3142,67927.0
2018-04-09 10:30:00,23.73,23.79,23.72,23.79,82032.0,20.3227,20.3741,20.3142,20.3741,82032.0
2018-04-09 10:35:00,23.79,23.79,23.75,23.76,71125.0,20.3741,20.3741,20.3399,20.3484,71125.0
2018-04-09 10:40:00,23.76,23.77,23.73,23.75,37748.0,20.3484,20.357,20.3227,20.3399,37748.0
2018-04-09 10:45:00,23.75,23.76,23.71,23.71,43926.0,20.3399,20.3484,20.3056,20.3056,43926.0
2018-04-09 10:50:00,23.72,23.75,23.69,23.7,57824.0,20.3142,20.3399,20.2885,20.297,57824.0
2018-04-09 10:55:00,23.7,23.71,23.65,23.67,110994.0,20.297,20.3056,20.2542,20.2713,110994.0
2018-04-09 11:00:00,23.68,23.68,23.61,23.68,130806.0,20.2799,20.2799,20.22,20.2799,130806.0
2018-04-09 11:05:00,23.68,23.72,23.67,23.71,62697.0,20.2799,20.3142,20.2713,20.3056,62697.0
2018-04-09 11:10:00,23.72,23.77,23.71,23.73,73949.0,20.3142,20.357,20.3056,20.3227,73949.0
2018-04-09 11:15:00,23.73,23.75,23.73,23.75,32712.0,20.3227,20.3399,20.3227,20.3399,32712.0
2018-04-09 11:20:00,23.75,23.77,23.72,23.76,40927.0,20.3399,20.357,20.3142,20.3484,40927.0
2018-04-09 11:25:00,23.77,23.78,23.76,23.76,35814.0,20.357,20.3656,20.3484,20.3484,35814.0
2018-04-09 11:30:00,23.76,23.84,23.76,23.81,134044.0,20.3484,20.4169,20.3484,20.3912,134044.0
2018-04-09 11:35:00,23.81,23.83,23.75,23.75,88739.0,20.3912,20.4084,20.3399,20.3399,88739.0
2018-04-09 11:40:00,23.75,23.77,23.72,23.76,39259.0,20.3399,20.357,20.3142,20.3484,39259.0
2018-04-09 11:45:00,23.76,23.78,23.75,23.76,41583.0,20.3484,20.3656,20.3399,20.3484,41583.0
2018-04-09 11:50:00,23.76,23.76,23.72,23.76,32256.0,20.3484,20.3484,20.3142,20.3484,32256.0
2018-04-09 11:55:00,23.76,23.76,23.7,23.73,52626.0,20.3484,20.3484,20.297,20.3227,52626.0
2018-04-09 12:00:00,23.73,23.76,23.72,23.73,30863.0,20.3227,20.3484,20.3142,20.3227,30863.0
2018-04-09 12:05:00,23.73,23.74,23.71,23.71,33720.0,20.3227,20.3313,20.3056,20.3056,33720.0
2018-04-09 12:10:00,23.71,23.73,23.69,23.7,36737.0,20.3056,20.3227,20.2885,20.297,36737.0
2018-04-09 12:15:00,23.71,23.75,23.7,23.71,29259.0,20.3056,20.3399,20.297,20.3056,29259.0
2018-04-09 12:20:00,23.72,23.73,23.69,23.69,27496.0,20.3142,20.3227,20.2885,20.2885,27496.0
2018-04-09 12:25:00,23.7,23.72,23.69,23.72,21025.0,20.297,20.3142,20.2885,20.3142,21025.0
2018-04-09 12:30:00,23.71,23.72,23.67,23.7,94720.0,20.3056,20.3142,20.2713,20.297,94720.0
2018-04-09 12:35:00,23.69,23.71,23.65,23.65,45158.0,20.2885,20.3056,20.2542,20.2542,45158.0
2018-04-09 12:40:00,23.65,23.69,23.65,23.67,43545.0,20.2542,20.2885,20.2542,20.2713,43545.0
2018-04-09 12:45:00,23.68,23.7,23.67,23.68,23762.0,20.2799,20.297,20.2713,20.2799,23762.0
2018-04-09 12:50:00,23.68,23.71,23.68,23.7,67081.0,20.2799,20.3056,20.2799,20.297,67081.0
2018-04-09 12:55:00,23.7,23.71,23.69,23.7,35102.0,20.297,20.3056,20.2885,20.297,35102.0
2018-04-09 13:00:00,23.71,23.71,23.69,23.7,33444.0,20.3056,20.3056,20.2885,20.297,33444.0
2018-04-09 13:05:00,23.7,23.72,23.69,23.71,41305.0,20.297,20.3142,20.2885,20.3056,41305.0
2018-04-09 13:10:00,23.71,23.72,23.68,23.69,36921.0,20.3056,20.3142,20.2799,20.2885,36921.0
2018-04-09 13:15:00,23.69,23.73,23.69,23.73,20451.0,20.2885,20.3227,20.2885,20.3227,20451.0
2018-04-09 13:20:00,23.73,23.76,23.71,23.76,41064.0,20.3227,20.3484,20.3056,20.3484,41064.0
2018-04-09 13:25:00,23.77,23.77,23.76,23.77,17015.0,20.357,20.357,20.3484,20.357,17015.0
2018-04-09 13:30:00,23.77,23.77,23.76,23.76,19364.0,20.357,20.357,20.3484,20.3484,19364.0
2018-04-09 13:35:00,23.77,23.82,23.76,23.82,33765.0,20.357,20.3998,20.3484,20.3998,33765.0
2018-04-09 13:40:00,23.82,23.83,23.79,23.8,44788.0,20.3998,20.4084,20.3741,20.3827,44788.0
2018-04-09 13:45:00,23.81,23.81,23.79,23.8,18069.0,20.3912,20.3912,20.3741,20.3827,18069.0
2018-04-09 13:50:00,23.8,23.83,23.8,23.83,27608.0,20.3827,20.4084,20.3827,20.4084,27608.0
2018-04-09 13:55:00,23.83,23.85,23.82,23.84,56768.0,20.4084,20.4255,20.3998,20.4169,56768.0
2018-04-09 14:00:00,23.84,23.84,23.81,23.82,24178.0,20.4169,20.4169,20.3912,20.3998,24178.0
2018-04-09 14:05:00,23.82,23.82,23.77,23.78,40192.0,20.3998,20.3998,20.357,20.3656,40192.0
2018-04-09 14:10:00,23.78,23.8,23.77,23.79,29979.0,20.3656,20.3827,20.357,20.3741,29979.0
2018-04-09 14:15:00,23.79,23.81,23.76,23.8,43647.0,20.3741,20.3912,20.3484,20.3827,43647.0
2018-04-09 14:20:00,23.81,23.81,23.77,23.81,41715.0,20.3912,20.3912,20.357,20.3912,41715.0
2018-04-09 14:25:00,23.8,23.81,23.78,23.79,50903.0,20.3827,20.3912,20.3656,20.3741,50903.0
2018-04-09 14:30:00,23.79,23.82,23.78,23.8,54126.0,20.3741,20.3998,20.3656,20.3827,54126.0
2018-04-09 14:35:00,23.8,23.81,23.77,23.79,38247.0,20.3827,20.3912,20.357,20.3741,38247.0
2018-04-09 14:40:00,23.78,23.79,23.74,23.76,58136.0,20.3656,20.3741,20.3313,20.3484,58136.0
2018-04-09 14:45:00,23.76,23.76,23.74,23.75,61219.0,20.3484,20.3484,20.3313,20.3399,61219.0
2018-04-09 14:50:00,23.75,23.76,23.73,23.75,59839.0,20.3399,20.3484,20.3227,20.3399,59839.0
2018-04-09 14:55:00,23.76,23.76,23.74,23.74,35028.0,20.3484,20.3484,20.3313,20.3313,35028.0
2018-04-09 15:00:00,23.75,23.75,23.72,23.73,57433.0,20.3399,20.3399,20.3142,20.3227,57433.0
2018-04-09 15:05:00,23.73,23.75,23.72,23.73,53064.0,20.3227,20.3399,20.3142,20.3227,53064.0
2018-04-09 15:10:00,23.73,23.74,23.7,23.71,62041.0,20.3227,20.3313,20.297,20.3056,62041.0
2018-04-09 15:15:00,23.7,23.71,23.7,23.7,36775.0,20.297,20.3056,20.297,20.297,36775.0
2018-04-09 15:20:00,23.7,23.71,23.67,23.71,94098.0,20.297,20.3056,20.2713,20.3056,94098.0
2018-04-09 15:25:00,23.71,23.73,23.69,23.72,82006.0,20.3056,20.3227,20.2885,20.3142,82006.0
2018-04-09 15:30:00,23.71,23.75,23.69,23.71,99130.0,20.3056,20.3399,20.2885,20.3056,99130.0
2018-04-09 15:35:00,23.7,23.72,23.68,23.68,85249.0,20.297,20.3142,20.2799,20.2799,85249.0
2018-04-09 15:40:00,23.68,23.69,23.64,23.69,151722.0,20.2799,20.2885,20.2457,20.2885,151722.0
2018-04-09 15:45:00,23.69,23.71,23.64,23.64,160128.0,20.2885,20.3056,20.2457,20.2457,160128.0
2018-04-09 15:50:00,23.64,23.65,23.62,23.63,229320.0,20.2457,20.2542,20.2285,20.2371,229320.0
2018-04-09 15:55:00,23.63,23.64,23.54,23.56,548349.0,20.2371,20.2457,20.16,20.1771,548349.0
2018-04-10 09:30:00,23.6,23.7,23.49,23.55,264180.0,20.2114,20.297,20.1172,20.1686,264180.0
2018-04-10 09:35:00,23.55,23.63,23.51,23.6,95918.0,20.1686,20.2371,20.1343,20.2114,95918.0
2018-04-10 09:40:00,23.61,23.69,23.59,23.62,75163.0,20.22,20.2885,20.2028,20.2285,75163.0
2018-04-10 09:45:00,23.63,23.71,23.61,23.67,243781.0,20.2371,20.3056,20.22,20.2713,243781.0
2018-04-10 09:50:00,23.68,23.72,23.6,23.62,245991.0,20.2799,20.3142,20.2114,20.2285,245991.0
2018-04-10 09:55:00,23.61,23.63,23.51,23.52,235072.0,20.22,20.2371,20.1343,20.1429,235072.0
2018-04-10 10:00:00,23.51,23.58,23.45,23.57,70637.0,20.1343,20.1943,20.0829,20.1857,70637.0
2018-04-10 10:05:00,23.57,23.58,23.51,23.54,68496.0,20.1857,20.1943,20.1343,20.16,68496.0
2018-04-10 10:10:00,23.54,23.62,23.54,23.62,119040.0,20.16,20.2285,20.16,20.2285,119040.0
2018-04-10 10:15:00,23.62,23.65,23.58,23.6,64655.0,20.2285,20.2542,20.1943,20.2114,64655.0
2018-04-10 10:20:00,23.61,23.65,23.57,23.63,94883.0,20.22,20.2542,20.1857,20.2371,94883.0
2018-04-10 10:25:00,23.63,23.68,23.62,23.63,69341.0,20.2371,20.2799,20.2285,20.2371,69341.0
2018-04-10 10:30:00,23.63,23.69,23.62,23.66,75852.0,20.2371,20.2885,20.2285,20.2628,75852.0
2018-04-10 10:35:00,23.65,23.66,23.62,23.62,86869.0,20.2542,20.2628,20.2285,20.2285,86869.0
2018-04-10 10:40:00,23.63,23.65,23.6,23.63,67658.0,20.2371,20.2542,20.2114,20.2371,67658.0
2018-04-10 10:45:00,23.64,23.65,23.59,23.59,66238.0,20.2457,20.2542,20.2028,20.2028,66238.0
2018-04-10 10:50:00,23.59,23.66,23.59,23.61,53978.0,20.2028,20.2628,20.2028,20.22,53978.0
2018-04-10 10:55:00,23.62,23.63,23.6,23.6,45303.0,20.2285,20.2371,20.2114,20.2114,45303.0
2018-04-10 11:00:00,23.61,23.64,23.6,23.63,87804.0,20.22,20.2457,20.2114,20.2371,87804.0
2018-04-10 11:05:00,23.62,23.65,23.6,23.64,110728.0,20.2285,20.2542,20.2114,20.2457,110728.0
2018-04-10 11:10:00,23.63,23.64,23.57,23.61,52114.0,20.2371,20.2457,20.1857,20.22,52114.0
2018-04-10 11:15:00,23.61,23.62,23.57,23.6,39958.0,20.22,20.2285,20.1857,20.2114,39958.0
2018-04-10 11:20:00,23.6,23.61,23.55,23.56,89853.0,20.2114,20.22,20.1686,20.1771,89853.0
2018-04-10 11:25:00,23.55,23.57,23.52,23.52,78812.0,20.1686,20.1857,20.1429,20.1429,78812.0
2018-04-10 11:30:00,23.52,23.59,23.52,23.58,73209.0,20.1429,20.2028,20.1429,20.1943,73209.0
2018-04-10 11:35:00,23.59,23.6,23.58,23.6,32582.0,20.2028,20.2114,20.1943,20.2114,32582.0
2018-04-10 11:40:00,23.6,23.6,23.53,23.54,87964.0,20.2114,20.2114,20.1515,20.16,87964.0
2018-04-10 11:45:00,23.54,23.55,23.47,23.5,62976.0,20.16,20.1686,20.1001,20.1258,62976.0
2018-04-10 11:50:00,23.5,23.58,23.5,23.54,49962.0,20.1258,20.1943,20.1258,20.16,49962.0
2018-04-10 11:55:00,23.55,23.59,23.55,23.59,28449.0,20.1686,20.2028,20.1686,20.2028,28449.0
2018-04-10 12:00:00,23.59,23.61,23.56,23.59,46440.0,20.2028,20.22,20.1771,20.2028,46440.0
2018-04-10 12:05:00,23.6,23.61,23.56,23.58,46698.0,20.2114,20.22,20.1771,20.1943,46698.0
2018-04-10 12:10:00,23.59,23.6,23.54,23.55,56960.0,20.2028,20.2114,20.16,20.1686,56960.0
2018-04-10 12:15:00,23.55,23.58,23.54,23.55,30832.0,20.1686,20.1943,20.16,20.1686,30832.0
2018-04-10 12:20:00,23.55,23.58,23.54,23.55,38005.0,20.1686,20.1943,20.16,20.1686,38005.0
2018-04-10 12:25:00,23.55,23.55,23.4,23.5,129847.0,20.1686,20.1686,20.0401,20.1258,129847.0
2018-04-10 12:30:00,23.5,23.59,23.5,23.56,47319.0,20.1258,20.2028,20.1258,20.1771,47319.0
2018-04-10 12:35:00,23.57,23.6,23.54,23.58,70561.0,20.1857,20.2114,20.16,20.1943,70561.0
2018-04-10 12:40:00,23.57,23.61,23.55,23.59,47052.0,20.1857,20.22,20.1686,20.2028,47052.0
2018-04-10 12:45:00,23.58,23.62,23.57,23.6,71937.0,20.1943,20.2285,20.1857,20.2114,71937.0
2018-04-10 12:50:00,23.6,23.6,23.54,23.55,76079.0,20.2114,20.2114,20.16,20.1686,76079.0
2018-04-10 12:55:00,23.55,23.6,23.55,23.59,59279.0,20.1686,20.2114,20.1686,20.2028,59279.0
2018-04-10 13:00:00,23.59,23.6,23.55,23.57,87882.0,20.2028,20.2114,20.1686,20.1857,87882.0
2018-04-10 13:05:00,23.57,23.61,23.57,23.6,48220.0,20.1857,20.22,20.1857,20.2114,48220.0
2018-04-10 13:10:00,23.6,23.67,23.6,23.65,46333.0,20.2114,20.2713,20.2114,20.2542,46333.0
2018-04-10 13:15:00,23.66,23.69,23.63,23.63,51790.0,20.2628,20.2885,20.2371,20.2371,51790.0
2018-04-10 13:20:00,23.63,23.65,23.62,23.63,39913.0,20.2371,20.2542,20.2285,20.2371,39913.0
2018-04-10 13:25:00,23.64,23.67,23.63,23.66,41469.0,20.2457,20.2713,20.2371,20.2628,41469.0
2018-04-10 13:30:00,23.66,23.71,23.64,23.69,122386.0,20.2628,20.3056,20.2457,20.2885,122386.0
2018-04-10 13:35:00,23.69,23.7,23.65,23.67,32373.0,20.2885,20.297,20.2542,20.2713,32373.0
2018-04-10 13:40:00,23.66,23.67,23.63,23.64,48985.0,20.2628,20.2713,20.2371,20.2457,48985.0
2018-04-10 13:45:00,23.64,23.64,23.57,23.59,62055.0,20.2457,20.2457,20.1857,20.2028,62055.0
2018-04-10 13:50:00,23.6,23.66,23.59,23.62,67791.0,20.2114,20.2628,20.2028,20.2285,67791.0
2018-04-10 13:55:00,23.63,23.68,23.61,23.68,85859.0,20.2371,20.2799,20.22,20.2799,85859.0
2018-04-10 14:00:00,23.68,23.69,23.65,23.66,38119.0,20.2799,20.2885,20.2542,20.2628,38119.0
2018-04-10 14:05:00,23.66,23.72,23.64,23.72,52878.0,20.2628,20.3142,20.2457,20.3142,52878.0
2018-04-10 14:10:00,23.72,23.72,23.66,23.67,48530.0,20.3142,20.3142,20.2628,20.2713,48530.0
2018-04-10 14:15:00,23.67,23.7,23.65,23.68,49833.0,20.2713,20.297,20.2542,20.2799,49833.0
2018-04-10 14:20:00,23.68,23.69,23.65,23.65,52864.0,20.2799,20.2885,20.2542,20.2542,52864.0
2018-04-10 14:25:00,23.65,23.67,23.63,23.63,38365.0,20.2542,20.2713,20.2371,20.2371,38365.0
2018-04-10 14:30:00,23.64,23.65,23.63,23.64,34322.0,20.2457,20.2542,20.2371,20.2457,34322.0
2018-04-10 14:35:00,23.64,23.65,23.56,23.59,83297.0,20.2457,20.2542,20.1771,20.2028,83297.0
2018-04-10 14:40:00,23.59,23.61,23.55,23.61,168972.0,20.2028,20.22,20.1686,20.22,168972.0
2018-04-10 14:45:00,23.6,23.63,23.56,23.57,296051.0,20.2114,20.2371,20.1771,20.1857,296051.0
2018-04-10 14:50:00,23.57,23.61,23.57,23.59,57044.0,20.1857,20.22,20.1857,20.2028,57044.0
2018-04-10 14:55:00,23.6,23.6,23.56,23.6,47777.0,20.2114,20.2114,20.1771,20.2114,47777.0
2018-04-10 15:00:00,23.6,23.6,23.57,23.58,58180.0,20.2114,20.2114,20.1857,20.1943,58180.0
2018-04-10 15:05:00,23.57,23.63,23.57,23.6,97418.0,20.1857,20.2371,20.1857,20.2114,97418.0
2018-04-10 15:10:00,23.6,23.62,23.56,23.57,83388.0,20.2114,20.2285,20.1771,20.1857,83388.0
2018-04-10 15:15:00,23.57,23.59,23.54,23.59,114331.0,20.1857,20.2028,20.16,20.2028,114331.0
2018-04-10 15:20:00,23.59,23.59,23.5,23.52,118117.0,20.2028,20.2028,20.1258,20.1429,118117.0
2018-04-10 15:25:00,23.52,23.53,23.46,23.53,112361.0,20.1429,20.1515,20.0915,20.1515,112361.0
2018-04-10 15:30:00,23.52,23.53,23.37,23.39,394479.0,20.1429,20.1515,20.0144,20.0316,394479.0
2018-04-10 15:35:00,23.39,23.5,23.39,23.5,242352.0,20.0316,20.1258,20.0316,20.1258,242352.0
2018-04-10 15:40:00,23.5,23.51,23.46,23.47,144440.0,20.1258,20.1343,20.0915,20.1001,144440.0
2018-04-10 15:45:00,23.46,23.55,23.45,23.53,260932.0,20.0915,20.1686,20.0829,20.1515,260932.0
2018-04-10 15:50:00,23.53,23.54,23.5,23.51,155067.0,20.1515,20.16,20.1258,20.1343,155067.0
2018-04-10 15:55:00,23.5,23.51,23.45,23.47,441522.0,20.1258,20.1343,20.0829,20.1001,441522.0
2018-04-11 09:30:00,23.35,23.47,23.24,23.42,185024.0,19.9973,20.1001,19.9031,20.0572,185024.0
2018-04-11 09:35:00,23.41,23.53,23.41,23.43,61607.0,20.0487,20.1515,20.0487,20.0658,61607.0
2018-04-11 09:40:00,23.44,23.52,23.41,23.51,88649.0,20.0744,20.1429,20.0487,20.1343,88649.0
2018-04-11 09:45:00,23.51,23.52,23.44,23.46,76858.0,20.1343,20.1429,20.0744,20.0915,76858.0
2018-04-11 09:50:00,23.46,23.52,23.46,23.48,94594.0,20.0915,20.1429,20.0915,20.1086,94594.0
2018-04-11 09:55:00,23.48,23.56,23.43,23.55,116091.0,20.1086,20.1771,20.0658,20.1686,116091.0
2018-04-11 10:00:00,23.55,23.64,23.55,23.64,99501.0,20.1686,20.2457,20.1686,20.2457,99501.0
2018-04-11 10:05:00,23.63,23.64,23.59,23.61,83715.0,20.2371,20.2457,20.2028,20.22,83715.0
2018-04-11 10:10:00,23.6,23.61,23.55,23.59,71433.0,20.2114,20.22,20.1686,20.2028,71433.0
2018-04-11 10:15:00,23.59,23.65,23.58,23.64,84520.0,20.2028,20.2542,20.1943,20.2457,84520.0
2018-04-11 10:20:00,23.64,23.65,23.53,23.57,103808.0,20.2457,20.2542,20.1515,20.1857,103808.0
2018-04-11 10:25:00,23.57,23.57,23.54,23.54,42258.0,20.1857,20.1857,20.16,20.16,42258.0
2018-04-11 10:30:00,23.55,23.55,23.53,23.54,43709.0,20.1686,20.1686,20.1515,20.16,43709.0
2018-04-11 10:35:00,23.54,23.59,23.53,23.59,64933.0,20.16,20.2028,20.1515,20.2028,64933.0
2018-04-11 10:40:00,23.59,23.59,23.54,23.56,95647.0,20.2028,20.2028,20.16,20.1771,95647.0
2018-04-11 10:45:00,23.56,23.56,23.5,23.54,46696.0,20.1771,20.1771,20.1258,20.16,46696.0
2018-04-11 10:50:00,23.55,23.55,23.51,23.53,38741.0,20.1686,20.1686,20.1343,20.1515,38741.0
2018-04-11 10:55:00,23.52,23.54,23.5,23.51,64521.0,20.1429,20.16,20.1258,20.1343,64521.0
2018-04-11 11:00:00,23.51,23.52,23.49,23.49,61304.0,20.1343,20.1429,20.1172,20.1172,61304.0
2018-04-11 11:05:00,23.5,23.51,23.48,23.48,77309.0,20.1258,20.1343,20.1086,20.1086,77309.0
2018-04-11 11:10:00,23.48,23.53,23.47,23.51,98815.0,20.1086,20.1515,20.1001,20.1343,98815.0
2018-04-11 11:15:00,23.52,23.53,23.44,23.44,170750.0,20.1429,20.1515,20.0744,20.0744,170750.0
2018-04-11 11:20:00,23.44,23.46,23.4,23.46,60365.0,20.0744,20.0915,20.0401,20.0915,60365.0
2018-04-11 11:25:00,23.46,23.48,23.43,23.48,63426.0,20.0915,20.1086,20.0658,20.1086,63426.0
2018-04-11 11:30:00,23.48,23.51,23.46,23.51,73161.0,20.1086,20.1343,20.0915,20.1343,73161.0
2018-04-11 11:35:00,23.51,23.55,23.47,23.55,61610.0,20.1343,20.1686,20.1001,20.1686,61610.0
2018-04-11 11:40:00,23.54,23.55,23.51,23.55,178859.0,20.16,20.1686,20.1343,20.1686,178859.0
2018-04-11 11:45:00,23.55,23.56,23.49,23.49,92378.0,20.1686,20.1771,20.1172,20.1172,92378.0
2018-04-11 11:50:00,23.49,23.51,23.49,23.51,60107.0,20.1172,20.1343,20.1172,20.1343,60107.0
2018-04-11 11:55:00,23.5,23.51,23.49,23.51,64998.0,20.1258,20.1343,20.1172,20.1343,64998.0
2018-04-11 12:00:00,23.5,23.58,23.49,23.55,127848.0,20.1258,20.1943,20.1172,20.1686,127848.0
2018-04-11 12:05:00,23.55,23.59,23.54,23.59,77043.0,20.1686,20.2028,20.16,20.2028,77043.0
2018-04-11 12:10:00,23.6,23.64,23.57,23.58,90787.0,20.2114,20.2457,20.1857,20.1943,90787.0
2018-04-11 12:15:00,23.58,23.62,23.56,23.61,67733.0,20.1943,20.2285,20.1771,20.22,67733.0
2018-04-11 12:20:00,23.61,23.65,23.59,23.6,67767.0,20.22,20.2542,20.2028,20.2114,67767.0
2018-04-11 12:25:00,23.6,23.6,23.54,23.55,68098.0,20.2114,20.2114,20.16,20.1686,68098.0
2018-04-11 12:30:00,23.55,23.56,23.53,23.54,80706.0,20.1686,20.1771,20.1515,20.16,80706.0
2018-04-11 12:35:00,23.55,23.56,23.53,23.54,36076.0,20.1686,20.1771,20.1515,20.16,36076.0
2018-04-11 12:40:00,23.54,23.56,23.54,23.55,41375.0,20.16,20.1771,20.16,20.1686,41375.0
2018-04-11 12:45:00,23.55,23.56,23.53,23.55,54308.0,20.1686,20.1771,20.1515,20.1686,54308.0
2018-04-11 12:50:00,23.55,23.57,23.53,23.56,62647.0,20.1686,20.1857,20.1515,20.1771,62647.0
2018-04-11 12:55:00,23.57,23.58,23.56,23.57,33265.0,20.1857,20.1943,20.1771,20.1857,33265.0
2018-04-11 13:00:00,23.57,23.65,23.56,23.64,70270.0,20.1857,20.2542,20.1771,20.2457,70270.0
2018-04-11 13:05:00,23.64,23.7,23.64,23.67,125800.0,20.2457,20.297,20.2457,20.2713,125800.0
2018-04-11 13:10:00,23.67,23.68,23.63,23.64,55271.0,20.2713,20.2799,20.2371,20.2457,55271.0
2018-04-11 13:15:00,23.64,23.71,23.64,23.7,30205.0,20.2457,20.3056,20.2457,20.297,30205.0
2018-04-11 13:20:00,23.7,23.72,23.68,23.72,34399.0,20.297,20.3142,20.2799,20.3142,34399.0
2018-04-11 13:25:00,23.72,23.74,23.7,23.7,57140.0,20.3142,20.3313,20.297,20.297,57140.0
2018-04-11 13:30:00,23.71,23.72,23.67,23.71,36794.0,20.3056,20.3142,20.2713,20.3056,36794.0
2018-04-11 13:35:00,23.71,23.73,23.68,23.7,57112.0,20.3056,20.3227,20.2799,20.297,57112.0
2018-04-11 13:40:00,23.7,23.7,23.68,23.7,25312.0,20.297,20.297,20.2799,20.297,25312.0
2018-04-11 13:45:00,23.7,23.73,23.68,23.73,53397.0,20.297,20.3227,20.2799,20.3227,53397.0
2018-04-11 13:50:00,23.72,23.72,23.67,23.67,92743.0,20.3142,20.3142,20.2713,20.2713,92743.0
2018-04-11 13:55:00,23.67,23.7,23.67,23.67,33183.0,20.2713,20.297,20.2713,20.2713,33183.0
2018-04-11 14:00:00,23.67,23.71,23.66,23.69,35597.0,20.2713,20.3056,20.2628,20.2885,35597.0
2018-04-11 14:05:00,23.69,23.7,23.61,23.61,75226.0,20.2885,20.297,20.22,20.22,75226.0
2018-04-11 14:10:00,23.62,23.66,23.59,23.64,60792.0,20.2285,20.2628,20.2028,20.2457,60792.0
2018-04-11 14:15:00,23.64,23.67,23.62,23.67,64433.0,20.2457,20.2713,20.2285,20.2713,64433.0
2018-04-11 14:20:00,23.66,23.67,23.64,23.65,66387.0,20.2628,20.2713,20.2457,20.2542,66387.0
2018-04-11 14:25:00,23.65,23.65,23.61,23.61,66234.0,20.2542,20.2542,20.22,20.22,66234.0
2018-04-11 14:30:00,23.61,23.66,23.61,23.62,96908.0,20.22,20.2628,20.22,20.2285,96908.0
2018-04-11 14:35:00,23.62,23.63,23.61,23.62,45104.0,20.2285,20.2371,20.22,20.2285,45104.0
2018-04-11 14:40:00,23.61,23.67,23.61,23.65,71525.0,20.22,20.2713,20.22,20.2542,71525.0
2018-04-11 14:45:00,23.64,23.66,23.63,23.64,51609.0,20.2457,20.2628,20.2371,20.2457,51609.0
2018-04-11 14:50:00,23.64,23.66,23.61,23.62,84069.0,20.2457,20.2628,20.22,20.2285,84069.0
2018-04-11 14:55:00,23.62,23.65,23.61,23.64,158236.0,20.2285,20.2542,20.22,20.2457,158236.0
2018-04-11 15:00:00,23.64,23.68,23.63,23.67,65084.0,20.2457,20.2799,20.2371,20.2713,65084.0
2018-04-11 15:05:00,23.66,23.68,23.62,23.63,79887.0,20.2628,20.2799,20.2285,20.2371,79887.0
2018-04-11 15:10:00,23.63,23.64,23.58,23.6,73624.0,20.2371,20.2457,20.1943,20.2114,73624.0
2018-04-11 15:15:00,23.61,23.62,23.57,23.62,193815.0,20.22,20.2285,20.1857,20.2285,193815.0
2018-04-11 15:20:00,23.62,23.64,23.56,23.57,328121.0,20.2285,20.2457,20.1771,20.1857,328121.0
2018-04-11 15:25:00,23.57,23.6,23.56,23.6,122837.0,20.1857,20.2114,20.1771,20.2114,122837.0
2018-04-11 15:30:00,23.6,23.62,23.56,23.6,338607.0,20.2114,20.2285,20.1771,20.2114,338607.0
2018-04-11 15:35:00,23.6,23.6,23.56,23.58,171014.0,20.2114,20.2114,20.1771,20.1943,171014.0
2018-04-11 15:40:00,23.58,23.61,23.55,23.58,199636.0,20.1943,20.22,20.1686,20.1943,199636.0
2018-04-11 15:45:00,23.58,23.58,23.51,23.51,180988.0,20.1943,20.1943,20.1343,20.1343,180988.0
2018-04-11 15:50:00,23.51,23.53,23.48,23.52,519297.0,20.1343,20.1515,20.1086,20.1429,519297.0
2018-04-11 15:55:00,23.52,23.52,23.47,23.49,447544.0,20.1429,20.1429,20.1001,20.1172,447544.0
2018-04-12 09:30:00,23.56,23.76,23.53,23.7,158666.0,20.1771,20.3484,20.1515,20.297,158666.0
2018-04-12 09:35:00,23.69,23.81,23.68,23.8,61280.0,20.2885,20.3912,20.2799,20.3827,61280.0
2018-04-12 09:40:00,23.8,23.82,23.74,23.77,87405.0,20.3827,20.3998,20.3313,20.357,87405.0
2018-04-12 09:45:00,23.77,23.83,23.75,23.75,70090.0,20.357,20.4084,20.3399,20.3399,70090.0
2018-04-12 09:50:00,23.75,23.78,23.74,23.77,58557.0,20.3399,20.3656,20.3313,20.357,58557.0
2018-04-12 09:55:00,23.77,23.83,23.75,23.81,130299.0,20.357,20.4084,20.3399,20.3912,130299.0
2018-04-12 10:00:00,23.8,23.82,23.75,23.75,172390.0,20.3827,20.3998,20.3399,20.3399,172390.0
2018-04-12 10:05:00,23.75,23.75,23.48,23.48,652209.0,20.3399,20.3399,20.1086,20.1086,652209.0
2018-04-12 10:10:00,23.48,23.55,23.46,23.54,183782.0,20.1086,20.1686,20.0915,20.16,183782.0
2018-04-12 10:15:00,23.54,23.63,23.5,23.61,113456.0,20.16,20.2371,20.1258,20.22,113456.0
2018-04-12 10:20:00,23.62,23.65,23.6,23.63,87491.0,20.2285,20.2542,20.2114,20.2371,87491.0
2018-04-12 10:25:00,23.63,23.65,23.6,23.63,46485.0,20.2371,20.2542,20.2114,20.2371,46485.0
2018-04-12 10:30:00,23.63,23.65,23.61,23.63,95627.0,20.2371,20.2542,20.22,20.2371,95627.0
2018-04-12 10:35:00,23.63,23.67,23.63,23.67,50459.0,20.2371,20.2713,20.2371,20.2713,50459.0
2018-04-12 10:40:00,23.67,23.69,23.65,23.68,81806.0,20.2713,20.2885,20.2542,20.2799,81806.0
2018-04-12 10:45:00,23.68,23.68,23.63,23.65,73333.0,20.2799,20.2799,20.2371,20.2542,73333.0
2018-04-12 10:50:00,23.64,23.73,23.64,23.73,37146.0,20.2457,20.3227,20.2457,20.3227,37146.0
2018-04-12 10:55:00,23.73,23.77,23.71,23.75,65851.0,20.3227,20.357,20.3056,20.3399,65851.0
2018-04-12 11:00:00,23.74,23.75,23.65,23.67,67163.0,20.3313,20.3399,20.2542,20.2713,67163.0
2018-04-12 11:05:00,23.67,23.69,23.59,23.6,126277.0,20.2713,20.2885,20.2028,20.2114,126277.0
2018-04-12 11:10:00,23.6,23.67,23.58,23.67,57142.0,20.2114,20.2713,20.1943,20.2713,57142.0
2018-04-12 11:15:00,23.66,23.73,23.65,23.71,68437.0,20.2628,20.3227,20.2542,20.3056,68437.0
2018-04-12 11:20:00,23.71,23.71,23.65,23.69,99319.0,20.3056,20.3056,20.2542,20.2885,99319.0
2018-04-12 11:25:00,23.69,23.71,23.65,23.67,76150.0,20.2885,20.3056,20.2542,20.2713,76150.0
2018-04-12 11:30:00,23.67,23.74,23.66,23.73,57129.0,20.2713,20.3313,20.2628,20.3227,57129.0
2018-04-12 11:35:00,23.73,23.77,23.71,23.77,47208.0,20.3227,20.357,20.3056,20.357,47208.0
2018-04-12 11:40:00,23.77,23.8,23.76,23.79,100469.0,20.357,20.3827,20.3484,20.3741,100469.0
2018-04-12 11:45:00,23.79,23.82,23.74,23.75,109923.0,20.3741,20.3998,20.3313,20.3399,109923.0
2018-04-12 11:50:00,23.75,23.75,23.71,23.73,49073.0,20.3399,20.3399,20.3056,20.3227,49073.0
2018-04-12 11:55:00,23.73,23.77,23.73,23.76,34229.0,20.3227,20.357,20.3227,20.3484,34229.0
2018-04-12 12:00:00,23.76,23.79,23.75,23.79,28503.0,20.3484,20.3741,20.3399,20.3741,28503.0
2018-04-12 12:05:00,23.79,23.81,23.78,23.81,34743.0,20.3741,20.3912,20.3656,20.3912,34743.0
2018-04-12 12:10:00,23.81,23.81,23.75,23.76,61682.0,20.3912,20.3912,20.3399,20.3484,61682.0
2018-04-12 12:15:00,23.76,23.79,23.73,23.78,64399.0,20.3484,20.3741,20.3227,20.3656,64399.0
2018-04-12 12:20:00,23.78,23.78,23.75,23.75,36371.0,20.3656,20.3656,20.3399,20.3399,36371.0
2018-04-12 12:25:00,23.75,23.78,23.75,23.75,26965.0,20.3399,20.3656,20.3399,20.3399,26965.0
2018-04-12 12:30:00,23.75,23.77,23.75,23.77,17626.0,20.3399,20.357,20.3399,20.357,17626.0
2018-04-12 12:35:00,23.77,23.8,23.76,23.8,25186.0,20.357,20.3827,20.3484,20.3827,25186.0
2018-04-12 12:40:00,23.8,23.8,23.77,23.78,33728.0,20.3827,20.3827,20.357,20.3656,33728.0
2018-04-12 12:45:00,23.78,23.79,23.76,23.77,52457.0,20.3656,20.3741,20.3484,20.357,52457.0
2018-04-12 12:50:00,23.77,23.78,23.74,23.74,60029.0,20.357,20.3656,20.3313,20.3313,60029.0
2018-04-12 12:55:00,23.75,23.77,23.74,23.76,34020.0,20.3399,20.357,20.3313,20.3484,34020.0
2018-04-12 13:00:00,23.76,23.79,23.75,23.79,30039.0,20.3484,20.3741,20.3399,20.3741,30039.0
2018-04-12 13:05:00,23.79,23.79,23.73,23.75,77354.0,20.3741,20.3741,20.3227,20.3399,77354.0
2018-04-12 13:10:00,23.76,23.77,23.73,23.73,45673.0,20.3484,20.357,20.3227,20.3227,45673.0
2018-04-12 13:15:00,23.73,23.74,23.69,23.73,45633.0,20.3227,20.3313,20.2885,20.3227,45633.0
2018-04-12 13:20:00,23.73,23.74,23.7,23.72,55066.0,20.3227,20.3313,20.297,20.3142,55066.0
2018-04-12 13:25:00,23.72,23.72,23.66,23.66,44694.0,20.3142,20.3142,20.2628,20.2628,44694.0
2018-04-12 13:30:00,23.66,23.72,23.66,23.7,29831.0,20.2628,20.3142,20.2628,20.297,29831.0
2018-04-12 13:35:00,23.71,23.74,23.7,23.73,34490.0,20.3056,20.3313,20.297,20.3227,34490.0
2018-04-12 13:40:00,23.73,23.75,23.72,23.75,39365.0,20.3227,20.3399,20.3142,20.3399,39365.0
2018-04-12 13:45:00,23.75,23.75,23.72,23.73,65428.0,20.3399,20.3399,20.3142,20.3227,65428.0
2018-04-12 13:50:00,23.74,23.75,23.71,23.71,53660.0,20.3313,20.3399,20.3056,20.3056,53660.0
2018-04-12 13:55:00,23.7,23.7,23.61,23.64,70245.0,20.297,20.297,20.22,20.2457,70245.0
2018-04-12 14:00:00,23.64,23.7,23.63,23.69,34376.0,20.2457,20.297,20.2371,20.2885,34376.0
2018-04-12 14:05:00,23.69,23.7,23.66,23.67,44415.0,20.2885,20.297,20.2628,20.2713,44415.0
2018-04-12 14:10:00,23.67,23.71,23.66,23.7,41697.0,20.2713,20.3056,20.2628,20.297,41697.0
2018-04-12 14:15:00,23.71,23.72,23.7,23.7,39238.0,20.3056,20.3142,20.297,20.297,39238.0
2018-04-12 14:20:00,23.71,23.73,23.69,23.71,79815.0,20.3056,20.3227,20.2885,20.3056,79815.0
2018-04-12 14:25:00,23.71,23.75,23.7,23.72,44047.0,20.3056,20.3399,20.297,20.3142,44047.0
2018-04-12 14:30:00,23.73,23.73,23.7,23.73,29575.0,20.3227,20.3227,20.297,20.3227,29575.0
2018-04-12 14:35:00,23.73,23.73,23.69,23.72,63021.0,20.3227,20.3227,20.2885,20.3142,63021.0
2018-04-12 14:40:00,23.71,23.73,23.69,23.7,36624.0,20.3056,20.3227,20.2885,20.297,36624.0
2018-04-12 14:45:00,23.7,23.7,23.67,23.69,46565.0,20.297,20.297,20.2713,20.2885,46565.0
2018-04-12 14:50:00,23.69,23.72,23.68,23.72,28359.0,20.2885,20.3142,20.2799,20.3142,28359.0
2018-04-12 14:55:00,23.71,23.76,23.71,23.75,74607.0,20.3056,20.3484,20.3056,20.3399,74607.0
2018-04-12 15:00:00,23.75,23.76,23.72,23.74,79520.0,20.3399,20.3484,20.3142,20.3313,79520.0
2018-04-12 15:05:00,23.73,23.74,23.7,23.7,65147.0,20.3227,20.3313,20.297,20.297,65147.0
2018-04-12 15:10:00,23.71,23.75,23.7,23.75,47158.0,20.3056,20.3399,20.297,20.3399,47158.0
2018-04-12 15:15:00,23.75,23.76,23.73,23.75,72614.0,20.3399,20.3484,20.3227,20.3399,72614.0
2018-04-12 15:20:00,23.75,23.76,23.73,23.73,116747.0,20.3399,20.3484,20.3227,20.3227,116747.0
2018-04-12 15:25:00,23.73,23.74,23.71,23.71,79523.0,20.3227,20.3313,20.3056,20.3056,79523.0
2018-04-12 15:30:00,23.71,23.75,23.71,23.74,81662.0,20.3056,20.3399,20.3056,20.3313,81662.0
2018-04-12 15:35:00,23.75,23.76,23.74,23.75,115879.0,20.3399,20.3484,20.3313,20.3399,115879.0
2018-04-12 15:40:00,23.75,23.75,23.69,23.69,122005.0,20.3399,20.3399,20.2885,20.2885,122005.0
2018-04-12 15:45:00,23.7,23.71,23.63,23.64,165969.0,20.297,20.3056,20.2371,20.2457,165969.0
2018-04-12 15:50:00,23.64,23.65,23.6,23.62,218632.0,20.2457,20.2542,20.2114,20.2285,218632.0
2018-04-12 15:55:00,23.62,23.64,23.6,23.61,385141.0,20.2285,20.2457,20.2114,20.22,385141.0
2018-04-13 09:30:00,23.75,23.85,23.71,23.73,105734.0,20.3399,20.4255,20.3056,20.3227,105734.0
2018-04-13 09:35:00,23.73,23.81,23.69,23.8,67036.0,20.3227,20.3912,20.2885,20.3827,67036.0
2018-04-13 09:40:00,23.8,23.81,23.71,23.77,53231.0,20.3827,20.3912,20.3056,20.357,53231.0
2018-04-13 09:45:00,23.77,23.79,23.74,23.77,81942.0,20.357,20.3741,20.3313,20.357,81942.0
2018-04-13 09:50:00,23.77,23.79,23.74,23.75,43961.0,20.357,20.3741,20.3313,20.3399,43961.0
2018-04-13 09:55:00,23.75,23.77,23.72,23.74,40417.0,20.3399,20.357,20.3142,20.3313,40417.0
2018-04-13 10:00:00,23.74,23.76,23.67,23.68,85899.0,20.3313,20.3484,20.2713,20.2799,85899.0
2018-04-13 10:05:00,23.68,23.69,23.62,23.63,57074.0,20.2799,20.2885,20.2285,20.2371,57074.0
2018-04-13 10:10:00,23.63,23.63,23.6,23.6,61505.0,20.2371,20.2371,20.2114,20.2114,61505.0
2018-04-13 10:15:00,23.59,23.65,23.58,23.59,51221.0,20.2028,20.2542,20.1943,20.2028,51221.0
2018-04-13 10:20:00,23.59,23.59,23.55,23.56,67449.0,20.2028,20.2028,20.1686,20.1771,67449.0
2018-04-13 10:25:00,23.56,23.57,23.48,23.5,95112.0,20.1771,20.1857,20.1086,20.1258,95112.0
2018-04-13 10:30:00,23.5,23.53,23.48,23.53,89726.0,20.1258,20.1515,20.1086,20.1515,89726.0
2018-04-13 10:35:00,23.52,23.56,23.51,23.54,71337.0,20.1429,20.1771,20.1343,20.16,71337.0
2018-04-13 10:40:00,23.54,23.58,23.51,23.58,47423.0,20.16,20.1943,20.1343,20.1943,47423.0
2018-04-13 10:45:00,23.58,23.63,23.56,23.6,89840.0,20.1943,20.2371,20.1771,20.2114,89840.0
2018-04-13 10:50:00,23.6,23.61,23.57,23.57,32646.0,20.2114,20.22,20.1857,20.1857,32646.0
2018-04-13 10:55:00,23.58,23.6,23.56,23.58,58349.0,20.1943,20.2114,20.1771,20.1943,58349.0
2018-04-13 11:00:00,23.58,23.6,23.55,23.59,68494.0,20.1943,20.2114,20.1686,20.2028,68494.0
2018-04-13 11:05:00,23.6,23.64,23.58,23.64,65484.0,20.2114,20.2457,20.1943,20.2457,65484.0
2018-04-13 11:10:00,23.64,23.68,23.62,23.66,72560.0,20.2457,20.2799,20.2285,20.2628,72560.0
2018-04-13 11:15:00,23.66,23.68,23.61,23.63,45427.0,20.2628,20.2799,20.22,20.2371,45427.0
2018-04-13 11:20:00,23.63,23.68,23.62,23.68,35698.0,20.2371,20.2799,20.2285,20.2799,35698.0
2018-04-13 11:25:00,23.68,23.72,23.67,23.71,31714.0,20.2799,20.3142,20.2713,20.3056,31714.0
2018-04-13 11:30:00,23.71,23.72,23.67,23.68,54344.0,20.3056,20.3142,20.2713,20.2799,54344.0
2018-04-13 11:35:00,23.69,23.71,23.65,23.68,38454.0,20.2885,20.3056,20.2542,20.2799,38454.0
2018-04-13 11:40:00,23.68,23.74,23.68,23.74,49987.0,20.2799,20.3313,20.2799,20.3313,49987.0
2018-04-13 11:45:00,23.74,23.77,23.74,23.75,129202.0,20.3313,20.357,20.3313,20.3399,129202.0
2018-04-13 11:50:00,23.75,23.75,23.71,23.72,43074.0,20.3399,20.3399,20.3056,20.3142,43074.0
2018-04-13 11:55:00,23.73,23.78,23.72,23.78,60668.0,20.3227,20.3656,20.3142,20.3656,60668.0
2018-04-13 12:00:00,23.78,23.78,23.74,23.76,53437.0,20.3656,20.3656,20.3313,20.3484,53437.0
2018-04-13 12:05:00,23.76,23.78,23.71,23.72,55190.0,20.3484,20.3656,20.3056,20.3142,55190.0
2018-04-13 12:10:00,23.72,23.77,23.72,23.76,51661.0,20.3142,20.357,20.3142,20.3484,51661.0
2018-04-13 12:15:00,23.75,23.78,23.74,23.78,49747.0,20.3399,20.3656,20.3313,20.3656,49747.0
2018-04-13 12:20:00,23.76,23.79,23.76,23.77,35625.0,20.3484,20.3741,20.3484,20.357,35625.0
2018-04-13 12:25:00,23.77,23.79,23.73,23.79,34514.0,20.357,20.3741,20.3227,20.3741,34514.0
2018-04-13 12:30:00,23.78,23.79,23.76,23.77,34096.0,20.3656,20.3741,20.3484,20.357,34096.0
2018-04-13 12:35:00,23.76,23.79,23.75,23.77,26898.0,20.3484,20.3741,20.3399,20.357,26898.0
2018-04-13 12:40:00,23.77,23.79,23.75,23.75,31231.0,20.357,20.3741,20.3399,20.3399,31231.0
2018-04-13 12:45:00,23.76,23.76,23.72,23.73,40009.0,20.3484,20.3484,20.3142,20.3227,40009.0
2018-04-13 12:50:00,23.74,23.75,23.72,23.74,24612.0,20.3313,20.3399,20.3142,20.3313,24612.0
2018-04-13 12:55:00,23.74,23.77,23.74,23.77,27495.0,20.3313,20.357,20.3313,20.357,27495.0
2018-04-13 13:00:00,23.76,23.78,23.75,23.77,23926.0,20.3484,20.3656,20.3399,20.357,23926.0
2018-04-13 13:05:00,23.77,23.8,23.76,23.78,48990.0,20.357,20.3827,20.3484,20.3656,48990.0
2018-04-13 13:10:00,23.79,23.83,23.78,23.82,53979.0,20.3741,20.4084,20.3656,20.3998,53979.0
2018-04-13 13:15:00,23.82,23.84,23.8,23.82,44564.0,20.3998,20.4169,20.3827,20.3998,44564.0
2018-04-13 13:20:00,23.82,23.85,23.81,23.85,61248.0,20.3998,20.4255,20.3912,20.4255,61248.0
2018-04-13 13:25:00,23.85,23.86,23.83,23.84,58348.0,20.4255,20.4341,20.4084,20.4169,58348.0
2018-04-13 13:30:00,23.85,23.86,23.81,23.82,53839.0,20.4255,20.4341,20.3912,20.3998,53839.0
2018-04-13 13:35:00,23.82,23.83,23.8,23.83,16182.0,20.3998,20.4084,20.3827,20.4084,16182.0
2018-04-13 13:40:00,23.83,23.84,23.81,23.84,41650.0,20.4084,20.4169,20.3912,20.4169,41650.0
2018-04-13 13:45:00,23.84,23.85,23.81,23.82,30452.0,20.4169,20.4255,20.3912,20.3998,30452.0
2018-04-13 13:50:00,23.82,23.83,23.8,23.8,44739.0,20.3998,20.4084,20.3827,20.3827,44739.0
2018-04-13 13:55:00,23.8,23.81,23.77,23.8,49334.0,20.3827,20.3912,20.357,20.3827,49334.0
2018-04-13 14:00:00,23.8,23.81,23.77,23.8,71996.0,20.3827,20.3912,20.357,20.3827,71996.0
2018-04-13 14:05:00,23.79,23.82,23.79,23.82,36371.0,20.3741,20.3998,20.3741,20.3998,36371.0
2018-04-13 14:10:00,23.82,23.82,23.78,23.79,42645.0,20.3998,20.3998,20.3656,20.3741,42645.0
2018-04-13 14:15:00,23.79,23.8,23.74,23.76,65005.0,20.3741,20.3827,20.3313,20.3484,65005.0
2018-04-13 14:20:00,23.75,23.78,23.74,23.75,18322.0,20.3399,20.3656,20.3313,20.3399,18322.0
2018-04-13 14:25:00,23.75,23.78,23.75,23.75,41879.0,20.3399,20.3656,20.3399,20.3399,41879.0
2018-04-13 14:30:00,23.75,23.8,23.75,23.78,50713.0,20.3399,20.3827,20.3399,20.3656,50713.0
2018-04-13 14:35:00,23.79,23.8,23.75,23.75,32702.0,20.3741,20.3827,20.3399,20.3399,32702.0
2018-04-13 14:40:00,23.75,23.76,23.72,23.76,32539.0,20.3399,20.3484,20.3142,20.3484,32539.0
2018-04-13 14:45:00,23.75,23.78,23.73,23.73,80094.0,20.3399,20.3656,20.3227,20.3227,80094.0
2018-04-13 14:50:00,23.73,23.76,23.72,23.75,33522.0,20.3227,20.3484,20.3142,20.3399,33522.0
2018-04-13 14:55:00,23.75,23.76,23.72,23.73,34740.0,20.3399,20.3484,20.3142,20.3227,34740.0
2018-04-13 15:00:00,23.73,23.73,23.7,23.71,71748.0,20.3227,20.3227,20.297,20.3056,71748.0
2018-04-13 15:05:00,23.71,23.72,23.68,23.71,40718.0,20.3056,20.3142,20.2799,20.3056,40718.0
2018-04-13 15:10:00,23.71,23.74,23.71,23.73,53234.0,20.3056,20.3313,20.3056,20.3227,53234.0
2018-04-13 15:15:00,23.73,23.73,23.65,23.65,76592.0,20.3227,20.3227,20.2542,20.2542,76592.0
2018-04-13 15:20:00,23.66,23.7,23.65,23.69,93093.0,20.2628,20.297,20.2542,20.2885,93093.0
2018-04-13 15:25:00,23.69,23.72,23.68,23.72,44086.0,20.2885,20.3142,20.2799,20.3142,44086.0
2018-04-13 15:30:00,23.72,23.74,23.7,23.73,68481.0,20.3142,20.3313,20.297,20.3227,68481.0
2018-04-13 15:35:00,23.73,23.74,23.71,23.74,80494.0,20.3227,20.3313,20.3056,20.3313,80494.0
2018-04-13 15:40:00,23.73,23.76,23.71,23.71,77616.0,20.3227,20.3484,20.3056,20.3056,77616.0
2018-04-13 15:45:00,23.72,23.75,23.71,23.72,68133.0,20.3142,20.3399,20.3056,20.3142,68133.0
2018-04-13 15:50:00,23.73,23.75,23.72,23.73,110933.0,20.3227,20.3399,20.3142,20.3227,110933.0
2018-04-13 15:55:00,23.73,23.75,23.72,23.73,319030.0,20.3227,20.3399,20.3142,20.3227,319030.0
2018-04-16 09:30:00,23.93,23.95,23.83,23.88,169104.0,20.494,20.5111,20.4084,20.4512,169104.0
2018-04-16 09:35:00,23.88,23.99,23.88,23.91,107442.0,20.4512,20.5454,20.4512,20.4769,107442.0
2018-04-16 09:40:00,23.91,23.99,23.85,23.99,119917.0,20.4769,20.5454,20.4255,20.5454,119917.0
2018-04-16 09:45:00,24.0,24.06,23.98,24.05,85325.0,20.554,20.6054,20.5368,20.5968,85325.0
2018-04-16 09:50:00,24.04,24.07,24.01,24.07,70930.0,20.5882,20.6139,20.5625,20.6139,70930.0
2018-04-16 09:55:00,24.07,24.13,24.05,24.13,81195.0,20.6139,20.6653,20.5968,20.6653,81195.0
2018-04-16 10:00:00,24.13,24.21,24.12,24.15,105268.0,20.6653,20.7338,20.6567,20.6824,105268.0
2018-04-16 10:05:00,24.16,24.17,24.13,24.14,74610.0,20.691,20.6996,20.6653,20.6739,74610.0
2018-04-16 10:10:00,24.13,24.18,24.13,24.15,93181.0,20.6653,20.7081,20.6653,20.6824,93181.0
2018-04-16 10:15:00,24.16,24.17,24.09,24.09,67119.0,20.691,20.6996,20.631,20.631,67119.0
2018-04-16 10:20:00,24.1,24.1,24.06,24.08,72611.0,20.6396,20.6396,20.6054,20.6225,72611.0
2018-04-16 10:25:00,24.08,24.11,24.07,24.08,66911.0,20.6225,20.6482,20.6139,20.6225,66911.0
2018-04-16 10:30:00,24.08,24.09,24.04,24.05,56378.0,20.6225,20.631,20.5882,20.5968,56378.0
2018-04-16 10:35:00,24.05,24.05,24.03,24.03,35712.0,20.5968,20.5968,20.5797,20.5797,35712.0
2018-04-16 10:40:00,24.03,24.07,24.02,24.07,47483.0,20.5797,20.6139,20.5711,20.6139,47483.0
2018-04-16 10:45:00,24.08,24.09,24.0,24.01,97627.0,20.6225,20.631,20.554,20.5625,97627.0
2018-04-16 10:50:00,24.01,24.08,23.99,24.08,94294.0,20.5625,20.6225,20.5454,20.6225,94294.0
2018-04-16 10:55:00,24.09,24.12,24.06,24.11,75701.0,20.631,20.6567,20.6054,20.6482,75701.0
2018-04-16 11:00:00,24.12,24.18,24.11,24.13,84431.0,20.6567,20.7081,20.6482,20.6653,84431.0
2018-04-16 11:05:00,24.13,24.15,24.11,24.13,48791.0,20.6653,20.6824,20.6482,20.6653,48791.0
2018-04-16 11:10:00,24.12,24.13,24.07,24.08,48521.0,20.6567,20.6653,20.6139,20.6225,48521.0
2018-04-16 11:15:00,24.07,24.11,24.06,24.08,55398.0,20.6139,20.6482,20.6054,20.6225,55398.0
2018-04-16 11:20:00,24.08,24.16,24.08,24.16,97771.0,20.6225,20.691,20.6225,20.691,97771.0
2018-04-16 11:25:00,24.17,24.18,24.12,24.13,56783.0,20.6996,20.7081,20.6567,20.6653,56783.0
2018-04-16 11:30:00,24.14,24.2,24.12,24.19,55552.0,20.6739,20.7252,20.6567,20.7167,55552.0
2018-04-16 11:35:00,24.19,24.19,24.16,24.18,42997.0,20.7167,20.7167,20.691,20.7081,42997.0
2018-04-16 11:40:00,24.18,24.2,24.17,24.18,48323.0,20.7081,20.7252,20.6996,20.7081,48323.0
2018-04-16 11:45:00,24.18,24.18,24.13,24.14,23837.0,20.7081,20.7081,20.6653,20.6739,23837.0
2018-04-16 11:50:00,24.14,24.15,24.1,24.13,85494.0,20.6739,20.6824,20.6396,20.6653,85494.0
2018-04-16 11:55:00,24.13,24.17,24.13,24.14,35963.0,20.6653,20.6996,20.6653,20.6739,35963.0
2018-04-16 12:00:00,24.15,24.19,24.11,24.12,87998.0,20.6824,20.7167,20.6482,20.6567,87998.0
2018-04-16 12:05:00,24.12,24.13,24.06,24.1,50387.0,20.6567,20.6653,20.6054,20.6396,50387.0
2018-04-16 12:10:00,24.1,24.13,24.08,24.11,50519.0,20.6396,20.6653,20.6225,20.6482,50519.0
2018-04-16 12:15:00,24.1,24.11,24.07,24.09,28678.0,20.6396,20.6482,20.6139,20.631,28678.0
2018-04-16 12:20:00,24.09,24.15,24.08,24.14,50064.0,20.631,20.6824,20.6225,20.6739,50064.0
2018-04-16 12:25:00,24.14,24.16,24.12,24.13,44826.0,20.6739,20.691,20.6567,20.6653,44826.0
2018-04-16 12:30:00,24.13,24.17,24.12,24.15,34674.0,20.6653,20.6996,20.6567,20.6824,34674.0
2018-04-16 12:35:00,24.15,24.16,24.11,24.14,79363.0,20.6824,20.691,20.6482,20.6739,79363.0
2018-04-16 12:40:00,24.14,24.16,24.1,24.12,36340.0,20.6739,20.691,20.6396,20.6567,36340.0
2018-04-16 12:45:00,24.13,24.16,24.12,24.14,27521.0,20.6653,20.691,20.6567,20.6739,27521.0
2018-04-16 12:50:00,24.15,24.2,24.15,24.17,45832.0,20.6824,20.7252,20.6824,20.6996,45832.0
2018-04-16 12:55:00,24.17,24.19,24.16,24.18,29768.0,20.6996,20.7167,20.691,20.7081,29768.0
2018-04-16 13:00:00,24.18,24.2,24.16,24.19,45656.0,20.7081,20.7252,20.691,20.7167,45656.0
2018-04-16 13:05:00,24.19,24.3,24.19,24.3,121157.0,20.7167,20.8109,20.7167,20.8109,121157.0
2018-04-16 13:10:00,24.31,24.35,24.3,24.32,58712.0,20.8195,20.8537,20.8109,20.828,58712.0
2018-04-16 13:15:00,24.33,24.36,24.3,24.34,110566.0,20.8366,20.8623,20.8109,20.8451,110566.0
2018-04-16 13:20:00,24.34,24.4,24.33,24.37,123975.0,20.8451,20.8965,20.8366,20.8708,123975.0
2018-04-16 13:25:00,24.37,24.39,24.33,24.39,48541.0,20.8708,20.888,20.8366,20.888,48541.0
2018-04-16 13:30:00,24.38,24.38,24.33,24.35,157571.0,20.8794,20.8794,20.8366,20.8537,157571.0
2018-04-16 13:35:00,24.36,24.39,24.35,24.39,45826.0,20.8623,20.888,20.8537,20.888,45826.0
2018-04-16 13:40:00,24.39,24.39,24.35,24.38,43467.0,20.888,20.888,20.8537,20.8794,43467.0
2018-04-16 13:45:00,24.39,24.42,24.38,24.42,61432.0,20.888,20.9137,20.8794,20.9137,61432.0
2018-04-16 13:50:00,24.41,24.42,24.31,24.32,62984.0,20.9051,20.9137,20.8195,20.828,62984.0
2018-04-16 13:55:00,24.32,24.34,24.3,24.33,33819.0,20.828,20.8451,20.8109,20.8366,33819.0
2018-04-16 14:00:00,24.33,24.35,24.29,24.3,31958.0,20.8366,20.8537,20.8023,20.8109,31958.0
2018-04-16 14:05:00,24.3,24.31,24.25,24.27,65291.0,20.8109,20.8195,20.7681,20.7852,65291.0
2018-04-16 14:10:00,24.26,24.28,24.25,24.26,43872.0,20.7766,20.7938,20.7681,20.7766,43872.0
2018-04-16 14:15:00,24.26,24.27,24.24,24.25,54304.0,20.7766,20.7852,20.7595,20.7681,54304.0
2018-04-16 14:20:00,24.25,24.29,24.25,24.27,43595.0,20.7681,20.8023,20.7681,20.7852,43595.0
2018-04-16 14:25:00,24.27,24.28,24.24,24.27,39370.0,20.7852,20.7938,20.7595,20.7852,39370.0
2018-04-16 14:30:00,24.26,24.3,24.26,24.27,37393.0,20.7766,20.8109,20.7766,20.7852,37393.0
2018-04-16 14:35:00,24.27,24.28,24.24,24.25,39577.0,20.7852,20.7938,20.7595,20.7681,39577.0
2018-04-16 14:40:00,24.25,24.25,24.2,24.21,78410.0,20.7681,20.7681,20.7252,20.7338,78410.0
2018-04-16 14:45:00,24.21,24.22,24.18,24.2,41635.0,20.7338,20.7424,20.7081,20.7252,41635.0
2018-04-16 14:50:00,24.2,24.23,24.17,24.18,37926.0,20.7252,20.7509,20.6996,20.7081,37926.0
2018-04-16 14:55:00,24.17,24.18,24.15,24.18,68945.0,20.6996,20.7081,20.6824,20.7081,68945.0
2018-04-16 15:00:00,24.18,24.2,24.17,24.2,41362.0,20.7081,20.7252,20.6996,20.7252,41362.0
2018-04-16 15:05:00,24.2,24.2,24.16,24.17,39644.0,20.7252,20.7252,20.691,20.6996,39644.0
2018-04-16 15:10:00,24.17,24.18,24.15,24.17,60848.0,20.6996,20.7081,20.6824,20.6996,60848.0
2018-04-16 15:15:00,24.17,24.18,24.13,24.14,48633.0,20.6996,20.7081,20.6653,20.6739,48633.0
2018-04-16 15:20:00,24.13,24.16,24.13,24.16,46702.0,20.6653,20.691,20.6653,20.691,46702.0
2018-04-16 15:25:00,24.16,24.19,24.14,24.17,118963.0,20.691,20.7167,20.6739,20.6996,118963.0
2018-04-16 15:30:00,24.17,24.19,24.15,24.19,75588.0,20.6996,20.7167,20.6824,20.7167,75588.0
2018-04-16 15:35:00,24.19,24.2,24.16,24.2,59420.0,20.7167,20.7252,20.691,20.7252,59420.0
2018-04-16 15:40:00,24.2,24.22,24.17,24.21,76639.0,20.7252,20.7424,20.6996,20.7338,76639.0
2018-04-16 15:45:00,24.2,24.21,24.16,24.18,78370.0,20.7252,20.7338,20.691,20.7081,78370.0
2018-04-16 15:50:00,24.18,24.19,24.14,24.16,140001.0,20.7081,20.7167,20.6739,20.691,140001.0
2018-04-16 15:55:00,24.17,24.2,24.14,24.17,281127.0,20.6996,20.7252,20.6739,20.6996,281127.0
2018-04-17 09:30:00,24.29,24.32,24.23,24.29,148883.0,20.8023,20.828,20.7509,20.8023,148883.0
2018-04-17 09:35:00,24.29,24.32,24.25,24.28,83330.0,20.8023,20.828,20.7681,20.7938,83330.0
2018-04-17 09:40:00,24.28,24.34,24.27,24.27,113013.0,20.7938,20.8451,20.7852,20.7852,113013.0
2018-04-17 09:45:00,24.28,24.45,24.27,24.45,113030.0,20.7938,20.9394,20.7852,20.9394,113030.0
2018-04-17 09:50:00,24.44,24.46,24.37,24.4,75342.0,20.9308,20.9479,20.8708,20.8965,75342.0
2018-04-17 09:55:00,24.4,24.46,24.39,24.44,62220.0,20.8965,20.9479,20.888,20.9308,62220.0
2018-04-17 10:00:00,24.45,24.47,24.38,24.4,157031.0,20.9394,20.9565,20.8794,20.8965,157031.0
2018-04-17 10:05:00,24.41,24.42,24.32,24.33,68535.0,20.9051,20.9137,20.828,20.8366,68535.0
2018-04-17 10:10:00,24.34,24.35,24.3,24.32,46066.0,20.8451,20.8537,20.8109,20.828,46066.0
2018-04-17 10:15:00,24.32,24.37,24.31,24.33,44238.0,20.828,20.8708,20.8195,20.8366,44238.0
2018-04-17 10:20:00,24.34,24.36,24.32,24.33,57024.0,20.8451,20.8623,20.828,20.8366,57024.0
2018-04-17 10:25:00,24.33,24.35,24.28,24.29,78824.0,20.8366,20.8537,20.7938,20.8023,78824.0
2018-04-17 10:30:00,24.3,24.3,24.27,24.29,73183.0,20.8109,20.8109,20.7852,20.8023,73183.0
2018-04-17 10:35:00,24.3,24.33,24.28,24.32,43607.0,20.8109,20.8366,20.7938,20.828,43607.0
2018-04-17 10:40:00,24.33,24.36,24.31,24.31,105954.0,20.8366,20.8623,20.8195,20.8195,105954.0
2018-04-17 10:45:00,24.31,24.32,24.23,24.24,73250.0,20.8195,20.828,20.7509,20.7595,73250.0
2018-04-17 10:50:00,24.23,24.24,24.17,24.23,63886.0,20.7509,20.7595,20.6996,20.7509,63886.0
2018-04-17 10:55:00,24.23,24.25,24.22,24.25,56302.0,20.7509,20.7681,20.7424,20.7681,56302.0
2018-04-17 11:00:00,24.25,24.27,24.24,24.24,58385.0,20.7681,20.7852,20.7595,20.7595,58385.0
2018-04-17 11:05:00,24.24,24.25,24.22,24.22,43442.0,20.7595,20.7681,20.7424,20.7424,43442.0
2018-04-17 11:10:00,24.23,24.31,24.22,24.29,56262.0,20.7509,20.8195,20.7424,20.8023,56262.0
2018-04-17 11:15:00,24.29,24.39,24.29,24.39,85655.0,20.8023,20.888,20.8023,20.888,85655.0
2018-04-17 11:20:00,24.39,24.4,24.34,24.35,145819.0,20.888,20.8965,20.8451,20.8537,145819.0
2018-04-17 11:25:00,24.36,24.37,24.32,24.36,38205.0,20.8623,20.8708,20.828,20.8623,38205.0
2018-04-17 11:30:00,24.36,24.36,24.32,24.35,21487.0,20.8623,20.8623,20.828,20.8537,21487.0
2018-04-17 11:35:00,24.36,24.37,24.35,24.36,40615.0,20.8623,20.8708,20.8537,20.8623,40615.0
2018-04-17 11:40:00,24.36,24.4,24.34,24.39,43347.0,20.8623,20.8965,20.8451,20.888,43347.0
2018-04-17 11:45:00,24.38,24.41,24.37,24.41,76090.0,20.8794,20.9051,20.8708,20.9051,76090.0
2018-04-17 11:50:00,24.41,24.42,24.39,24.41,60472.0,20.9051,20.9137,20.888,20.9051,60472.0
2018-04-17 11:55:00,24.41,24.43,24.4,24.41,44126.0,20.9051,20.9222,20.8965,20.9051,44126.0
2018-04-17 12:00:00,24.41,24.44,24.4,24.41,65079.0,20.9051,20.9308,20.8965,20.9051,65079.0
2018-04-17 12:05:00,24.42,24.42,24.38,24.4,121988.0,20.9137,20.9137,20.8794,20.8965,121988.0
2018-04-17 12:10:00,24.39,24.42,24.39,24.39,17741.0,20.888,20.9137,20.888,20.888,17741.0
2018-04-17 12:15:00,24.39,24.4,24.36,24.36,25332.0,20.888,20.8965,20.8623,20.8623,25332.0
2018-04-17 12:20:00,24.36,24.4,24.36,24.38,34911.0,20.8623,20.8965,20.8623,20.8794,34911.0
2018-04-17 12:25:00,24.39,24.4,24.38,24.39,14189.0,20.888,20.8965,20.8794,20.888,14189.0
2018-04-17 12:30:00,24.38,24.39,24.36,24.37,24202.0,20.8794,20.888,20.8623,20.8708,24202.0
2018-04-17 12:35:00,24.37,24.4,24.36,24.39,20165.0,20.8708,20.8965,20.8623,20.888,20165.0
2018-04-17 12:40:00,24.39,24.4,24.35,24.35,21386.0,20.888,20.8965,20.8537,20.8537,21386.0
2018-04-17 12:45:00,24.36,24.36,24.34,24.36,22882.0,20.8623,20.8623,20.8451,20.8623,22882.0
2018-04-17 12:50:00,24.35,24.41,24.35,24.38,28825.0,20.8537,20.9051,20.8537,20.8794,28825.0
2018-04-17 12:55:00,24.38,24.39,24.36,24.36,20384.0,20.8794,20.888,20.8623,20.8623,20384.0
2018-04-17 13:00:00,24.36,24.4,24.35,24.4,45088.0,20.8623,20.8965,20.8537,20.8965,45088.0
2018-04-17 13:05:00,24.39,24.4,24.38,24.38,23356.0,20.888,20.8965,20.8794,20.8794,23356.0
2018-04-17 13:10:00,24.38,24.38,24.37,24.38,18260.0,20.8794,20.8794,20.8708,20.8794,18260.0
2018-04-17 13:15:00,24.38,24.39,24.34,24.35,43821.0,20.8794,20.888,20.8451,20.8537,43821.0
2018-04-17 13:20:00,24.35,24.36,24.32,24.35,30629.0,20.8537,20.8623,20.828,20.8537,30629.0
2018-04-17 13:25:00,24.35,24.36,24.34,24.36,23971.0,20.8537,20.8623,20.8451,20.8623,23971.0
2018-04-17 13:30:00,24.36,24.39,24.35,24.39,35931.0,20.8623,20.888,20.8537,20.888,35931.0
2018-04-17 13:35:00,24.39,24.4,24.38,24.39,15620.0,20.888,20.8965,20.8794,20.888,15620.0
2018-04-17 13:40:00,24.38,24.39,24.38,24.39,18668.0,20.8794,20.888,20.8794,20.888,18668.0
2018-04-17 13:45:00,24.39,24.41,24.38,24.38,46608.0,20.888,20.9051,20.8794,20.8794,46608.0
2018-04-17 13:50:00,24.38,24.4,24.35,24.39,29853.0,20.8794,20.8965,20.8537,20.888,29853.0
2018-04-17 13:55:00,24.39,24.42,24.39,24.4,35922.0,20.888,20.9137,20.888,20.8965,35922.0
2018-04-17 14:00:00,24.41,24.42,24.38,24.39,49640.0,20.9051,20.9137,20.8794,20.888,49640.0
2018-04-17 14:05:00,24.39,24.39,24.36,24.39,46898.0,20.888,20.888,20.8623,20.888,46898.0
2018-04-17 14:10:00,24.39,24.4,24.37,24.39,21368.0,20.888,20.8965,20.8708,20.888,21368.0
2018-04-17 14:15:00,24.38,24.41,24.38,24.41,28235.0,20.8794,20.9051,20.8794,20.9051,28235.0
2018-04-17 14:20:00,24.4,24.41,24.37,24.37,37033.0,20.8965,20.9051,20.8708,20.8708,37033.0
2018-04-17 14:25:00,24.38,24.39,24.35,24.39,35162.0,20.8794,20.888,20.8537,20.888,35162.0
2018-04-17 14:30:00,24.39,24.41,24.38,24.4,44647.0,20.888,20.9051,20.8794,20.8965,44647.0
2018-04-17 14:35:00,24.39,24.4,24.36,24.37,28377.0,20.888,20.8965,20.8623,20.8708,28377.0
2018-04-17 14:40:00,24.37,24.38,24.36,24.37,26078.0,20.8708,20.8794,20.8623,20.8708,26078.0
2018-04-17 14:45:00,24.38,24.39,24.36,24.37,36355.0,20.8794,20.888,20.8623,20.8708,36355.0
2018-04-17 14:50:00,24.37,24.37,24.32,24.33,41282.0,20.8708,20.8708,20.828,20.8366,41282.0
2018-04-17 14:55:00,24.34,24.34,24.33,24.34,28059.0,20.8451,20.8451,20.8366,20.8451,28059.0
2018-04-17 15:00:00,24.34,24.34,24.32,24.33,35513.0,20.8451,20.8451,20.828,20.8366,35513.0
2018-04-17 15:05:00,24.34,24.38,24.33,24.37,40460.0,20.8451,20.8794,20.8366,20.8708,40460.0
2018-04-17 15:10:00,24.37,24.39,24.36,24.37,47273.0,20.8708,20.888,20.8623,20.8708,47273.0
2018-04-17 15:15:00,24.37,24.39,24.35,24.39,42438.0,20.8708,20.888,20.8537,20.888,42438.0
2018-04-17 15:20:00,24.38,24.39,24.36,24.37,42327.0,20.8794,20.888,20.8623,20.8708,42327.0
2018-04-17 15:25:00,24.37,24.37,24.35,24.36,53302.0,20.8708,20.8708,20.8537,20.8623,53302.0
2018-04-17 15:30:00,24.36,24.39,24.35,24.38,57310.0,20.8623,20.888,20.8537,20.8794,57310.0
2018-04-17 15:35:00,24.38,24.4,24.36,24.36,65768.0,20.8794,20.8965,20.8623,20.8623,65768.0
2018-04-17 15:40:00,24.36,24.37,24.31,24.33,97544.0,20.8623,20.8708,20.8195,20.8366,97544.0
2018-04-17 15:45:00,24.33,24.33,24.26,24.26,206496.0,20.8366,20.8366,20.7766,20.7766,206496.0
2018-04-17 15:50:00,24.27,24.27,24.24,24.25,185739.0,20.7852,20.7852,20.7595,20.7681,185739.0
2018-04-17 15:55:00,24.25,24.27,24.22,24.23,410390.0,20.7681,20.7852,20.7424,20.7509,410390.0
2018-04-18 09:30:00,24.59,24.75,24.52,24.74,271088.0,21.0593,21.1963,20.9993,21.1877,271088.0
2018-04-18 09:35:00,24.74,24.82,24.69,24.81,229877.0,21.1877,21.2562,21.1449,21.2477,229877.0
2018-04-18 09:40:00,24.81,24.84,24.76,24.82,258031.0,21.2477,21.2734,21.2048,21.2562,258031.0
2018-04-18 09:45:00,24.83,24.85,24.72,24.73,135090.0,21.2648,21.2819,21.1706,21.1791,135090.0
2018-04-18 09:50:00,24.74,24.77,24.71,24.74,72817.0,21.1877,21.2134,21.162,21.1877,72817.0
2018-04-18 09:55:00,24.74,24.76,24.72,24.73,66667.0,21.1877,21.2048,21.1706,21.1791,66667.0
2018-04-18 10:00:00,24.73,24.79,24.73,24.78,151141.0,21.1791,21.2305,21.1791,21.222,151141.0
2018-04-18 10:05:00,24.79,24.82,24.73,24.74,125357.0,21.2305,21.2562,21.1791,21.1877,125357.0
2018-04-18 10:10:00,24.74,24.77,24.68,24.74,119799.0,21.1877,21.2134,21.1363,21.1877,119799.0
2018-04-18 10:15:00,24.75,24.77,24.69,24.72,119042.0,21.1963,21.2134,21.1449,21.1706,119042.0
2018-04-18 10:20:00,24.71,24.78,24.71,24.78,102555.0,21.162,21.222,21.162,21.222,102555.0
2018-04-18 10:25:00,24.77,24.83,24.77,24.82,122052.0,21.2134,21.2648,21.2134,21.2562,122052.0
2018-04-18 10:30:00,24.82,24.86,24.8,24.85,93461.0,21.2562,21.2905,21.2391,21.2819,93461.0
2018-04-18 10:35:00,24.84,24.85,24.78,24.79,77121.0,21.2734,21.2819,21.222,21.2305,77121.0
2018-04-18 10:40:00,24.79,24.82,24.77,24.8,87404.0,21.2305,21.2562,21.2134,21.2391,87404.0
2018-04-18 10:45:00,24.8,24.81,24.79,24.81,56929.0,21.2391,21.2477,21.2305,21.2477,56929.0
2018-04-18 10:50:00,24.81,24.87,24.8,24.87,115644.0,21.2477,21.299,21.2391,21.299,115644.0
2018-04-18 10:55:00,24.87,24.89,24.85,24.87,68721.0,21.299,21.3162,21.2819,21.299,68721.0
2018-04-18 11:00:00,24.87,24.92,24.87,24.9,117106.0,21.299,21.3419,21.299,21.3247,117106.0
2018-04-18 11:05:00,24.91,24.93,24.89,24.9,65979.0,21.3333,21.3504,21.3162,21.3247,65979.0
2018-04-18 11:10:00,24.9,24.95,24.88,24.94,69163.0,21.3247,21.3676,21.3076,21.359,69163.0
2018-04-18 11:15:00,24.94,24.96,24.92,24.95,128489.0,21.359,21.3761,21.3419,21.3676,128489.0
2018-04-18 11:20:00,24.95,24.99,24.94,24.98,73433.0,21.3676,21.4018,21.359,21.3933,73433.0
2018-04-18 11:25:00,24.97,25.07,24.94,25.04,272205.0,21.3847,21.4703,21.359,21.4446,272205.0
2018-04-18 11:30:00,25.04,25.05,24.95,24.99,152043.0,21.4446,21.4532,21.3676,21.4018,152043.0
2018-04-18 11:35:00,25.0,25.0,24.96,24.98,67476.0,21.4104,21.4104,21.3761,21.3933,67476.0
2018-04-18 11:40:00,24.98,24.99,24.91,24.92,99240.0,21.3933,21.4018,21.3333,21.3419,99240.0
2018-04-18 11:45:00,24.91,24.94,24.88,24.93,87389.0,21.3333,21.359,21.3076,21.3504,87389.0
2018-04-18 11:50:00,24.94,24.96,24.9,24.93,67618.0,21.359,21.3761,21.3247,21.3504,67618.0
2018-04-18 11:55:00,24.93,24.93,24.85,24.86,63126.0,21.3504,21.3504,21.2819,21.2905,63126.0
2018-04-18 12:00:00,24.86,24.89,24.85,24.89,48207.0,21.2905,21.3162,21.2819,21.3162,48207.0
2018-04-18 12:05:00,24.88,24.89,24.84,24.89,225127.0,21.3076,21.3162,21.2734,21.3162,225127.0
2018-04-18 12:10:00,24.89,24.9,24.81,24.81,63146.0,21.3162,21.3247,21.2477,21.2477,63146.0
2018-04-18 12:15:00,24.82,24.85,24.79,24.83,48328.0,21.2562,21.2819,21.2305,21.2648,48328.0
2018-04-18 12:20:00,24.83,24.83,24.78,24.82,43039.0,21.2648,21.2648,21.222,21.2562,43039.0
2018-04-18 12:25:00,24.82,24.83,24.8,24.8,37975.0,21.2562,21.2648,21.2391,21.2391,37975.0
2018-04-18 12:30:00,24.81,24.82,24.77,24.78,60677.0,21.2477,21.2562,21.2134,21.222,60677.0
2018-04-18 12:35:00,24.78,24.82,24.76,24.8,35781.0,21.222,21.2562,21.2048,21.2391,35781.0
2018-04-18 12:40:00,24.81,24.81,24.76,24.77,37637.0,21.2477,21.2477,21.2048,21.2134,37637.0
2018-04-18 12:45:00,24.77,24.78,24.71,24.72,48418.0,21.2134,21.222,21.162,21.1706,48418.0
2018-04-18 12:50:00,24.71,24.76,24.71,24.71,52664.0,21.162,21.2048,21.162,21.162,52664.0
2018-04-18 12:55:00,24.72,24.77,24.71,24.75,78537.0,21.1706,21.2134,21.162,21.1963,78537.0
2018-04-18 13:00:00,24.76,24.8,24.74,24.8,39053.0,21.2048,21.2391,21.1877,21.2391,39053.0
2018-04-18 13:05:00,24.8,24.83,24.78,24.8,70459.0,21.2391,21.2648,21.222,21.2391,70459.0
2018-04-18 13:10:00,24.8,24.83,24.79,24.83,25787.0,21.2391,21.2648,21.2305,21.2648,25787.0
2018-04-18 13:15:00,24.83,24.84,24.8,24.84,35897.0,21.2648,21.2734,21.2391,21.2734,35897.0
2018-04-18 13:20:00,24.84,24.84,24.79,24.79,40697.0,21.2734,21.2734,21.2305,21.2305,40697.0
2018-04-18 13:25:00,24.79,24.82,24.79,24.81,36215.0,21.2305,21.2562,21.2305,21.2477,36215.0
2018-04-18 13:30:00,24.8,24.83,24.76,24.77,52856.0,21.2391,21.2648,21.2048,21.2134,52856.0
2018-04-18 13:35:00,24.77,24.81,24.77,24.79,50748.0,21.2134,21.2477,21.2134,21.2305,50748.0
2018-04-18 13:40:00,24.79,24.8,24.75,24.79,42087.0,21.2305,21.2391,21.1963,21.2305,42087.0
2018-04-18 13:45:00,24.79,24.79,24.75,24.76,109267.0,21.2305,21.2305,21.1963,21.2048,109267.0
2018-04-18 13:50:00,24.76,24.79,24.76,24.77,76013.0,21.2048,21.2305,21.2048,21.2134,76013.0
2018-04-18 13:55:00,24.77,24.78,24.75,24.76,41667.0,21.2134,21.222,21.1963,21.2048,41667.0
2018-04-18 14:00:00,24.76,24.78,24.75,24.75,30607.0,21.2048,21.222,21.1963,21.1963,30607.0
2018-04-18 14:05:00,24.75,24.8,24.75,24.79,46479.0,21.1963,21.2391,21.1963,21.2305,46479.0
2018-04-18 14:10:00,24.79,24.81,24.78,24.8,53306.0,21.2305,21.2477,21.222,21.2391,53306.0
2018-04-18 14:15:00,24.8,24.81,24.73,24.75,61856.0,21.2391,21.2477,21.1791,21.1963,61856.0
2018-04-18 14:20:00,24.75,24.76,24.73,24.73,46134.0,21.1963,21.2048,21.1791,21.1791,46134.0
2018-04-18 14:25:00,24.73,24.77,24.73,24.76,36001.0,21.1791,21.2134,21.1791,21.2048,36001.0
2018-04-18 14:30:00,24.76,24.77,24.74,24.77,50803.0,21.2048,21.2134,21.1877,21.2134,50803.0
2018-04-18 14:35:00,24.77,24.77,24.71,24.71,47288.0,21.2134,21.2134,21.162,21.162,47288.0
2018-04-18 14:40:00,24.71,24.75,24.7,24.71,56716.0,21.162,21.1963,21.1535,21.162,56716.0
2018-04-18 14:45:00,24.71,24.72,24.68,24.7,45459.0,21.162,21.1706,21.1363,21.1535,45459.0
2018-04-18 14:50:00,24.7,24.74,24.69,24.73,55087.0,21.1535,21.1877,21.1449,21.1791,55087.0
2018-04-18 14:55:00,24.73,24.74,24.69,24.7,56313.0,21.1791,21.1877,21.1449,21.1535,56313.0
2018-04-18 15:00:00,24.7,24.7,24.68,24.7,47250.0,21.1535,21.1535,21.1363,21.1535,47250.0
2018-04-18 15:05:00,24.7,24.77,24.69,24.76,112173.0,21.1535,21.2134,21.1449,21.2048,112173.0
2018-04-18 15:10:00,24.76,24.77,24.71,24.71,67432.0,21.2048,21.2134,21.162,21.162,67432.0
2018-04-18 15:15:00,24.71,24.74,24.71,24.74,59159.0,21.162,21.1877,21.162,21.1877,59159.0
2018-04-18 15:20:00,24.74,24.78,24.72,24.76,129479.0,21.1877,21.222,21.1706,21.2048,129479.0
2018-04-18 15:25:00,24.76,24.76,24.73,24.73,71913.0,21.2048,21.2048,21.1791,21.1791,71913.0
2018-04-18 15:30:00,24.73,24.74,24.71,24.71,119341.0,21.1791,21.1877,21.162,21.162,119341.0
2018-04-18 15:35:00,24.71,24.73,24.69,24.71,179314.0,21.162,21.1791,21.1449,21.162,179314.0
2018-04-18 15:40:00,24.7,24.72,24.67,24.68,106429.0,21.1535,21.1706,21.1278,21.1363,106429.0
2018-04-18 15:45:00,24.67,24.67,24.59,24.6,170270.0,21.1278,21.1278,21.0593,21.0678,170270.0
2018-04-18 15:50:00,24.59,24.62,24.57,24.58,212961.0,21.0593,21.0849,21.0421,21.0507,212961.0
2018-04-18 15:55:00,24.58,24.62,24.57,24.59,448752.0,21.0507,21.0849,21.0421,21.0593,448752.0
2018-04-19 09:30:00,24.35,24.54,24.31,24.42,185183.0,20.8537,21.0164,20.8195,20.9137,185183.0
2018-04-19 09:35:00,24.42,24.49,24.41,24.49,81784.0,20.9137,20.9736,20.9051,20.9736,81784.0
2018-04-19 09:40:00,24.5,24.51,24.35,24.38,124663.0,20.9822,20.9907,20.8537,20.8794,124663.0
2018-04-19 09:45:00,24.38,24.38,24.3,24.33,174422.0,20.8794,20.8794,20.8109,20.8366,174422.0
2018-04-19 09:50:00,24.33,24.37,24.28,24.37,58309.0,20.8366,20.8708,20.7938,20.8708,58309.0
2018-04-19 09:55:00,24.37,24.4,24.35,24.39,51234.0,20.8708,20.8965,20.8537,20.888,51234.0
2018-04-19 10:00:00,24.39,24.4,24.37,24.37,40304.0,20.888,20.8965,20.8708,20.8708,40304.0
2018-04-19 10:05:00,24.37,24.38,24.28,24.3,53092.0,20.8708,20.8794,20.7938,20.8109,53092.0
2018-04-19 10:10:00,24.29,24.3,24.25,24.26,52124.0,20.8023,20.8109,20.7681,20.7766,52124.0
2018-04-19 10:15:00,24.26,24.32,24.24,24.29,60270.0,20.7766,20.828,20.7595,20.8023,60270.0
2018-04-19 10:20:00,24.29,24.3,24.24,24.27,52234.0,20.8023,20.8109,20.7595,20.7852,52234.0
2018-04-19 10:25:00,24.26,24.31,24.25,24.28,48726.0,20.7766,20.8195,20.7681,20.7938,48726.0
2018-04-19 10:30:00,24.28,24.31,24.26,24.3,40706.0,20.7938,20.8195,20.7766,20.8109,40706.0
2018-04-19 10:35:00,24.3,24.32,24.29,24.3,48994.0,20.8109,20.828,20.8023,20.8109,48994.0
2018-04-19 10:40:00,24.3,24.3,24.25,24.26,62125.0,20.8109,20.8109,20.7681,20.7766,62125.0
2018-04-19 10:45:00,24.26,24.26,24.21,24.23,59527.0,20.7766,20.7766,20.7338,20.7509,59527.0
2018-04-19 10:50:00,24.24,24.24,24.2,24.21,59530.0,20.7595,20.7595,20.7252,20.7338,59530.0
2018-04-19 10:55:00,24.21,24.23,24.2,24.22,30360.0,20.7338,20.7509,20.7252,20.7424,30360.0
2018-04-19 11:00:00,24.23,24.23,24.2,24.23,49364.0,20.7509,20.7509,20.7252,20.7509,49364.0
2018-04-19 11:05:00,24.23,24.24,24.22,24.22,42020.0,20.7509,20.7595,20.7424,20.7424,42020.0
2018-04-19 11:10:00,24.22,24.24,24.21,24.23,40272.0,20.7424,20.7595,20.7338,20.7509,40272.0
2018-04-19 11:15:00,24.22,24.25,24.21,24.24,44349.0,20.7424,20.7681,20.7338,20.7595,44349.0
2018-04-19 11:20:00,24.24,24.29,24.23,24.28,54426.0,20.7595,20.8023,20.7509,20.7938,54426.0
2018-04-19 11:25:00,24.28,24.28,24.25,24.27,33760.0,20.7938,20.7938,20.7681,20.7852,33760.0
2018-04-19 11:30:00,24.26,24.27,24.24,24.25,64922.0,20.7766,20.7852,20.7595,20.7681,64922.0
2018-04-19 11:35:00,24.24,24.25,24.22,24.22,33019.0,20.7595,20.7681,20.7424,20.7424,33019.0
2018-04-19 11:40:00,24.22,24.24,24.22,24.23,41050.0,20.7424,20.7595,20.7424,20.7509,41050.0
2018-04-19 11:45:00,24.23,24.29,24.23,24.29,36376.0,20.7509,20.8023,20.7509,20.8023,36376.0
2018-04-19 11:50:00,24.29,24.29,24.24,24.25,53155.0,20.8023,20.8023,20.7595,20.7681,53155.0
2018-04-19 11:55:00,24.24,24.25,24.22,24.22,34400.0,20.7595,20.7681,20.7424,20.7424,34400.0
2018-04-19 12:00:00,24.22,24.23,24.21,24.22,26904.0,20.7424,20.7509,20.7338,20.7424,26904.0
2018-04-19 12:05:00,24.22,24.22,24.15,24.17,52885.0,20.7424,20.7424,20.6824,20.6996,52885.0
2018-04-19 12:10:00,24.16,24.18,24.15,24.18,30403.0,20.691,20.7081,20.6824,20.7081,30403.0
2018-04-19 12:15:00,24.17,24.19,24.16,24.17,45405.0,20.6996,20.7167,20.691,20.6996,45405.0
2018-04-19 12:20:00,24.17,24.18,24.14,24.14,34785.0,20.6996,20.7081,20.6739,20.6739,34785.0
2018-04-19 12:25:00,24.14,24.18,24.14,24.17,32782.0,20.6739,20.7081,20.6739,20.6996,32782.0
2018-04-19 12:30:00,24.18,24.2,24.17,24.2,31023.0,20.7081,20.7252,20.6996,20.7252,31023.0
2018-04-19 12:35:00,24.2,24.23,24.18,24.21,33961.0,20.7252,20.7509,20.7081,20.7338,33961.0
2018-04-19 12:40:00,24.22,24.23,24.19,24.22,28321.0,20.7424,20.7509,20.7167,20.7424,28321.0
2018-04-19 12:45:00,24.21,24.26,24.2,24.24,182812.0,20.7338,20.7766,20.7252,20.7595,182812.0
2018-04-19 12:50:00,24.23,24.24,24.21,24.21,23990.0,20.7509,20.7595,20.7338,20.7338,23990.0
2018-04-19 12:55:00,24.21,24.22,24.19,24.2,33114.0,20.7338,20.7424,20.7167,20.7252,33114.0
2018-04-19 13:00:00,24.2,24.2,24.16,24.17,40559.0,20.7252,20.7252,20.691,20.6996,40559.0
2018-04-19 13:05:00,24.17,24.18,24.13,24.13,70465.0,20.6996,20.7081,20.6653,20.6653,70465.0
2018-04-19 13:10:00,24.13,24.14,24.12,24.13,38530.0,20.6653,20.6739,20.6567,20.6653,38530.0
2018-04-19 13:15:00,24.14,24.16,24.13,24.13,31544.0,20.6739,20.691,20.6653,20.6653,31544.0
2018-04-19 13:20:00,24.14,24.17,24.13,24.14,37447.0,20.6739,20.6996,20.6653,20.6739,37447.0
2018-04-19 13:25:00,24.14,24.17,24.14,24.16,28868.0,20.6739,20.6996,20.6739,20.691,28868.0
2018-04-19 13:30:00,24.16,24.21,24.16,24.18,49276.0,20.691,20.7338,20.691,20.7081,49276.0
2018-04-19 13:35:00,24.18,24.22,24.17,24.21,50973.0,20.7081,20.7424,20.6996,20.7338,50973.0
2018-04-19 13:40:00,24.21,24.22,24.2,24.21,24360.0,20.7338,20.7424,20.7252,20.7338,24360.0
2018-04-19 13:45:00,24.21,24.21,24.19,24.2,19074.0,20.7338,20.7338,20.7167,20.7252,19074.0
2018-04-19 13:50:00,24.2,24.23,24.19,24.22,32066.0,20.7252,20.7509,20.7167,20.7424,32066.0
2018-04-19 13:55:00,24.23,24.23,24.19,24.19,28356.0,20.7509,20.7509,20.7167,20.7167,28356.0
2018-04-19 14:00:00,24.19,24.24,24.18,24.19,84544.0,20.7167,20.7595,20.7081,20.7167,84544.0
2018-04-19 14:05:00,24.19,24.24,24.18,24.23,35708.0,20.7167,20.7595,20.7081,20.7509,35708.0
2018-04-19 14:10:00,24.23,24.26,24.22,24.25,35391.0,20.7509,20.7766,20.7424,20.7681,35391.0
2018-04-19 14:15:00,24.24,24.27,24.23,24.26,84983.0,20.7595,20.7852,20.7509,20.7766,84983.0
2018-04-19 14:20:00,24.27,24.28,24.22,24.23,34118.0,20.7852,20.7938,20.7424,20.7509,34118.0
2018-04-19 14:25:00,24.23,24.24,24.21,24.22,106443.0,20.7509,20.7595,20.7338,20.7424,106443.0
2018-04-19 14:30:00,24.22,24.26,24.21,24.23,56348.0,20.7424,20.7766,20.7338,20.7509,56348.0
2018-04-19 14:35:00,24.23,24.27,24.22,24.27,38357.0,20.7509,20.7852,20.7424,20.7852,38357.0
2018-04-19 14:40:00,24.27,24.29,24.25,24.28,69482.0,20.7852,20.8023,20.7681,20.7938,69482.0
2018-04-19 14:45:00,24.28,24.28,24.24,24.27,53989.0,20.7938,20.7938,20.7595,20.7852,53989.0
2018-04-19 14:50:00,24.27,24.28,24.25,24.26,41500.0,20.7852,20.7938,20.7681,20.7766,41500.0
2018-04-19 14:55:00,24.27,24.3,24.26,24.28,67375.0,20.7852,20.8109,20.7766,20.7938,67375.0
2018-04-19 15:00:00,24.28,24.31,24.26,24.3,54537.0,20.7938,20.8195,20.7766,20.8109,54537.0
2018-04-19 15:05:00,24.3,24.32,24.29,24.31,57762.0,20.8109,20.828,20.8023,20.8195,57762.0
2018-04-19 15:10:00,24.31,24.31,24.28,24.28,42862.0,20.8195,20.8195,20.7938,20.7938,42862.0
2018-04-19 15:15:00,24.29,24.29,24.25,24.28,86721.0,20.8023,20.8023,20.7681,20.7938,86721.0
2018-04-19 15:20:00,24.27,24.28,24.25,24.25,221566.0,20.7852,20.7938,20.7681,20.7681,221566.0
2018-04-19 15:25:00,24.25,24.26,24.22,24.22,56005.0,20.7681,20.7766,20.7424,20.7424,56005.0
2018-04-19 15:30:00,24.22,24.28,24.21,24.28,110777.0,20.7424,20.7938,20.7338,20.7938,110777.0
2018-04-19 15:35:00,24.28,24.33,24.26,24.28,196687.0,20.7938,20.8366,20.7766,20.7938,196687.0
2018-04-19 15:40:00,24.28,24.29,24.26,24.26,92186.0,20.7938,20.8023,20.7766,20.7766,92186.0
2018-04-19 15:45:00,24.26,24.26,24.22,24.25,165586.0,20.7766,20.7766,20.7424,20.7681,165586.0
2018-04-19 15:50:00,24.25,24.27,24.21,24.21,187669.0,20.7681,20.7852,20.7338,20.7338,187669.0
2018-04-19 15:55:00,24.21,24.24,24.2,24.22,788439.0,20.7338,20.7595,20.7252,20.7424,788439.0
2018-04-20 09:30:00,24.59,24.83,24.54,24.83,605729.0,21.0593,21.2648,21.0164,21.2648,605729.0
2018-04-20 09:35:00,24.84,25.05,24.8,25.05,340337.0,21.2734,21.4532,21.2391,21.4532,340337.0
2018-04-20 09:40:00,25.05,25.33,25.05,25.32,416951.0,21.4532,21.693,21.4532,21.6844,416951.0
2018-04-20 09:45:00,25.32,25.42,25.28,25.35,477328.0,21.6844,21.7701,21.6502,21.7101,477328.0
2018-04-20 09:50:00,25.35,25.42,25.26,25.26,567042.0,21.7101,21.7701,21.633,21.633,567042.0
2018-04-20 09:55:00,25.27,25.27,25.01,25.05,420999.0,21.6416,21.6416,21.4189,21.4532,420999.0
2018-04-20 10:00:00,25.06,25.1,24.98,25.07,222050.0,21.4618,21.496,21.3933,21.4703,222050.0
2018-04-20 10:05:00,25.07,25.08,24.87,24.88,260472.0,21.4703,21.4789,21.299,21.3076,260472.0
2018-04-20 10:10:00,24.87,24.92,24.83,24.89,240253.0,21.299,21.3419,21.2648,21.3162,240253.0
2018-04-20 10:15:00,24.89,24.91,24.88,24.89,127567.0,21.3162,21.3333,21.3076,21.3162,127567.0
2018-04-20 10:20:00,24.9,24.97,24.86,24.97,170857.0,21.3247,21.3847,21.2905,21.3847,170857.0
2018-04-20 10:25:00,24.97,25.05,24.95,25.04,219336.0,21.3847,21.4532,21.3676,21.4446,219336.0
2018-04-20 10:30:00,25.04,25.04,24.97,25.0,130932.0,21.4446,21.4446,21.3847,21.4104,130932.0
2018-04-20 10:35:00,25.0,25.0,24.88,24.9,189298.0,21.4104,21.4104,21.3076,21.3247,189298.0
2018-04-20 10:40:00,24.9,24.91,24.81,24.82,170520.0,21.3247,21.3333,21.2477,21.2562,170520.0
2018-04-20 10:45:00,24.82,24.83,24.77,24.78,150356.0,21.2562,21.2648,21.2134,21.222,150356.0
2018-04-20 10:50:00,24.78,24.78,24.7,24.76,142136.0,21.222,21.222,21.1535,21.2048,142136.0
2018-04-20 10:55:00,24.76,24.8,24.71,24.72,191075.0,21.2048,21.2391,21.162,21.1706,191075.0
2018-04-20 11:00:00,24.72,24.73,24.64,24.64,178965.0,21.1706,21.1791,21.1021,21.1021,178965.0
2018-04-20 11:05:00,24.64,24.65,24.55,24.55,162370.0,21.1021,21.1106,21.025,21.025,162370.0
2018-04-20 11:10:00,24.56,24.56,24.44,24.48,245515.0,21.0336,21.0336,20.9308,20.965,245515.0
2018-04-20 11:15:00,24.48,24.58,24.47,24.5,190940.0,20.965,21.0507,20.9565,20.9822,190940.0
2018-04-20 11:20:00,24.5,24.52,24.4,24.41,142213.0,20.9822,20.9993,20.8965,20.9051,142213.0
2018-04-20 11:25:00,24.41,24.46,24.36,24.4,199069.0,20.9051,20.9479,20.8623,20.8965,199069.0
2018-04-20 11:30:00,24.4,24.47,24.39,24.44,117101.0,20.8965,20.9565,20.888,20.9308,117101.0
2018-04-20 11:35:00,24.44,24.46,24.37,24.37,193969.0,20.9308,20.9479,20.8708,20.8708,193969.0
2018-04-20 11:40:00,24.36,24.38,24.31,24.36,224043.0,20.8623,20.8794,20.8195,20.8623,224043.0
2018-04-20 11:45:00,24.36,24.36,24.26,24.3,272492.0,20.8623,20.8623,20.7766,20.8109,272492.0
2018-04-20 11:50:00,24.3,24.33,24.27,24.29,96329.0,20.8109,20.8366,20.7852,20.8023,96329.0
2018-04-20 11:55:00,24.28,24.29,24.1,24.12,246174.0,20.7938,20.8023,20.6396,20.6567,246174.0
2018-04-20 12:00:00,24.12,24.18,24.1,24.12,144791.0,20.6567,20.7081,20.6396,20.6567,144791.0
2018-04-20 12:05:00,24.12,24.19,24.06,24.17,166804.0,20.6567,20.7167,20.6054,20.6996,166804.0
2018-04-20 12:10:00,24.17,24.18,24.07,24.08,83889.0,20.6996,20.7081,20.6139,20.6225,83889.0
2018-04-20 12:15:00,24.08,24.14,24.04,24.04,130670.0,20.6225,20.6739,20.5882,20.5882,130670.0
2018-04-20 12:20:00,24.04,24.09,23.99,24.08,172327.0,20.5882,20.631,20.5454,20.6225,172327.0
2018-04-20 12:25:00,24.08,24.12,24.07,24.08,80174.0,20.6225,20.6567,20.6139,20.6225,80174.0
2018-04-20 12:30:00,24.08,24.14,23.99,24.14,173119.0,20.6225,20.6739,20.5454,20.6739,173119.0
2018-04-20 12:35:00,24.14,24.14,24.07,24.08,85253.0,20.6739,20.6739,20.6139,20.6225,85253.0
2018-04-20 12:40:00,24.08,24.11,24.07,24.1,107148.0,20.6225,20.6482,20.6139,20.6396,107148.0
2018-04-20 12:45:00,24.1,24.15,24.07,24.1,67124.0,20.6396,20.6824,20.6139,20.6396,67124.0
2018-04-20 12:50:00,24.1,24.14,24.06,24.12,78869.0,20.6396,20.6739,20.6054,20.6567,78869.0
2018-04-20 12:55:00,24.12,24.15,24.09,24.14,88795.0,20.6567,20.6824,20.631,20.6739,88795.0
2018-04-20 13:00:00,24.13,24.14,24.12,24.13,56792.0,20.6653,20.6739,20.6567,20.6653,56792.0
2018-04-20 13:05:00,24.13,24.18,24.12,24.18,88505.0,20.6653,20.7081,20.6567,20.7081,88505.0
2018-04-20 13:10:00,24.18,24.25,24.17,24.24,99785.0,20.7081,20.7681,20.6996,20.7595,99785.0
2018-04-20 13:15:00,24.25,24.28,24.23,24.26,121017.0,20.7681,20.7938,20.7509,20.7766,121017.0
2018-04-20 13:20:00,24.26,24.27,24.21,24.24,78027.0,20.7766,20.7852,20.7338,20.7595,78027.0
2018-04-20 13:25:00,24.23,24.25,24.21,24.22,71546.0,20.7509,20.7681,20.7338,20.7424,71546.0
2018-04-20 13:30:00,24.23,24.27,24.21,24.25,168780.0,20.7509,20.7852,20.7338,20.7681,168780.0
2018-04-20 13:35:00,24.24,24.27,24.23,24.26,92956.0,20.7595,20.7852,20.7509,20.7766,92956.0
2018-04-20 13:40:00,24.27,24.32,24.24,24.32,784150.0,20.7852,20.828,20.7595,20.828,784150.0
2018-04-20 13:45:00,24.32,24.34,24.28,24.31,80212.0,20.828,20.8451,20.7938,20.8195,80212.0
2018-04-20 13:50:00,24.31,24.34,24.3,24.34,62889.0,20.8195,20.8451,20.8109,20.8451,62889.0
2018-04-20 13:55:00,24.33,24.37,24.31,24.32,90157.0,20.8366,20.8708,20.8195,20.828,90157.0
2018-04-20 14:00:00,24.32,24.35,24.31,24.32,109537.0,20.828,20.8537,20.8195,20.828,109537.0
2018-04-20 14:05:00,24.32,24.36,24.3,24.35,78002.0,20.828,20.8623,20.8109,20.8537,78002.0
2018-04-20 14:10:00,24.36,24.37,24.34,24.35,93109.0,20.8623,20.8708,20.8451,20.8537,93109.0
2018-04-20 14:15:00,24.35,24.39,24.34,24.35,73472.0,20.8537,20.888,20.8451,20.8537,73472.0
2018-04-20 14:20:00,24.35,24.36,24.33,24.34,91188.0,20.8537,20.8623,20.8366,20.8451,91188.0
2018-04-20 14:25:00,24.34,24.34,24.26,24.31,113180.0,20.8451,20.8451,20.7766,20.8195,113180.0
2018-04-20 14:30:00,24.31,24.34,24.27,24.28,78134.0,20.8195,20.8451,20.7852,20.7938,78134.0
2018-04-20 14:35:00,24.28,24.33,24.27,24.32,72875.0,20.7938,20.8366,20.7852,20.828,72875.0
2018-04-20 14:40:00,24.32,24.37,24.32,24.35,71633.0,20.828,20.8708,20.828,20.8537,71633.0
2018-04-20 14:45:00,24.35,24.38,24.32,24.34,82316.0,20.8537,20.8794,20.828,20.8451,82316.0
2018-04-20 14:50:00,24.34,24.37,24.3,24.32,103348.0,20.8451,20.8708,20.8109,20.828,103348.0
2018-04-20 14:55:00,24.32,24.37,24.31,24.36,81654.0,20.828,20.8708,20.8195,20.8623,81654.0
2018-04-20 15:00:00,24.36,24.38,24.18,24.23,366692.0,20.8623,20.8794,20.7081,20.7509,366692.0
2018-04-20 15:05:00,24.23,24.24,24.09,24.12,517311.0,20.7509,20.7595,20.631,20.6567,517311.0
2018-04-20 15:10:00,24.12,24.16,24.11,24.15,121438.0,20.6567,20.691,20.6482,20.6824,121438.0
2018-04-20 15:15:00,24.15,24.15,24.13,24.14,85849.0,20.6824,20.6824,20.6653,20.6739,85849.0
2018-04-20 15:20:00,24.14,24.15,24.12,24.14,114273.0,20.6739,20.6824,20.6567,20.6739,114273.0
2018-04-20 15:25:00,24.14,24.16,24.12,24.16,133107.0,20.6739,20.691,20.6567,20.691,133107.0
2018-04-20 15:30:00,24.16,24.18,24.14,24.18,200524.0,20.691,20.7081,20.6739,20.7081,200524.0
2018-04-20 15:35:00,24.18,24.22,24.17,24.22,161066.0,20.7081,20.7424,20.6996,20.7424,161066.0
2018-04-20 15:40:00,24.22,24.23,24.19,24.2,215243.0,20.7424,20.7509,20.7167,20.7252,215243.0
2018-04-20 15:45:00,24.2,24.23,24.18,24.19,253717.0,20.7252,20.7509,20.7081,20.7167,253717.0
2018-04-20 15:50:00,24.19,24.2,24.11,24.14,466645.0,20.7167,20.7252,20.6482,20.6739,466645.0
2018-04-20 15:55:00,24.14,24.16,24.1,24.12,804205.0,20.6739,20.691,20.6396,20.6567,804205.0
2018-04-23 09:30:00,24.26,24.41,24.25,24.33,217841.0,20.7766,20.9051,20.7681,20.8366,217841.0
2018-04-23 09:35:00,24.33,24.35,24.19,24.27,134134.0,20.8366,20.8537,20.7167,20.7852,134134.0
2018-04-23 09:40:00,24.28,24.31,24.13,24.15,221081.0,20.7938,20.8195,20.6653,20.6824,221081.0
2018-04-23 09:45:00,24.16,24.16,24.03,24.16,210287.0,20.691,20.691,20.5797,20.691,210287.0
2018-04-23 09:50:00,24.16,24.2,24.12,24.12,160005.0,20.691,20.7252,20.6567,20.6567,160005.0
2018-04-23 09:55:00,24.13,24.13,24.04,24.09,157660.0,20.6653,20.6653,20.5882,20.631,157660.0
2018-04-23 10:00:00,24.1,24.13,24.07,24.13,88177.0,20.6396,20.6653,20.6139,20.6653,88177.0
2018-04-23 10:05:00,24.13,24.2,24.12,24.19,122267.0,20.6653,20.7252,20.6567,20.7167,122267.0
2018-04-23 10:10:00,24.19,24.2,24.09,24.11,143288.0,20.7167,20.7252,20.631,20.6482,143288.0
2018-04-23 10:15:00,24.11,24.19,24.1,24.17,121812.0,20.6482,20.7167,20.6396,20.6996,121812.0
2018-04-23 10:20:00,24.17,24.19,24.13,24.19,122094.0,20.6996,20.7167,20.6653,20.7167,122094.0
2018-04-23 10:25:00,24.2,24.21,24.16,24.16,119202.0,20.7252,20.7338,20.691,20.691,119202.0
2018-04-23 10:30:00,24.17,24.19,24.14,24.18,133745.0,20.6996,20.7167,20.6739,20.7081,133745.0
2018-04-23 10:35:00,24.18,24.18,24.14,24.16,90344.0,20.7081,20.7081,20.6739,20.691,90344.0
2018-04-23 10:40:00,24.16,24.18,24.14,24.17,92693.0,20.691,20.7081,20.6739,20.6996,92693.0
2018-04-23 10:45:00,24.17,24.26,24.17,24.23,167870.0,20.6996,20.7766,20.6996,20.7509,167870.0
2018-04-23 10:50:00,24.23,24.26,24.19,24.2,222326.0,20.7509,20.7766,20.7167,20.7252,222326.0
2018-04-23 10:55:00,24.2,24.23,24.19,24.22,114301.0,20.7252,20.7509,20.7167,20.7424,114301.0
2018-04-23 11:00:00,24.23,24.23,24.18,24.19,170619.0,20.7509,20.7509,20.7081,20.7167,170619.0
2018-04-23 11:05:00,24.19,24.23,24.18,24.22,222067.0,20.7167,20.7509,20.7081,20.7424,222067.0
2018-04-23 11:10:00,24.23,24.27,24.22,24.27,164235.0,20.7509,20.7852,20.7424,20.7852,164235.0
2018-04-23 11:15:00,24.27,24.27,24.22,24.22,151284.0,20.7852,20.7852,20.7424,20.7424,151284.0
2018-04-23 11:20:00,24.23,24.27,24.21,24.25,156179.0,20.7509,20.7852,20.7338,20.7681,156179.0
2018-04-23 11:25:00,24.24,24.33,24.23,24.32,103155.0,20.7595,20.8366,20.7509,20.828,103155.0
2018-04-23 11:30:00,24.33,24.35,24.3,24.33,140758.0,20.8366,20.8537,20.8109,20.8366,140758.0
2018-04-23 11:35:00,24.33,24.35,24.31,24.35,109851.0,20.8366,20.8537,20.8195,20.8537,109851.0
2018-04-23 11:40:00,24.35,24.47,24.34,24.45,138991.0,20.8537,20.9565,20.8451,20.9394,138991.0
2018-04-23 11:45:00,24.45,24.46,24.43,24.43,103882.0,20.9394,20.9479,20.9222,20.9222,103882.0
2018-04-23 11:50:00,24.44,24.44,24.4,24.44,104463.0,20.9308,20.9308,20.8965,20.9308,104463.0
2018-04-23 11:55:00,24.44,24.44,24.4,24.44,111894.0,20.9308,20.9308,20.8965,20.9308,111894.0
2018-04-23 12:00:00,24.44,24.52,24.42,24.46,130667.0,20.9308,20.9993,20.9137,20.9479,130667.0
2018-04-23 12:05:00,24.46,24.48,24.44,24.45,111699.0,20.9479,20.965,20.9308,20.9394,111699.0
2018-04-23 12:10:00,24.45,24.52,24.45,24.52,75997.0,20.9394,20.9993,20.9394,20.9993,75997.0
2018-04-23 12:15:00,24.51,24.53,24.48,24.49,117131.0,20.9907,21.0079,20.965,20.9736,117131.0
2018-04-23 12:20:00,24.49,24.51,24.48,24.49,65655.0,20.9736,20.9907,20.965,20.9736,65655.0
2018-04-23 12:25:00,24.49,24.5,24.46,24.5,53331.0,20.9736,20.9822,20.9479,20.9822,53331.0
2018-04-23 12:30:00,24.5,24.5,24.45,24.46,58810.0,20.9822,20.9822,20.9394,20.9479,58810.0
2018-04-23 12:35:00,24.46,24.47,24.42,24.43,65405.0,20.9479,20.9565,20.9137,20.9222,65405.0
2018-04-23 12:40:00,24.44,24.46,24.4,24.42,104229.0,20.9308,20.9479,20.8965,20.9137,104229.0
2018-04-23 12:45:00,24.42,24.46,24.41,24.43,37213.0,20.9137,20.9479,20.9051,20.9222,37213.0
2018-04-23 12:50:00,24.43,24.47,24.43,24.45,45277.0,20.9222,20.9565,20.9222,20.9394,45277.0
2018-04-23 12:55:00,24.45,24.48,24.43,24.48,49684.0,20.9394,20.965,20.9222,20.965,49684.0
2018-04-23 13:00:00,24.48,24.5,24.44,24.48,51528.0,20.965,20.9822,20.9308,20.965,51528.0
2018-04-23 13:05:00,24.49,24.52,24.47,24.48,46344.0,20.9736,20.9993,20.9565,20.965,46344.0
2018-04-23 13:10:00,24.48,24.51,24.46,24.46,50557.0,20.965,20.9907,20.9479,20.9479,50557.0
2018-04-23 13:15:00,24.47,24.52,24.46,24.52,46500.0,20.9565,20.9993,20.9479,20.9993,46500.0
2018-04-23 13:20:00,24.52,24.54,24.5,24.53,50202.0,20.9993,21.0164,20.9822,21.0079,50202.0
2018-04-23 13:25:00,24.53,24.57,24.52,24.54,72135.0,21.0079,21.0421,20.9993,21.0164,72135.0
2018-04-23 13:30:00,24.54,24.54,24.49,24.5,43741.0,21.0164,21.0164,20.9736,20.9822,43741.0
2018-04-23 13:35:00,24.5,24.53,24.5,24.51,46956.0,20.9822,21.0079,20.9822,20.9907,46956.0
2018-04-23 13:40:00,24.51,24.53,24.49,24.51,53706.0,20.9907,21.0079,20.9736,20.9907,53706.0
2018-04-23 13:45:00,24.51,24.56,24.51,24.55,59333.0,20.9907,21.0336,20.9907,21.025,59333.0
2018-04-23 13:50:00,24.55,24.58,24.54,24.56,65149.0,21.025,21.0507,21.0164,21.0336,65149.0
2018-04-23 13:55:00,24.56,24.58,24.55,24.57,46783.0,21.0336,21.0507,21.025,21.0421,46783.0
2018-04-23 14:00:00,24.58,24.6,24.57,24.58,54415.0,21.0507,21.0678,21.0421,21.0507,54415.0
2018-04-23 14:05:00,24.59,24.59,24.5,24.51,69314.0,21.0593,21.0593,20.9822,20.9907,69314.0
2018-04-23 14:10:00,24.52,24.54,24.47,24.47,72239.0,20.9993,21.0164,20.9565,20.9565,72239.0
2018-04-23 14:15:00,24.48,24.5,24.46,24.46,43886.0,20.965,20.9822,20.9479,20.9479,43886.0
2018-04-23 14:20:00,24.47,24.49,24.46,24.47,52081.0,20.9565,20.9736,20.9479,20.9565,52081.0
2018-04-23 14:25:00,24.47,24.5,24.47,24.5,78337.0,20.9565,20.9822,20.9565,20.9822,78337.0
2018-04-23 14:30:00,24.49,24.52,24.47,24.5,69798.0,20.9736,20.9993,20.9565,20.9822,69798.0
2018-04-23 14:35:00,24.49,24.54,24.49,24.52,55194.0,20.9736,21.0164,20.9736,20.9993,55194.0
2018-04-23 14:40:00,24.52,24.56,24.51,24.54,67353.0,20.9993,21.0336,20.9907,21.0164,67353.0
2018-04-23 14:45:00,24.54,24.55,24.49,24.51,64706.0,21.0164,21.025,20.9736,20.9907,64706.0
2018-04-23 14:50:00,24.51,24.55,24.5,24.51,79623.0,20.9907,21.025,20.9822,20.9907,79623.0
2018-04-23 14:55:00,24.51,24.55,24.49,24.55,55556.0,20.9907,21.025,20.9736,21.025,55556.0
2018-04-23 15:00:00,24.55,24.6,24.53,24.6,71546.0,21.025,21.0678,21.0079,21.0678,71546.0
2018-04-23 15:05:00,24.6,24.62,24.59,24.6,79765.0,21.0678,21.0849,21.0593,21.0678,79765.0
2018-04-23 15:10:00,24.6,24.64,24.58,24.63,77354.0,21.0678,21.1021,21.0507,21.0935,77354.0
2018-04-23 15:15:00,24.63,24.69,24.62,24.68,93348.0,21.0935,21.1449,21.0849,21.1363,93348.0
2018-04-23 15:20:00,24.68,24.71,24.67,24.69,143744.0,21.1363,21.162,21.1278,21.1449,143744.0
2018-04-23 15:25:00,24.69,24.74,24.68,24.71,130519.0,21.1449,21.1877,21.1363,21.162,130519.0
2018-04-23 15:30:00,24.71,24.76,24.71,24.76,158654.0,21.162,21.2048,21.162,21.2048,158654.0
2018-04-23 15:35:00,24.76,24.81,24.75,24.8,213663.0,21.2048,21.2477,21.1963,21.2391,213663.0
2018-04-23 15:40:00,24.8,24.86,24.79,24.85,234764.0,21.2391,21.2905,21.2305,21.2819,234764.0
2018-04-23 15:45:00,24.85,24.87,24.77,24.78,229899.0,21.2819,21.299,21.2134,21.222,229899.0
2018-04-23 15:50:00,24.78,24.79,24.71,24.71,348390.0,21.222,21.2305,21.162,21.162,348390.0
2018-04-23 15:55:00,24.71,24.83,24.71,24.8,843456.0,21.162,21.2648,21.162,21.2391,843456.0
2018-04-24 09:30:00,24.82,25.09,24.82,25.06,347626.0,21.2562,21.4875,21.2562,21.4618,347626.0
2018-04-24 09:35:00,25.05,25.06,24.98,25.04,135714.0,21.4532,21.4618,21.3933,21.4446,135714.0
2018-04-24 09:40:00,25.04,25.15,24.99,25.13,288276.0,21.4446,21.5388,21.4018,21.5217,288276.0
2018-04-24 09:45:00,25.14,25.17,24.99,25.0,133636.0,21.5303,21.556,21.4018,21.4104,133636.0
2018-04-24 09:50:00,25.01,25.02,24.95,24.96,197630.0,21.4189,21.4275,21.3676,21.3761,197630.0
2018-04-24 09:55:00,24.97,25.04,24.95,25.04,205277.0,21.3847,21.4446,21.3676,21.4446,205277.0
2018-04-24 10:00:00,25.04,25.19,25.02,25.19,119113.0,21.4446,21.5731,21.4275,21.5731,119113.0
2018-04-24 10:05:00,25.19,25.19,25.11,25.18,119112.0,21.5731,21.5731,21.5046,21.5645,119112.0
2018-04-24 10:10:00,25.18,25.2,25.16,25.17,200799.0,21.5645,21.5817,21.5474,21.556,200799.0
2018-04-24 10:15:00,25.17,25.19,25.08,25.09,221435.0,21.556,21.5731,21.4789,21.4875,221435.0
2018-04-24 10:20:00,25.09,25.14,25.03,25.08,112662.0,21.4875,21.5303,21.4361,21.4789,112662.0
2018-04-24 10:25:00,25.08,25.19,25.06,25.19,88741.0,21.4789,21.5731,21.4618,21.5731,88741.0
2018-04-24 10:30:00,25.19,25.25,25.14,25.25,99132.0,21.5731,21.6245,21.5303,21.6245,99132.0
2018-04-24 10:35:00,25.25,25.29,25.2,25.28,111456.0,21.6245,21.6587,21.5817,21.6502,111456.0
2018-04-24 10:40:00,25.29,25.33,25.26,25.32,148575.0,21.6587,21.693,21.633,21.6844,148575.0
2018-04-24 10:45:00,25.32,25.39,25.27,25.37,136607.0,21.6844,21.7444,21.6416,21.7273,136607.0
2018-04-24 10:50:00,25.37,25.43,25.33,25.37,128823.0,21.7273,21.7786,21.693,21.7273,128823.0
2018-04-24 10:55:00,25.38,25.44,25.35,25.43,120796.0,21.7358,21.7872,21.7101,21.7786,120796.0
2018-04-24 11:00:00,25.44,25.45,25.4,25.42,221671.0,21.7872,21.7958,21.7529,21.7701,221671.0
2018-04-24 11:05:00,25.42,25.42,25.25,25.26,140276.0,21.7701,21.7701,21.6245,21.633,140276.0
2018-04-24 11:10:00,25.26,25.39,25.26,25.34,170690.0,21.633,21.7444,21.633,21.7016,170690.0
2018-04-24 11:15:00,25.34,25.42,25.33,25.41,162262.0,21.7016,21.7701,21.693,21.7615,162262.0
2018-04-24 11:20:00,25.41,25.51,25.4,25.49,160579.0,21.7615,21.8472,21.7529,21.83,160579.0
2018-04-24 11:25:00,25.49,25.52,25.41,25.52,119764.0,21.83,21.8557,21.7615,21.8557,119764.0
2018-04-24 11:30:00,25.52,25.53,25.46,25.5,157371.0,21.8557,21.8643,21.8043,21.8386,157371.0
2018-04-24 11:35:00,25.5,25.53,25.48,25.49,70183.0,21.8386,21.8643,21.8215,21.83,70183.0
2018-04-24 11:40:00,25.49,25.58,25.49,25.52,104818.0,21.83,21.9071,21.83,21.8557,104818.0
2018-04-24 11:45:00,25.53,25.56,25.5,25.51,68545.0,21.8643,21.89,21.8386,21.8472,68545.0
2018-04-24 11:50:00,25.51,25.54,25.48,25.49,187666.0,21.8472,21.8728,21.8215,21.83,187666.0
2018-04-24 11:55:00,25.5,25.61,25.49,25.53,99352.0,21.8386,21.9328,21.83,21.8643,99352.0
2018-04-24 12:00:00,25.53,25.53,25.43,25.45,99733.0,21.8643,21.8643,21.7786,21.7958,99733.0
2018-04-24 12:05:00,25.45,25.48,25.43,25.45,61139.0,21.7958,21.8215,21.7786,21.7958,61139.0
2018-04-24 12:10:00,25.44,25.44,25.38,25.39,57617.0,21.7872,21.7872,21.7358,21.7444,57617.0
2018-04-24 12:15:00,25.38,25.39,25.3,25.34,80503.0,21.7358,21.7444,21.6673,21.7016,80503.0
2018-04-24 12:20:00,25.34,25.38,25.33,25.35,157161.0,21.7016,21.7358,21.693,21.7101,157161.0
2018-04-24 12:25:00,25.35,25.35,25.28,25.32,107396.0,21.7101,21.7101,21.6502,21.6844,107396.0
2018-04-24 12:30:00,25.32,25.35,25.31,25.32,91398.0,21.6844,21.7101,21.6759,21.6844,91398.0
2018-04-24 12:35:00,25.31,25.31,25.2,25.22,75667.0,21.6759,21.6759,21.5817,21.5988,75667.0
2018-04-24 12:40:00,25.21,25.21,25.16,25.18,86192.0,21.5902,21.5902,21.5474,21.5645,86192.0
2018-04-24 12:45:00,25.18,25.21,25.17,25.19,124239.0,21.5645,21.5902,21.556,21.5731,124239.0
2018-04-24 12:50:00,25.2,25.24,25.19,25.23,167320.0,21.5817,21.6159,21.5731,21.6074,167320.0
2018-04-24 12:55:00,25.23,25.24,25.19,25.21,378124.0,21.6074,21.6159,21.5731,21.5902,378124.0
2018-04-24 13:00:00,25.2,25.23,25.2,25.23,129351.0,21.5817,21.6074,21.5817,21.6074,129351.0
2018-04-24 13:05:00,25.23,25.28,25.21,25.25,96360.0,21.6074,21.6502,21.5902,21.6245,96360.0
2018-04-24 13:10:00,25.24,25.25,25.21,25.24,46838.0,21.6159,21.6245,21.5902,21.6159,46838.0
2018-04-24 13:15:00,25.24,25.25,25.2,25.2,138339.0,21.6159,21.6245,21.5817,21.5817,138339.0
2018-04-24 13:20:00,25.21,25.24,25.19,25.23,69820.0,21.5902,21.6159,21.5731,21.6074,69820.0
2018-04-24 13:25:00,25.23,25.29,25.22,25.28,91410.0,21.6074,21.6587,21.5988,21.6502,91410.0
2018-04-24 13:30:00,25.29,25.31,25.25,25.26,70876.0,21.6587,21.6759,21.6245,21.633,70876.0
2018-04-24 13:35:00,25.26,25.26,25.21,25.22,60726.0,21.633,21.633,21.5902,21.5988,60726.0
2018-04-24 13:40:00,25.22,25.23,25.19,25.21,60401.0,21.5988,21.6074,21.5731,21.5902,60401.0
2018-04-24 13:45:00,25.21,25.23,25.16,25.22,61116.0,21.5902,21.6074,21.5474,21.5988,61116.0
2018-04-24 13:50:00,25.21,25.22,25.15,25.18,94793.0,21.5902,21.5988,21.5388,21.5645,94793.0
2018-04-24 13:55:00,25.18,25.19,25.15,25.18,82685.0,21.5645,21.5731,21.5388,21.5645,82685.0
2018-04-24 14:00:00,25.18,25.18,25.11,25.12,82130.0,21.5645,21.5645,21.5046,21.5132,82130.0
2018-04-24 14:05:00,25.12,25.17,25.11,25.17,63940.0,21.5132,21.556,21.5046,21.556,63940.0
2018-04-24 14:10:00,25.17,25.23,25.16,25.18,87499.0,21.556,21.6074,21.5474,21.5645,87499.0
2018-04-24 14:15:00,25.18,25.18,25.13,25.16,56097.0,21.5645,21.5645,21.5217,21.5474,56097.0
2018-04-24 14:20:00,25.15,25.23,25.15,25.23,101173.0,21.5388,21.6074,21.5388,21.6074,101173.0
2018-04-24 14:25:00,25.23,25.25,25.14,25.14,115925.0,21.6074,21.6245,21.5303,21.5303,115925.0
2018-04-24 14:30:00,25.14,25.17,25.11,25.17,76145.0,21.5303,21.556,21.5046,21.556,76145.0
2018-04-24 14:35:00,25.17,25.18,25.1,25.13,126191.0,21.556,21.5645,21.496,21.5217,126191.0
2018-04-24 14:40:00,25.13,25.22,25.12,25.22,82868.0,21.5217,21.5988,21.5132,21.5988,82868.0
2018-04-24 14:45:00,25.22,25.22,25.19,25.21,94876.0,21.5988,21.5988,21.5731,21.5902,94876.0
2018-04-24 14:50:00,25.22,25.23,25.19,25.2,72564.0,21.5988,21.6074,21.5731,21.5817,72564.0
2018-04-24 14:55:00,25.2,25.24,25.19,25.2,116216.0,21.5817,21.6159,21.5731,21.5817,116216.0
2018-04-24 15:00:00,25.21,25.26,25.2,25.26,60577.0,21.5902,21.633,21.5817,21.633,60577.0
2018-04-24 15:05:00,25.26,25.31,25.25,25.26,84026.0,21.633,21.6759,21.6245,21.633,84026.0
2018-04-24 15:10:00,25.26,25.3,25.23,25.3,83751.0,21.633,21.6673,21.6074,21.6673,83751.0
2018-04-24 15:15:00,25.3,25.32,25.26,25.26,95872.0,21.6673,21.6844,21.633,21.633,95872.0
2018-04-24 15:20:00,25.26,25.33,25.26,25.29,103783.0,21.633,21.693,21.633,21.6587,103783.0
2018-04-24 15:25:00,25.28,25.29,25.22,25.25,66538.0,21.6502,21.6587,21.5988,21.6245,66538.0
2018-04-24 15:30:00,25.24,25.29,25.2,25.21,191968.0,21.6159,21.6587,21.5817,21.5902,191968.0
2018-04-24 15:35:00,25.22,25.25,25.2,25.25,151562.0,21.5988,21.6245,21.5817,21.6245,151562.0
2018-04-24 15:40:00,25.24,25.28,25.22,25.23,122763.0,21.6159,21.6502,21.5988,21.6074,122763.0
2018-04-24 15:45:00,25.23,25.33,25.22,25.3,255891.0,21.6074,21.693,21.5988,21.6673,255891.0
2018-04-24 15:50:00,25.3,25.32,25.29,25.32,283512.0,21.6673,21.6844,21.6587,21.6844,283512.0
2018-04-24 15:55:00,25.32,25.41,25.3,25.4,1094920.0,21.6844,21.7615,21.6673,21.7529,1094920.0
2018-04-25 09:30:00,25.25,25.43,25.24,25.36,190962.0,21.6245,21.7786,21.6159,21.7187,190962.0
2018-04-25 09:35:00,25.36,25.36,25.18,25.29,123619.0,21.7187,21.7187,21.5645,21.6587,123619.0
2018-04-25 09:40:00,25.29,25.39,25.27,25.34,141307.0,21.6587,21.7444,21.6416,21.7016,141307.0
2018-04-25 09:45:00,25.34,25.35,25.19,25.27,171581.0,21.7016,21.7101,21.5731,21.6416,171581.0
2018-04-25 09:50:00,25.28,25.3,25.24,25.29,100062.0,21.6502,21.6673,21.6159,21.6587,100062.0
2018-04-25 09:55:00,25.3,25.46,25.29,25.45,180867.0,21.6673,21.8043,21.6587,21.7958,180867.0
2018-04-25 10:00:00,25.45,25.49,25.39,25.49,181027.0,21.7958,21.83,21.7444,21.83,181027.0
2018-04-25 10:05:00,25.49,25.59,25.49,25.53,149300.0,21.83,21.9157,21.83,21.8643,149300.0
2018-04-25 10:10:00,25.53,25.62,25.51,25.55,86825.0,21.8643,21.9414,21.8472,21.8814,86825.0
2018-04-25 10:15:00,25.55,25.56,25.44,25.45,100796.0,21.8814,21.89,21.7872,21.7958,100796.0
2018-04-25 10:20:00,25.46,25.52,25.43,25.5,89486.0,21.8043,21.8557,21.7786,21.8386,89486.0
2018-04-25 10:25:00,25.51,25.55,25.49,25.52,55926.0,21.8472,21.8814,21.83,21.8557,55926.0
2018-04-25 10:30:00,25.53,25.54,25.45,25.48,91828.0,21.8643,21.8728,21.7958,21.8215,91828.0
2018-04-25 10:35:00,25.48,25.54,25.47,25.51,62364.0,21.8215,21.8728,21.8129,21.8472,62364.0
2018-04-25 10:40:00,25.51,25.53,25.47,25.53,74614.0,21.8472,21.8643,21.8129,21.8643,74614.0
2018-04-25 10:45:00,25.52,25.57,25.51,25.54,99037.0,21.8557,21.8985,21.8472,21.8728,99037.0
2018-04-25 10:50:00,25.53,25.54,25.5,25.53,53664.0,21.8643,21.8728,21.8386,21.8643,53664.0
2018-04-25 10:55:00,25.54,25.54,25.48,25.52,60471.0,21.8728,21.8728,21.8215,21.8557,60471.0
2018-04-25 11:00:00,25.52,25.53,25.49,25.49,55946.0,21.8557,21.8643,21.83,21.83,55946.0
2018-04-25 11:05:00,25.49,25.55,25.49,25.53,81363.0,21.83,21.8814,21.83,21.8643,81363.0
2018-04-25 11:10:00,25.54,25.61,25.52,25.57,83544.0,21.8728,21.9328,21.8557,21.8985,83544.0
2018-04-25 11:15:00,25.56,25.57,25.46,25.49,136870.0,21.89,21.8985,21.8043,21.83,136870.0
2018-04-25 11:20:00,25.49,25.5,25.42,25.5,113541.0,21.83,21.8386,21.7701,21.8386,113541.0
2018-04-25 11:25:00,25.49,25.5,25.46,25.5,73513.0,21.83,21.8386,21.8043,21.8386,73513.0
2018-04-25 11:30:00,25.5,25.51,25.43,25.43,56532.0,21.8386,21.8472,21.7786,21.7786,56532.0
2018-04-25 11:35:00,25.44,25.44,25.39,25.39,48919.0,21.7872,21.7872,21.7444,21.7444,48919.0
2018-04-25 11:40:00,25.39,25.46,25.39,25.44,63003.0,21.7444,21.8043,21.7444,21.7872,63003.0
2018-04-25 11:45:00,25.44,25.45,25.4,25.41,57646.0,21.7872,21.7958,21.7529,21.7615,57646.0
2018-04-25 11:50:00,25.41,25.44,25.38,25.44,66965.0,21.7615,21.7872,21.7358,21.7872,66965.0
2018-04-25 11:55:00,25.44,25.47,25.43,25.43,78154.0,21.7872,21.8129,21.7786,21.7786,78154.0
2018-04-25 12:00:00,25.43,25.43,25.38,25.39,69389.0,21.7786,21.7786,21.7358,21.7444,69389.0
2018-04-25 12:05:00,25.4,25.43,25.38,25.43,52081.0,21.7529,21.7786,21.7358,21.7786,52081.0
2018-04-25 12:10:00,25.43,25.46,25.41,25.45,68726.0,21.7786,21.8043,21.7615,21.7958,68726.0
2018-04-25 12:15:00,25.45,25.51,25.45,25.5,61960.0,21.7958,21.8472,21.7958,21.8386,61960.0
2018-04-25 12:20:00,25.51,25.51,25.47,25.48,53000.0,21.8472,21.8472,21.8129,21.8215,53000.0
2018-04-25 12:25:00,25.48,25.55,25.47,25.53,90665.0,21.8215,21.8814,21.8129,21.8643,90665.0
2018-04-25 12:30:00,25.53,25.56,25.51,25.55,61196.0,21.8643,21.89,21.8472,21.8814,61196.0
2018-04-25 12:35:00,25.55,25.57,25.54,25.56,36047.0,21.8814,21.8985,21.8728,21.89,36047.0
2018-04-25 12:40:00,25.55,25.57,25.52,25.52,40525.0,21.8814,21.8985,21.8557,21.8557,40525.0
2018-04-25 12:45:00,25.53,25.56,25.51,25.51,47120.0,21.8643,21.89,21.8472,21.8472,47120.0
2018-04-25 12:50:00,25.52,25.52,25.49,25.52,42986.0,21.8557,21.8557,21.83,21.8557,42986.0
2018-04-25 12:55:00,25.52,25.54,25.48,25.49,113575.0,21.8557,21.8728,21.8215,21.83,113575.0
2018-04-25 13:00:00,25.49,25.49,25.42,25.42,72603.0,21.83,21.83,21.7701,21.7701,72603.0
2018-04-25 13:05:00,25.43,25.45,25.41,25.42,80377.0,21.7786,21.7958,21.7615,21.7701,80377.0
2018-04-25 13:10:00,25.42,25.43,25.4,25.43,43391.0,21.7701,21.7786,21.7529,21.7786,43391.0
2018-04-25 13:15:00,25.44,25.46,25.41,25.42,50152.0,21.7872,21.8043,21.7615,21.7701,50152.0
2018-04-25 13:20:00,25.42,25.45,25.42,25.44,72980.0,21.7701,21.7958,21.7701,21.7872,72980.0
2018-04-25 13:25:00,25.44,25.51,25.44,25.51,33470.0,21.7872,21.8472,21.7872,21.8472,33470.0
2018-04-25 13:30:00,25.51,25.57,25.5,25.56,51247.0,21.8472,21.8985,21.8386,21.89,51247.0
2018-04-25 13:35:00,25.56,25.57,25.52,25.52,35666.0,21.89,21.8985,21.8557,21.8557,35666.0
2018-04-25 13:40:00,25.52,25.56,25.5,25.51,62426.0,21.8557,21.89,21.8386,21.8472,62426.0
2018-04-25 13:45:00,25.5,25.54,25.49,25.5,73062.0,21.8386,21.8728,21.83,21.8386,73062.0
2018-04-25 13:50:00,25.5,25.57,25.49,25.57,40026.0,21.8386,21.8985,21.83,21.8985,40026.0
2018-04-25 13:55:00,25.57,25.6,25.55,25.6,123991.0,21.8985,21.9242,21.8814,21.9242,123991.0
2018-04-25 14:00:00,25.6,25.62,25.53,25.56,60895.0,21.9242,21.9414,21.8643,21.89,60895.0
2018-04-25 14:05:00,25.57,25.62,25.55,25.59,65014.0,21.8985,21.9414,21.8814,21.9157,65014.0
2018-04-25 14:10:00,25.6,25.61,25.56,25.57,49077.0,21.9242,21.9328,21.89,21.8985,49077.0
2018-04-25 14:15:00,25.56,25.61,25.56,25.56,69839.0,21.89,21.9328,21.89,21.89,69839.0
2018-04-25 14:20:00,25.57,25.57,25.52,25.54,62415.0,21.8985,21.8985,21.8557,21.8728,62415.0
2018-04-25 14:25:00,25.54,25.59,25.53,25.55,59875.0,21.8728,21.9157,21.8643,21.8814,59875.0
2018-04-25 14:30:00,25.56,25.61,25.55,25.61,89071.0,21.89,21.9328,21.8814,21.9328,89071.0
2018-04-25 14:35:00,25.61,25.61,25.57,25.6,52672.0,21.9328,21.9328,21.8985,21.9242,52672.0
2018-04-25 14:40:00,25.6,25.65,25.59,25.6,57719.0,21.9242,21.9671,21.9157,21.9242,57719.0
2018-04-25 14:45:00,25.61,25.64,25.6,25.64,60851.0,21.9328,21.9585,21.9242,21.9585,60851.0
2018-04-25 14:50:00,25.63,25.63,25.59,25.6,65762.0,21.9499,21.9499,21.9157,21.9242,65762.0
2018-04-25 14:55:00,25.6,25.64,25.59,25.64,63565.0,21.9242,21.9585,21.9157,21.9585,63565.0
2018-04-25 15:00:00,25.63,25.64,25.6,25.62,65648.0,21.9499,21.9585,21.9242,21.9414,65648.0
2018-04-25 15:05:00,25.63,25.66,25.62,25.64,188182.0,21.9499,21.9756,21.9414,21.9585,188182.0
2018-04-25 15:10:00,25.64,25.7,25.64,25.69,91806.0,21.9585,22.0099,21.9585,22.0013,91806.0
2018-04-25 15:15:00,25.69,25.69,25.66,25.67,157839.0,22.0013,22.0013,21.9756,21.9842,157839.0
2018-04-25 15:20:00,25.67,25.69,25.65,25.65,118803.0,21.9842,22.0013,21.9671,21.9671,118803.0
2018-04-25 15:25:00,25.66,25.71,25.65,25.7,146750.0,21.9756,22.0184,21.9671,22.0099,146750.0
2018-04-25 15:30:00,25.71,25.72,25.68,25.69,154526.0,22.0184,22.027,21.9927,22.0013,154526.0
2018-04-25 15:35:00,25.7,25.71,25.67,25.68,259316.0,22.0099,22.0184,21.9842,21.9927,259316.0
2018-04-25 15:40:00,25.68,25.69,25.61,25.63,169600.0,21.9927,22.0013,21.9328,21.9499,169600.0
2018-04-25 15:45:00,25.62,25.63,25.57,25.6,197655.0,21.9414,21.9499,21.8985,21.9242,197655.0
2018-04-25 15:50:00,25.6,25.62,25.57,25.6,200948.0,21.9242,21.9414,21.8985,21.9242,200948.0
2018-04-25 15:55:00,25.6,25.64,25.59,25.63,432793.0,21.9242,21.9585,21.9157,21.9499,432793.0
2018-04-26 09:30:00,25.64,25.75,25.54,25.74,195275.0,21.9585,22.0527,21.8728,22.0441,195275.0
2018-04-26 09:35:00,25.74,25.84,25.71,25.74,127926.0,22.0441,22.1298,22.0184,22.0441,127926.0
2018-04-26 09:40:00,25.75,25.77,25.64,25.66,130333.0,22.0527,22.0698,21.9585,21.9756,130333.0
2018-04-26 09:45:00,25.66,25.66,25.44,25.46,135518.0,21.9756,21.9756,21.7872,21.8043,135518.0
2018-04-26 09:50:00,25.46,25.54,25.44,25.51,88095.0,21.8043,21.8728,21.7872,21.8472,88095.0
2018-04-26 09:55:00,25.51,25.6,25.51,25.55,68658.0,21.8472,21.9242,21.8472,21.8814,68658.0
2018-04-26 10:00:00,25.56,25.57,25.49,25.5,87450.0,21.89,21.8985,21.83,21.8386,87450.0
2018-04-26 10:05:00,25.5,25.56,25.47,25.54,82897.0,21.8386,21.89,21.8129,21.8728,82897.0
2018-04-26 10:10:00,25.54,25.62,25.5,25.61,91039.0,21.8728,21.9414,21.8386,21.9328,91039.0
2018-04-26 10:15:00,25.62,25.66,25.6,25.62,79839.0,21.9414,21.9756,21.9242,21.9414,79839.0
2018-04-26 10:20:00,25.62,25.64,25.58,25.59,56943.0,21.9414,21.9585,21.9071,21.9157,56943.0
2018-04-26 10:25:00,25.59,25.61,25.55,25.61,189289.0,21.9157,21.9328,21.8814,21.9328,189289.0
2018-04-26 10:30:00,25.6,25.64,25.59,25.6,63747.0,21.9242,21.9585,21.9157,21.9242,63747.0
2018-04-26 10:35:00,25.6,25.65,25.59,25.64,56816.0,21.9242,21.9671,21.9157,21.9585,56816.0
2018-04-26 10:40:00,25.65,25.69,25.59,25.59,64865.0,21.9671,22.0013,21.9157,21.9157,64865.0
2018-04-26 10:45:00,25.6,25.62,25.55,25.55,69381.0,21.9242,21.9414,21.8814,21.8814,69381.0
2018-04-26 10:50:00,25.56,25.58,25.54,25.54,54700.0,21.89,21.9071,21.8728,21.8728,54700.0
2018-04-26 10:55:00,25.55,25.62,25.52,25.61,77760.0,21.8814,21.9414,21.8557,21.9328,77760.0
2018-04-26 11:00:00,25.62,25.64,25.59,25.62,73451.0,21.9414,21.9585,21.9157,21.9414,73451.0
2018-04-26 11:05:00,25.63,25.65,25.56,25.57,53578.0,21.9499,21.9671,21.89,21.8985,53578.0
2018-04-26 11:10:00,25.57,25.59,25.53,25.56,68135.0,21.8985,21.9157,21.8643,21.89,68135.0
2018-04-26 11:15:00,25.56,25.57,25.51,25.53,99403.0,21.89,21.8985,21.8472,21.8643,99403.0
2018-04-26 11:20:00,25.54,25.6,25.53,25.58,82014.0,21.8728,21.9242,21.8643,21.9071,82014.0
2018-04-26 11:25:00,25.58,25.62,25.57,25.62,117122.0,21.9071,21.9414,21.8985,21.9414,117122.0
2018-04-26 11:30:00,25.63,25.67,25.59,25.61,578811.0,21.9499,21.9842,21.9157,21.9328,578811.0
2018-04-26 11:35:00,25.6,25.65,25.58,25.64,70390.0,21.9242,21.9671,21.9071,21.9585,70390.0
2018-04-26 11:40:00,25.64,25.68,25.63,25.68,66953.0,21.9585,21.9927,21.9499,21.9927,66953.0
2018-04-26 11:45:00,25.68,25.7,25.65,25.7,49003.0,21.9927,22.0099,21.9671,22.0099,49003.0
2018-04-26 11:50:00,25.69,25.7,25.63,25.63,204448.0,22.0013,22.0099,21.9499,21.9499,204448.0
2018-04-26 11:55:00,25.64,25.66,25.63,25.65,61842.0,21.9585,21.9756,21.9499,21.9671,61842.0
2018-04-26 12:00:00,25.66,25.73,25.65,25.73,83666.0,21.9756,22.0356,21.9671,22.0356,83666.0
2018-04-26 12:05:00,25.73,25.74,25.66,25.74,118577.0,22.0356,22.0441,21.9756,22.0441,118577.0
2018-04-26 12:10:00,25.74,25.77,25.73,25.74,59964.0,22.0441,22.0698,22.0356,22.0441,59964.0
2018-04-26 12:15:00,25.75,25.78,25.7,25.75,256696.0,22.0527,22.0784,22.0099,22.0527,256696.0
2018-04-26 12:20:00,25.75,25.77,25.74,25.74,41483.0,22.0527,22.0698,22.0441,22.0441,41483.0
2018-04-26 12:25:00,25.75,25.75,25.7,25.7,86451.0,22.0527,22.0527,22.0099,22.0099,86451.0
2018-04-26 12:30:00,25.7,25.71,25.65,25.67,59460.0,22.0099,22.0184,21.9671,21.9842,59460.0
2018-04-26 12:35:00,25.68,25.7,25.65,25.66,107399.0,21.9927,22.0099,21.9671,21.9756,107399.0
2018-04-26 12:40:00,25.66,25.66,25.63,25.65,39664.0,21.9756,21.9756,21.9499,21.9671,39664.0
2018-04-26 12:45:00,25.65,25.66,25.62,25.64,65570.0,21.9671,21.9756,21.9414,21.9585,65570.0
2018-04-26 12:50:00,25.64,25.66,25.64,25.64,47370.0,21.9585,21.9756,21.9585,21.9585,47370.0
2018-04-26 12:55:00,25.65,25.67,25.64,25.66,52251.0,21.9671,21.9842,21.9585,21.9756,52251.0
2018-04-26 13:00:00,25.65,25.68,25.63,25.68,51112.0,21.9671,21.9927,21.9499,21.9927,51112.0
2018-04-26 13:05:00,25.67,25.68,25.65,25.67,94365.0,21.9842,21.9927,21.9671,21.9842,94365.0
2018-04-26 13:10:00,25.67,25.7,25.65,25.69,102705.0,21.9842,22.0099,21.9671,22.0013,102705.0
2018-04-26 13:15:00,25.69,25.69,25.65,25.69,73890.0,22.0013,22.0013,21.9671,22.0013,73890.0
2018-04-26 13:20:00,25.68,25.69,25.67,25.69,68819.0,21.9927,22.0013,21.9842,22.0013,68819.0
2018-04-26 13:25:00,25.69,25.69,25.65,25.66,60126.0,22.0013,22.0013,21.9671,21.9756,60126.0
2018-04-26 13:30:00,25.67,25.67,25.63,25.64,58353.0,21.9842,21.9842,21.9499,21.9585,58353.0
2018-04-26 13:35:00,25.66,25.67,25.63,25.64,49820.0,21.9756,21.9842,21.9499,21.9585,49820.0
2018-04-26 13:40:00,25.64,25.66,25.62,25.64,68882.0,21.9585,21.9756,21.9414,21.9585,68882.0
2018-04-26 13:45:00,25.64,25.66,25.63,25.66,54332.0,21.9585,21.9756,21.9499,21.9756,54332.0
2018-04-26 13:50:00,25.66,25.66,25.64,25.64,64499.0,21.9756,21.9756,21.9585,21.9585,64499.0
2018-04-26 13:55:00,25.64,25.67,25.64,25.64,106450.0,21.9585,21.9842,21.9585,21.9585,106450.0
2018-04-26 14:00:00,25.65,25.71,25.64,25.69,150866.0,21.9671,22.0184,21.9585,22.0013,150866.0
2018-04-26 14:05:00,25.68,25.7,25.67,25.69,62318.0,21.9927,22.0099,21.9842,22.0013,62318.0
2018-04-26 14:10:00,25.69,25.69,25.67,25.68,41682.0,22.0013,22.0013,21.9842,21.9927,41682.0
2018-04-26 14:15:00,25.69,25.69,25.66,25.67,60699.0,22.0013,22.0013,21.9756,21.9842,60699.0
2018-04-26 14:20:00,25.67,25.67,25.64,25.67,69101.0,21.9842,21.9842,21.9585,21.9842,69101.0
2018-04-26 14:25:00,25.67,25.69,25.66,25.66,70322.0,21.9842,22.0013,21.9756,21.9756,70322.0
2018-04-26 14:30:00,25.67,25.68,25.65,25.67,77132.0,21.9842,21.9927,21.9671,21.9842,77132.0
2018-04-26 14:35:00,25.66,25.67,25.62,25.63,68054.0,21.9756,21.9842,21.9414,21.9499,68054.0
2018-04-26 14:40:00,25.64,25.66,25.63,25.64,83449.0,21.9585,21.9756,21.9499,21.9585,83449.0
2018-04-26 14:45:00,25.64,25.71,25.64,25.7,115854.0,21.9585,22.0184,21.9585,22.0099,115854.0
2018-04-26 14:50:00,25.7,25.74,25.69,25.71,75365.0,22.0099,22.0441,22.0013,22.0184,75365.0
2018-04-26 14:55:00,25.71,25.75,25.7,25.7,102501.0,22.0184,22.0527,22.0099,22.0099,102501.0
2018-04-26 15:00:00,25.71,25.71,25.67,25.68,193887.0,22.0184,22.0184,21.9842,21.9927,193887.0
2018-04-26 15:05:00,25.68,25.68,25.64,25.64,59453.0,21.9927,21.9927,21.9585,21.9585,59453.0
2018-04-26 15:10:00,25.64,25.66,25.63,25.66,78821.0,21.9585,21.9756,21.9499,21.9756,78821.0
2018-04-26 15:15:00,25.66,25.67,25.64,25.65,88199.0,21.9756,21.9842,21.9585,21.9671,88199.0
2018-04-26 15:20:00,25.65,25.65,25.62,25.63,84764.0,21.9671,21.9671,21.9414,21.9499,84764.0
2018-04-26 15:25:00,25.63,25.64,25.61,25.61,84932.0,21.9499,21.9585,21.9328,21.9328,84932.0
2018-04-26 15:30:00,25.61,25.64,25.6,25.62,151766.0,21.9328,21.9585,21.9242,21.9414,151766.0
2018-04-26 15:35:00,25.63,25.63,25.61,25.62,87134.0,21.9499,21.9499,21.9328,21.9414,87134.0
2018-04-26 15:40:00,25.62,25.66,25.58,25.66,225639.0,21.9414,21.9756,21.9071,21.9756,225639.0
2018-04-26 15:45:00,25.66,25.68,25.62,25.64,303621.0,21.9756,21.9927,21.9414,21.9585,303621.0
2018-04-26 15:50:00,25.64,25.65,25.62,25.64,168109.0,21.9585,21.9671,21.9414,21.9585,168109.0
2018-04-26 15:55:00,25.64,25.64,25.6,25.63,774705.0,21.9585,21.9585,21.9242,21.9499,774705.0
2018-04-27 09:30:00,25.51,25.76,25.47,25.7,159299.0,21.8472,22.0613,21.8129,22.0099,159299.0
2018-04-27 09:35:00,25.69,25.69,25.59,25.61,119331.0,22.0013,22.0013,21.9157,21.9328,119331.0
2018-04-27 09:40:00,25.6,25.66,25.58,25.59,112366.0,21.9242,21.9756,21.9071,21.9157,112366.0
2018-04-27 09:45:00,25.59,25.66,25.58,25.6,75167.0,21.9157,21.9756,21.9071,21.9242,75167.0
2018-04-27 09:50:00,25.61,25.68,25.58,25.68,85268.0,21.9328,21.9927,21.9071,21.9927,85268.0
2018-04-27 09:55:00,25.68,25.68,25.6,25.61,92184.0,21.9927,21.9927,21.9242,21.9328,92184.0
2018-04-27 10:00:00,25.61,25.67,25.6,25.67,85287.0,21.9328,21.9842,21.9242,21.9842,85287.0
2018-04-27 10:05:00,25.67,25.67,25.62,25.63,74757.0,21.9842,21.9842,21.9414,21.9499,74757.0
2018-04-27 10:10:00,25.63,25.66,25.62,25.66,78289.0,21.9499,21.9756,21.9414,21.9756,78289.0
2018-04-27 10:15:00,25.66,25.72,25.65,25.71,92225.0,21.9756,22.027,21.9671,22.0184,92225.0
2018-04-27 10:20:00,25.71,25.71,25.66,25.67,66330.0,22.0184,22.0184,21.9756,21.9842,66330.0
2018-04-27 10:25:00,25.67,25.73,25.66,25.66,105533.0,21.9842,22.0356,21.9756,21.9756,105533.0
2018-04-27 10:30:00,25.66,25.66,25.61,25.66,57405.0,21.9756,21.9756,21.9328,21.9756,57405.0
2018-04-27 10:35:00,25.66,25.69,25.63,25.64,81204.0,21.9756,22.0013,21.9499,21.9585,81204.0
2018-04-27 10:40:00,25.63,25.64,25.58,25.61,120702.0,21.9499,21.9585,21.9071,21.9328,120702.0
2018-04-27 10:45:00,25.61,25.61,25.55,25.59,114914.0,21.9328,21.9328,21.8814,21.9157,114914.0
2018-04-27 10:50:00,25.59,25.59,25.56,25.57,56897.0,21.9157,21.9157,21.89,21.8985,56897.0
2018-04-27 10:55:00,25.57,25.57,25.46,25.5,212362.0,21.8985,21.8985,21.8043,21.8386,212362.0
2018-04-27 11:00:00,25.5,25.63,25.5,25.6,58901.0,21.8386,21.9499,21.8386,21.9242,58901.0
2018-04-27 11:05:00,25.61,25.62,25.57,25.6,174135.0,21.9328,21.9414,21.8985,21.9242,174135.0
2018-04-27 11:10:00,25.6,25.61,25.57,25.59,60282.0,21.9242,21.9328,21.8985,21.9157,60282.0
2018-04-27 11:15:00,25.59,25.6,25.55,25.57,63671.0,21.9157,21.9242,21.8814,21.8985,63671.0
2018-04-27 11:20:00,25.57,25.58,25.54,25.56,40703.0,21.8985,21.9071,21.8728,21.89,40703.0
2018-04-27 11:25:00,25.57,25.6,25.55,25.58,57030.0,21.8985,21.9242,21.8814,21.9071,57030.0
2018-04-27 11:30:00,25.57,25.59,25.53,25.54,45441.0,21.8985,21.9157,21.8643,21.8728,45441.0
2018-04-27 11:35:00,25.55,25.6,25.54,25.58,39102.0,21.8814,21.9242,21.8728,21.9071,39102.0
2018-04-27 11:40:00,25.58,25.59,25.55,25.55,32978.0,21.9071,21.9157,21.8814,21.8814,32978.0
2018-04-27 11:45:00,25.55,25.57,25.52,25.54,85445.0,21.8814,21.8985,21.8557,21.8728,85445.0
2018-04-27 11:50:00,25.54,25.54,25.47,25.49,63811.0,21.8728,21.8728,21.8129,21.83,63811.0
2018-04-27 11:55:00,25.49,25.53,25.47,25.49,99223.0,21.83,21.8643,21.8129,21.83,99223.0
2018-04-27 12:00:00,25.5,25.56,25.49,25.55,51619.0,21.8386,21.89,21.83,21.8814,51619.0
2018-04-27 12:05:00,25.55,25.55,25.5,25.5,35848.0,21.8814,21.8814,21.8386,21.8386,35848.0
2018-04-27 12:10:00,25.5,25.51,25.47,25.5,86745.0,21.8386,21.8472,21.8129,21.8386,86745.0
2018-04-27 12:15:00,25.5,25.53,25.49,25.53,30728.0,21.8386,21.8643,21.83,21.8643,30728.0
2018-04-27 12:20:00,25.54,25.54,25.5,25.52,47616.0,21.8728,21.8728,21.8386,21.8557,47616.0
2018-04-27 12:25:00,25.53,25.57,25.52,25.55,51787.0,21.8643,21.8985,21.8557,21.8814,51787.0
2018-04-27 12:30:00,25.56,25.58,25.51,25.52,85076.0,21.89,21.9071,21.8472,21.8557,85076.0
2018-04-27 12:35:00,25.52,25.53,25.5,25.5,85322.0,21.8557,21.8643,21.8386,21.8386,85322.0
2018-04-27 12:40:00,25.51,25.54,25.5,25.52,55109.0,21.8472,21.8728,21.8386,21.8557,55109.0
2018-04-27 12:45:00,25.52,25.58,25.51,25.56,41589.0,21.8557,21.9071,21.8472,21.89,41589.0
2018-04-27 12:50:00,25.57,25.59,25.53,25.54,86770.0,21.8985,21.9157,21.8643,21.8728,86770.0
2018-04-27 12:55:00,25.54,25.57,25.53,25.54,141853.0,21.8728,21.8985,21.8643,21.8728,141853.0
2018-04-27 13:00:00,25.54,25.55,25.49,25.53,163075.0,21.8728,21.8814,21.83,21.8643,163075.0
2018-04-27 13:05:00,25.53,25.58,25.53,25.54,65933.0,21.8643,21.9071,21.8643,21.8728,65933.0
2018-04-27 13:10:00,25.54,25.58,25.52,25.57,85351.0,21.8728,21.9071,21.8557,21.8985,85351.0
2018-04-27 13:15:00,25.56,25.57,25.54,25.55,45804.0,21.89,21.8985,21.8728,21.8814,45804.0
2018-04-27 13:20:00,25.54,25.55,25.51,25.51,64593.0,21.8728,21.8814,21.8472,21.8472,64593.0
2018-04-27 13:25:00,25.51,25.55,25.48,25.51,112816.0,21.8472,21.8814,21.8215,21.8472,112816.0
2018-04-27 13:30:00,25.51,25.53,25.49,25.52,39579.0,21.8472,21.8643,21.83,21.8557,39579.0
2018-04-27 13:35:00,25.52,25.54,25.5,25.51,37258.0,21.8557,21.8728,21.8386,21.8472,37258.0
2018-04-27 13:40:00,25.51,25.51,25.48,25.51,50347.0,21.8472,21.8472,21.8215,21.8472,50347.0
2018-04-27 13:45:00,25.51,25.53,25.49,25.51,29832.0,21.8472,21.8643,21.83,21.8472,29832.0
2018-04-27 13:50:00,25.52,25.54,25.51,25.52,31765.0,21.8557,21.8728,21.8472,21.8557,31765.0
2018-04-27 13:55:00,25.51,25.52,25.49,25.5,54291.0,21.8472,21.8557,21.83,21.8386,54291.0
2018-04-27 14:00:00,25.5,25.51,25.48,25.5,61358.0,21.8386,21.8472,21.8215,21.8386,61358.0
2018-04-27 14:05:00,25.5,25.58,25.49,25.57,53373.0,21.8386,21.9071,21.83,21.8985,53373.0
2018-04-27 14:10:00,25.58,25.66,25.57,25.65,88902.0,21.9071,21.9756,21.8985,21.9671,88902.0
2018-04-27 14:15:00,25.65,25.66,25.62,25.63,51505.0,21.9671,21.9756,21.9414,21.9499,51505.0
2018-04-27 14:20:00,25.62,25.62,25.59,25.6,58881.0,21.9414,21.9414,21.9157,21.9242,58881.0
2018-04-27 14:25:00,25.6,25.65,25.59,25.64,42743.0,21.9242,21.9671,21.9157,21.9585,42743.0
2018-04-27 14:30:00,25.64,25.66,25.62,25.64,176447.0,21.9585,21.9756,21.9414,21.9585,176447.0
2018-04-27 14:35:00,25.63,25.64,25.6,25.62,53966.0,21.9499,21.9585,21.9242,21.9414,53966.0
2018-04-27 14:40:00,25.62,25.63,25.6,25.62,74728.0,21.9414,21.9499,21.9242,21.9414,74728.0
2018-04-27 14:45:00,25.61,25.63,25.6,25.63,64407.0,21.9328,21.9499,21.9242,21.9499,64407.0
2018-04-27 14:50:00,25.63,25.63,25.6,25.61,77382.0,21.9499,21.9499,21.9242,21.9328,77382.0
2018-04-27 14:55:00,25.61,25.64,25.6,25.64,163501.0,21.9328,21.9585,21.9242,21.9585,163501.0
2018-04-27 15:00:00,25.64,25.64,25.6,25.62,96370.0,21.9585,21.9585,21.9242,21.9414,96370.0
2018-04-27 15:05:00,25.63,25.64,25.61,25.63,55484.0,21.9499,21.9585,21.9328,21.9499,55484.0
2018-04-27 15:10:00,25.64,25.65,25.59,25.6,77934.0,21.9585,21.9671,21.9157,21.9242,77934.0
2018-04-27 15:15:00,25.6,25.6,25.58,25.6,46766.0,21.9242,21.9242,21.9071,21.9242,46766.0
2018-04-27 15:20:00,25.59,25.61,25.59,25.6,48352.0,21.9157,21.9328,21.9157,21.9242,48352.0
2018-04-27 15:25:00,25.6,25.61,25.57,25.58,76864.0,21.9242,21.9328,21.8985,21.9071,76864.0
2018-04-27 15:30:00,25.58,25.59,25.56,25.57,77897.0,21.9071,21.9157,21.89,21.8985,77897.0
2018-04-27 15:35:00,25.57,25.57,25.53,25.56,131198.0,21.8985,21.8985,21.8643,21.89,131198.0
2018-04-27 15:40:00,25.55,25.56,25.5,25.52,135600.0,21.8814,21.89,21.8386,21.8557,135600.0
2018-04-27 15:45:00,25.52,25.55,25.46,25.48,177775.0,21.8557,21.8814,21.8043,21.8215,177775.0
2018-04-27 15:50:00,25.47,25.54,25.46,25.53,104643.0,21.8129,21.8728,21.8043,21.8643,104643.0
2018-04-27 15:55:00,25.53,25.57,25.52,25.54,302973.0,21.8643,21.8985,21.8557,21.8728,302973.0
2018-04-30 09:30:00,25.68,25.93,25.67,25.93,177245.0,21.9927,22.2068,21.9842,22.2068,177245.0
2018-04-30 09:35:00,25.95,26.04,25.92,26.0,171446.0,22.224,22.3011,22.1983,22.2668,171446.0
2018-04-30 09:40:00,26.01,26.02,25.94,25.99,168292.0,22.2754,22.2839,22.2154,22.2582,168292.0
2018-04-30 09:45:00,25.99,26.0,25.78,25.79,199963.0,22.2582,22.2668,22.0784,22.0869,199963.0
2018-04-30 09:50:00,25.78,25.79,25.67,25.69,124677.0,22.0784,22.0869,21.9842,22.0013,124677.0
2018-04-30 09:55:00,25.69,25.7,25.61,25.62,109905.0,22.0013,22.0099,21.9328,21.9414,109905.0
2018-04-30 10:00:00,25.62,25.65,25.51,25.55,276777.0,21.9414,21.9671,21.8472,21.8814,276777.0
2018-04-30 10:05:00,25.55,25.6,25.52,25.58,266520.0,21.8814,21.9242,21.8557,21.9071,266520.0
2018-04-30 10:10:00,25.58,25.62,25.56,25.56,179633.0,21.9071,21.9414,21.89,21.89,179633.0
2018-04-30 10:15:00,25.56,25.58,25.55,25.56,199978.0,21.89,21.9071,21.8814,21.89,199978.0
2018-04-30 10:20:00,25.56,25.59,25.51,25.58,211059.0,21.89,21.9157,21.8472,21.9071,211059.0
2018-04-30 10:25:00,25.57,25.59,25.53,25.55,192728.0,21.8985,21.9157,21.8643,21.8814,192728.0
2018-04-30 10:30:00,25.55,25.55,25.5,25.53,108538.0,21.8814,21.8814,21.8386,21.8643,108538.0
2018-04-30 10:35:00,25.53,25.53,25.5,25.52,110813.0,21.8643,21.8643,21.8386,21.8557,110813.0
2018-04-30 10:40:00,25.52,25.65,25.52,25.59,138115.0,21.8557,21.9671,21.8557,21.9157,138115.0
2018-04-30 10:45:00,25.59,25.61,25.55,25.58,99476.0,21.9157,21.9328,21.8814,21.9071,99476.0
2018-04-30 10:50:00,25.58,25.61,25.55,25.58,70920.0,21.9071,21.9328,21.8814,21.9071,70920.0
2018-04-30 10:55:00,25.58,25.58,25.48,25.5,134812.0,21.9071,21.9071,21.8215,21.8386,134812.0
2018-04-30 11:00:00,25.5,25.55,25.5,25.54,88329.0,21.8386,21.8814,21.8386,21.8728,88329.0
2018-04-30 11:05:00,25.54,25.6,25.52,25.6,58662.0,21.8728,21.9242,21.8557,21.9242,58662.0
2018-04-30 11:10:00,25.6,25.63,25.58,25.61,77828.0,21.9242,21.9499,21.9071,21.9328,77828.0
2018-04-30 11:15:00,25.62,25.69,25.59,25.67,73504.0,21.9414,22.0013,21.9157,21.9842,73504.0
2018-04-30 11:20:00,25.67,25.71,25.65,25.69,70381.0,21.9842,22.0184,21.9671,22.0013,70381.0
2018-04-30 11:25:00,25.7,25.71,25.67,25.7,66729.0,22.0099,22.0184,21.9842,22.0099,66729.0
2018-04-30 11:30:00,25.69,25.7,25.63,25.64,70230.0,22.0013,22.0099,21.9499,21.9585,70230.0
2018-04-30 11:35:00,25.64,25.66,25.58,25.6,142488.0,21.9585,21.9756,21.9071,21.9242,142488.0
2018-04-30 11:40:00,25.6,25.6,25.47,25.49,142884.0,21.9242,21.9242,21.8129,21.83,142884.0
2018-04-30 11:45:00,25.49,25.5,25.47,25.48,39032.0,21.83,21.8386,21.8129,21.8215,39032.0
2018-04-30 11:50:00,25.49,25.5,25.46,25.48,51236.0,21.83,21.8386,21.8043,21.8215,51236.0
2018-04-30 11:55:00,25.48,25.5,25.46,25.5,45576.0,21.8215,21.8386,21.8043,21.8386,45576.0
2018-04-30 12:00:00,25.5,25.51,25.47,25.51,46038.0,21.8386,21.8472,21.8129,21.8472,46038.0
2018-04-30 12:05:00,25.5,25.51,25.46,25.48,62525.0,21.8386,21.8472,21.8043,21.8215,62525.0
2018-04-30 12:10:00,25.48,25.51,25.47,25.5,52122.0,21.8215,21.8472,21.8129,21.8386,52122.0
2018-04-30 12:15:00,25.5,25.5,25.44,25.45,61936.0,21.8386,21.8386,21.7872,21.7958,61936.0
2018-04-30 12:20:00,25.45,25.46,25.42,25.45,63063.0,21.7958,21.8043,21.7701,21.7958,63063.0
2018-04-30 12:25:00,25.45,25.47,25.44,25.45,59458.0,21.7958,21.8129,21.7872,21.7958,59458.0
2018-04-30 12:30:00,25.45,25.48,25.43,25.48,38296.0,21.7958,21.8215,21.7786,21.8215,38296.0
2018-04-30 12:35:00,25.48,25.51,25.47,25.49,124615.0,21.8215,21.8472,21.8129,21.83,124615.0
2018-04-30 12:40:00,25.49,25.49,25.45,25.46,62384.0,21.83,21.83,21.7958,21.8043,62384.0
2018-04-30 12:45:00,25.46,25.48,25.41,25.46,70290.0,21.8043,21.8215,21.7615,21.8043,70290.0
2018-04-30 12:50:00,25.46,25.47,25.4,25.41,55952.0,21.8043,21.8129,21.7529,21.7615,55952.0
2018-04-30 12:55:00,25.41,25.44,25.39,25.44,63227.0,21.7615,21.7872,21.7444,21.7872,63227.0
2018-04-30 13:00:00,25.44,25.48,25.43,25.46,53435.0,21.7872,21.8215,21.7786,21.8043,53435.0
2018-04-30 13:05:00,25.46,25.47,25.42,25.44,49048.0,21.8043,21.8129,21.7701,21.7872,49048.0
2018-04-30 13:10:00,25.44,25.45,25.37,25.4,52780.0,21.7872,21.7958,21.7273,21.7529,52780.0
2018-04-30 13:15:00,25.4,25.42,25.39,25.41,42563.0,21.7529,21.7701,21.7444,21.7615,42563.0
2018-04-30 13:20:00,25.41,25.42,25.39,25.4,71891.0,21.7615,21.7701,21.7444,21.7529,71891.0
2018-04-30 13:25:00,25.4,25.43,25.38,25.41,56861.0,21.7529,21.7786,21.7358,21.7615,56861.0
2018-04-30 13:30:00,25.4,25.43,25.4,25.42,44085.0,21.7529,21.7786,21.7529,21.7701,44085.0
2018-04-30 13:35:00,25.41,25.45,25.4,25.41,58179.0,21.7615,21.7958,21.7529,21.7615,58179.0
2018-04-30 13:40:00,25.41,25.43,25.4,25.43,51969.0,21.7615,21.7786,21.7529,21.7786,51969.0
2018-04-30 13:45:00,25.43,25.43,25.39,25.39,39641.0,21.7786,21.7786,21.7444,21.7444,39641.0
2018-04-30 13:50:00,25.39,25.4,25.35,25.38,66657.0,21.7444,21.7529,21.7101,21.7358,66657.0
2018-04-30 13:55:00,25.38,25.41,25.37,25.4,54280.0,21.7358,21.7615,21.7273,21.7529,54280.0
2018-04-30 14:00:00,25.39,25.4,25.36,25.39,61100.0,21.7444,21.7529,21.7187,21.7444,61100.0
2018-04-30 14:05:00,25.39,25.39,25.31,25.33,98774.0,21.7444,21.7444,21.6759,21.693,98774.0
2018-04-30 14:10:00,25.33,25.37,25.31,25.36,81434.0,21.693,21.7273,21.6759,21.7187,81434.0
2018-04-30 14:15:00,25.36,25.38,25.33,25.34,82228.0,21.7187,21.7358,21.693,21.7016,82228.0
2018-04-30 14:20:00,25.33,25.39,25.33,25.38,80268.0,21.693,21.7444,21.693,21.7358,80268.0
2018-04-30 14:25:00,25.38,25.4,25.35,25.39,89277.0,21.7358,21.7529,21.7101,21.7444,89277.0
2018-04-30 14:30:00,25.38,25.4,25.36,25.37,65903.0,21.7358,21.7529,21.7187,21.7273,65903.0
2018-04-30 14:35:00,25.36,25.37,25.32,25.32,109776.0,21.7187,21.7273,21.6844,21.6844,109776.0
2018-04-30 14:40:00,25.32,25.33,25.28,25.28,92036.0,21.6844,21.693,21.6502,21.6502,92036.0
2018-04-30 14:45:00,25.29,25.33,25.28,25.33,110719.0,21.6587,21.693,21.6502,21.693,110719.0
2018-04-30 14:50:00,25.33,25.33,25.28,25.3,136540.0,21.693,21.693,21.6502,21.6673,136540.0
2018-04-30 14:55:00,25.3,25.31,25.25,25.29,114465.0,21.6673,21.6759,21.6245,21.6587,114465.0
2018-04-30 15:00:00,25.29,25.3,25.25,25.28,100572.0,21.6587,21.6673,21.6245,21.6502,100572.0
2018-04-30 15:05:00,25.28,25.31,25.26,25.29,75069.0,21.6502,21.6759,21.633,21.6587,75069.0
2018-04-30 15:10:00,25.29,25.31,25.27,25.28,81705.0,21.6587,21.6759,21.6416,21.6502,81705.0
2018-04-30 15:15:00,25.28,25.32,25.27,25.29,77342.0,21.6502,21.6844,21.6416,21.6587,77342.0
2018-04-30 15:20:00,25.29,25.29,25.25,25.26,98016.0,21.6587,21.6587,21.6245,21.633,98016.0
2018-04-30 15:25:00,25.26,25.26,25.21,25.24,142001.0,21.633,21.633,21.5902,21.6159,142001.0
2018-04-30 15:30:00,25.24,25.31,25.24,25.3,129305.0,21.6159,21.6759,21.6159,21.6673,129305.0
2018-04-30 15:35:00,25.3,25.31,25.27,25.27,172999.0,21.6673,21.6759,21.6416,21.6416,172999.0
2018-04-30 15:40:00,25.28,25.28,25.23,25.27,289531.0,21.6502,21.6502,21.6074,21.6416,289531.0
2018-04-30 15:45:00,25.28,25.3,25.19,25.2,420703.0,21.6502,21.6673,21.5731,21.5817,420703.0
2018-04-30 15:50:00,25.2,25.22,25.18,25.2,312759.0,21.5817,21.5988,21.5645,21.5817,312759.0
2018-04-30 15:55:00,25.2,25.2,25.13,25.18,801144.0,21.5817,21.5817,21.5217,21.5645,801144.0
2018-05-01 09:30:00,25.06,25.32,25.01,25.25,163263.0,21.4618,21.6844,21.4189,21.6245,163263.0
2018-05-01 09:35:00,25.25,25.3,25.17,25.19,97853.0,21.6245,21.6673,21.556,21.5731,97853.0
2018-05-01 09:40:00,25.2,25.26,25.14,25.18,67938.0,21.5817,21.633,21.5303,21.5645,67938.0
2018-05-01 09:45:00,25.18,25.21,25.1,25.12,148802.0,21.5645,21.5902,21.496,21.5132,148802.0
2018-05-01 09:50:00,25.13,25.17,25.06,25.06,75188.0,21.5217,21.556,21.4618,21.4618,75188.0
2018-05-01 09:55:00,25.06,25.13,25.05,25.1,82898.0,21.4618,21.5217,21.4532,21.496,82898.0
2018-05-01 10:00:00,25.09,25.09,25.03,25.09,65785.0,21.4875,21.4875,21.4361,21.4875,65785.0
2018-05-01 10:05:00,25.08,25.1,25.01,25.03,177651.0,21.4789,21.496,21.4189,21.4361,177651.0
2018-05-01 10:10:00,25.03,25.09,25.03,25.05,56939.0,21.4361,21.4875,21.4361,21.4532,56939.0
2018-05-01 10:15:00,25.05,25.07,25.02,25.05,54302.0,21.4532,21.4703,21.4275,21.4532,54302.0
2018-05-01 10:20:00,25.05,25.08,25.03,25.04,62288.0,21.4532,21.4789,21.4361,21.4446,62288.0
2018-05-01 10:25:00,25.04,25.06,24.96,25.05,83408.0,21.4446,21.4618,21.3761,21.4532,83408.0
2018-05-01 10:30:00,25.05,25.06,24.97,24.98,60663.0,21.4532,21.4618,21.3847,21.3933,60663.0
2018-05-01 10:35:00,24.99,24.99,24.8,24.81,82702.0,21.4018,21.4018,21.2391,21.2477,82702.0
2018-05-01 10:40:00,24.82,24.86,24.76,24.86,106523.0,21.2562,21.2905,21.2048,21.2905,106523.0
2018-05-01 10:45:00,24.86,24.9,24.84,24.84,97720.0,21.2905,21.3247,21.2734,21.2734,97720.0
2018-05-01 10:50:00,24.84,24.85,24.77,24.78,64420.0,21.2734,21.2819,21.2134,21.222,64420.0
2018-05-01 10:55:00,24.78,24.83,24.77,24.82,63997.0,21.222,21.2648,21.2134,21.2562,63997.0
2018-05-01 11:00:00,24.82,24.83,24.69,24.73,106143.0,21.2562,21.2648,21.1449,21.1791,106143.0
2018-05-01 11:05:00,24.72,24.73,24.68,24.71,82937.0,21.1706,21.1791,21.1363,21.162,82937.0
2018-05-01 11:10:00,24.72,24.76,24.69,24.75,198862.0,21.1706,21.2048,21.1449,21.1963,198862.0
2018-05-01 11:15:00,24.75,24.83,24.75,24.8,84443.0,21.1963,21.2648,21.1963,21.2391,84443.0
2018-05-01 11:20:00,24.81,24.87,24.8,24.85,79764.0,21.2477,21.299,21.2391,21.2819,79764.0
2018-05-01 11:25:00,24.84,24.84,24.76,24.77,75034.0,21.2734,21.2734,21.2048,21.2134,75034.0
2018-05-01 11:30:00,24.77,24.85,24.77,24.84,55150.0,21.2134,21.2819,21.2134,21.2734,55150.0
2018-05-01 11:35:00,24.85,24.87,24.82,24.84,52740.0,21.2819,21.299,21.2562,21.2734,52740.0
2018-05-01 11:40:00,24.85,24.91,24.84,24.9,89968.0,21.2819,21.3333,21.2734,21.3247,89968.0
2018-05-01 11:45:00,24.9,24.92,24.84,24.84,98405.0,21.3247,21.3419,21.2734,21.2734,98405.0
2018-05-01 11:50:00,24.84,24.85,24.72,24.73,107122.0,21.2734,21.2819,21.1706,21.1791,107122.0
2018-05-01 11:55:00,24.73,24.77,24.63,24.64,189161.0,21.1791,21.2134,21.0935,21.1021,189161.0
2018-05-01 12:00:00,24.64,24.68,24.6,24.62,208856.0,21.1021,21.1363,21.0678,21.0849,208856.0
2018-05-01 12:05:00,24.62,24.65,24.6,24.65,113934.0,21.0849,21.1106,21.0678,21.1106,113934.0
2018-05-01 12:10:00,24.66,24.68,24.64,24.65,112841.0,21.1192,21.1363,21.1021,21.1106,112841.0
2018-05-01 12:15:00,24.64,24.65,24.58,24.59,79562.0,21.1021,21.1106,21.0507,21.0593,79562.0
2018-05-01 12:20:00,24.59,24.68,24.59,24.68,64853.0,21.0593,21.1363,21.0593,21.1363,64853.0
2018-05-01 12:25:00,24.68,24.75,24.67,24.75,70026.0,21.1363,21.1963,21.1278,21.1963,70026.0
2018-05-01 12:30:00,24.75,24.78,24.73,24.78,72045.0,21.1963,21.222,21.1791,21.222,72045.0
2018-05-01 12:35:00,24.78,24.79,24.68,24.69,54349.0,21.222,21.2305,21.1363,21.1449,54349.0
2018-05-01 12:40:00,24.69,24.7,24.66,24.69,65951.0,21.1449,21.1535,21.1192,21.1449,65951.0
2018-05-01 12:45:00,24.69,24.71,24.64,24.64,58942.0,21.1449,21.162,21.1021,21.1021,58942.0
2018-05-01 12:50:00,24.65,24.65,24.59,24.62,137686.0,21.1106,21.1106,21.0593,21.0849,137686.0
2018-05-01 12:55:00,24.62,24.63,24.58,24.58,86649.0,21.0849,21.0935,21.0507,21.0507,86649.0
2018-05-01 13:00:00,24.58,24.59,24.53,24.59,97749.0,21.0507,21.0593,21.0079,21.0593,97749.0
2018-05-01 13:05:00,24.6,24.6,24.46,24.48,111467.0,21.0678,21.0678,20.9479,20.965,111467.0
2018-05-01 13:10:00,24.48,24.51,24.47,24.49,49783.0,20.965,20.9907,20.9565,20.9736,49783.0
2018-05-01 13:15:00,24.49,24.49,24.37,24.38,162403.0,20.9736,20.9736,20.8708,20.8794,162403.0
2018-05-01 13:20:00,24.38,24.39,24.31,24.36,155012.0,20.8794,20.888,20.8195,20.8623,155012.0
2018-05-01 13:25:00,24.36,24.4,24.34,24.39,99456.0,20.8623,20.8965,20.8451,20.888,99456.0
2018-05-01 13:30:00,24.39,24.4,24.36,24.38,100874.0,20.888,20.8965,20.8623,20.8794,100874.0
2018-05-01 13:35:00,24.38,24.38,24.31,24.32,95220.0,20.8794,20.8794,20.8195,20.828,95220.0
2018-05-01 13:40:00,24.33,24.42,24.3,24.41,93549.0,20.8366,20.9137,20.8109,20.9051,93549.0
2018-05-01 13:45:00,24.41,24.48,24.41,24.48,102846.0,20.9051,20.965,20.9051,20.965,102846.0
2018-05-01 13:50:00,24.48,24.48,24.42,24.46,95095.0,20.965,20.965,20.9137,20.9479,95095.0
2018-05-01 13:55:00,24.46,24.59,24.46,24.57,75982.0,20.9479,21.0593,20.9479,21.0421,75982.0
2018-05-01 14:00:00,24.57,24.64,24.56,24.6,75613.0,21.0421,21.1021,21.0336,21.0678,75613.0
2018-05-01 14:05:00,24.6,24.6,24.55,24.57,67779.0,21.0678,21.0678,21.025,21.0421,67779.0
2018-05-01 14:10:00,24.58,24.62,24.54,24.58,83745.0,21.0507,21.0849,21.0164,21.0507,83745.0
2018-05-01 14:15:00,24.58,24.64,24.57,24.62,73788.0,21.0507,21.1021,21.0421,21.0849,73788.0
2018-05-01 14:20:00,24.62,24.69,24.6,24.69,84945.0,21.0849,21.1449,21.0678,21.1449,84945.0
2018-05-01 14:25:00,24.69,24.73,24.66,24.7,107071.0,21.1449,21.1791,21.1192,21.1535,107071.0
2018-05-01 14:30:00,24.7,24.72,24.69,24.71,57038.0,21.1535,21.1706,21.1449,21.162,57038.0
2018-05-01 14:35:00,24.72,24.72,24.67,24.69,53054.0,21.1706,21.1706,21.1278,21.1449,53054.0
2018-05-01 14:40:00,24.69,24.76,24.68,24.75,104444.0,21.1449,21.2048,21.1363,21.1963,104444.0
2018-05-01 14:45:00,24.75,24.76,24.71,24.73,108845.0,21.1963,21.2048,21.162,21.1791,108845.0
2018-05-01 14:50:00,24.73,24.76,24.69,24.72,249252.0,21.1791,21.2048,21.1449,21.1706,249252.0
2018-05-01 14:55:00,24.73,24.76,24.72,24.75,115896.0,21.1791,21.2048,21.1706,21.1963,115896.0
2018-05-01 15:00:00,24.75,24.79,24.73,24.75,81475.0,21.1963,21.2305,21.1791,21.1963,81475.0
2018-05-01 15:05:00,24.76,24.78,24.74,24.76,75779.0,21.2048,21.222,21.1877,21.2048,75779.0
2018-05-01 15:10:00,24.76,24.78,24.71,24.73,71529.0,21.2048,21.222,21.162,21.1791,71529.0
2018-05-01 15:15:00,24.73,24.76,24.71,24.74,83453.0,21.1791,21.2048,21.162,21.1877,83453.0
2018-05-01 15:20:00,24.75,24.77,24.73,24.75,95253.0,21.1963,21.2134,21.1791,21.1963,95253.0
2018-05-01 15:25:00,24.76,24.77,24.74,24.74,66886.0,21.2048,21.2134,21.1877,21.1877,66886.0
2018-05-01 15:30:00,24.74,24.77,24.73,24.75,126253.0,21.1877,21.2134,21.1791,21.1963,126253.0
2018-05-01 15:35:00,24.75,24.76,24.7,24.72,131019.0,21.1963,21.2048,21.1535,21.1706,131019.0
2018-05-01 15:40:00,24.72,24.75,24.71,24.74,242266.0,21.1706,21.1963,21.162,21.1877,242266.0
2018-05-01 15:45:00,24.74,24.77,24.7,24.7,167872.0,21.1877,21.2134,21.1535,21.1535,167872.0
2018-05-01 15:50:00,24.71,24.74,24.7,24.73,173614.0,21.162,21.1877,21.1535,21.1791,173614.0
2018-05-01 15:55:00,24.73,24.77,24.71,24.76,329828.0,21.1791,21.2134,21.162,21.2048,329828.0
2018-05-02 09:30:00,24.31,24.36,23.8,23.82,621056.0,20.8195,20.8623,20.3827,20.3998,621056.0
2018-05-02 09:35:00,23.83,24.02,23.81,23.95,311500.0,20.4084,20.5711,20.3912,20.5111,311500.0
2018-05-02 09:40:00,23.95,23.97,23.61,23.68,368301.0,20.5111,20.5283,20.22,20.2799,368301.0
2018-05-02 09:45:00,23.68,23.82,23.68,23.81,394745.0,20.2799,20.3998,20.2799,20.3912,394745.0
2018-05-02 09:50:00,23.81,23.92,23.73,23.87,399865.0,20.3912,20.4855,20.3227,20.4426,399865.0
2018-05-02 09:55:00,23.87,24.02,23.86,23.98,293100.0,20.4426,20.5711,20.4341,20.5368,293100.0
2018-05-02 10:00:00,23.97,24.05,23.95,24.05,232326.0,20.5283,20.5968,20.5111,20.5968,232326.0
2018-05-02 10:05:00,24.05,24.13,24.0,24.07,205294.0,20.5968,20.6653,20.554,20.6139,205294.0
2018-05-02 10:10:00,24.08,24.13,24.04,24.1,204949.0,20.6225,20.6653,20.5882,20.6396,204949.0
2018-05-02 10:15:00,24.11,24.2,24.1,24.1,131418.0,20.6482,20.7252,20.6396,20.6396,131418.0
2018-05-02 10:20:00,24.1,24.26,24.1,24.23,176038.0,20.6396,20.7766,20.6396,20.7509,176038.0
2018-05-02 10:25:00,24.22,24.26,24.19,24.25,145873.0,20.7424,20.7766,20.7167,20.7681,145873.0
2018-05-02 10:30:00,24.25,24.33,24.24,24.28,116944.0,20.7681,20.8366,20.7595,20.7938,116944.0
2018-05-02 10:35:00,24.28,24.39,24.27,24.3,148186.0,20.7938,20.888,20.7852,20.8109,148186.0
2018-05-02 10:40:00,24.3,24.33,24.25,24.25,103219.0,20.8109,20.8366,20.7681,20.7681,103219.0
2018-05-02 10:45:00,24.25,24.38,24.19,24.38,127473.0,20.7681,20.8794,20.7167,20.8794,127473.0
2018-05-02 10:50:00,24.38,24.48,24.34,24.47,102316.0,20.8794,20.965,20.8451,20.9565,102316.0
2018-05-02 10:55:00,24.46,24.48,24.36,24.37,112501.0,20.9479,20.965,20.8623,20.8708,112501.0
2018-05-02 11:00:00,24.37,24.37,24.29,24.29,89592.0,20.8708,20.8708,20.8023,20.8023,89592.0
2018-05-02 11:05:00,24.3,24.39,24.29,24.39,78427.0,20.8109,20.888,20.8023,20.888,78427.0
2018-05-02 11:10:00,24.4,24.49,24.4,24.48,92179.0,20.8965,20.9736,20.8965,20.965,92179.0
2018-05-02 11:15:00,24.48,24.48,24.41,24.42,89602.0,20.965,20.965,20.9051,20.9137,89602.0
2018-05-02 11:20:00,24.42,24.44,24.37,24.38,108294.0,20.9137,20.9308,20.8708,20.8794,108294.0
2018-05-02 11:25:00,24.39,24.49,24.38,24.47,80517.0,20.888,20.9736,20.8794,20.9565,80517.0
2018-05-02 11:30:00,24.47,24.47,24.4,24.42,116277.0,20.9565,20.9565,20.8965,20.9137,116277.0
2018-05-02 11:35:00,24.43,24.43,24.34,24.37,136978.0,20.9222,20.9222,20.8451,20.8708,136978.0
2018-05-02 11:40:00,24.37,24.41,24.34,24.35,82508.0,20.8708,20.9051,20.8451,20.8537,82508.0
2018-05-02 11:45:00,24.35,24.36,24.28,24.33,66432.0,20.8537,20.8623,20.7938,20.8366,66432.0
2018-05-02 11:50:00,24.33,24.37,24.31,24.32,53389.0,20.8366,20.8708,20.8195,20.828,53389.0
2018-05-02 11:55:00,24.33,24.34,24.31,24.33,86145.0,20.8366,20.8451,20.8195,20.8366,86145.0
2018-05-02 12:00:00,24.33,24.38,24.29,24.36,214898.0,20.8366,20.8794,20.8023,20.8623,214898.0
2018-05-02 12:05:00,24.36,24.38,24.31,24.34,72722.0,20.8623,20.8794,20.8195,20.8451,72722.0
2018-05-02 12:10:00,24.34,24.36,24.33,24.34,63587.0,20.8451,20.8623,20.8366,20.8451,63587.0
2018-05-02 12:15:00,24.35,24.37,24.31,24.35,66992.0,20.8537,20.8708,20.8195,20.8537,66992.0
2018-05-02 12:20:00,24.35,24.38,24.33,24.38,55796.0,20.8537,20.8794,20.8366,20.8794,55796.0
2018-05-02 12:25:00,24.38,24.43,24.36,24.4,96752.0,20.8794,20.9222,20.8623,20.8965,96752.0
2018-05-02 12:30:00,24.41,24.41,24.38,24.4,86788.0,20.9051,20.9051,20.8794,20.8965,86788.0
2018-05-02 12:35:00,24.4,24.42,24.38,24.39,80684.0,20.8965,20.9137,20.8794,20.888,80684.0
2018-05-02 12:40:00,24.4,24.43,24.39,24.42,46878.0,20.8965,20.9222,20.888,20.9137,46878.0
2018-05-02 12:45:00,24.42,24.43,24.39,24.43,56880.0,20.9137,20.9222,20.888,20.9222,56880.0
2018-05-02 12:50:00,24.43,24.45,24.41,24.43,53397.0,20.9222,20.9394,20.9051,20.9222,53397.0
2018-05-02 12:55:00,24.43,24.46,24.42,24.43,40802.0,20.9222,20.9479,20.9137,20.9222,40802.0
2018-05-02 13:00:00,24.43,24.47,24.42,24.45,52611.0,20.9222,20.9565,20.9137,20.9394,52611.0
2018-05-02 13:05:00,24.44,24.48,24.43,24.48,60062.0,20.9308,20.965,20.9222,20.965,60062.0
2018-05-02 13:10:00,24.48,24.52,24.45,24.5,97048.0,20.965,20.9993,20.9394,20.9822,97048.0
2018-05-02 13:15:00,24.5,24.51,24.48,24.49,42350.0,20.9822,20.9907,20.965,20.9736,42350.0
2018-05-02 13:20:00,24.5,24.53,24.49,24.53,48636.0,20.9822,21.0079,20.9736,21.0079,48636.0
2018-05-02 13:25:00,24.53,24.56,24.51,24.52,67658.0,21.0079,21.0336,20.9907,20.9993,67658.0
2018-05-02 13:30:00,24.53,24.54,24.5,24.52,79526.0,21.0079,21.0164,20.9822,20.9993,79526.0
2018-05-02 13:35:00,24.53,24.55,24.52,24.54,40737.0,21.0079,21.025,20.9993,21.0164,40737.0
2018-05-02 13:40:00,24.54,24.59,24.53,24.56,79471.0,21.0164,21.0593,21.0079,21.0336,79471.0
2018-05-02 13:45:00,24.57,24.63,24.57,24.62,63102.0,21.0421,21.0935,21.0421,21.0849,63102.0
2018-05-02 13:50:00,24.62,24.65,24.58,24.59,75810.0,21.0849,21.1106,21.0507,21.0593,75810.0
2018-05-02 13:55:00,24.58,24.67,24.56,24.64,162149.0,21.0507,21.1278,21.0336,21.1021,162149.0
2018-05-02 14:00:00,24.64,24.8,24.59,24.71,112704.0,21.1021,21.2391,21.0593,21.162,112704.0
2018-05-02 14:05:00,24.72,24.74,24.69,24.72,65343.0,21.1706,21.1877,21.1449,21.1706,65343.0
2018-05-02 14:10:00,24.73,24.74,24.67,24.68,67168.0,21.1791,21.1877,21.1278,21.1363,67168.0
2018-05-02 14:15:00,24.68,24.71,24.62,24.63,69458.0,21.1363,21.162,21.0849,21.0935,69458.0
2018-05-02 14:20:00,24.63,24.64,24.59,24.61,86417.0,21.0935,21.1021,21.0593,21.0764,86417.0
2018-05-02 14:25:00,24.6,24.7,24.6,24.68,54322.0,21.0678,21.1535,21.0678,21.1363,54322.0
2018-05-02 14:30:00,24.68,24.72,24.66,24.68,71967.0,21.1363,21.1706,21.1192,21.1363,71967.0
2018-05-02 14:35:00,24.68,24.69,24.63,24.64,89383.0,21.1363,21.1449,21.0935,21.1021,89383.0
2018-05-02 14:40:00,24.64,24.65,24.6,24.63,67931.0,21.1021,21.1106,21.0678,21.0935,67931.0
2018-05-02 14:45:00,24.64,24.64,24.58,24.59,150750.0,21.1021,21.1021,21.0507,21.0593,150750.0
2018-05-02 14:50:00,24.59,24.64,24.56,24.58,132202.0,21.0593,21.1021,21.0336,21.0507,132202.0
2018-05-02 14:55:00,24.58,24.65,24.58,24.63,54614.0,21.0507,21.1106,21.0507,21.0935,54614.0
2018-05-02 15:00:00,24.63,24.64,24.59,24.63,52393.0,21.0935,21.1021,21.0593,21.0935,52393.0
2018-05-02 15:05:00,24.63,24.67,24.62,24.66,55231.0,21.0935,21.1278,21.0849,21.1192,55231.0
2018-05-02 15:10:00,24.66,24.68,24.65,24.67,58482.0,21.1192,21.1363,21.1106,21.1278,58482.0
2018-05-02 15:15:00,24.67,24.69,24.64,24.68,60972.0,21.1278,21.1449,21.1021,21.1363,60972.0
2018-05-02 15:20:00,24.68,24.68,24.58,24.59,69039.0,21.1363,21.1363,21.0507,21.0593,69039.0
2018-05-02 15:25:00,24.59,24.59,24.58,24.59,67700.0,21.0593,21.0593,21.0507,21.0593,67700.0
2018-05-02 15:30:00,24.59,24.6,24.55,24.6,130548.0,21.0593,21.0678,21.025,21.0678,130548.0
2018-05-02 15:35:00,24.59,24.6,24.54,24.57,159114.0,21.0593,21.0678,21.0164,21.0421,159114.0
2018-05-02 15:40:00,24.57,24.58,24.51,24.51,144065.0,21.0421,21.0507,20.9907,20.9907,144065.0
2018-05-02 15:45:00,24.52,24.56,24.46,24.55,265244.0,20.9993,21.0336,20.9479,21.025,265244.0
2018-05-02 15:50:00,24.55,24.55,24.48,24.51,257314.0,21.025,21.025,20.965,20.9907,257314.0
2018-05-02 15:55:00,24.51,24.55,24.5,24.54,260392.0,20.9907,21.025,20.9822,21.0164,260392.0
2018-05-03 09:30:00,24.45,24.45,23.95,24.27,407101.0,20.9394,20.9394,20.5111,20.7852,407101.0
2018-05-03 09:35:00,24.27,24.32,24.18,24.25,179260.0,20.7852,20.828,20.7081,20.7681,179260.0
2018-05-03 09:40:00,24.25,24.25,24.07,24.13,187701.0,20.7681,20.7681,20.6139,20.6653,187701.0
2018-05-03 09:45:00,24.13,24.25,24.12,24.19,98394.0,20.6653,20.7681,20.6567,20.7167,98394.0
2018-05-03 09:50:00,24.19,24.27,24.17,24.27,153560.0,20.7167,20.7852,20.6996,20.7852,153560.0
2018-05-03 09:55:00,24.26,24.36,24.26,24.31,158493.0,20.7766,20.8623,20.7766,20.8195,158493.0
2018-05-03 10:00:00,24.31,24.31,24.2,24.31,131515.0,20.8195,20.8195,20.7252,20.8195,131515.0
2018-05-03 10:05:00,24.31,24.31,24.1,24.1,286901.0,20.8195,20.8195,20.6396,20.6396,286901.0
2018-05-03 10:10:00,24.1,24.13,24.03,24.12,360757.0,20.6396,20.6653,20.5797,20.6567,360757.0
2018-05-03 10:15:00,24.12,24.14,24.04,24.11,341355.0,20.6567,20.6739,20.5882,20.6482,341355.0
2018-05-03 10:20:00,24.11,24.12,23.96,23.98,259747.0,20.6482,20.6567,20.5197,20.5368,259747.0
2018-05-03 10:25:00,23.98,24.05,23.92,23.99,207125.0,20.5368,20.5968,20.4855,20.5454,207125.0
2018-05-03 10:30:00,23.99,24.02,23.89,23.91,148964.0,20.5454,20.5711,20.4598,20.4769,148964.0
2018-05-03 10:35:00,23.91,23.93,23.82,23.92,158646.0,20.4769,20.494,20.3998,20.4855,158646.0
2018-05-03 10:40:00,23.92,23.95,23.86,23.87,76286.0,20.4855,20.5111,20.4341,20.4426,76286.0
2018-05-03 10:45:00,23.87,23.89,23.83,23.85,115832.0,20.4426,20.4598,20.4084,20.4255,115832.0
2018-05-03 10:50:00,23.84,23.85,23.75,23.82,133378.0,20.4169,20.4255,20.3399,20.3998,133378.0
2018-05-03 10:55:00,23.82,23.82,23.72,23.77,166692.0,20.3998,20.3998,20.3142,20.357,166692.0
2018-05-03 11:00:00,23.77,23.83,23.76,23.8,219772.0,20.357,20.4084,20.3484,20.3827,219772.0
2018-05-03 11:05:00,23.81,23.86,23.76,23.8,154303.0,20.3912,20.4341,20.3484,20.3827,154303.0
2018-05-03 11:10:00,23.8,23.84,23.78,23.8,149185.0,20.3827,20.4169,20.3656,20.3827,149185.0
2018-05-03 11:15:00,23.8,23.86,23.79,23.82,135358.0,20.3827,20.4341,20.3741,20.3998,135358.0
2018-05-03 11:20:00,23.82,23.83,23.78,23.79,72887.0,20.3998,20.4084,20.3656,20.3741,72887.0
2018-05-03 11:25:00,23.79,23.8,23.76,23.77,69233.0,20.3741,20.3827,20.3484,20.357,69233.0
2018-05-03 11:30:00,23.78,23.83,23.76,23.81,140493.0,20.3656,20.4084,20.3484,20.3912,140493.0
2018-05-03 11:35:00,23.82,23.84,23.76,23.78,92445.0,20.3998,20.4169,20.3484,20.3656,92445.0
2018-05-03 11:40:00,23.79,23.8,23.76,23.79,90331.0,20.3741,20.3827,20.3484,20.3741,90331.0
2018-05-03 11:45:00,23.79,23.87,23.79,23.82,151161.0,20.3741,20.4426,20.3741,20.3998,151161.0
2018-05-03 11:50:00,23.83,23.87,23.82,23.87,69089.0,20.4084,20.4426,20.3998,20.4426,69089.0
2018-05-03 11:55:00,23.87,23.89,23.84,23.88,72115.0,20.4426,20.4598,20.4169,20.4512,72115.0
2018-05-03 12:00:00,23.89,24.0,23.88,23.96,175531.0,20.4598,20.554,20.4512,20.5197,175531.0
2018-05-03 12:05:00,23.96,23.99,23.94,23.95,59896.0,20.5197,20.5454,20.5026,20.5111,59896.0
2018-05-03 12:10:00,23.95,23.96,23.89,23.94,68686.0,20.5111,20.5197,20.4598,20.5026,68686.0
2018-05-03 12:15:00,23.95,23.95,23.89,23.92,55488.0,20.5111,20.5111,20.4598,20.4855,55488.0
2018-05-03 12:20:00,23.92,23.93,23.89,23.9,75752.0,20.4855,20.494,20.4598,20.4683,75752.0
2018-05-03 12:25:00,23.91,23.91,23.82,23.83,98645.0,20.4769,20.4769,20.3998,20.4084,98645.0
2018-05-03 12:30:00,23.83,23.91,23.82,23.91,51773.0,20.4084,20.4769,20.3998,20.4769,51773.0
2018-05-03 12:35:00,23.9,24.0,23.88,23.97,78814.0,20.4683,20.554,20.4512,20.5283,78814.0
2018-05-03 12:40:00,23.98,24.02,23.96,24.0,67858.0,20.5368,20.5711,20.5197,20.554,67858.0
2018-05-03 12:45:00,24.0,24.04,24.0,24.02,57619.0,20.554,20.5882,20.554,20.5711,57619.0
2018-05-03 12:50:00,24.01,24.08,24.01,24.04,77635.0,20.5625,20.6225,20.5625,20.5882,77635.0
2018-05-03 12:55:00,24.05,24.08,24.02,24.07,59768.0,20.5968,20.6225,20.5711,20.6139,59768.0
2018-05-03 13:00:00,24.07,24.08,24.0,24.02,70279.0,20.6139,20.6225,20.554,20.5711,70279.0
2018-05-03 13:05:00,24.02,24.05,23.96,23.96,60708.0,20.5711,20.5968,20.5197,20.5197,60708.0
2018-05-03 13:10:00,23.96,24.01,23.96,24.0,62409.0,20.5197,20.5625,20.5197,20.554,62409.0
2018-05-03 13:15:00,24.0,24.06,23.99,24.03,68719.0,20.554,20.6054,20.5454,20.5797,68719.0
2018-05-03 13:20:00,24.03,24.05,23.97,23.97,62788.0,20.5797,20.5968,20.5283,20.5283,62788.0
2018-05-03 13:25:00,23.97,24.01,23.94,23.99,66883.0,20.5283,20.5625,20.5026,20.5454,66883.0
2018-05-03 13:30:00,23.99,24.07,23.98,24.07,65361.0,20.5454,20.6139,20.5368,20.6139,65361.0
2018-05-03 13:35:00,24.06,24.1,24.05,24.08,60287.0,20.6054,20.6396,20.5968,20.6225,60287.0
2018-05-03 13:40:00,24.08,24.09,24.05,24.05,43946.0,20.6225,20.631,20.5968,20.5968,43946.0
2018-05-03 13:45:00,24.05,24.07,24.01,24.03,63335.0,20.5968,20.6139,20.5625,20.5797,63335.0
2018-05-03 13:50:00,24.03,24.03,24.0,24.03,45350.0,20.5797,20.5797,20.554,20.5797,45350.0
2018-05-03 13:55:00,24.03,24.04,24.0,24.01,40508.0,20.5797,20.5882,20.554,20.5625,40508.0
2018-05-03 14:00:00,24.01,24.01,23.98,23.98,65835.0,20.5625,20.5625,20.5368,20.5368,65835.0
2018-05-03 14:05:00,23.99,24.02,23.98,24.01,68275.0,20.5454,20.5711,20.5368,20.5625,68275.0
2018-05-03 14:10:00,24.01,24.02,23.98,23.99,98596.0,20.5625,20.5711,20.5368,20.5454,98596.0
2018-05-03 14:15:00,23.99,23.99,23.92,23.93,76539.0,20.5454,20.5454,20.4855,20.494,76539.0
2018-05-03 14:20:00,23.93,23.96,23.91,23.94,80920.0,20.494,20.5197,20.4769,20.5026,80920.0
2018-05-03 14:25:00,23.94,23.99,23.94,23.99,64911.0,20.5026,20.5454,20.5026,20.5454,64911.0
2018-05-03 14:30:00,24.0,24.03,23.98,24.0,81326.0,20.554,20.5797,20.5368,20.554,81326.0
2018-05-03 14:35:00,24.01,24.07,23.99,24.03,105629.0,20.5625,20.6139,20.5454,20.5797,105629.0
2018-05-03 14:40:00,24.03,24.06,23.99,24.01,107972.0,20.5797,20.6054,20.5454,20.5625,107972.0
2018-05-03 14:45:00,24.01,24.01,23.97,23.98,72312.0,20.5625,20.5625,20.5283,20.5368,72312.0
2018-05-03 14:50:00,23.98,24.0,23.95,23.96,81161.0,20.5368,20.554,20.5111,20.5197,81161.0
2018-05-03 14:55:00,23.96,23.98,23.94,23.97,114416.0,20.5197,20.5368,20.5026,20.5283,114416.0
2018-05-03 15:00:00,23.98,24.04,23.97,24.03,101010.0,20.5368,20.5882,20.5283,20.5797,101010.0
2018-05-03 15:05:00,24.03,24.1,24.02,24.05,154398.0,20.5797,20.6396,20.5711,20.5968,154398.0
2018-05-03 15:10:00,24.05,24.06,24.01,24.05,110150.0,20.5968,20.6054,20.5625,20.5968,110150.0
2018-05-03 15:15:00,24.05,24.08,24.03,24.06,116449.0,20.5968,20.6225,20.5797,20.6054,116449.0
2018-05-03 15:20:00,24.06,24.09,24.05,24.08,161884.0,20.6054,20.631,20.5968,20.6225,161884.0
2018-05-03 15:25:00,24.08,24.1,24.02,24.03,166510.0,20.6225,20.6396,20.5711,20.5797,166510.0
2018-05-03 15:30:00,24.02,24.06,23.99,24.0,110729.0,20.5711,20.6054,20.5454,20.554,110729.0
2018-05-03 15:35:00,24.0,24.0,23.95,23.96,169159.0,20.554,20.554,20.5111,20.5197,169159.0
2018-05-03 15:40:00,23.96,24.0,23.95,24.0,169003.0,20.5197,20.554,20.5111,20.554,169003.0
2018-05-03 15:45:00,24.0,24.02,23.94,23.96,208158.0,20.554,20.5711,20.5026,20.5197,208158.0
2018-05-03 15:50:00,23.95,23.96,23.93,23.95,276615.0,20.5111,20.5197,20.494,20.5111,276615.0
2018-05-03 15:55:00,23.95,23.96,23.86,23.88,724272.0,20.5111,20.5197,20.4341,20.4512,724272.0
2018-05-04 09:30:00,23.8,23.93,23.76,23.92,153197.0,20.3827,20.494,20.3484,20.4855,153197.0
2018-05-04 09:35:00,23.93,24.03,23.91,24.02,175338.0,20.494,20.5797,20.4769,20.5711,175338.0
2018-05-04 09:40:00,24.02,24.11,24.01,24.1,143022.0,20.5711,20.6482,20.5625,20.6396,143022.0
2018-05-04 09:45:00,24.1,24.23,24.1,24.2,134894.0,20.6396,20.7509,20.6396,20.7252,134894.0
2018-05-04 09:50:00,24.19,24.25,24.12,24.25,111152.0,20.7167,20.7681,20.6567,20.7681,111152.0
2018-05-04 09:55:00,24.25,24.25,24.1,24.15,82036.0,20.7681,20.7681,20.6396,20.6824,82036.0
2018-05-04 10:00:00,24.15,24.15,24.04,24.07,207176.0,20.6824,20.6824,20.5882,20.6139,207176.0
2018-05-04 10:05:00,24.07,24.16,24.06,24.15,119248.0,20.6139,20.691,20.6054,20.6824,119248.0
2018-05-04 10:10:00,24.15,24.15,24.08,24.15,60055.0,20.6824,20.6824,20.6225,20.6824,60055.0
2018-05-04 10:15:00,24.14,24.2,24.14,24.16,168307.0,20.6739,20.7252,20.6739,20.691,168307.0
2018-05-04 10:20:00,24.16,24.18,24.11,24.13,51225.0,20.691,20.7081,20.6482,20.6653,51225.0
2018-05-04 10:25:00,24.13,24.2,24.11,24.2,59172.0,20.6653,20.7252,20.6482,20.7252,59172.0
2018-05-04 10:30:00,24.2,24.21,24.16,24.17,33997.0,20.7252,20.7338,20.691,20.6996,33997.0
2018-05-04 10:35:00,24.17,24.19,24.14,24.15,49585.0,20.6996,20.7167,20.6739,20.6824,49585.0
2018-05-04 10:40:00,24.15,24.25,24.15,24.22,68655.0,20.6824,20.7681,20.6824,20.7424,68655.0
2018-05-04 10:45:00,24.22,24.25,24.18,24.21,73547.0,20.7424,20.7681,20.7081,20.7338,73547.0
2018-05-04 10:50:00,24.21,24.23,24.19,24.2,49275.0,20.7338,20.7509,20.7167,20.7252,49275.0
2018-05-04 10:55:00,24.2,24.21,24.11,24.11,122191.0,20.7252,20.7338,20.6482,20.6482,122191.0
2018-05-04 11:00:00,24.11,24.14,24.07,24.1,142177.0,20.6482,20.6739,20.6139,20.6396,142177.0
2018-05-04 11:05:00,24.09,24.12,24.08,24.12,42175.0,20.631,20.6567,20.6225,20.6567,42175.0
2018-05-04 11:10:00,24.12,24.16,24.11,24.14,55969.0,20.6567,20.691,20.6482,20.6739,55969.0
2018-05-04 11:15:00,24.14,24.15,24.11,24.14,50196.0,20.6739,20.6824,20.6482,20.6739,50196.0
2018-05-04 11:20:00,24.14,24.19,24.13,24.16,46118.0,20.6739,20.7167,20.6653,20.691,46118.0
2018-05-04 11:25:00,24.16,24.23,24.15,24.21,53315.0,20.691,20.7509,20.6824,20.7338,53315.0
2018-05-04 11:30:00,24.21,24.27,24.2,24.25,55830.0,20.7338,20.7852,20.7252,20.7681,55830.0
2018-05-04 11:35:00,24.25,24.29,24.23,24.24,107283.0,20.7681,20.8023,20.7509,20.7595,107283.0
2018-05-04 11:40:00,24.25,24.28,24.23,24.26,59409.0,20.7681,20.7938,20.7509,20.7766,59409.0
2018-05-04 11:45:00,24.26,24.27,24.24,24.24,42076.0,20.7766,20.7852,20.7595,20.7595,42076.0
2018-05-04 11:50:00,24.25,24.27,24.24,24.25,48563.0,20.7681,20.7852,20.7595,20.7681,48563.0
2018-05-04 11:55:00,24.25,24.27,24.24,24.26,33337.0,20.7681,20.7852,20.7595,20.7766,33337.0
2018-05-04 12:00:00,24.26,24.28,24.24,24.26,51487.0,20.7766,20.7938,20.7595,20.7766,51487.0
2018-05-04 12:05:00,24.26,24.26,24.2,24.21,54538.0,20.7766,20.7766,20.7252,20.7338,54538.0
2018-05-04 12:10:00,24.2,24.21,24.14,24.15,45140.0,20.7252,20.7338,20.6739,20.6824,45140.0
2018-05-04 12:15:00,24.14,24.16,24.1,24.12,75692.0,20.6739,20.691,20.6396,20.6567,75692.0
2018-05-04 12:20:00,24.12,24.12,24.09,24.12,51499.0,20.6567,20.6567,20.631,20.6567,51499.0
2018-05-04 12:25:00,24.12,24.19,24.09,24.15,63634.0,20.6567,20.7167,20.631,20.6824,63634.0
2018-05-04 12:30:00,24.16,24.19,24.15,24.19,37279.0,20.691,20.7167,20.6824,20.7167,37279.0
2018-05-04 12:35:00,24.18,24.21,24.17,24.19,40344.0,20.7081,20.7338,20.6996,20.7167,40344.0
2018-05-04 12:40:00,24.19,24.19,24.16,24.18,27909.0,20.7167,20.7167,20.691,20.7081,27909.0
2018-05-04 12:45:00,24.18,24.19,24.17,24.17,61356.0,20.7081,20.7167,20.6996,20.6996,61356.0
2018-05-04 12:50:00,24.17,24.2,24.16,24.19,42292.0,20.6996,20.7252,20.691,20.7167,42292.0
2018-05-04 12:55:00,24.19,24.22,24.18,24.22,43346.0,20.7167,20.7424,20.7081,20.7424,43346.0
2018-05-04 13:00:00,24.21,24.23,24.19,24.22,31972.0,20.7338,20.7509,20.7167,20.7424,31972.0
2018-05-04 13:05:00,24.22,24.23,24.21,24.23,38403.0,20.7424,20.7509,20.7338,20.7509,38403.0
2018-05-04 13:10:00,24.23,24.25,24.22,24.24,38665.0,20.7509,20.7681,20.7424,20.7595,38665.0
2018-05-04 13:15:00,24.24,24.26,24.23,24.24,30776.0,20.7595,20.7766,20.7509,20.7595,30776.0
2018-05-04 13:20:00,24.25,24.29,24.25,24.29,32037.0,20.7681,20.8023,20.7681,20.8023,32037.0
2018-05-04 13:25:00,24.29,24.29,24.25,24.25,36348.0,20.8023,20.8023,20.7681,20.7681,36348.0
2018-05-04 13:30:00,24.25,24.28,24.25,24.28,42302.0,20.7681,20.7938,20.7681,20.7938,42302.0
2018-05-04 13:35:00,24.28,24.29,24.26,24.27,44246.0,20.7938,20.8023,20.7766,20.7852,44246.0
2018-05-04 13:40:00,24.27,24.28,24.26,24.27,26507.0,20.7852,20.7938,20.7766,20.7852,26507.0
2018-05-04 13:45:00,24.26,24.29,24.23,24.25,45510.0,20.7766,20.8023,20.7509,20.7681,45510.0
2018-05-04 13:50:00,24.26,24.27,24.24,24.25,36496.0,20.7766,20.7852,20.7595,20.7681,36496.0
2018-05-04 13:55:00,24.25,24.27,24.23,24.27,40267.0,20.7681,20.7852,20.7509,20.7852,40267.0
2018-05-04 14:00:00,24.27,24.3,24.26,24.27,44817.0,20.7852,20.8109,20.7766,20.7852,44817.0
2018-05-04 14:05:00,24.28,24.32,24.27,24.3,63636.0,20.7938,20.828,20.7852,20.8109,63636.0
2018-05-04 14:10:00,24.3,24.34,24.3,24.33,40068.0,20.8109,20.8451,20.8109,20.8366,40068.0
2018-05-04 14:15:00,24.34,24.36,24.33,24.36,42000.0,20.8451,20.8623,20.8366,20.8623,42000.0
2018-05-04 14:20:00,24.36,24.39,24.35,24.37,53427.0,20.8623,20.888,20.8537,20.8708,53427.0
2018-05-04 14:25:00,24.37,24.39,24.36,24.38,41222.0,20.8708,20.888,20.8623,20.8794,41222.0
2018-05-04 14:30:00,24.38,24.39,24.35,24.37,44096.0,20.8794,20.888,20.8537,20.8708,44096.0
2018-05-04 14:35:00,24.37,24.37,24.32,24.33,56554.0,20.8708,20.8708,20.828,20.8366,56554.0
2018-05-04 14:40:00,24.33,24.36,24.33,24.35,39981.0,20.8366,20.8623,20.8366,20.8537,39981.0
2018-05-04 14:45:00,24.35,24.35,24.31,24.32,42208.0,20.8537,20.8537,20.8195,20.828,42208.0
2018-05-04 14:50:00,24.31,24.32,24.29,24.31,38704.0,20.8195,20.828,20.8023,20.8195,38704.0
2018-05-04 14:55:00,24.31,24.31,24.27,24.28,27184.0,20.8195,20.8195,20.7852,20.7938,27184.0
2018-05-04 15:00:00,24.28,24.29,24.26,24.29,37826.0,20.7938,20.8023,20.7766,20.8023,37826.0
2018-05-04 15:05:00,24.29,24.29,24.23,24.24,38267.0,20.8023,20.8023,20.7509,20.7595,38267.0
2018-05-04 15:10:00,24.23,24.24,24.21,24.22,41837.0,20.7509,20.7595,20.7338,20.7424,41837.0
2018-05-04 15:15:00,24.23,24.23,24.2,24.21,46027.0,20.7509,20.7509,20.7252,20.7338,46027.0
2018-05-04 15:20:00,24.21,24.22,24.17,24.2,80765.0,20.7338,20.7424,20.6996,20.7252,80765.0
2018-05-04 15:25:00,24.19,24.24,24.19,24.23,70935.0,20.7167,20.7595,20.7167,20.7509,70935.0
2018-05-04 15:30:00,24.23,24.24,24.17,24.2,138881.0,20.7509,20.7595,20.6996,20.7252,138881.0
2018-05-04 15:35:00,24.19,24.2,24.15,24.17,89345.0,20.7167,20.7252,20.6824,20.6996,89345.0
2018-05-04 15:40:00,24.16,24.21,24.15,24.21,112221.0,20.691,20.7338,20.6824,20.7338,112221.0
2018-05-04 15:45:00,24.21,24.21,24.14,24.16,134145.0,20.7338,20.7338,20.6739,20.691,134145.0
2018-05-04 15:50:00,24.17,24.17,24.12,24.13,117223.0,20.6996,20.6996,20.6567,20.6653,117223.0
2018-05-04 15:55:00,24.13,24.15,24.12,24.14,312319.0,20.6653,20.6824,20.6567,20.6739,312319.0
2018-05-07 09:30:00,24.17,24.26,24.04,24.21,206558.0,20.6996,20.7766,20.5882,20.7338,206558.0
2018-05-07 09:35:00,24.21,24.34,24.19,24.24,86345.0,20.7338,20.8451,20.7167,20.7595,86345.0
2018-05-07 09:40:00,24.24,24.29,24.21,24.28,94322.0,20.7595,20.8023,20.7338,20.7938,94322.0
2018-05-07 09:45:00,24.29,24.34,24.29,24.34,69973.0,20.8023,20.8451,20.8023,20.8451,69973.0
2018-05-07 09:50:00,24.35,24.43,24.34,24.38,82760.0,20.8537,20.9222,20.8451,20.8794,82760.0
2018-05-07 09:55:00,24.38,24.41,24.34,24.39,55494.0,20.8794,20.9051,20.8451,20.888,55494.0
2018-05-07 10:00:00,24.38,24.47,24.37,24.44,97730.0,20.8794,20.9565,20.8708,20.9308,97730.0
2018-05-07 10:05:00,24.44,24.47,24.42,24.45,115988.0,20.9308,20.9565,20.9137,20.9394,115988.0
2018-05-07 10:10:00,24.45,24.46,24.39,24.44,91497.0,20.9394,20.9479,20.888,20.9308,91497.0
2018-05-07 10:15:00,24.43,24.48,24.4,24.4,71788.0,20.9222,20.965,20.8965,20.8965,71788.0
2018-05-07 10:20:00,24.4,24.49,24.39,24.45,80906.0,20.8965,20.9736,20.888,20.9394,80906.0
2018-05-07 10:25:00,24.46,24.48,24.36,24.43,98636.0,20.9479,20.965,20.8623,20.9222,98636.0
2018-05-07 10:30:00,24.42,24.44,24.35,24.36,42317.0,20.9137,20.9308,20.8537,20.8623,42317.0
2018-05-07 10:35:00,24.36,24.36,24.24,24.25,76192.0,20.8623,20.8623,20.7595,20.7681,76192.0
2018-05-07 10:40:00,24.25,24.25,24.21,24.25,39307.0,20.7681,20.7681,20.7338,20.7681,39307.0
2018-05-07 10:45:00,24.25,24.28,24.23,24.28,56932.0,20.7681,20.7938,20.7509,20.7938,56932.0
2018-05-07 10:50:00,24.28,24.28,24.22,24.24,46135.0,20.7938,20.7938,20.7424,20.7595,46135.0
2018-05-07 10:55:00,24.24,24.25,24.21,24.21,49846.0,20.7595,20.7681,20.7338,20.7338,49846.0
2018-05-07 11:00:00,24.2,24.21,24.14,24.18,78675.0,20.7252,20.7338,20.6739,20.7081,78675.0
2018-05-07 11:05:00,24.19,24.21,24.17,24.17,55962.0,20.7167,20.7338,20.6996,20.6996,55962.0
2018-05-07 11:10:00,24.18,24.23,24.17,24.21,59881.0,20.7081,20.7509,20.6996,20.7338,59881.0
2018-05-07 11:15:00,24.22,24.26,24.21,24.25,52753.0,20.7424,20.7766,20.7338,20.7681,52753.0
2018-05-07 11:20:00,24.25,24.28,24.24,24.25,47864.0,20.7681,20.7938,20.7595,20.7681,47864.0
2018-05-07 11:25:00,24.26,24.27,24.23,24.25,73579.0,20.7766,20.7852,20.7509,20.7681,73579.0
2018-05-07 11:30:00,24.25,24.27,24.21,24.21,35615.0,20.7681,20.7852,20.7338,20.7338,35615.0
2018-05-07 11:35:00,24.21,24.24,24.19,24.21,51073.0,20.7338,20.7595,20.7167,20.7338,51073.0
2018-05-07 11:40:00,24.21,24.23,24.2,24.21,31635.0,20.7338,20.7509,20.7252,20.7338,31635.0
2018-05-07 11:45:00,24.2,24.23,24.18,24.19,58613.0,20.7252,20.7509,20.7081,20.7167,58613.0
2018-05-07 11:50:00,24.18,24.21,24.18,24.18,41402.0,20.7081,20.7338,20.7081,20.7081,41402.0
2018-05-07 11:55:00,24.19,24.2,24.15,24.16,61406.0,20.7167,20.7252,20.6824,20.691,61406.0
2018-05-07 12:00:00,24.16,24.16,24.1,24.1,94537.0,20.691,20.691,20.6396,20.6396,94537.0
2018-05-07 12:05:00,24.11,24.11,24.07,24.07,98723.0,20.6482,20.6482,20.6139,20.6139,98723.0
2018-05-07 12:10:00,24.08,24.09,24.06,24.06,80236.0,20.6225,20.631,20.6054,20.6054,80236.0
2018-05-07 12:15:00,24.07,24.09,24.06,24.09,42209.0,20.6139,20.631,20.6054,20.631,42209.0
2018-05-07 12:20:00,24.09,24.1,24.05,24.06,57008.0,20.631,20.6396,20.5968,20.6054,57008.0
2018-05-07 12:25:00,24.07,24.12,24.06,24.1,79950.0,20.6139,20.6567,20.6054,20.6396,79950.0
2018-05-07 12:30:00,24.1,24.1,24.06,24.09,51171.0,20.6396,20.6396,20.6054,20.631,51171.0
2018-05-07 12:35:00,24.09,24.09,24.08,24.09,32731.0,20.631,20.631,20.6225,20.631,32731.0
2018-05-07 12:40:00,24.08,24.11,24.08,24.08,66716.0,20.6225,20.6482,20.6225,20.6225,66716.0
2018-05-07 12:45:00,24.08,24.08,24.04,24.07,52369.0,20.6225,20.6225,20.5882,20.6139,52369.0
2018-05-07 12:50:00,24.06,24.08,24.05,24.08,32624.0,20.6054,20.6225,20.5968,20.6225,32624.0
2018-05-07 12:55:00,24.07,24.09,24.06,24.08,30569.0,20.6139,20.631,20.6054,20.6225,30569.0
2018-05-07 13:00:00,24.07,24.1,24.07,24.08,44133.0,20.6139,20.6396,20.6139,20.6225,44133.0
2018-05-07 13:05:00,24.08,24.09,24.04,24.05,49327.0,20.6225,20.631,20.5882,20.5968,49327.0
2018-05-07 13:10:00,24.05,24.07,24.04,24.05,39760.0,20.5968,20.6139,20.5882,20.5968,39760.0
2018-05-07 13:15:00,24.04,24.08,24.04,24.07,105560.0,20.5882,20.6225,20.5882,20.6139,105560.0
2018-05-07 13:20:00,24.06,24.08,24.05,24.07,47993.0,20.6054,20.6225,20.5968,20.6139,47993.0
2018-05-07 13:25:00,24.07,24.08,24.06,24.08,46249.0,20.6139,20.6225,20.6054,20.6225,46249.0
2018-05-07 13:30:00,24.08,24.1,24.07,24.1,31285.0,20.6225,20.6396,20.6139,20.6396,31285.0
2018-05-07 13:35:00,24.09,24.11,24.04,24.05,89422.0,20.631,20.6482,20.5882,20.5968,89422.0
2018-05-07 13:40:00,24.06,24.07,24.04,24.05,62076.0,20.6054,20.6139,20.5882,20.5968,62076.0
2018-05-07 13:45:00,24.05,24.09,24.04,24.07,53187.0,20.5968,20.631,20.5882,20.6139,53187.0
2018-05-07 13:50:00,24.07,24.09,24.07,24.09,40979.0,20.6139,20.631,20.6139,20.631,40979.0
2018-05-07 13:55:00,24.08,24.1,24.07,24.07,59718.0,20.6225,20.6396,20.6139,20.6139,59718.0
2018-05-07 14:00:00,24.07,24.07,24.01,24.02,128017.0,20.6139,20.6139,20.5625,20.5711,128017.0
2018-05-07 14:05:00,24.01,24.07,24.01,24.05,154172.0,20.5625,20.6139,20.5625,20.5968,154172.0
2018-05-07 14:10:00,24.05,24.1,24.05,24.09,71539.0,20.5968,20.6396,20.5968,20.631,71539.0
2018-05-07 14:15:00,24.1,24.14,24.09,24.13,67181.0,20.6396,20.6739,20.631,20.6653,67181.0
2018-05-07 14:20:00,24.13,24.15,24.11,24.13,74414.0,20.6653,20.6824,20.6482,20.6653,74414.0
2018-05-07 14:25:00,24.13,24.15,24.12,24.13,53115.0,20.6653,20.6824,20.6567,20.6653,53115.0
2018-05-07 14:30:00,24.13,24.16,24.12,24.16,58259.0,20.6653,20.691,20.6567,20.691,58259.0
2018-05-07 14:35:00,24.16,24.16,24.09,24.09,112303.0,20.691,20.691,20.631,20.631,112303.0
2018-05-07 14:40:00,24.1,24.11,24.01,24.03,187149.0,20.6396,20.6482,20.5625,20.5797,187149.0
2018-05-07 14:45:00,24.03,24.06,24.02,24.04,64197.0,20.5797,20.6054,20.5711,20.5882,64197.0
2018-05-07 14:50:00,24.04,24.04,23.98,23.98,221209.0,20.5882,20.5882,20.5368,20.5368,221209.0
2018-05-07 14:55:00,23.99,23.99,23.94,23.96,93184.0,20.5454,20.5454,20.5026,20.5197,93184.0
2018-05-07 15:00:00,23.96,23.97,23.94,23.97,85779.0,20.5197,20.5283,20.5026,20.5283,85779.0
2018-05-07 15:05:00,23.97,23.98,23.96,23.96,59373.0,20.5283,20.5368,20.5197,20.5197,59373.0
2018-05-07 15:10:00,23.96,23.98,23.91,23.91,126380.0,20.5197,20.5368,20.4769,20.4769,126380.0
2018-05-07 15:15:00,23.92,23.96,23.9,23.91,148162.0,20.4855,20.5197,20.4683,20.4769,148162.0
2018-05-07 15:20:00,23.91,23.95,23.89,23.91,210502.0,20.4769,20.5111,20.4598,20.4769,210502.0
2018-05-07 15:25:00,23.9,23.95,23.88,23.95,123090.0,20.4683,20.5111,20.4512,20.5111,123090.0
2018-05-07 15:30:00,23.95,23.98,23.93,23.95,238687.0,20.5111,20.5368,20.494,20.5111,238687.0
2018-05-07 15:35:00,23.95,23.97,23.92,23.96,238124.0,20.5111,20.5283,20.4855,20.5197,238124.0
2018-05-07 15:40:00,23.95,24.0,23.94,24.0,234553.0,20.5111,20.554,20.5026,20.554,234553.0
2018-05-07 15:45:00,24.0,24.01,23.97,24.0,447217.0,20.554,20.5625,20.5283,20.554,447217.0
2018-05-07 15:50:00,24.0,24.0,23.97,23.99,137810.0,20.554,20.554,20.5283,20.5454,137810.0
2018-05-07 15:55:00,23.99,23.99,23.95,23.98,601074.0,20.5454,20.5454,20.5111,20.5368,601074.0
2018-05-08 09:30:00,24.06,24.11,23.99,24.1,135725.0,20.6054,20.6482,20.5454,20.6396,135725.0
2018-05-08 09:35:00,24.11,24.14,23.95,24.02,133355.0,20.6482,20.6739,20.5111,20.5711,133355.0
2018-05-08 09:40:00,24.02,24.06,23.99,24.02,99692.0,20.5711,20.6054,20.5454,20.5711,99692.0
2018-05-08 09:45:00,24.01,24.12,23.98,24.12,72899.0,20.5625,20.6567,20.5368,20.6567,72899.0
2018-05-08 09:50:00,24.12,24.18,24.12,24.14,51131.0,20.6567,20.7081,20.6567,20.6739,51131.0
2018-05-08 09:55:00,24.14,24.16,24.07,24.15,49736.0,20.6739,20.691,20.6139,20.6824,49736.0
2018-05-08 10:00:00,24.15,24.19,24.14,24.18,49495.0,20.6824,20.7167,20.6739,20.7081,49495.0
2018-05-08 10:05:00,24.18,24.24,24.17,24.22,131646.0,20.7081,20.7595,20.6996,20.7424,131646.0
2018-05-08 10:10:00,24.22,24.23,24.13,24.16,79299.0,20.7424,20.7509,20.6653,20.691,79299.0
2018-05-08 10:15:00,24.16,24.21,24.14,24.2,37836.0,20.691,20.7338,20.6739,20.7252,37836.0
2018-05-08 10:20:00,24.21,24.25,24.2,24.23,74199.0,20.7338,20.7681,20.7252,20.7509,74199.0
2018-05-08 10:25:00,24.24,24.26,24.19,24.21,47607.0,20.7595,20.7766,20.7167,20.7338,47607.0
2018-05-08 10:30:00,24.21,24.23,24.2,24.21,34468.0,20.7338,20.7509,20.7252,20.7338,34468.0
2018-05-08 10:35:00,24.22,24.24,24.19,24.21,123536.0,20.7424,20.7595,20.7167,20.7338,123536.0
2018-05-08 10:40:00,24.21,24.24,24.18,24.21,54989.0,20.7338,20.7595,20.7081,20.7338,54989.0
2018-05-08 10:45:00,24.21,24.22,24.15,24.16,38737.0,20.7338,20.7424,20.6824,20.691,38737.0
2018-05-08 10:50:00,24.16,24.19,24.14,24.18,49891.0,20.691,20.7167,20.6739,20.7081,49891.0
2018-05-08 10:55:00,24.17,24.18,24.13,24.13,37808.0,20.6996,20.7081,20.6653,20.6653,37808.0
2018-05-08 11:00:00,24.13,24.15,24.11,24.14,110253.0,20.6653,20.6824,20.6482,20.6739,110253.0
2018-05-08 11:05:00,24.14,24.14,24.12,24.12,37416.0,20.6739,20.6739,20.6567,20.6567,37416.0
2018-05-08 11:10:00,24.12,24.15,24.12,24.13,48997.0,20.6567,20.6824,20.6567,20.6653,48997.0
2018-05-08 11:15:00,24.13,24.15,24.1,24.11,73663.0,20.6653,20.6824,20.6396,20.6482,73663.0
2018-05-08 11:20:00,24.11,24.15,24.1,24.11,45584.0,20.6482,20.6824,20.6396,20.6482,45584.0
2018-05-08 11:25:00,24.1,24.11,24.06,24.09,72337.0,20.6396,20.6482,20.6054,20.631,72337.0
2018-05-08 11:30:00,24.08,24.09,24.06,24.06,40154.0,20.6225,20.631,20.6054,20.6054,40154.0
2018-05-08 11:35:00,24.05,24.08,24.02,24.03,53421.0,20.5968,20.6225,20.5711,20.5797,53421.0
2018-05-08 11:40:00,24.03,24.08,24.02,24.08,31875.0,20.5797,20.6225,20.5711,20.6225,31875.0
2018-05-08 11:45:00,24.08,24.09,24.06,24.09,33923.0,20.6225,20.631,20.6054,20.631,33923.0
2018-05-08 11:50:00,24.09,24.09,24.03,24.03,79879.0,20.631,20.631,20.5797,20.5797,79879.0
2018-05-08 11:55:00,24.04,24.05,23.98,23.99,48214.0,20.5882,20.5968,20.5368,20.5454,48214.0
2018-05-08 12:00:00,23.99,24.02,23.98,24.02,108503.0,20.5454,20.5711,20.5368,20.5711,108503.0
2018-05-08 12:05:00,24.02,24.02,23.98,24.01,56733.0,20.5711,20.5711,20.5368,20.5625,56733.0
2018-05-08 12:10:00,24.01,24.05,24.0,24.04,70545.0,20.5625,20.5968,20.554,20.5882,70545.0
2018-05-08 12:15:00,24.03,24.03,23.95,23.98,54719.0,20.5797,20.5797,20.5111,20.5368,54719.0
2018-05-08 12:20:00,23.97,23.98,23.92,23.93,40520.0,20.5283,20.5368,20.4855,20.494,40520.0
2018-05-08 12:25:00,23.93,23.93,23.88,23.92,80799.0,20.494,20.494,20.4512,20.4855,80799.0
2018-05-08 12:30:00,23.93,23.97,23.92,23.97,65626.0,20.494,20.5283,20.4855,20.5283,65626.0
2018-05-08 12:35:00,23.96,24.0,23.95,23.99,43788.0,20.5197,20.554,20.5111,20.5454,43788.0
2018-05-08 12:40:00,23.99,24.0,23.99,23.99,30313.0,20.5454,20.554,20.5454,20.5454,30313.0
2018-05-08 12:45:00,24.0,24.01,23.98,24.0,40290.0,20.554,20.5625,20.5368,20.554,40290.0
2018-05-08 12:50:00,24.0,24.0,23.95,23.96,42302.0,20.554,20.554,20.5111,20.5197,42302.0
2018-05-08 12:55:00,23.96,23.96,23.91,23.93,76868.0,20.5197,20.5197,20.4769,20.494,76868.0
2018-05-08 13:00:00,23.92,23.96,23.91,23.95,48821.0,20.4855,20.5197,20.4769,20.5111,48821.0
2018-05-08 13:05:00,23.96,23.97,23.94,23.96,38583.0,20.5197,20.5283,20.5026,20.5197,38583.0
2018-05-08 13:10:00,23.95,23.97,23.95,23.96,48025.0,20.5111,20.5283,20.5111,20.5197,48025.0
2018-05-08 13:15:00,23.96,23.97,23.93,23.94,41598.0,20.5197,20.5283,20.494,20.5026,41598.0
2018-05-08 13:20:00,23.94,23.97,23.94,23.96,45483.0,20.5026,20.5283,20.5026,20.5197,45483.0
2018-05-08 13:25:00,23.96,23.99,23.94,23.97,34133.0,20.5197,20.5454,20.5026,20.5283,34133.0
2018-05-08 13:30:00,23.97,23.99,23.96,23.96,29440.0,20.5283,20.5454,20.5197,20.5197,29440.0
2018-05-08 13:35:00,23.97,23.98,23.96,23.96,41450.0,20.5283,20.5368,20.5197,20.5197,41450.0
2018-05-08 13:40:00,23.97,23.99,23.96,23.99,40056.0,20.5283,20.5454,20.5197,20.5454,40056.0
2018-05-08 13:45:00,24.0,24.02,23.98,24.0,40550.0,20.554,20.5711,20.5368,20.554,40550.0
2018-05-08 13:50:00,23.99,24.01,23.98,23.99,43778.0,20.5454,20.5625,20.5368,20.5454,43778.0
2018-05-08 13:55:00,23.99,24.0,23.97,24.0,39921.0,20.5454,20.554,20.5283,20.554,39921.0
2018-05-08 14:00:00,24.0,24.01,23.98,24.0,41923.0,20.554,20.5625,20.5368,20.554,41923.0
2018-05-08 14:05:00,24.0,24.01,23.96,23.96,43932.0,20.554,20.5625,20.5197,20.5197,43932.0
2018-05-08 14:10:00,23.96,23.97,23.92,23.95,59400.0,20.5197,20.5283,20.4855,20.5111,59400.0
2018-05-08 14:15:00,23.95,23.98,23.94,23.98,49042.0,20.5111,20.5368,20.5026,20.5368,49042.0
2018-05-08 14:20:00,23.98,24.0,23.96,24.0,91962.0,20.5368,20.554,20.5197,20.554,91962.0
2018-05-08 14:25:00,24.0,24.02,23.95,23.95,77441.0,20.554,20.5711,20.5111,20.5111,77441.0
2018-05-08 14:30:00,23.96,23.97,23.93,23.96,51931.0,20.5197,20.5283,20.494,20.5197,51931.0
2018-05-08 14:35:00,23.96,23.98,23.94,23.94,38890.0,20.5197,20.5368,20.5026,20.5026,38890.0
2018-05-08 14:40:00,23.94,23.95,23.89,23.92,77718.0,20.5026,20.5111,20.4598,20.4855,77718.0
2018-05-08 14:45:00,23.92,23.93,23.9,23.93,41618.0,20.4855,20.494,20.4683,20.494,41618.0
2018-05-08 14:50:00,23.93,23.98,23.93,23.96,79613.0,20.494,20.5368,20.494,20.5197,79613.0
2018-05-08 14:55:00,23.96,23.98,23.94,23.98,77536.0,20.5197,20.5368,20.5026,20.5368,77536.0
2018-05-08 15:00:00,23.98,23.98,23.93,23.96,97338.0,20.5368,20.5368,20.494,20.5197,97338.0
2018-05-08 15:05:00,23.96,24.01,23.95,24.01,75724.0,20.5197,20.5625,20.5111,20.5625,75724.0
2018-05-08 15:10:00,24.0,24.06,23.98,24.05,74349.0,20.554,20.6054,20.5368,20.5968,74349.0
2018-05-08 15:15:00,24.05,24.06,23.99,24.01,73577.0,20.5968,20.6054,20.5454,20.5625,73577.0
2018-05-08 15:20:00,24.01,24.05,24.0,24.04,66607.0,20.5625,20.5968,20.554,20.5882,66607.0
2018-05-08 15:25:00,24.04,24.09,24.03,24.09,63290.0,20.5882,20.631,20.5797,20.631,63290.0
2018-05-08 15:30:00,24.09,24.14,24.08,24.11,142803.0,20.631,20.6739,20.6225,20.6482,142803.0
2018-05-08 15:35:00,24.11,24.14,24.09,24.1,94145.0,20.6482,20.6739,20.631,20.6396,94145.0
2018-05-08 15:40:00,24.1,24.11,24.06,24.06,78826.0,20.6396,20.6482,20.6054,20.6054,78826.0
2018-05-08 15:45:00,24.06,24.07,24.04,24.05,117209.0,20.6054,20.6139,20.5882,20.5968,117209.0
2018-05-08 15:50:00,24.05,24.08,24.04,24.05,140184.0,20.5968,20.6225,20.5882,20.5968,140184.0
2018-05-08 15:55:00,24.05,24.1,24.04,24.1,430484.0,20.5968,20.6396,20.5882,20.6396,430484.0
2018-05-09 09:30:00,24.05,24.15,23.96,24.14,132500.0,20.5968,20.6824,20.5197,20.6739,132500.0
2018-05-09 09:35:00,24.14,24.28,24.13,24.23,108774.0,20.6739,20.7938,20.6653,20.7509,108774.0
2018-05-09 09:40:00,24.25,24.34,24.24,24.29,84634.0,20.7681,20.8451,20.7595,20.8023,84634.0
2018-05-09 09:45:00,24.3,24.32,24.25,24.28,79494.0,20.8109,20.828,20.7681,20.7938,79494.0
2018-05-09 09:50:00,24.28,24.28,24.2,24.24,70504.0,20.7938,20.7938,20.7252,20.7595,70504.0
2018-05-09 09:55:00,24.24,24.28,24.19,24.28,43459.0,20.7595,20.7938,20.7167,20.7938,43459.0
2018-05-09 10:00:00,24.28,24.35,24.25,24.33,75385.0,20.7938,20.8537,20.7681,20.8366,75385.0
2018-05-09 10:05:00,24.33,24.34,24.3,24.31,61724.0,20.8366,20.8451,20.8109,20.8195,61724.0
2018-05-09 10:10:00,24.31,24.35,24.28,24.3,79214.0,20.8195,20.8537,20.7938,20.8109,79214.0
2018-05-09 10:15:00,24.3,24.33,24.27,24.32,102244.0,20.8109,20.8366,20.7852,20.828,102244.0
2018-05-09 10:20:00,24.31,24.32,24.28,24.29,63301.0,20.8195,20.828,20.7938,20.8023,63301.0
2018-05-09 10:25:00,24.29,24.31,24.27,24.28,39360.0,20.8023,20.8195,20.7852,20.7938,39360.0
2018-05-09 10:30:00,24.28,24.31,24.24,24.26,52188.0,20.7938,20.8195,20.7595,20.7766,52188.0
2018-05-09 10:35:00,24.26,24.32,24.26,24.31,69708.0,20.7766,20.828,20.7766,20.8195,69708.0
2018-05-09 10:40:00,24.3,24.35,24.3,24.3,47354.0,20.8109,20.8537,20.8109,20.8109,47354.0
2018-05-09 10:45:00,24.31,24.32,24.3,24.31,31526.0,20.8195,20.828,20.8109,20.8195,31526.0
2018-05-09 10:50:00,24.32,24.33,24.23,24.26,84304.0,20.828,20.8366,20.7509,20.7766,84304.0
2018-05-09 10:55:00,24.26,24.3,24.25,24.25,53041.0,20.7766,20.8109,20.7681,20.7681,53041.0
2018-05-09 11:00:00,24.26,24.27,24.24,24.24,37745.0,20.7766,20.7852,20.7595,20.7595,37745.0
2018-05-09 11:05:00,24.25,24.25,24.19,24.2,45882.0,20.7681,20.7681,20.7167,20.7252,45882.0
2018-05-09 11:10:00,24.2,24.26,24.18,24.21,71175.0,20.7252,20.7766,20.7081,20.7338,71175.0
2018-05-09 11:15:00,24.22,24.33,24.21,24.33,47457.0,20.7424,20.8366,20.7338,20.8366,47457.0
2018-05-09 11:20:00,24.33,24.35,24.32,24.33,25948.0,20.8366,20.8537,20.828,20.8366,25948.0
2018-05-09 11:25:00,24.34,24.34,24.32,24.33,30546.0,20.8451,20.8451,20.828,20.8366,30546.0
2018-05-09 11:30:00,24.34,24.36,24.33,24.33,27121.0,20.8451,20.8623,20.8366,20.8366,27121.0
2018-05-09 11:35:00,24.33,24.35,24.31,24.35,24796.0,20.8366,20.8537,20.8195,20.8537,24796.0
2018-05-09 11:40:00,24.34,24.36,24.33,24.34,37405.0,20.8451,20.8623,20.8366,20.8451,37405.0
2018-05-09 11:45:00,24.33,24.34,24.3,24.33,32028.0,20.8366,20.8451,20.8109,20.8366,32028.0
2018-05-09 11:50:00,24.33,24.34,24.31,24.32,30570.0,20.8366,20.8451,20.8195,20.828,30570.0
2018-05-09 11:55:00,24.32,24.34,24.31,24.34,20854.0,20.828,20.8451,20.8195,20.8451,20854.0
2018-05-09 12:00:00,24.34,24.35,24.33,24.34,17653.0,20.8451,20.8537,20.8366,20.8451,17653.0
2018-05-09 12:05:00,24.33,24.38,24.33,24.36,47148.0,20.8366,20.8794,20.8366,20.8623,47148.0
2018-05-09 12:10:00,24.36,24.39,24.35,24.36,45212.0,20.8623,20.888,20.8537,20.8623,45212.0
2018-05-09 12:15:00,24.36,24.38,24.35,24.35,18528.0,20.8623,20.8794,20.8537,20.8537,18528.0
2018-05-09 12:20:00,24.35,24.38,24.35,24.35,26938.0,20.8537,20.8794,20.8537,20.8537,26938.0
2018-05-09 12:25:00,24.35,24.37,24.33,24.37,24812.0,20.8537,20.8708,20.8366,20.8708,24812.0
2018-05-09 12:30:00,24.36,24.4,24.36,24.4,25584.0,20.8623,20.8965,20.8623,20.8965,25584.0
2018-05-09 12:35:00,24.4,24.4,24.36,24.39,28923.0,20.8965,20.8965,20.8623,20.888,28923.0
2018-05-09 12:40:00,24.39,24.43,24.38,24.42,36993.0,20.888,20.9222,20.8794,20.9137,36993.0
2018-05-09 12:45:00,24.42,24.45,24.42,24.44,25242.0,20.9137,20.9394,20.9137,20.9308,25242.0
2018-05-09 12:50:00,24.44,24.46,24.43,24.44,26623.0,20.9308,20.9479,20.9222,20.9308,26623.0
2018-05-09 12:55:00,24.44,24.46,24.43,24.43,27115.0,20.9308,20.9479,20.9222,20.9222,27115.0
2018-05-09 13:00:00,24.43,24.49,24.43,24.46,75695.0,20.9222,20.9736,20.9222,20.9479,75695.0
2018-05-09 13:05:00,24.46,24.47,24.44,24.47,39715.0,20.9479,20.9565,20.9308,20.9565,39715.0
2018-05-09 13:10:00,24.47,24.47,24.41,24.44,27028.0,20.9565,20.9565,20.9051,20.9308,27028.0
2018-05-09 13:15:00,24.45,24.45,24.38,24.39,79640.0,20.9394,20.9394,20.8794,20.888,79640.0
2018-05-09 13:20:00,24.39,24.4,24.37,24.38,66760.0,20.888,20.8965,20.8708,20.8794,66760.0
2018-05-09 13:25:00,24.39,24.43,24.37,24.41,35362.0,20.888,20.9222,20.8708,20.9051,35362.0
2018-05-09 13:30:00,24.41,24.44,24.41,24.43,22362.0,20.9051,20.9308,20.9051,20.9222,22362.0
2018-05-09 13:35:00,24.43,24.45,24.43,24.44,22532.0,20.9222,20.9394,20.9222,20.9308,22532.0
2018-05-09 13:40:00,24.43,24.44,24.43,24.44,8562.0,20.9222,20.9308,20.9222,20.9308,8562.0
2018-05-09 13:45:00,24.44,24.47,24.42,24.45,31018.0,20.9308,20.9565,20.9137,20.9394,31018.0
2018-05-09 13:50:00,24.45,24.47,24.44,24.45,22452.0,20.9394,20.9565,20.9308,20.9394,22452.0
2018-05-09 13:55:00,24.46,24.46,24.4,24.43,45377.0,20.9479,20.9479,20.8965,20.9222,45377.0
2018-05-09 14:00:00,24.43,24.43,24.4,24.43,25506.0,20.9222,20.9222,20.8965,20.9222,25506.0
2018-05-09 14:05:00,24.43,24.44,24.4,24.41,31830.0,20.9222,20.9308,20.8965,20.9051,31830.0
2018-05-09 14:10:00,24.41,24.43,24.4,24.4,24920.0,20.9051,20.9222,20.8965,20.8965,24920.0
2018-05-09 14:15:00,24.41,24.43,24.39,24.4,23662.0,20.9051,20.9222,20.888,20.8965,23662.0
2018-05-09 14:20:00,24.39,24.41,24.37,24.41,39741.0,20.888,20.9051,20.8708,20.9051,39741.0
2018-05-09 14:25:00,24.41,24.41,24.37,24.39,40305.0,20.9051,20.9051,20.8708,20.888,40305.0
2018-05-09 14:30:00,24.39,24.41,24.38,24.38,38918.0,20.888,20.9051,20.8794,20.8794,38918.0
2018-05-09 14:35:00,24.38,24.38,24.32,24.33,48446.0,20.8794,20.8794,20.828,20.8366,48446.0
2018-05-09 14:40:00,24.32,24.35,24.31,24.34,34431.0,20.828,20.8537,20.8195,20.8451,34431.0
2018-05-09 14:45:00,24.35,24.35,24.3,24.31,45096.0,20.8537,20.8537,20.8109,20.8195,45096.0
2018-05-09 14:50:00,24.32,24.32,24.29,24.3,34501.0,20.828,20.828,20.8023,20.8109,34501.0
2018-05-09 14:55:00,24.29,24.32,24.29,24.32,26352.0,20.8023,20.828,20.8023,20.828,26352.0
2018-05-09 15:00:00,24.32,24.33,24.3,24.3,44972.0,20.828,20.8366,20.8109,20.8109,44972.0
2018-05-09 15:05:00,24.3,24.34,24.3,24.33,107504.0,20.8109,20.8451,20.8109,20.8366,107504.0
2018-05-09 15:10:00,24.34,24.36,24.32,24.33,63793.0,20.8451,20.8623,20.828,20.8366,63793.0
2018-05-09 15:15:00,24.32,24.35,24.32,24.34,68830.0,20.828,20.8537,20.828,20.8451,68830.0
2018-05-09 15:20:00,24.35,24.38,24.34,24.35,78923.0,20.8537,20.8794,20.8451,20.8537,78923.0
2018-05-09 15:25:00,24.36,24.38,24.35,24.38,107612.0,20.8623,20.8794,20.8537,20.8794,107612.0
2018-05-09 15:30:00,24.38,24.4,24.37,24.38,99386.0,20.8794,20.8965,20.8708,20.8794,99386.0
2018-05-09 15:35:00,24.38,24.4,24.35,24.35,139506.0,20.8794,20.8965,20.8537,20.8537,139506.0
2018-05-09 15:40:00,24.35,24.36,24.33,24.33,78187.0,20.8537,20.8623,20.8366,20.8366,78187.0
2018-05-09 15:45:00,24.33,24.34,24.3,24.32,153905.0,20.8366,20.8451,20.8109,20.828,153905.0
2018-05-09 15:50:00,24.33,24.34,24.32,24.34,108803.0,20.8366,20.8451,20.828,20.8451,108803.0
2018-05-09 15:55:00,24.34,24.38,24.32,24.36,472127.0,20.8451,20.8794,20.828,20.8623,472127.0
2018-05-10 09:30:00,24.5,24.8,24.48,24.78,223520.0,20.9822,21.2391,20.965,21.222,223520.0
2018-05-10 09:35:00,24.78,24.79,24.65,24.66,77769.0,21.222,21.2305,21.1106,21.1192,77769.0
2018-05-10 09:40:00,24.65,24.7,24.6,24.62,67711.0,21.1106,21.1535,21.0678,21.0849,67711.0
2018-05-10 09:45:00,24.62,24.62,24.55,24.61,50517.0,21.0849,21.0849,21.025,21.0764,50517.0
2018-05-10 09:50:00,24.61,24.65,24.58,24.65,72036.0,21.0764,21.1106,21.0507,21.1106,72036.0
2018-05-10 09:55:00,24.65,24.68,24.6,24.61,47000.0,21.1106,21.1363,21.0678,21.0764,47000.0
2018-05-10 10:00:00,24.61,24.62,24.52,24.53,44065.0,21.0764,21.0849,20.9993,21.0079,44065.0
2018-05-10 10:05:00,24.53,24.58,24.51,24.58,47996.0,21.0079,21.0507,20.9907,21.0507,47996.0
2018-05-10 10:10:00,24.58,24.63,24.5,24.5,263588.0,21.0507,21.0935,20.9822,20.9822,263588.0
2018-05-10 10:15:00,24.49,24.5,24.4,24.46,125402.0,20.9736,20.9822,20.8965,20.9479,125402.0
2018-05-10 10:20:00,24.46,24.48,24.42,24.43,33772.0,20.9479,20.965,20.9137,20.9222,33772.0
2018-05-10 10:25:00,24.43,24.53,24.42,24.53,41834.0,20.9222,21.0079,20.9137,21.0079,41834.0
2018-05-10 10:30:00,24.53,24.58,24.52,24.54,36286.0,21.0079,21.0507,20.9993,21.0164,36286.0
2018-05-10 10:35:00,24.55,24.6,24.55,24.57,39255.0,21.025,21.0678,21.025,21.0421,39255.0
2018-05-10 10:40:00,24.57,24.58,24.54,24.55,30395.0,21.0421,21.0507,21.0164,21.025,30395.0
2018-05-10 10:45:00,24.55,24.57,24.52,24.54,37462.0,21.025,21.0421,20.9993,21.0164,37462.0
2018-05-10 10:50:00,24.53,24.63,24.52,24.63,49572.0,21.0079,21.0935,20.9993,21.0935,49572.0
2018-05-10 10:55:00,24.63,24.65,24.6,24.63,48657.0,21.0935,21.1106,21.0678,21.0935,48657.0
2018-05-10 11:00:00,24.62,24.68,24.62,24.64,58716.0,21.0849,21.1363,21.0849,21.1021,58716.0
2018-05-10 11:05:00,24.64,24.65,24.6,24.61,24477.0,21.1021,21.1106,21.0678,21.0764,24477.0
2018-05-10 11:10:00,24.6,24.61,24.52,24.52,36063.0,21.0678,21.0764,20.9993,20.9993,36063.0
2018-05-10 11:15:00,24.53,24.58,24.51,24.58,40494.0,21.0079,21.0507,20.9907,21.0507,40494.0
2018-05-10 11:20:00,24.59,24.6,24.57,24.59,19924.0,21.0593,21.0678,21.0421,21.0593,19924.0
2018-05-10 11:25:00,24.59,24.62,24.57,24.59,29086.0,21.0593,21.0849,21.0421,21.0593,29086.0
2018-05-10 11:30:00,24.59,24.62,24.56,24.6,35224.0,21.0593,21.0849,21.0336,21.0678,35224.0
2018-05-10 11:35:00,24.6,24.63,24.58,24.6,31483.0,21.0678,21.0935,21.0507,21.0678,31483.0
2018-05-10 11:40:00,24.6,24.62,24.52,24.53,176959.0,21.0678,21.0849,20.9993,21.0079,176959.0
2018-05-10 11:45:00,24.52,24.59,24.51,24.58,54790.0,20.9993,21.0593,20.9907,21.0507,54790.0
2018-05-10 11:50:00,24.58,24.59,24.55,24.59,32178.0,21.0507,21.0593,21.025,21.0593,32178.0
2018-05-10 11:55:00,24.59,24.6,24.54,24.55,33620.0,21.0593,21.0678,21.0164,21.025,33620.0
2018-05-10 12:00:00,24.55,24.58,24.54,24.58,28122.0,21.025,21.0507,21.0164,21.0507,28122.0
2018-05-10 12:05:00,24.58,24.58,24.51,24.52,35050.0,21.0507,21.0507,20.9907,20.9993,35050.0
2018-05-10 12:10:00,24.52,24.55,24.51,24.53,38527.0,20.9993,21.025,20.9907,21.0079,38527.0
2018-05-10 12:15:00,24.53,24.57,24.52,24.56,35106.0,21.0079,21.0421,20.9993,21.0336,35106.0
2018-05-10 12:20:00,24.57,24.58,24.54,24.55,35710.0,21.0421,21.0507,21.0164,21.025,35710.0
2018-05-10 12:25:00,24.55,24.59,24.55,24.57,23323.0,21.025,21.0593,21.025,21.0421,23323.0
2018-05-10 12:30:00,24.57,24.57,24.53,24.56,38983.0,21.0421,21.0421,21.0079,21.0336,38983.0
2018-05-10 12:35:00,24.57,24.59,24.56,24.58,24873.0,21.0421,21.0593,21.0336,21.0507,24873.0
2018-05-10 12:40:00,24.57,24.61,24.56,24.57,63821.0,21.0421,21.0764,21.0336,21.0421,63821.0
2018-05-10 12:45:00,24.57,24.58,24.53,24.55,24379.0,21.0421,21.0507,21.0079,21.025,24379.0
2018-05-10 12:50:00,24.55,24.55,24.51,24.54,33747.0,21.025,21.025,20.9907,21.0164,33747.0
2018-05-10 12:55:00,24.54,24.55,24.52,24.53,18552.0,21.0164,21.025,20.9993,21.0079,18552.0
2018-05-10 13:00:00,24.53,24.55,24.53,24.53,29483.0,21.0079,21.025,21.0079,21.0079,29483.0
2018-05-10 13:05:00,24.54,24.55,24.53,24.54,27979.0,21.0164,21.025,21.0079,21.0164,27979.0
2018-05-10 13:10:00,24.55,24.55,24.51,24.52,21155.0,21.025,21.025,20.9907,20.9993,21155.0
2018-05-10 13:15:00,24.52,24.55,24.52,24.54,26449.0,20.9993,21.025,20.9993,21.0164,26449.0
2018-05-10 13:20:00,24.54,24.55,24.54,24.54,25331.0,21.0164,21.025,21.0164,21.0164,25331.0
2018-05-10 13:25:00,24.54,24.54,24.49,24.52,46538.0,21.0164,21.0164,20.9736,20.9993,46538.0
2018-05-10 13:30:00,24.51,24.52,24.48,24.51,21276.0,20.9907,20.9993,20.965,20.9907,21276.0
2018-05-10 13:35:00,24.5,24.5,24.46,24.47,17642.0,20.9822,20.9822,20.9479,20.9565,17642.0
2018-05-10 13:40:00,24.47,24.49,24.45,24.48,25271.0,20.9565,20.9736,20.9394,20.965,25271.0
2018-05-10 13:45:00,24.48,24.5,24.47,24.49,25102.0,20.965,20.9822,20.9565,20.9736,25102.0
2018-05-10 13:50:00,24.49,24.52,24.49,24.51,21849.0,20.9736,20.9993,20.9736,20.9907,21849.0
2018-05-10 13:55:00,24.5,24.53,24.5,24.52,28824.0,20.9822,21.0079,20.9822,20.9993,28824.0
2018-05-10 14:00:00,24.53,24.54,24.51,24.52,29771.0,21.0079,21.0164,20.9907,20.9993,29771.0
2018-05-10 14:05:00,24.52,24.55,24.51,24.55,66743.0,20.9993,21.025,20.9907,21.025,66743.0
2018-05-10 14:10:00,24.54,24.57,24.54,24.55,37048.0,21.0164,21.0421,21.0164,21.025,37048.0
2018-05-10 14:15:00,24.55,24.57,24.53,24.57,42978.0,21.025,21.0421,21.0079,21.0421,42978.0
2018-05-10 14:20:00,24.56,24.57,24.55,24.56,23916.0,21.0336,21.0421,21.025,21.0336,23916.0
2018-05-10 14:25:00,24.56,24.56,24.54,24.55,36470.0,21.0336,21.0336,21.0164,21.025,36470.0
2018-05-10 14:30:00,24.56,24.56,24.52,24.53,20823.0,21.0336,21.0336,20.9993,21.0079,20823.0
2018-05-10 14:35:00,24.52,24.53,24.51,24.51,25770.0,20.9993,21.0079,20.9907,20.9907,25770.0
2018-05-10 14:40:00,24.51,24.51,24.48,24.49,27867.0,20.9907,20.9907,20.965,20.9736,27867.0
2018-05-10 14:45:00,24.5,24.52,24.48,24.52,33206.0,20.9822,20.9993,20.965,20.9993,33206.0
2018-05-10 14:50:00,24.52,24.54,24.51,24.51,19000.0,20.9993,21.0164,20.9907,20.9907,19000.0
2018-05-10 14:55:00,24.52,24.52,24.49,24.52,27318.0,20.9993,20.9993,20.9736,20.9993,27318.0
2018-05-10 15:00:00,24.52,24.54,24.49,24.5,39855.0,20.9993,21.0164,20.9736,20.9822,39855.0
2018-05-10 15:05:00,24.5,24.53,24.48,24.52,55983.0,20.9822,21.0079,20.965,20.9993,55983.0
2018-05-10 15:10:00,24.52,24.52,24.5,24.51,22216.0,20.9993,20.9993,20.9822,20.9907,22216.0
2018-05-10 15:15:00,24.51,24.51,24.46,24.46,65243.0,20.9907,20.9907,20.9479,20.9479,65243.0
2018-05-10 15:20:00,24.46,24.47,24.43,24.44,37275.0,20.9479,20.9565,20.9222,20.9308,37275.0
2018-05-10 15:25:00,24.44,24.45,24.43,24.44,52422.0,20.9308,20.9394,20.9222,20.9308,52422.0
2018-05-10 15:30:00,24.44,24.44,24.41,24.42,47069.0,20.9308,20.9308,20.9051,20.9137,47069.0
2018-05-10 15:35:00,24.42,24.46,24.42,24.46,95650.0,20.9137,20.9479,20.9137,20.9479,95650.0
2018-05-10 15:40:00,24.46,24.47,24.44,24.46,96965.0,20.9479,20.9565,20.9308,20.9479,96965.0
2018-05-10 15:45:00,24.46,24.48,24.42,24.43,115155.0,20.9479,20.965,20.9137,20.9222,115155.0
2018-05-10 15:50:00,24.43,24.47,24.37,24.37,193505.0,20.9222,20.9565,20.8708,20.8708,193505.0
2018-05-10 15:55:00,24.37,24.39,24.35,24.36,357061.0,20.8708,20.888,20.8537,20.8623,357061.0
2018-05-11 09:30:00,24.3,24.4,24.29,24.34,160659.0,20.8109,20.8965,20.8023,20.8451,160659.0
2018-05-11 09:35:00,24.35,24.54,24.35,24.51,67259.0,20.8537,21.0164,20.8537,20.9907,67259.0
2018-05-11 09:40:00,24.51,24.61,24.5,24.61,58975.0,20.9907,21.0764,20.9822,21.0764,58975.0
2018-05-11 09:45:00,24.62,24.67,24.57,24.58,94422.0,21.0849,21.1278,21.0421,21.0507,94422.0
2018-05-11 09:50:00,24.59,24.62,24.52,24.58,96862.0,21.0593,21.0849,20.9993,21.0507,96862.0
2018-05-11 09:55:00,24.59,24.64,24.58,24.62,61535.0,21.0593,21.1021,21.0507,21.0849,61535.0
2018-05-11 10:00:00,24.62,24.63,24.57,24.59,31147.0,21.0849,21.0935,21.0421,21.0593,31147.0
2018-05-11 10:05:00,24.59,24.6,24.55,24.57,50844.0,21.0593,21.0678,21.025,21.0421,50844.0
2018-05-11 10:10:00,24.57,24.58,24.53,24.58,46062.0,21.0421,21.0507,21.0079,21.0507,46062.0
2018-05-11 10:15:00,24.58,24.6,24.53,24.58,53795.0,21.0507,21.0678,21.0079,21.0507,53795.0
2018-05-11 10:20:00,24.58,24.67,24.58,24.62,47438.0,21.0507,21.1278,21.0507,21.0849,47438.0
2018-05-11 10:25:00,24.61,24.69,24.61,24.67,42985.0,21.0764,21.1449,21.0764,21.1278,42985.0
2018-05-11 10:30:00,24.67,24.67,24.61,24.63,39738.0,21.1278,21.1278,21.0764,21.0935,39738.0
2018-05-11 10:35:00,24.62,24.64,24.6,24.6,40064.0,21.0849,21.1021,21.0678,21.0678,40064.0
2018-05-11 10:40:00,24.61,24.67,24.6,24.66,33580.0,21.0764,21.1278,21.0678,21.1192,33580.0
2018-05-11 10:45:00,24.66,24.66,24.62,24.64,31677.0,21.1192,21.1192,21.0849,21.1021,31677.0
2018-05-11 10:50:00,24.64,24.65,24.6,24.6,32540.0,21.1021,21.1106,21.0678,21.0678,32540.0
2018-05-11 10:55:00,24.6,24.64,24.6,24.63,26867.0,21.0678,21.1021,21.0678,21.0935,26867.0
2018-05-11 11:00:00,24.64,24.66,24.62,24.66,26923.0,21.1021,21.1192,21.0849,21.1192,26923.0
2018-05-11 11:05:00,24.65,24.66,24.61,24.62,30346.0,21.1106,21.1192,21.0764,21.0849,30346.0
2018-05-11 11:10:00,24.62,24.62,24.59,24.6,18651.0,21.0849,21.0849,21.0593,21.0678,18651.0
2018-05-11 11:15:00,24.59,24.6,24.55,24.59,55435.0,21.0593,21.0678,21.025,21.0593,55435.0
2018-05-11 11:20:00,24.59,24.64,24.59,24.63,32967.0,21.0593,21.1021,21.0593,21.0935,32967.0
2018-05-11 11:25:00,24.63,24.69,24.62,24.65,48894.0,21.0935,21.1449,21.0849,21.1106,48894.0
2018-05-11 11:30:00,24.65,24.67,24.62,24.63,37670.0,21.1106,21.1278,21.0849,21.0935,37670.0
2018-05-11 11:35:00,24.64,24.65,24.62,24.64,43688.0,21.1021,21.1106,21.0849,21.1021,43688.0
2018-05-11 11:40:00,24.63,24.67,24.63,24.66,29977.0,21.0935,21.1278,21.0935,21.1192,29977.0
2018-05-11 11:45:00,24.65,24.66,24.6,24.6,105046.0,21.1106,21.1192,21.0678,21.0678,105046.0
2018-05-11 11:50:00,24.6,24.62,24.58,24.59,29990.0,21.0678,21.0849,21.0507,21.0593,29990.0
2018-05-11 11:55:00,24.59,24.59,24.57,24.59,41245.0,21.0593,21.0593,21.0421,21.0593,41245.0
2018-05-11 12:00:00,24.58,24.59,24.54,24.55,47775.0,21.0507,21.0593,21.0164,21.025,47775.0
2018-05-11 12:05:00,24.55,24.55,24.53,24.53,26327.0,21.025,21.025,21.0079,21.0079,26327.0
2018-05-11 12:10:00,24.53,24.54,24.48,24.48,35496.0,21.0079,21.0164,20.965,20.965,35496.0
2018-05-11 12:15:00,24.48,24.52,24.48,24.51,41563.0,20.965,20.9993,20.965,20.9907,41563.0
2018-05-11 12:20:00,24.5,24.52,24.48,24.51,33701.0,20.9822,20.9993,20.965,20.9907,33701.0
2018-05-11 12:25:00,24.51,24.53,24.49,24.52,48292.0,20.9907,21.0079,20.9736,20.9993,48292.0
2018-05-11 12:30:00,24.52,24.55,24.51,24.54,29543.0,20.9993,21.025,20.9907,21.0164,29543.0
2018-05-11 12:35:00,24.53,24.54,24.49,24.54,47283.0,21.0079,21.0164,20.9736,21.0164,47283.0
2018-05-11 12:40:00,24.53,24.54,24.49,24.5,38685.0,21.0079,21.0164,20.9736,20.9822,38685.0
2018-05-11 12:45:00,24.49,24.51,24.49,24.51,45584.0,20.9736,20.9907,20.9736,20.9907,45584.0
2018-05-11 12:50:00,24.52,24.54,24.5,24.52,30490.0,20.9993,21.0164,20.9822,20.9993,30490.0
2018-05-11 12:55:00,24.51,24.53,24.5,24.51,46695.0,20.9907,21.0079,20.9822,20.9907,46695.0
2018-05-11 13:00:00,24.51,24.55,24.51,24.55,27476.0,20.9907,21.025,20.9907,21.025,27476.0
2018-05-11 13:05:00,24.55,24.57,24.54,24.55,27436.0,21.025,21.0421,21.0164,21.025,27436.0
2018-05-11 13:10:00,24.55,24.57,24.54,24.55,26604.0,21.025,21.0421,21.0164,21.025,26604.0
2018-05-11 13:15:00,24.55,24.57,24.53,24.53,39374.0,21.025,21.0421,21.0079,21.0079,39374.0
2018-05-11 13:20:00,24.54,24.58,24.53,24.57,30699.0,21.0164,21.0507,21.0079,21.0421,30699.0
2018-05-11 13:25:00,24.57,24.59,24.55,24.57,27301.0,21.0421,21.0593,21.025,21.0421,27301.0
2018-05-11 13:30:00,24.57,24.59,24.56,24.58,27845.0,21.0421,21.0593,21.0336,21.0507,27845.0
2018-05-11 13:35:00,24.58,24.6,24.57,24.59,35474.0,21.0507,21.0678,21.0421,21.0593,35474.0
2018-05-11 13:40:00,24.58,24.59,24.54,24.55,46411.0,21.0507,21.0593,21.0164,21.025,46411.0
2018-05-11 13:45:00,24.55,24.59,24.53,24.58,38991.0,21.025,21.0593,21.0079,21.0507,38991.0
2018-05-11 13:50:00,24.59,24.61,24.58,24.6,24085.0,21.0593,21.0764,21.0507,21.0678,24085.0
2018-05-11 13:55:00,24.61,24.63,24.59,24.61,38619.0,21.0764,21.0935,21.0593,21.0764,38619.0
2018-05-11 14:00:00,24.61,24.61,24.58,24.59,29439.0,21.0764,21.0764,21.0507,21.0593,29439.0
2018-05-11 14:05:00,24.58,24.61,24.57,24.57,38544.0,21.0507,21.0764,21.0421,21.0421,38544.0
2018-05-11 14:10:00,24.58,24.61,24.53,24.55,49254.0,21.0507,21.0764,21.0079,21.025,49254.0
2018-05-11 14:15:00,24.56,24.62,24.53,24.62,52422.0,21.0336,21.0849,21.0079,21.0849,52422.0
2018-05-11 14:20:00,24.62,24.72,24.61,24.7,85417.0,21.0849,21.1706,21.0764,21.1535,85417.0
2018-05-11 14:25:00,24.7,24.71,24.68,24.7,47387.0,21.1535,21.162,21.1363,21.1535,47387.0
2018-05-11 14:30:00,24.7,24.72,24.68,24.69,30038.0,21.1535,21.1706,21.1363,21.1449,30038.0
2018-05-11 14:35:00,24.69,24.72,24.68,24.7,35223.0,21.1449,21.1706,21.1363,21.1535,35223.0
2018-05-11 14:40:00,24.7,24.71,24.68,24.7,37300.0,21.1535,21.162,21.1363,21.1535,37300.0
2018-05-11 14:45:00,24.7,24.72,24.69,24.71,35647.0,21.1535,21.1706,21.1449,21.162,35647.0
2018-05-11 14:50:00,24.71,24.73,24.7,24.71,40172.0,21.162,21.1791,21.1535,21.162,40172.0
2018-05-11 14:55:00,24.71,24.76,24.69,24.73,60080.0,21.162,21.2048,21.1449,21.1791,60080.0
2018-05-11 15:00:00,24.74,24.75,24.71,24.73,38249.0,21.1877,21.1963,21.162,21.1791,38249.0
2018-05-11 15:05:00,24.73,24.74,24.71,24.73,25753.0,21.1791,21.1877,21.162,21.1791,25753.0
2018-05-11 15:10:00,24.72,24.74,24.68,24.68,35306.0,21.1706,21.1877,21.1363,21.1363,35306.0
2018-05-11 15:15:00,24.69,24.69,24.65,24.66,25235.0,21.1449,21.1449,21.1106,21.1192,25235.0
2018-05-11 15:20:00,24.66,24.66,24.64,24.64,27542.0,21.1192,21.1192,21.1021,21.1021,27542.0
2018-05-11 15:25:00,24.64,24.65,24.64,24.64,16274.0,21.1021,21.1106,21.1021,21.1021,16274.0
2018-05-11 15:30:00,24.65,24.65,24.62,24.64,45962.0,21.1106,21.1106,21.0849,21.1021,45962.0
2018-05-11 15:35:00,24.64,24.67,24.64,24.66,51478.0,21.1021,21.1278,21.1021,21.1192,51478.0
2018-05-11 15:40:00,24.66,24.66,24.62,24.63,66191.0,21.1192,21.1192,21.0849,21.0935,66191.0
2018-05-11 15:45:00,24.63,24.63,24.56,24.57,152916.0,21.0935,21.0935,21.0336,21.0421,152916.0
2018-05-11 15:50:00,24.57,24.57,24.54,24.54,89320.0,21.0421,21.0421,21.0164,21.0164,89320.0
2018-05-11 15:55:00,24.55,24.57,24.54,24.57,291487.0,21.025,21.0421,21.0164,21.0421,291487.0
2018-05-14 09:30:00,24.75,24.76,24.5,24.55,251922.0,21.3034,21.312,21.0882,21.1313,251922.0
2018-05-14 09:35:00,24.55,24.59,24.48,24.53,104889.0,21.1313,21.1657,21.071,21.1141,104889.0
2018-05-14 09:40:00,24.54,24.56,24.47,24.55,86077.0,21.1227,21.1399,21.0624,21.1313,86077.0
2018-05-14 09:45:00,24.54,24.63,24.53,24.62,85073.0,21.1227,21.2001,21.1141,21.1915,85073.0
2018-05-14 09:50:00,24.62,24.71,24.6,24.7,99628.0,21.1915,21.269,21.1743,21.2604,99628.0
2018-05-14 09:55:00,24.71,24.72,24.68,24.69,65193.0,21.269,21.2776,21.2432,21.2518,65193.0
2018-05-14 10:00:00,24.69,24.73,24.67,24.69,142722.0,21.2518,21.2862,21.2346,21.2518,142722.0
2018-05-14 10:05:00,24.69,24.69,24.63,24.64,46113.0,21.2518,21.2518,21.2001,21.2087,46113.0
2018-05-14 10:10:00,24.64,24.66,24.6,24.63,68392.0,21.2087,21.2259,21.1743,21.2001,68392.0
2018-05-14 10:15:00,24.64,24.67,24.63,24.67,64800.0,21.2087,21.2346,21.2001,21.2346,64800.0
2018-05-14 10:20:00,24.68,24.7,24.65,24.65,55062.0,21.2432,21.2604,21.2173,21.2173,55062.0
2018-05-14 10:25:00,24.65,24.67,24.64,24.65,55174.0,21.2173,21.2346,21.2087,21.2173,55174.0
2018-05-14 10:30:00,24.66,24.7,24.65,24.67,91408.0,21.2259,21.2604,21.2173,21.2346,91408.0
2018-05-14 10:35:00,24.68,24.7,24.64,24.65,77012.0,21.2432,21.2604,21.2087,21.2173,77012.0
2018-05-14 10:40:00,24.64,24.64,24.58,24.6,57589.0,21.2087,21.2087,21.1571,21.1743,57589.0
2018-05-14 10:45:00,24.59,24.6,24.56,24.56,51763.0,21.1657,21.1743,21.1399,21.1399,51763.0
2018-05-14 10:50:00,24.57,24.57,24.53,24.54,78351.0,21.1485,21.1485,21.1141,21.1227,78351.0
2018-05-14 10:55:00,24.55,24.59,24.54,24.58,109500.0,21.1313,21.1657,21.1227,21.1571,109500.0
2018-05-14 11:00:00,24.57,24.62,24.55,24.61,73187.0,21.1485,21.1915,21.1313,21.1829,73187.0
2018-05-14 11:05:00,24.61,24.66,24.6,24.66,63289.0,21.1829,21.2259,21.1743,21.2259,63289.0
2018-05-14 11:10:00,24.66,24.68,24.65,24.67,42164.0,21.2259,21.2432,21.2173,21.2346,42164.0
2018-05-14 11:15:00,24.67,24.68,24.66,24.68,51403.0,21.2346,21.2432,21.2259,21.2432,51403.0
2018-05-14 11:20:00,24.68,24.69,24.66,24.68,76224.0,21.2432,21.2518,21.2259,21.2432,76224.0
2018-05-14 11:25:00,24.68,24.75,24.67,24.72,123507.0,21.2432,21.3034,21.2346,21.2776,123507.0
2018-05-14 11:30:00,24.72,24.76,24.71,24.73,56586.0,21.2776,21.312,21.269,21.2862,56586.0
2018-05-14 11:35:00,24.73,24.75,24.71,24.74,80278.0,21.2862,21.3034,21.269,21.2948,80278.0
2018-05-14 11:40:00,24.74,24.76,24.71,24.75,108623.0,21.2948,21.312,21.269,21.3034,108623.0
2018-05-14 11:45:00,24.74,24.75,24.7,24.71,56321.0,21.2948,21.3034,21.2604,21.269,56321.0
2018-05-14 11:50:00,24.71,24.72,24.68,24.71,51525.0,21.269,21.2776,21.2432,21.269,51525.0
2018-05-14 11:55:00,24.71,24.72,24.7,24.72,34870.0,21.269,21.2776,21.2604,21.2776,34870.0
2018-05-14 12:00:00,24.72,24.76,24.7,24.71,92268.0,21.2776,21.312,21.2604,21.269,92268.0
2018-05-14 12:05:00,24.71,24.73,24.7,24.71,32443.0,21.269,21.2862,21.2604,21.269,32443.0
2018-05-14 12:10:00,24.71,24.71,24.69,24.7,27351.0,21.269,21.269,21.2518,21.2604,27351.0
2018-05-14 12:15:00,24.7,24.7,24.68,24.69,27621.0,21.2604,21.2604,21.2432,21.2518,27621.0
2018-05-14 12:20:00,24.69,24.69,24.68,24.69,21495.0,21.2518,21.2518,21.2432,21.2518,21495.0
2018-05-14 12:25:00,24.69,24.69,24.68,24.68,22766.0,21.2518,21.2518,21.2432,21.2432,22766.0
2018-05-14 12:30:00,24.69,24.7,24.67,24.68,56447.0,21.2518,21.2604,21.2346,21.2432,56447.0
2018-05-14 12:35:00,24.68,24.69,24.66,24.67,32064.0,21.2432,21.2518,21.2259,21.2346,32064.0
2018-05-14 12:40:00,24.67,24.68,24.65,24.66,22853.0,21.2346,21.2432,21.2173,21.2259,22853.0
2018-05-14 12:45:00,24.66,24.68,24.65,24.68,26710.0,21.2259,21.2432,21.2173,21.2432,26710.0
2018-05-14 12:50:00,24.68,24.71,24.67,24.69,44170.0,21.2432,21.269,21.2346,21.2518,44170.0
2018-05-14 12:55:00,24.68,24.7,24.67,24.68,25391.0,21.2432,21.2604,21.2346,21.2432,25391.0
2018-05-14 13:00:00,24.68,24.7,24.67,24.69,21813.0,21.2432,21.2604,21.2346,21.2518,21813.0
2018-05-14 13:05:00,24.69,24.7,24.68,24.7,19120.0,21.2518,21.2604,21.2432,21.2604,19120.0
2018-05-14 13:10:00,24.7,24.71,24.68,24.71,23016.0,21.2604,21.269,21.2432,21.269,23016.0
2018-05-14 13:15:00,24.7,24.74,24.7,24.73,51422.0,21.2604,21.2948,21.2604,21.2862,51422.0
2018-05-14 13:20:00,24.73,24.74,24.69,24.7,56866.0,21.2862,21.2948,21.2518,21.2604,56866.0
2018-05-14 13:25:00,24.7,24.72,24.69,24.71,23083.0,21.2604,21.2776,21.2518,21.269,23083.0
2018-05-14 13:30:00,24.71,24.73,24.68,24.71,27805.0,21.269,21.2862,21.2432,21.269,27805.0
2018-05-14 13:35:00,24.71,24.72,24.7,24.72,20631.0,21.269,21.2776,21.2604,21.2776,20631.0
2018-05-14 13:40:00,24.72,24.72,24.71,24.71,12415.0,21.2776,21.2776,21.269,21.269,12415.0
2018-05-14 13:45:00,24.71,24.72,24.7,24.71,17261.0,21.269,21.2776,21.2604,21.269,17261.0
2018-05-14 13:50:00,24.71,24.72,24.7,24.71,27965.0,21.269,21.2776,21.2604,21.269,27965.0
2018-05-14 13:55:00,24.71,24.72,24.7,24.7,26530.0,21.269,21.2776,21.2604,21.2604,26530.0
2018-05-14 14:00:00,24.71,24.71,24.67,24.7,37597.0,21.269,21.269,21.2346,21.2604,37597.0
2018-05-14 14:05:00,24.7,24.71,24.65,24.65,40688.0,21.2604,21.269,21.2173,21.2173,40688.0
2018-05-14 14:10:00,24.65,24.69,24.65,24.69,45757.0,21.2173,21.2518,21.2173,21.2518,45757.0
2018-05-14 14:15:00,24.69,24.7,24.67,24.68,31890.0,21.2518,21.2604,21.2346,21.2432,31890.0
2018-05-14 14:20:00,24.68,24.69,24.65,24.69,38291.0,21.2432,21.2518,21.2173,21.2518,38291.0
2018-05-14 14:25:00,24.69,24.7,24.68,24.7,23381.0,21.2518,21.2604,21.2432,21.2604,23381.0
2018-05-14 14:30:00,24.69,24.69,24.68,24.68,26531.0,21.2518,21.2518,21.2432,21.2432,26531.0
2018-05-14 14:35:00,24.68,24.73,24.68,24.73,66988.0,21.2432,21.2862,21.2432,21.2862,66988.0
2018-05-14 14:40:00,24.73,24.74,24.72,24.73,31663.0,21.2862,21.2948,21.2776,21.2862,31663.0
2018-05-14 14:45:00,24.73,24.74,24.7,24.7,54577.0,21.2862,21.2948,21.2604,21.2604,54577.0
2018-05-14 14:50:00,24.71,24.73,24.69,24.73,44189.0,21.269,21.2862,21.2518,21.2862,44189.0
2018-05-14 14:55:00,24.73,24.75,24.72,24.75,42575.0,21.2862,21.3034,21.2776,21.3034,42575.0
2018-05-14 15:00:00,24.75,24.76,24.72,24.75,96340.0,21.3034,21.312,21.2776,21.3034,96340.0
2018-05-14 15:05:00,24.74,24.75,24.72,24.74,45568.0,21.2948,21.3034,21.2776,21.2948,45568.0
2018-05-14 15:10:00,24.75,24.76,24.71,24.75,140942.0,21.3034,21.312,21.269,21.3034,140942.0
2018-05-14 15:15:00,24.75,24.75,24.68,24.69,71464.0,21.3034,21.3034,21.2432,21.2518,71464.0
2018-05-14 15:20:00,24.69,24.72,24.68,24.71,61867.0,21.2518,21.2776,21.2432,21.269,61867.0
2018-05-14 15:25:00,24.72,24.72,24.71,24.71,42335.0,21.2776,21.2776,21.269,21.269,42335.0
2018-05-14 15:30:00,24.71,24.73,24.7,24.71,77548.0,21.269,21.2862,21.2604,21.269,77548.0
2018-05-14 15:35:00,24.71,24.72,24.71,24.71,38001.0,21.269,21.2776,21.269,21.269,38001.0
2018-05-14 15:40:00,24.71,24.73,24.69,24.7,103901.0,21.269,21.2862,21.2518,21.2604,103901.0
2018-05-14 15:45:00,24.69,24.7,24.67,24.68,96461.0,21.2518,21.2604,21.2346,21.2432,96461.0
2018-05-14 15:50:00,24.68,24.7,24.66,24.67,130187.0,21.2432,21.2604,21.2259,21.2346,130187.0
2018-05-14 15:55:00,24.67,24.72,24.66,24.72,412466.0,21.2346,21.2776,21.2259,21.2776,412466.0
2018-05-15 09:30:00,24.69,24.8,24.67,24.8,126203.0,21.2518,21.3465,21.2346,21.3465,126203.0
2018-05-15 09:35:00,24.79,24.79,24.67,24.67,85151.0,21.3378,21.3378,21.2346,21.2346,85151.0
2018-05-15 09:40:00,24.67,24.69,24.61,24.67,74343.0,21.2346,21.2518,21.1829,21.2346,74343.0
2018-05-15 09:45:00,24.67,24.75,24.66,24.74,71930.0,21.2346,21.3034,21.2259,21.2948,71930.0
2018-05-15 09:50:00,24.74,24.75,24.7,24.71,79304.0,21.2948,21.3034,21.2604,21.269,79304.0
2018-05-15 09:55:00,24.71,24.71,24.63,24.67,80625.0,21.269,21.269,21.2001,21.2346,80625.0
2018-05-15 10:00:00,24.67,24.73,24.66,24.66,53799.0,21.2346,21.2862,21.2259,21.2259,53799.0
2018-05-15 10:05:00,24.67,24.71,24.67,24.68,44906.0,21.2346,21.269,21.2346,21.2432,44906.0
2018-05-15 10:10:00,24.68,24.7,24.65,24.68,38025.0,21.2432,21.2604,21.2173,21.2432,38025.0
2018-05-15 10:15:00,24.68,24.68,24.62,24.67,90388.0,21.2432,21.2432,21.1915,21.2346,90388.0
2018-05-15 10:20:00,24.67,24.69,24.65,24.67,58322.0,21.2346,21.2518,21.2173,21.2346,58322.0
2018-05-15 10:25:00,24.68,24.7,24.67,24.67,41275.0,21.2432,21.2604,21.2346,21.2346,41275.0
2018-05-15 10:30:00,24.67,24.74,24.67,24.73,39287.0,21.2346,21.2948,21.2346,21.2862,39287.0
2018-05-15 10:35:00,24.74,24.75,24.73,24.74,50478.0,21.2948,21.3034,21.2862,21.2948,50478.0
2018-05-15 10:40:00,24.74,24.75,24.71,24.74,58152.0,21.2948,21.3034,21.269,21.2948,58152.0
2018-05-15 10:45:00,24.75,24.78,24.73,24.77,55875.0,21.3034,21.3292,21.2862,21.3206,55875.0
2018-05-15 10:50:00,24.77,24.79,24.76,24.77,56478.0,21.3206,21.3378,21.312,21.3206,56478.0
2018-05-15 10:55:00,24.77,24.79,24.74,24.77,51878.0,21.3206,21.3378,21.2948,21.3206,51878.0
2018-05-15 11:00:00,24.78,24.81,24.75,24.75,53746.0,21.3292,21.3551,21.3034,21.3034,53746.0
2018-05-15 11:05:00,24.75,24.76,24.73,24.75,67717.0,21.3034,21.312,21.2862,21.3034,67717.0
2018-05-15 11:10:00,24.75,24.78,24.73,24.76,48597.0,21.3034,21.3292,21.2862,21.312,48597.0
2018-05-15 11:15:00,24.77,24.8,24.76,24.8,71955.0,21.3206,21.3465,21.312,21.3465,71955.0
2018-05-15 11:20:00,24.79,24.8,24.76,24.78,57326.0,21.3378,21.3465,21.312,21.3292,57326.0
2018-05-15 11:25:00,24.78,24.78,24.74,24.75,58835.0,21.3292,21.3292,21.2948,21.3034,58835.0
2018-05-15 11:30:00,24.75,24.8,24.75,24.78,95007.0,21.3034,21.3465,21.3034,21.3292,95007.0
2018-05-15 11:35:00,24.78,24.79,24.76,24.77,52427.0,21.3292,21.3378,21.312,21.3206,52427.0
2018-05-15 11:40:00,24.77,24.79,24.76,24.77,51406.0,21.3206,21.3378,21.312,21.3206,51406.0
2018-05-15 11:45:00,24.78,24.78,24.76,24.78,46428.0,21.3292,21.3292,21.312,21.3292,46428.0
2018-05-15 11:50:00,24.78,24.78,24.71,24.73,56268.0,21.3292,21.3292,21.269,21.2862,56268.0
2018-05-15 11:55:00,24.73,24.75,24.66,24.67,62365.0,21.2862,21.3034,21.2259,21.2346,62365.0
2018-05-15 12:00:00,24.68,24.7,24.65,24.65,38901.0,21.2432,21.2604,21.2173,21.2173,38901.0
2018-05-15 12:05:00,24.66,24.68,24.64,24.68,36752.0,21.2259,21.2432,21.2087,21.2432,36752.0
2018-05-15 12:10:00,24.67,24.68,24.64,24.66,37656.0,21.2346,21.2432,21.2087,21.2259,37656.0
2018-05-15 12:15:00,24.67,24.69,24.65,24.67,38024.0,21.2346,21.2518,21.2173,21.2346,38024.0
2018-05-15 12:20:00,24.67,24.7,24.67,24.69,31728.0,21.2346,21.2604,21.2346,21.2518,31728.0
2018-05-15 12:25:00,24.69,24.71,24.67,24.7,41043.0,21.2518,21.269,21.2346,21.2604,41043.0
2018-05-15 12:30:00,24.7,24.73,24.69,24.7,68595.0,21.2604,21.2862,21.2518,21.2604,68595.0
2018-05-15 12:35:00,24.7,24.74,24.69,24.72,30691.0,21.2604,21.2948,21.2518,21.2776,30691.0
2018-05-15 12:40:00,24.73,24.74,24.72,24.73,40412.0,21.2862,21.2948,21.2776,21.2862,40412.0
2018-05-15 12:45:00,24.74,24.76,24.72,24.75,119204.0,21.2948,21.312,21.2776,21.3034,119204.0
2018-05-15 12:50:00,24.75,24.77,24.71,24.75,52279.0,21.3034,21.3206,21.269,21.3034,52279.0
2018-05-15 12:55:00,24.75,24.77,24.7,24.73,103201.0,21.3034,21.3206,21.2604,21.2862,103201.0
2018-05-15 13:00:00,24.73,24.73,24.69,24.7,33398.0,21.2862,21.2862,21.2518,21.2604,33398.0
2018-05-15 13:05:00,24.7,24.7,24.66,24.68,41193.0,21.2604,21.2604,21.2259,21.2432,41193.0
2018-05-15 13:10:00,24.68,24.69,24.66,24.69,28114.0,21.2432,21.2518,21.2259,21.2518,28114.0
2018-05-15 13:15:00,24.69,24.7,24.67,24.69,46501.0,21.2518,21.2604,21.2346,21.2518,46501.0
2018-05-15 13:20:00,24.69,24.71,24.64,24.66,49363.0,21.2518,21.269,21.2087,21.2259,49363.0
2018-05-15 13:25:00,24.66,24.67,24.64,24.64,45369.0,21.2259,21.2346,21.2087,21.2087,45369.0
2018-05-15 13:30:00,24.65,24.68,24.64,24.68,36154.0,21.2173,21.2432,21.2087,21.2432,36154.0
2018-05-15 13:35:00,24.68,24.7,24.67,24.7,37992.0,21.2432,21.2604,21.2346,21.2604,37992.0
2018-05-15 13:40:00,24.7,24.71,24.68,24.69,28217.0,21.2604,21.269,21.2432,21.2518,28217.0
2018-05-15 13:45:00,24.7,24.73,24.7,24.73,36815.0,21.2604,21.2862,21.2604,21.2862,36815.0
2018-05-15 13:50:00,24.73,24.73,24.7,24.73,34972.0,21.2862,21.2862,21.2604,21.2862,34972.0
2018-05-15 13:55:00,24.73,24.73,24.66,24.67,42539.0,21.2862,21.2862,21.2259,21.2346,42539.0
2018-05-15 14:00:00,24.67,24.71,24.67,24.71,45497.0,21.2346,21.269,21.2346,21.269,45497.0
2018-05-15 14:05:00,24.71,24.72,24.67,24.68,47624.0,21.269,21.2776,21.2346,21.2432,47624.0
2018-05-15 14:10:00,24.69,24.71,24.68,24.71,59525.0,21.2518,21.269,21.2432,21.269,59525.0
2018-05-15 14:15:00,24.71,24.72,24.69,24.71,46012.0,21.269,21.2776,21.2518,21.269,46012.0
2018-05-15 14:20:00,24.71,24.71,24.66,24.66,54728.0,21.269,21.269,21.2259,21.2259,54728.0
2018-05-15 14:25:00,24.67,24.71,24.63,24.7,77672.0,21.2346,21.269,21.2001,21.2604,77672.0
2018-05-15 14:30:00,24.7,24.75,24.68,24.75,50570.0,21.2604,21.3034,21.2432,21.3034,50570.0
2018-05-15 14:35:00,24.75,24.77,24.73,24.75,75222.0,21.3034,21.3206,21.2862,21.3034,75222.0
2018-05-15 14:40:00,24.75,24.76,24.73,24.74,45931.0,21.3034,21.312,21.2862,21.2948,45931.0
2018-05-15 14:45:00,24.74,24.76,24.72,24.73,58794.0,21.2948,21.312,21.2776,21.2862,58794.0
2018-05-15 14:50:00,24.74,24.75,24.74,24.75,72492.0,21.2948,21.3034,21.2948,21.3034,72492.0
2018-05-15 14:55:00,24.75,24.75,24.68,24.72,72893.0,21.3034,21.3034,21.2432,21.2776,72893.0
2018-05-15 15:00:00,24.72,24.74,24.71,24.73,51474.0,21.2776,21.2948,21.269,21.2862,51474.0
2018-05-15 15:05:00,24.74,24.75,24.72,24.73,51752.0,21.2948,21.3034,21.2776,21.2862,51752.0
2018-05-15 15:10:00,24.73,24.75,24.72,24.74,54115.0,21.2862,21.3034,21.2776,21.2948,54115.0
2018-05-15 15:15:00,24.74,24.75,24.72,24.73,47702.0,21.2948,21.3034,21.2776,21.2862,47702.0
2018-05-15 15:20:00,24.74,24.75,24.71,24.72,52499.0,21.2948,21.3034,21.269,21.2776,52499.0
2018-05-15 15:25:00,24.72,24.74,24.71,24.72,53811.0,21.2776,21.2948,21.269,21.2776,53811.0
2018-05-15 15:30:00,24.72,24.73,24.7,24.73,77050.0,21.2776,21.2862,21.2604,21.2862,77050.0
2018-05-15 15:35:00,24.73,24.74,24.72,24.72,53508.0,21.2862,21.2948,21.2776,21.2776,53508.0
2018-05-15 15:40:00,24.72,24.73,24.68,24.71,84346.0,21.2776,21.2862,21.2432,21.269,84346.0
2018-05-15 15:45:00,24.7,24.71,24.66,24.67,120978.0,21.2604,21.269,21.2259,21.2346,120978.0
2018-05-15 15:50:00,24.68,24.72,24.67,24.7,173331.0,21.2432,21.2776,21.2346,21.2604,173331.0
2018-05-15 15:55:00,24.7,24.77,24.68,24.75,801038.0,21.2604,21.3206,21.2432,21.3034,801038.0
2018-05-16 09:30:00,24.83,24.93,24.71,24.85,215609.0,21.3723,21.4583,21.269,21.3895,215609.0
2018-05-16 09:35:00,24.85,24.91,24.82,24.86,118980.0,21.3895,21.4411,21.3637,21.3981,118980.0
2018-05-16 09:40:00,24.85,24.99,24.83,24.94,195101.0,21.3895,21.51,21.3723,21.467,195101.0
2018-05-16 09:45:00,24.94,25.03,24.87,25.01,393927.0,21.467,21.5444,21.4067,21.5272,393927.0
2018-05-16 09:50:00,25.01,25.04,24.97,24.98,349693.0,21.5272,21.553,21.4928,21.5014,349693.0
2018-05-16 09:55:00,24.98,24.98,24.86,24.89,284770.0,21.5014,21.5014,21.3981,21.4239,284770.0
2018-05-16 10:00:00,24.89,24.95,24.86,24.9,128442.0,21.4239,21.4756,21.3981,21.4325,128442.0
2018-05-16 10:05:00,24.89,24.92,24.83,24.85,184554.0,21.4239,21.4497,21.3723,21.3895,184554.0
2018-05-16 10:10:00,24.85,24.86,24.79,24.84,169287.0,21.3895,21.3981,21.3378,21.3809,169287.0
2018-05-16 10:15:00,24.84,24.86,24.75,24.78,100285.0,21.3809,21.3981,21.3034,21.3292,100285.0
2018-05-16 10:20:00,24.78,24.81,24.76,24.79,36982.0,21.3292,21.3551,21.312,21.3378,36982.0
2018-05-16 10:25:00,24.79,24.79,24.74,24.75,84235.0,21.3378,21.3378,21.2948,21.3034,84235.0
2018-05-16 10:30:00,24.75,24.82,24.74,24.78,83628.0,21.3034,21.3637,21.2948,21.3292,83628.0
2018-05-16 10:35:00,24.78,24.83,24.73,24.79,129213.0,21.3292,21.3723,21.2862,21.3378,129213.0
2018-05-16 10:40:00,24.79,24.79,24.75,24.77,44575.0,21.3378,21.3378,21.3034,21.3206,44575.0
2018-05-16 10:45:00,24.78,24.79,24.77,24.78,48277.0,21.3292,21.3378,21.3206,21.3292,48277.0
2018-05-16 10:50:00,24.79,24.83,24.78,24.82,86629.0,21.3378,21.3723,21.3292,21.3637,86629.0
2018-05-16 10:55:00,24.82,24.82,24.78,24.8,62428.0,21.3637,21.3637,21.3292,21.3465,62428.0
2018-05-16 11:00:00,24.8,24.8,24.73,24.75,60657.0,21.3465,21.3465,21.2862,21.3034,60657.0
2018-05-16 11:05:00,24.74,24.77,24.74,24.74,57083.0,21.2948,21.3206,21.2948,21.2948,57083.0
2018-05-16 11:10:00,24.75,24.79,24.7,24.79,171788.0,21.3034,21.3378,21.2604,21.3378,171788.0
2018-05-16 11:15:00,24.78,24.83,24.77,24.81,133955.0,21.3292,21.3723,21.3206,21.3551,133955.0
2018-05-16 11:20:00,24.81,24.82,24.74,24.75,58058.0,21.3551,21.3637,21.2948,21.3034,58058.0
2018-05-16 11:25:00,24.74,24.75,24.72,24.75,54131.0,21.2948,21.3034,21.2776,21.3034,54131.0
2018-05-16 11:30:00,24.75,24.75,24.7,24.72,91317.0,21.3034,21.3034,21.2604,21.2776,91317.0
2018-05-16 11:35:00,24.72,24.75,24.7,24.72,87955.0,21.2776,21.3034,21.2604,21.2776,87955.0
2018-05-16 11:40:00,24.73,24.76,24.73,24.76,29759.0,21.2862,21.312,21.2862,21.312,29759.0
2018-05-16 11:45:00,24.76,24.8,24.75,24.79,53688.0,21.312,21.3465,21.3034,21.3378,53688.0
2018-05-16 11:50:00,24.79,24.8,24.76,24.78,60473.0,21.3378,21.3465,21.312,21.3292,60473.0
2018-05-16 11:55:00,24.78,24.83,24.78,24.81,44073.0,21.3292,21.3723,21.3292,21.3551,44073.0
2018-05-16 12:00:00,24.81,24.89,24.8,24.86,151966.0,21.3551,21.4239,21.3465,21.3981,151966.0
2018-05-16 12:05:00,24.86,24.92,24.86,24.87,60661.0,21.3981,21.4497,21.3981,21.4067,60661.0
2018-05-16 12:10:00,24.88,24.9,24.87,24.9,182225.0,21.4153,21.4325,21.4067,21.4325,182225.0
2018-05-16 12:15:00,24.9,24.94,24.89,24.94,79589.0,21.4325,21.467,21.4239,21.467,79589.0
2018-05-16 12:20:00,24.94,24.95,24.91,24.94,35315.0,21.467,21.4756,21.4411,21.467,35315.0
2018-05-16 12:25:00,24.94,24.99,24.94,24.96,60059.0,21.467,21.51,21.467,21.4842,60059.0
2018-05-16 12:30:00,24.97,25.0,24.97,24.97,47850.0,21.4928,21.5186,21.4928,21.4928,47850.0
2018-05-16 12:35:00,24.97,24.99,24.95,24.98,63642.0,21.4928,21.51,21.4756,21.5014,63642.0
2018-05-16 12:40:00,24.98,25.01,24.96,25.0,55275.0,21.5014,21.5272,21.4842,21.5186,55275.0
2018-05-16 12:45:00,25.01,25.02,24.98,24.98,174628.0,21.5272,21.5358,21.5014,21.5014,174628.0
2018-05-16 12:50:00,24.98,25.04,24.97,25.0,183966.0,21.5014,21.553,21.4928,21.5186,183966.0
2018-05-16 12:55:00,25.0,25.03,24.99,25.02,73150.0,21.5186,21.5444,21.51,21.5358,73150.0
2018-05-16 13:00:00,25.02,25.04,25.0,25.01,233440.0,21.5358,21.553,21.5186,21.5272,233440.0
2018-05-16 13:05:00,25.01,25.04,25.01,25.04,79990.0,21.5272,21.553,21.5272,21.553,79990.0
2018-05-16 13:10:00,25.04,25.04,24.97,24.99,54490.0,21.553,21.553,21.4928,21.51,54490.0
2018-05-16 13:15:00,25.0,25.0,24.96,24.98,24410.0,21.5186,21.5186,21.4842,21.5014,24410.0
2018-05-16 13:20:00,24.98,24.98,24.94,24.97,42901.0,21.5014,21.5014,21.467,21.4928,42901.0
2018-05-16 13:25:00,24.96,25.0,24.95,24.96,71533.0,21.4842,21.5186,21.4756,21.4842,71533.0
2018-05-16 13:30:00,24.97,24.97,24.93,24.93,17563.0,21.4928,21.4928,21.4583,21.4583,17563.0
2018-05-16 13:35:00,24.93,24.97,24.93,24.96,35300.0,21.4583,21.4928,21.4583,21.4842,35300.0
2018-05-16 13:40:00,24.96,24.98,24.95,24.97,19211.0,21.4842,21.5014,21.4756,21.4928,19211.0
2018-05-16 13:45:00,24.97,24.98,24.96,24.98,10638.0,21.4928,21.5014,21.4842,21.5014,10638.0
2018-05-16 13:50:00,24.98,25.01,24.98,25.0,25031.0,21.5014,21.5272,21.5014,21.5186,25031.0
2018-05-16 13:55:00,25.0,25.06,24.99,25.04,56767.0,21.5186,21.5702,21.51,21.553,56767.0
2018-05-16 14:00:00,25.04,25.05,25.01,25.02,28218.0,21.553,21.5616,21.5272,21.5358,28218.0
2018-05-16 14:05:00,25.02,25.05,25.0,25.03,120760.0,21.5358,21.5616,21.5186,21.5444,120760.0
2018-05-16 14:10:00,25.03,25.06,25.0,25.03,136238.0,21.5444,21.5702,21.5186,21.5444,136238.0
2018-05-16 14:15:00,25.02,25.06,25.0,25.01,115352.0,21.5358,21.5702,21.5186,21.5272,115352.0
2018-05-16 14:20:00,25.01,25.03,25.01,25.03,38836.0,21.5272,21.5444,21.5272,21.5444,38836.0
2018-05-16 14:25:00,25.03,25.05,25.01,25.03,54555.0,21.5444,21.5616,21.5272,21.5444,54555.0
2018-05-16 14:30:00,25.04,25.06,25.01,25.02,75643.0,21.553,21.5702,21.5272,21.5358,75643.0
2018-05-16 14:35:00,25.02,25.05,25.01,25.03,62438.0,21.5358,21.5616,21.5272,21.5444,62438.0
2018-05-16 14:40:00,25.03,25.05,25.02,25.03,43601.0,21.5444,21.5616,21.5358,21.5444,43601.0
2018-05-16 14:45:00,25.02,25.04,25.02,25.02,34467.0,21.5358,21.553,21.5358,21.5358,34467.0
2018-05-16 14:50:00,25.02,25.03,25.0,25.01,43152.0,21.5358,21.5444,21.5186,21.5272,43152.0
2018-05-16 14:55:00,25.02,25.03,25.01,25.01,50669.0,21.5358,21.5444,21.5272,21.5272,50669.0
2018-05-16 15:00:00,25.01,25.02,24.95,24.98,86256.0,21.5272,21.5358,21.4756,21.5014,86256.0
2018-05-16 15:05:00,24.99,24.99,24.93,24.94,56878.0,21.51,21.51,21.4583,21.467,56878.0
2018-05-16 15:10:00,24.93,24.97,24.93,24.96,48470.0,21.4583,21.4928,21.4583,21.4842,48470.0
2018-05-16 15:15:00,24.96,24.96,24.92,24.94,47189.0,21.4842,21.4842,21.4497,21.467,47189.0
2018-05-16 15:20:00,24.94,24.97,24.93,24.94,40824.0,21.467,21.4928,21.4583,21.467,40824.0
2018-05-16 15:25:00,24.93,24.94,24.91,24.94,93504.0,21.4583,21.467,21.4411,21.467,93504.0
2018-05-16 15:30:00,24.93,24.94,24.91,24.93,57724.0,21.4583,21.467,21.4411,21.4583,57724.0
2018-05-16 15:35:00,24.93,24.96,24.91,24.95,131109.0,21.4583,21.4842,21.4411,21.4756,131109.0
2018-05-16 15:40:00,24.94,24.95,24.92,24.93,74971.0,21.467,21.4756,21.4497,21.4583,74971.0
2018-05-16 15:45:00,24.93,24.93,24.89,24.89,191362.0,21.4583,21.4583,21.4239,21.4239,191362.0
2018-05-16 15:50:00,24.9,24.92,24.89,24.9,82872.0,21.4325,21.4497,21.4239,21.4325,82872.0
2018-05-16 15:55:00,24.91,24.94,24.9,24.93,354763.0,21.4411,21.467,21.4325,21.4583,354763.0
2018-05-17 09:30:00,25.69,26.37,25.54,26.03,1153802.0,22.1125,22.6978,21.9834,22.4052,1153802.0
2018-05-17 09:35:00,26.03,26.03,25.64,25.72,750106.0,22.4052,22.4052,22.0695,22.1383,750106.0
2018-05-17 09:40:00,25.72,25.73,25.54,25.72,401359.0,22.1383,22.1469,21.9834,22.1383,401359.0
2018-05-17 09:45:00,25.72,25.85,25.63,25.82,507872.0,22.1383,22.2502,22.0609,22.2244,507872.0
2018-05-17 09:50:00,25.82,25.85,25.6,25.67,236568.0,22.2244,22.2502,22.035,22.0953,236568.0
2018-05-17 09:55:00,25.66,25.78,25.64,25.73,157266.0,22.0867,22.19,22.0695,22.1469,157266.0
2018-05-17 10:00:00,25.74,25.76,25.7,25.71,198582.0,22.1556,22.1728,22.1211,22.1297,198582.0
2018-05-17 10:05:00,25.7,25.72,25.62,25.66,161308.0,22.1211,22.1383,22.0523,22.0867,161308.0
2018-05-17 10:10:00,25.67,25.7,25.65,25.67,103806.0,22.0953,22.1211,22.0781,22.0953,103806.0
2018-05-17 10:15:00,25.68,25.71,25.52,25.56,231390.0,22.1039,22.1297,21.9662,22.0006,231390.0
2018-05-17 10:20:00,25.54,25.61,25.52,25.6,203240.0,21.9834,22.0437,21.9662,22.035,203240.0
2018-05-17 10:25:00,25.6,25.61,25.52,25.53,199020.0,22.035,22.0437,21.9662,21.9748,199020.0
2018-05-17 10:30:00,25.53,25.63,25.52,25.58,333162.0,21.9748,22.0609,21.9662,22.0178,333162.0
2018-05-17 10:35:00,25.59,25.66,25.56,25.65,143143.0,22.0264,22.0867,22.0006,22.0781,143143.0
2018-05-17 10:40:00,25.65,25.68,25.64,25.66,94347.0,22.0781,22.1039,22.0695,22.0867,94347.0
2018-05-17 10:45:00,25.66,25.76,25.66,25.75,155924.0,22.0867,22.1728,22.0867,22.1642,155924.0
2018-05-17 10:50:00,25.75,25.76,25.69,25.7,129295.0,22.1642,22.1728,22.1125,22.1211,129295.0
2018-05-17 10:55:00,25.7,25.72,25.67,25.71,178995.0,22.1211,22.1383,22.0953,22.1297,178995.0
2018-05-17 11:00:00,25.71,25.72,25.61,25.61,223834.0,22.1297,22.1383,22.0437,22.0437,223834.0
2018-05-17 11:05:00,25.62,25.63,25.58,25.61,117719.0,22.0523,22.0609,22.0178,22.0437,117719.0
2018-05-17 11:10:00,25.61,25.67,25.61,25.63,100415.0,22.0437,22.0953,22.0437,22.0609,100415.0
2018-05-17 11:15:00,25.64,25.64,25.57,25.59,81572.0,22.0695,22.0695,22.0092,22.0264,81572.0
2018-05-17 11:20:00,25.59,25.59,25.54,25.58,123436.0,22.0264,22.0264,21.9834,22.0178,123436.0
2018-05-17 11:25:00,25.58,25.58,25.38,25.39,218645.0,22.0178,22.0178,21.8457,21.8543,218645.0
2018-05-17 11:30:00,25.39,25.41,25.22,25.27,180753.0,21.8543,21.8715,21.708,21.751,180753.0
2018-05-17 11:35:00,25.27,25.36,25.23,25.35,127465.0,21.751,21.8285,21.7166,21.8199,127465.0
2018-05-17 11:40:00,25.35,25.37,25.29,25.34,141742.0,21.8199,21.8371,21.7682,21.8113,141742.0
2018-05-17 11:45:00,25.34,25.38,25.31,25.36,116551.0,21.8113,21.8457,21.7854,21.8285,116551.0
2018-05-17 11:50:00,25.36,25.42,25.35,25.4,84615.0,21.8285,21.8801,21.8199,21.8629,84615.0
2018-05-17 11:55:00,25.4,25.43,25.37,25.4,148455.0,21.8629,21.8887,21.8371,21.8629,148455.0
2018-05-17 12:00:00,25.4,25.42,25.33,25.34,62381.0,21.8629,21.8801,21.8026,21.8113,62381.0
2018-05-17 12:05:00,25.34,25.37,25.34,25.35,79556.0,21.8113,21.8371,21.8113,21.8199,79556.0
2018-05-17 12:10:00,25.36,25.39,25.34,25.38,57925.0,21.8285,21.8543,21.8113,21.8457,57925.0
2018-05-17 12:15:00,25.38,25.4,25.34,25.35,70740.0,21.8457,21.8629,21.8113,21.8199,70740.0
2018-05-17 12:20:00,25.34,25.38,25.33,25.38,53819.0,21.8113,21.8457,21.8026,21.8457,53819.0
2018-05-17 12:25:00,25.38,25.39,25.33,25.34,35080.0,21.8457,21.8543,21.8026,21.8113,35080.0
2018-05-17 12:30:00,25.33,25.36,25.32,25.35,47072.0,21.8026,21.8285,21.794,21.8199,47072.0
2018-05-17 12:35:00,25.35,25.35,25.31,25.34,49718.0,21.8199,21.8199,21.7854,21.8113,49718.0
2018-05-17 12:40:00,25.34,25.36,25.32,25.34,61097.0,21.8113,21.8285,21.794,21.8113,61097.0
2018-05-17 12:45:00,25.34,25.36,25.33,25.36,40595.0,21.8113,21.8285,21.8026,21.8285,40595.0
2018-05-17 12:50:00,25.36,25.37,25.33,25.36,44802.0,21.8285,21.8371,21.8026,21.8285,44802.0
2018-05-17 12:55:00,25.36,25.38,25.34,25.36,39479.0,21.8285,21.8457,21.8113,21.8285,39479.0
2018-05-17 13:00:00,25.36,25.37,25.33,25.35,45977.0,21.8285,21.8371,21.8026,21.8199,45977.0
2018-05-17 13:05:00,25.35,25.36,25.34,25.35,22292.0,21.8199,21.8285,21.8113,21.8199,22292.0
2018-05-17 13:10:00,25.34,25.37,25.34,25.36,63391.0,21.8113,21.8371,21.8113,21.8285,63391.0
2018-05-17 13:15:00,25.35,25.39,25.35,25.37,57543.0,21.8199,21.8543,21.8199,21.8371,57543.0
2018-05-17 13:20:00,25.38,25.42,25.36,25.42,96271.0,21.8457,21.8801,21.8285,21.8801,96271.0
2018-05-17 13:25:00,25.42,25.61,25.41,25.53,872277.0,21.8801,22.0437,21.8715,21.9748,872277.0
2018-05-17 13:30:00,25.54,25.62,25.53,25.55,180642.0,21.9834,22.0523,21.9748,21.992,180642.0
2018-05-17 13:35:00,25.56,25.58,25.54,25.57,110434.0,22.0006,22.0178,21.9834,22.0092,110434.0
2018-05-17 13:40:00,25.58,25.61,25.57,25.58,90104.0,22.0178,22.0437,22.0092,22.0178,90104.0
2018-05-17 13:45:00,25.59,25.59,25.56,25.57,45361.0,22.0264,22.0264,22.0006,22.0092,45361.0
2018-05-17 13:50:00,25.57,25.63,25.56,25.61,114624.0,22.0092,22.0609,22.0006,22.0437,114624.0
2018-05-17 13:55:00,25.61,25.64,25.57,25.59,151488.0,22.0437,22.0695,22.0092,22.0264,151488.0
2018-05-17 14:00:00,25.59,25.59,25.52,25.55,121843.0,22.0264,22.0264,21.9662,21.992,121843.0
2018-05-17 14:05:00,25.55,25.56,25.51,25.52,75230.0,21.992,22.0006,21.9576,21.9662,75230.0
2018-05-17 14:10:00,25.52,25.54,25.48,25.53,151658.0,21.9662,21.9834,21.9318,21.9748,151658.0
2018-05-17 14:15:00,25.54,25.54,25.49,25.52,99558.0,21.9834,21.9834,21.9404,21.9662,99558.0
2018-05-17 14:20:00,25.53,25.59,25.52,25.57,61910.0,21.9748,22.0264,21.9662,22.0092,61910.0
2018-05-17 14:25:00,25.58,25.6,25.54,25.55,74161.0,22.0178,22.035,21.9834,21.992,74161.0
2018-05-17 14:30:00,25.55,25.55,25.49,25.5,153171.0,21.992,21.992,21.9404,21.949,153171.0
2018-05-17 14:35:00,25.5,25.52,25.47,25.49,74636.0,21.949,21.9662,21.9232,21.9404,74636.0
2018-05-17 14:40:00,25.48,25.51,25.48,25.49,51531.0,21.9318,21.9576,21.9318,21.9404,51531.0
2018-05-17 14:45:00,25.49,25.5,25.46,25.46,79470.0,21.9404,21.949,21.9145,21.9145,79470.0
2018-05-17 14:50:00,25.46,25.47,25.43,25.44,90855.0,21.9145,21.9232,21.8887,21.8973,90855.0
2018-05-17 14:55:00,25.44,25.45,25.41,25.43,55715.0,21.8973,21.9059,21.8715,21.8887,55715.0
2018-05-17 15:00:00,25.43,25.45,25.34,25.36,166579.0,21.8887,21.9059,21.8113,21.8285,166579.0
2018-05-17 15:05:00,25.36,25.37,25.28,25.32,351549.0,21.8285,21.8371,21.7596,21.794,351549.0
2018-05-17 15:10:00,25.33,25.36,25.28,25.3,259368.0,21.8026,21.8285,21.7596,21.7768,259368.0
2018-05-17 15:15:00,25.29,25.3,25.28,25.28,88729.0,21.7682,21.7768,21.7596,21.7596,88729.0
2018-05-17 15:20:00,25.29,25.29,25.23,25.24,272743.0,21.7682,21.7682,21.7166,21.7252,272743.0
2018-05-17 15:25:00,25.24,25.26,25.21,25.25,242401.0,21.7252,21.7424,21.6994,21.7338,242401.0
2018-05-17 15:30:00,25.25,25.25,25.18,25.19,201295.0,21.7338,21.7338,21.6735,21.6821,201295.0
2018-05-17 15:35:00,25.19,25.32,25.19,25.31,379375.0,21.6821,21.794,21.6821,21.7854,379375.0
2018-05-17 15:40:00,25.31,25.37,25.27,25.37,220529.0,21.7854,21.8371,21.751,21.8371,220529.0
2018-05-17 15:45:00,25.36,25.37,25.31,25.34,182593.0,21.8285,21.8371,21.7854,21.8113,182593.0
2018-05-17 15:50:00,25.35,25.35,25.26,25.3,262425.0,21.8199,21.8199,21.7424,21.7768,262425.0
2018-05-17 15:55:00,25.29,25.31,25.26,25.3,458340.0,21.7682,21.7854,21.7424,21.7768,458340.0
2018-05-18 09:30:00,25.29,25.39,25.21,25.25,335631.0,21.7682,21.8543,21.6994,21.7338,335631.0
2018-05-18 09:35:00,25.25,25.28,25.14,25.15,61418.0,21.7338,21.7596,21.6391,21.6477,61418.0
2018-05-18 09:40:00,25.15,25.15,25.02,25.03,65345.0,21.6477,21.6477,21.5358,21.5444,65345.0
2018-05-18 09:45:00,25.04,25.04,24.93,24.94,89928.0,21.553,21.553,21.4583,21.467,89928.0
2018-05-18 09:50:00,24.94,24.95,24.89,24.9,57946.0,21.467,21.4756,21.4239,21.4325,57946.0
2018-05-18 09:55:00,24.9,24.91,24.83,24.87,93993.0,21.4325,21.4411,21.3723,21.4067,93993.0
2018-05-18 10:00:00,24.87,24.91,24.83,24.83,91856.0,21.4067,21.4411,21.3723,21.3723,91856.0
2018-05-18 10:05:00,24.84,24.84,24.67,24.69,245666.0,21.3809,21.3809,21.2346,21.2518,245666.0
2018-05-18 10:10:00,24.7,24.85,24.69,24.83,190037.0,21.2604,21.3895,21.2518,21.3723,190037.0
2018-05-18 10:15:00,24.83,24.99,24.83,24.94,180327.0,21.3723,21.51,21.3723,21.467,180327.0
2018-05-18 10:20:00,24.94,25.03,24.94,25.01,135394.0,21.467,21.5444,21.467,21.5272,135394.0
2018-05-18 10:25:00,25.01,25.03,24.94,24.95,115163.0,21.5272,21.5444,21.467,21.4756,115163.0
2018-05-18 10:30:00,24.95,25.0,24.92,24.97,145823.0,21.4756,21.5186,21.4497,21.4928,145823.0
2018-05-18 10:35:00,24.98,25.0,24.91,24.98,283404.0,21.5014,21.5186,21.4411,21.5014,283404.0
2018-05-18 10:40:00,24.98,25.08,24.98,25.08,108610.0,21.5014,21.5875,21.5014,21.5875,108610.0
2018-05-18 10:45:00,25.08,25.12,25.05,25.1,229819.0,21.5875,21.6219,21.5616,21.6047,229819.0
2018-05-18 10:50:00,25.1,25.11,25.08,25.1,57896.0,21.6047,21.6133,21.5875,21.6047,57896.0
2018-05-18 10:55:00,25.1,25.12,25.09,25.11,124292.0,21.6047,21.6219,21.5961,21.6133,124292.0
2018-05-18 11:00:00,25.11,25.12,25.03,25.05,123139.0,21.6133,21.6219,21.5444,21.5616,123139.0
2018-05-18 11:05:00,25.05,25.05,25.02,25.03,60207.0,21.5616,21.5616,21.5358,21.5444,60207.0
2018-05-18 11:10:00,25.03,25.06,25.01,25.02,74305.0,21.5444,21.5702,21.5272,21.5358,74305.0
2018-05-18 11:15:00,25.01,25.05,25.01,25.04,71495.0,21.5272,21.5616,21.5272,21.553,71495.0
2018-05-18 11:20:00,25.04,25.05,24.98,25.02,71917.0,21.553,21.5616,21.5014,21.5358,71917.0
2018-05-18 11:25:00,25.02,25.02,24.97,24.97,351379.0,21.5358,21.5358,21.4928,21.4928,351379.0
2018-05-18 11:30:00,24.98,25.09,24.97,25.06,85185.0,21.5014,21.5961,21.4928,21.5702,85185.0
2018-05-18 11:35:00,25.07,25.14,25.06,25.11,69428.0,21.5789,21.6391,21.5702,21.6133,69428.0
2018-05-18 11:40:00,25.11,25.15,25.09,25.15,57385.0,21.6133,21.6477,21.5961,21.6477,57385.0
2018-05-18 11:45:00,25.14,25.15,25.1,25.13,53170.0,21.6391,21.6477,21.6047,21.6305,53170.0
2018-05-18 11:50:00,25.13,25.14,25.1,25.13,183887.0,21.6305,21.6391,21.6047,21.6305,183887.0
2018-05-18 11:55:00,25.13,25.15,25.11,25.15,145058.0,21.6305,21.6477,21.6133,21.6477,145058.0
2018-05-18 12:00:00,25.15,25.15,25.04,25.05,114995.0,21.6477,21.6477,21.553,21.5616,114995.0
2018-05-18 12:05:00,25.05,25.07,25.03,25.05,96514.0,21.5616,21.5789,21.5444,21.5616,96514.0
2018-05-18 12:10:00,25.05,25.05,25.01,25.02,97768.0,21.5616,21.5616,21.5272,21.5358,97768.0
2018-05-18 12:15:00,25.03,25.03,24.96,24.97,61060.0,21.5444,21.5444,21.4842,21.4928,61060.0
2018-05-18 12:20:00,24.98,24.98,24.92,24.96,67475.0,21.5014,21.5014,21.4497,21.4842,67475.0
2018-05-18 12:25:00,24.96,24.96,24.9,24.91,77718.0,21.4842,21.4842,21.4325,21.4411,77718.0
2018-05-18 12:30:00,24.91,24.92,24.87,24.87,76650.0,21.4411,21.4497,21.4067,21.4067,76650.0
2018-05-18 12:35:00,24.88,24.91,24.84,24.91,77588.0,21.4153,21.4411,21.3809,21.4411,77588.0
2018-05-18 12:40:00,24.9,24.92,24.89,24.92,57116.0,21.4325,21.4497,21.4239,21.4497,57116.0
2018-05-18 12:45:00,24.92,24.94,24.9,24.91,75193.0,21.4497,21.467,21.4325,21.4411,75193.0
2018-05-18 12:50:00,24.91,24.92,24.88,24.9,70449.0,21.4411,21.4497,21.4153,21.4325,70449.0
2018-05-18 12:55:00,24.89,24.98,24.88,24.98,66175.0,21.4239,21.5014,21.4153,21.5014,66175.0
2018-05-18 13:00:00,24.98,24.98,24.91,24.93,70267.0,21.5014,21.5014,21.4411,21.4583,70267.0
2018-05-18 13:05:00,24.94,24.95,24.93,24.95,53391.0,21.467,21.4756,21.4583,21.4756,53391.0
2018-05-18 13:10:00,24.95,24.97,24.93,24.94,54019.0,21.4756,21.4928,21.4583,21.467,54019.0
2018-05-18 13:15:00,24.94,24.95,24.93,24.94,50921.0,21.467,21.4756,21.4583,21.467,50921.0
2018-05-18 13:20:00,24.94,24.96,24.9,24.95,99792.0,21.467,21.4842,21.4325,21.4756,99792.0
2018-05-18 13:25:00,24.95,24.97,24.94,24.96,50918.0,21.4756,21.4928,21.467,21.4842,50918.0
2018-05-18 13:30:00,24.95,24.96,24.92,24.93,61346.0,21.4756,21.4842,21.4497,21.4583,61346.0
2018-05-18 13:35:00,24.93,24.97,24.91,24.95,73003.0,21.4583,21.4928,21.4411,21.4756,73003.0
2018-05-18 13:40:00,24.94,24.98,24.93,24.97,60747.0,21.467,21.5014,21.4583,21.4928,60747.0
2018-05-18 13:45:00,24.97,25.01,24.97,25.01,50379.0,21.4928,21.5272,21.4928,21.5272,50379.0
2018-05-18 13:50:00,25.01,25.03,25.0,25.02,60567.0,21.5272,21.5444,21.5186,21.5358,60567.0
2018-05-18 13:55:00,25.02,25.03,25.01,25.01,146675.0,21.5358,21.5444,21.5272,21.5272,146675.0
2018-05-18 14:00:00,25.01,25.04,24.99,25.0,69477.0,21.5272,21.553,21.51,21.5186,69477.0
2018-05-18 14:05:00,24.99,25.01,24.96,24.99,57521.0,21.51,21.5272,21.4842,21.51,57521.0
2018-05-18 14:10:00,25.0,25.03,24.99,25.01,61241.0,21.5186,21.5444,21.51,21.5272,61241.0
2018-05-18 14:15:00,25.02,25.04,25.01,25.04,36528.0,21.5358,21.553,21.5272,21.553,36528.0
2018-05-18 14:20:00,25.03,25.05,25.03,25.05,67544.0,21.5444,21.5616,21.5444,21.5616,67544.0
2018-05-18 14:25:00,25.05,25.07,25.04,25.04,80787.0,21.5616,21.5789,21.553,21.553,80787.0
2018-05-18 14:30:00,25.04,25.05,25.02,25.05,40903.0,21.553,21.5616,21.5358,21.5616,40903.0
2018-05-18 14:35:00,25.05,25.06,25.03,25.05,72535.0,21.5616,21.5702,21.5444,21.5616,72535.0
2018-05-18 14:40:00,25.05,25.05,25.03,25.05,42320.0,21.5616,21.5616,21.5444,21.5616,42320.0
2018-05-18 14:45:00,25.05,25.06,25.0,25.01,794552.0,21.5616,21.5702,21.5186,21.5272,794552.0
2018-05-18 14:50:00,25.01,25.02,24.99,25.0,73754.0,21.5272,21.5358,21.51,21.5186,73754.0
2018-05-18 14:55:00,25.0,25.01,24.99,25.0,111290.0,21.5186,21.5272,21.51,21.5186,111290.0
2018-05-18 15:00:00,24.99,25.01,24.97,25.0,145410.0,21.51,21.5272,21.4928,21.5186,145410.0
2018-05-18 15:05:00,25.0,25.01,24.98,24.99,70962.0,21.5186,21.5272,21.5014,21.51,70962.0
2018-05-18 15:10:00,24.98,25.0,24.98,25.0,60118.0,21.5014,21.5186,21.5014,21.5186,60118.0
2018-05-18 15:15:00,24.99,25.0,24.98,24.98,63383.0,21.51,21.5186,21.5014,21.5014,63383.0
2018-05-18 15:20:00,24.99,25.0,24.98,24.98,96386.0,21.51,21.5186,21.5014,21.5014,96386.0
2018-05-18 15:25:00,24.98,25.0,24.98,25.0,76982.0,21.5014,21.5186,21.5014,21.5186,76982.0
2018-05-18 15:30:00,24.99,25.01,24.98,24.99,179800.0,21.51,21.5272,21.5014,21.51,179800.0
2018-05-18 15:35:00,24.99,25.05,24.98,25.03,6731294.0,21.51,21.5616,21.5014,21.5444,6731294.0
2018-05-18 15:40:00,25.03,25.03,24.98,25.03,315865.0,21.5444,21.5444,21.5014,21.5444,315865.0
2018-05-18 15:45:00,25.02,25.06,25.0,25.0,312279.0,21.5358,21.5702,21.5186,21.5186,312279.0
2018-05-18 15:50:00,25.0,25.01,24.99,25.0,257520.0,21.5186,21.5272,21.51,21.5186,257520.0
2018-05-18 15:55:00,25.0,25.0,24.88,24.89,1162628.0,21.5186,21.5186,21.4153,21.4239,1162628.0
2018-05-21 09:30:00,25.07,25.08,24.84,24.96,244828.0,21.5789,21.5875,21.3809,21.4842,244828.0
2018-05-21 09:35:00,24.96,24.96,24.82,24.85,177481.0,21.4842,21.4842,21.3637,21.3895,177481.0
2018-05-21 09:40:00,24.86,24.86,24.75,24.78,208808.0,21.3981,21.3981,21.3034,21.3292,208808.0
2018-05-21 09:45:00,24.79,24.92,24.78,24.88,218469.0,21.3378,21.4497,21.3292,21.4153,218469.0
2018-05-21 09:50:00,24.89,24.93,24.75,24.76,193713.0,21.4239,21.4583,21.3034,21.312,193713.0
2018-05-21 09:55:00,24.76,24.77,24.65,24.66,252888.0,21.312,21.3206,21.2173,21.2259,252888.0
2018-05-21 10:00:00,24.67,24.79,24.65,24.74,211227.0,21.2346,21.3378,21.2173,21.2948,211227.0
2018-05-21 10:05:00,24.74,24.78,24.66,24.71,168117.0,21.2948,21.3292,21.2259,21.269,168117.0
2018-05-21 10:10:00,24.71,24.84,24.71,24.8,247459.0,21.269,21.3809,21.269,21.3465,247459.0
2018-05-21 10:15:00,24.8,24.88,24.8,24.88,181952.0,21.3465,21.4153,21.3465,21.4153,181952.0
2018-05-21 10:20:00,24.88,24.92,24.82,24.84,224642.0,21.4153,21.4497,21.3637,21.3809,224642.0
2018-05-21 10:25:00,24.84,24.88,24.82,24.87,176511.0,21.3809,21.4153,21.3637,21.4067,176511.0
2018-05-21 10:30:00,24.87,24.99,24.85,24.98,433961.0,21.4067,21.51,21.3895,21.5014,433961.0
2018-05-21 10:35:00,24.98,24.99,24.88,24.9,225715.0,21.5014,21.51,21.4153,21.4325,225715.0
2018-05-21 10:40:00,24.89,24.99,24.88,24.95,279249.0,21.4239,21.51,21.4153,21.4756,279249.0
2018-05-21 10:45:00,24.95,25.04,24.94,25.04,143969.0,21.4756,21.553,21.467,21.553,143969.0
2018-05-21 10:50:00,25.03,25.04,24.9,24.93,233432.0,21.5444,21.553,21.4325,21.4583,233432.0
2018-05-21 10:55:00,24.93,24.97,24.91,24.93,173754.0,21.4583,21.4928,21.4411,21.4583,173754.0
2018-05-21 11:00:00,24.93,24.94,24.88,24.89,143706.0,21.4583,21.467,21.4153,21.4239,143706.0
2018-05-21 11:05:00,24.89,24.92,24.86,24.89,133571.0,21.4239,21.4497,21.3981,21.4239,133571.0
2018-05-21 11:10:00,24.89,24.9,24.85,24.86,81286.0,21.4239,21.4325,21.3895,21.3981,81286.0
2018-05-21 11:15:00,24.87,24.9,24.86,24.9,88405.0,21.4067,21.4325,21.3981,21.4325,88405.0
2018-05-21 11:20:00,24.9,24.9,24.86,24.9,102793.0,21.4325,21.4325,21.3981,21.4325,102793.0
2018-05-21 11:25:00,24.9,24.9,24.83,24.84,147348.0,21.4325,21.4325,21.3723,21.3809,147348.0
2018-05-21 11:30:00,24.84,24.85,24.82,24.83,89891.0,21.3809,21.3895,21.3637,21.3723,89891.0
2018-05-21 11:35:00,24.83,24.85,24.78,24.8,90229.0,21.3723,21.3895,21.3292,21.3465,90229.0
2018-05-21 11:40:00,24.8,24.8,24.78,24.8,77788.0,21.3465,21.3465,21.3292,21.3465,77788.0
2018-05-21 11:45:00,24.8,24.83,24.78,24.82,207232.0,21.3465,21.3723,21.3292,21.3637,207232.0
2018-05-21 11:50:00,24.83,24.86,24.77,24.81,168183.0,21.3723,21.3981,21.3206,21.3551,168183.0
2018-05-21 11:55:00,24.8,24.82,24.78,24.8,83668.0,21.3465,21.3637,21.3292,21.3465,83668.0
2018-05-21 12:00:00,24.81,24.86,24.81,24.84,144556.0,21.3551,21.3981,21.3551,21.3809,144556.0
2018-05-21 12:05:00,24.84,24.85,24.81,24.83,96227.0,21.3809,21.3895,21.3551,21.3723,96227.0
2018-05-21 12:10:00,24.83,24.88,24.81,24.88,212471.0,21.3723,21.4153,21.3551,21.4153,212471.0
2018-05-21 12:15:00,24.89,24.89,24.85,24.88,71447.0,21.4239,21.4239,21.3895,21.4153,71447.0
2018-05-21 12:20:00,24.88,24.9,24.85,24.9,71716.0,21.4153,21.4325,21.3895,21.4325,71716.0
2018-05-21 12:25:00,24.89,24.92,24.88,24.89,95559.0,21.4239,21.4497,21.4153,21.4239,95559.0
2018-05-21 12:30:00,24.89,24.91,24.87,24.88,53660.0,21.4239,21.4411,21.4067,21.4153,53660.0
2018-05-21 12:35:00,24.87,24.92,24.87,24.88,122288.0,21.4067,21.4497,21.4067,21.4153,122288.0
2018-05-21 12:40:00,24.88,24.9,24.87,24.89,137817.0,21.4153,21.4325,21.4067,21.4239,137817.0
2018-05-21 12:45:00,24.89,24.92,24.88,24.9,123156.0,21.4239,21.4497,21.4153,21.4325,123156.0
2018-05-21 12:50:00,24.89,24.92,24.88,24.91,87658.0,21.4239,21.4497,21.4153,21.4411,87658.0
2018-05-21 12:55:00,24.91,24.96,24.9,24.95,88151.0,21.4411,21.4842,21.4325,21.4756,88151.0
2018-05-21 13:00:00,24.95,24.98,24.92,24.95,150954.0,21.4756,21.5014,21.4497,21.4756,150954.0
2018-05-21 13:05:00,24.96,24.97,24.91,24.93,149821.0,21.4842,21.4928,21.4411,21.4583,149821.0
2018-05-21 13:10:00,24.94,24.94,24.87,24.88,94879.0,21.467,21.467,21.4067,21.4153,94879.0
2018-05-21 13:15:00,24.88,24.93,24.87,24.91,152343.0,21.4153,21.4583,21.4067,21.4411,152343.0
2018-05-21 13:20:00,24.93,24.93,24.86,24.91,161854.0,21.4583,21.4583,21.3981,21.4411,161854.0
2018-05-21 13:25:00,24.9,24.92,24.88,24.91,135081.0,21.4325,21.4497,21.4153,21.4411,135081.0
2018-05-21 13:30:00,24.91,24.95,24.9,24.92,149232.0,21.4411,21.4756,21.4325,21.4497,149232.0
2018-05-21 13:35:00,24.93,24.98,24.92,24.95,109278.0,21.4583,21.5014,21.4497,21.4756,109278.0
2018-05-21 13:40:00,24.96,24.99,24.94,24.98,188765.0,21.4842,21.51,21.467,21.5014,188765.0
2018-05-21 13:45:00,24.98,25.0,24.95,24.98,135769.0,21.5014,21.5186,21.4756,21.5014,135769.0
2018-05-21 13:50:00,24.98,24.98,24.89,24.93,199087.0,21.5014,21.5014,21.4239,21.4583,199087.0
2018-05-21 13:55:00,24.93,24.94,24.89,24.94,112541.0,21.4583,21.467,21.4239,21.467,112541.0
2018-05-21 14:00:00,24.94,24.95,24.89,24.89,145781.0,21.467,21.4756,21.4239,21.4239,145781.0
2018-05-21 14:05:00,24.9,24.93,24.89,24.92,57007.0,21.4325,21.4583,21.4239,21.4497,57007.0
2018-05-21 14:10:00,24.91,24.92,24.88,24.89,58326.0,21.4411,21.4497,21.4153,21.4239,58326.0
2018-05-21 14:15:00,24.88,24.91,24.88,24.89,82019.0,21.4153,21.4411,21.4153,21.4239,82019.0
2018-05-21 14:20:00,24.9,24.91,24.88,24.9,55244.0,21.4325,21.4411,21.4153,21.4325,55244.0
2018-05-21 14:25:00,24.91,24.92,24.89,24.91,75051.0,21.4411,21.4497,21.4239,21.4411,75051.0
2018-05-21 14:30:00,24.91,24.92,24.87,24.88,66248.0,21.4411,21.4497,21.4067,21.4153,66248.0
2018-05-21 14:35:00,24.88,24.96,24.87,24.92,144839.0,21.4153,21.4842,21.4067,21.4497,144839.0
2018-05-21 14:40:00,24.91,24.93,24.91,24.93,78428.0,21.4411,21.4583,21.4411,21.4583,78428.0
2018-05-21 14:45:00,24.93,24.97,24.93,24.94,210126.0,21.4583,21.4928,21.4583,21.467,210126.0
2018-05-21 14:50:00,24.94,24.95,24.88,24.89,138302.0,21.467,21.4756,21.4153,21.4239,138302.0
2018-05-21 14:55:00,24.89,24.92,24.89,24.9,53917.0,21.4239,21.4497,21.4239,21.4325,53917.0
2018-05-21 15:00:00,24.9,24.9,24.87,24.87,76147.0,21.4325,21.4325,21.4067,21.4067,76147.0
2018-05-21 15:05:00,24.87,24.88,24.85,24.88,132663.0,21.4067,21.4153,21.3895,21.4153,132663.0
2018-05-21 15:10:00,24.88,24.88,24.83,24.87,255778.0,21.4153,21.4153,21.3723,21.4067,255778.0
2018-05-21 15:15:00,24.87,24.88,24.84,24.84,88428.0,21.4067,21.4153,21.3809,21.3809,88428.0
2018-05-21 15:20:00,24.84,24.85,24.83,24.85,99367.0,21.3809,21.3895,21.3723,21.3895,99367.0
2018-05-21 15:25:00,24.84,24.85,24.79,24.82,164167.0,21.3809,21.3895,21.3378,21.3637,164167.0
2018-05-21 15:30:00,24.82,24.82,24.79,24.8,91116.0,21.3637,21.3637,21.3378,21.3465,91116.0
2018-05-21 15:35:00,24.8,24.83,24.79,24.8,228078.0,21.3465,21.3723,21.3378,21.3465,228078.0
2018-05-21 15:40:00,24.8,24.81,24.77,24.8,223057.0,21.3465,21.3551,21.3206,21.3465,223057.0
2018-05-21 15:45:00,24.79,24.8,24.72,24.77,572997.0,21.3378,21.3465,21.2776,21.3206,572997.0
2018-05-21 15:50:00,24.77,24.82,24.76,24.79,316468.0,21.3206,21.3637,21.312,21.3378,316468.0
2018-05-21 15:55:00,24.8,24.8,24.74,24.76,722143.0,21.3465,21.3465,21.2948,21.312,722143.0
2018-05-22 09:30:00,24.82,24.89,24.78,24.87,206166.0,21.3637,21.4239,21.3292,21.4067,206166.0
2018-05-22 09:35:00,24.86,24.91,24.82,24.84,146762.0,21.3981,21.4411,21.3637,21.3809,146762.0
2018-05-22 09:40:00,24.84,24.84,24.72,24.76,162180.0,21.3809,21.3809,21.2776,21.312,162180.0
2018-05-22 09:45:00,24.77,24.87,24.77,24.86,104727.0,21.3206,21.4067,21.3206,21.3981,104727.0
2018-05-22 09:50:00,24.86,24.87,24.81,24.81,79933.0,21.3981,21.4067,21.3551,21.3551,79933.0
2018-05-22 09:55:00,24.81,24.88,24.81,24.84,136561.0,21.3551,21.4153,21.3551,21.3809,136561.0
2018-05-22 10:00:00,24.84,24.94,24.84,24.94,146823.0,21.3809,21.467,21.3809,21.467,146823.0
2018-05-22 10:05:00,24.94,25.02,24.92,25.02,190927.0,21.467,21.5358,21.4497,21.5358,190927.0
2018-05-22 10:10:00,25.02,25.04,24.91,24.94,290383.0,21.5358,21.553,21.4411,21.467,290383.0
2018-05-22 10:15:00,24.94,25.02,24.93,24.98,213909.0,21.467,21.5358,21.4583,21.5014,213909.0
2018-05-22 10:20:00,24.97,25.03,24.95,25.0,117964.0,21.4928,21.5444,21.4756,21.5186,117964.0
2018-05-22 10:25:00,25.0,25.01,24.91,24.92,96361.0,21.5186,21.5272,21.4411,21.4497,96361.0
2018-05-22 10:30:00,24.92,24.92,24.84,24.86,153100.0,21.4497,21.4497,21.3809,21.3981,153100.0
2018-05-22 10:35:00,24.86,24.89,24.83,24.88,73170.0,21.3981,21.4239,21.3723,21.4153,73170.0
2018-05-22 10:40:00,24.88,24.89,24.82,24.82,95631.0,21.4153,21.4239,21.3637,21.3637,95631.0
2018-05-22 10:45:00,24.82,24.84,24.8,24.84,58346.0,21.3637,21.3809,21.3465,21.3809,58346.0
2018-05-22 10:50:00,24.83,24.85,24.81,24.83,74386.0,21.3723,21.3895,21.3551,21.3723,74386.0
2018-05-22 10:55:00,24.83,24.83,24.77,24.78,76775.0,21.3723,21.3723,21.3206,21.3292,76775.0
2018-05-22 11:00:00,24.78,24.82,24.77,24.8,87715.0,21.3292,21.3637,21.3206,21.3465,87715.0
2018-05-22 11:05:00,24.8,24.82,24.79,24.8,99889.0,21.3465,21.3637,21.3378,21.3465,99889.0
2018-05-22 11:10:00,24.8,24.83,24.79,24.83,80406.0,21.3465,21.3723,21.3378,21.3723,80406.0
2018-05-22 11:15:00,24.84,24.85,24.81,24.83,85952.0,21.3809,21.3895,21.3551,21.3723,85952.0
2018-05-22 11:20:00,24.83,24.85,24.81,24.84,120093.0,21.3723,21.3895,21.3551,21.3809,120093.0
2018-05-22 11:25:00,24.85,24.88,24.82,24.82,80512.0,21.3895,21.4153,21.3637,21.3637,80512.0
2018-05-22 11:30:00,24.83,24.87,24.82,24.83,84381.0,21.3723,21.4067,21.3637,21.3723,84381.0
2018-05-22 11:35:00,24.83,24.85,24.81,24.81,120627.0,21.3723,21.3895,21.3551,21.3551,120627.0
2018-05-22 11:40:00,24.82,24.87,24.81,24.84,105144.0,21.3637,21.4067,21.3551,21.3809,105144.0
2018-05-22 11:45:00,24.85,24.85,24.82,24.84,76530.0,21.3895,21.3895,21.3637,21.3809,76530.0
2018-05-22 11:50:00,24.84,24.84,24.8,24.8,122202.0,21.3809,21.3809,21.3465,21.3465,122202.0
2018-05-22 11:55:00,24.8,24.8,24.78,24.79,53907.0,21.3465,21.3465,21.3292,21.3378,53907.0
2018-05-22 12:00:00,24.8,24.85,24.78,24.85,113635.0,21.3465,21.3895,21.3292,21.3895,113635.0
2018-05-22 12:05:00,24.84,24.85,24.82,24.83,66297.0,21.3809,21.3895,21.3637,21.3723,66297.0
2018-05-22 12:10:00,24.84,24.84,24.83,24.83,38614.0,21.3809,21.3809,21.3723,21.3723,38614.0
2018-05-22 12:15:00,24.84,24.85,24.83,24.85,73646.0,21.3809,21.3895,21.3723,21.3895,73646.0
2018-05-22 12:20:00,24.85,24.86,24.83,24.86,87466.0,21.3895,21.3981,21.3723,21.3981,87466.0
2018-05-22 12:25:00,24.86,24.86,24.79,24.82,71059.0,21.3981,21.3981,21.3378,21.3637,71059.0
2018-05-22 12:30:00,24.83,24.84,24.8,24.82,66062.0,21.3723,21.3809,21.3465,21.3637,66062.0
2018-05-22 12:35:00,24.81,24.82,24.79,24.82,60963.0,21.3551,21.3637,21.3378,21.3637,60963.0
2018-05-22 12:40:00,24.82,24.84,24.81,24.82,36272.0,21.3637,21.3809,21.3551,21.3637,36272.0
2018-05-22 12:45:00,24.81,24.84,24.81,24.83,51830.0,21.3551,21.3809,21.3551,21.3723,51830.0
2018-05-22 12:50:00,24.83,24.85,24.81,24.84,123758.0,21.3723,21.3895,21.3551,21.3809,123758.0
2018-05-22 12:55:00,24.84,24.87,24.83,24.84,54773.0,21.3809,21.4067,21.3723,21.3809,54773.0
2018-05-22 13:00:00,24.84,24.87,24.83,24.83,66623.0,21.3809,21.4067,21.3723,21.3723,66623.0
2018-05-22 13:05:00,24.84,24.85,24.82,24.83,66853.0,21.3809,21.3895,21.3637,21.3723,66853.0
2018-05-22 13:10:00,24.83,24.89,24.81,24.87,152060.0,21.3723,21.4239,21.3551,21.4067,152060.0
2018-05-22 13:15:00,24.87,24.87,24.84,24.86,43405.0,21.4067,21.4067,21.3809,21.3981,43405.0
2018-05-22 13:20:00,24.85,24.86,24.82,24.83,28052.0,21.3895,21.3981,21.3637,21.3723,28052.0
2018-05-22 13:25:00,24.83,24.85,24.81,24.84,64528.0,21.3723,21.3895,21.3551,21.3809,64528.0
2018-05-22 13:30:00,24.84,24.84,24.81,24.83,40257.0,21.3809,21.3809,21.3551,21.3723,40257.0
2018-05-22 13:35:00,24.83,24.83,24.79,24.8,55040.0,21.3723,21.3723,21.3378,21.3465,55040.0
2018-05-22 13:40:00,24.8,24.8,24.78,24.8,53418.0,21.3465,21.3465,21.3292,21.3465,53418.0
2018-05-22 13:45:00,24.8,24.8,24.77,24.77,55201.0,21.3465,21.3465,21.3206,21.3206,55201.0
2018-05-22 13:50:00,24.78,24.8,24.77,24.79,88688.0,21.3292,21.3465,21.3206,21.3378,88688.0
2018-05-22 13:55:00,24.78,24.81,24.78,24.8,104864.0,21.3292,21.3551,21.3292,21.3465,104864.0
2018-05-22 14:00:00,24.79,24.81,24.77,24.8,125427.0,21.3378,21.3551,21.3206,21.3465,125427.0
2018-05-22 14:05:00,24.81,24.81,24.79,24.8,69646.0,21.3551,21.3551,21.3378,21.3465,69646.0
2018-05-22 14:10:00,24.8,24.82,24.78,24.79,94792.0,21.3465,21.3637,21.3292,21.3378,94792.0
2018-05-22 14:15:00,24.8,24.82,24.78,24.8,162855.0,21.3465,21.3637,21.3292,21.3465,162855.0
2018-05-22 14:20:00,24.8,24.85,24.78,24.82,261558.0,21.3465,21.3895,21.3292,21.3637,261558.0
2018-05-22 14:25:00,24.81,24.84,24.8,24.83,82252.0,21.3551,21.3809,21.3465,21.3723,82252.0
2018-05-22 14:30:00,24.83,24.84,24.82,24.83,46489.0,21.3723,21.3809,21.3637,21.3723,46489.0
2018-05-22 14:35:00,24.83,24.84,24.81,24.81,60633.0,21.3723,21.3809,21.3551,21.3551,60633.0
2018-05-22 14:40:00,24.81,24.84,24.78,24.8,207940.0,21.3551,21.3809,21.3292,21.3465,207940.0
2018-05-22 14:45:00,24.8,24.81,24.78,24.8,104931.0,21.3465,21.3551,21.3292,21.3465,104931.0
2018-05-22 14:50:00,24.8,24.8,24.78,24.79,60734.0,21.3465,21.3465,21.3292,21.3378,60734.0
2018-05-22 14:55:00,24.78,24.8,24.78,24.8,119384.0,21.3292,21.3465,21.3292,21.3465,119384.0
2018-05-22 15:00:00,24.79,24.81,24.79,24.8,95559.0,21.3378,21.3551,21.3378,21.3465,95559.0
2018-05-22 15:05:00,24.8,24.82,24.79,24.81,102204.0,21.3465,21.3637,21.3378,21.3551,102204.0
2018-05-22 15:10:00,24.8,24.81,24.77,24.79,143426.0,21.3465,21.3551,21.3206,21.3378,143426.0
2018-05-22 15:15:00,24.78,24.8,24.77,24.8,74261.0,21.3292,21.3465,21.3206,21.3465,74261.0
2018-05-22 15:20:00,24.8,24.81,24.78,24.8,212827.0,21.3465,21.3551,21.3292,21.3465,212827.0
2018-05-22 15:25:00,24.79,24.81,24.78,24.78,95780.0,21.3378,21.3551,21.3292,21.3292,95780.0
2018-05-22 15:30:00,24.79,24.79,24.75,24.77,133221.0,21.3378,21.3378,21.3034,21.3206,133221.0
2018-05-22 15:35:00,24.77,24.77,24.7,24.71,256020.0,21.3206,21.3206,21.2604,21.269,256020.0
2018-05-22 15:40:00,24.71,24.79,24.71,24.78,612843.0,21.269,21.3378,21.269,21.3292,612843.0
2018-05-22 15:45:00,24.78,24.79,24.72,24.75,261788.0,21.3292,21.3378,21.2776,21.3034,261788.0
2018-05-22 15:50:00,24.74,24.77,24.73,24.73,306471.0,21.2948,21.3206,21.2862,21.2862,306471.0
2018-05-22 15:55:00,24.73,24.74,24.69,24.7,720342.0,21.2862,21.2948,21.2518,21.2604,720342.0
2018-05-23 09:30:00,24.6,24.64,24.49,24.49,182699.0,21.1743,21.2087,21.0796,21.0796,182699.0
2018-05-23 09:35:00,24.5,24.52,24.4,24.48,149876.0,21.0882,21.1054,21.0022,21.071,149876.0
2018-05-23 09:40:00,24.49,24.53,24.44,24.53,101063.0,21.0796,21.1141,21.0366,21.1141,101063.0
2018-05-23 09:45:00,24.54,24.54,24.49,24.54,90174.0,21.1227,21.1227,21.0796,21.1227,90174.0
2018-05-23 09:50:00,24.54,24.56,24.43,24.43,114865.0,21.1227,21.1399,21.028,21.028,114865.0
2018-05-23 09:55:00,24.43,24.51,24.41,24.51,109478.0,21.028,21.0968,21.0108,21.0968,109478.0
2018-05-23 10:00:00,24.52,24.53,24.42,24.43,93144.0,21.1054,21.1141,21.0194,21.028,93144.0
2018-05-23 10:05:00,24.43,24.43,24.35,24.42,177320.0,21.028,21.028,20.9591,21.0194,177320.0
2018-05-23 10:10:00,24.43,24.48,24.41,24.48,115541.0,21.028,21.071,21.0108,21.071,115541.0
2018-05-23 10:15:00,24.48,24.51,24.46,24.5,99760.0,21.071,21.0968,21.0538,21.0882,99760.0
2018-05-23 10:20:00,24.49,24.49,24.42,24.45,102924.0,21.0796,21.0796,21.0194,21.0452,102924.0
2018-05-23 10:25:00,24.46,24.56,24.45,24.52,124029.0,21.0538,21.1399,21.0452,21.1054,124029.0
2018-05-23 10:30:00,24.52,24.58,24.49,24.54,81807.0,21.1054,21.1571,21.0796,21.1227,81807.0
2018-05-23 10:35:00,24.54,24.58,24.53,24.56,83764.0,21.1227,21.1571,21.1141,21.1399,83764.0
2018-05-23 10:40:00,24.56,24.56,24.51,24.53,74129.0,21.1399,21.1399,21.0968,21.1141,74129.0
2018-05-23 10:45:00,24.53,24.54,24.49,24.52,89680.0,21.1141,21.1227,21.0796,21.1054,89680.0
2018-05-23 10:50:00,24.51,24.58,24.5,24.55,125925.0,21.0968,21.1571,21.0882,21.1313,125925.0
2018-05-23 10:55:00,24.55,24.57,24.52,24.53,90952.0,21.1313,21.1485,21.1054,21.1141,90952.0
2018-05-23 11:00:00,24.53,24.55,24.51,24.53,85121.0,21.1141,21.1313,21.0968,21.1141,85121.0
2018-05-23 11:05:00,24.53,24.57,24.51,24.56,79112.0,21.1141,21.1485,21.0968,21.1399,79112.0
2018-05-23 11:10:00,24.57,24.61,24.55,24.61,88436.0,21.1485,21.1829,21.1313,21.1829,88436.0
2018-05-23 11:15:00,24.61,24.65,24.59,24.65,73209.0,21.1829,21.2173,21.1657,21.2173,73209.0
2018-05-23 11:20:00,24.65,24.68,24.63,24.68,82186.0,21.2173,21.2432,21.2001,21.2432,82186.0
2018-05-23 11:25:00,24.68,24.71,24.63,24.64,101559.0,21.2432,21.269,21.2001,21.2087,101559.0
2018-05-23 11:30:00,24.64,24.67,24.63,24.65,224070.0,21.2087,21.2346,21.2001,21.2173,224070.0
2018-05-23 11:35:00,24.65,24.65,24.61,24.63,110186.0,21.2173,21.2173,21.1829,21.2001,110186.0
2018-05-23 11:40:00,24.63,24.66,24.63,24.65,120588.0,21.2001,21.2259,21.2001,21.2173,120588.0
2018-05-23 11:45:00,24.66,24.67,24.63,24.63,89174.0,21.2259,21.2346,21.2001,21.2001,89174.0
2018-05-23 11:50:00,24.64,24.66,24.62,24.62,116992.0,21.2087,21.2259,21.1915,21.1915,116992.0
2018-05-23 11:55:00,24.63,24.63,24.6,24.61,80718.0,21.2001,21.2001,21.1743,21.1829,80718.0
2018-05-23 12:00:00,24.62,24.63,24.6,24.62,111506.0,21.1915,21.2001,21.1743,21.1915,111506.0
2018-05-23 12:05:00,24.61,24.66,24.61,24.64,83601.0,21.1829,21.2259,21.1829,21.2087,83601.0
2018-05-23 12:10:00,24.63,24.65,24.58,24.59,124042.0,21.2001,21.2173,21.1571,21.1657,124042.0
2018-05-23 12:15:00,24.59,24.61,24.54,24.55,81428.0,21.1657,21.1829,21.1227,21.1313,81428.0
2018-05-23 12:20:00,24.56,24.56,24.53,24.54,61704.0,21.1399,21.1399,21.1141,21.1227,61704.0
2018-05-23 12:25:00,24.54,24.54,24.48,24.48,103916.0,21.1227,21.1227,21.071,21.071,103916.0
2018-05-23 12:30:00,24.48,24.49,24.42,24.42,191513.0,21.071,21.0796,21.0194,21.0194,191513.0
2018-05-23 12:35:00,24.42,24.48,24.4,24.48,196307.0,21.0194,21.071,21.0022,21.071,196307.0
2018-05-23 12:40:00,24.47,24.52,24.46,24.5,155099.0,21.0624,21.1054,21.0538,21.0882,155099.0
2018-05-23 12:45:00,24.5,24.56,24.49,24.54,112592.0,21.0882,21.1399,21.0796,21.1227,112592.0
2018-05-23 12:50:00,24.53,24.57,24.52,24.54,60500.0,21.1141,21.1485,21.1054,21.1227,60500.0
2018-05-23 12:55:00,24.53,24.58,24.52,24.57,74836.0,21.1141,21.1571,21.1054,21.1485,74836.0
2018-05-23 13:00:00,24.57,24.57,24.54,24.54,80553.0,21.1485,21.1485,21.1227,21.1227,80553.0
2018-05-23 13:05:00,24.54,24.55,24.53,24.53,41250.0,21.1227,21.1313,21.1141,21.1141,41250.0
2018-05-23 13:10:00,24.53,24.56,24.52,24.55,99565.0,21.1141,21.1399,21.1054,21.1313,99565.0
2018-05-23 13:15:00,24.55,24.59,24.5,24.58,239229.0,21.1313,21.1657,21.0882,21.1571,239229.0
2018-05-23 13:20:00,24.58,24.66,24.58,24.62,115727.0,21.1571,21.2259,21.1571,21.1915,115727.0
2018-05-23 13:25:00,24.62,24.64,24.61,24.62,67759.0,21.1915,21.2087,21.1829,21.1915,67759.0
2018-05-23 13:30:00,24.62,24.64,24.58,24.6,93140.0,21.1915,21.2087,21.1571,21.1743,93140.0
2018-05-23 13:35:00,24.6,24.61,24.58,24.59,74359.0,21.1743,21.1829,21.1571,21.1657,74359.0
2018-05-23 13:40:00,24.58,24.61,24.57,24.58,62284.0,21.1571,21.1829,21.1485,21.1571,62284.0
2018-05-23 13:45:00,24.58,24.6,24.57,24.58,46715.0,21.1571,21.1743,21.1485,21.1571,46715.0
2018-05-23 13:50:00,24.58,24.61,24.57,24.59,75711.0,21.1571,21.1829,21.1485,21.1657,75711.0
2018-05-23 13:55:00,24.59,24.6,24.57,24.57,36860.0,21.1657,21.1743,21.1485,21.1485,36860.0
2018-05-23 14:00:00,24.57,24.61,24.57,24.59,132590.0,21.1485,21.1829,21.1485,21.1657,132590.0
2018-05-23 14:05:00,24.59,24.65,24.57,24.64,156403.0,21.1657,21.2173,21.1485,21.2087,156403.0
2018-05-23 14:10:00,24.64,24.66,24.61,24.66,71057.0,21.2087,21.2259,21.1829,21.2259,71057.0
2018-05-23 14:15:00,24.66,24.67,24.62,24.63,74590.0,21.2259,21.2346,21.1915,21.2001,74590.0
2018-05-23 14:20:00,24.63,24.65,24.6,24.65,71925.0,21.2001,21.2173,21.1743,21.2173,71925.0
2018-05-23 14:25:00,24.66,24.67,24.61,24.61,68776.0,21.2259,21.2346,21.1829,21.1829,68776.0
2018-05-23 14:30:00,24.62,24.64,24.6,24.6,56489.0,21.1915,21.2087,21.1743,21.1743,56489.0
2018-05-23 14:35:00,24.61,24.61,24.57,24.57,39832.0,21.1829,21.1829,21.1485,21.1485,39832.0
2018-05-23 14:40:00,24.57,24.58,24.55,24.55,86231.0,21.1485,21.1571,21.1313,21.1313,86231.0
2018-05-23 14:45:00,24.55,24.58,24.54,24.56,88358.0,21.1313,21.1571,21.1227,21.1399,88358.0
2018-05-23 14:50:00,24.57,24.59,24.55,24.58,105843.0,21.1485,21.1657,21.1313,21.1571,105843.0
2018-05-23 14:55:00,24.58,24.62,24.56,24.62,152127.0,21.1571,21.1915,21.1399,21.1915,152127.0
2018-05-23 15:00:00,24.61,24.63,24.6,24.63,124965.0,21.1829,21.2001,21.1743,21.2001,124965.0
2018-05-23 15:05:00,24.63,24.64,24.59,24.6,73993.0,21.2001,21.2087,21.1657,21.1743,73993.0
2018-05-23 15:10:00,24.6,24.61,24.57,24.6,110974.0,21.1743,21.1829,21.1485,21.1743,110974.0
2018-05-23 15:15:00,24.6,24.62,24.58,24.61,134448.0,21.1743,21.1915,21.1571,21.1829,134448.0
2018-05-23 15:20:00,24.61,24.63,24.58,24.59,286100.0,21.1829,21.2001,21.1571,21.1657,286100.0
2018-05-23 15:25:00,24.59,24.67,24.59,24.67,223019.0,21.1657,21.2346,21.1657,21.2346,223019.0
2018-05-23 15:30:00,24.66,24.69,24.64,24.67,206254.0,21.2259,21.2518,21.2087,21.2346,206254.0
2018-05-23 15:35:00,24.67,24.67,24.59,24.61,214274.0,21.2346,21.2346,21.1657,21.1829,214274.0
2018-05-23 15:40:00,24.61,24.61,24.57,24.61,249774.0,21.1829,21.1829,21.1485,21.1829,249774.0
2018-05-23 15:45:00,24.61,24.61,24.55,24.58,217625.0,21.1829,21.1829,21.1313,21.1571,217625.0
2018-05-23 15:50:00,24.58,24.61,24.57,24.59,278623.0,21.1571,21.1829,21.1485,21.1657,278623.0
2018-05-23 15:55:00,24.59,24.61,24.56,24.57,1122853.0,21.1657,21.1829,21.1399,21.1485,1122853.0
2018-05-24 09:30:00,24.58,24.67,24.49,24.52,147705.0,21.1571,21.2346,21.0796,21.1054,147705.0
2018-05-24 09:35:00,24.53,24.56,24.4,24.41,143481.0,21.1141,21.1399,21.0022,21.0108,143481.0
2018-05-24 09:40:00,24.41,24.46,24.35,24.37,355997.0,21.0108,21.0538,20.9591,20.9763,355997.0
2018-05-24 09:45:00,24.37,24.47,24.31,24.43,186343.0,20.9763,21.0624,20.9247,21.028,186343.0
2018-05-24 09:50:00,24.43,24.47,24.35,24.44,114445.0,21.028,21.0624,20.9591,21.0366,114445.0
2018-05-24 09:55:00,24.44,24.46,24.37,24.4,111246.0,21.0366,21.0538,20.9763,21.0022,111246.0
2018-05-24 10:00:00,24.4,24.48,24.36,24.46,113009.0,21.0022,21.071,20.9677,21.0538,113009.0
2018-05-24 10:05:00,24.45,24.49,24.44,24.48,137162.0,21.0452,21.0796,21.0366,21.071,137162.0
2018-05-24 10:10:00,24.48,24.49,24.42,24.43,89168.0,21.071,21.0796,21.0194,21.028,89168.0
2018-05-24 10:15:00,24.42,24.46,24.35,24.36,434781.0,21.0194,21.0538,20.9591,20.9677,434781.0
2018-05-24 10:20:00,24.36,24.36,24.27,24.3,139875.0,20.9677,20.9677,20.8903,20.9161,139875.0
2018-05-24 10:25:00,24.29,24.35,24.25,24.3,230144.0,20.9075,20.9591,20.873,20.9161,230144.0
2018-05-24 10:30:00,24.29,24.37,24.28,24.37,160177.0,20.9075,20.9763,20.8989,20.9763,160177.0
2018-05-24 10:35:00,24.37,24.39,24.35,24.37,72670.0,20.9763,20.9935,20.9591,20.9763,72670.0
2018-05-24 10:40:00,24.37,24.43,24.37,24.41,82689.0,20.9763,21.028,20.9763,21.0108,82689.0
2018-05-24 10:45:00,24.42,24.46,24.38,24.43,84366.0,21.0194,21.0538,20.9849,21.028,84366.0
2018-05-24 10:50:00,24.43,24.5,24.41,24.45,105805.0,21.028,21.0882,21.0108,21.0452,105805.0
2018-05-24 10:55:00,24.45,24.46,24.42,24.46,77730.0,21.0452,21.0538,21.0194,21.0538,77730.0
2018-05-24 11:00:00,24.46,24.51,24.44,24.48,92640.0,21.0538,21.0968,21.0366,21.071,92640.0
2018-05-24 11:05:00,24.48,24.55,24.47,24.52,83064.0,21.071,21.1313,21.0624,21.1054,83064.0
2018-05-24 11:10:00,24.52,24.52,24.48,24.5,92844.0,21.1054,21.1054,21.071,21.0882,92844.0
2018-05-24 11:15:00,24.5,24.54,24.47,24.51,96897.0,21.0882,21.1227,21.0624,21.0968,96897.0
2018-05-24 11:20:00,24.52,24.55,24.5,24.51,48147.0,21.1054,21.1313,21.0882,21.0968,48147.0
2018-05-24 11:25:00,24.51,24.56,24.5,24.55,104666.0,21.0968,21.1399,21.0882,21.1313,104666.0
2018-05-24 11:30:00,24.55,24.56,24.51,24.52,98299.0,21.1313,21.1399,21.0968,21.1054,98299.0
2018-05-24 11:35:00,24.52,24.53,24.47,24.48,77909.0,21.1054,21.1141,21.0624,21.071,77909.0
2018-05-24 11:40:00,24.48,24.49,24.47,24.48,43686.0,21.071,21.0796,21.0624,21.071,43686.0
2018-05-24 11:45:00,24.48,24.49,24.43,24.44,104876.0,21.071,21.0796,21.028,21.0366,104876.0
2018-05-24 11:50:00,24.44,24.45,24.4,24.43,72793.0,21.0366,21.0452,21.0022,21.028,72793.0
2018-05-24 11:55:00,24.43,24.46,24.41,24.46,53369.0,21.028,21.0538,21.0108,21.0538,53369.0
2018-05-24 12:00:00,24.46,24.48,24.43,24.43,57863.0,21.0538,21.071,21.028,21.028,57863.0
2018-05-24 12:05:00,24.44,24.46,24.43,24.44,52603.0,21.0366,21.0538,21.028,21.0366,52603.0
2018-05-24 12:10:00,24.44,24.45,24.42,24.43,55031.0,21.0366,21.0452,21.0194,21.028,55031.0
2018-05-24 12:15:00,24.43,24.49,24.42,24.48,70191.0,21.028,21.0796,21.0194,21.071,70191.0
2018-05-24 12:20:00,24.48,24.48,24.43,24.47,74040.0,21.071,21.071,21.028,21.0624,74040.0
2018-05-24 12:25:00,24.47,24.5,24.44,24.49,77657.0,21.0624,21.0882,21.0366,21.0796,77657.0
2018-05-24 12:30:00,24.49,24.51,24.47,24.47,63252.0,21.0796,21.0968,21.0624,21.0624,63252.0
2018-05-24 12:35:00,24.47,24.5,24.47,24.48,37300.0,21.0624,21.0882,21.0624,21.071,37300.0
2018-05-24 12:40:00,24.48,24.5,24.47,24.5,41430.0,21.071,21.0882,21.0624,21.0882,41430.0
2018-05-24 12:45:00,24.51,24.53,24.5,24.53,51202.0,21.0968,21.1141,21.0882,21.1141,51202.0
2018-05-24 12:50:00,24.53,24.54,24.5,24.53,58134.0,21.1141,21.1227,21.0882,21.1141,58134.0
2018-05-24 12:55:00,24.53,24.57,24.52,24.57,58717.0,21.1141,21.1485,21.1054,21.1485,58717.0
2018-05-24 13:00:00,24.56,24.57,24.54,24.54,56219.0,21.1399,21.1485,21.1227,21.1227,56219.0
2018-05-24 13:05:00,24.54,24.57,24.51,24.55,56510.0,21.1227,21.1485,21.0968,21.1313,56510.0
2018-05-24 13:10:00,24.55,24.59,24.54,24.55,69300.0,21.1313,21.1657,21.1227,21.1313,69300.0
2018-05-24 13:15:00,24.55,24.56,24.52,24.54,34688.0,21.1313,21.1399,21.1054,21.1227,34688.0
2018-05-24 13:20:00,24.55,24.55,24.51,24.53,64103.0,21.1313,21.1313,21.0968,21.1141,64103.0
2018-05-24 13:25:00,24.53,24.53,24.49,24.51,70660.0,21.1141,21.1141,21.0796,21.0968,70660.0
2018-05-24 13:30:00,24.52,24.55,24.51,24.55,69235.0,21.1054,21.1313,21.0968,21.1313,69235.0
2018-05-24 13:35:00,24.55,24.56,24.54,24.55,30469.0,21.1313,21.1399,21.1227,21.1313,30469.0
2018-05-24 13:40:00,24.55,24.57,24.53,24.57,40755.0,21.1313,21.1485,21.1141,21.1485,40755.0
2018-05-24 13:45:00,24.57,24.58,24.56,24.57,32842.0,21.1485,21.1571,21.1399,21.1485,32842.0
2018-05-24 13:50:00,24.57,24.58,24.53,24.54,70269.0,21.1485,21.1571,21.1141,21.1227,70269.0
2018-05-24 13:55:00,24.54,24.55,24.53,24.54,30146.0,21.1227,21.1313,21.1141,21.1227,30146.0
2018-05-24 14:00:00,24.53,24.55,24.52,24.53,55867.0,21.1141,21.1313,21.1054,21.1141,55867.0
2018-05-24 14:05:00,24.53,24.64,24.53,24.6,258074.0,21.1141,21.2087,21.1141,21.1743,258074.0
2018-05-24 14:10:00,24.59,24.6,24.59,24.59,49733.0,21.1657,21.1743,21.1657,21.1657,49733.0
2018-05-24 14:15:00,24.6,24.65,24.59,24.63,179754.0,21.1743,21.2173,21.1657,21.2001,179754.0
2018-05-24 14:20:00,24.63,24.67,24.63,24.65,204283.0,21.2001,21.2346,21.2001,21.2173,204283.0
2018-05-24 14:25:00,24.64,24.66,24.61,24.63,188554.0,21.2087,21.2259,21.1829,21.2001,188554.0
2018-05-24 14:30:00,24.63,24.64,24.63,24.63,67623.0,21.2001,21.2087,21.2001,21.2001,67623.0
2018-05-24 14:35:00,24.63,24.64,24.59,24.62,88969.0,21.2001,21.2087,21.1657,21.1915,88969.0
2018-05-24 14:40:00,24.62,24.62,24.58,24.59,143917.0,21.1915,21.1915,21.1571,21.1657,143917.0
2018-05-24 14:45:00,24.58,24.58,24.54,24.55,119166.0,21.1571,21.1571,21.1227,21.1313,119166.0
2018-05-24 14:50:00,24.54,24.56,24.54,24.55,78346.0,21.1227,21.1399,21.1227,21.1313,78346.0
2018-05-24 14:55:00,24.55,24.58,24.54,24.57,253735.0,21.1313,21.1571,21.1227,21.1485,253735.0
2018-05-24 15:00:00,24.56,24.58,24.54,24.56,150572.0,21.1399,21.1571,21.1227,21.1399,150572.0
2018-05-24 15:05:00,24.56,24.59,24.54,24.58,130820.0,21.1399,21.1657,21.1227,21.1571,130820.0
2018-05-24 15:10:00,24.57,24.59,24.54,24.55,132958.0,21.1485,21.1657,21.1227,21.1313,132958.0
2018-05-24 15:15:00,24.55,24.58,24.54,24.58,123848.0,21.1313,21.1571,21.1227,21.1571,123848.0
2018-05-24 15:20:00,24.58,24.6,24.56,24.58,109435.0,21.1571,21.1743,21.1399,21.1571,109435.0
2018-05-24 15:25:00,24.58,24.58,24.56,24.57,86750.0,21.1571,21.1571,21.1399,21.1485,86750.0
2018-05-24 15:30:00,24.57,24.59,24.56,24.58,164221.0,21.1485,21.1657,21.1399,21.1571,164221.0
2018-05-24 15:35:00,24.58,24.58,24.56,24.58,95397.0,21.1571,21.1571,21.1399,21.1571,95397.0
2018-05-24 15:40:00,24.58,24.58,24.56,24.56,184550.0,21.1571,21.1571,21.1399,21.1399,184550.0
2018-05-24 15:45:00,24.56,24.58,24.54,24.58,254188.0,21.1399,21.1571,21.1227,21.1571,254188.0
2018-05-24 15:50:00,24.58,24.6,24.55,24.55,248804.0,21.1571,21.1743,21.1313,21.1313,248804.0
2018-05-24 15:55:00,24.55,24.58,24.54,24.56,917962.0,21.1313,21.1571,21.1227,21.1399,917962.0
2018-05-25 09:30:00,24.47,24.59,24.47,24.52,149201.0,21.0624,21.1657,21.0624,21.1054,149201.0
2018-05-25 09:35:00,24.51,24.52,24.46,24.48,95961.0,21.0968,21.1054,21.0538,21.071,95961.0
2018-05-25 09:40:00,24.47,24.49,24.44,24.44,166862.0,21.0624,21.0796,21.0366,21.0366,166862.0
2018-05-25 09:45:00,24.45,24.5,24.41,24.43,251595.0,21.0452,21.0882,21.0108,21.028,251595.0
2018-05-25 09:50:00,24.42,24.58,24.4,24.56,198127.0,21.0194,21.1571,21.0022,21.1399,198127.0
2018-05-25 09:55:00,24.56,24.66,24.55,24.66,109376.0,21.1399,21.2259,21.1313,21.2259,109376.0
2018-05-25 10:00:00,24.65,24.68,24.61,24.64,103694.0,21.2173,21.2432,21.1829,21.2087,103694.0
2018-05-25 10:05:00,24.64,24.78,24.63,24.76,117669.0,21.2087,21.3292,21.2001,21.312,117669.0
2018-05-25 10:10:00,24.75,24.82,24.7,24.78,147872.0,21.3034,21.3637,21.2604,21.3292,147872.0
2018-05-25 10:15:00,24.78,24.88,24.75,24.87,157827.0,21.3292,21.4153,21.3034,21.4067,157827.0
2018-05-25 10:20:00,24.87,24.87,24.75,24.75,81734.0,21.4067,21.4067,21.3034,21.3034,81734.0
2018-05-25 10:25:00,24.75,24.8,24.74,24.77,128958.0,21.3034,21.3465,21.2948,21.3206,128958.0
2018-05-25 10:30:00,24.77,24.77,24.69,24.69,154041.0,21.3206,21.3206,21.2518,21.2518,154041.0
2018-05-25 10:35:00,24.7,24.73,24.67,24.72,72841.0,21.2604,21.2862,21.2346,21.2776,72841.0
2018-05-25 10:40:00,24.73,24.73,24.68,24.69,69989.0,21.2862,21.2862,21.2432,21.2518,69989.0
2018-05-25 10:45:00,24.69,24.75,24.65,24.65,109606.0,21.2518,21.3034,21.2173,21.2173,109606.0
2018-05-25 10:50:00,24.66,24.72,24.64,24.71,88022.0,21.2259,21.2776,21.2087,21.269,88022.0
2018-05-25 10:55:00,24.71,24.71,24.66,24.69,107883.0,21.269,21.269,21.2259,21.2518,107883.0
2018-05-25 11:00:00,24.68,24.69,24.65,24.65,72445.0,21.2432,21.2518,21.2173,21.2173,72445.0
2018-05-25 11:05:00,24.65,24.67,24.63,24.63,63940.0,21.2173,21.2346,21.2001,21.2001,63940.0
2018-05-25 11:10:00,24.63,24.64,24.6,24.61,69268.0,21.2001,21.2087,21.1743,21.1829,69268.0
2018-05-25 11:15:00,24.61,24.63,24.59,24.63,67589.0,21.1829,21.2001,21.1657,21.2001,67589.0
2018-05-25 11:20:00,24.63,24.68,24.62,24.67,70523.0,21.2001,21.2432,21.1915,21.2346,70523.0
2018-05-25 11:25:00,24.68,24.7,24.66,24.69,80094.0,21.2432,21.2604,21.2259,21.2518,80094.0
2018-05-25 11:30:00,24.69,24.69,24.64,24.64,72382.0,21.2518,21.2518,21.2087,21.2087,72382.0
2018-05-25 11:35:00,24.64,24.68,24.63,24.66,73705.0,21.2087,21.2432,21.2001,21.2259,73705.0
2018-05-25 11:40:00,24.66,24.66,24.63,24.66,44517.0,21.2259,21.2259,21.2001,21.2259,44517.0
2018-05-25 11:45:00,24.65,24.66,24.63,24.64,68260.0,21.2173,21.2259,21.2001,21.2087,68260.0
2018-05-25 11:50:00,24.63,24.64,24.62,24.62,49750.0,21.2001,21.2087,21.1915,21.1915,49750.0
2018-05-25 11:55:00,24.62,24.63,24.58,24.59,80920.0,21.1915,21.2001,21.1571,21.1657,80920.0
2018-05-25 12:00:00,24.58,24.61,24.57,24.58,67750.0,21.1571,21.1829,21.1485,21.1571,67750.0
2018-05-25 12:05:00,24.58,24.58,24.54,24.55,38136.0,21.1571,21.1571,21.1227,21.1313,38136.0
2018-05-25 12:10:00,24.56,24.56,24.54,24.56,97531.0,21.1399,21.1399,21.1227,21.1399,97531.0
2018-05-25 12:15:00,24.56,24.56,24.55,24.55,19337.0,21.1399,21.1399,21.1313,21.1313,19337.0
2018-05-25 12:20:00,24.55,24.56,24.54,24.55,67158.0,21.1313,21.1399,21.1227,21.1313,67158.0
2018-05-25 12:25:00,24.55,24.58,24.54,24.56,92663.0,21.1313,21.1571,21.1227,21.1399,92663.0
2018-05-25 12:30:00,24.56,24.59,24.56,24.58,49042.0,21.1399,21.1657,21.1399,21.1571,49042.0
2018-05-25 12:35:00,24.59,24.63,24.58,24.61,118657.0,21.1657,21.2001,21.1571,21.1829,118657.0
2018-05-25 12:40:00,24.61,24.64,24.6,24.63,60438.0,21.1829,21.2087,21.1743,21.2001,60438.0
2018-05-25 12:45:00,24.63,24.63,24.61,24.62,37299.0,21.2001,21.2001,21.1829,21.1915,37299.0
2018-05-25 12:50:00,24.62,24.62,24.6,24.61,44565.0,21.1915,21.1915,21.1743,21.1829,44565.0
2018-05-25 12:55:00,24.61,24.64,24.61,24.63,52579.0,21.1829,21.2087,21.1829,21.2001,52579.0
2018-05-25 13:00:00,24.63,24.65,24.61,24.64,58671.0,21.2001,21.2173,21.1829,21.2087,58671.0
2018-05-25 13:05:00,24.65,24.65,24.64,24.64,17274.0,21.2173,21.2173,21.2087,21.2087,17274.0
2018-05-25 13:10:00,24.64,24.65,24.61,24.62,79185.0,21.2087,21.2173,21.1829,21.1915,79185.0
2018-05-25 13:15:00,24.62,24.64,24.61,24.64,56318.0,21.1915,21.2087,21.1829,21.2087,56318.0
2018-05-25 13:20:00,24.64,24.65,24.61,24.63,72597.0,21.2087,21.2173,21.1829,21.2001,72597.0
2018-05-25 13:25:00,24.63,24.63,24.6,24.6,37032.0,21.2001,21.2001,21.1743,21.1743,37032.0
2018-05-25 13:30:00,24.6,24.6,24.56,24.56,45930.0,21.1743,21.1743,21.1399,21.1399,45930.0
2018-05-25 13:35:00,24.56,24.58,24.55,24.55,80240.0,21.1399,21.1571,21.1313,21.1313,80240.0
2018-05-25 13:40:00,24.55,24.57,24.54,24.56,104128.0,21.1313,21.1485,21.1227,21.1399,104128.0
2018-05-25 13:45:00,24.57,24.57,24.55,24.55,26638.0,21.1485,21.1485,21.1313,21.1313,26638.0
2018-05-25 13:50:00,24.55,24.56,24.53,24.53,37471.0,21.1313,21.1399,21.1141,21.1141,37471.0
2018-05-25 13:55:00,24.53,24.54,24.52,24.54,55150.0,21.1141,21.1227,21.1054,21.1227,55150.0
2018-05-25 14:00:00,24.54,24.54,24.51,24.51,67679.0,21.1227,21.1227,21.0968,21.0968,67679.0
2018-05-25 14:05:00,24.51,24.54,24.5,24.51,113017.0,21.0968,21.1227,21.0882,21.0968,113017.0
2018-05-25 14:10:00,24.51,24.52,24.5,24.5,98587.0,21.0968,21.1054,21.0882,21.0882,98587.0
2018-05-25 14:15:00,24.5,24.52,24.48,24.48,117634.0,21.0882,21.1054,21.071,21.071,117634.0
2018-05-25 14:20:00,24.48,24.49,24.46,24.47,117769.0,21.071,21.0796,21.0538,21.0624,117769.0
2018-05-25 14:25:00,24.48,24.5,24.46,24.47,111755.0,21.071,21.0882,21.0538,21.0624,111755.0
2018-05-25 14:30:00,24.47,24.48,24.43,24.44,141587.0,21.0624,21.071,21.028,21.0366,141587.0
2018-05-25 14:35:00,24.44,24.45,24.39,24.39,190490.0,21.0366,21.0452,20.9935,20.9935,190490.0
2018-05-25 14:40:00,24.39,24.41,24.38,24.39,355092.0,20.9935,21.0108,20.9849,20.9935,355092.0
2018-05-25 14:45:00,24.39,24.39,24.34,24.38,260116.0,20.9935,20.9935,20.9505,20.9849,260116.0
2018-05-25 14:50:00,24.38,24.45,24.37,24.45,179465.0,20.9849,21.0452,20.9763,21.0452,179465.0
2018-05-25 14:55:00,24.44,24.45,24.4,24.41,146203.0,21.0366,21.0452,21.0022,21.0108,146203.0
2018-05-25 15:00:00,24.41,24.43,24.4,24.4,144995.0,21.0108,21.028,21.0022,21.0022,144995.0
2018-05-25 15:05:00,24.4,24.44,24.39,24.43,144801.0,21.0022,21.0366,20.9935,21.028,144801.0
2018-05-25 15:10:00,24.43,24.47,24.43,24.46,182589.0,21.028,21.0624,21.028,21.0538,182589.0
2018-05-25 15:15:00,24.46,24.49,24.45,24.48,189352.0,21.0538,21.0796,21.0452,21.071,189352.0
2018-05-25 15:20:00,24.48,24.48,24.46,24.46,163829.0,21.071,21.071,21.0538,21.0538,163829.0
2018-05-25 15:25:00,24.46,24.49,24.45,24.48,203235.0,21.0538,21.0796,21.0452,21.071,203235.0
2018-05-25 15:30:00,24.48,24.49,24.46,24.48,303884.0,21.071,21.0796,21.0538,21.071,303884.0
2018-05-25 15:35:00,24.48,24.49,24.43,24.45,263026.0,21.071,21.0796,21.028,21.0452,263026.0
2018-05-25 15:40:00,24.46,24.46,24.43,24.45,454586.0,21.0538,21.0538,21.028,21.0452,454586.0
2018-05-25 15:45:00,24.45,24.53,24.44,24.51,432823.0,21.0452,21.1141,21.0366,21.0968,432823.0
2018-05-25 15:50:00,24.52,24.56,24.51,24.54,313121.0,21.1054,21.1399,21.0968,21.1227,313121.0
2018-05-25 15:55:00,24.54,24.65,24.53,24.62,1594278.0,21.1227,21.2173,21.1141,21.1915,1594278.0
2018-05-29 09:30:00,24.52,24.53,24.38,24.44,122914.0,21.1054,21.1141,20.9849,21.0366,122914.0
2018-05-29 09:35:00,24.44,24.47,24.38,24.47,67271.0,21.0366,21.0624,20.9849,21.0624,67271.0
2018-05-29 09:40:00,24.47,24.47,24.42,24.45,70329.0,21.0624,21.0624,21.0194,21.0452,70329.0
2018-05-29 09:45:00,24.44,24.46,24.4,24.41,51602.0,21.0366,21.0538,21.0022,21.0108,51602.0
2018-05-29 09:50:00,24.41,24.47,24.4,24.45,55373.0,21.0108,21.0624,21.0022,21.0452,55373.0
2018-05-29 09:55:00,24.47,24.51,24.43,24.49,118155.0,21.0624,21.0968,21.028,21.0796,118155.0
2018-05-29 10:00:00,24.5,24.56,24.49,24.56,39726.0,21.0882,21.1399,21.0796,21.1399,39726.0
2018-05-29 10:05:00,24.55,24.61,24.55,24.59,67330.0,21.1313,21.1829,21.1313,21.1657,67330.0
2018-05-29 10:10:00,24.59,24.6,24.55,24.57,45750.0,21.1657,21.1743,21.1313,21.1485,45750.0
2018-05-29 10:15:00,24.57,24.58,24.53,24.55,41425.0,21.1485,21.1571,21.1141,21.1313,41425.0
2018-05-29 10:20:00,24.55,24.55,24.48,24.51,126346.0,21.1313,21.1313,21.071,21.0968,126346.0
2018-05-29 10:25:00,24.51,24.53,24.45,24.47,60142.0,21.0968,21.1141,21.0452,21.0624,60142.0
2018-05-29 10:30:00,24.47,24.47,24.43,24.44,47134.0,21.0624,21.0624,21.028,21.0366,47134.0
2018-05-29 10:35:00,24.44,24.48,24.42,24.48,109903.0,21.0366,21.071,21.0194,21.071,109903.0
2018-05-29 10:40:00,24.48,24.5,24.46,24.49,59864.0,21.071,21.0882,21.0538,21.0796,59864.0
2018-05-29 10:45:00,24.48,24.51,24.48,24.5,55247.0,21.071,21.0968,21.071,21.0882,55247.0
2018-05-29 10:50:00,24.5,24.57,24.49,24.55,60933.0,21.0882,21.1485,21.0796,21.1313,60933.0
2018-05-29 10:55:00,24.55,24.55,24.52,24.54,71201.0,21.1313,21.1313,21.1054,21.1227,71201.0
2018-05-29 11:00:00,24.53,24.54,24.51,24.54,40531.0,21.1141,21.1227,21.0968,21.1227,40531.0
2018-05-29 11:05:00,24.54,24.56,24.48,24.48,78150.0,21.1227,21.1399,21.071,21.071,78150.0
2018-05-29 11:10:00,24.49,24.53,24.48,24.52,60283.0,21.0796,21.1141,21.071,21.1054,60283.0
2018-05-29 11:15:00,24.52,24.54,24.5,24.5,51680.0,21.1054,21.1227,21.0882,21.0882,51680.0
2018-05-29 11:20:00,24.5,24.53,24.5,24.52,48381.0,21.0882,21.1141,21.0882,21.1054,48381.0
2018-05-29 11:25:00,24.51,24.54,24.49,24.51,60128.0,21.0968,21.1227,21.0796,21.0968,60128.0
2018-05-29 11:30:00,24.51,24.55,24.48,24.53,191684.0,21.0968,21.1313,21.071,21.1141,191684.0
2018-05-29 11:35:00,24.52,24.53,24.5,24.53,48381.0,21.1054,21.1141,21.0882,21.1141,48381.0
2018-05-29 11:40:00,24.53,24.53,24.46,24.46,149093.0,21.1141,21.1141,21.0538,21.0538,149093.0
2018-05-29 11:45:00,24.46,24.48,24.43,24.48,56070.0,21.0538,21.071,21.028,21.071,56070.0
2018-05-29 11:50:00,24.47,24.49,24.45,24.48,68786.0,21.0624,21.0796,21.0452,21.071,68786.0
2018-05-29 11:55:00,24.48,24.5,24.45,24.45,38407.0,21.071,21.0882,21.0452,21.0452,38407.0
2018-05-29 12:00:00,24.45,24.46,24.41,24.43,55760.0,21.0452,21.0538,21.0108,21.028,55760.0
2018-05-29 12:05:00,24.43,24.44,24.4,24.42,44587.0,21.028,21.0366,21.0022,21.0194,44587.0
2018-05-29 12:10:00,24.41,24.43,24.38,24.38,80560.0,21.0108,21.028,20.9849,20.9849,80560.0
2018-05-29 12:15:00,24.38,24.44,24.37,24.43,63648.0,20.9849,21.0366,20.9763,21.028,63648.0
2018-05-29 12:20:00,24.42,24.47,24.42,24.46,70017.0,21.0194,21.0624,21.0194,21.0538,70017.0
2018-05-29 12:25:00,24.46,24.48,24.45,24.47,56501.0,21.0538,21.071,21.0452,21.0624,56501.0
2018-05-29 12:30:00,24.47,24.51,24.46,24.48,63805.0,21.0624,21.0968,21.0538,21.071,63805.0
2018-05-29 12:35:00,24.48,24.52,24.48,24.5,62669.0,21.071,21.1054,21.071,21.0882,62669.0
2018-05-29 12:40:00,24.51,24.53,24.48,24.48,70550.0,21.0968,21.1141,21.071,21.071,70550.0
2018-05-29 12:45:00,24.48,24.53,24.48,24.52,57132.0,21.071,21.1141,21.071,21.1054,57132.0
2018-05-29 12:50:00,24.52,24.54,24.5,24.52,56161.0,21.1054,21.1227,21.0882,21.1054,56161.0
2018-05-29 12:55:00,24.53,24.54,24.5,24.53,49463.0,21.1141,21.1227,21.0882,21.1141,49463.0
2018-05-29 13:00:00,24.53,24.53,24.5,24.51,40043.0,21.1141,21.1141,21.0882,21.0968,40043.0
2018-05-29 13:05:00,24.51,24.52,24.48,24.48,60102.0,21.0968,21.1054,21.071,21.071,60102.0
2018-05-29 13:10:00,24.49,24.5,24.46,24.46,48656.0,21.0796,21.0882,21.0538,21.0538,48656.0
2018-05-29 13:15:00,24.46,24.48,24.45,24.48,36023.0,21.0538,21.071,21.0452,21.071,36023.0
2018-05-29 13:20:00,24.48,24.51,24.47,24.5,32718.0,21.071,21.0968,21.0624,21.0882,32718.0
2018-05-29 13:25:00,24.5,24.5,24.47,24.48,46828.0,21.0882,21.0882,21.0624,21.071,46828.0
2018-05-29 13:30:00,24.48,24.48,24.44,24.44,27765.0,21.071,21.071,21.0366,21.0366,27765.0
2018-05-29 13:35:00,24.45,24.46,24.42,24.42,79568.0,21.0452,21.0538,21.0194,21.0194,79568.0
2018-05-29 13:40:00,24.43,24.44,24.4,24.41,83916.0,21.028,21.0366,21.0022,21.0108,83916.0
2018-05-29 13:45:00,24.41,24.47,24.41,24.47,51534.0,21.0108,21.0624,21.0108,21.0624,51534.0
2018-05-29 13:50:00,24.47,24.49,24.45,24.46,55067.0,21.0624,21.0796,21.0452,21.0538,55067.0
2018-05-29 13:55:00,24.46,24.48,24.46,24.46,47412.0,21.0538,21.071,21.0538,21.0538,47412.0
2018-05-29 14:00:00,24.46,24.47,24.4,24.41,141913.0,21.0538,21.0624,21.0022,21.0108,141913.0
2018-05-29 14:05:00,24.41,24.44,24.4,24.42,105333.0,21.0108,21.0366,21.0022,21.0194,105333.0
2018-05-29 14:10:00,24.43,24.45,24.41,24.43,66320.0,21.028,21.0452,21.0108,21.028,66320.0
2018-05-29 14:15:00,24.43,24.44,24.4,24.41,78585.0,21.028,21.0366,21.0022,21.0108,78585.0
2018-05-29 14:20:00,24.4,24.4,24.37,24.4,105673.0,21.0022,21.0022,20.9763,21.0022,105673.0
2018-05-29 14:25:00,24.4,24.45,24.39,24.45,80329.0,21.0022,21.0452,20.9935,21.0452,80329.0
2018-05-29 14:30:00,24.44,24.46,24.41,24.45,105307.0,21.0366,21.0538,21.0108,21.0452,105307.0
2018-05-29 14:35:00,24.45,24.46,24.4,24.41,124939.0,21.0452,21.0538,21.0022,21.0108,124939.0
2018-05-29 14:40:00,24.41,24.43,24.37,24.39,106209.0,21.0108,21.028,20.9763,20.9935,106209.0
2018-05-29 14:45:00,24.39,24.43,24.37,24.41,77240.0,20.9935,21.028,20.9763,21.0108,77240.0
2018-05-29 14:50:00,24.41,24.44,24.38,24.44,95524.0,21.0108,21.0366,20.9849,21.0366,95524.0
2018-05-29 14:55:00,24.43,24.45,24.41,24.42,92519.0,21.028,21.0452,21.0108,21.0194,92519.0
2018-05-29 15:00:00,24.42,24.45,24.4,24.41,79836.0,21.0194,21.0452,21.0022,21.0108,79836.0
2018-05-29 15:05:00,24.42,24.43,24.4,24.42,79867.0,21.0194,21.028,21.0022,21.0194,79867.0
2018-05-29 15:10:00,24.42,24.43,24.38,24.4,66387.0,21.0194,21.028,20.9849,21.0022,66387.0
2018-05-29 15:15:00,24.39,24.41,24.35,24.37,150541.0,20.9935,21.0108,20.9591,20.9763,150541.0
2018-05-29 15:20:00,24.37,24.41,24.35,24.41,123065.0,20.9763,21.0108,20.9591,21.0108,123065.0
2018-05-29 15:25:00,24.41,24.46,24.4,24.46,140076.0,21.0108,21.0538,21.0022,21.0538,140076.0
2018-05-29 15:30:00,24.46,24.5,24.45,24.49,240439.0,21.0538,21.0882,21.0452,21.0796,240439.0
2018-05-29 15:35:00,24.49,24.55,24.48,24.53,178490.0,21.0796,21.1313,21.071,21.1141,178490.0
2018-05-29 15:40:00,24.53,24.55,24.47,24.48,178775.0,21.1141,21.1313,21.0624,21.071,178775.0
2018-05-29 15:45:00,24.47,24.54,24.46,24.53,312548.0,21.0624,21.1227,21.0538,21.1141,312548.0
2018-05-29 15:50:00,24.53,24.53,24.48,24.48,224355.0,21.1141,21.1141,21.071,21.071,224355.0
2018-05-29 15:55:00,24.48,24.49,24.45,24.49,983431.0,21.071,21.0796,21.0452,21.0796,983431.0
2018-05-30 09:30:00,24.56,24.58,24.4,24.46,163317.0,21.1399,21.1571,21.0022,21.0538,163317.0
2018-05-30 09:35:00,24.46,24.47,24.37,24.44,138646.0,21.0538,21.0624,20.9763,21.0366,138646.0
2018-05-30 09:40:00,24.44,24.45,24.38,24.45,188959.0,21.0366,21.0452,20.9849,21.0452,188959.0
2018-05-30 09:45:00,24.44,24.47,24.41,24.44,321860.0,21.0366,21.0624,21.0108,21.0366,321860.0
2018-05-30 09:50:00,24.44,24.44,24.41,24.43,138745.0,21.0366,21.0366,21.0108,21.028,138745.0
2018-05-30 09:55:00,24.43,24.47,24.39,24.46,176464.0,21.028,21.0624,20.9935,21.0538,176464.0
2018-05-30 10:00:00,24.45,24.52,24.42,24.52,238962.0,21.0452,21.1054,21.0194,21.1054,238962.0
2018-05-30 10:05:00,24.52,24.52,24.49,24.5,99605.0,21.1054,21.1054,21.0796,21.0882,99605.0
2018-05-30 10:10:00,24.5,24.53,24.47,24.52,107164.0,21.0882,21.1141,21.0624,21.1054,107164.0
2018-05-30 10:15:00,24.52,24.52,24.49,24.52,154283.0,21.1054,21.1054,21.0796,21.1054,154283.0
2018-05-30 10:20:00,24.52,24.66,24.51,24.66,338736.0,21.1054,21.2259,21.0968,21.2259,338736.0
2018-05-30 10:25:00,24.66,24.67,24.61,24.64,86914.0,21.2259,21.2346,21.1829,21.2087,86914.0
2018-05-30 10:30:00,24.63,24.65,24.6,24.65,80706.0,21.2001,21.2173,21.1743,21.2173,80706.0
2018-05-30 10:35:00,24.64,24.66,24.62,24.63,40994.0,21.2087,21.2259,21.1915,21.2001,40994.0
2018-05-30 10:40:00,24.63,24.72,24.62,24.72,72823.0,21.2001,21.2776,21.1915,21.2776,72823.0
2018-05-30 10:45:00,24.72,24.72,24.68,24.69,54061.0,21.2776,21.2776,21.2432,21.2518,54061.0
2018-05-30 10:50:00,24.68,24.84,24.67,24.79,210306.0,21.2432,21.3809,21.2346,21.3378,210306.0
2018-05-30 10:55:00,24.79,24.8,24.75,24.79,172891.0,21.3378,21.3465,21.3034,21.3378,172891.0
2018-05-30 11:00:00,24.79,24.86,24.75,24.79,272443.0,21.3378,21.3981,21.3034,21.3378,272443.0
2018-05-30 11:05:00,24.78,24.8,24.73,24.76,87856.0,21.3292,21.3465,21.2862,21.312,87856.0
2018-05-30 11:10:00,24.76,24.77,24.73,24.73,57879.0,21.312,21.3206,21.2862,21.2862,57879.0
2018-05-30 11:15:00,24.73,24.78,24.73,24.77,86263.0,21.2862,21.3292,21.2862,21.3206,86263.0
2018-05-30 11:20:00,24.76,24.83,24.75,24.82,100456.0,21.312,21.3723,21.3034,21.3637,100456.0
2018-05-30 11:25:00,24.82,24.84,24.79,24.83,79956.0,21.3637,21.3809,21.3378,21.3723,79956.0
2018-05-30 11:30:00,24.83,24.85,24.81,24.82,73980.0,21.3723,21.3895,21.3551,21.3637,73980.0
2018-05-30 11:35:00,24.83,24.86,24.81,24.81,133595.0,21.3723,21.3981,21.3551,21.3551,133595.0
2018-05-30 11:40:00,24.82,24.85,24.8,24.84,95380.0,21.3637,21.3895,21.3465,21.3809,95380.0
2018-05-30 11:45:00,24.83,24.88,24.82,24.83,123830.0,21.3723,21.4153,21.3637,21.3723,123830.0
2018-05-30 11:50:00,24.83,24.9,24.82,24.85,138558.0,21.3723,21.4325,21.3637,21.3895,138558.0
2018-05-30 11:55:00,24.85,24.89,24.84,24.87,106930.0,21.3895,21.4239,21.3809,21.4067,106930.0
2018-05-30 12:00:00,24.87,24.92,24.86,24.86,107088.0,21.4067,21.4497,21.3981,21.3981,107088.0
2018-05-30 12:05:00,24.86,24.9,24.86,24.87,63604.0,21.3981,21.4325,21.3981,21.4067,63604.0
2018-05-30 12:10:00,24.87,24.93,24.86,24.91,113944.0,21.4067,21.4583,21.3981,21.4411,113944.0
2018-05-30 12:15:00,24.91,24.94,24.87,24.89,137536.0,21.4411,21.467,21.4067,21.4239,137536.0
2018-05-30 12:20:00,24.9,24.97,24.89,24.92,246288.0,21.4325,21.4928,21.4239,21.4497,246288.0
2018-05-30 12:25:00,24.92,24.93,24.87,24.89,215696.0,21.4497,21.4583,21.4067,21.4239,215696.0
2018-05-30 12:30:00,24.89,24.94,24.84,24.85,210888.0,21.4239,21.467,21.3809,21.3895,210888.0
2018-05-30 12:35:00,24.85,24.9,24.78,24.81,141097.0,21.3895,21.4325,21.3292,21.3551,141097.0
2018-05-30 12:40:00,24.81,24.84,24.78,24.81,103751.0,21.3551,21.3809,21.3292,21.3551,103751.0
2018-05-30 12:45:00,24.81,24.83,24.79,24.81,118891.0,21.3551,21.3723,21.3378,21.3551,118891.0
2018-05-30 12:50:00,24.8,24.89,24.78,24.88,290631.0,21.3465,21.4239,21.3292,21.4153,290631.0
2018-05-30 12:55:00,24.88,24.89,24.85,24.85,160969.0,21.4153,21.4239,21.3895,21.3895,160969.0
2018-05-30 13:00:00,24.85,24.89,24.83,24.89,99476.0,21.3895,21.4239,21.3723,21.4239,99476.0
2018-05-30 13:05:00,24.88,24.89,24.85,24.89,56261.0,21.4153,21.4239,21.3895,21.4239,56261.0
2018-05-30 13:10:00,24.88,24.91,24.86,24.91,85138.0,21.4153,21.4411,21.3981,21.4411,85138.0
2018-05-30 13:15:00,24.9,24.97,24.89,24.95,290320.0,21.4325,21.4928,21.4239,21.4756,290320.0
2018-05-30 13:20:00,24.95,24.98,24.93,24.96,188179.0,21.4756,21.5014,21.4583,21.4842,188179.0
2018-05-30 13:25:00,24.96,24.97,24.9,24.93,149335.0,21.4842,21.4928,21.4325,21.4583,149335.0
2018-05-30 13:30:00,24.94,24.96,24.91,24.93,188950.0,21.467,21.4842,21.4411,21.4583,188950.0
2018-05-30 13:35:00,24.93,24.93,24.87,24.88,130825.0,21.4583,21.4583,21.4067,21.4153,130825.0
2018-05-30 13:40:00,24.89,24.93,24.86,24.87,180630.0,21.4239,21.4583,21.3981,21.4067,180630.0
2018-05-30 13:45:00,24.87,24.88,24.83,24.85,99523.0,21.4067,21.4153,21.3723,21.3895,99523.0
2018-05-30 13:50:00,24.85,24.87,24.81,24.86,100292.0,21.3895,21.4067,21.3551,21.3981,100292.0
2018-05-30 13:55:00,24.86,24.87,24.81,24.83,110459.0,21.3981,21.4067,21.3551,21.3723,110459.0
2018-05-30 14:00:00,24.84,24.86,24.79,24.8,73279.0,21.3809,21.3981,21.3378,21.3465,73279.0
2018-05-30 14:05:00,24.8,24.84,24.79,24.83,68968.0,21.3465,21.3809,21.3378,21.3723,68968.0
2018-05-30 14:10:00,24.83,24.86,24.82,24.86,116855.0,21.3723,21.3981,21.3637,21.3981,116855.0
2018-05-30 14:15:00,24.86,24.87,24.83,24.86,197602.0,21.3981,21.4067,21.3723,21.3981,197602.0
2018-05-30 14:20:00,24.85,24.89,24.85,24.88,108251.0,21.3895,21.4239,21.3895,21.4153,108251.0
2018-05-30 14:25:00,24.88,24.9,24.86,24.88,171569.0,21.4153,21.4325,21.3981,21.4153,171569.0
2018-05-30 14:30:00,24.89,24.91,24.88,24.89,113865.0,21.4239,21.4411,21.4153,21.4239,113865.0
2018-05-30 14:35:00,24.89,24.9,24.87,24.87,115681.0,21.4239,21.4325,21.4067,21.4067,115681.0
2018-05-30 14:40:00,24.87,24.89,24.82,24.83,123661.0,21.4067,21.4239,21.3637,21.3723,123661.0
2018-05-30 14:45:00,24.83,24.86,24.81,24.82,141764.0,21.3723,21.3981,21.3551,21.3637,141764.0
2018-05-30 14:50:00,24.82,24.87,24.81,24.85,113284.0,21.3637,21.4067,21.3551,21.3895,113284.0
2018-05-30 14:55:00,24.86,24.88,24.84,24.86,85363.0,21.3981,21.4153,21.3809,21.3981,85363.0
2018-05-30 15:00:00,24.86,24.88,24.85,24.85,94767.0,21.3981,21.4153,21.3895,21.3895,94767.0
2018-05-30 15:05:00,24.85,24.87,24.81,24.82,257926.0,21.3895,21.4067,21.3551,21.3637,257926.0
2018-05-30 15:10:00,24.82,24.84,24.81,24.82,159403.0,21.3637,21.3809,21.3551,21.3637,159403.0
2018-05-30 15:15:00,24.82,24.86,24.81,24.85,86534.0,21.3637,21.3981,21.3551,21.3895,86534.0
2018-05-30 15:20:00,24.84,24.86,24.81,24.84,654991.0,21.3809,21.3981,21.3551,21.3809,654991.0
2018-05-30 15:25:00,24.84,24.88,24.84,24.87,159581.0,21.3809,21.4153,21.3809,21.4067,159581.0
2018-05-30 15:30:00,24.87,24.97,24.87,24.95,525005.0,21.4067,21.4928,21.4067,21.4756,525005.0
2018-05-30 15:35:00,24.95,24.97,24.9,24.93,941416.0,21.4756,21.4928,21.4325,21.4583,941416.0
2018-05-30 15:40:00,24.93,24.97,24.92,24.92,338222.0,21.4583,21.4928,21.4497,21.4497,338222.0
2018-05-30 15:45:00,24.91,25.02,24.91,24.96,655860.0,21.4411,21.5358,21.4411,21.4842,655860.0
2018-05-30 15:50:00,24.97,25.06,24.96,25.04,713790.0,21.4928,21.5702,21.4842,21.553,713790.0
2018-05-30 15:55:00,25.04,25.05,24.97,24.98,1135461.0,21.553,21.5616,21.4928,21.5014,1135461.0
2018-05-31 09:30:00,24.98,25.12,24.96,25.11,287254.0,21.5014,21.6219,21.4842,21.6133,287254.0
2018-05-31 09:35:00,25.11,25.11,24.98,25.01,200944.0,21.6133,21.6133,21.5014,21.5272,200944.0
2018-05-31 09:40:00,25.0,25.08,24.93,25.01,561000.0,21.5186,21.5875,21.4583,21.5272,561000.0
2018-05-31 09:45:00,25.01,25.07,24.99,25.0,359135.0,21.5272,21.5789,21.51,21.5186,359135.0
2018-05-31 09:50:00,25.0,25.03,24.95,25.01,390987.0,21.5186,21.5444,21.4756,21.5272,390987.0
2018-05-31 09:55:00,25.01,25.01,24.96,24.97,184925.0,21.5272,21.5272,21.4842,21.4928,184925.0
2018-05-31 10:00:00,24.97,25.04,24.95,25.04,303548.0,21.4928,21.553,21.4756,21.553,303548.0
2018-05-31 10:05:00,25.04,25.04,24.8,24.8,791823.0,21.553,21.553,21.3465,21.3465,791823.0
2018-05-31 10:10:00,24.8,24.82,24.74,24.77,233735.0,21.3465,21.3637,21.2948,21.3206,233735.0
2018-05-31 10:15:00,24.77,24.8,24.74,24.77,219638.0,21.3206,21.3465,21.2948,21.3206,219638.0
2018-05-31 10:20:00,24.76,24.77,24.72,24.75,188763.0,21.312,21.3206,21.2776,21.3034,188763.0
2018-05-31 10:25:00,24.74,24.74,24.65,24.68,177883.0,21.2948,21.2948,21.2173,21.2432,177883.0
2018-05-31 10:30:00,24.68,24.68,24.63,24.64,144206.0,21.2432,21.2432,21.2001,21.2087,144206.0
2018-05-31 10:35:00,24.64,24.64,24.59,24.61,121601.0,21.2087,21.2087,21.1657,21.1829,121601.0
2018-05-31 10:40:00,24.62,24.64,24.59,24.62,112507.0,21.1915,21.2087,21.1657,21.1915,112507.0
2018-05-31 10:45:00,24.62,24.63,24.55,24.57,107652.0,21.1915,21.2001,21.1313,21.1485,107652.0
2018-05-31 10:50:00,24.57,24.61,24.55,24.56,146766.0,21.1485,21.1829,21.1313,21.1399,146766.0
2018-05-31 10:55:00,24.57,24.58,24.54,24.55,75520.0,21.1485,21.1571,21.1227,21.1313,75520.0
2018-05-31 11:00:00,24.55,24.56,24.47,24.49,176226.0,21.1313,21.1399,21.0624,21.0796,176226.0
2018-05-31 11:05:00,24.49,24.49,24.45,24.46,142534.0,21.0796,21.0796,21.0452,21.0538,142534.0
2018-05-31 11:10:00,24.46,24.55,24.44,24.51,313676.0,21.0538,21.1313,21.0366,21.0968,313676.0
2018-05-31 11:15:00,24.51,24.53,24.47,24.47,157604.0,21.0968,21.1141,21.0624,21.0624,157604.0
2018-05-31 11:20:00,24.47,24.51,24.47,24.51,111699.0,21.0624,21.0968,21.0624,21.0968,111699.0
2018-05-31 11:25:00,24.51,24.54,24.5,24.53,150883.0,21.0968,21.1227,21.0882,21.1141,150883.0
2018-05-31 11:30:00,24.53,24.56,24.51,24.53,116910.0,21.1141,21.1399,21.0968,21.1141,116910.0
2018-05-31 11:35:00,24.52,24.53,24.47,24.5,107766.0,21.1054,21.1141,21.0624,21.0882,107766.0
2018-05-31 11:40:00,24.51,24.58,24.5,24.55,168539.0,21.0968,21.1571,21.0882,21.1313,168539.0
2018-05-31 11:45:00,24.55,24.65,24.55,24.62,241548.0,21.1313,21.2173,21.1313,21.1915,241548.0
2018-05-31 11:50:00,24.62,24.63,24.52,24.54,76139.0,21.1915,21.2001,21.1054,21.1227,76139.0
2018-05-31 11:55:00,24.54,24.58,24.53,24.56,86479.0,21.1227,21.1571,21.1141,21.1399,86479.0
2018-05-31 12:00:00,24.57,24.58,24.51,24.51,226126.0,21.1485,21.1571,21.0968,21.0968,226126.0
2018-05-31 12:05:00,24.52,24.55,24.5,24.51,156030.0,21.1054,21.1313,21.0882,21.0968,156030.0
2018-05-31 12:10:00,24.52,24.55,24.51,24.54,60311.0,21.1054,21.1313,21.0968,21.1227,60311.0
2018-05-31 12:15:00,24.54,24.55,24.51,24.54,115897.0,21.1227,21.1313,21.0968,21.1227,115897.0
2018-05-31 12:20:00,24.54,24.56,24.52,24.55,85332.0,21.1227,21.1399,21.1054,21.1313,85332.0
2018-05-31 12:25:00,24.55,24.55,24.5,24.51,116430.0,21.1313,21.1313,21.0882,21.0968,116430.0
2018-05-31 12:30:00,24.51,24.53,24.48,24.53,96875.0,21.0968,21.1141,21.071,21.1141,96875.0
2018-05-31 12:35:00,24.53,24.54,24.51,24.52,91087.0,21.1141,21.1227,21.0968,21.1054,91087.0
2018-05-31 12:40:00,24.52,24.55,24.49,24.52,132343.0,21.1054,21.1313,21.0796,21.1054,132343.0
2018-05-31 12:45:00,24.52,24.53,24.49,24.52,93205.0,21.1054,21.1141,21.0796,21.1054,93205.0
2018-05-31 12:50:00,24.52,24.54,24.51,24.54,188948.0,21.1054,21.1227,21.0968,21.1227,188948.0
2018-05-31 12:55:00,24.54,24.54,24.49,24.5,177780.0,21.1227,21.1227,21.0796,21.0882,177780.0
2018-05-31 13:00:00,24.51,24.51,24.48,24.49,111737.0,21.0968,21.0968,21.071,21.0796,111737.0
2018-05-31 13:05:00,24.5,24.5,24.44,24.44,75576.0,21.0882,21.0882,21.0366,21.0366,75576.0
2018-05-31 13:10:00,24.44,24.46,24.42,24.45,99869.0,21.0366,21.0538,21.0194,21.0452,99869.0
2018-05-31 13:15:00,24.46,24.48,24.45,24.46,82548.0,21.0538,21.071,21.0452,21.0538,82548.0
2018-05-31 13:20:00,24.46,24.5,24.46,24.47,62142.0,21.0538,21.0882,21.0538,21.0624,62142.0
2018-05-31 13:25:00,24.48,24.48,24.44,24.45,78351.0,21.071,21.071,21.0366,21.0452,78351.0
2018-05-31 13:30:00,24.45,24.47,24.42,24.43,72525.0,21.0452,21.0624,21.0194,21.028,72525.0
2018-05-31 13:35:00,24.43,24.46,24.42,24.44,77239.0,21.028,21.0538,21.0194,21.0366,77239.0
2018-05-31 13:40:00,24.44,24.45,24.41,24.44,75578.0,21.0366,21.0452,21.0108,21.0366,75578.0
2018-05-31 13:45:00,24.43,24.46,24.42,24.45,77157.0,21.028,21.0538,21.0194,21.0452,77157.0
2018-05-31 13:50:00,24.45,24.48,24.42,24.45,175168.0,21.0452,21.071,21.0194,21.0452,175168.0
2018-05-31 13:55:00,24.45,24.46,24.42,24.43,97433.0,21.0452,21.0538,21.0194,21.028,97433.0
2018-05-31 14:00:00,24.43,24.44,24.41,24.44,85823.0,21.028,21.0366,21.0108,21.0366,85823.0
2018-05-31 14:05:00,24.44,24.48,24.43,24.48,118869.0,21.0366,21.071,21.028,21.071,118869.0
2018-05-31 14:10:00,24.48,24.48,24.45,24.46,85406.0,21.071,21.071,21.0452,21.0538,85406.0
2018-05-31 14:15:00,24.46,24.5,24.45,24.48,113663.0,21.0538,21.0882,21.0452,21.071,113663.0
2018-05-31 14:20:00,24.48,24.5,24.43,24.44,164777.0,21.071,21.0882,21.028,21.0366,164777.0
2018-05-31 14:25:00,24.44,24.45,24.4,24.41,140379.0,21.0366,21.0452,21.0022,21.0108,140379.0
2018-05-31 14:30:00,24.41,24.42,24.4,24.41,90050.0,21.0108,21.0194,21.0022,21.0108,90050.0
2018-05-31 14:35:00,24.4,24.4,24.37,24.37,58705.0,21.0022,21.0022,20.9763,20.9763,58705.0
2018-05-31 14:40:00,24.37,24.4,24.33,24.39,113773.0,20.9763,21.0022,20.9419,20.9935,113773.0
2018-05-31 14:45:00,24.39,24.4,24.36,24.36,56193.0,20.9935,21.0022,20.9677,20.9677,56193.0
2018-05-31 14:50:00,24.37,24.42,24.36,24.4,135282.0,20.9763,21.0194,20.9677,21.0022,135282.0
2018-05-31 14:55:00,24.4,24.44,24.4,24.43,275994.0,21.0022,21.0366,21.0022,21.028,275994.0
2018-05-31 15:00:00,24.43,24.46,24.4,24.43,141330.0,21.028,21.0538,21.0022,21.028,141330.0
2018-05-31 15:05:00,24.44,24.48,24.42,24.48,169356.0,21.0366,21.071,21.0194,21.071,169356.0
2018-05-31 15:10:00,24.48,24.48,24.4,24.42,127385.0,21.071,21.071,21.0022,21.0194,127385.0
2018-05-31 15:15:00,24.42,24.42,24.36,24.39,110000.0,21.0194,21.0194,20.9677,20.9935,110000.0
2018-05-31 15:20:00,24.39,24.41,24.36,24.38,191426.0,20.9935,21.0108,20.9677,20.9849,191426.0
2018-05-31 15:25:00,24.38,24.43,24.37,24.43,210801.0,20.9849,21.028,20.9763,21.028,210801.0
2018-05-31 15:30:00,24.43,24.48,24.42,24.46,372672.0,21.028,21.071,21.0194,21.0538,372672.0
2018-05-31 15:35:00,24.46,24.48,24.41,24.43,239026.0,21.0538,21.071,21.0108,21.028,239026.0
2018-05-31 15:40:00,24.44,24.45,24.38,24.39,343132.0,21.0366,21.0452,20.9849,20.9935,343132.0
2018-05-31 15:45:00,24.38,24.44,24.36,24.39,920623.0,20.9849,21.0366,20.9677,20.9935,920623.0
2018-05-31 15:50:00,24.4,24.43,24.37,24.38,351634.0,21.0022,21.028,20.9763,20.9849,351634.0
2018-05-31 15:55:00,24.38,24.39,24.32,24.33,1185598.0,20.9849,20.9935,20.9333,20.9419,1185598.0
2018-06-01 09:30:00,24.33,24.44,24.33,24.37,178941.0,20.9419,21.0366,20.9419,20.9763,178941.0
2018-06-01 09:35:00,24.36,24.47,24.36,24.43,112174.0,20.9677,21.0624,20.9677,21.028,112174.0
2018-06-01 09:40:00,24.43,24.43,24.35,24.39,74956.0,21.028,21.028,20.9591,20.9935,74956.0
2018-06-01 09:45:00,24.39,24.44,24.39,24.43,70751.0,20.9935,21.0366,20.9935,21.028,70751.0
2018-06-01 09:50:00,24.43,24.44,24.34,24.34,122548.0,21.028,21.0366,20.9505,20.9505,122548.0
2018-06-01 09:55:00,24.34,24.36,24.29,24.35,88291.0,20.9505,20.9677,20.9075,20.9591,88291.0
2018-06-01 10:00:00,24.36,24.4,24.34,24.34,101016.0,20.9677,21.0022,20.9505,20.9505,101016.0
2018-06-01 10:05:00,24.33,24.39,24.33,24.38,83263.0,20.9419,20.9935,20.9419,20.9849,83263.0
2018-06-01 10:10:00,24.39,24.39,24.3,24.3,142690.0,20.9935,20.9935,20.9161,20.9161,142690.0
2018-06-01 10:15:00,24.31,24.31,24.24,24.3,168688.0,20.9247,20.9247,20.8644,20.9161,168688.0
2018-06-01 10:20:00,24.3,24.41,24.28,24.39,152834.0,20.9161,21.0108,20.8989,20.9935,152834.0
2018-06-01 10:25:00,24.39,24.45,24.39,24.4,194416.0,20.9935,21.0452,20.9935,21.0022,194416.0
2018-06-01 10:30:00,24.41,24.45,24.38,24.42,74336.0,21.0108,21.0452,20.9849,21.0194,74336.0
2018-06-01 10:35:00,24.41,24.45,24.41,24.42,55957.0,21.0108,21.0452,21.0108,21.0194,55957.0
2018-06-01 10:40:00,24.42,24.43,24.38,24.39,67548.0,21.0194,21.028,20.9849,20.9935,67548.0
2018-06-01 10:45:00,24.39,24.45,24.38,24.42,60366.0,20.9935,21.0452,20.9849,21.0194,60366.0
2018-06-01 10:50:00,24.42,24.43,24.39,24.4,65029.0,21.0194,21.028,20.9935,21.0022,65029.0
2018-06-01 10:55:00,24.4,24.42,24.39,24.39,110059.0,21.0022,21.0194,20.9935,20.9935,110059.0
2018-06-01 11:00:00,24.4,24.41,24.39,24.39,32326.0,21.0022,21.0108,20.9935,20.9935,32326.0
2018-06-01 11:05:00,24.39,24.43,24.39,24.42,57549.0,20.9935,21.028,20.9935,21.0194,57549.0
2018-06-01 11:10:00,24.42,24.45,24.41,24.44,52048.0,21.0194,21.0452,21.0108,21.0366,52048.0
2018-06-01 11:15:00,24.43,24.44,24.42,24.42,52913.0,21.028,21.0366,21.0194,21.0194,52913.0
2018-06-01 11:20:00,24.43,24.43,24.39,24.41,59880.0,21.028,21.028,20.9935,21.0108,59880.0
2018-06-01 11:25:00,24.4,24.43,24.4,24.41,75830.0,21.0022,21.028,21.0022,21.0108,75830.0
2018-06-01 11:30:00,24.41,24.46,24.39,24.45,98155.0,21.0108,21.0538,20.9935,21.0452,98155.0
2018-06-01 11:35:00,24.45,24.46,24.41,24.41,57953.0,21.0452,21.0538,21.0108,21.0108,57953.0
2018-06-01 11:40:00,24.41,24.41,24.32,24.33,83346.0,21.0108,21.0108,20.9333,20.9419,83346.0
2018-06-01 11:45:00,24.33,24.37,24.32,24.36,116880.0,20.9419,20.9763,20.9333,20.9677,116880.0
2018-06-01 11:50:00,24.37,24.38,24.35,24.37,52200.0,20.9763,20.9849,20.9591,20.9763,52200.0
2018-06-01 11:55:00,24.37,24.37,24.32,24.32,33543.0,20.9763,20.9763,20.9333,20.9333,33543.0
2018-06-01 12:00:00,24.33,24.36,24.31,24.33,111852.0,20.9419,20.9677,20.9247,20.9419,111852.0
2018-06-01 12:05:00,24.33,24.34,24.3,24.3,43920.0,20.9419,20.9505,20.9161,20.9161,43920.0
2018-06-01 12:10:00,24.3,24.34,24.3,24.34,66751.0,20.9161,20.9505,20.9161,20.9505,66751.0
2018-06-01 12:15:00,24.34,24.34,24.3,24.33,66808.0,20.9505,20.9505,20.9161,20.9419,66808.0
2018-06-01 12:20:00,24.34,24.38,24.33,24.37,49433.0,20.9505,20.9849,20.9419,20.9763,49433.0
2018-06-01 12:25:00,24.37,24.41,24.37,24.41,66094.0,20.9763,21.0108,20.9763,21.0108,66094.0
2018-06-01 12:30:00,24.41,24.44,24.39,24.44,83875.0,21.0108,21.0366,20.9935,21.0366,83875.0
2018-06-01 12:35:00,24.44,24.45,24.43,24.44,64791.0,21.0366,21.0452,21.028,21.0366,64791.0
2018-06-01 12:40:00,24.44,24.45,24.43,24.45,195433.0,21.0366,21.0452,21.028,21.0452,195433.0
2018-06-01 12:45:00,24.45,24.46,24.42,24.42,48043.0,21.0452,21.0538,21.0194,21.0194,48043.0
2018-06-01 12:50:00,24.42,24.45,24.42,24.43,46979.0,21.0194,21.0452,21.0194,21.028,46979.0
2018-06-01 12:55:00,24.44,24.44,24.4,24.44,59949.0,21.0366,21.0366,21.0022,21.0366,59949.0
2018-06-01 13:00:00,24.44,24.46,24.43,24.43,59792.0,21.0366,21.0538,21.028,21.028,59792.0
2018-06-01 13:05:00,24.43,24.48,24.43,24.47,86333.0,21.028,21.071,21.028,21.0624,86333.0
2018-06-01 13:10:00,24.47,24.48,24.43,24.43,58282.0,21.0624,21.071,21.028,21.028,58282.0
2018-06-01 13:15:00,24.43,24.46,24.42,24.43,64394.0,21.028,21.0538,21.0194,21.028,64394.0
2018-06-01 13:20:00,24.44,24.48,24.42,24.48,58374.0,21.0366,21.071,21.0194,21.071,58374.0
2018-06-01 13:25:00,24.48,24.49,24.45,24.46,107498.0,21.071,21.0796,21.0452,21.0538,107498.0
2018-06-01 13:30:00,24.47,24.54,24.45,24.49,191463.0,21.0624,21.1227,21.0452,21.0796,191463.0
2018-06-01 13:35:00,24.48,24.5,24.45,24.46,156228.0,21.071,21.0882,21.0452,21.0538,156228.0
2018-06-01 13:40:00,24.46,24.47,24.43,24.45,140706.0,21.0538,21.0624,21.028,21.0452,140706.0
2018-06-01 13:45:00,24.44,24.48,24.41,24.42,115017.0,21.0366,21.071,21.0108,21.0194,115017.0
2018-06-01 13:50:00,24.42,24.45,24.4,24.4,75077.0,21.0194,21.0452,21.0022,21.0022,75077.0
2018-06-01 13:55:00,24.4,24.4,24.36,24.38,53490.0,21.0022,21.0022,20.9677,20.9849,53490.0
2018-06-01 14:00:00,24.39,24.39,24.36,24.38,31894.0,20.9935,20.9935,20.9677,20.9849,31894.0
2018-06-01 14:05:00,24.38,24.41,24.35,24.38,70731.0,20.9849,21.0108,20.9591,20.9849,70731.0
2018-06-01 14:10:00,24.38,24.38,24.35,24.37,32321.0,20.9849,20.9849,20.9591,20.9763,32321.0
2018-06-01 14:15:00,24.38,24.39,24.36,24.39,20249.0,20.9849,20.9935,20.9677,20.9935,20249.0
2018-06-01 14:20:00,24.38,24.41,24.37,24.37,56032.0,20.9849,21.0108,20.9763,20.9763,56032.0
2018-06-01 14:25:00,24.37,24.39,24.36,24.38,49179.0,20.9763,20.9935,20.9677,20.9849,49179.0
2018-06-01 14:30:00,24.39,24.39,24.35,24.38,45686.0,20.9935,20.9935,20.9591,20.9849,45686.0
2018-06-01 14:35:00,24.38,24.4,24.37,24.39,33741.0,20.9849,21.0022,20.9763,20.9935,33741.0
2018-06-01 14:40:00,24.39,24.41,24.36,24.4,74962.0,20.9935,21.0108,20.9677,21.0022,74962.0
2018-06-01 14:45:00,24.4,24.43,24.39,24.43,73808.0,21.0022,21.028,20.9935,21.028,73808.0
2018-06-01 14:50:00,24.43,24.43,24.4,24.43,45231.0,21.028,21.028,21.0022,21.028,45231.0
2018-06-01 14:55:00,24.43,24.44,24.41,24.42,57770.0,21.028,21.0366,21.0108,21.0194,57770.0
2018-06-01 15:00:00,24.41,24.44,24.4,24.43,75335.0,21.0108,21.0366,21.0022,21.028,75335.0
2018-06-01 15:05:00,24.43,24.44,24.42,24.42,40188.0,21.028,21.0366,21.0194,21.0194,40188.0
2018-06-01 15:10:00,24.42,24.44,24.4,24.42,129248.0,21.0194,21.0366,21.0022,21.0194,129248.0
2018-06-01 15:15:00,24.42,24.43,24.41,24.42,24955.0,21.0194,21.028,21.0108,21.0194,24955.0
2018-06-01 15:20:00,24.41,24.43,24.41,24.42,60607.0,21.0108,21.028,21.0108,21.0194,60607.0
2018-06-01 15:25:00,24.42,24.45,24.41,24.44,114163.0,21.0194,21.0452,21.0108,21.0366,114163.0
2018-06-01 15:30:00,24.45,24.46,24.43,24.43,176379.0,21.0452,21.0538,21.028,21.028,176379.0
2018-06-01 15:35:00,24.44,24.47,24.43,24.45,237487.0,21.0366,21.0624,21.028,21.0452,237487.0
2018-06-01 15:40:00,24.44,24.45,24.42,24.45,140099.0,21.0366,21.0452,21.0194,21.0452,140099.0
2018-06-01 15:45:00,24.45,24.46,24.43,24.44,215047.0,21.0452,21.0538,21.028,21.0366,215047.0
2018-06-01 15:50:00,24.44,24.46,24.42,24.42,134285.0,21.0366,21.0538,21.0194,21.0194,134285.0
2018-06-01 15:55:00,24.43,24.43,24.37,24.41,540255.0,21.028,21.028,20.9763,21.0108,540255.0
2018-06-04 09:30:00,24.5,24.52,24.45,24.48,142186.0,21.0882,21.1054,21.0452,21.071,142186.0
2018-06-04 09:35:00,24.48,24.53,24.44,24.49,279997.0,21.071,21.1141,21.0366,21.0796,279997.0
2018-06-04 09:40:00,24.49,24.61,24.48,24.59,224405.0,21.0796,21.1829,21.071,21.1657,224405.0
2018-06-04 09:45:00,24.59,24.64,24.58,24.61,180611.0,21.1657,21.2087,21.1571,21.1829,180611.0
2018-06-04 09:50:00,24.62,24.68,24.6,24.64,111018.0,21.1915,21.2432,21.1743,21.2087,111018.0
2018-06-04 09:55:00,24.64,24.68,24.61,24.64,130659.0,21.2087,21.2432,21.1829,21.2087,130659.0
2018-06-04 10:00:00,24.64,24.78,24.64,24.72,318698.0,21.2087,21.3292,21.2087,21.2776,318698.0
2018-06-04 10:05:00,24.72,24.76,24.69,24.73,429944.0,21.2776,21.312,21.2518,21.2862,429944.0
2018-06-04 10:10:00,24.74,24.8,24.74,24.75,118938.0,21.2948,21.3465,21.2948,21.3034,118938.0
2018-06-04 10:15:00,24.76,24.76,24.66,24.66,370621.0,21.312,21.312,21.2259,21.2259,370621.0
2018-06-04 10:20:00,24.66,24.69,24.63,24.63,126620.0,21.2259,21.2518,21.2001,21.2001,126620.0
2018-06-04 10:25:00,24.63,24.64,24.6,24.62,155751.0,21.2001,21.2087,21.1743,21.1915,155751.0
2018-06-04 10:30:00,24.63,24.65,24.61,24.64,37900.0,21.2001,21.2173,21.1829,21.2087,37900.0
2018-06-04 10:35:00,24.64,24.65,24.61,24.63,38955.0,21.2087,21.2173,21.1829,21.2001,38955.0
2018-06-04 10:40:00,24.64,24.65,24.61,24.61,73250.0,21.2087,21.2173,21.1829,21.1829,73250.0
2018-06-04 10:45:00,24.61,24.62,24.58,24.6,129434.0,21.1829,21.1915,21.1571,21.1743,129434.0
2018-06-04 10:50:00,24.6,24.61,24.55,24.58,37341.0,21.1743,21.1829,21.1313,21.1571,37341.0
2018-06-04 10:55:00,24.58,24.58,24.55,24.55,28516.0,21.1571,21.1571,21.1313,21.1313,28516.0
2018-06-04 11:00:00,24.55,24.59,24.55,24.58,70899.0,21.1313,21.1657,21.1313,21.1571,70899.0
2018-06-04 11:05:00,24.58,24.62,24.56,24.6,43683.0,21.1571,21.1915,21.1399,21.1743,43683.0
2018-06-04 11:10:00,24.59,24.62,24.58,24.58,55483.0,21.1657,21.1915,21.1571,21.1571,55483.0
2018-06-04 11:15:00,24.58,24.61,24.57,24.61,49797.0,21.1571,21.1829,21.1485,21.1829,49797.0
2018-06-04 11:20:00,24.6,24.64,24.59,24.63,83559.0,21.1743,21.2087,21.1657,21.2001,83559.0
2018-06-04 11:25:00,24.63,24.68,24.63,24.66,77151.0,21.2001,21.2432,21.2001,21.2259,77151.0
2018-06-04 11:30:00,24.66,24.68,24.64,24.64,60439.0,21.2259,21.2432,21.2087,21.2087,60439.0
2018-06-04 11:35:00,24.64,24.67,24.63,24.65,48582.0,21.2087,21.2346,21.2001,21.2173,48582.0
2018-06-04 11:40:00,24.64,24.65,24.62,24.64,33171.0,21.2087,21.2173,21.1915,21.2087,33171.0
2018-06-04 11:45:00,24.64,24.65,24.6,24.63,65037.0,21.2087,21.2173,21.1743,21.2001,65037.0
2018-06-04 11:50:00,24.62,24.63,24.6,24.6,56638.0,21.1915,21.2001,21.1743,21.1743,56638.0
2018-06-04 11:55:00,24.6,24.63,24.6,24.62,29274.0,21.1743,21.2001,21.1743,21.1915,29274.0
2018-06-04 12:00:00,24.62,24.63,24.55,24.55,69164.0,21.1915,21.2001,21.1313,21.1313,69164.0
2018-06-04 12:05:00,24.56,24.6,24.55,24.57,62107.0,21.1399,21.1743,21.1313,21.1485,62107.0
2018-06-04 12:10:00,24.57,24.63,24.56,24.61,99788.0,21.1485,21.2001,21.1399,21.1829,99788.0
2018-06-04 12:15:00,24.61,24.64,24.59,24.62,89615.0,21.1829,21.2087,21.1657,21.1915,89615.0
2018-06-04 12:20:00,24.63,24.68,24.62,24.66,139554.0,21.2001,21.2432,21.1915,21.2259,139554.0
2018-06-04 12:25:00,24.67,24.68,24.66,24.68,67896.0,21.2346,21.2432,21.2259,21.2432,67896.0
2018-06-04 12:30:00,24.68,24.73,24.67,24.72,215543.0,21.2432,21.2862,21.2346,21.2776,215543.0
2018-06-04 12:35:00,24.71,24.74,24.68,24.71,192465.0,21.269,21.2948,21.2432,21.269,192465.0
2018-06-04 12:40:00,24.71,24.74,24.7,24.73,156214.0,21.269,21.2948,21.2604,21.2862,156214.0
2018-06-04 12:45:00,24.73,24.76,24.72,24.73,145069.0,21.2862,21.312,21.2776,21.2862,145069.0
2018-06-04 12:50:00,24.73,24.77,24.7,24.7,170927.0,21.2862,21.3206,21.2604,21.2604,170927.0
2018-06-04 12:55:00,24.7,24.72,24.69,24.71,92247.0,21.2604,21.2776,21.2518,21.269,92247.0
2018-06-04 13:00:00,24.71,24.72,24.68,24.69,180972.0,21.269,21.2776,21.2432,21.2518,180972.0
2018-06-04 13:05:00,24.69,24.74,24.68,24.73,223434.0,21.2518,21.2948,21.2432,21.2862,223434.0
2018-06-04 13:10:00,24.73,24.74,24.69,24.72,135483.0,21.2862,21.2948,21.2518,21.2776,135483.0
2018-06-04 13:15:00,24.72,24.72,24.67,24.69,123786.0,21.2776,21.2776,21.2346,21.2518,123786.0
2018-06-04 13:20:00,24.7,24.71,24.66,24.69,156014.0,21.2604,21.269,21.2259,21.2518,156014.0
2018-06-04 13:25:00,24.69,24.71,24.66,24.66,102216.0,21.2518,21.269,21.2259,21.2259,102216.0
2018-06-04 13:30:00,24.67,24.68,24.64,24.64,226945.0,21.2346,21.2432,21.2087,21.2087,226945.0
2018-06-04 13:35:00,24.64,24.66,24.63,24.65,138965.0,21.2087,21.2259,21.2001,21.2173,138965.0
2018-06-04 13:40:00,24.65,24.68,24.65,24.67,106309.0,21.2173,21.2432,21.2173,21.2346,106309.0
2018-06-04 13:45:00,24.67,24.67,24.64,24.65,44777.0,21.2346,21.2346,21.2087,21.2173,44777.0
2018-06-04 13:50:00,24.65,24.67,24.64,24.67,87257.0,21.2173,21.2346,21.2087,21.2346,87257.0
2018-06-04 13:55:00,24.68,24.69,24.66,24.68,71204.0,21.2432,21.2518,21.2259,21.2432,71204.0
2018-06-04 14:00:00,24.68,24.69,24.66,24.67,115618.0,21.2432,21.2518,21.2259,21.2346,115618.0
2018-06-04 14:05:00,24.67,24.71,24.66,24.68,158524.0,21.2346,21.269,21.2259,21.2432,158524.0
2018-06-04 14:10:00,24.68,24.69,24.67,24.68,29290.0,21.2432,21.2518,21.2346,21.2432,29290.0
2018-06-04 14:15:00,24.69,24.7,24.67,24.67,66430.0,21.2518,21.2604,21.2346,21.2346,66430.0
2018-06-04 14:20:00,24.68,24.71,24.67,24.68,103023.0,21.2432,21.269,21.2346,21.2432,103023.0
2018-06-04 14:25:00,24.68,24.69,24.64,24.64,152564.0,21.2432,21.2518,21.2087,21.2087,152564.0
2018-06-04 14:30:00,24.64,24.66,24.64,24.66,54779.0,21.2087,21.2259,21.2087,21.2259,54779.0
2018-06-04 14:35:00,24.66,24.68,24.65,24.67,59390.0,21.2259,21.2432,21.2173,21.2346,59390.0
2018-06-04 14:40:00,24.66,24.68,24.65,24.67,96764.0,21.2259,21.2432,21.2173,21.2346,96764.0
2018-06-04 14:45:00,24.67,24.69,24.66,24.67,72478.0,21.2346,21.2518,21.2259,21.2346,72478.0
2018-06-04 14:50:00,24.67,24.68,24.65,24.68,112309.0,21.2346,21.2432,21.2173,21.2432,112309.0
2018-06-04 14:55:00,24.68,24.7,24.66,24.68,123602.0,21.2432,21.2604,21.2259,21.2432,123602.0
2018-06-04 15:00:00,24.68,24.73,24.67,24.72,182250.0,21.2432,21.2862,21.2346,21.2776,182250.0
2018-06-04 15:05:00,24.71,24.74,24.71,24.72,360222.0,21.269,21.2948,21.269,21.2776,360222.0
2018-06-04 15:10:00,24.73,24.73,24.69,24.71,375336.0,21.2862,21.2862,21.2518,21.269,375336.0
2018-06-04 15:15:00,24.71,24.72,24.69,24.72,50632.0,21.269,21.2776,21.2518,21.2776,50632.0
2018-06-04 15:20:00,24.72,24.73,24.7,24.72,257903.0,21.2776,21.2862,21.2604,21.2776,257903.0
2018-06-04 15:25:00,24.72,24.78,24.72,24.77,184326.0,21.2776,21.3292,21.2776,21.3206,184326.0
2018-06-04 15:30:00,24.77,24.77,24.75,24.77,135838.0,21.3206,21.3206,21.3034,21.3206,135838.0
2018-06-04 15:35:00,24.77,24.82,24.76,24.82,149039.0,21.3206,21.3637,21.312,21.3637,149039.0
2018-06-04 15:40:00,24.81,24.84,24.81,24.82,181362.0,21.3551,21.3809,21.3551,21.3637,181362.0
2018-06-04 15:45:00,24.82,24.83,24.79,24.81,340027.0,21.3637,21.3723,21.3378,21.3551,340027.0
2018-06-04 15:50:00,24.82,24.82,24.77,24.77,804683.0,21.3637,21.3637,21.3206,21.3206,804683.0
2018-06-04 15:55:00,24.78,24.81,24.76,24.76,846549.0,21.3292,21.3551,21.312,21.312,846549.0
2018-06-05 09:30:00,24.82,24.88,24.78,24.82,155970.0,21.3637,21.4153,21.3292,21.3637,155970.0
2018-06-05 09:35:00,24.82,24.94,24.79,24.93,329767.0,21.3637,21.467,21.3378,21.4583,329767.0
2018-06-05 09:40:00,24.92,25.01,24.91,24.95,138640.0,21.4497,21.5272,21.4411,21.4756,138640.0
2018-06-05 09:45:00,24.95,24.97,24.91,24.96,137893.0,21.4756,21.4928,21.4411,21.4842,137893.0
2018-06-05 09:50:00,24.96,25.04,24.95,24.99,121722.0,21.4842,21.553,21.4756,21.51,121722.0
2018-06-05 09:55:00,24.98,25.0,24.91,24.91,42299.0,21.5014,21.5186,21.4411,21.4411,42299.0
2018-06-05 10:00:00,24.91,24.93,24.85,24.86,51716.0,21.4411,21.4583,21.3895,21.3981,51716.0
2018-06-05 10:05:00,24.86,24.92,24.85,24.9,100532.0,21.3981,21.4497,21.3895,21.4325,100532.0
2018-06-05 10:10:00,24.9,24.96,24.88,24.89,115594.0,21.4325,21.4842,21.4153,21.4239,115594.0
2018-06-05 10:15:00,24.89,24.91,24.86,24.89,72494.0,21.4239,21.4411,21.3981,21.4239,72494.0
2018-06-05 10:20:00,24.89,24.93,24.89,24.9,82103.0,21.4239,21.4583,21.4239,21.4325,82103.0
2018-06-05 10:25:00,24.91,24.95,24.9,24.91,63972.0,21.4411,21.4756,21.4325,21.4411,63972.0
2018-06-05 10:30:00,24.92,24.94,24.9,24.93,95366.0,21.4497,21.467,21.4325,21.4583,95366.0
2018-06-05 10:35:00,24.92,24.94,24.89,24.91,91957.0,21.4497,21.467,21.4239,21.4411,91957.0
2018-06-05 10:40:00,24.92,24.93,24.9,24.92,87207.0,21.4497,21.4583,21.4325,21.4497,87207.0
2018-06-05 10:45:00,24.91,24.93,24.89,24.93,169298.0,21.4411,21.4583,21.4239,21.4583,169298.0
2018-06-05 10:50:00,24.93,24.99,24.92,24.98,53245.0,21.4583,21.51,21.4497,21.5014,53245.0
2018-06-05 10:55:00,24.97,24.98,24.94,24.98,47914.0,21.4928,21.5014,21.467,21.5014,47914.0
2018-06-05 11:00:00,24.98,24.99,24.96,24.97,27214.0,21.5014,21.51,21.4842,21.4928,27214.0
2018-06-05 11:05:00,24.98,24.98,24.93,24.94,63911.0,21.5014,21.5014,21.4583,21.467,63911.0
2018-06-05 11:10:00,24.94,25.0,24.93,24.98,88376.0,21.467,21.5186,21.4583,21.5014,88376.0
2018-06-05 11:15:00,24.99,25.07,24.98,25.05,181678.0,21.51,21.5789,21.5014,21.5616,181678.0
2018-06-05 11:20:00,25.05,25.07,25.04,25.05,56291.0,21.5616,21.5789,21.553,21.5616,56291.0
2018-06-05 11:25:00,25.05,25.06,25.04,25.05,21640.0,21.5616,21.5702,21.553,21.5616,21640.0
2018-06-05 11:30:00,25.05,25.05,25.02,25.03,38598.0,21.5616,21.5616,21.5358,21.5444,38598.0
2018-06-05 11:35:00,25.02,25.04,24.99,25.01,98669.0,21.5358,21.553,21.51,21.5272,98669.0
2018-06-05 11:40:00,25.01,25.03,24.99,25.02,55990.0,21.5272,21.5444,21.51,21.5358,55990.0
2018-06-05 11:45:00,25.02,25.05,25.0,25.01,78847.0,21.5358,21.5616,21.5186,21.5272,78847.0
2018-06-05 11:50:00,25.01,25.02,24.99,25.01,24977.0,21.5272,21.5358,21.51,21.5272,24977.0
2018-06-05 11:55:00,25.01,25.04,25.0,25.02,59963.0,21.5272,21.553,21.5186,21.5358,59963.0
2018-06-05 12:00:00,25.01,25.04,24.99,24.99,59611.0,21.5272,21.553,21.51,21.51,59611.0
2018-06-05 12:05:00,24.99,25.0,24.97,24.99,66563.0,21.51,21.5186,21.4928,21.51,66563.0
2018-06-05 12:10:00,24.99,25.02,24.98,25.02,36861.0,21.51,21.5358,21.5014,21.5358,36861.0
2018-06-05 12:15:00,25.02,25.03,25.01,25.01,49567.0,21.5358,21.5444,21.5272,21.5272,49567.0
2018-06-05 12:20:00,25.01,25.02,25.0,25.01,44981.0,21.5272,21.5358,21.5186,21.5272,44981.0
2018-06-05 12:25:00,25.01,25.04,25.0,25.01,113001.0,21.5272,21.553,21.5186,21.5272,113001.0
2018-06-05 12:30:00,25.02,25.03,24.97,25.03,148213.0,21.5358,21.5444,21.4928,21.5444,148213.0
2018-06-05 12:35:00,25.03,25.04,25.02,25.04,35932.0,21.5444,21.553,21.5358,21.553,35932.0
2018-06-05 12:40:00,25.04,25.08,25.02,25.04,121921.0,21.553,21.5875,21.5358,21.553,121921.0
2018-06-05 12:45:00,25.05,25.06,25.0,25.01,52229.0,21.5616,21.5702,21.5186,21.5272,52229.0
2018-06-05 12:50:00,25.01,25.02,24.99,25.02,56760.0,21.5272,21.5358,21.51,21.5358,56760.0
2018-06-05 12:55:00,25.01,25.02,24.99,25.01,25988.0,21.5272,21.5358,21.51,21.5272,25988.0
2018-06-05 13:00:00,25.0,25.03,25.0,25.01,37277.0,21.5186,21.5444,21.5186,21.5272,37277.0
2018-06-05 13:05:00,25.01,25.04,25.0,25.04,50589.0,21.5272,21.553,21.5186,21.553,50589.0
2018-06-05 13:10:00,25.03,25.05,25.03,25.03,20216.0,21.5444,21.5616,21.5444,21.5444,20216.0
2018-06-05 13:15:00,25.04,25.04,25.03,25.04,11699.0,21.553,21.553,21.5444,21.553,11699.0
2018-06-05 13:20:00,25.04,25.06,25.03,25.05,60479.0,21.553,21.5702,21.5444,21.5616,60479.0
2018-06-05 13:25:00,25.05,25.1,25.05,25.08,84069.0,21.5616,21.6047,21.5616,21.5875,84069.0
2018-06-05 13:30:00,25.08,25.09,25.03,25.05,55136.0,21.5875,21.5961,21.5444,21.5616,55136.0
2018-06-05 13:35:00,25.05,25.08,25.03,25.08,100141.0,21.5616,21.5875,21.5444,21.5875,100141.0
2018-06-05 13:40:00,25.08,25.08,25.06,25.07,16853.0,21.5875,21.5875,21.5702,21.5789,16853.0
2018-06-05 13:45:00,25.06,25.09,25.06,25.08,27745.0,21.5702,21.5961,21.5702,21.5875,27745.0
2018-06-05 13:50:00,25.08,25.13,25.05,25.09,141422.0,21.5875,21.6305,21.5616,21.5961,141422.0
2018-06-05 13:55:00,25.1,25.1,25.04,25.05,120116.0,21.6047,21.6047,21.553,21.5616,120116.0
2018-06-05 14:00:00,25.05,25.07,25.04,25.06,101683.0,21.5616,21.5789,21.553,21.5702,101683.0
2018-06-05 14:05:00,25.07,25.08,25.05,25.06,103430.0,21.5789,21.5875,21.5616,21.5702,103430.0
2018-06-05 14:10:00,25.06,25.07,25.05,25.07,88156.0,21.5702,21.5789,21.5616,21.5789,88156.0
2018-06-05 14:15:00,25.07,25.07,25.04,25.05,99120.0,21.5789,21.5789,21.553,21.5616,99120.0
2018-06-05 14:20:00,25.04,25.07,25.03,25.05,188785.0,21.553,21.5789,21.5444,21.5616,188785.0
2018-06-05 14:25:00,25.05,25.06,25.0,25.03,138586.0,21.5616,21.5702,21.5186,21.5444,138586.0
2018-06-05 14:30:00,25.03,25.05,25.01,25.02,159611.0,21.5444,21.5616,21.5272,21.5358,159611.0
2018-06-05 14:35:00,25.02,25.04,25.01,25.03,70789.0,21.5358,21.553,21.5272,21.5444,70789.0
2018-06-05 14:40:00,25.03,25.04,25.01,25.03,79367.0,21.5444,21.553,21.5272,21.5444,79367.0
2018-06-05 14:45:00,25.03,25.05,25.01,25.03,75098.0,21.5444,21.5616,21.5272,21.5444,75098.0
2018-06-05 14:50:00,25.04,25.08,25.03,25.08,89330.0,21.553,21.5875,21.5444,21.5875,89330.0
2018-06-05 14:55:00,25.07,25.07,25.03,25.05,84745.0,21.5789,21.5789,21.5444,21.5616,84745.0
2018-06-05 15:00:00,25.05,25.06,25.03,25.05,77766.0,21.5616,21.5702,21.5444,21.5616,77766.0
2018-06-05 15:05:00,25.05,25.09,25.04,25.08,312757.0,21.5616,21.5961,21.553,21.5875,312757.0
2018-06-05 15:10:00,25.09,25.09,25.05,25.06,137542.0,21.5961,21.5961,21.5616,21.5702,137542.0
2018-06-05 15:15:00,25.07,25.07,25.03,25.05,53064.0,21.5789,21.5789,21.5444,21.5616,53064.0
2018-06-05 15:20:00,25.05,25.06,25.03,25.04,82170.0,21.5616,21.5702,21.5444,21.553,82170.0
2018-06-05 15:25:00,25.03,25.06,25.03,25.04,88617.0,21.5444,21.5702,21.5444,21.553,88617.0
2018-06-05 15:30:00,25.04,25.04,24.99,25.01,274164.0,21.553,21.553,21.51,21.5272,274164.0
2018-06-05 15:35:00,25.01,25.03,24.99,24.99,254660.0,21.5272,21.5444,21.51,21.51,254660.0
2018-06-05 15:40:00,24.99,25.0,24.95,24.97,278562.0,21.51,21.5186,21.4756,21.4928,278562.0
2018-06-05 15:45:00,24.97,24.98,24.93,24.95,170064.0,21.4928,21.5014,21.4583,21.4756,170064.0
2018-06-05 15:50:00,24.94,24.97,24.93,24.95,299207.0,21.467,21.4928,21.4583,21.4756,299207.0
2018-06-05 15:55:00,24.94,24.98,24.89,24.9,1264163.0,21.467,21.5014,21.4239,21.4325,1264163.0
2018-06-06 09:30:00,24.92,24.95,24.84,24.87,167550.0,21.4497,21.4756,21.3809,21.4067,167550.0
2018-06-06 09:35:00,24.87,24.9,24.8,24.83,114751.0,21.4067,21.4325,21.3465,21.3723,114751.0
2018-06-06 09:40:00,24.82,24.85,24.76,24.78,117833.0,21.3637,21.3895,21.312,21.3292,117833.0
2018-06-06 09:45:00,24.77,24.78,24.68,24.72,156385.0,21.3206,21.3292,21.2432,21.2776,156385.0
2018-06-06 09:50:00,24.72,24.75,24.67,24.7,175748.0,21.2776,21.3034,21.2346,21.2604,175748.0
2018-06-06 09:55:00,24.71,24.71,24.65,24.67,137211.0,21.269,21.269,21.2173,21.2346,137211.0
2018-06-06 10:00:00,24.67,24.68,24.63,24.66,126945.0,21.2346,21.2432,21.2001,21.2259,126945.0
2018-06-06 10:05:00,24.65,24.69,24.62,24.67,87439.0,21.2173,21.2518,21.1915,21.2346,87439.0
2018-06-06 10:10:00,24.68,24.77,24.67,24.75,100097.0,21.2432,21.3206,21.2346,21.3034,100097.0
2018-06-06 10:15:00,24.75,24.76,24.66,24.67,88367.0,21.3034,21.312,21.2259,21.2346,88367.0
2018-06-06 10:20:00,24.67,24.69,24.66,24.68,50273.0,21.2346,21.2518,21.2259,21.2432,50273.0
2018-06-06 10:25:00,24.68,24.7,24.66,24.68,137008.0,21.2432,21.2604,21.2259,21.2432,137008.0
2018-06-06 10:30:00,24.69,24.76,24.68,24.76,97822.0,21.2518,21.312,21.2432,21.312,97822.0
2018-06-06 10:35:00,24.75,24.77,24.74,24.77,152478.0,21.3034,21.3206,21.2948,21.3206,152478.0
2018-06-06 10:40:00,24.77,24.77,24.72,24.74,81824.0,21.3206,21.3206,21.2776,21.2948,81824.0
2018-06-06 10:45:00,24.74,24.74,24.69,24.7,105142.0,21.2948,21.2948,21.2518,21.2604,105142.0
2018-06-06 10:50:00,24.7,24.8,24.7,24.78,84557.0,21.2604,21.3465,21.2604,21.3292,84557.0
2018-06-06 10:55:00,24.79,24.83,24.77,24.83,51613.0,21.3378,21.3723,21.3206,21.3723,51613.0
2018-06-06 11:00:00,24.82,24.89,24.8,24.86,128237.0,21.3637,21.4239,21.3465,21.3981,128237.0
2018-06-06 11:05:00,24.86,24.89,24.83,24.85,77642.0,21.3981,21.4239,21.3723,21.3895,77642.0
2018-06-06 11:10:00,24.86,24.89,24.81,24.83,87446.0,21.3981,21.4239,21.3551,21.3723,87446.0
2018-06-06 11:15:00,24.82,24.83,24.76,24.79,57659.0,21.3637,21.3723,21.312,21.3378,57659.0
2018-06-06 11:20:00,24.79,24.79,24.76,24.77,40786.0,21.3378,21.3378,21.312,21.3206,40786.0
2018-06-06 11:25:00,24.77,24.81,24.77,24.77,44721.0,21.3206,21.3551,21.3206,21.3206,44721.0
2018-06-06 11:30:00,24.77,24.77,24.73,24.73,21048.0,21.3206,21.3206,21.2862,21.2862,21048.0
2018-06-06 11:35:00,24.73,24.78,24.72,24.77,40989.0,21.2862,21.3292,21.2776,21.3206,40989.0
2018-06-06 11:40:00,24.77,24.78,24.75,24.78,29053.0,21.3206,21.3292,21.3034,21.3292,29053.0
2018-06-06 11:45:00,24.77,24.79,24.74,24.79,36617.0,21.3206,21.3378,21.2948,21.3378,36617.0
2018-06-06 11:50:00,24.79,24.79,24.73,24.74,52635.0,21.3378,21.3378,21.2862,21.2948,52635.0
2018-06-06 11:55:00,24.74,24.76,24.73,24.75,61361.0,21.2948,21.312,21.2862,21.3034,61361.0
2018-06-06 12:00:00,24.75,24.79,24.74,24.78,72195.0,21.3034,21.3378,21.2948,21.3292,72195.0
2018-06-06 12:05:00,24.77,24.8,24.76,24.79,132464.0,21.3206,21.3465,21.312,21.3378,132464.0
2018-06-06 12:10:00,24.79,24.83,24.79,24.82,48072.0,21.3378,21.3723,21.3378,21.3637,48072.0
2018-06-06 12:15:00,24.82,24.84,24.81,24.82,50664.0,21.3637,21.3809,21.3551,21.3637,50664.0
2018-06-06 12:20:00,24.82,24.84,24.81,24.84,66225.0,21.3637,21.3809,21.3551,21.3809,66225.0
2018-06-06 12:25:00,24.83,24.84,24.82,24.83,79811.0,21.3723,21.3809,21.3637,21.3723,79811.0
2018-06-06 12:30:00,24.82,24.82,24.8,24.81,47081.0,21.3637,21.3637,21.3465,21.3551,47081.0
2018-06-06 12:35:00,24.81,24.82,24.79,24.79,31550.0,21.3551,21.3637,21.3378,21.3378,31550.0
2018-06-06 12:40:00,24.79,24.8,24.78,24.79,35110.0,21.3378,21.3465,21.3292,21.3378,35110.0
2018-06-06 12:45:00,24.79,24.82,24.79,24.81,39923.0,21.3378,21.3637,21.3378,21.3551,39923.0
2018-06-06 12:50:00,24.81,24.83,24.81,24.82,23137.0,21.3551,21.3723,21.3551,21.3637,23137.0
2018-06-06 12:55:00,24.82,24.84,24.81,24.83,37283.0,21.3637,21.3809,21.3551,21.3723,37283.0
2018-06-06 13:00:00,24.83,24.83,24.8,24.82,48095.0,21.3723,21.3723,21.3465,21.3637,48095.0
2018-06-06 13:05:00,24.82,24.86,24.82,24.84,48821.0,21.3637,21.3981,21.3637,21.3809,48821.0
2018-06-06 13:10:00,24.85,24.86,24.83,24.86,49259.0,21.3895,21.3981,21.3723,21.3981,49259.0
2018-06-06 13:15:00,24.85,24.87,24.84,24.87,57046.0,21.3895,21.4067,21.3809,21.4067,57046.0
2018-06-06 13:20:00,24.87,24.87,24.85,24.86,78845.0,21.4067,21.4067,21.3895,21.3981,78845.0
2018-06-06 13:25:00,24.86,24.87,24.85,24.86,161078.0,21.3981,21.4067,21.3895,21.3981,161078.0
2018-06-06 13:30:00,24.86,24.87,24.84,24.85,78113.0,21.3981,21.4067,21.3809,21.3895,78113.0
2018-06-06 13:35:00,24.85,24.86,24.82,24.82,148271.0,21.3895,21.3981,21.3637,21.3637,148271.0
2018-06-06 13:40:00,24.82,24.83,24.79,24.79,195149.0,21.3637,21.3723,21.3378,21.3378,195149.0
2018-06-06 13:45:00,24.79,24.8,24.77,24.77,42127.0,21.3378,21.3465,21.3206,21.3206,42127.0
2018-06-06 13:50:00,24.77,24.78,24.73,24.73,122524.0,21.3206,21.3292,21.2862,21.2862,122524.0
2018-06-06 13:55:00,24.73,24.76,24.71,24.75,179389.0,21.2862,21.312,21.269,21.3034,179389.0
2018-06-06 14:00:00,24.74,24.78,24.74,24.76,98543.0,21.2948,21.3292,21.2948,21.312,98543.0
2018-06-06 14:05:00,24.76,24.8,24.75,24.77,159165.0,21.312,21.3465,21.3034,21.3206,159165.0
2018-06-06 14:10:00,24.77,24.78,24.74,24.76,69203.0,21.3206,21.3292,21.2948,21.312,69203.0
2018-06-06 14:15:00,24.76,24.77,24.75,24.76,39199.0,21.312,21.3206,21.3034,21.312,39199.0
2018-06-06 14:20:00,24.76,24.76,24.74,24.74,24516.0,21.312,21.312,21.2948,21.2948,24516.0
2018-06-06 14:25:00,24.75,24.75,24.69,24.7,61126.0,21.3034,21.3034,21.2518,21.2604,61126.0
2018-06-06 14:30:00,24.69,24.71,24.69,24.7,74684.0,21.2518,21.269,21.2518,21.2604,74684.0
2018-06-06 14:35:00,24.7,24.72,24.69,24.71,115243.0,21.2604,21.2776,21.2518,21.269,115243.0
2018-06-06 14:40:00,24.72,24.74,24.7,24.72,127862.0,21.2776,21.2948,21.2604,21.2776,127862.0
2018-06-06 14:45:00,24.73,24.75,24.71,24.73,81737.0,21.2862,21.3034,21.269,21.2862,81737.0
2018-06-06 14:50:00,24.73,24.75,24.7,24.72,114178.0,21.2862,21.3034,21.2604,21.2776,114178.0
2018-06-06 14:55:00,24.71,24.73,24.7,24.73,174011.0,21.269,21.2862,21.2604,21.2862,174011.0
2018-06-06 15:00:00,24.73,24.75,24.72,24.75,94918.0,21.2862,21.3034,21.2776,21.3034,94918.0
2018-06-06 15:05:00,24.74,24.76,24.73,24.75,96317.0,21.2948,21.312,21.2862,21.3034,96317.0
2018-06-06 15:10:00,24.75,24.76,24.7,24.71,194914.0,21.3034,21.312,21.2604,21.269,194914.0
2018-06-06 15:15:00,24.71,24.75,24.7,24.72,230736.0,21.269,21.3034,21.2604,21.2776,230736.0
2018-06-06 15:20:00,24.73,24.74,24.7,24.71,189042.0,21.2862,21.2948,21.2604,21.269,189042.0
2018-06-06 15:25:00,24.71,24.72,24.7,24.71,240739.0,21.269,21.2776,21.2604,21.269,240739.0
2018-06-06 15:30:00,24.72,24.73,24.7,24.71,135022.0,21.2776,21.2862,21.2604,21.269,135022.0
2018-06-06 15:35:00,24.71,24.74,24.71,24.73,155059.0,21.269,21.2948,21.269,21.2862,155059.0
2018-06-06 15:40:00,24.73,24.75,24.72,24.72,214311.0,21.2862,21.3034,21.2776,21.2776,214311.0
2018-06-06 15:45:00,24.73,24.73,24.69,24.71,165553.0,21.2862,21.2862,21.2518,21.269,165553.0
2018-06-06 15:50:00,24.71,24.72,24.68,24.69,110782.0,21.269,21.2776,21.2432,21.2518,110782.0
2018-06-06 15:55:00,24.69,24.72,24.66,24.67,1197837.0,21.2518,21.2776,21.2259,21.2346,1197837.0
2018-06-07 09:30:00,24.67,24.86,24.67,24.75,179747.0,21.2346,21.3981,21.2346,21.3034,179747.0
2018-06-07 09:35:00,24.76,24.83,24.73,24.77,80574.0,21.312,21.3723,21.2862,21.3206,80574.0
2018-06-07 09:40:00,24.77,24.79,24.68,24.76,124223.0,21.3206,21.3378,21.2432,21.312,124223.0
2018-06-07 09:45:00,24.76,24.86,24.74,24.85,86535.0,21.312,21.3981,21.2948,21.3895,86535.0
2018-06-07 09:50:00,24.85,24.9,24.81,24.89,141097.0,21.3895,21.4325,21.3551,21.4239,141097.0
2018-06-07 09:55:00,24.89,24.9,24.84,24.84,116724.0,21.4239,21.4325,21.3809,21.3809,116724.0
2018-06-07 10:00:00,24.85,24.87,24.83,24.86,112737.0,21.3895,21.4067,21.3723,21.3981,112737.0
2018-06-07 10:05:00,24.87,24.95,24.86,24.94,169811.0,21.4067,21.4756,21.3981,21.467,169811.0
2018-06-07 10:10:00,24.93,24.94,24.9,24.94,78702.0,21.4583,21.467,21.4325,21.467,78702.0
2018-06-07 10:15:00,24.94,24.98,24.93,24.96,92417.0,21.467,21.5014,21.4583,21.4842,92417.0
2018-06-07 10:20:00,24.96,25.0,24.93,24.96,123699.0,21.4842,21.5186,21.4583,21.4842,123699.0
2018-06-07 10:25:00,24.97,24.99,24.95,24.96,74942.0,21.4928,21.51,21.4756,21.4842,74942.0
2018-06-07 10:30:00,24.97,25.03,24.95,25.02,214238.0,21.4928,21.5444,21.4756,21.5358,214238.0
2018-06-07 10:35:00,25.01,25.09,25.01,25.08,214160.0,21.5272,21.5961,21.5272,21.5875,214160.0
2018-06-07 10:40:00,25.08,25.11,25.05,25.05,75397.0,21.5875,21.6133,21.5616,21.5616,75397.0
2018-06-07 10:45:00,25.05,25.1,25.04,25.09,120070.0,21.5616,21.6047,21.553,21.5961,120070.0
2018-06-07 10:50:00,25.09,25.1,25.06,25.08,150262.0,21.5961,21.6047,21.5702,21.5875,150262.0
2018-06-07 10:55:00,25.08,25.1,25.04,25.05,74356.0,21.5875,21.6047,21.553,21.5616,74356.0
2018-06-07 11:00:00,25.05,25.06,25.02,25.03,71603.0,21.5616,21.5702,21.5358,21.5444,71603.0
2018-06-07 11:05:00,25.03,25.03,24.97,25.0,51585.0,21.5444,21.5444,21.4928,21.5186,51585.0
2018-06-07 11:10:00,25.0,25.05,24.98,25.04,74207.0,21.5186,21.5616,21.5014,21.553,74207.0
2018-06-07 11:15:00,25.04,25.04,25.0,25.01,46221.0,21.553,21.553,21.5186,21.5272,46221.0
2018-06-07 11:20:00,25.01,25.02,24.98,25.0,55979.0,21.5272,21.5358,21.5014,21.5186,55979.0
2018-06-07 11:25:00,25.01,25.02,24.98,25.0,48660.0,21.5272,21.5358,21.5014,21.5186,48660.0
2018-06-07 11:30:00,25.0,25.01,24.96,24.98,74374.0,21.5186,21.5272,21.4842,21.5014,74374.0
2018-06-07 11:35:00,24.99,25.0,24.96,24.98,62111.0,21.51,21.5186,21.4842,21.5014,62111.0
2018-06-07 11:40:00,24.98,24.99,24.95,24.95,53643.0,21.5014,21.51,21.4756,21.4756,53643.0
2018-06-07 11:45:00,24.96,24.96,24.92,24.93,60661.0,21.4842,21.4842,21.4497,21.4583,60661.0
2018-06-07 11:50:00,24.93,24.94,24.91,24.91,68179.0,21.4583,21.467,21.4411,21.4411,68179.0
2018-06-07 11:55:00,24.91,24.93,24.89,24.92,74352.0,21.4411,21.4583,21.4239,21.4497,74352.0
2018-06-07 12:00:00,24.92,24.96,24.91,24.95,35464.0,21.4497,21.4842,21.4411,21.4756,35464.0
2018-06-07 12:05:00,24.96,24.97,24.94,24.96,48679.0,21.4842,21.4928,21.467,21.4842,48679.0
2018-06-07 12:10:00,24.96,25.01,24.94,25.0,125624.0,21.4842,21.5272,21.467,21.5186,125624.0
2018-06-07 12:15:00,25.0,25.0,24.94,24.95,193667.0,21.5186,21.5186,21.467,21.4756,193667.0
2018-06-07 12:20:00,24.95,24.96,24.94,24.94,36638.0,21.4756,21.4842,21.467,21.467,36638.0
2018-06-07 12:25:00,24.95,24.96,24.92,24.94,122276.0,21.4756,21.4842,21.4497,21.467,122276.0
2018-06-07 12:30:00,24.94,24.95,24.92,24.94,92342.0,21.467,21.4756,21.4497,21.467,92342.0
2018-06-07 12:35:00,24.94,24.95,24.92,24.94,107030.0,21.467,21.4756,21.4497,21.467,107030.0
2018-06-07 12:40:00,24.94,25.01,24.93,24.95,393505.0,21.467,21.5272,21.4583,21.4756,393505.0
2018-06-07 12:45:00,24.95,24.95,24.91,24.95,57915.0,21.4756,21.4756,21.4411,21.4756,57915.0
2018-06-07 12:50:00,24.94,25.02,24.94,25.02,110105.0,21.467,21.5358,21.467,21.5358,110105.0
2018-06-07 12:55:00,25.02,25.05,25.01,25.05,142426.0,21.5358,21.5616,21.5272,21.5616,142426.0
2018-06-07 13:00:00,25.04,25.06,25.02,25.05,67589.0,21.553,21.5702,21.5358,21.5616,67589.0
2018-06-07 13:05:00,25.05,25.07,25.03,25.05,80476.0,21.5616,21.5789,21.5444,21.5616,80476.0
2018-06-07 13:10:00,25.05,25.07,25.02,25.02,59794.0,21.5616,21.5789,21.5358,21.5358,59794.0
2018-06-07 13:15:00,25.02,25.04,25.0,25.0,58344.0,21.5358,21.553,21.5186,21.5186,58344.0
2018-06-07 13:20:00,25.0,25.06,25.0,25.05,114241.0,21.5186,21.5702,21.5186,21.5616,114241.0
2018-06-07 13:25:00,25.05,25.06,25.03,25.04,117476.0,21.5616,21.5702,21.5444,21.553,117476.0
2018-06-07 13:30:00,25.04,25.06,25.03,25.06,126097.0,21.553,21.5702,21.5444,21.5702,126097.0
2018-06-07 13:35:00,25.05,25.06,25.02,25.02,76976.0,21.5616,21.5702,21.5358,21.5358,76976.0
2018-06-07 13:40:00,25.03,25.05,25.02,25.04,56645.0,21.5444,21.5616,21.5358,21.553,56645.0
2018-06-07 13:45:00,25.04,25.06,25.02,25.05,55878.0,21.553,21.5702,21.5358,21.5616,55878.0
2018-06-07 13:50:00,25.05,25.06,25.03,25.04,42890.0,21.5616,21.5702,21.5444,21.553,42890.0
2018-06-07 13:55:00,25.04,25.06,25.03,25.05,66735.0,21.553,21.5702,21.5444,21.5616,66735.0
2018-06-07 14:00:00,25.05,25.08,25.05,25.08,68913.0,21.5616,21.5875,21.5616,21.5875,68913.0
2018-06-07 14:05:00,25.07,25.12,25.07,25.12,129406.0,21.5789,21.6219,21.5789,21.6219,129406.0
2018-06-07 14:10:00,25.11,25.14,25.1,25.13,69623.0,21.6133,21.6391,21.6047,21.6305,69623.0
2018-06-07 14:15:00,25.13,25.14,25.11,25.12,42927.0,21.6305,21.6391,21.6133,21.6219,42927.0
2018-06-07 14:20:00,25.11,25.12,25.1,25.12,49645.0,21.6133,21.6219,21.6047,21.6219,49645.0
2018-06-07 14:25:00,25.12,25.13,25.09,25.12,86121.0,21.6219,21.6305,21.5961,21.6219,86121.0
2018-06-07 14:30:00,25.12,25.14,25.11,25.12,118804.0,21.6219,21.6391,21.6133,21.6219,118804.0
2018-06-07 14:35:00,25.12,25.13,25.1,25.12,108254.0,21.6219,21.6305,21.6047,21.6219,108254.0
2018-06-07 14:40:00,25.12,25.13,25.1,25.1,55705.0,21.6219,21.6305,21.6047,21.6047,55705.0
2018-06-07 14:45:00,25.1,25.17,25.1,25.14,139380.0,21.6047,21.6649,21.6047,21.6391,139380.0
2018-06-07 14:50:00,25.14,25.15,25.1,25.1,43657.0,21.6391,21.6477,21.6047,21.6047,43657.0
2018-06-07 14:55:00,25.11,25.11,25.05,25.05,71287.0,21.6133,21.6133,21.5616,21.5616,71287.0
2018-06-07 15:00:00,25.05,25.1,25.05,25.08,118018.0,21.5616,21.6047,21.5616,21.5875,118018.0
2018-06-07 15:05:00,25.09,25.09,25.07,25.07,67259.0,21.5961,21.5961,21.5789,21.5789,67259.0
2018-06-07 15:10:00,25.08,25.08,25.06,25.06,90008.0,21.5875,21.5875,21.5702,21.5702,90008.0
2018-06-07 15:15:00,25.06,25.07,25.03,25.03,77961.0,21.5702,21.5789,21.5444,21.5444,77961.0
2018-06-07 15:20:00,25.03,25.05,25.02,25.03,81625.0,21.5444,21.5616,21.5358,21.5444,81625.0
2018-06-07 15:25:00,25.04,25.04,25.02,25.04,64438.0,21.553,21.553,21.5358,21.553,64438.0
2018-06-07 15:30:00,25.03,25.05,24.99,24.99,360902.0,21.5444,21.5616,21.51,21.51,360902.0
2018-06-07 15:35:00,24.99,25.0,24.97,24.99,1499020.0,21.51,21.5186,21.4928,21.51,1499020.0
2018-06-07 15:40:00,25.0,25.01,24.98,24.98,351063.0,21.5186,21.5272,21.5014,21.5014,351063.0
2018-06-07 15:45:00,24.98,25.0,24.96,24.96,223565.0,21.5014,21.5186,21.4842,21.4842,223565.0
2018-06-07 15:50:00,24.97,25.03,24.96,25.02,233563.0,21.4928,21.5444,21.4842,21.5358,233563.0
2018-06-07 15:55:00,25.02,25.03,24.98,24.98,546935.0,21.5358,21.5444,21.5014,21.5014,546935.0
2018-06-08 09:30:00,24.92,25.02,24.86,24.95,88905.0,21.4497,21.5358,21.3981,21.4756,88905.0
2018-06-08 09:35:00,24.95,25.02,24.95,24.97,85014.0,21.4756,21.5358,21.4756,21.4928,85014.0
2018-06-08 09:40:00,24.97,24.99,24.95,24.96,41410.0,21.4928,21.51,21.4756,21.4842,41410.0
2018-06-08 09:45:00,24.96,24.97,24.92,24.93,68477.0,21.4842,21.4928,21.4497,21.4583,68477.0
2018-06-08 09:50:00,24.92,24.92,24.85,24.88,48657.0,21.4497,21.4497,21.3895,21.4153,48657.0
2018-06-08 09:55:00,24.88,24.94,24.87,24.94,38207.0,21.4153,21.467,21.4067,21.467,38207.0
2018-06-08 10:00:00,24.94,24.95,24.89,24.95,102613.0,21.467,21.4756,21.4239,21.4756,102613.0
2018-06-08 10:05:00,24.95,24.97,24.92,24.92,59176.0,21.4756,21.4928,21.4497,21.4497,59176.0
2018-06-08 10:10:00,24.93,24.94,24.91,24.93,63516.0,21.4583,21.467,21.4411,21.4583,63516.0
2018-06-08 10:15:00,24.93,24.93,24.91,24.92,106094.0,21.4583,21.4583,21.4411,21.4497,106094.0
2018-06-08 10:20:00,24.91,24.92,24.89,24.9,194055.0,21.4411,21.4497,21.4239,21.4325,194055.0
2018-06-08 10:25:00,24.91,24.95,24.88,24.93,98018.0,21.4411,21.4756,21.4153,21.4583,98018.0
2018-06-08 10:30:00,24.93,24.96,24.91,24.92,72264.0,21.4583,21.4842,21.4411,21.4497,72264.0
2018-06-08 10:35:00,24.92,25.01,24.92,25.0,61588.0,21.4497,21.5272,21.4497,21.5186,61588.0
2018-06-08 10:40:00,25.0,25.05,24.99,25.03,65741.0,21.5186,21.5616,21.51,21.5444,65741.0
2018-06-08 10:45:00,25.03,25.04,25.01,25.02,34917.0,21.5444,21.553,21.5272,21.5358,34917.0
2018-06-08 10:50:00,25.02,25.06,25.02,25.06,71257.0,21.5358,21.5702,21.5358,21.5702,71257.0
2018-06-08 10:55:00,25.06,25.08,25.05,25.07,24289.0,21.5702,21.5875,21.5616,21.5789,24289.0
2018-06-08 11:00:00,25.07,25.08,25.04,25.07,71222.0,21.5789,21.5875,21.553,21.5789,71222.0
2018-06-08 11:05:00,25.06,25.2,25.06,25.17,319814.0,21.5702,21.6908,21.5702,21.6649,319814.0
2018-06-08 11:10:00,25.18,25.18,25.06,25.09,255861.0,21.6735,21.6735,21.5702,21.5961,255861.0
2018-06-08 11:15:00,25.09,25.14,25.05,25.12,159486.0,21.5961,21.6391,21.5616,21.6219,159486.0
2018-06-08 11:20:00,25.12,25.14,25.08,25.12,87275.0,21.6219,21.6391,21.5875,21.6219,87275.0
2018-06-08 11:25:00,25.11,25.13,25.1,25.13,82939.0,21.6133,21.6305,21.6047,21.6305,82939.0
2018-06-08 11:30:00,25.13,25.15,25.11,25.13,61799.0,21.6305,21.6477,21.6133,21.6305,61799.0
2018-06-08 11:35:00,25.14,25.17,25.13,25.16,89032.0,21.6391,21.6649,21.6305,21.6563,89032.0
2018-06-08 11:40:00,25.16,25.2,25.14,25.2,73345.0,21.6563,21.6908,21.6391,21.6908,73345.0
2018-06-08 11:45:00,25.2,25.25,25.18,25.24,63461.0,21.6908,21.7338,21.6735,21.7252,63461.0
2018-06-08 11:50:00,25.25,25.26,25.2,25.21,37469.0,21.7338,21.7424,21.6908,21.6994,37469.0
2018-06-08 11:55:00,25.21,25.21,25.18,25.19,58715.0,21.6994,21.6994,21.6735,21.6821,58715.0
2018-06-08 12:00:00,25.19,25.2,25.15,25.2,31842.0,21.6821,21.6908,21.6477,21.6908,31842.0
2018-06-08 12:05:00,25.19,25.2,25.16,25.18,33515.0,21.6821,21.6908,21.6563,21.6735,33515.0
2018-06-08 12:10:00,25.18,25.2,25.17,25.2,25288.0,21.6735,21.6908,21.6649,21.6908,25288.0
2018-06-08 12:15:00,25.2,25.21,25.18,25.21,55709.0,21.6908,21.6994,21.6735,21.6994,55709.0
2018-06-08 12:20:00,25.21,25.22,25.2,25.22,21388.0,21.6994,21.708,21.6908,21.708,21388.0
2018-06-08 12:25:00,25.22,25.24,25.2,25.21,66714.0,21.708,21.7252,21.6908,21.6994,66714.0
2018-06-08 12:30:00,25.22,25.23,25.2,25.2,98819.0,21.708,21.7166,21.6908,21.6908,98819.0
2018-06-08 12:35:00,25.2,25.26,25.2,25.25,140896.0,21.6908,21.7424,21.6908,21.7338,140896.0
2018-06-08 12:40:00,25.25,25.28,25.23,25.25,61233.0,21.7338,21.7596,21.7166,21.7338,61233.0
2018-06-08 12:45:00,25.25,25.28,25.23,25.27,73249.0,21.7338,21.7596,21.7166,21.751,73249.0
2018-06-08 12:50:00,25.26,25.31,25.24,25.28,291675.0,21.7424,21.7854,21.7252,21.7596,291675.0
2018-06-08 12:55:00,25.29,25.33,25.27,25.3,164056.0,21.7682,21.8026,21.751,21.7768,164056.0
2018-06-08 13:00:00,25.3,25.34,25.28,25.33,60638.0,21.7768,21.8113,21.7596,21.8026,60638.0
2018-06-08 13:05:00,25.34,25.35,25.28,25.28,44408.0,21.8113,21.8199,21.7596,21.7596,44408.0
2018-06-08 13:10:00,25.28,25.33,25.27,25.3,43984.0,21.7596,21.8026,21.751,21.7768,43984.0
2018-06-08 13:15:00,25.31,25.32,25.3,25.3,21318.0,21.7854,21.794,21.7768,21.7768,21318.0
2018-06-08 13:20:00,25.3,25.35,25.3,25.35,49836.0,21.7768,21.8199,21.7768,21.8199,49836.0
2018-06-08 13:25:00,25.34,25.38,25.33,25.38,54228.0,21.8113,21.8457,21.8026,21.8457,54228.0
2018-06-08 13:30:00,25.39,25.39,25.37,25.38,87747.0,21.8543,21.8543,21.8371,21.8457,87747.0
2018-06-08 13:35:00,25.38,25.38,25.35,25.35,29037.0,21.8457,21.8457,21.8199,21.8199,29037.0
2018-06-08 13:40:00,25.35,25.36,25.31,25.33,96955.0,21.8199,21.8285,21.7854,21.8026,96955.0
2018-06-08 13:45:00,25.33,25.35,25.32,25.34,38651.0,21.8026,21.8199,21.794,21.8113,38651.0
2018-06-08 13:50:00,25.34,25.34,25.3,25.32,58601.0,21.8113,21.8113,21.7768,21.794,58601.0
2018-06-08 13:55:00,25.32,25.36,25.31,25.34,47302.0,21.794,21.8285,21.7854,21.8113,47302.0
2018-06-08 14:00:00,25.34,25.36,25.32,25.35,51148.0,21.8113,21.8285,21.794,21.8199,51148.0
2018-06-08 14:05:00,25.35,25.36,25.34,25.36,27943.0,21.8199,21.8285,21.8113,21.8285,27943.0
2018-06-08 14:10:00,25.35,25.36,25.34,25.36,42597.0,21.8199,21.8285,21.8113,21.8285,42597.0
2018-06-08 14:15:00,25.36,25.36,25.33,25.33,35901.0,21.8285,21.8285,21.8026,21.8026,35901.0
2018-06-08 14:20:00,25.33,25.39,25.33,25.39,103504.0,21.8026,21.8543,21.8026,21.8543,103504.0
2018-06-08 14:25:00,25.39,25.43,25.38,25.39,109928.0,21.8543,21.8887,21.8457,21.8543,109928.0
2018-06-08 14:30:00,25.39,25.41,25.37,25.38,38533.0,21.8543,21.8715,21.8371,21.8457,38533.0
2018-06-08 14:35:00,25.38,25.38,25.33,25.38,99910.0,21.8457,21.8457,21.8026,21.8457,99910.0
2018-06-08 14:40:00,25.38,25.4,25.34,25.35,60995.0,21.8457,21.8629,21.8113,21.8199,60995.0
2018-06-08 14:45:00,25.34,25.37,25.34,25.35,43862.0,21.8113,21.8371,21.8113,21.8199,43862.0
2018-06-08 14:50:00,25.36,25.36,25.34,25.35,31353.0,21.8285,21.8285,21.8113,21.8199,31353.0
2018-06-08 14:55:00,25.35,25.37,25.34,25.37,149621.0,21.8199,21.8371,21.8113,21.8371,149621.0
2018-06-08 15:00:00,25.37,25.4,25.36,25.39,45206.0,21.8371,21.8629,21.8285,21.8543,45206.0
2018-06-08 15:05:00,25.39,25.4,25.37,25.4,57401.0,21.8543,21.8629,21.8371,21.8629,57401.0
2018-06-08 15:10:00,25.39,25.45,25.38,25.44,102510.0,21.8543,21.9059,21.8457,21.8973,102510.0
2018-06-08 15:15:00,25.44,25.47,25.41,25.44,302244.0,21.8973,21.9232,21.8715,21.8973,302244.0
2018-06-08 15:20:00,25.44,25.48,25.43,25.45,99968.0,21.8973,21.9318,21.8887,21.9059,99968.0
2018-06-08 15:25:00,25.45,25.45,25.42,25.44,65811.0,21.9059,21.9059,21.8801,21.8973,65811.0
2018-06-08 15:30:00,25.44,25.46,25.43,25.46,109325.0,21.8973,21.9145,21.8887,21.9145,109325.0
2018-06-08 15:35:00,25.46,25.5,25.45,25.45,210418.0,21.9145,21.949,21.9059,21.9059,210418.0
2018-06-08 15:40:00,25.45,25.48,25.45,25.46,142389.0,21.9059,21.9318,21.9059,21.9145,142389.0
2018-06-08 15:45:00,25.46,25.48,25.43,25.44,228144.0,21.9145,21.9318,21.8887,21.8973,228144.0
2018-06-08 15:50:00,25.45,25.45,25.41,25.44,332187.0,21.9059,21.9059,21.8715,21.8973,332187.0
2018-06-08 15:55:00,25.44,25.45,25.36,25.37,1140281.0,21.8973,21.9059,21.8285,21.8371,1140281.0
2018-06-11 09:30:00,25.48,25.58,25.45,25.55,250588.0,21.9318,22.0178,21.9059,21.992,250588.0
2018-06-11 09:35:00,25.56,25.67,25.53,25.63,366148.0,22.0006,22.0953,21.9748,22.0609,366148.0
2018-06-11 09:40:00,25.64,25.69,25.55,25.63,402330.0,22.0695,22.1125,21.992,22.0609,402330.0
2018-06-11 09:45:00,25.63,25.71,25.61,25.71,83054.0,22.0609,22.1297,22.0437,22.1297,83054.0
2018-06-11 09:50:00,25.71,25.79,25.7,25.78,113351.0,22.1297,22.1986,22.1211,22.19,113351.0
2018-06-11 09:55:00,25.79,25.87,25.78,25.82,252746.0,22.1986,22.2674,22.19,22.2244,252746.0
2018-06-11 10:00:00,25.82,25.89,25.81,25.87,200917.0,22.2244,22.2847,22.2158,22.2674,200917.0
2018-06-11 10:05:00,25.87,25.94,25.84,25.89,241094.0,22.2674,22.3277,22.2416,22.2847,241094.0
2018-06-11 10:10:00,25.89,25.97,25.84,25.93,238077.0,22.2847,22.3535,22.2416,22.3191,238077.0
2018-06-11 10:15:00,25.93,25.95,25.87,25.89,198965.0,22.3191,22.3363,22.2674,22.2847,198965.0
2018-06-11 10:20:00,25.88,25.99,25.88,25.94,222177.0,22.2761,22.3707,22.2761,22.3277,222177.0
2018-06-11 10:25:00,25.93,25.94,25.85,25.87,244549.0,22.3191,22.3277,22.2502,22.2674,244549.0
2018-06-11 10:30:00,25.86,25.94,25.83,25.89,263021.0,22.2588,22.3277,22.233,22.2847,263021.0
2018-06-11 10:35:00,25.89,25.93,25.81,25.81,207604.0,22.2847,22.3191,22.2158,22.2158,207604.0
2018-06-11 10:40:00,25.81,25.86,25.75,25.86,283052.0,22.2158,22.2588,22.1642,22.2588,283052.0
2018-06-11 10:45:00,25.86,25.88,25.77,25.78,159064.0,22.2588,22.2761,22.1814,22.19,159064.0
2018-06-11 10:50:00,25.77,25.85,25.76,25.82,148689.0,22.1814,22.2502,22.1728,22.2244,148689.0
2018-06-11 10:55:00,25.82,25.86,25.79,25.8,121759.0,22.2244,22.2588,22.1986,22.2072,121759.0
2018-06-11 11:00:00,25.8,25.81,25.71,25.71,113536.0,22.2072,22.2158,22.1297,22.1297,113536.0
2018-06-11 11:05:00,25.71,25.74,25.68,25.74,99482.0,22.1297,22.1556,22.1039,22.1556,99482.0
2018-06-11 11:10:00,25.73,25.78,25.69,25.74,206780.0,22.1469,22.19,22.1125,22.1556,206780.0
2018-06-11 11:15:00,25.73,25.83,25.73,25.78,149584.0,22.1469,22.233,22.1469,22.19,149584.0
2018-06-11 11:20:00,25.77,25.78,25.71,25.75,141456.0,22.1814,22.19,22.1297,22.1642,141456.0
2018-06-11 11:25:00,25.75,25.78,25.74,25.75,88516.0,22.1642,22.19,22.1556,22.1642,88516.0
2018-06-11 11:30:00,25.75,25.8,25.74,25.79,111223.0,22.1642,22.2072,22.1556,22.1986,111223.0
2018-06-11 11:35:00,25.79,25.8,25.78,25.79,83668.0,22.1986,22.2072,22.19,22.1986,83668.0
2018-06-11 11:40:00,25.79,25.83,25.78,25.83,79887.0,22.1986,22.233,22.19,22.233,79887.0
2018-06-11 11:45:00,25.83,25.85,25.66,25.67,311543.0,22.233,22.2502,22.0867,22.0953,311543.0
2018-06-11 11:50:00,25.67,25.72,25.66,25.7,84536.0,22.0953,22.1383,22.0867,22.1211,84536.0
2018-06-11 11:55:00,25.7,25.77,25.7,25.75,125727.0,22.1211,22.1814,22.1211,22.1642,125727.0
2018-06-11 12:00:00,25.74,25.77,25.72,25.73,84408.0,22.1556,22.1814,22.1383,22.1469,84408.0
2018-06-11 12:05:00,25.72,25.75,25.71,25.73,60226.0,22.1383,22.1642,22.1297,22.1469,60226.0
2018-06-11 12:10:00,25.72,25.74,25.65,25.74,236800.0,22.1383,22.1556,22.0781,22.1556,236800.0
2018-06-11 12:15:00,25.73,25.77,25.72,25.74,58553.0,22.1469,22.1814,22.1383,22.1556,58553.0
2018-06-11 12:20:00,25.74,25.77,25.73,25.76,94281.0,22.1556,22.1814,22.1469,22.1728,94281.0
2018-06-11 12:25:00,25.75,25.78,25.72,25.73,69112.0,22.1642,22.19,22.1383,22.1469,69112.0
2018-06-11 12:30:00,25.73,25.78,25.73,25.77,71285.0,22.1469,22.19,22.1469,22.1814,71285.0
2018-06-11 12:35:00,25.77,25.8,25.76,25.79,87406.0,22.1814,22.2072,22.1728,22.1986,87406.0
2018-06-11 12:40:00,25.8,25.83,25.77,25.81,65874.0,22.2072,22.233,22.1814,22.2158,65874.0
2018-06-11 12:45:00,25.81,25.82,25.79,25.82,52765.0,22.2158,22.2244,22.1986,22.2244,52765.0
2018-06-11 12:50:00,25.81,25.85,25.8,25.82,104634.0,22.2158,22.2502,22.2072,22.2244,104634.0
2018-06-11 12:55:00,25.82,25.82,25.78,25.79,42342.0,22.2244,22.2244,22.19,22.1986,42342.0
2018-06-11 13:00:00,25.79,25.8,25.74,25.74,40450.0,22.1986,22.2072,22.1556,22.1556,40450.0
2018-06-11 13:05:00,25.74,25.77,25.73,25.77,73983.0,22.1556,22.1814,22.1469,22.1814,73983.0
2018-06-11 13:10:00,25.77,25.77,25.74,25.75,23306.0,22.1814,22.1814,22.1556,22.1642,23306.0
2018-06-11 13:15:00,25.75,25.78,25.72,25.75,161298.0,22.1642,22.19,22.1383,22.1642,161298.0
2018-06-11 13:20:00,25.74,25.77,25.74,25.74,62836.0,22.1556,22.1814,22.1556,22.1556,62836.0
2018-06-11 13:25:00,25.75,25.75,25.71,25.71,21692.0,22.1642,22.1642,22.1297,22.1297,21692.0
2018-06-11 13:30:00,25.71,25.72,25.7,25.71,46024.0,22.1297,22.1383,22.1211,22.1297,46024.0
2018-06-11 13:35:00,25.71,25.73,25.69,25.72,447818.0,22.1297,22.1469,22.1125,22.1383,447818.0
2018-06-11 13:40:00,25.71,25.73,25.65,25.7,59638.0,22.1297,22.1469,22.0781,22.1211,59638.0
2018-06-11 13:45:00,25.69,25.71,25.68,25.71,72893.0,22.1125,22.1297,22.1039,22.1297,72893.0
2018-06-11 13:50:00,25.7,25.73,25.7,25.71,44717.0,22.1211,22.1469,22.1211,22.1297,44717.0
2018-06-11 13:55:00,25.71,25.72,25.67,25.69,49380.0,22.1297,22.1383,22.0953,22.1125,49380.0
2018-06-11 14:00:00,25.69,25.73,25.68,25.72,141928.0,22.1125,22.1469,22.1039,22.1383,141928.0
2018-06-11 14:05:00,25.72,25.74,25.71,25.73,66407.0,22.1383,22.1556,22.1297,22.1469,66407.0
2018-06-11 14:10:00,25.72,25.75,25.72,25.74,76164.0,22.1383,22.1642,22.1383,22.1556,76164.0
2018-06-11 14:15:00,25.75,25.76,25.73,25.75,48360.0,22.1642,22.1728,22.1469,22.1642,48360.0
2018-06-11 14:20:00,25.74,25.77,25.73,25.77,68159.0,22.1556,22.1814,22.1469,22.1814,68159.0
2018-06-11 14:25:00,25.76,25.78,25.74,25.77,61818.0,22.1728,22.19,22.1556,22.1814,61818.0
2018-06-11 14:30:00,25.77,25.77,25.74,25.76,85837.0,22.1814,22.1814,22.1556,22.1728,85837.0
2018-06-11 14:35:00,25.75,25.76,25.73,25.75,98452.0,22.1642,22.1728,22.1469,22.1642,98452.0
2018-06-11 14:40:00,25.75,25.77,25.74,25.77,100916.0,22.1642,22.1814,22.1556,22.1814,100916.0
2018-06-11 14:45:00,25.77,25.78,25.75,25.78,86359.0,22.1814,22.19,22.1642,22.19,86359.0
2018-06-11 14:50:00,25.78,25.79,25.77,25.78,54355.0,22.19,22.1986,22.1814,22.19,54355.0
2018-06-11 14:55:00,25.79,25.8,25.77,25.8,91160.0,22.1986,22.2072,22.1814,22.2072,91160.0
2018-06-11 15:00:00,25.8,25.81,25.78,25.78,69919.0,22.2072,22.2158,22.19,22.19,69919.0
2018-06-11 15:05:00,25.78,25.81,25.77,25.79,317517.0,22.19,22.2158,22.1814,22.1986,317517.0
2018-06-11 15:10:00,25.79,25.82,25.7,25.73,1325446.0,22.1986,22.2244,22.1211,22.1469,1325446.0
2018-06-11 15:15:00,25.72,25.75,25.66,25.67,351236.0,22.1383,22.1642,22.0867,22.0953,351236.0
2018-06-11 15:20:00,25.67,25.72,25.66,25.71,114149.0,22.0953,22.1383,22.0867,22.1297,114149.0
2018-06-11 15:25:00,25.71,25.71,25.68,25.7,99064.0,22.1297,22.1297,22.1039,22.1211,99064.0
2018-06-11 15:30:00,25.69,25.71,25.67,25.71,263934.0,22.1125,22.1297,22.0953,22.1297,263934.0
2018-06-11 15:35:00,25.71,25.71,25.68,25.68,246240.0,22.1297,22.1297,22.1039,22.1039,246240.0
2018-06-11 15:40:00,25.69,25.7,25.65,25.67,304653.0,22.1125,22.1211,22.0781,22.0953,304653.0
2018-06-11 15:45:00,25.67,25.71,25.66,25.67,330955.0,22.0953,22.1297,22.0867,22.0953,330955.0
2018-06-11 15:50:00,25.66,25.69,25.64,25.68,652376.0,22.0867,22.1125,22.0695,22.1039,652376.0
2018-06-11 15:55:00,25.68,25.68,25.54,25.55,1389350.0,22.1039,22.1039,21.9834,21.992,1389350.0
2018-06-12 09:30:00,25.63,25.69,25.52,25.62,203034.0,22.0609,22.1125,21.9662,22.0523,203034.0
2018-06-12 09:35:00,25.61,25.66,25.55,25.61,358248.0,22.0437,22.0867,21.992,22.0437,358248.0
2018-06-12 09:40:00,25.6,25.63,25.5,25.62,742165.0,22.035,22.0609,21.949,22.0523,742165.0
2018-06-12 09:45:00,25.62,25.76,25.58,25.7,285619.0,22.0523,22.1728,22.0178,22.1211,285619.0
2018-06-12 09:50:00,25.69,25.71,25.56,25.59,138995.0,22.1125,22.1297,22.0006,22.0264,138995.0
2018-06-12 09:55:00,25.58,25.63,25.58,25.6,105056.0,22.0178,22.0609,22.0178,22.035,105056.0
2018-06-12 10:00:00,25.6,25.61,25.54,25.58,179088.0,22.035,22.0437,21.9834,22.0178,179088.0
2018-06-12 10:05:00,25.58,25.63,25.57,25.62,103908.0,22.0178,22.0609,22.0092,22.0523,103908.0
2018-06-12 10:10:00,25.62,25.65,25.61,25.63,94492.0,22.0523,22.0781,22.0437,22.0609,94492.0
2018-06-12 10:15:00,25.63,25.7,25.62,25.67,140845.0,22.0609,22.1211,22.0523,22.0953,140845.0
2018-06-12 10:20:00,25.67,25.7,25.65,25.7,133083.0,22.0953,22.1211,22.0781,22.1211,133083.0
2018-06-12 10:25:00,25.69,25.71,25.67,25.71,149069.0,22.1125,22.1297,22.0953,22.1297,149069.0
2018-06-12 10:30:00,25.71,25.76,25.7,25.74,86440.0,22.1297,22.1728,22.1211,22.1556,86440.0
2018-06-12 10:35:00,25.75,25.8,25.74,25.77,70509.0,22.1642,22.2072,22.1556,22.1814,70509.0
2018-06-12 10:40:00,25.77,25.78,25.74,25.77,99296.0,22.1814,22.19,22.1556,22.1814,99296.0
2018-06-12 10:45:00,25.77,25.81,25.76,25.81,81657.0,22.1814,22.2158,22.1728,22.2158,81657.0
2018-06-12 10:50:00,25.8,25.86,25.79,25.83,103663.0,22.2072,22.2588,22.1986,22.233,103663.0
2018-06-12 10:55:00,25.83,25.86,25.82,25.85,85108.0,22.233,22.2588,22.2244,22.2502,85108.0
2018-06-12 11:00:00,25.84,25.88,25.84,25.87,166870.0,22.2416,22.2761,22.2416,22.2674,166870.0
2018-06-12 11:05:00,25.87,25.88,25.86,25.87,145876.0,22.2674,22.2761,22.2588,22.2674,145876.0
2018-06-12 11:10:00,25.87,25.87,25.81,25.81,106702.0,22.2674,22.2674,22.2158,22.2158,106702.0
2018-06-12 11:15:00,25.81,25.82,25.78,25.78,94002.0,22.2158,22.2244,22.19,22.19,94002.0
2018-06-12 11:20:00,25.78,25.81,25.78,25.79,82423.0,22.19,22.2158,22.19,22.1986,82423.0
2018-06-12 11:25:00,25.79,25.81,25.77,25.77,78492.0,22.1986,22.2158,22.1814,22.1814,78492.0
2018-06-12 11:30:00,25.78,25.78,25.74,25.74,49130.0,22.19,22.19,22.1556,22.1556,49130.0
2018-06-12 11:35:00,25.74,25.76,25.72,25.75,54863.0,22.1556,22.1728,22.1383,22.1642,54863.0
2018-06-12 11:40:00,25.74,25.76,25.73,25.74,79822.0,22.1556,22.1728,22.1469,22.1556,79822.0
2018-06-12 11:45:00,25.74,25.75,25.73,25.75,38079.0,22.1556,22.1642,22.1469,22.1642,38079.0
2018-06-12 11:50:00,25.75,25.79,25.74,25.78,61543.0,22.1642,22.1986,22.1556,22.19,61543.0
2018-06-12 11:55:00,25.77,25.82,25.76,25.8,84525.0,22.1814,22.2244,22.1728,22.2072,84525.0
2018-06-12 12:00:00,25.8,25.81,25.77,25.79,99106.0,22.2072,22.2158,22.1814,22.1986,99106.0
2018-06-12 12:05:00,25.79,25.8,25.78,25.78,48107.0,22.1986,22.2072,22.19,22.19,48107.0
2018-06-12 12:10:00,25.79,25.8,25.78,25.79,88626.0,22.1986,22.2072,22.19,22.1986,88626.0
2018-06-12 12:15:00,25.79,25.8,25.78,25.78,48020.0,22.1986,22.2072,22.19,22.19,48020.0
2018-06-12 12:20:00,25.78,25.79,25.76,25.77,65490.0,22.19,22.1986,22.1728,22.1814,65490.0
2018-06-12 12:25:00,25.76,25.8,25.75,25.79,116011.0,22.1728,22.2072,22.1642,22.1986,116011.0
2018-06-12 12:30:00,25.79,25.83,25.79,25.8,146413.0,22.1986,22.233,22.1986,22.2072,146413.0
2018-06-12 12:35:00,25.8,25.81,25.75,25.77,87893.0,22.2072,22.2158,22.1642,22.1814,87893.0
2018-06-12 12:40:00,25.77,25.81,25.76,25.8,118422.0,22.1814,22.2158,22.1728,22.2072,118422.0
2018-06-12 12:45:00,25.8,25.83,25.8,25.82,54630.0,22.2072,22.233,22.2072,22.2244,54630.0
2018-06-12 12:50:00,25.82,25.82,25.8,25.82,90601.0,22.2244,22.2244,22.2072,22.2244,90601.0
2018-06-12 12:55:00,25.82,25.83,25.8,25.8,48705.0,22.2244,22.233,22.2072,22.2072,48705.0
2018-06-12 13:00:00,25.8,25.81,25.79,25.79,23468.0,22.2072,22.2158,22.1986,22.1986,23468.0
2018-06-12 13:05:00,25.8,25.83,25.79,25.83,91240.0,22.2072,22.233,22.1986,22.233,91240.0
2018-06-12 13:10:00,25.82,25.83,25.8,25.8,71865.0,22.2244,22.233,22.2072,22.2072,71865.0
2018-06-12 13:15:00,25.81,25.82,25.78,25.8,84399.0,22.2158,22.2244,22.19,22.2072,84399.0
2018-06-12 13:20:00,25.79,25.82,25.78,25.78,55873.0,22.1986,22.2244,22.19,22.19,55873.0
2018-06-12 13:25:00,25.8,25.84,25.78,25.82,82986.0,22.2072,22.2416,22.19,22.2244,82986.0
2018-06-12 13:30:00,25.82,25.83,25.81,25.83,39715.0,22.2244,22.233,22.2158,22.233,39715.0
2018-06-12 13:35:00,25.83,25.83,25.8,25.8,91238.0,22.233,22.233,22.2072,22.2072,91238.0
2018-06-12 13:40:00,25.8,25.8,25.77,25.79,94600.0,22.2072,22.2072,22.1814,22.1986,94600.0
2018-06-12 13:45:00,25.79,25.82,25.78,25.8,108078.0,22.1986,22.2244,22.19,22.2072,108078.0
2018-06-12 13:50:00,25.79,25.82,25.78,25.82,111269.0,22.1986,22.2244,22.19,22.2244,111269.0
2018-06-12 13:55:00,25.82,25.82,25.81,25.82,25161.0,22.2244,22.2244,22.2158,22.2244,25161.0
2018-06-12 14:00:00,25.82,25.84,25.8,25.8,77560.0,22.2244,22.2416,22.2072,22.2072,77560.0
2018-06-12 14:05:00,25.8,25.81,25.77,25.78,48390.0,22.2072,22.2158,22.1814,22.19,48390.0
2018-06-12 14:10:00,25.78,25.79,25.75,25.77,124331.0,22.19,22.1986,22.1642,22.1814,124331.0
2018-06-12 14:15:00,25.77,25.78,25.76,25.77,99921.0,22.1814,22.19,22.1728,22.1814,99921.0
2018-06-12 14:20:00,25.77,25.79,25.76,25.76,102297.0,22.1814,22.1986,22.1728,22.1728,102297.0
2018-06-12 14:25:00,25.76,25.78,25.75,25.76,114445.0,22.1728,22.19,22.1642,22.1728,114445.0
2018-06-12 14:30:00,25.76,25.76,25.73,25.74,81658.0,22.1728,22.1728,22.1469,22.1556,81658.0
2018-06-12 14:35:00,25.74,25.76,25.73,25.74,151076.0,22.1556,22.1728,22.1469,22.1556,151076.0
2018-06-12 14:40:00,25.74,25.76,25.72,25.74,167009.0,22.1556,22.1728,22.1383,22.1556,167009.0
2018-06-12 14:45:00,25.73,25.74,25.71,25.73,70630.0,22.1469,22.1556,22.1297,22.1469,70630.0
2018-06-12 14:50:00,25.72,25.73,25.71,25.72,97316.0,22.1383,22.1469,22.1297,22.1383,97316.0
2018-06-12 14:55:00,25.73,25.73,25.7,25.7,96655.0,22.1469,22.1469,22.1211,22.1211,96655.0
2018-06-12 15:00:00,25.71,25.71,25.66,25.68,74274.0,22.1297,22.1297,22.0867,22.1039,74274.0
2018-06-12 15:05:00,25.68,25.75,25.67,25.73,174494.0,22.1039,22.1642,22.0953,22.1469,174494.0
2018-06-12 15:10:00,25.74,25.75,25.7,25.73,354383.0,22.1556,22.1642,22.1211,22.1469,354383.0
2018-06-12 15:15:00,25.73,25.74,25.66,25.72,1986493.0,22.1469,22.1556,22.0867,22.1383,1986493.0
2018-06-12 15:20:00,25.72,25.74,25.68,25.74,260785.0,22.1383,22.1556,22.1039,22.1556,260785.0
2018-06-12 15:25:00,25.74,25.85,25.73,25.82,446182.0,22.1556,22.2502,22.1469,22.2244,446182.0
2018-06-12 15:30:00,25.82,25.83,25.76,25.77,105928.0,22.2244,22.233,22.1728,22.1814,105928.0
2018-06-12 15:35:00,25.76,25.79,25.74,25.79,515690.0,22.1728,22.1986,22.1556,22.1986,515690.0
2018-06-12 15:40:00,25.79,25.79,25.72,25.72,117601.0,22.1986,22.1986,22.1383,22.1383,117601.0
2018-06-12 15:45:00,25.72,25.73,25.65,25.65,198664.0,22.1383,22.1469,22.0781,22.0781,198664.0
2018-06-12 15:50:00,25.66,25.71,25.65,25.68,225559.0,22.0867,22.1297,22.0781,22.1039,225559.0
2018-06-12 15:55:00,25.68,25.7,25.67,25.68,593165.0,22.1039,22.1211,22.0953,22.1039,593165.0
2018-06-13 09:30:00,25.78,25.85,25.74,25.79,142817.0,22.19,22.2502,22.1556,22.1986,142817.0
2018-06-13 09:35:00,25.79,25.82,25.71,25.72,83730.0,22.1986,22.2244,22.1297,22.1383,83730.0
2018-06-13 09:40:00,25.72,25.73,25.64,25.66,117074.0,22.1383,22.1469,22.0695,22.0867,117074.0
2018-06-13 09:45:00,25.66,25.7,25.65,25.68,75176.0,22.0867,22.1211,22.0781,22.1039,75176.0
2018-06-13 09:50:00,25.68,25.72,25.61,25.69,68939.0,22.1039,22.1383,22.0437,22.1125,68939.0
2018-06-13 09:55:00,25.68,25.71,25.67,25.7,51074.0,22.1039,22.1297,22.0953,22.1211,51074.0
2018-06-13 10:00:00,25.7,25.74,25.7,25.73,80974.0,22.1211,22.1556,22.1211,22.1469,80974.0
2018-06-13 10:05:00,25.73,25.79,25.73,25.78,65127.0,22.1469,22.1986,22.1469,22.19,65127.0
2018-06-13 10:10:00,25.79,25.86,25.77,25.84,62968.0,22.1986,22.2588,22.1814,22.2416,62968.0
2018-06-13 10:15:00,25.84,25.85,25.78,25.78,46613.0,22.2416,22.2502,22.19,22.19,46613.0
2018-06-13 10:20:00,25.78,25.78,25.69,25.7,80057.0,22.19,22.19,22.1125,22.1211,80057.0
2018-06-13 10:25:00,25.7,25.73,25.69,25.71,60596.0,22.1211,22.1469,22.1125,22.1297,60596.0
2018-06-13 10:30:00,25.73,25.77,25.7,25.76,52057.0,22.1469,22.1814,22.1211,22.1728,52057.0
2018-06-13 10:35:00,25.76,25.77,25.73,25.75,62415.0,22.1728,22.1814,22.1469,22.1642,62415.0
2018-06-13 10:40:00,25.75,25.82,25.75,25.81,95229.0,22.1642,22.2244,22.1642,22.2158,95229.0
2018-06-13 10:45:00,25.81,25.83,25.78,25.78,43656.0,22.2158,22.233,22.19,22.19,43656.0
2018-06-13 10:50:00,25.78,25.79,25.77,25.78,50328.0,22.19,22.1986,22.1814,22.19,50328.0
2018-06-13 10:55:00,25.78,25.78,25.76,25.78,43183.0,22.19,22.19,22.1728,22.19,43183.0
2018-06-13 11:00:00,25.78,25.85,25.78,25.84,39313.0,22.19,22.2502,22.19,22.2416,39313.0
2018-06-13 11:05:00,25.84,25.86,25.82,25.82,40342.0,22.2416,22.2588,22.2244,22.2244,40342.0
2018-06-13 11:10:00,25.82,25.86,25.82,25.85,39537.0,22.2244,22.2588,22.2244,22.2502,39537.0
2018-06-13 11:15:00,25.86,25.86,25.82,25.83,41175.0,22.2588,22.2588,22.2244,22.233,41175.0
2018-06-13 11:20:00,25.83,25.86,25.82,25.85,88671.0,22.233,22.2588,22.2244,22.2502,88671.0
2018-06-13 11:25:00,25.86,25.91,25.86,25.9,120823.0,22.2588,22.3019,22.2588,22.2933,120823.0
2018-06-13 11:30:00,25.9,25.92,25.89,25.91,73606.0,22.2933,22.3105,22.2847,22.3019,73606.0
2018-06-13 11:35:00,25.9,25.9,25.85,25.86,43504.0,22.2933,22.2933,22.2502,22.2588,43504.0
2018-06-13 11:40:00,25.87,25.88,25.83,25.87,56440.0,22.2674,22.2761,22.233,22.2674,56440.0
2018-06-13 11:45:00,25.87,25.91,25.86,25.89,82458.0,22.2674,22.3019,22.2588,22.2847,82458.0
2018-06-13 11:50:00,25.9,25.93,25.89,25.91,32318.0,22.2933,22.3191,22.2847,22.3019,32318.0
2018-06-13 11:55:00,25.92,25.96,25.91,25.95,40793.0,22.3105,22.3449,22.3019,22.3363,40793.0
2018-06-13 12:00:00,25.95,25.96,25.94,25.95,35018.0,22.3363,22.3449,22.3277,22.3363,35018.0
2018-06-13 12:05:00,25.95,25.97,25.95,25.97,24673.0,22.3363,22.3535,22.3363,22.3535,24673.0
2018-06-13 12:10:00,25.97,25.97,25.94,25.95,32459.0,22.3535,22.3535,22.3277,22.3363,32459.0
2018-06-13 12:15:00,25.96,25.96,25.94,25.95,15963.0,22.3449,22.3449,22.3277,22.3363,15963.0
2018-06-13 12:20:00,25.94,26.05,25.94,26.02,214949.0,22.3277,22.4224,22.3277,22.3966,214949.0
2018-06-13 12:25:00,26.02,26.04,25.96,26.03,117228.0,22.3966,22.4138,22.3449,22.4052,117228.0
2018-06-13 12:30:00,26.02,26.1,26.01,26.03,139238.0,22.3966,22.4654,22.388,22.4052,139238.0
2018-06-13 12:35:00,26.03,26.06,26.02,26.05,62429.0,22.4052,22.431,22.3966,22.4224,62429.0
2018-06-13 12:40:00,26.06,26.08,26.0,26.03,108176.0,22.431,22.4482,22.3793,22.4052,108176.0
2018-06-13 12:45:00,26.03,26.06,26.03,26.05,90419.0,22.4052,22.431,22.4052,22.4224,90419.0
2018-06-13 12:50:00,26.05,26.06,26.04,26.05,46698.0,22.4224,22.431,22.4138,22.4224,46698.0
2018-06-13 12:55:00,26.05,26.06,26.04,26.05,53469.0,22.4224,22.431,22.4138,22.4224,53469.0
2018-06-13 13:00:00,26.05,26.09,26.04,26.07,139521.0,22.4224,22.4568,22.4138,22.4396,139521.0
2018-06-13 13:05:00,26.07,26.08,26.05,26.07,55828.0,22.4396,22.4482,22.4224,22.4396,55828.0
2018-06-13 13:10:00,26.07,26.08,26.05,26.05,38579.0,22.4396,22.4482,22.4224,22.4224,38579.0
2018-06-13 13:15:00,26.05,26.08,26.05,26.07,71245.0,22.4224,22.4482,22.4224,22.4396,71245.0
2018-06-13 13:20:00,26.07,26.07,26.05,26.05,50410.0,22.4396,22.4396,22.4224,22.4224,50410.0
2018-06-13 13:25:00,26.05,26.07,26.04,26.07,624346.0,22.4224,22.4396,22.4138,22.4396,624346.0
2018-06-13 13:30:00,26.06,26.09,26.05,26.05,47838.0,22.431,22.4568,22.4224,22.4224,47838.0
2018-06-13 13:35:00,26.05,26.08,26.03,26.08,70846.0,22.4224,22.4482,22.4052,22.4482,70846.0
2018-06-13 13:40:00,26.08,26.08,26.06,26.07,60597.0,22.4482,22.4482,22.431,22.4396,60597.0
2018-06-13 13:45:00,26.07,26.1,26.06,26.09,60572.0,22.4396,22.4654,22.431,22.4568,60572.0
2018-06-13 13:50:00,26.08,26.09,26.06,26.09,93272.0,22.4482,22.4568,22.431,22.4568,93272.0
2018-06-13 13:55:00,26.09,26.09,26.05,26.05,62928.0,22.4568,22.4568,22.4224,22.4224,62928.0
2018-06-13 14:00:00,26.05,26.05,26.0,26.02,109825.0,22.4224,22.4224,22.3793,22.3966,109825.0
2018-06-13 14:05:00,26.02,26.02,26.0,26.0,219098.0,22.3966,22.3966,22.3793,22.3793,219098.0
2018-06-13 14:10:00,26.0,26.02,25.99,26.02,712883.0,22.3793,22.3966,22.3707,22.3966,712883.0
2018-06-13 14:15:00,26.01,26.04,26.0,26.03,112337.0,22.388,22.4138,22.3793,22.4052,112337.0
2018-06-13 14:20:00,26.03,26.04,26.02,26.02,601356.0,22.4052,22.4138,22.3966,22.3966,601356.0
2018-06-13 14:25:00,26.03,26.05,26.02,26.04,96052.0,22.4052,22.4224,22.3966,22.4138,96052.0
2018-06-13 14:30:00,26.05,26.08,26.03,26.08,164813.0,22.4224,22.4482,22.4052,22.4482,164813.0
2018-06-13 14:35:00,26.07,26.09,26.05,26.09,98071.0,22.4396,22.4568,22.4224,22.4568,98071.0
2018-06-13 14:40:00,26.09,26.16,26.08,26.14,146957.0,22.4568,22.5171,22.4482,22.4999,146957.0
2018-06-13 14:45:00,26.13,26.14,26.11,26.14,78380.0,22.4912,22.4999,22.474,22.4999,78380.0
2018-06-13 14:50:00,26.14,26.21,26.13,26.21,137666.0,22.4999,22.5601,22.4912,22.5601,137666.0
2018-06-13 14:55:00,26.21,26.22,26.19,26.21,172198.0,22.5601,22.5687,22.5429,22.5601,172198.0
2018-06-13 15:00:00,26.22,26.28,26.21,26.25,189695.0,22.5687,22.6204,22.5601,22.5945,189695.0
2018-06-13 15:05:00,26.25,26.28,26.2,26.22,102443.0,22.5945,22.6204,22.5515,22.5687,102443.0
2018-06-13 15:10:00,26.23,26.27,26.21,26.25,178854.0,22.5773,22.6117,22.5601,22.5945,178854.0
2018-06-13 15:15:00,26.26,26.28,26.25,26.28,172882.0,22.6031,22.6204,22.5945,22.6204,172882.0
2018-06-13 15:20:00,26.28,26.28,26.25,26.25,102853.0,22.6204,22.6204,22.5945,22.5945,102853.0
2018-06-13 15:25:00,26.25,26.26,26.24,26.26,1005613.0,22.5945,22.6031,22.5859,22.6031,1005613.0
2018-06-13 15:30:00,26.26,26.27,26.22,26.25,597902.0,22.6031,22.6117,22.5687,22.5945,597902.0
2018-06-13 15:35:00,26.25,26.31,26.25,26.29,355095.0,22.5945,22.6462,22.5945,22.629,355095.0
2018-06-13 15:40:00,26.29,26.29,26.08,26.12,1010409.0,22.629,22.629,22.4482,22.4826,1010409.0
2018-06-13 15:45:00,26.12,26.12,26.03,26.1,440974.0,22.4826,22.4826,22.4052,22.4654,440974.0
2018-06-13 15:50:00,26.1,26.13,26.04,26.07,354312.0,22.4654,22.4912,22.4138,22.4396,354312.0
2018-06-13 15:55:00,26.07,26.07,25.99,26.01,963603.0,22.4396,22.4396,22.3707,22.388,963603.0
2018-06-14 09:30:00,26.25,26.48,26.2,26.41,348321.0,22.5945,22.7925,22.5515,22.7323,348321.0
2018-06-14 09:35:00,26.41,26.42,26.32,26.37,192047.0,22.7323,22.7409,22.6548,22.6978,192047.0
2018-06-14 09:40:00,26.37,26.47,26.35,26.42,265252.0,22.6978,22.7839,22.6806,22.7409,265252.0
2018-06-14 09:45:00,26.42,26.46,26.37,26.44,74469.0,22.7409,22.7753,22.6978,22.7581,74469.0
2018-06-14 09:50:00,26.44,26.46,26.39,26.39,82899.0,22.7581,22.7753,22.715,22.715,82899.0
2018-06-14 09:55:00,26.39,26.39,26.33,26.37,101178.0,22.715,22.715,22.6634,22.6978,101178.0
2018-06-14 10:00:00,26.38,26.4,26.31,26.35,107585.0,22.7064,22.7236,22.6462,22.6806,107585.0
2018-06-14 10:05:00,26.35,26.41,26.32,26.39,115737.0,22.6806,22.7323,22.6548,22.715,115737.0
2018-06-14 10:10:00,26.39,26.41,26.36,26.37,91445.0,22.715,22.7323,22.6892,22.6978,91445.0
2018-06-14 10:15:00,26.38,26.4,26.35,26.39,77391.0,22.7064,22.7236,22.6806,22.715,77391.0
2018-06-14 10:20:00,26.38,26.43,26.32,26.32,185771.0,22.7064,22.7495,22.6548,22.6548,185771.0
2018-06-14 10:25:00,26.33,26.37,26.31,26.36,80129.0,22.6634,22.6978,22.6462,22.6892,80129.0
2018-06-14 10:30:00,26.36,26.37,26.25,26.27,81514.0,22.6892,22.6978,22.5945,22.6117,81514.0
2018-06-14 10:35:00,26.26,26.3,26.23,26.24,164483.0,22.6031,22.6376,22.5773,22.5859,164483.0
2018-06-14 10:40:00,26.24,26.25,26.16,26.19,145877.0,22.5859,22.5945,22.5171,22.5429,145877.0
2018-06-14 10:45:00,26.19,26.23,26.17,26.23,86856.0,22.5429,22.5773,22.5257,22.5773,86856.0
2018-06-14 10:50:00,26.23,26.26,26.21,26.25,115874.0,22.5773,22.6031,22.5601,22.5945,115874.0
2018-06-14 10:55:00,26.25,26.31,26.24,26.28,149435.0,22.5945,22.6462,22.5859,22.6204,149435.0
2018-06-14 11:00:00,26.27,26.27,26.21,26.25,125912.0,22.6117,22.6117,22.5601,22.5945,125912.0
2018-06-14 11:05:00,26.25,26.26,26.19,26.21,57645.0,22.5945,22.6031,22.5429,22.5601,57645.0
2018-06-14 11:10:00,26.2,26.21,26.17,26.19,54598.0,22.5515,22.5601,22.5257,22.5429,54598.0
2018-06-14 11:15:00,26.19,26.24,26.16,26.24,96958.0,22.5429,22.5859,22.5171,22.5859,96958.0
2018-06-14 11:20:00,26.24,26.28,26.22,26.27,182727.0,22.5859,22.6204,22.5687,22.6117,182727.0
2018-06-14 11:25:00,26.27,26.27,26.23,26.25,65375.0,22.6117,22.6117,22.5773,22.5945,65375.0
2018-06-14 11:30:00,26.25,26.32,26.23,26.3,199877.0,22.5945,22.6548,22.5773,22.6376,199877.0
2018-06-14 11:35:00,26.3,26.32,26.29,26.32,55407.0,22.6376,22.6548,22.629,22.6548,55407.0
2018-06-14 11:40:00,26.32,26.32,26.26,26.27,70355.0,22.6548,22.6548,22.6031,22.6117,70355.0
2018-06-14 11:45:00,26.27,26.34,26.26,26.33,80595.0,22.6117,22.672,22.6031,22.6634,80595.0
2018-06-14 11:50:00,26.32,26.34,26.32,26.33,36257.0,22.6548,22.672,22.6548,22.6634,36257.0
2018-06-14 11:55:00,26.33,26.36,26.32,26.33,141179.0,22.6634,22.6892,22.6548,22.6634,141179.0
2018-06-14 12:00:00,26.34,26.36,26.32,26.32,364816.0,22.672,22.6892,22.6548,22.6548,364816.0
2018-06-14 12:05:00,26.33,26.34,26.29,26.3,92863.0,22.6634,22.672,22.629,22.6376,92863.0
2018-06-14 12:10:00,26.3,26.31,26.29,26.3,42731.0,22.6376,22.6462,22.629,22.6376,42731.0
2018-06-14 12:15:00,26.3,26.31,26.29,26.3,40188.0,22.6376,22.6462,22.629,22.6376,40188.0
2018-06-14 12:20:00,26.29,26.3,26.26,26.27,68712.0,22.629,22.6376,22.6031,22.6117,68712.0
2018-06-14 12:25:00,26.28,26.29,26.26,26.27,36053.0,22.6204,22.629,22.6031,22.6117,36053.0
2018-06-14 12:30:00,26.27,26.29,26.26,26.29,30257.0,22.6117,22.629,22.6031,22.629,30257.0
2018-06-14 12:35:00,26.29,26.31,26.27,26.3,30399.0,22.629,22.6462,22.6117,22.6376,30399.0
2018-06-14 12:40:00,26.31,26.31,26.29,26.3,29527.0,22.6462,22.6462,22.629,22.6376,29527.0
2018-06-14 12:45:00,26.3,26.32,26.29,26.3,33711.0,22.6376,22.6548,22.629,22.6376,33711.0
2018-06-14 12:50:00,26.3,26.32,26.29,26.3,26239.0,22.6376,22.6548,22.629,22.6376,26239.0
2018-06-14 12:55:00,26.3,26.3,26.27,26.28,36368.0,22.6376,22.6376,22.6117,22.6204,36368.0
2018-06-14 13:00:00,26.28,26.3,26.26,26.28,33950.0,22.6204,22.6376,22.6031,22.6204,33950.0
2018-06-14 13:05:00,26.28,26.3,26.26,26.27,31476.0,22.6204,22.6376,22.6031,22.6117,31476.0
2018-06-14 13:10:00,26.27,26.28,26.23,26.26,49758.0,22.6117,22.6204,22.5773,22.6031,49758.0
2018-06-14 13:15:00,26.26,26.28,26.25,26.27,33234.0,22.6031,22.6204,22.5945,22.6117,33234.0
2018-06-14 13:20:00,26.27,26.27,26.25,26.26,39373.0,22.6117,22.6117,22.5945,22.6031,39373.0
2018-06-14 13:25:00,26.26,26.28,26.25,26.26,37313.0,22.6031,22.6204,22.5945,22.6031,37313.0
2018-06-14 13:30:00,26.27,26.29,26.26,26.29,38136.0,22.6117,22.629,22.6031,22.629,38136.0
2018-06-14 13:35:00,26.28,26.3,26.27,26.29,46581.0,22.6204,22.6376,22.6117,22.629,46581.0
2018-06-14 13:40:00,26.3,26.31,26.27,26.27,62326.0,22.6376,22.6462,22.6117,22.6117,62326.0
2018-06-14 13:45:00,26.27,26.29,26.26,26.26,44188.0,22.6117,22.629,22.6031,22.6031,44188.0
2018-06-14 13:50:00,26.27,26.29,26.26,26.28,37183.0,22.6117,22.629,22.6031,22.6204,37183.0
2018-06-14 13:55:00,26.28,26.29,26.25,26.26,40597.0,22.6204,22.629,22.5945,22.6031,40597.0
2018-06-14 14:00:00,26.25,26.27,26.23,26.26,39831.0,22.5945,22.6117,22.5773,22.6031,39831.0
2018-06-14 14:05:00,26.25,26.26,26.22,26.23,32273.0,22.5945,22.6031,22.5687,22.5773,32273.0
2018-06-14 14:10:00,26.24,26.26,26.23,26.24,60387.0,22.5859,22.6031,22.5773,22.5859,60387.0
2018-06-14 14:15:00,26.25,26.29,26.24,26.27,48078.0,22.5945,22.629,22.5859,22.6117,48078.0
2018-06-14 14:20:00,26.27,26.3,26.27,26.28,38725.0,22.6117,22.6376,22.6117,22.6204,38725.0
2018-06-14 14:25:00,26.29,26.3,26.27,26.28,42753.0,22.629,22.6376,22.6117,22.6204,42753.0
2018-06-14 14:30:00,26.28,26.29,26.27,26.27,36820.0,22.6204,22.629,22.6117,22.6117,36820.0
2018-06-14 14:35:00,26.28,26.3,26.27,26.29,35773.0,22.6204,22.6376,22.6117,22.629,35773.0
2018-06-14 14:40:00,26.28,26.32,26.28,26.29,64083.0,22.6204,22.6548,22.6204,22.629,64083.0
2018-06-14 14:45:00,26.3,26.31,26.28,26.29,66278.0,22.6376,22.6462,22.6204,22.629,66278.0
2018-06-14 14:50:00,26.3,26.3,26.27,26.29,42337.0,22.6376,22.6376,22.6117,22.629,42337.0
2018-06-14 14:55:00,26.3,26.3,26.28,26.3,78610.0,22.6376,22.6376,22.6204,22.6376,78610.0
2018-06-14 15:00:00,26.3,26.3,26.29,26.3,62002.0,22.6376,22.6376,22.629,22.6376,62002.0
2018-06-14 15:05:00,26.3,26.3,26.28,26.28,39951.0,22.6376,22.6376,22.6204,22.6204,39951.0
2018-06-14 15:10:00,26.29,26.3,26.27,26.28,83946.0,22.629,22.6376,22.6117,22.6204,83946.0
2018-06-14 15:15:00,26.28,26.29,26.24,26.25,94918.0,22.6204,22.629,22.5859,22.5945,94918.0
2018-06-14 15:20:00,26.25,26.25,26.22,26.25,62350.0,22.5945,22.5945,22.5687,22.5945,62350.0
2018-06-14 15:25:00,26.25,26.26,26.24,26.25,61310.0,22.5945,22.6031,22.5859,22.5945,61310.0
2018-06-14 15:30:00,26.25,26.26,26.24,26.26,270324.0,22.5945,22.6031,22.5859,22.6031,270324.0
2018-06-14 15:35:00,26.26,26.26,26.21,26.23,185827.0,22.6031,22.6031,22.5601,22.5773,185827.0
2018-06-14 15:40:00,26.23,26.25,26.22,26.23,118666.0,22.5773,22.5945,22.5687,22.5773,118666.0
2018-06-14 15:45:00,26.23,26.24,26.2,26.24,111512.0,22.5773,22.5859,22.5515,22.5859,111512.0
2018-06-14 15:50:00,26.23,26.24,26.21,26.21,177825.0,22.5773,22.5859,22.5601,22.5601,177825.0
2018-06-14 15:55:00,26.21,26.22,26.16,26.17,756972.0,22.5601,22.5687,22.5171,22.5257,756972.0
2018-06-15 09:30:00,25.89,26.14,25.89,26.09,1283689.0,22.2847,22.4999,22.2847,22.4568,1283689.0
2018-06-15 09:35:00,26.1,26.1,25.95,25.96,156440.0,22.4654,22.4654,22.3363,22.3449,156440.0
2018-06-15 09:40:00,25.97,26.0,25.92,25.94,148810.0,22.3535,22.3793,22.3105,22.3277,148810.0
2018-06-15 09:45:00,25.94,26.01,25.94,25.98,160113.0,22.3277,22.388,22.3277,22.3621,160113.0
2018-06-15 09:50:00,25.99,26.0,25.91,26.0,125851.0,22.3707,22.3793,22.3019,22.3793,125851.0
2018-06-15 09:55:00,26.01,26.02,25.94,26.01,299841.0,22.388,22.3966,22.3277,22.388,299841.0
2018-06-15 10:00:00,26.01,26.01,25.93,25.97,122470.0,22.388,22.388,22.3191,22.3535,122470.0
2018-06-15 10:05:00,25.98,25.99,25.95,25.98,89909.0,22.3621,22.3707,22.3363,22.3621,89909.0
2018-06-15 10:10:00,25.98,26.01,25.97,25.98,75100.0,22.3621,22.388,22.3535,22.3621,75100.0
2018-06-15 10:15:00,25.98,26.0,25.95,25.99,66259.0,22.3621,22.3793,22.3363,22.3707,66259.0
2018-06-15 10:20:00,25.99,26.0,25.94,25.95,89936.0,22.3707,22.3793,22.3277,22.3363,89936.0
2018-06-15 10:25:00,25.95,25.96,25.92,25.94,57004.0,22.3363,22.3449,22.3105,22.3277,57004.0
2018-06-15 10:30:00,25.94,25.95,25.84,25.86,212248.0,22.3277,22.3363,22.2416,22.2588,212248.0
2018-06-15 10:35:00,25.86,25.9,25.83,25.88,152492.0,22.2588,22.2933,22.233,22.2761,152492.0
2018-06-15 10:40:00,25.88,25.92,25.87,25.9,92393.0,22.2761,22.3105,22.2674,22.2933,92393.0
2018-06-15 10:45:00,25.91,25.93,25.87,25.9,96525.0,22.3019,22.3191,22.2674,22.2933,96525.0
2018-06-15 10:50:00,25.9,25.94,25.9,25.92,71239.0,22.2933,22.3277,22.2933,22.3105,71239.0
2018-06-15 10:55:00,25.92,25.93,25.89,25.9,55725.0,22.3105,22.3191,22.2847,22.2933,55725.0
2018-06-15 11:00:00,25.9,25.92,25.88,25.91,62397.0,22.2933,22.3105,22.2761,22.3019,62397.0
2018-06-15 11:05:00,25.92,25.92,25.89,25.89,64329.0,22.3105,22.3105,22.2847,22.2847,64329.0
2018-06-15 11:10:00,25.89,25.92,25.88,25.89,63135.0,22.2847,22.3105,22.2761,22.2847,63135.0
2018-06-15 11:15:00,25.9,25.91,25.88,25.9,59703.0,22.2933,22.3019,22.2761,22.2933,59703.0
2018-06-15 11:20:00,25.9,25.92,25.89,25.91,98385.0,22.2933,22.3105,22.2847,22.3019,98385.0
2018-06-15 11:25:00,25.91,25.93,25.88,25.92,139779.0,22.3019,22.3191,22.2761,22.3105,139779.0
2018-06-15 11:30:00,25.92,25.96,25.91,25.93,69012.0,22.3105,22.3449,22.3019,22.3191,69012.0
2018-06-15 11:35:00,25.92,25.93,25.91,25.93,66429.0,22.3105,22.3191,22.3019,22.3191,66429.0
2018-06-15 11:40:00,25.93,25.93,25.9,25.92,62846.0,22.3191,22.3191,22.2933,22.3105,62846.0
2018-06-15 11:45:00,25.92,25.93,25.91,25.92,61403.0,22.3105,22.3191,22.3019,22.3105,61403.0
2018-06-15 11:50:00,25.91,25.96,25.89,25.95,83817.0,22.3019,22.3449,22.2847,22.3363,83817.0
2018-06-15 11:55:00,25.95,25.95,25.9,25.92,90412.0,22.3363,22.3363,22.2933,22.3105,90412.0
2018-06-15 12:00:00,25.91,25.94,25.9,25.92,65341.0,22.3019,22.3277,22.2933,22.3105,65341.0
2018-06-15 12:05:00,25.92,25.94,25.91,25.94,50766.0,22.3105,22.3277,22.3019,22.3277,50766.0
2018-06-15 12:10:00,25.93,25.95,25.9,25.91,63685.0,22.3191,22.3363,22.2933,22.3019,63685.0
2018-06-15 12:15:00,25.91,25.93,25.9,25.93,49189.0,22.3019,22.3191,22.2933,22.3191,49189.0
2018-06-15 12:20:00,25.92,25.93,25.91,25.92,35803.0,22.3105,22.3191,22.3019,22.3105,35803.0
2018-06-15 12:25:00,25.92,25.93,25.9,25.92,72856.0,22.3105,22.3191,22.2933,22.3105,72856.0
2018-06-15 12:30:00,25.93,25.93,25.9,25.92,69961.0,22.3191,22.3191,22.2933,22.3105,69961.0
2018-06-15 12:35:00,25.92,25.93,25.89,25.92,81362.0,22.3105,22.3191,22.2847,22.3105,81362.0
2018-06-15 12:40:00,25.91,25.93,25.9,25.92,80049.0,22.3019,22.3191,22.2933,22.3105,80049.0
2018-06-15 12:45:00,25.91,25.93,25.9,25.92,51116.0,22.3019,22.3191,22.2933,22.3105,51116.0
2018-06-15 12:50:00,25.92,25.92,25.9,25.92,40542.0,22.3105,22.3105,22.2933,22.3105,40542.0
2018-06-15 12:55:00,25.92,25.92,25.91,25.92,28716.0,22.3105,22.3105,22.3019,22.3105,28716.0
2018-06-15 13:00:00,25.92,25.95,25.9,25.94,66325.0,22.3105,22.3363,22.2933,22.3277,66325.0
2018-06-15 13:05:00,25.94,25.96,25.93,25.95,53351.0,22.3277,22.3449,22.3191,22.3363,53351.0
2018-06-15 13:10:00,25.95,25.95,25.91,25.93,102665.0,22.3363,22.3363,22.3019,22.3191,102665.0
2018-06-15 13:15:00,25.93,25.96,25.91,25.96,81390.0,22.3191,22.3449,22.3019,22.3449,81390.0
2018-06-15 13:20:00,25.96,25.98,25.95,25.97,41541.0,22.3449,22.3621,22.3363,22.3535,41541.0
2018-06-15 13:25:00,25.98,25.98,25.96,25.96,184136.0,22.3621,22.3621,22.3449,22.3449,184136.0
2018-06-15 13:30:00,25.96,25.98,25.96,25.96,35926.0,22.3449,22.3621,22.3449,22.3449,35926.0
2018-06-15 13:35:00,25.97,25.98,25.96,25.96,44214.0,22.3535,22.3621,22.3449,22.3449,44214.0
2018-06-15 13:40:00,25.97,25.97,25.94,25.95,43447.0,22.3535,22.3535,22.3277,22.3363,43447.0
2018-06-15 13:45:00,25.95,25.95,25.92,25.93,45234.0,22.3363,22.3363,22.3105,22.3191,45234.0
2018-06-15 13:50:00,25.93,25.93,25.91,25.92,38588.0,22.3191,22.3191,22.3019,22.3105,38588.0
2018-06-15 13:55:00,25.92,25.96,25.9,25.95,55529.0,22.3105,22.3449,22.2933,22.3363,55529.0
2018-06-15 14:00:00,25.95,25.98,25.94,25.96,49099.0,22.3363,22.3621,22.3277,22.3449,49099.0
2018-06-15 14:05:00,25.96,25.98,25.95,25.96,88012.0,22.3449,22.3621,22.3363,22.3449,88012.0
2018-06-15 14:10:00,25.96,25.97,25.95,25.96,35356.0,22.3449,22.3535,22.3363,22.3449,35356.0
2018-06-15 14:15:00,25.97,25.98,25.96,25.96,101437.0,22.3535,22.3621,22.3449,22.3449,101437.0
2018-06-15 14:20:00,25.97,26.0,25.96,25.99,285287.0,22.3535,22.3793,22.3449,22.3707,285287.0
2018-06-15 14:25:00,25.99,25.99,25.95,25.97,73283.0,22.3707,22.3707,22.3363,22.3535,73283.0
2018-06-15 14:30:00,25.97,26.01,25.96,26.01,243945.0,22.3535,22.388,22.3449,22.388,243945.0
2018-06-15 14:35:00,26.01,26.03,25.99,26.0,199204.0,22.388,22.4052,22.3707,22.3793,199204.0
2018-06-15 14:40:00,26.01,26.02,26.0,26.0,39744.0,22.388,22.3966,22.3793,22.3793,39744.0
2018-06-15 14:45:00,26.0,26.03,25.99,26.0,60755.0,22.3793,22.4052,22.3707,22.3793,60755.0
2018-06-15 14:50:00,26.0,26.02,25.99,26.01,58585.0,22.3793,22.3966,22.3707,22.388,58585.0
2018-06-15 14:55:00,26.0,26.01,25.97,25.97,90609.0,22.3793,22.388,22.3535,22.3535,90609.0
2018-06-15 15:00:00,25.98,25.98,25.94,25.95,85914.0,22.3621,22.3621,22.3277,22.3363,85914.0
2018-06-15 15:05:00,25.95,25.97,25.94,25.96,52813.0,22.3363,22.3535,22.3277,22.3449,52813.0
2018-06-15 15:10:00,25.96,25.96,25.92,25.93,57398.0,22.3449,22.3449,22.3105,22.3191,57398.0
2018-06-15 15:15:00,25.93,25.93,25.87,25.88,94914.0,22.3191,22.3191,22.2674,22.2761,94914.0
2018-06-15 15:20:00,25.87,25.89,25.85,25.87,140479.0,22.2674,22.2847,22.2502,22.2674,140479.0
2018-06-15 15:25:00,25.86,25.91,25.86,25.91,94242.0,22.2588,22.3019,22.2588,22.3019,94242.0
2018-06-15 15:30:00,25.9,25.91,25.88,25.91,214338.0,22.2933,22.3019,22.2761,22.3019,214338.0
2018-06-15 15:35:00,25.91,25.91,25.88,25.89,183387.0,22.3019,22.3019,22.2761,22.2847,183387.0
2018-06-15 15:40:00,25.89,25.9,25.78,25.85,339570.0,22.2847,22.2933,22.19,22.2502,339570.0
2018-06-15 15:45:00,25.85,25.86,25.78,25.85,433383.0,22.2502,22.2588,22.19,22.2502,433383.0
2018-06-15 15:50:00,25.85,25.87,25.82,25.84,430231.0,22.2502,22.2674,22.2244,22.2416,430231.0
2018-06-15 15:55:00,25.85,25.91,25.84,25.9,928723.0,22.2502,22.3019,22.2416,22.2933,928723.0
2018-06-18 09:30:00,25.69,25.96,25.65,25.89,161251.0,22.1125,22.3449,22.0781,22.2847,161251.0
2018-06-18 09:35:00,25.89,26.0,25.87,25.96,122581.0,22.2847,22.3793,22.2674,22.3449,122581.0
2018-06-18 09:40:00,25.96,25.98,25.88,25.9,89558.0,22.3449,22.3621,22.2761,22.2933,89558.0
2018-06-18 09:45:00,25.89,25.94,25.87,25.88,98784.0,22.2847,22.3277,22.2674,22.2761,98784.0
2018-06-18 09:50:00,25.88,25.92,25.86,25.88,68463.0,22.2761,22.3105,22.2588,22.2761,68463.0
2018-06-18 09:55:00,25.88,25.91,25.86,25.9,129133.0,22.2761,22.3019,22.2588,22.2933,129133.0
2018-06-18 10:00:00,25.9,25.91,25.83,25.87,65560.0,22.2933,22.3019,22.233,22.2674,65560.0
2018-06-18 10:05:00,25.86,25.88,25.83,25.88,55919.0,22.2588,22.2761,22.233,22.2761,55919.0
2018-06-18 10:10:00,25.88,25.9,25.85,25.86,60144.0,22.2761,22.2933,22.2502,22.2588,60144.0
2018-06-18 10:15:00,25.86,25.9,25.85,25.89,57866.0,22.2588,22.2933,22.2502,22.2847,57866.0
2018-06-18 10:20:00,25.89,25.93,25.89,25.92,120882.0,22.2847,22.3191,22.2847,22.3105,120882.0
2018-06-18 10:25:00,25.93,26.0,25.92,25.99,86573.0,22.3191,22.3793,22.3105,22.3707,86573.0
2018-06-18 10:30:00,26.0,26.01,25.98,25.99,117023.0,22.3793,22.388,22.3621,22.3707,117023.0
2018-06-18 10:35:00,25.99,26.01,25.97,26.0,117126.0,22.3707,22.388,22.3535,22.3793,117126.0
2018-06-18 10:40:00,26.01,26.04,26.0,26.02,72703.0,22.388,22.4138,22.3793,22.3966,72703.0
2018-06-18 10:45:00,26.03,26.14,26.03,26.14,143411.0,22.4052,22.4999,22.4052,22.4999,143411.0
2018-06-18 10:50:00,26.14,26.16,26.13,26.14,127692.0,22.4999,22.5171,22.4912,22.4999,127692.0
2018-06-18 10:55:00,26.14,26.17,26.12,26.16,87996.0,22.4999,22.5257,22.4826,22.5171,87996.0
2018-06-18 11:00:00,26.16,26.18,26.14,26.17,59674.0,22.5171,22.5343,22.4999,22.5257,59674.0
2018-06-18 11:05:00,26.17,26.26,26.16,26.26,98825.0,22.5257,22.6031,22.5171,22.6031,98825.0
2018-06-18 11:10:00,26.26,26.26,26.21,26.21,83510.0,22.6031,22.6031,22.5601,22.5601,83510.0
2018-06-18 11:15:00,26.21,26.24,26.19,26.19,62511.0,22.5601,22.5859,22.5429,22.5429,62511.0
2018-06-18 11:20:00,26.2,26.27,26.19,26.26,81139.0,22.5515,22.6117,22.5429,22.6031,81139.0
2018-06-18 11:25:00,26.26,26.28,26.24,26.25,88759.0,22.6031,22.6204,22.5859,22.5945,88759.0
2018-06-18 11:30:00,26.24,26.25,26.19,26.2,49889.0,22.5859,22.5945,22.5429,22.5515,49889.0
2018-06-18 11:35:00,26.2,26.21,26.15,26.16,75720.0,22.5515,22.5601,22.5085,22.5171,75720.0
2018-06-18 11:40:00,26.15,26.17,26.13,26.14,81303.0,22.5085,22.5257,22.4912,22.4999,81303.0
2018-06-18 11:45:00,26.14,26.14,26.1,26.14,57584.0,22.4999,22.4999,22.4654,22.4999,57584.0
2018-06-18 11:50:00,26.14,26.18,26.13,26.17,37475.0,22.4999,22.5343,22.4912,22.5257,37475.0
2018-06-18 11:55:00,26.18,26.18,26.09,26.1,49314.0,22.5343,22.5343,22.4568,22.4654,49314.0
2018-06-18 12:00:00,26.09,26.13,26.09,26.1,56915.0,22.4568,22.4912,22.4568,22.4654,56915.0
2018-06-18 12:05:00,26.11,26.14,26.1,26.13,52775.0,22.474,22.4999,22.4654,22.4912,52775.0
2018-06-18 12:10:00,26.14,26.14,26.1,26.12,47330.0,22.4999,22.4999,22.4654,22.4826,47330.0
2018-06-18 12:15:00,26.12,26.12,26.06,26.07,60217.0,22.4826,22.4826,22.431,22.4396,60217.0
2018-06-18 12:20:00,26.07,26.1,26.05,26.07,85691.0,22.4396,22.4654,22.4224,22.4396,85691.0
2018-06-18 12:25:00,26.08,26.08,26.05,26.05,51536.0,22.4482,22.4482,22.4224,22.4224,51536.0
2018-06-18 12:30:00,26.05,26.09,26.05,26.08,42998.0,22.4224,22.4568,22.4224,22.4482,42998.0
2018-06-18 12:35:00,26.07,26.09,26.07,26.08,56005.0,22.4396,22.4568,22.4396,22.4482,56005.0
2018-06-18 12:40:00,26.09,26.09,26.06,26.06,37737.0,22.4568,22.4568,22.431,22.431,37737.0
2018-06-18 12:45:00,26.07,26.09,26.05,26.05,47944.0,22.4396,22.4568,22.4224,22.4224,47944.0
2018-06-18 12:50:00,26.05,26.08,26.04,26.07,63469.0,22.4224,22.4482,22.4138,22.4396,63469.0
2018-06-18 12:55:00,26.07,26.09,26.06,26.07,49683.0,22.4396,22.4568,22.431,22.4396,49683.0
2018-06-18 13:00:00,26.08,26.08,26.03,26.04,50063.0,22.4482,22.4482,22.4052,22.4138,50063.0
2018-06-18 13:05:00,26.04,26.04,26.01,26.01,33817.0,22.4138,22.4138,22.388,22.388,33817.0
2018-06-18 13:10:00,26.02,26.03,26.01,26.03,43772.0,22.3966,22.4052,22.388,22.4052,43772.0
2018-06-18 13:15:00,26.03,26.03,25.98,25.98,89891.0,22.4052,22.4052,22.3621,22.3621,89891.0
2018-06-18 13:20:00,25.98,26.0,25.96,25.96,114214.0,22.3621,22.3793,22.3449,22.3449,114214.0
2018-06-18 13:25:00,25.96,25.98,25.92,25.93,143623.0,22.3449,22.3621,22.3105,22.3191,143623.0
2018-06-18 13:30:00,25.93,25.97,25.92,25.95,57640.0,22.3191,22.3535,22.3105,22.3363,57640.0
2018-06-18 13:35:00,25.95,25.95,25.93,25.95,35926.0,22.3363,22.3363,22.3191,22.3363,35926.0
2018-06-18 13:40:00,25.95,25.98,25.94,25.97,47169.0,22.3363,22.3621,22.3277,22.3535,47169.0
2018-06-18 13:45:00,25.96,25.98,25.96,25.96,61162.0,22.3449,22.3621,22.3449,22.3449,61162.0
2018-06-18 13:50:00,25.96,25.98,25.94,25.98,85517.0,22.3449,22.3621,22.3277,22.3621,85517.0
2018-06-18 13:55:00,25.98,26.0,25.96,26.0,74161.0,22.3621,22.3793,22.3449,22.3793,74161.0
2018-06-18 14:00:00,26.0,26.0,25.96,25.96,53700.0,22.3793,22.3793,22.3449,22.3449,53700.0
2018-06-18 14:05:00,25.97,26.01,25.97,26.01,52547.0,22.3535,22.388,22.3535,22.388,52547.0
2018-06-18 14:10:00,26.01,26.02,26.0,26.01,49186.0,22.388,22.3966,22.3793,22.388,49186.0
2018-06-18 14:15:00,26.02,26.03,26.01,26.02,33696.0,22.3966,22.4052,22.388,22.3966,33696.0
2018-06-18 14:20:00,26.02,26.02,25.99,26.01,57368.0,22.3966,22.3966,22.3707,22.388,57368.0
2018-06-18 14:25:00,26.01,26.05,26.0,26.05,75307.0,22.388,22.4224,22.3793,22.4224,75307.0
2018-06-18 14:30:00,26.05,26.07,26.03,26.06,65073.0,22.4224,22.4396,22.4052,22.431,65073.0
2018-06-18 14:35:00,26.07,26.09,26.05,26.05,63556.0,22.4396,22.4568,22.4224,22.4224,63556.0
2018-06-18 14:40:00,26.05,26.08,26.05,26.08,47835.0,22.4224,22.4482,22.4224,22.4482,47835.0
2018-06-18 14:45:00,26.08,26.1,26.07,26.09,74987.0,22.4482,22.4654,22.4396,22.4568,74987.0
2018-06-18 14:50:00,26.09,26.1,26.08,26.09,71450.0,22.4568,22.4654,22.4482,22.4568,71450.0
2018-06-18 14:55:00,26.09,26.12,26.08,26.1,128798.0,22.4568,22.4826,22.4482,22.4654,128798.0
2018-06-18 15:00:00,26.1,26.11,26.08,26.11,72116.0,22.4654,22.474,22.4482,22.474,72116.0
2018-06-18 15:05:00,26.11,26.12,26.1,26.1,72282.0,22.474,22.4826,22.4654,22.4654,72282.0
2018-06-18 15:10:00,26.1,26.12,26.09,26.12,87145.0,22.4654,22.4826,22.4568,22.4826,87145.0
2018-06-18 15:15:00,26.12,26.12,26.07,26.11,94830.0,22.4826,22.4826,22.4396,22.474,94830.0
2018-06-18 15:20:00,26.11,26.11,26.07,26.1,130141.0,22.474,22.474,22.4396,22.4654,130141.0
2018-06-18 15:25:00,26.1,26.11,26.05,26.05,76395.0,22.4654,22.474,22.4224,22.4224,76395.0
2018-06-18 15:30:00,26.05,26.06,26.04,26.06,101018.0,22.4224,22.431,22.4138,22.431,101018.0
2018-06-18 15:35:00,26.05,26.07,26.05,26.05,84545.0,22.4224,22.4396,22.4224,22.4224,84545.0
2018-06-18 15:40:00,26.06,26.06,26.02,26.05,222421.0,22.431,22.431,22.3966,22.4224,222421.0
2018-06-18 15:45:00,26.05,26.06,26.01,26.01,249115.0,22.4224,22.431,22.388,22.388,249115.0
2018-06-18 15:50:00,26.01,26.04,26.0,26.02,302303.0,22.388,22.4138,22.3793,22.3966,302303.0
2018-06-18 15:55:00,26.01,26.04,26.0,26.02,635227.0,22.388,22.4138,22.3793,22.3966,635227.0
2018-06-19 09:30:00,25.79,25.87,25.71,25.73,239945.0,22.1986,22.2674,22.1297,22.1469,239945.0
2018-06-19 09:35:00,25.73,25.74,25.49,25.64,222947.0,22.1469,22.1556,21.9404,22.0695,222947.0
2018-06-19 09:40:00,25.64,25.72,25.63,25.7,166081.0,22.0695,22.1383,22.0609,22.1211,166081.0
2018-06-19 09:45:00,25.7,25.72,25.64,25.65,171523.0,22.1211,22.1383,22.0695,22.0781,171523.0
2018-06-19 09:50:00,25.65,25.65,25.56,25.59,153491.0,22.0781,22.0781,22.0006,22.0264,153491.0
2018-06-19 09:55:00,25.59,25.6,25.52,25.55,163214.0,22.0264,22.035,21.9662,21.992,163214.0
2018-06-19 10:00:00,25.55,25.61,25.53,25.61,107702.0,21.992,22.0437,21.9748,22.0437,107702.0
2018-06-19 10:05:00,25.61,25.62,25.58,25.6,173120.0,22.0437,22.0523,22.0178,22.035,173120.0
2018-06-19 10:10:00,25.6,25.7,25.59,25.69,140545.0,22.035,22.1211,22.0264,22.1125,140545.0
2018-06-19 10:15:00,25.69,25.72,25.66,25.71,119189.0,22.1125,22.1383,22.0867,22.1297,119189.0
2018-06-19 10:20:00,25.71,25.77,25.7,25.77,86454.0,22.1297,22.1814,22.1211,22.1814,86454.0
2018-06-19 10:25:00,25.76,25.82,25.75,25.82,75140.0,22.1728,22.2244,22.1642,22.2244,75140.0
2018-06-19 10:30:00,25.82,25.87,25.81,25.85,102201.0,22.2244,22.2674,22.2158,22.2502,102201.0
2018-06-19 10:35:00,25.84,25.89,25.83,25.86,83248.0,22.2416,22.2847,22.233,22.2588,83248.0
2018-06-19 10:40:00,25.85,25.91,25.85,25.91,132921.0,22.2502,22.3019,22.2502,22.3019,132921.0
2018-06-19 10:45:00,25.91,25.95,25.89,25.94,70461.0,22.3019,22.3363,22.2847,22.3277,70461.0
2018-06-19 10:50:00,25.94,25.99,25.94,25.98,65424.0,22.3277,22.3707,22.3277,22.3621,65424.0
2018-06-19 10:55:00,25.98,26.01,25.96,26.0,83037.0,22.3621,22.388,22.3449,22.3793,83037.0
2018-06-19 11:00:00,26.0,26.01,25.93,25.94,56068.0,22.3793,22.388,22.3191,22.3277,56068.0
2018-06-19 11:05:00,25.94,25.98,25.93,25.98,57693.0,22.3277,22.3621,22.3191,22.3621,57693.0
2018-06-19 11:10:00,25.97,26.01,25.95,25.97,140780.0,22.3535,22.388,22.3363,22.3535,140780.0
2018-06-19 11:15:00,25.97,26.03,25.95,26.0,172487.0,22.3535,22.4052,22.3363,22.3793,172487.0
2018-06-19 11:20:00,26.01,26.02,26.0,26.01,95503.0,22.388,22.3966,22.3793,22.388,95503.0
2018-06-19 11:25:00,26.0,26.04,25.99,26.01,201111.0,22.3793,22.4138,22.3707,22.388,201111.0
2018-06-19 11:30:00,26.01,26.04,26.0,26.01,80288.0,22.388,22.4138,22.3793,22.388,80288.0
2018-06-19 11:35:00,26.0,26.03,26.0,26.02,129682.0,22.3793,22.4052,22.3793,22.3966,129682.0
2018-06-19 11:40:00,26.02,26.07,26.0,26.05,80581.0,22.3966,22.4396,22.3793,22.4224,80581.0
2018-06-19 11:45:00,26.05,26.09,26.05,26.08,51302.0,22.4224,22.4568,22.4224,22.4482,51302.0
2018-06-19 11:50:00,26.08,26.09,26.06,26.08,30050.0,22.4482,22.4568,22.431,22.4482,30050.0
2018-06-19 11:55:00,26.08,26.11,26.04,26.04,129451.0,22.4482,22.474,22.4138,22.4138,129451.0
2018-06-19 12:00:00,26.04,26.05,26.01,26.03,61633.0,22.4138,22.4224,22.388,22.4052,61633.0
2018-06-19 12:05:00,26.03,26.07,26.02,26.07,65012.0,22.4052,22.4396,22.3966,22.4396,65012.0
2018-06-19 12:10:00,26.07,26.09,26.05,26.08,72867.0,22.4396,22.4568,22.4224,22.4482,72867.0
2018-06-19 12:15:00,26.08,26.1,26.07,26.1,120804.0,22.4482,22.4654,22.4396,22.4654,120804.0
2018-06-19 12:20:00,26.1,26.13,26.09,26.13,115069.0,22.4654,22.4912,22.4568,22.4912,115069.0
2018-06-19 12:25:00,26.13,26.13,26.05,26.06,149522.0,22.4912,22.4912,22.4224,22.431,149522.0
2018-06-19 12:30:00,26.06,26.07,26.05,26.07,40676.0,22.431,22.4396,22.4224,22.4396,40676.0
2018-06-19 12:35:00,26.07,26.08,26.04,26.07,85029.0,22.4396,22.4482,22.4138,22.4396,85029.0
2018-06-19 12:40:00,26.07,26.08,26.05,26.08,48382.0,22.4396,22.4482,22.4224,22.4482,48382.0
2018-06-19 12:45:00,26.08,26.09,26.07,26.09,47320.0,22.4482,22.4568,22.4396,22.4568,47320.0
2018-06-19 12:50:00,26.08,26.09,26.05,26.07,61518.0,22.4482,22.4568,22.4224,22.4396,61518.0
2018-06-19 12:55:00,26.08,26.08,26.05,26.07,41280.0,22.4482,22.4482,22.4224,22.4396,41280.0
2018-06-19 13:00:00,26.07,26.07,26.04,26.04,43984.0,22.4396,22.4396,22.4138,22.4138,43984.0
2018-06-19 13:05:00,26.04,26.05,26.04,26.05,19477.0,22.4138,22.4224,22.4138,22.4224,19477.0
2018-06-19 13:10:00,26.04,26.05,26.04,26.05,23222.0,22.4138,22.4224,22.4138,22.4224,23222.0
2018-06-19 13:15:00,26.05,26.07,26.03,26.03,77381.0,22.4224,22.4396,22.4052,22.4052,77381.0
2018-06-19 13:20:00,26.04,26.05,26.03,26.04,26025.0,22.4138,22.4224,22.4052,22.4138,26025.0
2018-06-19 13:25:00,26.05,26.05,26.01,26.03,47930.0,22.4224,22.4224,22.388,22.4052,47930.0
2018-06-19 13:30:00,26.02,26.03,25.99,26.0,43538.0,22.3966,22.4052,22.3707,22.3793,43538.0
2018-06-19 13:35:00,26.0,26.03,25.99,26.03,59695.0,22.3793,22.4052,22.3707,22.4052,59695.0
2018-06-19 13:40:00,26.03,26.05,26.02,26.05,34817.0,22.4052,22.4224,22.3966,22.4224,34817.0
2018-06-19 13:45:00,26.05,26.06,26.03,26.05,61960.0,22.4224,22.431,22.4052,22.4224,61960.0
2018-06-19 13:50:00,26.05,26.08,26.05,26.07,54165.0,22.4224,22.4482,22.4224,22.4396,54165.0
2018-06-19 13:55:00,26.08,26.08,26.06,26.06,30749.0,22.4482,22.4482,22.431,22.431,30749.0
2018-06-19 14:00:00,26.07,26.08,26.04,26.05,60547.0,22.4396,22.4482,22.4138,22.4224,60547.0
2018-06-19 14:05:00,26.05,26.07,26.03,26.03,47629.0,22.4224,22.4396,22.4052,22.4052,47629.0
2018-06-19 14:10:00,26.04,26.07,26.03,26.06,128964.0,22.4138,22.4396,22.4052,22.431,128964.0
2018-06-19 14:15:00,26.06,26.07,26.04,26.05,50240.0,22.431,22.4396,22.4138,22.4224,50240.0
2018-06-19 14:20:00,26.05,26.05,25.99,26.02,105125.0,22.4224,22.4224,22.3707,22.3966,105125.0
2018-06-19 14:25:00,26.02,26.03,26.01,26.03,39421.0,22.3966,22.4052,22.388,22.4052,39421.0
2018-06-19 14:30:00,26.03,26.03,26.01,26.02,44348.0,22.4052,22.4052,22.388,22.3966,44348.0
2018-06-19 14:35:00,26.02,26.02,25.98,25.99,45539.0,22.3966,22.3966,22.3621,22.3707,45539.0
2018-06-19 14:40:00,25.99,26.0,25.98,26.0,74134.0,22.3707,22.3793,22.3621,22.3793,74134.0
2018-06-19 14:45:00,25.99,26.01,25.98,25.99,107905.0,22.3707,22.388,22.3621,22.3707,107905.0
2018-06-19 14:50:00,26.0,26.01,25.99,26.0,59573.0,22.3793,22.388,22.3707,22.3793,59573.0
2018-06-19 14:55:00,25.99,26.01,25.96,25.98,212782.0,22.3707,22.388,22.3449,22.3621,212782.0
2018-06-19 15:00:00,25.98,26.0,25.97,25.98,114137.0,22.3621,22.3793,22.3535,22.3621,114137.0
2018-06-19 15:05:00,25.98,25.98,25.95,25.96,54504.0,22.3621,22.3621,22.3363,22.3449,54504.0
2018-06-19 15:10:00,25.96,25.98,25.95,25.98,69923.0,22.3449,22.3621,22.3363,22.3621,69923.0
2018-06-19 15:15:00,25.98,25.99,25.97,25.99,85986.0,22.3621,22.3707,22.3535,22.3707,85986.0
2018-06-19 15:20:00,25.99,25.99,25.97,25.99,114269.0,22.3707,22.3707,22.3535,22.3707,114269.0
2018-06-19 15:25:00,25.99,25.99,25.98,25.99,69420.0,22.3707,22.3707,22.3621,22.3707,69420.0
2018-06-19 15:30:00,25.99,26.02,25.98,26.02,143030.0,22.3707,22.3966,22.3621,22.3966,143030.0
2018-06-19 15:35:00,26.02,26.04,26.01,26.03,113298.0,22.3966,22.4138,22.388,22.4052,113298.0
2018-06-19 15:40:00,26.03,26.04,26.01,26.04,242580.0,22.4052,22.4138,22.388,22.4138,242580.0
2018-06-19 15:45:00,26.04,26.04,26.03,26.04,197755.0,22.4138,22.4138,22.4052,22.4138,197755.0
2018-06-19 15:50:00,26.04,26.06,26.02,26.04,300584.0,22.4138,22.431,22.3966,22.4138,300584.0
2018-06-19 15:55:00,26.04,26.04,25.99,26.0,648463.0,22.4138,22.4138,22.3707,22.3793,648463.0
2018-06-20 09:30:00,26.22,26.26,26.0,26.06,265421.0,22.5687,22.6031,22.3793,22.431,265421.0
2018-06-20 09:35:00,26.06,26.11,26.0,26.05,168747.0,22.431,22.474,22.3793,22.4224,168747.0
2018-06-20 09:40:00,26.05,26.06,25.9,25.92,99377.0,22.4224,22.431,22.2933,22.3105,99377.0
2018-06-20 09:45:00,25.92,26.03,25.9,26.01,143192.0,22.3105,22.4052,22.2933,22.388,143192.0
2018-06-20 09:50:00,26.02,26.07,26.0,26.01,134557.0,22.3966,22.4396,22.3793,22.388,134557.0
2018-06-20 09:55:00,26.0,26.1,25.97,26.09,108933.0,22.3793,22.4654,22.3535,22.4568,108933.0
2018-06-20 10:00:00,26.09,26.12,26.08,26.09,60048.0,22.4568,22.4826,22.4482,22.4568,60048.0
2018-06-20 10:05:00,26.09,26.1,26.04,26.05,129682.0,22.4568,22.4654,22.4138,22.4224,129682.0
2018-06-20 10:10:00,26.04,26.07,26.02,26.05,171724.0,22.4138,22.4396,22.3966,22.4224,171724.0
2018-06-20 10:15:00,26.05,26.05,25.94,25.98,690354.0,22.4224,22.4224,22.3277,22.3621,690354.0
2018-06-20 10:20:00,25.99,26.0,25.92,25.93,188585.0,22.3707,22.3793,22.3105,22.3191,188585.0
2018-06-20 10:25:00,25.93,25.94,25.88,25.89,189789.0,22.3191,22.3277,22.2761,22.2847,189789.0
2018-06-20 10:30:00,25.89,25.9,25.83,25.88,165257.0,22.2847,22.2933,22.233,22.2761,165257.0
2018-06-20 10:35:00,25.88,25.91,25.87,25.9,71574.0,22.2761,22.3019,22.2674,22.2933,71574.0
2018-06-20 10:40:00,25.9,25.94,25.89,25.92,90987.0,22.2933,22.3277,22.2847,22.3105,90987.0
2018-06-20 10:45:00,25.92,25.95,25.9,25.93,100408.0,22.3105,22.3363,22.2933,22.3191,100408.0
2018-06-20 10:50:00,25.93,26.0,25.93,25.99,115149.0,22.3191,22.3793,22.3191,22.3707,115149.0
2018-06-20 10:55:00,25.99,26.04,25.98,26.04,118346.0,22.3707,22.4138,22.3621,22.4138,118346.0
2018-06-20 11:00:00,26.04,26.04,25.99,26.0,110526.0,22.4138,22.4138,22.3707,22.3793,110526.0
2018-06-20 11:05:00,26.0,26.01,25.96,25.98,84512.0,22.3793,22.388,22.3449,22.3621,84512.0
2018-06-20 11:10:00,25.97,26.0,25.95,25.99,84284.0,22.3535,22.3793,22.3363,22.3707,84284.0
2018-06-20 11:15:00,25.99,26.07,25.98,26.05,116620.0,22.3707,22.4396,22.3621,22.4224,116620.0
2018-06-20 11:20:00,26.05,26.11,26.05,26.1,81643.0,22.4224,22.474,22.4224,22.4654,81643.0
2018-06-20 11:25:00,26.1,26.11,26.09,26.09,90408.0,22.4654,22.474,22.4568,22.4568,90408.0
2018-06-20 11:30:00,26.09,26.12,26.09,26.12,55715.0,22.4568,22.4826,22.4568,22.4826,55715.0
2018-06-20 11:35:00,26.11,26.16,26.11,26.14,118647.0,22.474,22.5171,22.474,22.4999,118647.0
2018-06-20 11:40:00,26.14,26.16,26.13,26.14,76660.0,22.4999,22.5171,22.4912,22.4999,76660.0
2018-06-20 11:45:00,26.14,26.16,26.13,26.15,82358.0,22.4999,22.5171,22.4912,22.5085,82358.0
2018-06-20 11:50:00,26.14,26.16,26.14,26.15,46615.0,22.4999,22.5171,22.4999,22.5085,46615.0
2018-06-20 11:55:00,26.15,26.19,26.14,26.19,84228.0,22.5085,22.5429,22.4999,22.5429,84228.0
2018-06-20 12:00:00,26.19,26.25,26.19,26.25,97299.0,22.5429,22.5945,22.5429,22.5945,97299.0
2018-06-20 12:05:00,26.25,26.26,26.24,26.26,110113.0,22.5945,22.6031,22.5859,22.6031,110113.0
2018-06-20 12:10:00,26.26,26.28,26.25,26.27,87626.0,22.6031,22.6204,22.5945,22.6117,87626.0
2018-06-20 12:15:00,26.27,26.29,26.26,26.29,99490.0,22.6117,22.629,22.6031,22.629,99490.0
2018-06-20 12:20:00,26.29,26.31,26.28,26.31,118495.0,22.629,22.6462,22.6204,22.6462,118495.0
2018-06-20 12:25:00,26.3,26.37,26.3,26.36,188429.0,22.6376,22.6978,22.6376,22.6892,188429.0
2018-06-20 12:30:00,26.36,26.37,26.33,26.36,142101.0,22.6892,22.6978,22.6634,22.6892,142101.0
2018-06-20 12:35:00,26.36,26.39,26.33,26.35,146437.0,22.6892,22.715,22.6634,22.6806,146437.0
2018-06-20 12:40:00,26.35,26.39,26.34,26.38,173661.0,22.6806,22.715,22.672,22.7064,173661.0
2018-06-20 12:45:00,26.39,26.39,26.34,26.34,178643.0,22.715,22.715,22.672,22.672,178643.0
2018-06-20 12:50:00,26.34,26.34,26.27,26.3,71046.0,22.672,22.672,22.6117,22.6376,71046.0
2018-06-20 12:55:00,26.3,26.31,26.26,26.3,102735.0,22.6376,22.6462,22.6031,22.6376,102735.0
2018-06-20 13:00:00,26.3,26.33,26.29,26.32,194071.0,22.6376,22.6634,22.629,22.6548,194071.0
2018-06-20 13:05:00,26.32,26.34,26.31,26.32,83870.0,22.6548,22.672,22.6462,22.6548,83870.0
2018-06-20 13:10:00,26.31,26.35,26.31,26.35,97185.0,22.6462,22.6806,22.6462,22.6806,97185.0
2018-06-20 13:15:00,26.35,26.36,26.34,26.35,87385.0,22.6806,22.6892,22.672,22.6806,87385.0
2018-06-20 13:20:00,26.35,26.36,26.34,26.35,32156.0,22.6806,22.6892,22.672,22.6806,32156.0
2018-06-20 13:25:00,26.35,26.36,26.33,26.34,86712.0,22.6806,22.6892,22.6634,22.672,86712.0
2018-06-20 13:30:00,26.35,26.35,26.34,26.34,25309.0,22.6806,22.6806,22.672,22.672,25309.0
2018-06-20 13:35:00,26.35,26.37,26.34,26.37,52072.0,22.6806,22.6978,22.672,22.6978,52072.0
2018-06-20 13:40:00,26.37,26.39,26.32,26.32,92069.0,22.6978,22.715,22.6548,22.6548,92069.0
2018-06-20 13:45:00,26.32,26.33,26.29,26.31,97331.0,22.6548,22.6634,22.629,22.6462,97331.0
2018-06-20 13:50:00,26.31,26.35,26.31,26.35,60666.0,22.6462,22.6806,22.6462,22.6806,60666.0
2018-06-20 13:55:00,26.35,26.35,26.33,26.35,33006.0,22.6806,22.6806,22.6634,22.6806,33006.0
2018-06-20 14:00:00,26.35,26.36,26.34,26.35,56481.0,22.6806,22.6892,22.672,22.6806,56481.0
2018-06-20 14:05:00,26.35,26.36,26.34,26.36,30022.0,22.6806,22.6892,22.672,22.6892,30022.0
2018-06-20 14:10:00,26.36,26.36,26.3,26.33,89356.0,22.6892,22.6892,22.6376,22.6634,89356.0
2018-06-20 14:15:00,26.33,26.34,26.27,26.28,65912.0,22.6634,22.672,22.6117,22.6204,65912.0
2018-06-20 14:20:00,26.28,26.3,26.28,26.29,41014.0,22.6204,22.6376,22.6204,22.629,41014.0
2018-06-20 14:25:00,26.29,26.3,26.22,26.25,75725.0,22.629,22.6376,22.5687,22.5945,75725.0
2018-06-20 14:30:00,26.24,26.26,26.23,26.23,63844.0,22.5859,22.6031,22.5773,22.5773,63844.0
2018-06-20 14:35:00,26.23,26.24,26.22,26.24,48140.0,22.5773,22.5859,22.5687,22.5859,48140.0
2018-06-20 14:40:00,26.23,26.26,26.23,26.24,167167.0,22.5773,22.6031,22.5773,22.5859,167167.0
2018-06-20 14:45:00,26.25,26.25,26.23,26.25,42337.0,22.5945,22.5945,22.5773,22.5945,42337.0
2018-06-20 14:50:00,26.25,26.26,26.22,26.25,136286.0,22.5945,22.6031,22.5687,22.5945,136286.0
2018-06-20 14:55:00,26.25,26.25,26.22,26.22,85921.0,22.5945,22.5945,22.5687,22.5687,85921.0
2018-06-20 15:00:00,26.23,26.23,26.2,26.21,110539.0,22.5773,22.5773,22.5515,22.5601,110539.0
2018-06-20 15:05:00,26.21,26.25,26.21,26.25,106838.0,22.5601,22.5945,22.5601,22.5945,106838.0
2018-06-20 15:10:00,26.24,26.26,26.23,26.24,282140.0,22.5859,22.6031,22.5773,22.5859,282140.0
2018-06-20 15:15:00,26.24,26.25,26.24,26.24,74218.0,22.5859,22.5945,22.5859,22.5859,74218.0
2018-06-20 15:20:00,26.24,26.26,26.23,26.24,214967.0,22.5859,22.6031,22.5773,22.5859,214967.0
2018-06-20 15:25:00,26.24,26.28,26.24,26.27,189464.0,22.5859,22.6204,22.5859,22.6117,189464.0
2018-06-20 15:30:00,26.27,26.28,26.25,26.26,179261.0,22.6117,22.6204,22.5945,22.6031,179261.0
2018-06-20 15:35:00,26.26,26.26,26.23,26.24,113578.0,22.6031,22.6031,22.5773,22.5859,113578.0
2018-06-20 15:40:00,26.24,26.25,26.22,26.24,240031.0,22.5859,22.5945,22.5687,22.5859,240031.0
2018-06-20 15:45:00,26.24,26.32,26.24,26.32,359575.0,22.5859,22.6548,22.5859,22.6548,359575.0
2018-06-20 15:50:00,26.32,26.32,26.29,26.3,377613.0,22.6548,22.6548,22.629,22.6376,377613.0
2018-06-20 15:55:00,26.3,26.3,26.2,26.21,729935.0,22.6376,22.6376,22.5515,22.5601,729935.0
2018-06-21 09:30:00,28.29,29.5,28.09,29.3,2930075.0,24.3504,25.392,24.1783,25.2198,2930075.0
2018-06-21 09:35:00,29.3,29.33,28.81,29.28,1892053.0,25.2198,25.2456,24.798,25.2026,1892053.0
2018-06-21 09:40:00,29.28,29.49,29.22,29.38,1430882.0,25.2026,25.3833,25.1509,25.2887,1430882.0
2018-06-21 09:45:00,29.39,29.43,29.2,29.41,1095544.0,25.2973,25.3317,25.1337,25.3145,1095544.0
2018-06-21 09:50:00,29.42,29.42,28.91,29.0,1005330.0,25.3231,25.3231,24.8841,24.9616,1005330.0
2018-06-21 09:55:00,29.01,29.05,28.5,28.55,1567924.0,24.9702,25.0046,24.5312,24.5742,1567924.0
2018-06-21 10:00:00,28.55,28.73,28.43,28.68,1060507.0,24.5742,24.7292,24.471,24.6861,1060507.0
2018-06-21 10:05:00,28.69,28.75,28.54,28.63,661455.0,24.6947,24.7464,24.5656,24.6431,661455.0
2018-06-21 10:10:00,28.63,28.88,28.62,28.82,572410.0,24.6431,24.8583,24.6345,24.8066,572410.0
2018-06-21 10:15:00,28.81,29.13,28.74,29.13,897235.0,24.798,25.0735,24.7378,25.0735,897235.0
2018-06-21 10:20:00,29.12,29.13,28.87,28.96,659302.0,25.0649,25.0735,24.8497,24.9271,659302.0
2018-06-21 10:25:00,28.97,29.15,28.4,28.43,861138.0,24.9358,25.0907,24.4451,24.471,861138.0
2018-06-21 10:30:00,28.43,28.63,28.09,28.53,1340157.0,24.471,24.6431,24.1783,24.557,1340157.0
2018-06-21 10:35:00,28.56,28.59,28.11,28.23,697469.0,24.5829,24.6087,24.1955,24.2988,697469.0
2018-06-21 10:40:00,28.21,28.23,27.75,28.19,852821.0,24.2816,24.2988,23.8856,24.2644,852821.0
2018-06-21 10:45:00,28.19,28.3,27.99,28.12,567424.0,24.2644,24.3591,24.0922,24.2041,567424.0
2018-06-21 10:50:00,28.11,28.55,28.11,28.49,709750.0,24.1955,24.5742,24.1955,24.5226,709750.0
2018-06-21 10:55:00,28.48,28.57,28.35,28.5,488357.0,24.514,24.5915,24.4021,24.5312,488357.0
2018-06-21 11:00:00,28.5,28.51,28.2,28.48,606419.0,24.5312,24.5398,24.273,24.514,606419.0
2018-06-21 11:05:00,28.48,28.57,28.46,28.5,319276.0,24.514,24.5915,24.4968,24.5312,319276.0
2018-06-21 11:10:00,28.5,28.8,28.46,28.74,404673.0,24.5312,24.7894,24.4968,24.7378,404673.0
2018-06-21 11:15:00,28.75,28.93,28.71,28.88,342345.0,24.7464,24.9013,24.712,24.8583,342345.0
2018-06-21 11:20:00,28.88,29.05,28.81,28.93,418070.0,24.8583,25.0046,24.798,24.9013,418070.0
2018-06-21 11:25:00,28.93,28.98,28.87,28.9,252588.0,24.9013,24.9444,24.8497,24.8755,252588.0
2018-06-21 11:30:00,28.91,28.98,28.9,28.94,221180.0,24.8841,24.9444,24.8755,24.9099,221180.0
2018-06-21 11:35:00,28.95,28.95,28.8,28.88,208212.0,24.9185,24.9185,24.7894,24.8583,208212.0
2018-06-21 11:40:00,28.88,28.88,28.35,28.66,527914.0,24.8583,24.8583,24.4021,24.6689,527914.0
2018-06-21 11:45:00,28.66,28.75,28.64,28.7,250762.0,24.6689,24.7464,24.6517,24.7034,250762.0
2018-06-21 11:50:00,28.7,28.74,28.57,28.66,225678.0,24.7034,24.7378,24.5915,24.6689,225678.0
2018-06-21 11:55:00,28.65,28.67,28.6,28.64,162820.0,24.6603,24.6775,24.6173,24.6517,162820.0
2018-06-21 12:00:00,28.64,28.67,28.57,28.57,167619.0,24.6517,24.6775,24.5915,24.5915,167619.0
2018-06-21 12:05:00,28.58,28.67,28.51,28.61,326501.0,24.6001,24.6775,24.5398,24.6259,326501.0
2018-06-21 12:10:00,28.6,28.61,28.48,28.52,286346.0,24.6173,24.6259,24.514,24.5484,286346.0
2018-06-21 12:15:00,28.52,28.54,28.5,28.51,144803.0,24.5484,24.5656,24.5312,24.5398,144803.0
2018-06-21 12:20:00,28.51,28.58,28.49,28.5,195998.0,24.5398,24.6001,24.5226,24.5312,195998.0
2018-06-21 12:25:00,28.49,28.51,28.47,28.48,179761.0,24.5226,24.5398,24.5054,24.514,179761.0
2018-06-21 12:30:00,28.48,28.65,28.46,28.55,196575.0,24.514,24.6603,24.4968,24.5742,196575.0
2018-06-21 12:35:00,28.56,28.57,28.5,28.53,167815.0,24.5829,24.5915,24.5312,24.557,167815.0
2018-06-21 12:40:00,28.53,28.6,28.52,28.53,183924.0,24.557,24.6173,24.5484,24.557,183924.0
2018-06-21 12:45:00,28.53,28.55,28.48,28.49,200091.0,24.557,24.5742,24.514,24.5226,200091.0
2018-06-21 12:50:00,28.5,28.52,28.48,28.49,122630.0,24.5312,24.5484,24.514,24.5226,122630.0
2018-06-21 12:55:00,28.5,28.5,28.4,28.43,190840.0,24.5312,24.5312,24.4451,24.471,190840.0
2018-06-21 13:00:00,28.44,28.49,28.37,28.39,180695.0,24.4796,24.5226,24.4193,24.4365,180695.0
2018-06-21 13:05:00,28.39,28.49,28.37,28.46,117849.0,24.4365,24.5226,24.4193,24.4968,117849.0
2018-06-21 13:10:00,28.46,28.54,28.46,28.5,138406.0,24.4968,24.5656,24.4968,24.5312,138406.0
2018-06-21 13:15:00,28.51,28.54,28.46,28.5,151036.0,24.5398,24.5656,24.4968,24.5312,151036.0
2018-06-21 13:20:00,28.5,28.51,28.35,28.36,222029.0,24.5312,24.5398,24.4021,24.4107,222029.0
2018-06-21 13:25:00,28.37,28.39,28.35,28.37,103018.0,24.4193,24.4365,24.4021,24.4193,103018.0
2018-06-21 13:30:00,28.38,28.4,28.32,28.34,154601.0,24.4279,24.4451,24.3763,24.3935,154601.0
2018-06-21 13:35:00,28.34,28.37,28.29,28.3,94364.0,24.3935,24.4193,24.3504,24.3591,94364.0
2018-06-21 13:40:00,28.3,28.35,28.26,28.26,271503.0,24.3591,24.4021,24.3246,24.3246,271503.0
2018-06-21 13:45:00,28.27,28.28,28.25,28.26,469469.0,24.3332,24.3418,24.316,24.3246,469469.0
2018-06-21 13:50:00,28.26,28.27,28.16,28.18,273023.0,24.3246,24.3332,24.2386,24.2558,273023.0
2018-06-21 13:55:00,28.18,28.22,28.06,28.16,238963.0,24.2558,24.2902,24.1525,24.2386,238963.0
2018-06-21 14:00:00,28.16,28.38,28.16,28.38,185491.0,24.2386,24.4279,24.2386,24.4279,185491.0
2018-06-21 14:05:00,28.38,28.52,28.31,28.43,343685.0,24.4279,24.5484,24.3677,24.471,343685.0
2018-06-21 14:10:00,28.44,28.6,28.43,28.56,292754.0,24.4796,24.6173,24.471,24.5829,292754.0
2018-06-21 14:15:00,28.57,28.6,28.54,28.55,133934.0,24.5915,24.6173,24.5656,24.5742,133934.0
2018-06-21 14:20:00,28.55,28.56,28.46,28.55,185452.0,24.5742,24.5829,24.4968,24.5742,185452.0
2018-06-21 14:25:00,28.55,28.57,28.52,28.54,97076.0,24.5742,24.5915,24.5484,24.5656,97076.0
2018-06-21 14:30:00,28.55,28.55,28.49,28.53,98511.0,24.5742,24.5742,24.5226,24.557,98511.0
2018-06-21 14:35:00,28.53,28.66,28.52,28.64,222571.0,24.557,24.6689,24.5484,24.6517,222571.0
2018-06-21 14:40:00,28.66,28.77,28.65,28.76,287468.0,24.6689,24.7636,24.6603,24.755,287468.0
2018-06-21 14:45:00,28.75,28.81,28.74,28.8,126336.0,24.7464,24.798,24.7378,24.7894,126336.0
2018-06-21 14:50:00,28.79,28.8,28.74,28.77,121104.0,24.7808,24.7894,24.7378,24.7636,121104.0
2018-06-21 14:55:00,28.77,28.8,28.68,28.71,174904.0,24.7636,24.7894,24.6861,24.712,174904.0
2018-06-21 15:00:00,28.71,28.73,28.65,28.7,148739.0,24.712,24.7292,24.6603,24.7034,148739.0
2018-06-21 15:05:00,28.7,28.76,28.65,28.73,188012.0,24.7034,24.755,24.6603,24.7292,188012.0
2018-06-21 15:10:00,28.73,28.74,28.67,28.68,107602.0,24.7292,24.7378,24.6775,24.6861,107602.0
2018-06-21 15:15:00,28.67,28.68,28.61,28.67,176854.0,24.6775,24.6861,24.6259,24.6775,176854.0
2018-06-21 15:20:00,28.67,28.67,28.57,28.6,244648.0,24.6775,24.6775,24.5915,24.6173,244648.0
2018-06-21 15:25:00,28.6,28.6,28.56,28.58,206554.0,24.6173,24.6173,24.5829,24.6001,206554.0
2018-06-21 15:30:00,28.58,28.58,28.51,28.55,249957.0,24.6001,24.6001,24.5398,24.5742,249957.0
2018-06-21 15:35:00,28.55,28.6,28.5,28.6,242474.0,24.5742,24.6173,24.5312,24.6173,242474.0
2018-06-21 15:40:00,28.6,28.68,28.58,28.66,372631.0,24.6173,24.6861,24.6001,24.6689,372631.0
2018-06-21 15:45:00,28.67,28.74,28.66,28.71,443416.0,24.6775,24.7378,24.6689,24.712,443416.0
2018-06-21 15:50:00,28.7,28.72,28.59,28.6,636724.0,24.7034,24.7206,24.6087,24.6173,636724.0
2018-06-21 15:55:00,28.59,28.75,28.56,28.75,1555087.0,24.6087,24.7464,24.5829,24.7464,1555087.0
2018-06-22 09:30:00,28.83,29.32,28.81,29.32,782072.0,24.8153,25.237,24.798,25.237,782072.0
2018-06-22 09:35:00,29.33,29.74,29.25,29.71,896243.0,25.2456,25.5985,25.1768,25.5727,896243.0
2018-06-22 09:40:00,29.71,29.87,29.43,29.63,729886.0,25.5727,25.7104,25.3317,25.5038,729886.0
2018-06-22 09:45:00,29.64,30.0,29.59,29.96,777218.0,25.5125,25.8223,25.4694,25.7879,777218.0
2018-06-22 09:50:00,29.97,29.99,29.82,29.89,478446.0,25.7965,25.8137,25.6674,25.7276,478446.0
2018-06-22 09:55:00,29.9,29.97,29.83,29.89,433611.0,25.7362,25.7965,25.676,25.7276,433611.0
2018-06-22 10:00:00,29.89,29.89,29.56,29.6,437452.0,25.7276,25.7276,25.4436,25.478,437452.0
2018-06-22 10:05:00,29.61,29.65,29.38,29.38,563890.0,25.4866,25.5211,25.2887,25.2887,563890.0
2018-06-22 10:10:00,29.38,29.48,29.29,29.44,428313.0,25.2887,25.3747,25.2112,25.3403,428313.0
2018-06-22 10:15:00,29.44,29.49,29.38,29.48,330103.0,25.3403,25.3833,25.2887,25.3747,330103.0
2018-06-22 10:20:00,29.48,29.6,29.45,29.59,257378.0,25.3747,25.478,25.3489,25.4694,257378.0
2018-06-22 10:25:00,29.58,29.66,29.52,29.55,857721.0,25.4608,25.5297,25.4092,25.435,857721.0
2018-06-22 10:30:00,29.55,29.57,29.43,29.52,260676.0,25.435,25.4522,25.3317,25.4092,260676.0
2018-06-22 10:35:00,29.51,29.6,29.5,29.56,227178.0,25.4006,25.478,25.392,25.4436,227178.0
2018-06-22 10:40:00,29.56,29.59,29.52,29.55,220275.0,25.4436,25.4694,25.4092,25.435,220275.0
2018-06-22 10:45:00,29.55,29.56,29.35,29.38,188022.0,25.435,25.4436,25.2628,25.2887,188022.0
2018-06-22 10:50:00,29.38,29.39,29.11,29.14,423983.0,25.2887,25.2973,25.0563,25.0821,423983.0
2018-06-22 10:55:00,29.13,29.24,29.06,29.17,454428.0,25.0735,25.1682,25.0132,25.1079,454428.0
2018-06-22 11:00:00,29.17,29.19,29.11,29.17,209628.0,25.1079,25.1251,25.0563,25.1079,209628.0
2018-06-22 11:05:00,29.17,29.17,29.04,29.14,247204.0,25.1079,25.1079,24.996,25.0821,247204.0
2018-06-22 11:10:00,29.14,29.27,29.09,29.22,218439.0,25.0821,25.194,25.039,25.1509,218439.0
2018-06-22 11:15:00,29.22,29.3,29.2,29.27,204286.0,25.1509,25.2198,25.1337,25.194,204286.0
2018-06-22 11:20:00,29.26,29.33,29.23,29.26,154650.0,25.1854,25.2456,25.1595,25.1854,154650.0
2018-06-22 11:25:00,29.25,29.32,29.21,29.3,150351.0,25.1768,25.237,25.1423,25.2198,150351.0
2018-06-22 11:30:00,29.29,29.33,29.23,29.26,243136.0,25.2112,25.2456,25.1595,25.1854,243136.0
2018-06-22 11:35:00,29.26,29.29,29.21,29.21,158195.0,25.1854,25.2112,25.1423,25.1423,158195.0
2018-06-22 11:40:00,29.21,29.27,29.18,29.25,186171.0,25.1423,25.194,25.1165,25.1768,186171.0
2018-06-22 11:45:00,29.24,29.27,29.23,29.26,124520.0,25.1682,25.194,25.1595,25.1854,124520.0
2018-06-22 11:50:00,29.26,29.28,29.24,29.25,284915.0,25.1854,25.2026,25.1682,25.1768,284915.0
2018-06-22 11:55:00,29.26,29.26,29.24,29.26,187291.0,25.1854,25.1854,25.1682,25.1854,187291.0
2018-06-22 12:00:00,29.26,29.39,29.25,29.34,531235.0,25.1854,25.2973,25.1768,25.2542,531235.0
2018-06-22 12:05:00,29.34,29.44,29.33,29.42,191030.0,25.2542,25.3403,25.2456,25.3231,191030.0
2018-06-22 12:10:00,29.42,29.48,29.4,29.48,245882.0,25.3231,25.3747,25.3059,25.3747,245882.0
2018-06-22 12:15:00,29.48,29.48,29.44,29.47,269242.0,25.3747,25.3747,25.3403,25.3661,269242.0
2018-06-22 12:20:00,29.47,29.47,29.39,29.45,116431.0,25.3661,25.3661,25.2973,25.3489,116431.0
2018-06-22 12:25:00,29.45,29.53,29.44,29.53,188699.0,25.3489,25.4178,25.3403,25.4178,188699.0
2018-06-22 12:30:00,29.52,29.54,29.45,29.47,187054.0,25.4092,25.4264,25.3489,25.3661,187054.0
2018-06-22 12:35:00,29.47,29.48,29.38,29.44,175016.0,25.3661,25.3747,25.2887,25.3403,175016.0
2018-06-22 12:40:00,29.44,29.54,29.42,29.54,130474.0,25.3403,25.4264,25.3231,25.4264,130474.0
2018-06-22 12:45:00,29.54,29.54,29.49,29.51,127591.0,25.4264,25.4264,25.3833,25.4006,127591.0
2018-06-22 12:50:00,29.52,29.57,29.51,29.54,163358.0,25.4092,25.4522,25.4006,25.4264,163358.0
2018-06-22 12:55:00,29.55,29.55,29.52,29.55,110005.0,25.435,25.435,25.4092,25.435,110005.0
2018-06-22 13:00:00,29.55,29.59,29.54,29.59,156058.0,25.435,25.4694,25.4264,25.4694,156058.0
2018-06-22 13:05:00,29.58,29.59,29.55,29.58,106759.0,25.4608,25.4694,25.435,25.4608,106759.0
2018-06-22 13:10:00,29.58,29.59,29.53,29.54,117050.0,25.4608,25.4694,25.4178,25.4264,117050.0
2018-06-22 13:15:00,29.54,29.54,29.44,29.46,179295.0,25.4264,25.4264,25.3403,25.3575,179295.0
2018-06-22 13:20:00,29.46,29.56,29.46,29.53,383779.0,25.3575,25.4436,25.3575,25.4178,383779.0
2018-06-22 13:25:00,29.53,29.56,29.51,29.55,147378.0,25.4178,25.4436,25.4006,25.435,147378.0
2018-06-22 13:30:00,29.55,29.58,29.53,29.54,106499.0,25.435,25.4608,25.4178,25.4264,106499.0
2018-06-22 13:35:00,29.55,29.57,29.52,29.57,187810.0,25.435,25.4522,25.4092,25.4522,187810.0
2018-06-22 13:40:00,29.56,29.59,29.56,29.59,110479.0,25.4436,25.4694,25.4436,25.4694,110479.0
2018-06-22 13:45:00,29.58,29.6,29.57,29.59,120482.0,25.4608,25.478,25.4522,25.4694,120482.0
2018-06-22 13:50:00,29.59,29.68,29.59,29.68,142801.0,25.4694,25.5469,25.4694,25.5469,142801.0
2018-06-22 13:55:00,29.68,29.74,29.66,29.72,128180.0,25.5469,25.5985,25.5297,25.5813,128180.0
2018-06-22 14:00:00,29.71,29.72,29.67,29.71,180212.0,25.5727,25.5813,25.5383,25.5727,180212.0
2018-06-22 14:05:00,29.71,29.73,29.7,29.71,137711.0,25.5727,25.5899,25.5641,25.5727,137711.0
2018-06-22 14:10:00,29.72,29.76,29.7,29.73,173290.0,25.5813,25.6157,25.5641,25.5899,173290.0
2018-06-22 14:15:00,29.73,29.75,29.71,29.74,135313.0,25.5899,25.6071,25.5727,25.5985,135313.0
2018-06-22 14:20:00,29.74,29.74,29.62,29.63,195211.0,25.5985,25.5985,25.4952,25.5038,195211.0
2018-06-22 14:25:00,29.63,29.73,29.61,29.72,186745.0,25.5038,25.5899,25.4866,25.5813,186745.0
2018-06-22 14:30:00,29.71,29.74,29.7,29.73,213433.0,25.5727,25.5985,25.5641,25.5899,213433.0
2018-06-22 14:35:00,29.74,29.74,29.68,29.71,197853.0,25.5985,25.5985,25.5469,25.5727,197853.0
2018-06-22 14:40:00,29.71,29.74,29.69,29.74,149532.0,25.5727,25.5985,25.5555,25.5985,149532.0
2018-06-22 14:45:00,29.74,29.74,29.64,29.7,195399.0,25.5985,25.5985,25.5125,25.5641,195399.0
2018-06-22 14:50:00,29.7,29.73,29.67,29.68,188273.0,25.5641,25.5899,25.5383,25.5469,188273.0
2018-06-22 14:55:00,29.69,29.72,29.67,29.71,174048.0,25.5555,25.5813,25.5383,25.5727,174048.0
2018-06-22 15:00:00,29.72,29.72,29.68,29.68,178584.0,25.5813,25.5813,25.5469,25.5469,178584.0
2018-06-22 15:05:00,29.69,29.69,29.59,29.59,207442.0,25.5555,25.5555,25.4694,25.4694,207442.0
2018-06-22 15:10:00,29.59,29.62,29.56,29.61,306537.0,25.4694,25.4952,25.4436,25.4866,306537.0
2018-06-22 15:15:00,29.61,29.62,29.58,29.59,164513.0,25.4866,25.4952,25.4608,25.4694,164513.0
2018-06-22 15:20:00,29.59,29.68,29.58,29.66,248031.0,25.4694,25.5469,25.4608,25.5297,248031.0
2018-06-22 15:25:00,29.66,29.69,29.64,29.65,220613.0,25.5297,25.5555,25.5125,25.5211,220613.0
2018-06-22 15:30:00,29.65,29.72,29.63,29.72,371868.0,25.5211,25.5813,25.5038,25.5813,371868.0
2018-06-22 15:35:00,29.72,29.74,29.68,29.73,424487.0,25.5813,25.5985,25.5469,25.5899,424487.0
2018-06-22 15:40:00,29.73,29.77,29.71,29.73,512906.0,25.5899,25.6244,25.5727,25.5899,512906.0
2018-06-22 15:45:00,29.73,29.76,29.7,29.73,613533.0,25.5899,25.6157,25.5641,25.5899,613533.0
2018-06-22 15:50:00,29.73,29.75,29.72,29.75,891738.0,25.5899,25.6071,25.5813,25.6071,891738.0
2018-06-22 15:55:00,29.75,29.84,29.73,29.76,2364403.0,25.6071,25.6846,25.5899,25.6157,2364403.0
2018-06-25 09:30:00,28.98,29.3,28.98,29.27,652290.0,24.9444,25.2198,24.9444,25.194,652290.0
2018-06-25 09:35:00,29.27,29.31,29.11,29.12,230207.0,25.194,25.2284,25.0563,25.0649,230207.0
2018-06-25 09:40:00,29.12,29.25,29.01,29.2,281563.0,25.0649,25.1768,24.9702,25.1337,281563.0
2018-06-25 09:45:00,29.2,29.47,29.15,29.45,220341.0,25.1337,25.3661,25.0907,25.3489,220341.0
2018-06-25 09:50:00,29.46,29.5,29.39,29.46,244039.0,25.3575,25.392,25.2973,25.3575,244039.0
2018-06-25 09:55:00,29.46,29.6,29.42,29.52,400122.0,25.3575,25.478,25.3231,25.4092,400122.0
2018-06-25 10:00:00,29.52,29.64,29.49,29.59,241407.0,25.4092,25.5125,25.3833,25.4694,241407.0
2018-06-25 10:05:00,29.6,29.73,29.58,29.6,203930.0,25.478,25.5899,25.4608,25.478,203930.0
2018-06-25 10:10:00,29.61,29.71,29.58,29.59,240189.0,25.4866,25.5727,25.4608,25.4694,240189.0
2018-06-25 10:15:00,29.59,29.59,29.43,29.45,258944.0,25.4694,25.4694,25.3317,25.3489,258944.0
2018-06-25 10:20:00,29.44,29.46,29.34,29.37,262034.0,25.3403,25.3575,25.2542,25.2801,262034.0
2018-06-25 10:25:00,29.37,29.5,29.36,29.5,256713.0,25.2801,25.392,25.2714,25.392,256713.0
2018-06-25 10:30:00,29.49,29.5,29.44,29.48,334954.0,25.3833,25.392,25.3403,25.3747,334954.0
2018-06-25 10:35:00,29.48,29.5,29.43,29.46,150943.0,25.3747,25.392,25.3317,25.3575,150943.0
2018-06-25 10:40:00,29.46,29.5,29.44,29.49,151244.0,25.3575,25.392,25.3403,25.3833,151244.0
2018-06-25 10:45:00,29.5,29.5,29.41,29.42,157787.0,25.392,25.392,25.3145,25.3231,157787.0
2018-06-25 10:50:00,29.42,29.42,29.27,29.28,232180.0,25.3231,25.3231,25.194,25.2026,232180.0
2018-06-25 10:55:00,29.28,29.36,29.27,29.31,222563.0,25.2026,25.2714,25.194,25.2284,222563.0
2018-06-25 11:00:00,29.31,29.38,29.28,29.28,217838.0,25.2284,25.2887,25.2026,25.2026,217838.0
2018-06-25 11:05:00,29.29,29.31,29.27,29.29,171724.0,25.2112,25.2284,25.194,25.2112,171724.0
2018-06-25 11:10:00,29.29,29.31,29.28,29.29,115537.0,25.2112,25.2284,25.2026,25.2112,115537.0
2018-06-25 11:15:00,29.29,29.32,29.17,29.24,280379.0,25.2112,25.237,25.1079,25.1682,280379.0
2018-06-25 11:20:00,29.24,29.25,29.16,29.17,136499.0,25.1682,25.1768,25.0993,25.1079,136499.0
2018-06-25 11:25:00,29.17,29.19,29.14,29.14,135147.0,25.1079,25.1251,25.0821,25.0821,135147.0
2018-06-25 11:30:00,29.14,29.16,29.1,29.11,180782.0,25.0821,25.0993,25.0477,25.0563,180782.0
2018-06-25 11:35:00,29.11,29.11,29.06,29.09,186972.0,25.0563,25.0563,25.0132,25.039,186972.0
2018-06-25 11:40:00,29.08,29.26,29.08,29.25,95574.0,25.0304,25.1854,25.0304,25.1768,95574.0
2018-06-25 11:45:00,29.25,29.31,29.19,29.31,173648.0,25.1768,25.2284,25.1251,25.2284,173648.0
2018-06-25 11:50:00,29.31,29.38,29.3,29.33,237075.0,25.2284,25.2887,25.2198,25.2456,237075.0
2018-06-25 11:55:00,29.32,29.36,29.29,29.3,216328.0,25.237,25.2714,25.2112,25.2198,216328.0
2018-06-25 12:00:00,29.3,29.32,29.2,29.23,272902.0,25.2198,25.237,25.1337,25.1595,272902.0
2018-06-25 12:05:00,29.24,29.25,29.19,29.21,160617.0,25.1682,25.1768,25.1251,25.1423,160617.0
2018-06-25 12:10:00,29.21,29.33,29.2,29.32,117137.0,25.1423,25.2456,25.1337,25.237,117137.0
2018-06-25 12:15:00,29.31,29.36,29.31,29.35,195343.0,25.2284,25.2714,25.2284,25.2628,195343.0
2018-06-25 12:20:00,29.35,29.37,29.32,29.33,269301.0,25.2628,25.2801,25.237,25.2456,269301.0
2018-06-25 12:25:00,29.33,29.36,29.31,29.34,70822.0,25.2456,25.2714,25.2284,25.2542,70822.0
2018-06-25 12:30:00,29.35,29.39,29.34,29.37,98333.0,25.2628,25.2973,25.2542,25.2801,98333.0
2018-06-25 12:35:00,29.36,29.37,29.33,29.37,82631.0,25.2714,25.2801,25.2456,25.2801,82631.0
2018-06-25 12:40:00,29.37,29.46,29.37,29.45,81377.0,25.2801,25.3575,25.2801,25.3489,81377.0
2018-06-25 12:45:00,29.44,29.45,29.39,29.44,88938.0,25.3403,25.3489,25.2973,25.3403,88938.0
2018-06-25 12:50:00,29.44,29.5,29.44,29.44,81909.0,25.3403,25.392,25.3403,25.3403,81909.0
2018-06-25 12:55:00,29.44,29.51,29.44,29.49,88417.0,25.3403,25.4006,25.3403,25.3833,88417.0
2018-06-25 13:00:00,29.49,29.5,29.42,29.44,96963.0,25.3833,25.392,25.3231,25.3403,96963.0
2018-06-25 13:05:00,29.45,29.47,29.43,29.45,69493.0,25.3489,25.3661,25.3317,25.3489,69493.0
2018-06-25 13:10:00,29.45,29.48,29.43,29.47,90568.0,25.3489,25.3747,25.3317,25.3661,90568.0
2018-06-25 13:15:00,29.47,29.49,29.45,29.49,79723.0,25.3661,25.3833,25.3489,25.3833,79723.0
2018-06-25 13:20:00,29.49,29.5,29.44,29.46,79902.0,25.3833,25.392,25.3403,25.3575,79902.0
2018-06-25 13:25:00,29.47,29.51,29.46,29.47,117198.0,25.3661,25.4006,25.3575,25.3661,117198.0
2018-06-25 13:30:00,29.46,29.49,29.45,29.46,60928.0,25.3575,25.3833,25.3489,25.3575,60928.0
2018-06-25 13:35:00,29.46,29.5,29.44,29.48,77574.0,25.3575,25.392,25.3403,25.3747,77574.0
2018-06-25 13:40:00,29.48,29.51,29.47,29.5,89641.0,25.3747,25.4006,25.3661,25.392,89641.0
2018-06-25 13:45:00,29.5,29.51,29.48,29.49,81983.0,25.392,25.4006,25.3747,25.3833,81983.0
2018-06-25 13:50:00,29.49,29.49,29.4,29.41,109782.0,25.3833,25.3833,25.3059,25.3145,109782.0
2018-06-25 13:55:00,29.41,29.42,29.37,29.37,93205.0,25.3145,25.3231,25.2801,25.2801,93205.0
2018-06-25 14:00:00,29.37,29.38,29.31,29.31,178187.0,25.2801,25.2887,25.2284,25.2284,178187.0
2018-06-25 14:05:00,29.31,29.33,29.3,29.3,132266.0,25.2284,25.2456,25.2198,25.2198,132266.0
2018-06-25 14:10:00,29.3,29.31,29.28,29.28,120119.0,25.2198,25.2284,25.2026,25.2026,120119.0
2018-06-25 14:15:00,29.29,29.31,29.24,29.3,153680.0,25.2112,25.2284,25.1682,25.2198,153680.0
2018-06-25 14:20:00,29.3,29.33,29.3,29.33,60862.0,25.2198,25.2456,25.2198,25.2456,60862.0
2018-06-25 14:25:00,29.33,29.34,29.29,29.33,88465.0,25.2456,25.2542,25.2112,25.2456,88465.0
2018-06-25 14:30:00,29.33,29.34,29.23,29.24,90131.0,25.2456,25.2542,25.1595,25.1682,90131.0
2018-06-25 14:35:00,29.23,29.25,29.19,29.23,90744.0,25.1595,25.1768,25.1251,25.1595,90744.0
2018-06-25 14:40:00,29.23,29.23,29.17,29.17,105719.0,25.1595,25.1595,25.1079,25.1079,105719.0
2018-06-25 14:45:00,29.17,29.17,29.13,29.13,77928.0,25.1079,25.1079,25.0735,25.0735,77928.0
2018-06-25 14:50:00,29.13,29.15,29.09,29.12,157741.0,25.0735,25.0907,25.039,25.0649,157741.0
2018-06-25 14:55:00,29.12,29.19,29.11,29.18,94761.0,25.0649,25.1251,25.0563,25.1165,94761.0
2018-06-25 15:00:00,29.18,29.25,29.17,29.25,123114.0,25.1165,25.1768,25.1079,25.1768,123114.0
2018-06-25 15:05:00,29.24,29.25,29.2,29.21,123570.0,25.1682,25.1768,25.1337,25.1423,123570.0
2018-06-25 15:10:00,29.21,29.22,29.16,29.16,144155.0,25.1423,25.1509,25.0993,25.0993,144155.0
2018-06-25 15:15:00,29.16,29.21,29.13,29.21,137564.0,25.0993,25.1423,25.0735,25.1423,137564.0
2018-06-25 15:20:00,29.21,29.21,29.18,29.19,76098.0,25.1423,25.1423,25.1165,25.1251,76098.0
2018-06-25 15:25:00,29.18,29.2,29.17,29.19,114092.0,25.1165,25.1337,25.1079,25.1251,114092.0
2018-06-25 15:30:00,29.19,29.26,29.16,29.25,205604.0,25.1251,25.1854,25.0993,25.1768,205604.0
2018-06-25 15:35:00,29.25,29.31,29.25,29.28,216701.0,25.1768,25.2284,25.1768,25.2026,216701.0
2018-06-25 15:40:00,29.28,29.32,29.27,29.27,166973.0,25.2026,25.237,25.194,25.194,166973.0
2018-06-25 15:45:00,29.27,29.32,29.26,29.32,232884.0,25.194,25.237,25.1854,25.237,232884.0
2018-06-25 15:50:00,29.31,29.36,29.31,29.33,313132.0,25.2284,25.2714,25.2284,25.2456,313132.0
2018-06-25 15:55:00,29.32,29.38,29.31,29.33,576617.0,25.237,25.2887,25.2284,25.2456,576617.0
2018-06-26 09:30:00,29.36,29.37,29.12,29.28,203980.0,25.2714,25.2801,25.0649,25.2026,203980.0
2018-06-26 09:35:00,29.28,29.3,29.18,29.2,145419.0,25.2026,25.2198,25.1165,25.1337,145419.0
2018-06-26 09:40:00,29.2,29.22,29.12,29.16,134406.0,25.1337,25.1509,25.0649,25.0993,134406.0
2018-06-26 09:45:00,29.15,29.17,28.93,28.98,308151.0,25.0907,25.1079,24.9013,24.9444,308151.0
2018-06-26 09:50:00,28.98,29.07,28.95,29.04,163488.0,24.9444,25.0218,24.9185,24.996,163488.0
2018-06-26 09:55:00,29.03,29.1,29.03,29.09,116189.0,24.9874,25.0477,24.9874,25.039,116189.0
2018-06-26 10:00:00,29.09,29.17,29.07,29.17,140661.0,25.039,25.1079,25.0218,25.1079,140661.0
2018-06-26 10:05:00,29.17,29.17,29.07,29.09,151394.0,25.1079,25.1079,25.0218,25.039,151394.0
2018-06-26 10:10:00,29.08,29.14,29.05,29.1,321564.0,25.0304,25.0821,25.0046,25.0477,321564.0
2018-06-26 10:15:00,29.1,29.13,29.08,29.11,134963.0,25.0477,25.0735,25.0304,25.0563,134963.0
2018-06-26 10:20:00,29.12,29.12,29.02,29.03,231305.0,25.0649,25.0649,24.9788,24.9874,231305.0
2018-06-26 10:25:00,29.03,29.05,28.99,29.03,101044.0,24.9874,25.0046,24.953,24.9874,101044.0
2018-06-26 10:30:00,29.03,29.04,28.96,28.96,185082.0,24.9874,24.996,24.9271,24.9271,185082.0
2018-06-26 10:35:00,28.96,29.04,28.95,29.02,278399.0,24.9271,24.996,24.9185,24.9788,278399.0
2018-06-26 10:40:00,29.02,29.03,28.93,28.96,144734.0,24.9788,24.9874,24.9013,24.9271,144734.0
2018-06-26 10:45:00,28.96,28.98,28.88,28.89,141126.0,24.9271,24.9444,24.8583,24.8669,141126.0
2018-06-26 10:50:00,28.88,28.89,28.8,28.84,242594.0,24.8583,24.8669,24.7894,24.8239,242594.0
2018-06-26 10:55:00,28.83,28.83,28.75,28.78,205727.0,24.8153,24.8153,24.7464,24.7722,205727.0
2018-06-26 11:00:00,28.78,28.83,28.75,28.82,152430.0,24.7722,24.8153,24.7464,24.8066,152430.0
2018-06-26 11:05:00,28.83,28.89,28.82,28.87,126760.0,24.8153,24.8669,24.8066,24.8497,126760.0
2018-06-26 11:10:00,28.87,28.95,28.87,28.94,88416.0,24.8497,24.9185,24.8497,24.9099,88416.0
2018-06-26 11:15:00,28.94,28.98,28.89,28.96,139751.0,24.9099,24.9444,24.8669,24.9271,139751.0
2018-06-26 11:20:00,28.96,29.01,28.96,28.98,146716.0,24.9271,24.9702,24.9271,24.9444,146716.0
2018-06-26 11:25:00,28.98,29.0,28.98,29.0,85340.0,24.9444,24.9616,24.9444,24.9616,85340.0
2018-06-26 11:30:00,29.0,29.07,28.98,29.04,212509.0,24.9616,25.0218,24.9444,24.996,212509.0
2018-06-26 11:35:00,29.04,29.11,29.03,29.11,100248.0,24.996,25.0563,24.9874,25.0563,100248.0
2018-06-26 11:40:00,29.11,29.2,29.1,29.17,144597.0,25.0563,25.1337,25.0477,25.1079,144597.0
2018-06-26 11:45:00,29.18,29.18,29.09,29.1,178265.0,25.1165,25.1165,25.039,25.0477,178265.0
2018-06-26 11:50:00,29.1,29.11,29.07,29.08,164480.0,25.0477,25.0563,25.0218,25.0304,164480.0
2018-06-26 11:55:00,29.08,29.08,29.01,29.05,141960.0,25.0304,25.0304,24.9702,25.0046,141960.0
2018-06-26 12:00:00,29.05,29.07,28.98,29.0,93137.0,25.0046,25.0218,24.9444,24.9616,93137.0
2018-06-26 12:05:00,29.0,29.08,29.0,29.05,90649.0,24.9616,25.0304,24.9616,25.0046,90649.0
2018-06-26 12:10:00,29.05,29.1,29.04,29.06,70133.0,25.0046,25.0477,24.996,25.0132,70133.0
2018-06-26 12:15:00,29.06,29.09,29.03,29.09,84028.0,25.0132,25.039,24.9874,25.039,84028.0
2018-06-26 12:20:00,29.09,29.13,29.06,29.09,88305.0,25.039,25.0735,25.0132,25.039,88305.0
2018-06-26 12:25:00,29.08,29.09,29.07,29.08,45232.0,25.0304,25.039,25.0218,25.0304,45232.0
2018-06-26 12:30:00,29.08,29.11,29.06,29.07,98493.0,25.0304,25.0563,25.0132,25.0218,98493.0
2018-06-26 12:35:00,29.08,29.09,29.02,29.04,78005.0,25.0304,25.039,24.9788,24.996,78005.0
2018-06-26 12:40:00,29.05,29.1,29.04,29.07,57421.0,25.0046,25.0477,24.996,25.0218,57421.0
2018-06-26 12:45:00,29.07,29.09,29.04,29.05,57625.0,25.0218,25.039,24.996,25.0046,57625.0
2018-06-26 12:50:00,29.05,29.05,29.03,29.03,52631.0,25.0046,25.0046,24.9874,24.9874,52631.0
2018-06-26 12:55:00,29.04,29.04,29.0,29.03,75814.0,24.996,24.996,24.9616,24.9874,75814.0
2018-06-26 13:00:00,29.02,29.02,28.98,28.98,55630.0,24.9788,24.9788,24.9444,24.9444,55630.0
2018-06-26 13:05:00,28.98,29.02,28.98,29.02,46179.0,24.9444,24.9788,24.9444,24.9788,46179.0
2018-06-26 13:10:00,29.02,29.03,29.0,29.02,56365.0,24.9788,24.9874,24.9616,24.9788,56365.0
2018-06-26 13:15:00,29.02,29.05,29.0,29.05,70544.0,24.9788,25.0046,24.9616,25.0046,70544.0
2018-06-26 13:20:00,29.05,29.06,29.02,29.05,69633.0,25.0046,25.0132,24.9788,25.0046,69633.0
2018-06-26 13:25:00,29.05,29.07,29.05,29.07,31110.0,25.0046,25.0218,25.0046,25.0218,31110.0
2018-06-26 13:30:00,29.07,29.08,29.02,29.02,78764.0,25.0218,25.0304,24.9788,24.9788,78764.0
2018-06-26 13:35:00,29.03,29.04,29.02,29.02,31711.0,24.9874,24.996,24.9788,24.9788,31711.0
2018-06-26 13:40:00,29.03,29.03,29.0,29.0,47821.0,24.9874,24.9874,24.9616,24.9616,47821.0
2018-06-26 13:45:00,29.01,29.06,29.0,29.03,80883.0,24.9702,25.0132,24.9616,24.9874,80883.0
2018-06-26 13:50:00,29.03,29.04,29.01,29.03,46988.0,24.9874,24.996,24.9702,24.9874,46988.0
2018-06-26 13:55:00,29.03,29.06,29.02,29.05,67747.0,24.9874,25.0132,24.9788,25.0046,67747.0
2018-06-26 14:00:00,29.05,29.08,29.05,29.07,107363.0,25.0046,25.0304,25.0046,25.0218,107363.0
2018-06-26 14:05:00,29.08,29.12,29.07,29.1,128959.0,25.0304,25.0649,25.0218,25.0477,128959.0
2018-06-26 14:10:00,29.11,29.13,29.09,29.12,125703.0,25.0563,25.0735,25.039,25.0649,125703.0
2018-06-26 14:15:00,29.12,29.12,29.09,29.12,95194.0,25.0649,25.0649,25.039,25.0649,95194.0
2018-06-26 14:20:00,29.12,29.12,29.07,29.1,75500.0,25.0649,25.0649,25.0218,25.0477,75500.0
2018-06-26 14:25:00,29.09,29.12,29.09,29.11,66201.0,25.039,25.0649,25.039,25.0563,66201.0
2018-06-26 14:30:00,29.11,29.12,29.09,29.12,67142.0,25.0563,25.0649,25.039,25.0649,67142.0
2018-06-26 14:35:00,29.12,29.17,29.11,29.15,97133.0,25.0649,25.1079,25.0563,25.0907,97133.0
2018-06-26 14:40:00,29.15,29.19,29.15,29.17,118776.0,25.0907,25.1251,25.0907,25.1079,118776.0
2018-06-26 14:45:00,29.17,29.22,29.16,29.2,99213.0,25.1079,25.1509,25.0993,25.1337,99213.0
2018-06-26 14:50:00,29.2,29.22,29.18,29.2,81232.0,25.1337,25.1509,25.1165,25.1337,81232.0
2018-06-26 14:55:00,29.21,29.23,29.19,29.2,96367.0,25.1423,25.1595,25.1251,25.1337,96367.0
2018-06-26 15:00:00,29.2,29.21,29.16,29.16,114878.0,25.1337,25.1423,25.0993,25.0993,114878.0
2018-06-26 15:05:00,29.16,29.17,29.15,29.17,75245.0,25.0993,25.1079,25.0907,25.1079,75245.0
2018-06-26 15:10:00,29.17,29.17,29.15,29.16,94608.0,25.1079,25.1079,25.0907,25.0993,94608.0
2018-06-26 15:15:00,29.17,29.17,29.12,29.16,190300.0,25.1079,25.1079,25.0649,25.0993,190300.0
2018-06-26 15:20:00,29.16,29.17,29.13,29.15,105594.0,25.0993,25.1079,25.0735,25.0907,105594.0
2018-06-26 15:25:00,29.15,29.15,29.13,29.13,85531.0,25.0907,25.0907,25.0735,25.0735,85531.0
2018-06-26 15:30:00,29.14,29.17,29.13,29.16,179815.0,25.0821,25.1079,25.0735,25.0993,179815.0
2018-06-26 15:35:00,29.16,29.17,29.14,29.15,194912.0,25.0993,25.1079,25.0821,25.0907,194912.0
2018-06-26 15:40:00,29.16,29.16,29.14,29.15,294865.0,25.0993,25.0993,25.0821,25.0907,294865.0
2018-06-26 15:45:00,29.16,29.16,29.1,29.11,224351.0,25.0993,25.0993,25.0477,25.0563,224351.0
2018-06-26 15:50:00,29.1,29.11,29.08,29.1,308535.0,25.0477,25.0563,25.0304,25.0477,308535.0
2018-06-26 15:55:00,29.1,29.1,28.99,28.99,976894.0,25.0477,25.0477,24.953,24.953,976894.0
2018-06-27 09:30:00,29.0,29.07,28.86,28.97,169807.0,24.9616,25.0218,24.8411,24.9358,169807.0
2018-06-27 09:35:00,28.95,29.0,28.91,28.97,83822.0,24.9185,24.9616,24.8841,24.9358,83822.0
2018-06-27 09:40:00,28.98,29.01,28.97,29.0,120753.0,24.9444,24.9702,24.9358,24.9616,120753.0
2018-06-27 09:45:00,29.0,29.08,28.96,29.03,327336.0,24.9616,25.0304,24.9271,24.9874,327336.0
2018-06-27 09:50:00,29.03,29.13,29.0,29.1,125635.0,24.9874,25.0735,24.9616,25.0477,125635.0
2018-06-27 09:55:00,29.11,29.24,29.08,29.24,105584.0,25.0563,25.1682,25.0304,25.1682,105584.0
2018-06-27 10:00:00,29.24,29.33,29.22,29.31,144250.0,25.1682,25.2456,25.1509,25.2284,144250.0
2018-06-27 10:05:00,29.31,29.32,29.23,29.26,181868.0,25.2284,25.237,25.1595,25.1854,181868.0
2018-06-27 10:10:00,29.26,29.33,29.25,29.27,94318.0,25.1854,25.2456,25.1768,25.194,94318.0
2018-06-27 10:15:00,29.28,29.29,29.25,29.28,73339.0,25.2026,25.2112,25.1768,25.2026,73339.0
2018-06-27 10:20:00,29.28,29.32,29.25,29.26,87788.0,25.2026,25.237,25.1768,25.1854,87788.0
2018-06-27 10:25:00,29.27,29.3,29.25,29.28,82710.0,25.194,25.2198,25.1768,25.2026,82710.0
2018-06-27 10:30:00,29.28,29.29,29.22,29.26,126370.0,25.2026,25.2112,25.1509,25.1854,126370.0
2018-06-27 10:35:00,29.27,29.33,29.26,29.3,174918.0,25.194,25.2456,25.1854,25.2198,174918.0
2018-06-27 10:40:00,29.31,29.39,29.31,29.39,122576.0,25.2284,25.2973,25.2284,25.2973,122576.0
2018-06-27 10:45:00,29.38,29.4,29.36,29.39,32666.0,25.2887,25.3059,25.2714,25.2973,32666.0
2018-06-27 10:50:00,29.39,29.4,29.31,29.33,89306.0,25.2973,25.3059,25.2284,25.2456,89306.0
2018-06-27 10:55:00,29.33,29.46,29.33,29.44,116344.0,25.2456,25.3575,25.2456,25.3403,116344.0
2018-06-27 11:00:00,29.44,29.49,29.41,29.42,137526.0,25.3403,25.3833,25.3145,25.3231,137526.0
2018-06-27 11:05:00,29.41,29.41,29.32,29.32,111414.0,25.3145,25.3145,25.237,25.237,111414.0
2018-06-27 11:10:00,29.32,29.33,29.26,29.28,158846.0,25.237,25.2456,25.1854,25.2026,158846.0
2018-06-27 11:15:00,29.27,29.28,29.25,29.28,67481.0,25.194,25.2026,25.1768,25.2026,67481.0
2018-06-27 11:20:00,29.28,29.28,29.22,29.24,84450.0,25.2026,25.2026,25.1509,25.1682,84450.0
2018-06-27 11:25:00,29.24,29.27,29.22,29.25,56994.0,25.1682,25.194,25.1509,25.1768,56994.0
2018-06-27 11:30:00,29.26,29.29,29.21,29.28,58765.0,25.1854,25.2112,25.1423,25.2026,58765.0
2018-06-27 11:35:00,29.28,29.32,29.27,29.3,96465.0,25.2026,25.237,25.194,25.2198,96465.0
2018-06-27 11:40:00,29.3,29.31,29.27,29.29,72072.0,25.2198,25.2284,25.194,25.2112,72072.0
2018-06-27 11:45:00,29.3,29.37,29.3,29.37,83000.0,25.2198,25.2801,25.2198,25.2801,83000.0
2018-06-27 11:50:00,29.37,29.38,29.35,29.36,51942.0,25.2801,25.2887,25.2628,25.2714,51942.0
2018-06-27 11:55:00,29.36,29.36,29.34,29.35,73333.0,25.2714,25.2714,25.2542,25.2628,73333.0
2018-06-27 12:00:00,29.34,29.38,29.34,29.37,72356.0,25.2542,25.2887,25.2542,25.2801,72356.0
2018-06-27 12:05:00,29.38,29.41,29.38,29.4,47610.0,25.2887,25.3145,25.2887,25.3059,47610.0
2018-06-27 12:10:00,29.39,29.41,29.38,29.4,52417.0,25.2973,25.3145,25.2887,25.3059,52417.0
2018-06-27 12:15:00,29.4,29.41,29.39,29.39,45143.0,25.3059,25.3145,25.2973,25.2973,45143.0
2018-06-27 12:20:00,29.4,29.42,29.39,29.42,53640.0,25.3059,25.3231,25.2973,25.3231,53640.0
2018-06-27 12:25:00,29.42,29.42,29.37,29.39,91402.0,25.3231,25.3231,25.2801,25.2973,91402.0
2018-06-27 12:30:00,29.39,29.39,29.34,29.39,62103.0,25.2973,25.2973,25.2542,25.2973,62103.0
2018-06-27 12:35:00,29.39,29.4,29.35,29.38,204077.0,25.2973,25.3059,25.2628,25.2887,204077.0
2018-06-27 12:40:00,29.39,29.39,29.37,29.38,46564.0,25.2973,25.2973,25.2801,25.2887,46564.0
2018-06-27 12:45:00,29.37,29.4,29.36,29.4,47653.0,25.2801,25.3059,25.2714,25.3059,47653.0
2018-06-27 12:50:00,29.4,29.4,29.31,29.32,77574.0,25.3059,25.3059,25.2284,25.237,77574.0
2018-06-27 12:55:00,29.32,29.34,29.28,29.29,46439.0,25.237,25.2542,25.2026,25.2112,46439.0
2018-06-27 13:00:00,29.29,29.33,29.28,29.29,70800.0,25.2112,25.2456,25.2026,25.2112,70800.0
2018-06-27 13:05:00,29.28,29.29,29.22,29.22,78407.0,25.2026,25.2112,25.1509,25.1509,78407.0
2018-06-27 13:10:00,29.22,29.25,29.22,29.22,43772.0,25.1509,25.1768,25.1509,25.1509,43772.0
2018-06-27 13:15:00,29.23,29.24,29.17,29.18,47230.0,25.1595,25.1682,25.1079,25.1165,47230.0
2018-06-27 13:20:00,29.18,29.23,29.18,29.21,66619.0,25.1165,25.1595,25.1165,25.1423,66619.0
2018-06-27 13:25:00,29.22,29.22,29.2,29.2,50923.0,25.1509,25.1509,25.1337,25.1337,50923.0
2018-06-27 13:30:00,29.2,29.25,29.18,29.24,53365.0,25.1337,25.1768,25.1165,25.1682,53365.0
2018-06-27 13:35:00,29.24,29.26,29.23,29.24,72831.0,25.1682,25.1854,25.1595,25.1682,72831.0
2018-06-27 13:40:00,29.24,29.29,29.23,29.28,65549.0,25.1682,25.2112,25.1595,25.2026,65549.0
2018-06-27 13:45:00,29.28,29.28,29.2,29.21,59091.0,25.2026,25.2026,25.1337,25.1423,59091.0
2018-06-27 13:50:00,29.21,29.22,29.19,29.21,46064.0,25.1423,25.1509,25.1251,25.1423,46064.0
2018-06-27 13:55:00,29.21,29.25,29.2,29.25,49260.0,25.1423,25.1768,25.1337,25.1768,49260.0
2018-06-27 14:00:00,29.24,29.25,29.19,29.19,69325.0,25.1682,25.1768,25.1251,25.1251,69325.0
2018-06-27 14:05:00,29.2,29.2,29.14,29.15,59506.0,25.1337,25.1337,25.0821,25.0907,59506.0
2018-06-27 14:10:00,29.15,29.16,29.12,29.15,77038.0,25.0907,25.0993,25.0649,25.0907,77038.0
2018-06-27 14:15:00,29.15,29.17,29.13,29.16,64706.0,25.0907,25.1079,25.0735,25.0993,64706.0
2018-06-27 14:20:00,29.16,29.2,29.15,29.16,70412.0,25.0993,25.1337,25.0907,25.0993,70412.0
2018-06-27 14:25:00,29.16,29.17,29.13,29.13,79712.0,25.0993,25.1079,25.0735,25.0735,79712.0
2018-06-27 14:30:00,29.13,29.15,29.12,29.13,47370.0,25.0735,25.0907,25.0649,25.0735,47370.0
2018-06-27 14:35:00,29.13,29.17,29.12,29.16,118589.0,25.0735,25.1079,25.0649,25.0993,118589.0
2018-06-27 14:40:00,29.16,29.17,29.14,29.15,86455.0,25.0993,25.1079,25.0821,25.0907,86455.0
2018-06-27 14:45:00,29.15,29.17,29.14,29.15,101927.0,25.0907,25.1079,25.0821,25.0907,101927.0
2018-06-27 14:50:00,29.15,29.16,29.13,29.14,63283.0,25.0907,25.0993,25.0735,25.0821,63283.0
2018-06-27 14:55:00,29.15,29.15,29.12,29.14,62273.0,25.0907,25.0907,25.0649,25.0821,62273.0
2018-06-27 15:00:00,29.14,29.17,29.13,29.17,64498.0,25.0821,25.1079,25.0735,25.1079,64498.0
2018-06-27 15:05:00,29.16,29.18,29.13,29.14,73802.0,25.0993,25.1165,25.0735,25.0821,73802.0
2018-06-27 15:10:00,29.14,29.16,29.1,29.13,79367.0,25.0821,25.0993,25.0477,25.0735,79367.0
2018-06-27 15:15:00,29.12,29.13,29.08,29.12,145266.0,25.0649,25.0735,25.0304,25.0649,145266.0
2018-06-27 15:20:00,29.12,29.17,29.11,29.16,66999.0,25.0649,25.1079,25.0563,25.0993,66999.0
2018-06-27 15:25:00,29.16,29.16,29.02,29.08,296603.0,25.0993,25.0993,24.9788,25.0304,296603.0
2018-06-27 15:30:00,29.08,29.15,29.06,29.1,126653.0,25.0304,25.0907,25.0132,25.0477,126653.0
2018-06-27 15:35:00,29.11,29.13,29.09,29.1,95063.0,25.0563,25.0735,25.039,25.0477,95063.0
2018-06-27 15:40:00,29.11,29.14,29.09,29.09,165751.0,25.0563,25.0821,25.039,25.039,165751.0
2018-06-27 15:45:00,29.09,29.1,29.04,29.05,186465.0,25.039,25.0477,24.996,25.0046,186465.0
2018-06-27 15:50:00,29.05,29.05,29.01,29.03,262480.0,25.0046,25.0046,24.9702,24.9874,262480.0
2018-06-27 15:55:00,29.03,29.06,29.01,29.01,594840.0,24.9874,25.0132,24.9702,24.9702,594840.0
2018-06-28 09:30:00,28.86,29.0,28.76,28.78,375297.0,24.8411,24.9616,24.755,24.7722,375297.0
2018-06-28 09:35:00,28.79,28.81,28.71,28.79,443608.0,24.7808,24.798,24.712,24.7808,443608.0
2018-06-28 09:40:00,28.79,28.81,28.53,28.6,306212.0,24.7808,24.798,24.557,24.6173,306212.0
2018-06-28 09:45:00,28.6,28.63,28.44,28.5,278463.0,24.6173,24.6431,24.4796,24.5312,278463.0
2018-06-28 09:50:00,28.49,28.71,28.48,28.7,129035.0,24.5226,24.712,24.514,24.7034,129035.0
2018-06-28 09:55:00,28.7,28.73,28.66,28.66,179423.0,24.7034,24.7292,24.6689,24.6689,179423.0
2018-06-28 10:00:00,28.67,28.69,28.58,28.6,255122.0,24.6775,24.6947,24.6001,24.6173,255122.0
2018-06-28 10:05:00,28.59,28.66,28.57,28.63,90858.0,24.6087,24.6689,24.5915,24.6431,90858.0
2018-06-28 10:10:00,28.63,28.63,28.49,28.51,188358.0,24.6431,24.6431,24.5226,24.5398,188358.0
2018-06-28 10:15:00,28.5,28.54,28.4,28.42,414207.0,24.5312,24.5656,24.4451,24.4623,414207.0
2018-06-28 10:20:00,28.42,28.45,28.33,28.37,305453.0,24.4623,24.4882,24.3849,24.4193,305453.0
2018-06-28 10:25:00,28.36,28.37,28.25,28.35,242056.0,24.4107,24.4193,24.316,24.4021,242056.0
2018-06-28 10:30:00,28.36,28.43,28.34,28.42,100243.0,24.4107,24.471,24.3935,24.4623,100243.0
2018-06-28 10:35:00,28.42,28.51,28.42,28.45,201190.0,24.4623,24.5398,24.4623,24.4882,201190.0
2018-06-28 10:40:00,28.45,28.51,28.42,28.46,73284.0,24.4882,24.5398,24.4623,24.4968,73284.0
2018-06-28 10:45:00,28.46,28.49,28.45,28.47,71292.0,24.4968,24.5226,24.4882,24.5054,71292.0
2018-06-28 10:50:00,28.48,28.52,28.46,28.51,154266.0,24.514,24.5484,24.4968,24.5398,154266.0
2018-06-28 10:55:00,28.51,28.57,28.49,28.54,358602.0,24.5398,24.5915,24.5226,24.5656,358602.0
2018-06-28 11:00:00,28.55,28.6,28.49,28.5,180108.0,24.5742,24.6173,24.5226,24.5312,180108.0
2018-06-28 11:05:00,28.5,28.5,28.44,28.49,94466.0,24.5312,24.5312,24.4796,24.5226,94466.0
2018-06-28 11:10:00,28.5,28.53,28.5,28.53,84106.0,24.5312,24.557,24.5312,24.557,84106.0
2018-06-28 11:15:00,28.53,28.55,28.51,28.55,91467.0,24.557,24.5742,24.5398,24.5742,91467.0
2018-06-28 11:20:00,28.55,28.57,28.54,28.57,172658.0,24.5742,24.5915,24.5656,24.5915,172658.0
2018-06-28 11:25:00,28.58,28.65,28.58,28.64,134766.0,24.6001,24.6603,24.6001,24.6517,134766.0
2018-06-28 11:30:00,28.64,28.67,28.6,28.63,111452.0,24.6517,24.6775,24.6173,24.6431,111452.0
2018-06-28 11:35:00,28.63,28.68,28.58,28.68,85882.0,24.6431,24.6861,24.6001,24.6861,85882.0
2018-06-28 11:40:00,28.68,28.68,28.62,28.65,71249.0,24.6861,24.6861,24.6345,24.6603,71249.0
2018-06-28 11:45:00,28.65,28.65,28.58,28.58,108905.0,24.6603,24.6603,24.6001,24.6001,108905.0
2018-06-28 11:50:00,28.58,28.68,28.58,28.65,165782.0,24.6001,24.6861,24.6001,24.6603,165782.0
2018-06-28 11:55:00,28.65,28.69,28.63,28.67,102719.0,24.6603,24.6947,24.6431,24.6775,102719.0
2018-06-28 12:00:00,28.68,28.71,28.67,28.7,86572.0,24.6861,24.712,24.6775,24.7034,86572.0
2018-06-28 12:05:00,28.7,28.7,28.66,28.67,73751.0,24.7034,24.7034,24.6689,24.6775,73751.0
2018-06-28 12:10:00,28.68,28.7,28.63,28.63,203396.0,24.6861,24.7034,24.6431,24.6431,203396.0
2018-06-28 12:15:00,28.63,28.65,28.57,28.6,120330.0,24.6431,24.6603,24.5915,24.6173,120330.0
2018-06-28 12:20:00,28.6,28.62,28.55,28.55,123832.0,24.6173,24.6345,24.5742,24.5742,123832.0
2018-06-28 12:25:00,28.55,28.67,28.53,28.66,180474.0,24.5742,24.6775,24.557,24.6689,180474.0
2018-06-28 12:30:00,28.67,28.71,28.66,28.71,109909.0,24.6775,24.712,24.6689,24.712,109909.0
2018-06-28 12:35:00,28.71,28.72,28.68,28.71,106721.0,24.712,24.7206,24.6861,24.712,106721.0
2018-06-28 12:40:00,28.71,28.73,28.69,28.73,67959.0,24.712,24.7292,24.6947,24.7292,67959.0
2018-06-28 12:45:00,28.73,28.76,28.71,28.75,152434.0,24.7292,24.755,24.712,24.7464,152434.0
2018-06-28 12:50:00,28.74,28.79,28.74,28.77,104248.0,24.7378,24.7808,24.7378,24.7636,104248.0
2018-06-28 12:55:00,28.77,28.79,28.76,28.77,65732.0,24.7636,24.7808,24.755,24.7636,65732.0
2018-06-28 13:00:00,28.78,28.82,28.77,28.8,117827.0,24.7722,24.8066,24.7636,24.7894,117827.0
2018-06-28 13:05:00,28.81,28.82,28.76,28.76,74665.0,24.798,24.8066,24.755,24.755,74665.0
2018-06-28 13:10:00,28.77,28.77,28.72,28.74,70268.0,24.7636,24.7636,24.7206,24.7378,70268.0
2018-06-28 13:15:00,28.74,28.76,28.72,28.73,77504.0,24.7378,24.755,24.7206,24.7292,77504.0
2018-06-28 13:20:00,28.73,28.77,28.71,28.75,120729.0,24.7292,24.7636,24.712,24.7464,120729.0
2018-06-28 13:25:00,28.75,28.75,28.71,28.73,105608.0,24.7464,24.7464,24.712,24.7292,105608.0
2018-06-28 13:30:00,28.73,28.74,28.66,28.7,107174.0,24.7292,24.7378,24.6689,24.7034,107174.0
2018-06-28 13:35:00,28.7,28.72,28.7,28.71,72110.0,24.7034,24.7206,24.7034,24.712,72110.0
2018-06-28 13:40:00,28.71,28.74,28.7,28.71,79996.0,24.712,24.7378,24.7034,24.712,79996.0
2018-06-28 13:45:00,28.71,28.72,28.67,28.68,70155.0,24.712,24.7206,24.6775,24.6861,70155.0
2018-06-28 13:50:00,28.67,28.71,28.66,28.7,81627.0,24.6775,24.712,24.6689,24.7034,81627.0
2018-06-28 13:55:00,28.7,28.71,28.68,28.69,80076.0,24.7034,24.712,24.6861,24.6947,80076.0
2018-06-28 14:00:00,28.69,28.75,28.68,28.75,104390.0,24.6947,24.7464,24.6861,24.7464,104390.0
2018-06-28 14:05:00,28.75,28.78,28.74,28.76,176720.0,24.7464,24.7722,24.7378,24.755,176720.0
2018-06-28 14:10:00,28.76,28.83,28.75,28.75,233533.0,24.755,24.8153,24.7464,24.7464,233533.0
2018-06-28 14:15:00,28.75,28.8,28.73,28.79,113709.0,24.7464,24.7894,24.7292,24.7808,113709.0
2018-06-28 14:20:00,28.78,28.8,28.69,28.7,205665.0,24.7722,24.7894,24.6947,24.7034,205665.0
2018-06-28 14:25:00,28.7,28.7,28.67,28.68,96027.0,24.7034,24.7034,24.6775,24.6861,96027.0
2018-06-28 14:30:00,28.69,28.7,28.65,28.66,79097.0,24.6947,24.7034,24.6603,24.6689,79097.0
2018-06-28 14:35:00,28.66,28.68,28.64,28.67,85420.0,24.6689,24.6861,24.6517,24.6775,85420.0
2018-06-28 14:40:00,28.67,28.69,28.64,28.64,105289.0,24.6775,24.6947,24.6517,24.6517,105289.0
2018-06-28 14:45:00,28.65,28.66,28.63,28.64,103898.0,24.6603,24.6689,24.6431,24.6517,103898.0
2018-06-28 14:50:00,28.64,28.64,28.62,28.62,81415.0,24.6517,24.6517,24.6345,24.6345,81415.0
2018-06-28 14:55:00,28.63,28.63,28.56,28.57,133805.0,24.6431,24.6431,24.5829,24.5915,133805.0
2018-06-28 15:00:00,28.58,28.59,28.54,28.55,128093.0,24.6001,24.6087,24.5656,24.5742,128093.0
2018-06-28 15:05:00,28.55,28.56,28.5,28.51,174418.0,24.5742,24.5829,24.5312,24.5398,174418.0
2018-06-28 15:10:00,28.51,28.56,28.51,28.55,101765.0,24.5398,24.5829,24.5398,24.5742,101765.0
2018-06-28 15:15:00,28.55,28.55,28.5,28.5,148872.0,24.5742,24.5742,24.5312,24.5312,148872.0
2018-06-28 15:20:00,28.51,28.58,28.5,28.58,126619.0,24.5398,24.6001,24.5312,24.6001,126619.0
2018-06-28 15:25:00,28.58,28.59,28.56,28.57,100211.0,24.6001,24.6087,24.5829,24.5915,100211.0
2018-06-28 15:30:00,28.56,28.58,28.55,28.55,161329.0,24.5829,24.6001,24.5742,24.5742,161329.0
2018-06-28 15:35:00,28.55,28.57,28.54,28.54,102463.0,24.5742,24.5915,24.5656,24.5656,102463.0
2018-06-28 15:40:00,28.55,28.56,28.51,28.52,204193.0,24.5742,24.5829,24.5398,24.5484,204193.0
2018-06-28 15:45:00,28.51,28.52,28.45,28.46,335134.0,24.5398,24.5484,24.4882,24.4968,335134.0
2018-06-28 15:50:00,28.45,28.46,28.4,28.4,247080.0,24.4882,24.4968,24.4451,24.4451,247080.0
2018-06-28 15:55:00,28.4,28.44,28.4,28.43,589803.0,24.4451,24.4796,24.4451,24.471,589803.0
2018-06-29 09:30:00,28.79,28.89,28.52,28.79,210260.0,24.7808,24.8669,24.5484,24.7808,210260.0
2018-06-29 09:35:00,28.77,28.84,28.73,28.78,105880.0,24.7636,24.8239,24.7292,24.7722,105880.0
2018-06-29 09:40:00,28.78,28.79,28.7,28.73,92081.0,24.7722,24.7808,24.7034,24.7292,92081.0
2018-06-29 09:45:00,28.73,28.76,28.62,28.64,107762.0,24.7292,24.755,24.6345,24.6517,107762.0
2018-06-29 09:50:00,28.64,28.69,28.6,28.6,72794.0,24.6517,24.6947,24.6173,24.6173,72794.0
2018-06-29 09:55:00,28.6,28.62,28.56,28.6,129277.0,24.6173,24.6345,24.5829,24.6173,129277.0
2018-06-29 10:00:00,28.6,28.61,28.52,28.55,137288.0,24.6173,24.6259,24.5484,24.5742,137288.0
2018-06-29 10:05:00,28.56,28.64,28.55,28.63,86437.0,24.5829,24.6517,24.5742,24.6431,86437.0
2018-06-29 10:10:00,28.63,28.67,28.6,28.66,94412.0,24.6431,24.6775,24.6173,24.6689,94412.0
2018-06-29 10:15:00,28.66,28.7,28.65,28.66,54388.0,24.6689,24.7034,24.6603,24.6689,54388.0
2018-06-29 10:20:00,28.66,28.72,28.65,28.7,83531.0,24.6689,24.7206,24.6603,24.7034,83531.0
2018-06-29 10:25:00,28.7,28.7,28.65,28.67,52404.0,24.7034,24.7034,24.6603,24.6775,52404.0
2018-06-29 10:30:00,28.66,28.66,28.59,28.59,62102.0,24.6689,24.6689,24.6087,24.6087,62102.0
2018-06-29 10:35:00,28.59,28.6,28.49,28.54,89786.0,24.6087,24.6173,24.5226,24.5656,89786.0
2018-06-29 10:40:00,28.54,28.57,28.5,28.55,99586.0,24.5656,24.5915,24.5312,24.5742,99586.0
2018-06-29 10:45:00,28.55,28.59,28.54,28.58,56296.0,24.5742,24.6087,24.5656,24.6001,56296.0
2018-06-29 10:50:00,28.58,28.59,28.55,28.57,54818.0,24.6001,24.6087,24.5742,24.5915,54818.0
2018-06-29 10:55:00,28.57,28.59,28.55,28.57,61959.0,24.5915,24.6087,24.5742,24.5915,61959.0
2018-06-29 11:00:00,28.57,28.63,28.56,28.59,52741.0,24.5915,24.6431,24.5829,24.6087,52741.0
2018-06-29 11:05:00,28.59,28.62,28.58,28.62,46339.0,24.6087,24.6345,24.6001,24.6345,46339.0
2018-06-29 11:10:00,28.63,28.64,28.6,28.63,61205.0,24.6431,24.6517,24.6173,24.6431,61205.0
2018-06-29 11:15:00,28.64,28.66,28.6,28.61,80990.0,24.6517,24.6689,24.6173,24.6259,80990.0
2018-06-29 11:20:00,28.61,28.63,28.59,28.6,64705.0,24.6259,24.6431,24.6087,24.6173,64705.0
2018-06-29 11:25:00,28.6,28.63,28.59,28.63,57323.0,24.6173,24.6431,24.6087,24.6431,57323.0
2018-06-29 11:30:00,28.63,28.63,28.59,28.63,59704.0,24.6431,24.6431,24.6087,24.6431,59704.0
2018-06-29 11:35:00,28.63,28.66,28.61,28.62,48572.0,24.6431,24.6689,24.6259,24.6345,48572.0
2018-06-29 11:40:00,28.63,28.68,28.63,28.66,47119.0,24.6431,24.6861,24.6431,24.6689,47119.0
2018-06-29 11:45:00,28.66,28.68,28.64,28.65,63318.0,24.6689,24.6861,24.6517,24.6603,63318.0
2018-06-29 11:50:00,28.66,28.66,28.59,28.59,42669.0,24.6689,24.6689,24.6087,24.6087,42669.0
2018-06-29 11:55:00,28.59,28.59,28.55,28.57,65455.0,24.6087,24.6087,24.5742,24.5915,65455.0
2018-06-29 12:00:00,28.58,28.58,28.54,28.57,46806.0,24.6001,24.6001,24.5656,24.5915,46806.0
2018-06-29 12:05:00,28.57,28.6,28.54,28.6,69201.0,24.5915,24.6173,24.5656,24.6173,69201.0
2018-06-29 12:10:00,28.6,28.61,28.57,28.6,46102.0,24.6173,24.6259,24.5915,24.6173,46102.0
2018-06-29 12:15:00,28.61,28.63,28.59,28.63,34159.0,24.6259,24.6431,24.6087,24.6431,34159.0
2018-06-29 12:20:00,28.63,28.66,28.6,28.65,59087.0,24.6431,24.6689,24.6173,24.6603,59087.0
2018-06-29 12:25:00,28.65,28.68,28.64,28.66,43154.0,24.6603,24.6861,24.6517,24.6689,43154.0
2018-06-29 12:30:00,28.66,28.7,28.65,28.7,52597.0,24.6689,24.7034,24.6603,24.7034,52597.0
2018-06-29 12:35:00,28.7,28.73,28.69,28.73,44790.0,24.7034,24.7292,24.6947,24.7292,44790.0
2018-06-29 12:40:00,28.72,28.74,28.71,28.73,43561.0,24.7206,24.7378,24.712,24.7292,43561.0
2018-06-29 12:45:00,28.73,28.73,28.68,28.69,83784.0,24.7292,24.7292,24.6861,24.6947,83784.0
2018-06-29 12:50:00,28.69,28.72,28.68,28.68,40071.0,24.6947,24.7206,24.6861,24.6861,40071.0
2018-06-29 12:55:00,28.69,28.72,28.66,28.72,41146.0,24.6947,24.7206,24.6689,24.7206,41146.0
2018-06-29 13:00:00,28.71,28.72,28.69,28.71,51104.0,24.712,24.7206,24.6947,24.712,51104.0
2018-06-29 13:05:00,28.71,28.76,28.7,28.76,82599.0,24.712,24.755,24.7034,24.755,82599.0
2018-06-29 13:10:00,28.76,28.77,28.72,28.72,89550.0,24.755,24.7636,24.7206,24.7206,89550.0
2018-06-29 13:15:00,28.73,28.76,28.72,28.73,31672.0,24.7292,24.755,24.7206,24.7292,31672.0
2018-06-29 13:20:00,28.72,28.72,28.67,28.69,49634.0,24.7206,24.7206,24.6775,24.6947,49634.0
2018-06-29 13:25:00,28.69,28.7,28.66,28.66,57167.0,24.6947,24.7034,24.6689,24.6689,57167.0
2018-06-29 13:30:00,28.67,28.68,28.63,28.64,31711.0,24.6775,24.6861,24.6431,24.6517,31711.0
2018-06-29 13:35:00,28.64,28.65,28.59,28.59,97955.0,24.6517,24.6603,24.6087,24.6087,97955.0
2018-06-29 13:40:00,28.59,28.6,28.56,28.6,75824.0,24.6087,24.6173,24.5829,24.6173,75824.0
2018-06-29 13:45:00,28.59,28.61,28.58,28.59,47114.0,24.6087,24.6259,24.6001,24.6087,47114.0
2018-06-29 13:50:00,28.59,28.59,28.55,28.57,40624.0,24.6087,24.6087,24.5742,24.5915,40624.0
2018-06-29 13:55:00,28.56,28.59,28.53,28.59,42263.0,24.5829,24.6087,24.557,24.6087,42263.0
2018-06-29 14:00:00,28.59,28.6,28.56,28.59,46391.0,24.6087,24.6173,24.5829,24.6087,46391.0
2018-06-29 14:05:00,28.59,28.6,28.57,28.59,39354.0,24.6087,24.6173,24.5915,24.6087,39354.0
2018-06-29 14:10:00,28.6,28.65,28.59,28.62,71191.0,24.6173,24.6603,24.6087,24.6345,71191.0
2018-06-29 14:15:00,28.61,28.66,28.61,28.66,44222.0,24.6259,24.6689,24.6259,24.6689,44222.0
2018-06-29 14:20:00,28.65,28.67,28.64,28.67,63945.0,24.6603,24.6775,24.6517,24.6775,63945.0
2018-06-29 14:25:00,28.67,28.68,28.66,28.68,38220.0,24.6775,24.6861,24.6689,24.6861,38220.0
2018-06-29 14:30:00,28.67,28.7,28.65,28.66,68191.0,24.6775,24.7034,24.6603,24.6689,68191.0
2018-06-29 14:35:00,28.66,28.67,28.62,28.65,44047.0,24.6689,24.6775,24.6345,24.6603,44047.0
2018-06-29 14:40:00,28.64,28.65,28.61,28.64,54680.0,24.6517,24.6603,24.6259,24.6517,54680.0
2018-06-29 14:45:00,28.64,28.68,28.64,28.68,48925.0,24.6517,24.6861,24.6517,24.6861,48925.0
2018-06-29 14:50:00,28.68,28.69,28.64,28.67,54213.0,24.6861,24.6947,24.6517,24.6775,54213.0
2018-06-29 14:55:00,28.67,28.7,28.66,28.7,43550.0,24.6775,24.7034,24.6689,24.7034,43550.0
2018-06-29 15:00:00,28.7,28.7,28.67,28.7,76172.0,24.7034,24.7034,24.6775,24.7034,76172.0
2018-06-29 15:05:00,28.69,28.71,28.64,28.64,71138.0,24.6947,24.712,24.6517,24.6517,71138.0
2018-06-29 15:10:00,28.64,28.65,28.6,28.61,70428.0,24.6517,24.6603,24.6173,24.6259,70428.0
2018-06-29 15:15:00,28.6,28.61,28.57,28.59,62057.0,24.6173,24.6259,24.5915,24.6087,62057.0
2018-06-29 15:20:00,28.58,28.59,28.55,28.57,67477.0,24.6001,24.6087,24.5742,24.5915,67477.0
2018-06-29 15:25:00,28.57,28.61,28.55,28.59,88140.0,24.5915,24.6259,24.5742,24.6087,88140.0
2018-06-29 15:30:00,28.59,28.61,28.57,28.6,108720.0,24.6087,24.6259,24.5915,24.6173,108720.0
2018-06-29 15:35:00,28.6,28.63,28.56,28.56,83815.0,24.6173,24.6431,24.5829,24.5829,83815.0
2018-06-29 15:40:00,28.56,28.58,28.56,28.57,82957.0,24.5829,24.6001,24.5829,24.5915,82957.0
2018-06-29 15:45:00,28.57,28.58,28.49,28.49,164053.0,24.5915,24.6001,24.5226,24.5226,164053.0
2018-06-29 15:50:00,28.5,28.52,28.48,28.52,192280.0,24.5312,24.5484,24.514,24.5484,192280.0
2018-06-29 15:55:00,28.52,28.53,28.44,28.45,598928.0,24.5484,24.557,24.4796,24.4882,598928.0
2018-07-02 09:30:00,28.4,28.52,28.31,28.34,222065.0,24.4451,24.5484,24.3677,24.3935,222065.0
2018-07-02 09:35:00,28.35,28.37,28.18,28.21,166862.0,24.4021,24.4193,24.2558,24.2816,166862.0
2018-07-02 09:40:00,28.21,28.25,28.16,28.18,121005.0,24.2816,24.316,24.2386,24.2558,121005.0
2018-07-02 09:45:00,28.19,28.23,28.06,28.06,191043.0,24.2644,24.2988,24.1525,24.1525,191043.0
2018-07-02 09:50:00,28.07,28.18,28.06,28.13,132716.0,24.1611,24.2558,24.1525,24.2127,132716.0
2018-07-02 09:55:00,28.14,28.2,28.09,28.2,128895.0,24.2213,24.273,24.1783,24.273,128895.0
2018-07-02 10:00:00,28.19,28.26,28.19,28.24,96605.0,24.2644,24.3246,24.2644,24.3074,96605.0
2018-07-02 10:05:00,28.24,28.33,28.24,28.27,110185.0,24.3074,24.3849,24.3074,24.3332,110185.0
2018-07-02 10:10:00,28.28,28.29,28.06,28.06,270286.0,24.3418,24.3504,24.1525,24.1525,270286.0
2018-07-02 10:15:00,28.07,28.08,28.01,28.02,174642.0,24.1611,24.1697,24.1094,24.118,174642.0
2018-07-02 10:20:00,28.01,28.13,28.01,28.13,134572.0,24.1094,24.2127,24.1094,24.2127,134572.0
2018-07-02 10:25:00,28.14,28.2,28.13,28.18,115290.0,24.2213,24.273,24.2127,24.2558,115290.0
2018-07-02 10:30:00,28.19,28.21,28.16,28.17,82676.0,24.2644,24.2816,24.2386,24.2472,82676.0
2018-07-02 10:35:00,28.17,28.2,28.05,28.05,125190.0,24.2472,24.273,24.1439,24.1439,125190.0
2018-07-02 10:40:00,28.05,28.05,27.96,27.97,208221.0,24.1439,24.1439,24.0664,24.075,208221.0
2018-07-02 10:45:00,27.97,27.99,27.95,27.98,91264.0,24.075,24.0922,24.0578,24.0836,91264.0
2018-07-02 10:50:00,27.98,27.98,27.92,27.93,99722.0,24.0836,24.0836,24.032,24.0406,99722.0
2018-07-02 10:55:00,27.93,27.96,27.86,27.94,206316.0,24.0406,24.0664,23.9803,24.0492,206316.0
2018-07-02 11:00:00,27.94,27.99,27.93,27.97,144391.0,24.0492,24.0922,24.0406,24.075,144391.0
2018-07-02 11:05:00,27.98,27.98,27.91,27.94,207950.0,24.0836,24.0836,24.0234,24.0492,207950.0
2018-07-02 11:10:00,27.94,27.98,27.89,27.9,99709.0,24.0492,24.0836,24.0062,24.0148,99709.0
2018-07-02 11:15:00,27.91,27.99,27.91,27.95,106378.0,24.0234,24.0922,24.0234,24.0578,106378.0
2018-07-02 11:20:00,27.95,28.01,27.95,27.99,165426.0,24.0578,24.1094,24.0578,24.0922,165426.0
2018-07-02 11:25:00,27.99,28.0,27.96,27.99,244040.0,24.0922,24.1008,24.0664,24.0922,244040.0
2018-07-02 11:30:00,27.99,28.0,27.97,27.99,128797.0,24.0922,24.1008,24.075,24.0922,128797.0
2018-07-02 11:35:00,27.99,28.01,27.89,27.9,257353.0,24.0922,24.1094,24.0062,24.0148,257353.0
2018-07-02 11:40:00,27.9,27.93,27.86,27.89,124030.0,24.0148,24.0406,23.9803,24.0062,124030.0
2018-07-02 11:45:00,27.89,27.98,27.88,27.97,69942.0,24.0062,24.0836,23.9975,24.075,69942.0
2018-07-02 11:50:00,27.98,28.01,27.95,27.97,113105.0,24.0836,24.1094,24.0578,24.075,113105.0
2018-07-02 11:55:00,27.97,28.0,27.97,28.0,83098.0,24.075,24.1008,24.075,24.1008,83098.0
2018-07-02 12:00:00,27.99,28.0,27.94,27.96,106517.0,24.0922,24.1008,24.0492,24.0664,106517.0
2018-07-02 12:05:00,27.96,27.99,27.96,27.98,75460.0,24.0664,24.0922,24.0664,24.0836,75460.0
2018-07-02 12:10:00,27.99,28.0,27.94,27.95,66729.0,24.0922,24.1008,24.0492,24.0578,66729.0
2018-07-02 12:15:00,27.95,27.95,27.91,27.93,78041.0,24.0578,24.0578,24.0234,24.0406,78041.0
2018-07-02 12:20:00,27.93,27.97,27.91,27.97,58808.0,24.0406,24.075,24.0234,24.075,58808.0
2018-07-02 12:25:00,27.97,28.0,27.94,28.0,47925.0,24.075,24.1008,24.0492,24.1008,47925.0
2018-07-02 12:30:00,28.0,28.0,27.98,28.0,71571.0,24.1008,24.1008,24.0836,24.1008,71571.0
2018-07-02 12:35:00,28.0,28.0,27.98,28.0,67052.0,24.1008,24.1008,24.0836,24.1008,67052.0
2018-07-02 12:40:00,28.0,28.0,27.97,28.0,99070.0,24.1008,24.1008,24.075,24.1008,99070.0
2018-07-02 12:45:00,28.0,28.0,27.98,28.0,79053.0,24.1008,24.1008,24.0836,24.1008,79053.0
2018-07-02 12:50:00,28.0,28.01,27.99,28.0,176179.0,24.1008,24.1094,24.0922,24.1008,176179.0
2018-07-02 12:55:00,28.0,28.0,27.96,27.96,75689.0,24.1008,24.1008,24.0664,24.0664,75689.0
2018-07-02 13:00:00,27.96,28.0,27.95,27.99,68087.0,24.0664,24.1008,24.0578,24.0922,68087.0
2018-07-02 13:05:00,28.0,28.0,27.93,27.96,76182.0,24.1008,24.1008,24.0406,24.0664,76182.0
2018-07-02 13:10:00,27.96,27.96,27.91,27.94,53657.0,24.0664,24.0664,24.0234,24.0492,53657.0
2018-07-02 13:15:00,27.94,27.96,27.92,27.95,44612.0,24.0492,24.0664,24.032,24.0578,44612.0
2018-07-02 13:20:00,27.95,27.99,27.94,27.99,52046.0,24.0578,24.0922,24.0492,24.0922,52046.0
2018-07-02 13:25:00,27.98,28.01,27.97,28.0,149395.0,24.0836,24.1094,24.075,24.1008,149395.0
2018-07-02 13:30:00,27.99,28.02,27.99,28.0,95605.0,24.0922,24.118,24.0922,24.1008,95605.0
2018-07-02 13:35:00,28.0,28.05,27.98,28.03,74482.0,24.1008,24.1439,24.0836,24.1267,74482.0
2018-07-02 13:40:00,28.02,28.06,28.01,28.05,94154.0,24.118,24.1525,24.1094,24.1439,94154.0
2018-07-02 13:45:00,28.05,28.09,28.04,28.08,46192.0,24.1439,24.1783,24.1353,24.1697,46192.0
2018-07-02 13:50:00,28.08,28.1,28.07,28.08,47108.0,24.1697,24.1869,24.1611,24.1697,47108.0
2018-07-02 13:55:00,28.08,28.08,28.07,28.08,29607.0,24.1697,24.1697,24.1611,24.1697,29607.0
2018-07-02 14:00:00,28.08,28.09,28.05,28.05,63071.0,24.1697,24.1783,24.1439,24.1439,63071.0
2018-07-02 14:05:00,28.05,28.06,28.03,28.04,64323.0,24.1439,24.1525,24.1267,24.1353,64323.0
2018-07-02 14:10:00,28.04,28.08,28.03,28.07,83206.0,24.1353,24.1697,24.1267,24.1611,83206.0
2018-07-02 14:15:00,28.07,28.14,28.06,28.13,69546.0,24.1611,24.2213,24.1525,24.2127,69546.0
2018-07-02 14:20:00,28.13,28.14,28.08,28.14,85640.0,24.2127,24.2213,24.1697,24.2213,85640.0
2018-07-02 14:25:00,28.14,28.14,28.1,28.11,68031.0,24.2213,24.2213,24.1869,24.1955,68031.0
2018-07-02 14:30:00,28.11,28.15,28.09,28.14,88832.0,24.1955,24.2299,24.1783,24.2213,88832.0
2018-07-02 14:35:00,28.15,28.18,28.13,28.17,65297.0,24.2299,24.2558,24.2127,24.2472,65297.0
2018-07-02 14:40:00,28.17,28.2,28.16,28.2,42222.0,24.2472,24.273,24.2386,24.273,42222.0
2018-07-02 14:45:00,28.2,28.22,28.19,28.21,58205.0,24.273,24.2902,24.2644,24.2816,58205.0
2018-07-02 14:50:00,28.21,28.24,28.2,28.24,50399.0,24.2816,24.3074,24.273,24.3074,50399.0
2018-07-02 14:55:00,28.24,28.25,28.18,28.19,53226.0,24.3074,24.316,24.2558,24.2644,53226.0
2018-07-02 15:00:00,28.19,28.22,28.18,28.2,50479.0,24.2644,24.2902,24.2558,24.273,50479.0
2018-07-02 15:05:00,28.2,28.25,28.19,28.24,55042.0,24.273,24.316,24.2644,24.3074,55042.0
2018-07-02 15:10:00,28.25,28.28,28.23,28.25,57691.0,24.316,24.3418,24.2988,24.316,57691.0
2018-07-02 15:15:00,28.25,28.26,28.22,28.25,65646.0,24.316,24.3246,24.2902,24.316,65646.0
2018-07-02 15:20:00,28.25,28.28,28.24,28.28,50326.0,24.316,24.3418,24.3074,24.3418,50326.0
2018-07-02 15:25:00,28.28,28.3,28.28,28.3,51716.0,24.3418,24.3591,24.3418,24.3591,51716.0
2018-07-02 15:30:00,28.3,28.3,28.24,28.26,182464.0,24.3591,24.3591,24.3074,24.3246,182464.0
2018-07-02 15:35:00,28.26,28.26,28.18,28.2,90855.0,24.3246,24.3246,24.2558,24.273,90855.0
2018-07-02 15:40:00,28.2,28.21,28.14,28.19,180426.0,24.273,24.2816,24.2213,24.2644,180426.0
2018-07-02 15:45:00,28.19,28.2,28.18,28.19,90941.0,24.2644,24.273,24.2558,24.2644,90941.0
2018-07-02 15:50:00,28.2,28.24,28.18,28.18,267874.0,24.273,24.3074,24.2558,24.2558,267874.0
2018-07-02 15:55:00,28.18,28.23,28.17,28.21,396844.0,24.2558,24.2988,24.2472,24.2816,396844.0
2018-07-03 09:30:00,28.31,28.68,28.31,28.66,151713.0,24.3677,24.6861,24.3677,24.6689,151713.0
2018-07-03 09:35:00,28.65,28.73,28.6,28.71,98445.0,24.6603,24.7292,24.6173,24.712,98445.0
2018-07-03 09:40:00,28.71,28.74,28.67,28.67,94403.0,24.712,24.7378,24.6775,24.6775,94403.0
2018-07-03 09:45:00,28.67,28.78,28.65,28.77,124954.0,24.6775,24.7722,24.6603,24.7636,124954.0
2018-07-03 09:50:00,28.77,28.82,28.73,28.77,78358.0,24.7636,24.8066,24.7292,24.7636,78358.0
2018-07-03 09:55:00,28.77,28.77,28.69,28.74,61354.0,24.7636,24.7636,24.6947,24.7378,61354.0
2018-07-03 10:00:00,28.74,28.76,28.7,28.73,48113.0,24.7378,24.755,24.7034,24.7292,48113.0
2018-07-03 10:05:00,28.72,28.77,28.72,28.76,40388.0,24.7206,24.7636,24.7206,24.755,40388.0
2018-07-03 10:10:00,28.77,28.77,28.73,28.74,32604.0,24.7636,24.7636,24.7292,24.7378,32604.0
2018-07-03 10:15:00,28.74,28.77,28.72,28.76,76538.0,24.7378,24.7636,24.7206,24.755,76538.0
2018-07-03 10:20:00,28.75,28.77,28.72,28.77,82575.0,24.7464,24.7636,24.7206,24.7636,82575.0
2018-07-03 10:25:00,28.77,28.84,28.77,28.79,55354.0,24.7636,24.8239,24.7636,24.7808,55354.0
2018-07-03 10:30:00,28.8,28.81,28.73,28.8,72406.0,24.7894,24.798,24.7292,24.7894,72406.0
2018-07-03 10:35:00,28.8,28.81,28.74,28.74,54959.0,24.7894,24.798,24.7378,24.7378,54959.0
2018-07-03 10:40:00,28.74,28.75,28.73,28.75,45852.0,24.7378,24.7464,24.7292,24.7464,45852.0
2018-07-03 10:45:00,28.74,28.75,28.71,28.73,61411.0,24.7378,24.7464,24.712,24.7292,61411.0
2018-07-03 10:50:00,28.73,28.83,28.7,28.82,180677.0,24.7292,24.8153,24.7034,24.8066,180677.0
2018-07-03 10:55:00,28.82,28.83,28.74,28.79,162923.0,24.8066,24.8153,24.7378,24.7808,162923.0
2018-07-03 11:00:00,28.79,28.85,28.78,28.82,113142.0,24.7808,24.8325,24.7722,24.8066,113142.0
2018-07-03 11:05:00,28.82,28.89,28.78,28.89,91300.0,24.8066,24.8669,24.7722,24.8669,91300.0
2018-07-03 11:10:00,28.89,28.92,28.88,28.92,67680.0,24.8669,24.8927,24.8583,24.8927,67680.0
2018-07-03 11:15:00,28.92,28.94,28.85,28.87,100332.0,24.8927,24.9099,24.8325,24.8497,100332.0
2018-07-03 11:20:00,28.86,28.87,28.83,28.84,89272.0,24.8411,24.8497,24.8153,24.8239,89272.0
2018-07-03 11:25:00,28.85,28.87,28.83,28.86,69042.0,24.8325,24.8497,24.8153,24.8411,69042.0
2018-07-03 11:30:00,28.85,28.89,28.81,28.83,73403.0,24.8325,24.8669,24.798,24.8153,73403.0
2018-07-03 11:35:00,28.84,28.85,28.79,28.8,66449.0,24.8239,24.8325,24.7808,24.7894,66449.0
2018-07-03 11:40:00,28.8,28.81,28.8,28.8,40519.0,24.7894,24.798,24.7894,24.7894,40519.0
2018-07-03 11:45:00,28.8,28.89,28.8,28.87,67817.0,24.7894,24.8669,24.7894,24.8497,67817.0
2018-07-03 11:50:00,28.87,28.87,28.82,28.85,52792.0,24.8497,24.8497,24.8066,24.8325,52792.0
2018-07-03 11:55:00,28.85,28.87,28.8,28.86,102859.0,24.8325,24.8497,24.7894,24.8411,102859.0
2018-07-03 12:00:00,28.87,28.89,28.83,28.83,65943.0,24.8497,24.8669,24.8153,24.8153,65943.0
2018-07-03 12:05:00,28.83,28.84,28.82,28.83,58528.0,24.8153,24.8239,24.8066,24.8153,58528.0
2018-07-03 12:10:00,28.82,28.83,28.77,28.78,89441.0,24.8066,24.8153,24.7636,24.7722,89441.0
2018-07-03 12:15:00,28.77,28.78,28.74,28.76,68823.0,24.7636,24.7722,24.7378,24.755,68823.0
2018-07-03 12:20:00,28.76,28.8,28.73,28.79,134954.0,24.755,24.7894,24.7292,24.7808,134954.0
2018-07-03 12:25:00,28.79,28.79,28.76,28.77,44393.0,24.7808,24.7808,24.755,24.7636,44393.0
2018-07-03 12:30:00,28.76,28.77,28.7,28.71,77170.0,24.755,24.7636,24.7034,24.712,77170.0
2018-07-03 12:35:00,28.7,28.72,28.66,28.66,61220.0,24.7034,24.7206,24.6689,24.6689,61220.0
2018-07-03 12:40:00,28.66,28.67,28.64,28.64,78609.0,24.6689,24.6775,24.6517,24.6517,78609.0
2018-07-03 12:45:00,28.64,28.65,28.63,28.64,128591.0,24.6517,24.6603,24.6431,24.6517,128591.0
2018-07-03 12:50:00,28.63,28.63,28.58,28.62,154801.0,24.6431,24.6431,24.6001,24.6345,154801.0
2018-07-03 12:55:00,28.62,28.7,28.6,28.69,448747.0,24.6345,24.7034,24.6173,24.6947,448747.0
2018-07-05 09:30:00,28.81,29.02,28.8,28.9,189080.0,24.798,24.9788,24.7894,24.8755,189080.0
2018-07-05 09:35:00,28.91,28.95,28.82,28.9,147823.0,24.8841,24.9185,24.8066,24.8755,147823.0
2018-07-05 09:40:00,28.91,28.98,28.88,28.91,90881.0,24.8841,24.9444,24.8583,24.8841,90881.0
2018-07-05 09:45:00,28.92,28.93,28.84,28.88,130787.0,24.8927,24.9013,24.8239,24.8583,130787.0
2018-07-05 09:50:00,28.89,28.9,28.81,28.84,94408.0,24.8669,24.8755,24.798,24.8239,94408.0
2018-07-05 09:55:00,28.84,28.85,28.8,28.84,89077.0,24.8239,24.8325,24.7894,24.8239,89077.0
2018-07-05 10:00:00,28.85,28.88,28.81,28.83,126131.0,24.8325,24.8583,24.798,24.8153,126131.0
2018-07-05 10:05:00,28.84,28.84,28.77,28.77,89788.0,24.8239,24.8239,24.7636,24.7636,89788.0
2018-07-05 10:10:00,28.78,28.78,28.73,28.75,68589.0,24.7722,24.7722,24.7292,24.7464,68589.0
2018-07-05 10:15:00,28.76,28.78,28.67,28.73,73147.0,24.755,24.7722,24.6775,24.7292,73147.0
2018-07-05 10:20:00,28.74,28.8,28.73,28.75,66132.0,24.7378,24.7894,24.7292,24.7464,66132.0
2018-07-05 10:25:00,28.75,28.77,28.66,28.71,51169.0,24.7464,24.7636,24.6689,24.712,51169.0
2018-07-05 10:30:00,28.71,28.75,28.66,28.74,49314.0,24.712,24.7464,24.6689,24.7378,49314.0
2018-07-05 10:35:00,28.74,28.76,28.71,28.73,42552.0,24.7378,24.755,24.712,24.7292,42552.0
2018-07-05 10:40:00,28.74,28.74,28.72,28.74,37622.0,24.7378,24.7378,24.7206,24.7378,37622.0
2018-07-05 10:45:00,28.74,28.78,28.72,28.75,104848.0,24.7378,24.7722,24.7206,24.7464,104848.0
2018-07-05 10:50:00,28.75,28.75,28.6,28.61,67380.0,24.7464,24.7464,24.6173,24.6259,67380.0
2018-07-05 10:55:00,28.61,28.61,28.47,28.49,259232.0,24.6259,24.6259,24.5054,24.5226,259232.0
2018-07-05 11:00:00,28.49,28.53,28.44,28.5,155266.0,24.5226,24.557,24.4796,24.5312,155266.0
2018-07-05 11:05:00,28.49,28.55,28.46,28.55,69188.0,24.5226,24.5742,24.4968,24.5742,69188.0
2018-07-05 11:10:00,28.55,28.59,28.49,28.58,68494.0,24.5742,24.6087,24.5226,24.6001,68494.0
2018-07-05 11:15:00,28.58,28.58,28.54,28.57,44426.0,24.6001,24.6001,24.5656,24.5915,44426.0
2018-07-05 11:20:00,28.58,28.58,28.53,28.57,47566.0,24.6001,24.6001,24.557,24.5915,47566.0
2018-07-05 11:25:00,28.57,28.59,28.52,28.52,61017.0,24.5915,24.6087,24.5484,24.5484,61017.0
2018-07-05 11:30:00,28.52,28.56,28.51,28.55,31178.0,24.5484,24.5829,24.5398,24.5742,31178.0
2018-07-05 11:35:00,28.56,28.59,28.55,28.56,43952.0,24.5829,24.6087,24.5742,24.5829,43952.0
2018-07-05 11:40:00,28.57,28.58,28.55,28.57,32411.0,24.5915,24.6001,24.5742,24.5915,32411.0
2018-07-05 11:45:00,28.57,28.59,28.56,28.58,51328.0,24.5915,24.6087,24.5829,24.6001,51328.0
2018-07-05 11:50:00,28.57,28.59,28.56,28.58,32533.0,24.5915,24.6087,24.5829,24.6001,32533.0
2018-07-05 11:55:00,28.59,28.61,28.54,28.58,86204.0,24.6087,24.6259,24.5656,24.6001,86204.0
2018-07-05 12:00:00,28.58,28.65,28.56,28.62,52664.0,24.6001,24.6603,24.5829,24.6345,52664.0
2018-07-05 12:05:00,28.62,28.68,28.61,28.63,46740.0,24.6345,24.6861,24.6259,24.6431,46740.0
2018-07-05 12:10:00,28.62,28.65,28.6,28.63,37911.0,24.6345,24.6603,24.6173,24.6431,37911.0
2018-07-05 12:15:00,28.64,28.68,28.63,28.65,54359.0,24.6517,24.6861,24.6431,24.6603,54359.0
2018-07-05 12:20:00,28.66,28.66,28.64,28.66,71774.0,24.6689,24.6689,24.6517,24.6689,71774.0
2018-07-05 12:25:00,28.66,28.67,28.64,28.64,26110.0,24.6689,24.6775,24.6517,24.6517,26110.0
2018-07-05 12:30:00,28.64,28.67,28.63,28.66,35108.0,24.6517,24.6775,24.6431,24.6689,35108.0
2018-07-05 12:35:00,28.66,28.67,28.63,28.67,25589.0,24.6689,24.6775,24.6431,24.6775,25589.0
2018-07-05 12:40:00,28.67,28.69,28.66,28.67,46628.0,24.6775,24.6947,24.6689,24.6775,46628.0
2018-07-05 12:45:00,28.67,28.7,28.66,28.69,26658.0,24.6775,24.7034,24.6689,24.6947,26658.0
2018-07-05 12:50:00,28.69,28.69,28.65,28.65,22409.0,24.6947,24.6947,24.6603,24.6603,22409.0
2018-07-05 12:55:00,28.66,28.7,28.65,28.68,30213.0,24.6689,24.7034,24.6603,24.6861,30213.0
2018-07-05 13:00:00,28.69,28.71,28.68,28.71,30880.0,24.6947,24.712,24.6861,24.712,30880.0
2018-07-05 13:05:00,28.71,28.72,28.67,28.71,30371.0,24.712,24.7206,24.6775,24.712,30371.0
2018-07-05 13:10:00,28.71,28.72,28.68,28.69,33512.0,24.712,24.7206,24.6861,24.6947,33512.0
2018-07-05 13:15:00,28.69,28.71,28.66,28.69,87254.0,24.6947,24.712,24.6689,24.6947,87254.0
2018-07-05 13:20:00,28.69,28.7,28.67,28.69,31407.0,24.6947,24.7034,24.6775,24.6947,31407.0
2018-07-05 13:25:00,28.69,28.71,28.67,28.68,35780.0,24.6947,24.712,24.6775,24.6861,35780.0
2018-07-05 13:30:00,28.68,28.69,28.66,28.66,23372.0,24.6861,24.6947,24.6689,24.6689,23372.0
2018-07-05 13:35:00,28.66,28.68,28.64,28.65,28330.0,24.6689,24.6861,24.6517,24.6603,28330.0
2018-07-05 13:40:00,28.65,28.68,28.64,28.65,27530.0,24.6603,24.6861,24.6517,24.6603,27530.0
2018-07-05 13:45:00,28.66,28.66,28.63,28.64,27200.0,24.6689,24.6689,24.6431,24.6517,27200.0
2018-07-05 13:50:00,28.63,28.64,28.6,28.64,37892.0,24.6431,24.6517,24.6173,24.6517,37892.0
2018-07-05 13:55:00,28.64,28.68,28.63,28.67,25150.0,24.6517,24.6861,24.6431,24.6775,25150.0
2018-07-05 14:00:00,28.67,28.72,28.62,28.63,40128.0,24.6775,24.7206,24.6345,24.6431,40128.0
2018-07-05 14:05:00,28.63,28.64,28.61,28.62,28536.0,24.6431,24.6517,24.6259,24.6345,28536.0
2018-07-05 14:10:00,28.62,28.62,28.58,28.59,23070.0,24.6345,24.6345,24.6001,24.6087,23070.0
2018-07-05 14:15:00,28.59,28.63,28.58,28.62,32911.0,24.6087,24.6431,24.6001,24.6345,32911.0
2018-07-05 14:20:00,28.63,28.65,28.62,28.64,26514.0,24.6431,24.6603,24.6345,24.6517,26514.0
2018-07-05 14:25:00,28.65,28.68,28.64,28.66,36916.0,24.6603,24.6861,24.6517,24.6689,36916.0
2018-07-05 14:30:00,28.66,28.68,28.63,28.65,31939.0,24.6689,24.6861,24.6431,24.6603,31939.0
2018-07-05 14:35:00,28.65,28.66,28.61,28.62,41019.0,24.6603,24.6689,24.6259,24.6345,41019.0
2018-07-05 14:40:00,28.61,28.62,28.6,28.6,26189.0,24.6259,24.6345,24.6173,24.6173,26189.0
2018-07-05 14:45:00,28.61,28.63,28.59,28.59,56783.0,24.6259,24.6431,24.6087,24.6087,56783.0
2018-07-05 14:50:00,28.59,28.61,28.53,28.53,111087.0,24.6087,24.6259,24.557,24.557,111087.0
2018-07-05 14:55:00,28.53,28.57,28.53,28.56,49199.0,24.557,24.5915,24.557,24.5829,49199.0
2018-07-05 15:00:00,28.57,28.61,28.55,28.59,49821.0,24.5915,24.6259,24.5742,24.6087,49821.0
2018-07-05 15:05:00,28.59,28.59,28.55,28.59,40091.0,24.6087,24.6087,24.5742,24.6087,40091.0
2018-07-05 15:10:00,28.58,28.59,28.55,28.55,48743.0,24.6001,24.6087,24.5742,24.5742,48743.0
2018-07-05 15:15:00,28.56,28.56,28.54,28.55,35869.0,24.5829,24.5829,24.5656,24.5742,35869.0
2018-07-05 15:20:00,28.55,28.57,28.53,28.57,42691.0,24.5742,24.5915,24.557,24.5915,42691.0
2018-07-05 15:25:00,28.57,28.59,28.56,28.57,54667.0,24.5915,24.6087,24.5829,24.5915,54667.0
2018-07-05 15:30:00,28.56,28.62,28.55,28.62,65883.0,24.5829,24.6345,24.5742,24.6345,65883.0
2018-07-05 15:35:00,28.62,28.66,28.59,28.64,82938.0,24.6345,24.6689,24.6087,24.6517,82938.0
2018-07-05 15:40:00,28.63,28.66,28.63,28.65,91178.0,24.6431,24.6689,24.6431,24.6603,91178.0
2018-07-05 15:45:00,28.66,28.68,28.61,28.62,139390.0,24.6689,24.6861,24.6259,24.6345,139390.0
2018-07-05 15:50:00,28.62,28.65,28.61,28.63,107020.0,24.6345,24.6603,24.6259,24.6431,107020.0
2018-07-05 15:55:00,28.63,28.64,28.59,28.61,464316.0,24.6431,24.6517,24.6087,24.6259,464316.0
2018-07-06 09:30:00,28.58,28.86,28.58,28.86,130638.0,24.6001,24.8411,24.6001,24.8411,130638.0
2018-07-06 09:35:00,28.86,28.88,28.78,28.82,96627.0,24.8411,24.8583,24.7722,24.8066,96627.0
2018-07-06 09:40:00,28.83,28.94,28.83,28.9,129561.0,24.8153,24.9099,24.8153,24.8755,129561.0
2018-07-06 09:45:00,28.9,28.94,28.82,28.82,87040.0,24.8755,24.9099,24.8066,24.8066,87040.0
2018-07-06 09:50:00,28.83,28.91,28.82,28.89,63004.0,24.8153,24.8841,24.8066,24.8669,63004.0
2018-07-06 09:55:00,28.89,29.0,28.88,28.97,73015.0,24.8669,24.9616,24.8583,24.9358,73015.0
2018-07-06 10:00:00,28.97,29.0,28.96,28.98,105346.0,24.9358,24.9616,24.9271,24.9444,105346.0
2018-07-06 10:05:00,28.98,29.05,28.95,29.04,106007.0,24.9444,25.0046,24.9185,24.996,106007.0
2018-07-06 10:10:00,29.04,29.06,28.99,29.02,139650.0,24.996,25.0132,24.953,24.9788,139650.0
2018-07-06 10:15:00,29.02,29.12,29.0,29.07,102542.0,24.9788,25.0649,24.9616,25.0218,102542.0
2018-07-06 10:20:00,29.07,29.14,29.04,29.13,75248.0,25.0218,25.0821,24.996,25.0735,75248.0
2018-07-06 10:25:00,29.13,29.19,29.11,29.18,97206.0,25.0735,25.1251,25.0563,25.1165,97206.0
2018-07-06 10:30:00,29.19,29.19,29.08,29.13,90041.0,25.1251,25.1251,25.0304,25.0735,90041.0
2018-07-06 10:35:00,29.13,29.15,29.1,29.13,53431.0,25.0735,25.0907,25.0477,25.0735,53431.0
2018-07-06 10:40:00,29.13,29.16,29.13,29.15,55434.0,25.0735,25.0993,25.0735,25.0907,55434.0
2018-07-06 10:45:00,29.16,29.16,29.09,29.13,70795.0,25.0993,25.0993,25.039,25.0735,70795.0
2018-07-06 10:50:00,29.13,29.14,29.1,29.12,58873.0,25.0735,25.0821,25.0477,25.0649,58873.0
2018-07-06 10:55:00,29.12,29.16,29.1,29.12,48267.0,25.0649,25.0993,25.0477,25.0649,48267.0
2018-07-06 11:00:00,29.12,29.13,29.08,29.08,66254.0,25.0649,25.0735,25.0304,25.0304,66254.0
2018-07-06 11:05:00,29.08,29.13,29.07,29.13,65738.0,25.0304,25.0735,25.0218,25.0735,65738.0
2018-07-06 11:10:00,29.14,29.15,29.11,29.14,55741.0,25.0821,25.0907,25.0563,25.0821,55741.0
2018-07-06 11:15:00,29.14,29.17,29.11,29.15,61323.0,25.0821,25.1079,25.0563,25.0907,61323.0
2018-07-06 11:20:00,29.15,29.17,29.13,29.15,64691.0,25.0907,25.1079,25.0735,25.0907,64691.0
2018-07-06 11:25:00,29.15,29.19,29.14,29.16,52259.0,25.0907,25.1251,25.0821,25.0993,52259.0
2018-07-06 11:30:00,29.15,29.17,29.13,29.15,65557.0,25.0907,25.1079,25.0735,25.0907,65557.0
2018-07-06 11:35:00,29.15,29.17,29.13,29.14,59212.0,25.0907,25.1079,25.0735,25.0821,59212.0
2018-07-06 11:40:00,29.14,29.16,29.1,29.11,41548.0,25.0821,25.0993,25.0477,25.0563,41548.0
2018-07-06 11:45:00,29.12,29.17,29.11,29.15,60358.0,25.0649,25.1079,25.0563,25.0907,60358.0
2018-07-06 11:50:00,29.16,29.16,29.08,29.09,53761.0,25.0993,25.0993,25.0304,25.039,53761.0
2018-07-06 11:55:00,29.09,29.11,29.06,29.09,51654.0,25.039,25.0563,25.0132,25.039,51654.0
2018-07-06 12:00:00,29.09,29.15,29.08,29.14,65878.0,25.039,25.0907,25.0304,25.0821,65878.0
2018-07-06 12:05:00,29.13,29.17,29.12,29.14,37621.0,25.0735,25.1079,25.0649,25.0821,37621.0
2018-07-06 12:10:00,29.14,29.15,29.1,29.13,60446.0,25.0821,25.0907,25.0477,25.0735,60446.0
2018-07-06 12:15:00,29.14,29.14,29.09,29.09,89422.0,25.0821,25.0821,25.039,25.039,89422.0
2018-07-06 12:20:00,29.1,29.15,29.09,29.14,58350.0,25.0477,25.0907,25.039,25.0821,58350.0
2018-07-06 12:25:00,29.14,29.15,29.1,29.1,81440.0,25.0821,25.0907,25.0477,25.0477,81440.0
2018-07-06 12:30:00,29.1,29.11,29.08,29.1,40140.0,25.0477,25.0563,25.0304,25.0477,40140.0
2018-07-06 12:35:00,29.11,29.15,29.1,29.14,66087.0,25.0563,25.0907,25.0477,25.0821,66087.0
2018-07-06 12:40:00,29.14,29.14,29.11,29.13,47441.0,25.0821,25.0821,25.0563,25.0735,47441.0
2018-07-06 12:45:00,29.13,29.13,29.05,29.05,81860.0,25.0735,25.0735,25.0046,25.0046,81860.0
2018-07-06 12:50:00,29.05,29.08,29.05,29.08,64894.0,25.0046,25.0304,25.0046,25.0304,64894.0
2018-07-06 12:55:00,29.07,29.1,29.05,29.1,101014.0,25.0218,25.0477,25.0046,25.0477,101014.0
2018-07-06 13:00:00,29.1,29.12,29.09,29.1,51302.0,25.0477,25.0649,25.039,25.0477,51302.0
2018-07-06 13:05:00,29.09,29.11,29.07,29.08,75549.0,25.039,25.0563,25.0218,25.0304,75549.0
2018-07-06 13:10:00,29.09,29.11,29.07,29.07,48034.0,25.039,25.0563,25.0218,25.0218,48034.0
2018-07-06 13:15:00,29.07,29.13,29.07,29.12,52684.0,25.0218,25.0735,25.0218,25.0649,52684.0
2018-07-06 13:20:00,29.11,29.14,29.1,29.1,93325.0,25.0563,25.0821,25.0477,25.0477,93325.0
2018-07-06 13:25:00,29.1,29.14,29.09,29.14,54468.0,25.0477,25.0821,25.039,25.0821,54468.0
2018-07-06 13:30:00,29.14,29.15,29.11,29.15,68092.0,25.0821,25.0907,25.0563,25.0907,68092.0
2018-07-06 13:35:00,29.15,29.18,29.14,29.17,65058.0,25.0907,25.1165,25.0821,25.1079,65058.0
2018-07-06 13:40:00,29.17,29.18,29.14,29.17,51683.0,25.1079,25.1165,25.0821,25.1079,51683.0
2018-07-06 13:45:00,29.17,29.19,29.16,29.19,33558.0,25.1079,25.1251,25.0993,25.1251,33558.0
2018-07-06 13:50:00,29.19,29.21,29.16,29.2,69593.0,25.1251,25.1423,25.0993,25.1337,69593.0
2018-07-06 13:55:00,29.2,29.23,29.19,29.23,64568.0,25.1337,25.1595,25.1251,25.1595,64568.0
2018-07-06 14:00:00,29.22,29.23,29.17,29.19,56646.0,25.1509,25.1595,25.1079,25.1251,56646.0
2018-07-06 14:05:00,29.18,29.2,29.17,29.17,54412.0,25.1165,25.1337,25.1079,25.1079,54412.0
2018-07-06 14:10:00,29.17,29.19,29.1,29.14,144788.0,25.1079,25.1251,25.0477,25.0821,144788.0
2018-07-06 14:15:00,29.15,29.15,29.1,29.13,49394.0,25.0907,25.0907,25.0477,25.0735,49394.0
2018-07-06 14:20:00,29.14,29.15,29.1,29.11,57173.0,25.0821,25.0907,25.0477,25.0563,57173.0
2018-07-06 14:25:00,29.11,29.14,29.1,29.13,54022.0,25.0563,25.0821,25.0477,25.0735,54022.0
2018-07-06 14:30:00,29.13,29.13,29.1,29.12,57653.0,25.0735,25.0735,25.0477,25.0649,57653.0
2018-07-06 14:35:00,29.13,29.14,29.1,29.1,62764.0,25.0735,25.0821,25.0477,25.0477,62764.0
2018-07-06 14:40:00,29.11,29.12,29.1,29.11,36806.0,25.0563,25.0649,25.0477,25.0563,36806.0
2018-07-06 14:45:00,29.11,29.14,29.1,29.12,46996.0,25.0563,25.0821,25.0477,25.0649,46996.0
2018-07-06 14:50:00,29.13,29.14,29.1,29.11,60032.0,25.0735,25.0821,25.0477,25.0563,60032.0
2018-07-06 14:55:00,29.11,29.15,29.11,29.13,45548.0,25.0563,25.0907,25.0563,25.0735,45548.0
2018-07-06 15:00:00,29.14,29.15,29.12,29.13,80139.0,25.0821,25.0907,25.0649,25.0735,80139.0
2018-07-06 15:05:00,29.13,29.14,29.1,29.11,85748.0,25.0735,25.0821,25.0477,25.0563,85748.0
2018-07-06 15:10:00,29.11,29.13,29.1,29.12,74174.0,25.0563,25.0735,25.0477,25.0649,74174.0
2018-07-06 15:15:00,29.11,29.11,29.09,29.1,52920.0,25.0563,25.0563,25.039,25.0477,52920.0
2018-07-06 15:20:00,29.1,29.14,29.1,29.14,60811.0,25.0477,25.0821,25.0477,25.0821,60811.0
2018-07-06 15:25:00,29.14,29.17,29.13,29.15,68661.0,25.0821,25.1079,25.0735,25.0907,68661.0
2018-07-06 15:30:00,29.15,29.17,29.12,29.13,91867.0,25.0907,25.1079,25.0649,25.0735,91867.0
2018-07-06 15:35:00,29.13,29.14,29.1,29.13,93227.0,25.0735,25.0821,25.0477,25.0735,93227.0
2018-07-06 15:40:00,29.13,29.13,29.08,29.08,102898.0,25.0735,25.0735,25.0304,25.0304,102898.0
2018-07-06 15:45:00,29.08,29.09,29.06,29.07,123138.0,25.0304,25.039,25.0132,25.0218,123138.0
2018-07-06 15:50:00,29.07,29.12,29.06,29.11,141330.0,25.0218,25.0649,25.0132,25.0563,141330.0
2018-07-06 15:55:00,29.11,29.15,29.09,29.11,358474.0,25.0563,25.0907,25.039,25.0563,358474.0
2018-07-09 09:30:00,29.07,29.18,29.05,29.11,100992.0,25.0218,25.1165,25.0046,25.0563,100992.0
2018-07-09 09:35:00,29.1,29.1,29.0,29.09,53932.0,25.0477,25.0477,24.9616,25.039,53932.0
2018-07-09 09:40:00,29.08,29.09,29.01,29.03,38276.0,25.0304,25.039,24.9702,24.9874,38276.0
2018-07-09 09:45:00,29.04,29.06,28.93,28.93,64224.0,24.996,25.0132,24.9013,24.9013,64224.0
2018-07-09 09:50:00,28.93,29.0,28.92,28.94,42389.0,24.9013,24.9616,24.8927,24.9099,42389.0
2018-07-09 09:55:00,28.94,29.0,28.91,28.98,28134.0,24.9099,24.9616,24.8841,24.9444,28134.0
2018-07-09 10:00:00,28.98,29.01,28.96,29.0,34353.0,24.9444,24.9702,24.9271,24.9616,34353.0
2018-07-09 10:05:00,29.0,29.01,28.94,28.94,39276.0,24.9616,24.9702,24.9099,24.9099,39276.0
2018-07-09 10:10:00,28.93,29.01,28.91,28.98,65069.0,24.9013,24.9702,24.8841,24.9444,65069.0
2018-07-09 10:15:00,28.98,29.0,28.95,28.96,68182.0,24.9444,24.9616,24.9185,24.9271,68182.0
2018-07-09 10:20:00,28.96,28.98,28.91,28.94,39055.0,24.9271,24.9444,24.8841,24.9099,39055.0
2018-07-09 10:25:00,28.95,28.97,28.92,28.92,32788.0,24.9185,24.9358,24.8927,24.8927,32788.0
2018-07-09 10:30:00,28.93,28.95,28.92,28.94,19252.0,24.9013,24.9185,24.8927,24.9099,19252.0
2018-07-09 10:35:00,28.94,28.94,28.87,28.87,58951.0,24.9099,24.9099,24.8497,24.8497,58951.0
2018-07-09 10:40:00,28.87,28.88,28.83,28.84,37486.0,24.8497,24.8583,24.8153,24.8239,37486.0
2018-07-09 10:45:00,28.84,28.85,28.82,28.84,45993.0,24.8239,24.8325,24.8066,24.8239,45993.0
2018-07-09 10:50:00,28.83,28.84,28.81,28.83,19035.0,24.8153,24.8239,24.798,24.8153,19035.0
2018-07-09 10:55:00,28.83,28.87,28.81,28.86,58636.0,24.8153,24.8497,24.798,24.8411,58636.0
2018-07-09 11:00:00,28.86,28.88,28.84,28.84,37016.0,24.8411,24.8583,24.8239,24.8239,37016.0
2018-07-09 11:05:00,28.84,28.86,28.83,28.85,33577.0,24.8239,24.8411,24.8153,24.8325,33577.0
2018-07-09 11:10:00,28.86,28.89,28.84,28.89,27674.0,24.8411,24.8669,24.8239,24.8669,27674.0
2018-07-09 11:15:00,28.88,28.9,28.86,28.89,37331.0,24.8583,24.8755,24.8411,24.8669,37331.0
2018-07-09 11:20:00,28.89,28.92,28.87,28.89,43002.0,24.8669,24.8927,24.8497,24.8669,43002.0
2018-07-09 11:25:00,28.89,28.89,28.81,28.85,77681.0,24.8669,24.8669,24.798,24.8325,77681.0
2018-07-09 11:30:00,28.84,28.85,28.8,28.83,46002.0,24.8239,24.8325,24.7894,24.8153,46002.0
2018-07-09 11:35:00,28.83,28.85,28.82,28.83,40839.0,24.8153,24.8325,24.8066,24.8153,40839.0
2018-07-09 11:40:00,28.82,28.85,28.78,28.78,84883.0,24.8066,24.8325,24.7722,24.7722,84883.0
2018-07-09 11:45:00,28.78,28.81,28.78,28.8,22528.0,24.7722,24.798,24.7722,24.7894,22528.0
2018-07-09 11:50:00,28.8,28.82,28.75,28.77,59066.0,24.7894,24.8066,24.7464,24.7636,59066.0
2018-07-09 11:55:00,28.76,28.77,28.72,28.76,85931.0,24.755,24.7636,24.7206,24.755,85931.0
2018-07-09 12:00:00,28.76,28.82,28.74,28.8,165099.0,24.755,24.8066,24.7378,24.7894,165099.0
2018-07-09 12:05:00,28.8,28.85,28.79,28.82,152845.0,24.7894,24.8325,24.7808,24.8066,152845.0
2018-07-09 12:10:00,28.82,28.85,28.81,28.84,38025.0,24.8066,24.8325,24.798,24.8239,38025.0
2018-07-09 12:15:00,28.83,28.85,28.82,28.83,34281.0,24.8153,24.8325,24.8066,24.8153,34281.0
2018-07-09 12:20:00,28.83,28.86,28.82,28.86,61934.0,24.8153,24.8411,24.8066,24.8411,61934.0
2018-07-09 12:25:00,28.86,28.86,28.81,28.82,38697.0,24.8411,24.8411,24.798,24.8066,38697.0
2018-07-09 12:30:00,28.82,28.83,28.77,28.8,45233.0,24.8066,24.8153,24.7636,24.7894,45233.0
2018-07-09 12:35:00,28.81,28.81,28.78,28.8,25870.0,24.798,24.798,24.7722,24.7894,25870.0
2018-07-09 12:40:00,28.8,28.83,28.79,28.82,59092.0,24.7894,24.8153,24.7808,24.8066,59092.0
2018-07-09 12:45:00,28.82,28.84,28.81,28.83,57855.0,24.8066,24.8239,24.798,24.8153,57855.0
2018-07-09 12:50:00,28.83,28.84,28.83,28.83,34402.0,24.8153,24.8239,24.8153,24.8153,34402.0
2018-07-09 12:55:00,28.84,28.84,28.82,28.83,29035.0,24.8239,24.8239,24.8066,24.8153,29035.0
2018-07-09 13:00:00,28.83,28.84,28.82,28.83,46136.0,24.8153,24.8239,24.8066,24.8153,46136.0
2018-07-09 13:05:00,28.82,28.83,28.76,28.76,32009.0,24.8066,24.8153,24.755,24.755,32009.0
2018-07-09 13:10:00,28.76,28.77,28.71,28.71,27053.0,24.755,24.7636,24.712,24.712,27053.0
2018-07-09 13:15:00,28.71,28.76,28.71,28.74,79249.0,24.712,24.755,24.712,24.7378,79249.0
2018-07-09 13:20:00,28.73,28.75,28.7,28.75,28374.0,24.7292,24.7464,24.7034,24.7464,28374.0
2018-07-09 13:25:00,28.74,28.75,28.71,28.71,29690.0,24.7378,24.7464,24.712,24.712,29690.0
2018-07-09 13:30:00,28.71,28.73,28.71,28.72,12052.0,24.712,24.7292,24.712,24.7206,12052.0
2018-07-09 13:35:00,28.72,28.72,28.69,28.71,33933.0,24.7206,24.7206,24.6947,24.712,33933.0
2018-07-09 13:40:00,28.72,28.72,28.7,28.71,32580.0,24.7206,24.7206,24.7034,24.712,32580.0
2018-07-09 13:45:00,28.71,28.72,28.69,28.69,39958.0,24.712,24.7206,24.6947,24.6947,39958.0
2018-07-09 13:50:00,28.69,28.72,28.69,28.71,26465.0,24.6947,24.7206,24.6947,24.712,26465.0
2018-07-09 13:55:00,28.71,28.71,28.66,28.67,20439.0,24.712,24.712,24.6689,24.6775,20439.0
2018-07-09 14:00:00,28.67,28.7,28.66,28.69,24835.0,24.6775,24.7034,24.6689,24.6947,24835.0
2018-07-09 14:05:00,28.69,28.7,28.68,28.68,18911.0,24.6947,24.7034,24.6861,24.6861,18911.0
2018-07-09 14:10:00,28.69,28.7,28.67,28.68,25592.0,24.6947,24.7034,24.6775,24.6861,25592.0
2018-07-09 14:15:00,28.68,28.68,28.66,28.68,32896.0,24.6861,24.6861,24.6689,24.6861,32896.0
2018-07-09 14:20:00,28.68,28.73,28.67,28.71,45916.0,24.6861,24.7292,24.6775,24.712,45916.0
2018-07-09 14:25:00,28.71,28.71,28.68,28.68,38133.0,24.712,24.712,24.6861,24.6861,38133.0
2018-07-09 14:30:00,28.69,28.7,28.66,28.67,39687.0,24.6947,24.7034,24.6689,24.6775,39687.0
2018-07-09 14:35:00,28.67,28.68,28.65,28.66,19841.0,24.6775,24.6861,24.6603,24.6689,19841.0
2018-07-09 14:40:00,28.67,28.68,28.66,28.68,46387.0,24.6775,24.6861,24.6689,24.6861,46387.0
2018-07-09 14:45:00,28.68,28.71,28.66,28.7,47381.0,24.6861,24.712,24.6689,24.7034,47381.0
2018-07-09 14:50:00,28.7,28.72,28.69,28.7,43313.0,24.7034,24.7206,24.6947,24.7034,43313.0
2018-07-09 14:55:00,28.71,28.72,28.7,28.71,23219.0,24.712,24.7206,24.7034,24.712,23219.0
2018-07-09 15:00:00,28.71,28.72,28.68,28.69,18743.0,24.712,24.7206,24.6861,24.6947,18743.0
2018-07-09 15:05:00,28.69,28.7,28.66,28.7,66064.0,24.6947,24.7034,24.6689,24.7034,66064.0
2018-07-09 15:10:00,28.69,28.73,28.69,28.72,75936.0,24.6947,24.7292,24.6947,24.7206,75936.0
2018-07-09 15:15:00,28.72,28.72,28.68,28.69,87823.0,24.7206,24.7206,24.6861,24.6947,87823.0
2018-07-09 15:20:00,28.69,28.71,28.68,28.71,13927.0,24.6947,24.712,24.6861,24.712,13927.0
2018-07-09 15:25:00,28.71,28.73,28.69,28.73,69914.0,24.712,24.7292,24.6947,24.7292,69914.0
2018-07-09 15:30:00,28.73,28.75,28.72,28.75,38490.0,24.7292,24.7464,24.7206,24.7464,38490.0
2018-07-09 15:35:00,28.75,28.75,28.72,28.72,39924.0,24.7464,24.7464,24.7206,24.7206,39924.0
2018-07-09 15:40:00,28.73,28.74,28.71,28.71,81455.0,24.7292,24.7378,24.712,24.712,81455.0
2018-07-09 15:45:00,28.72,28.72,28.7,28.71,83395.0,24.7206,24.7206,24.7034,24.712,83395.0
2018-07-09 15:50:00,28.71,28.72,28.68,28.72,122889.0,24.712,24.7206,24.6861,24.7206,122889.0
2018-07-09 15:55:00,28.71,28.75,28.71,28.74,279722.0,24.712,24.7464,24.712,24.7378,279722.0
2018-07-10 09:30:00,28.9,28.93,28.79,28.9,150138.0,24.8755,24.9013,24.7808,24.8755,150138.0
2018-07-10 09:35:00,28.91,28.96,28.82,28.86,61713.0,24.8841,24.9271,24.8066,24.8411,61713.0
2018-07-10 09:40:00,28.86,28.89,28.79,28.87,48684.0,24.8411,24.8669,24.7808,24.8497,48684.0
2018-07-10 09:45:00,28.87,28.88,28.81,28.82,52558.0,24.8497,24.8583,24.798,24.8066,52558.0
2018-07-10 09:50:00,28.82,28.84,28.76,28.82,179424.0,24.8066,24.8239,24.755,24.8066,179424.0
2018-07-10 09:55:00,28.83,28.91,28.83,28.86,44710.0,24.8153,24.8841,24.8153,24.8411,44710.0
2018-07-10 10:00:00,28.87,28.95,28.87,28.94,31424.0,24.8497,24.9185,24.8497,24.9099,31424.0
2018-07-10 10:05:00,28.94,28.99,28.93,28.96,57290.0,24.9099,24.953,24.9013,24.9271,57290.0
2018-07-10 10:10:00,28.97,29.0,28.96,28.99,38171.0,24.9358,24.9616,24.9271,24.953,38171.0
2018-07-10 10:15:00,28.99,29.04,28.98,28.99,85578.0,24.953,24.996,24.9444,24.953,85578.0
2018-07-10 10:20:00,29.0,29.01,28.89,28.91,49732.0,24.9616,24.9702,24.8669,24.8841,49732.0
2018-07-10 10:25:00,28.9,28.92,28.87,28.88,40622.0,24.8755,24.8927,24.8497,24.8583,40622.0
2018-07-10 10:30:00,28.88,28.9,28.87,28.9,14887.0,24.8583,24.8755,24.8497,24.8755,14887.0
2018-07-10 10:35:00,28.9,29.01,28.86,29.0,266562.0,24.8755,24.9702,24.8411,24.9616,266562.0
2018-07-10 10:40:00,28.99,29.03,28.98,29.0,51336.0,24.953,24.9874,24.9444,24.9616,51336.0
2018-07-10 10:45:00,29.0,29.02,28.98,28.99,24846.0,24.9616,24.9788,24.9444,24.953,24846.0
2018-07-10 10:50:00,28.98,28.99,28.85,28.88,73562.0,24.9444,24.953,24.8325,24.8583,73562.0
2018-07-10 10:55:00,28.89,28.9,28.87,28.89,35783.0,24.8669,24.8755,24.8497,24.8669,35783.0
2018-07-10 11:00:00,28.89,28.9,28.77,28.77,52841.0,24.8669,24.8755,24.7636,24.7636,52841.0
2018-07-10 11:05:00,28.77,28.79,28.77,28.77,42725.0,24.7636,24.7808,24.7636,24.7636,42725.0
2018-07-10 11:10:00,28.76,28.8,28.73,28.77,44592.0,24.755,24.7894,24.7292,24.7636,44592.0
2018-07-10 11:15:00,28.77,28.79,28.75,28.79,41721.0,24.7636,24.7808,24.7464,24.7808,41721.0
2018-07-10 11:20:00,28.79,28.79,28.69,28.69,43509.0,24.7808,24.7808,24.6947,24.6947,43509.0
2018-07-10 11:25:00,28.69,28.72,28.69,28.7,27232.0,24.6947,24.7206,24.6947,24.7034,27232.0
2018-07-10 11:30:00,28.7,28.7,28.66,28.69,49267.0,24.7034,24.7034,24.6689,24.6947,49267.0
2018-07-10 11:35:00,28.69,28.72,28.66,28.68,42113.0,24.6947,24.7206,24.6689,24.6861,42113.0
2018-07-10 11:40:00,28.68,28.69,28.61,28.62,49294.0,24.6861,24.6947,24.6259,24.6345,49294.0
2018-07-10 11:45:00,28.61,28.69,28.6,28.67,51569.0,24.6259,24.6947,24.6173,24.6775,51569.0
2018-07-10 11:50:00,28.67,28.7,28.65,28.66,32079.0,24.6775,24.7034,24.6603,24.6689,32079.0
2018-07-10 11:55:00,28.66,28.7,28.65,28.69,29982.0,24.6689,24.7034,24.6603,24.6947,29982.0
2018-07-10 12:00:00,28.69,28.71,28.67,28.69,36150.0,24.6947,24.712,24.6775,24.6947,36150.0
2018-07-10 12:05:00,28.69,28.72,28.68,28.7,29648.0,24.6947,24.7206,24.6861,24.7034,29648.0
2018-07-10 12:10:00,28.7,28.71,28.68,28.69,23855.0,24.7034,24.712,24.6861,24.6947,23855.0
2018-07-10 12:15:00,28.69,28.72,28.68,28.7,34167.0,24.6947,24.7206,24.6861,24.7034,34167.0
2018-07-10 12:20:00,28.71,28.71,28.66,28.67,34980.0,24.712,24.712,24.6689,24.6775,34980.0
2018-07-10 12:25:00,28.66,28.68,28.65,28.66,30478.0,24.6689,24.6861,24.6603,24.6689,30478.0
2018-07-10 12:30:00,28.66,28.68,28.65,28.68,27030.0,24.6689,24.6861,24.6603,24.6861,27030.0
2018-07-10 12:35:00,28.67,28.68,28.64,28.65,45479.0,24.6775,24.6861,24.6517,24.6603,45479.0
2018-07-10 12:40:00,28.65,28.66,28.59,28.6,66696.0,24.6603,24.6689,24.6087,24.6173,66696.0
2018-07-10 12:45:00,28.6,28.6,28.53,28.53,104985.0,24.6173,24.6173,24.557,24.557,104985.0
2018-07-10 12:50:00,28.54,28.54,28.45,28.53,163630.0,24.5656,24.5656,24.4882,24.557,163630.0
2018-07-10 12:55:00,28.54,28.6,28.53,28.58,47182.0,24.5656,24.6173,24.557,24.6001,47182.0
2018-07-10 13:00:00,28.57,28.61,28.57,28.6,44891.0,24.5915,24.6259,24.5915,24.6173,44891.0
2018-07-10 13:05:00,28.6,28.61,28.54,28.55,96867.0,24.6173,24.6259,24.5656,24.5742,96867.0
2018-07-10 13:10:00,28.55,28.57,28.52,28.56,41292.0,24.5742,24.5915,24.5484,24.5829,41292.0
2018-07-10 13:15:00,28.56,28.58,28.56,28.58,33454.0,24.5829,24.6001,24.5829,24.6001,33454.0
2018-07-10 13:20:00,28.58,28.59,28.57,28.59,17748.0,24.6001,24.6087,24.5915,24.6087,17748.0
2018-07-10 13:25:00,28.59,28.61,28.56,28.6,90763.0,24.6087,24.6259,24.5829,24.6173,90763.0
2018-07-10 13:30:00,28.6,28.63,28.59,28.59,30345.0,24.6173,24.6431,24.6087,24.6087,30345.0
2018-07-10 13:35:00,28.59,28.63,28.59,28.63,18993.0,24.6087,24.6431,24.6087,24.6431,18993.0
2018-07-10 13:40:00,28.63,28.65,28.62,28.65,29661.0,24.6431,24.6603,24.6345,24.6603,29661.0
2018-07-10 13:45:00,28.65,28.67,28.64,28.66,38771.0,24.6603,24.6775,24.6517,24.6689,38771.0
2018-07-10 13:50:00,28.66,28.67,28.64,28.65,22778.0,24.6689,24.6775,24.6517,24.6603,22778.0
2018-07-10 13:55:00,28.65,28.65,28.63,28.64,28582.0,24.6603,24.6603,24.6431,24.6517,28582.0
2018-07-10 14:00:00,28.64,28.69,28.63,28.66,40018.0,24.6517,24.6947,24.6431,24.6689,40018.0
2018-07-10 14:05:00,28.67,28.67,28.63,28.65,35037.0,24.6775,24.6775,24.6431,24.6603,35037.0
2018-07-10 14:10:00,28.65,28.67,28.64,28.67,33780.0,24.6603,24.6775,24.6517,24.6775,33780.0
2018-07-10 14:15:00,28.66,28.7,28.66,28.69,43960.0,24.6689,24.7034,24.6689,24.6947,43960.0
2018-07-10 14:20:00,28.69,28.7,28.66,28.68,35557.0,24.6947,24.7034,24.6689,24.6861,35557.0
2018-07-10 14:25:00,28.68,28.69,28.66,28.67,37060.0,24.6861,24.6947,24.6689,24.6775,37060.0
2018-07-10 14:30:00,28.68,28.7,28.67,28.68,36050.0,24.6861,24.7034,24.6775,24.6861,36050.0
2018-07-10 14:35:00,28.68,28.7,28.67,28.69,34913.0,24.6861,24.7034,24.6775,24.6947,34913.0
2018-07-10 14:40:00,28.69,28.7,28.68,28.69,35019.0,24.6947,24.7034,24.6861,24.6947,35019.0
2018-07-10 14:45:00,28.69,28.72,28.68,28.71,53772.0,24.6947,24.7206,24.6861,24.712,53772.0
2018-07-10 14:50:00,28.71,28.71,28.69,28.71,35465.0,24.712,24.712,24.6947,24.712,35465.0
2018-07-10 14:55:00,28.71,28.73,28.7,28.73,34754.0,24.712,24.7292,24.7034,24.7292,34754.0
2018-07-10 15:00:00,28.73,28.75,28.72,28.73,56633.0,24.7292,24.7464,24.7206,24.7292,56633.0
2018-07-10 15:05:00,28.73,28.73,28.7,28.71,35161.0,24.7292,24.7292,24.7034,24.712,35161.0
2018-07-10 15:10:00,28.71,28.73,28.71,28.73,55633.0,24.712,24.7292,24.712,24.7292,55633.0
2018-07-10 15:15:00,28.73,28.74,28.72,28.74,35236.0,24.7292,24.7378,24.7206,24.7378,35236.0
2018-07-10 15:20:00,28.73,28.75,28.72,28.75,40852.0,24.7292,24.7464,24.7206,24.7464,40852.0
2018-07-10 15:25:00,28.75,28.77,28.73,28.76,82380.0,24.7464,24.7636,24.7292,24.755,82380.0
2018-07-10 15:30:00,28.76,28.77,28.73,28.75,75805.0,24.755,24.7636,24.7292,24.7464,75805.0
2018-07-10 15:35:00,28.75,28.75,28.73,28.75,50479.0,24.7464,24.7464,24.7292,24.7464,50479.0
2018-07-10 15:40:00,28.75,28.78,28.74,28.78,92934.0,24.7464,24.7722,24.7378,24.7722,92934.0
2018-07-10 15:45:00,28.78,28.79,28.77,28.78,105570.0,24.7722,24.7808,24.7636,24.7722,105570.0
2018-07-10 15:50:00,28.78,28.8,28.77,28.78,135842.0,24.7722,24.7894,24.7636,24.7722,135842.0
2018-07-10 15:55:00,28.79,28.8,28.76,28.77,354760.0,24.7808,24.7894,24.755,24.7636,354760.0
2018-07-11 09:30:00,28.55,28.63,28.29,28.29,537652.0,24.5742,24.6431,24.3504,24.3504,537652.0
2018-07-11 09:35:00,28.31,28.35,28.04,28.14,589485.0,24.3677,24.4021,24.1353,24.2213,589485.0
2018-07-11 09:40:00,28.13,28.13,27.84,27.91,296818.0,24.2127,24.2127,23.9631,24.0234,296818.0
2018-07-11 09:45:00,27.92,27.92,27.64,27.75,571552.0,24.032,24.032,23.791,23.8856,571552.0
2018-07-11 09:50:00,27.75,27.86,27.74,27.77,180702.0,23.8856,23.9803,23.877,23.9029,180702.0
2018-07-11 09:55:00,27.78,27.9,27.77,27.89,134447.0,23.9115,24.0148,23.9029,24.0062,134447.0
2018-07-11 10:00:00,27.89,27.98,27.88,27.97,113013.0,24.0062,24.0836,23.9975,24.075,113013.0
2018-07-11 10:05:00,27.94,27.95,27.93,27.95,11026.0,24.0492,24.0578,24.0406,24.0578,11026.0
2018-07-11 10:10:00,27.94,28.03,27.93,28.01,97398.0,24.0492,24.1267,24.0406,24.1094,97398.0
2018-07-11 10:15:00,28.02,28.06,27.99,28.0,97834.0,24.118,24.1525,24.0922,24.1008,97834.0
2018-07-11 10:20:00,28.01,28.04,27.98,28.02,62814.0,24.1094,24.1353,24.0836,24.118,62814.0
2018-07-11 10:25:00,28.02,28.19,28.02,28.15,98984.0,24.118,24.2644,24.118,24.2299,98984.0
2018-07-11 10:30:00,28.15,28.19,28.12,28.16,117438.0,24.2299,24.2644,24.2041,24.2386,117438.0
2018-07-11 10:35:00,28.16,28.22,28.16,28.2,58407.0,24.2386,24.2902,24.2386,24.273,58407.0
2018-07-11 10:40:00,28.21,28.22,28.11,28.14,161606.0,24.2816,24.2902,24.1955,24.2213,161606.0
2018-07-11 10:45:00,28.14,28.2,28.14,28.18,43032.0,24.2213,24.273,24.2213,24.2558,43032.0
2018-07-11 10:50:00,28.17,28.19,28.16,28.16,41841.0,24.2472,24.2644,24.2386,24.2386,41841.0
2018-07-11 10:55:00,28.17,28.2,28.16,28.18,55053.0,24.2472,24.273,24.2386,24.2558,55053.0
2018-07-11 11:00:00,28.19,28.23,28.17,28.21,46741.0,24.2644,24.2988,24.2472,24.2816,46741.0
2018-07-11 11:05:00,28.21,28.26,28.21,28.24,32066.0,24.2816,24.3246,24.2816,24.3074,32066.0
2018-07-11 11:10:00,28.25,28.28,28.24,28.28,34528.0,24.316,24.3418,24.3074,24.3418,34528.0
2018-07-11 11:15:00,28.27,28.29,28.25,28.27,30182.0,24.3332,24.3504,24.316,24.3332,30182.0
2018-07-11 11:20:00,28.27,28.27,28.11,28.14,150974.0,24.3332,24.3332,24.1955,24.2213,150974.0
2018-07-11 11:25:00,28.14,28.16,28.1,28.16,72698.0,24.2213,24.2386,24.1869,24.2386,72698.0
2018-07-11 11:30:00,28.17,28.19,28.08,28.09,59963.0,24.2472,24.2644,24.1697,24.1783,59963.0
2018-07-11 11:35:00,28.1,28.12,28.06,28.06,41470.0,24.1869,24.2041,24.1525,24.1525,41470.0
2018-07-11 11:40:00,28.06,28.11,28.05,28.08,34836.0,24.1525,24.1955,24.1439,24.1697,34836.0
2018-07-11 11:45:00,28.09,28.12,28.07,28.11,26576.0,24.1783,24.2041,24.1611,24.1955,26576.0
2018-07-11 11:50:00,28.1,28.11,28.02,28.03,75114.0,24.1869,24.1955,24.118,24.1267,75114.0
2018-07-11 11:55:00,28.03,28.08,28.03,28.05,28820.0,24.1267,24.1697,24.1267,24.1439,28820.0
2018-07-11 12:00:00,28.05,28.07,28.02,28.06,73287.0,24.1439,24.1611,24.118,24.1525,73287.0
2018-07-11 12:05:00,28.07,28.12,28.06,28.1,44658.0,24.1611,24.2041,24.1525,24.1869,44658.0
2018-07-11 12:10:00,28.1,28.12,28.08,28.09,34820.0,24.1869,24.2041,24.1697,24.1783,34820.0
2018-07-11 12:15:00,28.09,28.11,28.06,28.06,59559.0,24.1783,24.1955,24.1525,24.1525,59559.0
2018-07-11 12:20:00,28.07,28.1,28.02,28.09,86697.0,24.1611,24.1869,24.118,24.1783,86697.0
2018-07-11 12:25:00,28.09,28.09,28.04,28.08,37913.0,24.1783,24.1783,24.1353,24.1697,37913.0
2018-07-11 12:30:00,28.08,28.08,28.05,28.06,34079.0,24.1697,24.1697,24.1439,24.1525,34079.0
2018-07-11 12:35:00,28.05,28.05,28.01,28.02,28848.0,24.1439,24.1439,24.1094,24.118,28848.0
2018-07-11 12:40:00,28.03,28.05,28.02,28.04,75800.0,24.1267,24.1439,24.118,24.1353,75800.0
2018-07-11 12:45:00,28.04,28.09,28.03,28.08,33978.0,24.1353,24.1783,24.1267,24.1697,33978.0
2018-07-11 12:50:00,28.07,28.08,28.05,28.08,39457.0,24.1611,24.1697,24.1439,24.1697,39457.0
2018-07-11 12:55:00,28.08,28.09,28.06,28.07,37868.0,24.1697,24.1783,24.1525,24.1611,37868.0
2018-07-11 13:00:00,28.07,28.1,28.06,28.1,30396.0,24.1611,24.1869,24.1525,24.1869,30396.0
2018-07-11 13:05:00,28.1,28.1,28.07,28.09,43360.0,24.1869,24.1869,24.1611,24.1783,43360.0
2018-07-11 13:10:00,28.08,28.09,28.06,28.07,29103.0,24.1697,24.1783,24.1525,24.1611,29103.0
2018-07-11 13:15:00,28.08,28.08,28.05,28.07,36444.0,24.1697,24.1697,24.1439,24.1611,36444.0
2018-07-11 13:20:00,28.07,28.12,28.06,28.11,41078.0,24.1611,24.2041,24.1525,24.1955,41078.0
2018-07-11 13:25:00,28.12,28.12,28.06,28.07,40250.0,24.2041,24.2041,24.1525,24.1611,40250.0
2018-07-11 13:30:00,28.07,28.08,28.05,28.07,44185.0,24.1611,24.1697,24.1439,24.1611,44185.0
2018-07-11 13:35:00,28.06,28.07,28.05,28.07,17065.0,24.1525,24.1611,24.1439,24.1611,17065.0
2018-07-11 13:40:00,28.07,28.08,28.06,28.07,34755.0,24.1611,24.1697,24.1525,24.1611,34755.0
2018-07-11 13:45:00,28.08,28.08,28.06,28.06,17900.0,24.1697,24.1697,24.1525,24.1525,17900.0
2018-07-11 13:50:00,28.06,28.11,28.06,28.1,77926.0,24.1525,24.1955,24.1525,24.1869,77926.0
2018-07-11 13:55:00,28.11,28.13,28.11,28.12,50853.0,24.1955,24.2127,24.1955,24.2041,50853.0
2018-07-11 14:00:00,28.12,28.12,28.11,28.12,35863.0,24.2041,24.2041,24.1955,24.2041,35863.0
2018-07-11 14:05:00,28.12,28.14,28.1,28.12,59812.0,24.2041,24.2213,24.1869,24.2041,59812.0
2018-07-11 14:10:00,28.11,28.11,28.07,28.07,45538.0,24.1955,24.1955,24.1611,24.1611,45538.0
2018-07-11 14:15:00,28.08,28.1,28.05,28.09,52155.0,24.1697,24.1869,24.1439,24.1783,52155.0
2018-07-11 14:20:00,28.08,28.12,28.08,28.11,47757.0,24.1697,24.2041,24.1697,24.1955,47757.0
2018-07-11 14:25:00,28.12,28.12,28.1,28.11,25158.0,24.2041,24.2041,24.1869,24.1955,25158.0
2018-07-11 14:30:00,28.11,28.13,28.1,28.12,41555.0,24.1955,24.2127,24.1869,24.2041,41555.0
2018-07-11 14:35:00,28.13,28.13,28.07,28.08,112312.0,24.2127,24.2127,24.1611,24.1697,112312.0
2018-07-11 14:40:00,28.08,28.09,28.05,28.06,50855.0,24.1697,24.1783,24.1439,24.1525,50855.0
2018-07-11 14:45:00,28.06,28.07,28.05,28.05,42214.0,24.1525,24.1611,24.1439,24.1439,42214.0
2018-07-11 14:50:00,28.06,28.09,28.05,28.09,99140.0,24.1525,24.1783,24.1439,24.1783,99140.0
2018-07-11 14:55:00,28.09,28.09,28.07,28.07,28962.0,24.1783,24.1783,24.1611,24.1611,28962.0
2018-07-11 15:00:00,28.08,28.1,28.07,28.09,76858.0,24.1697,24.1869,24.1611,24.1783,76858.0
2018-07-11 15:05:00,28.09,28.1,28.07,28.07,69354.0,24.1783,24.1869,24.1611,24.1611,69354.0
2018-07-11 15:10:00,28.07,28.08,28.04,28.04,79268.0,24.1611,24.1697,24.1353,24.1353,79268.0
2018-07-11 15:15:00,28.04,28.05,28.0,28.0,54699.0,24.1353,24.1439,24.1008,24.1008,54699.0
2018-07-11 15:20:00,28.01,28.01,27.97,27.98,232968.0,24.1094,24.1094,24.075,24.0836,232968.0
2018-07-11 15:25:00,27.97,27.98,27.96,27.96,92240.0,24.075,24.0836,24.0664,24.0664,92240.0
2018-07-11 15:30:00,27.96,27.99,27.96,27.98,117688.0,24.0664,24.0922,24.0664,24.0836,117688.0
2018-07-11 15:35:00,27.99,27.99,27.94,27.96,183900.0,24.0922,24.0922,24.0492,24.0664,183900.0
2018-07-11 15:40:00,27.96,27.98,27.95,27.98,133721.0,24.0664,24.0836,24.0578,24.0836,133721.0
2018-07-11 15:45:00,27.99,28.02,27.98,28.02,155989.0,24.0922,24.118,24.0836,24.118,155989.0
2018-07-11 15:50:00,28.02,28.02,27.96,27.97,223977.0,24.118,24.118,24.0664,24.075,223977.0
2018-07-11 15:55:00,27.97,27.99,27.93,27.97,862315.0,24.075,24.0922,24.0406,24.075,862315.0
2018-07-12 09:30:00,28.05,28.07,27.98,28.01,122662.0,24.1439,24.1611,24.0836,24.1094,122662.0
2018-07-12 09:35:00,28.01,28.02,27.92,27.94,74886.0,24.1094,24.118,24.032,24.0492,74886.0
2018-07-12 09:40:00,27.93,27.99,27.89,27.95,68341.0,24.0406,24.0922,24.0062,24.0578,68341.0
2018-07-12 09:45:00,27.95,28.05,27.94,28.04,58942.0,24.0578,24.1439,24.0492,24.1353,58942.0
2018-07-12 09:50:00,28.03,28.06,28.02,28.05,50529.0,24.1267,24.1525,24.118,24.1439,50529.0
2018-07-12 09:55:00,28.05,28.08,28.04,28.08,41929.0,24.1439,24.1697,24.1353,24.1697,41929.0
2018-07-12 10:00:00,28.07,28.14,28.06,28.12,50864.0,24.1611,24.2213,24.1525,24.2041,50864.0
2018-07-12 10:05:00,28.11,28.15,28.1,28.14,126633.0,24.1955,24.2299,24.1869,24.2213,126633.0
2018-07-12 10:10:00,28.14,28.19,28.13,28.16,102386.0,24.2213,24.2644,24.2127,24.2386,102386.0
2018-07-12 10:15:00,28.17,28.17,28.13,28.14,34783.0,24.2472,24.2472,24.2127,24.2213,34783.0
2018-07-12 10:20:00,28.14,28.15,28.1,28.11,32200.0,24.2213,24.2299,24.1869,24.1955,32200.0
2018-07-12 10:25:00,28.1,28.15,28.08,28.13,110261.0,24.1869,24.2299,24.1697,24.2127,110261.0
2018-07-12 10:30:00,28.13,28.13,28.04,28.04,52353.0,24.2127,24.2127,24.1353,24.1353,52353.0
2018-07-12 10:35:00,28.04,28.05,27.98,28.0,54204.0,24.1353,24.1439,24.0836,24.1008,54204.0
2018-07-12 10:40:00,28.0,28.01,27.96,27.96,83071.0,24.1008,24.1094,24.0664,24.0664,83071.0
2018-07-12 10:45:00,27.96,27.97,27.94,27.94,45469.0,24.0664,24.075,24.0492,24.0492,45469.0
2018-07-12 10:50:00,27.95,27.96,27.92,27.92,95465.0,24.0578,24.0664,24.032,24.032,95465.0
2018-07-12 10:55:00,27.91,27.91,27.81,27.84,72988.0,24.0234,24.0234,23.9373,23.9631,72988.0
2018-07-12 11:00:00,27.85,27.89,27.84,27.89,63848.0,23.9717,24.0062,23.9631,24.0062,63848.0
2018-07-12 11:05:00,27.89,27.9,27.86,27.89,46542.0,24.0062,24.0148,23.9803,24.0062,46542.0
2018-07-12 11:10:00,27.89,27.91,27.88,27.89,74131.0,24.0062,24.0234,23.9975,24.0062,74131.0
2018-07-12 11:15:00,27.89,27.91,27.86,27.87,64971.0,24.0062,24.0234,23.9803,23.9889,64971.0
2018-07-12 11:20:00,27.86,27.87,27.82,27.82,88531.0,23.9803,23.9889,23.9459,23.9459,88531.0
2018-07-12 11:25:00,27.82,27.83,27.81,27.82,34420.0,23.9459,23.9545,23.9373,23.9459,34420.0
2018-07-12 11:30:00,27.82,27.82,27.76,27.78,78695.0,23.9459,23.9459,23.8943,23.9115,78695.0
2018-07-12 11:35:00,27.79,27.8,27.76,27.79,59177.0,23.9201,23.9287,23.8943,23.9201,59177.0
2018-07-12 11:40:00,27.78,27.79,27.76,27.79,35515.0,23.9115,23.9201,23.8943,23.9201,35515.0
2018-07-12 11:45:00,27.79,27.8,27.77,27.79,35306.0,23.9201,23.9287,23.9029,23.9201,35306.0
2018-07-12 11:50:00,27.79,27.8,27.77,27.79,118251.0,23.9201,23.9287,23.9029,23.9201,118251.0
2018-07-12 11:55:00,27.79,27.86,27.78,27.85,59095.0,23.9201,23.9803,23.9115,23.9717,59095.0
2018-07-12 12:00:00,27.85,27.86,27.78,27.79,60695.0,23.9717,23.9803,23.9115,23.9201,60695.0
2018-07-12 12:05:00,27.79,27.86,27.79,27.86,34410.0,23.9201,23.9803,23.9201,23.9803,34410.0
2018-07-12 12:10:00,27.85,27.9,27.84,27.88,69270.0,23.9717,24.0148,23.9631,23.9975,69270.0
2018-07-12 12:15:00,27.88,27.88,27.82,27.83,149880.0,23.9975,23.9975,23.9459,23.9545,149880.0
2018-07-12 12:20:00,27.82,27.88,27.82,27.87,41873.0,23.9459,23.9975,23.9459,23.9889,41873.0
2018-07-12 12:25:00,27.88,27.88,27.84,27.85,35689.0,23.9975,23.9975,23.9631,23.9717,35689.0
2018-07-12 12:30:00,27.86,27.87,27.85,27.86,47263.0,23.9803,23.9889,23.9717,23.9803,47263.0
2018-07-12 12:35:00,27.86,27.89,27.86,27.88,43405.0,23.9803,24.0062,23.9803,23.9975,43405.0
2018-07-12 12:40:00,27.88,27.88,27.82,27.86,87981.0,23.9975,23.9975,23.9459,23.9803,87981.0
2018-07-12 12:45:00,27.87,27.89,27.86,27.86,44236.0,23.9889,24.0062,23.9803,23.9803,44236.0
2018-07-12 12:50:00,27.86,27.89,27.86,27.89,26119.0,23.9803,24.0062,23.9803,24.0062,26119.0
2018-07-12 12:55:00,27.89,27.95,27.88,27.94,50258.0,24.0062,24.0578,23.9975,24.0492,50258.0
2018-07-12 13:00:00,27.94,27.97,27.93,27.96,57431.0,24.0492,24.075,24.0406,24.0664,57431.0
2018-07-12 13:05:00,27.96,27.96,27.91,27.92,37406.0,24.0664,24.0664,24.0234,24.032,37406.0
2018-07-12 13:10:00,27.92,27.93,27.9,27.92,27353.0,24.032,24.0406,24.0148,24.032,27353.0
2018-07-12 13:15:00,27.92,27.92,27.88,27.91,39837.0,24.032,24.032,23.9975,24.0234,39837.0
2018-07-12 13:20:00,27.9,27.92,27.9,27.91,28759.0,24.0148,24.032,24.0148,24.0234,28759.0
2018-07-12 13:25:00,27.91,27.94,27.9,27.94,47994.0,24.0234,24.0492,24.0148,24.0492,47994.0
2018-07-12 13:30:00,27.94,27.94,27.92,27.93,26186.0,24.0492,24.0492,24.032,24.0406,26186.0
2018-07-12 13:35:00,27.93,27.93,27.88,27.91,47316.0,24.0406,24.0406,23.9975,24.0234,47316.0
2018-07-12 13:40:00,27.91,27.92,27.89,27.89,23253.0,24.0234,24.032,24.0062,24.0062,23253.0
2018-07-12 13:45:00,27.9,27.9,27.87,27.89,35058.0,24.0148,24.0148,23.9889,24.0062,35058.0
2018-07-12 13:50:00,27.89,27.9,27.87,27.89,34287.0,24.0062,24.0148,23.9889,24.0062,34287.0
2018-07-12 13:55:00,27.88,27.89,27.86,27.87,35621.0,23.9975,24.0062,23.9803,23.9889,35621.0
2018-07-12 14:00:00,27.87,27.89,27.84,27.85,40823.0,23.9889,24.0062,23.9631,23.9717,40823.0
2018-07-12 14:05:00,27.85,27.87,27.83,27.87,53709.0,23.9717,23.9889,23.9545,23.9889,53709.0
2018-07-12 14:10:00,27.87,27.87,27.84,27.85,91696.0,23.9889,23.9889,23.9631,23.9717,91696.0
2018-07-12 14:15:00,27.85,27.85,27.8,27.85,86193.0,23.9717,23.9717,23.9287,23.9717,86193.0
2018-07-12 14:20:00,27.85,27.86,27.83,27.85,60717.0,23.9717,23.9803,23.9545,23.9717,60717.0
2018-07-12 14:25:00,27.85,27.87,27.84,27.85,30348.0,23.9717,23.9889,23.9631,23.9717,30348.0
2018-07-12 14:30:00,27.85,27.87,27.84,27.85,46882.0,23.9717,23.9889,23.9631,23.9717,46882.0
2018-07-12 14:35:00,27.85,27.85,27.82,27.84,40395.0,23.9717,23.9717,23.9459,23.9631,40395.0
2018-07-12 14:40:00,27.84,27.84,27.82,27.83,26696.0,23.9631,23.9631,23.9459,23.9545,26696.0
2018-07-12 14:45:00,27.83,27.83,27.8,27.8,40501.0,23.9545,23.9545,23.9287,23.9287,40501.0
2018-07-12 14:50:00,27.81,27.83,27.8,27.8,133246.0,23.9373,23.9545,23.9287,23.9287,133246.0
2018-07-12 14:55:00,27.8,27.83,27.79,27.8,144560.0,23.9287,23.9545,23.9201,23.9287,144560.0
2018-07-12 15:00:00,27.8,27.82,27.8,27.81,40349.0,23.9287,23.9459,23.9287,23.9373,40349.0
2018-07-12 15:05:00,27.8,27.82,27.79,27.8,67267.0,23.9287,23.9459,23.9201,23.9287,67267.0
2018-07-12 15:10:00,27.79,27.8,27.79,27.8,32248.0,23.9201,23.9287,23.9201,23.9287,32248.0
2018-07-12 15:15:00,27.8,27.83,27.79,27.83,81908.0,23.9287,23.9545,23.9201,23.9545,81908.0
2018-07-12 15:20:00,27.83,27.84,27.81,27.83,66440.0,23.9545,23.9631,23.9373,23.9545,66440.0
2018-07-12 15:25:00,27.83,27.89,27.82,27.89,73007.0,23.9545,24.0062,23.9459,24.0062,73007.0
2018-07-12 15:30:00,27.89,27.91,27.88,27.9,93010.0,24.0062,24.0234,23.9975,24.0148,93010.0
2018-07-12 15:35:00,27.9,27.94,27.89,27.94,83387.0,24.0148,24.0492,24.0062,24.0492,83387.0
2018-07-12 15:40:00,27.94,27.94,27.91,27.92,129460.0,24.0492,24.0492,24.0234,24.032,129460.0
2018-07-12 15:45:00,27.92,27.94,27.9,27.94,155099.0,24.032,24.0492,24.0148,24.0492,155099.0
2018-07-12 15:50:00,27.93,27.94,27.92,27.93,138211.0,24.0406,24.0492,24.032,24.0406,138211.0
2018-07-12 15:55:00,27.93,27.95,27.92,27.94,450530.0,24.0406,24.0578,24.032,24.0492,450530.0
2018-07-13 09:30:00,27.86,27.99,27.83,27.94,73052.0,23.9803,24.0922,23.9545,24.0492,73052.0
2018-07-13 09:35:00,27.95,28.06,27.95,28.06,57449.0,24.0578,24.1525,24.0578,24.1525,57449.0
2018-07-13 09:40:00,28.05,28.07,28.03,28.05,58119.0,24.1439,24.1611,24.1267,24.1439,58119.0
2018-07-13 09:45:00,28.05,28.19,28.05,28.15,61674.0,24.1439,24.2644,24.1439,24.2299,61674.0
2018-07-13 09:50:00,28.16,28.2,28.11,28.15,49565.0,24.2386,24.273,24.1955,24.2299,49565.0
2018-07-13 09:55:00,28.15,28.17,28.13,28.13,34757.0,24.2299,24.2472,24.2127,24.2127,34757.0
2018-07-13 10:00:00,28.13,28.15,28.05,28.14,25135.0,24.2127,24.2299,24.1439,24.2213,25135.0
2018-07-13 10:05:00,28.15,28.18,28.1,28.13,36344.0,24.2299,24.2558,24.1869,24.2127,36344.0
2018-07-13 10:10:00,28.13,28.21,28.09,28.21,54280.0,24.2127,24.2816,24.1783,24.2816,54280.0
2018-07-13 10:15:00,28.2,28.24,28.16,28.16,48760.0,24.273,24.3074,24.2386,24.2386,48760.0
2018-07-13 10:20:00,28.16,28.2,28.14,28.17,28368.0,24.2386,24.273,24.2213,24.2472,28368.0
2018-07-13 10:25:00,28.17,28.19,28.13,28.17,39099.0,24.2472,24.2644,24.2127,24.2472,39099.0
2018-07-13 10:30:00,28.16,28.19,28.13,28.14,46269.0,24.2386,24.2644,24.2127,24.2213,46269.0
2018-07-13 10:35:00,28.13,28.2,28.13,28.19,42747.0,24.2127,24.273,24.2127,24.2644,42747.0
2018-07-13 10:40:00,28.18,28.22,28.18,28.21,25354.0,24.2558,24.2902,24.2558,24.2816,25354.0
2018-07-13 10:45:00,28.22,28.23,28.18,28.19,45242.0,24.2902,24.2988,24.2558,24.2644,45242.0
2018-07-13 10:50:00,28.19,28.21,28.16,28.16,60328.0,24.2644,24.2816,24.2386,24.2386,60328.0
2018-07-13 10:55:00,28.15,28.24,28.15,28.23,41667.0,24.2299,24.3074,24.2299,24.2988,41667.0
2018-07-13 11:00:00,28.23,28.27,28.22,28.25,58798.0,24.2988,24.3332,24.2902,24.316,58798.0
2018-07-13 11:05:00,28.24,28.28,28.24,28.27,33387.0,24.3074,24.3418,24.3074,24.3332,33387.0
2018-07-13 11:10:00,28.27,28.29,28.23,28.23,38258.0,24.3332,24.3504,24.2988,24.2988,38258.0
2018-07-13 11:15:00,28.25,28.25,28.2,28.21,41509.0,24.316,24.316,24.273,24.2816,41509.0
2018-07-13 11:20:00,28.21,28.25,28.21,28.23,61759.0,24.2816,24.316,24.2816,24.2988,61759.0
2018-07-13 11:25:00,28.23,28.25,28.21,28.25,46753.0,24.2988,24.316,24.2816,24.316,46753.0
2018-07-13 11:30:00,28.25,28.27,28.23,28.26,69482.0,24.316,24.3332,24.2988,24.3246,69482.0
2018-07-13 11:35:00,28.26,28.33,28.25,28.33,50599.0,24.3246,24.3849,24.316,24.3849,50599.0
2018-07-13 11:40:00,28.32,28.36,28.31,28.36,61281.0,24.3763,24.4107,24.3677,24.4107,61281.0
2018-07-13 11:45:00,28.36,28.36,28.29,28.31,38169.0,24.4107,24.4107,24.3504,24.3677,38169.0
2018-07-13 11:50:00,28.31,28.35,28.3,28.35,38527.0,24.3677,24.4021,24.3591,24.4021,38527.0
2018-07-13 11:55:00,28.35,28.45,28.35,28.44,147798.0,24.4021,24.4882,24.4021,24.4796,147798.0
2018-07-13 12:00:00,28.44,28.45,28.4,28.41,38869.0,24.4796,24.4882,24.4451,24.4537,38869.0
2018-07-13 12:05:00,28.41,28.42,28.36,28.36,172755.0,24.4537,24.4623,24.4107,24.4107,172755.0
2018-07-13 12:10:00,28.36,28.4,28.35,28.39,43343.0,24.4107,24.4451,24.4021,24.4365,43343.0
2018-07-13 12:15:00,28.39,28.39,28.34,28.38,40810.0,24.4365,24.4365,24.3935,24.4279,40810.0
2018-07-13 12:20:00,28.38,28.38,28.32,28.35,70897.0,24.4279,24.4279,24.3763,24.4021,70897.0
2018-07-13 12:25:00,28.35,28.38,28.31,28.38,62527.0,24.4021,24.4279,24.3677,24.4279,62527.0
2018-07-13 12:30:00,28.38,28.4,28.36,28.38,25580.0,24.4279,24.4451,24.4107,24.4279,25580.0
2018-07-13 12:35:00,28.37,28.39,28.37,28.39,55153.0,24.4193,24.4365,24.4193,24.4365,55153.0
2018-07-13 12:40:00,28.39,28.4,28.36,28.37,115729.0,24.4365,24.4451,24.4107,24.4193,115729.0
2018-07-13 12:45:00,28.37,28.39,28.35,28.38,59436.0,24.4193,24.4365,24.4021,24.4279,59436.0
2018-07-13 12:50:00,28.38,28.39,28.36,28.38,24445.0,24.4279,24.4365,24.4107,24.4279,24445.0
2018-07-13 12:55:00,28.38,28.39,28.35,28.36,47008.0,24.4279,24.4365,24.4021,24.4107,47008.0
2018-07-13 13:00:00,28.37,28.37,28.33,28.37,30897.0,24.4193,24.4193,24.3849,24.4193,30897.0
2018-07-13 13:05:00,28.37,28.38,28.36,28.36,18275.0,24.4193,24.4279,24.4107,24.4107,18275.0
2018-07-13 13:10:00,28.36,28.37,28.33,28.34,73632.0,24.4107,24.4193,24.3849,24.3935,73632.0
2018-07-13 13:15:00,28.34,28.35,28.32,28.35,40768.0,24.3935,24.4021,24.3763,24.4021,40768.0
2018-07-13 13:20:00,28.34,28.35,28.3,28.31,20224.0,24.3935,24.4021,24.3591,24.3677,20224.0
2018-07-13 13:25:00,28.31,28.32,28.29,28.32,37874.0,24.3677,24.3763,24.3504,24.3763,37874.0
2018-07-13 13:30:00,28.32,28.32,28.29,28.29,36688.0,24.3763,24.3763,24.3504,24.3504,36688.0
2018-07-13 13:35:00,28.3,28.31,28.27,28.28,38951.0,24.3591,24.3677,24.3332,24.3418,38951.0
2018-07-13 13:40:00,28.28,28.3,28.26,28.29,29299.0,24.3418,24.3591,24.3246,24.3504,29299.0
2018-07-13 13:45:00,28.29,28.31,28.28,28.3,18169.0,24.3504,24.3677,24.3418,24.3591,18169.0
2018-07-13 13:50:00,28.3,28.32,28.29,28.32,39778.0,24.3591,24.3763,24.3504,24.3763,39778.0
2018-07-13 13:55:00,28.32,28.32,28.3,28.3,21720.0,24.3763,24.3763,24.3591,24.3591,21720.0
2018-07-13 14:00:00,28.3,28.31,28.29,28.3,38369.0,24.3591,24.3677,24.3504,24.3591,38369.0
2018-07-13 14:05:00,28.3,28.31,28.28,28.29,33307.0,24.3591,24.3677,24.3418,24.3504,33307.0
2018-07-13 14:10:00,28.28,28.3,28.28,28.3,25260.0,24.3418,24.3591,24.3418,24.3591,25260.0
2018-07-13 14:15:00,28.29,28.3,28.27,28.27,54234.0,24.3504,24.3591,24.3332,24.3332,54234.0
2018-07-13 14:20:00,28.27,28.3,28.21,28.21,101611.0,24.3332,24.3591,24.2816,24.2816,101611.0
2018-07-13 14:25:00,28.21,28.26,28.19,28.22,107713.0,24.2816,24.3246,24.2644,24.2902,107713.0
2018-07-13 14:30:00,28.22,28.23,28.2,28.21,35988.0,24.2902,24.2988,24.273,24.2816,35988.0
2018-07-13 14:35:00,28.21,28.21,28.15,28.17,109425.0,24.2816,24.2816,24.2299,24.2472,109425.0
2018-07-13 14:40:00,28.17,28.18,28.16,28.18,19080.0,24.2472,24.2558,24.2386,24.2558,19080.0
2018-07-13 14:45:00,28.18,28.18,28.12,28.13,89575.0,24.2558,24.2558,24.2041,24.2127,89575.0
2018-07-13 14:50:00,28.13,28.15,28.12,28.13,32038.0,24.2127,24.2299,24.2041,24.2127,32038.0
2018-07-13 14:55:00,28.13,28.13,28.07,28.11,51428.0,24.2127,24.2127,24.1611,24.1955,51428.0
2018-07-13 15:00:00,28.12,28.14,28.11,28.14,32304.0,24.2041,24.2213,24.1955,24.2213,32304.0
2018-07-13 15:05:00,28.14,28.14,28.12,28.13,25811.0,24.2213,24.2213,24.2041,24.2127,25811.0
2018-07-13 15:10:00,28.13,28.15,28.12,28.14,56949.0,24.2127,24.2299,24.2041,24.2213,56949.0
2018-07-13 15:15:00,28.15,28.15,28.12,28.13,36687.0,24.2299,24.2299,24.2041,24.2127,36687.0
2018-07-13 15:20:00,28.13,28.13,28.09,28.1,56930.0,24.2127,24.2127,24.1783,24.1869,56930.0
2018-07-13 15:25:00,28.1,28.1,28.05,28.08,56609.0,24.1869,24.1869,24.1439,24.1697,56609.0
2018-07-13 15:30:00,28.08,28.08,28.05,28.06,65725.0,24.1697,24.1697,24.1439,24.1525,65725.0
2018-07-13 15:35:00,28.07,28.08,28.05,28.07,75524.0,24.1611,24.1697,24.1439,24.1611,75524.0
2018-07-13 15:40:00,28.07,28.07,28.03,28.04,115613.0,24.1611,24.1611,24.1267,24.1353,115613.0
2018-07-13 15:45:00,28.04,28.04,28.0,28.03,101378.0,24.1353,24.1353,24.1008,24.1267,101378.0
2018-07-13 15:50:00,28.03,28.04,28.01,28.02,111271.0,24.1267,24.1353,24.1094,24.118,111271.0
2018-07-13 15:55:00,28.02,28.05,28.01,28.05,498815.0,24.118,24.1439,24.1094,24.1439,498815.0
2018-07-16 09:30:00,27.87,27.89,27.75,27.83,268705.0,23.9889,24.0062,23.8856,23.9545,268705.0
2018-07-16 09:35:00,27.83,27.92,27.77,27.84,99498.0,23.9545,24.032,23.9029,23.9631,99498.0
2018-07-16 09:40:00,27.83,27.84,27.76,27.79,152635.0,23.9545,23.9631,23.8943,23.9201,152635.0
2018-07-16 09:45:00,27.79,27.82,27.76,27.78,99457.0,23.9201,23.9459,23.8943,23.9115,99457.0
2018-07-16 09:50:00,27.78,27.82,27.76,27.8,73722.0,23.9115,23.9459,23.8943,23.9287,73722.0
2018-07-16 09:55:00,27.81,27.92,27.8,27.92,81046.0,23.9373,24.032,23.9287,24.032,81046.0
2018-07-16 10:00:00,27.92,27.93,27.86,27.89,90775.0,24.032,24.0406,23.9803,24.0062,90775.0
2018-07-16 10:05:00,27.89,27.92,27.78,27.79,79443.0,24.0062,24.032,23.9115,23.9201,79443.0
2018-07-16 10:10:00,27.79,27.8,27.72,27.74,124928.0,23.9201,23.9287,23.8598,23.877,124928.0
2018-07-16 10:15:00,27.74,27.75,27.7,27.74,78762.0,23.877,23.8856,23.8426,23.877,78762.0
2018-07-16 10:20:00,27.73,27.75,27.72,27.73,60535.0,23.8684,23.8856,23.8598,23.8684,60535.0
2018-07-16 10:25:00,27.74,27.75,27.72,27.75,61776.0,23.877,23.8856,23.8598,23.8856,61776.0
2018-07-16 10:30:00,27.74,27.81,27.73,27.78,125631.0,23.877,23.9373,23.8684,23.9115,125631.0
2018-07-16 10:35:00,27.78,27.88,27.78,27.87,64195.0,23.9115,23.9975,23.9115,23.9889,64195.0
2018-07-16 10:40:00,27.87,27.89,27.86,27.87,50934.0,23.9889,24.0062,23.9803,23.9889,50934.0
2018-07-16 10:45:00,27.87,27.94,27.87,27.93,63646.0,23.9889,24.0492,23.9889,24.0406,63646.0
2018-07-16 10:50:00,27.93,27.96,27.92,27.95,59935.0,24.0406,24.0664,24.032,24.0578,59935.0
2018-07-16 10:55:00,27.95,27.95,27.88,27.9,70935.0,24.0578,24.0578,23.9975,24.0148,70935.0
2018-07-16 11:00:00,27.9,27.92,27.88,27.88,40030.0,24.0148,24.032,23.9975,23.9975,40030.0
2018-07-16 11:05:00,27.89,27.95,27.89,27.91,88121.0,24.0062,24.0578,24.0062,24.0234,88121.0
2018-07-16 11:10:00,27.91,27.91,27.86,27.87,43816.0,24.0234,24.0234,23.9803,23.9889,43816.0
2018-07-16 11:15:00,27.87,27.88,27.85,27.86,60307.0,23.9889,23.9975,23.9717,23.9803,60307.0
2018-07-16 11:20:00,27.86,27.86,27.82,27.83,55616.0,23.9803,23.9803,23.9459,23.9545,55616.0
2018-07-16 11:25:00,27.83,27.91,27.82,27.9,61931.0,23.9545,24.0234,23.9459,24.0148,61931.0
2018-07-16 11:30:00,27.89,27.9,27.86,27.87,44904.0,24.0062,24.0148,23.9803,23.9889,44904.0
2018-07-16 11:35:00,27.87,27.87,27.83,27.84,71726.0,23.9889,23.9889,23.9545,23.9631,71726.0
2018-07-16 11:40:00,27.83,27.85,27.8,27.8,54677.0,23.9545,23.9717,23.9287,23.9287,54677.0
2018-07-16 11:45:00,27.81,27.81,27.76,27.77,94418.0,23.9373,23.9373,23.8943,23.9029,94418.0
2018-07-16 11:50:00,27.76,27.82,27.75,27.8,132624.0,23.8943,23.9459,23.8856,23.9287,132624.0
2018-07-16 11:55:00,27.8,27.83,27.76,27.83,54056.0,23.9287,23.9545,23.8943,23.9545,54056.0
2018-07-16 12:00:00,27.83,27.83,27.79,27.79,27254.0,23.9545,23.9545,23.9201,23.9201,27254.0
2018-07-16 12:05:00,27.8,27.82,27.79,27.82,45969.0,23.9287,23.9459,23.9201,23.9459,45969.0
2018-07-16 12:10:00,27.82,27.84,27.81,27.84,55851.0,23.9459,23.9631,23.9373,23.9631,55851.0
2018-07-16 12:15:00,27.84,27.86,27.83,27.85,33743.0,23.9631,23.9803,23.9545,23.9717,33743.0
2018-07-16 12:20:00,27.85,27.87,27.84,27.85,34768.0,23.9717,23.9889,23.9631,23.9717,34768.0
2018-07-16 12:25:00,27.86,27.86,27.83,27.85,42796.0,23.9803,23.9803,23.9545,23.9717,42796.0
2018-07-16 12:30:00,27.85,27.9,27.84,27.89,44223.0,23.9717,24.0148,23.9631,24.0062,44223.0
2018-07-16 12:35:00,27.9,27.91,27.89,27.9,28242.0,24.0148,24.0234,24.0062,24.0148,28242.0
2018-07-16 12:40:00,27.89,27.91,27.83,27.86,81932.0,24.0062,24.0234,23.9545,23.9803,81932.0
2018-07-16 12:45:00,27.86,27.88,27.85,27.88,53293.0,23.9803,23.9975,23.9717,23.9975,53293.0
2018-07-16 12:50:00,27.88,27.89,27.86,27.87,50462.0,23.9975,24.0062,23.9803,23.9889,50462.0
2018-07-16 12:55:00,27.88,27.89,27.86,27.87,36681.0,23.9975,24.0062,23.9803,23.9889,36681.0
2018-07-16 13:00:00,27.87,27.9,27.87,27.9,34349.0,23.9889,24.0148,23.9889,24.0148,34349.0
2018-07-16 13:05:00,27.89,27.92,27.89,27.89,113750.0,24.0062,24.032,24.0062,24.0062,113750.0
2018-07-16 13:10:00,27.9,27.91,27.88,27.88,27732.0,24.0148,24.0234,23.9975,23.9975,27732.0
2018-07-16 13:15:00,27.88,27.91,27.88,27.89,34972.0,23.9975,24.0234,23.9975,24.0062,34972.0
2018-07-16 13:20:00,27.89,27.89,27.87,27.87,28996.0,24.0062,24.0062,23.9889,23.9889,28996.0
2018-07-16 13:25:00,27.87,27.88,27.84,27.85,41873.0,23.9889,23.9975,23.9631,23.9717,41873.0
2018-07-16 13:30:00,27.84,27.84,27.82,27.83,28191.0,23.9631,23.9631,23.9459,23.9545,28191.0
2018-07-16 13:35:00,27.83,27.87,27.82,27.87,28029.0,23.9545,23.9889,23.9459,23.9889,28029.0
2018-07-16 13:40:00,27.87,27.91,27.87,27.91,74770.0,23.9889,24.0234,23.9889,24.0234,74770.0
2018-07-16 13:45:00,27.91,27.92,27.84,27.85,59363.0,24.0234,24.032,23.9631,23.9717,59363.0
2018-07-16 13:50:00,27.85,27.88,27.84,27.87,39594.0,23.9717,23.9975,23.9631,23.9889,39594.0
2018-07-16 13:55:00,27.87,27.9,27.85,27.89,84182.0,23.9889,24.0148,23.9717,24.0062,84182.0
2018-07-16 14:00:00,27.89,27.91,27.87,27.88,42450.0,24.0062,24.0234,23.9889,23.9975,42450.0
2018-07-16 14:05:00,27.88,27.89,27.87,27.88,28968.0,23.9975,24.0062,23.9889,23.9975,28968.0
2018-07-16 14:10:00,27.89,27.9,27.88,27.88,106400.0,24.0062,24.0148,23.9975,23.9975,106400.0
2018-07-16 14:15:00,27.89,27.89,27.88,27.89,30192.0,24.0062,24.0062,23.9975,24.0062,30192.0
2018-07-16 14:20:00,27.89,27.9,27.88,27.88,74709.0,24.0062,24.0148,23.9975,23.9975,74709.0
2018-07-16 14:25:00,27.89,27.89,27.88,27.88,21563.0,24.0062,24.0062,23.9975,23.9975,21563.0
2018-07-16 14:30:00,27.88,27.89,27.86,27.88,52221.0,23.9975,24.0062,23.9803,23.9975,52221.0
2018-07-16 14:35:00,27.88,27.9,27.87,27.89,58747.0,23.9975,24.0148,23.9889,24.0062,58747.0
2018-07-16 14:40:00,27.89,27.89,27.87,27.89,38401.0,24.0062,24.0062,23.9889,24.0062,38401.0
2018-07-16 14:45:00,27.88,27.89,27.87,27.88,25867.0,23.9975,24.0062,23.9889,23.9975,25867.0
2018-07-16 14:50:00,27.88,27.88,27.85,27.85,46000.0,23.9975,23.9975,23.9717,23.9717,46000.0
2018-07-16 14:55:00,27.85,27.86,27.85,27.86,24910.0,23.9717,23.9803,23.9717,23.9803,24910.0
2018-07-16 15:00:00,27.86,27.88,27.85,27.88,38985.0,23.9803,23.9975,23.9717,23.9975,38985.0
2018-07-16 15:05:00,27.88,27.9,27.87,27.88,88033.0,23.9975,24.0148,23.9889,23.9975,88033.0
2018-07-16 15:10:00,27.88,27.89,27.87,27.89,60621.0,23.9975,24.0062,23.9889,24.0062,60621.0
2018-07-16 15:15:00,27.89,27.89,27.88,27.89,34848.0,24.0062,24.0062,23.9975,24.0062,34848.0
2018-07-16 15:20:00,27.89,27.9,27.88,27.89,65642.0,24.0062,24.0148,23.9975,24.0062,65642.0
2018-07-16 15:25:00,27.89,27.9,27.87,27.89,80082.0,24.0062,24.0148,23.9889,24.0062,80082.0
2018-07-16 15:30:00,27.89,27.89,27.88,27.89,52823.0,24.0062,24.0062,23.9975,24.0062,52823.0
2018-07-16 15:35:00,27.89,27.89,27.88,27.88,58228.0,24.0062,24.0062,23.9975,23.9975,58228.0
2018-07-16 15:40:00,27.88,27.94,27.88,27.94,139375.0,23.9975,24.0492,23.9975,24.0492,139375.0
2018-07-16 15:45:00,27.94,27.99,27.93,27.99,131116.0,24.0492,24.0922,24.0406,24.0922,131116.0
2018-07-16 15:50:00,27.99,28.0,27.97,28.0,175885.0,24.0922,24.1008,24.075,24.1008,175885.0
2018-07-16 15:55:00,28.0,28.01,27.99,27.99,316534.0,24.1008,24.1094,24.0922,24.0922,316534.0
2018-07-17 09:30:00,28.0,28.37,28.0,28.33,246123.0,24.1008,24.4193,24.1008,24.3849,246123.0
2018-07-17 09:35:00,28.32,28.35,28.22,28.25,138117.0,24.3763,24.4021,24.2902,24.316,138117.0
2018-07-17 09:40:00,28.27,28.33,28.2,28.32,69542.0,24.3332,24.3849,24.273,24.3763,69542.0
2018-07-17 09:45:00,28.32,28.32,28.27,28.3,66119.0,24.3763,24.3763,24.3332,24.3591,66119.0
2018-07-17 09:50:00,28.31,28.33,28.3,28.32,77821.0,24.3677,24.3849,24.3591,24.3763,77821.0
2018-07-17 09:55:00,28.32,28.33,28.3,28.33,38234.0,24.3763,24.3849,24.3591,24.3849,38234.0
2018-07-17 10:00:00,28.33,28.38,28.33,28.34,108538.0,24.3849,24.4279,24.3849,24.3935,108538.0
2018-07-17 10:05:00,28.34,28.37,28.25,28.26,72467.0,24.3935,24.4193,24.316,24.3246,72467.0
2018-07-17 10:10:00,28.26,28.27,28.22,28.24,64253.0,24.3246,24.3332,24.2902,24.3074,64253.0
2018-07-17 10:15:00,28.25,28.32,28.2,28.32,60393.0,24.316,24.3763,24.273,24.3763,60393.0
2018-07-17 10:20:00,28.32,28.35,28.31,28.33,52332.0,24.3763,24.4021,24.3677,24.3849,52332.0
2018-07-17 10:25:00,28.32,28.35,28.31,28.33,37762.0,24.3763,24.4021,24.3677,24.3849,37762.0
2018-07-17 10:30:00,28.34,28.35,28.29,28.29,40879.0,24.3935,24.4021,24.3504,24.3504,40879.0
2018-07-17 10:35:00,28.3,28.3,28.23,28.24,46606.0,24.3591,24.3591,24.2988,24.3074,46606.0
2018-07-17 10:40:00,28.25,28.27,28.24,28.25,26273.0,24.316,24.3332,24.3074,24.316,26273.0
2018-07-17 10:45:00,28.25,28.26,28.23,28.26,32906.0,24.316,24.3246,24.2988,24.3246,32906.0
2018-07-17 10:50:00,28.26,28.27,28.25,28.26,49621.0,24.3246,24.3332,24.316,24.3246,49621.0
2018-07-17 10:55:00,28.25,28.3,28.25,28.3,64538.0,24.316,24.3591,24.316,24.3591,64538.0
2018-07-17 11:00:00,28.3,28.31,28.23,28.25,76361.0,24.3591,24.3677,24.2988,24.316,76361.0
2018-07-17 11:05:00,28.25,28.27,28.23,28.24,31728.0,24.316,24.3332,24.2988,24.3074,31728.0
2018-07-17 11:10:00,28.23,28.25,28.22,28.23,110450.0,24.2988,24.316,24.2902,24.2988,110450.0
2018-07-17 11:15:00,28.22,28.26,28.22,28.23,45700.0,24.2902,24.3246,24.2902,24.2988,45700.0
2018-07-17 11:20:00,28.23,28.24,28.21,28.21,32254.0,24.2988,24.3074,24.2816,24.2816,32254.0
2018-07-17 11:25:00,28.21,28.25,28.19,28.25,54213.0,24.2816,24.316,24.2644,24.316,54213.0
2018-07-17 11:30:00,28.25,28.28,28.24,28.28,66940.0,24.316,24.3418,24.3074,24.3418,66940.0
2018-07-17 11:35:00,28.27,28.36,28.27,28.34,156443.0,24.3332,24.4107,24.3332,24.3935,156443.0
2018-07-17 11:40:00,28.33,28.4,28.32,28.4,587471.0,24.3849,24.4451,24.3763,24.4451,587471.0
2018-07-17 11:45:00,28.4,28.48,28.39,28.46,122017.0,24.4451,24.514,24.4365,24.4968,122017.0
2018-07-17 11:50:00,28.46,28.49,28.46,28.48,50670.0,24.4968,24.5226,24.4968,24.514,50670.0
2018-07-17 11:55:00,28.48,28.5,28.47,28.5,26124.0,24.514,24.5312,24.5054,24.5312,26124.0
2018-07-17 12:00:00,28.5,28.55,28.49,28.53,106503.0,24.5312,24.5742,24.5226,24.557,106503.0
2018-07-17 12:05:00,28.53,28.56,28.53,28.54,54414.0,24.557,24.5829,24.557,24.5656,54414.0
2018-07-17 12:10:00,28.54,28.54,28.5,28.54,79467.0,24.5656,24.5656,24.5312,24.5656,79467.0
2018-07-17 12:15:00,28.54,28.6,28.53,28.58,119075.0,24.5656,24.6173,24.557,24.6001,119075.0
2018-07-17 12:20:00,28.59,28.63,28.58,28.6,60859.0,24.6087,24.6431,24.6001,24.6173,60859.0
2018-07-17 12:25:00,28.6,28.61,28.57,28.58,42113.0,24.6173,24.6259,24.5915,24.6001,42113.0
2018-07-17 12:30:00,28.58,28.58,28.52,28.56,43230.0,24.6001,24.6001,24.5484,24.5829,43230.0
2018-07-17 12:35:00,28.56,28.56,28.54,28.55,32360.0,24.5829,24.5829,24.5656,24.5742,32360.0
2018-07-17 12:40:00,28.55,28.58,28.55,28.56,55416.0,24.5742,24.6001,24.5742,24.5829,55416.0
2018-07-17 12:45:00,28.57,28.59,28.54,28.55,45828.0,24.5915,24.6087,24.5656,24.5742,45828.0
2018-07-17 12:50:00,28.55,28.58,28.53,28.55,38874.0,24.5742,24.6001,24.557,24.5742,38874.0
2018-07-17 12:55:00,28.55,28.57,28.54,28.55,28294.0,24.5742,24.5915,24.5656,24.5742,28294.0
2018-07-17 13:00:00,28.55,28.56,28.53,28.56,28913.0,24.5742,24.5829,24.557,24.5829,28913.0
2018-07-17 13:05:00,28.55,28.56,28.51,28.52,39134.0,24.5742,24.5829,24.5398,24.5484,39134.0
2018-07-17 13:10:00,28.52,28.55,28.51,28.54,48016.0,24.5484,24.5742,24.5398,24.5656,48016.0
2018-07-17 13:15:00,28.54,28.56,28.53,28.55,31108.0,24.5656,24.5829,24.557,24.5742,31108.0
2018-07-17 13:20:00,28.55,28.56,28.51,28.51,26064.0,24.5742,24.5829,24.5398,24.5398,26064.0
2018-07-17 13:25:00,28.52,28.53,28.51,28.53,21425.0,24.5484,24.557,24.5398,24.557,21425.0
2018-07-17 13:30:00,28.53,28.57,28.52,28.55,165254.0,24.557,24.5915,24.5484,24.5742,165254.0
2018-07-17 13:35:00,28.56,28.56,28.49,28.5,41697.0,24.5829,24.5829,24.5226,24.5312,41697.0
2018-07-17 13:40:00,28.5,28.52,28.48,28.49,53457.0,24.5312,24.5484,24.514,24.5226,53457.0
2018-07-17 13:45:00,28.49,28.52,28.46,28.51,144793.0,24.5226,24.5484,24.4968,24.5398,144793.0
2018-07-17 13:50:00,28.51,28.53,28.5,28.53,51395.0,24.5398,24.557,24.5312,24.557,51395.0
2018-07-17 13:55:00,28.53,28.54,28.51,28.54,75711.0,24.557,24.5656,24.5398,24.5656,75711.0
2018-07-17 14:00:00,28.54,28.54,28.5,28.53,59682.0,24.5656,24.5656,24.5312,24.557,59682.0
2018-07-17 14:05:00,28.53,28.54,28.52,28.53,38692.0,24.557,24.5656,24.5484,24.557,38692.0
2018-07-17 14:10:00,28.53,28.53,28.49,28.5,68885.0,24.557,24.557,24.5226,24.5312,68885.0
2018-07-17 14:15:00,28.5,28.53,28.49,28.52,48889.0,24.5312,24.557,24.5226,24.5484,48889.0
2018-07-17 14:20:00,28.52,28.52,28.49,28.5,59010.0,24.5484,24.5484,24.5226,24.5312,59010.0
2018-07-17 14:25:00,28.5,28.51,28.49,28.5,47094.0,24.5312,24.5398,24.5226,24.5312,47094.0
2018-07-17 14:30:00,28.49,28.51,28.49,28.5,48803.0,24.5226,24.5398,24.5226,24.5312,48803.0
2018-07-17 14:35:00,28.51,28.51,28.49,28.49,53712.0,24.5398,24.5398,24.5226,24.5226,53712.0
2018-07-17 14:40:00,28.5,28.51,28.49,28.51,43754.0,24.5312,24.5398,24.5226,24.5398,43754.0
2018-07-17 14:45:00,28.51,28.51,28.49,28.51,46854.0,24.5398,24.5398,24.5226,24.5398,46854.0
2018-07-17 14:50:00,28.51,28.51,28.5,28.5,53488.0,24.5398,24.5398,24.5312,24.5312,53488.0
2018-07-17 14:55:00,28.51,28.51,28.46,28.5,113713.0,24.5398,24.5398,24.4968,24.5312,113713.0
2018-07-17 15:00:00,28.5,28.5,28.48,28.49,50951.0,24.5312,24.5312,24.514,24.5226,50951.0
2018-07-17 15:05:00,28.5,28.5,28.47,28.48,44192.0,24.5312,24.5312,24.5054,24.514,44192.0
2018-07-17 15:10:00,28.47,28.48,28.44,28.45,92208.0,24.5054,24.514,24.4796,24.4882,92208.0
2018-07-17 15:15:00,28.45,28.45,28.44,28.45,37142.0,24.4882,24.4882,24.4796,24.4882,37142.0
2018-07-17 15:20:00,28.45,28.5,28.44,28.5,269912.0,24.4882,24.5312,24.4796,24.5312,269912.0
2018-07-17 15:25:00,28.5,28.51,28.49,28.5,85846.0,24.5312,24.5398,24.5226,24.5312,85846.0
2018-07-17 15:30:00,28.5,28.5,28.44,28.46,212939.0,24.5312,24.5312,24.4796,24.4968,212939.0
2018-07-17 15:35:00,28.46,28.46,28.42,28.43,105923.0,24.4968,24.4968,24.4623,24.471,105923.0
2018-07-17 15:40:00,28.42,28.48,28.42,28.47,202124.0,24.4623,24.514,24.4623,24.5054,202124.0
2018-07-17 15:45:00,28.48,28.48,28.46,28.46,285555.0,24.514,24.514,24.4968,24.4968,285555.0
2018-07-17 15:50:00,28.46,28.47,28.39,28.4,381957.0,24.4968,24.5054,24.4365,24.4451,381957.0
2018-07-17 15:55:00,28.4,28.44,28.39,28.43,488783.0,24.4451,24.4796,24.4365,24.471,488783.0
2018-07-18 09:30:00,28.46,28.68,28.44,28.63,344060.0,24.4968,24.6861,24.4796,24.6431,344060.0
2018-07-18 09:35:00,28.62,28.65,28.51,28.54,96488.0,24.6345,24.6603,24.5398,24.5656,96488.0
2018-07-18 09:40:00,28.53,28.56,28.48,28.53,62257.0,24.557,24.5829,24.514,24.557,62257.0
2018-07-18 09:45:00,28.53,28.54,28.45,28.49,123983.0,24.557,24.5656,24.4882,24.5226,123983.0
2018-07-18 09:50:00,28.49,28.51,28.4,28.41,133733.0,24.5226,24.5398,24.4451,24.4537,133733.0
2018-07-18 09:55:00,28.41,28.47,28.34,28.39,76575.0,24.4537,24.5054,24.3935,24.4365,76575.0
2018-07-18 10:00:00,28.39,28.4,28.29,28.33,89943.0,24.4365,24.4451,24.3504,24.3849,89943.0
2018-07-18 10:05:00,28.33,28.34,28.26,28.31,181671.0,24.3849,24.3935,24.3246,24.3677,181671.0
2018-07-18 10:10:00,28.31,28.4,28.28,28.4,83295.0,24.3677,24.4451,24.3418,24.4451,83295.0
2018-07-18 10:15:00,28.39,28.41,28.37,28.4,75600.0,24.4365,24.4537,24.4193,24.4451,75600.0
2018-07-18 10:20:00,28.4,28.44,28.38,28.42,78706.0,24.4451,24.4796,24.4279,24.4623,78706.0
2018-07-18 10:25:00,28.41,28.42,28.36,28.38,68504.0,24.4537,24.4623,24.4107,24.4279,68504.0
2018-07-18 10:30:00,28.38,28.4,28.35,28.39,48331.0,24.4279,24.4451,24.4021,24.4365,48331.0
2018-07-18 10:35:00,28.38,28.39,28.35,28.37,39939.0,24.4279,24.4365,24.4021,24.4193,39939.0
2018-07-18 10:40:00,28.36,28.39,28.24,28.25,42176.0,24.4107,24.4365,24.3074,24.316,42176.0
2018-07-18 10:45:00,28.25,28.3,28.22,28.23,72803.0,24.316,24.3591,24.2902,24.2988,72803.0
2018-07-18 10:50:00,28.23,28.25,28.21,28.25,30679.0,24.2988,24.316,24.2816,24.316,30679.0
2018-07-18 10:55:00,28.26,28.27,28.2,28.21,37191.0,24.3246,24.3332,24.273,24.2816,37191.0
2018-07-18 11:00:00,28.22,28.22,28.18,28.22,21644.0,24.2902,24.2902,24.2558,24.2902,21644.0
2018-07-18 11:05:00,28.22,28.25,28.2,28.24,38357.0,24.2902,24.316,24.273,24.3074,38357.0
2018-07-18 11:10:00,28.25,28.28,28.21,28.23,44531.0,24.316,24.3418,24.2816,24.2988,44531.0
2018-07-18 11:15:00,28.23,28.25,28.22,28.24,28675.0,24.2988,24.316,24.2902,24.3074,28675.0
2018-07-18 11:20:00,28.23,28.26,28.22,28.26,19524.0,24.2988,24.3246,24.2902,24.3246,19524.0
2018-07-18 11:25:00,28.27,28.27,28.25,28.26,31206.0,24.3332,24.3332,24.316,24.3246,31206.0
2018-07-18 11:30:00,28.26,28.31,28.26,28.29,35115.0,24.3246,24.3677,24.3246,24.3504,35115.0
2018-07-18 11:35:00,28.28,28.28,28.23,28.26,42153.0,24.3418,24.3418,24.2988,24.3246,42153.0
2018-07-18 11:40:00,28.26,28.31,28.25,28.28,68737.0,24.3246,24.3677,24.316,24.3418,68737.0
2018-07-18 11:45:00,28.28,28.29,28.26,28.28,54974.0,24.3418,24.3504,24.3246,24.3418,54974.0
2018-07-18 11:50:00,28.27,28.28,28.26,28.28,50361.0,24.3332,24.3418,24.3246,24.3418,50361.0
2018-07-18 11:55:00,28.28,28.28,28.25,28.25,63646.0,24.3418,24.3418,24.316,24.316,63646.0
2018-07-18 12:00:00,28.25,28.26,28.23,28.24,37985.0,24.316,24.3246,24.2988,24.3074,37985.0
2018-07-18 12:05:00,28.24,28.24,28.19,28.23,56940.0,24.3074,24.3074,24.2644,24.2988,56940.0
2018-07-18 12:10:00,28.22,28.23,28.15,28.16,55019.0,24.2902,24.2988,24.2299,24.2386,55019.0
2018-07-18 12:15:00,28.16,28.2,28.15,28.17,30230.0,24.2386,24.273,24.2299,24.2472,30230.0
2018-07-18 12:20:00,28.17,28.2,28.16,28.19,30667.0,24.2472,24.273,24.2386,24.2644,30667.0
2018-07-18 12:25:00,28.19,28.2,28.17,28.2,28100.0,24.2644,24.273,24.2472,24.273,28100.0
2018-07-18 12:30:00,28.2,28.2,28.13,28.14,69565.0,24.273,24.273,24.2127,24.2213,69565.0
2018-07-18 12:35:00,28.14,28.14,28.12,28.14,27633.0,24.2213,24.2213,24.2041,24.2213,27633.0
2018-07-18 12:40:00,28.13,28.18,28.11,28.17,76116.0,24.2127,24.2558,24.1955,24.2472,76116.0
2018-07-18 12:45:00,28.17,28.2,28.15,28.16,52949.0,24.2472,24.273,24.2299,24.2386,52949.0
2018-07-18 12:50:00,28.17,28.18,28.14,28.16,106774.0,24.2472,24.2558,24.2213,24.2386,106774.0
2018-07-18 12:55:00,28.17,28.18,28.14,28.14,60543.0,24.2472,24.2558,24.2213,24.2213,60543.0
2018-07-18 13:00:00,28.14,28.17,28.13,28.13,48288.0,24.2213,24.2472,24.2127,24.2127,48288.0
2018-07-18 13:05:00,28.13,28.14,28.1,28.13,51810.0,24.2127,24.2213,24.1869,24.2127,51810.0
2018-07-18 13:10:00,28.13,28.14,28.1,28.14,33810.0,24.2127,24.2213,24.1869,24.2213,33810.0
2018-07-18 13:15:00,28.14,28.16,28.12,28.12,56747.0,24.2213,24.2386,24.2041,24.2041,56747.0
2018-07-18 13:20:00,28.12,28.13,28.11,28.12,32734.0,24.2041,24.2127,24.1955,24.2041,32734.0
2018-07-18 13:25:00,28.12,28.15,28.11,28.14,33383.0,24.2041,24.2299,24.1955,24.2213,33383.0
2018-07-18 13:30:00,28.15,28.15,28.09,28.1,79753.0,24.2299,24.2299,24.1783,24.1869,79753.0
2018-07-18 13:35:00,28.1,28.12,28.05,28.07,46437.0,24.1869,24.2041,24.1439,24.1611,46437.0
2018-07-18 13:40:00,28.07,28.08,28.05,28.08,41923.0,24.1611,24.1697,24.1439,24.1697,41923.0
2018-07-18 13:45:00,28.08,28.11,28.07,28.09,39923.0,24.1697,24.1955,24.1611,24.1783,39923.0
2018-07-18 13:50:00,28.08,28.09,28.04,28.05,119084.0,24.1697,24.1783,24.1353,24.1439,119084.0
2018-07-18 13:55:00,28.05,28.07,28.05,28.05,54000.0,24.1439,24.1611,24.1439,24.1439,54000.0
2018-07-18 14:00:00,28.05,28.08,28.01,28.07,111255.0,24.1439,24.1697,24.1094,24.1611,111255.0
2018-07-18 14:05:00,28.07,28.07,28.02,28.06,82364.0,24.1611,24.1611,24.118,24.1525,82364.0
2018-07-18 14:10:00,28.07,28.09,28.04,28.05,36852.0,24.1611,24.1783,24.1353,24.1439,36852.0
2018-07-18 14:15:00,28.05,28.06,28.01,28.02,132877.0,24.1439,24.1525,24.1094,24.118,132877.0
2018-07-18 14:20:00,28.02,28.06,28.01,28.05,93258.0,24.118,24.1525,24.1094,24.1439,93258.0
2018-07-18 14:25:00,28.05,28.13,28.05,28.12,83019.0,24.1439,24.2127,24.1439,24.2041,83019.0
2018-07-18 14:30:00,28.12,28.12,28.08,28.1,54990.0,24.2041,24.2041,24.1697,24.1869,54990.0
2018-07-18 14:35:00,28.11,28.15,28.11,28.13,68480.0,24.1955,24.2299,24.1955,24.2127,68480.0
2018-07-18 14:40:00,28.13,28.15,28.11,28.15,25124.0,24.2127,24.2299,24.1955,24.2299,25124.0
2018-07-18 14:45:00,28.14,28.17,28.14,28.14,50239.0,24.2213,24.2472,24.2213,24.2213,50239.0
2018-07-18 14:50:00,28.15,28.16,28.13,28.13,114363.0,24.2299,24.2386,24.2127,24.2127,114363.0
2018-07-18 14:55:00,28.13,28.16,28.12,28.16,32336.0,24.2127,24.2386,24.2041,24.2386,32336.0
2018-07-18 15:00:00,28.15,28.16,28.13,28.14,54118.0,24.2299,24.2386,24.2127,24.2213,54118.0
2018-07-18 15:05:00,28.14,28.16,28.13,28.16,42675.0,24.2213,24.2386,24.2127,24.2386,42675.0
2018-07-18 15:10:00,28.16,28.18,28.15,28.16,60503.0,24.2386,24.2558,24.2299,24.2386,60503.0
2018-07-18 15:15:00,28.16,28.2,28.16,28.2,38483.0,24.2386,24.273,24.2386,24.273,38483.0
2018-07-18 15:20:00,28.19,28.21,28.15,28.18,79439.0,24.2644,24.2816,24.2299,24.2558,79439.0
2018-07-18 15:25:00,28.18,28.19,28.14,28.16,79371.0,24.2558,24.2644,24.2213,24.2386,79371.0
2018-07-18 15:30:00,28.16,28.16,28.14,28.14,62381.0,24.2386,24.2386,24.2213,24.2213,62381.0
2018-07-18 15:35:00,28.14,28.15,28.12,28.13,86542.0,24.2213,24.2299,24.2041,24.2127,86542.0
2018-07-18 15:40:00,28.13,28.15,28.11,28.14,146022.0,24.2127,24.2299,24.1955,24.2213,146022.0
2018-07-18 15:45:00,28.14,28.16,28.11,28.11,119225.0,24.2213,24.2386,24.1955,24.1955,119225.0
2018-07-18 15:50:00,28.12,28.14,28.11,28.11,183746.0,24.2041,24.2213,24.1955,24.1955,183746.0
2018-07-18 15:55:00,28.12,28.15,28.09,28.14,964628.0,24.2041,24.2299,24.1783,24.2213,964628.0
2018-07-19 09:30:00,28.14,28.18,28.08,28.11,80846.0,24.2213,24.2558,24.1697,24.1955,80846.0
2018-07-19 09:35:00,28.09,28.13,28.07,28.12,71627.0,24.1783,24.2127,24.1611,24.2041,71627.0
2018-07-19 09:40:00,28.13,28.18,28.09,28.15,46827.0,24.2127,24.2558,24.1783,24.2299,46827.0
2018-07-19 09:45:00,28.15,28.26,28.13,28.23,106763.0,24.2299,24.3246,24.2127,24.2988,106763.0
2018-07-19 09:50:00,28.24,28.29,28.22,28.28,170464.0,24.3074,24.3504,24.2902,24.3418,170464.0
2018-07-19 09:55:00,28.29,28.41,28.27,28.39,192187.0,24.3504,24.4537,24.3332,24.4365,192187.0
2018-07-19 10:00:00,28.39,28.41,28.31,28.34,81551.0,24.4365,24.4537,24.3677,24.3935,81551.0
2018-07-19 10:05:00,28.34,28.4,28.3,28.37,108223.0,24.3935,24.4451,24.3591,24.4193,108223.0
2018-07-19 10:10:00,28.37,28.48,28.36,28.45,148091.0,24.4193,24.514,24.4107,24.4882,148091.0
2018-07-19 10:15:00,28.45,28.47,28.44,28.45,62336.0,24.4882,24.5054,24.4796,24.4882,62336.0
2018-07-19 10:20:00,28.46,28.46,28.38,28.41,66239.0,24.4968,24.4968,24.4279,24.4537,66239.0
2018-07-19 10:25:00,28.41,28.42,28.39,28.4,47709.0,24.4537,24.4623,24.4365,24.4451,47709.0
2018-07-19 10:30:00,28.4,28.42,28.4,28.4,39791.0,24.4451,24.4623,24.4451,24.4451,39791.0
2018-07-19 10:35:00,28.41,28.42,28.32,28.35,197510.0,24.4537,24.4623,24.3763,24.4021,197510.0
2018-07-19 10:40:00,28.35,28.38,28.35,28.37,126860.0,24.4021,24.4279,24.4021,24.4193,126860.0
2018-07-19 10:45:00,28.37,28.41,28.35,28.41,88719.0,24.4193,24.4537,24.4021,24.4537,88719.0
2018-07-19 10:50:00,28.4,28.44,28.39,28.4,153108.0,24.4451,24.4796,24.4365,24.4451,153108.0
2018-07-19 10:55:00,28.41,28.42,28.34,28.36,104468.0,24.4537,24.4623,24.3935,24.4107,104468.0
2018-07-19 11:00:00,28.36,28.39,28.34,28.35,77492.0,24.4107,24.4365,24.3935,24.4021,77492.0
2018-07-19 11:05:00,28.35,28.38,28.34,28.38,51515.0,24.4021,24.4279,24.3935,24.4279,51515.0
2018-07-19 11:10:00,28.38,28.41,28.37,28.4,64557.0,24.4279,24.4537,24.4193,24.4451,64557.0
2018-07-19 11:15:00,28.4,28.43,28.39,28.42,89624.0,24.4451,24.471,24.4365,24.4623,89624.0
2018-07-19 11:20:00,28.42,28.42,28.37,28.38,135354.0,24.4623,24.4623,24.4193,24.4279,135354.0
2018-07-19 11:25:00,28.38,28.38,28.36,28.36,24126.0,24.4279,24.4279,24.4107,24.4107,24126.0
2018-07-19 11:30:00,28.37,28.42,28.36,28.4,46395.0,24.4193,24.4623,24.4107,24.4451,46395.0
2018-07-19 11:35:00,28.4,28.42,28.38,28.39,76108.0,24.4451,24.4623,24.4279,24.4365,76108.0
2018-07-19 11:40:00,28.39,28.39,28.32,28.32,67469.0,24.4365,24.4365,24.3763,24.3763,67469.0
2018-07-19 11:45:00,28.32,28.35,28.31,28.34,68835.0,24.3763,24.4021,24.3677,24.3935,68835.0
2018-07-19 11:50:00,28.35,28.35,28.34,28.35,35211.0,24.4021,24.4021,24.3935,24.4021,35211.0
2018-07-19 11:55:00,28.34,28.35,28.34,28.35,9027.0,24.3935,24.4021,24.3935,24.4021,9027.0
2018-07-19 12:00:00,28.35,28.36,28.32,28.35,63746.0,24.4021,24.4107,24.3763,24.4021,63746.0
2018-07-19 12:05:00,28.35,28.36,28.33,28.34,61735.0,24.4021,24.4107,24.3849,24.3935,61735.0
2018-07-19 12:10:00,28.35,28.35,28.31,28.32,31061.0,24.4021,24.4021,24.3677,24.3763,31061.0
2018-07-19 12:15:00,28.32,28.34,28.32,28.32,47289.0,24.3763,24.3935,24.3763,24.3763,47289.0
2018-07-19 12:20:00,28.32,28.32,28.27,28.3,52608.0,24.3763,24.3763,24.3332,24.3591,52608.0
2018-07-19 12:25:00,28.3,28.32,28.3,28.32,20876.0,24.3591,24.3763,24.3591,24.3763,20876.0
2018-07-19 12:30:00,28.32,28.33,28.31,28.32,45903.0,24.3763,24.3849,24.3677,24.3763,45903.0
2018-07-19 12:35:00,28.32,28.33,28.3,28.32,68979.0,24.3763,24.3849,24.3591,24.3763,68979.0
2018-07-19 12:40:00,28.32,28.36,28.31,28.33,66101.0,24.3763,24.4107,24.3677,24.3849,66101.0
2018-07-19 12:45:00,28.33,28.33,28.32,28.33,11213.0,24.3849,24.3849,24.3763,24.3849,11213.0
2018-07-19 12:50:00,28.33,28.34,28.31,28.32,31337.0,24.3849,24.3935,24.3677,24.3763,31337.0
2018-07-19 12:55:00,28.33,28.33,28.31,28.32,20917.0,24.3849,24.3849,24.3677,24.3763,20917.0
2018-07-19 13:00:00,28.31,28.36,28.29,28.3,67255.0,24.3677,24.4107,24.3504,24.3591,67255.0
2018-07-19 13:05:00,28.3,28.3,28.28,28.3,25713.0,24.3591,24.3591,24.3418,24.3591,25713.0
2018-07-19 13:10:00,28.29,28.29,28.27,28.27,29892.0,24.3504,24.3504,24.3332,24.3332,29892.0
2018-07-19 13:15:00,28.27,28.31,28.26,28.3,22980.0,24.3332,24.3677,24.3246,24.3591,22980.0
2018-07-19 13:20:00,28.3,28.33,28.29,28.33,56807.0,24.3591,24.3849,24.3504,24.3849,56807.0
2018-07-19 13:25:00,28.32,28.35,28.32,28.33,44301.0,24.3763,24.4021,24.3763,24.3849,44301.0
2018-07-19 13:30:00,28.33,28.33,28.3,28.32,20926.0,24.3849,24.3849,24.3591,24.3763,20926.0
2018-07-19 13:35:00,28.32,28.33,28.3,28.31,68167.0,24.3763,24.3849,24.3591,24.3677,68167.0
2018-07-19 13:40:00,28.31,28.31,28.26,28.27,69895.0,24.3677,24.3677,24.3246,24.3332,69895.0
2018-07-19 13:45:00,28.27,28.27,28.22,28.23,64150.0,24.3332,24.3332,24.2902,24.2988,64150.0
2018-07-19 13:50:00,28.22,28.27,28.22,28.26,27195.0,24.2902,24.3332,24.2902,24.3246,27195.0
2018-07-19 13:55:00,28.26,28.27,28.23,28.24,47765.0,24.3246,24.3332,24.2988,24.3074,47765.0
2018-07-19 14:00:00,28.25,28.25,28.24,28.25,36971.0,24.316,24.316,24.3074,24.316,36971.0
2018-07-19 14:05:00,28.25,28.26,28.23,28.26,36613.0,24.316,24.3246,24.2988,24.3246,36613.0
2018-07-19 14:10:00,28.26,28.27,28.23,28.27,94483.0,24.3246,24.3332,24.2988,24.3332,94483.0
2018-07-19 14:15:00,28.27,28.27,28.24,28.27,47844.0,24.3332,24.3332,24.3074,24.3332,47844.0
2018-07-19 14:20:00,28.27,28.28,28.24,28.25,53620.0,24.3332,24.3418,24.3074,24.316,53620.0
2018-07-19 14:25:00,28.25,28.27,28.23,28.24,61562.0,24.316,24.3332,24.2988,24.3074,61562.0
2018-07-19 14:30:00,28.24,28.24,28.21,28.24,84827.0,24.3074,24.3074,24.2816,24.3074,84827.0
2018-07-19 14:35:00,28.24,28.26,28.24,28.26,26329.0,24.3074,24.3246,24.3074,24.3246,26329.0
2018-07-19 14:40:00,28.26,28.3,28.24,28.3,30565.0,24.3246,24.3591,24.3074,24.3591,30565.0
2018-07-19 14:45:00,28.29,28.3,28.26,28.29,50048.0,24.3504,24.3591,24.3246,24.3504,50048.0
2018-07-19 14:50:00,28.28,28.29,28.27,28.28,41672.0,24.3418,24.3504,24.3332,24.3418,41672.0
2018-07-19 14:55:00,28.28,28.3,28.26,28.26,61609.0,24.3418,24.3591,24.3246,24.3246,61609.0
2018-07-19 15:00:00,28.26,28.27,28.23,28.24,344156.0,24.3246,24.3332,24.2988,24.3074,344156.0
2018-07-19 15:05:00,28.24,28.24,28.23,28.24,25171.0,24.3074,24.3074,24.2988,24.3074,25171.0
2018-07-19 15:10:00,28.24,28.24,28.2,28.21,51423.0,24.3074,24.3074,24.273,24.2816,51423.0
2018-07-19 15:15:00,28.2,28.21,28.19,28.21,89484.0,24.273,24.2816,24.2644,24.2816,89484.0
2018-07-19 15:20:00,28.21,28.26,28.2,28.24,86838.0,24.2816,24.3246,24.273,24.3074,86838.0
2018-07-19 15:25:00,28.24,28.24,28.21,28.22,51647.0,24.3074,24.3074,24.2816,24.2902,51647.0
2018-07-19 15:30:00,28.21,28.22,28.17,28.18,107065.0,24.2816,24.2902,24.2472,24.2558,107065.0
2018-07-19 15:35:00,28.18,28.18,28.12,28.15,154997.0,24.2558,24.2558,24.2041,24.2299,154997.0
2018-07-19 15:40:00,28.15,28.15,28.12,28.15,101896.0,24.2299,24.2299,24.2041,24.2299,101896.0
2018-07-19 15:45:00,28.14,28.15,28.12,28.13,112314.0,24.2213,24.2299,24.2041,24.2127,112314.0
2018-07-19 15:50:00,28.12,28.13,28.11,28.13,74082.0,24.2041,24.2127,24.1955,24.2127,74082.0
2018-07-19 15:55:00,28.13,28.13,28.12,28.13,255467.0,24.2127,24.2127,24.2041,24.2127,255467.0
2018-07-20 09:30:00,28.11,28.2,28.09,28.12,199378.0,24.1955,24.273,24.1783,24.2041,199378.0
2018-07-20 09:35:00,28.12,28.18,28.11,28.18,39580.0,24.2041,24.2558,24.1955,24.2558,39580.0
2018-07-20 09:40:00,28.17,28.23,28.12,28.12,80824.0,24.2472,24.2988,24.2041,24.2041,80824.0
2018-07-20 09:45:00,28.12,28.14,28.1,28.11,108653.0,24.2041,24.2213,24.1869,24.1955,108653.0
2018-07-20 09:50:00,28.1,28.13,28.1,28.12,57733.0,24.1869,24.2127,24.1869,24.2041,57733.0
2018-07-20 09:55:00,28.13,28.16,28.12,28.15,73616.0,24.2127,24.2386,24.2041,24.2299,73616.0
2018-07-20 10:00:00,28.15,28.2,28.15,28.18,57949.0,24.2299,24.273,24.2299,24.2558,57949.0
2018-07-20 10:05:00,28.19,28.2,28.16,28.18,53243.0,24.2644,24.273,24.2386,24.2558,53243.0
2018-07-20 10:10:00,28.17,28.18,28.11,28.11,28483.0,24.2472,24.2558,24.1955,24.1955,28483.0
2018-07-20 10:15:00,28.12,28.12,28.06,28.06,33205.0,24.2041,24.2041,24.1525,24.1525,33205.0
2018-07-20 10:20:00,28.06,28.06,28.02,28.03,73170.0,24.1525,24.1525,24.118,24.1267,73170.0
2018-07-20 10:25:00,28.04,28.05,27.99,28.04,83376.0,24.1353,24.1439,24.0922,24.1353,83376.0
2018-07-20 10:30:00,28.03,28.04,27.94,27.95,58160.0,24.1267,24.1353,24.0492,24.0578,58160.0
2018-07-20 10:35:00,27.95,28.04,27.94,28.02,36417.0,24.0578,24.1353,24.0492,24.118,36417.0
2018-07-20 10:40:00,28.03,28.03,28.0,28.01,39237.0,24.1267,24.1267,24.1008,24.1094,39237.0
2018-07-20 10:45:00,28.01,28.03,28.01,28.02,27568.0,24.1094,24.1267,24.1094,24.118,27568.0
2018-07-20 10:50:00,28.02,28.03,28.0,28.01,44930.0,24.118,24.1267,24.1008,24.1094,44930.0
2018-07-20 10:55:00,28.0,28.02,28.0,28.0,26066.0,24.1008,24.118,24.1008,24.1008,26066.0
2018-07-20 11:00:00,28.01,28.05,27.99,28.04,54063.0,24.1094,24.1439,24.0922,24.1353,54063.0
2018-07-20 11:05:00,28.04,28.05,28.01,28.03,38508.0,24.1353,24.1439,24.1094,24.1267,38508.0
2018-07-20 11:10:00,28.03,28.04,28.02,28.04,24810.0,24.1267,24.1353,24.118,24.1353,24810.0
2018-07-20 11:15:00,28.04,28.05,28.03,28.05,39363.0,24.1353,24.1439,24.1267,24.1439,39363.0
2018-07-20 11:20:00,28.05,28.09,28.04,28.05,43329.0,24.1439,24.1783,24.1353,24.1439,43329.0
2018-07-20 11:25:00,28.05,28.07,28.03,28.06,34091.0,24.1439,24.1611,24.1267,24.1525,34091.0
2018-07-20 11:30:00,28.06,28.08,28.06,28.07,42198.0,24.1525,24.1697,24.1525,24.1611,42198.0
2018-07-20 11:35:00,28.07,28.07,28.04,28.06,23404.0,24.1611,24.1611,24.1353,24.1525,23404.0
2018-07-20 11:40:00,28.06,28.06,28.02,28.02,26972.0,24.1525,24.1525,24.118,24.118,26972.0
2018-07-20 11:45:00,28.03,28.03,28.02,28.03,10225.0,24.1267,24.1267,24.118,24.1267,10225.0
2018-07-20 11:50:00,28.03,28.03,27.99,28.0,40669.0,24.1267,24.1267,24.0922,24.1008,40669.0
2018-07-20 11:55:00,28.0,28.02,27.99,28.01,31519.0,24.1008,24.118,24.0922,24.1094,31519.0
2018-07-20 12:00:00,28.01,28.04,28.0,28.03,31031.0,24.1094,24.1353,24.1008,24.1267,31031.0
2018-07-20 12:05:00,28.02,28.03,28.01,28.01,20025.0,24.118,24.1267,24.1094,24.1094,20025.0
2018-07-20 12:10:00,28.02,28.03,28.01,28.02,22200.0,24.118,24.1267,24.1094,24.118,22200.0
2018-07-20 12:15:00,28.02,28.03,28.02,28.03,10129.0,24.118,24.1267,24.118,24.1267,10129.0
2018-07-20 12:20:00,28.03,28.04,28.01,28.03,36158.0,24.1267,24.1353,24.1094,24.1267,36158.0
2018-07-20 12:25:00,28.02,28.04,28.02,28.04,23885.0,24.118,24.1353,24.118,24.1353,23885.0
2018-07-20 12:30:00,28.03,28.04,28.03,28.04,21726.0,24.1267,24.1353,24.1267,24.1353,21726.0
2018-07-20 12:35:00,28.04,28.06,28.03,28.05,96555.0,24.1353,24.1525,24.1267,24.1439,96555.0
2018-07-20 12:40:00,28.06,28.07,28.05,28.07,60469.0,24.1525,24.1611,24.1439,24.1611,60469.0
2018-07-20 12:45:00,28.07,28.07,28.05,28.05,42817.0,24.1611,24.1611,24.1439,24.1439,42817.0
2018-07-20 12:50:00,28.05,28.06,28.04,28.05,59055.0,24.1439,24.1525,24.1353,24.1439,59055.0
2018-07-20 12:55:00,28.05,28.05,28.03,28.05,21546.0,24.1439,24.1439,24.1267,24.1439,21546.0
2018-07-20 13:00:00,28.05,28.06,28.04,28.05,36116.0,24.1439,24.1525,24.1353,24.1439,36116.0
2018-07-20 13:05:00,28.05,28.05,28.04,28.05,10235.0,24.1439,24.1439,24.1353,24.1439,10235.0
2018-07-20 13:10:00,28.05,28.05,27.97,28.02,128089.0,24.1439,24.1439,24.075,24.118,128089.0
2018-07-20 13:15:00,28.02,28.03,28.0,28.01,22268.0,24.118,24.1267,24.1008,24.1094,22268.0
2018-07-20 13:20:00,28.01,28.02,27.98,27.98,27466.0,24.1094,24.118,24.0836,24.0836,27466.0
2018-07-20 13:25:00,27.98,27.99,27.96,27.97,28774.0,24.0836,24.0922,24.0664,24.075,28774.0
2018-07-20 13:30:00,27.97,27.98,27.96,27.97,13985.0,24.075,24.0836,24.0664,24.075,13985.0
2018-07-20 13:35:00,27.97,27.97,27.95,27.97,16290.0,24.075,24.075,24.0578,24.075,16290.0
2018-07-20 13:40:00,27.96,27.97,27.95,27.97,24384.0,24.0664,24.075,24.0578,24.075,24384.0
2018-07-20 13:45:00,27.96,27.98,27.95,27.98,30933.0,24.0664,24.0836,24.0578,24.0836,30933.0
2018-07-20 13:50:00,27.98,28.0,27.97,27.99,24079.0,24.0836,24.1008,24.075,24.0922,24079.0
2018-07-20 13:55:00,27.99,28.0,27.98,27.99,29056.0,24.0922,24.1008,24.0836,24.0922,29056.0
2018-07-20 14:00:00,27.99,28.0,27.97,27.99,48011.0,24.0922,24.1008,24.075,24.0922,48011.0
2018-07-20 14:05:00,27.99,28.0,27.96,27.97,46488.0,24.0922,24.1008,24.0664,24.075,46488.0
2018-07-20 14:10:00,27.97,27.98,27.97,27.98,9375.0,24.075,24.0836,24.075,24.0836,9375.0
2018-07-20 14:15:00,27.98,27.98,27.97,27.98,10120.0,24.0836,24.0836,24.075,24.0836,10120.0
2018-07-20 14:20:00,27.98,27.98,27.97,27.98,22706.0,24.0836,24.0836,24.075,24.0836,22706.0
2018-07-20 14:25:00,27.97,27.98,27.96,27.96,47050.0,24.075,24.0836,24.0664,24.0664,47050.0
2018-07-20 14:30:00,27.97,27.97,27.95,27.96,34942.0,24.075,24.075,24.0578,24.0664,34942.0
2018-07-20 14:35:00,27.95,27.98,27.94,27.97,86514.0,24.0578,24.0836,24.0492,24.075,86514.0
2018-07-20 14:40:00,27.98,28.0,27.97,27.99,35103.0,24.0836,24.1008,24.075,24.0922,35103.0
2018-07-20 14:45:00,28.0,28.01,27.99,28.01,57314.0,24.1008,24.1094,24.0922,24.1094,57314.0
2018-07-20 14:50:00,28.01,28.02,27.99,28.02,54246.0,24.1094,24.118,24.0922,24.118,54246.0
2018-07-20 14:55:00,28.02,28.04,28.01,28.03,29168.0,24.118,24.1353,24.1094,24.1267,29168.0
2018-07-20 15:00:00,28.03,28.04,28.01,28.03,134980.0,24.1267,24.1353,24.1094,24.1267,134980.0
2018-07-20 15:05:00,28.02,28.03,28.02,28.03,19251.0,24.118,24.1267,24.118,24.1267,19251.0
2018-07-20 15:10:00,28.03,28.04,28.02,28.04,112351.0,24.1267,24.1353,24.118,24.1353,112351.0
2018-07-20 15:15:00,28.04,28.05,28.02,28.05,112679.0,24.1353,24.1439,24.118,24.1439,112679.0
2018-07-20 15:20:00,28.05,28.09,28.04,28.07,228762.0,24.1439,24.1783,24.1353,24.1611,228762.0
2018-07-20 15:25:00,28.06,28.07,28.05,28.07,41997.0,24.1525,24.1611,24.1439,24.1611,41997.0
2018-07-20 15:30:00,28.07,28.1,28.05,28.09,235529.0,24.1611,24.1869,24.1439,24.1783,235529.0
2018-07-20 15:35:00,28.09,28.15,28.08,28.15,153135.0,24.1783,24.2299,24.1697,24.2299,153135.0
2018-07-20 15:40:00,28.15,28.21,28.14,28.17,135322.0,24.2299,24.2816,24.2213,24.2472,135322.0
2018-07-20 15:45:00,28.17,28.18,28.12,28.13,176317.0,24.2472,24.2558,24.2041,24.2127,176317.0
2018-07-20 15:50:00,28.12,28.13,28.09,28.09,196220.0,24.2041,24.2127,24.1783,24.1783,196220.0
2018-07-20 15:55:00,28.1,28.15,28.09,28.14,452528.0,24.1869,24.2299,24.1783,24.2213,452528.0
2018-07-23 09:30:00,28.25,28.75,28.21,28.67,298960.0,24.316,24.7464,24.2816,24.6775,298960.0
2018-07-23 09:35:00,28.68,28.84,28.68,28.84,264686.0,24.6861,24.8239,24.6861,24.8239,264686.0
2018-07-23 09:40:00,28.84,28.91,28.72,28.76,146775.0,24.8239,24.8841,24.7206,24.755,146775.0
2018-07-23 09:45:00,28.75,28.77,28.43,28.46,268611.0,24.7464,24.7636,24.471,24.4968,268611.0
2018-07-23 09:50:00,28.45,28.58,28.41,28.46,971874.0,24.4882,24.6001,24.4537,24.4968,971874.0
2018-07-23 09:55:00,28.47,28.55,28.39,28.52,292158.0,24.5054,24.5742,24.4365,24.5484,292158.0
2018-07-23 10:00:00,28.52,28.54,28.43,28.49,293958.0,24.5484,24.5656,24.471,24.5226,293958.0
2018-07-23 10:05:00,28.49,28.53,28.43,28.46,85148.0,24.5226,24.557,24.471,24.4968,85148.0
2018-07-23 10:10:00,28.46,28.47,28.43,28.45,100263.0,24.4968,24.5054,24.471,24.4882,100263.0
2018-07-23 10:15:00,28.45,28.48,28.43,28.45,85644.0,24.4882,24.514,24.471,24.4882,85644.0
2018-07-23 10:20:00,28.44,28.45,28.4,28.42,85092.0,24.4796,24.4882,24.4451,24.4623,85092.0
2018-07-23 10:25:00,28.42,28.45,28.39,28.41,67068.0,24.4623,24.4882,24.4365,24.4537,67068.0
2018-07-23 10:30:00,28.41,28.42,28.35,28.4,169249.0,24.4537,24.4623,24.4021,24.4451,169249.0
2018-07-23 10:35:00,28.4,28.4,28.36,28.4,64585.0,24.4451,24.4451,24.4107,24.4451,64585.0
2018-07-23 10:40:00,28.4,28.41,28.36,28.38,63134.0,24.4451,24.4537,24.4107,24.4279,63134.0
2018-07-23 10:45:00,28.39,28.39,28.23,28.29,166689.0,24.4365,24.4365,24.2988,24.3504,166689.0
2018-07-23 10:50:00,28.29,28.31,28.24,28.3,83790.0,24.3504,24.3677,24.3074,24.3591,83790.0
2018-07-23 10:55:00,28.31,28.31,28.22,28.28,58950.0,24.3677,24.3677,24.2902,24.3418,58950.0
2018-07-23 11:00:00,28.28,28.3,28.27,28.29,29273.0,24.3418,24.3591,24.3332,24.3504,29273.0
2018-07-23 11:05:00,28.29,28.29,28.22,28.25,57334.0,24.3504,24.3504,24.2902,24.316,57334.0
2018-07-23 11:10:00,28.25,28.26,28.19,28.21,61372.0,24.316,24.3246,24.2644,24.2816,61372.0
2018-07-23 11:15:00,28.22,28.25,28.21,28.21,58648.0,24.2902,24.316,24.2816,24.2816,58648.0
2018-07-23 11:20:00,28.21,28.23,28.2,28.21,56940.0,24.2816,24.2988,24.273,24.2816,56940.0
2018-07-23 11:25:00,28.21,28.25,28.19,28.25,87512.0,24.2816,24.316,24.2644,24.316,87512.0
2018-07-23 11:30:00,28.25,28.25,28.23,28.24,48683.0,24.316,24.316,24.2988,24.3074,48683.0
2018-07-23 11:35:00,28.24,28.24,28.21,28.22,51745.0,24.3074,24.3074,24.2816,24.2902,51745.0
2018-07-23 11:40:00,28.22,28.24,28.2,28.23,51718.0,24.2902,24.3074,24.273,24.2988,51718.0
2018-07-23 11:45:00,28.23,28.26,28.21,28.25,84613.0,24.2988,24.3246,24.2816,24.316,84613.0
2018-07-23 11:50:00,28.25,28.25,28.23,28.25,43444.0,24.316,24.316,24.2988,24.316,43444.0
2018-07-23 11:55:00,28.25,28.3,28.24,28.29,47884.0,24.316,24.3591,24.3074,24.3504,47884.0
2018-07-23 12:00:00,28.3,28.31,28.28,28.3,40369.0,24.3591,24.3677,24.3418,24.3591,40369.0
2018-07-23 12:05:00,28.3,28.3,28.28,28.3,33118.0,24.3591,24.3591,24.3418,24.3591,33118.0
2018-07-23 12:10:00,28.3,28.3,28.28,28.3,33720.0,24.3591,24.3591,24.3418,24.3591,33720.0
2018-07-23 12:15:00,28.3,28.3,28.27,28.28,22244.0,24.3591,24.3591,24.3332,24.3418,22244.0
2018-07-23 12:20:00,28.28,28.31,28.27,28.3,51757.0,24.3418,24.3677,24.3332,24.3591,51757.0
2018-07-23 12:25:00,28.3,28.3,28.28,28.3,40539.0,24.3591,24.3591,24.3418,24.3591,40539.0
2018-07-23 12:30:00,28.3,28.31,28.29,28.3,40280.0,24.3591,24.3677,24.3504,24.3591,40280.0
2018-07-23 12:35:00,28.3,28.31,28.29,28.3,25341.0,24.3591,24.3677,24.3504,24.3591,25341.0
2018-07-23 12:40:00,28.3,28.3,28.27,28.28,38329.0,24.3591,24.3591,24.3332,24.3418,38329.0
2018-07-23 12:45:00,28.28,28.28,28.27,28.28,13701.0,24.3418,24.3418,24.3332,24.3418,13701.0
2018-07-23 12:50:00,28.28,28.28,28.27,28.28,14747.0,24.3418,24.3418,24.3332,24.3418,14747.0
2018-07-23 12:55:00,28.28,28.28,28.25,28.26,57956.0,24.3418,24.3418,24.316,24.3246,57956.0
2018-07-23 13:00:00,28.26,28.28,28.25,28.27,37193.0,24.3246,24.3418,24.316,24.3332,37193.0
2018-07-23 13:05:00,28.26,28.27,28.23,28.25,38850.0,24.3246,24.3332,24.2988,24.316,38850.0
2018-07-23 13:10:00,28.25,28.26,28.22,28.22,30413.0,24.316,24.3246,24.2902,24.2902,30413.0
2018-07-23 13:15:00,28.22,28.23,28.2,28.2,248826.0,24.2902,24.2988,24.273,24.273,248826.0
2018-07-23 13:20:00,28.2,28.21,28.18,28.21,63152.0,24.273,24.2816,24.2558,24.2816,63152.0
2018-07-23 13:25:00,28.2,28.21,28.19,28.19,16615.0,24.273,24.2816,24.2644,24.2644,16615.0
2018-07-23 13:30:00,28.19,28.22,28.19,28.22,40878.0,24.2644,24.2902,24.2644,24.2902,40878.0
2018-07-23 13:35:00,28.22,28.23,28.2,28.2,121170.0,24.2902,24.2988,24.273,24.273,121170.0
2018-07-23 13:40:00,28.21,28.21,28.2,28.21,13012.0,24.2816,24.2816,24.273,24.2816,13012.0
2018-07-23 13:45:00,28.21,28.21,28.18,28.19,25160.0,24.2816,24.2816,24.2558,24.2644,25160.0
2018-07-23 13:50:00,28.19,28.21,28.18,28.21,58618.0,24.2644,24.2816,24.2558,24.2816,58618.0
2018-07-23 13:55:00,28.21,28.21,28.2,28.21,15445.0,24.2816,24.2816,24.273,24.2816,15445.0
2018-07-23 14:00:00,28.21,28.21,28.2,28.21,29004.0,24.2816,24.2816,24.273,24.2816,29004.0
2018-07-23 14:05:00,28.21,28.21,28.18,28.19,88704.0,24.2816,24.2816,24.2558,24.2644,88704.0
2018-07-23 14:10:00,28.19,28.22,28.18,28.21,25704.0,24.2644,24.2902,24.2558,24.2816,25704.0
2018-07-23 14:15:00,28.21,28.23,28.2,28.21,37319.0,24.2816,24.2988,24.273,24.2816,37319.0
2018-07-23 14:20:00,28.21,28.23,28.2,28.23,19982.0,24.2816,24.2988,24.273,24.2988,19982.0
2018-07-23 14:25:00,28.23,28.23,28.21,28.22,29763.0,24.2988,24.2988,24.2816,24.2902,29763.0
2018-07-23 14:30:00,28.21,28.22,28.21,28.21,16545.0,24.2816,24.2902,24.2816,24.2816,16545.0
2018-07-23 14:35:00,28.22,28.22,28.21,28.21,31622.0,24.2902,24.2902,24.2816,24.2816,31622.0
2018-07-23 14:40:00,28.21,28.22,28.21,28.21,13834.0,24.2816,24.2902,24.2816,24.2816,13834.0
2018-07-23 14:45:00,28.21,28.22,28.21,28.21,39575.0,24.2816,24.2902,24.2816,24.2816,39575.0
2018-07-23 14:50:00,28.21,28.22,28.21,28.21,24783.0,24.2816,24.2902,24.2816,24.2816,24783.0
2018-07-23 14:55:00,28.21,28.26,28.21,28.26,104195.0,24.2816,24.3246,24.2816,24.3246,104195.0
2018-07-23 15:00:00,28.26,28.26,28.25,28.26,46729.0,24.3246,24.3246,24.316,24.3246,46729.0
2018-07-23 15:05:00,28.26,28.28,28.25,28.28,60884.0,24.3246,24.3418,24.316,24.3418,60884.0
2018-07-23 15:10:00,28.28,28.28,28.24,28.26,77346.0,24.3418,24.3418,24.3074,24.3246,77346.0
2018-07-23 15:15:00,28.26,28.27,28.24,28.27,41368.0,24.3246,24.3332,24.3074,24.3332,41368.0
2018-07-23 15:20:00,28.27,28.27,28.24,28.25,64364.0,24.3332,24.3332,24.3074,24.316,64364.0
2018-07-23 15:25:00,28.26,28.27,28.24,28.26,64722.0,24.3246,24.3332,24.3074,24.3246,64722.0
2018-07-23 15:30:00,28.27,28.29,28.26,28.29,34789.0,24.3332,24.3504,24.3246,24.3504,34789.0
2018-07-23 15:35:00,28.29,28.29,28.27,28.28,52516.0,24.3504,24.3504,24.3332,24.3418,52516.0
2018-07-23 15:40:00,28.28,28.28,28.27,28.28,36896.0,24.3418,24.3418,24.3332,24.3418,36896.0
2018-07-23 15:45:00,28.28,28.3,28.27,28.28,133417.0,24.3418,24.3591,24.3332,24.3418,133417.0
2018-07-23 15:50:00,28.28,28.29,28.26,28.28,122064.0,24.3418,24.3504,24.3246,24.3418,122064.0
2018-07-23 15:55:00,28.28,28.3,28.25,28.28,444023.0,24.3418,24.3591,24.316,24.3418,444023.0
2018-07-24 09:30:00,28.45,28.62,28.35,28.61,218511.0,24.4882,24.6345,24.4021,24.6259,218511.0
2018-07-24 09:35:00,28.61,28.62,28.47,28.51,64536.0,24.6259,24.6345,24.5054,24.5398,64536.0
2018-07-24 09:40:00,28.51,28.52,28.46,28.49,99965.0,24.5398,24.5484,24.4968,24.5226,99965.0
2018-07-24 09:45:00,28.49,28.49,28.39,28.42,97409.0,24.5226,24.5226,24.4365,24.4623,97409.0
2018-07-24 09:50:00,28.41,28.43,28.33,28.39,72527.0,24.4537,24.471,24.3849,24.4365,72527.0
2018-07-24 09:55:00,28.4,28.41,28.36,28.37,40187.0,24.4451,24.4537,24.4107,24.4193,40187.0
2018-07-24 10:00:00,28.37,28.38,28.35,28.37,21020.0,24.4193,24.4279,24.4021,24.4193,21020.0
2018-07-24 10:05:00,28.38,28.38,28.28,28.28,46273.0,24.4279,24.4279,24.3418,24.3418,46273.0
2018-07-24 10:10:00,28.29,28.31,28.26,28.28,32897.0,24.3504,24.3677,24.3246,24.3418,32897.0
2018-07-24 10:15:00,28.29,28.35,28.26,28.33,52489.0,24.3504,24.4021,24.3246,24.3849,52489.0
2018-07-24 10:20:00,28.32,28.33,28.27,28.29,51856.0,24.3763,24.3849,24.3332,24.3504,51856.0
2018-07-24 10:25:00,28.3,28.31,28.23,28.24,38080.0,24.3591,24.3677,24.2988,24.3074,38080.0
2018-07-24 10:30:00,28.24,28.27,28.23,28.25,32690.0,24.3074,24.3332,24.2988,24.316,32690.0
2018-07-24 10:35:00,28.24,28.26,28.23,28.26,39832.0,24.3074,24.3246,24.2988,24.3246,39832.0
2018-07-24 10:40:00,28.26,28.31,28.25,28.3,32634.0,24.3246,24.3677,24.316,24.3591,32634.0
2018-07-24 10:45:00,28.3,28.3,28.26,28.29,35104.0,24.3591,24.3591,24.3246,24.3504,35104.0
2018-07-24 10:50:00,28.29,28.3,28.26,28.27,37474.0,24.3504,24.3591,24.3246,24.3332,37474.0
2018-07-24 10:55:00,28.27,28.27,28.18,28.18,35721.0,24.3332,24.3332,24.2558,24.2558,35721.0
2018-07-24 11:00:00,28.18,28.21,28.14,28.14,64429.0,24.2558,24.2816,24.2213,24.2213,64429.0
2018-07-24 11:05:00,28.14,28.18,28.12,28.18,59982.0,24.2213,24.2558,24.2041,24.2558,59982.0
2018-07-24 11:10:00,28.18,28.19,28.15,28.17,38492.0,24.2558,24.2644,24.2299,24.2472,38492.0
2018-07-24 11:15:00,28.17,28.18,28.13,28.14,20716.0,24.2472,24.2558,24.2127,24.2213,20716.0
2018-07-24 11:20:00,28.14,28.19,28.13,28.16,46521.0,24.2213,24.2644,24.2127,24.2386,46521.0
2018-07-24 11:25:00,28.16,28.18,28.14,28.17,28880.0,24.2386,24.2558,24.2213,24.2472,28880.0
2018-07-24 11:30:00,28.17,28.21,28.15,28.2,34071.0,24.2472,24.2816,24.2299,24.273,34071.0
2018-07-24 11:35:00,28.2,28.21,28.17,28.21,23791.0,24.273,24.2816,24.2472,24.2816,23791.0
2018-07-24 11:40:00,28.2,28.22,28.17,28.2,39712.0,24.273,24.2902,24.2472,24.273,39712.0
2018-07-24 11:45:00,28.2,28.22,28.17,28.22,41273.0,24.273,24.2902,24.2472,24.2902,41273.0
2018-07-24 11:50:00,28.21,28.22,28.18,28.19,22354.0,24.2816,24.2902,24.2558,24.2644,22354.0
2018-07-24 11:55:00,28.18,28.22,28.17,28.21,75150.0,24.2558,24.2902,24.2472,24.2816,75150.0
2018-07-24 12:00:00,28.21,28.22,28.19,28.21,325043.0,24.2816,24.2902,24.2644,24.2816,325043.0
2018-07-24 12:05:00,28.21,28.29,28.18,28.29,98004.0,24.2816,24.3504,24.2558,24.3504,98004.0
2018-07-24 12:10:00,28.28,28.3,28.26,28.28,57127.0,24.3418,24.3591,24.3246,24.3418,57127.0
2018-07-24 12:15:00,28.28,28.29,28.26,28.27,29226.0,24.3418,24.3504,24.3246,24.3332,29226.0
2018-07-24 12:20:00,28.26,28.27,28.22,28.23,52939.0,24.3246,24.3332,24.2902,24.2988,52939.0
2018-07-24 12:25:00,28.23,28.25,28.22,28.23,47018.0,24.2988,24.316,24.2902,24.2988,47018.0
2018-07-24 12:30:00,28.23,28.25,28.21,28.23,45708.0,24.2988,24.316,24.2816,24.2988,45708.0
2018-07-24 12:35:00,28.24,28.24,28.19,28.21,46064.0,24.3074,24.3074,24.2644,24.2816,46064.0
2018-07-24 12:40:00,28.21,28.22,28.2,28.2,54252.0,24.2816,24.2902,24.273,24.273,54252.0
2018-07-24 12:45:00,28.21,28.23,28.2,28.21,56183.0,24.2816,24.2988,24.273,24.2816,56183.0
2018-07-24 12:50:00,28.21,28.23,28.19,28.21,47700.0,24.2816,24.2988,24.2644,24.2816,47700.0
2018-07-24 12:55:00,28.2,28.21,28.18,28.2,45093.0,24.273,24.2816,24.2558,24.273,45093.0
2018-07-24 13:00:00,28.2,28.21,28.19,28.2,54140.0,24.273,24.2816,24.2644,24.273,54140.0
2018-07-24 13:05:00,28.2,28.21,28.2,28.2,32068.0,24.273,24.2816,24.273,24.273,32068.0
2018-07-24 13:10:00,28.21,28.21,28.19,28.21,42247.0,24.2816,24.2816,24.2644,24.2816,42247.0
2018-07-24 13:15:00,28.21,28.21,28.18,28.19,49563.0,24.2816,24.2816,24.2558,24.2644,49563.0
2018-07-24 13:20:00,28.19,28.2,28.16,28.18,58657.0,24.2644,24.273,24.2386,24.2558,58657.0
2018-07-24 13:25:00,28.18,28.18,28.14,28.14,58030.0,24.2558,24.2558,24.2213,24.2213,58030.0
2018-07-24 13:30:00,28.15,28.15,28.1,28.12,52095.0,24.2299,24.2299,24.1869,24.2041,52095.0
2018-07-24 13:35:00,28.11,28.13,28.11,28.12,43393.0,24.1955,24.2127,24.1955,24.2041,43393.0
2018-07-24 13:40:00,28.13,28.13,28.12,28.13,37802.0,24.2127,24.2127,24.2041,24.2127,37802.0
2018-07-24 13:45:00,28.12,28.15,28.12,28.14,106982.0,24.2041,24.2299,24.2041,24.2213,106982.0
2018-07-24 13:50:00,28.14,28.15,28.12,28.14,70869.0,24.2213,24.2299,24.2041,24.2213,70869.0
2018-07-24 13:55:00,28.13,28.15,28.13,28.14,39067.0,24.2127,24.2299,24.2127,24.2213,39067.0
2018-07-24 14:00:00,28.13,28.14,28.11,28.13,61837.0,24.2127,24.2213,24.1955,24.2127,61837.0
2018-07-24 14:05:00,28.12,28.13,28.08,28.09,71063.0,24.2041,24.2127,24.1697,24.1783,71063.0
2018-07-24 14:10:00,28.09,28.09,28.05,28.07,58503.0,24.1783,24.1783,24.1439,24.1611,58503.0
2018-07-24 14:15:00,28.06,28.07,28.04,28.06,48162.0,24.1525,24.1611,24.1353,24.1525,48162.0
2018-07-24 14:20:00,28.06,28.07,28.02,28.02,51585.0,24.1525,24.1611,24.118,24.118,51585.0
2018-07-24 14:25:00,28.02,28.03,28.01,28.01,35144.0,24.118,24.1267,24.1094,24.1094,35144.0
2018-07-24 14:30:00,28.02,28.02,27.99,28.01,144656.0,24.118,24.118,24.0922,24.1094,144656.0
2018-07-24 14:35:00,28.0,28.01,27.92,27.95,266466.0,24.1008,24.1094,24.032,24.0578,266466.0
2018-07-24 14:40:00,27.95,28.0,27.93,27.97,132090.0,24.0578,24.1008,24.0406,24.075,132090.0
2018-07-24 14:45:00,27.97,28.01,27.97,27.99,103047.0,24.075,24.1094,24.075,24.0922,103047.0
2018-07-24 14:50:00,27.99,28.0,27.94,27.95,55853.0,24.0922,24.1008,24.0492,24.0578,55853.0
2018-07-24 14:55:00,27.95,27.97,27.94,27.94,44884.0,24.0578,24.075,24.0492,24.0492,44884.0
2018-07-24 15:00:00,27.94,27.96,27.94,27.94,56529.0,24.0492,24.0664,24.0492,24.0492,56529.0
2018-07-24 15:05:00,27.94,27.96,27.94,27.95,54576.0,24.0492,24.0664,24.0492,24.0578,54576.0
2018-07-24 15:10:00,27.96,27.96,27.93,27.95,86975.0,24.0664,24.0664,24.0406,24.0578,86975.0
2018-07-24 15:15:00,27.95,27.97,27.94,27.96,55570.0,24.0578,24.075,24.0492,24.0664,55570.0
2018-07-24 15:20:00,27.96,27.97,27.94,27.95,50031.0,24.0664,24.075,24.0492,24.0578,50031.0
2018-07-24 15:25:00,27.95,27.98,27.94,27.96,99157.0,24.0578,24.0836,24.0492,24.0664,99157.0
2018-07-24 15:30:00,27.96,27.99,27.94,27.98,109754.0,24.0664,24.0922,24.0492,24.0836,109754.0
2018-07-24 15:35:00,27.99,27.99,27.96,27.96,106096.0,24.0922,24.0922,24.0664,24.0664,106096.0
2018-07-24 15:40:00,27.96,27.98,27.96,27.96,107907.0,24.0664,24.0836,24.0664,24.0664,107907.0
2018-07-24 15:45:00,27.96,27.98,27.93,27.98,254521.0,24.0664,24.0836,24.0406,24.0836,254521.0
2018-07-24 15:50:00,27.98,28.03,27.98,28.03,207708.0,24.0836,24.1267,24.0836,24.1267,207708.0
2018-07-24 15:55:00,28.03,28.04,27.94,27.95,1195455.0,24.1267,24.1353,24.0492,24.0578,1195455.0
2018-07-25 09:30:00,28.04,28.13,28.01,28.12,163543.0,24.1353,24.2127,24.1094,24.2041,163543.0
2018-07-25 09:35:00,28.09,28.11,28.02,28.05,83008.0,24.1783,24.1955,24.118,24.1439,83008.0
2018-07-25 09:40:00,28.05,28.18,28.04,28.12,154524.0,24.1439,24.2558,24.1353,24.2041,154524.0
2018-07-25 09:45:00,28.12,28.17,28.1,28.13,149470.0,24.2041,24.2472,24.1869,24.2127,149470.0
2018-07-25 09:50:00,28.14,28.15,28.01,28.03,326758.0,24.2213,24.2299,24.1094,24.1267,326758.0
2018-07-25 09:55:00,28.03,28.04,28.0,28.03,106212.0,24.1267,24.1353,24.1008,24.1267,106212.0
2018-07-25 10:00:00,28.03,28.04,28.01,28.02,129228.0,24.1267,24.1353,24.1094,24.118,129228.0
2018-07-25 10:05:00,28.02,28.02,27.97,27.97,105262.0,24.118,24.118,24.075,24.075,105262.0
2018-07-25 10:10:00,27.97,27.97,27.81,27.81,94129.0,24.075,24.075,23.9373,23.9373,94129.0
2018-07-25 10:15:00,27.81,27.86,27.76,27.83,45300.0,23.9373,23.9803,23.8943,23.9545,45300.0
2018-07-25 10:20:00,27.84,27.86,27.81,27.83,46598.0,23.9631,23.9803,23.9373,23.9545,46598.0
2018-07-25 10:25:00,27.82,27.92,27.81,27.92,67877.0,23.9459,24.032,23.9373,24.032,67877.0
2018-07-25 10:30:00,27.92,27.92,27.87,27.9,37183.0,24.032,24.032,23.9889,24.0148,37183.0
2018-07-25 10:35:00,27.89,27.9,27.85,27.88,27625.0,24.0062,24.0148,23.9717,23.9975,27625.0
2018-07-25 10:40:00,27.87,27.97,27.87,27.97,382018.0,23.9889,24.075,23.9889,24.075,382018.0
2018-07-25 10:45:00,27.98,28.02,27.97,27.98,485034.0,24.0836,24.118,24.075,24.0836,485034.0
2018-07-25 10:50:00,27.98,27.98,27.95,27.96,20933.0,24.0836,24.0836,24.0578,24.0664,20933.0
2018-07-25 10:55:00,27.96,27.98,27.94,27.97,28487.0,24.0664,24.0836,24.0492,24.075,28487.0
2018-07-25 11:00:00,27.97,27.97,27.94,27.95,33886.0,24.075,24.075,24.0492,24.0578,33886.0
2018-07-25 11:05:00,27.95,28.05,27.95,28.03,64619.0,24.0578,24.1439,24.0578,24.1267,64619.0
2018-07-25 11:10:00,28.03,28.09,28.0,28.08,1355064.0,24.1267,24.1783,24.1008,24.1697,1355064.0
2018-07-25 11:15:00,28.08,28.18,28.08,28.17,84130.0,24.1697,24.2558,24.1697,24.2472,84130.0
2018-07-25 11:20:00,28.17,28.18,28.15,28.18,102786.0,24.2472,24.2558,24.2299,24.2558,102786.0
2018-07-25 11:25:00,28.17,28.21,28.16,28.16,76678.0,24.2472,24.2816,24.2386,24.2386,76678.0
2018-07-25 11:30:00,28.16,28.19,28.13,28.14,63711.0,24.2386,24.2644,24.2127,24.2213,63711.0
2018-07-25 11:35:00,28.14,28.16,28.13,28.13,52912.0,24.2213,24.2386,24.2127,24.2127,52912.0
2018-07-25 11:40:00,28.14,28.15,28.08,28.09,55224.0,24.2213,24.2299,24.1697,24.1783,55224.0
2018-07-25 11:45:00,28.1,28.12,28.09,28.12,63721.0,24.1869,24.2041,24.1783,24.2041,63721.0
2018-07-25 11:50:00,28.11,28.12,28.09,28.11,46074.0,24.1955,24.2041,24.1783,24.1955,46074.0
2018-07-25 11:55:00,28.11,28.11,28.03,28.06,74522.0,24.1955,24.1955,24.1267,24.1525,74522.0
2018-07-25 12:00:00,28.06,28.09,28.06,28.07,29830.0,24.1525,24.1783,24.1525,24.1611,29830.0
2018-07-25 12:05:00,28.08,28.08,28.03,28.04,34559.0,24.1697,24.1697,24.1267,24.1353,34559.0
2018-07-25 12:10:00,28.04,28.04,28.01,28.02,26052.0,24.1353,24.1353,24.1094,24.118,26052.0
2018-07-25 12:15:00,28.02,28.05,28.02,28.05,25852.0,24.118,24.1439,24.118,24.1439,25852.0
2018-07-25 12:20:00,28.05,28.05,28.03,28.04,24366.0,24.1439,24.1439,24.1267,24.1353,24366.0
2018-07-25 12:25:00,28.04,28.06,28.01,28.02,37784.0,24.1353,24.1525,24.1094,24.118,37784.0
2018-07-25 12:30:00,28.02,28.02,27.97,27.97,39216.0,24.118,24.118,24.075,24.075,39216.0
2018-07-25 12:35:00,27.98,28.0,27.97,27.97,34242.0,24.0836,24.1008,24.075,24.075,34242.0
2018-07-25 12:40:00,27.98,27.99,27.94,27.96,27550.0,24.0836,24.0922,24.0492,24.0664,27550.0
2018-07-25 12:45:00,27.95,27.98,27.95,27.96,41387.0,24.0578,24.0836,24.0578,24.0664,41387.0
2018-07-25 12:50:00,27.96,27.98,27.95,27.98,22577.0,24.0664,24.0836,24.0578,24.0836,22577.0
2018-07-25 12:55:00,27.98,28.01,27.97,27.99,31607.0,24.0836,24.1094,24.075,24.0922,31607.0
2018-07-25 13:00:00,28.0,28.0,27.98,27.99,16056.0,24.1008,24.1008,24.0836,24.0922,16056.0
2018-07-25 13:05:00,27.98,28.01,27.97,28.01,37987.0,24.0836,24.1094,24.075,24.1094,37987.0
2018-07-25 13:10:00,28.01,28.01,27.99,27.99,18732.0,24.1094,24.1094,24.0922,24.0922,18732.0
2018-07-25 13:15:00,27.99,27.99,27.96,27.97,22598.0,24.0922,24.0922,24.0664,24.075,22598.0
2018-07-25 13:20:00,27.96,27.97,27.93,27.94,31998.0,24.0664,24.075,24.0406,24.0492,31998.0
2018-07-25 13:25:00,27.95,27.97,27.93,27.94,39271.0,24.0578,24.075,24.0406,24.0492,39271.0
2018-07-25 13:30:00,27.93,27.95,27.92,27.95,22171.0,24.0406,24.0578,24.032,24.0578,22171.0
2018-07-25 13:35:00,27.95,27.96,27.92,27.95,56311.0,24.0578,24.0664,24.032,24.0578,56311.0
2018-07-25 13:40:00,27.95,27.96,27.95,27.95,14511.0,24.0578,24.0664,24.0578,24.0578,14511.0
2018-07-25 13:45:00,27.96,27.99,27.95,27.99,24067.0,24.0664,24.0922,24.0578,24.0922,24067.0
2018-07-25 13:50:00,28.0,28.0,27.97,28.0,40189.0,24.1008,24.1008,24.075,24.1008,40189.0
2018-07-25 13:55:00,28.01,28.02,27.98,28.01,41883.0,24.1094,24.118,24.0836,24.1094,41883.0
2018-07-25 14:00:00,28.02,28.03,27.99,28.02,45877.0,24.118,24.1267,24.0922,24.118,45877.0
2018-07-25 14:05:00,28.02,28.04,28.01,28.04,48607.0,24.118,24.1353,24.1094,24.1353,48607.0
2018-07-25 14:10:00,28.04,28.05,28.01,28.04,26108.0,24.1353,24.1439,24.1094,24.1353,26108.0
2018-07-25 14:15:00,28.04,28.07,28.03,28.07,52287.0,24.1353,24.1611,24.1267,24.1611,52287.0
2018-07-25 14:20:00,28.07,28.08,28.05,28.05,39589.0,24.1611,24.1697,24.1439,24.1439,39589.0
2018-07-25 14:25:00,28.05,28.08,28.05,28.06,32197.0,24.1439,24.1697,24.1439,24.1525,32197.0
2018-07-25 14:30:00,28.05,28.08,28.04,28.08,44160.0,24.1439,24.1697,24.1353,24.1697,44160.0
2018-07-25 14:35:00,28.08,28.1,28.07,28.1,52455.0,24.1697,24.1869,24.1611,24.1869,52455.0
2018-07-25 14:40:00,28.09,28.16,28.09,28.14,101092.0,24.1783,24.2386,24.1783,24.2213,101092.0
2018-07-25 14:45:00,28.14,28.17,28.13,28.15,110359.0,24.2213,24.2472,24.2127,24.2299,110359.0
2018-07-25 14:50:00,28.15,28.16,28.14,28.16,81677.0,24.2299,24.2386,24.2213,24.2386,81677.0
2018-07-25 14:55:00,28.16,28.2,28.15,28.2,62971.0,24.2386,24.273,24.2299,24.273,62971.0
2018-07-25 15:00:00,28.2,28.21,28.17,28.18,86717.0,24.273,24.2816,24.2472,24.2558,86717.0
2018-07-25 15:05:00,28.17,28.19,28.14,28.16,62300.0,24.2472,24.2644,24.2213,24.2386,62300.0
2018-07-25 15:10:00,28.16,28.16,28.12,28.14,107118.0,24.2386,24.2386,24.2041,24.2213,107118.0
2018-07-25 15:15:00,28.14,28.17,28.12,28.14,152919.0,24.2213,24.2472,24.2041,24.2213,152919.0
2018-07-25 15:20:00,28.14,28.15,28.09,28.12,172066.0,24.2213,24.2299,24.1783,24.2041,172066.0
2018-07-25 15:25:00,28.11,28.14,28.09,28.1,70975.0,24.1955,24.2213,24.1783,24.1869,70975.0
2018-07-25 15:30:00,28.1,28.11,28.07,28.11,110247.0,24.1869,24.1955,24.1611,24.1955,110247.0
2018-07-25 15:35:00,28.11,28.2,28.1,28.2,149447.0,24.1955,24.273,24.1869,24.273,149447.0
2018-07-25 15:40:00,28.2,28.26,28.13,28.25,213070.0,24.273,24.3246,24.2127,24.316,213070.0
2018-07-25 15:45:00,28.25,28.3,28.13,28.3,260538.0,24.316,24.3591,24.2127,24.3591,260538.0
2018-07-25 15:50:00,28.31,28.32,28.13,28.28,224053.0,24.3677,24.3763,24.2127,24.3418,224053.0
2018-07-25 15:55:00,28.29,28.3,28.13,28.28,463505.0,24.3504,24.3591,24.2127,24.3418,463505.0
2018-07-26 09:30:00,28.63,28.93,28.56,28.92,250991.0,24.6431,24.9013,24.5829,24.8927,250991.0
2018-07-26 09:35:00,28.92,28.94,28.78,28.9,189619.0,24.8927,24.9099,24.7722,24.8755,189619.0
2018-07-26 09:40:00,28.9,28.91,28.84,28.88,94614.0,24.8755,24.8841,24.8239,24.8583,94614.0
2018-07-26 09:45:00,28.88,28.91,28.79,28.81,107296.0,24.8583,24.8841,24.7808,24.798,107296.0
2018-07-26 09:50:00,28.8,28.84,28.76,28.83,80859.0,24.7894,24.8239,24.755,24.8153,80859.0
2018-07-26 09:55:00,28.82,28.84,28.75,28.81,72791.0,24.8066,24.8239,24.7464,24.798,72791.0
2018-07-26 10:00:00,28.81,28.84,28.78,28.82,148427.0,24.798,24.8239,24.7722,24.8066,148427.0
2018-07-26 10:05:00,28.82,28.84,28.79,28.82,143007.0,24.8066,24.8239,24.7808,24.8066,143007.0
2018-07-26 10:10:00,28.83,28.83,28.78,28.8,131886.0,24.8153,24.8153,24.7722,24.7894,131886.0
2018-07-26 10:15:00,28.8,28.89,28.8,28.87,124393.0,24.7894,24.8669,24.7894,24.8497,124393.0
2018-07-26 10:20:00,28.87,28.89,28.82,28.84,85288.0,24.8497,24.8669,24.8066,24.8239,85288.0
2018-07-26 10:25:00,28.84,28.86,28.79,28.81,75528.0,24.8239,24.8411,24.7808,24.798,75528.0
2018-07-26 10:30:00,28.81,28.85,28.8,28.82,64515.0,24.798,24.8325,24.7894,24.8066,64515.0
2018-07-26 10:35:00,28.82,28.86,28.78,28.86,55455.0,24.8066,24.8411,24.7722,24.8411,55455.0
2018-07-26 10:40:00,28.85,28.87,28.84,28.86,42138.0,24.8325,24.8497,24.8239,24.8411,42138.0
2018-07-26 10:45:00,28.86,28.87,28.82,28.87,51569.0,24.8411,24.8497,24.8066,24.8497,51569.0
2018-07-26 10:50:00,28.86,28.89,28.86,28.88,42119.0,24.8411,24.8669,24.8411,24.8583,42119.0
2018-07-26 10:55:00,28.88,28.88,28.82,28.84,44183.0,24.8583,24.8583,24.8066,24.8239,44183.0
2018-07-26 11:00:00,28.83,28.84,28.8,28.83,49009.0,24.8153,24.8239,24.7894,24.8153,49009.0
2018-07-26 11:05:00,28.82,28.84,28.81,28.82,46428.0,24.8066,24.8239,24.798,24.8066,46428.0
2018-07-26 11:10:00,28.82,28.85,28.79,28.84,52954.0,24.8066,24.8325,24.7808,24.8239,52954.0
2018-07-26 11:15:00,28.84,28.85,28.81,28.82,49550.0,24.8239,24.8325,24.798,24.8066,49550.0
2018-07-26 11:20:00,28.83,28.83,28.78,28.81,67775.0,24.8153,24.8153,24.7722,24.798,67775.0
2018-07-26 11:25:00,28.8,28.82,28.76,28.82,57904.0,24.7894,24.8066,24.755,24.8066,57904.0
2018-07-26 11:30:00,28.82,28.82,28.8,28.82,24428.0,24.8066,24.8066,24.7894,24.8066,24428.0
2018-07-26 11:35:00,28.82,28.89,28.8,28.88,69033.0,24.8066,24.8669,24.7894,24.8583,69033.0
2018-07-26 11:40:00,28.88,28.88,28.81,28.82,38313.0,24.8583,24.8583,24.798,24.8066,38313.0
2018-07-26 11:45:00,28.82,28.82,28.75,28.75,69239.0,24.8066,24.8066,24.7464,24.7464,69239.0
2018-07-26 11:50:00,28.76,28.77,28.73,28.77,39351.0,24.755,24.7636,24.7292,24.7636,39351.0
2018-07-26 11:55:00,28.76,28.76,28.72,28.73,41317.0,24.755,24.755,24.7206,24.7292,41317.0
2018-07-26 12:00:00,28.73,28.74,28.71,28.72,33309.0,24.7292,24.7378,24.712,24.7206,33309.0
2018-07-26 12:05:00,28.71,28.72,28.68,28.69,45086.0,24.712,24.7206,24.6861,24.6947,45086.0
2018-07-26 12:10:00,28.7,28.71,28.66,28.67,32632.0,24.7034,24.712,24.6689,24.6775,32632.0
2018-07-26 12:15:00,28.66,28.66,28.63,28.63,33542.0,24.6689,24.6689,24.6431,24.6431,33542.0
2018-07-26 12:20:00,28.63,28.68,28.62,28.68,41693.0,24.6431,24.6861,24.6345,24.6861,41693.0
2018-07-26 12:25:00,28.68,28.71,28.66,28.69,54796.0,24.6861,24.712,24.6689,24.6947,54796.0
2018-07-26 12:30:00,28.69,28.71,28.68,28.7,39698.0,24.6947,24.712,24.6861,24.7034,39698.0
2018-07-26 12:35:00,28.7,28.7,28.67,28.69,40228.0,24.7034,24.7034,24.6775,24.6947,40228.0
2018-07-26 12:40:00,28.7,28.7,28.66,28.67,38491.0,24.7034,24.7034,24.6689,24.6775,38491.0
2018-07-26 12:45:00,28.68,28.68,28.65,28.66,44674.0,24.6861,24.6861,24.6603,24.6689,44674.0
2018-07-26 12:50:00,28.67,28.67,28.64,28.65,36818.0,24.6775,24.6775,24.6517,24.6603,36818.0
2018-07-26 12:55:00,28.64,28.66,28.62,28.63,98047.0,24.6517,24.6689,24.6345,24.6431,98047.0
2018-07-26 13:00:00,28.63,28.64,28.6,28.62,103394.0,24.6431,24.6517,24.6173,24.6345,103394.0
2018-07-26 13:05:00,28.61,28.62,28.58,28.6,31087.0,24.6259,24.6345,24.6001,24.6173,31087.0
2018-07-26 13:10:00,28.6,28.6,28.56,28.56,25939.0,24.6173,24.6173,24.5829,24.5829,25939.0
2018-07-26 13:15:00,28.56,28.58,28.55,28.57,40125.0,24.5829,24.6001,24.5742,24.5915,40125.0
2018-07-26 13:20:00,28.56,28.6,28.56,28.58,34452.0,24.5829,24.6173,24.5829,24.6001,34452.0
2018-07-26 13:25:00,28.58,28.65,28.57,28.64,71941.0,24.6001,24.6603,24.5915,24.6517,71941.0
2018-07-26 13:30:00,28.64,28.68,28.62,28.67,75091.0,24.6517,24.6861,24.6345,24.6775,75091.0
2018-07-26 13:35:00,28.67,28.67,28.64,28.65,32696.0,24.6775,24.6775,24.6517,24.6603,32696.0
2018-07-26 13:40:00,28.65,28.65,28.63,28.64,48632.0,24.6603,24.6603,24.6431,24.6517,48632.0
2018-07-26 13:45:00,28.63,28.66,28.63,28.65,34931.0,24.6431,24.6689,24.6431,24.6603,34931.0
2018-07-26 13:50:00,28.65,28.67,28.64,28.65,19705.0,24.6603,24.6775,24.6517,24.6603,19705.0
2018-07-26 13:55:00,28.64,28.67,28.63,28.67,39335.0,24.6517,24.6775,24.6431,24.6775,39335.0
2018-07-26 14:00:00,28.67,28.67,28.63,28.66,41222.0,24.6775,24.6775,24.6431,24.6689,41222.0
2018-07-26 14:05:00,28.67,28.67,28.63,28.65,49119.0,24.6775,24.6775,24.6431,24.6603,49119.0
2018-07-26 14:10:00,28.66,28.67,28.63,28.65,55384.0,24.6689,24.6775,24.6431,24.6603,55384.0
2018-07-26 14:15:00,28.65,28.66,28.64,28.66,14084.0,24.6603,24.6689,24.6517,24.6689,14084.0
2018-07-26 14:20:00,28.66,28.66,28.64,28.65,63379.0,24.6689,24.6689,24.6517,24.6603,63379.0
2018-07-26 14:25:00,28.66,28.67,28.64,28.67,39546.0,24.6689,24.6775,24.6517,24.6775,39546.0
2018-07-26 14:30:00,28.66,28.67,28.65,28.67,23650.0,24.6689,24.6775,24.6603,24.6775,23650.0
2018-07-26 14:35:00,28.67,28.71,28.66,28.69,46523.0,24.6775,24.712,24.6689,24.6947,46523.0
2018-07-26 14:40:00,28.69,28.7,28.68,28.68,42918.0,24.6947,24.7034,24.6861,24.6861,42918.0
2018-07-26 14:45:00,28.69,28.69,28.64,28.67,46308.0,24.6947,24.6947,24.6517,24.6775,46308.0
2018-07-26 14:50:00,28.67,28.68,28.66,28.68,26204.0,24.6775,24.6861,24.6689,24.6861,26204.0
2018-07-26 14:55:00,28.67,28.69,28.64,28.67,114624.0,24.6775,24.6947,24.6517,24.6775,114624.0
2018-07-26 15:00:00,28.67,28.67,28.63,28.65,68996.0,24.6775,24.6775,24.6431,24.6603,68996.0
2018-07-26 15:05:00,28.66,28.66,28.64,28.65,17227.0,24.6689,24.6689,24.6517,24.6603,17227.0
2018-07-26 15:10:00,28.65,28.66,28.63,28.65,176388.0,24.6603,24.6689,24.6431,24.6603,176388.0
2018-07-26 15:15:00,28.65,28.65,28.63,28.64,57476.0,24.6603,24.6603,24.6431,24.6517,57476.0
2018-07-26 15:20:00,28.64,28.65,28.6,28.61,65018.0,24.6517,24.6603,24.6173,24.6259,65018.0
2018-07-26 15:25:00,28.62,28.63,28.6,28.63,44741.0,24.6345,24.6431,24.6173,24.6431,44741.0
2018-07-26 15:30:00,28.63,28.67,28.62,28.66,80676.0,24.6431,24.6775,24.6345,24.6689,80676.0
2018-07-26 15:35:00,28.66,28.66,28.64,28.66,56672.0,24.6689,24.6689,24.6517,24.6689,56672.0
2018-07-26 15:40:00,28.66,28.66,28.6,28.61,77038.0,24.6689,24.6689,24.6173,24.6259,77038.0
2018-07-26 15:45:00,28.61,28.64,28.6,28.63,73964.0,24.6259,24.6517,24.6173,24.6431,73964.0
2018-07-26 15:50:00,28.62,28.62,28.59,28.6,115068.0,24.6345,24.6345,24.6087,24.6173,115068.0
2018-07-26 15:55:00,28.61,28.66,28.6,28.64,425037.0,24.6259,24.6689,24.6173,24.6517,425037.0
2018-07-27 09:30:00,28.83,28.91,28.73,28.9,144727.0,24.8153,24.8841,24.7292,24.8755,144727.0
2018-07-27 09:35:00,28.91,28.98,28.86,28.87,94735.0,24.8841,24.9444,24.8411,24.8497,94735.0
2018-07-27 09:40:00,28.87,28.88,28.73,28.75,73739.0,24.8497,24.8583,24.7292,24.7464,73739.0
2018-07-27 09:45:00,28.73,28.77,28.72,28.75,43642.0,24.7292,24.7636,24.7206,24.7464,43642.0
2018-07-27 09:50:00,28.74,28.77,28.7,28.75,76895.0,24.7378,24.7636,24.7034,24.7464,76895.0
2018-07-27 09:55:00,28.75,28.76,28.71,28.72,74285.0,24.7464,24.755,24.712,24.7206,74285.0
2018-07-27 10:00:00,28.71,28.77,28.68,28.75,41151.0,24.712,24.7636,24.6861,24.7464,41151.0
2018-07-27 10:05:00,28.76,28.76,28.7,28.7,28758.0,24.755,24.755,24.7034,24.7034,28758.0
2018-07-27 10:10:00,28.71,28.76,28.68,28.7,66987.0,24.712,24.755,24.6861,24.7034,66987.0
2018-07-27 10:15:00,28.7,28.72,28.65,28.65,91142.0,24.7034,24.7206,24.6603,24.6603,91142.0
2018-07-27 10:20:00,28.66,28.69,28.65,28.68,36499.0,24.6689,24.6947,24.6603,24.6861,36499.0
2018-07-27 10:25:00,28.69,28.7,28.64,28.64,52329.0,24.6947,24.7034,24.6517,24.6517,52329.0
2018-07-27 10:30:00,28.65,28.66,28.63,28.66,49187.0,24.6603,24.6689,24.6431,24.6689,49187.0
2018-07-27 10:35:00,28.66,28.71,28.66,28.7,58018.0,24.6689,24.712,24.6689,24.7034,58018.0
2018-07-27 10:40:00,28.69,28.7,28.64,28.65,32799.0,24.6947,24.7034,24.6517,24.6603,32799.0
2018-07-27 10:45:00,28.64,28.65,28.62,28.64,31997.0,24.6517,24.6603,24.6345,24.6517,31997.0
2018-07-27 10:50:00,28.64,28.66,28.62,28.65,87507.0,24.6517,24.6689,24.6345,24.6603,87507.0
2018-07-27 10:55:00,28.65,28.66,28.61,28.64,54969.0,24.6603,24.6689,24.6259,24.6517,54969.0
2018-07-27 11:00:00,28.63,28.65,28.61,28.63,72340.0,24.6431,24.6603,24.6259,24.6431,72340.0
2018-07-27 11:05:00,28.63,28.65,28.61,28.65,44079.0,24.6431,24.6603,24.6259,24.6603,44079.0
2018-07-27 11:10:00,28.65,28.68,28.64,28.65,35762.0,24.6603,24.6861,24.6517,24.6603,35762.0
2018-07-27 11:15:00,28.66,28.66,28.61,28.63,25946.0,24.6689,24.6689,24.6259,24.6431,25946.0
2018-07-27 11:20:00,28.64,28.68,28.64,28.68,35488.0,24.6517,24.6861,24.6517,24.6861,35488.0
2018-07-27 11:25:00,28.68,28.69,28.65,28.66,51574.0,24.6861,24.6947,24.6603,24.6689,51574.0
2018-07-27 11:30:00,28.66,28.7,28.65,28.7,37332.0,24.6689,24.7034,24.6603,24.7034,37332.0
2018-07-27 11:35:00,28.69,28.71,28.67,28.69,35658.0,24.6947,24.712,24.6775,24.6947,35658.0
2018-07-27 11:40:00,28.7,28.7,28.67,28.67,21794.0,24.7034,24.7034,24.6775,24.6775,21794.0
2018-07-27 11:45:00,28.66,28.68,28.66,28.68,25644.0,24.6689,24.6861,24.6689,24.6861,25644.0
2018-07-27 11:50:00,28.68,28.68,28.65,28.65,29332.0,24.6861,24.6861,24.6603,24.6603,29332.0
2018-07-27 11:55:00,28.64,28.66,28.64,28.66,52576.0,24.6517,24.6689,24.6517,24.6689,52576.0
2018-07-27 12:00:00,28.65,28.66,28.62,28.63,53734.0,24.6603,24.6689,24.6345,24.6431,53734.0
2018-07-27 12:05:00,28.63,28.63,28.61,28.61,46925.0,24.6431,24.6431,24.6259,24.6259,46925.0
2018-07-27 12:10:00,28.61,28.62,28.6,28.62,22691.0,24.6259,24.6345,24.6173,24.6345,22691.0
2018-07-27 12:15:00,28.62,28.62,28.57,28.58,66733.0,24.6345,24.6345,24.5915,24.6001,66733.0
2018-07-27 12:20:00,28.57,28.59,28.55,28.59,51101.0,24.5915,24.6087,24.5742,24.6087,51101.0
2018-07-27 12:25:00,28.59,28.64,28.58,28.64,33473.0,24.6087,24.6517,24.6001,24.6517,33473.0
2018-07-27 12:30:00,28.63,28.63,28.59,28.6,29548.0,24.6431,24.6431,24.6087,24.6173,29548.0
2018-07-27 12:35:00,28.6,28.62,28.58,28.59,35398.0,24.6173,24.6345,24.6001,24.6087,35398.0
2018-07-27 12:40:00,28.59,28.61,28.56,28.61,38568.0,24.6087,24.6259,24.5829,24.6259,38568.0
2018-07-27 12:45:00,28.61,28.61,28.59,28.59,21919.0,24.6259,24.6259,24.6087,24.6087,21919.0
2018-07-27 12:50:00,28.59,28.61,28.58,28.61,27044.0,24.6087,24.6259,24.6001,24.6259,27044.0
2018-07-27 12:55:00,28.6,28.61,28.58,28.58,33586.0,24.6173,24.6259,24.6001,24.6001,33586.0
2018-07-27 13:00:00,28.58,28.62,28.57,28.62,60876.0,24.6001,24.6345,24.5915,24.6345,60876.0
2018-07-27 13:05:00,28.62,28.65,28.6,28.61,36948.0,24.6345,24.6603,24.6173,24.6259,36948.0
2018-07-27 13:10:00,28.62,28.62,28.59,28.6,19805.0,24.6345,24.6345,24.6087,24.6173,19805.0
2018-07-27 13:15:00,28.6,28.61,28.57,28.6,35006.0,24.6173,24.6259,24.5915,24.6173,35006.0
2018-07-27 13:20:00,28.61,28.61,28.59,28.6,34980.0,24.6259,24.6259,24.6087,24.6173,34980.0
2018-07-27 13:25:00,28.6,28.65,28.59,28.65,41309.0,24.6173,24.6603,24.6087,24.6603,41309.0
2018-07-27 13:30:00,28.64,28.65,28.63,28.65,62636.0,24.6517,24.6603,24.6431,24.6603,62636.0
2018-07-27 13:35:00,28.65,28.68,28.63,28.68,43481.0,24.6603,24.6861,24.6431,24.6861,43481.0
2018-07-27 13:40:00,28.68,28.68,28.65,28.68,62598.0,24.6861,24.6861,24.6603,24.6861,62598.0
2018-07-27 13:45:00,28.68,28.69,28.65,28.66,41092.0,24.6861,24.6947,24.6603,24.6689,41092.0
2018-07-27 13:50:00,28.66,28.69,28.66,28.69,57531.0,24.6689,24.6947,24.6689,24.6947,57531.0
2018-07-27 13:55:00,28.68,28.69,28.67,28.69,53852.0,24.6861,24.6947,24.6775,24.6947,53852.0
2018-07-27 14:00:00,28.69,28.7,28.67,28.7,66270.0,24.6947,24.7034,24.6775,24.7034,66270.0
2018-07-27 14:05:00,28.7,28.7,28.65,28.66,45411.0,24.7034,24.7034,24.6603,24.6689,45411.0
2018-07-27 14:10:00,28.66,28.69,28.65,28.68,49932.0,24.6689,24.6947,24.6603,24.6861,49932.0
2018-07-27 14:15:00,28.68,28.71,28.67,28.71,70823.0,24.6861,24.712,24.6775,24.712,70823.0
2018-07-27 14:20:00,28.71,28.73,28.7,28.72,74439.0,24.712,24.7292,24.7034,24.7206,74439.0
2018-07-27 14:25:00,28.71,28.73,28.7,28.71,71565.0,24.712,24.7292,24.7034,24.712,71565.0
2018-07-27 14:30:00,28.71,28.73,28.69,28.72,84907.0,24.712,24.7292,24.6947,24.7206,84907.0
2018-07-27 14:35:00,28.72,28.72,28.7,28.71,89710.0,24.7206,24.7206,24.7034,24.712,89710.0
2018-07-27 14:40:00,28.72,28.75,28.71,28.72,54022.0,24.7206,24.7464,24.712,24.7206,54022.0
2018-07-27 14:45:00,28.72,28.73,28.71,28.71,36280.0,24.7206,24.7292,24.712,24.712,36280.0
2018-07-27 14:50:00,28.71,28.74,28.71,28.74,40761.0,24.712,24.7378,24.712,24.7378,40761.0
2018-07-27 14:55:00,28.74,28.74,28.72,28.73,56822.0,24.7378,24.7378,24.7206,24.7292,56822.0
2018-07-27 15:00:00,28.73,28.78,28.72,28.77,108975.0,24.7292,24.7722,24.7206,24.7636,108975.0
2018-07-27 15:05:00,28.77,28.79,28.76,28.78,29900.0,24.7636,24.7808,24.755,24.7722,29900.0
2018-07-27 15:10:00,28.78,28.8,28.76,28.77,56946.0,24.7722,24.7894,24.755,24.7636,56946.0
2018-07-27 15:15:00,28.78,28.78,28.72,28.74,157613.0,24.7722,24.7722,24.7206,24.7378,157613.0
2018-07-27 15:20:00,28.74,28.74,28.71,28.74,76199.0,24.7378,24.7378,24.712,24.7378,76199.0
2018-07-27 15:25:00,28.74,28.75,28.7,28.72,79009.0,24.7378,24.7464,24.7034,24.7206,79009.0
2018-07-27 15:30:00,28.72,28.73,28.68,28.7,90693.0,24.7206,24.7292,24.6861,24.7034,90693.0
2018-07-27 15:35:00,28.7,28.7,28.65,28.66,163675.0,24.7034,24.7034,24.6603,24.6689,163675.0
2018-07-27 15:40:00,28.65,28.68,28.64,28.67,87708.0,24.6603,24.6861,24.6517,24.6775,87708.0
2018-07-27 15:45:00,28.66,28.67,28.65,28.66,58410.0,24.6689,24.6775,24.6603,24.6689,58410.0
2018-07-27 15:50:00,28.65,28.69,28.65,28.68,93639.0,24.6603,24.6947,24.6603,24.6861,93639.0
2018-07-27 15:55:00,28.68,28.7,28.66,28.7,404146.0,24.6861,24.7034,24.6689,24.7034,404146.0
2018-07-30 09:30:00,28.71,28.88,28.71,28.84,123977.0,24.712,24.8583,24.712,24.8239,123977.0
2018-07-30 09:35:00,28.85,28.96,28.83,28.94,159149.0,24.8325,24.9271,24.8153,24.9099,159149.0
2018-07-30 09:40:00,28.94,29.05,28.89,29.02,265136.0,24.9099,25.0046,24.8669,24.9788,265136.0
2018-07-30 09:45:00,29.01,29.08,29.0,29.06,87589.0,24.9702,25.0304,24.9616,25.0132,87589.0
2018-07-30 09:50:00,29.07,29.29,29.06,29.29,277487.0,25.0218,25.2112,25.0132,25.2112,277487.0
2018-07-30 09:55:00,29.29,29.33,29.22,29.32,233832.0,25.2112,25.2456,25.1509,25.237,233832.0
2018-07-30 10:00:00,29.33,29.45,29.32,29.4,391754.0,25.2456,25.3489,25.237,25.3059,391754.0
2018-07-30 10:05:00,29.4,29.4,29.29,29.33,171054.0,25.3059,25.3059,25.2112,25.2456,171054.0
2018-07-30 10:10:00,29.32,29.38,29.29,29.34,105193.0,25.237,25.2887,25.2112,25.2542,105193.0
2018-07-30 10:15:00,29.34,29.4,29.3,29.38,125379.0,25.2542,25.3059,25.2198,25.2887,125379.0
2018-07-30 10:20:00,29.37,29.46,29.37,29.43,277209.0,25.2801,25.3575,25.2801,25.3317,277209.0
2018-07-30 10:25:00,29.42,29.48,29.37,29.47,76555.0,25.3231,25.3747,25.2801,25.3661,76555.0
2018-07-30 10:30:00,29.48,29.5,29.41,29.41,458418.0,25.3747,25.392,25.3145,25.3145,458418.0
2018-07-30 10:35:00,29.41,29.43,29.33,29.39,125279.0,25.3145,25.3317,25.2456,25.2973,125279.0
2018-07-30 10:40:00,29.38,29.42,29.35,29.38,95256.0,25.2887,25.3231,25.2628,25.2887,95256.0
2018-07-30 10:45:00,29.38,29.43,29.37,29.41,63097.0,25.2887,25.3317,25.2801,25.3145,63097.0
2018-07-30 10:50:00,29.4,29.49,29.4,29.49,181627.0,25.3059,25.3833,25.3059,25.3833,181627.0
2018-07-30 10:55:00,29.49,29.62,29.48,29.54,514687.0,25.3833,25.4952,25.3747,25.4264,514687.0
2018-07-30 11:00:00,29.54,29.67,29.5,29.66,305191.0,25.4264,25.5383,25.392,25.5297,305191.0
2018-07-30 11:05:00,29.66,29.7,29.63,29.7,121426.0,25.5297,25.5641,25.5038,25.5641,121426.0
2018-07-30 11:10:00,29.7,29.71,29.63,29.65,123212.0,25.5641,25.5727,25.5038,25.5211,123212.0
2018-07-30 11:15:00,29.66,29.73,29.56,29.56,287470.0,25.5297,25.5899,25.4436,25.4436,287470.0
2018-07-30 11:20:00,29.57,29.62,29.56,29.61,126982.0,25.4522,25.4952,25.4436,25.4866,126982.0
2018-07-30 11:25:00,29.61,29.65,29.6,29.63,132787.0,25.4866,25.5211,25.478,25.5038,132787.0
2018-07-30 11:30:00,29.62,29.64,29.53,29.54,95115.0,25.4952,25.5125,25.4178,25.4264,95115.0
2018-07-30 11:35:00,29.54,29.63,29.53,29.62,104578.0,25.4264,25.5038,25.4178,25.4952,104578.0
2018-07-30 11:40:00,29.62,29.67,29.61,29.65,133477.0,25.4952,25.5383,25.4866,25.5211,133477.0
2018-07-30 11:45:00,29.65,29.65,29.56,29.62,138352.0,25.5211,25.5211,25.4436,25.4952,138352.0
2018-07-30 11:50:00,29.62,29.63,29.6,29.62,76982.0,25.4952,25.5038,25.478,25.4952,76982.0
2018-07-30 11:55:00,29.62,29.66,29.61,29.63,119101.0,25.4952,25.5297,25.4866,25.5038,119101.0
2018-07-30 12:00:00,29.64,29.64,29.56,29.6,92094.0,25.5125,25.5125,25.4436,25.478,92094.0
2018-07-30 12:05:00,29.59,29.62,29.57,29.57,59547.0,25.4694,25.4952,25.4522,25.4522,59547.0
2018-07-30 12:10:00,29.56,29.59,29.54,29.55,79747.0,25.4436,25.4694,25.4264,25.435,79747.0
2018-07-30 12:15:00,29.55,29.56,29.49,29.5,83178.0,25.435,25.4436,25.3833,25.392,83178.0
2018-07-30 12:20:00,29.5,29.54,29.49,29.52,53315.0,25.392,25.4264,25.3833,25.4092,53315.0
2018-07-30 12:25:00,29.52,29.52,29.47,29.48,101349.0,25.4092,25.4092,25.3661,25.3747,101349.0
2018-07-30 12:30:00,29.48,29.55,29.48,29.54,34195.0,25.3747,25.435,25.3747,25.4264,34195.0
2018-07-30 12:35:00,29.53,29.55,29.52,29.55,43080.0,25.4178,25.435,25.4092,25.435,43080.0
2018-07-30 12:40:00,29.55,29.58,29.52,29.56,48977.0,25.435,25.4608,25.4092,25.4436,48977.0
2018-07-30 12:45:00,29.55,29.57,29.5,29.52,125401.0,25.435,25.4522,25.392,25.4092,125401.0
2018-07-30 12:50:00,29.52,29.52,29.49,29.5,86653.0,25.4092,25.4092,25.3833,25.392,86653.0
2018-07-30 12:55:00,29.5,29.57,29.49,29.56,42104.0,25.392,25.4522,25.3833,25.4436,42104.0
2018-07-30 13:00:00,29.56,29.58,29.54,29.54,94433.0,25.4436,25.4608,25.4264,25.4264,94433.0
2018-07-30 13:05:00,29.54,29.55,29.53,29.54,60464.0,25.4264,25.435,25.4178,25.4264,60464.0
2018-07-30 13:10:00,29.54,29.55,29.52,29.52,22571.0,25.4264,25.435,25.4092,25.4092,22571.0
2018-07-30 13:15:00,29.53,29.54,29.51,29.53,50209.0,25.4178,25.4264,25.4006,25.4178,50209.0
2018-07-30 13:20:00,29.52,29.54,29.5,29.51,39879.0,25.4092,25.4264,25.392,25.4006,39879.0
2018-07-30 13:25:00,29.52,29.57,29.51,29.57,56007.0,25.4092,25.4522,25.4006,25.4522,56007.0
2018-07-30 13:30:00,29.57,29.68,29.56,29.68,99149.0,25.4522,25.5469,25.4436,25.5469,99149.0
2018-07-30 13:35:00,29.68,29.74,29.67,29.72,120338.0,25.5469,25.5985,25.5383,25.5813,120338.0
2018-07-30 13:40:00,29.72,29.8,29.71,29.77,370970.0,25.5813,25.6502,25.5727,25.6244,370970.0
2018-07-30 13:45:00,29.77,29.77,29.69,29.7,57398.0,25.6244,25.6244,25.5555,25.5641,57398.0
2018-07-30 13:50:00,29.69,29.72,29.69,29.69,68017.0,25.5555,25.5813,25.5555,25.5555,68017.0
2018-07-30 13:55:00,29.69,29.69,29.66,29.66,40087.0,25.5555,25.5555,25.5297,25.5297,40087.0
2018-07-30 14:00:00,29.67,29.68,29.65,29.66,77449.0,25.5383,25.5469,25.5211,25.5297,77449.0
2018-07-30 14:05:00,29.66,29.66,29.6,29.6,41177.0,25.5297,25.5297,25.478,25.478,41177.0
2018-07-30 14:10:00,29.61,29.63,29.6,29.63,86177.0,25.4866,25.5038,25.478,25.5038,86177.0
2018-07-30 14:15:00,29.63,29.63,29.6,29.61,75102.0,25.5038,25.5038,25.478,25.4866,75102.0
2018-07-30 14:20:00,29.6,29.62,29.59,29.6,55246.0,25.478,25.4952,25.4694,25.478,55246.0
2018-07-30 14:25:00,29.61,29.7,29.59,29.7,116714.0,25.4866,25.5641,25.4694,25.5641,116714.0
2018-07-30 14:30:00,29.7,29.73,29.69,29.73,104037.0,25.5641,25.5899,25.5555,25.5899,104037.0
2018-07-30 14:35:00,29.73,29.75,29.7,29.71,57273.0,25.5899,25.6071,25.5641,25.5727,57273.0
2018-07-30 14:40:00,29.71,29.72,29.69,29.7,43368.0,25.5727,25.5813,25.5555,25.5641,43368.0
2018-07-30 14:45:00,29.7,29.72,29.69,29.71,59199.0,25.5641,25.5813,25.5555,25.5727,59199.0
2018-07-30 14:50:00,29.71,29.73,29.71,29.73,76966.0,25.5727,25.5899,25.5727,25.5899,76966.0
2018-07-30 14:55:00,29.73,29.8,29.72,29.77,101419.0,25.5899,25.6502,25.5813,25.6244,101419.0
2018-07-30 15:00:00,29.77,29.79,29.76,29.79,51661.0,25.6244,25.6416,25.6157,25.6416,51661.0
2018-07-30 15:05:00,29.79,29.83,29.79,29.83,104300.0,25.6416,25.676,25.6416,25.676,104300.0
2018-07-30 15:10:00,29.83,29.84,29.75,29.77,110622.0,25.676,25.6846,25.6071,25.6244,110622.0
2018-07-30 15:15:00,29.76,29.77,29.69,29.71,114380.0,25.6157,25.6244,25.5555,25.5727,114380.0
2018-07-30 15:20:00,29.71,29.72,29.69,29.7,96857.0,25.5727,25.5813,25.5555,25.5641,96857.0
2018-07-30 15:25:00,29.7,29.73,29.66,29.67,169268.0,25.5641,25.5899,25.5297,25.5383,169268.0
2018-07-30 15:30:00,29.66,29.71,29.65,29.71,205884.0,25.5297,25.5727,25.5211,25.5727,205884.0
2018-07-30 15:35:00,29.71,29.72,29.68,29.69,131480.0,25.5727,25.5813,25.5469,25.5555,131480.0
2018-07-30 15:40:00,29.68,29.7,29.68,29.7,117311.0,25.5469,25.5641,25.5469,25.5641,117311.0
2018-07-30 15:45:00,29.69,29.71,29.66,29.69,262121.0,25.5555,25.5727,25.5297,25.5555,262121.0
2018-07-30 15:50:00,29.69,29.73,29.68,29.71,227770.0,25.5555,25.5899,25.5469,25.5727,227770.0
2018-07-30 15:55:00,29.72,29.73,29.7,29.72,516989.0,25.5813,25.5899,25.5641,25.5813,516989.0
2018-07-31 09:30:00,29.7,29.72,29.36,29.37,230604.0,25.5641,25.5813,25.2714,25.2801,230604.0
2018-07-31 09:35:00,29.37,29.37,29.0,29.09,160130.0,25.2801,25.2801,24.9616,25.039,160130.0
2018-07-31 09:40:00,29.08,29.21,29.06,29.2,203341.0,25.0304,25.1423,25.0132,25.1337,203341.0
2018-07-31 09:45:00,29.19,29.26,29.11,29.13,76065.0,25.1251,25.1854,25.0563,25.0735,76065.0
2018-07-31 09:50:00,29.14,29.28,29.12,29.27,132636.0,25.0821,25.2026,25.0649,25.194,132636.0
2018-07-31 09:55:00,29.27,29.42,29.25,29.35,99129.0,25.194,25.3231,25.1768,25.2628,99129.0
2018-07-31 10:00:00,29.34,29.36,29.3,29.35,65194.0,25.2542,25.2714,25.2198,25.2628,65194.0
2018-07-31 10:05:00,29.35,29.35,29.26,29.29,148656.0,25.2628,25.2628,25.1854,25.2112,148656.0
2018-07-31 10:10:00,29.29,29.3,29.27,29.3,94560.0,25.2112,25.2198,25.194,25.2198,94560.0
2018-07-31 10:15:00,29.3,29.3,29.21,29.25,190792.0,25.2198,25.2198,25.1423,25.1768,190792.0
2018-07-31 10:20:00,29.25,29.3,29.22,29.23,76669.0,25.1768,25.2198,25.1509,25.1595,76669.0
2018-07-31 10:25:00,29.22,29.26,29.21,29.25,46747.0,25.1509,25.1854,25.1423,25.1768,46747.0
2018-07-31 10:30:00,29.26,29.26,29.18,29.2,78339.0,25.1854,25.1854,25.1165,25.1337,78339.0
2018-07-31 10:35:00,29.2,29.21,29.12,29.12,70936.0,25.1337,25.1423,25.0649,25.0649,70936.0
2018-07-31 10:40:00,29.13,29.13,29.08,29.11,51431.0,25.0735,25.0735,25.0304,25.0563,51431.0
2018-07-31 10:45:00,29.1,29.15,29.1,29.11,83186.0,25.0477,25.0907,25.0477,25.0563,83186.0
2018-07-31 10:50:00,29.12,29.12,29.06,29.11,57832.0,25.0649,25.0649,25.0132,25.0563,57832.0
2018-07-31 10:55:00,29.11,29.13,29.09,29.13,44797.0,25.0563,25.0735,25.039,25.0735,44797.0
2018-07-31 11:00:00,29.13,29.18,29.13,29.14,58555.0,25.0735,25.1165,25.0735,25.0821,58555.0
2018-07-31 11:05:00,29.15,29.15,29.11,29.13,59985.0,25.0907,25.0907,25.0563,25.0735,59985.0
2018-07-31 11:10:00,29.13,29.14,29.09,29.1,83958.0,25.0735,25.0821,25.039,25.0477,83958.0
2018-07-31 11:15:00,29.09,29.1,29.04,29.09,67792.0,25.039,25.0477,24.996,25.039,67792.0
2018-07-31 11:20:00,29.09,29.13,29.08,29.1,50340.0,25.039,25.0735,25.0304,25.0477,50340.0
2018-07-31 11:25:00,29.1,29.1,29.06,29.09,37657.0,25.0477,25.0477,25.0132,25.039,37657.0
2018-07-31 11:30:00,29.09,29.1,29.05,29.06,51852.0,25.039,25.0477,25.0046,25.0132,51852.0
2018-07-31 11:35:00,29.06,29.08,29.02,29.03,342438.0,25.0132,25.0304,24.9788,24.9874,342438.0
2018-07-31 11:40:00,29.03,29.04,28.92,28.92,79947.0,24.9874,24.996,24.8927,24.8927,79947.0
2018-07-31 11:45:00,28.92,28.95,28.89,28.93,115232.0,24.8927,24.9185,24.8669,24.9013,115232.0
2018-07-31 11:50:00,28.94,29.01,28.89,28.98,126474.0,24.9099,24.9702,24.8669,24.9444,126474.0
2018-07-31 11:55:00,28.98,29.1,28.96,29.07,184883.0,24.9444,25.0477,24.9271,25.0218,184883.0
2018-07-31 12:00:00,29.07,29.09,29.03,29.04,58712.0,25.0218,25.039,24.9874,24.996,58712.0
2018-07-31 12:05:00,29.05,29.06,29.02,29.03,48977.0,25.0046,25.0132,24.9788,24.9874,48977.0
2018-07-31 12:10:00,29.04,29.04,28.97,29.0,69115.0,24.996,24.996,24.9358,24.9616,69115.0
2018-07-31 12:15:00,29.0,29.05,28.99,29.01,72695.0,24.9616,25.0046,24.953,24.9702,72695.0
2018-07-31 12:20:00,29.02,29.03,28.99,29.01,51924.0,24.9788,24.9874,24.953,24.9702,51924.0
2018-07-31 12:25:00,29.01,29.05,29.0,29.02,347295.0,24.9702,25.0046,24.9616,24.9788,347295.0
2018-07-31 12:30:00,29.03,29.05,29.01,29.02,62710.0,24.9874,25.0046,24.9702,24.9788,62710.0
2018-07-31 12:35:00,29.01,29.03,28.99,29.0,72425.0,24.9702,24.9874,24.953,24.9616,72425.0
2018-07-31 12:40:00,29.01,29.06,29.0,29.05,82459.0,24.9702,25.0132,24.9616,25.0046,82459.0
2018-07-31 12:45:00,29.05,29.05,29.02,29.04,86387.0,25.0046,25.0046,24.9788,24.996,86387.0
2018-07-31 12:50:00,29.04,29.05,28.99,29.01,164660.0,24.996,25.0046,24.953,24.9702,164660.0
2018-07-31 12:55:00,29.01,29.01,28.95,28.95,78385.0,24.9702,24.9702,24.9185,24.9185,78385.0
2018-07-31 13:00:00,28.95,28.96,28.92,28.93,53096.0,24.9185,24.9271,24.8927,24.9013,53096.0
2018-07-31 13:05:00,28.92,28.93,28.9,28.93,55582.0,24.8927,24.9013,24.8755,24.9013,55582.0
2018-07-31 13:10:00,28.93,28.95,28.92,28.93,40130.0,24.9013,24.9185,24.8927,24.9013,40130.0
2018-07-31 13:15:00,28.93,28.97,28.92,28.95,34565.0,24.9013,24.9358,24.8927,24.9185,34565.0
2018-07-31 13:20:00,28.95,28.98,28.94,28.98,52175.0,24.9185,24.9444,24.9099,24.9444,52175.0
2018-07-31 13:25:00,28.98,29.0,28.96,29.0,29361.0,24.9444,24.9616,24.9271,24.9616,29361.0
2018-07-31 13:30:00,29.0,29.0,28.95,28.96,35159.0,24.9616,24.9616,24.9185,24.9271,35159.0
2018-07-31 13:35:00,28.96,29.0,28.95,28.98,39338.0,24.9271,24.9616,24.9185,24.9444,39338.0
2018-07-31 13:40:00,28.98,29.03,28.97,29.03,47880.0,24.9444,24.9874,24.9358,24.9874,47880.0
2018-07-31 13:45:00,29.03,29.03,28.98,29.0,32525.0,24.9874,24.9874,24.9444,24.9616,32525.0
2018-07-31 13:50:00,29.0,29.05,28.99,29.01,52570.0,24.9616,25.0046,24.953,24.9702,52570.0
2018-07-31 13:55:00,29.02,29.04,29.01,29.04,35346.0,24.9788,24.996,24.9702,24.996,35346.0
2018-07-31 14:00:00,29.04,29.04,29.01,29.03,38515.0,24.996,24.996,24.9702,24.9874,38515.0
2018-07-31 14:05:00,29.03,29.03,29.01,29.01,51414.0,24.9874,24.9874,24.9702,24.9702,51414.0
2018-07-31 14:10:00,29.02,29.03,29.0,29.01,21320.0,24.9788,24.9874,24.9616,24.9702,21320.0
2018-07-31 14:15:00,29.01,29.04,29.0,29.02,29634.0,24.9702,24.996,24.9616,24.9788,29634.0
2018-07-31 14:20:00,29.03,29.04,29.01,29.02,63077.0,24.9874,24.996,24.9702,24.9788,63077.0
2018-07-31 14:25:00,29.03,29.06,29.02,29.05,51244.0,24.9874,25.0132,24.9788,25.0046,51244.0
2018-07-31 14:30:00,29.04,29.06,29.01,29.02,101355.0,24.996,25.0132,24.9702,24.9788,101355.0
2018-07-31 14:35:00,29.02,29.05,29.01,29.03,52634.0,24.9788,25.0046,24.9702,24.9874,52634.0
2018-07-31 14:40:00,29.02,29.03,29.01,29.03,39319.0,24.9788,24.9874,24.9702,24.9874,39319.0
2018-07-31 14:45:00,29.02,29.03,29.01,29.02,28163.0,24.9788,24.9874,24.9702,24.9788,28163.0
2018-07-31 14:50:00,29.02,29.02,28.98,29.0,53384.0,24.9788,24.9788,24.9444,24.9616,53384.0
2018-07-31 14:55:00,28.99,29.02,28.98,29.02,69183.0,24.953,24.9788,24.9444,24.9788,69183.0
2018-07-31 15:00:00,29.02,29.02,29.0,29.01,58672.0,24.9788,24.9788,24.9616,24.9702,58672.0
2018-07-31 15:05:00,29.01,29.01,28.98,29.01,50350.0,24.9702,24.9702,24.9444,24.9702,50350.0
2018-07-31 15:10:00,29.01,29.01,28.99,28.99,85470.0,24.9702,24.9702,24.953,24.953,85470.0
2018-07-31 15:15:00,28.99,29.02,28.98,29.0,93002.0,24.953,24.9788,24.9444,24.9616,93002.0
2018-07-31 15:20:00,28.99,29.01,28.99,29.0,42624.0,24.953,24.9702,24.953,24.9616,42624.0
2018-07-31 15:25:00,28.99,29.02,28.97,28.97,100853.0,24.953,24.9788,24.9358,24.9358,100853.0
2018-07-31 15:30:00,28.98,29.0,28.95,28.98,84998.0,24.9444,24.9616,24.9185,24.9444,84998.0
2018-07-31 15:35:00,28.98,29.0,28.97,29.0,89428.0,24.9444,24.9616,24.9358,24.9616,89428.0
2018-07-31 15:40:00,29.0,29.0,28.97,28.98,87604.0,24.9616,24.9616,24.9358,24.9444,87604.0
2018-07-31 15:45:00,28.98,29.0,28.96,28.99,224616.0,24.9444,24.9616,24.9271,24.953,224616.0
2018-07-31 15:50:00,28.99,29.0,28.95,28.97,330021.0,24.953,24.9616,24.9185,24.9358,330021.0
2018-07-31 15:55:00,28.98,29.0,28.96,28.98,614991.0,24.9444,24.9616,24.9271,24.9444,614991.0
2018-08-01 09:30:00,29.36,29.36,28.86,28.87,269126.0,25.2714,25.2714,24.8411,24.8497,269126.0
2018-08-01 09:35:00,28.87,29.02,28.84,28.96,146250.0,24.8497,24.9788,24.8239,24.9271,146250.0
2018-08-01 09:40:00,28.96,28.98,28.87,28.98,47788.0,24.9271,24.9444,24.8497,24.9444,47788.0
2018-08-01 09:45:00,28.97,29.02,28.91,28.98,63263.0,24.9358,24.9788,24.8841,24.9444,63263.0
2018-08-01 09:50:00,28.98,29.0,28.92,28.98,56106.0,24.9444,24.9616,24.8927,24.9444,56106.0
2018-08-01 09:55:00,28.98,29.01,28.94,28.95,58445.0,24.9444,24.9702,24.9099,24.9185,58445.0
2018-08-01 10:00:00,28.95,28.96,28.8,28.84,57757.0,24.9185,24.9271,24.7894,24.8239,57757.0
2018-08-01 10:05:00,28.85,28.9,28.84,28.89,20140.0,24.8325,24.8755,24.8239,24.8669,20140.0
2018-08-01 10:10:00,28.9,28.96,28.87,28.95,34245.0,24.8755,24.9271,24.8497,24.9185,34245.0
2018-08-01 10:15:00,28.95,28.98,28.9,28.96,116888.0,24.9185,24.9444,24.8755,24.9271,116888.0
2018-08-01 10:20:00,28.96,29.01,28.95,28.99,54078.0,24.9271,24.9702,24.9185,24.953,54078.0
2018-08-01 10:25:00,28.98,29.0,28.94,28.97,55833.0,24.9444,24.9616,24.9099,24.9358,55833.0
2018-08-01 10:30:00,28.97,29.02,28.97,28.97,90310.0,24.9358,24.9788,24.9358,24.9358,90310.0
2018-08-01 10:35:00,28.98,29.06,28.97,29.01,122716.0,24.9444,25.0132,24.9358,24.9702,122716.0
2018-08-01 10:40:00,29.0,29.01,28.96,28.99,140124.0,24.9616,24.9702,24.9271,24.953,140124.0
2018-08-01 10:45:00,28.98,28.99,28.92,28.93,64800.0,24.9444,24.953,24.8927,24.9013,64800.0
2018-08-01 10:50:00,28.94,28.98,28.89,28.96,103036.0,24.9099,24.9444,24.8669,24.9271,103036.0
2018-08-01 10:55:00,28.97,29.01,28.97,28.99,75710.0,24.9358,24.9702,24.9358,24.953,75710.0
2018-08-01 11:00:00,28.99,29.01,28.95,28.95,242224.0,24.953,24.9702,24.9185,24.9185,242224.0
2018-08-01 11:05:00,28.95,28.98,28.93,28.95,18993.0,24.9185,24.9444,24.9013,24.9185,18993.0
2018-08-01 11:10:00,28.95,28.96,28.87,28.87,43331.0,24.9185,24.9271,24.8497,24.8497,43331.0
2018-08-01 11:15:00,28.88,28.91,28.87,28.91,25624.0,24.8583,24.8841,24.8497,24.8841,25624.0
2018-08-01 11:20:00,28.91,28.91,28.86,28.89,35956.0,24.8841,24.8841,24.8411,24.8669,35956.0
2018-08-01 11:25:00,28.9,28.9,28.86,28.88,20408.0,24.8755,24.8755,24.8411,24.8583,20408.0
2018-08-01 11:30:00,28.87,28.91,28.86,28.91,50712.0,24.8497,24.8841,24.8411,24.8841,50712.0
2018-08-01 11:35:00,28.91,28.93,28.88,28.89,26497.0,24.8841,24.9013,24.8583,24.8669,26497.0
2018-08-01 11:40:00,28.89,28.9,28.86,28.87,22602.0,24.8669,24.8755,24.8411,24.8497,22602.0
2018-08-01 11:45:00,28.88,28.88,28.83,28.84,31545.0,24.8583,24.8583,24.8153,24.8239,31545.0
2018-08-01 11:50:00,28.84,28.86,28.81,28.82,42217.0,24.8239,24.8411,24.798,24.8066,42217.0
2018-08-01 11:55:00,28.82,28.84,28.81,28.82,22592.0,24.8066,24.8239,24.798,24.8066,22592.0
2018-08-01 12:00:00,28.81,28.81,28.74,28.76,79758.0,24.798,24.798,24.7378,24.755,79758.0
2018-08-01 12:05:00,28.77,28.77,28.74,28.75,60339.0,24.7636,24.7636,24.7378,24.7464,60339.0
2018-08-01 12:10:00,28.75,28.8,28.73,28.8,69723.0,24.7464,24.7894,24.7292,24.7894,69723.0
2018-08-01 12:15:00,28.79,28.81,28.76,28.81,22400.0,24.7808,24.798,24.755,24.798,22400.0
2018-08-01 12:20:00,28.81,28.82,28.75,28.77,43361.0,24.798,24.8066,24.7464,24.7636,43361.0
2018-08-01 12:25:00,28.77,28.77,28.74,28.76,19214.0,24.7636,24.7636,24.7378,24.755,19214.0
2018-08-01 12:30:00,28.75,28.77,28.72,28.74,93426.0,24.7464,24.7636,24.7206,24.7378,93426.0
2018-08-01 12:35:00,28.73,28.73,28.65,28.66,77976.0,24.7292,24.7292,24.6603,24.6689,77976.0
2018-08-01 12:40:00,28.66,28.66,28.64,28.65,51251.0,24.6689,24.6689,24.6517,24.6603,51251.0
2018-08-01 12:45:00,28.65,28.68,28.64,28.67,38497.0,24.6603,24.6861,24.6517,24.6775,38497.0
2018-08-01 12:50:00,28.67,28.71,28.66,28.7,27721.0,24.6775,24.712,24.6689,24.7034,27721.0
2018-08-01 12:55:00,28.7,28.71,28.66,28.68,40992.0,24.7034,24.712,24.6689,24.6861,40992.0
2018-08-01 13:00:00,28.68,28.69,28.64,28.64,51697.0,24.6861,24.6947,24.6517,24.6517,51697.0
2018-08-01 13:05:00,28.64,28.65,28.58,28.59,53269.0,24.6517,24.6603,24.6001,24.6087,53269.0
2018-08-01 13:10:00,28.59,28.64,28.58,28.63,36063.0,24.6087,24.6517,24.6001,24.6431,36063.0
2018-08-01 13:15:00,28.63,28.64,28.61,28.62,37031.0,24.6431,24.6517,24.6259,24.6345,37031.0
2018-08-01 13:20:00,28.62,28.63,28.6,28.62,16824.0,24.6345,24.6431,24.6173,24.6345,16824.0
2018-08-01 13:25:00,28.62,28.72,28.62,28.71,62386.0,24.6345,24.7206,24.6345,24.712,62386.0
2018-08-01 13:30:00,28.71,28.72,28.69,28.7,28025.0,24.712,24.7206,24.6947,24.7034,28025.0
2018-08-01 13:35:00,28.71,28.73,28.7,28.73,23641.0,24.712,24.7292,24.7034,24.7292,23641.0
2018-08-01 13:40:00,28.72,28.74,28.72,28.74,55413.0,24.7206,24.7378,24.7206,24.7378,55413.0
2018-08-01 13:45:00,28.74,28.76,28.73,28.74,47821.0,24.7378,24.755,24.7292,24.7378,47821.0
2018-08-01 13:50:00,28.75,28.76,28.73,28.74,36770.0,24.7464,24.755,24.7292,24.7378,36770.0
2018-08-01 13:55:00,28.74,28.75,28.71,28.73,54718.0,24.7378,24.7464,24.712,24.7292,54718.0
2018-08-01 14:00:00,28.72,28.73,28.65,28.66,56829.0,24.7206,24.7292,24.6603,24.6689,56829.0
2018-08-01 14:05:00,28.66,28.71,28.65,28.7,44645.0,24.6689,24.712,24.6603,24.7034,44645.0
2018-08-01 14:10:00,28.7,28.72,28.68,28.72,42479.0,24.7034,24.7206,24.6861,24.7206,42479.0
2018-08-01 14:15:00,28.71,28.73,28.7,28.71,109194.0,24.712,24.7292,24.7034,24.712,109194.0
2018-08-01 14:20:00,28.71,28.71,28.68,28.71,57224.0,24.712,24.712,24.6861,24.712,57224.0
2018-08-01 14:25:00,28.71,28.71,28.69,28.71,34626.0,24.712,24.712,24.6947,24.712,34626.0
2018-08-01 14:30:00,28.71,28.71,28.68,28.68,32212.0,24.712,24.712,24.6861,24.6861,32212.0
2018-08-01 14:35:00,28.69,28.71,28.68,28.7,67658.0,24.6947,24.712,24.6861,24.7034,67658.0
2018-08-01 14:40:00,28.69,28.7,28.66,28.69,57929.0,24.6947,24.7034,24.6689,24.6947,57929.0
2018-08-01 14:45:00,28.69,28.75,28.67,28.75,99829.0,24.6947,24.7464,24.6775,24.7464,99829.0
2018-08-01 14:50:00,28.75,28.76,28.72,28.73,119808.0,24.7464,24.755,24.7206,24.7292,119808.0
2018-08-01 14:55:00,28.74,28.76,28.72,28.74,64071.0,24.7378,24.755,24.7206,24.7378,64071.0
2018-08-01 15:00:00,28.74,28.75,28.72,28.72,51817.0,24.7378,24.7464,24.7206,24.7206,51817.0
2018-08-01 15:05:00,28.72,28.73,28.7,28.73,44219.0,24.7206,24.7292,24.7034,24.7292,44219.0
2018-08-01 15:10:00,28.73,28.75,28.72,28.73,45097.0,24.7292,24.7464,24.7206,24.7292,45097.0
2018-08-01 15:15:00,28.73,28.74,28.72,28.73,29330.0,24.7292,24.7378,24.7206,24.7292,29330.0
2018-08-01 15:20:00,28.73,28.78,28.72,28.78,59212.0,24.7292,24.7722,24.7206,24.7722,59212.0
2018-08-01 15:25:00,28.78,28.8,28.76,28.8,68674.0,24.7722,24.7894,24.755,24.7894,68674.0
2018-08-01 15:30:00,28.8,28.8,28.74,28.75,81155.0,24.7894,24.7894,24.7378,24.7464,81155.0
2018-08-01 15:35:00,28.75,28.76,28.73,28.76,68078.0,24.7464,24.755,24.7292,24.755,68078.0
2018-08-01 15:40:00,28.76,28.77,28.74,28.75,91302.0,24.755,24.7636,24.7378,24.7464,91302.0
2018-08-01 15:45:00,28.74,28.77,28.72,28.74,122775.0,24.7378,24.7636,24.7206,24.7378,122775.0
2018-08-01 15:50:00,28.73,28.74,28.7,28.74,163193.0,24.7292,24.7378,24.7034,24.7378,163193.0
2018-08-01 15:55:00,28.74,28.74,28.68,28.68,409598.0,24.7378,24.7378,24.6861,24.6861,409598.0
2018-08-02 09:30:00,28.62,28.99,28.62,28.98,164682.0,24.6345,24.953,24.6345,24.9444,164682.0
2018-08-02 09:35:00,28.99,29.0,28.86,28.95,1131325.0,24.953,24.9616,24.8411,24.9185,1131325.0
2018-08-02 09:40:00,28.95,29.01,28.87,28.87,69730.0,24.9185,24.9702,24.8497,24.8497,69730.0
2018-08-02 09:45:00,28.87,29.01,28.86,28.98,287468.0,24.8497,24.9702,24.8411,24.9444,287468.0
2018-08-02 09:50:00,28.96,29.06,28.91,28.96,118991.0,24.9271,25.0132,24.8841,24.9271,118991.0
2018-08-02 09:55:00,28.96,28.96,28.81,28.92,81535.0,24.9271,24.9271,24.798,24.8927,81535.0
2018-08-02 10:00:00,28.92,28.97,28.89,28.94,55609.0,24.8927,24.9358,24.8669,24.9099,55609.0
2018-08-02 10:05:00,28.94,28.99,28.92,28.98,35377.0,24.9099,24.953,24.8927,24.9444,35377.0
2018-08-02 10:10:00,28.98,29.04,28.96,29.0,104646.0,24.9444,24.996,24.9271,24.9616,104646.0
2018-08-02 10:15:00,28.99,29.04,28.96,29.02,108593.0,24.953,24.996,24.9271,24.9788,108593.0
2018-08-02 10:20:00,29.03,29.08,29.02,29.06,55500.0,24.9874,25.0304,24.9788,25.0132,55500.0
2018-08-02 10:25:00,29.07,29.1,29.0,29.01,88879.0,25.0218,25.0477,24.9616,24.9702,88879.0
2018-08-02 10:30:00,29.01,29.05,28.95,29.0,67737.0,24.9702,25.0046,24.9185,24.9616,67737.0
2018-08-02 10:35:00,28.99,29.06,28.93,29.05,110362.0,24.953,25.0132,24.9013,25.0046,110362.0
2018-08-02 10:40:00,29.05,29.11,28.99,29.01,365785.0,25.0046,25.0563,24.953,24.9702,365785.0
2018-08-02 10:45:00,29.01,29.1,28.97,29.09,105038.0,24.9702,25.0477,24.9358,25.039,105038.0
2018-08-02 10:50:00,29.09,29.25,29.07,29.24,165521.0,25.039,25.1768,25.0218,25.1682,165521.0
2018-08-02 10:55:00,29.24,29.34,29.24,29.27,161412.0,25.1682,25.2542,25.1682,25.194,161412.0
2018-08-02 11:00:00,29.27,29.33,29.21,29.23,89430.0,25.194,25.2456,25.1423,25.1595,89430.0
2018-08-02 11:05:00,29.23,29.26,29.17,29.18,73525.0,25.1595,25.1854,25.1079,25.1165,73525.0
2018-08-02 11:10:00,29.17,29.2,29.13,29.17,64325.0,25.1079,25.1337,25.0735,25.1079,64325.0
2018-08-02 11:15:00,29.17,29.21,29.14,29.19,67240.0,25.1079,25.1423,25.0821,25.1251,67240.0
2018-08-02 11:20:00,29.19,29.22,29.17,29.18,38642.0,25.1251,25.1509,25.1079,25.1165,38642.0
2018-08-02 11:25:00,29.18,29.2,29.16,29.17,62988.0,25.1165,25.1337,25.0993,25.1079,62988.0
2018-08-02 11:30:00,29.18,29.21,29.16,29.18,57083.0,25.1165,25.1423,25.0993,25.1165,57083.0
2018-08-02 11:35:00,29.18,29.21,29.16,29.17,71894.0,25.1165,25.1423,25.0993,25.1079,71894.0
2018-08-02 11:40:00,29.17,29.21,29.15,29.16,76729.0,25.1079,25.1423,25.0907,25.0993,76729.0
2018-08-02 11:45:00,29.16,29.21,29.14,29.18,79318.0,25.0993,25.1423,25.0821,25.1165,79318.0
2018-08-02 11:50:00,29.18,29.21,29.17,29.2,81256.0,25.1165,25.1423,25.1079,25.1337,81256.0
2018-08-02 11:55:00,29.2,29.2,29.15,29.19,69813.0,25.1337,25.1337,25.0907,25.1251,69813.0
2018-08-02 12:00:00,29.19,29.21,29.16,29.21,288961.0,25.1251,25.1423,25.0993,25.1423,288961.0
2018-08-02 12:05:00,29.21,29.24,29.2,29.2,102870.0,25.1423,25.1682,25.1337,25.1337,102870.0
2018-08-02 12:10:00,29.21,29.27,29.2,29.26,88030.0,25.1423,25.194,25.1337,25.1854,88030.0
2018-08-02 12:15:00,29.25,29.37,29.24,29.37,259114.0,25.1768,25.2801,25.1682,25.2801,259114.0
2018-08-02 12:20:00,29.38,29.44,29.36,29.41,101360.0,25.2887,25.3403,25.2714,25.3145,101360.0
2018-08-02 12:25:00,29.41,29.5,29.4,29.5,182807.0,25.3145,25.392,25.3059,25.392,182807.0
2018-08-02 12:30:00,29.5,29.55,29.48,29.54,123823.0,25.392,25.435,25.3747,25.4264,123823.0
2018-08-02 12:35:00,29.55,29.56,29.47,29.49,100447.0,25.435,25.4436,25.3661,25.3833,100447.0
2018-08-02 12:40:00,29.48,29.51,29.42,29.42,66619.0,25.3747,25.4006,25.3231,25.3231,66619.0
2018-08-02 12:45:00,29.43,29.49,29.42,29.45,65944.0,25.3317,25.3833,25.3231,25.3489,65944.0
2018-08-02 12:50:00,29.45,29.5,29.44,29.49,58745.0,25.3489,25.392,25.3403,25.3833,58745.0
2018-08-02 12:55:00,29.5,29.53,29.48,29.52,74898.0,25.392,25.4178,25.3747,25.4092,74898.0
2018-08-02 13:00:00,29.52,29.52,29.47,29.48,51843.0,25.4092,25.4092,25.3661,25.3747,51843.0
2018-08-02 13:05:00,29.48,29.51,29.48,29.51,17430.0,25.3747,25.4006,25.3747,25.4006,17430.0
2018-08-02 13:10:00,29.51,29.51,29.46,29.48,31642.0,25.4006,25.4006,25.3575,25.3747,31642.0
2018-08-02 13:15:00,29.47,29.5,29.46,29.46,39365.0,25.3661,25.392,25.3575,25.3575,39365.0
2018-08-02 13:20:00,29.47,29.48,29.44,29.45,21346.0,25.3661,25.3747,25.3403,25.3489,21346.0
2018-08-02 13:25:00,29.44,29.47,29.44,29.46,33435.0,25.3403,25.3661,25.3403,25.3575,33435.0
2018-08-02 13:30:00,29.46,29.49,29.46,29.47,39600.0,25.3575,25.3833,25.3575,25.3661,39600.0
2018-08-02 13:35:00,29.46,29.47,29.44,29.46,39891.0,25.3575,25.3661,25.3403,25.3575,39891.0
2018-08-02 13:40:00,29.46,29.47,29.43,29.43,61240.0,25.3575,25.3661,25.3317,25.3317,61240.0
2018-08-02 13:45:00,29.43,29.45,29.42,29.45,18798.0,25.3317,25.3489,25.3231,25.3489,18798.0
2018-08-02 13:50:00,29.45,29.49,29.44,29.49,30674.0,25.3489,25.3833,25.3403,25.3833,30674.0
2018-08-02 13:55:00,29.49,29.53,29.48,29.53,29687.0,25.3833,25.4178,25.3747,25.4178,29687.0
2018-08-02 14:00:00,29.53,29.59,29.51,29.59,168087.0,25.4178,25.4694,25.4006,25.4694,168087.0
2018-08-02 14:05:00,29.59,29.59,29.52,29.57,109880.0,25.4694,25.4694,25.4092,25.4522,109880.0
2018-08-02 14:10:00,29.57,29.57,29.53,29.54,25076.0,25.4522,25.4522,25.4178,25.4264,25076.0
2018-08-02 14:15:00,29.54,29.56,29.51,29.53,58140.0,25.4264,25.4436,25.4006,25.4178,58140.0
2018-08-02 14:20:00,29.52,29.53,29.52,29.52,22298.0,25.4092,25.4178,25.4092,25.4092,22298.0
2018-08-02 14:25:00,29.53,29.53,29.5,29.51,47746.0,25.4178,25.4178,25.392,25.4006,47746.0
2018-08-02 14:30:00,29.51,29.54,29.47,29.53,96197.0,25.4006,25.4264,25.3661,25.4178,96197.0
2018-08-02 14:35:00,29.53,29.54,29.51,29.52,31293.0,25.4178,25.4264,25.4006,25.4092,31293.0
2018-08-02 14:40:00,29.51,29.57,29.51,29.55,91576.0,25.4006,25.4522,25.4006,25.435,91576.0
2018-08-02 14:45:00,29.54,29.56,29.52,29.53,43708.0,25.4264,25.4436,25.4092,25.4178,43708.0
2018-08-02 14:50:00,29.54,29.58,29.53,29.56,43187.0,25.4264,25.4608,25.4178,25.4436,43187.0
2018-08-02 14:55:00,29.56,29.57,29.55,29.57,30833.0,25.4436,25.4522,25.435,25.4522,30833.0
2018-08-02 15:00:00,29.57,29.63,29.56,29.63,55196.0,25.4522,25.5038,25.4436,25.5038,55196.0
2018-08-02 15:05:00,29.63,29.66,29.62,29.64,72088.0,25.5038,25.5297,25.4952,25.5125,72088.0
2018-08-02 15:10:00,29.64,29.66,29.63,29.66,51040.0,25.5125,25.5297,25.5038,25.5297,51040.0
2018-08-02 15:15:00,29.66,29.7,29.65,29.7,72175.0,25.5297,25.5641,25.5211,25.5641,72175.0
2018-08-02 15:20:00,29.7,29.72,29.69,29.72,67197.0,25.5641,25.5813,25.5555,25.5813,67197.0
2018-08-02 15:25:00,29.71,29.72,29.68,29.69,115716.0,25.5727,25.5813,25.5469,25.5555,115716.0
2018-08-02 15:30:00,29.68,29.7,29.64,29.7,109439.0,25.5469,25.5641,25.5125,25.5641,109439.0
2018-08-02 15:35:00,29.7,29.79,29.69,29.77,227214.0,25.5641,25.6416,25.5555,25.6244,227214.0
2018-08-02 15:40:00,29.77,29.79,29.73,29.77,124411.0,25.6244,25.6416,25.5899,25.6244,124411.0
2018-08-02 15:45:00,29.77,29.78,29.73,29.74,213378.0,25.6244,25.633,25.5899,25.5985,213378.0
2018-08-02 15:50:00,29.74,29.75,29.71,29.74,151928.0,25.5985,25.6071,25.5727,25.5985,151928.0
2018-08-02 15:55:00,29.74,29.75,29.72,29.74,447237.0,25.5985,25.6071,25.5813,25.5985,447237.0
2018-08-03 09:30:00,29.75,29.94,29.7,29.92,382309.0,25.6071,25.7707,25.5641,25.7535,382309.0
2018-08-03 09:35:00,29.92,30.15,29.91,30.08,839401.0,25.7535,25.9514,25.7449,25.8912,839401.0
2018-08-03 09:40:00,30.09,30.16,30.01,30.09,270221.0,25.8998,25.96,25.8309,25.8998,270221.0
2018-08-03 09:45:00,30.08,30.18,29.98,29.99,178851.0,25.8912,25.9773,25.8051,25.8137,178851.0
2018-08-03 09:50:00,30.0,30.05,29.96,30.02,104926.0,25.8223,25.8654,25.7879,25.8395,104926.0
2018-08-03 09:55:00,30.01,30.02,29.89,29.97,315576.0,25.8309,25.8395,25.7276,25.7965,315576.0
2018-08-03 10:00:00,29.96,30.1,29.94,30.05,184562.0,25.7879,25.9084,25.7707,25.8654,184562.0
2018-08-03 10:05:00,30.06,30.11,29.99,30.0,91031.0,25.874,25.917,25.8137,25.8223,91031.0
2018-08-03 10:10:00,30.0,30.01,29.98,29.99,98312.0,25.8223,25.8309,25.8051,25.8137,98312.0
2018-08-03 10:15:00,29.99,30.03,29.99,30.02,180405.0,25.8137,25.8481,25.8137,25.8395,180405.0
2018-08-03 10:20:00,30.02,30.06,29.96,30.05,163788.0,25.8395,25.874,25.7879,25.8654,163788.0
2018-08-03 10:25:00,30.05,30.1,30.02,30.08,106887.0,25.8654,25.9084,25.8395,25.8912,106887.0
2018-08-03 10:30:00,30.08,30.09,30.06,30.09,55012.0,25.8912,25.8998,25.874,25.8998,55012.0
2018-08-03 10:35:00,30.09,30.11,30.08,30.1,68729.0,25.8998,25.917,25.8912,25.9084,68729.0
2018-08-03 10:40:00,30.09,30.11,30.06,30.06,137742.0,25.8998,25.917,25.874,25.874,137742.0
2018-08-03 10:45:00,30.07,30.11,30.05,30.09,142822.0,25.8826,25.917,25.8654,25.8998,142822.0
2018-08-03 10:50:00,30.1,30.11,30.07,30.09,103414.0,25.9084,25.917,25.8826,25.8998,103414.0
2018-08-03 10:55:00,30.09,30.11,30.02,30.04,186330.0,25.8998,25.917,25.8395,25.8568,186330.0
2018-08-03 11:00:00,30.03,30.05,30.02,30.03,55142.0,25.8481,25.8654,25.8395,25.8481,55142.0
2018-08-03 11:05:00,30.03,30.05,30.0,30.0,173501.0,25.8481,25.8654,25.8223,25.8223,173501.0
2018-08-03 11:10:00,29.99,30.05,29.99,30.02,49294.0,25.8137,25.8654,25.8137,25.8395,49294.0
2018-08-03 11:15:00,30.02,30.03,29.99,30.0,47154.0,25.8395,25.8481,25.8137,25.8223,47154.0
2018-08-03 11:20:00,30.01,30.02,30.0,30.0,50231.0,25.8309,25.8395,25.8223,25.8223,50231.0
2018-08-03 11:25:00,30.0,30.01,29.91,29.91,108085.0,25.8223,25.8309,25.7449,25.7449,108085.0
2018-08-03 11:30:00,29.92,29.99,29.91,29.97,72464.0,25.7535,25.8137,25.7449,25.7965,72464.0
2018-08-03 11:35:00,29.98,30.0,29.97,29.99,58482.0,25.8051,25.8223,25.7965,25.8137,58482.0
2018-08-03 11:40:00,29.98,29.98,29.92,29.93,36101.0,25.8051,25.8051,25.7535,25.7621,36101.0
2018-08-03 11:45:00,29.93,29.95,29.91,29.91,47438.0,25.7621,25.7793,25.7449,25.7449,47438.0
2018-08-03 11:50:00,29.91,29.94,29.9,29.9,29536.0,25.7449,25.7707,25.7362,25.7362,29536.0
2018-08-03 11:55:00,29.9,29.92,29.89,29.91,47347.0,25.7362,25.7535,25.7276,25.7449,47347.0
2018-08-03 12:00:00,29.91,29.92,29.89,29.9,22854.0,25.7449,25.7535,25.7276,25.7362,22854.0
2018-08-03 12:05:00,29.9,29.9,29.86,29.86,44176.0,25.7362,25.7362,25.7018,25.7018,44176.0
2018-08-03 12:10:00,29.86,29.88,29.85,29.88,21955.0,25.7018,25.719,25.6932,25.719,21955.0
2018-08-03 12:15:00,29.87,29.91,29.87,29.89,44724.0,25.7104,25.7449,25.7104,25.7276,44724.0
2018-08-03 12:20:00,29.9,29.91,29.89,29.9,23153.0,25.7362,25.7449,25.7276,25.7362,23153.0
2018-08-03 12:25:00,29.9,29.9,29.88,29.89,48988.0,25.7362,25.7362,25.719,25.7276,48988.0
2018-08-03 12:30:00,29.89,29.91,29.88,29.89,24242.0,25.7276,25.7449,25.719,25.7276,24242.0
2018-08-03 12:35:00,29.89,29.9,29.87,29.9,18131.0,25.7276,25.7362,25.7104,25.7362,18131.0
2018-08-03 12:40:00,29.9,29.91,29.89,29.9,25138.0,25.7362,25.7449,25.7276,25.7362,25138.0
2018-08-03 12:45:00,29.9,29.9,29.88,29.9,21474.0,25.7362,25.7362,25.719,25.7362,21474.0
2018-08-03 12:50:00,29.9,29.92,29.89,29.91,49212.0,25.7362,25.7535,25.7276,25.7449,49212.0
2018-08-03 12:55:00,29.92,29.92,29.91,29.92,27457.0,25.7535,25.7535,25.7449,25.7535,27457.0
2018-08-03 13:00:00,29.92,29.92,29.88,29.88,27213.0,25.7535,25.7535,25.719,25.719,27213.0
2018-08-03 13:05:00,29.88,29.88,29.83,29.87,40270.0,25.719,25.719,25.676,25.7104,40270.0
2018-08-03 13:10:00,29.86,29.87,29.83,29.84,247167.0,25.7018,25.7104,25.676,25.6846,247167.0
2018-08-03 13:15:00,29.85,29.86,29.84,29.85,26054.0,25.6932,25.7018,25.6846,25.6932,26054.0
2018-08-03 13:20:00,29.85,29.87,29.84,29.87,11717.0,25.6932,25.7104,25.6846,25.7104,11717.0
2018-08-03 13:25:00,29.87,29.88,29.86,29.88,26664.0,25.7104,25.719,25.7018,25.719,26664.0
2018-08-03 13:30:00,29.88,29.89,29.86,29.87,24337.0,25.719,25.7276,25.7018,25.7104,24337.0
2018-08-03 13:35:00,29.88,29.9,29.87,29.9,28759.0,25.719,25.7362,25.7104,25.7362,28759.0
2018-08-03 13:40:00,29.9,29.9,29.89,29.9,21568.0,25.7362,25.7362,25.7276,25.7362,21568.0
2018-08-03 13:45:00,29.9,29.9,29.88,29.89,38020.0,25.7362,25.7362,25.719,25.7276,38020.0
2018-08-03 13:50:00,29.89,29.9,29.88,29.89,27012.0,25.7276,25.7362,25.719,25.7276,27012.0
2018-08-03 13:55:00,29.89,29.95,29.88,29.94,63680.0,25.7276,25.7793,25.719,25.7707,63680.0
2018-08-03 14:00:00,29.94,29.94,29.92,29.93,19592.0,25.7707,25.7707,25.7535,25.7621,19592.0
2018-08-03 14:05:00,29.92,29.93,29.9,29.91,29750.0,25.7535,25.7621,25.7362,25.7449,29750.0
2018-08-03 14:10:00,29.92,29.92,29.89,29.91,57730.0,25.7535,25.7535,25.7276,25.7449,57730.0
2018-08-03 14:15:00,29.9,29.91,29.89,29.89,18726.0,25.7362,25.7449,25.7276,25.7276,18726.0
2018-08-03 14:20:00,29.89,29.91,29.87,29.91,28961.0,25.7276,25.7449,25.7104,25.7449,28961.0
2018-08-03 14:25:00,29.91,29.91,29.89,29.91,24860.0,25.7449,25.7449,25.7276,25.7449,24860.0
2018-08-03 14:30:00,29.91,29.92,29.9,29.92,13352.0,25.7449,25.7535,25.7362,25.7535,13352.0
2018-08-03 14:35:00,29.92,29.93,29.91,29.92,13914.0,25.7535,25.7621,25.7449,25.7535,13914.0
2018-08-03 14:40:00,29.93,29.95,29.92,29.95,37877.0,25.7621,25.7793,25.7535,25.7793,37877.0
2018-08-03 14:45:00,29.94,29.96,29.94,29.95,28759.0,25.7707,25.7879,25.7707,25.7793,28759.0
2018-08-03 14:50:00,29.96,29.96,29.94,29.95,32018.0,25.7879,25.7879,25.7707,25.7793,32018.0
2018-08-03 14:55:00,29.96,29.96,29.91,29.92,35670.0,25.7879,25.7879,25.7449,25.7535,35670.0
2018-08-03 15:00:00,29.92,29.92,29.9,29.91,26225.0,25.7535,25.7535,25.7362,25.7449,26225.0
2018-08-03 15:05:00,29.92,29.93,29.9,29.92,35572.0,25.7535,25.7621,25.7362,25.7535,35572.0
2018-08-03 15:10:00,29.93,29.95,29.91,29.93,35027.0,25.7621,25.7793,25.7449,25.7621,35027.0
2018-08-03 15:15:00,29.93,29.95,29.93,29.95,26099.0,25.7621,25.7793,25.7621,25.7793,26099.0
2018-08-03 15:20:00,29.95,29.95,29.92,29.94,56575.0,25.7793,25.7793,25.7535,25.7707,56575.0
2018-08-03 15:25:00,29.95,29.95,29.89,29.91,61160.0,25.7793,25.7793,25.7276,25.7449,61160.0
2018-08-03 15:30:00,29.91,29.91,29.9,29.91,21684.0,25.7449,25.7449,25.7362,25.7449,21684.0
2018-08-03 15:35:00,29.91,29.91,29.89,29.89,29686.0,25.7449,25.7449,25.7276,25.7276,29686.0
2018-08-03 15:40:00,29.9,29.9,29.89,29.89,44285.0,25.7362,25.7362,25.7276,25.7276,44285.0
2018-08-03 15:45:00,29.89,29.92,29.87,29.91,87667.0,25.7276,25.7535,25.7104,25.7449,87667.0
2018-08-03 15:50:00,29.91,29.92,29.89,29.91,100656.0,25.7449,25.7535,25.7276,25.7449,100656.0
2018-08-03 15:55:00,29.91,29.93,29.89,29.93,310493.0,25.7449,25.7621,25.7276,25.7621,310493.0
2018-08-06 09:30:00,29.94,30.06,29.87,29.93,128550.0,25.7707,25.874,25.7104,25.7621,128550.0
2018-08-06 09:35:00,29.93,30.14,29.89,30.11,155531.0,25.7621,25.9428,25.7276,25.917,155531.0
2018-08-06 09:40:00,30.12,30.2,30.02,30.02,294464.0,25.9256,25.9945,25.8395,25.8395,294464.0
2018-08-06 09:45:00,30.03,30.13,30.03,30.04,108630.0,25.8481,25.9342,25.8481,25.8568,108630.0
2018-08-06 09:50:00,30.04,30.07,29.98,29.99,112736.0,25.8568,25.8826,25.8051,25.8137,112736.0
2018-08-06 09:55:00,29.99,30.04,29.96,30.03,274356.0,25.8137,25.8568,25.7879,25.8481,274356.0
2018-08-06 10:00:00,30.03,30.03,29.9,29.93,83015.0,25.8481,25.8481,25.7362,25.7621,83015.0
2018-08-06 10:05:00,29.93,30.09,29.92,30.08,174793.0,25.7621,25.8998,25.7535,25.8912,174793.0
2018-08-06 10:10:00,30.09,30.19,30.09,30.18,119496.0,25.8998,25.9859,25.8998,25.9773,119496.0
2018-08-06 10:15:00,30.17,30.19,30.13,30.15,106662.0,25.9686,25.9859,25.9342,25.9514,106662.0
2018-08-06 10:20:00,30.15,30.17,30.08,30.09,45495.0,25.9514,25.9686,25.8912,25.8998,45495.0
2018-08-06 10:25:00,30.09,30.11,30.03,30.04,88939.0,25.8998,25.917,25.8481,25.8568,88939.0
2018-08-06 10:30:00,30.04,30.08,30.04,30.06,52140.0,25.8568,25.8912,25.8568,25.874,52140.0
2018-08-06 10:35:00,30.07,30.07,30.0,30.02,79565.0,25.8826,25.8826,25.8223,25.8395,79565.0
2018-08-06 10:40:00,30.02,30.05,30.01,30.03,32174.0,25.8395,25.8654,25.8309,25.8481,32174.0
2018-08-06 10:45:00,30.04,30.04,29.98,29.99,68093.0,25.8568,25.8568,25.8051,25.8137,68093.0
2018-08-06 10:50:00,30.0,30.0,29.98,29.99,35136.0,25.8223,25.8223,25.8051,25.8137,35136.0
2018-08-06 10:55:00,29.99,30.0,29.98,30.0,50124.0,25.8137,25.8223,25.8051,25.8223,50124.0
2018-08-06 11:00:00,29.99,30.0,29.96,29.98,55418.0,25.8137,25.8223,25.7879,25.8051,55418.0
2018-08-06 11:05:00,29.98,29.98,29.94,29.95,50379.0,25.8051,25.8051,25.7707,25.7793,50379.0
2018-08-06 11:10:00,29.95,29.97,29.93,29.94,64633.0,25.7793,25.7965,25.7621,25.7707,64633.0
2018-08-06 11:15:00,29.95,29.97,29.94,29.95,111297.0,25.7793,25.7965,25.7707,25.7793,111297.0
2018-08-06 11:20:00,29.96,30.0,29.96,29.99,58194.0,25.7879,25.8223,25.7879,25.8137,58194.0
2018-08-06 11:25:00,29.99,30.0,29.97,29.97,22759.0,25.8137,25.8223,25.7965,25.7965,22759.0
2018-08-06 11:30:00,29.98,29.99,29.96,29.99,31438.0,25.8051,25.8137,25.7879,25.8137,31438.0
2018-08-06 11:35:00,29.98,29.98,29.95,29.96,30420.0,25.8051,25.8051,25.7793,25.7879,30420.0
2018-08-06 11:40:00,29.96,29.99,29.95,29.97,29295.0,25.7879,25.8137,25.7793,25.7965,29295.0
2018-08-06 11:45:00,29.98,29.99,29.97,29.98,23211.0,25.8051,25.8137,25.7965,25.8051,23211.0
2018-08-06 11:50:00,29.98,30.0,29.98,30.0,30015.0,25.8051,25.8223,25.8051,25.8223,30015.0
2018-08-06 11:55:00,30.0,30.0,29.97,29.98,25008.0,25.8223,25.8223,25.7965,25.8051,25008.0
2018-08-06 12:00:00,29.98,29.98,29.96,29.97,35607.0,25.8051,25.8051,25.7879,25.7965,35607.0
2018-08-06 12:05:00,29.96,29.99,29.95,29.97,103137.0,25.7879,25.8137,25.7793,25.7965,103137.0
2018-08-06 12:10:00,29.97,30.0,29.96,30.0,74908.0,25.7965,25.8223,25.7879,25.8223,74908.0
2018-08-06 12:15:00,30.0,30.0,29.98,30.0,46785.0,25.8223,25.8223,25.8051,25.8223,46785.0
2018-08-06 12:20:00,30.0,30.03,29.99,30.02,107035.0,25.8223,25.8481,25.8137,25.8395,107035.0
2018-08-06 12:25:00,30.02,30.03,30.01,30.02,31103.0,25.8395,25.8481,25.8309,25.8395,31103.0
2018-08-06 12:30:00,30.02,30.03,30.0,30.01,26076.0,25.8395,25.8481,25.8223,25.8309,26076.0
2018-08-06 12:35:00,30.01,30.01,29.99,30.0,42192.0,25.8309,25.8309,25.8137,25.8223,42192.0
2018-08-06 12:40:00,30.0,30.01,29.99,30.0,40921.0,25.8223,25.8309,25.8137,25.8223,40921.0
2018-08-06 12:45:00,30.0,30.01,29.99,30.0,23811.0,25.8223,25.8309,25.8137,25.8223,23811.0
2018-08-06 12:50:00,30.01,30.01,29.98,30.01,60853.0,25.8309,25.8309,25.8051,25.8309,60853.0
2018-08-06 12:55:00,30.01,30.01,30.0,30.0,27327.0,25.8309,25.8309,25.8223,25.8223,27327.0
2018-08-06 13:00:00,30.01,30.01,30.0,30.01,18115.0,25.8309,25.8309,25.8223,25.8309,18115.0
2018-08-06 13:05:00,30.01,30.04,29.99,30.01,102165.0,25.8309,25.8568,25.8137,25.8309,102165.0
2018-08-06 13:10:00,30.01,30.03,30.0,30.01,30188.0,25.8309,25.8481,25.8223,25.8309,30188.0
2018-08-06 13:15:00,30.01,30.02,29.97,29.97,56786.0,25.8309,25.8395,25.7965,25.7965,56786.0
2018-08-06 13:20:00,29.97,29.98,29.94,29.94,29081.0,25.7965,25.8051,25.7707,25.7707,29081.0
2018-08-06 13:25:00,29.95,29.95,29.93,29.94,27530.0,25.7793,25.7793,25.7621,25.7707,27530.0
2018-08-06 13:30:00,29.95,29.95,29.91,29.92,49326.0,25.7793,25.7793,25.7449,25.7535,49326.0
2018-08-06 13:35:00,29.93,29.93,29.92,29.93,7799.0,25.7621,25.7621,25.7535,25.7621,7799.0
2018-08-06 13:40:00,29.92,29.92,29.87,29.88,57486.0,25.7535,25.7535,25.7104,25.719,57486.0
2018-08-06 13:45:00,29.89,29.89,29.88,29.89,10406.0,25.7276,25.7276,25.719,25.7276,10406.0
2018-08-06 13:50:00,29.89,29.89,29.87,29.88,58688.0,25.7276,25.7276,25.7104,25.719,58688.0
2018-08-06 13:55:00,29.88,29.88,29.85,29.88,29637.0,25.719,25.719,25.6932,25.719,29637.0
2018-08-06 14:00:00,29.88,29.9,29.86,29.89,32381.0,25.719,25.7362,25.7018,25.7276,32381.0
2018-08-06 14:05:00,29.9,29.9,29.88,29.89,36489.0,25.7362,25.7362,25.719,25.7276,36489.0
2018-08-06 14:10:00,29.89,29.89,29.88,29.89,18249.0,25.7276,25.7276,25.719,25.7276,18249.0
2018-08-06 14:15:00,29.88,29.93,29.88,29.91,98139.0,25.719,25.7621,25.719,25.7449,98139.0
2018-08-06 14:20:00,29.92,29.92,29.89,29.9,42284.0,25.7535,25.7535,25.7276,25.7362,42284.0
2018-08-06 14:25:00,29.91,29.91,29.88,29.89,42320.0,25.7449,25.7449,25.719,25.7276,42320.0
2018-08-06 14:30:00,29.89,29.9,29.87,29.89,41348.0,25.7276,25.7362,25.7104,25.7276,41348.0
2018-08-06 14:35:00,29.89,29.9,29.87,29.87,49162.0,25.7276,25.7362,25.7104,25.7104,49162.0
2018-08-06 14:40:00,29.88,29.9,29.87,29.9,60253.0,25.719,25.7362,25.7104,25.7362,60253.0
2018-08-06 14:45:00,29.9,29.9,29.89,29.9,17625.0,25.7362,25.7362,25.7276,25.7362,17625.0
2018-08-06 14:50:00,29.9,29.96,29.89,29.93,56943.0,25.7362,25.7879,25.7276,25.7621,56943.0
2018-08-06 14:55:00,29.93,29.95,29.92,29.94,16903.0,25.7621,25.7793,25.7535,25.7707,16903.0
2018-08-06 15:00:00,29.94,29.94,29.88,29.9,60868.0,25.7707,25.7707,25.719,25.7362,60868.0
2018-08-06 15:05:00,29.9,29.9,29.88,29.89,36202.0,25.7362,25.7362,25.719,25.7276,36202.0
2018-08-06 15:10:00,29.88,29.89,29.87,29.89,29786.0,25.719,25.7276,25.7104,25.7276,29786.0
2018-08-06 15:15:00,29.88,29.89,29.88,29.89,17593.0,25.719,25.7276,25.719,25.7276,17593.0
2018-08-06 15:20:00,29.89,29.91,29.88,29.89,54311.0,25.7276,25.7449,25.719,25.7276,54311.0
2018-08-06 15:25:00,29.89,29.89,29.88,29.89,39066.0,25.7276,25.7276,25.719,25.7276,39066.0
2018-08-06 15:30:00,29.89,29.95,29.89,29.94,72869.0,25.7276,25.7793,25.7276,25.7707,72869.0
2018-08-06 15:35:00,29.94,29.94,29.92,29.93,53157.0,25.7707,25.7707,25.7535,25.7621,53157.0
2018-08-06 15:40:00,29.92,29.94,29.91,29.93,72844.0,25.7535,25.7707,25.7449,25.7621,72844.0
2018-08-06 15:45:00,29.93,29.94,29.91,29.93,103911.0,25.7621,25.7707,25.7449,25.7621,103911.0
2018-08-06 15:50:00,29.92,29.93,29.9,29.91,99917.0,25.7535,25.7621,25.7362,25.7449,99917.0
2018-08-06 15:55:00,29.91,29.93,29.9,29.92,251659.0,25.7449,25.7621,25.7362,25.7535,251659.0
2018-08-07 09:30:00,30.13,30.17,29.9,30.03,137267.0,25.9342,25.9686,25.7362,25.8481,137267.0
2018-08-07 09:35:00,30.05,30.08,29.96,30.06,87570.0,25.8654,25.8912,25.7879,25.874,87570.0
2018-08-07 09:40:00,30.06,30.15,30.06,30.11,73595.0,25.874,25.9514,25.874,25.917,73595.0
2018-08-07 09:45:00,30.11,30.15,30.05,30.07,50654.0,25.917,25.9514,25.8654,25.8826,50654.0
2018-08-07 09:50:00,30.07,30.1,30.03,30.07,66718.0,25.8826,25.9084,25.8481,25.8826,66718.0
2018-08-07 09:55:00,30.07,30.13,30.07,30.11,31609.0,25.8826,25.9342,25.8826,25.917,31609.0
2018-08-07 10:00:00,30.12,30.12,30.06,30.12,140383.0,25.9256,25.9256,25.874,25.9256,140383.0
2018-08-07 10:05:00,30.12,30.12,30.0,30.04,52204.0,25.9256,25.9256,25.8223,25.8568,52204.0
2018-08-07 10:10:00,30.04,30.14,30.03,30.12,175804.0,25.8568,25.9428,25.8481,25.9256,175804.0
2018-08-07 10:15:00,30.12,30.16,30.09,30.11,263682.0,25.9256,25.96,25.8998,25.917,263682.0
2018-08-07 10:20:00,30.11,30.14,30.09,30.09,592529.0,25.917,25.9428,25.8998,25.8998,592529.0
2018-08-07 10:25:00,30.09,30.13,30.07,30.08,172563.0,25.8998,25.9342,25.8826,25.8912,172563.0
2018-08-07 10:30:00,30.09,30.16,30.08,30.13,111497.0,25.8998,25.96,25.8912,25.9342,111497.0
2018-08-07 10:35:00,30.12,30.17,30.1,30.15,119980.0,25.9256,25.9686,25.9084,25.9514,119980.0
2018-08-07 10:40:00,30.15,30.16,30.12,30.16,117266.0,25.9514,25.96,25.9256,25.96,117266.0
2018-08-07 10:45:00,30.16,30.2,30.15,30.19,109266.0,25.96,25.9945,25.9514,25.9859,109266.0
2018-08-07 10:50:00,30.19,30.25,30.16,30.19,109332.0,25.9859,26.0375,25.96,25.9859,109332.0
2018-08-07 10:55:00,30.18,30.22,30.17,30.21,44720.0,25.9773,26.0117,25.9686,26.0031,44720.0
2018-08-07 11:00:00,30.22,30.38,30.21,30.31,592355.0,26.0117,26.1494,26.0031,26.0892,592355.0
2018-08-07 11:05:00,30.31,30.33,30.28,30.32,120364.0,26.0892,26.1064,26.0633,26.0978,120364.0
2018-08-07 11:10:00,30.33,30.33,30.3,30.31,89360.0,26.1064,26.1064,26.0805,26.0892,89360.0
2018-08-07 11:15:00,30.31,30.32,30.23,30.26,99148.0,26.0892,26.0978,26.0203,26.0461,99148.0
2018-08-07 11:20:00,30.25,30.27,30.21,30.24,53159.0,26.0375,26.0547,26.0031,26.0289,53159.0
2018-08-07 11:25:00,30.24,30.28,30.24,30.24,31306.0,26.0289,26.0633,26.0289,26.0289,31306.0
2018-08-07 11:30:00,30.24,30.25,30.21,30.21,86023.0,26.0289,26.0375,26.0031,26.0031,86023.0
2018-08-07 11:35:00,30.21,30.22,30.19,30.2,43883.0,26.0031,26.0117,25.9859,25.9945,43883.0
2018-08-07 11:40:00,30.2,30.23,30.17,30.22,76785.0,25.9945,26.0203,25.9686,26.0117,76785.0
2018-08-07 11:45:00,30.22,30.23,30.19,30.21,22068.0,26.0117,26.0203,25.9859,26.0031,22068.0
2018-08-07 11:50:00,30.21,30.29,30.19,30.27,32545.0,26.0031,26.0719,25.9859,26.0547,32545.0
2018-08-07 11:55:00,30.27,30.28,30.25,30.25,22727.0,26.0547,26.0633,26.0375,26.0375,22727.0
2018-08-07 12:00:00,30.24,30.24,30.2,30.21,29456.0,26.0289,26.0289,25.9945,26.0031,29456.0
2018-08-07 12:05:00,30.21,30.23,30.19,30.21,31976.0,26.0031,26.0203,25.9859,26.0031,31976.0
2018-08-07 12:10:00,30.22,30.25,30.21,30.23,42065.0,26.0117,26.0375,26.0031,26.0203,42065.0
2018-08-07 12:15:00,30.23,30.23,30.21,30.21,25158.0,26.0203,26.0203,26.0031,26.0031,25158.0
2018-08-07 12:20:00,30.22,30.23,30.2,30.2,18643.0,26.0117,26.0203,25.9945,25.9945,18643.0
2018-08-07 12:25:00,30.2,30.21,30.18,30.21,25733.0,25.9945,26.0031,25.9773,26.0031,25733.0
2018-08-07 12:30:00,30.2,30.23,30.2,30.21,22658.0,25.9945,26.0203,25.9945,26.0031,22658.0
2018-08-07 12:35:00,30.22,30.27,30.21,30.27,48090.0,26.0117,26.0547,26.0031,26.0547,48090.0
2018-08-07 12:40:00,30.27,30.29,30.26,30.28,46557.0,26.0547,26.0719,26.0461,26.0633,46557.0
2018-08-07 12:45:00,30.28,30.29,30.23,30.24,42748.0,26.0633,26.0719,26.0203,26.0289,42748.0
2018-08-07 12:50:00,30.23,30.24,30.2,30.21,27835.0,26.0203,26.0289,25.9945,26.0031,27835.0
2018-08-07 12:55:00,30.21,30.22,30.19,30.19,28565.0,26.0031,26.0117,25.9859,25.9859,28565.0
2018-08-07 13:00:00,30.19,30.2,30.17,30.2,67713.0,25.9859,25.9945,25.9686,25.9945,67713.0
2018-08-07 13:05:00,30.2,30.2,30.17,30.18,64628.0,25.9945,25.9945,25.9686,25.9773,64628.0
2018-08-07 13:10:00,30.18,30.22,30.17,30.21,75994.0,25.9773,26.0117,25.9686,26.0031,75994.0
2018-08-07 13:15:00,30.21,30.22,30.16,30.16,29659.0,26.0031,26.0117,25.96,25.96,29659.0
2018-08-07 13:20:00,30.17,30.17,30.13,30.16,60011.0,25.9686,25.9686,25.9342,25.96,60011.0
2018-08-07 13:25:00,30.16,30.16,30.13,30.16,37082.0,25.96,25.96,25.9342,25.96,37082.0
2018-08-07 13:30:00,30.16,30.16,30.14,30.16,21152.0,25.96,25.96,25.9428,25.96,21152.0
2018-08-07 13:35:00,30.16,30.16,30.14,30.14,24266.0,25.96,25.96,25.9428,25.9428,24266.0
2018-08-07 13:40:00,30.14,30.16,30.12,30.13,59029.0,25.9428,25.96,25.9256,25.9342,59029.0
2018-08-07 13:45:00,30.13,30.14,30.12,30.12,23827.0,25.9342,25.9428,25.9256,25.9256,23827.0
2018-08-07 13:50:00,30.13,30.13,30.1,30.13,109274.0,25.9342,25.9342,25.9084,25.9342,109274.0
2018-08-07 13:55:00,30.12,30.14,30.08,30.09,51670.0,25.9256,25.9428,25.8912,25.8998,51670.0
2018-08-07 14:00:00,30.08,30.11,30.06,30.09,106895.0,25.8912,25.917,25.874,25.8998,106895.0
2018-08-07 14:05:00,30.1,30.1,30.09,30.1,9484.0,25.9084,25.9084,25.8998,25.9084,9484.0
2018-08-07 14:10:00,30.09,30.1,30.07,30.09,44590.0,25.8998,25.9084,25.8826,25.8998,44590.0
2018-08-07 14:15:00,30.09,30.09,30.07,30.07,10891.0,25.8998,25.8998,25.8826,25.8826,10891.0
2018-08-07 14:20:00,30.07,30.09,30.06,30.08,37882.0,25.8826,25.8998,25.874,25.8912,37882.0
2018-08-07 14:25:00,30.08,30.09,30.06,30.06,41148.0,25.8912,25.8998,25.874,25.874,41148.0
2018-08-07 14:30:00,30.06,30.07,30.05,30.06,25668.0,25.874,25.8826,25.8654,25.874,25668.0
2018-08-07 14:35:00,30.06,30.06,30.05,30.05,31438.0,25.874,25.874,25.8654,25.8654,31438.0
2018-08-07 14:40:00,30.06,30.06,30.02,30.04,38392.0,25.874,25.874,25.8395,25.8568,38392.0
2018-08-07 14:45:00,30.05,30.06,30.03,30.04,55406.0,25.8654,25.874,25.8481,25.8568,55406.0
2018-08-07 14:50:00,30.04,30.05,30.02,30.03,90233.0,25.8568,25.8654,25.8395,25.8481,90233.0
2018-08-07 14:55:00,30.03,30.08,30.02,30.07,53702.0,25.8481,25.8912,25.8395,25.8826,53702.0
2018-08-07 15:00:00,30.07,30.09,30.05,30.07,34208.0,25.8826,25.8998,25.8654,25.8826,34208.0
2018-08-07 15:05:00,30.07,30.09,30.06,30.08,49524.0,25.8826,25.8998,25.874,25.8912,49524.0
2018-08-07 15:10:00,30.08,30.08,30.03,30.03,60331.0,25.8912,25.8912,25.8481,25.8481,60331.0
2018-08-07 15:15:00,30.04,30.04,30.03,30.04,33668.0,25.8568,25.8568,25.8481,25.8568,33668.0
2018-08-07 15:20:00,30.04,30.06,30.02,30.05,56502.0,25.8568,25.874,25.8395,25.8654,56502.0
2018-08-07 15:25:00,30.05,30.06,30.04,30.05,39948.0,25.8654,25.874,25.8568,25.8654,39948.0
2018-08-07 15:30:00,30.05,30.06,30.03,30.05,58927.0,25.8654,25.874,25.8481,25.8654,58927.0
2018-08-07 15:35:00,30.05,30.06,30.03,30.05,57364.0,25.8654,25.874,25.8481,25.8654,57364.0
2018-08-07 15:40:00,30.05,30.06,30.04,30.04,100098.0,25.8654,25.874,25.8568,25.8568,100098.0
2018-08-07 15:45:00,30.05,30.08,30.01,30.02,251239.0,25.8654,25.8912,25.8309,25.8395,251239.0
2018-08-07 15:50:00,30.02,30.02,29.99,30.0,107238.0,25.8395,25.8395,25.8137,25.8223,107238.0
2018-08-07 15:55:00,30.0,30.03,29.99,30.01,312893.0,25.8223,25.8481,25.8137,25.8309,312893.0
2018-08-08 09:30:00,29.97,30.37,29.9,30.36,176451.0,25.7965,26.1408,25.7362,26.1322,176451.0
2018-08-08 09:35:00,30.36,30.4,30.12,30.14,194215.0,26.1322,26.1666,25.9256,25.9428,194215.0
2018-08-08 09:40:00,30.12,30.24,30.11,30.2,68301.0,25.9256,26.0289,25.917,25.9945,68301.0
2018-08-08 09:45:00,30.19,30.27,30.17,30.24,352832.0,25.9859,26.0547,25.9686,26.0289,352832.0
2018-08-08 09:50:00,30.24,30.36,30.21,30.36,70893.0,26.0289,26.1322,26.0031,26.1322,70893.0
2018-08-08 09:55:00,30.36,30.43,30.33,30.33,87348.0,26.1322,26.1924,26.1064,26.1064,87348.0
2018-08-08 10:00:00,30.32,30.32,30.2,30.23,87710.0,26.0978,26.0978,25.9945,26.0203,87710.0
2018-08-08 10:05:00,30.23,30.26,30.21,30.24,88874.0,26.0203,26.0461,26.0031,26.0289,88874.0
2018-08-08 10:10:00,30.23,30.25,30.19,30.25,91137.0,26.0203,26.0375,25.9859,26.0375,91137.0
2018-08-08 10:15:00,30.25,30.3,30.24,30.27,67292.0,26.0375,26.0805,26.0289,26.0547,67292.0
2018-08-08 10:20:00,30.28,30.29,30.22,30.23,47469.0,26.0633,26.0719,26.0117,26.0203,47469.0
2018-08-08 10:25:00,30.22,30.28,30.22,30.26,55454.0,26.0117,26.0633,26.0117,26.0461,55454.0
2018-08-08 10:30:00,30.26,30.27,30.25,30.26,44654.0,26.0461,26.0547,26.0375,26.0461,44654.0
2018-08-08 10:35:00,30.26,30.36,30.25,30.34,81021.0,26.0461,26.1322,26.0375,26.115,81021.0
2018-08-08 10:40:00,30.33,30.35,30.3,30.32,53352.0,26.1064,26.1236,26.0805,26.0978,53352.0
2018-08-08 10:45:00,30.33,30.33,30.28,30.28,30967.0,26.1064,26.1064,26.0633,26.0633,30967.0
2018-08-08 10:50:00,30.28,30.3,30.27,30.3,16883.0,26.0633,26.0805,26.0547,26.0805,16883.0
2018-08-08 10:55:00,30.3,30.31,30.24,30.25,41329.0,26.0805,26.0892,26.0289,26.0375,41329.0
2018-08-08 11:00:00,30.25,30.26,30.24,30.26,47095.0,26.0375,26.0461,26.0289,26.0461,47095.0
2018-08-08 11:05:00,30.25,30.3,30.25,30.3,41995.0,26.0375,26.0805,26.0375,26.0805,41995.0
2018-08-08 11:10:00,30.3,30.33,30.29,30.31,68480.0,26.0805,26.1064,26.0719,26.0892,68480.0
2018-08-08 11:15:00,30.32,30.37,30.31,30.37,25372.0,26.0978,26.1408,26.0892,26.1408,25372.0
2018-08-08 11:20:00,30.37,30.38,30.36,30.38,79342.0,26.1408,26.1494,26.1322,26.1494,79342.0
2018-08-08 11:25:00,30.38,30.43,30.34,30.36,98718.0,26.1494,26.1924,26.115,26.1322,98718.0
2018-08-08 11:30:00,30.36,30.4,30.36,30.4,28182.0,26.1322,26.1666,26.1322,26.1666,28182.0
2018-08-08 11:35:00,30.4,30.4,30.37,30.38,28436.0,26.1666,26.1666,26.1408,26.1494,28436.0
2018-08-08 11:40:00,30.38,30.4,30.34,30.35,65206.0,26.1494,26.1666,26.115,26.1236,65206.0
2018-08-08 11:45:00,30.35,30.37,30.35,30.36,23726.0,26.1236,26.1408,26.1236,26.1322,23726.0
2018-08-08 11:50:00,30.36,30.39,30.35,30.38,20711.0,26.1322,26.158,26.1236,26.1494,20711.0
2018-08-08 11:55:00,30.38,30.4,30.38,30.4,22611.0,26.1494,26.1666,26.1494,26.1666,22611.0
2018-08-08 12:00:00,30.4,30.41,30.38,30.39,41969.0,26.1666,26.1752,26.1494,26.158,41969.0
2018-08-08 12:05:00,30.39,30.39,30.36,30.38,45874.0,26.158,26.158,26.1322,26.1494,45874.0
2018-08-08 12:10:00,30.37,30.42,30.35,30.42,333912.0,26.1408,26.1838,26.1236,26.1838,333912.0
2018-08-08 12:15:00,30.41,30.5,30.41,30.46,109882.0,26.1752,26.2527,26.1752,26.2183,109882.0
2018-08-08 12:20:00,30.46,30.47,30.43,30.45,54727.0,26.2183,26.2269,26.1924,26.2097,54727.0
2018-08-08 12:25:00,30.45,30.46,30.44,30.46,32813.0,26.2097,26.2183,26.201,26.2183,32813.0
2018-08-08 12:30:00,30.46,30.47,30.45,30.46,21099.0,26.2183,26.2269,26.2097,26.2183,21099.0
2018-08-08 12:35:00,30.46,30.47,30.44,30.45,38852.0,26.2183,26.2269,26.201,26.2097,38852.0
2018-08-08 12:40:00,30.46,30.46,30.44,30.44,34796.0,26.2183,26.2183,26.201,26.201,34796.0
2018-08-08 12:45:00,30.45,30.48,30.44,30.48,20695.0,26.2097,26.2355,26.201,26.2355,20695.0
2018-08-08 12:50:00,30.48,30.48,30.47,30.48,15716.0,26.2355,26.2355,26.2269,26.2355,15716.0
2018-08-08 12:55:00,30.48,30.5,30.44,30.44,70662.0,26.2355,26.2527,26.201,26.201,70662.0
2018-08-08 13:00:00,30.44,30.47,30.44,30.45,44377.0,26.201,26.2269,26.201,26.2097,44377.0
2018-08-08 13:05:00,30.45,30.47,30.44,30.45,35526.0,26.2097,26.2269,26.201,26.2097,35526.0
2018-08-08 13:10:00,30.45,30.46,30.44,30.45,28032.0,26.2097,26.2183,26.201,26.2097,28032.0
2018-08-08 13:15:00,30.45,30.45,30.42,30.42,146944.0,26.2097,26.2097,26.1838,26.1838,146944.0
2018-08-08 13:20:00,30.43,30.44,30.41,30.43,20915.0,26.1924,26.201,26.1752,26.1924,20915.0
2018-08-08 13:25:00,30.43,30.44,30.42,30.43,32109.0,26.1924,26.201,26.1838,26.1924,32109.0
2018-08-08 13:30:00,30.43,30.46,30.43,30.46,22911.0,26.1924,26.2183,26.1924,26.2183,22911.0
2018-08-08 13:35:00,30.46,30.46,30.45,30.46,7802.0,26.2183,26.2183,26.2097,26.2183,7802.0
2018-08-08 13:40:00,30.45,30.46,30.45,30.46,17675.0,26.2097,26.2183,26.2097,26.2183,17675.0
2018-08-08 13:45:00,30.46,30.49,30.45,30.49,48208.0,26.2183,26.2441,26.2097,26.2441,48208.0
2018-08-08 13:50:00,30.49,30.49,30.47,30.47,35340.0,26.2441,26.2441,26.2269,26.2269,35340.0
2018-08-08 13:55:00,30.48,30.48,30.46,30.46,42788.0,26.2355,26.2355,26.2183,26.2183,42788.0
2018-08-08 14:00:00,30.46,30.48,30.45,30.48,30579.0,26.2183,26.2355,26.2097,26.2355,30579.0
2018-08-08 14:05:00,30.48,30.49,30.47,30.48,20922.0,26.2355,26.2441,26.2269,26.2355,20922.0
2018-08-08 14:10:00,30.48,30.49,30.47,30.49,24527.0,26.2355,26.2441,26.2269,26.2441,24527.0
2018-08-08 14:15:00,30.49,30.5,30.47,30.49,50907.0,26.2441,26.2527,26.2269,26.2441,50907.0
2018-08-08 14:20:00,30.49,30.49,30.48,30.49,26499.0,26.2441,26.2441,26.2355,26.2441,26499.0
2018-08-08 14:25:00,30.49,30.53,30.47,30.53,141951.0,26.2441,26.2785,26.2269,26.2785,141951.0
2018-08-08 14:30:00,30.53,30.57,30.52,30.55,59721.0,26.2785,26.3129,26.2699,26.2957,59721.0
2018-08-08 14:35:00,30.55,30.55,30.5,30.53,39895.0,26.2957,26.2957,26.2527,26.2785,39895.0
2018-08-08 14:40:00,30.52,30.53,30.5,30.51,30411.0,26.2699,26.2785,26.2527,26.2613,30411.0
2018-08-08 14:45:00,30.5,30.55,30.5,30.53,63538.0,26.2527,26.2957,26.2527,26.2785,63538.0
2018-08-08 14:50:00,30.53,30.53,30.51,30.52,35546.0,26.2785,26.2785,26.2613,26.2699,35546.0
2018-08-08 14:55:00,30.52,30.55,30.51,30.52,51922.0,26.2699,26.2957,26.2613,26.2699,51922.0
2018-08-08 15:00:00,30.51,30.52,30.51,30.52,18434.0,26.2613,26.2699,26.2613,26.2699,18434.0
2018-08-08 15:05:00,30.51,30.53,30.5,30.51,85160.0,26.2613,26.2785,26.2527,26.2613,85160.0
2018-08-08 15:10:00,30.5,30.52,30.5,30.52,21209.0,26.2527,26.2699,26.2527,26.2699,21209.0
2018-08-08 15:15:00,30.52,30.56,30.51,30.56,100125.0,26.2699,26.3043,26.2613,26.3043,100125.0
2018-08-08 15:20:00,30.55,30.57,30.55,30.57,74714.0,26.2957,26.3129,26.2957,26.3129,74714.0
2018-08-08 15:25:00,30.57,30.57,30.53,30.55,61595.0,26.3129,26.3129,26.2785,26.2957,61595.0
2018-08-08 15:30:00,30.55,30.57,30.54,30.57,78298.0,26.2957,26.3129,26.2871,26.3129,78298.0
2018-08-08 15:35:00,30.57,30.57,30.55,30.55,75648.0,26.3129,26.3129,26.2957,26.2957,75648.0
2018-08-08 15:40:00,30.55,30.63,30.54,30.62,324005.0,26.2957,26.3646,26.2871,26.356,324005.0
2018-08-08 15:45:00,30.62,30.66,30.6,30.64,349475.0,26.356,26.3904,26.3388,26.3732,349475.0
2018-08-08 15:50:00,30.64,30.64,30.62,30.64,121450.0,26.3732,26.3732,26.356,26.3732,121450.0
2018-08-08 15:55:00,30.64,30.66,30.61,30.62,353251.0,26.3732,26.3904,26.3474,26.356,353251.0
2018-08-09 09:30:00,30.6,30.6,30.22,30.27,192811.0,26.3388,26.3388,26.0117,26.0547,192811.0
2018-08-09 09:35:00,30.27,30.38,30.11,30.14,128767.0,26.0547,26.1494,25.917,25.9428,128767.0
2018-08-09 09:40:00,30.15,30.22,30.08,30.09,188391.0,25.9514,26.0117,25.8912,25.8998,188391.0
2018-08-09 09:45:00,30.09,30.21,30.09,30.21,118805.0,25.8998,26.0031,25.8998,26.0031,118805.0
2018-08-09 09:50:00,30.21,30.23,30.17,30.2,75847.0,26.0031,26.0203,25.9686,25.9945,75847.0
2018-08-09 09:55:00,30.19,30.2,30.15,30.17,110909.0,25.9859,25.9945,25.9514,25.9686,110909.0
2018-08-09 10:00:00,30.17,30.26,30.15,30.2,95359.0,25.9686,26.0461,25.9514,25.9945,95359.0
2018-08-09 10:05:00,30.2,30.21,30.13,30.14,134654.0,25.9945,26.0031,25.9342,25.9428,134654.0
2018-08-09 10:10:00,30.14,30.2,30.14,30.17,89730.0,25.9428,25.9945,25.9428,25.9686,89730.0
2018-08-09 10:15:00,30.18,30.18,30.11,30.17,162365.0,25.9773,25.9773,25.917,25.9686,162365.0
2018-08-09 10:20:00,30.17,30.21,30.14,30.18,87395.0,25.9686,26.0031,25.9428,25.9773,87395.0
2018-08-09 10:25:00,30.18,30.22,30.17,30.18,63137.0,25.9773,26.0117,25.9686,25.9773,63137.0
2018-08-09 10:30:00,30.18,30.23,30.18,30.22,72681.0,25.9773,26.0203,25.9773,26.0117,72681.0
2018-08-09 10:35:00,30.22,30.27,30.18,30.25,76143.0,26.0117,26.0547,25.9773,26.0375,76143.0
2018-08-09 10:40:00,30.25,30.26,30.21,30.25,37264.0,26.0375,26.0461,26.0031,26.0375,37264.0
2018-08-09 10:45:00,30.26,30.28,30.23,30.24,50472.0,26.0461,26.0633,26.0203,26.0289,50472.0
2018-08-09 10:50:00,30.24,30.24,30.21,30.21,20588.0,26.0289,26.0289,26.0031,26.0031,20588.0
2018-08-09 10:55:00,30.21,30.22,30.18,30.19,73140.0,26.0031,26.0117,25.9773,25.9859,73140.0
2018-08-09 11:00:00,30.19,30.22,30.18,30.19,32443.0,25.9859,26.0117,25.9773,25.9859,32443.0
2018-08-09 11:05:00,30.19,30.24,30.19,30.21,63606.0,25.9859,26.0289,25.9859,26.0031,63606.0
2018-08-09 11:10:00,30.2,30.21,30.18,30.19,36213.0,25.9945,26.0031,25.9773,25.9859,36213.0
2018-08-09 11:15:00,30.19,30.19,30.16,30.17,93098.0,25.9859,25.9859,25.96,25.9686,93098.0
2018-08-09 11:20:00,30.17,30.18,30.11,30.12,51195.0,25.9686,25.9773,25.917,25.9256,51195.0
2018-08-09 11:25:00,30.12,30.12,30.05,30.05,45477.0,25.9256,25.9256,25.8654,25.8654,45477.0
2018-08-09 11:30:00,30.05,30.07,30.02,30.02,50069.0,25.8654,25.8826,25.8395,25.8395,50069.0
2018-08-09 11:35:00,30.02,30.03,30.0,30.03,51473.0,25.8395,25.8481,25.8223,25.8481,51473.0
2018-08-09 11:40:00,30.02,30.04,30.01,30.04,34933.0,25.8395,25.8568,25.8309,25.8568,34933.0
2018-08-09 11:45:00,30.04,30.04,29.97,29.97,24908.0,25.8568,25.8568,25.7965,25.7965,24908.0
2018-08-09 11:50:00,29.97,30.01,29.96,29.99,166663.0,25.7965,25.8309,25.7879,25.8137,166663.0
2018-08-09 11:55:00,29.98,29.99,29.96,29.98,27268.0,25.8051,25.8137,25.7879,25.8051,27268.0
2018-08-09 12:00:00,29.98,29.98,29.96,29.96,21588.0,25.8051,25.8051,25.7879,25.7879,21588.0
2018-08-09 12:05:00,29.96,29.96,29.92,29.94,47921.0,25.7879,25.7879,25.7535,25.7707,47921.0
2018-08-09 12:10:00,29.94,29.94,29.91,29.91,55344.0,25.7707,25.7707,25.7449,25.7449,55344.0
2018-08-09 12:15:00,29.92,29.93,29.84,29.85,164082.0,25.7535,25.7621,25.6846,25.6932,164082.0
2018-08-09 12:20:00,29.86,29.87,29.83,29.85,69624.0,25.7018,25.7104,25.676,25.6932,69624.0
2018-08-09 12:25:00,29.85,29.86,29.83,29.84,67619.0,25.6932,25.7018,25.676,25.6846,67619.0
2018-08-09 12:30:00,29.84,29.85,29.83,29.84,37844.0,25.6846,25.6932,25.676,25.6846,37844.0
2018-08-09 12:35:00,29.84,29.89,29.83,29.88,46487.0,25.6846,25.7276,25.676,25.719,46487.0
2018-08-09 12:40:00,29.89,29.89,29.85,29.86,68892.0,25.7276,25.7276,25.6932,25.7018,68892.0
2018-08-09 12:45:00,29.86,29.87,29.85,29.86,34489.0,25.7018,25.7104,25.6932,25.7018,34489.0
2018-08-09 12:50:00,29.86,29.88,29.84,29.87,45589.0,25.7018,25.719,25.6846,25.7104,45589.0
2018-08-09 12:55:00,29.87,29.89,29.86,29.88,57068.0,25.7104,25.7276,25.7018,25.719,57068.0
2018-08-09 13:00:00,29.87,29.87,29.86,29.87,24262.0,25.7104,25.7104,25.7018,25.7104,24262.0
2018-08-09 13:05:00,29.87,29.88,29.86,29.87,54423.0,25.7104,25.719,25.7018,25.7104,54423.0
2018-08-09 13:10:00,29.87,29.88,29.86,29.87,23288.0,25.7104,25.719,25.7018,25.7104,23288.0
2018-08-09 13:15:00,29.87,29.87,29.86,29.87,17793.0,25.7104,25.7104,25.7018,25.7104,17793.0
2018-08-09 13:20:00,29.87,29.92,29.85,29.91,213869.0,25.7104,25.7535,25.6932,25.7449,213869.0
2018-08-09 13:25:00,29.92,29.94,29.91,29.92,69078.0,25.7535,25.7707,25.7449,25.7535,69078.0
2018-08-09 13:30:00,29.93,29.95,29.91,29.91,44504.0,25.7621,25.7793,25.7449,25.7449,44504.0
2018-08-09 13:35:00,29.92,29.92,29.89,29.9,42048.0,25.7535,25.7535,25.7276,25.7362,42048.0
2018-08-09 13:40:00,29.9,29.91,29.88,29.88,36852.0,25.7362,25.7449,25.719,25.719,36852.0
2018-08-09 13:45:00,29.89,29.92,29.88,29.92,37646.0,25.7276,25.7535,25.719,25.7535,37646.0
2018-08-09 13:50:00,29.91,29.94,29.9,29.92,27329.0,25.7449,25.7707,25.7362,25.7535,27329.0
2018-08-09 13:55:00,29.92,29.94,29.91,29.93,39510.0,25.7535,25.7707,25.7449,25.7621,39510.0
2018-08-09 14:00:00,29.92,29.93,29.9,29.92,43397.0,25.7535,25.7621,25.7362,25.7535,43397.0
2018-08-09 14:05:00,29.92,29.93,29.9,29.9,96865.0,25.7535,25.7621,25.7362,25.7362,96865.0
2018-08-09 14:10:00,29.91,29.91,29.87,29.89,56039.0,25.7449,25.7449,25.7104,25.7276,56039.0
2018-08-09 14:15:00,29.9,29.91,29.87,29.88,54677.0,25.7362,25.7449,25.7104,25.719,54677.0
2018-08-09 14:20:00,29.89,29.9,29.88,29.89,34327.0,25.7276,25.7362,25.719,25.7276,34327.0
2018-08-09 14:25:00,29.88,29.91,29.87,29.91,111506.0,25.719,25.7449,25.7104,25.7449,111506.0
2018-08-09 14:30:00,29.9,29.93,29.9,29.93,25874.0,25.7362,25.7621,25.7362,25.7621,25874.0
2018-08-09 14:35:00,29.93,29.93,29.92,29.93,9072.0,25.7621,25.7621,25.7535,25.7621,9072.0
2018-08-09 14:40:00,29.93,29.93,29.89,29.92,46401.0,25.7621,25.7621,25.7276,25.7535,46401.0
2018-08-09 14:45:00,29.92,29.92,29.9,29.91,28492.0,25.7535,25.7535,25.7362,25.7449,28492.0
2018-08-09 14:50:00,29.9,29.93,29.9,29.93,27569.0,25.7362,25.7621,25.7362,25.7621,27569.0
2018-08-09 14:55:00,29.93,29.93,29.9,29.9,35491.0,25.7621,25.7621,25.7362,25.7362,35491.0
2018-08-09 15:00:00,29.91,29.91,29.88,29.9,61844.0,25.7449,25.7449,25.719,25.7362,61844.0
2018-08-09 15:05:00,29.9,29.91,29.89,29.9,21866.0,25.7362,25.7449,25.7276,25.7362,21866.0
2018-08-09 15:10:00,29.91,29.91,29.89,29.91,57129.0,25.7449,25.7449,25.7276,25.7449,57129.0
2018-08-09 15:15:00,29.9,29.92,29.89,29.9,36530.0,25.7362,25.7535,25.7276,25.7362,36530.0
2018-08-09 15:20:00,29.91,29.91,29.88,29.89,54497.0,25.7449,25.7449,25.719,25.7276,54497.0
2018-08-09 15:25:00,29.9,29.9,29.87,29.87,71887.0,25.7362,25.7362,25.7104,25.7104,71887.0
2018-08-09 15:30:00,29.87,29.88,29.85,29.88,133975.0,25.7104,25.719,25.6932,25.719,133975.0
2018-08-09 15:35:00,29.88,29.88,29.85,29.86,84129.0,25.719,25.719,25.6932,25.7018,84129.0
2018-08-09 15:40:00,29.87,29.87,29.85,29.86,54978.0,25.7104,25.7104,25.6932,25.7018,54978.0
2018-08-09 15:45:00,29.86,29.86,29.83,29.84,156727.0,25.7018,25.7018,25.676,25.6846,156727.0
2018-08-09 15:50:00,29.84,29.84,29.81,29.82,117930.0,25.6846,25.6846,25.6588,25.6674,117930.0
2018-08-09 15:55:00,29.82,29.82,29.79,29.81,428555.0,25.6674,25.6674,25.6416,25.6588,428555.0
2018-08-10 09:30:00,29.7,29.94,29.61,29.81,173361.0,25.5641,25.7707,25.4866,25.6588,173361.0
2018-08-10 09:35:00,29.83,29.98,29.82,29.93,124906.0,25.676,25.8051,25.6674,25.7621,124906.0
2018-08-10 09:40:00,29.93,30.18,29.93,30.06,531385.0,25.7621,25.9773,25.7621,25.874,531385.0
2018-08-10 09:45:00,30.06,30.12,30.0,30.1,131693.0,25.874,25.9256,25.8223,25.9084,131693.0
2018-08-10 09:50:00,30.11,30.14,29.95,30.0,124663.0,25.917,25.9428,25.7793,25.8223,124663.0
2018-08-10 09:55:00,30.0,30.01,29.93,30.01,103542.0,25.8223,25.8309,25.7621,25.8309,103542.0
2018-08-10 10:00:00,30.0,30.0,29.97,29.98,37829.0,25.8223,25.8223,25.7965,25.8051,37829.0
2018-08-10 10:05:00,29.98,30.05,29.97,30.04,62680.0,25.8051,25.8654,25.7965,25.8568,62680.0
2018-08-10 10:10:00,30.03,30.06,30.02,30.05,137473.0,25.8481,25.874,25.8395,25.8654,137473.0
2018-08-10 10:15:00,30.05,30.12,30.02,30.12,168136.0,25.8654,25.9256,25.8395,25.9256,168136.0
2018-08-10 10:20:00,30.11,30.14,30.04,30.05,85368.0,25.917,25.9428,25.8568,25.8654,85368.0
2018-08-10 10:25:00,30.06,30.12,30.06,30.1,28751.0,25.874,25.9256,25.874,25.9084,28751.0
2018-08-10 10:30:00,30.11,30.11,30.09,30.1,51589.0,25.917,25.917,25.8998,25.9084,51589.0
2018-08-10 10:35:00,30.1,30.1,30.04,30.05,44380.0,25.9084,25.9084,25.8568,25.8654,44380.0
2018-08-10 10:40:00,30.04,30.05,30.02,30.03,50207.0,25.8568,25.8654,25.8395,25.8481,50207.0
2018-08-10 10:45:00,30.03,30.05,30.01,30.04,41263.0,25.8481,25.8654,25.8309,25.8568,41263.0
2018-08-10 10:50:00,30.04,30.04,29.98,30.0,65206.0,25.8568,25.8568,25.8051,25.8223,65206.0
2018-08-10 10:55:00,29.99,30.01,29.97,29.99,67801.0,25.8137,25.8309,25.7965,25.8137,67801.0
2018-08-10 11:00:00,29.99,30.0,29.96,29.99,36719.0,25.8137,25.8223,25.7879,25.8137,36719.0
2018-08-10 11:05:00,29.99,30.0,29.96,29.96,42225.0,25.8137,25.8223,25.7879,25.7879,42225.0
2018-08-10 11:10:00,29.97,29.97,29.95,29.96,34857.0,25.7965,25.7965,25.7793,25.7879,34857.0
2018-08-10 11:15:00,29.97,30.0,29.97,29.99,35808.0,25.7965,25.8223,25.7965,25.8137,35808.0
2018-08-10 11:20:00,30.0,30.01,29.99,29.99,60431.0,25.8223,25.8309,25.8137,25.8137,60431.0
2018-08-10 11:25:00,30.0,30.08,29.98,30.08,78644.0,25.8223,25.8912,25.8051,25.8912,78644.0
2018-08-10 11:30:00,30.08,30.14,30.07,30.14,68968.0,25.8912,25.9428,25.8826,25.9428,68968.0
2018-08-10 11:35:00,30.13,30.14,30.11,30.12,46085.0,25.9342,25.9428,25.917,25.9256,46085.0
2018-08-10 11:40:00,30.12,30.12,30.08,30.12,29954.0,25.9256,25.9256,25.8912,25.9256,29954.0
2018-08-10 11:45:00,30.12,30.14,30.11,30.14,18712.0,25.9256,25.9428,25.917,25.9428,18712.0
2018-08-10 11:50:00,30.14,30.16,30.13,30.13,43569.0,25.9428,25.96,25.9342,25.9342,43569.0
2018-08-10 11:55:00,30.13,30.18,30.12,30.17,31951.0,25.9342,25.9773,25.9256,25.9686,31951.0
2018-08-10 12:00:00,30.18,30.18,30.15,30.16,36932.0,25.9773,25.9773,25.9514,25.96,36932.0
2018-08-10 12:05:00,30.17,30.2,30.16,30.18,19906.0,25.9686,25.9945,25.96,25.9773,19906.0
2018-08-10 12:10:00,30.19,30.24,30.18,30.23,33223.0,25.9859,26.0289,25.9773,26.0203,33223.0
2018-08-10 12:15:00,30.24,30.24,30.21,30.21,26454.0,26.0289,26.0289,26.0031,26.0031,26454.0
2018-08-10 12:20:00,30.21,30.22,30.16,30.17,29622.0,26.0031,26.0117,25.96,25.9686,29622.0
2018-08-10 12:25:00,30.17,30.18,30.16,30.18,20686.0,25.9686,25.9773,25.96,25.9773,20686.0
2018-08-10 12:30:00,30.18,30.19,30.15,30.16,103441.0,25.9773,25.9859,25.9514,25.96,103441.0
2018-08-10 12:35:00,30.16,30.19,30.15,30.19,136677.0,25.96,25.9859,25.9514,25.9859,136677.0
2018-08-10 12:40:00,30.18,30.21,30.18,30.21,36869.0,25.9773,26.0031,25.9773,26.0031,36869.0
2018-08-10 12:45:00,30.2,30.24,30.2,30.24,26849.0,25.9945,26.0289,25.9945,26.0289,26849.0
2018-08-10 12:50:00,30.24,30.25,30.22,30.24,66709.0,26.0289,26.0375,26.0117,26.0289,66709.0
2018-08-10 12:55:00,30.25,30.29,30.24,30.28,48099.0,26.0375,26.0719,26.0289,26.0633,48099.0
2018-08-10 13:00:00,30.28,30.29,30.26,30.27,30292.0,26.0633,26.0719,26.0461,26.0547,30292.0
2018-08-10 13:05:00,30.27,30.28,30.26,30.27,22309.0,26.0547,26.0633,26.0461,26.0547,22309.0
2018-08-10 13:10:00,30.27,30.29,30.26,30.26,39047.0,26.0547,26.0719,26.0461,26.0461,39047.0
2018-08-10 13:15:00,30.27,30.27,30.2,30.21,46011.0,26.0547,26.0547,25.9945,26.0031,46011.0
2018-08-10 13:20:00,30.2,30.22,30.19,30.2,28916.0,25.9945,26.0117,25.9859,25.9945,28916.0
2018-08-10 13:25:00,30.21,30.22,30.19,30.2,25742.0,26.0031,26.0117,25.9859,25.9945,25742.0
2018-08-10 13:30:00,30.21,30.24,30.2,30.24,53799.0,26.0031,26.0289,25.9945,26.0289,53799.0
2018-08-10 13:35:00,30.24,30.27,30.18,30.27,203867.0,26.0289,26.0547,25.9773,26.0547,203867.0
2018-08-10 13:40:00,30.27,30.3,30.25,30.3,32432.0,26.0547,26.0805,26.0375,26.0805,32432.0
2018-08-10 13:45:00,30.29,30.3,30.26,30.26,43136.0,26.0719,26.0805,26.0461,26.0461,43136.0
2018-08-10 13:50:00,30.26,30.28,30.24,30.24,24377.0,26.0461,26.0633,26.0289,26.0289,24377.0
2018-08-10 13:55:00,30.25,30.26,30.24,30.25,86583.0,26.0375,26.0461,26.0289,26.0375,86583.0
2018-08-10 14:00:00,30.25,30.25,30.2,30.21,26828.0,26.0375,26.0375,25.9945,26.0031,26828.0
2018-08-10 14:05:00,30.21,30.21,30.19,30.21,53239.0,26.0031,26.0031,25.9859,26.0031,53239.0
2018-08-10 14:10:00,30.21,30.23,30.2,30.21,82231.0,26.0031,26.0203,25.9945,26.0031,82231.0
2018-08-10 14:15:00,30.21,30.21,30.17,30.17,38151.0,26.0031,26.0031,25.9686,25.9686,38151.0
2018-08-10 14:20:00,30.17,30.18,30.16,30.17,64607.0,25.9686,25.9773,25.96,25.9686,64607.0
2018-08-10 14:25:00,30.16,30.17,30.12,30.14,47328.0,25.96,25.9686,25.9256,25.9428,47328.0
2018-08-10 14:30:00,30.14,30.16,30.12,30.14,93292.0,25.9428,25.96,25.9256,25.9428,93292.0
2018-08-10 14:35:00,30.15,30.16,30.14,30.14,40587.0,25.9514,25.96,25.9428,25.9428,40587.0
2018-08-10 14:40:00,30.14,30.14,30.12,30.13,52339.0,25.9428,25.9428,25.9256,25.9342,52339.0
2018-08-10 14:45:00,30.13,30.14,30.09,30.1,61384.0,25.9342,25.9428,25.8998,25.9084,61384.0
2018-08-10 14:50:00,30.09,30.12,30.09,30.09,32030.0,25.8998,25.9256,25.8998,25.8998,32030.0
2018-08-10 14:55:00,30.09,30.1,30.07,30.09,45437.0,25.8998,25.9084,25.8826,25.8998,45437.0
2018-08-10 15:00:00,30.08,30.1,30.06,30.09,71778.0,25.8912,25.9084,25.874,25.8998,71778.0
2018-08-10 15:05:00,30.09,30.1,30.07,30.08,13159.0,25.8998,25.9084,25.8826,25.8912,13159.0
2018-08-10 15:10:00,30.08,30.11,30.07,30.07,67447.0,25.8912,25.917,25.8826,25.8826,67447.0
2018-08-10 15:15:00,30.08,30.08,30.05,30.08,71834.0,25.8912,25.8912,25.8654,25.8912,71834.0
2018-08-10 15:20:00,30.08,30.15,30.08,30.12,56751.0,25.8912,25.9514,25.8912,25.9256,56751.0
2018-08-10 15:25:00,30.12,30.15,30.08,30.09,109602.0,25.9256,25.9514,25.8912,25.8998,109602.0
2018-08-10 15:30:00,30.09,30.1,30.07,30.1,118597.0,25.8998,25.9084,25.8826,25.9084,118597.0
2018-08-10 15:35:00,30.1,30.1,30.09,30.1,70464.0,25.9084,25.9084,25.8998,25.9084,70464.0
2018-08-10 15:40:00,30.09,30.1,30.08,30.1,103320.0,25.8998,25.9084,25.8912,25.9084,103320.0
2018-08-10 15:45:00,30.1,30.1,30.08,30.09,181922.0,25.9084,25.9084,25.8912,25.8998,181922.0
2018-08-10 15:50:00,30.09,30.14,30.08,30.12,181451.0,25.8998,25.9428,25.8912,25.9256,181451.0
2018-08-10 15:55:00,30.12,30.15,30.11,30.13,263576.0,25.9256,25.9514,25.917,25.9342,263576.0
2018-08-13 09:30:00,30.22,30.35,30.19,30.19,138347.0,26.0117,26.1236,25.9859,25.9859,138347.0
2018-08-13 09:35:00,30.18,30.24,30.12,30.12,122344.0,25.9773,26.0289,25.9256,25.9256,122344.0
2018-08-13 09:40:00,30.12,30.18,30.11,30.13,93589.0,25.9256,25.9773,25.917,25.9342,93589.0
2018-08-13 09:45:00,30.12,30.16,30.07,30.13,52279.0,25.9256,25.96,25.8826,25.9342,52279.0
2018-08-13 09:50:00,30.13,30.14,30.08,30.11,30938.0,25.9342,25.9428,25.8912,25.917,30938.0
2018-08-13 09:55:00,30.11,30.11,30.03,30.03,61740.0,25.917,25.917,25.8481,25.8481,61740.0
2018-08-13 10:00:00,30.04,30.04,29.94,29.96,75291.0,25.8568,25.8568,25.7707,25.7879,75291.0
2018-08-13 10:05:00,29.96,29.98,29.93,29.97,73836.0,25.7879,25.8051,25.7621,25.7965,73836.0
2018-08-13 10:10:00,29.97,30.03,29.97,30.0,54183.0,25.7965,25.8481,25.7965,25.8223,54183.0
2018-08-13 10:15:00,30.0,30.02,29.93,30.01,130374.0,25.8223,25.8395,25.7621,25.8309,130374.0
2018-08-13 10:20:00,30.0,30.09,29.99,30.04,82775.0,25.8223,25.8998,25.8137,25.8568,82775.0
2018-08-13 10:25:00,30.04,30.05,29.98,29.99,49271.0,25.8568,25.8654,25.8051,25.8137,49271.0
2018-08-13 10:30:00,29.98,30.01,29.97,30.0,100056.0,25.8051,25.8309,25.7965,25.8223,100056.0
2018-08-13 10:35:00,30.01,30.06,30.0,30.04,57208.0,25.8309,25.874,25.8223,25.8568,57208.0
2018-08-13 10:40:00,30.04,30.06,30.02,30.04,26536.0,25.8568,25.874,25.8395,25.8568,26536.0
2018-08-13 10:45:00,30.03,30.04,29.99,30.0,33082.0,25.8481,25.8568,25.8137,25.8223,33082.0
2018-08-13 10:50:00,30.0,30.01,29.92,29.93,57959.0,25.8223,25.8309,25.7535,25.7621,57959.0
2018-08-13 10:55:00,29.94,29.99,29.93,29.95,38846.0,25.7707,25.8137,25.7621,25.7793,38846.0
2018-08-13 11:00:00,29.95,29.96,29.92,29.95,46878.0,25.7793,25.7879,25.7535,25.7793,46878.0
2018-08-13 11:05:00,29.94,30.01,29.93,29.96,57849.0,25.7707,25.8309,25.7621,25.7879,57849.0
2018-08-13 11:10:00,29.96,29.97,29.94,29.96,37671.0,25.7879,25.7965,25.7707,25.7879,37671.0
2018-08-13 11:15:00,29.96,29.97,29.95,29.96,49606.0,25.7879,25.7965,25.7793,25.7879,49606.0
2018-08-13 11:20:00,29.96,29.98,29.94,29.95,32885.0,25.7879,25.8051,25.7707,25.7793,32885.0
2018-08-13 11:25:00,29.95,29.96,29.92,29.94,35677.0,25.7793,25.7879,25.7535,25.7707,35677.0
2018-08-13 11:30:00,29.93,29.96,29.91,29.92,39791.0,25.7621,25.7879,25.7449,25.7535,39791.0
2018-08-13 11:35:00,29.93,29.93,29.88,29.9,55942.0,25.7621,25.7621,25.719,25.7362,55942.0
2018-08-13 11:40:00,29.89,29.9,29.85,29.85,61015.0,25.7276,25.7362,25.6932,25.6932,61015.0
2018-08-13 11:45:00,29.86,29.87,29.84,29.87,31159.0,25.7018,25.7104,25.6846,25.7104,31159.0
2018-08-13 11:50:00,29.87,29.88,29.82,29.83,47667.0,25.7104,25.719,25.6674,25.676,47667.0
2018-08-13 11:55:00,29.83,29.84,29.78,29.78,50429.0,25.676,25.6846,25.633,25.633,50429.0
2018-08-13 12:00:00,29.79,29.82,29.78,29.81,33276.0,25.6416,25.6674,25.633,25.6588,33276.0
2018-08-13 12:05:00,29.81,29.83,29.8,29.83,30665.0,25.6588,25.676,25.6502,25.676,30665.0
2018-08-13 12:10:00,29.83,29.91,29.82,29.88,79836.0,25.676,25.7449,25.6674,25.719,79836.0
2018-08-13 12:15:00,29.88,29.88,29.83,29.84,34233.0,25.719,25.719,25.676,25.6846,34233.0
2018-08-13 12:20:00,29.84,29.84,29.82,29.82,30247.0,25.6846,25.6846,25.6674,25.6674,30247.0
2018-08-13 12:25:00,29.83,29.86,29.81,29.85,29822.0,25.676,25.7018,25.6588,25.6932,29822.0
2018-08-13 12:30:00,29.85,29.87,29.84,29.86,21621.0,25.6932,25.7104,25.6846,25.7018,21621.0
2018-08-13 12:35:00,29.86,29.88,29.84,29.87,41303.0,25.7018,25.719,25.6846,25.7104,41303.0
2018-08-13 12:40:00,29.87,29.88,29.86,29.88,21962.0,25.7104,25.719,25.7018,25.719,21962.0
2018-08-13 12:45:00,29.88,29.88,29.85,29.86,27672.0,25.719,25.719,25.6932,25.7018,27672.0
2018-08-13 12:50:00,29.87,29.88,29.85,29.87,20010.0,25.7104,25.719,25.6932,25.7104,20010.0
2018-08-13 12:55:00,29.86,29.87,29.84,29.85,22275.0,25.7018,25.7104,25.6846,25.6932,22275.0
2018-08-13 13:00:00,29.85,29.85,29.83,29.84,19900.0,25.6932,25.6932,25.676,25.6846,19900.0
2018-08-13 13:05:00,29.83,29.84,29.8,29.82,25530.0,25.676,25.6846,25.6502,25.6674,25530.0
2018-08-13 13:10:00,29.82,29.83,29.8,29.8,24453.0,25.6674,25.676,25.6502,25.6502,24453.0
2018-08-13 13:15:00,29.8,29.82,29.78,29.82,42543.0,25.6502,25.6674,25.633,25.6674,42543.0
2018-08-13 13:20:00,29.82,29.82,29.8,29.81,19981.0,25.6674,25.6674,25.6502,25.6588,19981.0
2018-08-13 13:25:00,29.82,29.83,29.81,29.83,16056.0,25.6674,25.676,25.6588,25.676,16056.0
2018-08-13 13:30:00,29.83,29.85,29.83,29.84,18463.0,25.676,25.6932,25.676,25.6846,18463.0
2018-08-13 13:35:00,29.84,29.84,29.82,29.82,23205.0,25.6846,25.6846,25.6674,25.6674,23205.0
2018-08-13 13:40:00,29.83,29.83,29.81,29.81,7001.0,25.676,25.676,25.6588,25.6588,7001.0
2018-08-13 13:45:00,29.81,29.82,29.79,29.79,16068.0,25.6588,25.6674,25.6416,25.6416,16068.0
2018-08-13 13:50:00,29.79,29.8,29.79,29.79,22808.0,25.6416,25.6502,25.6416,25.6416,22808.0
2018-08-13 13:55:00,29.79,29.8,29.77,29.78,56398.0,25.6416,25.6502,25.6244,25.633,56398.0
2018-08-13 14:00:00,29.78,29.83,29.77,29.82,49340.0,25.633,25.676,25.6244,25.6674,49340.0
2018-08-13 14:05:00,29.81,29.82,29.79,29.8,25072.0,25.6588,25.6674,25.6416,25.6502,25072.0
2018-08-13 14:10:00,29.81,29.82,29.8,29.82,29843.0,25.6588,25.6674,25.6502,25.6674,29843.0
2018-08-13 14:15:00,29.81,29.83,29.81,29.83,19869.0,25.6588,25.676,25.6588,25.676,19869.0
2018-08-13 14:20:00,29.83,29.89,29.82,29.89,40043.0,25.676,25.7276,25.6674,25.7276,40043.0
2018-08-13 14:25:00,29.88,29.95,29.88,29.93,50142.0,25.719,25.7793,25.719,25.7621,50142.0
2018-08-13 14:30:00,29.93,29.94,29.91,29.94,20329.0,25.7621,25.7707,25.7449,25.7707,20329.0
2018-08-13 14:35:00,29.93,29.94,29.88,29.89,37328.0,25.7621,25.7707,25.719,25.7276,37328.0
2018-08-13 14:40:00,29.89,29.89,29.87,29.88,33458.0,25.7276,25.7276,25.7104,25.719,33458.0
2018-08-13 14:45:00,29.88,29.89,29.87,29.88,11694.0,25.719,25.7276,25.7104,25.719,11694.0
2018-08-13 14:50:00,29.88,29.9,29.87,29.87,24952.0,25.719,25.7362,25.7104,25.7104,24952.0
2018-08-13 14:55:00,29.87,29.89,29.87,29.87,29936.0,25.7104,25.7276,25.7104,25.7104,29936.0
2018-08-13 15:00:00,29.88,29.89,29.85,29.88,34695.0,25.719,25.7276,25.6932,25.719,34695.0
2018-08-13 15:05:00,29.88,29.88,29.86,29.87,21548.0,25.719,25.719,25.7018,25.7104,21548.0
2018-08-13 15:10:00,29.87,29.89,29.86,29.87,48802.0,25.7104,25.7276,25.7018,25.7104,48802.0
2018-08-13 15:15:00,29.88,29.88,29.86,29.87,24585.0,25.719,25.719,25.7018,25.7104,24585.0
2018-08-13 15:20:00,29.87,29.87,29.86,29.87,15836.0,25.7104,25.7104,25.7018,25.7104,15836.0
2018-08-13 15:25:00,29.87,29.87,29.83,29.86,80114.0,25.7104,25.7104,25.676,25.7018,80114.0
2018-08-13 15:30:00,29.86,29.87,29.84,29.84,70001.0,25.7018,25.7104,25.6846,25.6846,70001.0
2018-08-13 15:35:00,29.85,29.91,29.84,29.91,51538.0,25.6932,25.7449,25.6846,25.7449,51538.0
2018-08-13 15:40:00,29.91,29.92,29.88,29.9,95297.0,25.7449,25.7535,25.719,25.7362,95297.0
2018-08-13 15:45:00,29.89,29.9,29.86,29.9,104504.0,25.7276,25.7362,25.7018,25.7362,104504.0
2018-08-13 15:50:00,29.9,29.9,29.87,29.87,79683.0,25.7362,25.7362,25.7104,25.7104,79683.0
2018-08-13 15:55:00,29.88,29.91,29.87,29.9,240252.0,25.719,25.7449,25.7104,25.7362,240252.0
2018-08-14 09:30:00,29.96,30.05,29.93,30.02,100921.0,25.9065,25.9843,25.8805,25.9583,100921.0
2018-08-14 09:35:00,30.02,30.1,29.99,30.08,70272.0,25.9583,26.0275,25.9324,26.0102,70272.0
2018-08-14 09:40:00,30.08,30.14,30.07,30.11,51494.0,26.0102,26.0621,26.0016,26.0362,51494.0
2018-08-14 09:45:00,30.11,30.15,30.1,30.15,107474.0,26.0362,26.0708,26.0275,26.0708,107474.0
2018-08-14 09:50:00,30.16,30.16,30.08,30.09,51536.0,26.0794,26.0794,26.0102,26.0189,51536.0
2018-08-14 09:55:00,30.08,30.1,30.05,30.06,101137.0,26.0102,26.0275,25.9843,25.9929,101137.0
2018-08-14 10:00:00,30.07,30.17,30.03,30.15,139935.0,26.0016,26.088,25.967,26.0708,139935.0
2018-08-14 10:05:00,30.13,30.14,30.03,30.04,77908.0,26.0535,26.0621,25.967,25.9756,77908.0
2018-08-14 10:10:00,30.04,30.08,30.01,30.06,73871.0,25.9756,26.0102,25.9497,25.9929,73871.0
2018-08-14 10:15:00,30.06,30.09,30.05,30.07,31902.0,25.9929,26.0189,25.9843,26.0016,31902.0
2018-08-14 10:20:00,30.08,30.18,30.07,30.17,85472.0,26.0102,26.0967,26.0016,26.088,85472.0
2018-08-14 10:25:00,30.17,30.17,30.11,30.13,45140.0,26.088,26.088,26.0362,26.0535,45140.0
2018-08-14 10:30:00,30.12,30.14,30.11,30.14,25856.0,26.0448,26.0621,26.0362,26.0621,25856.0
2018-08-14 10:35:00,30.14,30.15,30.06,30.07,37078.0,26.0621,26.0708,25.9929,26.0016,37078.0
2018-08-14 10:40:00,30.08,30.11,30.05,30.08,66739.0,26.0102,26.0362,25.9843,26.0102,66739.0
2018-08-14 10:45:00,30.08,30.11,30.06,30.11,35457.0,26.0102,26.0362,25.9929,26.0362,35457.0
2018-08-14 10:50:00,30.1,30.17,30.09,30.15,64601.0,26.0275,26.088,26.0189,26.0708,64601.0
2018-08-14 10:55:00,30.16,30.16,30.13,30.14,63843.0,26.0794,26.0794,26.0535,26.0621,63843.0
2018-08-14 11:00:00,30.15,30.15,30.11,30.13,72736.0,26.0708,26.0708,26.0362,26.0535,72736.0
2018-08-14 11:05:00,30.13,30.13,30.11,30.13,51605.0,26.0535,26.0535,26.0362,26.0535,51605.0
2018-08-14 11:10:00,30.13,30.13,30.02,30.06,195078.0,26.0535,26.0535,25.9583,25.9929,195078.0
2018-08-14 11:15:00,30.05,30.11,30.0,30.02,147000.0,25.9843,26.0362,25.941,25.9583,147000.0
2018-08-14 11:20:00,30.02,30.03,30.0,30.02,71987.0,25.9583,25.967,25.941,25.9583,71987.0
2018-08-14 11:25:00,30.01,30.06,30.0,30.01,108349.0,25.9497,25.9929,25.941,25.9497,108349.0
2018-08-14 11:30:00,30.02,30.05,30.01,30.01,83488.0,25.9583,25.9843,25.9497,25.9497,83488.0
2018-08-14 11:35:00,30.01,30.03,29.94,29.98,269441.0,25.9497,25.967,25.8892,25.9238,269441.0
2018-08-14 11:40:00,29.99,30.01,29.97,29.99,53602.0,25.9324,25.9497,25.9151,25.9324,53602.0
2018-08-14 11:45:00,29.99,30.02,29.94,29.98,92663.0,25.9324,25.9583,25.8892,25.9238,92663.0
2018-08-14 11:50:00,29.97,29.99,29.9,29.99,115445.0,25.9151,25.9324,25.8546,25.9324,115445.0
2018-08-14 11:55:00,29.99,30.04,29.98,30.0,71900.0,25.9324,25.9756,25.9238,25.941,71900.0
2018-08-14 12:00:00,30.0,30.04,29.99,30.04,16918.0,25.941,25.9756,25.9324,25.9756,16918.0
2018-08-14 12:05:00,30.04,30.07,30.03,30.05,28847.0,25.9756,26.0016,25.967,25.9843,28847.0
2018-08-14 12:10:00,30.06,30.07,30.02,30.03,53774.0,25.9929,26.0016,25.9583,25.967,53774.0
2018-08-14 12:15:00,30.03,30.04,30.0,30.0,22676.0,25.967,25.9756,25.941,25.941,22676.0
2018-08-14 12:20:00,30.01,30.02,30.0,30.02,19846.0,25.9497,25.9583,25.941,25.9583,19846.0
2018-08-14 12:25:00,30.02,30.04,30.01,30.03,23412.0,25.9583,25.9756,25.9497,25.967,23412.0
2018-08-14 12:30:00,30.02,30.05,30.02,30.04,22235.0,25.9583,25.9843,25.9583,25.9756,22235.0
2018-08-14 12:35:00,30.04,30.06,30.04,30.05,20976.0,25.9756,25.9929,25.9756,25.9843,20976.0
2018-08-14 12:40:00,30.04,30.05,30.02,30.03,21982.0,25.9756,25.9843,25.9583,25.967,21982.0
2018-08-14 12:45:00,30.03,30.04,30.0,30.01,25255.0,25.967,25.9756,25.941,25.9497,25255.0
2018-08-14 12:50:00,30.01,30.04,30.0,30.01,20619.0,25.9497,25.9756,25.941,25.9497,20619.0
2018-08-14 12:55:00,30.02,30.03,29.99,29.99,22000.0,25.9583,25.967,25.9324,25.9324,22000.0
2018-08-14 13:00:00,30.0,30.02,29.99,30.01,18415.0,25.941,25.9583,25.9324,25.9497,18415.0
2018-08-14 13:05:00,30.01,30.01,30.0,30.01,20371.0,25.9497,25.9497,25.941,25.9497,20371.0
2018-08-14 13:10:00,30.01,30.1,30.01,30.09,24925.0,25.9497,26.0275,25.9497,26.0189,24925.0
2018-08-14 13:15:00,30.09,30.11,30.08,30.1,24686.0,26.0189,26.0362,26.0102,26.0275,24686.0
2018-08-14 13:20:00,30.1,30.87,30.09,30.51,943178.0,26.0275,26.6933,26.0189,26.382,943178.0
2018-08-14 13:25:00,30.52,30.64,30.32,30.39,915971.0,26.3907,26.4945,26.2177,26.2783,915971.0
2018-08-14 13:30:00,30.38,30.62,30.36,30.54,633383.0,26.2696,26.4772,26.2523,26.408,633383.0
2018-08-14 13:35:00,30.52,30.65,30.45,30.46,240842.0,26.3907,26.5031,26.3302,26.3388,240842.0
2018-08-14 13:40:00,30.46,30.55,30.45,30.49,156304.0,26.3388,26.4166,26.3302,26.3647,156304.0
2018-08-14 13:45:00,30.5,30.5,30.28,30.33,247714.0,26.3734,26.3734,26.1832,26.2264,247714.0
2018-08-14 13:50:00,30.32,30.35,30.27,30.34,207375.0,26.2177,26.2437,26.1745,26.235,207375.0
2018-08-14 13:55:00,30.34,30.42,30.3,30.34,185801.0,26.235,26.3042,26.2005,26.235,185801.0
2018-08-14 14:00:00,30.34,30.41,30.32,30.4,87403.0,26.235,26.2956,26.2177,26.2869,87403.0
2018-08-14 14:05:00,30.4,30.4,30.37,30.39,76105.0,26.2869,26.2869,26.261,26.2783,76105.0
2018-08-14 14:10:00,30.38,30.4,30.37,30.38,77685.0,26.2696,26.2869,26.261,26.2696,77685.0
2018-08-14 14:15:00,30.38,30.38,30.31,30.38,77488.0,26.2696,26.2696,26.2091,26.2696,77488.0
2018-08-14 14:20:00,30.38,30.39,30.34,30.36,46037.0,26.2696,26.2783,26.235,26.2523,46037.0
2018-08-14 14:25:00,30.36,30.4,30.35,30.4,42973.0,26.2523,26.2869,26.2437,26.2869,42973.0
2018-08-14 14:30:00,30.4,30.44,30.39,30.43,57315.0,26.2869,26.3215,26.2783,26.3129,57315.0
2018-08-14 14:35:00,30.44,30.45,30.4,30.42,59730.0,26.3215,26.3302,26.2869,26.3042,59730.0
2018-08-14 14:40:00,30.42,30.46,30.41,30.46,73914.0,26.3042,26.3388,26.2956,26.3388,73914.0
2018-08-14 14:45:00,30.46,30.46,30.39,30.4,83873.0,26.3388,26.3388,26.2783,26.2869,83873.0
2018-08-14 14:50:00,30.4,30.45,30.4,30.45,44238.0,26.2869,26.3302,26.2869,26.3302,44238.0
2018-08-14 14:55:00,30.44,30.45,30.43,30.43,38464.0,26.3215,26.3302,26.3129,26.3129,38464.0
2018-08-14 15:00:00,30.44,30.45,30.41,30.42,92178.0,26.3215,26.3302,26.2956,26.3042,92178.0
2018-08-14 15:05:00,30.43,30.44,30.41,30.43,49550.0,26.3129,26.3215,26.2956,26.3129,49550.0
2018-08-14 15:10:00,30.43,30.44,30.41,30.42,68132.0,26.3129,26.3215,26.2956,26.3042,68132.0
2018-08-14 15:15:00,30.42,30.43,30.4,30.4,65614.0,26.3042,26.3129,26.2869,26.2869,65614.0
2018-08-14 15:20:00,30.41,30.42,30.38,30.4,87317.0,26.2956,26.3042,26.2696,26.2869,87317.0
2018-08-14 15:25:00,30.41,30.41,30.38,30.39,66649.0,26.2956,26.2956,26.2696,26.2783,66649.0
2018-08-14 15:30:00,30.39,30.41,30.37,30.41,141414.0,26.2783,26.2956,26.261,26.2956,141414.0
2018-08-14 15:35:00,30.4,30.46,30.4,30.45,92170.0,26.2869,26.3388,26.2869,26.3302,92170.0
2018-08-14 15:40:00,30.46,30.46,30.44,30.45,90835.0,26.3388,26.3388,26.3215,26.3302,90835.0
2018-08-14 15:45:00,30.45,30.45,30.44,30.45,130223.0,26.3302,26.3302,26.3215,26.3302,130223.0
2018-08-14 15:50:00,30.45,30.45,30.42,30.43,191653.0,26.3302,26.3302,26.3042,26.3129,191653.0
2018-08-14 15:55:00,30.43,30.46,30.42,30.45,685312.0,26.3129,26.3388,26.3042,26.3302,685312.0
2018-08-15 09:30:00,30.27,30.4,30.0,30.02,174925.0,26.1745,26.2869,25.941,25.9583,174925.0
2018-08-15 09:35:00,30.01,30.15,29.96,30.09,69192.0,25.9497,26.0708,25.9065,26.0189,69192.0
2018-08-15 09:40:00,30.08,30.11,30.03,30.07,64376.0,26.0102,26.0362,25.967,26.0016,64376.0
2018-08-15 09:45:00,30.07,30.09,30.01,30.01,99943.0,26.0016,26.0189,25.9497,25.9497,99943.0
2018-08-15 09:50:00,30.01,30.01,29.88,29.92,100507.0,25.9497,25.9497,25.8373,25.8719,100507.0
2018-08-15 09:55:00,29.92,29.98,29.91,29.94,87641.0,25.8719,25.9238,25.8632,25.8892,87641.0
2018-08-15 10:00:00,29.94,29.96,29.83,29.85,79243.0,25.8892,25.9065,25.794,25.8113,79243.0
2018-08-15 10:05:00,29.84,29.89,29.79,29.81,95276.0,25.8027,25.8459,25.7595,25.7768,95276.0
2018-08-15 10:10:00,29.81,29.99,29.81,29.99,167522.0,25.7768,25.9324,25.7768,25.9324,167522.0
2018-08-15 10:15:00,29.98,30.0,29.91,29.97,140319.0,25.9238,25.941,25.8632,25.9151,140319.0
2018-08-15 10:20:00,29.97,30.02,29.97,30.0,59853.0,25.9151,25.9583,25.9151,25.941,59853.0
2018-08-15 10:25:00,30.0,30.0,29.95,29.98,39999.0,25.941,25.941,25.8978,25.9238,39999.0
2018-08-15 10:30:00,29.97,30.04,29.95,29.98,68872.0,25.9151,25.9756,25.8978,25.9238,68872.0
2018-08-15 10:35:00,29.99,30.02,29.95,30.02,75989.0,25.9324,25.9583,25.8978,25.9583,75989.0
2018-08-15 10:40:00,30.02,30.06,30.0,30.05,62683.0,25.9583,25.9929,25.941,25.9843,62683.0
2018-08-15 10:45:00,30.04,30.05,29.99,30.0,50202.0,25.9756,25.9843,25.9324,25.941,50202.0
2018-08-15 10:50:00,30.0,30.01,29.95,29.98,61605.0,25.941,25.9497,25.8978,25.9238,61605.0
2018-08-15 10:55:00,29.98,30.04,29.98,30.03,64456.0,25.9238,25.9756,25.9238,25.967,64456.0
2018-08-15 11:00:00,30.04,30.15,30.03,30.14,68987.0,25.9756,26.0708,25.967,26.0621,68987.0
2018-08-15 11:05:00,30.14,30.22,30.12,30.22,51558.0,26.0621,26.1313,26.0448,26.1313,51558.0
2018-08-15 11:10:00,30.22,30.26,30.15,30.15,63912.0,26.1313,26.1659,26.0708,26.0708,63912.0
2018-08-15 11:15:00,30.15,30.16,30.12,30.14,32407.0,26.0708,26.0794,26.0448,26.0621,32407.0
2018-08-15 11:20:00,30.13,30.18,30.11,30.16,64240.0,26.0535,26.0967,26.0362,26.0794,64240.0
2018-08-15 11:25:00,30.16,30.2,30.16,30.18,48627.0,26.0794,26.114,26.0794,26.0967,48627.0
2018-08-15 11:30:00,30.19,30.23,30.18,30.21,110401.0,26.1053,26.1399,26.0967,26.1226,110401.0
2018-08-15 11:35:00,30.21,30.22,30.17,30.18,58400.0,26.1226,26.1313,26.088,26.0967,58400.0
2018-08-15 11:40:00,30.18,30.19,30.16,30.18,36743.0,26.0967,26.1053,26.0794,26.0967,36743.0
2018-08-15 11:45:00,30.19,30.24,30.18,30.21,56492.0,26.1053,26.1486,26.0967,26.1226,56492.0
2018-08-15 11:50:00,30.21,30.23,30.17,30.19,75964.0,26.1226,26.1399,26.088,26.1053,75964.0
2018-08-15 11:55:00,30.2,30.21,30.18,30.19,141791.0,26.114,26.1226,26.0967,26.1053,141791.0
2018-08-15 12:00:00,30.19,30.2,30.18,30.2,173431.0,26.1053,26.114,26.0967,26.114,173431.0
2018-08-15 12:05:00,30.2,30.23,30.17,30.21,220687.0,26.114,26.1399,26.088,26.1226,220687.0
2018-08-15 12:10:00,30.21,30.27,30.18,30.22,667759.0,26.1226,26.1745,26.0967,26.1313,667759.0
2018-08-15 12:15:00,30.22,30.25,30.19,30.2,123094.0,26.1313,26.1572,26.1053,26.114,123094.0
2018-08-15 12:20:00,30.2,30.21,30.13,30.16,73391.0,26.114,26.1226,26.0535,26.0794,73391.0
2018-08-15 12:25:00,30.17,30.17,30.11,30.12,36344.0,26.088,26.088,26.0362,26.0448,36344.0
2018-08-15 12:30:00,30.12,30.14,30.11,30.12,39299.0,26.0448,26.0621,26.0362,26.0448,39299.0
2018-08-15 12:35:00,30.12,30.14,30.11,30.14,30766.0,26.0448,26.0621,26.0362,26.0621,30766.0
2018-08-15 12:40:00,30.14,30.16,30.13,30.14,22821.0,26.0621,26.0794,26.0535,26.0621,22821.0
2018-08-15 12:45:00,30.13,30.15,30.11,30.12,45382.0,26.0535,26.0708,26.0362,26.0448,45382.0
2018-08-15 12:50:00,30.12,30.12,30.08,30.1,90977.0,26.0448,26.0448,26.0102,26.0275,90977.0
2018-08-15 12:55:00,30.1,30.11,30.09,30.1,84446.0,26.0275,26.0362,26.0189,26.0275,84446.0
2018-08-15 13:00:00,30.1,30.1,30.05,30.05,82684.0,26.0275,26.0275,25.9843,25.9843,82684.0
2018-08-15 13:05:00,30.06,30.13,30.05,30.08,136737.0,25.9929,26.0535,25.9843,26.0102,136737.0
2018-08-15 13:10:00,30.09,30.1,30.08,30.09,58500.0,26.0189,26.0275,26.0102,26.0189,58500.0
2018-08-15 13:15:00,30.09,30.11,30.08,30.08,159323.0,26.0189,26.0362,26.0102,26.0102,159323.0
2018-08-15 13:20:00,30.08,30.1,30.05,30.06,143398.0,26.0102,26.0275,25.9843,25.9929,143398.0
2018-08-15 13:25:00,30.05,30.07,30.03,30.03,40668.0,25.9843,26.0016,25.967,25.967,40668.0
2018-08-15 13:30:00,30.04,30.04,29.98,29.99,127367.0,25.9756,25.9756,25.9238,25.9324,127367.0
2018-08-15 13:35:00,29.99,29.99,29.96,29.98,63761.0,25.9324,25.9324,25.9065,25.9238,63761.0
2018-08-15 13:40:00,29.98,30.0,29.97,29.98,95784.0,25.9238,25.941,25.9151,25.9238,95784.0
2018-08-15 13:45:00,29.98,29.98,29.95,29.96,40569.0,25.9238,25.9238,25.8978,25.9065,40569.0
2018-08-15 13:50:00,29.96,29.96,29.94,29.94,20902.0,25.9065,25.9065,25.8892,25.8892,20902.0
2018-08-15 13:55:00,29.95,29.97,29.92,29.96,102174.0,25.8978,25.9151,25.8719,25.9065,102174.0
2018-08-15 14:00:00,29.95,29.99,29.94,29.96,91427.0,25.8978,25.9324,25.8892,25.9065,91427.0
2018-08-15 14:05:00,29.96,29.96,29.93,29.94,49629.0,25.9065,25.9065,25.8805,25.8892,49629.0
2018-08-15 14:10:00,29.94,29.94,29.9,29.91,46862.0,25.8892,25.8892,25.8546,25.8632,46862.0
2018-08-15 14:15:00,29.91,29.93,29.9,29.91,42800.0,25.8632,25.8805,25.8546,25.8632,42800.0
2018-08-15 14:20:00,29.92,29.93,29.91,29.92,33554.0,25.8719,25.8805,25.8632,25.8719,33554.0
2018-08-15 14:25:00,29.92,29.92,29.89,29.89,40827.0,25.8719,25.8719,25.8459,25.8459,40827.0
2018-08-15 14:30:00,29.89,29.9,29.88,29.9,45700.0,25.8459,25.8546,25.8373,25.8546,45700.0
2018-08-15 14:35:00,29.9,29.97,29.89,29.95,83635.0,25.8546,25.9151,25.8459,25.8978,83635.0
2018-08-15 14:40:00,29.96,29.96,29.94,29.95,50155.0,25.9065,25.9065,25.8892,25.8978,50155.0
2018-08-15 14:45:00,29.95,29.95,29.94,29.95,22473.0,25.8978,25.8978,25.8892,25.8978,22473.0
2018-08-15 14:50:00,29.95,29.99,29.94,29.97,73396.0,25.8978,25.9324,25.8892,25.9151,73396.0
2018-08-15 14:55:00,29.98,29.99,29.97,29.99,41750.0,25.9238,25.9324,25.9151,25.9324,41750.0
2018-08-15 15:00:00,29.99,30.01,29.98,29.99,41813.0,25.9324,25.9497,25.9238,25.9324,41813.0
2018-08-15 15:05:00,30.0,30.0,29.99,30.0,29436.0,25.941,25.941,25.9324,25.941,29436.0
2018-08-15 15:10:00,30.0,30.02,29.99,30.0,114525.0,25.941,25.9583,25.9324,25.941,114525.0
2018-08-15 15:15:00,30.0,30.0,29.98,30.0,34315.0,25.941,25.941,25.9238,25.941,34315.0
2018-08-15 15:20:00,29.99,30.02,29.98,30.02,61117.0,25.9324,25.9583,25.9238,25.9583,61117.0
2018-08-15 15:25:00,30.02,30.04,30.0,30.03,61448.0,25.9583,25.9756,25.941,25.967,61448.0
2018-08-15 15:30:00,30.03,30.09,30.02,30.08,91049.0,25.967,26.0189,25.9583,26.0102,91049.0
2018-08-15 15:35:00,30.08,30.11,30.07,30.1,79561.0,26.0102,26.0362,26.0016,26.0275,79561.0
2018-08-15 15:40:00,30.1,30.12,30.07,30.09,125542.0,26.0275,26.0448,26.0016,26.0189,125542.0
2018-08-15 15:45:00,30.1,30.13,30.09,30.1,123450.0,26.0275,26.0535,26.0189,26.0275,123450.0
2018-08-15 15:50:00,30.09,30.1,30.07,30.09,138610.0,26.0189,26.0275,26.0016,26.0189,138610.0
2018-08-15 15:55:00,30.09,30.1,30.06,30.06,308772.0,26.0189,26.0275,25.9929,25.9929,308772.0
2018-08-16 09:30:00,30.27,30.53,29.91,30.25,317040.0,26.1745,26.3993,25.8632,26.1572,317040.0
2018-08-16 09:35:00,30.24,30.4,30.19,30.3,162431.0,26.1486,26.2869,26.1053,26.2005,162431.0
2018-08-16 09:40:00,30.31,30.31,30.1,30.12,118960.0,26.2091,26.2091,26.0275,26.0448,118960.0
2018-08-16 09:45:00,30.12,30.17,30.05,30.16,157186.0,26.0448,26.088,25.9843,26.0794,157186.0
2018-08-16 09:50:00,30.16,30.2,30.09,30.2,106908.0,26.0794,26.114,26.0189,26.114,106908.0
2018-08-16 09:55:00,30.19,30.2,30.14,30.19,72486.0,26.1053,26.114,26.0621,26.1053,72486.0
2018-08-16 10:00:00,30.19,30.27,30.18,30.24,72676.0,26.1053,26.1745,26.0967,26.1486,72676.0
2018-08-16 10:05:00,30.23,30.29,30.21,30.29,120705.0,26.1399,26.1918,26.1226,26.1918,120705.0
2018-08-16 10:10:00,30.29,30.32,30.24,30.25,95188.0,26.1918,26.2177,26.1486,26.1572,95188.0
2018-08-16 10:15:00,30.25,30.28,30.22,30.25,151847.0,26.1572,26.1832,26.1313,26.1572,151847.0
2018-08-16 10:20:00,30.24,30.26,30.22,30.24,107755.0,26.1486,26.1659,26.1313,26.1486,107755.0
2018-08-16 10:25:00,30.25,30.33,30.24,30.33,59595.0,26.1572,26.2264,26.1486,26.2264,59595.0
2018-08-16 10:30:00,30.32,30.36,30.31,30.35,90058.0,26.2177,26.2523,26.2091,26.2437,90058.0
2018-08-16 10:35:00,30.34,30.35,30.29,30.3,124222.0,26.235,26.2437,26.1918,26.2005,124222.0
2018-08-16 10:40:00,30.29,30.31,30.25,30.27,140879.0,26.1918,26.2091,26.1572,26.1745,140879.0
2018-08-16 10:45:00,30.26,30.29,30.24,30.27,72698.0,26.1659,26.1918,26.1486,26.1745,72698.0
2018-08-16 10:50:00,30.27,30.27,30.17,30.19,105926.0,26.1745,26.1745,26.088,26.1053,105926.0
2018-08-16 10:55:00,30.19,30.19,30.12,30.14,80657.0,26.1053,26.1053,26.0448,26.0621,80657.0
2018-08-16 11:00:00,30.15,30.18,30.13,30.14,87437.0,26.0708,26.0967,26.0535,26.0621,87437.0
2018-08-16 11:05:00,30.14,30.15,30.08,30.08,153842.0,26.0621,26.0708,26.0102,26.0102,153842.0
2018-08-16 11:10:00,30.07,30.08,30.05,30.05,65981.0,26.0016,26.0102,25.9843,25.9843,65981.0
2018-08-16 11:15:00,30.05,30.1,30.05,30.09,190429.0,25.9843,26.0275,25.9843,26.0189,190429.0
2018-08-16 11:20:00,30.08,30.16,30.08,30.16,46629.0,26.0102,26.0794,26.0102,26.0794,46629.0
2018-08-16 11:25:00,30.16,30.29,30.15,30.27,111327.0,26.0794,26.1918,26.0708,26.1745,111327.0
2018-08-16 11:30:00,30.26,30.31,30.25,30.31,122064.0,26.1659,26.2091,26.1572,26.2091,122064.0
2018-08-16 11:35:00,30.3,30.34,30.29,30.31,198576.0,26.2005,26.235,26.1918,26.2091,198576.0
2018-08-16 11:40:00,30.31,30.34,30.3,30.3,89697.0,26.2091,26.235,26.2005,26.2005,89697.0
2018-08-16 11:45:00,30.3,30.4,30.3,30.39,270390.0,26.2005,26.2869,26.2005,26.2783,270390.0
2018-08-16 11:50:00,30.39,30.41,30.35,30.4,45966.0,26.2783,26.2956,26.2437,26.2869,45966.0
2018-08-16 11:55:00,30.4,30.45,30.37,30.38,228326.0,26.2869,26.3302,26.261,26.2696,228326.0
2018-08-16 12:00:00,30.38,30.41,30.36,30.41,197646.0,26.2696,26.2956,26.2523,26.2956,197646.0
2018-08-16 12:05:00,30.4,30.42,30.35,30.35,385135.0,26.2869,26.3042,26.2437,26.2437,385135.0
2018-08-16 12:10:00,30.36,30.41,30.35,30.38,261291.0,26.2523,26.2956,26.2437,26.2696,261291.0
2018-08-16 12:15:00,30.38,30.41,30.37,30.39,66157.0,26.2696,26.2956,26.261,26.2783,66157.0
2018-08-16 12:20:00,30.38,30.41,30.38,30.39,56391.0,26.2696,26.2956,26.2696,26.2783,56391.0
2018-08-16 12:25:00,30.38,30.41,30.38,30.41,92749.0,26.2696,26.2956,26.2696,26.2956,92749.0
2018-08-16 12:30:00,30.41,30.47,30.41,30.42,222450.0,26.2956,26.3475,26.2956,26.3042,222450.0
2018-08-16 12:35:00,30.43,30.48,30.42,30.42,81439.0,26.3129,26.3561,26.3042,26.3042,81439.0
2018-08-16 12:40:00,30.43,30.43,30.38,30.38,157321.0,26.3129,26.3129,26.2696,26.2696,157321.0
2018-08-16 12:45:00,30.38,30.39,30.34,30.35,60721.0,26.2696,26.2783,26.235,26.2437,60721.0
2018-08-16 12:50:00,30.35,30.35,30.31,30.31,28522.0,26.2437,26.2437,26.2091,26.2091,28522.0
2018-08-16 12:55:00,30.31,30.37,30.3,30.34,83366.0,26.2091,26.261,26.2005,26.235,83366.0
2018-08-16 13:00:00,30.34,30.37,30.33,30.36,158143.0,26.235,26.261,26.2264,26.2523,158143.0
2018-08-16 13:05:00,30.35,30.37,30.34,30.36,48152.0,26.2437,26.261,26.235,26.2523,48152.0
2018-08-16 13:10:00,30.36,30.38,30.36,30.38,46641.0,26.2523,26.2696,26.2523,26.2696,46641.0
2018-08-16 13:15:00,30.38,30.39,30.37,30.38,61149.0,26.2696,26.2783,26.261,26.2696,61149.0
2018-08-16 13:20:00,30.39,30.43,30.38,30.42,66203.0,26.2783,26.3129,26.2696,26.3042,66203.0
2018-08-16 13:25:00,30.42,30.43,30.4,30.4,54594.0,26.3042,26.3129,26.2869,26.2869,54594.0
2018-08-16 13:30:00,30.4,30.42,30.38,30.42,80449.0,26.2869,26.3042,26.2696,26.3042,80449.0
2018-08-16 13:35:00,30.42,30.42,30.39,30.39,82634.0,26.3042,26.3042,26.2783,26.2783,82634.0
2018-08-16 13:40:00,30.4,30.44,30.39,30.43,84972.0,26.2869,26.3215,26.2783,26.3129,84972.0
2018-08-16 13:45:00,30.43,30.45,30.42,30.44,141201.0,26.3129,26.3302,26.3042,26.3215,141201.0
2018-08-16 13:50:00,30.44,30.45,30.41,30.44,57304.0,26.3215,26.3302,26.2956,26.3215,57304.0
2018-08-16 13:55:00,30.44,30.45,30.4,30.41,21393.0,26.3215,26.3302,26.2869,26.2956,21393.0
2018-08-16 14:00:00,30.41,30.44,30.39,30.44,113237.0,26.2956,26.3215,26.2783,26.3215,113237.0
2018-08-16 14:05:00,30.44,30.47,30.43,30.46,70826.0,26.3215,26.3475,26.3129,26.3388,70826.0
2018-08-16 14:10:00,30.46,30.47,30.45,30.46,35616.0,26.3388,26.3475,26.3302,26.3388,35616.0
2018-08-16 14:15:00,30.46,30.49,30.45,30.48,96342.0,26.3388,26.3647,26.3302,26.3561,96342.0
2018-08-16 14:20:00,30.49,30.58,30.47,30.53,287097.0,26.3647,26.4426,26.3475,26.3993,287097.0
2018-08-16 14:25:00,30.54,30.62,30.52,30.61,253760.0,26.408,26.4772,26.3907,26.4685,253760.0
2018-08-16 14:30:00,30.61,30.61,30.48,30.51,163048.0,26.4685,26.4685,26.3561,26.382,163048.0
2018-08-16 14:35:00,30.51,30.54,30.5,30.52,71523.0,26.382,26.408,26.3734,26.3907,71523.0
2018-08-16 14:40:00,30.52,30.56,30.51,30.51,54319.0,26.3907,26.4253,26.382,26.382,54319.0
2018-08-16 14:45:00,30.51,30.53,30.5,30.52,58954.0,26.382,26.3993,26.3734,26.3907,58954.0
2018-08-16 14:50:00,30.52,30.53,30.49,30.52,84212.0,26.3907,26.3993,26.3647,26.3907,84212.0
2018-08-16 14:55:00,30.51,30.52,30.49,30.49,33968.0,26.382,26.3907,26.3647,26.3647,33968.0
2018-08-16 15:00:00,30.5,30.51,30.48,30.48,79413.0,26.3734,26.382,26.3561,26.3561,79413.0
2018-08-16 15:05:00,30.49,30.51,30.47,30.5,73391.0,26.3647,26.382,26.3475,26.3734,73391.0
2018-08-16 15:10:00,30.49,30.51,30.48,30.5,95791.0,26.3647,26.382,26.3561,26.3734,95791.0
2018-08-16 15:15:00,30.5,30.54,30.5,30.5,262135.0,26.3734,26.408,26.3734,26.3734,262135.0
2018-08-16 15:20:00,30.5,30.54,30.49,30.51,104934.0,26.3734,26.408,26.3647,26.382,104934.0
2018-08-16 15:25:00,30.51,30.57,30.51,30.57,67206.0,26.382,26.4339,26.382,26.4339,67206.0
2018-08-16 15:30:00,30.57,30.58,30.54,30.58,98403.0,26.4339,26.4426,26.408,26.4426,98403.0
2018-08-16 15:35:00,30.58,30.6,30.56,30.57,154409.0,26.4426,26.4599,26.4253,26.4339,154409.0
2018-08-16 15:40:00,30.57,30.59,30.51,30.51,102334.0,26.4339,26.4512,26.382,26.382,102334.0
2018-08-16 15:45:00,30.52,30.52,30.5,30.52,90911.0,26.3907,26.3907,26.3734,26.3907,90911.0
2018-08-16 15:50:00,30.51,30.52,30.47,30.49,137436.0,26.382,26.3907,26.3475,26.3647,137436.0
2018-08-16 15:55:00,30.48,30.53,30.47,30.52,281927.0,26.3561,26.3993,26.3475,26.3907,281927.0
2018-08-17 09:30:00,30.42,30.47,30.21,30.38,348219.0,26.3042,26.3475,26.1226,26.2696,348219.0
2018-08-17 09:35:00,30.4,30.49,30.38,30.46,142697.0,26.2869,26.3647,26.2696,26.3388,142697.0
2018-08-17 09:40:00,30.47,30.56,30.45,30.55,123315.0,26.3475,26.4253,26.3302,26.4166,123315.0
2018-08-17 09:45:00,30.56,30.58,30.52,30.53,46907.0,26.4253,26.4426,26.3907,26.3993,46907.0
2018-08-17 09:50:00,30.52,30.76,30.51,30.75,360929.0,26.3907,26.5982,26.382,26.5896,360929.0
2018-08-17 09:55:00,30.75,30.76,30.64,30.7,169886.0,26.5896,26.5982,26.4945,26.5463,169886.0
2018-08-17 10:00:00,30.69,30.8,30.69,30.74,126114.0,26.5377,26.6328,26.5377,26.5809,126114.0
2018-08-17 10:05:00,30.73,30.73,30.65,30.7,99051.0,26.5723,26.5723,26.5031,26.5463,99051.0
2018-08-17 10:10:00,30.7,30.72,30.65,30.69,82819.0,26.5463,26.5636,26.5031,26.5377,82819.0
2018-08-17 10:15:00,30.69,30.72,30.63,30.72,83093.0,26.5377,26.5636,26.4858,26.5636,83093.0
2018-08-17 10:20:00,30.72,30.78,30.71,30.78,91953.0,26.5636,26.6155,26.555,26.6155,91953.0
2018-08-17 10:25:00,30.77,30.91,30.77,30.9,107512.0,26.6069,26.7279,26.6069,26.7193,107512.0
2018-08-17 10:30:00,30.9,30.91,30.83,30.86,131151.0,26.7193,26.7279,26.6587,26.6847,131151.0
2018-08-17 10:35:00,30.86,30.92,30.85,30.92,51331.0,26.6847,26.7366,26.676,26.7366,51331.0
2018-08-17 10:40:00,30.92,30.96,30.91,30.96,160510.0,26.7366,26.7712,26.7279,26.7712,160510.0
2018-08-17 10:45:00,30.96,31.05,30.95,31.03,296480.0,26.7712,26.849,26.7625,26.8317,296480.0
2018-08-17 10:50:00,31.03,31.05,31.0,31.01,63090.0,26.8317,26.849,26.8057,26.8144,63090.0
2018-08-17 10:55:00,31.0,31.06,31.0,31.05,121489.0,26.8057,26.8576,26.8057,26.849,121489.0
2018-08-17 11:00:00,31.05,31.06,30.96,31.01,155703.0,26.849,26.8576,26.7712,26.8144,155703.0
2018-08-17 11:05:00,31.01,31.07,31.01,31.07,70737.0,26.8144,26.8663,26.8144,26.8663,70737.0
2018-08-17 11:10:00,31.07,31.08,31.04,31.08,114971.0,26.8663,26.8749,26.8403,26.8749,114971.0
2018-08-17 11:15:00,31.08,31.18,31.08,31.13,147084.0,26.8749,26.9614,26.8749,26.9182,147084.0
2018-08-17 11:20:00,31.13,31.13,31.02,31.03,86791.0,26.9182,26.9182,26.823,26.8317,86791.0
2018-08-17 11:25:00,31.04,31.09,31.03,31.07,44060.0,26.8403,26.8836,26.8317,26.8663,44060.0
2018-08-17 11:30:00,31.08,31.12,31.07,31.11,51717.0,26.8749,26.9095,26.8663,26.9009,51717.0
2018-08-17 11:35:00,31.11,31.16,31.09,31.16,87259.0,26.9009,26.9441,26.8836,26.9441,87259.0
2018-08-17 11:40:00,31.17,31.18,31.13,31.15,93828.0,26.9527,26.9614,26.9182,26.9355,93828.0
2018-08-17 11:45:00,31.15,31.24,31.14,31.24,84689.0,26.9355,27.0133,26.9268,27.0133,84689.0
2018-08-17 11:50:00,31.24,31.25,31.2,31.21,64565.0,27.0133,27.0219,26.9787,26.9873,64565.0
2018-08-17 11:55:00,31.21,31.21,31.18,31.21,55510.0,26.9873,26.9873,26.9614,26.9873,55510.0
2018-08-17 12:00:00,31.21,31.22,31.18,31.2,51811.0,26.9873,26.996,26.9614,26.9787,51811.0
2018-08-17 12:05:00,31.2,31.2,31.14,31.16,66981.0,26.9787,26.9787,26.9268,26.9441,66981.0
2018-08-17 12:10:00,31.17,31.17,31.14,31.15,57303.0,26.9527,26.9527,26.9268,26.9355,57303.0
2018-08-17 12:15:00,31.15,31.25,31.15,31.24,173933.0,26.9355,27.0219,26.9355,27.0133,173933.0
2018-08-17 12:20:00,31.24,31.3,31.23,31.3,95747.0,27.0133,27.0652,27.0046,27.0652,95747.0
2018-08-17 12:25:00,31.31,31.33,31.27,31.32,86494.0,27.0738,27.0911,27.0392,27.0825,86494.0
2018-08-17 12:30:00,31.32,31.36,31.29,31.33,105586.0,27.0825,27.117,27.0565,27.0911,105586.0
2018-08-17 12:35:00,31.33,31.33,31.28,31.3,83003.0,27.0911,27.0911,27.0479,27.0652,83003.0
2018-08-17 12:40:00,31.3,31.35,31.29,31.32,193199.0,27.0652,27.1084,27.0565,27.0825,193199.0
2018-08-17 12:45:00,31.32,31.33,31.29,31.33,188957.0,27.0825,27.0911,27.0565,27.0911,188957.0
2018-08-17 12:50:00,31.33,31.39,31.3,31.39,229641.0,27.0911,27.143,27.0652,27.143,229641.0
2018-08-17 12:55:00,31.38,31.39,31.35,31.35,73939.0,27.1343,27.143,27.1084,27.1084,73939.0
2018-08-17 13:00:00,31.36,31.41,31.35,31.4,62750.0,27.117,27.1603,27.1084,27.1516,62750.0
2018-08-17 13:05:00,31.39,31.41,31.37,31.41,46918.0,27.143,27.1603,27.1257,27.1603,46918.0
2018-08-17 13:10:00,31.4,31.43,31.4,31.42,86989.0,27.1516,27.1776,27.1516,27.1689,86989.0
2018-08-17 13:15:00,31.43,31.48,31.4,31.47,351793.0,27.1776,27.2208,27.1516,27.2122,351793.0
2018-08-17 13:20:00,31.47,31.52,31.45,31.48,225106.0,27.2122,27.2554,27.1949,27.2208,225106.0
2018-08-17 13:25:00,31.48,31.5,31.47,31.49,64832.0,27.2208,27.2381,27.2122,27.2295,64832.0
2018-08-17 13:30:00,31.49,31.5,31.47,31.48,56654.0,27.2295,27.2381,27.2122,27.2208,56654.0
2018-08-17 13:35:00,31.48,31.5,31.45,31.5,130127.0,27.2208,27.2381,27.1949,27.2381,130127.0
2018-08-17 13:40:00,31.5,31.53,31.49,31.53,75168.0,27.2381,27.264,27.2295,27.264,75168.0
2018-08-17 13:45:00,31.52,31.52,31.49,31.5,77629.0,27.2554,27.2554,27.2295,27.2381,77629.0
2018-08-17 13:50:00,31.5,31.53,31.49,31.51,128185.0,27.2381,27.264,27.2295,27.2467,128185.0
2018-08-17 13:55:00,31.51,31.69,31.49,31.64,256199.0,27.2467,27.4024,27.2295,27.3592,256199.0
2018-08-17 14:00:00,31.64,31.69,31.57,31.68,143804.0,27.3592,27.4024,27.2986,27.3937,143804.0
2018-08-17 14:05:00,31.69,31.71,31.62,31.65,216675.0,27.4024,27.4197,27.3419,27.3678,216675.0
2018-08-17 14:10:00,31.65,31.68,31.64,31.68,138120.0,27.3678,27.3937,27.3592,27.3937,138120.0
2018-08-17 14:15:00,31.68,31.69,31.62,31.66,113511.0,27.3937,27.4024,27.3419,27.3765,113511.0
2018-08-17 14:20:00,31.66,31.68,31.64,31.67,107425.0,27.3765,27.3937,27.3592,27.3851,107425.0
2018-08-17 14:25:00,31.68,31.69,31.65,31.67,119934.0,27.3937,27.4024,27.3678,27.3851,119934.0
2018-08-17 14:30:00,31.67,31.68,31.64,31.66,106926.0,27.3851,27.3937,27.3592,27.3765,106926.0
2018-08-17 14:35:00,31.66,31.66,31.59,31.61,79933.0,27.3765,27.3765,27.3159,27.3332,79933.0
2018-08-17 14:40:00,31.61,31.65,31.6,31.65,68104.0,27.3332,27.3678,27.3246,27.3678,68104.0
2018-08-17 14:45:00,31.65,31.65,31.58,31.58,52500.0,27.3678,27.3678,27.3073,27.3073,52500.0
2018-08-17 14:50:00,31.58,31.6,31.58,31.59,64250.0,27.3073,27.3246,27.3073,27.3159,64250.0
2018-08-17 14:55:00,31.59,31.64,31.58,31.63,80254.0,27.3159,27.3592,27.3073,27.3505,80254.0
2018-08-17 15:00:00,31.63,31.64,31.59,31.61,85385.0,27.3505,27.3592,27.3159,27.3332,85385.0
2018-08-17 15:05:00,31.6,31.61,31.54,31.54,112474.0,27.3246,27.3332,27.2727,27.2727,112474.0
2018-08-17 15:10:00,31.55,31.55,31.52,31.52,71777.0,27.2813,27.2813,27.2554,27.2554,71777.0
2018-08-17 15:15:00,31.52,31.53,31.49,31.5,72487.0,27.2554,27.264,27.2295,27.2381,72487.0
2018-08-17 15:20:00,31.5,31.51,31.45,31.49,170052.0,27.2381,27.2467,27.1949,27.2295,170052.0
2018-08-17 15:25:00,31.49,31.52,31.47,31.49,167943.0,27.2295,27.2554,27.2122,27.2295,167943.0
2018-08-17 15:30:00,31.49,31.49,31.44,31.46,87893.0,27.2295,27.2295,27.1862,27.2035,87893.0
2018-08-17 15:35:00,31.46,31.46,31.41,31.41,83128.0,27.2035,27.2035,27.1603,27.1603,83128.0
2018-08-17 15:40:00,31.42,31.45,31.39,31.39,173989.0,27.1689,27.1949,27.143,27.143,173989.0
2018-08-17 15:45:00,31.39,31.42,31.32,31.33,359708.0,27.143,27.1689,27.0825,27.0911,359708.0
2018-08-17 15:50:00,31.32,31.34,31.31,31.32,240926.0,27.0825,27.0997,27.0738,27.0825,240926.0
2018-08-17 15:55:00,31.32,31.35,31.31,31.35,486783.0,27.0825,27.1084,27.0738,27.1084,486783.0
2018-08-20 09:30:00,31.49,31.6,31.36,31.42,127776.0,27.2295,27.3246,27.117,27.1689,127776.0
2018-08-20 09:35:00,31.42,31.42,31.33,31.34,61776.0,27.1689,27.1689,27.0911,27.0997,61776.0
2018-08-20 09:40:00,31.33,31.42,31.3,31.35,46664.0,27.0911,27.1689,27.0652,27.1084,46664.0
2018-08-20 09:45:00,31.35,31.47,31.35,31.46,52794.0,27.1084,27.2122,27.1084,27.2035,52794.0
2018-08-20 09:50:00,31.47,31.49,31.4,31.43,53781.0,27.2122,27.2295,27.1516,27.1776,53781.0
2018-08-20 09:55:00,31.44,31.44,31.37,31.39,43341.0,27.1862,27.1862,27.1257,27.143,43341.0
2018-08-20 10:00:00,31.39,31.45,31.38,31.44,52276.0,27.143,27.1949,27.1343,27.1862,52276.0
2018-08-20 10:05:00,31.45,31.48,31.42,31.43,41864.0,27.1949,27.2208,27.1689,27.1776,41864.0
2018-08-20 10:10:00,31.42,31.42,31.37,31.4,45353.0,27.1689,27.1689,27.1257,27.1516,45353.0
2018-08-20 10:15:00,31.4,31.49,31.36,31.49,56709.0,27.1516,27.2295,27.117,27.2295,56709.0
2018-08-20 10:20:00,31.49,31.49,31.42,31.45,51768.0,27.2295,27.2295,27.1689,27.1949,51768.0
2018-08-20 10:25:00,31.45,31.49,31.44,31.47,70349.0,27.1949,27.2295,27.1862,27.2122,70349.0
2018-08-20 10:30:00,31.47,31.52,31.44,31.52,43733.0,27.2122,27.2554,27.1862,27.2554,43733.0
2018-08-20 10:35:00,31.52,31.54,31.47,31.48,49306.0,27.2554,27.2727,27.2122,27.2208,49306.0
2018-08-20 10:40:00,31.47,31.47,31.43,31.47,44024.0,27.2122,27.2122,27.1776,27.2122,44024.0
2018-08-20 10:45:00,31.47,31.47,31.43,31.44,63781.0,27.2122,27.2122,27.1776,27.1862,63781.0
2018-08-20 10:50:00,31.44,31.46,31.43,31.45,45428.0,27.1862,27.2035,27.1776,27.1949,45428.0
2018-08-20 10:55:00,31.45,31.46,31.43,31.46,70650.0,27.1949,27.2035,27.1776,27.2035,70650.0
2018-08-20 11:00:00,31.46,31.57,31.45,31.56,59040.0,27.2035,27.2986,27.1949,27.29,59040.0
2018-08-20 11:05:00,31.56,31.56,31.47,31.48,62478.0,27.29,27.29,27.2122,27.2208,62478.0
2018-08-20 11:10:00,31.48,31.5,31.47,31.5,61572.0,27.2208,27.2381,27.2122,27.2381,61572.0
2018-08-20 11:15:00,31.5,31.52,31.48,31.48,57317.0,27.2381,27.2554,27.2208,27.2208,57317.0
2018-08-20 11:20:00,31.48,31.49,31.42,31.45,110678.0,27.2208,27.2295,27.1689,27.1949,110678.0
2018-08-20 11:25:00,31.45,31.46,31.42,31.44,55567.0,27.1949,27.2035,27.1689,27.1862,55567.0
2018-08-20 11:30:00,31.45,31.46,31.43,31.44,59229.0,27.1949,27.2035,27.1776,27.1862,59229.0
2018-08-20 11:35:00,31.44,31.49,31.42,31.48,32991.0,27.1862,27.2295,27.1689,27.2208,32991.0
2018-08-20 11:40:00,31.48,31.48,31.44,31.47,41673.0,27.2208,27.2208,27.1862,27.2122,41673.0
2018-08-20 11:45:00,31.46,31.51,31.45,31.5,35032.0,27.2035,27.2467,27.1949,27.2381,35032.0
2018-08-20 11:50:00,31.5,31.55,31.5,31.53,26247.0,27.2381,27.2813,27.2381,27.264,26247.0
2018-08-20 11:55:00,31.54,31.54,31.52,31.54,34968.0,27.2727,27.2727,27.2554,27.2727,34968.0
2018-08-20 12:00:00,31.54,31.54,31.5,31.53,37704.0,27.2727,27.2727,27.2381,27.264,37704.0
2018-08-20 12:05:00,31.53,31.54,31.48,31.49,33068.0,27.264,27.2727,27.2208,27.2295,33068.0
2018-08-20 12:10:00,31.49,31.5,31.48,31.49,25223.0,27.2295,27.2381,27.2208,27.2295,25223.0
2018-08-20 12:15:00,31.49,31.49,31.45,31.46,54713.0,27.2295,27.2295,27.1949,27.2035,54713.0
2018-08-20 12:20:00,31.45,31.46,31.44,31.46,18337.0,27.1949,27.2035,27.1862,27.2035,18337.0
2018-08-20 12:25:00,31.46,31.5,31.45,31.5,83542.0,27.2035,27.2381,27.1949,27.2381,83542.0
2018-08-20 12:30:00,31.51,31.51,31.47,31.47,40307.0,27.2467,27.2467,27.2122,27.2122,40307.0
2018-08-20 12:35:00,31.48,31.48,31.44,31.46,54371.0,27.2208,27.2208,27.1862,27.2035,54371.0
2018-08-20 12:40:00,31.46,31.46,31.41,31.43,66169.0,27.2035,27.2035,27.1603,27.1776,66169.0
2018-08-20 12:45:00,31.43,31.43,31.41,31.42,22509.0,27.1776,27.1776,27.1603,27.1689,22509.0
2018-08-20 12:50:00,31.42,31.42,31.39,31.39,55601.0,27.1689,27.1689,27.143,27.143,55601.0
2018-08-20 12:55:00,31.4,31.41,31.37,31.39,131923.0,27.1516,27.1603,27.1257,27.143,131923.0
2018-08-20 13:00:00,31.39,31.41,31.38,31.41,42749.0,27.143,27.1603,27.1343,27.1603,42749.0
2018-08-20 13:05:00,31.41,31.43,31.4,31.43,54842.0,27.1603,27.1776,27.1516,27.1776,54842.0
2018-08-20 13:10:00,31.43,31.47,31.43,31.47,39970.0,27.1776,27.2122,27.1776,27.2122,39970.0
2018-08-20 13:15:00,31.46,31.47,31.44,31.44,51133.0,27.2035,27.2122,27.1862,27.1862,51133.0
2018-08-20 13:20:00,31.45,31.45,31.4,31.43,113527.0,27.1949,27.1949,27.1516,27.1776,113527.0
2018-08-20 13:25:00,31.43,31.44,31.42,31.44,25618.0,27.1776,27.1862,27.1689,27.1862,25618.0
2018-08-20 13:30:00,31.44,31.44,31.41,31.42,27975.0,27.1862,27.1862,27.1603,27.1689,27975.0
2018-08-20 13:35:00,31.41,31.42,31.37,31.39,58021.0,27.1603,27.1689,27.1257,27.143,58021.0
2018-08-20 13:40:00,31.38,31.4,31.37,31.38,41464.0,27.1343,27.1516,27.1257,27.1343,41464.0
2018-08-20 13:45:00,31.38,31.4,31.38,31.4,124067.0,27.1343,27.1516,27.1343,27.1516,124067.0
2018-08-20 13:50:00,31.4,31.43,31.39,31.43,35742.0,27.1516,27.1776,27.143,27.1776,35742.0
2018-08-20 13:55:00,31.43,31.44,31.42,31.44,32719.0,27.1776,27.1862,27.1689,27.1862,32719.0
2018-08-20 14:00:00,31.44,31.45,31.42,31.44,71605.0,27.1862,27.1949,27.1689,27.1862,71605.0
2018-08-20 14:05:00,31.43,31.44,31.4,31.42,99413.0,27.1776,27.1862,27.1516,27.1689,99413.0
2018-08-20 14:10:00,31.42,31.42,31.41,31.41,18947.0,27.1689,27.1689,27.1603,27.1603,18947.0
2018-08-20 14:15:00,31.42,31.46,31.4,31.46,101100.0,27.1689,27.2035,27.1516,27.2035,101100.0
2018-08-20 14:20:00,31.45,31.46,31.41,31.43,57193.0,27.1949,27.2035,27.1603,27.1776,57193.0
2018-08-20 14:25:00,31.42,31.43,31.42,31.43,16691.0,27.1689,27.1776,27.1689,27.1776,16691.0
2018-08-20 14:30:00,31.43,31.44,31.4,31.41,95216.0,27.1776,27.1862,27.1516,27.1603,95216.0
2018-08-20 14:35:00,31.41,31.42,31.37,31.38,44676.0,27.1603,27.1689,27.1257,27.1343,44676.0
2018-08-20 14:40:00,31.39,31.4,31.37,31.39,44923.0,27.143,27.1516,27.1257,27.143,44923.0
2018-08-20 14:45:00,31.39,31.39,31.38,31.38,19186.0,27.143,27.143,27.1343,27.1343,19186.0
2018-08-20 14:50:00,31.39,31.39,31.38,31.39,14703.0,27.143,27.143,27.1343,27.143,14703.0
2018-08-20 14:55:00,31.38,31.39,31.35,31.38,36460.0,27.1343,27.143,27.1084,27.1343,36460.0
2018-08-20 15:00:00,31.38,31.39,31.36,31.37,38178.0,27.1343,27.143,27.117,27.1257,38178.0
2018-08-20 15:05:00,31.36,31.37,31.33,31.36,59057.0,27.117,27.1257,27.0911,27.117,59057.0
2018-08-20 15:10:00,31.36,31.37,31.33,31.35,72832.0,27.117,27.1257,27.0911,27.1084,72832.0
2018-08-20 15:15:00,31.34,31.34,31.33,31.34,54805.0,27.0997,27.0997,27.0911,27.0997,54805.0
2018-08-20 15:20:00,31.34,31.35,31.32,31.35,69479.0,27.0997,27.1084,27.0825,27.1084,69479.0
2018-08-20 15:25:00,31.35,31.36,31.33,31.34,61156.0,27.1084,27.117,27.0911,27.0997,61156.0
2018-08-20 15:30:00,31.34,31.34,31.3,31.32,107755.0,27.0997,27.0997,27.0652,27.0825,107755.0
2018-08-20 15:35:00,31.32,31.38,31.31,31.36,106224.0,27.0825,27.1343,27.0738,27.117,106224.0
2018-08-20 15:40:00,31.36,31.42,31.35,31.41,85530.0,27.117,27.1689,27.1084,27.1603,85530.0
2018-08-20 15:45:00,31.42,31.44,31.41,31.41,133281.0,27.1689,27.1862,27.1603,27.1603,133281.0
2018-08-20 15:50:00,31.42,31.42,31.39,31.4,137607.0,27.1689,27.1689,27.143,27.1516,137607.0
2018-08-20 15:55:00,31.4,31.41,31.38,31.4,293287.0,27.1516,27.1603,27.1343,27.1516,293287.0
2018-08-21 09:30:00,31.5,31.5,31.34,31.42,94402.0,27.2381,27.2381,27.0997,27.1689,94402.0
2018-08-21 09:35:00,31.43,31.52,31.39,31.47,81151.0,27.1776,27.2554,27.143,27.2122,81151.0
2018-08-21 09:40:00,31.47,31.53,31.45,31.5,98322.0,27.2122,27.264,27.1949,27.2381,98322.0
2018-08-21 09:45:00,31.49,31.55,31.48,31.53,95470.0,27.2295,27.2813,27.2208,27.264,95470.0
2018-08-21 09:50:00,31.52,31.55,31.51,31.54,48819.0,27.2554,27.2813,27.2467,27.2727,48819.0
2018-08-21 09:55:00,31.53,31.57,31.51,31.55,44616.0,27.264,27.2986,27.2467,27.2813,44616.0
2018-08-21 10:00:00,31.55,31.56,31.39,31.4,85607.0,27.2813,27.29,27.143,27.1516,85607.0
2018-08-21 10:05:00,31.38,31.4,31.33,31.35,50564.0,27.1343,27.1516,27.0911,27.1084,50564.0
2018-08-21 10:10:00,31.35,31.36,31.27,31.27,53350.0,27.1084,27.117,27.0392,27.0392,53350.0
2018-08-21 10:15:00,31.27,31.28,31.19,31.2,49661.0,27.0392,27.0479,26.97,26.9787,49661.0
2018-08-21 10:20:00,31.2,31.2,31.14,31.16,46582.0,26.9787,26.9787,26.9268,26.9441,46582.0
2018-08-21 10:25:00,31.16,31.17,31.09,31.09,52916.0,26.9441,26.9527,26.8836,26.8836,52916.0
2018-08-21 10:30:00,31.09,31.14,31.09,31.14,40477.0,26.8836,26.9268,26.8836,26.9268,40477.0
2018-08-21 10:35:00,31.15,31.18,31.12,31.12,42337.0,26.9355,26.9614,26.9095,26.9095,42337.0
2018-08-21 10:40:00,31.12,31.13,31.03,31.05,99971.0,26.9095,26.9182,26.8317,26.849,99971.0
2018-08-21 10:45:00,31.05,31.1,31.04,31.09,62191.0,26.849,26.8922,26.8403,26.8836,62191.0
2018-08-21 10:50:00,31.09,31.13,31.06,31.06,67340.0,26.8836,26.9182,26.8576,26.8576,67340.0
2018-08-21 10:55:00,31.06,31.08,31.04,31.08,51484.0,26.8576,26.8749,26.8403,26.8749,51484.0
2018-08-21 11:00:00,31.08,31.09,31.07,31.08,27707.0,26.8749,26.8836,26.8663,26.8749,27707.0
2018-08-21 11:05:00,31.08,31.13,31.07,31.1,63650.0,26.8749,26.9182,26.8663,26.8922,63650.0
2018-08-21 11:10:00,31.1,31.11,31.07,31.11,36391.0,26.8922,26.9009,26.8663,26.9009,36391.0
2018-08-21 11:15:00,31.11,31.2,31.1,31.2,56318.0,26.9009,26.9787,26.8922,26.9787,56318.0
2018-08-21 11:20:00,31.2,31.21,31.15,31.15,86797.0,26.9787,26.9873,26.9355,26.9355,86797.0
2018-08-21 11:25:00,31.16,31.2,31.16,31.17,57391.0,26.9441,26.9787,26.9441,26.9527,57391.0
2018-08-21 11:30:00,31.16,31.18,31.14,31.18,38354.0,26.9441,26.9614,26.9268,26.9614,38354.0
2018-08-21 11:35:00,31.17,31.24,31.17,31.24,44260.0,26.9527,27.0133,26.9527,27.0133,44260.0
2018-08-21 11:40:00,31.24,31.24,31.22,31.23,37752.0,27.0133,27.0133,26.996,27.0046,37752.0
2018-08-21 11:45:00,31.22,31.28,31.22,31.25,43175.0,26.996,27.0479,26.996,27.0219,43175.0
2018-08-21 11:50:00,31.24,31.25,31.21,31.22,39772.0,27.0133,27.0219,26.9873,26.996,39772.0
2018-08-21 11:55:00,31.21,31.23,31.2,31.21,43792.0,26.9873,27.0046,26.9787,26.9873,43792.0
2018-08-21 12:00:00,31.22,31.26,31.21,31.25,98395.0,26.996,27.0306,26.9873,27.0219,98395.0
2018-08-21 12:05:00,31.25,31.25,31.23,31.25,45871.0,27.0219,27.0219,27.0046,27.0219,45871.0
2018-08-21 12:10:00,31.25,31.26,31.23,31.24,46413.0,27.0219,27.0306,27.0046,27.0133,46413.0
2018-08-21 12:15:00,31.24,31.25,31.22,31.24,33056.0,27.0133,27.0219,26.996,27.0133,33056.0
2018-08-21 12:20:00,31.25,31.25,31.23,31.23,29456.0,27.0219,27.0219,27.0046,27.0046,29456.0
2018-08-21 12:25:00,31.24,31.25,31.23,31.25,32353.0,27.0133,27.0219,27.0046,27.0219,32353.0
2018-08-21 12:30:00,31.25,31.26,31.24,31.25,34303.0,27.0219,27.0306,27.0133,27.0219,34303.0
2018-08-21 12:35:00,31.25,31.28,31.24,31.28,33307.0,27.0219,27.0479,27.0133,27.0479,33307.0
2018-08-21 12:40:00,31.28,31.29,31.24,31.26,130436.0,27.0479,27.0565,27.0133,27.0306,130436.0
2018-08-21 12:45:00,31.26,31.28,31.25,31.26,29181.0,27.0306,27.0479,27.0219,27.0306,29181.0
2018-08-21 12:50:00,31.27,31.27,31.24,31.25,45415.0,27.0392,27.0392,27.0133,27.0219,45415.0
2018-08-21 12:55:00,31.25,31.26,31.24,31.25,63078.0,27.0219,27.0306,27.0133,27.0219,63078.0
2018-08-21 13:00:00,31.26,31.27,31.25,31.25,34776.0,27.0306,27.0392,27.0219,27.0219,34776.0
2018-08-21 13:05:00,31.25,31.29,31.25,31.28,29459.0,27.0219,27.0565,27.0219,27.0479,29459.0
2018-08-21 13:10:00,31.28,31.31,31.28,31.31,43343.0,27.0479,27.0738,27.0479,27.0738,43343.0
2018-08-21 13:15:00,31.31,31.33,31.3,31.33,17322.0,27.0738,27.0911,27.0652,27.0911,17322.0
2018-08-21 13:20:00,31.33,31.33,31.31,31.31,22323.0,27.0911,27.0911,27.0738,27.0738,22323.0
2018-08-21 13:25:00,31.31,31.32,31.29,31.3,27211.0,27.0738,27.0825,27.0565,27.0652,27211.0
2018-08-21 13:30:00,31.31,31.31,31.28,31.28,30504.0,27.0738,27.0738,27.0479,27.0479,30504.0
2018-08-21 13:35:00,31.28,31.29,31.27,31.29,29632.0,27.0479,27.0565,27.0392,27.0565,29632.0
2018-08-21 13:40:00,31.28,31.29,31.27,31.27,20548.0,27.0479,27.0565,27.0392,27.0392,20548.0
2018-08-21 13:45:00,31.27,31.28,31.23,31.25,65637.0,27.0392,27.0479,27.0046,27.0219,65637.0
2018-08-21 13:50:00,31.25,31.27,31.25,31.27,21167.0,27.0219,27.0392,27.0219,27.0392,21167.0
2018-08-21 13:55:00,31.26,31.29,31.25,31.29,32718.0,27.0306,27.0565,27.0219,27.0565,32718.0
2018-08-21 14:00:00,31.28,31.29,31.28,31.28,15754.0,27.0479,27.0565,27.0479,27.0479,15754.0
2018-08-21 14:05:00,31.28,31.3,31.28,31.28,51961.0,27.0479,27.0652,27.0479,27.0479,51961.0
2018-08-21 14:10:00,31.28,31.31,31.28,31.3,102736.0,27.0479,27.0738,27.0479,27.0652,102736.0
2018-08-21 14:15:00,31.3,31.31,31.29,31.3,29949.0,27.0652,27.0738,27.0565,27.0652,29949.0
2018-08-21 14:20:00,31.3,31.3,31.29,31.3,15610.0,27.0652,27.0652,27.0565,27.0652,15610.0
2018-08-21 14:25:00,31.3,31.3,31.29,31.3,22072.0,27.0652,27.0652,27.0565,27.0652,22072.0
2018-08-21 14:30:00,31.3,31.3,31.27,31.28,80400.0,27.0652,27.0652,27.0392,27.0479,80400.0
2018-08-21 14:35:00,31.27,31.28,31.24,31.25,65581.0,27.0392,27.0479,27.0133,27.0219,65581.0
2018-08-21 14:40:00,31.24,31.25,31.21,31.22,55002.0,27.0133,27.0219,26.9873,26.996,55002.0
2018-08-21 14:45:00,31.23,31.23,31.19,31.19,43486.0,27.0046,27.0046,26.97,26.97,43486.0
2018-08-21 14:50:00,31.19,31.21,31.18,31.21,73131.0,26.97,26.9873,26.9614,26.9873,73131.0
2018-08-21 14:55:00,31.2,31.24,31.2,31.23,57403.0,26.9787,27.0133,26.9787,27.0046,57403.0
2018-08-21 15:00:00,31.23,31.31,31.23,31.31,42148.0,27.0046,27.0738,27.0046,27.0738,42148.0
2018-08-21 15:05:00,31.31,31.31,31.3,31.31,29381.0,27.0738,27.0738,27.0652,27.0738,29381.0
2018-08-21 15:10:00,31.31,31.31,31.29,31.3,46031.0,27.0738,27.0738,27.0565,27.0652,46031.0
2018-08-21 15:15:00,31.3,31.35,31.29,31.35,75021.0,27.0652,27.1084,27.0565,27.1084,75021.0
2018-08-21 15:20:00,31.35,31.35,31.31,31.32,34473.0,27.1084,27.1084,27.0738,27.0825,34473.0
2018-08-21 15:25:00,31.32,31.35,31.31,31.33,77920.0,27.0825,27.1084,27.0738,27.0911,77920.0
2018-08-21 15:30:00,31.34,31.34,31.31,31.32,56635.0,27.0997,27.0997,27.0738,27.0825,56635.0
2018-08-21 15:35:00,31.31,31.32,31.29,31.3,64179.0,27.0738,27.0825,27.0565,27.0652,64179.0
2018-08-21 15:40:00,31.3,31.31,31.29,31.31,65137.0,27.0652,27.0738,27.0565,27.0738,65137.0
2018-08-21 15:45:00,31.31,31.33,31.27,31.33,152722.0,27.0738,27.0911,27.0392,27.0911,152722.0
2018-08-21 15:50:00,31.32,31.35,31.32,31.35,127961.0,27.0825,27.1084,27.0825,27.1084,127961.0
2018-08-21 15:55:00,31.35,31.38,31.34,31.36,340751.0,27.1084,27.1343,27.0997,27.117,340751.0
2018-08-22 09:30:00,31.45,31.67,31.35,31.64,185827.0,27.1949,27.3851,27.1084,27.3592,185827.0
2018-08-22 09:35:00,31.64,31.65,31.41,31.6,166622.0,27.3592,27.3678,27.1603,27.3246,166622.0
2018-08-22 09:40:00,31.6,31.74,31.59,31.69,134711.0,27.3246,27.4456,27.3159,27.4024,134711.0
2018-08-22 09:45:00,31.7,31.77,31.6,31.68,110167.0,27.411,27.4716,27.3246,27.3937,110167.0
2018-08-22 09:50:00,31.68,31.7,31.6,31.62,93381.0,27.3937,27.411,27.3246,27.3419,93381.0
2018-08-22 09:55:00,31.61,31.7,31.61,31.69,68821.0,27.3332,27.411,27.3332,27.4024,68821.0
2018-08-22 10:00:00,31.68,31.77,31.67,31.77,84003.0,27.3937,27.4716,27.3851,27.4716,84003.0
2018-08-22 10:05:00,31.78,31.8,31.69,31.69,145124.0,27.4802,27.4975,27.4024,27.4024,145124.0
2018-08-22 10:10:00,31.69,31.78,31.69,31.74,75269.0,27.4024,27.4802,27.4024,27.4456,75269.0
2018-08-22 10:15:00,31.74,31.81,31.73,31.78,190995.0,27.4456,27.5062,27.437,27.4802,190995.0
2018-08-22 10:20:00,31.78,31.78,31.7,31.72,169054.0,27.4802,27.4802,27.411,27.4283,169054.0
2018-08-22 10:25:00,31.71,31.78,31.68,31.74,281447.0,27.4197,27.4802,27.3937,27.4456,281447.0
2018-08-22 10:30:00,31.73,31.8,31.71,31.79,284611.0,27.437,27.4975,27.4197,27.4889,284611.0
2018-08-22 10:35:00,31.79,31.89,31.78,31.88,282592.0,27.4889,27.5753,27.4802,27.5667,282592.0
2018-08-22 10:40:00,31.88,31.92,31.87,31.92,90851.0,27.5667,27.6013,27.558,27.6013,90851.0
2018-08-22 10:45:00,31.91,31.94,31.87,31.9,114595.0,27.5926,27.6186,27.558,27.584,114595.0
2018-08-22 10:50:00,31.9,31.91,31.87,31.89,147547.0,27.584,27.5926,27.558,27.5753,147547.0
2018-08-22 10:55:00,31.89,31.89,31.84,31.86,93364.0,27.5753,27.5753,27.5321,27.5494,93364.0
2018-08-22 11:00:00,31.86,31.9,31.85,31.89,177342.0,27.5494,27.584,27.5407,27.5753,177342.0
2018-08-22 11:05:00,31.89,31.9,31.87,31.88,100805.0,27.5753,27.584,27.558,27.5667,100805.0
2018-08-22 11:10:00,31.88,31.9,31.85,31.88,154218.0,27.5667,27.584,27.5407,27.5667,154218.0
2018-08-22 11:15:00,31.88,31.94,31.86,31.93,121018.0,27.5667,27.6186,27.5494,27.6099,121018.0
2018-08-22 11:20:00,31.94,31.98,31.91,31.96,87986.0,27.6186,27.6532,27.5926,27.6359,87986.0
2018-08-22 11:25:00,31.96,31.98,31.96,31.96,67479.0,27.6359,27.6532,27.6359,27.6359,67479.0
2018-08-22 11:30:00,31.96,31.97,31.94,31.96,91255.0,27.6359,27.6445,27.6186,27.6359,91255.0
2018-08-22 11:35:00,31.96,31.96,31.88,31.88,70704.0,27.6359,27.6359,27.5667,27.5667,70704.0
2018-08-22 11:40:00,31.89,31.95,31.87,31.94,89889.0,27.5753,27.6272,27.558,27.6186,89889.0
2018-08-22 11:45:00,31.94,31.96,31.91,31.93,77060.0,27.6186,27.6359,27.5926,27.6099,77060.0
2018-08-22 11:50:00,31.92,31.94,31.9,31.91,82790.0,27.6013,27.6186,27.584,27.5926,82790.0
2018-08-22 11:55:00,31.91,31.97,31.9,31.94,111045.0,27.5926,27.6445,27.584,27.6186,111045.0
2018-08-22 12:00:00,31.94,31.97,31.92,31.96,73053.0,27.6186,27.6445,27.6013,27.6359,73053.0
2018-08-22 12:05:00,31.96,31.99,31.96,31.99,50984.0,27.6359,27.6618,27.6359,27.6618,50984.0
2018-08-22 12:10:00,31.99,31.99,31.92,31.94,71610.0,27.6618,27.6618,27.6013,27.6186,71610.0
2018-08-22 12:15:00,31.94,31.95,31.91,31.91,74037.0,27.6186,27.6272,27.5926,27.5926,74037.0
2018-08-22 12:20:00,31.92,31.98,31.91,31.96,119873.0,27.6013,27.6532,27.5926,27.6359,119873.0
2018-08-22 12:25:00,31.96,31.96,31.93,31.94,28987.0,27.6359,27.6359,27.6099,27.6186,28987.0
2018-08-22 12:30:00,31.95,31.95,31.93,31.94,35367.0,27.6272,27.6272,27.6099,27.6186,35367.0
2018-08-22 12:35:00,31.94,31.95,31.93,31.95,28979.0,27.6186,27.6272,27.6099,27.6272,28979.0
2018-08-22 12:40:00,31.94,31.95,31.93,31.95,109302.0,27.6186,27.6272,27.6099,27.6272,109302.0
2018-08-22 12:45:00,31.95,31.95,31.92,31.93,78095.0,27.6272,27.6272,27.6013,27.6099,78095.0
2018-08-22 12:50:00,31.92,31.95,31.88,31.91,216351.0,27.6013,27.6272,27.5667,27.5926,216351.0
2018-08-22 12:55:00,31.91,31.91,31.89,31.9,63671.0,27.5926,27.5926,27.5753,27.584,63671.0
2018-08-22 13:00:00,31.9,31.9,31.87,31.88,68160.0,27.584,27.584,27.558,27.5667,68160.0
2018-08-22 13:05:00,31.88,31.89,31.86,31.88,187003.0,27.5667,27.5753,27.5494,27.5667,187003.0
2018-08-22 13:10:00,31.88,31.9,31.87,31.88,75214.0,27.5667,27.584,27.558,27.5667,75214.0
2018-08-22 13:15:00,31.89,31.89,31.87,31.89,49019.0,27.5753,27.5753,27.558,27.5753,49019.0
2018-08-22 13:20:00,31.89,31.89,31.87,31.89,49660.0,27.5753,27.5753,27.558,27.5753,49660.0
2018-08-22 13:25:00,31.88,31.9,31.87,31.9,86703.0,27.5667,27.584,27.558,27.584,86703.0
2018-08-22 13:30:00,31.9,31.9,31.88,31.9,101073.0,27.584,27.584,27.5667,27.584,101073.0
2018-08-22 13:35:00,31.89,31.9,31.89,31.9,21945.0,27.5753,27.584,27.5753,27.584,21945.0
2018-08-22 13:40:00,31.89,31.91,31.87,31.9,117642.0,27.5753,27.5926,27.558,27.584,117642.0
2018-08-22 13:45:00,31.9,31.9,31.75,31.75,522588.0,27.584,27.584,27.4543,27.4543,522588.0
2018-08-22 13:50:00,31.76,31.76,31.66,31.71,183843.0,27.4629,27.4629,27.3765,27.4197,183843.0
2018-08-22 13:55:00,31.71,31.74,31.66,31.71,189631.0,27.4197,27.4456,27.3765,27.4197,189631.0
2018-08-22 14:00:00,31.71,31.82,31.7,31.81,95075.0,27.4197,27.5148,27.411,27.5062,95075.0
2018-08-22 14:05:00,31.81,31.86,31.8,31.83,295211.0,27.5062,27.5494,27.4975,27.5234,295211.0
2018-08-22 14:10:00,31.82,31.85,31.82,31.84,79502.0,27.5148,27.5407,27.5148,27.5321,79502.0
2018-08-22 14:15:00,31.85,31.85,31.81,31.82,82488.0,27.5407,27.5407,27.5062,27.5148,82488.0
2018-08-22 14:20:00,31.83,31.83,31.7,31.71,498443.0,27.5234,27.5234,27.411,27.4197,498443.0
2018-08-22 14:25:00,31.71,31.77,31.68,31.69,425086.0,27.4197,27.4716,27.3937,27.4024,425086.0
2018-08-22 14:30:00,31.69,31.76,31.68,31.73,114754.0,27.4024,27.4629,27.3937,27.437,114754.0
2018-08-22 14:35:00,31.74,31.75,31.72,31.73,157470.0,27.4456,27.4543,27.4283,27.437,157470.0
2018-08-22 14:40:00,31.72,31.75,31.72,31.73,244848.0,27.4283,27.4543,27.4283,27.437,244848.0
2018-08-22 14:45:00,31.74,31.77,31.72,31.75,218892.0,27.4456,27.4716,27.4283,27.4543,218892.0
2018-08-22 14:50:00,31.75,31.76,31.73,31.74,278603.0,27.4543,27.4629,27.437,27.4456,278603.0
2018-08-22 14:55:00,31.74,31.76,31.73,31.76,207639.0,27.4456,27.4629,27.437,27.4629,207639.0
2018-08-22 15:00:00,31.76,31.83,31.75,31.78,262903.0,27.4629,27.5234,27.4543,27.4802,262903.0
2018-08-22 15:05:00,31.78,31.79,31.75,31.76,115544.0,27.4802,27.4889,27.4543,27.4629,115544.0
2018-08-22 15:10:00,31.76,31.8,31.76,31.8,162924.0,27.4629,27.4975,27.4629,27.4975,162924.0
2018-08-22 15:15:00,31.79,31.8,31.75,31.8,225051.0,27.4889,27.4975,27.4543,27.4975,225051.0
2018-08-22 15:20:00,31.79,31.82,31.77,31.79,138875.0,27.4889,27.5148,27.4716,27.4889,138875.0
2018-08-22 15:25:00,31.79,31.8,31.78,31.78,85062.0,27.4889,27.4975,27.4802,27.4802,85062.0
2018-08-22 15:30:00,31.79,31.81,31.77,31.77,136535.0,27.4889,27.5062,27.4716,27.4716,136535.0
2018-08-22 15:35:00,31.77,31.79,31.76,31.76,130862.0,27.4716,27.4889,27.4629,27.4629,130862.0
2018-08-22 15:40:00,31.76,31.8,31.73,31.76,282353.0,27.4629,27.4975,27.437,27.4629,282353.0
2018-08-22 15:45:00,31.75,31.76,31.73,31.75,194460.0,27.4543,27.4629,27.437,27.4543,194460.0
2018-08-22 15:50:00,31.74,31.75,31.73,31.74,116046.0,27.4456,27.4543,27.437,27.4456,116046.0
2018-08-22 15:55:00,31.74,31.76,31.71,31.73,748734.0,27.4456,27.4629,27.4197,27.437,748734.0
2018-08-23 09:30:00,31.6,31.83,31.51,31.8,260903.0,27.3246,27.5234,27.2467,27.4975,260903.0
2018-08-23 09:35:00,31.81,31.88,31.61,31.68,381005.0,27.5062,27.5667,27.3332,27.3937,381005.0
2018-08-23 09:40:00,31.68,31.79,31.66,31.77,180151.0,27.3937,27.4889,27.3765,27.4716,180151.0
2018-08-23 09:45:00,31.77,31.85,31.73,31.84,171742.0,27.4716,27.5407,27.437,27.5321,171742.0
2018-08-23 09:50:00,31.85,31.86,31.77,31.82,92300.0,27.5407,27.5494,27.4716,27.5148,92300.0
2018-08-23 09:55:00,31.82,31.95,31.8,31.87,210463.0,27.5148,27.6272,27.4975,27.558,210463.0
2018-08-23 10:00:00,31.88,31.93,31.82,31.89,110072.0,27.5667,27.6099,27.5148,27.5753,110072.0
2018-08-23 10:05:00,31.89,31.93,31.88,31.89,55552.0,27.5753,27.6099,27.5667,27.5753,55552.0
2018-08-23 10:10:00,31.88,31.9,31.87,31.89,54191.0,27.5667,27.584,27.558,27.5753,54191.0
2018-08-23 10:15:00,31.89,31.94,31.88,31.9,90341.0,27.5753,27.6186,27.5667,27.584,90341.0
2018-08-23 10:20:00,31.91,31.91,31.87,31.9,43600.0,27.5926,27.5926,27.558,27.584,43600.0
2018-08-23 10:25:00,31.89,31.93,31.88,31.92,59883.0,27.5753,27.6099,27.5667,27.6013,59883.0
2018-08-23 10:30:00,31.91,31.99,31.91,31.98,141270.0,27.5926,27.6618,27.5926,27.6532,141270.0
2018-08-23 10:35:00,31.98,31.99,31.93,31.96,259657.0,27.6532,27.6618,27.6099,27.6359,259657.0
2018-08-23 10:40:00,31.96,31.97,31.86,31.95,200775.0,27.6359,27.6445,27.5494,27.6272,200775.0
2018-08-23 10:45:00,31.94,31.94,31.85,31.89,167425.0,27.6186,27.6186,27.5407,27.5753,167425.0
2018-08-23 10:50:00,31.9,31.92,31.88,31.89,54677.0,27.584,27.6013,27.5667,27.5753,54677.0
2018-08-23 10:55:00,31.89,31.92,31.87,31.89,59180.0,27.5753,27.6013,27.558,27.5753,59180.0
2018-08-23 11:00:00,31.89,31.93,31.87,31.9,126845.0,27.5753,27.6099,27.558,27.584,126845.0
2018-08-23 11:05:00,31.9,31.91,31.88,31.9,87844.0,27.584,27.5926,27.5667,27.584,87844.0
2018-08-23 11:10:00,31.9,31.9,31.88,31.9,49721.0,27.584,27.584,27.5667,27.584,49721.0
2018-08-23 11:15:00,31.9,31.91,31.86,31.89,80109.0,27.584,27.5926,27.5494,27.5753,80109.0
2018-08-23 11:20:00,31.9,31.9,31.85,31.88,64212.0,27.584,27.584,27.5407,27.5667,64212.0
2018-08-23 11:25:00,31.88,31.9,31.86,31.87,52549.0,27.5667,27.584,27.5494,27.558,52549.0
2018-08-23 11:30:00,31.86,31.92,31.86,31.92,44280.0,27.5494,27.6013,27.5494,27.6013,44280.0
2018-08-23 11:35:00,31.92,31.94,31.9,31.94,53985.0,27.6013,27.6186,27.584,27.6186,53985.0
2018-08-23 11:40:00,31.94,31.97,31.92,31.95,88782.0,27.6186,27.6445,27.6013,27.6272,88782.0
2018-08-23 11:45:00,31.95,32.03,31.95,32.02,202149.0,27.6272,27.6964,27.6272,27.6877,202149.0
2018-08-23 11:50:00,32.02,32.03,31.99,32.0,25684.0,27.6877,27.6964,27.6618,27.6704,25684.0
2018-08-23 11:55:00,32.0,32.09,31.99,32.05,271670.0,27.6704,27.7483,27.6618,27.7137,271670.0
2018-08-23 12:00:00,32.05,32.06,31.99,32.0,52698.0,27.7137,27.7223,27.6618,27.6704,52698.0
2018-08-23 12:05:00,32.01,32.01,31.96,31.97,27201.0,27.6791,27.6791,27.6359,27.6445,27201.0
2018-08-23 12:10:00,31.97,32.0,31.96,31.97,32468.0,27.6445,27.6704,27.6359,27.6445,32468.0
2018-08-23 12:15:00,31.97,31.97,31.95,31.96,19429.0,27.6445,27.6445,27.6272,27.6359,19429.0
2018-08-23 12:20:00,31.96,31.99,31.92,31.94,105199.0,27.6359,27.6618,27.6013,27.6186,105199.0
2018-08-23 12:25:00,31.94,31.96,31.91,31.95,52392.0,27.6186,27.6359,27.5926,27.6272,52392.0
2018-08-23 12:30:00,31.95,31.96,31.93,31.95,38411.0,27.6272,27.6359,27.6099,27.6272,38411.0
2018-08-23 12:35:00,31.95,31.95,31.93,31.94,11391.0,27.6272,27.6272,27.6099,27.6186,11391.0
2018-08-23 12:40:00,31.94,31.95,31.92,31.95,53868.0,27.6186,27.6272,27.6013,27.6272,53868.0
2018-08-23 12:45:00,31.95,31.95,31.94,31.94,29020.0,27.6272,27.6272,27.6186,27.6186,29020.0
2018-08-23 12:50:00,31.95,31.96,31.93,31.94,38046.0,27.6272,27.6359,27.6099,27.6186,38046.0
2018-08-23 12:55:00,31.94,31.94,31.92,31.94,28895.0,27.6186,27.6186,27.6013,27.6186,28895.0
2018-08-23 13:00:00,31.93,31.96,31.92,31.95,89986.0,27.6099,27.6359,27.6013,27.6272,89986.0
2018-08-23 13:05:00,31.95,32.01,31.94,31.99,85918.0,27.6272,27.6791,27.6186,27.6618,85918.0
2018-08-23 13:10:00,32.0,32.01,31.97,31.99,35898.0,27.6704,27.6791,27.6445,27.6618,35898.0
2018-08-23 13:15:00,31.99,32.0,31.98,32.0,10126.0,27.6618,27.6704,27.6532,27.6704,10126.0
2018-08-23 13:20:00,32.0,32.0,31.97,31.97,28873.0,27.6704,27.6704,27.6445,27.6445,28873.0
2018-08-23 13:25:00,31.98,32.0,31.95,31.97,54055.0,27.6532,27.6704,27.6272,27.6445,54055.0
2018-08-23 13:30:00,31.98,31.99,31.95,31.96,25873.0,27.6532,27.6618,27.6272,27.6359,25873.0
2018-08-23 13:35:00,31.96,31.96,31.93,31.96,51726.0,27.6359,27.6359,27.6099,27.6359,51726.0
2018-08-23 13:40:00,31.97,32.0,31.94,31.96,79033.0,27.6445,27.6704,27.6186,27.6359,79033.0
2018-08-23 13:45:00,31.96,31.97,31.95,31.97,19816.0,27.6359,27.6445,27.6272,27.6445,19816.0
2018-08-23 13:50:00,31.97,31.97,31.95,31.96,15738.0,27.6445,27.6445,27.6272,27.6359,15738.0
2018-08-23 13:55:00,31.96,32.03,31.95,32.03,75358.0,27.6359,27.6964,27.6272,27.6964,75358.0
2018-08-23 14:00:00,32.03,32.13,32.02,32.12,297414.0,27.6964,27.7829,27.6877,27.7742,297414.0
2018-08-23 14:05:00,32.12,32.19,32.11,32.19,73740.0,27.7742,27.8347,27.7656,27.8347,73740.0
2018-08-23 14:10:00,32.19,32.26,32.19,32.23,198035.0,27.8347,27.8953,27.8347,27.8693,198035.0
2018-08-23 14:15:00,32.23,32.26,32.21,32.24,86470.0,27.8693,27.8953,27.852,27.878,86470.0
2018-08-23 14:20:00,32.24,32.29,32.23,32.25,137618.0,27.878,27.9212,27.8693,27.8866,137618.0
2018-08-23 14:25:00,32.25,32.28,32.23,32.24,191257.0,27.8866,27.9126,27.8693,27.878,191257.0
2018-08-23 14:30:00,32.23,32.25,32.23,32.24,39197.0,27.8693,27.8866,27.8693,27.878,39197.0
2018-08-23 14:35:00,32.24,32.26,32.22,32.26,117736.0,27.878,27.8953,27.8607,27.8953,117736.0
2018-08-23 14:40:00,32.26,32.29,32.24,32.28,100989.0,27.8953,27.9212,27.878,27.9126,100989.0
2018-08-23 14:45:00,32.28,32.31,32.24,32.31,131971.0,27.9126,27.9385,27.878,27.9385,131971.0
2018-08-23 14:50:00,32.31,32.33,32.29,32.33,60234.0,27.9385,27.9558,27.9212,27.9558,60234.0
2018-08-23 14:55:00,32.33,32.36,32.32,32.36,91305.0,27.9558,27.9817,27.9472,27.9817,91305.0
2018-08-23 15:00:00,32.36,32.36,32.33,32.34,136243.0,27.9817,27.9817,27.9558,27.9644,136243.0
2018-08-23 15:05:00,32.34,32.4,32.32,32.38,153667.0,27.9644,28.0163,27.9472,27.999,153667.0
2018-08-23 15:10:00,32.38,32.38,32.26,32.27,378120.0,27.999,27.999,27.8953,27.9039,378120.0
2018-08-23 15:15:00,32.27,32.27,32.08,32.1,800256.0,27.9039,27.9039,27.7396,27.7569,800256.0
2018-08-23 15:20:00,32.1,32.17,32.09,32.11,319565.0,27.7569,27.8174,27.7483,27.7656,319565.0
2018-08-23 15:25:00,32.11,32.13,32.1,32.11,150002.0,27.7656,27.7829,27.7569,27.7656,150002.0
2018-08-23 15:30:00,32.11,32.17,32.11,32.16,171760.0,27.7656,27.8174,27.7656,27.8088,171760.0
2018-08-23 15:35:00,32.16,32.18,32.16,32.17,109063.0,27.8088,27.8261,27.8088,27.8174,109063.0
2018-08-23 15:40:00,32.17,32.18,32.11,32.12,184414.0,27.8174,27.8261,27.7656,27.7742,184414.0
2018-08-23 15:45:00,32.12,32.14,32.11,32.13,182717.0,27.7742,27.7915,27.7656,27.7829,182717.0
2018-08-23 15:50:00,32.13,32.18,32.13,32.18,268312.0,27.7829,27.8261,27.7829,27.8261,268312.0
2018-08-23 15:55:00,32.18,32.31,32.17,32.31,1231717.0,27.8261,27.9385,27.8174,27.9385,1231717.0
2018-08-24 09:30:00,32.28,32.3,31.98,32.02,280461.0,27.9126,27.9299,27.6532,27.6877,280461.0
2018-08-24 09:35:00,32.02,32.13,31.93,31.98,300214.0,27.6877,27.7829,27.6099,27.6532,300214.0
2018-08-24 09:40:00,31.97,31.98,31.88,31.89,134955.0,27.6445,27.6532,27.5667,27.5753,134955.0
2018-08-24 09:45:00,31.88,31.94,31.85,31.89,266111.0,27.5667,27.6186,27.5407,27.5753,266111.0
2018-08-24 09:50:00,31.89,31.93,31.86,31.89,200732.0,27.5753,27.6099,27.5494,27.5753,200732.0
2018-08-24 09:55:00,31.89,31.9,31.68,31.69,412728.0,27.5753,27.584,27.3937,27.4024,412728.0
2018-08-24 10:00:00,31.69,31.81,31.68,31.78,298104.0,27.4024,27.5062,27.3937,27.4802,298104.0
2018-08-24 10:05:00,31.78,31.79,31.67,31.72,226708.0,27.4802,27.4889,27.3851,27.4283,226708.0
2018-08-24 10:10:00,31.71,31.77,31.67,31.72,153327.0,27.4197,27.4716,27.3851,27.4283,153327.0
2018-08-24 10:15:00,31.71,31.74,31.67,31.67,111437.0,27.4197,27.4456,27.3851,27.3851,111437.0
2018-08-24 10:20:00,31.68,31.69,31.67,31.68,73293.0,27.3937,27.4024,27.3851,27.3937,73293.0
2018-08-24 10:25:00,31.68,31.7,31.61,31.69,183839.0,27.3937,27.411,27.3332,27.4024,183839.0
2018-08-24 10:30:00,31.69,31.69,31.61,31.62,94008.0,27.4024,27.4024,27.3332,27.3419,94008.0
2018-08-24 10:35:00,31.61,31.66,31.59,31.66,92120.0,27.3332,27.3765,27.3159,27.3765,92120.0
2018-08-24 10:40:00,31.66,31.66,31.57,31.58,58645.0,27.3765,27.3765,27.2986,27.3073,58645.0
2018-08-24 10:45:00,31.58,31.59,31.52,31.52,84833.0,27.3073,27.3159,27.2554,27.2554,84833.0
2018-08-24 10:50:00,31.52,31.55,31.46,31.46,82551.0,27.2554,27.2813,27.2035,27.2035,82551.0
2018-08-24 10:55:00,31.46,31.48,31.42,31.44,82309.0,27.2035,27.2208,27.1689,27.1862,82309.0
2018-08-24 11:00:00,31.45,31.49,31.45,31.48,57644.0,27.1949,27.2295,27.1949,27.2208,57644.0
2018-08-24 11:05:00,31.47,31.52,31.46,31.5,86724.0,27.2122,27.2554,27.2035,27.2381,86724.0
2018-08-24 11:10:00,31.5,31.5,31.42,31.43,158681.0,27.2381,27.2381,27.1689,27.1776,158681.0
2018-08-24 11:15:00,31.43,31.43,31.35,31.35,82704.0,27.1776,27.1776,27.1084,27.1084,82704.0
2018-08-24 11:20:00,31.36,31.4,31.34,31.4,62150.0,27.117,27.1516,27.0997,27.1516,62150.0
2018-08-24 11:25:00,31.39,31.45,31.39,31.44,64299.0,27.143,27.1949,27.143,27.1862,64299.0
2018-08-24 11:30:00,31.44,31.46,31.42,31.45,43405.0,27.1862,27.2035,27.1689,27.1949,43405.0
2018-08-24 11:35:00,31.45,31.46,31.4,31.4,44354.0,27.1949,27.2035,27.1516,27.1516,44354.0
2018-08-24 11:40:00,31.4,31.41,31.34,31.37,54687.0,27.1516,27.1603,27.0997,27.1257,54687.0
2018-08-24 11:45:00,31.37,31.42,31.33,31.41,88296.0,27.1257,27.1689,27.0911,27.1603,88296.0
2018-08-24 11:50:00,31.41,31.44,31.4,31.44,27646.0,27.1603,27.1862,27.1516,27.1862,27646.0
2018-08-24 11:55:00,31.44,31.5,31.44,31.48,46942.0,27.1862,27.2381,27.1862,27.2208,46942.0
2018-08-24 12:00:00,31.49,31.5,31.45,31.46,50303.0,27.2295,27.2381,27.1949,27.2035,50303.0
2018-08-24 12:05:00,31.45,31.45,31.41,31.43,42755.0,27.1949,27.1949,27.1603,27.1776,42755.0
2018-08-24 12:10:00,31.43,31.44,31.42,31.43,31526.0,27.1776,27.1862,27.1689,27.1776,31526.0
2018-08-24 12:15:00,31.43,31.44,31.4,31.44,42621.0,27.1776,27.1862,27.1516,27.1862,42621.0
2018-08-24 12:20:00,31.44,31.48,31.41,31.48,47287.0,27.1862,27.2208,27.1603,27.2208,47287.0
2018-08-24 12:25:00,31.48,31.5,31.47,31.5,80897.0,27.2208,27.2381,27.2122,27.2381,80897.0
2018-08-24 12:30:00,31.48,31.49,31.45,31.46,117385.0,27.2208,27.2295,27.1949,27.2035,117385.0
2018-08-24 12:35:00,31.45,31.46,31.43,31.43,35812.0,27.1949,27.2035,27.1776,27.1776,35812.0
2018-08-24 12:40:00,31.44,31.46,31.43,31.43,59791.0,27.1862,27.2035,27.1776,27.1776,59791.0
2018-08-24 12:45:00,31.43,31.46,31.43,31.46,58755.0,27.1776,27.2035,27.1776,27.2035,58755.0
2018-08-24 12:50:00,31.45,31.46,31.44,31.44,47756.0,27.1949,27.2035,27.1862,27.1862,47756.0
2018-08-24 12:55:00,31.45,31.46,31.44,31.45,41754.0,27.1949,27.2035,27.1862,27.1949,41754.0
2018-08-24 13:00:00,31.45,31.47,31.44,31.46,65568.0,27.1949,27.2122,27.1862,27.2035,65568.0
2018-08-24 13:05:00,31.46,31.48,31.45,31.46,57633.0,27.2035,27.2208,27.1949,27.2035,57633.0
2018-08-24 13:10:00,31.46,31.52,31.45,31.52,126146.0,27.2035,27.2554,27.1949,27.2554,126146.0
2018-08-24 13:15:00,31.52,31.56,31.52,31.54,136640.0,27.2554,27.29,27.2554,27.2727,136640.0
2018-08-24 13:20:00,31.55,31.57,31.54,31.55,35633.0,27.2813,27.2986,27.2727,27.2813,35633.0
2018-08-24 13:25:00,31.55,31.56,31.52,31.54,195124.0,27.2813,27.29,27.2554,27.2727,195124.0
2018-08-24 13:30:00,31.55,31.55,31.46,31.48,122070.0,27.2813,27.2813,27.2035,27.2208,122070.0
2018-08-24 13:35:00,31.48,31.51,31.47,31.49,46549.0,27.2208,27.2467,27.2122,27.2295,46549.0
2018-08-24 13:40:00,31.49,31.5,31.48,31.5,61599.0,27.2295,27.2381,27.2208,27.2381,61599.0
2018-08-24 13:45:00,31.5,31.5,31.46,31.48,35616.0,27.2381,27.2381,27.2035,27.2208,35616.0
2018-08-24 13:50:00,31.48,31.48,31.45,31.47,45207.0,27.2208,27.2208,27.1949,27.2122,45207.0
2018-08-24 13:55:00,31.46,31.48,31.46,31.46,18054.0,27.2035,27.2208,27.2035,27.2035,18054.0
2018-08-24 14:00:00,31.47,31.47,31.44,31.45,36444.0,27.2122,27.2122,27.1862,27.1949,36444.0
2018-08-24 14:05:00,31.44,31.45,31.42,31.43,73155.0,27.1862,27.1949,27.1689,27.1776,73155.0
2018-08-24 14:10:00,31.44,31.45,31.43,31.45,82726.0,27.1862,27.1949,27.1776,27.1949,82726.0
2018-08-24 14:15:00,31.44,31.45,31.43,31.44,26111.0,27.1862,27.1949,27.1776,27.1862,26111.0
2018-08-24 14:20:00,31.44,31.45,31.42,31.44,28416.0,27.1862,27.1949,27.1689,27.1862,28416.0
2018-08-24 14:25:00,31.43,31.45,31.42,31.44,36247.0,27.1776,27.1949,27.1689,27.1862,36247.0
2018-08-24 14:30:00,31.44,31.44,31.42,31.43,21595.0,27.1862,27.1862,27.1689,27.1776,21595.0
2018-08-24 14:35:00,31.42,31.44,31.42,31.43,27165.0,27.1689,27.1862,27.1689,27.1776,27165.0
2018-08-24 14:40:00,31.44,31.49,31.43,31.49,40513.0,27.1862,27.2295,27.1776,27.2295,40513.0
2018-08-24 14:45:00,31.49,31.51,31.48,31.5,27711.0,27.2295,27.2467,27.2208,27.2381,27711.0
2018-08-24 14:50:00,31.5,31.5,31.46,31.48,53582.0,27.2381,27.2381,27.2035,27.2208,53582.0
2018-08-24 14:55:00,31.47,31.48,31.45,31.46,26622.0,27.2122,27.2208,27.1949,27.2035,26622.0
2018-08-24 15:00:00,31.46,31.46,31.4,31.42,58799.0,27.2035,27.2035,27.1516,27.1689,58799.0
2018-08-24 15:05:00,31.42,31.43,31.39,31.4,37134.0,27.1689,27.1776,27.143,27.1516,37134.0
2018-08-24 15:10:00,31.4,31.4,31.38,31.39,40525.0,27.1516,27.1516,27.1343,27.143,40525.0
2018-08-24 15:15:00,31.39,31.42,31.38,31.41,40633.0,27.143,27.1689,27.1343,27.1603,40633.0
2018-08-24 15:20:00,31.41,31.42,31.36,31.36,85515.0,27.1603,27.1689,27.117,27.117,85515.0
2018-08-24 15:25:00,31.37,31.37,31.29,31.32,116323.0,27.1257,27.1257,27.0565,27.0825,116323.0
2018-08-24 15:30:00,31.32,31.32,31.26,31.27,102796.0,27.0825,27.0825,27.0306,27.0392,102796.0
2018-08-24 15:35:00,31.28,31.28,31.26,31.27,76422.0,27.0479,27.0479,27.0306,27.0392,76422.0
2018-08-24 15:40:00,31.27,31.32,31.26,31.3,89777.0,27.0392,27.0825,27.0306,27.0652,89777.0
2018-08-24 15:45:00,31.31,31.31,31.27,31.27,124509.0,27.0738,27.0738,27.0392,27.0392,124509.0
2018-08-24 15:50:00,31.28,31.28,31.23,31.23,145020.0,27.0479,27.0479,27.0046,27.0046,145020.0
2018-08-24 15:55:00,31.24,31.24,31.19,31.21,487999.0,27.0133,27.0133,26.97,26.9873,487999.0
2018-08-27 09:30:00,31.3,31.3,31.1,31.17,157484.0,27.0652,27.0652,26.8922,26.9527,157484.0
2018-08-27 09:35:00,31.17,31.23,31.08,31.21,104420.0,26.9527,27.0046,26.8749,26.9873,104420.0
2018-08-27 09:40:00,31.2,31.36,31.19,31.29,135866.0,26.9787,27.117,26.97,27.0565,135866.0
2018-08-27 09:45:00,31.29,31.4,31.28,31.33,58415.0,27.0565,27.1516,27.0479,27.0911,58415.0
2018-08-27 09:50:00,31.32,31.32,31.16,31.16,102549.0,27.0825,27.0825,26.9441,26.9441,102549.0
2018-08-27 09:55:00,31.16,31.22,31.12,31.22,73215.0,26.9441,26.996,26.9095,26.996,73215.0
2018-08-27 10:00:00,31.21,31.25,31.19,31.22,103428.0,26.9873,27.0219,26.97,26.996,103428.0
2018-08-27 10:05:00,31.23,31.24,31.19,31.22,50470.0,27.0046,27.0133,26.97,26.996,50470.0
2018-08-27 10:10:00,31.22,31.23,31.18,31.2,233824.0,26.996,27.0046,26.9614,26.9787,233824.0
2018-08-27 10:15:00,31.2,31.21,31.14,31.14,93500.0,26.9787,26.9873,26.9268,26.9268,93500.0
2018-08-27 10:20:00,31.15,31.2,31.09,31.2,87713.0,26.9355,26.9787,26.8836,26.9787,87713.0
2018-08-27 10:25:00,31.2,31.24,31.16,31.23,64358.0,26.9787,27.0133,26.9441,27.0046,64358.0
2018-08-27 10:30:00,31.23,31.23,31.09,31.11,62945.0,27.0046,27.0046,26.8836,26.9009,62945.0
2018-08-27 10:35:00,31.11,31.11,31.01,31.01,72626.0,26.9009,26.9009,26.8144,26.8144,72626.0
2018-08-27 10:40:00,31.01,31.06,31.01,31.03,85619.0,26.8144,26.8576,26.8144,26.8317,85619.0
2018-08-27 10:45:00,31.02,31.04,30.97,30.97,58892.0,26.823,26.8403,26.7798,26.7798,58892.0
2018-08-27 10:50:00,30.97,31.03,30.97,31.01,56402.0,26.7798,26.8317,26.7798,26.8144,56402.0
2018-08-27 10:55:00,31.01,31.03,31.0,31.02,43259.0,26.8144,26.8317,26.8057,26.823,43259.0
2018-08-27 11:00:00,31.02,31.02,31.0,31.01,36695.0,26.823,26.823,26.8057,26.8144,36695.0
2018-08-27 11:05:00,31.01,31.02,30.97,30.98,35213.0,26.8144,26.823,26.7798,26.7885,35213.0
2018-08-27 11:10:00,30.98,30.98,30.95,30.97,51654.0,26.7885,26.7885,26.7625,26.7798,51654.0
2018-08-27 11:15:00,30.97,30.98,30.94,30.94,48153.0,26.7798,26.7885,26.7539,26.7539,48153.0
2018-08-27 11:20:00,30.94,30.98,30.9,30.96,97587.0,26.7539,26.7885,26.7193,26.7712,97587.0
2018-08-27 11:25:00,30.96,30.97,30.95,30.97,56339.0,26.7712,26.7798,26.7625,26.7798,56339.0
2018-08-27 11:30:00,30.96,30.98,30.94,30.96,79416.0,26.7712,26.7885,26.7539,26.7712,79416.0
2018-08-27 11:35:00,30.96,30.98,30.94,30.94,39593.0,26.7712,26.7885,26.7539,26.7539,39593.0
2018-08-27 11:40:00,30.95,30.98,30.94,30.96,40698.0,26.7625,26.7885,26.7539,26.7712,40698.0
2018-08-27 11:45:00,30.96,30.98,30.95,30.98,33866.0,26.7712,26.7885,26.7625,26.7885,33866.0
2018-08-27 11:50:00,30.98,31.07,30.97,31.05,76913.0,26.7885,26.8663,26.7798,26.849,76913.0
2018-08-27 11:55:00,31.05,31.08,31.03,31.07,50013.0,26.849,26.8749,26.8317,26.8663,50013.0
2018-08-27 12:00:00,31.07,31.08,31.05,31.05,24198.0,26.8663,26.8749,26.849,26.849,24198.0
2018-08-27 12:05:00,31.05,31.07,31.04,31.05,21719.0,26.849,26.8663,26.8403,26.849,21719.0
2018-08-27 12:10:00,31.05,31.05,30.98,30.99,49328.0,26.849,26.849,26.7885,26.7971,49328.0
2018-08-27 12:15:00,30.99,31.0,30.96,30.98,69608.0,26.7971,26.8057,26.7712,26.7885,69608.0
2018-08-27 12:20:00,30.98,30.99,30.96,30.99,31105.0,26.7885,26.7971,26.7712,26.7971,31105.0
2018-08-27 12:25:00,30.99,30.99,30.96,30.96,31844.0,26.7971,26.7971,26.7712,26.7712,31844.0
2018-08-27 12:30:00,30.97,31.0,30.96,30.98,35152.0,26.7798,26.8057,26.7712,26.7885,35152.0
2018-08-27 12:35:00,30.98,30.99,30.97,30.98,17163.0,26.7885,26.7971,26.7798,26.7885,17163.0
2018-08-27 12:40:00,30.98,31.02,30.97,31.02,36177.0,26.7885,26.823,26.7798,26.823,36177.0
2018-08-27 12:45:00,31.02,31.05,31.01,31.04,38649.0,26.823,26.849,26.8144,26.8403,38649.0
2018-08-27 12:50:00,31.05,31.05,31.02,31.04,19565.0,26.849,26.849,26.823,26.8403,19565.0
2018-08-27 12:55:00,31.04,31.05,31.03,31.04,31800.0,26.8403,26.849,26.8317,26.8403,31800.0
2018-08-27 13:00:00,31.04,31.05,31.02,31.04,34333.0,26.8403,26.849,26.823,26.8403,34333.0
2018-08-27 13:05:00,31.03,31.03,30.99,30.99,30359.0,26.8317,26.8317,26.7971,26.7971,30359.0
2018-08-27 13:10:00,30.99,31.0,30.98,30.99,25209.0,26.7971,26.8057,26.7885,26.7971,25209.0
2018-08-27 13:15:00,31.0,31.0,30.98,31.0,45062.0,26.8057,26.8057,26.7885,26.8057,45062.0
2018-08-27 13:20:00,31.0,31.07,30.98,31.05,112870.0,26.8057,26.8663,26.7885,26.849,112870.0
2018-08-27 13:25:00,31.04,31.08,31.03,31.07,38117.0,26.8403,26.8749,26.8317,26.8663,38117.0
2018-08-27 13:30:00,31.08,31.12,31.06,31.12,84256.0,26.8749,26.9095,26.8576,26.9095,84256.0
2018-08-27 13:35:00,31.12,31.12,31.1,31.1,23361.0,26.9095,26.9095,26.8922,26.8922,23361.0
2018-08-27 13:40:00,31.1,31.11,31.05,31.05,32818.0,26.8922,26.9009,26.849,26.849,32818.0
2018-08-27 13:45:00,31.05,31.07,31.04,31.05,29042.0,26.849,26.8663,26.8403,26.849,29042.0
2018-08-27 13:50:00,31.05,31.05,31.03,31.03,23805.0,26.849,26.849,26.8317,26.8317,23805.0
2018-08-27 13:55:00,31.04,31.04,31.02,31.04,32323.0,26.8403,26.8403,26.823,26.8403,32323.0
2018-08-27 14:00:00,31.04,31.04,31.0,31.02,35942.0,26.8403,26.8403,26.8057,26.823,35942.0
2018-08-27 14:05:00,31.02,31.07,31.01,31.06,195561.0,26.823,26.8663,26.8144,26.8576,195561.0
2018-08-27 14:10:00,31.07,31.12,31.06,31.11,59275.0,26.8663,26.9095,26.8576,26.9009,59275.0
2018-08-27 14:15:00,31.11,31.13,31.1,31.13,45608.0,26.9009,26.9182,26.8922,26.9182,45608.0
2018-08-27 14:20:00,31.13,31.13,31.11,31.12,33981.0,26.9182,26.9182,26.9009,26.9095,33981.0
2018-08-27 14:25:00,31.12,31.13,31.11,31.13,58481.0,26.9095,26.9182,26.9009,26.9182,58481.0
2018-08-27 14:30:00,31.13,31.17,31.12,31.17,48453.0,26.9182,26.9527,26.9095,26.9527,48453.0
2018-08-27 14:35:00,31.17,31.18,31.15,31.18,90216.0,26.9527,26.9614,26.9355,26.9614,90216.0
2018-08-27 14:40:00,31.18,31.19,31.12,31.12,34560.0,26.9614,26.97,26.9095,26.9095,34560.0
2018-08-27 14:45:00,31.13,31.15,31.12,31.15,48343.0,26.9182,26.9355,26.9095,26.9355,48343.0
2018-08-27 14:50:00,31.15,31.15,31.14,31.15,24221.0,26.9355,26.9355,26.9268,26.9355,24221.0
2018-08-27 14:55:00,31.15,31.15,31.14,31.15,34413.0,26.9355,26.9355,26.9268,26.9355,34413.0
2018-08-27 15:00:00,31.15,31.15,31.13,31.13,44911.0,26.9355,26.9355,26.9182,26.9182,44911.0
2018-08-27 15:05:00,31.13,31.14,31.11,31.14,83928.0,26.9182,26.9268,26.9009,26.9268,83928.0
2018-08-27 15:10:00,31.14,31.14,31.1,31.1,82188.0,26.9268,26.9268,26.8922,26.8922,82188.0
2018-08-27 15:15:00,31.11,31.12,31.09,31.11,63106.0,26.9009,26.9095,26.8836,26.9009,63106.0
2018-08-27 15:20:00,31.11,31.12,31.09,31.11,70652.0,26.9009,26.9095,26.8836,26.9009,70652.0
2018-08-27 15:25:00,31.12,31.13,31.11,31.13,30156.0,26.9095,26.9182,26.9009,26.9182,30156.0
2018-08-27 15:30:00,31.13,31.13,31.09,31.13,61885.0,26.9182,26.9182,26.8836,26.9182,61885.0
2018-08-27 15:35:00,31.13,31.13,31.11,31.13,60166.0,26.9182,26.9182,26.9009,26.9182,60166.0
2018-08-27 15:40:00,31.13,31.14,31.11,31.12,64169.0,26.9182,26.9268,26.9009,26.9095,64169.0
2018-08-27 15:45:00,31.11,31.17,31.11,31.17,185354.0,26.9009,26.9527,26.9009,26.9527,185354.0
2018-08-27 15:50:00,31.16,31.16,31.14,31.15,78166.0,26.9441,26.9441,26.9268,26.9355,78166.0
2018-08-27 15:55:00,31.15,31.2,31.14,31.19,423128.0,26.9355,26.9787,26.9268,26.97,423128.0
2018-08-28 09:30:00,31.22,31.34,31.1,31.11,145133.0,26.996,27.0997,26.8922,26.9009,145133.0
2018-08-28 09:35:00,31.12,31.21,31.12,31.17,74713.0,26.9095,26.9873,26.9095,26.9527,74713.0
2018-08-28 09:40:00,31.17,31.24,31.16,31.2,100747.0,26.9527,27.0133,26.9441,26.9787,100747.0
2018-08-28 09:45:00,31.2,31.26,31.18,31.24,85786.0,26.9787,27.0306,26.9614,27.0133,85786.0
2018-08-28 09:50:00,31.24,31.28,31.17,31.24,214876.0,27.0133,27.0479,26.9527,27.0133,214876.0
2018-08-28 09:55:00,31.25,31.27,31.17,31.17,154230.0,27.0219,27.0392,26.9527,26.9527,154230.0
2018-08-28 10:00:00,31.17,31.17,31.06,31.06,91866.0,26.9527,26.9527,26.8576,26.8576,91866.0
2018-08-28 10:05:00,31.06,31.06,30.98,31.02,109148.0,26.8576,26.8576,26.7885,26.823,109148.0
2018-08-28 10:10:00,31.02,31.04,30.98,31.0,128485.0,26.823,26.8403,26.7885,26.8057,128485.0
2018-08-28 10:15:00,30.99,31.01,30.92,31.0,96977.0,26.7971,26.8144,26.7366,26.8057,96977.0
2018-08-28 10:20:00,31.0,31.03,30.96,31.01,77942.0,26.8057,26.8317,26.7712,26.8144,77942.0
2018-08-28 10:25:00,31.01,31.05,30.98,30.99,54416.0,26.8144,26.849,26.7885,26.7971,54416.0
2018-08-28 10:30:00,31.0,31.04,30.99,31.02,80095.0,26.8057,26.8403,26.7971,26.823,80095.0
2018-08-28 10:35:00,31.02,31.05,31.0,31.04,52997.0,26.823,26.849,26.8057,26.8403,52997.0
2018-08-28 10:40:00,31.04,31.11,31.03,31.1,59461.0,26.8403,26.9009,26.8317,26.8922,59461.0
2018-08-28 10:45:00,31.1,31.14,31.08,31.13,138469.0,26.8922,26.9268,26.8749,26.9182,138469.0
2018-08-28 10:50:00,31.13,31.18,31.09,31.1,155086.0,26.9182,26.9614,26.8836,26.8922,155086.0
2018-08-28 10:55:00,31.1,31.14,31.08,31.1,95182.0,26.8922,26.9268,26.8749,26.8922,95182.0
2018-08-28 11:00:00,31.1,31.1,31.04,31.06,69565.0,26.8922,26.8922,26.8403,26.8576,69565.0
2018-08-28 11:05:00,31.05,31.08,31.05,31.06,32992.0,26.849,26.8749,26.849,26.8576,32992.0
2018-08-28 11:10:00,31.07,31.08,31.05,31.08,30638.0,26.8663,26.8749,26.849,26.8749,30638.0
2018-08-28 11:15:00,31.08,31.08,31.02,31.03,39398.0,26.8749,26.8749,26.823,26.8317,39398.0
2018-08-28 11:20:00,31.03,31.04,31.0,31.04,34571.0,26.8317,26.8403,26.8057,26.8403,34571.0
2018-08-28 11:25:00,31.04,31.06,30.99,31.0,80430.0,26.8403,26.8576,26.7971,26.8057,80430.0
2018-08-28 11:30:00,31.0,31.05,30.97,30.98,68971.0,26.8057,26.849,26.7798,26.7885,68971.0
2018-08-28 11:35:00,30.98,30.99,30.95,30.98,32277.0,26.7885,26.7971,26.7625,26.7885,32277.0
2018-08-28 11:40:00,30.97,31.01,30.96,31.0,89404.0,26.7798,26.8144,26.7712,26.8057,89404.0
2018-08-28 11:45:00,31.0,31.01,30.94,30.96,88703.0,26.8057,26.8144,26.7539,26.7712,88703.0
2018-08-28 11:50:00,30.95,30.96,30.88,30.89,133234.0,26.7625,26.7712,26.702,26.7106,133234.0
2018-08-28 11:55:00,30.89,30.89,30.82,30.82,80783.0,26.7106,26.7106,26.6501,26.6501,80783.0
2018-08-28 12:00:00,30.82,30.93,30.82,30.91,65722.0,26.6501,26.7452,26.6501,26.7279,65722.0
2018-08-28 12:05:00,30.91,30.93,30.89,30.91,42023.0,26.7279,26.7452,26.7106,26.7279,42023.0
2018-08-28 12:10:00,30.91,30.94,30.91,30.94,24525.0,26.7279,26.7539,26.7279,26.7539,24525.0
2018-08-28 12:15:00,30.94,30.98,30.93,30.96,29592.0,26.7539,26.7885,26.7452,26.7712,29592.0
2018-08-28 12:20:00,30.96,30.98,30.94,30.95,32237.0,26.7712,26.7885,26.7539,26.7625,32237.0
2018-08-28 12:25:00,30.96,30.96,30.93,30.94,16997.0,26.7712,26.7712,26.7452,26.7539,16997.0
2018-08-28 12:30:00,30.94,30.95,30.92,30.95,34498.0,26.7539,26.7625,26.7366,26.7625,34498.0
2018-08-28 12:35:00,30.95,30.98,30.95,30.96,27152.0,26.7625,26.7885,26.7625,26.7712,27152.0
2018-08-28 12:40:00,30.97,30.98,30.96,30.97,26308.0,26.7798,26.7885,26.7712,26.7798,26308.0
2018-08-28 12:45:00,30.96,30.99,30.96,30.98,28338.0,26.7712,26.7971,26.7712,26.7885,28338.0
2018-08-28 12:50:00,30.99,31.01,30.99,30.99,21503.0,26.7971,26.8144,26.7971,26.7971,21503.0
2018-08-28 12:55:00,31.0,31.02,30.99,31.01,27654.0,26.8057,26.823,26.7971,26.8144,27654.0
2018-08-28 13:00:00,31.01,31.03,30.99,31.03,26510.0,26.8144,26.8317,26.7971,26.8317,26510.0
2018-08-28 13:05:00,31.02,31.04,31.01,31.03,32957.0,26.823,26.8403,26.8144,26.8317,32957.0
2018-08-28 13:10:00,31.03,31.03,31.01,31.03,23850.0,26.8317,26.8317,26.8144,26.8317,23850.0
2018-08-28 13:15:00,31.03,31.05,31.01,31.05,28967.0,26.8317,26.849,26.8144,26.849,28967.0
2018-08-28 13:20:00,31.05,31.07,31.05,31.06,26180.0,26.849,26.8663,26.849,26.8576,26180.0
2018-08-28 13:25:00,31.05,31.06,31.0,31.02,36668.0,26.849,26.8576,26.8057,26.823,36668.0
2018-08-28 13:30:00,31.01,31.02,31.0,31.01,29999.0,26.8144,26.823,26.8057,26.8144,29999.0
2018-08-28 13:35:00,31.01,31.02,30.99,31.02,30111.0,26.8144,26.823,26.7971,26.823,30111.0
2018-08-28 13:40:00,31.02,31.05,31.01,31.05,24705.0,26.823,26.849,26.8144,26.849,24705.0
2018-08-28 13:45:00,31.05,31.05,31.02,31.03,27825.0,26.849,26.849,26.823,26.8317,27825.0
2018-08-28 13:50:00,31.03,31.06,31.02,31.05,32939.0,26.8317,26.8576,26.823,26.849,32939.0
2018-08-28 13:55:00,31.05,31.06,31.04,31.05,17498.0,26.849,26.8576,26.8403,26.849,17498.0
2018-08-28 14:00:00,31.06,31.09,31.03,31.06,75574.0,26.8576,26.8836,26.8317,26.8576,75574.0
2018-08-28 14:05:00,31.06,31.1,31.06,31.09,48573.0,26.8576,26.8922,26.8576,26.8836,48573.0
2018-08-28 14:10:00,31.09,31.09,31.08,31.08,14602.0,26.8836,26.8836,26.8749,26.8749,14602.0
2018-08-28 14:15:00,31.09,31.1,31.06,31.07,46777.0,26.8836,26.8922,26.8576,26.8663,46777.0
2018-08-28 14:20:00,31.07,31.08,31.05,31.07,36220.0,26.8663,26.8749,26.849,26.8663,36220.0
2018-08-28 14:25:00,31.07,31.15,31.07,31.14,110158.0,26.8663,26.9355,26.8663,26.9268,110158.0
2018-08-28 14:30:00,31.13,31.16,31.13,31.16,22149.0,26.9182,26.9441,26.9182,26.9441,22149.0
2018-08-28 14:35:00,31.16,31.16,31.1,31.12,37272.0,26.9441,26.9441,26.8922,26.9095,37272.0
2018-08-28 14:40:00,31.12,31.14,31.1,31.12,52158.0,26.9095,26.9268,26.8922,26.9095,52158.0
2018-08-28 14:45:00,31.12,31.13,31.1,31.11,29724.0,26.9095,26.9182,26.8922,26.9009,29724.0
2018-08-28 14:50:00,31.11,31.12,31.1,31.12,18068.0,26.9009,26.9095,26.8922,26.9095,18068.0
2018-08-28 14:55:00,31.12,31.13,31.11,31.13,25276.0,26.9095,26.9182,26.9009,26.9182,25276.0
2018-08-28 15:00:00,31.13,31.13,31.11,31.11,36750.0,26.9182,26.9182,26.9009,26.9009,36750.0
2018-08-28 15:05:00,31.11,31.12,31.11,31.11,18436.0,26.9009,26.9095,26.9009,26.9009,18436.0
2018-08-28 15:10:00,31.12,31.13,31.1,31.11,36931.0,26.9095,26.9182,26.8922,26.9009,36931.0
2018-08-28 15:15:00,31.11,31.12,31.09,31.1,46388.0,26.9009,26.9095,26.8836,26.8922,46388.0
2018-08-28 15:20:00,31.09,31.1,31.07,31.1,32924.0,26.8836,26.8922,26.8663,26.8922,32924.0
2018-08-28 15:25:00,31.1,31.11,31.09,31.1,26144.0,26.8922,26.9009,26.8836,26.8922,26144.0
2018-08-28 15:30:00,31.09,31.11,31.09,31.11,46488.0,26.8836,26.9009,26.8836,26.9009,46488.0
2018-08-28 15:35:00,31.11,31.11,31.09,31.1,48500.0,26.9009,26.9009,26.8836,26.8922,48500.0
2018-08-28 15:40:00,31.1,31.1,31.07,31.09,56157.0,26.8922,26.8922,26.8663,26.8836,56157.0
2018-08-28 15:45:00,31.09,31.1,31.06,31.07,117411.0,26.8836,26.8922,26.8576,26.8663,117411.0
2018-08-28 15:50:00,31.06,31.1,31.06,31.09,106998.0,26.8576,26.8922,26.8576,26.8836,106998.0
2018-08-28 15:55:00,31.09,31.13,31.08,31.12,286024.0,26.8836,26.9182,26.8749,26.9095,286024.0
2018-08-29 09:30:00,31.15,31.36,31.05,31.13,141389.0,26.9355,27.117,26.849,26.9182,141389.0
2018-08-29 09:35:00,31.12,31.13,30.92,31.01,116026.0,26.9095,26.9182,26.7366,26.8144,116026.0
2018-08-29 09:40:00,31.0,31.01,30.92,30.94,52960.0,26.8057,26.8144,26.7366,26.7539,52960.0
2018-08-29 09:45:00,30.95,31.0,30.92,30.98,64230.0,26.7625,26.8057,26.7366,26.7885,64230.0
2018-08-29 09:50:00,30.97,31.13,30.96,31.07,175732.0,26.7798,26.9182,26.7712,26.8663,175732.0
2018-08-29 09:55:00,31.08,31.11,30.91,30.91,86206.0,26.8749,26.9009,26.7279,26.7279,86206.0
2018-08-29 10:00:00,30.91,30.95,30.81,30.9,79939.0,26.7279,26.7625,26.6415,26.7193,79939.0
2018-08-29 10:05:00,30.89,30.95,30.84,30.93,160890.0,26.7106,26.7625,26.6674,26.7452,160890.0
2018-08-29 10:10:00,30.93,30.95,30.89,30.89,97735.0,26.7452,26.7625,26.7106,26.7106,97735.0
2018-08-29 10:15:00,30.89,30.89,30.79,30.8,90250.0,26.7106,26.7106,26.6242,26.6328,90250.0
2018-08-29 10:20:00,30.8,30.83,30.76,30.8,82565.0,26.6328,26.6587,26.5982,26.6328,82565.0
2018-08-29 10:25:00,30.8,30.81,30.75,30.8,61436.0,26.6328,26.6415,26.5896,26.6328,61436.0
2018-08-29 10:30:00,30.8,30.85,30.78,30.78,71826.0,26.6328,26.676,26.6155,26.6155,71826.0
2018-08-29 10:35:00,30.78,30.8,30.77,30.79,55610.0,26.6155,26.6328,26.6069,26.6242,55610.0
2018-08-29 10:40:00,30.79,30.79,30.75,30.76,90051.0,26.6242,26.6242,26.5896,26.5982,90051.0
2018-08-29 10:45:00,30.77,30.77,30.72,30.73,66052.0,26.6069,26.6069,26.5636,26.5723,66052.0
2018-08-29 10:50:00,30.72,30.83,30.71,30.82,62343.0,26.5636,26.6587,26.555,26.6501,62343.0
2018-08-29 10:55:00,30.81,30.82,30.81,30.82,20078.0,26.6415,26.6501,26.6415,26.6501,20078.0
2018-08-29 11:00:00,30.82,30.82,30.77,30.8,60208.0,26.6501,26.6501,26.6069,26.6328,60208.0
2018-08-29 11:05:00,30.79,30.8,30.78,30.78,13454.0,26.6242,26.6328,26.6155,26.6155,13454.0
2018-08-29 11:10:00,30.79,30.84,30.76,30.83,73409.0,26.6242,26.6674,26.5982,26.6587,73409.0
2018-08-29 11:15:00,30.83,30.9,30.82,30.88,75278.0,26.6587,26.7193,26.6501,26.702,75278.0
2018-08-29 11:20:00,30.89,30.89,30.85,30.88,48137.0,26.7106,26.7106,26.676,26.702,48137.0
2018-08-29 11:25:00,30.87,30.89,30.85,30.88,31705.0,26.6933,26.7106,26.676,26.702,31705.0
2018-08-29 11:30:00,30.89,30.89,30.83,30.83,34900.0,26.7106,26.7106,26.6587,26.6587,34900.0
2018-08-29 11:35:00,30.84,30.84,30.8,30.82,48904.0,26.6674,26.6674,26.6328,26.6501,48904.0
2018-08-29 11:40:00,30.81,30.82,30.79,30.79,27256.0,26.6415,26.6501,26.6242,26.6242,27256.0
2018-08-29 11:45:00,30.8,30.8,30.73,30.75,192395.0,26.6328,26.6328,26.5723,26.5896,192395.0
2018-08-29 11:50:00,30.75,30.79,30.74,30.77,115541.0,26.5896,26.6242,26.5809,26.6069,115541.0
2018-08-29 11:55:00,30.77,30.78,30.74,30.76,72293.0,26.6069,26.6155,26.5809,26.5982,72293.0
2018-08-29 12:00:00,30.76,30.76,30.66,30.68,124085.0,26.5982,26.5982,26.5117,26.529,124085.0
2018-08-29 12:05:00,30.68,30.76,30.67,30.71,145195.0,26.529,26.5982,26.5204,26.555,145195.0
2018-08-29 12:10:00,30.71,30.73,30.67,30.69,119231.0,26.555,26.5723,26.5204,26.5377,119231.0
2018-08-29 12:15:00,30.69,30.76,30.67,30.76,216462.0,26.5377,26.5982,26.5204,26.5982,216462.0
2018-08-29 12:20:00,30.76,30.83,30.76,30.78,278598.0,26.5982,26.6587,26.5982,26.6155,278598.0
2018-08-29 12:25:00,30.79,30.82,30.77,30.79,81862.0,26.6242,26.6501,26.6069,26.6242,81862.0
2018-08-29 12:30:00,30.79,30.82,30.76,30.8,156095.0,26.6242,26.6501,26.5982,26.6328,156095.0
2018-08-29 12:35:00,30.8,30.83,30.78,30.81,24599.0,26.6328,26.6587,26.6155,26.6415,24599.0
2018-08-29 12:40:00,30.81,30.82,30.75,30.76,65647.0,26.6415,26.6501,26.5896,26.5982,65647.0
2018-08-29 12:45:00,30.77,30.78,30.75,30.77,25066.0,26.6069,26.6155,26.5896,26.6069,25066.0
2018-08-29 12:50:00,30.77,30.77,30.71,30.72,34932.0,26.6069,26.6069,26.555,26.5636,34932.0
2018-08-29 12:55:00,30.71,30.71,30.66,30.71,37951.0,26.555,26.555,26.5117,26.555,37951.0
2018-08-29 13:00:00,30.71,30.72,30.67,30.71,35367.0,26.555,26.5636,26.5204,26.555,35367.0
2018-08-29 13:05:00,30.7,30.72,30.67,30.68,74528.0,26.5463,26.5636,26.5204,26.529,74528.0
2018-08-29 13:10:00,30.68,30.71,30.68,30.71,19216.0,26.529,26.555,26.529,26.555,19216.0
2018-08-29 13:15:00,30.7,30.7,30.65,30.67,56493.0,26.5463,26.5463,26.5031,26.5204,56493.0
2018-08-29 13:20:00,30.67,30.69,30.66,30.69,44389.0,26.5204,26.5377,26.5117,26.5377,44389.0
2018-08-29 13:25:00,30.69,30.71,30.68,30.7,29991.0,26.5377,26.555,26.529,26.5463,29991.0
2018-08-29 13:30:00,30.7,30.71,30.69,30.7,25169.0,26.5463,26.555,26.5377,26.5463,25169.0
2018-08-29 13:35:00,30.7,30.71,30.68,30.71,35908.0,26.5463,26.555,26.529,26.555,35908.0
2018-08-29 13:40:00,30.7,30.72,30.69,30.72,47796.0,26.5463,26.5636,26.5377,26.5636,47796.0
2018-08-29 13:45:00,30.72,30.74,30.72,30.74,46007.0,26.5636,26.5809,26.5636,26.5809,46007.0
2018-08-29 13:50:00,30.74,30.74,30.7,30.71,35707.0,26.5809,26.5809,26.5463,26.555,35707.0
2018-08-29 13:55:00,30.7,30.72,30.7,30.71,17429.0,26.5463,26.5636,26.5463,26.555,17429.0
2018-08-29 14:00:00,30.71,30.71,30.68,30.71,57602.0,26.555,26.555,26.529,26.555,57602.0
2018-08-29 14:05:00,30.71,30.73,30.69,30.71,94934.0,26.555,26.5723,26.5377,26.555,94934.0
2018-08-29 14:10:00,30.72,30.75,30.69,30.7,107886.0,26.5636,26.5896,26.5377,26.5463,107886.0
2018-08-29 14:15:00,30.7,30.74,30.69,30.72,64821.0,26.5463,26.5809,26.5377,26.5636,64821.0
2018-08-29 14:20:00,30.73,30.73,30.69,30.7,39918.0,26.5723,26.5723,26.5377,26.5463,39918.0
2018-08-29 14:25:00,30.71,30.71,30.68,30.69,37781.0,26.555,26.555,26.529,26.5377,37781.0
2018-08-29 14:30:00,30.7,30.71,30.69,30.71,25984.0,26.5463,26.555,26.5377,26.555,25984.0
2018-08-29 14:35:00,30.71,30.72,30.69,30.7,43616.0,26.555,26.5636,26.5377,26.5463,43616.0
2018-08-29 14:40:00,30.71,30.71,30.69,30.7,36479.0,26.555,26.555,26.5377,26.5463,36479.0
2018-08-29 14:45:00,30.7,30.71,30.68,30.7,38104.0,26.5463,26.555,26.529,26.5463,38104.0
2018-08-29 14:50:00,30.71,30.72,30.69,30.7,38151.0,26.555,26.5636,26.5377,26.5463,38151.0
2018-08-29 14:55:00,30.7,30.75,30.69,30.75,67155.0,26.5463,26.5896,26.5377,26.5896,67155.0
2018-08-29 15:00:00,30.75,30.77,30.73,30.77,50934.0,26.5896,26.6069,26.5723,26.6069,50934.0
2018-08-29 15:05:00,30.77,30.78,30.75,30.77,44666.0,26.6069,26.6155,26.5896,26.6069,44666.0
2018-08-29 15:10:00,30.77,30.77,30.76,30.77,35018.0,26.6069,26.6069,26.5982,26.6069,35018.0
2018-08-29 15:15:00,30.76,30.77,30.75,30.75,34031.0,26.5982,26.6069,26.5896,26.5896,34031.0
2018-08-29 15:20:00,30.75,30.77,30.73,30.75,91715.0,26.5896,26.6069,26.5723,26.5896,91715.0
2018-08-29 15:25:00,30.74,30.74,30.69,30.69,72188.0,26.5809,26.5809,26.5377,26.5377,72188.0
2018-08-29 15:30:00,30.7,30.72,30.68,30.72,65344.0,26.5463,26.5636,26.529,26.5636,65344.0
2018-08-29 15:35:00,30.72,30.74,30.7,30.73,91785.0,26.5636,26.5809,26.5463,26.5723,91785.0
2018-08-29 15:40:00,30.73,30.74,30.7,30.71,90228.0,26.5723,26.5809,26.5463,26.555,90228.0
2018-08-29 15:45:00,30.71,30.71,30.67,30.7,165903.0,26.555,26.555,26.5204,26.5463,165903.0
2018-08-29 15:50:00,30.7,30.71,30.69,30.69,70833.0,26.5463,26.555,26.5377,26.5377,70833.0
2018-08-29 15:55:00,30.7,30.7,30.67,30.68,367212.0,26.5463,26.5463,26.5204,26.529,367212.0
2018-08-30 09:30:00,30.76,31.69,30.73,31.37,368369.0,26.5982,27.4024,26.5723,27.1257,368369.0
2018-08-30 09:35:00,31.3,31.4,31.16,31.37,382009.0,27.0652,27.1516,26.9441,27.1257,382009.0
2018-08-30 09:40:00,31.37,31.37,31.22,31.23,95769.0,27.1257,27.1257,26.996,27.0046,95769.0
2018-08-30 09:45:00,31.23,31.31,31.12,31.17,310929.0,27.0046,27.0738,26.9095,26.9527,310929.0
2018-08-30 09:50:00,31.17,31.21,31.12,31.18,169063.0,26.9527,26.9873,26.9095,26.9614,169063.0
2018-08-30 09:55:00,31.19,31.23,31.15,31.21,111980.0,26.97,27.0046,26.9355,26.9873,111980.0
2018-08-30 10:00:00,31.21,31.37,31.2,31.36,97509.0,26.9873,27.1257,26.9787,27.117,97509.0
2018-08-30 10:05:00,31.35,31.38,31.32,31.33,257492.0,27.1084,27.1343,27.0825,27.0911,257492.0
2018-08-30 10:10:00,31.33,31.37,31.28,31.34,130670.0,27.0911,27.1257,27.0479,27.0997,130670.0
2018-08-30 10:15:00,31.35,31.35,31.26,31.35,62204.0,27.1084,27.1084,27.0306,27.1084,62204.0
2018-08-30 10:20:00,31.35,31.41,31.28,31.31,92430.0,27.1084,27.1603,27.0479,27.0738,92430.0
2018-08-30 10:25:00,31.32,31.33,31.28,31.29,59829.0,27.0825,27.0911,27.0479,27.0565,59829.0
2018-08-30 10:30:00,31.29,31.35,31.25,31.35,43740.0,27.0565,27.1084,27.0219,27.1084,43740.0
2018-08-30 10:35:00,31.34,31.38,31.31,31.31,61432.0,27.0997,27.1343,27.0738,27.0738,61432.0
2018-08-30 10:40:00,31.32,31.32,31.26,31.3,67064.0,27.0825,27.0825,27.0306,27.0652,67064.0
2018-08-30 10:45:00,31.3,31.38,31.28,31.38,93882.0,27.0652,27.1343,27.0479,27.1343,93882.0
2018-08-30 10:50:00,31.37,31.4,31.34,31.34,127558.0,27.1257,27.1516,27.0997,27.0997,127558.0
2018-08-30 10:55:00,31.34,31.36,31.3,31.33,78621.0,27.0997,27.117,27.0652,27.0911,78621.0
2018-08-30 11:00:00,31.34,31.38,31.31,31.34,64735.0,27.0997,27.1343,27.0738,27.0997,64735.0
2018-08-30 11:05:00,31.35,31.35,31.29,31.32,48976.0,27.1084,27.1084,27.0565,27.0825,48976.0
2018-08-30 11:10:00,31.32,31.35,31.32,31.34,35894.0,27.0825,27.1084,27.0825,27.0997,35894.0
2018-08-30 11:15:00,31.34,31.36,31.29,31.3,48384.0,27.0997,27.117,27.0565,27.0652,48384.0
2018-08-30 11:20:00,31.3,31.3,31.27,31.27,70946.0,27.0652,27.0652,27.0392,27.0392,70946.0
2018-08-30 11:25:00,31.28,31.28,31.22,31.25,63423.0,27.0479,27.0479,26.996,27.0219,63423.0
2018-08-30 11:30:00,31.25,31.31,31.24,31.29,80525.0,27.0219,27.0738,27.0133,27.0565,80525.0
2018-08-30 11:35:00,31.29,31.29,31.28,31.28,21922.0,27.0565,27.0565,27.0479,27.0479,21922.0
2018-08-30 11:40:00,31.28,31.29,31.2,31.2,61057.0,27.0479,27.0565,26.9787,26.9787,61057.0
2018-08-30 11:45:00,31.2,31.21,31.18,31.21,51235.0,26.9787,26.9873,26.9614,26.9873,51235.0
2018-08-30 11:50:00,31.21,31.22,31.17,31.18,31975.0,26.9873,26.996,26.9527,26.9614,31975.0
2018-08-30 11:55:00,31.18,31.22,31.17,31.22,83947.0,26.9614,26.996,26.9527,26.996,83947.0
2018-08-30 12:00:00,31.22,31.23,31.16,31.17,47517.0,26.996,27.0046,26.9441,26.9527,47517.0
2018-08-30 12:05:00,31.17,31.17,31.12,31.12,29436.0,26.9527,26.9527,26.9095,26.9095,29436.0
2018-08-30 12:10:00,31.13,31.14,31.1,31.14,52714.0,26.9182,26.9268,26.8922,26.9268,52714.0
2018-08-30 12:15:00,31.14,31.16,31.14,31.15,23181.0,26.9268,26.9441,26.9268,26.9355,23181.0
2018-08-30 12:20:00,31.15,31.15,31.14,31.15,30474.0,26.9355,26.9355,26.9268,26.9355,30474.0
2018-08-30 12:25:00,31.14,31.2,31.14,31.19,46862.0,26.9268,26.9787,26.9268,26.97,46862.0
2018-08-30 12:30:00,31.18,31.18,31.13,31.15,31852.0,26.9614,26.9614,26.9182,26.9355,31852.0
2018-08-30 12:35:00,31.15,31.15,31.13,31.14,23563.0,26.9355,26.9355,26.9182,26.9268,23563.0
2018-08-30 12:40:00,31.14,31.15,31.13,31.14,14964.0,26.9268,26.9355,26.9182,26.9268,14964.0
2018-08-30 12:45:00,31.14,31.15,31.12,31.15,36762.0,26.9268,26.9355,26.9095,26.9355,36762.0
2018-08-30 12:50:00,31.15,31.17,31.14,31.17,26963.0,26.9355,26.9527,26.9268,26.9527,26963.0
2018-08-30 12:55:00,31.16,31.18,31.16,31.17,18316.0,26.9441,26.9614,26.9441,26.9527,18316.0
2018-08-30 13:00:00,31.17,31.19,31.16,31.18,26687.0,26.9527,26.97,26.9441,26.9614,26687.0
2018-08-30 13:05:00,31.18,31.2,31.17,31.18,20505.0,26.9614,26.9787,26.9527,26.9614,20505.0
2018-08-30 13:10:00,31.18,31.18,31.17,31.17,16517.0,26.9614,26.9614,26.9527,26.9527,16517.0
2018-08-30 13:15:00,31.18,31.18,31.16,31.18,55588.0,26.9614,26.9614,26.9441,26.9614,55588.0
2018-08-30 13:20:00,31.17,31.18,31.17,31.18,15874.0,26.9527,26.9614,26.9527,26.9614,15874.0
2018-08-30 13:25:00,31.17,31.21,31.17,31.21,64266.0,26.9527,26.9873,26.9527,26.9873,64266.0
2018-08-30 13:30:00,31.21,31.21,31.18,31.19,24453.0,26.9873,26.9873,26.9614,26.97,24453.0
2018-08-30 13:35:00,31.19,31.2,31.16,31.16,32171.0,26.97,26.9787,26.9441,26.9441,32171.0
2018-08-30 13:40:00,31.17,31.17,31.14,31.15,26327.0,26.9527,26.9527,26.9268,26.9355,26327.0
2018-08-30 13:45:00,31.16,31.17,31.14,31.15,38824.0,26.9441,26.9527,26.9268,26.9355,38824.0
2018-08-30 13:50:00,31.16,31.18,31.16,31.18,21542.0,26.9441,26.9614,26.9441,26.9614,21542.0
2018-08-30 13:55:00,31.17,31.18,31.16,31.18,28850.0,26.9527,26.9614,26.9441,26.9614,28850.0
2018-08-30 14:00:00,31.18,31.2,31.17,31.19,52630.0,26.9614,26.9787,26.9527,26.97,52630.0
2018-08-30 14:05:00,31.19,31.19,31.16,31.16,42316.0,26.97,26.97,26.9441,26.9441,42316.0
2018-08-30 14:10:00,31.17,31.18,31.16,31.17,42455.0,26.9527,26.9614,26.9441,26.9527,42455.0
2018-08-30 14:15:00,31.18,31.22,31.13,31.15,75767.0,26.9614,26.996,26.9182,26.9355,75767.0
2018-08-30 14:20:00,31.14,31.17,31.13,31.16,44774.0,26.9268,26.9527,26.9182,26.9441,44774.0
2018-08-30 14:25:00,31.16,31.18,31.15,31.17,88198.0,26.9441,26.9614,26.9355,26.9527,88198.0
2018-08-30 14:30:00,31.17,31.19,31.16,31.18,36790.0,26.9527,26.97,26.9441,26.9614,36790.0
2018-08-30 14:35:00,31.18,31.18,31.12,31.12,45505.0,26.9614,26.9614,26.9095,26.9095,45505.0
2018-08-30 14:40:00,31.13,31.13,31.08,31.09,58641.0,26.9182,26.9182,26.8749,26.8836,58641.0
2018-08-30 14:45:00,31.08,31.09,31.07,31.08,22803.0,26.8749,26.8836,26.8663,26.8749,22803.0
2018-08-30 14:50:00,31.08,31.08,31.04,31.05,31387.0,26.8749,26.8749,26.8403,26.849,31387.0
2018-08-30 14:55:00,31.06,31.06,31.04,31.05,21071.0,26.8576,26.8576,26.8403,26.849,21071.0
2018-08-30 15:00:00,31.05,31.05,31.02,31.03,39604.0,26.849,26.849,26.823,26.8317,39604.0
2018-08-30 15:05:00,31.04,31.05,31.02,31.02,63489.0,26.8403,26.849,26.823,26.823,63489.0
2018-08-30 15:10:00,31.01,31.02,31.0,31.01,30386.0,26.8144,26.823,26.8057,26.8144,30386.0
2018-08-30 15:15:00,31.01,31.01,30.98,30.99,37764.0,26.8144,26.8144,26.7885,26.7971,37764.0
2018-08-30 15:20:00,30.99,31.01,30.98,31.01,52630.0,26.7971,26.8144,26.7885,26.8144,52630.0
2018-08-30 15:25:00,31.01,31.05,31.0,31.05,57621.0,26.8144,26.849,26.8057,26.849,57621.0
2018-08-30 15:30:00,31.05,31.05,31.03,31.04,37469.0,26.849,26.849,26.8317,26.8403,37469.0
2018-08-30 15:35:00,31.04,31.04,31.02,31.02,93372.0,26.8403,26.8403,26.823,26.823,93372.0
2018-08-30 15:40:00,31.03,31.03,31.0,31.01,117249.0,26.8317,26.8317,26.8057,26.8144,117249.0
2018-08-30 15:45:00,31.01,31.05,31.0,31.04,121773.0,26.8144,26.849,26.8057,26.8403,121773.0
2018-08-30 15:50:00,31.03,31.06,31.03,31.06,133387.0,26.8317,26.8576,26.8317,26.8576,133387.0
2018-08-30 15:55:00,31.05,31.06,31.04,31.05,366090.0,26.849,26.8576,26.8403,26.849,366090.0
2018-08-31 09:30:00,31.01,31.12,30.93,31.05,87629.0,26.8144,26.9095,26.7452,26.849,87629.0
2018-08-31 09:35:00,31.05,31.12,31.04,31.09,35977.0,26.849,26.9095,26.8403,26.8836,35977.0
2018-08-31 09:40:00,31.1,31.2,31.09,31.19,26121.0,26.8922,26.9787,26.8836,26.97,26121.0
2018-08-31 09:45:00,31.18,31.19,31.09,31.14,68106.0,26.9614,26.97,26.8836,26.9268,68106.0
2018-08-31 09:50:00,31.14,31.19,31.11,31.13,81401.0,26.9268,26.97,26.9009,26.9182,81401.0
2018-08-31 09:55:00,31.13,31.15,31.13,31.15,19235.0,26.9182,26.9355,26.9182,26.9355,19235.0
2018-08-31 10:00:00,31.14,31.27,31.14,31.23,72824.0,26.9268,27.0392,26.9268,27.0046,72824.0
2018-08-31 10:05:00,31.24,31.27,31.2,31.2,36259.0,27.0133,27.0392,26.9787,26.9787,36259.0
2018-08-31 10:10:00,31.2,31.23,31.19,31.23,34089.0,26.9787,27.0046,26.97,27.0046,34089.0
2018-08-31 10:15:00,31.23,31.27,31.21,31.27,36661.0,27.0046,27.0392,26.9873,27.0392,36661.0
2018-08-31 10:20:00,31.26,31.31,31.25,31.31,39807.0,27.0306,27.0738,27.0219,27.0738,39807.0
2018-08-31 10:25:00,31.3,31.3,31.25,31.28,39598.0,27.0652,27.0652,27.0219,27.0479,39598.0
2018-08-31 10:30:00,31.28,31.29,31.27,31.29,26759.0,27.0479,27.0565,27.0392,27.0565,26759.0
2018-08-31 10:35:00,31.29,31.29,31.24,31.26,38122.0,27.0565,27.0565,27.0133,27.0306,38122.0
2018-08-31 10:40:00,31.26,31.26,31.24,31.24,17837.0,27.0306,27.0306,27.0133,27.0133,17837.0
2018-08-31 10:45:00,31.25,31.33,31.24,31.31,52204.0,27.0219,27.0911,27.0133,27.0738,52204.0
2018-08-31 10:50:00,31.31,31.36,31.3,31.32,100072.0,27.0738,27.117,27.0652,27.0825,100072.0
2018-08-31 10:55:00,31.31,31.32,31.28,31.31,25223.0,27.0738,27.0825,27.0479,27.0738,25223.0
2018-08-31 11:00:00,31.32,31.39,31.31,31.37,42931.0,27.0825,27.143,27.0738,27.1257,42931.0
2018-08-31 11:05:00,31.37,31.41,31.36,31.39,42110.0,27.1257,27.1603,27.117,27.143,42110.0
2018-08-31 11:10:00,31.39,31.4,31.36,31.38,23864.0,27.143,27.1516,27.117,27.1343,23864.0
2018-08-31 11:15:00,31.37,31.38,31.35,31.37,38415.0,27.1257,27.1343,27.1084,27.1257,38415.0
2018-08-31 11:20:00,31.36,31.37,31.35,31.37,36651.0,27.117,27.1257,27.1084,27.1257,36651.0
2018-08-31 11:25:00,31.36,31.39,31.34,31.34,28632.0,27.117,27.143,27.0997,27.0997,28632.0
2018-08-31 11:30:00,31.35,31.35,31.32,31.32,20951.0,27.1084,27.1084,27.0825,27.0825,20951.0
2018-08-31 11:35:00,31.32,31.37,31.31,31.36,71501.0,27.0825,27.1257,27.0738,27.117,71501.0
2018-08-31 11:40:00,31.37,31.37,31.32,31.34,36967.0,27.1257,27.1257,27.0825,27.0997,36967.0
2018-08-31 11:45:00,31.33,31.33,31.31,31.32,28698.0,27.0911,27.0911,27.0738,27.0825,28698.0
2018-08-31 11:50:00,31.32,31.32,31.29,31.31,41137.0,27.0825,27.0825,27.0565,27.0738,41137.0
2018-08-31 11:55:00,31.31,31.34,31.31,31.34,49767.0,27.0738,27.0997,27.0738,27.0997,49767.0
2018-08-31 12:00:00,31.33,31.34,31.31,31.32,19065.0,27.0911,27.0997,27.0738,27.0825,19065.0
2018-08-31 12:05:00,31.32,31.34,31.3,31.34,52365.0,27.0825,27.0997,27.0652,27.0997,52365.0
2018-08-31 12:10:00,31.33,31.34,31.31,31.32,39151.0,27.0911,27.0997,27.0738,27.0825,39151.0
2018-08-31 12:15:00,31.33,31.33,31.31,31.32,25572.0,27.0911,27.0911,27.0738,27.0825,25572.0
2018-08-31 12:20:00,31.32,31.34,31.31,31.33,26191.0,27.0825,27.0997,27.0738,27.0911,26191.0
2018-08-31 12:25:00,31.33,31.33,31.29,31.3,26547.0,27.0911,27.0911,27.0565,27.0652,26547.0
2018-08-31 12:30:00,31.3,31.3,31.25,31.27,57427.0,27.0652,27.0652,27.0219,27.0392,57427.0
2018-08-31 12:35:00,31.27,31.3,31.27,31.29,23578.0,27.0392,27.0652,27.0392,27.0565,23578.0
2018-08-31 12:40:00,31.29,31.32,31.29,31.3,20089.0,27.0565,27.0825,27.0565,27.0652,20089.0
2018-08-31 12:45:00,31.3,31.32,31.28,31.28,38163.0,27.0652,27.0825,27.0479,27.0479,38163.0
2018-08-31 12:50:00,31.29,31.29,31.27,31.28,29036.0,27.0565,27.0565,27.0392,27.0479,29036.0
2018-08-31 12:55:00,31.28,31.3,31.27,31.3,14580.0,27.0479,27.0652,27.0392,27.0652,14580.0
2018-08-31 13:00:00,31.29,31.3,31.27,31.28,26632.0,27.0565,27.0652,27.0392,27.0479,26632.0
2018-08-31 13:05:00,31.28,31.29,31.27,31.28,28181.0,27.0479,27.0565,27.0392,27.0479,28181.0
2018-08-31 13:10:00,31.29,31.33,31.28,31.31,48950.0,27.0565,27.0911,27.0479,27.0738,48950.0
2018-08-31 13:15:00,31.31,31.32,31.29,31.3,34892.0,27.0738,27.0825,27.0565,27.0652,34892.0
2018-08-31 13:20:00,31.31,31.31,31.29,31.3,33586.0,27.0738,27.0738,27.0565,27.0652,33586.0
2018-08-31 13:25:00,31.3,31.31,31.3,31.3,10987.0,27.0652,27.0738,27.0652,27.0652,10987.0
2018-08-31 13:30:00,31.31,31.34,31.29,31.34,43405.0,27.0738,27.0997,27.0565,27.0997,43405.0
2018-08-31 13:35:00,31.34,31.43,31.33,31.39,235338.0,27.0997,27.1776,27.0911,27.143,235338.0
2018-08-31 13:40:00,31.4,31.4,31.38,31.38,18592.0,27.1516,27.1516,27.1343,27.1343,18592.0
2018-08-31 13:45:00,31.38,31.39,31.38,31.38,15542.0,27.1343,27.143,27.1343,27.1343,15542.0
2018-08-31 13:50:00,31.39,31.41,31.37,31.4,44611.0,27.143,27.1603,27.1257,27.1516,44611.0
2018-08-31 13:55:00,31.39,31.42,31.39,31.42,28698.0,27.143,27.1689,27.143,27.1689,28698.0
2018-08-31 14:00:00,31.41,31.43,31.39,31.41,32284.0,27.1603,27.1776,27.143,27.1603,32284.0
2018-08-31 14:05:00,31.41,31.42,31.39,31.41,34363.0,27.1603,27.1689,27.143,27.1603,34363.0
2018-08-31 14:10:00,31.41,31.43,31.4,31.42,33858.0,27.1603,27.1776,27.1516,27.1689,33858.0
2018-08-31 14:15:00,31.43,31.51,31.42,31.51,109043.0,27.1776,27.2467,27.1689,27.2467,109043.0
2018-08-31 14:20:00,31.51,31.51,31.44,31.45,51187.0,27.2467,27.2467,27.1862,27.1949,51187.0
2018-08-31 14:25:00,31.45,31.45,31.4,31.41,108741.0,27.1949,27.1949,27.1516,27.1603,108741.0
2018-08-31 14:30:00,31.41,31.43,31.39,31.41,62997.0,27.1603,27.1776,27.143,27.1603,62997.0
2018-08-31 14:35:00,31.42,31.42,31.37,31.38,60294.0,27.1689,27.1689,27.1257,27.1343,60294.0
2018-08-31 14:40:00,31.38,31.38,31.36,31.38,48073.0,27.1343,27.1343,27.117,27.1343,48073.0
2018-08-31 14:45:00,31.38,31.41,31.36,31.41,41524.0,27.1343,27.1603,27.117,27.1603,41524.0
2018-08-31 14:50:00,31.41,31.42,31.39,31.4,47649.0,27.1603,27.1689,27.143,27.1516,47649.0
2018-08-31 14:55:00,31.4,31.42,31.4,31.4,51063.0,27.1516,27.1689,27.1516,27.1516,51063.0
2018-08-31 15:00:00,31.4,31.41,31.39,31.41,28306.0,27.1516,27.1603,27.143,27.1603,28306.0
2018-08-31 15:05:00,31.41,31.41,31.37,31.39,49368.0,27.1603,27.1603,27.1257,27.143,49368.0
2018-08-31 15:10:00,31.39,31.39,31.38,31.39,80355.0,27.143,27.143,27.1343,27.143,80355.0
2018-08-31 15:15:00,31.38,31.41,31.36,31.41,125656.0,27.1343,27.1603,27.117,27.1603,125656.0
2018-08-31 15:20:00,31.41,31.43,31.39,31.4,45398.0,27.1603,27.1776,27.143,27.1516,45398.0
2018-08-31 15:25:00,31.4,31.41,31.38,31.38,70447.0,27.1516,27.1603,27.1343,27.1343,70447.0
2018-08-31 15:30:00,31.39,31.45,31.38,31.45,105292.0,27.143,27.1949,27.1343,27.1949,105292.0
2018-08-31 15:35:00,31.45,31.48,31.44,31.47,70686.0,27.1949,27.2208,27.1862,27.2122,70686.0
2018-08-31 15:40:00,31.46,31.47,31.45,31.45,94263.0,27.2035,27.2122,27.1949,27.1949,94263.0
2018-08-31 15:45:00,31.46,31.47,31.44,31.45,179152.0,27.2035,27.2122,27.1862,27.1949,179152.0
2018-08-31 15:50:00,31.45,31.48,31.44,31.46,183781.0,27.1949,27.2208,27.1862,27.2035,183781.0
2018-08-31 15:55:00,31.45,31.51,31.45,31.5,535828.0,27.1949,27.2467,27.1949,27.2381,535828.0
2018-09-04 09:30:00,31.54,31.94,31.53,31.82,283461.0,27.2727,27.6186,27.264,27.5148,283461.0
2018-09-04 09:35:00,31.81,31.93,31.77,31.77,132333.0,27.5062,27.6099,27.4716,27.4716,132333.0
2018-09-04 09:40:00,31.77,31.82,31.74,31.77,126149.0,27.4716,27.5148,27.4456,27.4716,126149.0
2018-09-04 09:45:00,31.75,31.76,31.66,31.67,165389.0,27.4543,27.4629,27.3765,27.3851,165389.0
2018-09-04 09:50:00,31.67,31.74,31.67,31.74,99015.0,27.3851,27.4456,27.3851,27.4456,99015.0
2018-09-04 09:55:00,31.74,31.79,31.73,31.73,129307.0,27.4456,27.4889,27.437,27.437,129307.0
2018-09-04 10:00:00,31.74,31.86,31.73,31.83,140707.0,27.4456,27.5494,27.437,27.5234,140707.0
2018-09-04 10:05:00,31.83,31.87,31.79,31.82,87138.0,27.5234,27.558,27.4889,27.5148,87138.0
2018-09-04 10:10:00,31.82,31.89,31.82,31.88,139470.0,27.5148,27.5753,27.5148,27.5667,139470.0
2018-09-04 10:15:00,31.87,31.88,31.78,31.81,133912.0,27.558,27.5667,27.4802,27.5062,133912.0
2018-09-04 10:20:00,31.81,31.82,31.76,31.79,76996.0,27.5062,27.5148,27.4629,27.4889,76996.0
2018-09-04 10:25:00,31.79,31.79,31.73,31.75,76596.0,27.4889,27.4889,27.437,27.4543,76596.0
2018-09-04 10:30:00,31.75,31.81,31.74,31.79,141377.0,27.4543,27.5062,27.4456,27.4889,141377.0
2018-09-04 10:35:00,31.8,31.81,31.76,31.8,64569.0,27.4975,27.5062,27.4629,27.4975,64569.0
2018-09-04 10:40:00,31.8,31.84,31.78,31.84,104018.0,27.4975,27.5321,27.4802,27.5321,104018.0
2018-09-04 10:45:00,31.83,31.86,31.83,31.85,120353.0,27.5234,27.5494,27.5234,27.5407,120353.0
2018-09-04 10:50:00,31.85,31.85,31.79,31.84,72081.0,27.5407,27.5407,27.4889,27.5321,72081.0
2018-09-04 10:55:00,31.84,31.84,31.78,31.8,47569.0,27.5321,27.5321,27.4802,27.4975,47569.0
2018-09-04 11:00:00,31.8,31.85,31.77,31.78,89517.0,27.4975,27.5407,27.4716,27.4802,89517.0
2018-09-04 11:05:00,31.78,31.8,31.75,31.8,36741.0,27.4802,27.4975,27.4543,27.4975,36741.0
2018-09-04 11:10:00,31.8,31.82,31.77,31.79,82665.0,27.4975,27.5148,27.4716,27.4889,82665.0
2018-09-04 11:15:00,31.79,31.81,31.78,31.8,46879.0,27.4889,27.5062,27.4802,27.4975,46879.0
2018-09-04 11:20:00,31.8,31.8,31.77,31.78,43965.0,27.4975,27.4975,27.4716,27.4802,43965.0
2018-09-04 11:25:00,31.78,31.78,31.76,31.78,54867.0,27.4802,27.4802,27.4629,27.4802,54867.0
2018-09-04 11:30:00,31.77,31.8,31.76,31.8,52057.0,27.4716,27.4975,27.4629,27.4975,52057.0
2018-09-04 11:35:00,31.8,31.83,31.77,31.83,54144.0,27.4975,27.5234,27.4716,27.5234,54144.0
2018-09-04 11:40:00,31.82,31.83,31.78,31.79,56378.0,27.5148,27.5234,27.4802,27.4889,56378.0
2018-09-04 11:45:00,31.79,31.81,31.77,31.77,90405.0,27.4889,27.5062,27.4716,27.4716,90405.0
2018-09-04 11:50:00,31.78,31.81,31.76,31.8,63277.0,27.4802,27.5062,27.4629,27.4975,63277.0
2018-09-04 11:55:00,31.8,31.81,31.79,31.8,39048.0,27.4975,27.5062,27.4889,27.4975,39048.0
2018-09-04 12:00:00,31.8,31.81,31.74,31.74,92505.0,27.4975,27.5062,27.4456,27.4456,92505.0
2018-09-04 12:05:00,31.74,31.76,31.74,31.75,19913.0,27.4456,27.4629,27.4456,27.4543,19913.0
2018-09-04 12:10:00,31.75,31.75,31.68,31.69,56310.0,27.4543,27.4543,27.3937,27.4024,56310.0
2018-09-04 12:15:00,31.69,31.72,31.68,31.71,43290.0,27.4024,27.4283,27.3937,27.4197,43290.0
2018-09-04 12:20:00,31.72,31.72,31.71,31.72,34123.0,27.4283,27.4283,27.4197,27.4283,34123.0
2018-09-04 12:25:00,31.71,31.72,31.69,31.7,147307.0,27.4197,27.4283,27.4024,27.411,147307.0
2018-09-04 12:30:00,31.71,31.71,31.66,31.67,63844.0,27.4197,27.4197,27.3765,27.3851,63844.0
2018-09-04 12:35:00,31.68,31.68,31.64,31.66,35521.0,27.3937,27.3937,27.3592,27.3765,35521.0
2018-09-04 12:40:00,31.66,31.69,31.65,31.69,26260.0,27.3765,27.4024,27.3678,27.4024,26260.0
2018-09-04 12:45:00,31.69,31.7,31.67,31.68,44682.0,27.4024,27.411,27.3851,27.3937,44682.0
2018-09-04 12:50:00,31.69,31.72,31.68,31.71,48788.0,27.4024,27.4283,27.3937,27.4197,48788.0
2018-09-04 12:55:00,31.71,31.75,31.7,31.74,64189.0,27.4197,27.4543,27.411,27.4456,64189.0
2018-09-04 13:00:00,31.74,31.81,31.72,31.79,59294.0,27.4456,27.5062,27.4283,27.4889,59294.0
2018-09-04 13:05:00,31.79,31.8,31.76,31.78,30684.0,27.4889,27.4975,27.4629,27.4802,30684.0
2018-09-04 13:10:00,31.78,31.79,31.77,31.79,16932.0,27.4802,27.4889,27.4716,27.4889,16932.0
2018-09-04 13:15:00,31.79,31.79,31.76,31.76,46000.0,27.4889,27.4889,27.4629,27.4629,46000.0
2018-09-04 13:20:00,31.77,31.79,31.76,31.79,30364.0,27.4716,27.4889,27.4629,27.4889,30364.0
2018-09-04 13:25:00,31.79,31.8,31.76,31.77,48051.0,27.4889,27.4975,27.4629,27.4716,48051.0
2018-09-04 13:30:00,31.77,31.77,31.76,31.77,17749.0,27.4716,27.4716,27.4629,27.4716,17749.0
2018-09-04 13:35:00,31.77,31.77,31.73,31.75,54797.0,27.4716,27.4716,27.437,27.4543,54797.0
2018-09-04 13:40:00,31.75,31.75,31.72,31.73,38455.0,27.4543,27.4543,27.4283,27.437,38455.0
2018-09-04 13:45:00,31.73,31.75,31.71,31.75,48087.0,27.437,27.4543,27.4197,27.4543,48087.0
2018-09-04 13:50:00,31.75,31.76,31.74,31.75,30867.0,27.4543,27.4629,27.4456,27.4543,30867.0
2018-09-04 13:55:00,31.74,31.75,31.72,31.74,35377.0,27.4456,27.4543,27.4283,27.4456,35377.0
2018-09-04 14:00:00,31.74,31.75,31.72,31.74,58878.0,27.4456,27.4543,27.4283,27.4456,58878.0
2018-09-04 14:05:00,31.74,31.75,31.72,31.73,37668.0,27.4456,27.4543,27.4283,27.437,37668.0
2018-09-04 14:10:00,31.73,31.74,31.72,31.73,42495.0,27.437,27.4456,27.4283,27.437,42495.0
2018-09-04 14:15:00,31.73,31.77,31.73,31.76,85869.0,27.437,27.4716,27.437,27.4629,85869.0
2018-09-04 14:20:00,31.76,31.77,31.74,31.77,25240.0,27.4629,27.4716,27.4456,27.4716,25240.0
2018-09-04 14:25:00,31.77,31.8,31.76,31.8,37826.0,27.4716,27.4975,27.4629,27.4975,37826.0
2018-09-04 14:30:00,31.8,31.82,31.78,31.8,117546.0,27.4975,27.5148,27.4802,27.4975,117546.0
2018-09-04 14:35:00,31.8,31.8,31.79,31.8,25923.0,27.4975,27.4975,27.4889,27.4975,25923.0
2018-09-04 14:40:00,31.8,31.81,31.79,31.79,98400.0,27.4975,27.5062,27.4889,27.4889,98400.0
2018-09-04 14:45:00,31.79,31.8,31.78,31.8,77109.0,27.4889,27.4975,27.4802,27.4975,77109.0
2018-09-04 14:50:00,31.8,31.83,31.78,31.8,192423.0,27.4975,27.5234,27.4802,27.4975,192423.0
2018-09-04 14:55:00,31.8,31.85,31.79,31.84,126548.0,27.4975,27.5407,27.4889,27.5321,126548.0
2018-09-04 15:00:00,31.84,31.86,31.83,31.85,150317.0,27.5321,27.5494,27.5234,27.5407,150317.0
2018-09-04 15:05:00,31.85,31.85,31.81,31.84,85134.0,27.5407,27.5407,27.5062,27.5321,85134.0
2018-09-04 15:10:00,31.84,31.84,31.82,31.84,63193.0,27.5321,27.5321,27.5148,27.5321,63193.0
2018-09-04 15:15:00,31.84,31.84,31.79,31.79,79347.0,27.5321,27.5321,27.4889,27.4889,79347.0
2018-09-04 15:20:00,31.8,31.81,31.74,31.76,120536.0,27.4975,27.5062,27.4456,27.4629,120536.0
2018-09-04 15:25:00,31.76,31.83,31.75,31.83,76169.0,27.4629,27.5234,27.4543,27.5234,76169.0
2018-09-04 15:30:00,31.83,31.85,31.81,31.83,158759.0,27.5234,27.5407,27.5062,27.5234,158759.0
2018-09-04 15:35:00,31.83,31.83,31.77,31.78,97080.0,27.5234,27.5234,27.4716,27.4802,97080.0
2018-09-04 15:40:00,31.79,31.79,31.74,31.76,69214.0,27.4889,27.4889,27.4456,27.4629,69214.0
2018-09-04 15:45:00,31.76,31.8,31.75,31.78,174880.0,27.4629,27.4975,27.4543,27.4802,174880.0
2018-09-04 15:50:00,31.78,31.85,31.77,31.85,237942.0,27.4802,27.5407,27.4716,27.5407,237942.0
2018-09-04 15:55:00,31.85,31.9,31.84,31.9,538661.0,27.5407,27.584,27.5321,27.584,538661.0
2018-09-05 09:30:00,31.79,31.89,31.71,31.71,134843.0,27.4889,27.5753,27.4197,27.4197,134843.0
2018-09-05 09:35:00,31.73,31.79,31.68,31.77,51327.0,27.437,27.4889,27.3937,27.4716,51327.0
2018-09-05 09:40:00,31.79,31.87,31.68,31.69,56734.0,27.4889,27.558,27.3937,27.4024,56734.0
2018-09-05 09:45:00,31.7,31.72,31.59,31.68,79717.0,27.411,27.4283,27.3159,27.3937,79717.0
2018-09-05 09:50:00,31.69,31.76,31.69,31.74,54546.0,27.4024,27.4629,27.4024,27.4456,54546.0
2018-09-05 09:55:00,31.75,31.82,31.74,31.82,44488.0,27.4543,27.5148,27.4456,27.5148,44488.0
2018-09-05 10:00:00,31.83,31.88,31.8,31.81,137287.0,27.5234,27.5667,27.4975,27.5062,137287.0
2018-09-05 10:05:00,31.81,31.85,31.79,31.82,77999.0,27.5062,27.5407,27.4889,27.5148,77999.0
2018-09-05 10:10:00,31.81,31.82,31.75,31.76,81130.0,27.5062,27.5148,27.4543,27.4629,81130.0
2018-09-05 10:15:00,31.76,31.79,31.72,31.73,78668.0,27.4629,27.4889,27.4283,27.437,78668.0
2018-09-05 10:20:00,31.73,31.75,31.72,31.75,89529.0,27.437,27.4543,27.4283,27.4543,89529.0
2018-09-05 10:25:00,31.74,31.83,31.74,31.79,83979.0,27.4456,27.5234,27.4456,27.4889,83979.0
2018-09-05 10:30:00,31.79,31.81,31.74,31.81,58313.0,27.4889,27.5062,27.4456,27.5062,58313.0
2018-09-05 10:35:00,31.81,31.81,31.75,31.76,46309.0,27.5062,27.5062,27.4543,27.4629,46309.0
2018-09-05 10:40:00,31.75,31.81,31.75,31.77,58085.0,27.4543,27.5062,27.4543,27.4716,58085.0
2018-09-05 10:45:00,31.77,31.83,31.75,31.79,41214.0,27.4716,27.5234,27.4543,27.4889,41214.0
2018-09-05 10:50:00,31.8,31.85,31.8,31.8,47364.0,27.4975,27.5407,27.4975,27.4975,47364.0
2018-09-05 10:55:00,31.8,31.92,31.79,31.9,82952.0,27.4975,27.6013,27.4889,27.584,82952.0
2018-09-05 11:00:00,31.91,31.91,31.85,31.85,55583.0,27.5926,27.5926,27.5407,27.5407,55583.0
2018-09-05 11:05:00,31.86,31.94,31.85,31.89,72836.0,27.5494,27.6186,27.5407,27.5753,72836.0
2018-09-05 11:10:00,31.89,31.89,31.88,31.88,39299.0,27.5753,27.5753,27.5667,27.5667,39299.0
2018-09-05 11:15:00,31.88,31.94,31.88,31.94,85333.0,27.5667,27.6186,27.5667,27.6186,85333.0
2018-09-05 11:20:00,31.94,31.97,31.94,31.96,73878.0,27.6186,27.6445,27.6186,27.6359,73878.0
2018-09-05 11:25:00,31.96,31.97,31.92,31.94,54750.0,27.6359,27.6445,27.6013,27.6186,54750.0
2018-09-05 11:30:00,31.94,31.97,31.93,31.97,44773.0,27.6186,27.6445,27.6099,27.6445,44773.0
2018-09-05 11:35:00,31.97,31.98,31.95,31.96,35729.0,27.6445,27.6532,27.6272,27.6359,35729.0
2018-09-05 11:40:00,31.96,31.98,31.96,31.97,49839.0,27.6359,27.6532,27.6359,27.6445,49839.0
2018-09-05 11:45:00,31.97,32.0,31.96,31.99,34718.0,27.6445,27.6704,27.6359,27.6618,34718.0
2018-09-05 11:50:00,31.99,32.04,31.97,32.04,132536.0,27.6618,27.705,27.6445,27.705,132536.0
2018-09-05 11:55:00,32.02,32.03,32.01,32.01,52687.0,27.6877,27.6964,27.6791,27.6791,52687.0
2018-09-05 12:00:00,32.01,32.08,32.0,32.07,95847.0,27.6791,27.7396,27.6704,27.731,95847.0
2018-09-05 12:05:00,32.07,32.07,32.04,32.05,58979.0,27.731,27.731,27.705,27.7137,58979.0
2018-09-05 12:10:00,32.05,32.06,32.02,32.04,54769.0,27.7137,27.7223,27.6877,27.705,54769.0
2018-09-05 12:15:00,32.03,32.04,32.02,32.03,33431.0,27.6964,27.705,27.6877,27.6964,33431.0
2018-09-05 12:20:00,32.03,32.04,32.0,32.0,66852.0,27.6964,27.705,27.6704,27.6704,66852.0
2018-09-05 12:25:00,32.0,32.02,32.0,32.01,22292.0,27.6704,27.6877,27.6704,27.6791,22292.0
2018-09-05 12:30:00,32.0,32.04,32.0,32.02,29130.0,27.6704,27.705,27.6704,27.6877,29130.0
2018-09-05 12:35:00,32.01,32.03,32.01,32.01,14891.0,27.6791,27.6964,27.6791,27.6791,14891.0
2018-09-05 12:40:00,32.01,32.01,31.99,31.99,22229.0,27.6791,27.6791,27.6618,27.6618,22229.0
2018-09-05 12:45:00,32.0,32.01,31.97,31.98,92693.0,27.6704,27.6791,27.6445,27.6532,92693.0
2018-09-05 12:50:00,31.98,31.99,31.97,31.99,32924.0,27.6532,27.6618,27.6445,27.6618,32924.0
2018-09-05 12:55:00,31.99,32.02,31.98,31.99,61117.0,27.6618,27.6877,27.6532,27.6618,61117.0
2018-09-05 13:00:00,31.99,32.02,31.98,32.01,34434.0,27.6618,27.6877,27.6532,27.6791,34434.0
2018-09-05 13:05:00,32.0,32.04,32.0,32.03,43092.0,27.6704,27.705,27.6704,27.6964,43092.0
2018-09-05 13:10:00,32.03,32.08,32.03,32.07,35631.0,27.6964,27.7396,27.6964,27.731,35631.0
2018-09-05 13:15:00,32.08,32.09,32.04,32.07,66332.0,27.7396,27.7483,27.705,27.731,66332.0
2018-09-05 13:20:00,32.07,32.07,32.03,32.04,38876.0,27.731,27.731,27.6964,27.705,38876.0
2018-09-05 13:25:00,32.04,32.05,32.03,32.03,19726.0,27.705,27.7137,27.6964,27.6964,19726.0
2018-09-05 13:30:00,32.03,32.04,32.01,32.01,40530.0,27.6964,27.705,27.6791,27.6791,40530.0
2018-09-05 13:35:00,32.01,32.02,31.97,31.98,43422.0,27.6791,27.6877,27.6445,27.6532,43422.0
2018-09-05 13:40:00,31.98,31.98,31.96,31.97,39317.0,27.6532,27.6532,27.6359,27.6445,39317.0
2018-09-05 13:45:00,31.97,31.98,31.95,31.96,53348.0,27.6445,27.6532,27.6272,27.6359,53348.0
2018-09-05 13:50:00,31.96,31.97,31.93,31.94,51216.0,27.6359,27.6445,27.6099,27.6186,51216.0
2018-09-05 13:55:00,31.94,31.95,31.91,31.92,32125.0,27.6186,27.6272,27.5926,27.6013,32125.0
2018-09-05 14:00:00,31.92,31.92,31.88,31.89,24036.0,27.6013,27.6013,27.5667,27.5753,24036.0
2018-09-05 14:05:00,31.89,31.91,31.88,31.89,27557.0,27.5753,27.5926,27.5667,27.5753,27557.0
2018-09-05 14:10:00,31.89,31.9,31.88,31.88,18193.0,27.5753,27.584,27.5667,27.5667,18193.0
2018-09-05 14:15:00,31.89,31.92,31.87,31.91,46155.0,27.5753,27.6013,27.558,27.5926,46155.0
2018-09-05 14:20:00,31.91,31.92,31.89,31.9,35969.0,27.5926,27.6013,27.5753,27.584,35969.0
2018-09-05 14:25:00,31.9,31.91,31.87,31.89,137452.0,27.584,27.5926,27.558,27.5753,137452.0
2018-09-05 14:30:00,31.89,31.89,31.87,31.88,73690.0,27.5753,27.5753,27.558,27.5667,73690.0
2018-09-05 14:35:00,31.88,31.95,31.88,31.94,50451.0,27.5667,27.6272,27.5667,27.6186,50451.0
2018-09-05 14:40:00,31.94,31.94,31.93,31.94,9650.0,27.6186,27.6186,27.6099,27.6186,9650.0
2018-09-05 14:45:00,31.94,31.94,31.92,31.93,40956.0,27.6186,27.6186,27.6013,27.6099,40956.0
2018-09-05 14:50:00,31.94,31.94,31.9,31.92,43746.0,27.6186,27.6186,27.584,27.6013,43746.0
2018-09-05 14:55:00,31.92,31.97,31.9,31.92,80397.0,27.6013,27.6445,27.584,27.6013,80397.0
2018-09-05 15:00:00,31.92,31.94,31.9,31.93,48917.0,27.6013,27.6186,27.584,27.6099,48917.0
2018-09-05 15:05:00,31.94,31.94,31.92,31.93,27085.0,27.6186,27.6186,27.6013,27.6099,27085.0
2018-09-05 15:10:00,31.93,31.95,31.92,31.95,87891.0,27.6099,27.6272,27.6013,27.6272,87891.0
2018-09-05 15:15:00,31.94,32.0,31.94,31.99,101013.0,27.6186,27.6704,27.6186,27.6618,101013.0
2018-09-05 15:20:00,32.0,32.01,31.99,32.01,60328.0,27.6704,27.6791,27.6618,27.6791,60328.0
2018-09-05 15:25:00,32.01,32.02,32.0,32.02,67498.0,27.6791,27.6877,27.6704,27.6877,67498.0
2018-09-05 15:30:00,32.02,32.02,32.0,32.0,82376.0,27.6877,27.6877,27.6704,27.6704,82376.0
2018-09-05 15:35:00,32.01,32.01,31.98,32.0,118757.0,27.6791,27.6791,27.6532,27.6704,118757.0
2018-09-05 15:40:00,31.99,32.0,31.97,31.97,112795.0,27.6618,27.6704,27.6445,27.6445,112795.0
2018-09-05 15:45:00,31.98,31.98,31.94,31.95,183029.0,27.6532,27.6532,27.6186,27.6272,183029.0
2018-09-05 15:50:00,31.95,31.96,31.92,31.93,164806.0,27.6272,27.6359,27.6013,27.6099,164806.0
2018-09-05 15:55:00,31.93,31.98,31.92,31.97,678812.0,27.6099,27.6532,27.6013,27.6445,678812.0
2018-09-06 09:30:00,32.07,32.29,32.05,32.19,243407.0,27.731,27.9212,27.7137,27.8347,243407.0
2018-09-06 09:35:00,32.2,32.24,32.12,32.16,100952.0,27.8434,27.878,27.7742,27.8088,100952.0
2018-09-06 09:40:00,32.16,32.25,32.14,32.25,80853.0,27.8088,27.8866,27.7915,27.8866,80853.0
2018-09-06 09:45:00,32.24,32.25,32.14,32.21,55684.0,27.878,27.8866,27.7915,27.852,55684.0
2018-09-06 09:50:00,32.22,32.3,32.21,32.28,69475.0,27.8607,27.9299,27.852,27.9126,69475.0
2018-09-06 09:55:00,32.29,32.37,32.28,32.37,73023.0,27.9212,27.9904,27.9126,27.9904,73023.0
2018-09-06 10:00:00,32.37,32.39,32.29,32.3,48704.0,27.9904,28.0077,27.9212,27.9299,48704.0
2018-09-06 10:05:00,32.29,32.31,32.21,32.22,59729.0,27.9212,27.9385,27.852,27.8607,59729.0
2018-09-06 10:10:00,32.21,32.22,32.18,32.2,57305.0,27.852,27.8607,27.8261,27.8434,57305.0
2018-09-06 10:15:00,32.19,32.25,32.18,32.23,48590.0,27.8347,27.8866,27.8261,27.8693,48590.0
2018-09-06 10:20:00,32.24,32.25,32.15,32.17,49545.0,27.878,27.8866,27.8002,27.8174,49545.0
2018-09-06 10:25:00,32.17,32.2,32.15,32.2,35740.0,27.8174,27.8434,27.8002,27.8434,35740.0
2018-09-06 10:30:00,32.2,32.22,32.16,32.16,37192.0,27.8434,27.8607,27.8088,27.8088,37192.0
2018-09-06 10:35:00,32.16,32.19,32.14,32.16,51202.0,27.8088,27.8347,27.7915,27.8088,51202.0
2018-09-06 10:40:00,32.16,32.22,32.15,32.22,68854.0,27.8088,27.8607,27.8002,27.8607,68854.0
2018-09-06 10:45:00,32.22,32.27,32.21,32.22,46703.0,27.8607,27.9039,27.852,27.8607,46703.0
2018-09-06 10:50:00,32.22,32.27,32.21,32.27,48547.0,27.8607,27.9039,27.852,27.9039,48547.0
2018-09-06 10:55:00,32.27,32.36,32.26,32.34,71115.0,27.9039,27.9817,27.8953,27.9644,71115.0
2018-09-06 11:00:00,32.34,32.37,32.29,32.3,76866.0,27.9644,27.9904,27.9212,27.9299,76866.0
2018-09-06 11:05:00,32.3,32.34,32.28,32.32,57131.0,27.9299,27.9644,27.9126,27.9472,57131.0
2018-09-06 11:10:00,32.33,32.36,32.32,32.35,114995.0,27.9558,27.9817,27.9472,27.9731,114995.0
2018-09-06 11:15:00,32.34,32.4,32.34,32.37,165352.0,27.9644,28.0163,27.9644,27.9904,165352.0
2018-09-06 11:20:00,32.38,32.45,32.37,32.45,125017.0,27.999,28.0596,27.9904,28.0596,125017.0
2018-09-06 11:25:00,32.45,32.47,32.42,32.43,86741.0,28.0596,28.0769,28.0336,28.0423,86741.0
2018-09-06 11:30:00,32.43,32.52,32.41,32.5,318345.0,28.0423,28.1201,28.025,28.1028,318345.0
2018-09-06 11:35:00,32.5,32.56,32.49,32.49,184914.0,28.1028,28.1547,28.0942,28.0942,184914.0
2018-09-06 11:40:00,32.5,32.55,32.42,32.45,221932.0,28.1028,28.146,28.0336,28.0596,221932.0
2018-09-06 11:45:00,32.45,32.51,32.41,32.45,137425.0,28.0596,28.1114,28.025,28.0596,137425.0
2018-09-06 11:50:00,32.45,32.45,32.41,32.45,54829.0,28.0596,28.0596,28.025,28.0596,54829.0
2018-09-06 11:55:00,32.45,32.53,32.43,32.48,132797.0,28.0596,28.1287,28.0423,28.0855,132797.0
2018-09-06 12:00:00,32.48,32.5,32.44,32.45,67816.0,28.0855,28.1028,28.0509,28.0596,67816.0
2018-09-06 12:05:00,32.45,32.46,32.42,32.44,50508.0,28.0596,28.0682,28.0336,28.0509,50508.0
2018-09-06 12:10:00,32.44,32.46,32.43,32.45,84337.0,28.0509,28.0682,28.0423,28.0596,84337.0
2018-09-06 12:15:00,32.44,32.52,32.44,32.51,110491.0,28.0509,28.1201,28.0509,28.1114,110491.0
2018-09-06 12:20:00,32.51,32.54,32.5,32.52,68674.0,28.1114,28.1374,28.1028,28.1201,68674.0
2018-09-06 12:25:00,32.51,32.54,32.51,32.54,38359.0,28.1114,28.1374,28.1114,28.1374,38359.0
2018-09-06 12:30:00,32.52,32.55,32.51,32.55,83882.0,28.1201,28.146,28.1114,28.146,83882.0
2018-09-06 12:35:00,32.55,32.55,32.42,32.44,161772.0,28.146,28.146,28.0336,28.0509,161772.0
2018-09-06 12:40:00,32.44,32.49,32.43,32.48,84202.0,28.0509,28.0942,28.0423,28.0855,84202.0
2018-09-06 12:45:00,32.48,32.48,32.43,32.44,40329.0,28.0855,28.0855,28.0423,28.0509,40329.0
2018-09-06 12:50:00,32.44,32.45,32.41,32.41,54432.0,28.0509,28.0596,28.025,28.025,54432.0
2018-09-06 12:55:00,32.42,32.45,32.41,32.45,49818.0,28.0336,28.0596,28.025,28.0596,49818.0
2018-09-06 13:00:00,32.45,32.47,32.41,32.43,60146.0,28.0596,28.0769,28.025,28.0423,60146.0
2018-09-06 13:05:00,32.42,32.45,32.41,32.42,59436.0,28.0336,28.0596,28.025,28.0336,59436.0
2018-09-06 13:10:00,32.42,32.44,32.41,32.43,25868.0,28.0336,28.0509,28.025,28.0423,25868.0
2018-09-06 13:15:00,32.43,32.45,32.41,32.42,60970.0,28.0423,28.0596,28.025,28.0336,60970.0
2018-09-06 13:20:00,32.42,32.43,32.39,32.4,87126.0,28.0336,28.0423,28.0077,28.0163,87126.0
2018-09-06 13:25:00,32.39,32.4,32.36,32.37,69170.0,28.0077,28.0163,27.9817,27.9904,69170.0
2018-09-06 13:30:00,32.37,32.37,32.35,32.36,67221.0,27.9904,27.9904,27.9731,27.9817,67221.0
2018-09-06 13:35:00,32.36,32.42,32.35,32.41,73979.0,27.9817,28.0336,27.9731,28.025,73979.0
2018-09-06 13:40:00,32.41,32.44,32.39,32.44,74188.0,28.025,28.0509,28.0077,28.0509,74188.0
2018-09-06 13:45:00,32.43,32.49,32.43,32.43,56851.0,28.0423,28.0942,28.0423,28.0423,56851.0
2018-09-06 13:50:00,32.43,32.44,32.42,32.43,31448.0,28.0423,28.0509,28.0336,28.0423,31448.0
2018-09-06 13:55:00,32.43,32.45,32.42,32.43,46180.0,28.0423,28.0596,28.0336,28.0423,46180.0
2018-09-06 14:00:00,32.43,32.46,32.42,32.45,34824.0,28.0423,28.0682,28.0336,28.0596,34824.0
2018-09-06 14:05:00,32.45,32.49,32.44,32.49,73369.0,28.0596,28.0942,28.0509,28.0942,73369.0
2018-09-06 14:10:00,32.49,32.5,32.47,32.49,76214.0,28.0942,28.1028,28.0769,28.0942,76214.0
2018-09-06 14:15:00,32.49,32.5,32.45,32.45,69333.0,28.0942,28.1028,28.0596,28.0596,69333.0
2018-09-06 14:20:00,32.45,32.46,32.42,32.43,45464.0,28.0596,28.0682,28.0336,28.0423,45464.0
2018-09-06 14:25:00,32.42,32.47,32.42,32.47,54462.0,28.0336,28.0769,28.0336,28.0769,54462.0
2018-09-06 14:30:00,32.47,32.48,32.45,32.47,43676.0,28.0769,28.0855,28.0596,28.0769,43676.0
2018-09-06 14:35:00,32.47,32.5,32.47,32.49,55259.0,28.0769,28.1028,28.0769,28.0942,55259.0
2018-09-06 14:40:00,32.5,32.52,32.49,32.51,36401.0,28.1028,28.1201,28.0942,28.1114,36401.0
2018-09-06 14:45:00,32.51,32.52,32.49,32.5,40015.0,28.1114,28.1201,28.0942,28.1028,40015.0
2018-09-06 14:50:00,32.5,32.5,32.47,32.49,65973.0,28.1028,28.1028,28.0769,28.0942,65973.0
2018-09-06 14:55:00,32.48,32.5,32.48,32.48,57207.0,28.0855,28.1028,28.0855,28.0855,57207.0
2018-09-06 15:00:00,32.48,32.54,32.47,32.51,88341.0,28.0855,28.1374,28.0769,28.1114,88341.0
2018-09-06 15:05:00,32.51,32.53,32.49,32.53,57357.0,28.1114,28.1287,28.0942,28.1287,57357.0
2018-09-06 15:10:00,32.53,32.56,32.52,32.55,49662.0,28.1287,28.1547,28.1201,28.146,49662.0
2018-09-06 15:15:00,32.54,32.55,32.51,32.51,37875.0,28.1374,28.146,28.1114,28.1114,37875.0
2018-09-06 15:20:00,32.52,32.52,32.49,32.5,72038.0,28.1201,28.1201,28.0942,28.1028,72038.0
2018-09-06 15:25:00,32.5,32.51,32.48,32.5,82881.0,28.1028,28.1114,28.0855,28.1028,82881.0
2018-09-06 15:30:00,32.5,32.55,32.49,32.54,107064.0,28.1028,28.146,28.0942,28.1374,107064.0
2018-09-06 15:35:00,32.54,32.6,32.53,32.6,143082.0,28.1374,28.1893,28.1287,28.1893,143082.0
2018-09-06 15:40:00,32.6,32.74,32.56,32.6,395611.0,28.1893,28.3103,28.1547,28.1893,395611.0
2018-09-06 15:45:00,32.61,32.61,32.57,32.61,145576.0,28.1979,28.1979,28.1633,28.1979,145576.0
2018-09-06 15:50:00,32.61,32.61,32.57,32.57,208214.0,28.1979,28.1979,28.1633,28.1633,208214.0
2018-09-06 15:55:00,32.58,32.59,32.57,32.57,293364.0,28.172,28.1806,28.1633,28.1633,293364.0
2018-09-07 09:30:00,32.55,32.7,32.43,32.6,156988.0,28.146,28.2757,28.0423,28.1893,156988.0
2018-09-07 09:35:00,32.61,32.64,32.48,32.55,118205.0,28.1979,28.2239,28.0855,28.146,118205.0
2018-09-07 09:40:00,32.56,32.72,32.55,32.71,89211.0,28.1547,28.293,28.146,28.2844,89211.0
2018-09-07 09:45:00,32.71,32.71,32.57,32.59,94583.0,28.2844,28.2844,28.1633,28.1806,94583.0
2018-09-07 09:50:00,32.6,32.63,32.57,32.59,75904.0,28.1893,28.2152,28.1633,28.1806,75904.0
2018-09-07 09:55:00,32.58,32.58,32.5,32.5,71502.0,28.172,28.172,28.1028,28.1028,71502.0
2018-09-07 10:00:00,32.5,32.54,32.47,32.5,49498.0,28.1028,28.1374,28.0769,28.1028,49498.0
2018-09-07 10:05:00,32.5,32.53,32.45,32.48,66820.0,28.1028,28.1287,28.0596,28.0855,66820.0
2018-09-07 10:10:00,32.48,32.54,32.47,32.54,109363.0,28.0855,28.1374,28.0769,28.1374,109363.0
2018-09-07 10:15:00,32.54,32.63,32.53,32.63,86799.0,28.1374,28.2152,28.1287,28.2152,86799.0
2018-09-07 10:20:00,32.62,32.7,32.62,32.69,81132.0,28.2066,28.2757,28.2066,28.2671,81132.0
2018-09-07 10:25:00,32.69,32.73,32.68,32.7,62242.0,28.2671,28.3017,28.2584,28.2757,62242.0
2018-09-07 10:30:00,32.71,32.72,32.64,32.66,48943.0,28.2844,28.293,28.2239,28.2412,48943.0
2018-09-07 10:35:00,32.66,32.67,32.64,32.66,52201.0,28.2412,28.2498,28.2239,28.2412,52201.0
2018-09-07 10:40:00,32.66,32.7,32.65,32.69,39786.0,28.2412,28.2757,28.2325,28.2671,39786.0
2018-09-07 10:45:00,32.7,32.73,32.67,32.67,55559.0,28.2757,28.3017,28.2498,28.2498,55559.0
2018-09-07 10:50:00,32.67,32.71,32.64,32.68,107557.0,28.2498,28.2844,28.2239,28.2584,107557.0
2018-09-07 10:55:00,32.67,32.67,32.61,32.63,179114.0,28.2498,28.2498,28.1979,28.2152,179114.0
2018-09-07 11:00:00,32.63,32.65,32.57,32.58,266883.0,28.2152,28.2325,28.1633,28.172,266883.0
2018-09-07 11:05:00,32.59,32.63,32.58,32.6,37745.0,28.1806,28.2152,28.172,28.1893,37745.0
2018-09-07 11:10:00,32.6,32.61,32.58,32.61,44330.0,28.1893,28.1979,28.172,28.1979,44330.0
2018-09-07 11:15:00,32.61,32.63,32.59,32.63,58127.0,28.1979,28.2152,28.1806,28.2152,58127.0
2018-09-07 11:20:00,32.63,32.64,32.6,32.62,50130.0,28.2152,28.2239,28.1893,28.2066,50130.0
2018-09-07 11:25:00,32.63,32.65,32.62,32.64,41058.0,28.2152,28.2325,28.2066,28.2239,41058.0
2018-09-07 11:30:00,32.64,32.68,32.63,32.67,68753.0,28.2239,28.2584,28.2152,28.2498,68753.0
2018-09-07 11:35:00,32.67,32.69,32.66,32.69,92565.0,28.2498,28.2671,28.2412,28.2671,92565.0
2018-09-07 11:40:00,32.68,32.69,32.56,32.57,109363.0,28.2584,28.2671,28.1547,28.1633,109363.0
2018-09-07 11:45:00,32.57,32.58,32.55,32.56,42984.0,28.1633,28.172,28.146,28.1547,42984.0
2018-09-07 11:50:00,32.55,32.58,32.54,32.58,35781.0,28.146,28.172,28.1374,28.172,35781.0
2018-09-07 11:55:00,32.57,32.58,32.5,32.52,45707.0,28.1633,28.172,28.1028,28.1201,45707.0
2018-09-07 12:00:00,32.53,32.54,32.51,32.52,36864.0,28.1287,28.1374,28.1114,28.1201,36864.0
2018-09-07 12:05:00,32.51,32.52,32.45,32.45,45899.0,28.1114,28.1201,28.0596,28.0596,45899.0
2018-09-07 12:10:00,32.45,32.49,32.45,32.45,28694.0,28.0596,28.0942,28.0596,28.0596,28694.0
2018-09-07 12:15:00,32.45,32.46,32.39,32.42,65746.0,28.0596,28.0682,28.0077,28.0336,65746.0
2018-09-07 12:20:00,32.41,32.43,32.4,32.43,27329.0,28.025,28.0423,28.0163,28.0423,27329.0
2018-09-07 12:25:00,32.42,32.44,32.35,32.38,52092.0,28.0336,28.0509,27.9731,27.999,52092.0
2018-09-07 12:30:00,32.38,32.42,32.37,32.37,31492.0,27.999,28.0336,27.9904,27.9904,31492.0
2018-09-07 12:35:00,32.38,32.44,32.37,32.43,35483.0,27.999,28.0509,27.9904,28.0423,35483.0
2018-09-07 12:40:00,32.42,32.45,32.41,32.44,28496.0,28.0336,28.0596,28.025,28.0509,28496.0
2018-09-07 12:45:00,32.44,32.49,32.43,32.48,69753.0,28.0509,28.0942,28.0423,28.0855,69753.0
2018-09-07 12:50:00,32.47,32.49,32.44,32.45,42286.0,28.0769,28.0942,28.0509,28.0596,42286.0
2018-09-07 12:55:00,32.46,32.46,32.43,32.46,40317.0,28.0682,28.0682,28.0423,28.0682,40317.0
2018-09-07 13:00:00,32.45,32.47,32.44,32.45,26080.0,28.0596,28.0769,28.0509,28.0596,26080.0
2018-09-07 13:05:00,32.45,32.47,32.43,32.43,26069.0,28.0596,28.0769,28.0423,28.0423,26069.0
2018-09-07 13:10:00,32.44,32.44,32.4,32.41,37297.0,28.0509,28.0509,28.0163,28.025,37297.0
2018-09-07 13:15:00,32.4,32.42,32.38,32.38,28008.0,28.0163,28.0336,27.999,27.999,28008.0
2018-09-07 13:20:00,32.39,32.4,32.34,32.36,42587.0,28.0077,28.0163,27.9644,27.9817,42587.0
2018-09-07 13:25:00,32.36,32.4,32.36,32.4,23676.0,27.9817,28.0163,27.9817,28.0163,23676.0
2018-09-07 13:30:00,32.4,32.4,32.38,32.39,25829.0,28.0163,28.0163,27.999,28.0077,25829.0
2018-09-07 13:35:00,32.39,32.4,32.37,32.37,21162.0,28.0077,28.0163,27.9904,27.9904,21162.0
2018-09-07 13:40:00,32.37,32.38,32.36,32.37,21518.0,27.9904,27.999,27.9817,27.9904,21518.0
2018-09-07 13:45:00,32.37,32.39,32.36,32.38,32808.0,27.9904,28.0077,27.9817,27.999,32808.0
2018-09-07 13:50:00,32.38,32.43,32.37,32.43,27913.0,27.999,28.0423,27.9904,28.0423,27913.0
2018-09-07 13:55:00,32.42,32.43,32.4,32.43,33198.0,28.0336,28.0423,28.0163,28.0423,33198.0
2018-09-07 14:00:00,32.43,32.45,32.42,32.44,48467.0,28.0423,28.0596,28.0336,28.0509,48467.0
2018-09-07 14:05:00,32.44,32.44,32.41,32.41,25581.0,28.0509,28.0509,28.025,28.025,25581.0
2018-09-07 14:10:00,32.42,32.43,32.41,32.41,36298.0,28.0336,28.0423,28.025,28.025,36298.0
2018-09-07 14:15:00,32.42,32.42,32.38,32.39,47881.0,28.0336,28.0336,27.999,28.0077,47881.0
2018-09-07 14:20:00,32.39,32.42,32.38,32.41,54295.0,28.0077,28.0336,27.999,28.025,54295.0
2018-09-07 14:25:00,32.42,32.44,32.41,32.44,57248.0,28.0336,28.0509,28.025,28.0509,57248.0
2018-09-07 14:30:00,32.45,32.5,32.44,32.48,40155.0,28.0596,28.1028,28.0509,28.0855,40155.0
2018-09-07 14:35:00,32.49,32.53,32.48,32.52,39363.0,28.0942,28.1287,28.0855,28.1201,39363.0
2018-09-07 14:40:00,32.52,32.53,32.48,32.49,41296.0,28.1201,28.1287,28.0855,28.0942,41296.0
2018-09-07 14:45:00,32.49,32.52,32.49,32.5,54759.0,28.0942,28.1201,28.0942,28.1028,54759.0
2018-09-07 14:50:00,32.51,32.51,32.45,32.45,36643.0,28.1114,28.1114,28.0596,28.0596,36643.0
2018-09-07 14:55:00,32.45,32.47,32.43,32.47,126348.0,28.0596,28.0769,28.0423,28.0769,126348.0
2018-09-07 15:00:00,32.46,32.49,32.45,32.48,42870.0,28.0682,28.0942,28.0596,28.0855,42870.0
2018-09-07 15:05:00,32.49,32.49,32.43,32.47,68734.0,28.0942,28.0942,28.0423,28.0769,68734.0
2018-09-07 15:10:00,32.47,32.49,32.46,32.48,40391.0,28.0769,28.0942,28.0682,28.0855,40391.0
2018-09-07 15:15:00,32.48,32.5,32.46,32.46,49661.0,28.0855,28.1028,28.0682,28.0682,49661.0
2018-09-07 15:20:00,32.47,32.48,32.44,32.48,83390.0,28.0769,28.0855,28.0509,28.0855,83390.0
2018-09-07 15:25:00,32.47,32.5,32.46,32.46,133035.0,28.0769,28.1028,28.0682,28.0682,133035.0
2018-09-07 15:30:00,32.46,32.47,32.4,32.41,204121.0,28.0682,28.0769,28.0163,28.025,204121.0
2018-09-07 15:35:00,32.41,32.42,32.37,32.37,156592.0,28.025,28.0336,27.9904,27.9904,156592.0
2018-09-07 15:40:00,32.37,32.39,32.34,32.36,132418.0,27.9904,28.0077,27.9644,27.9817,132418.0
2018-09-07 15:45:00,32.35,32.37,32.33,32.36,118496.0,27.9731,27.9904,27.9558,27.9817,118496.0
2018-09-07 15:50:00,32.35,32.4,32.34,32.38,186936.0,27.9731,28.0163,27.9644,27.999,186936.0
2018-09-07 15:55:00,32.38,32.42,32.38,32.38,335354.0,27.999,28.0336,27.999,27.999,335354.0
2018-09-10 09:30:00,32.12,32.15,31.92,32.09,444128.0,27.7742,27.8002,27.6013,27.7483,444128.0
2018-09-10 09:35:00,32.08,32.12,31.97,32.0,128250.0,27.7396,27.7742,27.6445,27.6704,128250.0
2018-09-10 09:40:00,32.0,32.13,31.97,31.98,529871.0,27.6704,27.7829,27.6445,27.6532,529871.0
2018-09-10 09:45:00,31.97,32.02,31.93,31.96,233567.0,27.6445,27.6877,27.6099,27.6359,233567.0
2018-09-10 09:50:00,31.96,32.02,31.95,32.0,286776.0,27.6359,27.6877,27.6272,27.6704,286776.0
2018-09-10 09:55:00,32.0,32.04,31.96,32.02,446838.0,27.6704,27.705,27.6359,27.6877,446838.0
2018-09-10 10:00:00,32.02,32.03,31.95,31.99,176202.0,27.6877,27.6964,27.6272,27.6618,176202.0
2018-09-10 10:05:00,31.98,31.99,31.95,31.98,95810.0,27.6532,27.6618,27.6272,27.6532,95810.0
2018-09-10 10:10:00,31.97,32.01,31.97,31.98,112083.0,27.6445,27.6791,27.6445,27.6532,112083.0
2018-09-10 10:15:00,31.99,32.0,31.97,31.97,84423.0,27.6618,27.6704,27.6445,27.6445,84423.0
2018-09-10 10:20:00,31.98,32.0,31.97,31.99,72172.0,27.6532,27.6704,27.6445,27.6618,72172.0
2018-09-10 10:25:00,31.99,32.01,31.95,31.99,190657.0,27.6618,27.6791,27.6272,27.6618,190657.0
2018-09-10 10:30:00,31.99,32.01,31.97,31.98,93120.0,27.6618,27.6791,27.6445,27.6532,93120.0
2018-09-10 10:35:00,31.98,31.99,31.95,31.96,153853.0,27.6532,27.6618,27.6272,27.6359,153853.0
2018-09-10 10:40:00,31.96,32.0,31.94,31.99,80281.0,27.6359,27.6704,27.6186,27.6618,80281.0
2018-09-10 10:45:00,31.99,31.99,31.97,31.98,77614.0,27.6618,27.6618,27.6445,27.6532,77614.0
2018-09-10 10:50:00,31.98,31.98,31.86,31.87,99583.0,27.6532,27.6532,27.5494,27.558,99583.0
2018-09-10 10:55:00,31.87,31.88,31.79,31.81,146744.0,27.558,27.5667,27.4889,27.5062,146744.0
2018-09-10 11:00:00,31.81,31.84,31.79,31.82,178195.0,27.5062,27.5321,27.4889,27.5148,178195.0
2018-09-10 11:05:00,31.82,31.92,31.81,31.88,64595.0,27.5148,27.6013,27.5062,27.5667,64595.0
2018-09-10 11:10:00,31.88,31.89,31.83,31.84,81729.0,27.5667,27.5753,27.5234,27.5321,81729.0
2018-09-10 11:15:00,31.83,31.85,31.8,31.85,70160.0,27.5234,27.5407,27.4975,27.5407,70160.0
2018-09-10 11:20:00,31.85,31.86,31.81,31.82,62052.0,27.5407,27.5494,27.5062,27.5148,62052.0
2018-09-10 11:25:00,31.81,31.89,31.81,31.89,206365.0,27.5062,27.5753,27.5062,27.5753,206365.0
2018-09-10 11:30:00,31.89,31.98,31.88,31.9,164315.0,27.5753,27.6532,27.5667,27.584,164315.0
2018-09-10 11:35:00,31.9,31.9,31.87,31.88,82910.0,27.584,27.584,27.558,27.5667,82910.0
2018-09-10 11:40:00,31.88,31.89,31.82,31.83,88164.0,27.5667,27.5753,27.5148,27.5234,88164.0
2018-09-10 11:45:00,31.82,31.85,31.8,31.85,68027.0,27.5148,27.5407,27.4975,27.5407,68027.0
2018-09-10 11:50:00,31.85,31.86,31.84,31.85,69512.0,27.5407,27.5494,27.5321,27.5407,69512.0
2018-09-10 11:55:00,31.85,31.86,31.82,31.84,72583.0,27.5407,27.5494,27.5148,27.5321,72583.0
2018-09-10 12:00:00,31.84,31.85,31.84,31.85,35279.0,27.5321,27.5407,27.5321,27.5407,35279.0
2018-09-10 12:05:00,31.85,31.85,31.82,31.84,47665.0,27.5407,27.5407,27.5148,27.5321,47665.0
2018-09-10 12:10:00,31.84,31.86,31.83,31.85,49759.0,27.5321,27.5494,27.5234,27.5407,49759.0
2018-09-10 12:15:00,31.85,31.85,31.83,31.85,36381.0,27.5407,27.5407,27.5234,27.5407,36381.0
2018-09-10 12:20:00,31.84,31.85,31.83,31.84,28830.0,27.5321,27.5407,27.5234,27.5321,28830.0
2018-09-10 12:25:00,31.84,31.85,31.83,31.84,24297.0,27.5321,27.5407,27.5234,27.5321,24297.0
2018-09-10 12:30:00,31.83,31.9,31.83,31.9,58922.0,27.5234,27.584,27.5234,27.584,58922.0
2018-09-10 12:35:00,31.9,31.92,31.89,31.9,51912.0,27.584,27.6013,27.5753,27.584,51912.0
2018-09-10 12:40:00,31.9,31.92,31.88,31.91,26011.0,27.584,27.6013,27.5667,27.5926,26011.0
2018-09-10 12:45:00,31.91,31.94,31.9,31.93,16845.0,27.5926,27.6186,27.584,27.6099,16845.0
2018-09-10 12:50:00,31.93,31.93,31.9,31.93,33595.0,27.6099,27.6099,27.584,27.6099,33595.0
2018-09-10 12:55:00,31.92,31.94,31.91,31.93,48264.0,27.6013,27.6186,27.5926,27.6099,48264.0
2018-09-10 13:00:00,31.93,31.96,31.91,31.96,55205.0,27.6099,27.6359,27.5926,27.6359,55205.0
2018-09-10 13:05:00,31.96,31.97,31.95,31.97,25724.0,27.6359,27.6445,27.6272,27.6445,25724.0
2018-09-10 13:10:00,31.97,31.99,31.96,31.98,33291.0,27.6445,27.6618,27.6359,27.6532,33291.0
2018-09-10 13:15:00,31.98,31.99,31.97,31.98,23906.0,27.6532,27.6618,27.6445,27.6532,23906.0
2018-09-10 13:20:00,31.98,31.98,31.96,31.97,24076.0,27.6532,27.6532,27.6359,27.6445,24076.0
2018-09-10 13:25:00,31.97,31.98,31.96,31.96,46431.0,27.6445,27.6532,27.6359,27.6359,46431.0
2018-09-10 13:30:00,31.97,31.97,31.96,31.97,22486.0,27.6445,27.6445,27.6359,27.6445,22486.0
2018-09-10 13:35:00,31.96,31.99,31.96,31.99,30305.0,27.6359,27.6618,27.6359,27.6618,30305.0
2018-09-10 13:40:00,31.99,31.99,31.97,31.98,31034.0,27.6618,27.6618,27.6445,27.6532,31034.0
2018-09-10 13:45:00,31.98,31.99,31.97,31.99,26941.0,27.6532,27.6618,27.6445,27.6618,26941.0
2018-09-10 13:50:00,31.99,31.99,31.97,31.97,30925.0,27.6618,27.6618,27.6445,27.6445,30925.0
2018-09-10 13:55:00,31.97,31.98,31.94,31.95,135215.0,27.6445,27.6532,27.6186,27.6272,135215.0
2018-09-10 14:00:00,31.96,31.98,31.94,31.96,123088.0,27.6359,27.6532,27.6186,27.6359,123088.0
2018-09-10 14:05:00,31.95,31.97,31.95,31.96,129225.0,27.6272,27.6445,27.6272,27.6359,129225.0
2018-09-10 14:10:00,31.96,31.97,31.95,31.97,72498.0,27.6359,27.6445,27.6272,27.6445,72498.0
2018-09-10 14:15:00,31.97,31.99,31.96,31.99,34865.0,27.6445,27.6618,27.6359,27.6618,34865.0
2018-09-10 14:20:00,31.99,31.99,31.97,31.98,54235.0,27.6618,27.6618,27.6445,27.6532,54235.0
2018-09-10 14:25:00,31.98,31.98,31.96,31.98,81657.0,27.6532,27.6532,27.6359,27.6532,81657.0
2018-09-10 14:30:00,31.98,31.99,31.97,31.98,30090.0,27.6532,27.6618,27.6445,27.6532,30090.0
2018-09-10 14:35:00,31.98,31.98,31.97,31.98,32865.0,27.6532,27.6532,27.6445,27.6532,32865.0
2018-09-10 14:40:00,31.98,31.98,31.91,31.92,152763.0,27.6532,27.6532,27.5926,27.6013,152763.0
2018-09-10 14:45:00,31.93,31.93,31.9,31.91,44894.0,27.6099,27.6099,27.584,27.5926,44894.0
2018-09-10 14:50:00,31.9,31.91,31.89,31.9,213642.0,27.584,27.5926,27.5753,27.584,213642.0
2018-09-10 14:55:00,31.89,31.9,31.83,31.84,109236.0,27.5753,27.584,27.5234,27.5321,109236.0
2018-09-10 15:00:00,31.83,31.85,31.8,31.8,366845.0,27.5234,27.5407,27.4975,27.4975,366845.0
2018-09-10 15:05:00,31.81,31.82,31.74,31.75,166225.0,27.5062,27.5148,27.4456,27.4543,166225.0
2018-09-10 15:10:00,31.75,31.75,31.72,31.75,190031.0,27.4543,27.4543,27.4283,27.4543,190031.0
2018-09-10 15:15:00,31.75,31.75,31.69,31.7,104303.0,27.4543,27.4543,27.4024,27.411,104303.0
2018-09-10 15:20:00,31.7,31.74,31.63,31.71,171218.0,27.411,27.4456,27.3505,27.4197,171218.0
2018-09-10 15:25:00,31.71,31.73,31.65,31.67,159314.0,27.4197,27.437,27.3678,27.3851,159314.0
2018-09-10 15:30:00,31.66,31.71,31.66,31.7,85389.0,27.3765,27.4197,27.3765,27.411,85389.0
2018-09-10 15:35:00,31.7,31.71,31.67,31.71,206036.0,27.411,27.4197,27.3851,27.4197,206036.0
2018-09-10 15:40:00,31.71,31.76,31.7,31.74,120638.0,27.4197,27.4629,27.411,27.4456,120638.0
2018-09-10 15:45:00,31.74,31.75,31.71,31.73,194013.0,27.4456,27.4543,27.4197,27.437,194013.0
2018-09-10 15:50:00,31.72,31.73,31.7,31.71,168060.0,27.4283,27.437,27.411,27.4197,168060.0
2018-09-10 15:55:00,31.71,31.77,31.7,31.75,389029.0,27.4197,27.4716,27.411,27.4543,389029.0
2018-09-11 09:30:00,31.83,32.08,31.77,31.94,317596.0,27.5234,27.7396,27.4716,27.6186,317596.0
2018-09-11 09:35:00,31.95,31.96,31.79,31.89,235927.0,27.6272,27.6359,27.4889,27.5753,235927.0
2018-09-11 09:40:00,31.9,31.96,31.8,31.85,141222.0,27.584,27.6359,27.4975,27.5407,141222.0
2018-09-11 09:45:00,31.85,32.04,31.81,31.99,242400.0,27.5407,27.705,27.5062,27.6618,242400.0
2018-09-11 09:50:00,31.99,31.99,31.84,31.86,287207.0,27.6618,27.6618,27.5321,27.5494,287207.0
2018-09-11 09:55:00,31.87,31.9,31.83,31.9,157884.0,27.558,27.584,27.5234,27.584,157884.0
2018-09-11 10:00:00,31.9,31.91,31.87,31.9,169563.0,27.584,27.5926,27.558,27.584,169563.0
2018-09-11 10:05:00,31.89,31.9,31.81,31.86,264627.0,27.5753,27.584,27.5062,27.5494,264627.0
2018-09-11 10:10:00,31.86,31.86,31.81,31.82,167988.0,27.5494,27.5494,27.5062,27.5148,167988.0
2018-09-11 10:15:00,31.82,31.85,31.76,31.8,414959.0,27.5148,27.5407,27.4629,27.4975,414959.0
2018-09-11 10:20:00,31.8,31.8,31.7,31.78,261653.0,27.4975,27.4975,27.411,27.4802,261653.0
2018-09-11 10:25:00,31.78,31.87,31.78,31.86,374609.0,27.4802,27.558,27.4802,27.5494,374609.0
2018-09-11 10:30:00,31.86,31.86,31.78,31.79,93739.0,27.5494,27.5494,27.4802,27.4889,93739.0
2018-09-11 10:35:00,31.79,31.81,31.75,31.79,71742.0,27.4889,27.5062,27.4543,27.4889,71742.0
2018-09-11 10:40:00,31.79,31.82,31.77,31.77,387840.0,27.4889,27.5148,27.4716,27.4716,387840.0
2018-09-11 10:45:00,31.76,31.84,31.75,31.81,328949.0,27.4629,27.5321,27.4543,27.5062,328949.0
2018-09-11 10:50:00,31.81,31.81,31.77,31.78,93647.0,27.5062,27.5062,27.4716,27.4802,93647.0
2018-09-11 10:55:00,31.78,31.8,31.72,31.74,79582.0,27.4802,27.4975,27.4283,27.4456,79582.0
2018-09-11 11:00:00,31.74,31.8,31.74,31.8,57798.0,27.4456,27.4975,27.4456,27.4975,57798.0
2018-09-11 11:05:00,31.8,31.83,31.78,31.79,58498.0,27.4975,27.5234,27.4802,27.4889,58498.0
2018-09-11 11:10:00,31.79,31.79,31.75,31.78,76497.0,27.4889,27.4889,27.4543,27.4802,76497.0
2018-09-11 11:15:00,31.78,31.79,31.77,31.79,58981.0,27.4802,27.4889,27.4716,27.4889,58981.0
2018-09-11 11:20:00,31.79,31.82,31.76,31.78,62145.0,27.4889,27.5148,27.4629,27.4802,62145.0
2018-09-11 11:25:00,31.78,31.81,31.77,31.8,95625.0,27.4802,27.5062,27.4716,27.4975,95625.0
2018-09-11 11:30:00,31.8,31.81,31.77,31.78,68662.0,27.4975,27.5062,27.4716,27.4802,68662.0
2018-09-11 11:35:00,31.77,31.78,31.72,31.73,86896.0,27.4716,27.4802,27.4283,27.437,86896.0
2018-09-11 11:40:00,31.72,31.73,31.68,31.69,59895.0,27.4283,27.437,27.3937,27.4024,59895.0
2018-09-11 11:45:00,31.69,31.79,31.67,31.79,85501.0,27.4024,27.4889,27.3851,27.4889,85501.0
2018-09-11 11:50:00,31.79,31.84,31.77,31.84,72572.0,27.4889,27.5321,27.4716,27.5321,72572.0
2018-09-11 11:55:00,31.84,31.84,31.79,31.82,62315.0,27.5321,27.5321,27.4889,27.5148,62315.0
2018-09-11 12:00:00,31.82,31.82,31.77,31.78,83873.0,27.5148,27.5148,27.4716,27.4802,83873.0
2018-09-11 12:05:00,31.78,31.79,31.71,31.79,201126.0,27.4802,27.4889,27.4197,27.4889,201126.0
2018-09-11 12:10:00,31.78,31.79,31.76,31.77,54619.0,27.4802,27.4889,27.4629,27.4716,54619.0
2018-09-11 12:15:00,31.77,31.8,31.77,31.79,47056.0,27.4716,27.4975,27.4716,27.4889,47056.0
2018-09-11 12:20:00,31.79,31.8,31.76,31.77,179929.0,27.4889,27.4975,27.4629,27.4716,179929.0
2018-09-11 12:25:00,31.77,31.79,31.76,31.77,122449.0,27.4716,27.4889,27.4629,27.4716,122449.0
2018-09-11 12:30:00,31.77,31.78,31.72,31.72,56244.0,27.4716,27.4802,27.4283,27.4283,56244.0
2018-09-11 12:35:00,31.72,31.75,31.72,31.75,26899.0,27.4283,27.4543,27.4283,27.4543,26899.0
2018-09-11 12:40:00,31.75,31.76,31.73,31.74,49370.0,27.4543,27.4629,27.437,27.4456,49370.0
2018-09-11 12:45:00,31.74,31.76,31.72,31.75,114522.0,27.4456,27.4629,27.4283,27.4543,114522.0
2018-09-11 12:50:00,31.75,31.78,31.73,31.78,98927.0,27.4543,27.4802,27.437,27.4802,98927.0
2018-09-11 12:55:00,31.78,31.79,31.71,31.73,278104.0,27.4802,27.4889,27.4197,27.437,278104.0
2018-09-11 13:00:00,31.73,31.73,31.66,31.68,180473.0,27.437,27.437,27.3765,27.3937,180473.0
2018-09-11 13:05:00,31.69,31.73,31.68,31.71,99773.0,27.4024,27.437,27.3937,27.4197,99773.0
2018-09-11 13:10:00,31.71,31.79,31.71,31.77,68800.0,27.4197,27.4889,27.4197,27.4716,68800.0
2018-09-11 13:15:00,31.77,31.77,31.76,31.77,121808.0,27.4716,27.4716,27.4629,27.4716,121808.0
2018-09-11 13:20:00,31.77,31.8,31.71,31.74,131528.0,27.4716,27.4975,27.4197,27.4456,131528.0
2018-09-11 13:25:00,31.74,31.76,31.72,31.73,99018.0,27.4456,27.4629,27.4283,27.437,99018.0
2018-09-11 13:30:00,31.73,31.73,31.64,31.65,102013.0,27.437,27.437,27.3592,27.3678,102013.0
2018-09-11 13:35:00,31.64,31.7,31.62,31.64,198577.0,27.3592,27.411,27.3419,27.3592,198577.0
2018-09-11 13:40:00,31.64,31.65,31.58,31.61,105678.0,27.3592,27.3678,27.3073,27.3332,105678.0
2018-09-11 13:45:00,31.61,31.61,31.59,31.6,118811.0,27.3332,27.3332,27.3159,27.3246,118811.0
2018-09-11 13:50:00,31.6,31.61,31.59,31.61,54447.0,27.3246,27.3332,27.3159,27.3332,54447.0
2018-09-11 13:55:00,31.61,31.66,31.6,31.66,75237.0,27.3332,27.3765,27.3246,27.3765,75237.0
2018-09-11 14:00:00,31.66,31.73,31.64,31.73,82776.0,27.3765,27.437,27.3592,27.437,82776.0
2018-09-11 14:05:00,31.73,31.74,31.7,31.74,59676.0,27.437,27.4456,27.411,27.4456,59676.0
2018-09-11 14:10:00,31.74,31.75,31.69,31.71,209102.0,27.4456,27.4543,27.4024,27.4197,209102.0
2018-09-11 14:15:00,31.7,31.72,31.67,31.72,113622.0,27.411,27.4283,27.3851,27.4283,113622.0
2018-09-11 14:20:00,31.72,31.72,31.68,31.69,140150.0,27.4283,27.4283,27.3937,27.4024,140150.0
2018-09-11 14:25:00,31.7,31.72,31.69,31.7,72586.0,27.411,27.4283,27.4024,27.411,72586.0
2018-09-11 14:30:00,31.7,31.72,31.69,31.71,57100.0,27.411,27.4283,27.4024,27.4197,57100.0
2018-09-11 14:35:00,31.71,31.71,31.68,31.69,68046.0,27.4197,27.4197,27.3937,27.4024,68046.0
2018-09-11 14:40:00,31.69,31.7,31.63,31.64,107468.0,27.4024,27.411,27.3505,27.3592,107468.0
2018-09-11 14:45:00,31.64,31.67,31.63,31.65,57425.0,27.3592,27.3851,27.3505,27.3678,57425.0
2018-09-11 14:50:00,31.65,31.65,31.59,31.6,72968.0,27.3678,27.3678,27.3159,27.3246,72968.0
2018-09-11 14:55:00,31.6,31.61,31.58,31.59,58071.0,27.3246,27.3332,27.3073,27.3159,58071.0
2018-09-11 15:00:00,31.59,31.66,31.58,31.66,56480.0,27.3159,27.3765,27.3073,27.3765,56480.0
2018-09-11 15:05:00,31.66,31.66,31.64,31.65,43338.0,27.3765,27.3765,27.3592,27.3678,43338.0
2018-09-11 15:10:00,31.65,31.65,31.61,31.63,98953.0,27.3678,27.3678,27.3332,27.3505,98953.0
2018-09-11 15:15:00,31.63,31.63,31.58,31.59,106511.0,27.3505,27.3505,27.3073,27.3159,106511.0
2018-09-11 15:20:00,31.59,31.62,31.51,31.61,212581.0,27.3159,27.3419,27.2467,27.3332,212581.0
2018-09-11 15:25:00,31.61,31.61,31.58,31.58,82801.0,27.3332,27.3332,27.3073,27.3073,82801.0
2018-09-11 15:30:00,31.58,31.58,31.54,31.55,121593.0,27.3073,27.3073,27.2727,27.2813,121593.0
2018-09-11 15:35:00,31.55,31.55,31.52,31.53,543448.0,27.2813,27.2813,27.2554,27.264,543448.0
2018-09-11 15:40:00,31.53,31.53,31.46,31.48,226017.0,27.264,27.264,27.2035,27.2208,226017.0
2018-09-11 15:45:00,31.48,31.48,31.42,31.45,313992.0,27.2208,27.2208,27.1689,27.1949,313992.0
2018-09-11 15:50:00,31.44,31.45,31.38,31.38,621390.0,27.1862,27.1949,27.1343,27.1343,621390.0
2018-09-11 15:55:00,31.39,31.4,31.37,31.39,1305806.0,27.143,27.1516,27.1257,27.143,1305806.0
2018-09-12 09:30:00,31.5,31.5,31.14,31.27,296942.0,27.2381,27.2381,26.9268,27.0392,296942.0
2018-09-12 09:35:00,31.26,31.38,31.2,31.35,179330.0,27.0306,27.1343,26.9787,27.1084,179330.0
2018-09-12 09:40:00,31.34,31.35,31.16,31.17,202257.0,27.0997,27.1084,26.9441,26.9527,202257.0
2018-09-12 09:45:00,31.18,31.28,31.16,31.23,168767.0,26.9614,27.0479,26.9441,27.0046,168767.0
2018-09-12 09:50:00,31.22,31.36,31.22,31.32,123512.0,26.996,27.117,26.996,27.0825,123512.0
2018-09-12 09:55:00,31.31,31.44,31.31,31.43,200806.0,27.0738,27.1862,27.0738,27.1776,200806.0
2018-09-12 10:00:00,31.43,31.46,31.16,31.17,277025.0,27.1776,27.2035,26.9441,26.9527,277025.0
2018-09-12 10:05:00,31.16,31.17,31.11,31.12,174019.0,26.9441,26.9527,26.9009,26.9095,174019.0
2018-09-12 10:10:00,31.13,31.15,31.09,31.15,139393.0,26.9182,26.9355,26.8836,26.9355,139393.0
2018-09-12 10:15:00,31.15,31.2,31.13,31.2,280350.0,26.9355,26.9787,26.9182,26.9787,280350.0
2018-09-12 10:20:00,31.19,31.2,31.11,31.12,158260.0,26.97,26.9787,26.9009,26.9095,158260.0
2018-09-12 10:25:00,31.13,31.31,31.11,31.3,154666.0,26.9182,27.0738,26.9009,27.0652,154666.0
2018-09-12 10:30:00,31.31,31.36,31.24,31.35,92549.0,27.0738,27.117,27.0133,27.1084,92549.0
2018-09-12 10:35:00,31.35,31.36,31.27,31.27,138105.0,27.1084,27.117,27.0392,27.0392,138105.0
2018-09-12 10:40:00,31.27,31.37,31.26,31.28,110123.0,27.0392,27.1257,27.0306,27.0479,110123.0
2018-09-12 10:45:00,31.28,31.3,31.25,31.3,83294.0,27.0479,27.0652,27.0219,27.0652,83294.0
2018-09-12 10:50:00,31.3,31.37,31.29,31.3,90350.0,27.0652,27.1257,27.0565,27.0652,90350.0
2018-09-12 10:55:00,31.3,31.38,31.28,31.38,60928.0,27.0652,27.1343,27.0479,27.1343,60928.0
2018-09-12 11:00:00,31.38,31.38,31.33,31.35,52656.0,27.1343,27.1343,27.0911,27.1084,52656.0
2018-09-12 11:05:00,31.35,31.35,31.29,31.31,81578.0,27.1084,27.1084,27.0565,27.0738,81578.0
2018-09-12 11:10:00,31.32,31.41,31.31,31.34,87242.0,27.0825,27.1603,27.0738,27.0997,87242.0
2018-09-12 11:15:00,31.33,31.34,31.3,31.31,66224.0,27.0911,27.0997,27.0652,27.0738,66224.0
2018-09-12 11:20:00,31.3,31.33,31.29,31.3,53539.0,27.0652,27.0911,27.0565,27.0652,53539.0
2018-09-12 11:25:00,31.31,31.31,31.28,31.29,59094.0,27.0738,27.0738,27.0479,27.0565,59094.0
2018-09-12 11:30:00,31.29,31.32,31.26,31.26,108950.0,27.0565,27.0825,27.0306,27.0306,108950.0
2018-09-12 11:35:00,31.26,31.31,31.25,31.31,80435.0,27.0306,27.0738,27.0219,27.0738,80435.0
2018-09-12 11:40:00,31.31,31.31,31.21,31.21,71425.0,27.0738,27.0738,26.9873,26.9873,71425.0
2018-09-12 11:45:00,31.21,31.22,31.17,31.17,72191.0,26.9873,26.996,26.9527,26.9527,72191.0
2018-09-12 11:50:00,31.17,31.2,31.15,31.2,70910.0,26.9527,26.9787,26.9355,26.9787,70910.0
2018-09-12 11:55:00,31.2,31.22,31.17,31.21,95324.0,26.9787,26.996,26.9527,26.9873,95324.0
2018-09-12 12:00:00,31.22,31.26,31.21,31.25,196345.0,26.996,27.0306,26.9873,27.0219,196345.0
2018-09-12 12:05:00,31.26,31.32,31.24,31.25,82063.0,27.0306,27.0825,27.0133,27.0219,82063.0
2018-09-12 12:10:00,31.25,31.26,31.19,31.26,91233.0,27.0219,27.0306,26.97,27.0306,91233.0
2018-09-12 12:15:00,31.26,31.27,31.22,31.24,61414.0,27.0306,27.0392,26.996,27.0133,61414.0
2018-09-12 12:20:00,31.25,31.25,31.22,31.22,32179.0,27.0219,27.0219,26.996,26.996,32179.0
2018-09-12 12:25:00,31.22,31.31,31.22,31.31,187224.0,26.996,27.0738,26.996,27.0738,187224.0
2018-09-12 12:30:00,31.31,31.35,31.28,31.29,63090.0,27.0738,27.1084,27.0479,27.0565,63090.0
2018-09-12 12:35:00,31.29,31.3,31.26,31.29,126651.0,27.0565,27.0652,27.0306,27.0565,126651.0
2018-09-12 12:40:00,31.3,31.32,31.28,31.32,49524.0,27.0652,27.0825,27.0479,27.0825,49524.0
2018-09-12 12:45:00,31.32,31.32,31.27,31.28,42741.0,27.0825,27.0825,27.0392,27.0479,42741.0
2018-09-12 12:50:00,31.28,31.3,31.27,31.27,40571.0,27.0479,27.0652,27.0392,27.0392,40571.0
2018-09-12 12:55:00,31.28,31.31,31.27,31.3,59227.0,27.0479,27.0738,27.0392,27.0652,59227.0
2018-09-12 13:00:00,31.31,31.32,31.28,31.31,50825.0,27.0738,27.0825,27.0479,27.0738,50825.0
2018-09-12 13:05:00,31.31,31.31,31.29,31.31,30466.0,27.0738,27.0738,27.0565,27.0738,30466.0
2018-09-12 13:10:00,31.31,31.33,31.3,31.32,69576.0,27.0738,27.0911,27.0652,27.0825,69576.0
2018-09-12 13:15:00,31.32,31.32,31.29,31.3,36103.0,27.0825,27.0825,27.0565,27.0652,36103.0
2018-09-12 13:20:00,31.29,31.34,31.29,31.34,44417.0,27.0565,27.0997,27.0565,27.0997,44417.0
2018-09-12 13:25:00,31.34,31.37,31.33,31.37,33820.0,27.0997,27.1257,27.0911,27.1257,33820.0
2018-09-12 13:30:00,31.37,31.39,31.36,31.39,30606.0,27.1257,27.143,27.117,27.143,30606.0
2018-09-12 13:35:00,31.39,31.41,31.38,31.4,75823.0,27.143,27.1603,27.1343,27.1516,75823.0
2018-09-12 13:40:00,31.4,31.41,31.38,31.39,53017.0,27.1516,27.1603,27.1343,27.143,53017.0
2018-09-12 13:45:00,31.39,31.39,31.31,31.34,295000.0,27.143,27.143,27.0738,27.0997,295000.0
2018-09-12 13:50:00,31.34,31.35,31.32,31.32,58015.0,27.0997,27.1084,27.0825,27.0825,58015.0
2018-09-12 13:55:00,31.33,31.33,31.23,31.24,143600.0,27.0911,27.0911,27.0046,27.0133,143600.0
2018-09-12 14:00:00,31.24,31.32,31.23,31.31,144683.0,27.0133,27.0825,27.0046,27.0738,144683.0
2018-09-12 14:05:00,31.31,31.33,31.3,31.32,112258.0,27.0738,27.0911,27.0652,27.0825,112258.0
2018-09-12 14:10:00,31.32,31.34,31.31,31.34,46070.0,27.0825,27.0997,27.0738,27.0997,46070.0
2018-09-12 14:15:00,31.34,31.38,31.33,31.37,53548.0,27.0997,27.1343,27.0911,27.1257,53548.0
2018-09-12 14:20:00,31.38,31.38,31.34,31.36,124966.0,27.1343,27.1343,27.0997,27.117,124966.0
2018-09-12 14:25:00,31.36,31.39,31.32,31.33,78291.0,27.117,27.143,27.0825,27.0911,78291.0
2018-09-12 14:30:00,31.33,31.4,31.32,31.38,179972.0,27.0911,27.1516,27.0825,27.1343,179972.0
2018-09-12 14:35:00,31.38,31.39,31.31,31.31,67999.0,27.1343,27.143,27.0738,27.0738,67999.0
2018-09-12 14:40:00,31.31,31.31,31.27,31.28,80949.0,27.0738,27.0738,27.0392,27.0479,80949.0
2018-09-12 14:45:00,31.28,31.34,31.27,31.32,167190.0,27.0479,27.0997,27.0392,27.0825,167190.0
2018-09-12 14:50:00,31.32,31.34,31.3,31.31,170548.0,27.0825,27.0997,27.0652,27.0738,170548.0
2018-09-12 14:55:00,31.31,31.32,31.3,31.3,55580.0,27.0738,27.0825,27.0652,27.0652,55580.0
2018-09-12 15:00:00,31.31,31.33,31.24,31.33,163220.0,27.0738,27.0911,27.0133,27.0911,163220.0
2018-09-12 15:05:00,31.33,31.41,31.32,31.41,127900.0,27.0911,27.1603,27.0825,27.1603,127900.0
2018-09-12 15:10:00,31.41,31.41,31.33,31.35,181586.0,27.1603,27.1603,27.0911,27.1084,181586.0
2018-09-12 15:15:00,31.35,31.36,31.33,31.36,157617.0,27.1084,27.117,27.0911,27.117,157617.0
2018-09-12 15:20:00,31.36,31.43,31.34,31.4,171124.0,27.117,27.1776,27.0997,27.1516,171124.0
2018-09-12 15:25:00,31.4,31.45,31.39,31.45,200097.0,27.1516,27.1949,27.143,27.1949,200097.0
2018-09-12 15:30:00,31.45,31.51,31.44,31.51,202400.0,27.1949,27.2467,27.1862,27.2467,202400.0
2018-09-12 15:35:00,31.51,31.56,31.49,31.52,184283.0,27.2467,27.29,27.2295,27.2554,184283.0
2018-09-12 15:40:00,31.52,31.57,31.51,31.55,199172.0,27.2554,27.2986,27.2467,27.2813,199172.0
2018-09-12 15:45:00,31.55,31.59,31.51,31.56,270321.0,27.2813,27.3159,27.2467,27.29,270321.0
2018-09-12 15:50:00,31.56,31.66,31.54,31.64,521564.0,27.29,27.3765,27.2727,27.3592,521564.0
2018-09-12 15:55:00,31.63,31.83,31.6,31.74,876623.0,27.3505,27.5234,27.3246,27.4456,876623.0
2018-09-13 09:30:00,28.61,29.18,28.44,28.81,1928745.0,24.7391,25.232,24.5921,24.9121,1928745.0
2018-09-13 09:35:00,28.82,28.93,28.59,28.7,940617.0,24.9207,25.0158,24.7218,24.8169,940617.0
2018-09-13 09:40:00,28.7,28.79,28.53,28.53,640950.0,24.8169,24.8948,24.6699,24.6699,640950.0
2018-09-13 09:45:00,28.54,28.59,28.41,28.41,1119223.0,24.6786,24.7218,24.5662,24.5662,1119223.0
2018-09-13 09:50:00,28.41,28.42,28.3,28.39,966781.0,24.5662,24.5748,24.4711,24.5489,966781.0
2018-09-13 09:55:00,28.39,28.56,28.35,28.36,627884.0,24.5489,24.6959,24.5143,24.5229,627884.0
2018-09-13 10:00:00,28.35,28.49,28.3,28.43,914661.0,24.5143,24.6353,24.4711,24.5835,914661.0
2018-09-13 10:05:00,28.43,28.44,28.3,28.37,808272.0,24.5835,24.5921,24.4711,24.5316,808272.0
2018-09-13 10:10:00,28.37,28.67,28.33,28.54,937079.0,24.5316,24.791,24.497,24.6786,937079.0
2018-09-13 10:15:00,28.54,28.66,28.5,28.59,498187.0,24.6786,24.7823,24.644,24.7218,498187.0
2018-09-13 10:20:00,28.6,28.83,28.57,28.82,683271.0,24.7305,24.9293,24.7045,24.9207,683271.0
2018-09-13 10:25:00,28.82,29.1,28.76,28.88,944104.0,24.9207,25.1628,24.8688,24.9726,944104.0
2018-09-13 10:30:00,28.87,28.99,28.83,28.84,521398.0,24.9639,25.0677,24.9293,24.938,521398.0
2018-09-13 10:35:00,28.83,28.94,28.82,28.86,541729.0,24.9293,25.0245,24.9207,24.9553,541729.0
2018-09-13 10:40:00,28.85,28.89,28.82,28.85,377324.0,24.9466,24.9812,24.9207,24.9466,377324.0
2018-09-13 10:45:00,28.86,28.86,28.71,28.71,314496.0,24.9553,24.9553,24.8256,24.8256,314496.0
2018-09-13 10:50:00,28.71,28.81,28.7,28.8,617852.0,24.8256,24.9121,24.8169,24.9034,617852.0
2018-09-13 10:55:00,28.8,28.86,28.78,28.81,247921.0,24.9034,24.9553,24.8861,24.9121,247921.0
2018-09-13 11:00:00,28.81,28.88,28.78,28.79,272296.0,24.9121,24.9726,24.8861,24.8948,272296.0
2018-09-13 11:05:00,28.79,28.81,28.73,28.73,271166.0,24.8948,24.9121,24.8429,24.8429,271166.0
2018-09-13 11:10:00,28.73,28.74,28.72,28.72,118013.0,24.8429,24.8515,24.8342,24.8342,118013.0
2018-09-13 11:15:00,28.72,28.79,28.7,28.74,322956.0,24.8342,24.8948,24.8169,24.8515,322956.0
2018-09-13 11:20:00,28.75,28.77,28.67,28.67,212349.0,24.8602,24.8775,24.791,24.791,212349.0
2018-09-13 11:25:00,28.67,28.68,28.64,28.64,189831.0,24.791,24.7996,24.7651,24.7651,189831.0
2018-09-13 11:30:00,28.65,28.65,28.5,28.51,583662.0,24.7737,24.7737,24.644,24.6526,583662.0
2018-09-13 11:35:00,28.51,28.51,28.48,28.48,283617.0,24.6526,24.6526,24.6267,24.6267,283617.0
2018-09-13 11:40:00,28.49,28.57,28.48,28.51,490649.0,24.6353,24.7045,24.6267,24.6526,490649.0
2018-09-13 11:45:00,28.51,28.51,28.46,28.46,168306.0,24.6526,24.6526,24.6094,24.6094,168306.0
2018-09-13 11:50:00,28.46,28.58,28.46,28.58,318100.0,24.6094,24.7132,24.6094,24.7132,318100.0
2018-09-13 11:55:00,28.58,28.62,28.54,28.55,151064.0,24.7132,24.7478,24.6786,24.6872,151064.0
2018-09-13 12:00:00,28.55,28.59,28.53,28.54,123427.0,24.6872,24.7218,24.6699,24.6786,123427.0
2018-09-13 12:05:00,28.54,28.54,28.51,28.51,88377.0,24.6786,24.6786,24.6526,24.6526,88377.0
2018-09-13 12:10:00,28.52,28.52,28.5,28.5,63878.0,24.6613,24.6613,24.644,24.644,63878.0
2018-09-13 12:15:00,28.51,28.51,28.5,28.51,173045.0,24.6526,24.6526,24.644,24.6526,173045.0
2018-09-13 12:20:00,28.5,28.53,28.49,28.5,475773.0,24.644,24.6699,24.6353,24.644,475773.0
2018-09-13 12:25:00,28.49,28.5,28.49,28.49,65408.0,24.6353,24.644,24.6353,24.6353,65408.0
2018-09-13 12:30:00,28.5,28.5,28.48,28.48,81433.0,24.644,24.644,24.6267,24.6267,81433.0
2018-09-13 12:35:00,28.49,28.49,28.47,28.48,52966.0,24.6353,24.6353,24.6181,24.6267,52966.0
2018-09-13 12:40:00,28.48,28.48,28.47,28.47,203378.0,24.6267,24.6267,24.6181,24.6181,203378.0
2018-09-13 12:45:00,28.47,28.48,28.45,28.45,106600.0,24.6181,24.6267,24.6008,24.6008,106600.0
2018-09-13 12:50:00,28.46,28.46,28.45,28.45,75488.0,24.6094,24.6094,24.6008,24.6008,75488.0
2018-09-13 12:55:00,28.45,28.46,28.45,28.45,73272.0,24.6008,24.6094,24.6008,24.6008,73272.0
2018-09-13 13:00:00,28.45,28.46,28.45,28.46,66505.0,24.6008,24.6094,24.6008,24.6094,66505.0
2018-09-13 13:05:00,28.46,28.46,28.45,28.46,240393.0,24.6094,24.6094,24.6008,24.6094,240393.0
2018-09-13 13:10:00,28.45,28.46,28.45,28.45,61116.0,24.6008,24.6094,24.6008,24.6008,61116.0
2018-09-13 13:15:00,28.46,28.54,28.45,28.52,1106051.0,24.6094,24.6786,24.6008,24.6613,1106051.0
2018-09-13 13:20:00,28.52,28.62,28.51,28.56,481383.0,24.6613,24.7478,24.6526,24.6959,481383.0
2018-09-13 13:25:00,28.55,28.58,28.51,28.51,167290.0,24.6872,24.7132,24.6526,24.6526,167290.0
2018-09-13 13:30:00,28.51,28.53,28.49,28.53,352962.0,24.6526,24.6699,24.6353,24.6699,352962.0
2018-09-13 13:35:00,28.52,28.54,28.51,28.54,185218.0,24.6613,24.6786,24.6526,24.6786,185218.0
2018-09-13 13:40:00,28.54,28.58,28.53,28.54,193674.0,24.6786,24.7132,24.6699,24.6786,193674.0
2018-09-13 13:45:00,28.54,28.54,28.53,28.53,80613.0,24.6786,24.6786,24.6699,24.6699,80613.0
2018-09-13 13:50:00,28.54,28.54,28.5,28.5,193470.0,24.6786,24.6786,24.644,24.644,193470.0
2018-09-13 13:55:00,28.5,28.51,28.49,28.5,84765.0,24.644,24.6526,24.6353,24.644,84765.0
2018-09-13 14:00:00,28.5,28.5,28.49,28.5,155761.0,24.644,24.644,24.6353,24.644,155761.0
2018-09-13 14:05:00,28.5,28.55,28.49,28.54,304592.0,24.644,24.6872,24.6353,24.6786,304592.0
2018-09-13 14:10:00,28.55,28.58,28.54,28.57,250851.0,24.6872,24.7132,24.6786,24.7045,250851.0
2018-09-13 14:15:00,28.56,28.57,28.5,28.51,169524.0,24.6959,24.7045,24.644,24.6526,169524.0
2018-09-13 14:20:00,28.5,28.56,28.5,28.55,293505.0,24.644,24.6959,24.644,24.6872,293505.0
2018-09-13 14:25:00,28.55,28.68,28.54,28.67,275282.0,24.6872,24.7996,24.6786,24.791,275282.0
2018-09-13 14:30:00,28.68,28.68,28.59,28.6,199388.0,24.7996,24.7996,24.7218,24.7305,199388.0
2018-09-13 14:35:00,28.59,28.61,28.55,28.57,190971.0,24.7218,24.7391,24.6872,24.7045,190971.0
2018-09-13 14:40:00,28.57,28.57,28.51,28.52,308245.0,24.7045,24.7045,24.6526,24.6613,308245.0
2018-09-13 14:45:00,28.52,28.57,28.5,28.55,289628.0,24.6613,24.7045,24.644,24.6872,289628.0
2018-09-13 14:50:00,28.55,28.59,28.52,28.53,174028.0,24.6872,24.7218,24.6613,24.6699,174028.0
2018-09-13 14:55:00,28.53,28.58,28.52,28.55,203553.0,24.6699,24.7132,24.6613,24.6872,203553.0
2018-09-13 15:00:00,28.56,28.62,28.55,28.59,235700.0,24.6959,24.7478,24.6872,24.7218,235700.0
2018-09-13 15:05:00,28.58,28.64,28.58,28.63,219271.0,24.7132,24.7651,24.7132,24.7564,219271.0
2018-09-13 15:10:00,28.63,28.64,28.62,28.62,121140.0,24.7564,24.7651,24.7478,24.7478,121140.0
2018-09-13 15:15:00,28.62,28.63,28.6,28.63,174599.0,24.7478,24.7564,24.7305,24.7564,174599.0
2018-09-13 15:20:00,28.63,28.63,28.62,28.63,111457.0,24.7564,24.7564,24.7478,24.7564,111457.0
2018-09-13 15:25:00,28.63,28.63,28.58,28.59,216905.0,24.7564,24.7564,24.7132,24.7218,216905.0
2018-09-13 15:30:00,28.59,28.59,28.58,28.59,89722.0,24.7218,24.7218,24.7132,24.7218,89722.0
2018-09-13 15:35:00,28.59,28.59,28.56,28.57,362936.0,24.7218,24.7218,24.6959,24.7045,362936.0
2018-09-13 15:40:00,28.56,28.63,28.56,28.61,915770.0,24.6959,24.7564,24.6959,24.7391,915770.0
2018-09-13 15:45:00,28.61,28.61,28.57,28.58,185619.0,24.7391,24.7391,24.7045,24.7132,185619.0
2018-09-13 15:50:00,28.58,28.61,28.57,28.57,500539.0,24.7132,24.7391,24.7045,24.7045,500539.0
2018-09-13 15:55:00,28.58,28.58,28.57,28.58,817779.0,24.7132,24.7132,24.7045,24.7132,817779.0
2018-09-14 09:30:00,28.6,28.61,28.31,28.35,527928.0,24.7305,24.7391,24.4797,24.5143,527928.0
2018-09-14 09:35:00,28.36,28.46,28.3,28.4,334130.0,24.5229,24.6094,24.4711,24.5575,334130.0
2018-09-14 09:40:00,28.4,28.48,28.4,28.48,181179.0,24.5575,24.6267,24.5575,24.6267,181179.0
2018-09-14 09:45:00,28.48,28.48,28.44,28.44,195638.0,24.6267,24.6267,24.5921,24.5921,195638.0
2018-09-14 09:50:00,28.44,28.45,28.42,28.43,235198.0,24.5921,24.6008,24.5748,24.5835,235198.0
2018-09-14 09:55:00,28.43,28.43,28.4,28.4,122089.0,24.5835,24.5835,24.5575,24.5575,122089.0
2018-09-14 10:00:00,28.4,28.41,28.4,28.41,124841.0,24.5575,24.5662,24.5575,24.5662,124841.0
2018-09-14 10:05:00,28.4,28.41,28.4,28.41,192215.0,24.5575,24.5662,24.5575,24.5662,192215.0
2018-09-14 10:10:00,28.4,28.41,28.4,28.41,606826.0,24.5575,24.5662,24.5575,24.5662,606826.0
2018-09-14 10:15:00,28.4,28.52,28.37,28.52,915271.0,24.5575,24.6613,24.5316,24.6613,915271.0
2018-09-14 10:20:00,28.51,28.53,28.41,28.53,460287.0,24.6526,24.6699,24.5662,24.6699,460287.0
2018-09-14 10:25:00,28.53,28.53,28.47,28.47,94990.0,24.6699,24.6699,24.6181,24.6181,94990.0
2018-09-14 10:30:00,28.47,28.48,28.47,28.47,64953.0,24.6181,24.6267,24.6181,24.6181,64953.0
2018-09-14 10:35:00,28.48,28.5,28.47,28.49,242071.0,24.6267,24.644,24.6181,24.6353,242071.0
2018-09-14 10:40:00,28.5,28.56,28.49,28.53,213618.0,24.644,24.6959,24.6353,24.6699,213618.0
2018-09-14 10:45:00,28.53,28.54,28.47,28.49,212582.0,24.6699,24.6786,24.6181,24.6353,212582.0
2018-09-14 10:50:00,28.49,28.49,28.48,28.49,118790.0,24.6353,24.6353,24.6267,24.6353,118790.0
2018-09-14 10:55:00,28.49,28.49,28.48,28.48,100254.0,24.6353,24.6353,24.6267,24.6267,100254.0
2018-09-14 11:00:00,28.49,28.51,28.46,28.49,219873.0,24.6353,24.6526,24.6094,24.6353,219873.0
2018-09-14 11:05:00,28.48,28.52,28.48,28.5,120636.0,24.6267,24.6613,24.6267,24.644,120636.0
2018-09-14 11:10:00,28.5,28.5,28.45,28.45,133629.0,24.644,24.644,24.6008,24.6008,133629.0
2018-09-14 11:15:00,28.46,28.51,28.45,28.49,133080.0,24.6094,24.6526,24.6008,24.6353,133080.0
2018-09-14 11:20:00,28.5,28.52,28.49,28.52,108763.0,24.644,24.6613,24.6353,24.6613,108763.0
2018-09-14 11:25:00,28.52,28.57,28.51,28.54,217538.0,24.6613,24.7045,24.6526,24.6786,217538.0
2018-09-14 11:30:00,28.54,28.56,28.54,28.55,92066.0,24.6786,24.6959,24.6786,24.6872,92066.0
2018-09-14 11:35:00,28.55,28.56,28.5,28.5,121438.0,24.6872,24.6959,24.644,24.644,121438.0
2018-09-14 11:40:00,28.5,28.51,28.5,28.51,69539.0,24.644,24.6526,24.644,24.6526,69539.0
2018-09-14 11:45:00,28.51,28.51,28.5,28.5,58392.0,24.6526,24.6526,24.644,24.644,58392.0
2018-09-14 11:50:00,28.5,28.51,28.49,28.5,171497.0,24.644,24.6526,24.6353,24.644,171497.0
2018-09-14 11:55:00,28.5,28.51,28.47,28.47,121159.0,24.644,24.6526,24.6181,24.6181,121159.0
2018-09-14 12:00:00,28.47,28.48,28.46,28.46,36162.0,24.6181,24.6267,24.6094,24.6094,36162.0
2018-09-14 12:05:00,28.46,28.48,28.46,28.46,48685.0,24.6094,24.6267,24.6094,24.6094,48685.0
2018-09-14 12:10:00,28.46,28.48,28.46,28.46,41777.0,24.6094,24.6267,24.6094,24.6094,41777.0
2018-09-14 12:15:00,28.46,28.47,28.4,28.4,177403.0,24.6094,24.6181,24.5575,24.5575,177403.0
2018-09-14 12:20:00,28.4,28.41,28.37,28.38,254889.0,24.5575,24.5662,24.5316,24.5402,254889.0
2018-09-14 12:25:00,28.37,28.4,28.37,28.38,271168.0,24.5316,24.5575,24.5316,24.5402,271168.0
2018-09-14 12:30:00,28.38,28.4,28.37,28.37,104682.0,24.5402,24.5575,24.5316,24.5316,104682.0
2018-09-14 12:35:00,28.38,28.38,28.36,28.36,131801.0,24.5402,24.5402,24.5229,24.5229,131801.0
2018-09-14 12:40:00,28.36,28.37,28.31,28.31,96405.0,24.5229,24.5316,24.4797,24.4797,96405.0
2018-09-14 12:45:00,28.32,28.32,28.31,28.31,54589.0,24.4883,24.4883,24.4797,24.4797,54589.0
2018-09-14 12:50:00,28.31,28.32,28.3,28.3,115133.0,24.4797,24.4883,24.4711,24.4711,115133.0
2018-09-14 12:55:00,28.3,28.31,28.29,28.3,65326.0,24.4711,24.4797,24.4624,24.4711,65326.0
2018-09-14 13:00:00,28.29,28.3,28.26,28.27,115744.0,24.4624,24.4711,24.4365,24.4451,115744.0
2018-09-14 13:05:00,28.26,28.27,28.24,28.24,74234.0,24.4365,24.4451,24.4192,24.4192,74234.0
2018-09-14 13:10:00,28.24,28.25,28.12,28.16,459730.0,24.4192,24.4278,24.3154,24.35,459730.0
2018-09-14 13:15:00,28.16,28.2,28.15,28.15,243176.0,24.35,24.3846,24.3413,24.3413,243176.0
2018-09-14 13:20:00,28.15,28.16,28.15,28.15,42730.0,24.3413,24.35,24.3413,24.3413,42730.0
2018-09-14 13:25:00,28.15,28.16,28.14,28.14,99806.0,24.3413,24.35,24.3327,24.3327,99806.0
2018-09-14 13:30:00,28.14,28.18,28.14,28.15,244858.0,24.3327,24.3673,24.3327,24.3413,244858.0
2018-09-14 13:35:00,28.15,28.16,28.05,28.05,280466.0,24.3413,24.35,24.2549,24.2549,280466.0
2018-09-14 13:40:00,28.05,28.06,28.01,28.02,396826.0,24.2549,24.2635,24.2203,24.2289,396826.0
2018-09-14 13:45:00,28.01,28.02,27.96,27.96,223896.0,24.2203,24.2289,24.1771,24.1771,223896.0
2018-09-14 13:50:00,27.96,28.04,27.95,28.02,644870.0,24.1771,24.2462,24.1684,24.2289,644870.0
2018-09-14 13:55:00,28.02,28.06,28.01,28.05,212391.0,24.2289,24.2635,24.2203,24.2549,212391.0
2018-09-14 14:00:00,28.05,28.05,28.0,28.0,120774.0,24.2549,24.2549,24.2116,24.2116,120774.0
2018-09-14 14:05:00,28.0,28.01,27.95,27.95,188993.0,24.2116,24.2203,24.1684,24.1684,188993.0
2018-09-14 14:10:00,27.95,27.96,27.91,27.91,155295.0,24.1684,24.1771,24.1338,24.1338,155295.0
2018-09-14 14:15:00,27.92,28.0,27.9,27.96,258645.0,24.1425,24.2116,24.1252,24.1771,258645.0
2018-09-14 14:20:00,27.96,27.97,27.91,27.94,238046.0,24.1771,24.1857,24.1338,24.1598,238046.0
2018-09-14 14:25:00,27.95,27.95,27.9,27.9,235081.0,24.1684,24.1684,24.1252,24.1252,235081.0
2018-09-14 14:30:00,27.9,27.93,27.88,27.91,303173.0,24.1252,24.1511,24.1079,24.1338,303173.0
2018-09-14 14:35:00,27.91,27.94,27.9,27.9,140578.0,24.1338,24.1598,24.1252,24.1252,140578.0
2018-09-14 14:40:00,27.91,27.91,27.85,27.86,265989.0,24.1338,24.1338,24.0819,24.0906,265989.0
2018-09-14 14:45:00,27.87,27.87,27.83,27.85,202857.0,24.0992,24.0992,24.0646,24.0819,202857.0
2018-09-14 14:50:00,27.86,27.87,27.83,27.87,164999.0,24.0906,24.0992,24.0646,24.0992,164999.0
2018-09-14 14:55:00,27.87,27.87,27.82,27.82,139556.0,24.0992,24.0992,24.056,24.056,139556.0
2018-09-14 15:00:00,27.83,27.88,27.81,27.88,242761.0,24.0646,24.1079,24.0473,24.1079,242761.0
2018-09-14 15:05:00,27.88,27.92,27.86,27.87,162346.0,24.1079,24.1425,24.0906,24.0992,162346.0
2018-09-14 15:10:00,27.87,27.87,27.85,27.86,138920.0,24.0992,24.0992,24.0819,24.0906,138920.0
2018-09-14 15:15:00,27.86,27.86,27.8,27.82,251579.0,24.0906,24.0906,24.0387,24.056,251579.0
2018-09-14 15:20:00,27.82,27.82,27.81,27.82,95706.0,24.056,24.056,24.0473,24.056,95706.0
2018-09-14 15:25:00,27.82,27.82,27.8,27.8,58982.0,24.056,24.056,24.0387,24.0387,58982.0
2018-09-14 15:30:00,27.8,27.84,27.8,27.84,257348.0,24.0387,24.0733,24.0387,24.0733,257348.0
2018-09-14 15:35:00,27.84,27.9,27.83,27.89,352905.0,24.0733,24.1252,24.0646,24.1165,352905.0
2018-09-14 15:40:00,27.89,27.9,27.86,27.87,194990.0,24.1165,24.1252,24.0906,24.0992,194990.0
2018-09-14 15:45:00,27.87,27.87,27.84,27.84,346237.0,24.0992,24.0992,24.0733,24.0733,346237.0
2018-09-14 15:50:00,27.85,27.85,27.77,27.78,509319.0,24.0819,24.0819,24.0128,24.0214,509319.0
2018-09-14 15:55:00,27.78,27.84,27.76,27.79,1044258.0,24.0214,24.0733,24.0041,24.0301,1044258.0
2018-09-17 09:30:00,27.75,27.79,27.54,27.74,345233.0,23.9955,24.0301,23.8139,23.9868,345233.0
2018-09-17 09:35:00,27.74,27.76,27.62,27.68,194560.0,23.9868,24.0041,23.8831,23.9349,194560.0
2018-09-17 09:40:00,27.68,27.93,27.66,27.91,239720.0,23.9349,24.1511,23.9176,24.1338,239720.0
2018-09-17 09:45:00,27.9,28.02,27.86,27.92,166242.0,24.1252,24.2289,24.0906,24.1425,166242.0
2018-09-17 09:50:00,27.91,28.0,27.85,27.87,210300.0,24.1338,24.2116,24.0819,24.0992,210300.0
2018-09-17 09:55:00,27.87,27.96,27.8,27.94,256440.0,24.0992,24.1771,24.0387,24.1598,256440.0
2018-09-17 10:00:00,27.94,28.06,27.92,28.05,260908.0,24.1598,24.2635,24.1425,24.2549,260908.0
2018-09-17 10:05:00,28.05,28.18,28.03,28.17,351945.0,24.2549,24.3673,24.2376,24.3586,351945.0
2018-09-17 10:10:00,28.17,28.27,28.12,28.26,264064.0,24.3586,24.4451,24.3154,24.4365,264064.0
2018-09-17 10:15:00,28.26,28.31,28.23,28.28,275683.0,24.4365,24.4797,24.4105,24.4538,275683.0
2018-09-17 10:20:00,28.28,28.37,28.27,28.3,232234.0,24.4538,24.5316,24.4451,24.4711,232234.0
2018-09-17 10:25:00,28.31,28.36,28.25,28.35,176012.0,24.4797,24.5229,24.4278,24.5143,176012.0
2018-09-17 10:30:00,28.36,28.47,28.35,28.46,266331.0,24.5229,24.6181,24.5143,24.6094,266331.0
2018-09-17 10:35:00,28.46,28.46,28.4,28.43,141713.0,24.6094,24.6094,24.5575,24.5835,141713.0
2018-09-17 10:40:00,28.43,28.54,28.42,28.51,210203.0,24.5835,24.6786,24.5748,24.6526,210203.0
2018-09-17 10:45:00,28.51,28.61,28.5,28.54,302110.0,24.6526,24.7391,24.644,24.6786,302110.0
2018-09-17 10:50:00,28.55,28.68,28.5,28.61,285113.0,24.6872,24.7996,24.644,24.7391,285113.0
2018-09-17 10:55:00,28.61,28.68,28.54,28.66,254377.0,24.7391,24.7996,24.6786,24.7823,254377.0
2018-09-17 11:00:00,28.66,28.72,28.63,28.64,221623.0,24.7823,24.8342,24.7564,24.7651,221623.0
2018-09-17 11:05:00,28.64,28.66,28.57,28.65,341748.0,24.7651,24.7823,24.7045,24.7737,341748.0
2018-09-17 11:10:00,28.65,28.68,28.63,28.66,118228.0,24.7737,24.7996,24.7564,24.7823,118228.0
2018-09-17 11:15:00,28.66,28.66,28.53,28.58,214616.0,24.7823,24.7823,24.6699,24.7132,214616.0
2018-09-17 11:20:00,28.58,28.58,28.47,28.52,352201.0,24.7132,24.7132,24.6181,24.6613,352201.0
2018-09-17 11:25:00,28.52,28.6,28.51,28.58,146990.0,24.6613,24.7305,24.6526,24.7132,146990.0
2018-09-17 11:30:00,28.57,28.63,28.55,28.6,101913.0,24.7045,24.7564,24.6872,24.7305,101913.0
2018-09-17 11:35:00,28.61,28.65,28.59,28.65,89870.0,24.7391,24.7737,24.7218,24.7737,89870.0
2018-09-17 11:40:00,28.65,28.71,28.64,28.66,163027.0,24.7737,24.8256,24.7651,24.7823,163027.0
2018-09-17 11:45:00,28.66,28.68,28.62,28.68,191982.0,24.7823,24.7996,24.7478,24.7996,191982.0
2018-09-17 11:50:00,28.68,28.72,28.62,28.64,126682.0,24.7996,24.8342,24.7478,24.7651,126682.0
2018-09-17 11:55:00,28.63,28.68,28.63,28.66,76601.0,24.7564,24.7996,24.7564,24.7823,76601.0
2018-09-17 12:00:00,28.66,28.7,28.65,28.7,69372.0,24.7823,24.8169,24.7737,24.8169,69372.0
2018-09-17 12:05:00,28.7,28.74,28.69,28.73,102441.0,24.8169,24.8515,24.8083,24.8429,102441.0
2018-09-17 12:10:00,28.74,28.74,28.67,28.71,100438.0,24.8515,24.8515,24.791,24.8256,100438.0
2018-09-17 12:15:00,28.71,28.76,28.7,28.76,222730.0,24.8256,24.8688,24.8169,24.8688,222730.0
2018-09-17 12:20:00,28.76,28.83,28.75,28.83,133180.0,24.8688,24.9293,24.8602,24.9293,133180.0
2018-09-17 12:25:00,28.83,28.84,28.74,28.8,160594.0,24.9293,24.938,24.8515,24.9034,160594.0
2018-09-17 12:30:00,28.81,28.85,28.8,28.85,94927.0,24.9121,24.9466,24.9034,24.9466,94927.0
2018-09-17 12:35:00,28.84,28.89,28.82,28.82,209711.0,24.938,24.9812,24.9207,24.9207,209711.0
2018-09-17 12:40:00,28.82,28.89,28.82,28.89,67288.0,24.9207,24.9812,24.9207,24.9812,67288.0
2018-09-17 12:45:00,28.89,28.89,28.79,28.8,112542.0,24.9812,24.9812,24.8948,24.9034,112542.0
2018-09-17 12:50:00,28.79,28.81,28.74,28.81,130350.0,24.8948,24.9121,24.8515,24.9121,130350.0
2018-09-17 12:55:00,28.81,28.88,28.79,28.87,128266.0,24.9121,24.9726,24.8948,24.9639,128266.0
2018-09-17 13:00:00,28.87,28.94,28.84,28.89,199255.0,24.9639,25.0245,24.938,24.9812,199255.0
2018-09-17 13:05:00,28.9,28.92,28.88,28.92,65002.0,24.9899,25.0072,24.9726,25.0072,65002.0
2018-09-17 13:10:00,28.91,28.93,28.89,28.92,124697.0,24.9985,25.0158,24.9812,25.0072,124697.0
2018-09-17 13:15:00,28.92,28.95,28.89,28.95,133218.0,25.0072,25.0331,24.9812,25.0331,133218.0
2018-09-17 13:20:00,28.95,28.98,28.9,28.93,123938.0,25.0331,25.059,24.9899,25.0158,123938.0
2018-09-17 13:25:00,28.93,28.98,28.92,28.95,106119.0,25.0158,25.059,25.0072,25.0331,106119.0
2018-09-17 13:30:00,28.95,28.96,28.91,28.93,84970.0,25.0331,25.0418,24.9985,25.0158,84970.0
2018-09-17 13:35:00,28.93,28.97,28.88,28.95,103403.0,25.0158,25.0504,24.9726,25.0331,103403.0
2018-09-17 13:40:00,28.95,28.96,28.9,28.91,71716.0,25.0331,25.0418,24.9899,24.9985,71716.0
2018-09-17 13:45:00,28.91,28.97,28.9,28.94,88478.0,24.9985,25.0504,24.9899,25.0245,88478.0
2018-09-17 13:50:00,28.94,28.95,28.9,28.91,52188.0,25.0245,25.0331,24.9899,24.9985,52188.0
2018-09-17 13:55:00,28.91,28.95,28.9,28.92,63514.0,24.9985,25.0331,24.9899,25.0072,63514.0
2018-09-17 14:00:00,28.92,28.92,28.84,28.87,120487.0,25.0072,25.0072,24.938,24.9639,120487.0
2018-09-17 14:05:00,28.87,28.9,28.86,28.88,87109.0,24.9639,24.9899,24.9553,24.9726,87109.0
2018-09-17 14:10:00,28.88,28.93,28.87,28.93,87556.0,24.9726,25.0158,24.9639,25.0158,87556.0
2018-09-17 14:15:00,28.92,28.93,28.89,28.93,77466.0,25.0072,25.0158,24.9812,25.0158,77466.0
2018-09-17 14:20:00,28.93,28.97,28.92,28.96,88915.0,25.0158,25.0504,25.0072,25.0418,88915.0
2018-09-17 14:25:00,28.95,28.96,28.94,28.94,129473.0,25.0331,25.0418,25.0245,25.0245,129473.0
2018-09-17 14:30:00,28.95,28.97,28.95,28.97,46238.0,25.0331,25.0504,25.0331,25.0504,46238.0
2018-09-17 14:35:00,28.97,28.98,28.95,28.96,73471.0,25.0504,25.059,25.0331,25.0418,73471.0
2018-09-17 14:40:00,28.96,28.96,28.94,28.95,126517.0,25.0418,25.0418,25.0245,25.0331,126517.0
2018-09-17 14:45:00,28.95,28.96,28.9,28.91,114577.0,25.0331,25.0418,24.9899,24.9985,114577.0
2018-09-17 14:50:00,28.91,28.96,28.87,28.93,112159.0,24.9985,25.0418,24.9639,25.0158,112159.0
2018-09-17 14:55:00,28.92,28.96,28.88,28.9,100812.0,25.0072,25.0418,24.9726,24.9899,100812.0
2018-09-17 15:00:00,28.9,28.94,28.88,28.88,81835.0,24.9899,25.0245,24.9726,24.9726,81835.0
2018-09-17 15:05:00,28.89,28.89,28.87,28.89,71379.0,24.9812,24.9812,24.9639,24.9812,71379.0
2018-09-17 15:10:00,28.88,28.92,28.87,28.92,97476.0,24.9726,25.0072,24.9639,25.0072,97476.0
2018-09-17 15:15:00,28.92,28.92,28.88,28.88,219672.0,25.0072,25.0072,24.9726,24.9726,219672.0
2018-09-17 15:20:00,28.88,28.92,28.87,28.92,218396.0,24.9726,25.0072,24.9639,25.0072,218396.0
2018-09-17 15:25:00,28.92,28.92,28.88,28.88,134849.0,25.0072,25.0072,24.9726,24.9726,134849.0
2018-09-17 15:30:00,28.88,28.89,28.78,28.79,192109.0,24.9726,24.9812,24.8861,24.8948,192109.0
2018-09-17 15:35:00,28.79,28.84,28.76,28.8,164016.0,24.8948,24.938,24.8688,24.9034,164016.0
2018-09-17 15:40:00,28.8,28.86,28.79,28.85,316781.0,24.9034,24.9553,24.8948,24.9466,316781.0
2018-09-17 15:45:00,28.84,28.88,28.81,28.84,394812.0,24.938,24.9726,24.9121,24.938,394812.0
2018-09-17 15:50:00,28.84,28.88,28.82,28.86,348665.0,24.938,24.9726,24.9207,24.9553,348665.0
2018-09-17 15:55:00,28.86,28.87,28.84,28.85,858378.0,24.9553,24.9639,24.938,24.9466,858378.0
2018-09-18 09:30:00,28.96,29.05,28.82,28.97,364780.0,25.0418,25.1196,24.9207,25.0504,364780.0
2018-09-18 09:35:00,28.97,29.01,28.91,28.99,126089.0,25.0504,25.085,24.9985,25.0677,126089.0
2018-09-18 09:40:00,28.99,29.07,28.98,29.05,211238.0,25.0677,25.1369,25.059,25.1196,211238.0
2018-09-18 09:45:00,29.04,29.13,29.04,29.13,110495.0,25.1109,25.1888,25.1109,25.1888,110495.0
2018-09-18 09:50:00,29.12,29.23,29.11,29.22,193163.0,25.1801,25.2752,25.1715,25.2666,193163.0
2018-09-18 09:55:00,29.22,29.29,29.2,29.29,201905.0,25.2666,25.3271,25.2493,25.3271,201905.0
2018-09-18 10:00:00,29.29,29.29,29.12,29.13,430247.0,25.3271,25.3271,25.1801,25.1888,430247.0
2018-09-18 10:05:00,29.14,29.16,29.1,29.11,128547.0,25.1974,25.2147,25.1628,25.1715,128547.0
2018-09-18 10:10:00,29.11,29.16,29.1,29.14,102057.0,25.1715,25.2147,25.1628,25.1974,102057.0
2018-09-18 10:15:00,29.14,29.18,29.13,29.14,86019.0,25.1974,25.232,25.1888,25.1974,86019.0
2018-09-18 10:20:00,29.15,29.16,29.09,29.13,179134.0,25.206,25.2147,25.1542,25.1888,179134.0
2018-09-18 10:25:00,29.13,29.13,29.02,29.02,209522.0,25.1888,25.1888,25.0936,25.0936,209522.0
2018-09-18 10:30:00,29.02,29.03,28.95,28.96,224937.0,25.0936,25.1023,25.0331,25.0418,224937.0
2018-09-18 10:35:00,28.97,29.09,28.96,29.07,95406.0,25.0504,25.1542,25.0418,25.1369,95406.0
2018-09-18 10:40:00,29.07,29.1,29.05,29.09,50509.0,25.1369,25.1628,25.1196,25.1542,50509.0
2018-09-18 10:45:00,29.09,29.13,29.05,29.06,86231.0,25.1542,25.1888,25.1196,25.1282,86231.0
2018-09-18 10:50:00,29.05,29.06,29.03,29.05,68498.0,25.1196,25.1282,25.1023,25.1196,68498.0
2018-09-18 10:55:00,29.05,29.06,29.02,29.05,51909.0,25.1196,25.1282,25.0936,25.1196,51909.0
2018-09-18 11:00:00,29.05,29.08,29.04,29.06,74404.0,25.1196,25.1455,25.1109,25.1282,74404.0
2018-09-18 11:05:00,29.06,29.08,29.04,29.08,59280.0,25.1282,25.1455,25.1109,25.1455,59280.0
2018-09-18 11:10:00,29.08,29.1,29.03,29.04,71092.0,25.1455,25.1628,25.1023,25.1109,71092.0
2018-09-18 11:15:00,29.04,29.06,29.02,29.05,52799.0,25.1109,25.1282,25.0936,25.1196,52799.0
2018-09-18 11:20:00,29.05,29.06,29.0,29.01,57109.0,25.1196,25.1282,25.0763,25.085,57109.0
2018-09-18 11:25:00,29.01,29.06,29.0,29.06,69850.0,25.085,25.1282,25.0763,25.1282,69850.0
2018-09-18 11:30:00,29.06,29.06,29.05,29.05,47049.0,25.1282,25.1282,25.1196,25.1196,47049.0
2018-09-18 11:35:00,29.05,29.08,29.04,29.06,80152.0,25.1196,25.1455,25.1109,25.1282,80152.0
2018-09-18 11:40:00,29.07,29.07,29.04,29.07,75595.0,25.1369,25.1369,25.1109,25.1369,75595.0
2018-09-18 11:45:00,29.07,29.07,29.05,29.06,45810.0,25.1369,25.1369,25.1196,25.1282,45810.0
2018-09-18 11:50:00,29.05,29.09,29.04,29.08,73933.0,25.1196,25.1542,25.1109,25.1455,73933.0
2018-09-18 11:55:00,29.07,29.11,29.07,29.1,83708.0,25.1369,25.1715,25.1369,25.1628,83708.0
2018-09-18 12:00:00,29.1,29.12,29.09,29.12,86514.0,25.1628,25.1801,25.1542,25.1801,86514.0
2018-09-18 12:05:00,29.12,29.14,29.07,29.08,127768.0,25.1801,25.1974,25.1369,25.1455,127768.0
2018-09-18 12:10:00,29.08,29.12,29.07,29.12,44567.0,25.1455,25.1801,25.1369,25.1801,44567.0
2018-09-18 12:15:00,29.12,29.17,29.11,29.15,128259.0,25.1801,25.2233,25.1715,25.206,128259.0
2018-09-18 12:20:00,29.16,29.16,29.14,29.15,75970.0,25.2147,25.2147,25.1974,25.206,75970.0
2018-09-18 12:25:00,29.15,29.18,29.13,29.18,86045.0,25.206,25.232,25.1888,25.232,86045.0
2018-09-18 12:30:00,29.18,29.19,29.15,29.18,89934.0,25.232,25.2406,25.206,25.232,89934.0
2018-09-18 12:35:00,29.17,29.19,29.16,29.17,45926.0,25.2233,25.2406,25.2147,25.2233,45926.0
2018-09-18 12:40:00,29.17,29.18,29.14,29.16,86258.0,25.2233,25.232,25.1974,25.2147,86258.0
2018-09-18 12:45:00,29.16,29.17,29.14,29.16,86313.0,25.2147,25.2233,25.1974,25.2147,86313.0
2018-09-18 12:50:00,29.15,29.18,29.14,29.18,55338.0,25.206,25.232,25.1974,25.232,55338.0
2018-09-18 12:55:00,29.18,29.18,29.14,29.17,80480.0,25.232,25.232,25.1974,25.2233,80480.0
2018-09-18 13:00:00,29.17,29.19,29.15,29.17,59193.0,25.2233,25.2406,25.206,25.2233,59193.0
2018-09-18 13:05:00,29.16,29.17,29.14,29.14,40676.0,25.2147,25.2233,25.1974,25.1974,40676.0
2018-09-18 13:10:00,29.15,29.15,29.13,29.14,33462.0,25.206,25.206,25.1888,25.1974,33462.0
2018-09-18 13:15:00,29.14,29.17,29.13,29.17,82908.0,25.1974,25.2233,25.1888,25.2233,82908.0
2018-09-18 13:20:00,29.17,29.19,29.16,29.19,55683.0,25.2233,25.2406,25.2147,25.2406,55683.0
2018-09-18 13:25:00,29.19,29.24,29.18,29.23,167958.0,25.2406,25.2839,25.232,25.2752,167958.0
2018-09-18 13:30:00,29.23,29.33,29.22,29.31,182821.0,25.2752,25.3617,25.2666,25.3444,182821.0
2018-09-18 13:35:00,29.32,29.34,29.29,29.3,151592.0,25.353,25.3703,25.3271,25.3358,151592.0
2018-09-18 13:40:00,29.3,29.31,29.26,29.3,116079.0,25.3358,25.3444,25.3012,25.3358,116079.0
2018-09-18 13:45:00,29.3,29.3,29.28,29.29,51158.0,25.3358,25.3358,25.3185,25.3271,51158.0
2018-09-18 13:50:00,29.3,29.35,29.29,29.34,201021.0,25.3358,25.379,25.3271,25.3703,201021.0
2018-09-18 13:55:00,29.34,29.35,29.31,29.32,118674.0,25.3703,25.379,25.3444,25.353,118674.0
2018-09-18 14:00:00,29.32,29.32,29.3,29.31,44178.0,25.353,25.353,25.3358,25.3444,44178.0
2018-09-18 14:05:00,29.31,29.31,29.29,29.3,47407.0,25.3444,25.3444,25.3271,25.3358,47407.0
2018-09-18 14:10:00,29.3,29.32,29.26,29.29,162803.0,25.3358,25.353,25.3012,25.3271,162803.0
2018-09-18 14:15:00,29.3,29.33,29.29,29.3,87072.0,25.3358,25.3617,25.3271,25.3358,87072.0
2018-09-18 14:20:00,29.29,29.31,29.27,29.3,97161.0,25.3271,25.3444,25.3098,25.3358,97161.0
2018-09-18 14:25:00,29.3,29.32,29.29,29.3,217840.0,25.3358,25.353,25.3271,25.3358,217840.0
2018-09-18 14:30:00,29.3,29.42,29.3,29.42,176132.0,25.3358,25.4395,25.3358,25.4395,176132.0
2018-09-18 14:35:00,29.42,29.43,29.35,29.37,92530.0,25.4395,25.4482,25.379,25.3963,92530.0
2018-09-18 14:40:00,29.37,29.43,29.36,29.41,71382.0,25.3963,25.4482,25.3876,25.4309,71382.0
2018-09-18 14:45:00,29.4,29.41,29.38,29.4,36007.0,25.4222,25.4309,25.4049,25.4222,36007.0
2018-09-18 14:50:00,29.4,29.41,29.37,29.37,55309.0,25.4222,25.4309,25.3963,25.3963,55309.0
2018-09-18 14:55:00,29.38,29.41,29.37,29.38,63253.0,25.4049,25.4309,25.3963,25.4049,63253.0
2018-09-18 15:00:00,29.38,29.4,29.37,29.38,74850.0,25.4049,25.4222,25.3963,25.4049,74850.0
2018-09-18 15:05:00,29.39,29.39,29.38,29.39,21848.0,25.4136,25.4136,25.4049,25.4136,21848.0
2018-09-18 15:10:00,29.38,29.39,29.32,29.35,80975.0,25.4049,25.4136,25.353,25.379,80975.0
2018-09-18 15:15:00,29.36,29.37,29.32,29.34,119665.0,25.3876,25.3963,25.353,25.3703,119665.0
2018-09-18 15:20:00,29.35,29.38,29.35,29.37,71854.0,25.379,25.4049,25.379,25.3963,71854.0
2018-09-18 15:25:00,29.37,29.39,29.37,29.39,62812.0,25.3963,25.4136,25.3963,25.4136,62812.0
2018-09-18 15:30:00,29.39,29.39,29.36,29.37,99854.0,25.4136,25.4136,25.3876,25.3963,99854.0
2018-09-18 15:35:00,29.36,29.4,29.34,29.4,122951.0,25.3876,25.4222,25.3703,25.4222,122951.0
2018-09-18 15:40:00,29.4,29.41,29.36,29.36,122640.0,25.4222,25.4309,25.3876,25.3876,122640.0
2018-09-18 15:45:00,29.36,29.36,29.27,29.28,388624.0,25.3876,25.3876,25.3098,25.3185,388624.0
2018-09-18 15:50:00,29.27,29.28,29.26,29.27,264438.0,25.3098,25.3185,25.3012,25.3098,264438.0
2018-09-18 15:55:00,29.27,29.3,29.25,29.28,588888.0,25.3098,25.3358,25.2925,25.3185,588888.0
2018-09-19 09:30:00,29.36,29.45,29.29,29.44,182822.0,25.3876,25.4655,25.3271,25.4568,182822.0
2018-09-19 09:35:00,29.43,29.56,29.43,29.49,159277.0,25.4482,25.5606,25.4482,25.5,159277.0
2018-09-19 09:40:00,29.51,29.53,29.46,29.48,106287.0,25.5173,25.5346,25.4741,25.4914,106287.0
2018-09-19 09:45:00,29.48,29.48,29.32,29.37,236321.0,25.4914,25.4914,25.353,25.3963,236321.0
2018-09-19 09:50:00,29.37,29.44,29.36,29.43,110109.0,25.3963,25.4568,25.3876,25.4482,110109.0
2018-09-19 09:55:00,29.44,29.53,29.43,29.53,131259.0,25.4568,25.5346,25.4482,25.5346,131259.0
2018-09-19 10:00:00,29.54,29.54,29.47,29.5,87991.0,25.5433,25.5433,25.4828,25.5087,87991.0
2018-09-19 10:05:00,29.51,29.55,29.49,29.55,78778.0,25.5173,25.5519,25.5,25.5519,78778.0
2018-09-19 10:10:00,29.55,29.6,29.53,29.53,97521.0,25.5519,25.5952,25.5346,25.5346,97521.0
2018-09-19 10:15:00,29.53,29.59,29.52,29.53,102018.0,25.5346,25.5865,25.526,25.5346,102018.0
2018-09-19 10:20:00,29.54,29.57,29.52,29.54,75456.0,25.5433,25.5692,25.526,25.5433,75456.0
2018-09-19 10:25:00,29.54,29.63,29.54,29.6,109905.0,25.5433,25.6211,25.5433,25.5952,109905.0
2018-09-19 10:30:00,29.6,29.62,29.44,29.44,198319.0,25.5952,25.6125,25.4568,25.4568,198319.0
2018-09-19 10:35:00,29.45,29.45,29.39,29.42,70802.0,25.4655,25.4655,25.4136,25.4395,70802.0
2018-09-19 10:40:00,29.42,29.43,29.38,29.43,119959.0,25.4395,25.4482,25.4049,25.4482,119959.0
2018-09-19 10:45:00,29.43,29.43,29.39,29.41,78386.0,25.4482,25.4482,25.4136,25.4309,78386.0
2018-09-19 10:50:00,29.41,29.47,29.41,29.45,68103.0,25.4309,25.4828,25.4309,25.4655,68103.0
2018-09-19 10:55:00,29.44,29.45,29.35,29.37,110359.0,25.4568,25.4655,25.379,25.3963,110359.0
2018-09-19 11:00:00,29.37,29.42,29.37,29.42,72870.0,25.3963,25.4395,25.3963,25.4395,72870.0
2018-09-19 11:05:00,29.41,29.47,29.41,29.47,81670.0,25.4309,25.4828,25.4309,25.4828,81670.0
2018-09-19 11:10:00,29.47,29.5,29.42,29.44,129325.0,25.4828,25.5087,25.4395,25.4568,129325.0
2018-09-19 11:15:00,29.45,29.45,29.37,29.38,64320.0,25.4655,25.4655,25.3963,25.4049,64320.0
2018-09-19 11:20:00,29.39,29.39,29.32,29.33,46474.0,25.4136,25.4136,25.353,25.3617,46474.0
2018-09-19 11:25:00,29.33,29.33,29.26,29.26,58825.0,25.3617,25.3617,25.3012,25.3012,58825.0
2018-09-19 11:30:00,29.26,29.28,29.23,29.25,63137.0,25.3012,25.3185,25.2752,25.2925,63137.0
2018-09-19 11:35:00,29.25,29.27,29.18,29.19,73679.0,25.2925,25.3098,25.232,25.2406,73679.0
2018-09-19 11:40:00,29.18,29.2,29.16,29.18,107417.0,25.232,25.2493,25.2147,25.232,107417.0
2018-09-19 11:45:00,29.19,29.23,29.16,29.2,58941.0,25.2406,25.2752,25.2147,25.2493,58941.0
2018-09-19 11:50:00,29.21,29.26,29.2,29.21,54906.0,25.2579,25.3012,25.2493,25.2579,54906.0
2018-09-19 11:55:00,29.22,29.26,29.21,29.25,42762.0,25.2666,25.3012,25.2579,25.2925,42762.0
2018-09-19 12:00:00,29.25,29.29,29.24,29.28,83402.0,25.2925,25.3271,25.2839,25.3185,83402.0
2018-09-19 12:05:00,29.28,29.29,29.25,29.27,42511.0,25.3185,25.3271,25.2925,25.3098,42511.0
2018-09-19 12:10:00,29.26,29.27,29.23,29.27,39718.0,25.3012,25.3098,25.2752,25.3098,39718.0
2018-09-19 12:15:00,29.27,29.29,29.24,29.27,64596.0,25.3098,25.3271,25.2839,25.3098,64596.0
2018-09-19 12:20:00,29.28,29.28,29.26,29.28,28727.0,25.3185,25.3185,25.3012,25.3185,28727.0
2018-09-19 12:25:00,29.28,29.3,29.24,29.25,33976.0,25.3185,25.3358,25.2839,25.2925,33976.0
2018-09-19 12:30:00,29.25,29.27,29.19,29.19,62916.0,25.2925,25.3098,25.2406,25.2406,62916.0
2018-09-19 12:35:00,29.19,29.2,29.14,29.14,41224.0,25.2406,25.2493,25.1974,25.1974,41224.0
2018-09-19 12:40:00,29.14,29.17,29.12,29.17,37970.0,25.1974,25.2233,25.1801,25.2233,37970.0
2018-09-19 12:45:00,29.17,29.2,29.16,29.2,124078.0,25.2233,25.2493,25.2147,25.2493,124078.0
2018-09-19 12:50:00,29.2,29.2,29.16,29.18,52714.0,25.2493,25.2493,25.2147,25.232,52714.0
2018-09-19 12:55:00,29.19,29.19,29.12,29.16,51330.0,25.2406,25.2406,25.1801,25.2147,51330.0
2018-09-19 13:00:00,29.17,29.17,29.1,29.14,35947.0,25.2233,25.2233,25.1628,25.1974,35947.0
2018-09-19 13:05:00,29.14,29.17,29.14,29.16,52833.0,25.1974,25.2233,25.1974,25.2147,52833.0
2018-09-19 13:10:00,29.17,29.19,29.16,29.18,32495.0,25.2233,25.2406,25.2147,25.232,32495.0
2018-09-19 13:15:00,29.17,29.21,29.15,29.21,59452.0,25.2233,25.2579,25.206,25.2579,59452.0
2018-09-19 13:20:00,29.21,29.22,29.19,29.21,55707.0,25.2579,25.2666,25.2406,25.2579,55707.0
2018-09-19 13:25:00,29.22,29.22,29.2,29.21,19413.0,25.2666,25.2666,25.2493,25.2579,19413.0
2018-09-19 13:30:00,29.21,29.21,29.17,29.18,39195.0,25.2579,25.2579,25.2233,25.232,39195.0
2018-09-19 13:35:00,29.18,29.18,29.17,29.17,17225.0,25.232,25.232,25.2233,25.2233,17225.0
2018-09-19 13:40:00,29.18,29.19,29.17,29.18,49606.0,25.232,25.2406,25.2233,25.232,49606.0
2018-09-19 13:45:00,29.19,29.2,29.17,29.19,84949.0,25.2406,25.2493,25.2233,25.2406,84949.0
2018-09-19 13:50:00,29.19,29.2,29.19,29.2,28301.0,25.2406,25.2493,25.2406,25.2493,28301.0
2018-09-19 13:55:00,29.19,29.2,29.19,29.19,24877.0,25.2406,25.2493,25.2406,25.2406,24877.0
2018-09-19 14:00:00,29.2,29.23,29.19,29.19,70591.0,25.2493,25.2752,25.2406,25.2406,70591.0
2018-09-19 14:05:00,29.2,29.21,29.19,29.2,31156.0,25.2493,25.2579,25.2406,25.2493,31156.0
2018-09-19 14:10:00,29.21,29.21,29.19,29.21,68695.0,25.2579,25.2579,25.2406,25.2579,68695.0
2018-09-19 14:15:00,29.21,29.21,29.2,29.2,62222.0,25.2579,25.2579,25.2493,25.2493,62222.0
2018-09-19 14:20:00,29.21,29.21,29.16,29.16,48611.0,25.2579,25.2579,25.2147,25.2147,48611.0
2018-09-19 14:25:00,29.17,29.19,29.16,29.19,54067.0,25.2233,25.2406,25.2147,25.2406,54067.0
2018-09-19 14:30:00,29.19,29.19,29.18,29.19,23811.0,25.2406,25.2406,25.232,25.2406,23811.0
2018-09-19 14:35:00,29.19,29.19,29.18,29.18,15003.0,25.2406,25.2406,25.232,25.232,15003.0
2018-09-19 14:40:00,29.19,29.19,29.17,29.18,56881.0,25.2406,25.2406,25.2233,25.232,56881.0
2018-09-19 14:45:00,29.19,29.19,29.18,29.18,36015.0,25.2406,25.2406,25.232,25.232,36015.0
2018-09-19 14:50:00,29.18,29.19,29.09,29.09,123616.0,25.232,25.2406,25.1542,25.1542,123616.0
2018-09-19 14:55:00,29.09,29.09,29.06,29.07,47269.0,25.1542,25.1542,25.1282,25.1369,47269.0
2018-09-19 15:00:00,29.07,29.1,29.06,29.1,94649.0,25.1369,25.1628,25.1282,25.1628,94649.0
2018-09-19 15:05:00,29.1,29.13,29.08,29.13,64483.0,25.1628,25.1888,25.1455,25.1888,64483.0
2018-09-19 15:10:00,29.13,29.13,29.11,29.13,44043.0,25.1888,25.1888,25.1715,25.1888,44043.0
2018-09-19 15:15:00,29.13,29.13,28.37,28.89,1645577.0,25.1888,25.1888,24.5316,24.9812,1645577.0
2018-09-19 15:20:00,28.91,28.96,28.78,28.88,400041.0,24.9985,25.0418,24.8861,24.9726,400041.0
2018-09-19 15:25:00,28.87,28.9,28.71,28.73,320970.0,24.9639,24.9899,24.8256,24.8429,320970.0
2018-09-19 15:30:00,28.73,28.75,28.68,28.74,191892.0,24.8429,24.8602,24.7996,24.8515,191892.0
2018-09-19 15:35:00,28.75,28.88,28.74,28.79,163085.0,24.8602,24.9726,24.8515,24.8948,163085.0
2018-09-19 15:40:00,28.79,28.84,28.77,28.84,219536.0,24.8948,24.938,24.8775,24.938,219536.0
2018-09-19 15:45:00,28.84,28.88,28.8,28.88,180783.0,24.938,24.9726,24.9034,24.9726,180783.0
2018-09-19 15:50:00,28.88,28.93,28.87,28.91,253472.0,24.9726,25.0158,24.9639,24.9985,253472.0
2018-09-19 15:55:00,28.91,28.93,28.87,28.88,557506.0,24.9985,25.0158,24.9639,24.9726,557506.0
2018-09-20 09:30:00,28.98,29.07,28.76,28.79,244489.0,25.059,25.1369,24.8688,24.8948,244489.0
2018-09-20 09:35:00,28.79,28.8,28.65,28.79,216578.0,24.8948,24.9034,24.7737,24.8948,216578.0
2018-09-20 09:40:00,28.78,28.79,28.6,28.61,173512.0,24.8861,24.8948,24.7305,24.7391,173512.0
2018-09-20 09:45:00,28.61,28.71,28.55,28.67,344652.0,24.7391,24.8256,24.6872,24.791,344652.0
2018-09-20 09:50:00,28.67,28.69,28.61,28.65,133083.0,24.791,24.8083,24.7391,24.7737,133083.0
2018-09-20 09:55:00,28.65,28.72,28.63,28.65,200286.0,24.7737,24.8342,24.7564,24.7737,200286.0
2018-09-20 10:00:00,28.65,28.7,28.64,28.65,167401.0,24.7737,24.8169,24.7651,24.7737,167401.0
2018-09-20 10:05:00,28.65,28.68,28.63,28.66,303915.0,24.7737,24.7996,24.7564,24.7823,303915.0
2018-09-20 10:10:00,28.65,28.75,28.65,28.71,111121.0,24.7737,24.8602,24.7737,24.8256,111121.0
2018-09-20 10:15:00,28.71,28.79,28.71,28.75,142466.0,24.8256,24.8948,24.8256,24.8602,142466.0
2018-09-20 10:20:00,28.75,28.79,28.71,28.79,125447.0,24.8602,24.8948,24.8256,24.8948,125447.0
2018-09-20 10:25:00,28.79,28.83,28.76,28.77,186903.0,24.8948,24.9293,24.8688,24.8775,186903.0
2018-09-20 10:30:00,28.77,28.81,28.75,28.81,89741.0,24.8775,24.9121,24.8602,24.9121,89741.0
2018-09-20 10:35:00,28.81,28.86,28.77,28.86,273764.0,24.9121,24.9553,24.8775,24.9553,273764.0
2018-09-20 10:40:00,28.86,28.87,28.84,28.87,85250.0,24.9553,24.9639,24.938,24.9639,85250.0
2018-09-20 10:45:00,28.87,28.89,28.86,28.88,51397.0,24.9639,24.9812,24.9553,24.9726,51397.0
2018-09-20 10:50:00,28.88,28.88,28.79,28.8,78534.0,24.9726,24.9726,24.8948,24.9034,78534.0
2018-09-20 10:55:00,28.79,28.82,28.79,28.81,44296.0,24.8948,24.9207,24.8948,24.9121,44296.0
2018-09-20 11:00:00,28.82,28.86,28.8,28.86,67919.0,24.9207,24.9553,24.9034,24.9553,67919.0
2018-09-20 11:05:00,28.86,28.88,28.81,28.86,267084.0,24.9553,24.9726,24.9121,24.9553,267084.0
2018-09-20 11:10:00,28.87,28.94,28.86,28.94,79066.0,24.9639,25.0245,24.9553,25.0245,79066.0
2018-09-20 11:15:00,28.94,28.95,28.92,28.95,74140.0,25.0245,25.0331,25.0072,25.0331,74140.0
2018-09-20 11:20:00,28.95,28.96,28.86,28.91,207093.0,25.0331,25.0418,24.9553,24.9985,207093.0
2018-09-20 11:25:00,28.91,28.92,28.9,28.9,21964.0,24.9985,25.0072,24.9899,24.9899,21964.0
2018-09-20 11:30:00,28.9,28.91,28.85,28.85,59574.0,24.9899,24.9985,24.9466,24.9466,59574.0
2018-09-20 11:35:00,28.85,28.89,28.83,28.89,83431.0,24.9466,24.9812,24.9293,24.9812,83431.0
2018-09-20 11:40:00,28.89,28.93,28.87,28.87,97563.0,24.9812,25.0158,24.9639,24.9639,97563.0
2018-09-20 11:45:00,28.87,28.92,28.85,28.86,41252.0,24.9639,25.0072,24.9466,24.9553,41252.0
2018-09-20 11:50:00,28.86,28.9,28.85,28.89,39406.0,24.9553,24.9899,24.9466,24.9812,39406.0
2018-09-20 11:55:00,28.89,28.95,28.89,28.93,58077.0,24.9812,25.0331,24.9812,25.0158,58077.0
2018-09-20 12:00:00,28.93,28.98,28.93,28.98,54629.0,25.0158,25.059,25.0158,25.059,54629.0
2018-09-20 12:05:00,28.98,29.0,28.96,28.99,56175.0,25.059,25.0763,25.0418,25.0677,56175.0
2018-09-20 12:10:00,28.99,29.04,28.94,28.95,147749.0,25.0677,25.1109,25.0245,25.0331,147749.0
2018-09-20 12:15:00,28.95,29.01,28.95,29.0,284736.0,25.0331,25.085,25.0331,25.0763,284736.0
2018-09-20 12:20:00,29.0,29.01,28.99,29.01,32234.0,25.0763,25.085,25.0677,25.085,32234.0
2018-09-20 12:25:00,29.0,29.01,28.96,28.96,23269.0,25.0763,25.085,25.0418,25.0418,23269.0
2018-09-20 12:30:00,28.97,29.02,28.97,29.0,43183.0,25.0504,25.0936,25.0504,25.0763,43183.0
2018-09-20 12:35:00,29.01,29.03,29.0,29.03,28431.0,25.085,25.1023,25.0763,25.1023,28431.0
2018-09-20 12:40:00,29.02,29.03,28.96,28.98,49218.0,25.0936,25.1023,25.0418,25.059,49218.0
2018-09-20 12:45:00,28.97,29.01,28.97,28.98,46876.0,25.0504,25.085,25.0504,25.059,46876.0
2018-09-20 12:50:00,28.98,28.98,28.94,28.96,24046.0,25.059,25.059,25.0245,25.0418,24046.0
2018-09-20 12:55:00,28.96,28.96,28.91,28.91,26135.0,25.0418,25.0418,24.9985,24.9985,26135.0
2018-09-20 13:00:00,28.92,28.94,28.91,28.94,47908.0,25.0072,25.0245,24.9985,25.0245,47908.0
2018-09-20 13:05:00,28.94,28.96,28.94,28.96,36176.0,25.0245,25.0418,25.0245,25.0418,36176.0
2018-09-20 13:10:00,28.96,28.96,28.94,28.94,17608.0,25.0418,25.0418,25.0245,25.0245,17608.0
2018-09-20 13:15:00,28.94,28.94,28.91,28.92,32389.0,25.0245,25.0245,24.9985,25.0072,32389.0
2018-09-20 13:20:00,28.93,28.93,28.91,28.92,29617.0,25.0158,25.0158,24.9985,25.0072,29617.0
2018-09-20 13:25:00,28.91,28.92,28.88,28.92,52329.0,24.9985,25.0072,24.9726,25.0072,52329.0
2018-09-20 13:30:00,28.9,28.96,28.9,28.93,86058.0,24.9899,25.0418,24.9899,25.0158,86058.0
2018-09-20 13:35:00,28.93,28.93,28.9,28.92,19388.0,25.0158,25.0158,24.9899,25.0072,19388.0
2018-09-20 13:40:00,28.92,28.93,28.9,28.9,27722.0,25.0072,25.0158,24.9899,24.9899,27722.0
2018-09-20 13:45:00,28.9,28.95,28.88,28.94,69059.0,24.9899,25.0331,24.9726,25.0245,69059.0
2018-09-20 13:50:00,28.94,28.97,28.93,28.94,54090.0,25.0245,25.0504,25.0158,25.0245,54090.0
2018-09-20 13:55:00,28.94,28.96,28.93,28.96,31203.0,25.0245,25.0418,25.0158,25.0418,31203.0
2018-09-20 14:00:00,28.96,28.96,28.95,28.95,17423.0,25.0418,25.0418,25.0331,25.0331,17423.0
2018-09-20 14:05:00,28.95,28.96,28.95,28.96,18536.0,25.0331,25.0418,25.0331,25.0418,18536.0
2018-09-20 14:10:00,28.96,28.99,28.95,28.98,70811.0,25.0418,25.0677,25.0331,25.059,70811.0
2018-09-20 14:15:00,28.98,29.01,28.97,29.0,55680.0,25.059,25.085,25.0504,25.0763,55680.0
2018-09-20 14:20:00,29.0,29.01,29.0,29.0,56644.0,25.0763,25.085,25.0763,25.0763,56644.0
2018-09-20 14:25:00,29.0,29.02,28.98,29.02,33363.0,25.0763,25.0936,25.059,25.0936,33363.0
2018-09-20 14:30:00,29.02,29.02,28.99,29.02,91167.0,25.0936,25.0936,25.0677,25.0936,91167.0
2018-09-20 14:35:00,29.02,29.07,29.01,29.04,94278.0,25.0936,25.1369,25.085,25.1109,94278.0
2018-09-20 14:40:00,29.05,29.06,29.03,29.05,60051.0,25.1196,25.1282,25.1023,25.1196,60051.0
2018-09-20 14:45:00,29.06,29.1,29.05,29.1,70355.0,25.1282,25.1628,25.1196,25.1628,70355.0
2018-09-20 14:50:00,29.09,29.1,29.08,29.09,61630.0,25.1542,25.1628,25.1455,25.1542,61630.0
2018-09-20 14:55:00,29.09,29.09,29.08,29.08,58622.0,25.1542,25.1542,25.1455,25.1455,58622.0
2018-09-20 15:00:00,29.09,29.1,29.08,29.09,66659.0,25.1542,25.1628,25.1455,25.1542,66659.0
2018-09-20 15:05:00,29.1,29.1,29.08,29.08,52059.0,25.1628,25.1628,25.1455,25.1455,52059.0
2018-09-20 15:10:00,29.08,29.09,29.04,29.08,85938.0,25.1455,25.1542,25.1109,25.1455,85938.0
2018-09-20 15:15:00,29.08,29.11,29.05,29.11,63326.0,25.1455,25.1715,25.1196,25.1715,63326.0
2018-09-20 15:20:00,29.11,29.12,29.08,29.09,71155.0,25.1715,25.1801,25.1455,25.1542,71155.0
2018-09-20 15:25:00,29.09,29.1,29.08,29.09,30010.0,25.1542,25.1628,25.1455,25.1542,30010.0
2018-09-20 15:30:00,29.09,29.11,29.08,29.09,120527.0,25.1542,25.1715,25.1455,25.1542,120527.0
2018-09-20 15:35:00,29.09,29.1,29.08,29.1,51004.0,25.1542,25.1628,25.1455,25.1628,51004.0
2018-09-20 15:40:00,29.09,29.15,29.09,29.11,204909.0,25.1542,25.206,25.1542,25.1715,204909.0
2018-09-20 15:45:00,29.11,29.22,29.1,29.21,364384.0,25.1715,25.2666,25.1628,25.2579,364384.0
2018-09-20 15:50:00,29.21,29.22,29.17,29.18,205345.0,25.2579,25.2666,25.2233,25.232,205345.0
2018-09-20 15:55:00,29.18,29.2,29.17,29.18,505296.0,25.232,25.2493,25.2233,25.232,505296.0
2018-09-21 09:30:00,29.43,29.64,29.3,29.59,1688121.0,25.4482,25.6298,25.3358,25.5865,1688121.0
2018-09-21 09:35:00,29.58,29.79,29.58,29.65,180309.0,25.5779,25.7595,25.5779,25.6384,180309.0
2018-09-21 09:40:00,29.64,29.7,29.57,29.7,76106.0,25.6298,25.6816,25.5692,25.6816,76106.0
2018-09-21 09:45:00,29.7,29.78,29.63,29.64,95358.0,25.6816,25.7508,25.6211,25.6298,95358.0
2018-09-21 09:50:00,29.63,29.65,29.54,29.64,54568.0,25.6211,25.6384,25.5433,25.6298,54568.0
2018-09-21 09:55:00,29.65,29.67,29.57,29.58,64192.0,25.6384,25.6557,25.5692,25.5779,64192.0
2018-09-21 10:00:00,29.57,29.61,29.56,29.56,96313.0,25.5692,25.6038,25.5606,25.5606,96313.0
2018-09-21 10:05:00,29.56,29.58,29.52,29.56,74460.0,25.5606,25.5779,25.526,25.5606,74460.0
2018-09-21 10:10:00,29.56,29.6,29.51,29.54,108768.0,25.5606,25.5952,25.5173,25.5433,108768.0
2018-09-21 10:15:00,29.55,29.59,29.48,29.51,141678.0,25.5519,25.5865,25.4914,25.5173,141678.0
2018-09-21 10:20:00,29.51,29.6,29.5,29.6,121615.0,25.5173,25.5952,25.5087,25.5952,121615.0
2018-09-21 10:25:00,29.61,29.62,29.59,29.59,68515.0,25.6038,25.6125,25.5865,25.5865,68515.0
2018-09-21 10:30:00,29.59,29.61,29.55,29.56,100424.0,25.5865,25.6038,25.5519,25.5606,100424.0
2018-09-21 10:35:00,29.57,29.59,29.53,29.54,129008.0,25.5692,25.5865,25.5346,25.5433,129008.0
2018-09-21 10:40:00,29.54,29.6,29.54,29.6,53844.0,25.5433,25.5952,25.5433,25.5952,53844.0
2018-09-21 10:45:00,29.59,29.62,29.58,29.6,74310.0,25.5865,25.6125,25.5779,25.5952,74310.0
2018-09-21 10:50:00,29.6,29.62,29.59,29.61,45798.0,25.5952,25.6125,25.5865,25.6038,45798.0
2018-09-21 10:55:00,29.61,29.63,29.57,29.62,46515.0,25.6038,25.6211,25.5692,25.6125,46515.0
2018-09-21 11:00:00,29.62,29.68,29.62,29.65,87901.0,25.6125,25.6643,25.6125,25.6384,87901.0
2018-09-21 11:05:00,29.65,29.66,29.61,29.64,67757.0,25.6384,25.647,25.6038,25.6298,67757.0
2018-09-21 11:10:00,29.64,29.65,29.56,29.57,96510.0,25.6298,25.6384,25.5606,25.5692,96510.0
2018-09-21 11:15:00,29.56,29.57,29.55,29.57,26136.0,25.5606,25.5692,25.5519,25.5692,26136.0
2018-09-21 11:20:00,29.57,29.6,29.56,29.6,46683.0,25.5692,25.5952,25.5606,25.5952,46683.0
2018-09-21 11:25:00,29.6,29.62,29.55,29.62,52087.0,25.5952,25.6125,25.5519,25.6125,52087.0
2018-09-21 11:30:00,29.62,29.63,29.58,29.59,77940.0,25.6125,25.6211,25.5779,25.5865,77940.0
2018-09-21 11:35:00,29.59,29.62,29.58,29.62,39484.0,25.5865,25.6125,25.5779,25.6125,39484.0
2018-09-21 11:40:00,29.62,29.62,29.59,29.61,37347.0,25.6125,25.6125,25.5865,25.6038,37347.0
2018-09-21 11:45:00,29.61,29.62,29.58,29.58,21800.0,25.6038,25.6125,25.5779,25.5779,21800.0
2018-09-21 11:50:00,29.58,29.62,29.57,29.61,138546.0,25.5779,25.6125,25.5692,25.6038,138546.0
2018-09-21 11:55:00,29.6,29.61,29.57,29.6,144556.0,25.5952,25.6038,25.5692,25.5952,144556.0
2018-09-21 12:00:00,29.59,29.63,29.58,29.6,104386.0,25.5865,25.6211,25.5779,25.5952,104386.0
2018-09-21 12:05:00,29.6,29.62,29.58,29.61,132189.0,25.5952,25.6125,25.5779,25.6038,132189.0
2018-09-21 12:10:00,29.61,29.62,29.59,29.61,86657.0,25.6038,25.6125,25.5865,25.6038,86657.0
2018-09-21 12:15:00,29.61,29.66,29.6,29.65,31644.0,25.6038,25.647,25.5952,25.6384,31644.0
2018-09-21 12:20:00,29.65,29.68,29.63,29.68,30637.0,25.6384,25.6643,25.6211,25.6643,30637.0
2018-09-21 12:25:00,29.68,29.71,29.67,29.7,46618.0,25.6643,25.6903,25.6557,25.6816,46618.0
2018-09-21 12:30:00,29.7,29.72,29.68,29.68,37048.0,25.6816,25.6989,25.6643,25.6643,37048.0
2018-09-21 12:35:00,29.68,29.7,29.66,29.7,39199.0,25.6643,25.6816,25.647,25.6816,39199.0
2018-09-21 12:40:00,29.7,29.71,29.68,29.7,67987.0,25.6816,25.6903,25.6643,25.6816,67987.0
2018-09-21 12:45:00,29.69,29.72,29.66,29.72,87287.0,25.673,25.6989,25.647,25.6989,87287.0
2018-09-21 12:50:00,29.71,29.76,29.71,29.76,60062.0,25.6903,25.7335,25.6903,25.7335,60062.0
2018-09-21 12:55:00,29.76,29.78,29.75,29.76,66536.0,25.7335,25.7508,25.7249,25.7335,66536.0
2018-09-21 13:00:00,29.75,29.77,29.75,29.76,71089.0,25.7249,25.7422,25.7249,25.7335,71089.0
2018-09-21 13:05:00,29.76,29.77,29.75,29.76,57000.0,25.7335,25.7422,25.7249,25.7335,57000.0
2018-09-21 13:10:00,29.77,29.78,29.75,29.76,92678.0,25.7422,25.7508,25.7249,25.7335,92678.0
2018-09-21 13:15:00,29.75,29.77,29.74,29.77,66654.0,25.7249,25.7422,25.7162,25.7422,66654.0
2018-09-21 13:20:00,29.76,29.77,29.74,29.75,51940.0,25.7335,25.7422,25.7162,25.7249,51940.0
2018-09-21 13:25:00,29.76,29.77,29.73,29.73,51645.0,25.7335,25.7422,25.7076,25.7076,51645.0
2018-09-21 13:30:00,29.72,29.72,29.67,29.69,48998.0,25.6989,25.6989,25.6557,25.673,48998.0
2018-09-21 13:35:00,29.68,29.7,29.68,29.69,27110.0,25.6643,25.6816,25.6643,25.673,27110.0
2018-09-21 13:40:00,29.69,29.7,29.67,29.68,78454.0,25.673,25.6816,25.6557,25.6643,78454.0
2018-09-21 13:45:00,29.68,29.71,29.67,29.7,72984.0,25.6643,25.6903,25.6557,25.6816,72984.0
2018-09-21 13:50:00,29.7,29.71,29.68,29.7,24501.0,25.6816,25.6903,25.6643,25.6816,24501.0
2018-09-21 13:55:00,29.7,29.74,29.68,29.74,48086.0,25.6816,25.7162,25.6643,25.7162,48086.0
2018-09-21 14:00:00,29.74,29.76,29.7,29.71,60648.0,25.7162,25.7335,25.6816,25.6903,60648.0
2018-09-21 14:05:00,29.71,29.71,29.7,29.7,13647.0,25.6903,25.6903,25.6816,25.6816,13647.0
2018-09-21 14:10:00,29.7,29.71,29.65,29.66,64601.0,25.6816,25.6903,25.6384,25.647,64601.0
2018-09-21 14:15:00,29.66,29.72,29.66,29.7,59311.0,25.647,25.6989,25.647,25.6816,59311.0
2018-09-21 14:20:00,29.7,29.72,29.69,29.71,43269.0,25.6816,25.6989,25.673,25.6903,43269.0
2018-09-21 14:25:00,29.71,29.73,29.71,29.72,15997.0,25.6903,25.7076,25.6903,25.6989,15997.0
2018-09-21 14:30:00,29.72,29.74,29.72,29.74,52451.0,25.6989,25.7162,25.6989,25.7162,52451.0
2018-09-21 14:35:00,29.73,29.74,29.71,29.71,51379.0,25.7076,25.7162,25.6903,25.6903,51379.0
2018-09-21 14:40:00,29.71,29.76,29.71,29.74,68001.0,25.6903,25.7335,25.6903,25.7162,68001.0
2018-09-21 14:45:00,29.74,29.75,29.73,29.74,43014.0,25.7162,25.7249,25.7076,25.7162,43014.0
2018-09-21 14:50:00,29.74,29.75,29.73,29.73,40003.0,25.7162,25.7249,25.7076,25.7076,40003.0
2018-09-21 14:55:00,29.74,29.75,29.73,29.74,63409.0,25.7162,25.7249,25.7076,25.7162,63409.0
2018-09-21 15:00:00,29.74,29.75,29.73,29.74,37484.0,25.7162,25.7249,25.7076,25.7162,37484.0
2018-09-21 15:05:00,29.74,29.78,29.73,29.77,99869.0,25.7162,25.7508,25.7076,25.7422,99869.0
2018-09-21 15:10:00,29.77,29.77,29.72,29.77,137665.0,25.7422,25.7422,25.6989,25.7422,137665.0
2018-09-21 15:15:00,29.76,29.77,29.73,29.76,142845.0,25.7335,25.7422,25.7076,25.7335,142845.0
2018-09-21 15:20:00,29.76,29.77,29.73,29.74,110783.0,25.7335,25.7422,25.7076,25.7162,110783.0
2018-09-21 15:25:00,29.74,29.78,29.74,29.78,181681.0,25.7162,25.7508,25.7162,25.7508,181681.0
2018-09-21 15:30:00,29.78,29.84,29.75,29.82,256400.0,25.7508,25.8027,25.7249,25.7854,256400.0
2018-09-21 15:35:00,29.82,29.91,29.77,29.89,308867.0,25.7854,25.8632,25.7422,25.8459,308867.0
2018-09-21 15:40:00,29.89,29.92,29.85,29.91,358027.0,25.8459,25.8719,25.8113,25.8632,358027.0
2018-09-21 15:45:00,29.92,29.93,29.83,29.91,521057.0,25.8719,25.8805,25.794,25.8632,521057.0
2018-09-21 15:50:00,29.9,29.97,29.9,29.94,593049.0,25.8546,25.9151,25.8546,25.8892,593049.0
2018-09-21 15:55:00,29.95,30.0,29.92,29.95,1318480.0,25.8978,25.941,25.8719,25.8978,1318480.0
2018-09-24 09:30:00,29.79,30.27,29.78,30.12,287984.0,25.7595,26.1745,25.7508,26.0448,287984.0
2018-09-24 09:35:00,30.12,30.16,30.07,30.14,131152.0,26.0448,26.0794,26.0016,26.0621,131152.0
2018-09-24 09:40:00,30.13,30.16,30.06,30.15,117928.0,26.0535,26.0794,25.9929,26.0708,117928.0
2018-09-24 09:45:00,30.15,30.16,30.09,30.14,154532.0,26.0708,26.0794,26.0189,26.0621,154532.0
2018-09-24 09:50:00,30.15,30.15,30.06,30.1,112974.0,26.0708,26.0708,25.9929,26.0275,112974.0
2018-09-24 09:55:00,30.1,30.17,30.08,30.17,71779.0,26.0275,26.088,26.0102,26.088,71779.0
2018-09-24 10:00:00,30.17,30.29,30.16,30.22,108646.0,26.088,26.1918,26.0794,26.1313,108646.0
2018-09-24 10:05:00,30.22,30.28,30.19,30.28,60942.0,26.1313,26.1832,26.1053,26.1832,60942.0
2018-09-24 10:10:00,30.28,30.34,30.27,30.32,85968.0,26.1832,26.235,26.1745,26.2177,85968.0
2018-09-24 10:15:00,30.31,30.33,30.29,30.31,77654.0,26.2091,26.2264,26.1918,26.2091,77654.0
2018-09-24 10:20:00,30.3,30.31,30.27,30.3,81801.0,26.2005,26.2091,26.1745,26.2005,81801.0
2018-09-24 10:25:00,30.29,30.32,30.19,30.2,75328.0,26.1918,26.2177,26.1053,26.114,75328.0
2018-09-24 10:30:00,30.19,30.2,30.11,30.12,59463.0,26.1053,26.114,26.0362,26.0448,59463.0
2018-09-24 10:35:00,30.11,30.13,29.98,29.99,96677.0,26.0362,26.0535,25.9238,25.9324,96677.0
2018-09-24 10:40:00,29.99,30.02,29.89,29.92,90772.0,25.9324,25.9583,25.8459,25.8719,90772.0
2018-09-24 10:45:00,29.92,29.95,29.84,29.95,97096.0,25.8719,25.8978,25.8027,25.8978,97096.0
2018-09-24 10:50:00,29.95,29.98,29.9,29.91,99401.0,25.8978,25.9238,25.8546,25.8632,99401.0
2018-09-24 10:55:00,29.91,29.94,29.87,29.89,923700.0,25.8632,25.8892,25.8286,25.8459,923700.0
2018-09-24 11:00:00,29.89,29.91,29.76,29.84,148353.0,25.8459,25.8632,25.7335,25.8027,148353.0
2018-09-24 11:05:00,29.84,29.87,29.79,29.87,75073.0,25.8027,25.8286,25.7595,25.8286,75073.0
2018-09-24 11:10:00,29.86,29.91,29.78,29.8,235452.0,25.82,25.8632,25.7508,25.7681,235452.0
2018-09-24 11:15:00,29.8,29.88,29.78,29.88,59774.0,25.7681,25.8373,25.7508,25.8373,59774.0
2018-09-24 11:20:00,29.87,29.88,29.8,29.87,404376.0,25.8286,25.8373,25.7681,25.8286,404376.0
2018-09-24 11:25:00,29.87,29.88,29.79,29.82,77537.0,25.8286,25.8373,25.7595,25.7854,77537.0
2018-09-24 11:30:00,29.82,29.82,29.75,29.75,47583.0,25.7854,25.7854,25.7249,25.7249,47583.0
2018-09-24 11:35:00,29.75,29.77,29.72,29.77,55232.0,25.7249,25.7422,25.6989,25.7422,55232.0
2018-09-24 11:40:00,29.77,29.82,29.77,29.82,55786.0,25.7422,25.7854,25.7422,25.7854,55786.0
2018-09-24 11:45:00,29.82,29.91,29.81,29.9,434012.0,25.7854,25.8632,25.7768,25.8546,434012.0
2018-09-24 11:50:00,29.9,29.9,29.8,29.8,196472.0,25.8546,25.8546,25.7681,25.7681,196472.0
2018-09-24 11:55:00,29.8,29.87,29.8,29.85,52539.0,25.7681,25.8286,25.7681,25.8113,52539.0
2018-09-24 12:00:00,29.86,29.9,29.83,29.9,52304.0,25.82,25.8546,25.794,25.8546,52304.0
2018-09-24 12:05:00,29.89,29.9,29.86,29.87,31062.0,25.8459,25.8546,25.82,25.8286,31062.0
2018-09-24 12:10:00,29.86,29.88,29.83,29.84,55060.0,25.82,25.8373,25.794,25.8027,55060.0
2018-09-24 12:15:00,29.84,29.86,29.81,29.82,40408.0,25.8027,25.82,25.7768,25.7854,40408.0
2018-09-24 12:20:00,29.81,29.82,29.79,29.82,43769.0,25.7768,25.7854,25.7595,25.7854,43769.0
2018-09-24 12:25:00,29.82,29.88,29.81,29.86,63017.0,25.7854,25.8373,25.7768,25.82,63017.0
2018-09-24 12:30:00,29.87,29.91,29.86,29.9,66723.0,25.8286,25.8632,25.82,25.8546,66723.0
2018-09-24 12:35:00,29.9,29.91,29.85,29.86,57993.0,25.8546,25.8632,25.8113,25.82,57993.0
2018-09-24 12:40:00,29.86,29.87,29.84,29.86,45697.0,25.82,25.8286,25.8027,25.82,45697.0
2018-09-24 12:45:00,29.86,29.87,29.84,29.85,44231.0,25.82,25.8286,25.8027,25.8113,44231.0
2018-09-24 12:50:00,29.84,29.85,29.79,29.8,48402.0,25.8027,25.8113,25.7595,25.7681,48402.0
2018-09-24 12:55:00,29.79,29.82,29.78,29.8,40326.0,25.7595,25.7854,25.7508,25.7681,40326.0
2018-09-24 13:00:00,29.8,29.8,29.77,29.8,42665.0,25.7681,25.7681,25.7422,25.7681,42665.0
2018-09-24 13:05:00,29.79,29.8,29.77,29.77,20151.0,25.7595,25.7681,25.7422,25.7422,20151.0
2018-09-24 13:10:00,29.78,29.78,29.76,29.77,129037.0,25.7508,25.7508,25.7335,25.7422,129037.0
2018-09-24 13:15:00,29.77,29.77,29.72,29.73,34846.0,25.7422,25.7422,25.6989,25.7076,34846.0
2018-09-24 13:20:00,29.73,29.76,29.72,29.75,42937.0,25.7076,25.7335,25.6989,25.7249,42937.0
2018-09-24 13:25:00,29.75,29.76,29.71,29.71,51220.0,25.7249,25.7335,25.6903,25.6903,51220.0
2018-09-24 13:30:00,29.71,29.72,29.69,29.69,51720.0,25.6903,25.6989,25.673,25.673,51720.0
2018-09-24 13:35:00,29.7,29.7,29.68,29.68,37319.0,25.6816,25.6816,25.6643,25.6643,37319.0
2018-09-24 13:40:00,29.68,29.69,29.66,29.69,56239.0,25.6643,25.673,25.647,25.673,56239.0
2018-09-24 13:45:00,29.69,29.69,29.66,29.67,41662.0,25.673,25.673,25.647,25.6557,41662.0
2018-09-24 13:50:00,29.66,29.67,29.63,29.63,66431.0,25.647,25.6557,25.6211,25.6211,66431.0
2018-09-24 13:55:00,29.64,29.68,29.63,29.68,64141.0,25.6298,25.6643,25.6211,25.6643,64141.0
2018-09-24 14:00:00,29.68,29.68,29.66,29.67,29378.0,25.6643,25.6643,25.647,25.6557,29378.0
2018-09-24 14:05:00,29.67,29.68,29.66,29.68,38560.0,25.6557,25.6643,25.647,25.6643,38560.0
2018-09-24 14:10:00,29.68,29.69,29.63,29.64,117865.0,25.6643,25.673,25.6211,25.6298,117865.0
2018-09-24 14:15:00,29.64,29.66,29.63,29.66,44847.0,25.6298,25.647,25.6211,25.647,44847.0
2018-09-24 14:20:00,29.66,29.67,29.62,29.62,56646.0,25.647,25.6557,25.6125,25.6125,56646.0
2018-09-24 14:25:00,29.62,29.62,29.55,29.56,179812.0,25.6125,25.6125,25.5519,25.5606,179812.0
2018-09-24 14:30:00,29.56,29.58,29.55,29.57,35766.0,25.5606,25.5779,25.5519,25.5692,35766.0
2018-09-24 14:35:00,29.57,29.57,29.51,29.55,109455.0,25.5692,25.5692,25.5173,25.5519,109455.0
2018-09-24 14:40:00,29.55,29.55,29.49,29.52,99978.0,25.5519,25.5519,25.5,25.526,99978.0
2018-09-24 14:45:00,29.52,29.52,29.48,29.49,64402.0,25.526,25.526,25.4914,25.5,64402.0
2018-09-24 14:50:00,29.48,29.49,29.45,29.45,77764.0,25.4914,25.5,25.4655,25.4655,77764.0
2018-09-24 14:55:00,29.46,29.55,29.45,29.53,103190.0,25.4741,25.5519,25.4655,25.5346,103190.0
2018-09-24 15:00:00,29.53,29.54,29.5,29.51,64089.0,25.5346,25.5433,25.5087,25.5173,64089.0
2018-09-24 15:05:00,29.52,29.56,29.51,29.54,71587.0,25.526,25.5606,25.5173,25.5433,71587.0
2018-09-24 15:10:00,29.53,29.54,29.5,29.5,91798.0,25.5346,25.5433,25.5087,25.5087,91798.0
2018-09-24 15:15:00,29.51,29.53,29.5,29.53,64488.0,25.5173,25.5346,25.5087,25.5346,64488.0
2018-09-24 15:20:00,29.53,29.54,29.48,29.48,96460.0,25.5346,25.5433,25.4914,25.4914,96460.0
2018-09-24 15:25:00,29.49,29.49,29.46,29.47,74022.0,25.5,25.5,25.4741,25.4828,74022.0
2018-09-24 15:30:00,29.48,29.56,29.47,29.51,179634.0,25.4914,25.5606,25.4828,25.5173,179634.0
2018-09-24 15:35:00,29.51,29.6,29.5,29.59,178809.0,25.5173,25.5952,25.5087,25.5865,178809.0
2018-09-24 15:40:00,29.58,29.6,29.58,29.59,119315.0,25.5779,25.5952,25.5779,25.5865,119315.0
2018-09-24 15:45:00,29.59,29.59,29.54,29.54,402280.0,25.5865,25.5865,25.5433,25.5433,402280.0
2018-09-24 15:50:00,29.54,29.55,29.51,29.54,259447.0,25.5433,25.5519,25.5173,25.5433,259447.0
2018-09-24 15:55:00,29.53,29.62,29.53,29.61,780552.0,25.5346,25.6125,25.5346,25.6038,780552.0
2018-09-25 09:30:00,29.5,29.87,29.5,29.71,170954.0,25.5087,25.8286,25.5087,25.6903,170954.0
2018-09-25 09:35:00,29.72,29.75,29.68,29.73,175343.0,25.6989,25.7249,25.6643,25.7076,175343.0
2018-09-25 09:40:00,29.73,29.78,29.68,29.77,78438.0,25.7076,25.7508,25.6643,25.7422,78438.0
2018-09-25 09:45:00,29.77,29.78,29.68,29.74,175295.0,25.7422,25.7508,25.6643,25.7162,175295.0
2018-09-25 09:50:00,29.74,29.76,29.67,29.68,49895.0,25.7162,25.7335,25.6557,25.6643,49895.0
2018-09-25 09:55:00,29.68,29.68,29.59,29.63,146747.0,25.6643,25.6643,25.5865,25.6211,146747.0
2018-09-25 10:00:00,29.63,29.68,29.62,29.66,113034.0,25.6211,25.6643,25.6125,25.647,113034.0
2018-09-25 10:05:00,29.66,29.66,29.48,29.5,111677.0,25.647,25.647,25.4914,25.5087,111677.0
2018-09-25 10:10:00,29.5,29.57,29.49,29.5,95181.0,25.5087,25.5692,25.5,25.5087,95181.0
2018-09-25 10:15:00,29.5,29.5,29.43,29.45,68497.0,25.5087,25.5087,25.4482,25.4655,68497.0
2018-09-25 10:20:00,29.45,29.52,29.44,29.49,115526.0,25.4655,25.526,25.4568,25.5,115526.0
2018-09-25 10:25:00,29.49,29.54,29.46,29.5,80952.0,25.5,25.5433,25.4741,25.5087,80952.0
2018-09-25 10:30:00,29.5,29.5,29.46,29.48,70229.0,25.5087,25.5087,25.4741,25.4914,70229.0
2018-09-25 10:35:00,29.48,29.51,29.46,29.47,78069.0,25.4914,25.5173,25.4741,25.4828,78069.0
2018-09-25 10:40:00,29.47,29.49,29.45,29.47,70832.0,25.4828,25.5,25.4655,25.4828,70832.0
2018-09-25 10:45:00,29.48,29.49,29.39,29.39,57501.0,25.4914,25.5,25.4136,25.4136,57501.0
2018-09-25 10:50:00,29.39,29.39,29.31,29.31,124790.0,25.4136,25.4136,25.3444,25.3444,124790.0
2018-09-25 10:55:00,29.31,29.36,29.26,29.36,123890.0,25.3444,25.3876,25.3012,25.3876,123890.0
2018-09-25 11:00:00,29.35,29.36,29.25,29.28,157436.0,25.379,25.3876,25.2925,25.3185,157436.0
2018-09-25 11:05:00,29.27,29.33,29.25,29.33,67015.0,25.3098,25.3617,25.2925,25.3617,67015.0
2018-09-25 11:10:00,29.33,29.34,29.27,29.27,46752.0,25.3617,25.3703,25.3098,25.3098,46752.0
2018-09-25 11:15:00,29.27,29.29,29.24,29.24,105098.0,25.3098,25.3271,25.2839,25.2839,105098.0
2018-09-25 11:20:00,29.24,29.34,29.24,29.34,145048.0,25.2839,25.3703,25.2839,25.3703,145048.0
2018-09-25 11:25:00,29.33,29.39,29.3,29.38,55944.0,25.3617,25.4136,25.3358,25.4049,55944.0
2018-09-25 11:30:00,29.38,29.38,29.33,29.37,45278.0,25.4049,25.4049,25.3617,25.3963,45278.0
2018-09-25 11:35:00,29.37,29.42,29.36,29.39,159081.0,25.3963,25.4395,25.3876,25.4136,159081.0
2018-09-25 11:40:00,29.38,29.39,29.36,29.39,30191.0,25.4049,25.4136,25.3876,25.4136,30191.0
2018-09-25 11:45:00,29.39,29.43,29.38,29.41,40808.0,25.4136,25.4482,25.4049,25.4309,40808.0
2018-09-25 11:50:00,29.41,29.45,29.41,29.42,40070.0,25.4309,25.4655,25.4309,25.4395,40070.0
2018-09-25 11:55:00,29.42,29.43,29.39,29.4,63836.0,25.4395,25.4482,25.4136,25.4222,63836.0
2018-09-25 12:00:00,29.4,29.42,29.39,29.41,35281.0,25.4222,25.4395,25.4136,25.4309,35281.0
2018-09-25 12:05:00,29.41,29.41,29.37,29.38,42878.0,25.4309,25.4309,25.3963,25.4049,42878.0
2018-09-25 12:10:00,29.37,29.38,29.29,29.3,71600.0,25.3963,25.4049,25.3271,25.3358,71600.0
2018-09-25 12:15:00,29.3,29.3,29.25,29.26,60312.0,25.3358,25.3358,25.2925,25.3012,60312.0
2018-09-25 12:20:00,29.26,29.32,29.25,29.32,79055.0,25.3012,25.353,25.2925,25.353,79055.0
2018-09-25 12:25:00,29.32,29.36,29.3,29.35,213393.0,25.353,25.3876,25.3358,25.379,213393.0
2018-09-25 12:30:00,29.35,29.42,29.34,29.39,63191.0,25.379,25.4395,25.3703,25.4136,63191.0
2018-09-25 12:35:00,29.39,29.39,29.34,29.34,43455.0,25.4136,25.4136,25.3703,25.3703,43455.0
2018-09-25 12:40:00,29.34,29.35,29.3,29.3,27504.0,25.3703,25.379,25.3358,25.3358,27504.0
2018-09-25 12:45:00,29.3,29.31,29.26,29.28,33928.0,25.3358,25.3444,25.3012,25.3185,33928.0
2018-09-25 12:50:00,29.28,29.3,29.26,29.28,173842.0,25.3185,25.3358,25.3012,25.3185,173842.0
2018-09-25 12:55:00,29.28,29.32,29.28,29.3,42907.0,25.3185,25.353,25.3185,25.3358,42907.0
2018-09-25 13:00:00,29.29,29.3,29.24,29.25,28343.0,25.3271,25.3358,25.2839,25.2925,28343.0
2018-09-25 13:05:00,29.25,29.28,29.24,29.26,29821.0,25.2925,25.3185,25.2839,25.3012,29821.0
2018-09-25 13:10:00,29.27,29.27,29.22,29.22,30156.0,25.3098,25.3098,25.2666,25.2666,30156.0
2018-09-25 13:15:00,29.22,29.23,29.21,29.21,28924.0,25.2666,25.2752,25.2579,25.2579,28924.0
2018-09-25 13:20:00,29.21,29.21,29.19,29.19,32396.0,25.2579,25.2579,25.2406,25.2406,32396.0
2018-09-25 13:25:00,29.19,29.21,29.18,29.19,59734.0,25.2406,25.2579,25.232,25.2406,59734.0
2018-09-25 13:30:00,29.18,29.19,29.16,29.16,30215.0,25.232,25.2406,25.2147,25.2147,30215.0
2018-09-25 13:35:00,29.16,29.17,29.12,29.15,55263.0,25.2147,25.2233,25.1801,25.206,55263.0
2018-09-25 13:40:00,29.14,29.15,29.11,29.13,34368.0,25.1974,25.206,25.1715,25.1888,34368.0
2018-09-25 13:45:00,29.13,29.19,29.12,29.17,66316.0,25.1888,25.2406,25.1801,25.2233,66316.0
2018-09-25 13:50:00,29.16,29.17,29.15,29.16,14794.0,25.2147,25.2233,25.206,25.2147,14794.0
2018-09-25 13:55:00,29.15,29.16,29.13,29.14,24072.0,25.206,25.2147,25.1888,25.1974,24072.0
2018-09-25 14:00:00,29.13,29.17,29.11,29.16,55340.0,25.1888,25.2233,25.1715,25.2147,55340.0
2018-09-25 14:05:00,29.16,29.16,29.13,29.14,17824.0,25.2147,25.2147,25.1888,25.1974,17824.0
2018-09-25 14:10:00,29.13,29.15,29.12,29.15,63509.0,25.1888,25.206,25.1801,25.206,63509.0
2018-09-25 14:15:00,29.14,29.19,29.14,29.19,50884.0,25.1974,25.2406,25.1974,25.2406,50884.0
2018-09-25 14:20:00,29.19,29.19,29.18,29.19,10625.0,25.2406,25.2406,25.232,25.2406,10625.0
2018-09-25 14:25:00,29.19,29.25,29.18,29.25,164008.0,25.2406,25.2925,25.232,25.2925,164008.0
2018-09-25 14:30:00,29.25,29.25,29.2,29.23,56033.0,25.2925,25.2925,25.2493,25.2752,56033.0
2018-09-25 14:35:00,29.23,29.23,29.18,29.19,138611.0,25.2752,25.2752,25.232,25.2406,138611.0
2018-09-25 14:40:00,29.2,29.21,29.19,29.21,43971.0,25.2493,25.2579,25.2406,25.2579,43971.0
2018-09-25 14:45:00,29.21,29.23,29.19,29.19,49991.0,25.2579,25.2752,25.2406,25.2406,49991.0
2018-09-25 14:50:00,29.2,29.2,29.17,29.2,43139.0,25.2493,25.2493,25.2233,25.2493,43139.0
2018-09-25 14:55:00,29.2,29.22,29.19,29.2,112529.0,25.2493,25.2666,25.2406,25.2493,112529.0
2018-09-25 15:00:00,29.2,29.22,29.19,29.21,183352.0,25.2493,25.2666,25.2406,25.2579,183352.0
2018-09-25 15:05:00,29.21,29.23,29.2,29.22,39555.0,25.2579,25.2752,25.2493,25.2666,39555.0
2018-09-25 15:10:00,29.23,29.24,29.19,29.2,86482.0,25.2752,25.2839,25.2406,25.2493,86482.0
2018-09-25 15:15:00,29.2,29.22,29.19,29.21,43974.0,25.2493,25.2666,25.2406,25.2579,43974.0
2018-09-25 15:20:00,29.21,29.21,29.19,29.2,44968.0,25.2579,25.2579,25.2406,25.2493,44968.0
2018-09-25 15:25:00,29.21,29.24,29.2,29.23,61386.0,25.2579,25.2839,25.2493,25.2752,61386.0
2018-09-25 15:30:00,29.24,29.28,29.23,29.28,58760.0,25.2839,25.3185,25.2752,25.3185,58760.0
2018-09-25 15:35:00,29.28,29.3,29.24,29.25,71756.0,25.3185,25.3358,25.2839,25.2925,71756.0
2018-09-25 15:40:00,29.25,29.27,29.23,29.25,93338.0,25.2925,25.3098,25.2752,25.2925,93338.0
2018-09-25 15:45:00,29.25,29.27,29.23,29.25,122207.0,25.2925,25.3098,25.2752,25.2925,122207.0
2018-09-25 15:50:00,29.24,29.27,29.23,29.26,247392.0,25.2839,25.3098,25.2752,25.3012,247392.0
2018-09-25 15:55:00,29.25,29.29,29.25,29.27,511661.0,25.2925,25.3271,25.2925,25.3098,511661.0
2018-09-26 09:30:00,29.36,29.54,29.35,29.48,94014.0,25.3876,25.5433,25.379,25.4914,94014.0
2018-09-26 09:35:00,29.48,29.58,29.47,29.54,66510.0,25.4914,25.5779,25.4828,25.5433,66510.0
2018-09-26 09:40:00,29.54,29.58,29.5,29.58,52726.0,25.5433,25.5779,25.5087,25.5779,52726.0
2018-09-26 09:45:00,29.58,29.6,29.56,29.59,31217.0,25.5779,25.5952,25.5606,25.5865,31217.0
2018-09-26 09:50:00,29.59,29.6,29.47,29.48,50636.0,25.5865,25.5952,25.4828,25.4914,50636.0
2018-09-26 09:55:00,29.47,29.52,29.44,29.51,31184.0,25.4828,25.526,25.4568,25.5173,31184.0
2018-09-26 10:00:00,29.51,29.56,29.5,29.54,41889.0,25.5173,25.5606,25.5087,25.5433,41889.0
2018-09-26 10:05:00,29.54,29.58,29.49,29.58,89348.0,25.5433,25.5779,25.5,25.5779,89348.0
2018-09-26 10:10:00,29.58,29.65,29.57,29.58,81534.0,25.5779,25.6384,25.5692,25.5779,81534.0
2018-09-26 10:15:00,29.58,29.59,29.48,29.52,56053.0,25.5779,25.5865,25.4914,25.526,56053.0
2018-09-26 10:20:00,29.52,29.52,29.44,29.49,157431.0,25.526,25.526,25.4568,25.5,157431.0
2018-09-26 10:25:00,29.49,29.51,29.48,29.5,24151.0,25.5,25.5173,25.4914,25.5087,24151.0
2018-09-26 10:30:00,29.51,29.53,29.49,29.53,20789.0,25.5173,25.5346,25.5,25.5346,20789.0
2018-09-26 10:35:00,29.53,29.53,29.5,29.53,15233.0,25.5346,25.5346,25.5087,25.5346,15233.0
2018-09-26 10:40:00,29.53,29.56,29.5,29.54,52215.0,25.5346,25.5606,25.5087,25.5433,52215.0
2018-09-26 10:45:00,29.54,29.54,29.52,29.54,54595.0,25.5433,25.5433,25.526,25.5433,54595.0
2018-09-26 10:50:00,29.54,29.59,29.53,29.56,46963.0,25.5433,25.5865,25.5346,25.5606,46963.0
2018-09-26 10:55:00,29.57,29.58,29.55,29.57,24082.0,25.5692,25.5779,25.5519,25.5692,24082.0
2018-09-26 11:00:00,29.56,29.58,29.54,29.58,156961.0,25.5606,25.5779,25.5433,25.5779,156961.0
2018-09-26 11:05:00,29.58,29.59,29.45,29.46,65976.0,25.5779,25.5865,25.4655,25.4741,65976.0
2018-09-26 11:10:00,29.47,29.47,29.43,29.43,27614.0,25.4828,25.4828,25.4482,25.4482,27614.0
2018-09-26 11:15:00,29.43,29.44,29.38,29.38,41437.0,25.4482,25.4568,25.4049,25.4049,41437.0
2018-09-26 11:20:00,29.38,29.43,29.37,29.43,51896.0,25.4049,25.4482,25.3963,25.4482,51896.0
2018-09-26 11:25:00,29.43,29.51,29.42,29.51,87601.0,25.4482,25.5173,25.4395,25.5173,87601.0
2018-09-26 11:30:00,29.51,29.54,29.5,29.52,43524.0,25.5173,25.5433,25.5087,25.526,43524.0
2018-09-26 11:35:00,29.53,29.54,29.52,29.53,30293.0,25.5346,25.5433,25.526,25.5346,30293.0
2018-09-26 11:40:00,29.53,29.54,29.51,29.52,29819.0,25.5346,25.5433,25.5173,25.526,29819.0
2018-09-26 11:45:00,29.52,29.54,29.5,29.51,27145.0,25.526,25.5433,25.5087,25.5173,27145.0
2018-09-26 11:50:00,29.51,29.52,29.5,29.52,10013.0,25.5173,25.526,25.5087,25.526,10013.0
2018-09-26 11:55:00,29.52,29.52,29.47,29.48,19772.0,25.526,25.526,25.4828,25.4914,19772.0
2018-09-26 12:00:00,29.48,29.48,29.44,29.45,30663.0,25.4914,25.4914,25.4568,25.4655,30663.0
2018-09-26 12:05:00,29.44,29.48,29.44,29.48,36423.0,25.4568,25.4914,25.4568,25.4914,36423.0
2018-09-26 12:10:00,29.48,29.5,29.48,29.5,19787.0,25.4914,25.5087,25.4914,25.5087,19787.0
2018-09-26 12:15:00,29.5,29.5,29.49,29.49,18545.0,25.5087,25.5087,25.5,25.5,18545.0
2018-09-26 12:20:00,29.49,29.52,29.49,29.52,35238.0,25.5,25.526,25.5,25.526,35238.0
2018-09-26 12:25:00,29.52,29.54,29.5,29.5,25431.0,25.526,25.5433,25.5087,25.5087,25431.0
2018-09-26 12:30:00,29.51,29.52,29.48,29.5,45132.0,25.5173,25.526,25.4914,25.5087,45132.0
2018-09-26 12:35:00,29.5,29.55,29.49,29.54,23437.0,25.5087,25.5519,25.5,25.5433,23437.0
2018-09-26 12:40:00,29.54,29.55,29.53,29.54,18197.0,25.5433,25.5519,25.5346,25.5433,18197.0
2018-09-26 12:45:00,29.54,29.54,29.53,29.53,8205.0,25.5433,25.5433,25.5346,25.5346,8205.0
2018-09-26 12:50:00,29.53,29.54,29.49,29.5,53343.0,25.5346,25.5433,25.5,25.5087,53343.0
2018-09-26 12:55:00,29.51,29.52,29.49,29.5,11868.0,25.5173,25.526,25.5,25.5087,11868.0
2018-09-26 13:00:00,29.49,29.5,29.46,29.46,18308.0,25.5,25.5087,25.4741,25.4741,18308.0
2018-09-26 13:05:00,29.46,29.47,29.42,29.43,40619.0,25.4741,25.4828,25.4395,25.4482,40619.0
2018-09-26 13:10:00,29.43,29.47,29.42,29.46,35246.0,25.4482,25.4828,25.4395,25.4741,35246.0
2018-09-26 13:15:00,29.46,29.49,29.46,29.49,11436.0,25.4741,25.5,25.4741,25.5,11436.0
2018-09-26 13:20:00,29.49,29.49,29.48,29.49,6230.0,25.5,25.5,25.4914,25.5,6230.0
2018-09-26 13:25:00,29.48,29.49,29.47,29.47,43622.0,25.4914,25.5,25.4828,25.4828,43622.0
2018-09-26 13:30:00,29.48,29.48,29.47,29.48,15877.0,25.4914,25.4914,25.4828,25.4914,15877.0
2018-09-26 13:35:00,29.48,29.53,29.46,29.5,72629.0,25.4914,25.5346,25.4741,25.5087,72629.0
2018-09-26 13:40:00,29.5,29.5,29.49,29.49,8797.0,25.5087,25.5087,25.5,25.5,8797.0
2018-09-26 13:45:00,29.5,29.5,29.49,29.5,4354.0,25.5087,25.5087,25.5,25.5087,4354.0
2018-09-26 13:50:00,29.5,29.5,29.49,29.49,6534.0,25.5087,25.5087,25.5,25.5,6534.0
2018-09-26 13:55:00,29.49,29.53,29.49,29.53,26797.0,25.5,25.5346,25.5,25.5346,26797.0
2018-09-26 14:00:00,29.53,29.55,29.51,29.55,32379.0,25.5346,25.5519,25.5173,25.5519,32379.0
2018-09-26 14:05:00,29.55,29.55,29.49,29.49,21660.0,25.5519,25.5519,25.5,25.5,21660.0
2018-09-26 14:10:00,29.5,29.51,29.49,29.5,24043.0,25.5087,25.5173,25.5,25.5087,24043.0
2018-09-26 14:15:00,29.5,29.52,29.48,29.48,23718.0,25.5087,25.526,25.4914,25.4914,23718.0
2018-09-26 14:20:00,29.49,29.52,29.46,29.52,85200.0,25.5,25.526,25.4741,25.526,85200.0
2018-09-26 14:25:00,29.52,29.52,29.49,29.5,24218.0,25.526,25.526,25.5,25.5087,24218.0
2018-09-26 14:30:00,29.5,29.55,29.49,29.54,31867.0,25.5087,25.5519,25.5,25.5433,31867.0
2018-09-26 14:35:00,29.54,29.54,29.5,29.51,32737.0,25.5433,25.5433,25.5087,25.5173,32737.0
2018-09-26 14:40:00,29.5,29.51,29.44,29.44,32556.0,25.5087,25.5173,25.4568,25.4568,32556.0
2018-09-26 14:45:00,29.44,29.47,29.42,29.44,38500.0,25.4568,25.4828,25.4395,25.4568,38500.0
2018-09-26 14:50:00,29.43,29.44,29.41,29.41,24897.0,25.4482,25.4568,25.4309,25.4309,24897.0
2018-09-26 14:55:00,29.41,29.47,29.38,29.46,76622.0,25.4309,25.4828,25.4049,25.4741,76622.0
2018-09-26 15:00:00,29.46,29.48,29.45,29.45,32704.0,25.4741,25.4914,25.4655,25.4655,32704.0
2018-09-26 15:05:00,29.45,29.47,29.42,29.47,150752.0,25.4655,25.4828,25.4395,25.4828,150752.0
2018-09-26 15:10:00,29.46,29.51,29.46,29.49,76105.0,25.4741,25.5173,25.4741,25.5,76105.0
2018-09-26 15:15:00,29.49,29.49,29.46,29.47,22149.0,25.5,25.5,25.4741,25.4828,22149.0
2018-09-26 15:20:00,29.46,29.52,29.46,29.51,44133.0,25.4741,25.526,25.4741,25.5173,44133.0
2018-09-26 15:25:00,29.5,29.52,29.49,29.5,70875.0,25.5087,25.526,25.5,25.5087,70875.0
2018-09-26 15:30:00,29.49,29.51,29.48,29.48,78216.0,25.5,25.5173,25.4914,25.4914,78216.0
2018-09-26 15:35:00,29.49,29.52,29.46,29.47,104225.0,25.5,25.526,25.4741,25.4828,104225.0
2018-09-26 15:40:00,29.47,29.48,29.44,29.45,75922.0,25.4828,25.4914,25.4568,25.4655,75922.0
2018-09-26 15:45:00,29.45,29.45,29.37,29.4,236098.0,25.4655,25.4655,25.3963,25.4222,236098.0
2018-09-26 15:50:00,29.39,29.43,29.38,29.43,194360.0,25.4136,25.4482,25.4049,25.4482,194360.0
2018-09-26 15:55:00,29.43,29.45,29.4,29.41,464500.0,25.4482,25.4655,25.4222,25.4309,464500.0
2018-09-27 09:30:00,28.96,28.98,28.57,28.64,405083.0,25.0418,25.059,24.7045,24.7651,405083.0
2018-09-27 09:35:00,28.64,28.75,28.61,28.74,222697.0,24.7651,24.8602,24.7391,24.8515,222697.0
2018-09-27 09:40:00,28.74,28.9,28.73,28.89,106414.0,24.8515,24.9899,24.8429,24.9812,106414.0
2018-09-27 09:45:00,28.89,28.99,28.87,28.95,136482.0,24.9812,25.0677,24.9639,25.0331,136482.0
2018-09-27 09:50:00,28.95,29.0,28.93,28.97,60711.0,25.0331,25.0763,25.0158,25.0504,60711.0
2018-09-27 09:55:00,28.96,28.99,28.94,28.99,50466.0,25.0418,25.0677,25.0245,25.0677,50466.0
2018-09-27 10:00:00,28.98,29.01,28.93,28.94,60042.0,25.059,25.085,25.0158,25.0245,60042.0
2018-09-27 10:05:00,28.94,28.97,28.93,28.95,66274.0,25.0245,25.0504,25.0158,25.0331,66274.0
2018-09-27 10:10:00,28.95,28.98,28.94,28.97,34371.0,25.0331,25.059,25.0245,25.0504,34371.0
2018-09-27 10:15:00,28.98,29.01,28.97,28.98,57478.0,25.059,25.085,25.0504,25.059,57478.0
2018-09-27 10:20:00,28.98,29.01,28.93,28.96,47469.0,25.059,25.085,25.0158,25.0418,47469.0
2018-09-27 10:25:00,28.96,28.99,28.96,28.98,29072.0,25.0418,25.0677,25.0418,25.059,29072.0
2018-09-27 10:30:00,28.99,29.08,28.99,29.05,66167.0,25.0677,25.1455,25.0677,25.1196,66167.0
2018-09-27 10:35:00,29.06,29.1,29.06,29.09,41857.0,25.1282,25.1628,25.1282,25.1542,41857.0
2018-09-27 10:40:00,29.1,29.13,29.1,29.12,77005.0,25.1628,25.1888,25.1628,25.1801,77005.0
2018-09-27 10:45:00,29.12,29.2,29.11,29.18,120074.0,25.1801,25.2493,25.1715,25.232,120074.0
2018-09-27 10:50:00,29.18,29.18,29.11,29.12,105657.0,25.232,25.232,25.1715,25.1801,105657.0
2018-09-27 10:55:00,29.11,29.11,29.01,29.06,78116.0,25.1715,25.1715,25.085,25.1282,78116.0
2018-09-27 11:00:00,29.06,29.13,29.05,29.13,66942.0,25.1282,25.1888,25.1196,25.1888,66942.0
2018-09-27 11:05:00,29.13,29.16,29.12,29.14,101029.0,25.1888,25.2147,25.1801,25.1974,101029.0
2018-09-27 11:10:00,29.14,29.15,29.07,29.11,48079.0,25.1974,25.206,25.1369,25.1715,48079.0
2018-09-27 11:15:00,29.1,29.14,29.1,29.13,24935.0,25.1628,25.1974,25.1628,25.1888,24935.0
2018-09-27 11:20:00,29.13,29.16,29.12,29.14,51852.0,25.1888,25.2147,25.1801,25.1974,51852.0
2018-09-27 11:25:00,29.14,29.15,29.11,29.13,46387.0,25.1974,25.206,25.1715,25.1888,46387.0
2018-09-27 11:30:00,29.13,29.14,29.09,29.11,35356.0,25.1888,25.1974,25.1542,25.1715,35356.0
2018-09-27 11:35:00,29.11,29.12,29.08,29.09,40543.0,25.1715,25.1801,25.1455,25.1542,40543.0
2018-09-27 11:40:00,29.09,29.12,29.07,29.12,23551.0,25.1542,25.1801,25.1369,25.1801,23551.0
2018-09-27 11:45:00,29.12,29.15,29.11,29.15,59167.0,25.1801,25.206,25.1715,25.206,59167.0
2018-09-27 11:50:00,29.15,29.22,29.14,29.21,102517.0,25.206,25.2666,25.1974,25.2579,102517.0
2018-09-27 11:55:00,29.21,29.22,29.19,29.21,25286.0,25.2579,25.2666,25.2406,25.2579,25286.0
2018-09-27 12:00:00,29.22,29.24,29.21,29.23,36472.0,25.2666,25.2839,25.2579,25.2752,36472.0
2018-09-27 12:05:00,29.23,29.27,29.22,29.26,33213.0,25.2752,25.3098,25.2666,25.3012,33213.0
2018-09-27 12:10:00,29.26,29.29,29.26,29.28,30858.0,25.3012,25.3271,25.3012,25.3185,30858.0
2018-09-27 12:15:00,29.29,29.31,29.28,29.29,73192.0,25.3271,25.3444,25.3185,25.3271,73192.0
2018-09-27 12:20:00,29.29,29.32,29.27,29.29,59904.0,25.3271,25.353,25.3098,25.3271,59904.0
2018-09-27 12:25:00,29.29,29.29,29.22,29.24,65165.0,25.3271,25.3271,25.2666,25.2839,65165.0
2018-09-27 12:30:00,29.24,29.26,29.19,29.23,56937.0,25.2839,25.3012,25.2406,25.2752,56937.0
2018-09-27 12:35:00,29.22,29.23,29.2,29.21,28791.0,25.2666,25.2752,25.2493,25.2579,28791.0
2018-09-27 12:40:00,29.21,29.21,29.16,29.17,48329.0,25.2579,25.2579,25.2147,25.2233,48329.0
2018-09-27 12:45:00,29.16,29.17,29.14,29.16,108746.0,25.2147,25.2233,25.1974,25.2147,108746.0
2018-09-27 12:50:00,29.15,29.16,29.13,29.13,25141.0,25.206,25.2147,25.1888,25.1888,25141.0
2018-09-27 12:55:00,29.14,29.17,29.13,29.17,52284.0,25.1974,25.2233,25.1888,25.2233,52284.0
2018-09-27 13:00:00,29.16,29.18,29.15,29.17,40147.0,25.2147,25.232,25.206,25.2233,40147.0
2018-09-27 13:05:00,29.17,29.17,29.14,29.15,31224.0,25.2233,25.2233,25.1974,25.206,31224.0
2018-09-27 13:10:00,29.15,29.16,29.12,29.13,35538.0,25.206,25.2147,25.1801,25.1888,35538.0
2018-09-27 13:15:00,29.13,29.16,29.12,29.16,157283.0,25.1888,25.2147,25.1801,25.2147,157283.0
2018-09-27 13:20:00,29.15,29.16,29.11,29.11,41575.0,25.206,25.2147,25.1715,25.1715,41575.0
2018-09-27 13:25:00,29.11,29.12,29.08,29.08,28099.0,25.1715,25.1801,25.1455,25.1455,28099.0
2018-09-27 13:30:00,29.08,29.09,29.02,29.05,64945.0,25.1455,25.1542,25.0936,25.1196,64945.0
2018-09-27 13:35:00,29.05,29.06,29.02,29.03,62866.0,25.1196,25.1282,25.0936,25.1023,62866.0
2018-09-27 13:40:00,29.04,29.04,28.98,28.99,56307.0,25.1109,25.1109,25.059,25.0677,56307.0
2018-09-27 13:45:00,29.0,29.01,28.97,28.98,26814.0,25.0763,25.085,25.0504,25.059,26814.0
2018-09-27 13:50:00,28.98,29.0,28.97,29.0,23966.0,25.059,25.0763,25.0504,25.0763,23966.0
2018-09-27 13:55:00,28.99,29.0,28.99,28.99,15933.0,25.0677,25.0763,25.0677,25.0677,15933.0
2018-09-27 14:00:00,28.99,29.05,28.99,29.03,87159.0,25.0677,25.1196,25.0677,25.1023,87159.0
2018-09-27 14:05:00,29.04,29.04,28.99,29.01,60504.0,25.1109,25.1109,25.0677,25.085,60504.0
2018-09-27 14:10:00,29.01,29.04,29.0,29.02,34897.0,25.085,25.1109,25.0763,25.0936,34897.0
2018-09-27 14:15:00,29.03,29.03,29.0,29.0,24655.0,25.1023,25.1023,25.0763,25.0763,24655.0
2018-09-27 14:20:00,29.01,29.06,28.99,29.05,128441.0,25.085,25.1282,25.0677,25.1196,128441.0
2018-09-27 14:25:00,29.05,29.07,29.03,29.07,69902.0,25.1196,25.1369,25.1023,25.1369,69902.0
2018-09-27 14:30:00,29.07,29.08,29.05,29.08,61134.0,25.1369,25.1455,25.1196,25.1455,61134.0
2018-09-27 14:35:00,29.07,29.08,29.06,29.08,40792.0,25.1369,25.1455,25.1282,25.1455,40792.0
2018-09-27 14:40:00,29.07,29.11,29.06,29.07,124174.0,25.1369,25.1715,25.1282,25.1369,124174.0
2018-09-27 14:45:00,29.07,29.09,29.06,29.08,59494.0,25.1369,25.1542,25.1282,25.1455,59494.0
2018-09-27 14:50:00,29.08,29.08,29.05,29.06,67705.0,25.1455,25.1455,25.1196,25.1282,67705.0
2018-09-27 14:55:00,29.06,29.1,29.06,29.09,72463.0,25.1282,25.1628,25.1282,25.1542,72463.0
2018-09-27 15:00:00,29.09,29.1,29.06,29.06,53838.0,25.1542,25.1628,25.1282,25.1282,53838.0
2018-09-27 15:05:00,29.07,29.07,29.02,29.03,62159.0,25.1369,25.1369,25.0936,25.1023,62159.0
2018-09-27 15:10:00,29.03,29.04,29.01,29.04,50742.0,25.1023,25.1109,25.085,25.1109,50742.0
2018-09-27 15:15:00,29.04,29.05,29.01,29.04,44279.0,25.1109,25.1196,25.085,25.1109,44279.0
2018-09-27 15:20:00,29.04,29.06,29.03,29.05,69375.0,25.1109,25.1282,25.1023,25.1196,69375.0
2018-09-27 15:25:00,29.05,29.06,29.02,29.03,52732.0,25.1196,25.1282,25.0936,25.1023,52732.0
2018-09-27 15:30:00,29.03,29.03,28.97,29.01,109702.0,25.1023,25.1023,25.0504,25.085,109702.0
2018-09-27 15:35:00,29.01,29.01,28.97,28.98,102953.0,25.085,25.085,25.0504,25.059,102953.0
2018-09-27 15:40:00,28.98,29.0,28.96,28.99,139727.0,25.059,25.0763,25.0418,25.0677,139727.0
2018-09-27 15:45:00,28.99,28.99,28.97,28.99,91618.0,25.0677,25.0677,25.0504,25.0677,91618.0
2018-09-27 15:50:00,28.98,29.04,28.98,29.04,248631.0,25.059,25.1109,25.059,25.1109,248631.0
2018-09-27 15:55:00,29.04,29.05,29.0,29.0,639279.0,25.1109,25.1196,25.0763,25.0763,639279.0
2018-09-28 09:30:00,29.0,29.27,28.98,29.14,140188.0,25.0763,25.3098,25.059,25.1974,140188.0
2018-09-28 09:35:00,29.14,29.16,28.99,29.04,417617.0,25.1974,25.2147,25.0677,25.1109,417617.0
2018-09-28 09:40:00,29.05,29.18,29.04,29.09,74554.0,25.1196,25.232,25.1109,25.1542,74554.0
2018-09-28 09:45:00,29.09,29.13,29.07,29.12,142406.0,25.1542,25.1888,25.1369,25.1801,142406.0
2018-09-28 09:50:00,29.11,29.12,29.03,29.05,36728.0,25.1715,25.1801,25.1023,25.1196,36728.0
2018-09-28 09:55:00,29.06,29.09,29.05,29.08,26061.0,25.1282,25.1542,25.1196,25.1455,26061.0
2018-09-28 10:00:00,29.08,29.09,28.96,29.02,113339.0,25.1455,25.1542,25.0418,25.0936,113339.0
2018-09-28 10:05:00,29.01,29.01,28.99,29.0,33808.0,25.085,25.085,25.0677,25.0763,33808.0
2018-09-28 10:10:00,29.0,29.02,28.99,29.0,449990.0,25.0763,25.0936,25.0677,25.0763,449990.0
2018-09-28 10:15:00,29.01,29.01,28.99,29.0,65414.0,25.085,25.085,25.0677,25.0763,65414.0
2018-09-28 10:20:00,29.0,29.01,28.99,29.0,104461.0,25.0763,25.085,25.0677,25.0763,104461.0
2018-09-28 10:25:00,29.0,29.02,28.99,29.01,67656.0,25.0763,25.0936,25.0677,25.085,67656.0
2018-09-28 10:30:00,29.01,29.01,28.95,28.99,123195.0,25.085,25.085,25.0331,25.0677,123195.0
2018-09-28 10:35:00,29.0,29.04,28.99,29.04,40510.0,25.0763,25.1109,25.0677,25.1109,40510.0
2018-09-28 10:40:00,29.04,29.04,29.02,29.03,33020.0,25.1109,25.1109,25.0936,25.1023,33020.0
2018-09-28 10:45:00,29.04,29.06,29.02,29.05,47650.0,25.1109,25.1282,25.0936,25.1196,47650.0
2018-09-28 10:50:00,29.05,29.06,29.02,29.03,59566.0,25.1196,25.1282,25.0936,25.1023,59566.0
2018-09-28 10:55:00,29.02,29.05,29.01,29.05,50212.0,25.0936,25.1196,25.085,25.1196,50212.0
2018-09-28 11:00:00,29.05,29.08,29.04,29.06,172366.0,25.1196,25.1455,25.1109,25.1282,172366.0
2018-09-28 11:05:00,29.06,29.07,29.04,29.04,22694.0,25.1282,25.1369,25.1109,25.1109,22694.0
2018-09-28 11:10:00,29.05,29.05,29.01,29.01,41880.0,25.1196,25.1196,25.085,25.085,41880.0
2018-09-28 11:15:00,29.02,29.02,28.98,29.02,64160.0,25.0936,25.0936,25.059,25.0936,64160.0
2018-09-28 11:20:00,29.02,29.06,29.01,29.04,71285.0,25.0936,25.1282,25.085,25.1109,71285.0
2018-09-28 11:25:00,29.04,29.09,29.03,29.09,71936.0,25.1109,25.1542,25.1023,25.1542,71936.0
2018-09-28 11:30:00,29.08,29.09,29.05,29.05,86469.0,25.1455,25.1542,25.1196,25.1196,86469.0
2018-09-28 11:35:00,29.05,29.07,29.05,29.06,37786.0,25.1196,25.1369,25.1196,25.1282,37786.0
2018-09-28 11:40:00,29.06,29.1,29.05,29.08,38907.0,25.1282,25.1628,25.1196,25.1455,38907.0
2018-09-28 11:45:00,29.08,29.1,29.07,29.1,19195.0,25.1455,25.1628,25.1369,25.1628,19195.0
2018-09-28 11:50:00,29.1,29.14,29.09,29.14,36391.0,25.1628,25.1974,25.1542,25.1974,36391.0
2018-09-28 11:55:00,29.14,29.19,29.13,29.16,33189.0,25.1974,25.2406,25.1888,25.2147,33189.0
2018-09-28 12:00:00,29.16,29.17,29.15,29.15,8730.0,25.2147,25.2233,25.206,25.206,8730.0
2018-09-28 12:05:00,29.16,29.17,29.15,29.16,21138.0,25.2147,25.2233,25.206,25.2147,21138.0
2018-09-28 12:10:00,29.16,29.16,29.14,29.16,27417.0,25.2147,25.2147,25.1974,25.2147,27417.0
2018-09-28 12:15:00,29.16,29.16,29.15,29.16,34990.0,25.2147,25.2147,25.206,25.2147,34990.0
2018-09-28 12:20:00,29.15,29.22,29.15,29.21,85013.0,25.206,25.2666,25.206,25.2579,85013.0
2018-09-28 12:25:00,29.2,29.22,29.19,29.22,14178.0,25.2493,25.2666,25.2406,25.2666,14178.0
2018-09-28 12:30:00,29.21,29.23,29.18,29.19,27794.0,25.2579,25.2752,25.232,25.2406,27794.0
2018-09-28 12:35:00,29.19,29.19,29.17,29.18,14306.0,25.2406,25.2406,25.2233,25.232,14306.0
2018-09-28 12:40:00,29.17,29.23,29.17,29.23,76446.0,25.2233,25.2752,25.2233,25.2752,76446.0
2018-09-28 12:45:00,29.23,29.23,29.15,29.15,67214.0,25.2752,25.2752,25.206,25.206,67214.0
2018-09-28 12:50:00,29.15,29.17,29.12,29.15,67594.0,25.206,25.2233,25.1801,25.206,67594.0
2018-09-28 12:55:00,29.15,29.16,29.15,29.16,29363.0,25.206,25.2147,25.206,25.2147,29363.0
2018-09-28 13:00:00,29.16,29.17,29.15,29.17,40192.0,25.2147,25.2233,25.206,25.2233,40192.0
2018-09-28 13:05:00,29.17,29.21,29.16,29.2,30803.0,25.2233,25.2579,25.2147,25.2493,30803.0
2018-09-28 13:10:00,29.2,29.2,29.17,29.17,27552.0,25.2493,25.2493,25.2233,25.2233,27552.0
2018-09-28 13:15:00,29.18,29.18,29.17,29.17,5284.0,25.232,25.232,25.2233,25.2233,5284.0
2018-09-28 13:20:00,29.18,29.21,29.17,29.17,27231.0,25.232,25.2579,25.2233,25.2233,27231.0
2018-09-28 13:25:00,29.18,29.18,29.16,29.18,13877.0,25.232,25.232,25.2147,25.232,13877.0
2018-09-28 13:30:00,29.18,29.21,29.17,29.2,36691.0,25.232,25.2579,25.2233,25.2493,36691.0
2018-09-28 13:35:00,29.2,29.2,29.17,29.18,20165.0,25.2493,25.2493,25.2233,25.232,20165.0
2018-09-28 13:40:00,29.19,29.21,29.18,29.21,28953.0,25.2406,25.2579,25.232,25.2579,28953.0
2018-09-28 13:45:00,29.21,29.21,29.2,29.21,12375.0,25.2579,25.2579,25.2493,25.2579,12375.0
2018-09-28 13:50:00,29.2,29.23,29.2,29.21,60779.0,25.2493,25.2752,25.2493,25.2579,60779.0
2018-09-28 13:55:00,29.21,29.23,29.18,29.18,38368.0,25.2579,25.2752,25.232,25.232,38368.0
2018-09-28 14:00:00,29.18,29.24,29.18,29.23,219950.0,25.232,25.2839,25.232,25.2752,219950.0
2018-09-28 14:05:00,29.22,29.23,29.2,29.22,32617.0,25.2666,25.2752,25.2493,25.2666,32617.0
2018-09-28 14:10:00,29.21,29.24,29.2,29.23,67133.0,25.2579,25.2839,25.2493,25.2752,67133.0
2018-09-28 14:15:00,29.23,29.23,29.2,29.21,25633.0,25.2752,25.2752,25.2493,25.2579,25633.0
2018-09-28 14:20:00,29.2,29.21,29.17,29.2,137403.0,25.2493,25.2579,25.2233,25.2493,137403.0
2018-09-28 14:25:00,29.2,29.23,29.19,29.2,49450.0,25.2493,25.2752,25.2406,25.2493,49450.0
2018-09-28 14:30:00,29.19,29.21,29.17,29.18,185943.0,25.2406,25.2579,25.2233,25.232,185943.0
2018-09-28 14:35:00,29.18,29.19,29.17,29.19,36855.0,25.232,25.2406,25.2233,25.2406,36855.0
2018-09-28 14:40:00,29.19,29.19,29.17,29.19,32374.0,25.2406,25.2406,25.2233,25.2406,32374.0
2018-09-28 14:45:00,29.19,29.21,29.16,29.19,119874.0,25.2406,25.2579,25.2147,25.2406,119874.0
2018-09-28 14:50:00,29.19,29.19,29.17,29.18,24081.0,25.2406,25.2406,25.2233,25.232,24081.0
2018-09-28 14:55:00,29.18,29.18,29.16,29.18,33101.0,25.232,25.232,25.2147,25.232,33101.0
2018-09-28 15:00:00,29.18,29.19,29.16,29.17,118238.0,25.232,25.2406,25.2147,25.2233,118238.0
2018-09-28 15:05:00,29.17,29.18,29.1,29.12,60038.0,25.2233,25.232,25.1628,25.1801,60038.0
2018-09-28 15:10:00,29.12,29.12,29.1,29.12,28290.0,25.1801,25.1801,25.1628,25.1801,28290.0
2018-09-28 15:15:00,29.12,29.12,29.07,29.07,130136.0,25.1801,25.1801,25.1369,25.1369,130136.0
2018-09-28 15:20:00,29.07,29.11,29.06,29.1,97144.0,25.1369,25.1715,25.1282,25.1628,97144.0
2018-09-28 15:25:00,29.11,29.11,29.06,29.07,132546.0,25.1715,25.1715,25.1282,25.1369,132546.0
2018-09-28 15:30:00,29.06,29.09,29.03,29.09,91170.0,25.1282,25.1542,25.1023,25.1542,91170.0
2018-09-28 15:35:00,29.08,29.1,29.06,29.07,136711.0,25.1455,25.1628,25.1282,25.1369,136711.0
2018-09-28 15:40:00,29.07,29.1,29.05,29.05,127639.0,25.1369,25.1628,25.1196,25.1196,127639.0
2018-09-28 15:45:00,29.06,29.09,29.04,29.08,144217.0,25.1282,25.1542,25.1109,25.1455,144217.0
2018-09-28 15:50:00,29.08,29.11,29.08,29.09,262428.0,25.1455,25.1715,25.1455,25.1542,262428.0
2018-09-28 15:55:00,29.08,29.11,29.07,29.11,409081.0,25.1455,25.1715,25.1369,25.1715,409081.0
2018-10-01 09:30:00,29.15,29.26,28.86,28.92,267872.0,25.206,25.3012,24.9553,25.0072,267872.0
2018-10-01 09:35:00,28.91,28.98,28.86,28.95,59334.0,24.9985,25.059,24.9553,25.0331,59334.0
2018-10-01 09:40:00,28.95,29.0,28.82,28.86,117300.0,25.0331,25.0763,24.9207,24.9553,117300.0
2018-10-01 09:45:00,28.86,28.98,28.85,28.97,101972.0,24.9553,25.059,24.9466,25.0504,101972.0
2018-10-01 09:50:00,28.97,29.0,28.95,28.97,65023.0,25.0504,25.0763,25.0331,25.0504,65023.0
2018-10-01 09:55:00,28.98,29.01,28.96,29.0,118947.0,25.059,25.085,25.0418,25.0763,118947.0
2018-10-01 10:00:00,29.0,29.07,28.99,29.03,60395.0,25.0763,25.1369,25.0677,25.1023,60395.0
2018-10-01 10:05:00,29.03,29.06,29.0,29.06,68263.0,25.1023,25.1282,25.0763,25.1282,68263.0
2018-10-01 10:10:00,29.05,29.07,29.04,29.05,41364.0,25.1196,25.1369,25.1109,25.1196,41364.0
2018-10-01 10:15:00,29.05,29.07,29.05,29.07,34791.0,25.1196,25.1369,25.1196,25.1369,34791.0
2018-10-01 10:20:00,29.06,29.16,29.05,29.15,90194.0,25.1282,25.2147,25.1196,25.206,90194.0
2018-10-01 10:25:00,29.15,29.16,29.06,29.1,91841.0,25.206,25.2147,25.1282,25.1628,91841.0
2018-10-01 10:30:00,29.1,29.12,29.04,29.04,39970.0,25.1628,25.1801,25.1109,25.1109,39970.0
2018-10-01 10:35:00,29.04,29.11,29.02,29.1,74011.0,25.1109,25.1715,25.0936,25.1628,74011.0
2018-10-01 10:40:00,29.1,29.11,29.06,29.07,34586.0,25.1628,25.1715,25.1282,25.1369,34586.0
2018-10-01 10:45:00,29.07,29.07,29.05,29.07,18239.0,25.1369,25.1369,25.1196,25.1369,18239.0
2018-10-01 10:50:00,29.06,29.08,29.0,29.04,70606.0,25.1282,25.1455,25.0763,25.1109,70606.0
2018-10-01 10:55:00,29.04,29.08,29.03,29.06,98137.0,25.1109,25.1455,25.1023,25.1282,98137.0
2018-10-01 11:00:00,29.05,29.06,29.03,29.04,22369.0,25.1196,25.1282,25.1023,25.1109,22369.0
2018-10-01 11:05:00,29.04,29.09,29.02,29.08,56016.0,25.1109,25.1542,25.0936,25.1455,56016.0
2018-10-01 11:10:00,29.08,29.09,29.06,29.07,23449.0,25.1455,25.1542,25.1282,25.1369,23449.0
2018-10-01 11:15:00,29.06,29.07,29.0,29.03,48145.0,25.1282,25.1369,25.0763,25.1023,48145.0
2018-10-01 11:20:00,29.04,29.06,29.03,29.04,24169.0,25.1109,25.1282,25.1023,25.1109,24169.0
2018-10-01 11:25:00,29.04,29.04,29.0,29.0,84294.0,25.1109,25.1109,25.0763,25.0763,84294.0
2018-10-01 11:30:00,29.01,29.05,28.99,29.04,156110.0,25.085,25.1196,25.0677,25.1109,156110.0
2018-10-01 11:35:00,29.04,29.05,28.99,29.05,32292.0,25.1109,25.1196,25.0677,25.1196,32292.0
2018-10-01 11:40:00,29.05,29.08,29.03,29.06,23073.0,25.1196,25.1455,25.1023,25.1282,23073.0
2018-10-01 11:45:00,29.05,29.06,29.01,29.04,37825.0,25.1196,25.1282,25.085,25.1109,37825.0
2018-10-01 11:50:00,29.03,29.06,29.03,29.06,18518.0,25.1023,25.1282,25.1023,25.1282,18518.0
2018-10-01 11:55:00,29.05,29.06,29.0,29.0,28003.0,25.1196,25.1282,25.0763,25.0763,28003.0
2018-10-01 12:00:00,29.01,29.01,29.0,29.0,15996.0,25.085,25.085,25.0763,25.0763,15996.0
2018-10-01 12:05:00,29.01,29.01,29.0,29.0,32522.0,25.085,25.085,25.0763,25.0763,32522.0
2018-10-01 12:10:00,29.0,29.03,29.0,29.03,50539.0,25.0763,25.1023,25.0763,25.1023,50539.0
2018-10-01 12:15:00,29.02,29.04,29.01,29.03,111951.0,25.0936,25.1109,25.085,25.1023,111951.0
2018-10-01 12:20:00,29.03,29.03,28.99,28.99,36464.0,25.1023,25.1023,25.0677,25.0677,36464.0
2018-10-01 12:25:00,29.0,29.0,28.96,28.96,18500.0,25.0763,25.0763,25.0418,25.0418,18500.0
2018-10-01 12:30:00,28.96,28.96,28.92,28.94,76574.0,25.0418,25.0418,25.0072,25.0245,76574.0
2018-10-01 12:35:00,28.94,28.94,28.92,28.93,21496.0,25.0245,25.0245,25.0072,25.0158,21496.0
2018-10-01 12:40:00,28.93,28.95,28.92,28.95,26186.0,25.0158,25.0331,25.0072,25.0331,26186.0
2018-10-01 12:45:00,28.95,28.97,28.94,28.97,29627.0,25.0331,25.0504,25.0245,25.0504,29627.0
2018-10-01 12:50:00,28.97,29.0,28.96,29.0,18094.0,25.0504,25.0763,25.0418,25.0763,18094.0
2018-10-01 12:55:00,29.0,29.01,28.99,29.0,28398.0,25.0763,25.085,25.0677,25.0763,28398.0
2018-10-01 13:00:00,29.01,29.01,28.98,29.0,35221.0,25.085,25.085,25.059,25.0763,35221.0
2018-10-01 13:05:00,29.0,29.0,28.96,28.96,25297.0,25.0763,25.0763,25.0418,25.0418,25297.0
2018-10-01 13:10:00,28.96,28.98,28.96,28.98,34903.0,25.0418,25.059,25.0418,25.059,34903.0
2018-10-01 13:15:00,28.98,28.98,28.97,28.98,12364.0,25.059,25.059,25.0504,25.059,12364.0
2018-10-01 13:20:00,28.98,28.98,28.95,28.97,47910.0,25.059,25.059,25.0331,25.0504,47910.0
2018-10-01 13:25:00,28.97,28.99,28.96,28.99,24946.0,25.0504,25.0677,25.0418,25.0677,24946.0
2018-10-01 13:30:00,28.99,29.0,28.98,29.0,32130.0,25.0677,25.0763,25.059,25.0763,32130.0
2018-10-01 13:35:00,28.99,29.0,28.98,28.99,21139.0,25.0677,25.0763,25.059,25.0677,21139.0
2018-10-01 13:40:00,28.98,28.99,28.97,28.98,30165.0,25.059,25.0677,25.0504,25.059,30165.0
2018-10-01 13:45:00,28.97,28.98,28.92,28.92,31632.0,25.0504,25.059,25.0072,25.0072,31632.0
2018-10-01 13:50:00,28.93,28.95,28.91,28.95,51974.0,25.0158,25.0331,24.9985,25.0331,51974.0
2018-10-01 13:55:00,28.95,28.96,28.92,28.92,30559.0,25.0331,25.0418,25.0072,25.0072,30559.0
2018-10-01 14:00:00,28.93,28.93,28.89,28.9,62705.0,25.0158,25.0158,24.9812,24.9899,62705.0
2018-10-01 14:05:00,28.9,28.91,28.89,28.89,43116.0,24.9899,24.9985,24.9812,24.9812,43116.0
2018-10-01 14:10:00,28.89,28.91,28.89,28.89,27639.0,24.9812,24.9985,24.9812,24.9812,27639.0
2018-10-01 14:15:00,28.9,28.9,28.87,28.88,25047.0,24.9899,24.9899,24.9639,24.9726,25047.0
2018-10-01 14:20:00,28.87,28.88,28.87,28.88,33508.0,24.9639,24.9726,24.9639,24.9726,33508.0
2018-10-01 14:25:00,28.88,28.9,28.87,28.9,36390.0,24.9726,24.9899,24.9639,24.9899,36390.0
2018-10-01 14:30:00,28.9,28.9,28.87,28.87,24503.0,24.9899,24.9899,24.9639,24.9639,24503.0
2018-10-01 14:35:00,28.87,28.88,28.84,28.85,42619.0,24.9639,24.9726,24.938,24.9466,42619.0
2018-10-01 14:40:00,28.84,28.85,28.83,28.85,44142.0,24.938,24.9466,24.9293,24.9466,44142.0
2018-10-01 14:45:00,28.85,28.87,28.84,28.87,20264.0,24.9466,24.9639,24.938,24.9639,20264.0
2018-10-01 14:50:00,28.87,28.87,28.86,28.87,20538.0,24.9639,24.9639,24.9553,24.9639,20538.0
2018-10-01 14:55:00,28.87,28.9,28.86,28.89,54330.0,24.9639,24.9899,24.9553,24.9812,54330.0
2018-10-01 15:00:00,28.9,28.91,28.89,28.91,37271.0,24.9899,24.9985,24.9812,24.9985,37271.0
2018-10-01 15:05:00,28.91,28.91,28.89,28.89,157051.0,24.9985,24.9985,24.9812,24.9812,157051.0
2018-10-01 15:10:00,28.9,28.92,28.89,28.91,112243.0,24.9899,25.0072,24.9812,24.9985,112243.0
2018-10-01 15:15:00,28.91,28.91,28.89,28.91,106832.0,24.9985,24.9985,24.9812,24.9985,106832.0
2018-10-01 15:20:00,28.91,28.91,28.87,28.89,145727.0,24.9985,24.9985,24.9639,24.9812,145727.0
2018-10-01 15:25:00,28.89,28.9,28.85,28.9,96265.0,24.9812,24.9899,24.9466,24.9899,96265.0
2018-10-01 15:30:00,28.9,28.9,28.86,28.86,86770.0,24.9899,24.9899,24.9553,24.9553,86770.0
2018-10-01 15:35:00,28.87,28.87,28.79,28.8,205045.0,24.9639,24.9639,24.8948,24.9034,205045.0
2018-10-01 15:40:00,28.8,28.8,28.77,28.77,155043.0,24.9034,24.9034,24.8775,24.8775,155043.0
2018-10-01 15:45:00,28.77,28.86,28.77,28.8,239143.0,24.8775,24.9553,24.8775,24.9034,239143.0
2018-10-01 15:50:00,28.8,28.9,28.8,28.84,342160.0,24.9034,24.9899,24.9034,24.938,342160.0
2018-10-01 15:55:00,28.85,28.85,28.74,28.75,722652.0,24.9466,24.9466,24.8515,24.8602,722652.0
2018-10-02 09:30:00,28.9,29.03,28.69,28.89,270533.0,24.9899,25.1023,24.8083,24.9812,270533.0
2018-10-02 09:35:00,28.89,29.05,28.88,29.0,147200.0,24.9812,25.1196,24.9726,25.0763,147200.0
2018-10-02 09:40:00,29.0,29.14,28.99,29.07,164720.0,25.0763,25.1974,25.0677,25.1369,164720.0
2018-10-02 09:45:00,29.07,29.07,29.01,29.02,62852.0,25.1369,25.1369,25.085,25.0936,62852.0
2018-10-02 09:50:00,29.02,29.02,28.9,28.91,266512.0,25.0936,25.0936,24.9899,24.9985,266512.0
2018-10-02 09:55:00,28.9,28.91,28.82,28.88,111616.0,24.9899,24.9985,24.9207,24.9726,111616.0
2018-10-02 10:00:00,28.87,28.94,28.86,28.9,75947.0,24.9639,25.0245,24.9553,24.9899,75947.0
2018-10-02 10:05:00,28.9,28.9,28.85,28.87,61568.0,24.9899,24.9899,24.9466,24.9639,61568.0
2018-10-02 10:10:00,28.86,28.87,28.82,28.83,98231.0,24.9553,24.9639,24.9207,24.9293,98231.0
2018-10-02 10:15:00,28.83,28.85,28.73,28.74,110027.0,24.9293,24.9466,24.8429,24.8515,110027.0
2018-10-02 10:20:00,28.75,28.8,28.73,28.78,79650.0,24.8602,24.9034,24.8429,24.8861,79650.0
2018-10-02 10:25:00,28.79,28.8,28.77,28.77,48271.0,24.8948,24.9034,24.8775,24.8775,48271.0
2018-10-02 10:30:00,28.78,28.78,28.66,28.66,104506.0,24.8861,24.8861,24.7823,24.7823,104506.0
2018-10-02 10:35:00,28.66,28.71,28.65,28.7,121892.0,24.7823,24.8256,24.7737,24.8169,121892.0
2018-10-02 10:40:00,28.7,28.72,28.68,28.71,90793.0,24.8169,24.8342,24.7996,24.8256,90793.0
2018-10-02 10:45:00,28.71,28.74,28.69,28.74,65552.0,24.8256,24.8515,24.8083,24.8515,65552.0
2018-10-02 10:50:00,28.74,28.8,28.71,28.79,92858.0,24.8515,24.9034,24.8256,24.8948,92858.0
2018-10-02 10:55:00,28.79,28.8,28.73,28.74,51263.0,24.8948,24.9034,24.8429,24.8515,51263.0
2018-10-02 11:00:00,28.75,28.75,28.72,28.73,27600.0,24.8602,24.8602,24.8342,24.8429,27600.0
2018-10-02 11:05:00,28.73,28.75,28.7,28.71,88059.0,24.8429,24.8602,24.8169,24.8256,88059.0
2018-10-02 11:10:00,28.72,28.74,28.71,28.72,64175.0,24.8342,24.8515,24.8256,24.8342,64175.0
2018-10-02 11:15:00,28.71,28.73,28.69,28.69,49898.0,24.8256,24.8429,24.8083,24.8083,49898.0
2018-10-02 11:20:00,28.69,28.69,28.65,28.65,51953.0,24.8083,24.8083,24.7737,24.7737,51953.0
2018-10-02 11:25:00,28.66,28.67,28.64,28.65,44855.0,24.7823,24.791,24.7651,24.7737,44855.0
2018-10-02 11:30:00,28.65,28.74,28.65,28.73,98765.0,24.7737,24.8515,24.7737,24.8429,98765.0
2018-10-02 11:35:00,28.73,28.77,28.72,28.77,54409.0,24.8429,24.8775,24.8342,24.8775,54409.0
2018-10-02 11:40:00,28.77,28.82,28.75,28.82,80959.0,24.8775,24.9207,24.8602,24.9207,80959.0
2018-10-02 11:45:00,28.82,28.85,28.8,28.81,45510.0,24.9207,24.9466,24.9034,24.9121,45510.0
2018-10-02 11:50:00,28.81,28.83,28.81,28.83,16792.0,24.9121,24.9293,24.9121,24.9293,16792.0
2018-10-02 11:55:00,28.82,28.86,28.82,28.82,33549.0,24.9207,24.9553,24.9207,24.9207,33549.0
2018-10-02 12:00:00,28.83,28.88,28.82,28.86,38025.0,24.9293,24.9726,24.9207,24.9553,38025.0
2018-10-02 12:05:00,28.87,28.87,28.83,28.86,36527.0,24.9639,24.9639,24.9293,24.9553,36527.0
2018-10-02 12:10:00,28.87,28.87,28.82,28.82,40961.0,24.9639,24.9639,24.9207,24.9207,40961.0
2018-10-02 12:15:00,28.83,28.84,28.81,28.84,45491.0,24.9293,24.938,24.9121,24.938,45491.0
2018-10-02 12:20:00,28.84,28.85,28.82,28.85,23091.0,24.938,24.9466,24.9207,24.9466,23091.0
2018-10-02 12:25:00,28.85,28.9,28.85,28.88,56253.0,24.9466,24.9899,24.9466,24.9726,56253.0
2018-10-02 12:30:00,28.88,28.99,28.88,28.98,93735.0,24.9726,25.0677,24.9726,25.059,93735.0
2018-10-02 12:35:00,28.97,28.98,28.9,28.9,34964.0,25.0504,25.059,24.9899,24.9899,34964.0
2018-10-02 12:40:00,28.91,28.91,28.88,28.9,63691.0,24.9985,24.9985,24.9726,24.9899,63691.0
2018-10-02 12:45:00,28.89,28.91,28.88,28.9,54340.0,24.9812,24.9985,24.9726,24.9899,54340.0
2018-10-02 12:50:00,28.91,28.91,28.89,28.89,41962.0,24.9985,24.9985,24.9812,24.9812,41962.0
2018-10-02 12:55:00,28.89,28.91,28.88,28.91,17888.0,24.9812,24.9985,24.9726,24.9985,17888.0
2018-10-02 13:00:00,28.91,28.91,28.9,28.91,15759.0,24.9985,24.9985,24.9899,24.9985,15759.0
2018-10-02 13:05:00,28.91,28.91,28.89,28.89,78055.0,24.9985,24.9985,24.9812,24.9812,78055.0
2018-10-02 13:10:00,28.89,28.97,28.87,28.96,164211.0,24.9812,25.0504,24.9639,25.0418,164211.0
2018-10-02 13:15:00,28.96,28.98,28.95,28.97,33356.0,25.0418,25.059,25.0331,25.0504,33356.0
2018-10-02 13:20:00,28.97,29.0,28.95,28.96,42861.0,25.0504,25.0763,25.0331,25.0418,42861.0
2018-10-02 13:25:00,28.96,28.97,28.94,28.96,26796.0,25.0418,25.0504,25.0245,25.0418,26796.0
2018-10-02 13:30:00,28.96,28.97,28.94,28.97,203871.0,25.0418,25.0504,25.0245,25.0504,203871.0
2018-10-02 13:35:00,28.98,28.99,28.96,28.97,167200.0,25.059,25.0677,25.0418,25.0504,167200.0
2018-10-02 13:40:00,28.97,28.98,28.96,28.97,46353.0,25.0504,25.059,25.0418,25.0504,46353.0
2018-10-02 13:45:00,28.97,28.98,28.96,28.98,112940.0,25.0504,25.059,25.0418,25.059,112940.0
2018-10-02 13:50:00,28.98,28.98,28.96,28.98,29656.0,25.059,25.059,25.0418,25.059,29656.0
2018-10-02 13:55:00,28.98,29.0,28.97,29.0,50719.0,25.059,25.0763,25.0504,25.0763,50719.0
2018-10-02 14:00:00,29.0,29.07,29.0,29.07,124423.0,25.0763,25.1369,25.0763,25.1369,124423.0
2018-10-02 14:05:00,29.07,29.09,29.06,29.07,28096.0,25.1369,25.1542,25.1282,25.1369,28096.0
2018-10-02 14:10:00,29.06,29.08,29.01,29.02,49579.0,25.1282,25.1455,25.085,25.0936,49579.0
2018-10-02 14:15:00,29.01,29.05,29.01,29.02,94422.0,25.085,25.1196,25.085,25.0936,94422.0
2018-10-02 14:20:00,29.02,29.03,29.01,29.01,60310.0,25.0936,25.1023,25.085,25.085,60310.0
2018-10-02 14:25:00,29.01,29.03,29.01,29.02,41302.0,25.085,25.1023,25.085,25.0936,41302.0
2018-10-02 14:30:00,29.02,29.02,29.0,29.0,35332.0,25.0936,25.0936,25.0763,25.0763,35332.0
2018-10-02 14:35:00,29.01,29.01,28.99,28.99,63299.0,25.085,25.085,25.0677,25.0677,63299.0
2018-10-02 14:40:00,29.0,29.02,28.99,29.0,68624.0,25.0763,25.0936,25.0677,25.0763,68624.0
2018-10-02 14:45:00,29.01,29.04,29.0,29.03,62805.0,25.085,25.1109,25.0763,25.1023,62805.0
2018-10-02 14:50:00,29.03,29.04,29.02,29.02,27541.0,25.1023,25.1109,25.0936,25.0936,27541.0
2018-10-02 14:55:00,29.02,29.06,29.01,29.05,310612.0,25.0936,25.1282,25.085,25.1196,310612.0
2018-10-02 15:00:00,29.05,29.06,29.03,29.05,153234.0,25.1196,25.1282,25.1023,25.1196,153234.0
2018-10-02 15:05:00,29.05,29.06,29.04,29.05,89696.0,25.1196,25.1282,25.1109,25.1196,89696.0
2018-10-02 15:10:00,29.05,29.08,29.04,29.07,121500.0,25.1196,25.1455,25.1109,25.1369,121500.0
2018-10-02 15:15:00,29.07,29.07,29.04,29.05,80676.0,25.1369,25.1369,25.1109,25.1196,80676.0
2018-10-02 15:20:00,29.05,29.06,29.04,29.06,111561.0,25.1196,25.1282,25.1109,25.1282,111561.0
2018-10-02 15:25:00,29.06,29.13,29.05,29.1,90061.0,25.1282,25.1888,25.1196,25.1628,90061.0
2018-10-02 15:30:00,29.11,29.13,29.09,29.12,112549.0,25.1715,25.1888,25.1542,25.1801,112549.0
2018-10-02 15:35:00,29.12,29.12,29.04,29.06,133315.0,25.1801,25.1801,25.1109,25.1282,133315.0
2018-10-02 15:40:00,29.06,29.09,29.06,29.09,93168.0,25.1282,25.1542,25.1282,25.1542,93168.0
2018-10-02 15:45:00,29.09,29.14,29.08,29.13,180858.0,25.1542,25.1974,25.1455,25.1888,180858.0
2018-10-02 15:50:00,29.13,29.13,29.11,29.12,218942.0,25.1888,25.1888,25.1715,25.1801,218942.0
2018-10-02 15:55:00,29.12,29.13,29.08,29.08,666758.0,25.1801,25.1888,25.1455,25.1455,666758.0
2018-10-03 09:30:00,29.17,29.24,29.09,29.17,114081.0,25.2233,25.2839,25.1542,25.2233,114081.0
2018-10-03 09:35:00,29.17,29.25,29.16,29.19,105291.0,25.2233,25.2925,25.2147,25.2406,105291.0
2018-10-03 09:40:00,29.19,29.34,29.19,29.25,222653.0,25.2406,25.3703,25.2406,25.2925,222653.0
2018-10-03 09:45:00,29.26,29.31,29.24,29.27,68556.0,25.3012,25.3444,25.2839,25.3098,68556.0
2018-10-03 09:50:00,29.26,29.27,29.24,29.26,72848.0,25.3012,25.3098,25.2839,25.3012,72848.0
2018-10-03 09:55:00,29.26,29.26,29.17,29.18,72284.0,25.3012,25.3012,25.2233,25.232,72284.0
2018-10-03 10:00:00,29.18,29.32,29.16,29.27,169680.0,25.232,25.353,25.2147,25.3098,169680.0
2018-10-03 10:05:00,29.27,29.34,29.25,29.25,66892.0,25.3098,25.3703,25.2925,25.2925,66892.0
2018-10-03 10:10:00,29.25,29.3,29.23,29.28,43041.0,25.2925,25.3358,25.2752,25.3185,43041.0
2018-10-03 10:15:00,29.29,29.3,29.24,29.24,42938.0,25.3271,25.3358,25.2839,25.2839,42938.0
2018-10-03 10:20:00,29.24,29.29,29.18,29.28,156758.0,25.2839,25.3271,25.232,25.3185,156758.0
2018-10-03 10:25:00,29.28,29.29,29.24,29.27,77691.0,25.3185,25.3271,25.2839,25.3098,77691.0
2018-10-03 10:30:00,29.27,29.32,29.26,29.27,96342.0,25.3098,25.353,25.3012,25.3098,96342.0
2018-10-03 10:35:00,29.27,29.3,29.23,29.29,61000.0,25.3098,25.3358,25.2752,25.3271,61000.0
2018-10-03 10:40:00,29.29,29.32,29.29,29.31,33213.0,25.3271,25.353,25.3271,25.3444,33213.0
2018-10-03 10:45:00,29.31,29.35,29.3,29.34,47237.0,25.3444,25.379,25.3358,25.3703,47237.0
2018-10-03 10:50:00,29.35,29.43,29.29,29.34,403154.0,25.379,25.4482,25.3271,25.3703,403154.0
2018-10-03 10:55:00,29.35,29.35,29.31,29.34,42954.0,25.379,25.379,25.3444,25.3703,42954.0
2018-10-03 11:00:00,29.34,29.37,29.31,29.32,42170.0,25.3703,25.3963,25.3444,25.353,42170.0
2018-10-03 11:05:00,29.32,29.33,29.31,29.32,25487.0,25.353,25.3617,25.3444,25.353,25487.0
2018-10-03 11:10:00,29.33,29.35,29.29,29.34,89684.0,25.3617,25.379,25.3271,25.3703,89684.0
2018-10-03 11:15:00,29.34,29.38,29.31,29.37,104398.0,25.3703,25.4049,25.3444,25.3963,104398.0
2018-10-03 11:20:00,29.36,29.43,29.36,29.4,68929.0,25.3876,25.4482,25.3876,25.4222,68929.0
2018-10-03 11:25:00,29.4,29.41,29.36,29.38,54063.0,25.4222,25.4309,25.3876,25.4049,54063.0
2018-10-03 11:30:00,29.39,29.41,29.37,29.37,48101.0,25.4136,25.4309,25.3963,25.3963,48101.0
2018-10-03 11:35:00,29.38,29.4,29.35,29.4,136098.0,25.4049,25.4222,25.379,25.4222,136098.0
2018-10-03 11:40:00,29.39,29.41,29.36,29.4,31823.0,25.4136,25.4309,25.3876,25.4222,31823.0
2018-10-03 11:45:00,29.41,29.44,29.4,29.43,38220.0,25.4309,25.4568,25.4222,25.4482,38220.0
2018-10-03 11:50:00,29.42,29.43,29.38,29.41,24582.0,25.4395,25.4482,25.4049,25.4309,24582.0
2018-10-03 11:55:00,29.41,29.42,29.39,29.4,24869.0,25.4309,25.4395,25.4136,25.4222,24869.0
2018-10-03 12:00:00,29.4,29.41,29.37,29.37,24042.0,25.4222,25.4309,25.3963,25.3963,24042.0
2018-10-03 12:05:00,29.37,29.39,29.35,29.39,66320.0,25.3963,25.4136,25.379,25.4136,66320.0
2018-10-03 12:10:00,29.39,29.41,29.36,29.37,23611.0,25.4136,25.4309,25.3876,25.3963,23611.0
2018-10-03 12:15:00,29.37,29.4,29.36,29.39,28871.0,25.3963,25.4222,25.3876,25.4136,28871.0
2018-10-03 12:20:00,29.39,29.42,29.37,29.4,37186.0,25.4136,25.4395,25.3963,25.4222,37186.0
2018-10-03 12:25:00,29.4,29.41,29.37,29.39,42282.0,25.4222,25.4309,25.3963,25.4136,42282.0
2018-10-03 12:30:00,29.39,29.41,29.37,29.37,54989.0,25.4136,25.4309,25.3963,25.3963,54989.0
2018-10-03 12:35:00,29.37,29.38,29.36,29.37,16228.0,25.3963,25.4049,25.3876,25.3963,16228.0
2018-10-03 12:40:00,29.37,29.37,29.36,29.36,22444.0,25.3963,25.3963,25.3876,25.3876,22444.0
2018-10-03 12:45:00,29.36,29.37,29.36,29.37,134674.0,25.3876,25.3963,25.3876,25.3963,134674.0
2018-10-03 12:50:00,29.37,29.46,29.36,29.46,78934.0,25.3963,25.4741,25.3876,25.4741,78934.0
2018-10-03 12:55:00,29.46,29.49,29.45,29.48,48402.0,25.4741,25.5,25.4655,25.4914,48402.0
2018-10-03 13:00:00,29.48,29.49,29.4,29.41,161147.0,25.4914,25.5,25.4222,25.4309,161147.0
2018-10-03 13:05:00,29.41,29.45,29.39,29.44,58921.0,25.4309,25.4655,25.4136,25.4568,58921.0
2018-10-03 13:10:00,29.43,29.45,29.41,29.42,67773.0,25.4482,25.4655,25.4309,25.4395,67773.0
2018-10-03 13:15:00,29.42,29.47,29.41,29.47,101423.0,25.4395,25.4828,25.4309,25.4828,101423.0
2018-10-03 13:20:00,29.47,29.48,29.45,29.48,85869.0,25.4828,25.4914,25.4655,25.4914,85869.0
2018-10-03 13:25:00,29.48,29.49,29.45,29.49,39260.0,25.4914,25.5,25.4655,25.5,39260.0
2018-10-03 13:30:00,29.49,29.55,29.45,29.46,370716.0,25.5,25.5519,25.4655,25.4741,370716.0
2018-10-03 13:35:00,29.46,29.47,29.45,29.46,38896.0,25.4741,25.4828,25.4655,25.4741,38896.0
2018-10-03 13:40:00,29.46,29.47,29.45,29.46,126005.0,25.4741,25.4828,25.4655,25.4741,126005.0
2018-10-03 13:45:00,29.46,29.48,29.45,29.48,78633.0,25.4741,25.4914,25.4655,25.4914,78633.0
2018-10-03 13:50:00,29.48,29.54,29.47,29.53,60681.0,25.4914,25.5433,25.4828,25.5346,60681.0
2018-10-03 13:55:00,29.53,29.54,29.52,29.53,31014.0,25.5346,25.5433,25.526,25.5346,31014.0
2018-10-03 14:00:00,29.53,29.55,29.51,29.52,54723.0,25.5346,25.5519,25.5173,25.526,54723.0
2018-10-03 14:05:00,29.52,29.53,29.49,29.49,34106.0,25.526,25.5346,25.5,25.5,34106.0
2018-10-03 14:10:00,29.49,29.56,29.47,29.56,73902.0,25.5,25.5606,25.4828,25.5606,73902.0
2018-10-03 14:15:00,29.55,29.57,29.55,29.56,97461.0,25.5519,25.5692,25.5519,25.5606,97461.0
2018-10-03 14:20:00,29.55,29.61,29.55,29.61,54506.0,25.5519,25.6038,25.5519,25.6038,54506.0
2018-10-03 14:25:00,29.61,29.62,29.56,29.57,65339.0,25.6038,25.6125,25.5606,25.5692,65339.0
2018-10-03 14:30:00,29.57,29.58,29.5,29.5,202553.0,25.5692,25.5779,25.5087,25.5087,202553.0
2018-10-03 14:35:00,29.5,29.53,29.45,29.47,136765.0,25.5087,25.5346,25.4655,25.4828,136765.0
2018-10-03 14:40:00,29.46,29.47,29.42,29.43,113758.0,25.4741,25.4828,25.4395,25.4482,113758.0
2018-10-03 14:45:00,29.43,29.49,29.43,29.44,156264.0,25.4482,25.5,25.4482,25.4568,156264.0
2018-10-03 14:50:00,29.43,29.48,29.4,29.42,117010.0,25.4482,25.4914,25.4222,25.4395,117010.0
2018-10-03 14:55:00,29.42,29.45,29.42,29.44,51060.0,25.4395,25.4655,25.4395,25.4568,51060.0
2018-10-03 15:00:00,29.44,29.45,29.39,29.39,134838.0,25.4568,25.4655,25.4136,25.4136,134838.0
2018-10-03 15:05:00,29.39,29.4,29.37,29.38,37836.0,25.4136,25.4222,25.3963,25.4049,37836.0
2018-10-03 15:10:00,29.38,29.39,29.34,29.38,67996.0,25.4049,25.4136,25.3703,25.4049,67996.0
2018-10-03 15:15:00,29.38,29.39,29.35,29.37,70959.0,25.4049,25.4136,25.379,25.3963,70959.0
2018-10-03 15:20:00,29.37,29.39,29.36,29.37,47085.0,25.3963,25.4136,25.3876,25.3963,47085.0
2018-10-03 15:25:00,29.38,29.39,29.36,29.37,59010.0,25.4049,25.4136,25.3876,25.3963,59010.0
2018-10-03 15:30:00,29.38,29.38,29.31,29.34,105633.0,25.4049,25.4049,25.3444,25.3703,105633.0
2018-10-03 15:35:00,29.34,29.36,29.31,29.34,233278.0,25.3703,25.3876,25.3444,25.3703,233278.0
2018-10-03 15:40:00,29.34,29.43,29.34,29.43,216138.0,25.3703,25.4482,25.3703,25.4482,216138.0
2018-10-03 15:45:00,29.43,29.45,29.39,29.4,239168.0,25.4482,25.4655,25.4136,25.4222,239168.0
2018-10-03 15:50:00,29.39,29.4,29.37,29.4,257277.0,25.4136,25.4222,25.3963,25.4222,257277.0
2018-10-03 15:55:00,29.4,29.41,29.38,29.39,566775.0,25.4222,25.4309,25.4049,25.4136,566775.0
2018-10-04 09:30:00,29.31,29.35,29.19,29.21,186469.0,25.3444,25.379,25.2406,25.2579,186469.0
2018-10-04 09:35:00,29.21,29.38,29.19,29.3,104524.0,25.2579,25.4049,25.2406,25.3358,104524.0
2018-10-04 09:40:00,29.31,29.39,29.29,29.32,140957.0,25.3444,25.4136,25.3271,25.353,140957.0
2018-10-04 09:45:00,29.31,29.32,29.21,29.22,104976.0,25.3444,25.353,25.2579,25.2666,104976.0
2018-10-04 09:50:00,29.21,29.29,29.21,29.26,87457.0,25.2579,25.3271,25.2579,25.3012,87457.0
2018-10-04 09:55:00,29.26,29.27,29.21,29.23,66096.0,25.3012,25.3098,25.2579,25.2752,66096.0
2018-10-04 10:00:00,29.23,29.24,29.2,29.21,74044.0,25.2752,25.2839,25.2493,25.2579,74044.0
2018-10-04 10:05:00,29.21,29.25,29.2,29.21,79345.0,25.2579,25.2925,25.2493,25.2579,79345.0
2018-10-04 10:10:00,29.22,29.23,29.15,29.18,178662.0,25.2666,25.2752,25.206,25.232,178662.0
2018-10-04 10:15:00,29.17,29.18,29.13,29.18,109528.0,25.2233,25.232,25.1888,25.232,109528.0
2018-10-04 10:20:00,29.17,29.18,29.09,29.09,104322.0,25.2233,25.232,25.1542,25.1542,104322.0
2018-10-04 10:25:00,29.09,29.12,29.06,29.1,77364.0,25.1542,25.1801,25.1282,25.1628,77364.0
2018-10-04 10:30:00,29.09,29.1,28.95,29.0,81191.0,25.1542,25.1628,25.0331,25.0763,81191.0
2018-10-04 10:35:00,29.0,29.01,28.97,28.97,45698.0,25.0763,25.085,25.0504,25.0504,45698.0
2018-10-04 10:40:00,28.97,28.98,28.9,28.92,45375.0,25.0504,25.059,24.9899,25.0072,45375.0
2018-10-04 10:45:00,28.92,29.02,28.92,28.99,52594.0,25.0072,25.0936,25.0072,25.0677,52594.0
2018-10-04 10:50:00,28.99,29.0,28.93,28.95,104358.0,25.0677,25.0763,25.0158,25.0331,104358.0
2018-10-04 10:55:00,28.95,28.95,28.86,28.91,64016.0,25.0331,25.0331,24.9553,24.9985,64016.0
2018-10-04 11:00:00,28.91,28.99,28.9,28.99,47310.0,24.9985,25.0677,24.9899,25.0677,47310.0
2018-10-04 11:05:00,28.99,29.0,28.93,28.95,36565.0,25.0677,25.0763,25.0158,25.0331,36565.0
2018-10-04 11:10:00,28.95,28.98,28.93,28.94,55310.0,25.0331,25.059,25.0158,25.0245,55310.0
2018-10-04 11:15:00,28.95,28.95,28.9,28.9,42723.0,25.0331,25.0331,24.9899,24.9899,42723.0
2018-10-04 11:20:00,28.9,28.93,28.86,28.91,73777.0,24.9899,25.0158,24.9553,24.9985,73777.0
2018-10-04 11:25:00,28.91,28.92,28.86,28.88,32882.0,24.9985,25.0072,24.9553,24.9726,32882.0
2018-10-04 11:30:00,28.88,28.93,28.84,28.89,135336.0,24.9726,25.0158,24.938,24.9812,135336.0
2018-10-04 11:35:00,28.89,28.9,28.84,28.84,53707.0,24.9812,24.9899,24.938,24.938,53707.0
2018-10-04 11:40:00,28.85,28.89,28.84,28.86,30598.0,24.9466,24.9812,24.938,24.9553,30598.0
2018-10-04 11:45:00,28.87,28.94,28.85,28.92,26789.0,24.9639,25.0245,24.9466,25.0072,26789.0
2018-10-04 11:50:00,28.92,28.93,28.89,28.91,41764.0,25.0072,25.0158,24.9812,24.9985,41764.0
2018-10-04 11:55:00,28.9,28.93,28.89,28.91,26846.0,24.9899,25.0158,24.9812,24.9985,26846.0
2018-10-04 12:00:00,28.92,28.94,28.9,28.92,24685.0,25.0072,25.0245,24.9899,25.0072,24685.0
2018-10-04 12:05:00,28.91,28.95,28.88,28.94,31963.0,24.9985,25.0331,24.9726,25.0245,31963.0
2018-10-04 12:10:00,28.94,28.94,28.87,28.88,37601.0,25.0245,25.0245,24.9639,24.9726,37601.0
2018-10-04 12:15:00,28.88,28.91,28.84,28.87,70722.0,24.9726,24.9985,24.938,24.9639,70722.0
2018-10-04 12:20:00,28.88,28.88,28.84,28.85,20843.0,24.9726,24.9726,24.938,24.9466,20843.0
2018-10-04 12:25:00,28.85,28.92,28.84,28.92,45292.0,24.9466,25.0072,24.938,25.0072,45292.0
2018-10-04 12:30:00,28.92,28.93,28.9,28.93,34254.0,25.0072,25.0158,24.9899,25.0158,34254.0
2018-10-04 12:35:00,28.93,28.94,28.89,28.91,48168.0,25.0158,25.0245,24.9812,24.9985,48168.0
2018-10-04 12:40:00,28.9,28.91,28.88,28.88,66557.0,24.9899,24.9985,24.9726,24.9726,66557.0
2018-10-04 12:45:00,28.88,28.9,28.84,28.87,58563.0,24.9726,24.9899,24.938,24.9639,58563.0
2018-10-04 12:50:00,28.86,28.88,28.83,28.84,83060.0,24.9553,24.9726,24.9293,24.938,83060.0
2018-10-04 12:55:00,28.84,28.86,28.81,28.82,41635.0,24.938,24.9553,24.9121,24.9207,41635.0
2018-10-04 13:00:00,28.82,28.87,28.81,28.85,44461.0,24.9207,24.9639,24.9121,24.9466,44461.0
2018-10-04 13:05:00,28.85,28.87,28.82,28.83,32065.0,24.9466,24.9639,24.9207,24.9293,32065.0
2018-10-04 13:10:00,28.82,28.83,28.77,28.77,87668.0,24.9207,24.9293,24.8775,24.8775,87668.0
2018-10-04 13:15:00,28.78,28.83,28.77,28.83,92704.0,24.8861,24.9293,24.8775,24.9293,92704.0
2018-10-04 13:20:00,28.82,28.83,28.8,28.81,51371.0,24.9207,24.9293,24.9034,24.9121,51371.0
2018-10-04 13:25:00,28.82,28.86,28.81,28.85,26913.0,24.9207,24.9553,24.9121,24.9466,26913.0
2018-10-04 13:30:00,28.85,28.85,28.8,28.82,33615.0,24.9466,24.9466,24.9034,24.9207,33615.0
2018-10-04 13:35:00,28.82,28.83,28.8,28.82,59057.0,24.9207,24.9293,24.9034,24.9207,59057.0
2018-10-04 13:40:00,28.82,28.87,28.82,28.86,84192.0,24.9207,24.9639,24.9207,24.9553,84192.0
2018-10-04 13:45:00,28.86,28.86,28.81,28.82,39791.0,24.9553,24.9553,24.9121,24.9207,39791.0
2018-10-04 13:50:00,28.81,28.82,28.8,28.8,47658.0,24.9121,24.9207,24.9034,24.9034,47658.0
2018-10-04 13:55:00,28.8,28.81,28.77,28.8,44579.0,24.9034,24.9121,24.8775,24.9034,44579.0
2018-10-04 14:00:00,28.8,28.84,28.8,28.83,33689.0,24.9034,24.938,24.9034,24.9293,33689.0
2018-10-04 14:05:00,28.84,28.85,28.82,28.83,24055.0,24.938,24.9466,24.9207,24.9293,24055.0
2018-10-04 14:10:00,28.83,28.83,28.78,28.78,58705.0,24.9293,24.9293,24.8861,24.8861,58705.0
2018-10-04 14:15:00,28.78,28.78,28.72,28.72,64574.0,24.8861,24.8861,24.8342,24.8342,64574.0
2018-10-04 14:20:00,28.72,28.76,28.7,28.75,57244.0,24.8342,24.8688,24.8169,24.8602,57244.0
2018-10-04 14:25:00,28.75,28.76,28.71,28.74,53563.0,24.8602,24.8688,24.8256,24.8515,53563.0
2018-10-04 14:30:00,28.73,28.73,28.68,28.69,42660.0,24.8429,24.8429,24.7996,24.8083,42660.0
2018-10-04 14:35:00,28.69,28.71,28.67,28.7,85451.0,24.8083,24.8256,24.791,24.8169,85451.0
2018-10-04 14:40:00,28.7,28.7,28.68,28.69,56335.0,24.8169,24.8169,24.7996,24.8083,56335.0
2018-10-04 14:45:00,28.68,28.71,28.66,28.67,53267.0,24.7996,24.8256,24.7823,24.791,53267.0
2018-10-04 14:50:00,28.67,28.75,28.66,28.75,38578.0,24.791,24.8602,24.7823,24.8602,38578.0
2018-10-04 14:55:00,28.75,28.77,28.73,28.77,42025.0,24.8602,24.8775,24.8429,24.8775,42025.0
2018-10-04 15:00:00,28.77,28.81,28.75,28.8,89215.0,24.8775,24.9121,24.8602,24.9034,89215.0
2018-10-04 15:05:00,28.8,28.81,28.77,28.81,57622.0,24.9034,24.9121,24.8775,24.9121,57622.0
2018-10-04 15:10:00,28.8,28.81,28.77,28.77,29478.0,24.9034,24.9121,24.8775,24.8775,29478.0
2018-10-04 15:15:00,28.76,28.79,28.75,28.79,63335.0,24.8688,24.8948,24.8602,24.8948,63335.0
2018-10-04 15:20:00,28.78,28.8,28.77,28.8,63829.0,24.8861,24.9034,24.8775,24.9034,63829.0
2018-10-04 15:25:00,28.8,28.82,28.79,28.8,58103.0,24.9034,24.9207,24.8948,24.9034,58103.0
2018-10-04 15:30:00,28.8,28.82,28.76,28.77,68082.0,24.9034,24.9207,24.8688,24.8775,68082.0
2018-10-04 15:35:00,28.76,28.77,28.74,28.74,41534.0,24.8688,24.8775,24.8515,24.8515,41534.0
2018-10-04 15:40:00,28.74,28.77,28.73,28.77,110735.0,24.8515,24.8775,24.8429,24.8775,110735.0
2018-10-04 15:45:00,28.77,28.85,28.76,28.84,125778.0,24.8775,24.9466,24.8688,24.938,125778.0
2018-10-04 15:50:00,28.83,28.85,28.82,28.84,141532.0,24.9293,24.9466,24.9207,24.938,141532.0
2018-10-04 15:55:00,28.84,28.84,28.76,28.79,441128.0,24.938,24.938,24.8688,24.8948,441128.0
2018-10-05 09:30:00,28.6,28.77,28.43,28.75,192448.0,24.7305,24.8775,24.5835,24.8602,192448.0
2018-10-05 09:35:00,28.76,28.96,28.75,28.91,174390.0,24.8688,25.0418,24.8602,24.9985,174390.0
2018-10-05 09:40:00,28.91,28.97,28.88,28.9,65527.0,24.9985,25.0504,24.9726,24.9899,65527.0
2018-10-05 09:45:00,28.9,28.99,28.9,28.95,53402.0,24.9899,25.0677,24.9899,25.0331,53402.0
2018-10-05 09:50:00,28.96,29.04,28.91,28.99,87890.0,25.0418,25.1109,24.9985,25.0677,87890.0
2018-10-05 09:55:00,28.98,28.99,28.93,28.93,72056.0,25.059,25.0677,25.0158,25.0158,72056.0
2018-10-05 10:00:00,28.93,29.02,28.91,28.93,68003.0,25.0158,25.0936,24.9985,25.0158,68003.0
2018-10-05 10:05:00,28.93,29.05,28.92,28.96,86171.0,25.0158,25.1196,25.0072,25.0418,86171.0
2018-10-05 10:10:00,28.96,29.0,28.94,28.94,46471.0,25.0418,25.0763,25.0245,25.0245,46471.0
2018-10-05 10:15:00,28.95,29.09,28.94,29.08,66925.0,25.0331,25.1542,25.0245,25.1455,66925.0
2018-10-05 10:20:00,29.08,29.12,29.04,29.04,58039.0,25.1455,25.1801,25.1109,25.1109,58039.0
2018-10-05 10:25:00,29.05,29.06,29.0,29.06,150330.0,25.1196,25.1282,25.0763,25.1282,150330.0
2018-10-05 10:30:00,29.05,29.06,29.02,29.05,115401.0,25.1196,25.1282,25.0936,25.1196,115401.0
2018-10-05 10:35:00,29.05,29.17,29.05,29.17,73423.0,25.1196,25.2233,25.1196,25.2233,73423.0
2018-10-05 10:40:00,29.16,29.16,29.08,29.12,183502.0,25.2147,25.2147,25.1455,25.1801,183502.0
2018-10-05 10:45:00,29.11,29.17,29.11,29.16,59070.0,25.1715,25.2233,25.1715,25.2147,59070.0
2018-10-05 10:50:00,29.16,29.22,29.15,29.19,192416.0,25.2147,25.2666,25.206,25.2406,192416.0
2018-10-05 10:55:00,29.19,29.23,29.13,29.15,134931.0,25.2406,25.2752,25.1888,25.206,134931.0
2018-10-05 11:00:00,29.15,29.2,29.14,29.17,77038.0,25.206,25.2493,25.1974,25.2233,77038.0
2018-10-05 11:05:00,29.16,29.21,29.15,29.2,67556.0,25.2147,25.2579,25.206,25.2493,67556.0
2018-10-05 11:10:00,29.2,29.24,29.17,29.24,45226.0,25.2493,25.2839,25.2233,25.2839,45226.0
2018-10-05 11:15:00,29.24,29.29,29.21,29.29,83392.0,25.2839,25.3271,25.2579,25.3271,83392.0
2018-10-05 11:20:00,29.29,29.36,29.26,29.35,84221.0,25.3271,25.3876,25.3012,25.379,84221.0
2018-10-05 11:25:00,29.35,29.37,29.3,29.31,86855.0,25.379,25.3963,25.3358,25.3444,86855.0
2018-10-05 11:30:00,29.32,29.39,29.28,29.31,99515.0,25.353,25.4136,25.3185,25.3444,99515.0
2018-10-05 11:35:00,29.31,29.39,29.29,29.38,115383.0,25.3444,25.4136,25.3271,25.4049,115383.0
2018-10-05 11:40:00,29.37,29.44,29.37,29.43,92685.0,25.3963,25.4568,25.3963,25.4482,92685.0
2018-10-05 11:45:00,29.42,29.43,29.31,29.32,104521.0,25.4395,25.4482,25.3444,25.353,104521.0
2018-10-05 11:50:00,29.32,29.36,29.3,29.31,54465.0,25.353,25.3876,25.3358,25.3444,54465.0
2018-10-05 11:55:00,29.31,29.32,29.3,29.31,35285.0,25.3444,25.353,25.3358,25.3444,35285.0
2018-10-05 12:00:00,29.31,29.32,29.21,29.27,84455.0,25.3444,25.353,25.2579,25.3098,84455.0
2018-10-05 12:05:00,29.27,29.27,29.24,29.24,55255.0,25.3098,25.3098,25.2839,25.2839,55255.0
2018-10-05 12:10:00,29.24,29.24,29.16,29.19,56081.0,25.2839,25.2839,25.2147,25.2406,56081.0
2018-10-05 12:15:00,29.19,29.19,29.15,29.16,35076.0,25.2406,25.2406,25.206,25.2147,35076.0
2018-10-05 12:20:00,29.17,29.18,29.15,29.17,21939.0,25.2233,25.232,25.206,25.2233,21939.0
2018-10-05 12:25:00,29.16,29.25,29.16,29.25,38999.0,25.2147,25.2925,25.2147,25.2925,38999.0
2018-10-05 12:30:00,29.25,29.25,29.16,29.17,33900.0,25.2925,25.2925,25.2147,25.2233,33900.0
2018-10-05 12:35:00,29.17,29.18,29.15,29.16,36542.0,25.2233,25.232,25.206,25.2147,36542.0
2018-10-05 12:40:00,29.15,29.15,29.11,29.12,25720.0,25.206,25.206,25.1715,25.1801,25720.0
2018-10-05 12:45:00,29.12,29.16,29.12,29.15,34579.0,25.1801,25.2147,25.1801,25.206,34579.0
2018-10-05 12:50:00,29.14,29.18,29.13,29.18,22934.0,25.1974,25.232,25.1888,25.232,22934.0
2018-10-05 12:55:00,29.17,29.23,29.17,29.19,71372.0,25.2233,25.2752,25.2233,25.2406,71372.0
2018-10-05 13:00:00,29.19,29.22,29.17,29.2,93212.0,25.2406,25.2666,25.2233,25.2493,93212.0
2018-10-05 13:05:00,29.2,29.2,29.14,29.14,54512.0,25.2493,25.2493,25.1974,25.1974,54512.0
2018-10-05 13:10:00,29.15,29.15,29.08,29.09,48958.0,25.206,25.206,25.1455,25.1542,48958.0
2018-10-05 13:15:00,29.09,29.11,29.06,29.1,58329.0,25.1542,25.1715,25.1282,25.1628,58329.0
2018-10-05 13:20:00,29.1,29.1,29.05,29.05,32387.0,25.1628,25.1628,25.1196,25.1196,32387.0
2018-10-05 13:25:00,29.05,29.06,29.0,29.02,86785.0,25.1196,25.1282,25.0763,25.0936,86785.0
2018-10-05 13:30:00,29.02,29.08,28.99,29.0,85308.0,25.0936,25.1455,25.0677,25.0763,85308.0
2018-10-05 13:35:00,29.0,29.02,28.99,29.01,81353.0,25.0763,25.0936,25.0677,25.085,81353.0
2018-10-05 13:40:00,29.01,29.04,28.97,29.03,118301.0,25.085,25.1109,25.0504,25.1023,118301.0
2018-10-05 13:45:00,29.03,29.09,29.02,29.06,37464.0,25.1023,25.1542,25.0936,25.1282,37464.0
2018-10-05 13:50:00,29.07,29.1,29.06,29.07,31591.0,25.1369,25.1628,25.1282,25.1369,31591.0
2018-10-05 13:55:00,29.07,29.08,29.05,29.07,27588.0,25.1369,25.1455,25.1196,25.1369,27588.0
2018-10-05 14:00:00,29.08,29.09,29.05,29.07,41393.0,25.1455,25.1542,25.1196,25.1369,41393.0
2018-10-05 14:05:00,29.07,29.12,29.06,29.09,46427.0,25.1369,25.1801,25.1282,25.1542,46427.0
2018-10-05 14:10:00,29.09,29.1,29.05,29.06,26253.0,25.1542,25.1628,25.1196,25.1282,26253.0
2018-10-05 14:15:00,29.05,29.1,29.05,29.1,23397.0,25.1196,25.1628,25.1196,25.1628,23397.0
2018-10-05 14:20:00,29.1,29.13,29.1,29.11,40997.0,25.1628,25.1888,25.1628,25.1715,40997.0
2018-10-05 14:25:00,29.1,29.12,29.09,29.09,70832.0,25.1628,25.1801,25.1542,25.1542,70832.0
2018-10-05 14:30:00,29.09,29.1,29.02,29.02,60002.0,25.1542,25.1628,25.0936,25.0936,60002.0
2018-10-05 14:35:00,29.02,29.02,28.96,28.97,86616.0,25.0936,25.0936,25.0418,25.0504,86616.0
2018-10-05 14:40:00,28.96,29.05,28.96,29.01,61919.0,25.0418,25.1196,25.0418,25.085,61919.0
2018-10-05 14:45:00,29.01,29.02,28.95,29.0,60679.0,25.085,25.0936,25.0331,25.0763,60679.0
2018-10-05 14:50:00,29.0,29.02,28.97,28.97,44993.0,25.0763,25.0936,25.0504,25.0504,44993.0
2018-10-05 14:55:00,28.98,29.02,28.96,29.0,56100.0,25.059,25.0936,25.0418,25.0763,56100.0
2018-10-05 15:00:00,29.0,29.0,28.94,28.96,51683.0,25.0763,25.0763,25.0245,25.0418,51683.0
2018-10-05 15:05:00,28.96,28.99,28.96,28.96,48841.0,25.0418,25.0677,25.0418,25.0418,48841.0
2018-10-05 15:10:00,28.97,28.97,28.92,28.94,34078.0,25.0504,25.0504,25.0072,25.0245,34078.0
2018-10-05 15:15:00,28.94,29.01,28.92,28.96,98300.0,25.0245,25.085,25.0072,25.0418,98300.0
2018-10-05 15:20:00,28.96,29.0,28.95,28.99,37607.0,25.0418,25.0763,25.0331,25.0677,37607.0
2018-10-05 15:25:00,28.99,28.99,28.96,28.98,45106.0,25.0677,25.0677,25.0418,25.059,45106.0
2018-10-05 15:30:00,28.99,28.99,28.97,28.99,54020.0,25.0677,25.0677,25.0504,25.0677,54020.0
2018-10-05 15:35:00,28.98,29.03,28.97,29.0,110541.0,25.059,25.1023,25.0504,25.0763,110541.0
2018-10-05 15:40:00,29.0,29.07,29.0,29.07,158453.0,25.0763,25.1369,25.0763,25.1369,158453.0
2018-10-05 15:45:00,29.06,29.11,29.04,29.07,173925.0,25.1282,25.1715,25.1109,25.1369,173925.0
2018-10-05 15:50:00,29.06,29.09,29.03,29.09,182809.0,25.1282,25.1542,25.1023,25.1542,182809.0
2018-10-05 15:55:00,29.1,29.12,29.07,29.08,398546.0,25.1628,25.1801,25.1369,25.1455,398546.0
2018-10-08 09:30:00,29.12,29.4,29.09,29.34,126659.0,25.1801,25.4222,25.1542,25.3703,126659.0
2018-10-08 09:35:00,29.33,29.4,29.22,29.22,120518.0,25.3617,25.4222,25.2666,25.2666,120518.0
2018-10-08 09:40:00,29.21,29.3,29.19,29.24,53836.0,25.2579,25.3358,25.2406,25.2839,53836.0
2018-10-08 09:45:00,29.26,29.27,29.19,29.21,62622.0,25.3012,25.3098,25.2406,25.2579,62622.0
2018-10-08 09:50:00,29.19,29.28,29.17,29.23,21284.0,25.2406,25.3185,25.2233,25.2752,21284.0
2018-10-08 09:55:00,29.24,29.31,29.24,29.29,27673.0,25.2839,25.3444,25.2839,25.3271,27673.0
2018-10-08 10:00:00,29.29,29.33,29.29,29.33,111295.0,25.3271,25.3617,25.3271,25.3617,111295.0
2018-10-08 10:05:00,29.32,29.34,29.29,29.32,21428.0,25.353,25.3703,25.3271,25.353,21428.0
2018-10-08 10:10:00,29.33,29.34,29.31,29.33,39514.0,25.3617,25.3703,25.3444,25.3617,39514.0
2018-10-08 10:15:00,29.32,29.35,29.29,29.29,32518.0,25.353,25.379,25.3271,25.3271,32518.0
2018-10-08 10:20:00,29.29,29.29,29.23,29.28,33946.0,25.3271,25.3271,25.2752,25.3185,33946.0
2018-10-08 10:25:00,29.29,29.33,29.27,29.3,25373.0,25.3271,25.3617,25.3098,25.3358,25373.0
2018-10-08 10:30:00,29.3,29.32,29.29,29.29,19416.0,25.3358,25.353,25.3271,25.3271,19416.0
2018-10-08 10:35:00,29.29,29.31,29.27,29.29,21744.0,25.3271,25.3444,25.3098,25.3271,21744.0
2018-10-08 10:40:00,29.28,29.3,29.28,29.28,18055.0,25.3185,25.3358,25.3185,25.3185,18055.0
2018-10-08 10:45:00,29.28,29.36,29.28,29.36,23725.0,25.3185,25.3876,25.3185,25.3876,23725.0
2018-10-08 10:50:00,29.36,29.39,29.35,29.36,24162.0,25.3876,25.4136,25.379,25.3876,24162.0
2018-10-08 10:55:00,29.36,29.36,29.32,29.33,37208.0,25.3876,25.3876,25.353,25.3617,37208.0
2018-10-08 11:00:00,29.33,29.36,29.31,29.33,29668.0,25.3617,25.3876,25.3444,25.3617,29668.0
2018-10-08 11:05:00,29.33,29.33,29.28,29.29,20285.0,25.3617,25.3617,25.3185,25.3271,20285.0
2018-10-08 11:10:00,29.29,29.33,29.29,29.3,12538.0,25.3271,25.3617,25.3271,25.3358,12538.0
2018-10-08 11:15:00,29.3,29.34,29.29,29.32,14854.0,25.3358,25.3703,25.3271,25.353,14854.0
2018-10-08 11:20:00,29.33,29.36,29.31,29.35,17861.0,25.3617,25.3876,25.3444,25.379,17861.0
2018-10-08 11:25:00,29.34,29.35,29.32,29.33,28502.0,25.3703,25.379,25.353,25.3617,28502.0
2018-10-08 11:30:00,29.33,29.34,29.3,29.32,39369.0,25.3617,25.3703,25.3358,25.353,39369.0
2018-10-08 11:35:00,29.32,29.35,29.29,29.35,28039.0,25.353,25.379,25.3271,25.379,28039.0
2018-10-08 11:40:00,29.35,29.42,29.34,29.39,54185.0,25.379,25.4395,25.3703,25.4136,54185.0
2018-10-08 11:45:00,29.39,29.39,29.3,29.31,53565.0,25.4136,25.4136,25.3358,25.3444,53565.0
2018-10-08 11:50:00,29.32,29.34,29.27,29.27,20815.0,25.353,25.3703,25.3098,25.3098,20815.0
2018-10-08 11:55:00,29.28,29.28,29.23,29.27,31454.0,25.3185,25.3185,25.2752,25.3098,31454.0
2018-10-08 12:00:00,29.28,29.32,29.27,29.28,20191.0,25.3185,25.353,25.3098,25.3185,20191.0
2018-10-08 12:05:00,29.28,29.29,29.25,29.27,19897.0,25.3185,25.3271,25.2925,25.3098,19897.0
2018-10-08 12:10:00,29.27,29.31,29.27,29.3,14162.0,25.3098,25.3444,25.3098,25.3358,14162.0
2018-10-08 12:15:00,29.3,29.31,29.28,29.28,9281.0,25.3358,25.3444,25.3185,25.3185,9281.0
2018-10-08 12:20:00,29.28,29.33,29.27,29.32,23642.0,25.3185,25.3617,25.3098,25.353,23642.0
2018-10-08 12:25:00,29.32,29.34,29.3,29.3,15906.0,25.353,25.3703,25.3358,25.3358,15906.0
2018-10-08 12:30:00,29.3,29.32,29.29,29.3,23152.0,25.3358,25.353,25.3271,25.3358,23152.0
2018-10-08 12:35:00,29.3,29.3,29.27,29.28,18225.0,25.3358,25.3358,25.3098,25.3185,18225.0
2018-10-08 12:40:00,29.28,29.29,29.27,29.28,30541.0,25.3185,25.3271,25.3098,25.3185,30541.0
2018-10-08 12:45:00,29.29,29.32,29.28,29.31,28225.0,25.3271,25.353,25.3185,25.3444,28225.0
2018-10-08 12:50:00,29.31,29.32,29.27,29.28,17721.0,25.3444,25.353,25.3098,25.3185,17721.0
2018-10-08 12:55:00,29.28,29.32,29.27,29.27,32563.0,25.3185,25.353,25.3098,25.3098,32563.0
2018-10-08 13:00:00,29.27,29.32,29.27,29.32,43820.0,25.3098,25.353,25.3098,25.353,43820.0
2018-10-08 13:05:00,29.32,29.35,29.32,29.35,27068.0,25.353,25.379,25.353,25.379,27068.0
2018-10-08 13:10:00,29.35,29.35,29.31,29.31,18535.0,25.379,25.379,25.3444,25.3444,18535.0
2018-10-08 13:15:00,29.31,29.32,29.25,29.26,26307.0,25.3444,25.353,25.2925,25.3012,26307.0
2018-10-08 13:20:00,29.26,29.27,29.22,29.23,26059.0,25.3012,25.3098,25.2666,25.2752,26059.0
2018-10-08 13:25:00,29.23,29.24,29.2,29.2,19615.0,25.2752,25.2839,25.2493,25.2493,19615.0
2018-10-08 13:30:00,29.21,29.24,29.2,29.21,42025.0,25.2579,25.2839,25.2493,25.2579,42025.0
2018-10-08 13:35:00,29.21,29.22,29.17,29.18,13642.0,25.2579,25.2666,25.2233,25.232,13642.0
2018-10-08 13:40:00,29.17,29.18,29.15,29.15,20376.0,25.2233,25.232,25.206,25.206,20376.0
2018-10-08 13:45:00,29.15,29.17,29.15,29.17,26325.0,25.206,25.2233,25.206,25.2233,26325.0
2018-10-08 13:50:00,29.17,29.2,29.16,29.18,17917.0,25.2233,25.2493,25.2147,25.232,17917.0
2018-10-08 13:55:00,29.18,29.19,29.17,29.17,12186.0,25.232,25.2406,25.2233,25.2233,12186.0
2018-10-08 14:00:00,29.17,29.2,29.15,29.19,37983.0,25.2233,25.2493,25.206,25.2406,37983.0
2018-10-08 14:05:00,29.19,29.23,29.19,29.21,23652.0,25.2406,25.2752,25.2406,25.2579,23652.0
2018-10-08 14:10:00,29.21,29.23,29.2,29.22,23443.0,25.2579,25.2752,25.2493,25.2666,23443.0
2018-10-08 14:15:00,29.22,29.26,29.21,29.24,78463.0,25.2666,25.3012,25.2579,25.2839,78463.0
2018-10-08 14:20:00,29.24,29.28,29.23,29.28,42698.0,25.2839,25.3185,25.2752,25.3185,42698.0
2018-10-08 14:25:00,29.27,29.32,29.26,29.3,46322.0,25.3098,25.353,25.3012,25.3358,46322.0
2018-10-08 14:30:00,29.3,29.33,29.28,29.32,58917.0,25.3358,25.3617,25.3185,25.353,58917.0
2018-10-08 14:35:00,29.32,29.36,29.31,29.36,38515.0,25.353,25.3876,25.3444,25.3876,38515.0
2018-10-08 14:40:00,29.36,29.39,29.35,29.37,28983.0,25.3876,25.4136,25.379,25.3963,28983.0
2018-10-08 14:45:00,29.37,29.38,29.33,29.38,31040.0,25.3963,25.4049,25.3617,25.4049,31040.0
2018-10-08 14:50:00,29.38,29.39,29.35,29.37,27179.0,25.4049,25.4136,25.379,25.3963,27179.0
2018-10-08 14:55:00,29.37,29.38,29.36,29.37,11130.0,25.3963,25.4049,25.3876,25.3963,11130.0
2018-10-08 15:00:00,29.36,29.43,29.36,29.41,33842.0,25.3876,25.4482,25.3876,25.4309,33842.0
2018-10-08 15:05:00,29.41,29.41,29.39,29.41,22577.0,25.4309,25.4309,25.4136,25.4309,22577.0
2018-10-08 15:10:00,29.4,29.42,29.39,29.39,31722.0,25.4222,25.4395,25.4136,25.4136,31722.0
2018-10-08 15:15:00,29.39,29.4,29.38,29.4,33863.0,25.4136,25.4222,25.4049,25.4222,33863.0
2018-10-08 15:20:00,29.39,29.4,29.38,29.38,21418.0,25.4136,25.4222,25.4049,25.4049,21418.0
2018-10-08 15:25:00,29.39,29.4,29.37,29.37,51271.0,25.4136,25.4222,25.3963,25.3963,51271.0
2018-10-08 15:30:00,29.38,29.42,29.37,29.4,60182.0,25.4049,25.4395,25.3963,25.4222,60182.0
2018-10-08 15:35:00,29.4,29.4,29.38,29.38,58550.0,25.4222,25.4222,25.4049,25.4049,58550.0
2018-10-08 15:40:00,29.39,29.39,29.36,29.36,104140.0,25.4136,25.4136,25.3876,25.3876,104140.0
2018-10-08 15:45:00,29.37,29.38,29.35,29.36,76609.0,25.3963,25.4049,25.379,25.3876,76609.0
2018-10-08 15:50:00,29.35,29.39,29.34,29.37,123013.0,25.379,25.4136,25.3703,25.3963,123013.0
2018-10-08 15:55:00,29.37,29.38,29.33,29.35,307305.0,25.3963,25.4049,25.3617,25.379,307305.0
2018-10-09 09:30:00,28.65,28.7,27.51,27.58,1295316.0,24.7737,24.8169,23.7879,23.8485,1295316.0
2018-10-09 09:35:00,27.57,27.8,27.44,27.65,893265.0,23.8398,24.0387,23.7274,23.909,893265.0
2018-10-09 09:40:00,27.66,27.88,27.63,27.69,417382.0,23.9176,24.1079,23.8917,23.9436,417382.0
2018-10-09 09:45:00,27.69,27.82,27.61,27.67,418967.0,23.9436,24.056,23.8744,23.9263,418967.0
2018-10-09 09:50:00,27.67,27.79,27.64,27.72,329780.0,23.9263,24.0301,23.9003,23.9695,329780.0
2018-10-09 09:55:00,27.72,27.75,27.51,27.54,392847.0,23.9695,23.9955,23.7879,23.8139,392847.0
2018-10-09 10:00:00,27.55,27.64,27.47,27.51,433120.0,23.8225,23.9003,23.7534,23.7879,433120.0
2018-10-09 10:05:00,27.5,27.56,27.45,27.53,250632.0,23.7793,23.8312,23.7361,23.8052,250632.0
2018-10-09 10:10:00,27.53,27.62,27.5,27.52,273383.0,23.8052,23.8831,23.7793,23.7966,273383.0
2018-10-09 10:15:00,27.51,27.67,27.45,27.64,419109.0,23.7879,23.9263,23.7361,23.9003,419109.0
2018-10-09 10:20:00,27.64,27.83,27.64,27.78,316132.0,23.9003,24.0646,23.9003,24.0214,316132.0
2018-10-09 10:25:00,27.78,27.88,27.75,27.8,282611.0,24.0214,24.1079,23.9955,24.0387,282611.0
2018-10-09 10:30:00,27.8,27.93,27.78,27.92,263324.0,24.0387,24.1511,24.0214,24.1425,263324.0
2018-10-09 10:35:00,27.92,28.01,27.9,28.0,266548.0,24.1425,24.2203,24.1252,24.2116,266548.0
2018-10-09 10:40:00,28.0,28.09,27.99,28.02,224935.0,24.2116,24.2895,24.203,24.2289,224935.0
2018-10-09 10:45:00,28.02,28.04,27.93,28.0,226237.0,24.2289,24.2462,24.1511,24.2116,226237.0
2018-10-09 10:50:00,28.0,28.02,27.95,27.96,260181.0,24.2116,24.2289,24.1684,24.1771,260181.0
2018-10-09 10:55:00,27.96,27.96,27.84,27.84,135529.0,24.1771,24.1771,24.0733,24.0733,135529.0
2018-10-09 11:00:00,27.84,27.89,27.81,27.85,103950.0,24.0733,24.1165,24.0473,24.0819,103950.0
2018-10-09 11:05:00,27.85,28.0,27.82,27.94,172390.0,24.0819,24.2116,24.056,24.1598,172390.0
2018-10-09 11:10:00,27.94,27.98,27.88,27.89,56832.0,24.1598,24.1943,24.1079,24.1165,56832.0
2018-10-09 11:15:00,27.89,27.9,27.86,27.86,70819.0,24.1165,24.1252,24.0906,24.0906,70819.0
2018-10-09 11:20:00,27.86,27.91,27.86,27.87,64688.0,24.0906,24.1338,24.0906,24.0992,64688.0
2018-10-09 11:25:00,27.87,27.88,27.86,27.86,40734.0,24.0992,24.1079,24.0906,24.0906,40734.0
2018-10-09 11:30:00,27.86,27.93,27.84,27.85,159320.0,24.0906,24.1511,24.0733,24.0819,159320.0
2018-10-09 11:35:00,27.84,27.89,27.84,27.88,71743.0,24.0733,24.1165,24.0733,24.1079,71743.0
2018-10-09 11:40:00,27.88,27.9,27.85,27.86,48169.0,24.1079,24.1252,24.0819,24.0906,48169.0
2018-10-09 11:45:00,27.86,27.86,27.8,27.83,63559.0,24.0906,24.0906,24.0387,24.0646,63559.0
2018-10-09 11:50:00,27.83,27.87,27.83,27.83,49418.0,24.0646,24.0992,24.0646,24.0646,49418.0
2018-10-09 11:55:00,27.84,27.85,27.81,27.81,50976.0,24.0733,24.0819,24.0473,24.0473,50976.0
2018-10-09 12:00:00,27.81,27.87,27.81,27.86,55991.0,24.0473,24.0992,24.0473,24.0906,55991.0
2018-10-09 12:05:00,27.86,27.87,27.83,27.84,56044.0,24.0906,24.0992,24.0646,24.0733,56044.0
2018-10-09 12:10:00,27.84,27.84,27.78,27.79,59095.0,24.0733,24.0733,24.0214,24.0301,59095.0
2018-10-09 12:15:00,27.79,27.84,27.78,27.8,72711.0,24.0301,24.0733,24.0214,24.0387,72711.0
2018-10-09 12:20:00,27.8,27.8,27.77,27.78,45841.0,24.0387,24.0387,24.0128,24.0214,45841.0
2018-10-09 12:25:00,27.78,27.78,27.75,27.76,46344.0,24.0214,24.0214,23.9955,24.0041,46344.0
2018-10-09 12:30:00,27.75,27.77,27.74,27.75,57076.0,23.9955,24.0128,23.9868,23.9955,57076.0
2018-10-09 12:35:00,27.75,27.77,27.75,27.76,34665.0,23.9955,24.0128,23.9955,24.0041,34665.0
2018-10-09 12:40:00,27.76,27.83,27.75,27.8,69421.0,24.0041,24.0646,23.9955,24.0387,69421.0
2018-10-09 12:45:00,27.8,27.82,27.77,27.8,56736.0,24.0387,24.056,24.0128,24.0387,56736.0
2018-10-09 12:50:00,27.8,27.82,27.78,27.78,39480.0,24.0387,24.056,24.0214,24.0214,39480.0
2018-10-09 12:55:00,27.78,27.8,27.76,27.79,38633.0,24.0214,24.0387,24.0041,24.0301,38633.0
2018-10-09 13:00:00,27.78,27.79,27.72,27.73,80142.0,24.0214,24.0301,23.9695,23.9782,80142.0
2018-10-09 13:05:00,27.73,27.74,27.7,27.73,47201.0,23.9782,23.9868,23.9522,23.9782,47201.0
2018-10-09 13:10:00,27.73,27.75,27.69,27.7,63510.0,23.9782,23.9955,23.9436,23.9522,63510.0
2018-10-09 13:15:00,27.69,27.69,27.62,27.63,72424.0,23.9436,23.9436,23.8831,23.8917,72424.0
2018-10-09 13:20:00,27.62,27.72,27.57,27.69,178270.0,23.8831,23.9695,23.8398,23.9436,178270.0
2018-10-09 13:25:00,27.69,27.73,27.66,27.71,126292.0,23.9436,23.9782,23.9176,23.9609,126292.0
2018-10-09 13:30:00,27.7,27.71,27.66,27.66,28993.0,23.9522,23.9609,23.9176,23.9176,28993.0
2018-10-09 13:35:00,27.67,27.68,27.63,27.67,59997.0,23.9263,23.9349,23.8917,23.9263,59997.0
2018-10-09 13:40:00,27.67,27.74,27.66,27.72,76613.0,23.9263,23.9868,23.9176,23.9695,76613.0
2018-10-09 13:45:00,27.71,27.85,27.69,27.84,237478.0,23.9609,24.0819,23.9436,24.0733,237478.0
2018-10-09 13:50:00,27.85,27.94,27.82,27.89,424023.0,24.0819,24.1598,24.056,24.1165,424023.0
2018-10-09 13:55:00,27.9,28.04,27.9,28.02,373804.0,24.1252,24.2462,24.1252,24.2289,373804.0
2018-10-09 14:00:00,28.02,28.03,27.93,27.94,116498.0,24.2289,24.2376,24.1511,24.1598,116498.0
2018-10-09 14:05:00,27.93,27.95,27.9,27.92,52504.0,24.1511,24.1684,24.1252,24.1425,52504.0
2018-10-09 14:10:00,27.92,27.96,27.89,27.96,58175.0,24.1425,24.1771,24.1165,24.1771,58175.0
2018-10-09 14:15:00,27.96,27.97,27.92,27.92,48740.0,24.1771,24.1857,24.1425,24.1425,48740.0
2018-10-09 14:20:00,27.93,27.95,27.92,27.94,41010.0,24.1511,24.1684,24.1425,24.1598,41010.0
2018-10-09 14:25:00,27.95,27.95,27.92,27.92,25908.0,24.1684,24.1684,24.1425,24.1425,25908.0
2018-10-09 14:30:00,27.92,27.97,27.92,27.95,74798.0,24.1425,24.1857,24.1425,24.1684,74798.0
2018-10-09 14:35:00,27.94,27.97,27.93,27.97,90248.0,24.1598,24.1857,24.1511,24.1857,90248.0
2018-10-09 14:40:00,27.97,28.0,27.96,27.99,87632.0,24.1857,24.2116,24.1771,24.203,87632.0
2018-10-09 14:45:00,27.99,28.0,27.97,28.0,58585.0,24.203,24.2116,24.1857,24.2116,58585.0
2018-10-09 14:50:00,28.0,28.03,27.99,28.0,90359.0,24.2116,24.2376,24.203,24.2116,90359.0
2018-10-09 14:55:00,28.0,28.01,28.0,28.0,32401.0,24.2116,24.2203,24.2116,24.2116,32401.0
2018-10-09 15:00:00,28.0,28.05,27.98,28.04,136003.0,24.2116,24.2549,24.1943,24.2462,136003.0
2018-10-09 15:05:00,28.05,28.05,28.02,28.02,75691.0,24.2549,24.2549,24.2289,24.2289,75691.0
2018-10-09 15:10:00,28.02,28.03,27.99,28.01,96712.0,24.2289,24.2376,24.203,24.2203,96712.0
2018-10-09 15:15:00,28.02,28.02,27.97,27.98,76815.0,24.2289,24.2289,24.1857,24.1943,76815.0
2018-10-09 15:20:00,27.98,27.98,27.92,27.92,51832.0,24.1943,24.1943,24.1425,24.1425,51832.0
2018-10-09 15:25:00,27.92,27.97,27.92,27.96,87521.0,24.1425,24.1857,24.1425,24.1771,87521.0
2018-10-09 15:30:00,27.97,27.97,27.93,27.94,128699.0,24.1857,24.1857,24.1511,24.1598,128699.0
2018-10-09 15:35:00,27.95,27.95,27.93,27.95,196671.0,24.1684,24.1684,24.1511,24.1684,196671.0
2018-10-09 15:40:00,27.94,27.96,27.93,27.93,109160.0,24.1598,24.1771,24.1511,24.1511,109160.0
2018-10-09 15:45:00,27.94,28.0,27.93,28.0,223373.0,24.1598,24.2116,24.1511,24.2116,223373.0
2018-10-09 15:50:00,27.99,28.0,27.97,27.99,187886.0,24.203,24.2116,24.1857,24.203,187886.0
2018-10-09 15:55:00,27.99,28.01,27.93,27.93,613948.0,24.203,24.2203,24.1511,24.1511,613948.0
2018-10-10 09:30:00,27.92,28.02,27.73,27.95,153648.0,24.1425,24.2289,23.9782,24.1684,153648.0
2018-10-10 09:35:00,27.94,28.06,27.91,28.03,126032.0,24.1598,24.2635,24.1338,24.2376,126032.0
2018-10-10 09:40:00,28.03,28.1,28.0,28.09,83455.0,24.2376,24.2981,24.2116,24.2895,83455.0
2018-10-10 09:45:00,28.09,28.13,28.04,28.05,223111.0,24.2895,24.3241,24.2462,24.2549,223111.0
2018-10-10 09:50:00,28.05,28.06,27.97,28.04,71045.0,24.2549,24.2635,24.1857,24.2462,71045.0
2018-10-10 09:55:00,28.04,28.07,28.02,28.03,42097.0,24.2462,24.2722,24.2289,24.2376,42097.0
2018-10-10 10:00:00,28.03,28.18,28.03,28.15,127037.0,24.2376,24.3673,24.2376,24.3413,127037.0
2018-10-10 10:05:00,28.14,28.3,28.14,28.29,115577.0,24.3327,24.4711,24.3327,24.4624,115577.0
2018-10-10 10:10:00,28.3,28.31,28.24,28.26,120237.0,24.4711,24.4797,24.4192,24.4365,120237.0
2018-10-10 10:15:00,28.25,28.28,28.18,28.28,74008.0,24.4278,24.4538,24.3673,24.4538,74008.0
2018-10-10 10:20:00,28.28,28.3,28.25,28.29,96214.0,24.4538,24.4711,24.4278,24.4624,96214.0
2018-10-10 10:25:00,28.29,28.35,28.26,28.29,76596.0,24.4624,24.5143,24.4365,24.4624,76596.0
2018-10-10 10:30:00,28.27,28.29,28.18,28.21,70216.0,24.4451,24.4624,24.3673,24.3932,70216.0
2018-10-10 10:35:00,28.21,28.23,28.19,28.23,138156.0,24.3932,24.4105,24.3759,24.4105,138156.0
2018-10-10 10:40:00,28.23,28.35,28.22,28.35,95295.0,24.4105,24.5143,24.4019,24.5143,95295.0
2018-10-10 10:45:00,28.34,28.42,28.34,28.41,144657.0,24.5056,24.5748,24.5056,24.5662,144657.0
2018-10-10 10:50:00,28.41,28.42,28.37,28.38,279946.0,24.5662,24.5748,24.5316,24.5402,279946.0
2018-10-10 10:55:00,28.37,28.38,28.3,28.32,178502.0,24.5316,24.5402,24.4711,24.4883,178502.0
2018-10-10 11:00:00,28.31,28.38,28.31,28.34,258252.0,24.4797,24.5402,24.4797,24.5056,258252.0
2018-10-10 11:05:00,28.35,28.36,28.3,28.35,322102.0,24.5143,24.5229,24.4711,24.5143,322102.0
2018-10-10 11:10:00,28.36,28.39,28.34,28.35,61291.0,24.5229,24.5489,24.5056,24.5143,61291.0
2018-10-10 11:15:00,28.35,28.35,28.32,28.32,74404.0,24.5143,24.5143,24.4883,24.4883,74404.0
2018-10-10 11:20:00,28.33,28.34,28.23,28.27,145212.0,24.497,24.5056,24.4105,24.4451,145212.0
2018-10-10 11:25:00,28.27,28.34,28.26,28.28,230473.0,24.4451,24.5056,24.4365,24.4538,230473.0
2018-10-10 11:30:00,28.27,28.27,28.22,28.23,63662.0,24.4451,24.4451,24.4019,24.4105,63662.0
2018-10-10 11:35:00,28.22,28.23,28.16,28.18,37711.0,24.4019,24.4105,24.35,24.3673,37711.0
2018-10-10 11:40:00,28.17,28.23,28.17,28.21,43563.0,24.3586,24.4105,24.3586,24.3932,43563.0
2018-10-10 11:45:00,28.21,28.23,28.19,28.23,53982.0,24.3932,24.4105,24.3759,24.4105,53982.0
2018-10-10 11:50:00,28.23,28.27,28.22,28.25,60869.0,24.4105,24.4451,24.4019,24.4278,60869.0
2018-10-10 11:55:00,28.26,28.27,28.23,28.26,36955.0,24.4365,24.4451,24.4105,24.4365,36955.0
2018-10-10 12:00:00,28.26,28.32,28.25,28.31,38453.0,24.4365,24.4883,24.4278,24.4797,38453.0
2018-10-10 12:05:00,28.31,28.37,28.3,28.34,151201.0,24.4797,24.5316,24.4711,24.5056,151201.0
2018-10-10 12:10:00,28.35,28.35,28.32,28.33,39115.0,24.5143,24.5143,24.4883,24.497,39115.0
2018-10-10 12:15:00,28.33,28.39,28.32,28.39,193520.0,24.497,24.5489,24.4883,24.5489,193520.0
2018-10-10 12:20:00,28.39,28.42,28.36,28.38,161679.0,24.5489,24.5748,24.5229,24.5402,161679.0
2018-10-10 12:25:00,28.37,28.37,28.31,28.33,285212.0,24.5316,24.5316,24.4797,24.497,285212.0
2018-10-10 12:30:00,28.32,28.35,28.29,28.29,57640.0,24.4883,24.5143,24.4624,24.4624,57640.0
2018-10-10 12:35:00,28.29,28.3,28.21,28.21,89635.0,24.4624,24.4711,24.3932,24.3932,89635.0
2018-10-10 12:40:00,28.21,28.26,28.21,28.26,92787.0,24.3932,24.4365,24.3932,24.4365,92787.0
2018-10-10 12:45:00,28.26,28.27,28.23,28.26,52444.0,24.4365,24.4451,24.4105,24.4365,52444.0
2018-10-10 12:50:00,28.27,28.3,28.26,28.28,44669.0,24.4451,24.4711,24.4365,24.4538,44669.0
2018-10-10 12:55:00,28.28,28.3,28.28,28.29,90499.0,24.4538,24.4711,24.4538,24.4624,90499.0
2018-10-10 13:00:00,28.29,28.29,28.16,28.17,77775.0,24.4624,24.4624,24.35,24.3586,77775.0
2018-10-10 13:05:00,28.17,28.18,28.14,28.14,46152.0,24.3586,24.3673,24.3327,24.3327,46152.0
2018-10-10 13:10:00,28.14,28.22,28.14,28.21,57422.0,24.3327,24.4019,24.3327,24.3932,57422.0
2018-10-10 13:15:00,28.21,28.24,28.17,28.24,79108.0,24.3932,24.4192,24.3586,24.4192,79108.0
2018-10-10 13:20:00,28.24,28.24,28.19,28.2,61611.0,24.4192,24.4192,24.3759,24.3846,61611.0
2018-10-10 13:25:00,28.2,28.21,28.16,28.16,55682.0,24.3846,24.3932,24.35,24.35,55682.0
2018-10-10 13:30:00,28.17,28.21,28.15,28.2,67676.0,24.3586,24.3932,24.3413,24.3846,67676.0
2018-10-10 13:35:00,28.2,28.21,28.13,28.15,36779.0,24.3846,24.3932,24.3241,24.3413,36779.0
2018-10-10 13:40:00,28.15,28.15,28.06,28.07,40426.0,24.3413,24.3413,24.2635,24.2722,40426.0
2018-10-10 13:45:00,28.06,28.11,28.06,28.11,57338.0,24.2635,24.3068,24.2635,24.3068,57338.0
2018-10-10 13:50:00,28.11,28.16,28.1,28.13,89693.0,24.3068,24.35,24.2981,24.3241,89693.0
2018-10-10 13:55:00,28.13,28.13,28.07,28.1,48761.0,24.3241,24.3241,24.2722,24.2981,48761.0
2018-10-10 14:00:00,28.1,28.11,28.05,28.05,62361.0,24.2981,24.3068,24.2549,24.2549,62361.0
2018-10-10 14:05:00,28.05,28.06,27.98,28.0,105165.0,24.2549,24.2635,24.1943,24.2116,105165.0
2018-10-10 14:10:00,28.0,28.04,27.99,28.0,44461.0,24.2116,24.2462,24.203,24.2116,44461.0
2018-10-10 14:15:00,28.0,28.03,27.99,28.0,56375.0,24.2116,24.2376,24.203,24.2116,56375.0
2018-10-10 14:20:00,28.0,28.01,27.94,27.99,173181.0,24.2116,24.2203,24.1598,24.203,173181.0
2018-10-10 14:25:00,27.98,27.98,27.91,27.93,47709.0,24.1943,24.1943,24.1338,24.1511,47709.0
2018-10-10 14:30:00,27.93,27.97,27.91,27.91,64999.0,24.1511,24.1857,24.1338,24.1338,64999.0
2018-10-10 14:35:00,27.91,27.91,27.86,27.9,79502.0,24.1338,24.1338,24.0906,24.1252,79502.0
2018-10-10 14:40:00,27.9,27.9,27.87,27.87,33959.0,24.1252,24.1252,24.0992,24.0992,33959.0
2018-10-10 14:45:00,27.88,27.95,27.87,27.93,69547.0,24.1079,24.1684,24.0992,24.1511,69547.0
2018-10-10 14:50:00,27.92,27.97,27.92,27.96,39491.0,24.1425,24.1857,24.1425,24.1771,39491.0
2018-10-10 14:55:00,27.95,27.97,27.93,27.95,40126.0,24.1684,24.1857,24.1511,24.1684,40126.0
2018-10-10 15:00:00,27.95,27.95,27.92,27.92,26399.0,24.1684,24.1684,24.1425,24.1425,26399.0
2018-10-10 15:05:00,27.92,27.93,27.86,27.89,60946.0,24.1425,24.1511,24.0906,24.1165,60946.0
2018-10-10 15:10:00,27.89,27.89,27.84,27.85,67526.0,24.1165,24.1165,24.0733,24.0819,67526.0
2018-10-10 15:15:00,27.85,27.87,27.83,27.86,78928.0,24.0819,24.0992,24.0646,24.0906,78928.0
2018-10-10 15:20:00,27.86,27.9,27.85,27.89,55770.0,24.0906,24.1252,24.0819,24.1165,55770.0
2018-10-10 15:25:00,27.89,27.92,27.86,27.91,70328.0,24.1165,24.1425,24.0906,24.1338,70328.0
2018-10-10 15:30:00,27.92,27.92,27.87,27.87,58129.0,24.1425,24.1425,24.0992,24.0992,58129.0
2018-10-10 15:35:00,27.87,27.88,27.83,27.83,79345.0,24.0992,24.1079,24.0646,24.0646,79345.0
2018-10-10 15:40:00,27.83,27.84,27.77,27.8,178203.0,24.0646,24.0733,24.0128,24.0387,178203.0
2018-10-10 15:45:00,27.8,27.83,27.74,27.82,224379.0,24.0387,24.0646,23.9868,24.056,224379.0
2018-10-10 15:50:00,27.81,27.82,27.76,27.77,176576.0,24.0473,24.056,24.0041,24.0128,176576.0
2018-10-10 15:55:00,27.77,27.77,27.67,27.71,477835.0,24.0128,24.0128,23.9263,23.9609,477835.0
2018-10-11 09:30:00,27.69,27.76,27.56,27.59,393311.0,23.9436,24.0041,23.8312,23.8571,393311.0
2018-10-11 09:35:00,27.59,27.72,27.58,27.67,124148.0,23.8571,23.9695,23.8485,23.9263,124148.0
2018-10-11 09:40:00,27.67,27.69,27.61,27.65,49790.0,23.9263,23.9436,23.8744,23.909,49790.0
2018-10-11 09:45:00,27.64,27.74,27.63,27.65,223079.0,23.9003,23.9868,23.8917,23.909,223079.0
2018-10-11 09:50:00,27.65,27.65,27.54,27.57,124355.0,23.909,23.909,23.8139,23.8398,124355.0
2018-10-11 09:55:00,27.56,27.57,27.47,27.51,149003.0,23.8312,23.8398,23.7534,23.7879,149003.0
2018-10-11 10:00:00,27.51,27.55,27.44,27.45,190096.0,23.7879,23.8225,23.7274,23.7361,190096.0
2018-10-11 10:05:00,27.45,27.55,27.44,27.49,237067.0,23.7361,23.8225,23.7274,23.7706,237067.0
2018-10-11 10:10:00,27.49,27.5,27.36,27.41,112018.0,23.7706,23.7793,23.6582,23.7015,112018.0
2018-10-11 10:15:00,27.4,27.43,27.32,27.38,143249.0,23.6928,23.7188,23.6236,23.6755,143249.0
2018-10-11 10:20:00,27.38,27.38,27.17,27.18,149722.0,23.6755,23.6755,23.4939,23.5026,149722.0
2018-10-11 10:25:00,27.18,27.2,27.07,27.15,182443.0,23.5026,23.5199,23.4075,23.4766,182443.0
2018-10-11 10:30:00,27.15,27.2,27.1,27.19,119741.0,23.4766,23.5199,23.4334,23.5112,119741.0
2018-10-11 10:35:00,27.19,27.24,27.17,27.2,66744.0,23.5112,23.5545,23.4939,23.5199,66744.0
2018-10-11 10:40:00,27.19,27.22,27.18,27.21,73822.0,23.5112,23.5372,23.5026,23.5285,73822.0
2018-10-11 10:45:00,27.21,27.22,27.14,27.14,78376.0,23.5285,23.5372,23.468,23.468,78376.0
2018-10-11 10:50:00,27.14,27.18,27.12,27.16,78002.0,23.468,23.5026,23.4507,23.4853,78002.0
2018-10-11 10:55:00,27.16,27.21,27.13,27.15,79331.0,23.4853,23.5285,23.4594,23.4766,79331.0
2018-10-11 11:00:00,27.14,27.17,27.07,27.09,71172.0,23.468,23.4939,23.4075,23.4248,71172.0
2018-10-11 11:05:00,27.09,27.15,27.07,27.07,84729.0,23.4248,23.4766,23.4075,23.4075,84729.0
2018-10-11 11:10:00,27.08,27.08,27.02,27.02,89912.0,23.4161,23.4161,23.3642,23.3642,89912.0
2018-10-11 11:15:00,27.01,27.07,27.01,27.07,101409.0,23.3556,23.4075,23.3556,23.4075,101409.0
2018-10-11 11:20:00,27.07,27.12,27.06,27.12,121726.0,23.4075,23.4507,23.3988,23.4507,121726.0
2018-10-11 11:25:00,27.11,27.12,27.07,27.1,78850.0,23.4421,23.4507,23.4075,23.4334,78850.0
2018-10-11 11:30:00,27.09,27.18,27.09,27.18,92028.0,23.4248,23.5026,23.4248,23.5026,92028.0
2018-10-11 11:35:00,27.18,27.18,27.1,27.13,43831.0,23.5026,23.5026,23.4334,23.4594,43831.0
2018-10-11 11:40:00,27.13,27.19,27.12,27.17,50358.0,23.4594,23.5112,23.4507,23.4939,50358.0
2018-10-11 11:45:00,27.17,27.24,27.14,27.24,83610.0,23.4939,23.5545,23.468,23.5545,83610.0
2018-10-11 11:50:00,27.24,27.3,27.21,27.29,114714.0,23.5545,23.6064,23.5285,23.5977,114714.0
2018-10-11 11:55:00,27.29,27.3,27.2,27.23,91591.0,23.5977,23.6064,23.5199,23.5458,91591.0
2018-10-11 12:00:00,27.23,27.31,27.23,27.25,84853.0,23.5458,23.615,23.5458,23.5631,84853.0
2018-10-11 12:05:00,27.25,27.27,27.2,27.21,83085.0,23.5631,23.5804,23.5199,23.5285,83085.0
2018-10-11 12:10:00,27.21,27.25,27.2,27.25,80268.0,23.5285,23.5631,23.5199,23.5631,80268.0
2018-10-11 12:15:00,27.24,27.28,27.24,27.25,76368.0,23.5545,23.5891,23.5545,23.5631,76368.0
2018-10-11 12:20:00,27.25,27.32,27.24,27.32,91247.0,23.5631,23.6236,23.5545,23.6236,91247.0
2018-10-11 12:25:00,27.31,27.34,27.29,27.31,104468.0,23.615,23.6409,23.5977,23.615,104468.0
2018-10-11 12:30:00,27.3,27.34,27.29,27.32,181582.0,23.6064,23.6409,23.5977,23.6236,181582.0
2018-10-11 12:35:00,27.32,27.33,27.27,27.28,77881.0,23.6236,23.6323,23.5804,23.5891,77881.0
2018-10-11 12:40:00,27.27,27.3,27.26,27.29,47044.0,23.5804,23.6064,23.5718,23.5977,47044.0
2018-10-11 12:45:00,27.29,27.3,27.26,27.26,65969.0,23.5977,23.6064,23.5718,23.5718,65969.0
2018-10-11 12:50:00,27.27,27.3,27.23,27.28,72666.0,23.5804,23.6064,23.5458,23.5891,72666.0
2018-10-11 12:55:00,27.28,27.3,27.25,27.3,58655.0,23.5891,23.6064,23.5631,23.6064,58655.0
2018-10-11 13:00:00,27.29,27.3,27.26,27.27,79204.0,23.5977,23.6064,23.5718,23.5804,79204.0
2018-10-11 13:05:00,27.28,27.31,27.27,27.3,84321.0,23.5891,23.615,23.5804,23.6064,84321.0
2018-10-11 13:10:00,27.29,27.3,27.28,27.29,52820.0,23.5977,23.6064,23.5891,23.5977,52820.0
2018-10-11 13:15:00,27.29,27.3,27.26,27.26,35336.0,23.5977,23.6064,23.5718,23.5718,35336.0
2018-10-11 13:20:00,27.27,27.27,27.21,27.21,26034.0,23.5804,23.5804,23.5285,23.5285,26034.0
2018-10-11 13:25:00,27.22,27.23,27.18,27.2,39034.0,23.5372,23.5458,23.5026,23.5199,39034.0
2018-10-11 13:30:00,27.2,27.24,27.18,27.19,52472.0,23.5199,23.5545,23.5026,23.5112,52472.0
2018-10-11 13:35:00,27.19,27.2,27.15,27.19,35550.0,23.5112,23.5199,23.4766,23.5112,35550.0
2018-10-11 13:40:00,27.2,27.21,27.16,27.18,32883.0,23.5199,23.5285,23.4853,23.5026,32883.0
2018-10-11 13:45:00,27.17,27.18,27.14,27.16,41225.0,23.4939,23.5026,23.468,23.4853,41225.0
2018-10-11 13:50:00,27.15,27.16,27.1,27.15,70441.0,23.4766,23.4853,23.4334,23.4766,70441.0
2018-10-11 13:55:00,27.14,27.18,27.11,27.17,46542.0,23.468,23.5026,23.4421,23.4939,46542.0
2018-10-11 14:00:00,27.17,27.19,27.14,27.17,97089.0,23.4939,23.5112,23.468,23.4939,97089.0
2018-10-11 14:05:00,27.17,27.18,27.13,27.14,22151.0,23.4939,23.5026,23.4594,23.468,22151.0
2018-10-11 14:10:00,27.14,27.14,27.04,27.07,77210.0,23.468,23.468,23.3815,23.4075,77210.0
2018-10-11 14:15:00,27.08,27.09,27.05,27.06,25754.0,23.4161,23.4248,23.3902,23.3988,25754.0
2018-10-11 14:20:00,27.06,27.09,27.05,27.07,98921.0,23.3988,23.4248,23.3902,23.4075,98921.0
2018-10-11 14:25:00,27.07,27.14,27.06,27.12,105560.0,23.4075,23.468,23.3988,23.4507,105560.0
2018-10-11 14:30:00,27.12,27.13,27.07,27.07,167278.0,23.4507,23.4594,23.4075,23.4075,167278.0
2018-10-11 14:35:00,27.07,27.07,26.97,27.01,110216.0,23.4075,23.4075,23.321,23.3556,110216.0
2018-10-11 14:40:00,27.0,27.01,26.85,26.86,95998.0,23.3469,23.3556,23.2172,23.2259,95998.0
2018-10-11 14:45:00,26.86,26.89,26.78,26.85,189561.0,23.2259,23.2518,23.1567,23.2172,189561.0
2018-10-11 14:50:00,26.84,26.93,26.83,26.9,93563.0,23.2086,23.2864,23.1999,23.2605,93563.0
2018-10-11 14:55:00,26.9,26.94,26.85,26.92,74149.0,23.2605,23.2951,23.2172,23.2778,74149.0
2018-10-11 15:00:00,26.91,26.99,26.89,26.98,93102.0,23.2691,23.3383,23.2518,23.3296,93102.0
2018-10-11 15:05:00,26.98,26.98,26.91,26.91,77831.0,23.3296,23.3296,23.2691,23.2691,77831.0
2018-10-11 15:10:00,26.9,27.0,26.87,26.98,54453.0,23.2605,23.3469,23.2345,23.3296,54453.0
2018-10-11 15:15:00,26.97,27.05,26.96,27.04,195035.0,23.321,23.3902,23.3124,23.3815,195035.0
2018-10-11 15:20:00,27.04,27.06,26.98,27.05,140678.0,23.3815,23.3988,23.3296,23.3902,140678.0
2018-10-11 15:25:00,27.06,27.07,27.03,27.05,165180.0,23.3988,23.4075,23.3729,23.3902,165180.0
2018-10-11 15:30:00,27.04,27.06,27.01,27.02,178755.0,23.3815,23.3988,23.3556,23.3642,178755.0
2018-10-11 15:35:00,27.02,27.03,26.94,26.98,165485.0,23.3642,23.3729,23.2951,23.3296,165485.0
2018-10-11 15:40:00,26.97,26.98,26.87,26.88,234360.0,23.321,23.3296,23.2345,23.2432,234360.0
2018-10-11 15:45:00,26.88,26.9,26.76,26.78,277440.0,23.2432,23.2605,23.1394,23.1567,277440.0
2018-10-11 15:50:00,26.78,26.83,26.74,26.77,271878.0,23.1567,23.1999,23.1221,23.1481,271878.0
2018-10-11 15:55:00,26.77,26.8,26.73,26.74,683741.0,23.1481,23.174,23.1135,23.1221,683741.0
2018-10-12 09:30:00,27.07,27.12,26.88,26.96,313080.0,23.4075,23.4507,23.2432,23.3124,313080.0
2018-10-12 09:35:00,26.96,27.14,26.93,27.06,89206.0,23.3124,23.468,23.2864,23.3988,89206.0
2018-10-12 09:40:00,27.05,27.19,27.05,27.15,60798.0,23.3902,23.5112,23.3902,23.4766,60798.0
2018-10-12 09:45:00,27.16,27.21,27.12,27.13,69228.0,23.4853,23.5285,23.4507,23.4594,69228.0
2018-10-12 09:50:00,27.12,27.16,27.09,27.11,61403.0,23.4507,23.4853,23.4248,23.4421,61403.0
2018-10-12 09:55:00,27.11,27.14,27.09,27.13,52864.0,23.4421,23.468,23.4248,23.4594,52864.0
2018-10-12 10:00:00,27.13,27.13,27.08,27.1,40874.0,23.4594,23.4594,23.4161,23.4334,40874.0
2018-10-12 10:05:00,27.1,27.12,27.08,27.11,50061.0,23.4334,23.4507,23.4161,23.4421,50061.0
2018-10-12 10:10:00,27.12,27.12,27.07,27.1,58820.0,23.4507,23.4507,23.4075,23.4334,58820.0
2018-10-12 10:15:00,27.11,27.12,27.07,27.09,44888.0,23.4421,23.4507,23.4075,23.4248,44888.0
2018-10-12 10:20:00,27.09,27.09,27.04,27.06,36980.0,23.4248,23.4248,23.3815,23.3988,36980.0
2018-10-12 10:25:00,27.05,27.06,27.01,27.01,48034.0,23.3902,23.3988,23.3556,23.3556,48034.0
2018-10-12 10:30:00,27.02,27.09,27.01,27.07,33935.0,23.3642,23.4248,23.3556,23.4075,33935.0
2018-10-12 10:35:00,27.07,27.11,27.07,27.11,22279.0,23.4075,23.4421,23.4075,23.4421,22279.0
2018-10-12 10:40:00,27.1,27.12,27.09,27.11,29678.0,23.4334,23.4507,23.4248,23.4421,29678.0
2018-10-12 10:45:00,27.12,27.12,27.09,27.11,37288.0,23.4507,23.4507,23.4248,23.4421,37288.0
2018-10-12 10:50:00,27.11,27.12,27.1,27.1,34041.0,23.4421,23.4507,23.4334,23.4334,34041.0
2018-10-12 10:55:00,27.11,27.12,27.09,27.1,55176.0,23.4421,23.4507,23.4248,23.4334,55176.0
2018-10-12 11:00:00,27.1,27.1,27.02,27.03,52445.0,23.4334,23.4334,23.3642,23.3729,52445.0
2018-10-12 11:05:00,27.02,27.06,26.99,27.04,62183.0,23.3642,23.3988,23.3383,23.3815,62183.0
2018-10-12 11:10:00,27.03,27.04,27.01,27.02,53817.0,23.3729,23.3815,23.3556,23.3642,53817.0
2018-10-12 11:15:00,27.01,27.01,26.96,26.96,54824.0,23.3556,23.3556,23.3124,23.3124,54824.0
2018-10-12 11:20:00,26.95,26.96,26.9,26.91,35268.0,23.3037,23.3124,23.2605,23.2691,35268.0
2018-10-12 11:25:00,26.91,26.91,26.82,26.84,101002.0,23.2691,23.2691,23.1913,23.2086,101002.0
2018-10-12 11:30:00,26.83,26.87,26.81,26.86,99732.0,23.1999,23.2345,23.1826,23.2259,99732.0
2018-10-12 11:35:00,26.86,26.87,26.83,26.87,133300.0,23.2259,23.2345,23.1999,23.2345,133300.0
2018-10-12 11:40:00,26.87,26.87,26.8,26.82,72782.0,23.2345,23.2345,23.174,23.1913,72782.0
2018-10-12 11:45:00,26.82,26.85,26.78,26.84,65298.0,23.1913,23.2172,23.1567,23.2086,65298.0
2018-10-12 11:50:00,26.84,26.93,26.84,26.92,65938.0,23.2086,23.2864,23.2086,23.2778,65938.0
2018-10-12 11:55:00,26.92,26.99,26.92,26.96,42779.0,23.2778,23.3383,23.2778,23.3124,42779.0
2018-10-12 12:00:00,26.96,26.96,26.89,26.9,51868.0,23.3124,23.3124,23.2518,23.2605,51868.0
2018-10-12 12:05:00,26.89,26.91,26.85,26.89,52103.0,23.2518,23.2691,23.2172,23.2518,52103.0
2018-10-12 12:10:00,26.89,26.9,26.85,26.86,36511.0,23.2518,23.2605,23.2172,23.2259,36511.0
2018-10-12 12:15:00,26.85,26.86,26.8,26.8,48487.0,23.2172,23.2259,23.174,23.174,48487.0
2018-10-12 12:20:00,26.8,26.82,26.76,26.8,65420.0,23.174,23.1913,23.1394,23.174,65420.0
2018-10-12 12:25:00,26.8,26.81,26.72,26.75,57478.0,23.174,23.1826,23.1048,23.1308,57478.0
2018-10-12 12:30:00,26.75,26.79,26.71,26.75,56617.0,23.1308,23.1654,23.0962,23.1308,56617.0
2018-10-12 12:35:00,26.75,26.75,26.69,26.72,62272.0,23.1308,23.1308,23.0789,23.1048,62272.0
2018-10-12 12:40:00,26.73,26.75,26.7,26.71,45513.0,23.1135,23.1308,23.0875,23.0962,45513.0
2018-10-12 12:45:00,26.71,26.73,26.64,26.64,108278.0,23.0962,23.1135,23.0356,23.0356,108278.0
2018-10-12 12:50:00,26.64,26.7,26.62,26.69,83306.0,23.0356,23.0875,23.0184,23.0789,83306.0
2018-10-12 12:55:00,26.69,26.73,26.69,26.71,42987.0,23.0789,23.1135,23.0789,23.0962,42987.0
2018-10-12 13:00:00,26.71,26.79,26.7,26.79,39284.0,23.0962,23.1654,23.0875,23.1654,39284.0
2018-10-12 13:05:00,26.8,26.84,26.78,26.83,45105.0,23.174,23.2086,23.1567,23.1999,45105.0
2018-10-12 13:10:00,26.83,26.88,26.83,26.86,64231.0,23.1999,23.2432,23.1999,23.2259,64231.0
2018-10-12 13:15:00,26.85,26.86,26.81,26.83,60336.0,23.2172,23.2259,23.1826,23.1999,60336.0
2018-10-12 13:20:00,26.83,26.88,26.83,26.85,44598.0,23.1999,23.2432,23.1999,23.2172,44598.0
2018-10-12 13:25:00,26.85,26.85,26.77,26.77,41536.0,23.2172,23.2172,23.1481,23.1481,41536.0
2018-10-12 13:30:00,26.77,26.78,26.73,26.74,57573.0,23.1481,23.1567,23.1135,23.1221,57573.0
2018-10-12 13:35:00,26.73,26.73,26.67,26.71,87120.0,23.1135,23.1135,23.0616,23.0962,87120.0
2018-10-12 13:40:00,26.71,26.75,26.7,26.75,45257.0,23.0962,23.1308,23.0875,23.1308,45257.0
2018-10-12 13:45:00,26.75,26.82,26.75,26.81,32329.0,23.1308,23.1913,23.1308,23.1826,32329.0
2018-10-12 13:50:00,26.81,26.81,26.76,26.79,39682.0,23.1826,23.1826,23.1394,23.1654,39682.0
2018-10-12 13:55:00,26.8,26.8,26.73,26.75,51908.0,23.174,23.174,23.1135,23.1308,51908.0
2018-10-12 14:00:00,26.75,26.76,26.7,26.71,81929.0,23.1308,23.1394,23.0875,23.0962,81929.0
2018-10-12 14:05:00,26.71,26.77,26.71,26.72,50105.0,23.0962,23.1481,23.0962,23.1048,50105.0
2018-10-12 14:10:00,26.72,26.72,26.67,26.67,58123.0,23.1048,23.1048,23.0616,23.0616,58123.0
2018-10-12 14:15:00,26.66,26.78,26.66,26.74,63464.0,23.0529,23.1567,23.0529,23.1221,63464.0
2018-10-12 14:20:00,26.74,26.75,26.66,26.69,67524.0,23.1221,23.1308,23.0529,23.0789,67524.0
2018-10-12 14:25:00,26.69,26.73,26.64,26.72,61171.0,23.0789,23.1135,23.0356,23.1048,61171.0
2018-10-12 14:30:00,26.73,26.75,26.69,26.71,78537.0,23.1135,23.1308,23.0789,23.0962,78537.0
2018-10-12 14:35:00,26.72,26.77,26.71,26.77,64649.0,23.1048,23.1481,23.0962,23.1481,64649.0
2018-10-12 14:40:00,26.76,26.78,26.73,26.74,57472.0,23.1394,23.1567,23.1135,23.1221,57472.0
2018-10-12 14:45:00,26.74,26.76,26.68,26.7,65868.0,23.1221,23.1394,23.0702,23.0875,65868.0
2018-10-12 14:50:00,26.7,26.81,26.69,26.8,96965.0,23.0875,23.1826,23.0789,23.174,96965.0
2018-10-12 14:55:00,26.79,26.9,26.78,26.86,137607.0,23.1654,23.2605,23.1567,23.2259,137607.0
2018-10-12 15:00:00,26.86,26.92,26.81,26.84,77729.0,23.2259,23.2778,23.1826,23.2086,77729.0
2018-10-12 15:05:00,26.84,26.91,26.83,26.88,70632.0,23.2086,23.2691,23.1999,23.2432,70632.0
2018-10-12 15:10:00,26.88,26.91,26.86,26.87,68438.0,23.2432,23.2691,23.2259,23.2345,68438.0
2018-10-12 15:15:00,26.87,26.87,26.82,26.84,57482.0,23.2345,23.2345,23.1913,23.2086,57482.0
2018-10-12 15:20:00,26.84,26.88,26.84,26.87,73219.0,23.2086,23.2432,23.2086,23.2345,73219.0
2018-10-12 15:25:00,26.87,26.93,26.86,26.92,127162.0,23.2345,23.2864,23.2259,23.2778,127162.0
2018-10-12 15:30:00,26.92,26.92,26.86,26.91,192514.0,23.2778,23.2778,23.2259,23.2691,192514.0
2018-10-12 15:35:00,26.91,26.91,26.84,26.88,186255.0,23.2691,23.2691,23.2086,23.2432,186255.0
2018-10-12 15:40:00,26.88,26.91,26.86,26.88,248988.0,23.2432,23.2691,23.2259,23.2432,248988.0
2018-10-12 15:45:00,26.88,26.97,26.88,26.96,207266.0,23.2432,23.321,23.2432,23.3124,207266.0
2018-10-12 15:50:00,26.96,27.01,26.95,26.98,209836.0,23.3124,23.3556,23.3037,23.3296,209836.0
2018-10-12 15:55:00,26.97,27.01,26.89,26.91,584401.0,23.321,23.3556,23.2518,23.2691,584401.0
2018-10-15 09:30:00,26.75,27.09,26.75,26.95,173592.0,23.1308,23.4248,23.1308,23.3037,173592.0
2018-10-15 09:35:00,26.93,27.04,26.93,26.99,71286.0,23.2864,23.3815,23.2864,23.3383,71286.0
2018-10-15 09:40:00,26.99,27.04,26.94,27.02,90098.0,23.3383,23.3815,23.2951,23.3642,90098.0
2018-10-15 09:45:00,27.03,27.08,27.03,27.08,107812.0,23.3729,23.4161,23.3729,23.4161,107812.0
2018-10-15 09:50:00,27.09,27.15,27.09,27.12,34290.0,23.4248,23.4766,23.4248,23.4507,34290.0
2018-10-15 09:55:00,27.11,27.13,27.08,27.08,22574.0,23.4421,23.4594,23.4161,23.4161,22574.0
2018-10-15 10:00:00,27.08,27.11,27.05,27.09,65985.0,23.4161,23.4421,23.3902,23.4248,65985.0
2018-10-15 10:05:00,27.09,27.09,27.05,27.05,33176.0,23.4248,23.4248,23.3902,23.3902,33176.0
2018-10-15 10:10:00,27.05,27.09,27.05,27.06,79973.0,23.3902,23.4248,23.3902,23.3988,79973.0
2018-10-15 10:15:00,27.07,27.08,27.06,27.06,57821.0,23.4075,23.4161,23.3988,23.3988,57821.0
2018-10-15 10:20:00,27.06,27.14,27.06,27.14,37232.0,23.3988,23.468,23.3988,23.468,37232.0
2018-10-15 10:25:00,27.14,27.16,27.11,27.11,31308.0,23.468,23.4853,23.4421,23.4421,31308.0
2018-10-15 10:30:00,27.12,27.29,27.11,27.27,129288.0,23.4507,23.5977,23.4421,23.5804,129288.0
2018-10-15 10:35:00,27.26,27.34,27.26,27.34,42282.0,23.5718,23.6409,23.5718,23.6409,42282.0
2018-10-15 10:40:00,27.34,27.34,27.27,27.27,57634.0,23.6409,23.6409,23.5804,23.5804,57634.0
2018-10-15 10:45:00,27.27,27.32,27.25,27.29,58723.0,23.5804,23.6236,23.5631,23.5977,58723.0
2018-10-15 10:50:00,27.29,27.33,27.26,27.3,90966.0,23.5977,23.6323,23.5718,23.6064,90966.0
2018-10-15 10:55:00,27.31,27.34,27.29,27.3,84573.0,23.615,23.6409,23.5977,23.6064,84573.0
2018-10-15 11:00:00,27.3,27.34,27.29,27.3,78134.0,23.6064,23.6409,23.5977,23.6064,78134.0
2018-10-15 11:05:00,27.3,27.3,27.23,27.23,80026.0,23.6064,23.6064,23.5458,23.5458,80026.0
2018-10-15 11:10:00,27.23,27.26,27.23,27.23,52109.0,23.5458,23.5718,23.5458,23.5458,52109.0
2018-10-15 11:15:00,27.24,27.29,27.23,27.26,33337.0,23.5545,23.5977,23.5458,23.5718,33337.0
2018-10-15 11:20:00,27.26,27.26,27.25,27.26,18457.0,23.5718,23.5718,23.5631,23.5718,18457.0
2018-10-15 11:25:00,27.25,27.34,27.25,27.29,75374.0,23.5631,23.6409,23.5631,23.5977,75374.0
2018-10-15 11:30:00,27.29,27.32,27.28,27.29,105805.0,23.5977,23.6236,23.5891,23.5977,105805.0
2018-10-15 11:35:00,27.3,27.35,27.28,27.34,52153.0,23.6064,23.6496,23.5891,23.6409,52153.0
2018-10-15 11:40:00,27.34,27.36,27.33,27.36,22798.0,23.6409,23.6582,23.6323,23.6582,22798.0
2018-10-15 11:45:00,27.36,27.38,27.36,27.38,29608.0,23.6582,23.6755,23.6582,23.6755,29608.0
2018-10-15 11:50:00,27.38,27.42,27.37,27.38,46678.0,23.6755,23.7101,23.6669,23.6755,46678.0
2018-10-15 11:55:00,27.38,27.4,27.28,27.29,58067.0,23.6755,23.6928,23.5891,23.5977,58067.0
2018-10-15 12:00:00,27.29,27.3,27.26,27.29,33051.0,23.5977,23.6064,23.5718,23.5977,33051.0
2018-10-15 12:05:00,27.3,27.35,27.28,27.33,50965.0,23.6064,23.6496,23.5891,23.6323,50965.0
2018-10-15 12:10:00,27.32,27.35,27.32,27.33,30152.0,23.6236,23.6496,23.6236,23.6323,30152.0
2018-10-15 12:15:00,27.33,27.35,27.32,27.35,36261.0,23.6323,23.6496,23.6236,23.6496,36261.0
2018-10-15 12:20:00,27.36,27.4,27.35,27.4,18010.0,23.6582,23.6928,23.6496,23.6928,18010.0
2018-10-15 12:25:00,27.39,27.42,27.39,27.41,18077.0,23.6842,23.7101,23.6842,23.7015,18077.0
2018-10-15 12:30:00,27.41,27.44,27.39,27.43,31359.0,23.7015,23.7274,23.6842,23.7188,31359.0
2018-10-15 12:35:00,27.43,27.44,27.4,27.41,22747.0,23.7188,23.7274,23.6928,23.7015,22747.0
2018-10-15 12:40:00,27.4,27.42,27.38,27.39,12882.0,23.6928,23.7101,23.6755,23.6842,12882.0
2018-10-15 12:45:00,27.4,27.46,27.4,27.46,20818.0,23.6928,23.7447,23.6928,23.7447,20818.0
2018-10-15 12:50:00,27.45,27.46,27.42,27.42,19434.0,23.7361,23.7447,23.7101,23.7101,19434.0
2018-10-15 12:55:00,27.43,27.44,27.41,27.42,12144.0,23.7188,23.7274,23.7015,23.7101,12144.0
2018-10-15 13:00:00,27.42,27.46,27.41,27.45,26098.0,23.7101,23.7447,23.7015,23.7361,26098.0
2018-10-15 13:05:00,27.45,27.46,27.42,27.44,27880.0,23.7361,23.7447,23.7101,23.7274,27880.0
2018-10-15 13:10:00,27.43,27.48,27.43,27.47,32941.0,23.7188,23.762,23.7188,23.7534,32941.0
2018-10-15 13:15:00,27.46,27.48,27.46,27.46,26788.0,23.7447,23.762,23.7447,23.7447,26788.0
2018-10-15 13:20:00,27.47,27.47,27.4,27.4,23648.0,23.7534,23.7534,23.6928,23.6928,23648.0
2018-10-15 13:25:00,27.4,27.44,27.39,27.44,26935.0,23.6928,23.7274,23.6842,23.7274,26935.0
2018-10-15 13:30:00,27.44,27.5,27.43,27.49,33709.0,23.7274,23.7793,23.7188,23.7706,33709.0
2018-10-15 13:35:00,27.48,27.49,27.45,27.45,16072.0,23.762,23.7706,23.7361,23.7361,16072.0
2018-10-15 13:40:00,27.45,27.48,27.45,27.45,24951.0,23.7361,23.762,23.7361,23.7361,24951.0
2018-10-15 13:45:00,27.45,27.45,27.41,27.43,13530.0,23.7361,23.7361,23.7015,23.7188,13530.0
2018-10-15 13:50:00,27.43,27.44,27.41,27.43,22370.0,23.7188,23.7274,23.7015,23.7188,22370.0
2018-10-15 13:55:00,27.43,27.47,27.42,27.46,31244.0,23.7188,23.7534,23.7101,23.7447,31244.0
2018-10-15 14:00:00,27.46,27.47,27.42,27.44,40877.0,23.7447,23.7534,23.7101,23.7274,40877.0
2018-10-15 14:05:00,27.45,27.47,27.43,27.46,22029.0,23.7361,23.7534,23.7188,23.7447,22029.0
2018-10-15 14:10:00,27.46,27.46,27.44,27.45,45054.0,23.7447,23.7447,23.7274,23.7361,45054.0
2018-10-15 14:15:00,27.45,27.5,27.45,27.5,14944.0,23.7361,23.7793,23.7361,23.7793,14944.0
2018-10-15 14:20:00,27.49,27.51,27.47,27.48,22326.0,23.7706,23.7879,23.7534,23.762,22326.0
2018-10-15 14:25:00,27.48,27.48,27.45,27.45,35494.0,23.762,23.762,23.7361,23.7361,35494.0
2018-10-15 14:30:00,27.45,27.49,27.44,27.49,31317.0,23.7361,23.7706,23.7274,23.7706,31317.0
2018-10-15 14:35:00,27.48,27.52,27.48,27.5,37676.0,23.762,23.7966,23.762,23.7793,37676.0
2018-10-15 14:40:00,27.5,27.55,27.49,27.54,39697.0,23.7793,23.8225,23.7706,23.8139,39697.0
2018-10-15 14:45:00,27.55,27.56,27.53,27.56,64266.0,23.8225,23.8312,23.8052,23.8312,64266.0
2018-10-15 14:50:00,27.56,27.62,27.55,27.57,166120.0,23.8312,23.8831,23.8225,23.8398,166120.0
2018-10-15 14:55:00,27.58,27.6,27.54,27.57,76080.0,23.8485,23.8658,23.8139,23.8398,76080.0
2018-10-15 15:00:00,27.56,27.59,27.54,27.59,72019.0,23.8312,23.8571,23.8139,23.8571,72019.0
2018-10-15 15:05:00,27.59,27.62,27.56,27.58,100027.0,23.8571,23.8831,23.8312,23.8485,100027.0
2018-10-15 15:10:00,27.58,27.61,27.56,27.6,152771.0,23.8485,23.8744,23.8312,23.8658,152771.0
2018-10-15 15:15:00,27.6,27.66,27.59,27.63,364258.0,23.8658,23.9176,23.8571,23.8917,364258.0
2018-10-15 15:20:00,27.63,27.64,27.6,27.63,32881.0,23.8917,23.9003,23.8658,23.8917,32881.0
2018-10-15 15:25:00,27.63,27.65,27.57,27.58,43758.0,23.8917,23.909,23.8398,23.8485,43758.0
2018-10-15 15:30:00,27.58,27.62,27.57,27.61,284038.0,23.8485,23.8831,23.8398,23.8744,284038.0
2018-10-15 15:35:00,27.61,27.63,27.58,27.59,143813.0,23.8744,23.8917,23.8485,23.8571,143813.0
2018-10-15 15:40:00,27.59,27.63,27.55,27.57,163424.0,23.8571,23.8917,23.8225,23.8398,163424.0
2018-10-15 15:45:00,27.56,27.56,27.49,27.52,248005.0,23.8312,23.8312,23.7706,23.7966,248005.0
2018-10-15 15:50:00,27.52,27.53,27.49,27.52,158400.0,23.7966,23.8052,23.7706,23.7966,158400.0
2018-10-15 15:55:00,27.52,27.56,27.49,27.49,488853.0,23.7966,23.8312,23.7706,23.7706,488853.0
2018-10-16 09:30:00,27.44,27.52,27.28,27.32,185315.0,23.7274,23.7966,23.5891,23.6236,185315.0
2018-10-16 09:35:00,27.31,27.36,27.24,27.34,95503.0,23.615,23.6582,23.5545,23.6409,95503.0
2018-10-16 09:40:00,27.34,27.47,27.31,27.43,46850.0,23.6409,23.7534,23.615,23.7188,46850.0
2018-10-16 09:45:00,27.44,27.47,27.38,27.47,77893.0,23.7274,23.7534,23.6755,23.7534,77893.0
2018-10-16 09:50:00,27.46,27.47,27.4,27.45,67076.0,23.7447,23.7534,23.6928,23.7361,67076.0
2018-10-16 09:55:00,27.44,27.47,27.42,27.47,72154.0,23.7274,23.7534,23.7101,23.7534,72154.0
2018-10-16 10:00:00,27.47,27.52,27.42,27.42,172256.0,23.7534,23.7966,23.7101,23.7101,172256.0
2018-10-16 10:05:00,27.43,27.43,27.35,27.41,75959.0,23.7188,23.7188,23.6496,23.7015,75959.0
2018-10-16 10:10:00,27.41,27.43,27.37,27.4,75676.0,23.7015,23.7188,23.6669,23.6928,75676.0
2018-10-16 10:15:00,27.41,27.44,27.38,27.43,61919.0,23.7015,23.7274,23.6755,23.7188,61919.0
2018-10-16 10:20:00,27.43,27.43,27.39,27.4,38509.0,23.7188,23.7188,23.6842,23.6928,38509.0
2018-10-16 10:25:00,27.4,27.41,27.37,27.39,41485.0,23.6928,23.7015,23.6669,23.6842,41485.0
2018-10-16 10:30:00,27.38,27.39,27.32,27.34,48305.0,23.6755,23.6842,23.6236,23.6409,48305.0
2018-10-16 10:35:00,27.34,27.37,27.32,27.37,48762.0,23.6409,23.6669,23.6236,23.6669,48762.0
2018-10-16 10:40:00,27.37,27.37,27.32,27.34,31661.0,23.6669,23.6669,23.6236,23.6409,31661.0
2018-10-16 10:45:00,27.34,27.39,27.33,27.38,55089.0,23.6409,23.6842,23.6323,23.6755,55089.0
2018-10-16 10:50:00,27.38,27.42,27.37,27.42,45229.0,23.6755,23.7101,23.6669,23.7101,45229.0
2018-10-16 10:55:00,27.42,27.43,27.39,27.41,34441.0,23.7101,23.7188,23.6842,23.7015,34441.0
2018-10-16 11:00:00,27.41,27.42,27.38,27.39,26567.0,23.7015,23.7101,23.6755,23.6842,26567.0
2018-10-16 11:05:00,27.39,27.41,27.38,27.39,116422.0,23.6842,23.7015,23.6755,23.6842,116422.0
2018-10-16 11:10:00,27.39,27.41,27.37,27.41,62242.0,23.6842,23.7015,23.6669,23.7015,62242.0
2018-10-16 11:15:00,27.42,27.42,27.35,27.36,15758.0,23.7101,23.7101,23.6496,23.6582,15758.0
2018-10-16 11:20:00,27.36,27.37,27.34,27.36,121691.0,23.6582,23.6669,23.6409,23.6582,121691.0
2018-10-16 11:25:00,27.37,27.37,27.29,27.3,112990.0,23.6669,23.6669,23.5977,23.6064,112990.0
2018-10-16 11:30:00,27.29,27.29,27.13,27.13,158358.0,23.5977,23.5977,23.4594,23.4594,158358.0
2018-10-16 11:35:00,27.13,27.24,27.12,27.2,87210.0,23.4594,23.5545,23.4507,23.5199,87210.0
2018-10-16 11:40:00,27.21,27.26,27.2,27.25,131733.0,23.5285,23.5718,23.5199,23.5631,131733.0
2018-10-16 11:45:00,27.26,27.27,27.21,27.24,76947.0,23.5718,23.5804,23.5285,23.5545,76947.0
2018-10-16 11:50:00,27.23,27.27,27.22,27.27,39027.0,23.5458,23.5804,23.5372,23.5804,39027.0
2018-10-16 11:55:00,27.28,27.29,27.23,27.25,21009.0,23.5891,23.5977,23.5458,23.5631,21009.0
2018-10-16 12:00:00,27.25,27.26,27.23,27.25,51272.0,23.5631,23.5718,23.5458,23.5631,51272.0
2018-10-16 12:05:00,27.25,27.26,27.24,27.25,45385.0,23.5631,23.5718,23.5545,23.5631,45385.0
2018-10-16 12:10:00,27.25,27.26,27.23,27.25,35151.0,23.5631,23.5718,23.5458,23.5631,35151.0
2018-10-16 12:15:00,27.25,27.28,27.24,27.28,33451.0,23.5631,23.5891,23.5545,23.5891,33451.0
2018-10-16 12:20:00,27.27,27.31,27.26,27.29,41287.0,23.5804,23.615,23.5718,23.5977,41287.0
2018-10-16 12:25:00,27.28,27.29,27.22,27.24,50285.0,23.5891,23.5977,23.5372,23.5545,50285.0
2018-10-16 12:30:00,27.24,27.26,27.21,27.21,60113.0,23.5545,23.5718,23.5285,23.5285,60113.0
2018-10-16 12:35:00,27.21,27.26,27.21,27.25,39429.0,23.5285,23.5718,23.5285,23.5631,39429.0
2018-10-16 12:40:00,27.24,27.27,27.22,27.22,61318.0,23.5545,23.5804,23.5372,23.5372,61318.0
2018-10-16 12:45:00,27.22,27.22,27.16,27.17,70127.0,23.5372,23.5372,23.4853,23.4939,70127.0
2018-10-16 12:50:00,27.17,27.17,27.13,27.14,36419.0,23.4939,23.4939,23.4594,23.468,36419.0
2018-10-16 12:55:00,27.14,27.14,27.1,27.12,47227.0,23.468,23.468,23.4334,23.4507,47227.0
2018-10-16 13:00:00,27.12,27.12,27.07,27.08,43581.0,23.4507,23.4507,23.4075,23.4161,43581.0
2018-10-16 13:05:00,27.07,27.08,27.04,27.07,66784.0,23.4075,23.4161,23.3815,23.4075,66784.0
2018-10-16 13:10:00,27.07,27.11,27.07,27.11,25413.0,23.4075,23.4421,23.4075,23.4421,25413.0
2018-10-16 13:15:00,27.1,27.12,27.09,27.1,38389.0,23.4334,23.4507,23.4248,23.4334,38389.0
2018-10-16 13:20:00,27.09,27.11,27.08,27.1,40125.0,23.4248,23.4421,23.4161,23.4334,40125.0
2018-10-16 13:25:00,27.11,27.11,27.08,27.09,31127.0,23.4421,23.4421,23.4161,23.4248,31127.0
2018-10-16 13:30:00,27.09,27.1,26.97,26.97,115928.0,23.4248,23.4334,23.321,23.321,115928.0
2018-10-16 13:35:00,26.98,27.0,26.97,26.98,78068.0,23.3296,23.3469,23.321,23.3296,78068.0
2018-10-16 13:40:00,26.98,27.07,26.98,27.06,98711.0,23.3296,23.4075,23.3296,23.3988,98711.0
2018-10-16 13:45:00,27.06,27.07,27.0,27.04,56055.0,23.3988,23.4075,23.3469,23.3815,56055.0
2018-10-16 13:50:00,27.04,27.09,27.03,27.06,30878.0,23.3815,23.4248,23.3729,23.3988,30878.0
2018-10-16 13:55:00,27.06,27.1,27.05,27.1,36228.0,23.3988,23.4334,23.3902,23.4334,36228.0
2018-10-16 14:00:00,27.1,27.13,27.08,27.1,193236.0,23.4334,23.4594,23.4161,23.4334,193236.0
2018-10-16 14:05:00,27.1,27.14,27.09,27.12,29491.0,23.4334,23.468,23.4248,23.4507,29491.0
2018-10-16 14:10:00,27.13,27.15,27.1,27.14,59068.0,23.4594,23.4766,23.4334,23.468,59068.0
2018-10-16 14:15:00,27.14,27.16,27.14,27.16,11499.0,23.468,23.4853,23.468,23.4853,11499.0
2018-10-16 14:20:00,27.16,27.16,27.13,27.13,38173.0,23.4853,23.4853,23.4594,23.4594,38173.0
2018-10-16 14:25:00,27.14,27.19,27.13,27.19,28759.0,23.468,23.5112,23.4594,23.5112,28759.0
2018-10-16 14:30:00,27.19,27.2,27.16,27.19,44719.0,23.5112,23.5199,23.4853,23.5112,44719.0
2018-10-16 14:35:00,27.18,27.19,27.16,27.17,33328.0,23.5026,23.5112,23.4853,23.4939,33328.0
2018-10-16 14:40:00,27.16,27.19,27.16,27.17,37148.0,23.4853,23.5112,23.4853,23.4939,37148.0
2018-10-16 14:45:00,27.16,27.17,27.14,27.17,36888.0,23.4853,23.4939,23.468,23.4939,36888.0
2018-10-16 14:50:00,27.17,27.17,27.14,27.15,32429.0,23.4939,23.4939,23.468,23.4766,32429.0
2018-10-16 14:55:00,27.15,27.16,27.1,27.12,236334.0,23.4766,23.4853,23.4334,23.4507,236334.0
2018-10-16 15:00:00,27.12,27.12,27.05,27.05,67259.0,23.4507,23.4507,23.3902,23.3902,67259.0
2018-10-16 15:05:00,27.05,27.08,27.05,27.08,57798.0,23.3902,23.4161,23.3902,23.4161,57798.0
2018-10-16 15:10:00,27.07,27.13,27.07,27.12,27792.0,23.4075,23.4594,23.4075,23.4507,27792.0
2018-10-16 15:15:00,27.12,27.13,27.07,27.09,112847.0,23.4507,23.4594,23.4075,23.4248,112847.0
2018-10-16 15:20:00,27.09,27.11,27.07,27.09,58927.0,23.4248,23.4421,23.4075,23.4248,58927.0
2018-10-16 15:25:00,27.09,27.09,27.07,27.09,31998.0,23.4248,23.4248,23.4075,23.4248,31998.0
2018-10-16 15:30:00,27.08,27.1,27.06,27.1,71799.0,23.4161,23.4334,23.3988,23.4334,71799.0
2018-10-16 15:35:00,27.1,27.16,27.1,27.15,151166.0,23.4334,23.4853,23.4334,23.4766,151166.0
2018-10-16 15:40:00,27.15,27.18,27.15,27.17,66298.0,23.4766,23.5026,23.4766,23.4939,66298.0
2018-10-16 15:45:00,27.18,27.21,27.16,27.21,146395.0,23.5026,23.5285,23.4853,23.5285,146395.0
2018-10-16 15:50:00,27.21,27.22,27.19,27.2,115789.0,23.5285,23.5372,23.5112,23.5199,115789.0
2018-10-16 15:55:00,27.2,27.2,27.17,27.19,362480.0,23.5199,23.5199,23.4939,23.5112,362480.0
2018-10-17 09:30:00,27.19,27.25,27.13,27.2,80211.0,23.5112,23.5631,23.4594,23.5199,80211.0
2018-10-17 09:35:00,27.2,27.21,27.12,27.16,74284.0,23.5199,23.5285,23.4507,23.4853,74284.0
2018-10-17 09:40:00,27.16,27.16,27.05,27.09,86995.0,23.4853,23.4853,23.3902,23.4248,86995.0
2018-10-17 09:45:00,27.09,27.1,26.98,27.03,143893.0,23.4248,23.4334,23.3296,23.3729,143893.0
2018-10-17 09:50:00,27.03,27.14,27.03,27.08,149963.0,23.3729,23.468,23.3729,23.4161,149963.0
2018-10-17 09:55:00,27.08,27.08,27.02,27.05,45129.0,23.4161,23.4161,23.3642,23.3902,45129.0
2018-10-17 10:00:00,27.05,27.11,27.04,27.1,64606.0,23.3902,23.4421,23.3815,23.4334,64606.0
2018-10-17 10:05:00,27.1,27.15,27.09,27.11,69517.0,23.4334,23.4766,23.4248,23.4421,69517.0
2018-10-17 10:10:00,27.12,27.12,27.02,27.03,61477.0,23.4507,23.4507,23.3642,23.3729,61477.0
2018-10-17 10:15:00,27.02,27.03,26.92,26.94,185583.0,23.3642,23.3729,23.2778,23.2951,185583.0
2018-10-17 10:20:00,26.93,27.01,26.92,26.97,73755.0,23.2864,23.3556,23.2778,23.321,73755.0
2018-10-17 10:25:00,26.98,27.1,26.98,27.09,149376.0,23.3296,23.4334,23.3296,23.4248,149376.0
2018-10-17 10:30:00,27.09,27.11,27.04,27.05,65308.0,23.4248,23.4421,23.3815,23.3902,65308.0
2018-10-17 10:35:00,27.05,27.09,27.04,27.05,58052.0,23.3902,23.4248,23.3815,23.3902,58052.0
2018-10-17 10:40:00,27.05,27.07,26.99,27.04,101016.0,23.3902,23.4075,23.3383,23.3815,101016.0
2018-10-17 10:45:00,27.03,27.07,27.01,27.06,67118.0,23.3729,23.4075,23.3556,23.3988,67118.0
2018-10-17 10:50:00,27.06,27.1,27.04,27.04,115973.0,23.3988,23.4334,23.3815,23.3815,115973.0
2018-10-17 10:55:00,27.05,27.08,27.04,27.08,35464.0,23.3902,23.4161,23.3815,23.4161,35464.0
2018-10-17 11:00:00,27.07,27.1,27.05,27.07,60720.0,23.4075,23.4334,23.3902,23.4075,60720.0
2018-10-17 11:05:00,27.06,27.14,27.06,27.13,67825.0,23.3988,23.468,23.3988,23.4594,67825.0
2018-10-17 11:10:00,27.14,27.14,27.11,27.12,35094.0,23.468,23.468,23.4421,23.4507,35094.0
2018-10-17 11:15:00,27.12,27.15,27.09,27.11,35906.0,23.4507,23.4766,23.4248,23.4421,35906.0
2018-10-17 11:20:00,27.11,27.16,27.11,27.14,33774.0,23.4421,23.4853,23.4421,23.468,33774.0
2018-10-17 11:25:00,27.14,27.24,27.14,27.24,43365.0,23.468,23.5545,23.468,23.5545,43365.0
2018-10-17 11:30:00,27.23,27.28,27.22,27.24,90831.0,23.5458,23.5891,23.5372,23.5545,90831.0
2018-10-17 11:35:00,27.24,27.28,27.24,27.25,66539.0,23.5545,23.5891,23.5545,23.5631,66539.0
2018-10-17 11:40:00,27.25,27.32,27.24,27.32,119865.0,23.5631,23.6236,23.5545,23.6236,119865.0
2018-10-17 11:45:00,27.31,27.34,27.3,27.33,46695.0,23.615,23.6409,23.6064,23.6323,46695.0
2018-10-17 11:50:00,27.33,27.33,27.3,27.31,85181.0,23.6323,23.6323,23.6064,23.615,85181.0
2018-10-17 11:55:00,27.3,27.35,27.25,27.34,52937.0,23.6064,23.6496,23.5631,23.6409,52937.0
2018-10-17 12:00:00,27.34,27.4,27.33,27.39,128611.0,23.6409,23.6928,23.6323,23.6842,128611.0
2018-10-17 12:05:00,27.39,27.45,27.39,27.45,74150.0,23.6842,23.7361,23.6842,23.7361,74150.0
2018-10-17 12:10:00,27.44,27.48,27.42,27.48,66584.0,23.7274,23.762,23.7101,23.762,66584.0
2018-10-17 12:15:00,27.48,27.52,27.47,27.52,41216.0,23.762,23.7966,23.7534,23.7966,41216.0
2018-10-17 12:20:00,27.52,27.55,27.51,27.55,46516.0,23.7966,23.8225,23.7879,23.8225,46516.0
2018-10-17 12:25:00,27.55,27.55,27.5,27.53,77265.0,23.8225,23.8225,23.7793,23.8052,77265.0
2018-10-17 12:30:00,27.54,27.58,27.53,27.55,58461.0,23.8139,23.8485,23.8052,23.8225,58461.0
2018-10-17 12:35:00,27.54,27.56,27.47,27.47,33801.0,23.8139,23.8312,23.7534,23.7534,33801.0
2018-10-17 12:40:00,27.47,27.51,27.46,27.48,19874.0,23.7534,23.7879,23.7447,23.762,19874.0
2018-10-17 12:45:00,27.48,27.48,27.36,27.36,16386.0,23.762,23.762,23.6582,23.6582,16386.0
2018-10-17 12:50:00,27.36,27.37,27.33,27.35,16691.0,23.6582,23.6669,23.6323,23.6496,16691.0
2018-10-17 12:55:00,27.35,27.37,27.35,27.36,20838.0,23.6496,23.6669,23.6496,23.6582,20838.0
2018-10-17 13:00:00,27.37,27.38,27.34,27.38,33945.0,23.6669,23.6755,23.6409,23.6755,33945.0
2018-10-17 13:05:00,27.38,27.42,27.37,27.39,20997.0,23.6755,23.7101,23.6669,23.6842,20997.0
2018-10-17 13:10:00,27.38,27.4,27.37,27.38,11274.0,23.6755,23.6928,23.6669,23.6755,11274.0
2018-10-17 13:15:00,27.38,27.39,27.34,27.35,9731.0,23.6755,23.6842,23.6409,23.6496,9731.0
2018-10-17 13:20:00,27.34,27.38,27.33,27.37,14112.0,23.6409,23.6755,23.6323,23.6669,14112.0
2018-10-17 13:25:00,27.38,27.38,27.32,27.35,10073.0,23.6755,23.6755,23.6236,23.6496,10073.0
2018-10-17 13:30:00,27.34,27.36,27.32,27.34,18895.0,23.6409,23.6582,23.6236,23.6409,18895.0
2018-10-17 13:35:00,27.33,27.35,27.31,27.34,18214.0,23.6323,23.6496,23.615,23.6409,18214.0
2018-10-17 13:40:00,27.34,27.34,27.31,27.33,19772.0,23.6409,23.6409,23.615,23.6323,19772.0
2018-10-17 13:45:00,27.32,27.34,27.31,27.31,9555.0,23.6236,23.6409,23.615,23.615,9555.0
2018-10-17 13:50:00,27.31,27.31,27.26,27.27,72067.0,23.615,23.615,23.5718,23.5804,72067.0
2018-10-17 13:55:00,27.27,27.32,27.26,27.3,30719.0,23.5804,23.6236,23.5718,23.6064,30719.0
2018-10-17 14:00:00,27.29,27.31,27.23,27.31,46167.0,23.5977,23.615,23.5458,23.615,46167.0
2018-10-17 14:05:00,27.32,27.37,27.32,27.35,33514.0,23.6236,23.6669,23.6236,23.6496,33514.0
2018-10-17 14:10:00,27.35,27.35,27.31,27.35,39818.0,23.6496,23.6496,23.615,23.6496,39818.0
2018-10-17 14:15:00,27.35,27.38,27.31,27.37,33804.0,23.6496,23.6755,23.615,23.6669,33804.0
2018-10-17 14:20:00,27.37,27.38,27.29,27.33,35112.0,23.6669,23.6755,23.5977,23.6323,35112.0
2018-10-17 14:25:00,27.33,27.36,27.31,27.32,39461.0,23.6323,23.6582,23.615,23.6236,39461.0
2018-10-17 14:30:00,27.31,27.32,27.26,27.29,44795.0,23.615,23.6236,23.5718,23.5977,44795.0
2018-10-17 14:35:00,27.29,27.3,27.27,27.29,35713.0,23.5977,23.6064,23.5804,23.5977,35713.0
2018-10-17 14:40:00,27.29,27.38,27.28,27.38,131927.0,23.5977,23.6755,23.5891,23.6755,131927.0
2018-10-17 14:45:00,27.37,27.43,27.37,27.43,280674.0,23.6669,23.7188,23.6669,23.7188,280674.0
2018-10-17 14:50:00,27.43,27.45,27.39,27.41,122347.0,23.7188,23.7361,23.6842,23.7015,122347.0
2018-10-17 14:55:00,27.41,27.44,27.37,27.38,337893.0,23.7015,23.7274,23.6669,23.6755,337893.0
2018-10-17 15:00:00,27.38,27.39,27.32,27.34,54709.0,23.6755,23.6842,23.6236,23.6409,54709.0
2018-10-17 15:05:00,27.35,27.36,27.31,27.35,35005.0,23.6496,23.6582,23.615,23.6496,35005.0
2018-10-17 15:10:00,27.35,27.37,27.32,27.35,70158.0,23.6496,23.6669,23.6236,23.6496,70158.0
2018-10-17 15:15:00,27.35,27.36,27.32,27.34,52832.0,23.6496,23.6582,23.6236,23.6409,52832.0
2018-10-17 15:20:00,27.34,27.36,27.33,27.36,56477.0,23.6409,23.6582,23.6323,23.6582,56477.0
2018-10-17 15:25:00,27.36,27.39,27.32,27.32,35473.0,23.6582,23.6842,23.6236,23.6236,35473.0
2018-10-17 15:30:00,27.33,27.35,27.26,27.27,123989.0,23.6323,23.6496,23.5718,23.5804,123989.0
2018-10-17 15:35:00,27.27,27.27,27.22,27.23,48859.0,23.5804,23.5804,23.5372,23.5458,48859.0
2018-10-17 15:40:00,27.22,27.23,27.15,27.18,142542.0,23.5372,23.5458,23.4766,23.5026,142542.0
2018-10-17 15:45:00,27.17,27.21,27.14,27.2,158535.0,23.4939,23.5285,23.468,23.5199,158535.0
2018-10-17 15:50:00,27.19,27.25,27.19,27.25,103368.0,23.5112,23.5631,23.5112,23.5631,103368.0
2018-10-17 15:55:00,27.25,27.29,27.22,27.28,381522.0,23.5631,23.5977,23.5372,23.5891,381522.0
2018-10-18 09:30:00,27.31,27.62,27.31,27.53,147773.0,23.615,23.8831,23.615,23.8052,147773.0
2018-10-18 09:35:00,27.53,27.65,27.5,27.64,98566.0,23.8052,23.909,23.7793,23.9003,98566.0
2018-10-18 09:40:00,27.64,27.69,27.6,27.67,60004.0,23.9003,23.9436,23.8658,23.9263,60004.0
2018-10-18 09:45:00,27.67,27.68,27.57,27.59,70652.0,23.9263,23.9349,23.8398,23.8571,70652.0
2018-10-18 09:50:00,27.59,27.6,27.46,27.46,54511.0,23.8571,23.8658,23.7447,23.7447,54511.0
2018-10-18 09:55:00,27.46,27.54,27.44,27.53,47046.0,23.7447,23.8139,23.7274,23.8052,47046.0
2018-10-18 10:00:00,27.53,27.67,27.52,27.66,112328.0,23.8052,23.9263,23.7966,23.9176,112328.0
2018-10-18 10:05:00,27.67,27.7,27.61,27.61,52302.0,23.9263,23.9522,23.8744,23.8744,52302.0
2018-10-18 10:10:00,27.6,27.64,27.56,27.61,59706.0,23.8658,23.9003,23.8312,23.8744,59706.0
2018-10-18 10:15:00,27.61,27.76,27.61,27.76,57806.0,23.8744,24.0041,23.8744,24.0041,57806.0
2018-10-18 10:20:00,27.77,27.8,27.71,27.8,425533.0,24.0128,24.0387,23.9609,24.0387,425533.0
2018-10-18 10:25:00,27.8,27.82,27.67,27.7,321148.0,24.0387,24.056,23.9263,23.9522,321148.0
2018-10-18 10:30:00,27.7,27.74,27.67,27.67,136521.0,23.9522,23.9868,23.9263,23.9263,136521.0
2018-10-18 10:35:00,27.67,27.73,27.66,27.71,57527.0,23.9263,23.9782,23.9176,23.9609,57527.0
2018-10-18 10:40:00,27.72,27.76,27.68,27.69,59094.0,23.9695,24.0041,23.9349,23.9436,59094.0
2018-10-18 10:45:00,27.69,27.71,27.66,27.66,44182.0,23.9436,23.9609,23.9176,23.9176,44182.0
2018-10-18 10:50:00,27.66,27.68,27.63,27.65,51777.0,23.9176,23.9349,23.8917,23.909,51777.0
2018-10-18 10:55:00,27.65,27.66,27.62,27.64,169043.0,23.909,23.9176,23.8831,23.9003,169043.0
2018-10-18 11:00:00,27.64,27.64,27.56,27.58,38365.0,23.9003,23.9003,23.8312,23.8485,38365.0
2018-10-18 11:05:00,27.58,27.58,27.54,27.57,47308.0,23.8485,23.8485,23.8139,23.8398,47308.0
2018-10-18 11:10:00,27.58,27.62,27.55,27.56,75823.0,23.8485,23.8831,23.8225,23.8312,75823.0
2018-10-18 11:15:00,27.55,27.58,27.55,27.57,16725.0,23.8225,23.8485,23.8225,23.8398,16725.0
2018-10-18 11:20:00,27.58,27.59,27.55,27.58,30989.0,23.8485,23.8571,23.8225,23.8485,30989.0
2018-10-18 11:25:00,27.58,27.61,27.53,27.53,44548.0,23.8485,23.8744,23.8052,23.8052,44548.0
2018-10-18 11:30:00,27.53,27.55,27.51,27.53,71477.0,23.8052,23.8225,23.7879,23.8052,71477.0
2018-10-18 11:35:00,27.53,27.53,27.5,27.53,49910.0,23.8052,23.8052,23.7793,23.8052,49910.0
2018-10-18 11:40:00,27.54,27.54,27.46,27.5,48531.0,23.8139,23.8139,23.7447,23.7793,48531.0
2018-10-18 11:45:00,27.5,27.5,27.4,27.41,46949.0,23.7793,23.7793,23.6928,23.7015,46949.0
2018-10-18 11:50:00,27.41,27.42,27.35,27.41,96957.0,23.7015,23.7101,23.6496,23.7015,96957.0
2018-10-18 11:55:00,27.41,27.41,27.35,27.38,25142.0,23.7015,23.7015,23.6496,23.6755,25142.0
2018-10-18 12:00:00,27.37,27.41,27.36,27.4,52025.0,23.6669,23.7015,23.6582,23.6928,52025.0
2018-10-18 12:05:00,27.4,27.47,27.39,27.42,53571.0,23.6928,23.7534,23.6842,23.7101,53571.0
2018-10-18 12:10:00,27.41,27.42,27.39,27.42,30547.0,23.7015,23.7101,23.6842,23.7101,30547.0
2018-10-18 12:15:00,27.42,27.44,27.4,27.44,76946.0,23.7101,23.7274,23.6928,23.7274,76946.0
2018-10-18 12:20:00,27.44,27.52,27.42,27.52,63075.0,23.7274,23.7966,23.7101,23.7966,63075.0
2018-10-18 12:25:00,27.51,27.52,27.48,27.49,76951.0,23.7879,23.7966,23.762,23.7706,76951.0
2018-10-18 12:30:00,27.5,27.51,27.46,27.5,33944.0,23.7793,23.7879,23.7447,23.7793,33944.0
2018-10-18 12:35:00,27.5,27.53,27.48,27.52,37240.0,23.7793,23.8052,23.762,23.7966,37240.0
2018-10-18 12:40:00,27.53,27.59,27.52,27.57,33142.0,23.8052,23.8571,23.7966,23.8398,33142.0
2018-10-18 12:45:00,27.58,27.59,27.55,27.56,17994.0,23.8485,23.8571,23.8225,23.8312,17994.0
2018-10-18 12:50:00,27.55,27.57,27.51,27.52,75070.0,23.8225,23.8398,23.7879,23.7966,75070.0
2018-10-18 12:55:00,27.52,27.56,27.5,27.52,106971.0,23.7966,23.8312,23.7793,23.7966,106971.0
2018-10-18 13:00:00,27.51,27.52,27.46,27.48,33582.0,23.7879,23.7966,23.7447,23.762,33582.0
2018-10-18 13:05:00,27.47,27.48,27.44,27.44,44927.0,23.7534,23.762,23.7274,23.7274,44927.0
2018-10-18 13:10:00,27.44,27.45,27.39,27.39,49809.0,23.7274,23.7361,23.6842,23.6842,49809.0
2018-10-18 13:15:00,27.39,27.4,27.35,27.35,31626.0,23.6842,23.6928,23.6496,23.6496,31626.0
2018-10-18 13:20:00,27.35,27.38,27.32,27.34,25850.0,23.6496,23.6755,23.6236,23.6409,25850.0
2018-10-18 13:25:00,27.33,27.37,27.31,27.34,30271.0,23.6323,23.6669,23.615,23.6409,30271.0
2018-10-18 13:30:00,27.35,27.38,27.31,27.35,44293.0,23.6496,23.6755,23.615,23.6496,44293.0
2018-10-18 13:35:00,27.35,27.36,27.29,27.31,54219.0,23.6496,23.6582,23.5977,23.615,54219.0
2018-10-18 13:40:00,27.3,27.31,27.21,27.24,52993.0,23.6064,23.615,23.5285,23.5545,52993.0
2018-10-18 13:45:00,27.24,27.29,27.23,27.27,41905.0,23.5545,23.5977,23.5458,23.5804,41905.0
2018-10-18 13:50:00,27.28,27.29,27.24,27.25,16133.0,23.5891,23.5977,23.5545,23.5631,16133.0
2018-10-18 13:55:00,27.26,27.29,27.24,27.28,56451.0,23.5718,23.5977,23.5545,23.5891,56451.0
2018-10-18 14:00:00,27.27,27.32,27.27,27.3,35067.0,23.5804,23.6236,23.5804,23.6064,35067.0
2018-10-18 14:05:00,27.29,27.35,27.29,27.34,24048.0,23.5977,23.6496,23.5977,23.6409,24048.0
2018-10-18 14:10:00,27.33,27.34,27.29,27.3,29666.0,23.6323,23.6409,23.5977,23.6064,29666.0
2018-10-18 14:15:00,27.29,27.32,27.27,27.28,21604.0,23.5977,23.6236,23.5804,23.5891,21604.0
2018-10-18 14:20:00,27.28,27.38,27.27,27.38,135470.0,23.5891,23.6755,23.5804,23.6755,135470.0
2018-10-18 14:25:00,27.38,27.39,27.34,27.35,32871.0,23.6755,23.6842,23.6409,23.6496,32871.0
2018-10-18 14:30:00,27.35,27.35,27.31,27.33,33316.0,23.6496,23.6496,23.615,23.6323,33316.0
2018-10-18 14:35:00,27.32,27.36,27.3,27.33,37856.0,23.6236,23.6582,23.6064,23.6323,37856.0
2018-10-18 14:40:00,27.32,27.38,27.31,27.38,42907.0,23.6236,23.6755,23.615,23.6755,42907.0
2018-10-18 14:45:00,27.38,27.42,27.37,27.37,44344.0,23.6755,23.7101,23.6669,23.6669,44344.0
2018-10-18 14:50:00,27.38,27.41,27.37,27.39,26015.0,23.6755,23.7015,23.6669,23.6842,26015.0
2018-10-18 14:55:00,27.39,27.39,27.33,27.34,43867.0,23.6842,23.6842,23.6323,23.6409,43867.0
2018-10-18 15:00:00,27.35,27.36,27.3,27.3,47697.0,23.6496,23.6582,23.6064,23.6064,47697.0
2018-10-18 15:05:00,27.3,27.32,27.29,27.3,40844.0,23.6064,23.6236,23.5977,23.6064,40844.0
2018-10-18 15:10:00,27.3,27.31,27.28,27.3,24805.0,23.6064,23.615,23.5891,23.6064,24805.0
2018-10-18 15:15:00,27.3,27.39,27.29,27.36,44759.0,23.6064,23.6842,23.5977,23.6582,44759.0
2018-10-18 15:20:00,27.37,27.42,27.35,27.41,44775.0,23.6669,23.7101,23.6496,23.7015,44775.0
2018-10-18 15:25:00,27.4,27.45,27.39,27.43,31877.0,23.6928,23.7361,23.6842,23.7188,31877.0
2018-10-18 15:30:00,27.42,27.42,27.35,27.37,128313.0,23.7101,23.7101,23.6496,23.6669,128313.0
2018-10-18 15:35:00,27.37,27.41,27.35,27.4,41543.0,23.6669,23.7015,23.6496,23.6928,41543.0
2018-10-18 15:40:00,27.41,27.44,27.35,27.38,82903.0,23.7015,23.7274,23.6496,23.6755,82903.0
2018-10-18 15:45:00,27.38,27.41,27.37,27.4,107308.0,23.6755,23.7015,23.6669,23.6928,107308.0
2018-10-18 15:50:00,27.39,27.4,27.36,27.39,83066.0,23.6842,23.6928,23.6582,23.6842,83066.0
2018-10-18 15:55:00,27.38,27.4,27.34,27.36,408056.0,23.6755,23.6928,23.6409,23.6582,408056.0
2018-10-19 09:30:00,27.58,27.58,27.39,27.42,332712.0,23.8485,23.8485,23.6842,23.7101,332712.0
2018-10-19 09:35:00,27.42,27.46,27.37,27.45,70926.0,23.7101,23.7447,23.6669,23.7361,70926.0
2018-10-19 09:40:00,27.44,27.48,27.42,27.43,34669.0,23.7274,23.762,23.7101,23.7188,34669.0
2018-10-19 09:45:00,27.44,27.49,27.41,27.41,35673.0,23.7274,23.7706,23.7015,23.7015,35673.0
2018-10-19 09:50:00,27.42,27.46,27.41,27.44,94474.0,23.7101,23.7447,23.7015,23.7274,94474.0
2018-10-19 09:55:00,27.45,27.46,27.41,27.41,100510.0,23.7361,23.7447,23.7015,23.7015,100510.0
2018-10-19 10:00:00,27.41,27.56,27.35,27.52,116354.0,23.7015,23.8312,23.6496,23.7966,116354.0
2018-10-19 10:05:00,27.52,27.55,27.45,27.47,126795.0,23.7966,23.8225,23.7361,23.7534,126795.0
2018-10-19 10:10:00,27.47,27.48,27.4,27.45,80210.0,23.7534,23.762,23.6928,23.7361,80210.0
2018-10-19 10:15:00,27.44,27.48,27.44,27.45,70426.0,23.7274,23.762,23.7274,23.7361,70426.0
2018-10-19 10:20:00,27.46,27.49,27.43,27.44,72392.0,23.7447,23.7706,23.7188,23.7274,72392.0
2018-10-19 10:25:00,27.44,27.45,27.34,27.4,60315.0,23.7274,23.7361,23.6409,23.6928,60315.0
2018-10-19 10:30:00,27.4,27.44,27.38,27.42,38964.0,23.6928,23.7274,23.6755,23.7101,38964.0
2018-10-19 10:35:00,27.42,27.43,27.35,27.35,47134.0,23.7101,23.7188,23.6496,23.6496,47134.0
2018-10-19 10:40:00,27.34,27.39,27.34,27.38,45036.0,23.6409,23.6842,23.6409,23.6755,45036.0
2018-10-19 10:45:00,27.39,27.39,27.35,27.37,65709.0,23.6842,23.6842,23.6496,23.6669,65709.0
2018-10-19 10:50:00,27.37,27.39,27.34,27.35,88933.0,23.6669,23.6842,23.6409,23.6496,88933.0
2018-10-19 10:55:00,27.36,27.43,27.36,27.43,34438.0,23.6582,23.7188,23.6582,23.7188,34438.0
2018-10-19 11:00:00,27.43,27.48,27.42,27.42,35733.0,23.7188,23.762,23.7101,23.7101,35733.0
2018-10-19 11:05:00,27.43,27.45,27.41,27.44,38996.0,23.7188,23.7361,23.7015,23.7274,38996.0
2018-10-19 11:10:00,27.44,27.5,27.43,27.48,42044.0,23.7274,23.7793,23.7188,23.762,42044.0
2018-10-19 11:15:00,27.48,27.5,27.44,27.47,27950.0,23.762,23.7793,23.7274,23.7534,27950.0
2018-10-19 11:20:00,27.48,27.48,27.44,27.46,17816.0,23.762,23.762,23.7274,23.7447,17816.0
2018-10-19 11:25:00,27.45,27.48,27.44,27.48,24242.0,23.7361,23.762,23.7274,23.762,24242.0
2018-10-19 11:30:00,27.48,27.49,27.41,27.43,58893.0,23.762,23.7706,23.7015,23.7188,58893.0
2018-10-19 11:35:00,27.43,27.43,27.39,27.4,32420.0,23.7188,23.7188,23.6842,23.6928,32420.0
2018-10-19 11:40:00,27.4,27.43,27.39,27.42,27071.0,23.6928,23.7188,23.6842,23.7101,27071.0
2018-10-19 11:45:00,27.42,27.44,27.38,27.39,21090.0,23.7101,23.7274,23.6755,23.6842,21090.0
2018-10-19 11:50:00,27.4,27.42,27.39,27.39,38299.0,23.6928,23.7101,23.6842,23.6842,38299.0
2018-10-19 11:55:00,27.39,27.48,27.39,27.48,27586.0,23.6842,23.762,23.6842,23.762,27586.0
2018-10-19 12:00:00,27.48,27.51,27.46,27.49,21448.0,23.762,23.7879,23.7447,23.7706,21448.0
2018-10-19 12:05:00,27.49,27.52,27.49,27.49,19643.0,23.7706,23.7966,23.7706,23.7706,19643.0
2018-10-19 12:10:00,27.49,27.5,27.42,27.43,42867.0,23.7706,23.7793,23.7101,23.7188,42867.0
2018-10-19 12:15:00,27.44,27.45,27.39,27.42,61448.0,23.7274,23.7361,23.6842,23.7101,61448.0
2018-10-19 12:20:00,27.42,27.42,27.36,27.38,48345.0,23.7101,23.7101,23.6582,23.6755,48345.0
2018-10-19 12:25:00,27.38,27.38,27.34,27.35,28535.0,23.6755,23.6755,23.6409,23.6496,28535.0
2018-10-19 12:30:00,27.34,27.37,27.3,27.3,34229.0,23.6409,23.6669,23.6064,23.6064,34229.0
2018-10-19 12:35:00,27.3,27.33,27.29,27.31,53924.0,23.6064,23.6323,23.5977,23.615,53924.0
2018-10-19 12:40:00,27.3,27.34,27.26,27.33,42704.0,23.6064,23.6409,23.5718,23.6323,42704.0
2018-10-19 12:45:00,27.33,27.37,27.32,27.35,31043.0,23.6323,23.6669,23.6236,23.6496,31043.0
2018-10-19 12:50:00,27.35,27.4,27.32,27.37,28825.0,23.6496,23.6928,23.6236,23.6669,28825.0
2018-10-19 12:55:00,27.37,27.42,27.36,27.39,63831.0,23.6669,23.7101,23.6582,23.6842,63831.0
2018-10-19 13:00:00,27.39,27.39,27.36,27.38,34211.0,23.6842,23.6842,23.6582,23.6755,34211.0
2018-10-19 13:05:00,27.38,27.39,27.35,27.39,70222.0,23.6755,23.6842,23.6496,23.6842,70222.0
2018-10-19 13:10:00,27.39,27.44,27.39,27.44,44793.0,23.6842,23.7274,23.6842,23.7274,44793.0
2018-10-19 13:15:00,27.43,27.47,27.41,27.45,28428.0,23.7188,23.7534,23.7015,23.7361,28428.0
2018-10-19 13:20:00,27.45,27.47,27.44,27.45,26259.0,23.7361,23.7534,23.7274,23.7361,26259.0
2018-10-19 13:25:00,27.45,27.48,27.41,27.43,45669.0,23.7361,23.762,23.7015,23.7188,45669.0
2018-10-19 13:30:00,27.43,27.46,27.42,27.44,45034.0,23.7188,23.7447,23.7101,23.7274,45034.0
2018-10-19 13:35:00,27.45,27.5,27.43,27.49,48701.0,23.7361,23.7793,23.7188,23.7706,48701.0
2018-10-19 13:40:00,27.49,27.51,27.47,27.49,96999.0,23.7706,23.7879,23.7534,23.7706,96999.0
2018-10-19 13:45:00,27.49,27.56,27.49,27.55,64901.0,23.7706,23.8312,23.7706,23.8225,64901.0
2018-10-19 13:50:00,27.56,27.59,27.5,27.51,43694.0,23.8312,23.8571,23.7793,23.7879,43694.0
2018-10-19 13:55:00,27.52,27.53,27.49,27.5,57796.0,23.7966,23.8052,23.7706,23.7793,57796.0
2018-10-19 14:00:00,27.5,27.51,27.46,27.46,30341.0,23.7793,23.7879,23.7447,23.7447,30341.0
2018-10-19 14:05:00,27.46,27.49,27.4,27.43,88309.0,23.7447,23.7706,23.6928,23.7188,88309.0
2018-10-19 14:10:00,27.43,27.46,27.4,27.43,29143.0,23.7188,23.7447,23.6928,23.7188,29143.0
2018-10-19 14:15:00,27.43,27.43,27.4,27.42,95232.0,23.7188,23.7188,23.6928,23.7101,95232.0
2018-10-19 14:20:00,27.41,27.48,27.41,27.48,149921.0,23.7015,23.762,23.7015,23.762,149921.0
2018-10-19 14:25:00,27.48,27.54,27.48,27.5,89997.0,23.762,23.8139,23.762,23.7793,89997.0
2018-10-19 14:30:00,27.51,27.55,27.5,27.51,74380.0,23.7879,23.8225,23.7793,23.7879,74380.0
2018-10-19 14:35:00,27.51,27.54,27.5,27.52,51903.0,23.7879,23.8139,23.7793,23.7966,51903.0
2018-10-19 14:40:00,27.51,27.53,27.47,27.48,36677.0,23.7879,23.8052,23.7534,23.762,36677.0
2018-10-19 14:45:00,27.48,27.53,27.47,27.53,42401.0,23.762,23.8052,23.7534,23.8052,42401.0
2018-10-19 14:50:00,27.52,27.53,27.49,27.52,53053.0,23.7966,23.8052,23.7706,23.7966,53053.0
2018-10-19 14:55:00,27.52,27.55,27.51,27.51,28410.0,23.7966,23.8225,23.7879,23.7879,28410.0
2018-10-19 15:00:00,27.51,27.53,27.47,27.49,43629.0,23.7879,23.8052,23.7534,23.7706,43629.0
2018-10-19 15:05:00,27.49,27.52,27.49,27.51,54904.0,23.7706,23.7966,23.7706,23.7879,54904.0
2018-10-19 15:10:00,27.52,27.53,27.5,27.53,39774.0,23.7966,23.8052,23.7793,23.8052,39774.0
2018-10-19 15:15:00,27.53,27.56,27.5,27.54,51040.0,23.8052,23.8312,23.7793,23.8139,51040.0
2018-10-19 15:20:00,27.54,27.57,27.54,27.55,38991.0,23.8139,23.8398,23.8139,23.8225,38991.0
2018-10-19 15:25:00,27.55,27.6,27.54,27.6,49402.0,23.8225,23.8658,23.8139,23.8658,49402.0
2018-10-19 15:30:00,27.6,27.61,27.57,27.58,67758.0,23.8658,23.8744,23.8398,23.8485,67758.0
2018-10-19 15:35:00,27.58,27.6,27.56,27.57,68372.0,23.8485,23.8658,23.8312,23.8398,68372.0
2018-10-19 15:40:00,27.57,27.59,27.56,27.59,55529.0,23.8398,23.8571,23.8312,23.8571,55529.0
2018-10-19 15:45:00,27.59,27.6,27.53,27.54,87688.0,23.8571,23.8658,23.8052,23.8139,87688.0
2018-10-19 15:50:00,27.54,27.57,27.53,27.57,103825.0,23.8139,23.8398,23.8052,23.8398,103825.0
2018-10-19 15:55:00,27.57,27.62,27.56,27.56,474227.0,23.8398,23.8831,23.8312,23.8312,474227.0
2018-10-22 09:30:00,27.56,27.72,27.53,27.63,137614.0,23.8312,23.9695,23.8052,23.8917,137614.0
2018-10-22 09:35:00,27.63,27.82,27.59,27.82,122645.0,23.8917,24.056,23.8571,24.056,122645.0
2018-10-22 09:40:00,27.82,27.88,27.79,27.88,83358.0,24.056,24.1079,24.0301,24.1079,83358.0
2018-10-22 09:45:00,27.88,28.01,27.86,27.98,185627.0,24.1079,24.2203,24.0906,24.1943,185627.0
2018-10-22 09:50:00,27.98,27.99,27.92,27.98,152698.0,24.1943,24.203,24.1425,24.1943,152698.0
2018-10-22 09:55:00,27.98,28.01,27.9,27.9,109007.0,24.1943,24.2203,24.1252,24.1252,109007.0
2018-10-22 10:00:00,27.89,27.94,27.88,27.93,42147.0,24.1165,24.1598,24.1079,24.1511,42147.0
2018-10-22 10:05:00,27.94,27.97,27.89,27.97,96291.0,24.1598,24.1857,24.1165,24.1857,96291.0
2018-10-22 10:10:00,27.97,28.01,27.92,27.95,107170.0,24.1857,24.2203,24.1425,24.1684,107170.0
2018-10-22 10:15:00,27.95,27.96,27.86,27.91,65299.0,24.1684,24.1771,24.0906,24.1338,65299.0
2018-10-22 10:20:00,27.91,27.99,27.88,27.9,135689.0,24.1338,24.203,24.1079,24.1252,135689.0
2018-10-22 10:25:00,27.89,27.92,27.85,27.91,109913.0,24.1165,24.1425,24.0819,24.1338,109913.0
2018-10-22 10:30:00,27.9,27.94,27.88,27.93,50633.0,24.1252,24.1598,24.1079,24.1511,50633.0
2018-10-22 10:35:00,27.94,27.94,27.88,27.88,48297.0,24.1598,24.1598,24.1079,24.1079,48297.0
2018-10-22 10:40:00,27.88,27.92,27.86,27.9,35781.0,24.1079,24.1425,24.0906,24.1252,35781.0
2018-10-22 10:45:00,27.89,27.93,27.85,27.92,98630.0,24.1165,24.1511,24.0819,24.1425,98630.0
2018-10-22 10:50:00,27.92,27.96,27.91,27.92,69165.0,24.1425,24.1771,24.1338,24.1425,69165.0
2018-10-22 10:55:00,27.92,27.94,27.9,27.93,45853.0,24.1425,24.1598,24.1252,24.1511,45853.0
2018-10-22 11:00:00,27.93,28.02,27.93,28.0,125146.0,24.1511,24.2289,24.1511,24.2116,125146.0
2018-10-22 11:05:00,28.0,28.03,27.97,28.02,111121.0,24.2116,24.2376,24.1857,24.2289,111121.0
2018-10-22 11:10:00,28.01,28.03,28.0,28.02,58943.0,24.2203,24.2376,24.2116,24.2289,58943.0
2018-10-22 11:15:00,28.02,28.08,28.01,28.08,101204.0,24.2289,24.2808,24.2203,24.2808,101204.0
2018-10-22 11:20:00,28.08,28.14,28.07,28.14,76735.0,24.2808,24.3327,24.2722,24.3327,76735.0
2018-10-22 11:25:00,28.14,28.18,28.14,28.18,164384.0,24.3327,24.3673,24.3327,24.3673,164384.0
2018-10-22 11:30:00,28.17,28.19,28.11,28.12,115752.0,24.3586,24.3759,24.3068,24.3154,115752.0
2018-10-22 11:35:00,28.12,28.17,28.1,28.14,86661.0,24.3154,24.3586,24.2981,24.3327,86661.0
2018-10-22 11:40:00,28.14,28.17,28.1,28.11,76902.0,24.3327,24.3586,24.2981,24.3068,76902.0
2018-10-22 11:45:00,28.11,28.16,28.1,28.16,42552.0,24.3068,24.35,24.2981,24.35,42552.0
2018-10-22 11:50:00,28.16,28.16,28.08,28.08,97271.0,24.35,24.35,24.2808,24.2808,97271.0
2018-10-22 11:55:00,28.08,28.14,28.08,28.1,45489.0,24.2808,24.3327,24.2808,24.2981,45489.0
2018-10-22 12:00:00,28.11,28.16,28.11,28.14,66157.0,24.3068,24.35,24.3068,24.3327,66157.0
2018-10-22 12:05:00,28.15,28.2,28.1,28.1,244667.0,24.3413,24.3846,24.2981,24.2981,244667.0
2018-10-22 12:10:00,28.1,28.12,28.06,28.07,62930.0,24.2981,24.3154,24.2635,24.2722,62930.0
2018-10-22 12:15:00,28.07,28.07,28.06,28.07,29869.0,24.2722,24.2722,24.2635,24.2722,29869.0
2018-10-22 12:20:00,28.07,28.07,28.03,28.04,82081.0,24.2722,24.2722,24.2376,24.2462,82081.0
2018-10-22 12:25:00,28.04,28.08,28.03,28.08,130805.0,24.2462,24.2808,24.2376,24.2808,130805.0
2018-10-22 12:30:00,28.08,28.09,28.03,28.06,61925.0,24.2808,24.2895,24.2376,24.2635,61925.0
2018-10-22 12:35:00,28.05,28.06,27.98,28.0,103882.0,24.2549,24.2635,24.1943,24.2116,103882.0
2018-10-22 12:40:00,28.0,28.03,27.98,27.99,64388.0,24.2116,24.2376,24.1943,24.203,64388.0
2018-10-22 12:45:00,28.0,28.0,27.96,27.98,88666.0,24.2116,24.2116,24.1771,24.1943,88666.0
2018-10-22 12:50:00,27.98,28.01,27.97,28.0,145958.0,24.1943,24.2203,24.1857,24.2116,145958.0
2018-10-22 12:55:00,28.0,28.0,27.98,27.98,27315.0,24.2116,24.2116,24.1943,24.1943,27315.0
2018-10-22 13:00:00,27.99,28.0,27.98,28.0,48253.0,24.203,24.2116,24.1943,24.2116,48253.0
2018-10-22 13:05:00,28.0,28.06,28.0,28.05,64791.0,24.2116,24.2635,24.2116,24.2549,64791.0
2018-10-22 13:10:00,28.05,28.05,28.02,28.03,30086.0,24.2549,24.2549,24.2289,24.2376,30086.0
2018-10-22 13:15:00,28.03,28.05,28.02,28.05,44636.0,24.2376,24.2549,24.2289,24.2549,44636.0
2018-10-22 13:20:00,28.05,28.05,28.0,28.01,70055.0,24.2549,24.2549,24.2116,24.2203,70055.0
2018-10-22 13:25:00,28.0,28.01,27.99,28.01,54585.0,24.2116,24.2203,24.203,24.2203,54585.0
2018-10-22 13:30:00,28.01,28.02,27.99,28.02,97860.0,24.2203,24.2289,24.203,24.2289,97860.0
2018-10-22 13:35:00,28.02,28.04,28.01,28.03,35259.0,24.2289,24.2462,24.2203,24.2376,35259.0
2018-10-22 13:40:00,28.03,28.05,28.02,28.05,26087.0,24.2376,24.2549,24.2289,24.2549,26087.0
2018-10-22 13:45:00,28.05,28.06,28.02,28.02,65372.0,24.2549,24.2635,24.2289,24.2289,65372.0
2018-10-22 13:50:00,28.03,28.03,28.0,28.01,34852.0,24.2376,24.2376,24.2116,24.2203,34852.0
2018-10-22 13:55:00,28.01,28.02,28.0,28.01,41948.0,24.2203,24.2289,24.2116,24.2203,41948.0
2018-10-22 14:00:00,28.01,28.02,27.99,28.0,88170.0,24.2203,24.2289,24.203,24.2116,88170.0
2018-10-22 14:05:00,28.0,28.02,27.99,28.01,51360.0,24.2116,24.2289,24.203,24.2203,51360.0
2018-10-22 14:10:00,28.01,28.01,27.97,28.0,50543.0,24.2203,24.2203,24.1857,24.2116,50543.0
2018-10-22 14:15:00,27.99,28.0,27.98,27.99,32263.0,24.203,24.2116,24.1943,24.203,32263.0
2018-10-22 14:20:00,27.99,28.0,27.98,27.99,28656.0,24.203,24.2116,24.1943,24.203,28656.0
2018-10-22 14:25:00,27.99,28.0,27.98,27.99,26509.0,24.203,24.2116,24.1943,24.203,26509.0
2018-10-22 14:30:00,28.0,28.02,27.99,28.0,73388.0,24.2116,24.2289,24.203,24.2116,73388.0
2018-10-22 14:35:00,28.01,28.03,27.99,28.01,45508.0,24.2203,24.2376,24.203,24.2203,45508.0
2018-10-22 14:40:00,28.01,28.01,28.0,28.01,19019.0,24.2203,24.2203,24.2116,24.2203,19019.0
2018-10-22 14:45:00,28.01,28.04,27.99,28.04,94966.0,24.2203,24.2462,24.203,24.2462,94966.0
2018-10-22 14:50:00,28.04,28.04,28.01,28.02,29136.0,24.2462,24.2462,24.2203,24.2289,29136.0
2018-10-22 14:55:00,28.03,28.03,28.01,28.02,38307.0,24.2376,24.2376,24.2203,24.2289,38307.0
2018-10-22 15:00:00,28.02,28.07,28.01,28.05,73784.0,24.2289,24.2722,24.2203,24.2549,73784.0
2018-10-22 15:05:00,28.05,28.06,28.02,28.03,25524.0,24.2549,24.2635,24.2289,24.2376,25524.0
2018-10-22 15:10:00,28.02,28.05,28.02,28.05,40806.0,24.2289,24.2549,24.2289,24.2549,40806.0
2018-10-22 15:15:00,28.05,28.05,28.01,28.03,27748.0,24.2549,24.2549,24.2203,24.2376,27748.0
2018-10-22 15:20:00,28.03,28.05,28.02,28.04,37243.0,24.2376,24.2549,24.2289,24.2462,37243.0
2018-10-22 15:25:00,28.04,28.04,28.01,28.03,46837.0,24.2462,24.2462,24.2203,24.2376,46837.0
2018-10-22 15:30:00,28.03,28.04,28.0,28.03,49470.0,24.2376,24.2462,24.2116,24.2376,49470.0
2018-10-22 15:35:00,28.03,28.06,28.0,28.0,84246.0,24.2376,24.2635,24.2116,24.2116,84246.0
2018-10-22 15:40:00,28.01,28.03,28.0,28.02,77794.0,24.2203,24.2376,24.2116,24.2289,77794.0
2018-10-22 15:45:00,28.02,28.02,27.99,28.0,183735.0,24.2289,24.2289,24.203,24.2116,183735.0
2018-10-22 15:50:00,28.0,28.02,28.0,28.0,99620.0,24.2116,24.2289,24.2116,24.2116,99620.0
2018-10-22 15:55:00,28.01,28.02,27.98,27.99,280411.0,24.2203,24.2289,24.1943,24.203,280411.0
2018-10-23 09:30:00,27.68,27.95,27.6,27.9,217110.0,23.9349,24.1684,23.8658,24.1252,217110.0
2018-10-23 09:35:00,27.9,27.98,27.83,27.84,75608.0,24.1252,24.1943,24.0646,24.0733,75608.0
2018-10-23 09:40:00,27.83,27.96,27.83,27.91,114447.0,24.0646,24.1771,24.0646,24.1338,114447.0
2018-10-23 09:45:00,27.9,28.01,27.84,27.99,68081.0,24.1252,24.2203,24.0733,24.203,68081.0
2018-10-23 09:50:00,28.0,28.01,27.93,27.94,54274.0,24.2116,24.2203,24.1511,24.1598,54274.0
2018-10-23 09:55:00,27.94,27.94,27.87,27.87,40263.0,24.1598,24.1598,24.0992,24.0992,40263.0
2018-10-23 10:00:00,27.86,27.92,27.86,27.89,102210.0,24.0906,24.1425,24.0906,24.1165,102210.0
2018-10-23 10:05:00,27.88,27.89,27.83,27.85,77190.0,24.1079,24.1165,24.0646,24.0819,77190.0
2018-10-23 10:10:00,27.86,27.88,27.75,27.76,67887.0,24.0906,24.1079,23.9955,24.0041,67887.0
2018-10-23 10:15:00,27.76,27.76,27.68,27.7,74381.0,24.0041,24.0041,23.9349,23.9522,74381.0
2018-10-23 10:20:00,27.7,27.71,27.63,27.66,79514.0,23.9522,23.9609,23.8917,23.9176,79514.0
2018-10-23 10:25:00,27.66,27.69,27.62,27.63,70616.0,23.9176,23.9436,23.8831,23.8917,70616.0
2018-10-23 10:30:00,27.62,27.62,27.51,27.53,79507.0,23.8831,23.8831,23.7879,23.8052,79507.0
2018-10-23 10:35:00,27.53,27.63,27.52,27.63,56971.0,23.8052,23.8917,23.7966,23.8917,56971.0
2018-10-23 10:40:00,27.63,27.66,27.62,27.66,32777.0,23.8917,23.9176,23.8831,23.9176,32777.0
2018-10-23 10:45:00,27.65,27.72,27.61,27.69,64213.0,23.909,23.9695,23.8744,23.9436,64213.0
2018-10-23 10:50:00,27.69,27.74,27.67,27.7,64771.0,23.9436,23.9868,23.9263,23.9522,64771.0
2018-10-23 10:55:00,27.7,27.8,27.69,27.76,177170.0,23.9522,24.0387,23.9436,24.0041,177170.0
2018-10-23 11:00:00,27.76,27.77,27.71,27.74,219291.0,24.0041,24.0128,23.9609,23.9868,219291.0
2018-10-23 11:05:00,27.74,27.76,27.72,27.74,45916.0,23.9868,24.0041,23.9695,23.9868,45916.0
2018-10-23 11:10:00,27.75,27.81,27.73,27.8,191046.0,23.9955,24.0473,23.9782,24.0387,191046.0
2018-10-23 11:15:00,27.81,27.86,27.79,27.85,76497.0,24.0473,24.0906,24.0301,24.0819,76497.0
2018-10-23 11:20:00,27.85,27.89,27.8,27.8,38030.0,24.0819,24.1165,24.0387,24.0387,38030.0
2018-10-23 11:25:00,27.81,27.81,27.74,27.75,58885.0,24.0473,24.0473,23.9868,23.9955,58885.0
2018-10-23 11:30:00,27.76,27.8,27.74,27.76,50140.0,24.0041,24.0387,23.9868,24.0041,50140.0
2018-10-23 11:35:00,27.76,27.79,27.75,27.75,37502.0,24.0041,24.0301,23.9955,23.9955,37502.0
2018-10-23 11:40:00,27.75,27.77,27.74,27.75,39815.0,23.9955,24.0128,23.9868,23.9955,39815.0
2018-10-23 11:45:00,27.74,27.8,27.74,27.77,36883.0,23.9868,24.0387,23.9868,24.0128,36883.0
2018-10-23 11:50:00,27.77,27.82,27.76,27.82,136935.0,24.0128,24.056,24.0041,24.056,136935.0
2018-10-23 11:55:00,27.81,27.81,27.76,27.78,45350.0,24.0473,24.0473,24.0041,24.0214,45350.0
2018-10-23 12:00:00,27.77,27.79,27.75,27.79,58426.0,24.0128,24.0301,23.9955,24.0301,58426.0
2018-10-23 12:05:00,27.79,27.87,27.79,27.87,40548.0,24.0301,24.0992,24.0301,24.0992,40548.0
2018-10-23 12:10:00,27.87,27.91,27.85,27.91,36513.0,24.0992,24.1338,24.0819,24.1338,36513.0
2018-10-23 12:15:00,27.9,27.91,27.85,27.88,42217.0,24.1252,24.1338,24.0819,24.1079,42217.0
2018-10-23 12:20:00,27.88,27.93,27.87,27.88,81372.0,24.1079,24.1511,24.0992,24.1079,81372.0
2018-10-23 12:25:00,27.89,27.92,27.85,27.86,180361.0,24.1165,24.1425,24.0819,24.0906,180361.0
2018-10-23 12:30:00,27.85,27.94,27.85,27.92,124266.0,24.0819,24.1598,24.0819,24.1425,124266.0
2018-10-23 12:35:00,27.91,27.92,27.86,27.89,56250.0,24.1338,24.1425,24.0906,24.1165,56250.0
2018-10-23 12:40:00,27.89,27.9,27.87,27.88,50388.0,24.1165,24.1252,24.0992,24.1079,50388.0
2018-10-23 12:45:00,27.89,27.92,27.86,27.87,61063.0,24.1165,24.1425,24.0906,24.0992,61063.0
2018-10-23 12:50:00,27.88,27.93,27.87,27.93,77133.0,24.1079,24.1511,24.0992,24.1511,77133.0
2018-10-23 12:55:00,27.93,27.97,27.92,27.96,55218.0,24.1511,24.1857,24.1425,24.1771,55218.0
2018-10-23 13:00:00,27.95,28.03,27.95,28.0,58892.0,24.1684,24.2376,24.1684,24.2116,58892.0
2018-10-23 13:05:00,28.01,28.09,28.0,28.09,57184.0,24.2203,24.2895,24.2116,24.2895,57184.0
2018-10-23 13:10:00,28.08,28.11,28.05,28.1,66679.0,24.2808,24.3068,24.2549,24.2981,66679.0
2018-10-23 13:15:00,28.1,28.13,28.1,28.12,53634.0,24.2981,24.3241,24.2981,24.3154,53634.0
2018-10-23 13:20:00,28.12,28.22,28.1,28.2,172017.0,24.3154,24.4019,24.2981,24.3846,172017.0
2018-10-23 13:25:00,28.21,28.24,28.2,28.21,35272.0,24.3932,24.4192,24.3846,24.3932,35272.0
2018-10-23 13:30:00,28.21,28.26,28.21,28.22,78083.0,24.3932,24.4365,24.3932,24.4019,78083.0
2018-10-23 13:35:00,28.22,28.22,28.14,28.17,67155.0,24.4019,24.4019,24.3327,24.3586,67155.0
2018-10-23 13:40:00,28.18,28.2,28.15,28.18,27914.0,24.3673,24.3846,24.3413,24.3673,27914.0
2018-10-23 13:45:00,28.18,28.18,28.1,28.1,49034.0,24.3673,24.3673,24.2981,24.2981,49034.0
2018-10-23 13:50:00,28.1,28.14,28.09,28.11,57033.0,24.2981,24.3327,24.2895,24.3068,57033.0
2018-10-23 13:55:00,28.12,28.14,28.1,28.12,37122.0,24.3154,24.3327,24.2981,24.3154,37122.0
2018-10-23 14:00:00,28.12,28.16,28.11,28.13,34844.0,24.3154,24.35,24.3068,24.3241,34844.0
2018-10-23 14:05:00,28.13,28.19,28.12,28.16,141846.0,24.3241,24.3759,24.3154,24.35,141846.0
2018-10-23 14:10:00,28.17,28.29,28.16,28.29,71858.0,24.3586,24.4624,24.35,24.4624,71858.0
2018-10-23 14:15:00,28.29,28.34,28.28,28.31,77455.0,24.4624,24.5056,24.4538,24.4797,77455.0
2018-10-23 14:20:00,28.31,28.37,28.29,28.36,57100.0,24.4797,24.5316,24.4624,24.5229,57100.0
2018-10-23 14:25:00,28.37,28.39,28.3,28.31,99104.0,24.5316,24.5489,24.4711,24.4797,99104.0
2018-10-23 14:30:00,28.31,28.33,28.28,28.29,36207.0,24.4797,24.497,24.4538,24.4624,36207.0
2018-10-23 14:35:00,28.3,28.36,28.29,28.32,42891.0,24.4711,24.5229,24.4624,24.4883,42891.0
2018-10-23 14:40:00,28.32,28.34,28.28,28.34,50039.0,24.4883,24.5056,24.4538,24.5056,50039.0
2018-10-23 14:45:00,28.34,28.36,28.29,28.35,47050.0,24.5056,24.5229,24.4624,24.5143,47050.0
2018-10-23 14:50:00,28.36,28.41,28.35,28.38,74355.0,24.5229,24.5662,24.5143,24.5402,74355.0
2018-10-23 14:55:00,28.38,28.41,28.32,28.4,49028.0,24.5402,24.5662,24.4883,24.5575,49028.0
2018-10-23 15:00:00,28.4,28.46,28.36,28.44,170314.0,24.5575,24.6094,24.5229,24.5921,170314.0
2018-10-23 15:05:00,28.45,28.45,28.4,28.43,76619.0,24.6008,24.6008,24.5575,24.5835,76619.0
2018-10-23 15:10:00,28.43,28.43,28.39,28.42,119807.0,24.5835,24.5835,24.5489,24.5748,119807.0
2018-10-23 15:15:00,28.42,28.47,28.41,28.45,90351.0,24.5748,24.6181,24.5662,24.6008,90351.0
2018-10-23 15:20:00,28.45,28.49,28.44,28.46,79790.0,24.6008,24.6353,24.5921,24.6094,79790.0
2018-10-23 15:25:00,28.46,28.48,28.44,28.46,123963.0,24.6094,24.6267,24.5921,24.6094,123963.0
2018-10-23 15:30:00,28.46,28.46,28.4,28.41,260703.0,24.6094,24.6094,24.5575,24.5662,260703.0
2018-10-23 15:35:00,28.41,28.44,28.4,28.42,191736.0,24.5662,24.5921,24.5575,24.5748,191736.0
2018-10-23 15:40:00,28.42,28.45,28.41,28.43,248538.0,24.5748,24.6008,24.5662,24.5835,248538.0
2018-10-23 15:45:00,28.44,28.44,28.37,28.39,152074.0,24.5921,24.5921,24.5316,24.5489,152074.0
2018-10-23 15:50:00,28.39,28.4,28.38,28.4,205708.0,24.5489,24.5575,24.5402,24.5575,205708.0
2018-10-23 15:55:00,28.4,28.43,28.39,28.42,436133.0,24.5575,24.5835,24.5489,24.5748,436133.0
2018-10-24 09:30:00,28.34,28.44,28.27,28.44,90838.0,24.5056,24.5921,24.4451,24.5921,90838.0
2018-10-24 09:35:00,28.43,28.48,28.32,28.36,122347.0,24.5835,24.6267,24.4883,24.5229,122347.0
2018-10-24 09:40:00,28.37,28.38,28.26,28.32,46765.0,24.5316,24.5402,24.4365,24.4883,46765.0
2018-10-24 09:45:00,28.32,28.46,28.31,28.36,73554.0,24.4883,24.6094,24.4797,24.5229,73554.0
2018-10-24 09:50:00,28.36,28.47,28.33,28.44,37800.0,24.5229,24.6181,24.497,24.5921,37800.0
2018-10-24 09:55:00,28.43,28.49,28.4,28.48,33499.0,24.5835,24.6353,24.5575,24.6267,33499.0
2018-10-24 10:00:00,28.48,28.48,28.42,28.45,53732.0,24.6267,24.6267,24.5748,24.6008,53732.0
2018-10-24 10:05:00,28.46,28.47,28.39,28.44,38556.0,24.6094,24.6181,24.5489,24.5921,38556.0
2018-10-24 10:10:00,28.44,28.54,28.44,28.45,49876.0,24.5921,24.6786,24.5921,24.6008,49876.0
2018-10-24 10:15:00,28.45,28.46,28.39,28.42,112463.0,24.6008,24.6094,24.5489,24.5748,112463.0
2018-10-24 10:20:00,28.42,28.46,28.39,28.45,55323.0,24.5748,24.6094,24.5489,24.6008,55323.0
2018-10-24 10:25:00,28.45,28.48,28.37,28.38,77919.0,24.6008,24.6267,24.5316,24.5402,77919.0
2018-10-24 10:30:00,28.39,28.46,28.36,28.37,152899.0,24.5489,24.6094,24.5229,24.5316,152899.0
2018-10-24 10:35:00,28.36,28.42,28.33,28.39,101195.0,24.5229,24.5748,24.497,24.5489,101195.0
2018-10-24 10:40:00,28.4,28.47,28.39,28.4,182771.0,24.5575,24.6181,24.5489,24.5575,182771.0
2018-10-24 10:45:00,28.39,28.4,28.26,28.35,81440.0,24.5489,24.5575,24.4365,24.5143,81440.0
2018-10-24 10:50:00,28.36,28.4,28.33,28.37,34521.0,24.5229,24.5575,24.497,24.5316,34521.0
2018-10-24 10:55:00,28.37,28.38,28.33,28.37,30917.0,24.5316,24.5402,24.497,24.5316,30917.0
2018-10-24 11:00:00,28.37,28.43,28.36,28.37,77030.0,24.5316,24.5835,24.5229,24.5316,77030.0
2018-10-24 11:05:00,28.37,28.38,28.26,28.3,88938.0,24.5316,24.5402,24.4365,24.4711,88938.0
2018-10-24 11:10:00,28.3,28.39,28.29,28.37,73216.0,24.4711,24.5489,24.4624,24.5316,73216.0
2018-10-24 11:15:00,28.37,28.42,28.37,28.39,36253.0,24.5316,24.5748,24.5316,24.5489,36253.0
2018-10-24 11:20:00,28.38,28.43,28.35,28.41,53133.0,24.5402,24.5835,24.5143,24.5662,53133.0
2018-10-24 11:25:00,28.41,28.44,28.39,28.39,31684.0,24.5662,24.5921,24.5489,24.5489,31684.0
2018-10-24 11:30:00,28.39,28.43,28.38,28.43,40275.0,24.5489,24.5835,24.5402,24.5835,40275.0
2018-10-24 11:35:00,28.42,28.43,28.37,28.38,65591.0,24.5748,24.5835,24.5316,24.5402,65591.0
2018-10-24 11:40:00,28.38,28.41,28.37,28.38,110838.0,24.5402,24.5662,24.5316,24.5402,110838.0
2018-10-24 11:45:00,28.39,28.52,28.38,28.51,51223.0,24.5489,24.6613,24.5402,24.6526,51223.0
2018-10-24 11:50:00,28.52,28.63,28.51,28.63,47316.0,24.6613,24.7564,24.6526,24.7564,47316.0
2018-10-24 11:55:00,28.63,28.71,28.62,28.68,99316.0,24.7564,24.8256,24.7478,24.7996,99316.0
2018-10-24 12:00:00,28.68,28.68,28.6,28.62,41243.0,24.7996,24.7996,24.7305,24.7478,41243.0
2018-10-24 12:05:00,28.63,28.66,28.59,28.65,41353.0,24.7564,24.7823,24.7218,24.7737,41353.0
2018-10-24 12:10:00,28.66,28.68,28.6,28.65,137052.0,24.7823,24.7996,24.7305,24.7737,137052.0
2018-10-24 12:15:00,28.65,28.66,28.58,28.59,86127.0,24.7737,24.7823,24.7132,24.7218,86127.0
2018-10-24 12:20:00,28.58,28.65,28.58,28.62,60201.0,24.7132,24.7737,24.7132,24.7478,60201.0
2018-10-24 12:25:00,28.62,28.66,28.6,28.65,191675.0,24.7478,24.7823,24.7305,24.7737,191675.0
2018-10-24 12:30:00,28.64,28.7,28.62,28.68,93990.0,24.7651,24.8169,24.7478,24.7996,93990.0
2018-10-24 12:35:00,28.68,28.7,28.59,28.59,77631.0,24.7996,24.8169,24.7218,24.7218,77631.0
2018-10-24 12:40:00,28.59,28.62,28.57,28.58,84218.0,24.7218,24.7478,24.7045,24.7132,84218.0
2018-10-24 12:45:00,28.58,28.59,28.55,28.55,43868.0,24.7132,24.7218,24.6872,24.6872,43868.0
2018-10-24 12:50:00,28.54,28.62,28.51,28.61,41801.0,24.6786,24.7478,24.6526,24.7391,41801.0
2018-10-24 12:55:00,28.61,28.68,28.57,28.68,241871.0,24.7391,24.7996,24.7045,24.7996,241871.0
2018-10-24 13:00:00,28.67,28.68,28.56,28.57,84513.0,24.791,24.7996,24.6959,24.7045,84513.0
2018-10-24 13:05:00,28.56,28.57,28.48,28.49,48589.0,24.6959,24.7045,24.6267,24.6353,48589.0
2018-10-24 13:10:00,28.48,28.5,28.46,28.47,57337.0,24.6267,24.644,24.6094,24.6181,57337.0
2018-10-24 13:15:00,28.47,28.53,28.44,28.52,71132.0,24.6181,24.6699,24.5921,24.6613,71132.0
2018-10-24 13:20:00,28.52,28.52,28.44,28.47,44002.0,24.6613,24.6613,24.5921,24.6181,44002.0
2018-10-24 13:25:00,28.47,28.48,28.41,28.43,54191.0,24.6181,24.6267,24.5662,24.5835,54191.0
2018-10-24 13:30:00,28.43,28.48,28.38,28.45,70079.0,24.5835,24.6267,24.5402,24.6008,70079.0
2018-10-24 13:35:00,28.45,28.45,28.33,28.34,49048.0,24.6008,24.6008,24.497,24.5056,49048.0
2018-10-24 13:40:00,28.33,28.38,28.3,28.38,54131.0,24.497,24.5402,24.4711,24.5402,54131.0
2018-10-24 13:45:00,28.37,28.39,28.3,28.35,58642.0,24.5316,24.5489,24.4711,24.5143,58642.0
2018-10-24 13:50:00,28.35,28.38,28.32,28.36,76372.0,24.5143,24.5402,24.4883,24.5229,76372.0
2018-10-24 13:55:00,28.36,28.4,28.32,28.36,183201.0,24.5229,24.5575,24.4883,24.5229,183201.0
2018-10-24 14:00:00,28.36,28.37,28.28,28.33,60766.0,24.5229,24.5316,24.4538,24.497,60766.0
2018-10-24 14:05:00,28.33,28.34,28.27,28.31,67353.0,24.497,24.5056,24.4451,24.4797,67353.0
2018-10-24 14:10:00,28.32,28.33,28.28,28.28,59614.0,24.4883,24.497,24.4538,24.4538,59614.0
2018-10-24 14:15:00,28.28,28.3,28.18,28.24,74734.0,24.4538,24.4711,24.3673,24.4192,74734.0
2018-10-24 14:20:00,28.25,28.36,28.22,28.34,48648.0,24.4278,24.5229,24.4019,24.5056,48648.0
2018-10-24 14:25:00,28.34,28.4,28.3,28.39,41256.0,24.5056,24.5575,24.4711,24.5489,41256.0
2018-10-24 14:30:00,28.39,28.44,28.35,28.42,38224.0,24.5489,24.5921,24.5143,24.5748,38224.0
2018-10-24 14:35:00,28.42,28.43,28.39,28.4,25049.0,24.5748,24.5835,24.5489,24.5575,25049.0
2018-10-24 14:40:00,28.4,28.4,28.34,28.34,29948.0,24.5575,24.5575,24.5056,24.5056,29948.0
2018-10-24 14:45:00,28.34,28.36,28.31,28.32,50245.0,24.5056,24.5229,24.4797,24.4883,50245.0
2018-10-24 14:50:00,28.33,28.33,28.27,28.27,45229.0,24.497,24.497,24.4451,24.4451,45229.0
2018-10-24 14:55:00,28.27,28.32,28.26,28.27,36768.0,24.4451,24.4883,24.4365,24.4451,36768.0
2018-10-24 15:00:00,28.26,28.27,28.17,28.2,98436.0,24.4365,24.4451,24.3586,24.3846,98436.0
2018-10-24 15:05:00,28.2,28.26,28.2,28.23,35853.0,24.3846,24.4365,24.3846,24.4105,35853.0
2018-10-24 15:10:00,28.23,28.31,28.23,28.29,52075.0,24.4105,24.4797,24.4105,24.4624,52075.0
2018-10-24 15:15:00,28.28,28.31,28.23,28.24,50182.0,24.4538,24.4797,24.4105,24.4192,50182.0
2018-10-24 15:20:00,28.24,28.24,28.15,28.16,42117.0,24.4192,24.4192,24.3413,24.35,42117.0
2018-10-24 15:25:00,28.17,28.21,28.1,28.11,55010.0,24.3586,24.3932,24.2981,24.3068,55010.0
2018-10-24 15:30:00,28.11,28.14,28.07,28.09,101208.0,24.3068,24.3327,24.2722,24.2895,101208.0
2018-10-24 15:35:00,28.08,28.14,28.08,28.11,84479.0,24.2808,24.3327,24.2808,24.3068,84479.0
2018-10-24 15:40:00,28.12,28.17,28.08,28.09,127483.0,24.3154,24.3586,24.2808,24.2895,127483.0
2018-10-24 15:45:00,28.08,28.09,27.98,27.99,159393.0,24.2808,24.2895,24.1943,24.203,159393.0
2018-10-24 15:50:00,27.98,28.04,27.94,28.0,439010.0,24.1943,24.2462,24.1598,24.2116,439010.0
2018-10-24 15:55:00,28.0,28.01,27.86,27.96,644567.0,24.2116,24.2203,24.0906,24.1771,644567.0
2018-10-25 09:30:00,28.01,28.04,27.74,27.88,177411.0,24.2203,24.2462,23.9868,24.1079,177411.0
2018-10-25 09:35:00,27.89,28.01,27.85,28.01,79498.0,24.1165,24.2203,24.0819,24.2203,79498.0
2018-10-25 09:40:00,28.02,28.04,27.96,27.99,70940.0,24.2289,24.2462,24.1771,24.203,70940.0
2018-10-25 09:45:00,27.99,28.05,27.96,27.96,42721.0,24.203,24.2549,24.1771,24.1771,42721.0
2018-10-25 09:50:00,27.95,28.02,27.93,28.0,88385.0,24.1684,24.2289,24.1511,24.2116,88385.0
2018-10-25 09:55:00,27.99,28.03,27.95,27.99,37458.0,24.203,24.2376,24.1684,24.203,37458.0
2018-10-25 10:00:00,27.99,28.11,27.98,28.1,69375.0,24.203,24.3068,24.1943,24.2981,69375.0
2018-10-25 10:05:00,28.1,28.13,28.05,28.09,71860.0,24.2981,24.3241,24.2549,24.2895,71860.0
2018-10-25 10:10:00,28.09,28.1,28.01,28.08,51492.0,24.2895,24.2981,24.2203,24.2808,51492.0
2018-10-25 10:15:00,28.08,28.15,28.08,28.14,80235.0,24.2808,24.3413,24.2808,24.3327,80235.0
2018-10-25 10:20:00,28.14,28.14,28.03,28.05,31189.0,24.3327,24.3327,24.2376,24.2549,31189.0
2018-10-25 10:25:00,28.05,28.09,28.04,28.09,23489.0,24.2549,24.2895,24.2462,24.2895,23489.0
2018-10-25 10:30:00,28.1,28.15,28.07,28.14,28040.0,24.2981,24.3413,24.2722,24.3327,28040.0
2018-10-25 10:35:00,28.14,28.16,28.03,28.04,28054.0,24.3327,24.35,24.2376,24.2462,28054.0
2018-10-25 10:40:00,28.04,28.12,28.02,28.11,37317.0,24.2462,24.3154,24.2289,24.3068,37317.0
2018-10-25 10:45:00,28.12,28.13,28.04,28.05,30480.0,24.3154,24.3241,24.2462,24.2549,30480.0
2018-10-25 10:50:00,28.05,28.1,28.05,28.08,35842.0,24.2549,24.2981,24.2549,24.2808,35842.0
2018-10-25 10:55:00,28.07,28.09,28.01,28.02,27878.0,24.2722,24.2895,24.2203,24.2289,27878.0
2018-10-25 11:00:00,28.02,28.06,27.98,27.99,43837.0,24.2289,24.2635,24.1943,24.203,43837.0
2018-10-25 11:05:00,27.99,28.02,27.98,28.02,38561.0,24.203,24.2289,24.1943,24.2289,38561.0
2018-10-25 11:10:00,28.02,28.05,27.99,28.04,27345.0,24.2289,24.2549,24.203,24.2462,27345.0
2018-10-25 11:15:00,28.04,28.13,28.03,28.13,24180.0,24.2462,24.3241,24.2376,24.3241,24180.0
2018-10-25 11:20:00,28.13,28.24,28.13,28.21,47594.0,24.3241,24.4192,24.3241,24.3932,47594.0
2018-10-25 11:25:00,28.21,28.28,28.2,28.27,26788.0,24.3932,24.4538,24.3846,24.4451,26788.0
2018-10-25 11:30:00,28.28,28.29,28.19,28.2,51704.0,24.4538,24.4624,24.3759,24.3846,51704.0
2018-10-25 11:35:00,28.19,28.21,28.17,28.18,17161.0,24.3759,24.3932,24.3586,24.3673,17161.0
2018-10-25 11:40:00,28.17,28.19,28.11,28.13,32863.0,24.3586,24.3759,24.3068,24.3241,32863.0
2018-10-25 11:45:00,28.12,28.14,28.07,28.13,52665.0,24.3154,24.3327,24.2722,24.3241,52665.0
2018-10-25 11:50:00,28.13,28.14,28.07,28.09,39148.0,24.3241,24.3327,24.2722,24.2895,39148.0
2018-10-25 11:55:00,28.09,28.09,28.01,28.01,29277.0,24.2895,24.2895,24.2203,24.2203,29277.0
2018-10-25 12:00:00,28.01,28.04,28.0,28.02,72783.0,24.2203,24.2462,24.2116,24.2289,72783.0
2018-10-25 12:05:00,28.02,28.04,28.0,28.01,39271.0,24.2289,24.2462,24.2116,24.2203,39271.0
2018-10-25 12:10:00,28.01,28.04,27.98,27.99,54834.0,24.2203,24.2462,24.1943,24.203,54834.0
2018-10-25 12:15:00,27.99,28.03,27.94,28.03,46732.0,24.203,24.2376,24.1598,24.2376,46732.0
2018-10-25 12:20:00,28.02,28.08,28.01,28.07,47790.0,24.2289,24.2808,24.2203,24.2722,47790.0
2018-10-25 12:25:00,28.08,28.13,28.07,28.12,34555.0,24.2808,24.3241,24.2722,24.3154,34555.0
2018-10-25 12:30:00,28.12,28.15,28.09,28.11,45763.0,24.3154,24.3413,24.2895,24.3068,45763.0
2018-10-25 12:35:00,28.11,28.14,28.1,28.13,11768.0,24.3068,24.3327,24.2981,24.3241,11768.0
2018-10-25 12:40:00,28.14,28.17,28.12,28.16,24328.0,24.3327,24.3586,24.3154,24.35,24328.0
2018-10-25 12:45:00,28.16,28.18,28.14,28.16,34679.0,24.35,24.3673,24.3327,24.35,34679.0
2018-10-25 12:50:00,28.17,28.17,28.14,28.14,22589.0,24.3586,24.3586,24.3327,24.3327,22589.0
2018-10-25 12:55:00,28.14,28.16,28.11,28.15,31833.0,24.3327,24.35,24.3068,24.3413,31833.0
2018-10-25 13:00:00,28.16,28.19,28.14,28.14,25022.0,24.35,24.3759,24.3327,24.3327,25022.0
2018-10-25 13:05:00,28.15,28.15,28.09,28.11,23903.0,24.3413,24.3413,24.2895,24.3068,23903.0
2018-10-25 13:10:00,28.11,28.12,28.09,28.12,18505.0,24.3068,24.3154,24.2895,24.3154,18505.0
2018-10-25 13:15:00,28.11,28.14,28.1,28.11,17566.0,24.3068,24.3327,24.2981,24.3068,17566.0
2018-10-25 13:20:00,28.11,28.13,28.07,28.08,15982.0,24.3068,24.3241,24.2722,24.2808,15982.0
2018-10-25 13:25:00,28.08,28.13,28.07,28.12,31376.0,24.2808,24.3241,24.2722,24.3154,31376.0
2018-10-25 13:30:00,28.12,28.13,28.08,28.13,36712.0,24.3154,24.3241,24.2808,24.3241,36712.0
2018-10-25 13:35:00,28.13,28.19,28.12,28.17,37421.0,24.3241,24.3759,24.3154,24.3586,37421.0
2018-10-25 13:40:00,28.17,28.17,28.13,28.14,26172.0,24.3586,24.3586,24.3241,24.3327,26172.0
2018-10-25 13:45:00,28.14,28.17,28.13,28.17,23398.0,24.3327,24.3586,24.3241,24.3586,23398.0
2018-10-25 13:50:00,28.16,28.17,28.11,28.12,37565.0,24.35,24.3586,24.3068,24.3154,37565.0
2018-10-25 13:55:00,28.12,28.14,28.11,28.13,16996.0,24.3154,24.3327,24.3068,24.3241,16996.0
2018-10-25 14:00:00,28.14,28.15,28.11,28.12,24393.0,24.3327,24.3413,24.3068,24.3154,24393.0
2018-10-25 14:05:00,28.12,28.18,28.12,28.13,70930.0,24.3154,24.3673,24.3154,24.3241,70930.0
2018-10-25 14:10:00,28.12,28.15,28.09,28.12,44242.0,24.3154,24.3413,24.2895,24.3154,44242.0
2018-10-25 14:15:00,28.13,28.15,28.1,28.11,64534.0,24.3241,24.3413,24.2981,24.3068,64534.0
2018-10-25 14:20:00,28.12,28.12,28.08,28.09,37513.0,24.3154,24.3154,24.2808,24.2895,37513.0
2018-10-25 14:25:00,28.1,28.18,28.09,28.17,310775.0,24.2981,24.3673,24.2895,24.3586,310775.0
2018-10-25 14:30:00,28.17,28.21,28.14,28.21,43999.0,24.3586,24.3932,24.3327,24.3932,43999.0
2018-10-25 14:35:00,28.21,28.24,28.2,28.22,32198.0,24.3932,24.4192,24.3846,24.4019,32198.0
2018-10-25 14:40:00,28.22,28.26,28.22,28.22,58210.0,24.4019,24.4365,24.4019,24.4019,58210.0
2018-10-25 14:45:00,28.21,28.25,28.21,28.24,40655.0,24.3932,24.4278,24.3932,24.4192,40655.0
2018-10-25 14:50:00,28.24,28.26,28.23,28.25,91521.0,24.4192,24.4365,24.4105,24.4278,91521.0
2018-10-25 14:55:00,28.26,28.27,28.24,28.26,59423.0,24.4365,24.4451,24.4192,24.4365,59423.0
2018-10-25 15:00:00,28.26,28.27,28.21,28.24,50533.0,24.4365,24.4451,24.3932,24.4192,50533.0
2018-10-25 15:05:00,28.25,28.26,28.21,28.23,137416.0,24.4278,24.4365,24.3932,24.4105,137416.0
2018-10-25 15:10:00,28.24,28.28,28.23,28.27,43268.0,24.4192,24.4538,24.4105,24.4451,43268.0
2018-10-25 15:15:00,28.27,28.29,28.24,28.25,95114.0,24.4451,24.4624,24.4192,24.4278,95114.0
2018-10-25 15:20:00,28.25,28.26,28.21,28.23,61747.0,24.4278,24.4365,24.3932,24.4105,61747.0
2018-10-25 15:25:00,28.22,28.22,28.16,28.21,48263.0,24.4019,24.4019,24.35,24.3932,48263.0
2018-10-25 15:30:00,28.21,28.23,28.12,28.16,96674.0,24.3932,24.4105,24.3154,24.35,96674.0
2018-10-25 15:35:00,28.15,28.18,28.14,28.16,71885.0,24.3413,24.3673,24.3327,24.35,71885.0
2018-10-25 15:40:00,28.16,28.18,28.08,28.1,98645.0,24.35,24.3673,24.2808,24.2981,98645.0
2018-10-25 15:45:00,28.11,28.12,28.05,28.06,169795.0,24.3068,24.3154,24.2549,24.2635,169795.0
2018-10-25 15:50:00,28.06,28.07,28.01,28.02,251512.0,24.2635,24.2722,24.2203,24.2289,251512.0
2018-10-25 15:55:00,28.02,28.04,28.0,28.0,509784.0,24.2289,24.2462,24.2116,24.2116,509784.0
2018-10-26 09:30:00,27.77,27.99,27.75,27.92,165366.0,24.0128,24.203,23.9955,24.1425,165366.0
2018-10-26 09:35:00,27.9,27.92,27.77,27.79,115198.0,24.1252,24.1425,24.0128,24.0301,115198.0
2018-10-26 09:40:00,27.78,27.79,27.69,27.72,110720.0,24.0214,24.0301,23.9436,23.9695,110720.0
2018-10-26 09:45:00,27.73,27.78,27.7,27.77,61194.0,23.9782,24.0214,23.9522,24.0128,61194.0
2018-10-26 09:50:00,27.77,27.8,27.76,27.79,80717.0,24.0128,24.0387,24.0041,24.0301,80717.0
2018-10-26 09:55:00,27.79,27.83,27.73,27.73,67887.0,24.0301,24.0646,23.9782,23.9782,67887.0
2018-10-26 10:00:00,27.73,27.74,27.49,27.5,118238.0,23.9782,23.9868,23.7706,23.7793,118238.0
2018-10-26 10:05:00,27.5,27.52,27.44,27.5,77683.0,23.7793,23.7966,23.7274,23.7793,77683.0
2018-10-26 10:10:00,27.5,27.6,27.5,27.58,52103.0,23.7793,23.8658,23.7793,23.8485,52103.0
2018-10-26 10:15:00,27.58,27.62,27.55,27.58,34098.0,23.8485,23.8831,23.8225,23.8485,34098.0
2018-10-26 10:20:00,27.59,27.62,27.55,27.61,71647.0,23.8571,23.8831,23.8225,23.8744,71647.0
2018-10-26 10:25:00,27.61,27.66,27.55,27.55,40815.0,23.8744,23.9176,23.8225,23.8225,40815.0
2018-10-26 10:30:00,27.55,27.58,27.48,27.5,60107.0,23.8225,23.8485,23.762,23.7793,60107.0
2018-10-26 10:35:00,27.49,27.49,27.41,27.42,73979.0,23.7706,23.7706,23.7015,23.7101,73979.0
2018-10-26 10:40:00,27.43,27.47,27.37,27.38,52785.0,23.7188,23.7534,23.6669,23.6755,52785.0
2018-10-26 10:45:00,27.38,27.38,27.29,27.31,50240.0,23.6755,23.6755,23.5977,23.615,50240.0
2018-10-26 10:50:00,27.3,27.35,27.3,27.33,54346.0,23.6064,23.6496,23.6064,23.6323,54346.0
2018-10-26 10:55:00,27.33,27.35,27.22,27.22,206290.0,23.6323,23.6496,23.5372,23.5372,206290.0
2018-10-26 11:00:00,27.21,27.27,27.18,27.26,96082.0,23.5285,23.5804,23.5026,23.5718,96082.0
2018-10-26 11:05:00,27.25,27.31,27.21,27.26,43583.0,23.5631,23.615,23.5285,23.5718,43583.0
2018-10-26 11:10:00,27.26,27.28,27.22,27.24,47907.0,23.5718,23.5891,23.5372,23.5545,47907.0
2018-10-26 11:15:00,27.23,27.27,27.22,27.24,50956.0,23.5458,23.5804,23.5372,23.5545,50956.0
2018-10-26 11:20:00,27.24,27.26,27.2,27.25,37062.0,23.5545,23.5718,23.5199,23.5631,37062.0
2018-10-26 11:25:00,27.25,27.31,27.22,27.28,44504.0,23.5631,23.615,23.5372,23.5891,44504.0
2018-10-26 11:30:00,27.29,27.42,27.28,27.42,72051.0,23.5977,23.7101,23.5891,23.7101,72051.0
2018-10-26 11:35:00,27.42,27.46,27.38,27.41,85372.0,23.7101,23.7447,23.6755,23.7015,85372.0
2018-10-26 11:40:00,27.41,27.42,27.33,27.35,79134.0,23.7015,23.7101,23.6323,23.6496,79134.0
2018-10-26 11:45:00,27.34,27.4,27.32,27.34,48419.0,23.6409,23.6928,23.6236,23.6409,48419.0
2018-10-26 11:50:00,27.34,27.42,27.34,27.38,62233.0,23.6409,23.7101,23.6409,23.6755,62233.0
2018-10-26 11:55:00,27.38,27.38,27.32,27.32,54817.0,23.6755,23.6755,23.6236,23.6236,54817.0
2018-10-26 12:00:00,27.32,27.37,27.29,27.37,37662.0,23.6236,23.6669,23.5977,23.6669,37662.0
2018-10-26 12:05:00,27.37,27.44,27.37,27.43,31712.0,23.6669,23.7274,23.6669,23.7188,31712.0
2018-10-26 12:10:00,27.43,27.45,27.4,27.44,76578.0,23.7188,23.7361,23.6928,23.7274,76578.0
2018-10-26 12:15:00,27.44,27.48,27.42,27.48,132460.0,23.7274,23.762,23.7101,23.762,132460.0
2018-10-26 12:20:00,27.48,27.5,27.46,27.47,110126.0,23.762,23.7793,23.7447,23.7534,110126.0
2018-10-26 12:25:00,27.46,27.5,27.46,27.5,43017.0,23.7447,23.7793,23.7447,23.7793,43017.0
2018-10-26 12:30:00,27.5,27.56,27.47,27.5,54304.0,23.7793,23.8312,23.7534,23.7793,54304.0
2018-10-26 12:35:00,27.51,27.53,27.47,27.49,40754.0,23.7879,23.8052,23.7534,23.7706,40754.0
2018-10-26 12:40:00,27.49,27.55,27.48,27.54,73948.0,23.7706,23.8225,23.762,23.8139,73948.0
2018-10-26 12:45:00,27.53,27.6,27.52,27.59,41148.0,23.8052,23.8658,23.7966,23.8571,41148.0
2018-10-26 12:50:00,27.58,27.59,27.51,27.55,51157.0,23.8485,23.8571,23.7879,23.8225,51157.0
2018-10-26 12:55:00,27.55,27.57,27.51,27.56,29928.0,23.8225,23.8398,23.7879,23.8312,29928.0
2018-10-26 13:00:00,27.56,27.63,27.56,27.63,110251.0,23.8312,23.8917,23.8312,23.8917,110251.0
2018-10-26 13:05:00,27.63,27.64,27.54,27.55,76177.0,23.8917,23.9003,23.8139,23.8225,76177.0
2018-10-26 13:10:00,27.55,27.6,27.53,27.55,46491.0,23.8225,23.8658,23.8052,23.8225,46491.0
2018-10-26 13:15:00,27.56,27.59,27.53,27.58,41513.0,23.8312,23.8571,23.8052,23.8485,41513.0
2018-10-26 13:20:00,27.58,27.62,27.56,27.61,49050.0,23.8485,23.8831,23.8312,23.8744,49050.0
2018-10-26 13:25:00,27.61,27.63,27.59,27.6,65995.0,23.8744,23.8917,23.8571,23.8658,65995.0
2018-10-26 13:30:00,27.6,27.61,27.55,27.57,210369.0,23.8658,23.8744,23.8225,23.8398,210369.0
2018-10-26 13:35:00,27.57,27.6,27.55,27.57,93492.0,23.8398,23.8658,23.8225,23.8398,93492.0
2018-10-26 13:40:00,27.57,27.66,27.57,27.65,60117.0,23.8398,23.9176,23.8398,23.909,60117.0
2018-10-26 13:45:00,27.65,27.7,27.62,27.7,51127.0,23.909,23.9522,23.8831,23.9522,51127.0
2018-10-26 13:50:00,27.68,27.72,27.65,27.72,43083.0,23.9349,23.9695,23.909,23.9695,43083.0
2018-10-26 13:55:00,27.72,27.76,27.71,27.75,59943.0,23.9695,24.0041,23.9609,23.9955,59943.0
2018-10-26 14:00:00,27.74,27.78,27.66,27.7,108906.0,23.9868,24.0214,23.9176,23.9522,108906.0
2018-10-26 14:05:00,27.7,27.75,27.68,27.73,52321.0,23.9522,23.9955,23.9349,23.9782,52321.0
2018-10-26 14:10:00,27.73,27.75,27.68,27.74,73034.0,23.9782,23.9955,23.9349,23.9868,73034.0
2018-10-26 14:15:00,27.73,27.76,27.72,27.75,65186.0,23.9782,24.0041,23.9695,23.9955,65186.0
2018-10-26 14:20:00,27.76,27.81,27.72,27.8,172884.0,24.0041,24.0473,23.9695,24.0387,172884.0
2018-10-26 14:25:00,27.81,27.91,27.8,27.82,145345.0,24.0473,24.1338,24.0387,24.056,145345.0
2018-10-26 14:30:00,27.81,27.86,27.78,27.78,42604.0,24.0473,24.0906,24.0214,24.0214,42604.0
2018-10-26 14:35:00,27.79,27.85,27.76,27.81,78669.0,24.0301,24.0819,24.0041,24.0473,78669.0
2018-10-26 14:40:00,27.81,27.84,27.78,27.82,130544.0,24.0473,24.0733,24.0214,24.056,130544.0
2018-10-26 14:45:00,27.82,27.83,27.74,27.77,45962.0,24.056,24.0646,23.9868,24.0128,45962.0
2018-10-26 14:50:00,27.77,27.8,27.76,27.78,107173.0,24.0128,24.0387,24.0041,24.0214,107173.0
2018-10-26 14:55:00,27.78,27.79,27.67,27.69,191665.0,24.0214,24.0301,23.9263,23.9436,191665.0
2018-10-26 15:00:00,27.69,27.7,27.63,27.68,120297.0,23.9436,23.9522,23.8917,23.9349,120297.0
2018-10-26 15:05:00,27.67,27.69,27.64,27.64,73935.0,23.9263,23.9436,23.9003,23.9003,73935.0
2018-10-26 15:10:00,27.64,27.66,27.57,27.62,133291.0,23.9003,23.9176,23.8398,23.8831,133291.0
2018-10-26 15:15:00,27.62,27.73,27.62,27.72,97498.0,23.8831,23.9782,23.8831,23.9695,97498.0
2018-10-26 15:20:00,27.71,27.82,27.71,27.72,88700.0,23.9609,24.056,23.9609,23.9695,88700.0
2018-10-26 15:25:00,27.72,27.8,27.68,27.79,174038.0,23.9695,24.0387,23.9349,24.0301,174038.0
2018-10-26 15:30:00,27.79,27.79,27.65,27.66,247644.0,24.0301,24.0301,23.909,23.9176,247644.0
2018-10-26 15:35:00,27.66,27.74,27.64,27.66,112181.0,23.9176,23.9868,23.9003,23.9176,112181.0
2018-10-26 15:40:00,27.65,27.67,27.57,27.6,304171.0,23.909,23.9263,23.8398,23.8658,304171.0
2018-10-26 15:45:00,27.6,27.71,27.59,27.66,265377.0,23.8658,23.9609,23.8571,23.9176,265377.0
2018-10-26 15:50:00,27.66,27.76,27.65,27.69,264795.0,23.9176,24.0041,23.909,23.9436,264795.0
2018-10-26 15:55:00,27.68,27.69,27.55,27.58,562731.0,23.9349,23.9436,23.8225,23.8485,562731.0
2018-10-29 09:30:00,27.64,27.64,27.21,27.24,603612.0,23.9003,23.9003,23.5285,23.5545,603612.0
2018-10-29 09:35:00,27.22,27.29,26.94,27.02,567909.0,23.5372,23.5977,23.2951,23.3642,567909.0
2018-10-29 09:40:00,27.02,27.3,27.01,27.28,330044.0,23.3642,23.6064,23.3556,23.5891,330044.0
2018-10-29 09:45:00,27.28,27.39,27.25,27.26,218175.0,23.5891,23.6842,23.5631,23.5718,218175.0
2018-10-29 09:50:00,27.26,27.58,27.26,27.58,132984.0,23.5718,23.8485,23.5718,23.8485,132984.0
2018-10-29 09:55:00,27.58,27.86,27.55,27.83,150335.0,23.8485,24.0906,23.8225,24.0646,150335.0
2018-10-29 10:00:00,27.84,27.93,27.81,27.89,127559.0,24.0733,24.1511,24.0473,24.1165,127559.0
2018-10-29 10:05:00,27.89,28.11,27.87,28.11,186118.0,24.1165,24.3068,24.0992,24.3068,186118.0
2018-10-29 10:10:00,28.11,28.14,28.06,28.08,144211.0,24.3068,24.3327,24.2635,24.2808,144211.0
2018-10-29 10:15:00,28.09,28.21,28.08,28.21,122417.0,24.2895,24.3932,24.2808,24.3932,122417.0
2018-10-29 10:20:00,28.21,28.28,28.15,28.19,123792.0,24.3932,24.4538,24.3413,24.3759,123792.0
2018-10-29 10:25:00,28.18,28.29,28.16,28.27,100504.0,24.3673,24.4624,24.35,24.4451,100504.0
2018-10-29 10:30:00,28.27,28.32,28.19,28.2,148051.0,24.4451,24.4883,24.3759,24.3846,148051.0
2018-10-29 10:35:00,28.19,28.2,28.12,28.18,112312.0,24.3759,24.3846,24.3154,24.3673,112312.0
2018-10-29 10:40:00,28.17,28.25,28.15,28.19,94455.0,24.3586,24.4278,24.3413,24.3759,94455.0
2018-10-29 10:45:00,28.19,28.26,28.12,28.16,112695.0,24.3759,24.4365,24.3154,24.35,112695.0
2018-10-29 10:50:00,28.16,28.25,28.15,28.25,124425.0,24.35,24.4278,24.3413,24.4278,124425.0
2018-10-29 10:55:00,28.25,28.36,28.23,28.28,283571.0,24.4278,24.5229,24.4105,24.4538,283571.0
2018-10-29 11:00:00,28.29,28.4,28.27,28.27,91276.0,24.4624,24.5575,24.4451,24.4451,91276.0
2018-10-29 11:05:00,28.27,28.29,28.23,28.27,62895.0,24.4451,24.4624,24.4105,24.4451,62895.0
2018-10-29 11:10:00,28.26,28.27,28.22,28.24,33693.0,24.4365,24.4451,24.4019,24.4192,33693.0
2018-10-29 11:15:00,28.24,28.33,28.23,28.31,90599.0,24.4192,24.497,24.4105,24.4797,90599.0
2018-10-29 11:20:00,28.32,28.47,28.3,28.44,129280.0,24.4883,24.6181,24.4711,24.5921,129280.0
2018-10-29 11:25:00,28.44,28.47,28.37,28.39,154861.0,24.5921,24.6181,24.5316,24.5489,154861.0
2018-10-29 11:30:00,28.38,28.49,28.34,28.46,105759.0,24.5402,24.6353,24.5056,24.6094,105759.0
2018-10-29 11:35:00,28.46,28.55,28.42,28.53,121592.0,24.6094,24.6872,24.5748,24.6699,121592.0
2018-10-29 11:40:00,28.53,28.59,28.48,28.58,96144.0,24.6699,24.7218,24.6267,24.7132,96144.0
2018-10-29 11:45:00,28.58,28.6,28.54,28.55,82196.0,24.7132,24.7305,24.6786,24.6872,82196.0
2018-10-29 11:50:00,28.54,28.59,28.51,28.51,84533.0,24.6786,24.7218,24.6526,24.6526,84533.0
2018-10-29 11:55:00,28.51,28.54,28.48,28.49,86502.0,24.6526,24.6786,24.6267,24.6353,86502.0
2018-10-29 12:00:00,28.49,28.55,28.47,28.54,68951.0,24.6353,24.6872,24.6181,24.6786,68951.0
2018-10-29 12:05:00,28.54,28.58,28.51,28.55,108884.0,24.6786,24.7132,24.6526,24.6872,108884.0
2018-10-29 12:10:00,28.55,28.55,28.51,28.54,86413.0,24.6872,24.6872,24.6526,24.6786,86413.0
2018-10-29 12:15:00,28.53,28.74,28.52,28.69,304296.0,24.6699,24.8515,24.6613,24.8083,304296.0
2018-10-29 12:20:00,28.69,28.71,28.58,28.63,70486.0,24.8083,24.8256,24.7132,24.7564,70486.0
2018-10-29 12:25:00,28.63,28.72,28.62,28.71,57364.0,24.7564,24.8342,24.7478,24.8256,57364.0
2018-10-29 12:30:00,28.7,28.75,28.67,28.7,47516.0,24.8169,24.8602,24.791,24.8169,47516.0
2018-10-29 12:35:00,28.7,28.81,28.7,28.77,126493.0,24.8169,24.9121,24.8169,24.8775,126493.0
2018-10-29 12:40:00,28.77,28.79,28.73,28.74,77270.0,24.8775,24.8948,24.8429,24.8515,77270.0
2018-10-29 12:45:00,28.73,28.78,28.7,28.73,75875.0,24.8429,24.8861,24.8169,24.8429,75875.0
2018-10-29 12:50:00,28.72,28.77,28.69,28.74,48726.0,24.8342,24.8775,24.8083,24.8515,48726.0
2018-10-29 12:55:00,28.73,28.73,28.58,28.59,108259.0,24.8429,24.8429,24.7132,24.7218,108259.0
2018-10-29 13:00:00,28.59,28.63,28.55,28.59,281328.0,24.7218,24.7564,24.6872,24.7218,281328.0
2018-10-29 13:05:00,28.58,28.59,28.54,28.59,97069.0,24.7132,24.7218,24.6786,24.7218,97069.0
2018-10-29 13:10:00,28.59,28.6,28.53,28.59,28186.0,24.7218,24.7305,24.6699,24.7218,28186.0
2018-10-29 13:15:00,28.6,28.6,28.48,28.51,100150.0,24.7305,24.7305,24.6267,24.6526,100150.0
2018-10-29 13:20:00,28.51,28.55,28.49,28.52,67608.0,24.6526,24.6872,24.6353,24.6613,67608.0
2018-10-29 13:25:00,28.52,28.52,28.41,28.43,79500.0,24.6613,24.6613,24.5662,24.5835,79500.0
2018-10-29 13:30:00,28.43,28.55,28.41,28.55,59509.0,24.5835,24.6872,24.5662,24.6872,59509.0
2018-10-29 13:35:00,28.54,28.55,28.49,28.52,75299.0,24.6786,24.6872,24.6353,24.6613,75299.0
2018-10-29 13:40:00,28.53,28.53,28.46,28.51,51376.0,24.6699,24.6699,24.6094,24.6526,51376.0
2018-10-29 13:45:00,28.51,28.54,28.4,28.43,57121.0,24.6526,24.6786,24.5575,24.5835,57121.0
2018-10-29 13:50:00,28.43,28.49,28.41,28.46,43622.0,24.5835,24.6353,24.5662,24.6094,43622.0
2018-10-29 13:55:00,28.45,28.45,28.37,28.38,34387.0,24.6008,24.6008,24.5316,24.5402,34387.0
2018-10-29 14:00:00,28.37,28.42,28.34,28.4,71595.0,24.5316,24.5748,24.5056,24.5575,71595.0
2018-10-29 14:05:00,28.39,28.39,28.32,28.35,54461.0,24.5489,24.5489,24.4883,24.5143,54461.0
2018-10-29 14:10:00,28.34,28.34,28.27,28.32,72618.0,24.5056,24.5056,24.4451,24.4883,72618.0
2018-10-29 14:15:00,28.31,28.32,28.23,28.29,81225.0,24.4797,24.4883,24.4105,24.4624,81225.0
2018-10-29 14:20:00,28.28,28.3,28.25,28.27,71806.0,24.4538,24.4711,24.4278,24.4451,71806.0
2018-10-29 14:25:00,28.26,28.35,28.24,28.32,71392.0,24.4365,24.5143,24.4192,24.4883,71392.0
2018-10-29 14:30:00,28.31,28.32,28.25,28.27,41572.0,24.4797,24.4883,24.4278,24.4451,41572.0
2018-10-29 14:35:00,28.26,28.35,28.25,28.29,41898.0,24.4365,24.5143,24.4278,24.4624,41898.0
2018-10-29 14:40:00,28.29,28.39,28.29,28.38,53437.0,24.4624,24.5489,24.4624,24.5402,53437.0
2018-10-29 14:45:00,28.38,28.4,28.35,28.37,70437.0,24.5402,24.5575,24.5143,24.5316,70437.0
2018-10-29 14:50:00,28.37,28.38,28.25,28.27,159654.0,24.5316,24.5402,24.4278,24.4451,159654.0
2018-10-29 14:55:00,28.27,28.31,28.25,28.29,64482.0,24.4451,24.4797,24.4278,24.4624,64482.0
2018-10-29 15:00:00,28.29,28.31,28.23,28.24,65482.0,24.4624,24.4797,24.4105,24.4192,65482.0
2018-10-29 15:05:00,28.24,28.25,28.19,28.21,134359.0,24.4192,24.4278,24.3759,24.3932,134359.0
2018-10-29 15:10:00,28.21,28.24,28.08,28.08,118785.0,24.3932,24.4192,24.2808,24.2808,118785.0
2018-10-29 15:15:00,28.08,28.16,28.01,28.14,129763.0,24.2808,24.35,24.2203,24.3327,129763.0
2018-10-29 15:20:00,28.14,28.15,28.01,28.14,107134.0,24.3327,24.3413,24.2203,24.3327,107134.0
2018-10-29 15:25:00,28.13,28.17,28.07,28.11,108558.0,24.3241,24.3586,24.2722,24.3068,108558.0
2018-10-29 15:30:00,28.11,28.15,28.04,28.1,118866.0,24.3068,24.3413,24.2462,24.2981,118866.0
2018-10-29 15:35:00,28.1,28.1,28.01,28.07,108062.0,24.2981,24.2981,24.2203,24.2722,108062.0
2018-10-29 15:40:00,28.07,28.07,27.97,27.98,254977.0,24.2722,24.2722,24.1857,24.1943,254977.0
2018-10-29 15:45:00,27.99,28.19,27.97,28.15,244163.0,24.203,24.3759,24.1857,24.3413,244163.0
2018-10-29 15:50:00,28.16,28.19,28.05,28.17,257929.0,24.35,24.3759,24.2549,24.3586,257929.0
2018-10-29 15:55:00,28.18,28.26,28.11,28.24,427797.0,24.3673,24.4365,24.3068,24.4192,427797.0
2018-10-30 09:30:00,28.36,28.58,28.22,28.5,147457.0,24.5229,24.7132,24.4019,24.644,147457.0
2018-10-30 09:35:00,28.5,28.88,28.49,28.87,273955.0,24.644,24.9726,24.6353,24.9639,273955.0
2018-10-30 09:40:00,28.87,28.98,28.83,28.92,173237.0,24.9639,25.059,24.9293,25.0072,173237.0
2018-10-30 09:45:00,28.92,28.92,28.78,28.92,93910.0,25.0072,25.0072,24.8861,25.0072,93910.0
2018-10-30 09:50:00,28.92,29.0,28.81,29.0,140397.0,25.0072,25.0763,24.9121,25.0763,140397.0
2018-10-30 09:55:00,29.0,29.15,28.99,29.15,233569.0,25.0763,25.206,25.0677,25.206,233569.0
2018-10-30 10:00:00,29.16,29.16,29.05,29.12,164543.0,25.2147,25.2147,25.1196,25.1801,164543.0
2018-10-30 10:05:00,29.12,29.28,29.1,29.28,184904.0,25.1801,25.3185,25.1628,25.3185,184904.0
2018-10-30 10:10:00,29.28,29.29,29.17,29.24,206309.0,25.3185,25.3271,25.2233,25.2839,206309.0
2018-10-30 10:15:00,29.24,29.35,29.22,29.29,158439.0,25.2839,25.379,25.2666,25.3271,158439.0
2018-10-30 10:20:00,29.29,29.32,29.22,29.22,296466.0,25.3271,25.353,25.2666,25.2666,296466.0
2018-10-30 10:25:00,29.22,29.3,29.16,29.29,157751.0,25.2666,25.3358,25.2147,25.3271,157751.0
2018-10-30 10:30:00,29.28,29.4,29.26,29.38,143690.0,25.3185,25.4222,25.3012,25.4049,143690.0
2018-10-30 10:35:00,29.38,29.49,29.28,29.49,464128.0,25.4049,25.5,25.3185,25.5,464128.0
2018-10-30 10:40:00,29.49,29.53,29.45,29.46,163533.0,25.5,25.5346,25.4655,25.4741,163533.0
2018-10-30 10:45:00,29.46,29.58,29.45,29.58,109857.0,25.4741,25.5779,25.4655,25.5779,109857.0
2018-10-30 10:50:00,29.57,29.62,29.49,29.6,240520.0,25.5692,25.6125,25.5,25.5952,240520.0
2018-10-30 10:55:00,29.61,29.7,29.53,29.7,151007.0,25.6038,25.6816,25.5346,25.6816,151007.0
2018-10-30 11:00:00,29.69,29.72,29.62,29.63,194407.0,25.673,25.6989,25.6125,25.6211,194407.0
2018-10-30 11:05:00,29.63,29.89,29.62,29.87,593901.0,25.6211,25.8459,25.6125,25.8286,593901.0
2018-10-30 11:10:00,29.88,29.93,29.59,29.67,413897.0,25.8373,25.8805,25.5865,25.6557,413897.0
2018-10-30 11:15:00,29.66,29.78,29.6,29.74,266233.0,25.647,25.7508,25.5952,25.7162,266233.0
2018-10-30 11:20:00,29.74,29.75,29.62,29.69,210424.0,25.7162,25.7249,25.6125,25.673,210424.0
2018-10-30 11:25:00,29.69,29.75,29.65,29.73,132012.0,25.673,25.7249,25.6384,25.7076,132012.0
2018-10-30 11:30:00,29.73,29.8,29.67,29.74,252083.0,25.7076,25.7681,25.6557,25.7162,252083.0
2018-10-30 11:35:00,29.73,29.85,29.73,29.84,297695.0,25.7076,25.8113,25.7076,25.8027,297695.0
2018-10-30 11:40:00,29.84,30.07,29.83,30.07,738858.0,25.8027,26.0016,25.794,26.0016,738858.0
2018-10-30 11:45:00,30.07,30.07,29.97,30.03,194832.0,26.0016,26.0016,25.9151,25.967,194832.0
2018-10-30 11:50:00,30.03,30.06,29.89,29.91,239391.0,25.967,25.9929,25.8459,25.8632,239391.0
2018-10-30 11:55:00,29.91,29.91,29.77,29.82,176687.0,25.8632,25.8632,25.7422,25.7854,176687.0
2018-10-30 12:00:00,29.83,29.87,29.74,29.77,141984.0,25.794,25.8286,25.7162,25.7422,141984.0
2018-10-30 12:05:00,29.77,29.86,29.73,29.77,162737.0,25.7422,25.82,25.7076,25.7422,162737.0
2018-10-30 12:10:00,29.77,29.8,29.72,29.78,160601.0,25.7422,25.7681,25.6989,25.7508,160601.0
2018-10-30 12:15:00,29.78,29.78,29.72,29.76,110905.0,25.7508,25.7508,25.6989,25.7335,110905.0
2018-10-30 12:20:00,29.76,29.78,29.66,29.67,185136.0,25.7335,25.7508,25.647,25.6557,185136.0
2018-10-30 12:25:00,29.67,29.69,29.6,29.69,159936.0,25.6557,25.673,25.5952,25.673,159936.0
2018-10-30 12:30:00,29.68,29.71,29.59,29.63,159295.0,25.6643,25.6903,25.5865,25.6211,159295.0
2018-10-30 12:35:00,29.63,29.84,29.62,29.84,204169.0,25.6211,25.8027,25.6125,25.8027,204169.0
2018-10-30 12:40:00,29.84,29.91,29.82,29.86,120480.0,25.8027,25.8632,25.7854,25.82,120480.0
2018-10-30 12:45:00,29.86,29.93,29.85,29.9,138396.0,25.82,25.8805,25.8113,25.8546,138396.0
2018-10-30 12:50:00,29.91,29.99,29.9,29.99,215959.0,25.8632,25.9324,25.8546,25.9324,215959.0
2018-10-30 12:55:00,29.99,30.0,29.89,29.99,329273.0,25.9324,25.941,25.8459,25.9324,329273.0
2018-10-30 13:00:00,29.99,30.05,29.96,30.02,266491.0,25.9324,25.9843,25.9065,25.9583,266491.0
2018-10-30 13:05:00,30.03,30.06,29.98,30.0,119450.0,25.967,25.9929,25.9238,25.941,119450.0
2018-10-30 13:10:00,30.0,30.03,29.94,30.02,180348.0,25.941,25.967,25.8892,25.9583,180348.0
2018-10-30 13:15:00,30.02,30.06,29.98,29.98,157025.0,25.9583,25.9929,25.9238,25.9238,157025.0
2018-10-30 13:20:00,29.99,30.05,29.98,30.04,144130.0,25.9324,25.9843,25.9238,25.9756,144130.0
2018-10-30 13:25:00,30.03,30.04,29.93,29.97,145787.0,25.967,25.9756,25.8805,25.9151,145787.0
2018-10-30 13:30:00,29.96,29.97,29.86,29.92,226227.0,25.9065,25.9151,25.82,25.8719,226227.0
2018-10-30 13:35:00,29.92,29.98,29.85,29.93,200987.0,25.8719,25.9238,25.8113,25.8805,200987.0
2018-10-30 13:40:00,29.93,29.97,29.88,29.9,93509.0,25.8805,25.9151,25.8373,25.8546,93509.0
2018-10-30 13:45:00,29.9,29.91,29.85,29.88,65969.0,25.8546,25.8632,25.8113,25.8373,65969.0
2018-10-30 13:50:00,29.87,29.89,29.8,29.82,105001.0,25.8286,25.8459,25.7681,25.7854,105001.0
2018-10-30 13:55:00,29.83,29.94,29.82,29.94,102527.0,25.794,25.8892,25.7854,25.8892,102527.0
2018-10-30 14:00:00,29.94,29.98,29.87,29.91,83123.0,25.8892,25.9238,25.8286,25.8632,83123.0
2018-10-30 14:05:00,29.91,29.92,29.84,29.88,64595.0,25.8632,25.8719,25.8027,25.8373,64595.0
2018-10-30 14:10:00,29.87,29.88,29.8,29.8,69859.0,25.8286,25.8373,25.7681,25.7681,69859.0
2018-10-30 14:15:00,29.81,29.84,29.76,29.8,82192.0,25.7768,25.8027,25.7335,25.7681,82192.0
2018-10-30 14:20:00,29.8,29.88,29.78,29.87,69122.0,25.7681,25.8373,25.7508,25.8286,69122.0
2018-10-30 14:25:00,29.87,29.89,29.81,29.84,73996.0,25.8286,25.8459,25.7768,25.8027,73996.0
2018-10-30 14:30:00,29.84,29.93,29.8,29.92,89422.0,25.8027,25.8805,25.7681,25.8719,89422.0
2018-10-30 14:35:00,29.92,29.94,29.81,29.83,85195.0,25.8719,25.8892,25.7768,25.794,85195.0
2018-10-30 14:40:00,29.83,29.97,29.82,29.96,333548.0,25.794,25.9151,25.7854,25.9065,333548.0
2018-10-30 14:45:00,29.96,30.03,29.91,30.0,411920.0,25.9065,25.967,25.8632,25.941,411920.0
2018-10-30 14:50:00,29.99,30.06,29.95,29.96,265862.0,25.9324,25.9929,25.8978,25.9065,265862.0
2018-10-30 14:55:00,29.97,30.06,29.96,30.0,163879.0,25.9151,25.9929,25.9065,25.941,163879.0
2018-10-30 15:00:00,30.0,30.09,29.94,30.08,215096.0,25.941,26.0189,25.8892,26.0102,215096.0
2018-10-30 15:05:00,30.08,30.13,30.02,30.13,142313.0,26.0102,26.0535,25.9583,26.0535,142313.0
2018-10-30 15:10:00,30.13,30.2,30.11,30.12,210498.0,26.0535,26.114,26.0362,26.0448,210498.0
2018-10-30 15:15:00,30.11,30.13,30.03,30.09,157255.0,26.0362,26.0535,25.967,26.0189,157255.0
2018-10-30 15:20:00,30.09,30.12,30.01,30.12,313144.0,26.0189,26.0448,25.9497,26.0448,313144.0
2018-10-30 15:25:00,30.11,30.18,30.09,30.15,178893.0,26.0362,26.0967,26.0189,26.0708,178893.0
2018-10-30 15:30:00,30.15,30.17,30.05,30.12,250951.0,26.0708,26.088,25.9843,26.0448,250951.0
2018-10-30 15:35:00,30.12,30.12,30.06,30.08,187078.0,26.0448,26.0448,25.9929,26.0102,187078.0
2018-10-30 15:40:00,30.07,30.16,30.06,30.12,208063.0,26.0016,26.0794,25.9929,26.0448,208063.0
2018-10-30 15:45:00,30.12,30.13,30.06,30.1,237655.0,26.0448,26.0535,25.9929,26.0275,237655.0
2018-10-30 15:50:00,30.09,30.19,30.09,30.18,300594.0,26.0189,26.1053,26.0189,26.0967,300594.0
2018-10-30 15:55:00,30.17,30.18,30.09,30.1,788917.0,26.088,26.0967,26.0189,26.0275,788917.0
2018-10-31 09:30:00,30.05,30.11,29.71,29.71,419415.0,25.9843,26.0362,25.6903,25.6903,419415.0
2018-10-31 09:35:00,29.72,29.74,29.32,29.57,498531.0,25.6989,25.7162,25.353,25.5692,498531.0
2018-10-31 09:40:00,29.58,29.61,29.39,29.48,226137.0,25.5779,25.6038,25.4136,25.4914,226137.0
2018-10-31 09:45:00,29.46,29.48,29.27,29.27,299121.0,25.4741,25.4914,25.3098,25.3098,299121.0
2018-10-31 09:50:00,29.27,29.35,29.2,29.3,220032.0,25.3098,25.379,25.2493,25.3358,220032.0
2018-10-31 09:55:00,29.3,29.57,29.18,29.53,161224.0,25.3358,25.5692,25.232,25.5346,161224.0
2018-10-31 10:00:00,29.53,29.56,29.29,29.32,189525.0,25.5346,25.5606,25.3271,25.353,189525.0
2018-10-31 10:05:00,29.33,29.36,29.21,29.22,105801.0,25.3617,25.3876,25.2579,25.2666,105801.0
2018-10-31 10:10:00,29.22,29.27,29.13,29.21,115448.0,25.2666,25.3098,25.1888,25.2579,115448.0
2018-10-31 10:15:00,29.21,29.36,29.21,29.36,109254.0,25.2579,25.3876,25.2579,25.3876,109254.0
2018-10-31 10:20:00,29.36,29.5,29.34,29.47,170190.0,25.3876,25.5087,25.3703,25.4828,170190.0
2018-10-31 10:25:00,29.47,29.47,29.21,29.21,185081.0,25.4828,25.4828,25.2579,25.2579,185081.0
2018-10-31 10:30:00,29.21,29.3,29.18,29.2,92919.0,25.2579,25.3358,25.232,25.2493,92919.0
2018-10-31 10:35:00,29.2,29.21,29.03,29.04,150644.0,25.2493,25.2579,25.1023,25.1109,150644.0
2018-10-31 10:40:00,29.04,29.08,28.92,29.02,225832.0,25.1109,25.1455,25.0072,25.0936,225832.0
2018-10-31 10:45:00,29.02,29.04,28.91,28.93,131509.0,25.0936,25.1109,24.9985,25.0158,131509.0
2018-10-31 10:50:00,28.93,28.94,28.79,28.89,118621.0,25.0158,25.0245,24.8948,24.9812,118621.0
2018-10-31 10:55:00,28.89,29.11,28.88,29.11,114451.0,24.9812,25.1715,24.9726,25.1715,114451.0
2018-10-31 11:00:00,29.12,29.2,29.09,29.13,99864.0,25.1801,25.2493,25.1542,25.1888,99864.0
2018-10-31 11:05:00,29.13,29.21,29.12,29.17,85131.0,25.1888,25.2579,25.1801,25.2233,85131.0
2018-10-31 11:10:00,29.17,29.19,29.12,29.14,94962.0,25.2233,25.2406,25.1801,25.1974,94962.0
2018-10-31 11:15:00,29.14,29.27,29.13,29.2,110594.0,25.1974,25.3098,25.1888,25.2493,110594.0
2018-10-31 11:20:00,29.21,29.38,29.21,29.36,122023.0,25.2579,25.4049,25.2579,25.3876,122023.0
2018-10-31 11:25:00,29.36,29.42,29.35,29.38,113517.0,25.3876,25.4395,25.379,25.4049,113517.0
2018-10-31 11:30:00,29.38,29.48,29.34,29.41,188689.0,25.4049,25.4914,25.3703,25.4309,188689.0
2018-10-31 11:35:00,29.41,29.54,29.39,29.53,81717.0,25.4309,25.5433,25.4136,25.5346,81717.0
2018-10-31 11:40:00,29.53,29.55,29.47,29.47,171794.0,25.5346,25.5519,25.4828,25.4828,171794.0
2018-10-31 11:45:00,29.46,29.59,29.46,29.54,231795.0,25.4741,25.5865,25.4741,25.5433,231795.0
2018-10-31 11:50:00,29.54,29.61,29.53,29.53,178614.0,25.5433,25.6038,25.5346,25.5346,178614.0
2018-10-31 11:55:00,29.53,29.58,29.51,29.57,127271.0,25.5346,25.5779,25.5173,25.5692,127271.0
2018-10-31 12:00:00,29.57,29.58,29.51,29.56,108839.0,25.5692,25.5779,25.5173,25.5606,108839.0
2018-10-31 12:05:00,29.55,29.58,29.54,29.56,70020.0,25.5519,25.5779,25.5433,25.5606,70020.0
2018-10-31 12:10:00,29.55,29.59,29.55,29.58,57608.0,25.5519,25.5865,25.5519,25.5779,57608.0
2018-10-31 12:15:00,29.58,29.59,29.54,29.55,54511.0,25.5779,25.5865,25.5433,25.5519,54511.0
2018-10-31 12:20:00,29.55,29.58,29.55,29.56,35288.0,25.5519,25.5779,25.5519,25.5606,35288.0
2018-10-31 12:25:00,29.57,29.59,29.55,29.58,49590.0,25.5692,25.5865,25.5519,25.5779,49590.0
2018-10-31 12:30:00,29.58,29.59,29.5,29.52,81306.0,25.5779,25.5865,25.5087,25.526,81306.0
2018-10-31 12:35:00,29.51,29.57,29.51,29.55,58441.0,25.5173,25.5692,25.5173,25.5519,58441.0
2018-10-31 12:40:00,29.55,29.61,29.54,29.57,118259.0,25.5519,25.6038,25.5433,25.5692,118259.0
2018-10-31 12:45:00,29.57,29.8,29.57,29.79,129381.0,25.5692,25.7681,25.5692,25.7595,129381.0
2018-10-31 12:50:00,29.79,29.83,29.71,29.82,99306.0,25.7595,25.794,25.6903,25.7854,99306.0
2018-10-31 12:55:00,29.83,29.9,29.79,29.86,62844.0,25.794,25.8546,25.7595,25.82,62844.0
2018-10-31 13:00:00,29.86,29.96,29.86,29.94,69978.0,25.82,25.9065,25.82,25.8892,69978.0
2018-10-31 13:05:00,29.94,29.98,29.92,29.96,87275.0,25.8892,25.9238,25.8719,25.9065,87275.0
2018-10-31 13:10:00,29.96,30.09,29.96,30.02,150064.0,25.9065,26.0189,25.9065,25.9583,150064.0
2018-10-31 13:15:00,30.02,30.13,30.01,30.11,141698.0,25.9583,26.0535,25.9497,26.0362,141698.0
2018-10-31 13:20:00,30.11,30.16,30.07,30.11,83000.0,26.0362,26.0794,26.0016,26.0362,83000.0
2018-10-31 13:25:00,30.11,30.14,30.04,30.05,82959.0,26.0362,26.0621,25.9756,25.9843,82959.0
2018-10-31 13:30:00,30.05,30.08,29.97,29.97,75104.0,25.9843,26.0102,25.9151,25.9151,75104.0
2018-10-31 13:35:00,29.98,30.0,29.93,29.99,42162.0,25.9238,25.941,25.8805,25.9324,42162.0
2018-10-31 13:40:00,29.99,30.07,29.96,30.06,64313.0,25.9324,26.0016,25.9065,25.9929,64313.0
2018-10-31 13:45:00,30.06,30.07,29.97,30.01,36600.0,25.9929,26.0016,25.9151,25.9497,36600.0
2018-10-31 13:50:00,30.01,30.01,29.97,30.01,34924.0,25.9497,25.9497,25.9151,25.9497,34924.0
2018-10-31 13:55:00,30.02,30.07,30.01,30.05,69497.0,25.9583,26.0016,25.9497,25.9843,69497.0
2018-10-31 14:00:00,30.05,30.1,30.03,30.07,140771.0,25.9843,26.0275,25.967,26.0016,140771.0
2018-10-31 14:05:00,30.07,30.15,30.06,30.15,72804.0,26.0016,26.0708,25.9929,26.0708,72804.0
2018-10-31 14:10:00,30.15,30.21,30.13,30.2,88261.0,26.0708,26.1226,26.0535,26.114,88261.0
2018-10-31 14:15:00,30.2,30.28,30.18,30.28,146688.0,26.114,26.1832,26.0967,26.1832,146688.0
2018-10-31 14:20:00,30.29,30.36,30.27,30.34,155208.0,26.1918,26.2523,26.1745,26.235,155208.0
2018-10-31 14:25:00,30.33,30.39,30.3,30.37,248849.0,26.2264,26.2783,26.2005,26.261,248849.0
2018-10-31 14:30:00,30.37,30.38,30.13,30.14,135158.0,26.261,26.2696,26.0535,26.0621,135158.0
2018-10-31 14:35:00,30.15,30.19,30.13,30.17,51531.0,26.0708,26.1053,26.0535,26.088,51531.0
2018-10-31 14:40:00,30.17,30.19,30.14,30.17,52941.0,26.088,26.1053,26.0621,26.088,52941.0
2018-10-31 14:45:00,30.18,30.18,30.1,30.1,62570.0,26.0967,26.0967,26.0275,26.0275,62570.0
2018-10-31 14:50:00,30.1,30.1,30.03,30.05,98090.0,26.0275,26.0275,25.967,25.9843,98090.0
2018-10-31 14:55:00,30.05,30.05,29.96,29.99,96085.0,25.9843,25.9843,25.9065,25.9324,96085.0
2018-10-31 15:00:00,30.0,30.04,29.98,30.0,97172.0,25.941,25.9756,25.9238,25.941,97172.0
2018-10-31 15:05:00,30.01,30.02,29.93,29.94,92579.0,25.9497,25.9583,25.8805,25.8892,92579.0
2018-10-31 15:10:00,29.94,29.95,29.86,29.9,167613.0,25.8892,25.8978,25.82,25.8546,167613.0
2018-10-31 15:15:00,29.9,29.96,29.85,29.91,76494.0,25.8546,25.9065,25.8113,25.8632,76494.0
2018-10-31 15:20:00,29.91,29.94,29.85,29.94,98115.0,25.8632,25.8892,25.8113,25.8892,98115.0
2018-10-31 15:25:00,29.94,29.94,29.87,29.93,67768.0,25.8892,25.8892,25.8286,25.8805,67768.0
2018-10-31 15:30:00,29.93,29.94,29.86,29.87,190677.0,25.8805,25.8892,25.82,25.8286,190677.0
2018-10-31 15:35:00,29.87,29.88,29.73,29.73,227271.0,25.8286,25.8373,25.7076,25.7076,227271.0
2018-10-31 15:40:00,29.74,29.75,29.66,29.7,243038.0,25.7162,25.7249,25.647,25.6816,243038.0
2018-10-31 15:45:00,29.69,29.73,29.63,29.66,282360.0,25.673,25.7076,25.6211,25.647,282360.0
2018-10-31 15:50:00,29.66,29.72,29.65,29.69,299076.0,25.647,25.6989,25.6384,25.673,299076.0
2018-10-31 15:55:00,29.68,29.77,29.68,29.76,776022.0,25.6643,25.7422,25.6643,25.7335,776022.0
2018-11-01 09:30:00,29.96,30.05,29.75,29.93,279830.0,25.9065,25.9843,25.7249,25.8805,279830.0
2018-11-01 09:35:00,29.93,29.94,29.73,29.78,161508.0,25.8805,25.8892,25.7076,25.7508,161508.0
2018-11-01 09:40:00,29.77,29.77,29.52,29.72,170230.0,25.7422,25.7422,25.526,25.6989,170230.0
2018-11-01 09:45:00,29.72,29.86,29.71,29.76,175996.0,25.6989,25.82,25.6903,25.7335,175996.0
2018-11-01 09:50:00,29.75,29.79,29.66,29.79,132580.0,25.7249,25.7595,25.647,25.7595,132580.0
2018-11-01 09:55:00,29.8,29.8,29.7,29.71,51260.0,25.7681,25.7681,25.6816,25.6903,51260.0
2018-11-01 10:00:00,29.7,29.73,29.62,29.71,118704.0,25.6816,25.7076,25.6125,25.6903,118704.0
2018-11-01 10:05:00,29.72,29.81,29.72,29.79,146800.0,25.6989,25.7768,25.6989,25.7595,146800.0
2018-11-01 10:10:00,29.79,30.01,29.77,29.96,188191.0,25.7595,25.9497,25.7422,25.9065,188191.0
2018-11-01 10:15:00,29.96,29.98,29.73,29.74,73260.0,25.9065,25.9238,25.7076,25.7162,73260.0
2018-11-01 10:20:00,29.74,29.91,29.71,29.86,102763.0,25.7162,25.8632,25.6903,25.82,102763.0
2018-11-01 10:25:00,29.86,29.95,29.84,29.88,63456.0,25.82,25.8978,25.8027,25.8373,63456.0
2018-11-01 10:30:00,29.88,29.94,29.8,29.85,85466.0,25.8373,25.8892,25.7681,25.8113,85466.0
2018-11-01 10:35:00,29.85,29.86,29.75,29.76,70887.0,25.8113,25.82,25.7249,25.7335,70887.0
2018-11-01 10:40:00,29.75,29.77,29.7,29.75,94174.0,25.7249,25.7422,25.6816,25.7249,94174.0
2018-11-01 10:45:00,29.75,29.81,29.73,29.75,162020.0,25.7249,25.7768,25.7076,25.7249,162020.0
2018-11-01 10:50:00,29.74,29.75,29.63,29.64,76074.0,25.7162,25.7249,25.6211,25.6298,76074.0
2018-11-01 10:55:00,29.63,29.64,29.42,29.48,135533.0,25.6211,25.6298,25.4395,25.4914,135533.0
2018-11-01 11:00:00,29.49,29.54,29.3,29.36,153948.0,25.5,25.5433,25.3358,25.3876,153948.0
2018-11-01 11:05:00,29.36,29.37,29.18,29.23,161946.0,25.3876,25.3963,25.232,25.2752,161946.0
2018-11-01 11:10:00,29.23,29.25,29.11,29.18,137692.0,25.2752,25.2925,25.1715,25.232,137692.0
2018-11-01 11:15:00,29.18,29.39,29.17,29.39,96288.0,25.232,25.4136,25.2233,25.4136,96288.0
2018-11-01 11:20:00,29.4,29.49,29.35,29.43,65151.0,25.4222,25.5,25.379,25.4482,65151.0
2018-11-01 11:25:00,29.44,29.44,29.3,29.31,69547.0,25.4568,25.4568,25.3358,25.3444,69547.0
2018-11-01 11:30:00,29.3,29.32,29.21,29.23,55677.0,25.3358,25.353,25.2579,25.2752,55677.0
2018-11-01 11:35:00,29.23,29.23,29.15,29.17,80056.0,25.2752,25.2752,25.206,25.2233,80056.0
2018-11-01 11:40:00,29.17,29.17,29.05,29.11,90908.0,25.2233,25.2233,25.1196,25.1715,90908.0
2018-11-01 11:45:00,29.11,29.15,29.08,29.11,97328.0,25.1715,25.206,25.1455,25.1715,97328.0
2018-11-01 11:50:00,29.11,29.15,29.07,29.1,79367.0,25.1715,25.206,25.1369,25.1628,79367.0
2018-11-01 11:55:00,29.11,29.2,29.1,29.14,142072.0,25.1715,25.2493,25.1628,25.1974,142072.0
2018-11-01 12:00:00,29.14,29.23,29.08,29.21,67571.0,25.1974,25.2752,25.1455,25.2579,67571.0
2018-11-01 12:05:00,29.21,29.26,29.17,29.24,62779.0,25.2579,25.3012,25.2233,25.2839,62779.0
2018-11-01 12:10:00,29.23,29.26,29.19,29.22,68261.0,25.2752,25.3012,25.2406,25.2666,68261.0
2018-11-01 12:15:00,29.23,29.25,29.13,29.15,92267.0,25.2752,25.2925,25.1888,25.206,92267.0
2018-11-01 12:20:00,29.15,29.22,29.13,29.14,54802.0,25.206,25.2666,25.1888,25.1974,54802.0
2018-11-01 12:25:00,29.15,29.15,29.1,29.13,54519.0,25.206,25.206,25.1628,25.1888,54519.0
2018-11-01 12:30:00,29.13,29.2,29.12,29.18,36216.0,25.1888,25.2493,25.1801,25.232,36216.0
2018-11-01 12:35:00,29.17,29.17,29.1,29.13,59050.0,25.2233,25.2233,25.1628,25.1888,59050.0
2018-11-01 12:40:00,29.12,29.18,29.12,29.17,34753.0,25.1801,25.232,25.1801,25.2233,34753.0
2018-11-01 12:45:00,29.17,29.19,29.14,29.18,42276.0,25.2233,25.2406,25.1974,25.232,42276.0
2018-11-01 12:50:00,29.19,29.21,29.16,29.17,36602.0,25.2406,25.2579,25.2147,25.2233,36602.0
2018-11-01 12:55:00,29.17,29.28,29.15,29.28,51464.0,25.2233,25.3185,25.206,25.3185,51464.0
2018-11-01 13:00:00,29.27,29.28,29.24,29.25,56324.0,25.3098,25.3185,25.2839,25.2925,56324.0
2018-11-01 13:05:00,29.24,29.28,29.2,29.22,61490.0,25.2839,25.3185,25.2493,25.2666,61490.0
2018-11-01 13:10:00,29.22,29.32,29.21,29.3,209335.0,25.2666,25.353,25.2579,25.3358,209335.0
2018-11-01 13:15:00,29.3,29.34,29.25,29.26,90177.0,25.3358,25.3703,25.2925,25.3012,90177.0
2018-11-01 13:20:00,29.25,29.29,29.22,29.23,44421.0,25.2925,25.3271,25.2666,25.2752,44421.0
2018-11-01 13:25:00,29.23,29.28,29.21,29.27,45292.0,25.2752,25.3185,25.2579,25.3098,45292.0
2018-11-01 13:30:00,29.28,29.29,29.22,29.23,73143.0,25.3185,25.3271,25.2666,25.2752,73143.0
2018-11-01 13:35:00,29.23,29.28,29.22,29.27,63143.0,25.2752,25.3185,25.2666,25.3098,63143.0
2018-11-01 13:40:00,29.26,29.27,29.22,29.26,38627.0,25.3012,25.3098,25.2666,25.3012,38627.0
2018-11-01 13:45:00,29.25,29.26,29.22,29.22,60773.0,25.2925,25.3012,25.2666,25.2666,60773.0
2018-11-01 13:50:00,29.22,29.28,29.16,29.25,98473.0,25.2666,25.3185,25.2147,25.2925,98473.0
2018-11-01 13:55:00,29.25,29.3,29.22,29.26,42179.0,25.2925,25.3358,25.2666,25.3012,42179.0
2018-11-01 14:00:00,29.26,29.27,29.19,29.19,61952.0,25.3012,25.3098,25.2406,25.2406,61952.0
2018-11-01 14:05:00,29.19,29.2,29.13,29.17,72090.0,25.2406,25.2493,25.1888,25.2233,72090.0
2018-11-01 14:10:00,29.18,29.22,29.17,29.19,40664.0,25.232,25.2666,25.2233,25.2406,40664.0
2018-11-01 14:15:00,29.19,29.24,29.17,29.19,50424.0,25.2406,25.2839,25.2233,25.2406,50424.0
2018-11-01 14:20:00,29.2,29.22,29.2,29.21,41815.0,25.2493,25.2666,25.2493,25.2579,41815.0
2018-11-01 14:25:00,29.2,29.2,29.13,29.19,72754.0,25.2493,25.2493,25.1888,25.2406,72754.0
2018-11-01 14:30:00,29.19,29.22,29.12,29.14,74522.0,25.2406,25.2666,25.1801,25.1974,74522.0
2018-11-01 14:35:00,29.14,29.21,29.14,29.21,60438.0,25.1974,25.2579,25.1974,25.2579,60438.0
2018-11-01 14:40:00,29.21,29.27,29.18,29.23,86532.0,25.2579,25.3098,25.232,25.2752,86532.0
2018-11-01 14:45:00,29.24,29.32,29.23,29.32,40591.0,25.2839,25.353,25.2752,25.353,40591.0
2018-11-01 14:50:00,29.31,29.31,29.26,29.27,46505.0,25.3444,25.3444,25.3012,25.3098,46505.0
2018-11-01 14:55:00,29.27,29.32,29.26,29.3,49862.0,25.3098,25.353,25.3012,25.3358,49862.0
2018-11-01 15:00:00,29.29,29.29,29.25,29.28,56463.0,25.3271,25.3271,25.2925,25.3185,56463.0
2018-11-01 15:05:00,29.28,29.32,29.26,29.31,112089.0,25.3185,25.353,25.3012,25.3444,112089.0
2018-11-01 15:10:00,29.32,29.32,29.27,29.29,57202.0,25.353,25.353,25.3098,25.3271,57202.0
2018-11-01 15:15:00,29.29,29.31,29.25,29.3,68663.0,25.3271,25.3444,25.2925,25.3358,68663.0
2018-11-01 15:20:00,29.31,29.31,29.27,29.28,43791.0,25.3444,25.3444,25.3098,25.3185,43791.0
2018-11-01 15:25:00,29.28,29.32,29.25,29.3,80954.0,25.3185,25.353,25.2925,25.3358,80954.0
2018-11-01 15:30:00,29.3,29.32,29.28,29.28,118485.0,25.3358,25.353,25.3185,25.3185,118485.0
2018-11-01 15:35:00,29.28,29.35,29.28,29.35,79671.0,25.3185,25.379,25.3185,25.379,79671.0
2018-11-01 15:40:00,29.35,29.43,29.34,29.42,113993.0,25.379,25.4482,25.3703,25.4395,113993.0
2018-11-01 15:45:00,29.41,29.42,29.34,29.36,214200.0,25.4309,25.4395,25.3703,25.3876,214200.0
2018-11-01 15:50:00,29.35,29.35,29.31,29.32,210289.0,25.379,25.379,25.3444,25.353,210289.0
2018-11-01 15:55:00,29.32,29.38,29.31,29.34,583577.0,25.353,25.4049,25.3444,25.3703,583577.0
2018-11-02 09:30:00,29.3,29.62,29.25,29.55,164068.0,25.3358,25.6125,25.2925,25.5519,164068.0
2018-11-02 09:35:00,29.54,29.77,29.46,29.7,146100.0,25.5433,25.7422,25.4741,25.6816,146100.0
2018-11-02 09:40:00,29.71,29.71,29.52,29.52,173395.0,25.6903,25.6903,25.526,25.526,173395.0
2018-11-02 09:45:00,29.51,29.59,29.48,29.58,140661.0,25.5173,25.5865,25.4914,25.5779,140661.0
2018-11-02 09:50:00,29.58,29.73,29.56,29.61,115025.0,25.5779,25.7076,25.5606,25.6038,115025.0
2018-11-02 09:55:00,29.62,29.82,29.61,29.79,58268.0,25.6125,25.7854,25.6038,25.7595,58268.0
2018-11-02 10:00:00,29.79,29.83,29.75,29.8,70553.0,25.7595,25.794,25.7249,25.7681,70553.0
2018-11-02 10:05:00,29.8,29.9,29.79,29.9,61236.0,25.7681,25.8546,25.7595,25.8546,61236.0
2018-11-02 10:10:00,29.9,30.0,29.9,30.0,93113.0,25.8546,25.941,25.8546,25.941,93113.0
2018-11-02 10:15:00,30.0,30.0,29.94,29.95,69720.0,25.941,25.941,25.8892,25.8978,69720.0
2018-11-02 10:20:00,29.95,29.99,29.87,29.97,55627.0,25.8978,25.9324,25.8286,25.9151,55627.0
2018-11-02 10:25:00,29.97,30.0,29.89,29.89,118014.0,25.9151,25.941,25.8459,25.8459,118014.0
2018-11-02 10:30:00,29.9,29.91,29.84,29.86,72396.0,25.8546,25.8632,25.8027,25.82,72396.0
2018-11-02 10:35:00,29.85,29.87,29.8,29.8,43321.0,25.8113,25.8286,25.7681,25.7681,43321.0
2018-11-02 10:40:00,29.8,29.8,29.74,29.75,94567.0,25.7681,25.7681,25.7162,25.7249,94567.0
2018-11-02 10:45:00,29.75,29.76,29.58,29.61,73963.0,25.7249,25.7335,25.5779,25.6038,73963.0
2018-11-02 10:50:00,29.6,29.63,29.54,29.6,100411.0,25.5952,25.6211,25.5433,25.5952,100411.0
2018-11-02 10:55:00,29.59,29.71,29.58,29.71,175239.0,25.5865,25.6903,25.5779,25.6903,175239.0
2018-11-02 11:00:00,29.72,29.78,29.69,29.73,56531.0,25.6989,25.7508,25.673,25.7076,56531.0
2018-11-02 11:05:00,29.73,29.75,29.69,29.69,85688.0,25.7076,25.7249,25.673,25.673,85688.0
2018-11-02 11:10:00,29.69,29.74,29.65,29.73,176187.0,25.673,25.7162,25.6384,25.7076,176187.0
2018-11-02 11:15:00,29.72,29.75,29.68,29.73,52997.0,25.6989,25.7249,25.6643,25.7076,52997.0
2018-11-02 11:20:00,29.73,29.75,29.69,29.74,75084.0,25.7076,25.7249,25.673,25.7162,75084.0
2018-11-02 11:25:00,29.74,29.79,29.69,29.79,60219.0,25.7162,25.7595,25.673,25.7595,60219.0
2018-11-02 11:30:00,29.79,29.8,29.72,29.72,91208.0,25.7595,25.7681,25.6989,25.6989,91208.0
2018-11-02 11:35:00,29.73,29.75,29.66,29.71,40127.0,25.7076,25.7249,25.647,25.6903,40127.0
2018-11-02 11:40:00,29.71,29.72,29.66,29.69,35160.0,25.6903,25.6989,25.647,25.673,35160.0
2018-11-02 11:45:00,29.68,29.72,29.64,29.65,43806.0,25.6643,25.6989,25.6298,25.6384,43806.0
2018-11-02 11:50:00,29.65,29.7,29.64,29.68,33921.0,25.6384,25.6816,25.6298,25.6643,33921.0
2018-11-02 11:55:00,29.69,29.75,29.68,29.75,41870.0,25.673,25.7249,25.6643,25.7249,41870.0
2018-11-02 12:00:00,29.75,29.77,29.73,29.75,38500.0,25.7249,25.7422,25.7076,25.7249,38500.0
2018-11-02 12:05:00,29.75,29.87,29.75,29.85,62518.0,25.7249,25.8286,25.7249,25.8113,62518.0
2018-11-02 12:10:00,29.84,29.85,29.81,29.85,31729.0,25.8027,25.8113,25.7768,25.8113,31729.0
2018-11-02 12:15:00,29.85,29.98,29.84,29.98,357886.0,25.8113,25.9238,25.8027,25.9238,357886.0
2018-11-02 12:20:00,29.98,30.07,29.95,30.07,130508.0,25.9238,26.0016,25.8978,26.0016,130508.0
2018-11-02 12:25:00,30.07,30.2,30.06,30.11,234506.0,26.0016,26.114,25.9929,26.0362,234506.0
2018-11-02 12:30:00,30.11,30.19,30.1,30.15,247780.0,26.0362,26.1053,26.0275,26.0708,247780.0
2018-11-02 12:35:00,30.15,30.19,30.04,30.07,276756.0,26.0708,26.1053,25.9756,26.0016,276756.0
2018-11-02 12:40:00,30.06,30.18,30.06,30.1,175938.0,25.9929,26.0967,25.9929,26.0275,175938.0
2018-11-02 12:45:00,30.11,30.15,29.97,29.98,109612.0,26.0362,26.0708,25.9151,25.9238,109612.0
2018-11-02 12:50:00,30.0,30.06,29.98,30.02,89406.0,25.941,25.9929,25.9238,25.9583,89406.0
2018-11-02 12:55:00,30.03,30.08,30.0,30.08,51564.0,25.967,26.0102,25.941,26.0102,51564.0
2018-11-02 13:00:00,30.09,30.1,30.05,30.05,96243.0,26.0189,26.0275,25.9843,25.9843,96243.0
2018-11-02 13:05:00,30.05,30.13,30.04,30.13,44656.0,25.9843,26.0535,25.9756,26.0535,44656.0
2018-11-02 13:10:00,30.12,30.13,30.06,30.1,57672.0,26.0448,26.0535,25.9929,26.0275,57672.0
2018-11-02 13:15:00,30.09,30.11,30.06,30.08,110423.0,26.0189,26.0362,25.9929,26.0102,110423.0
2018-11-02 13:20:00,30.09,30.12,30.08,30.1,63265.0,26.0189,26.0448,26.0102,26.0275,63265.0
2018-11-02 13:25:00,30.1,30.2,30.09,30.19,139692.0,26.0275,26.114,26.0189,26.1053,139692.0
2018-11-02 13:30:00,30.19,30.28,30.18,30.27,52586.0,26.1053,26.1832,26.0967,26.1745,52586.0
2018-11-02 13:35:00,30.28,30.28,30.17,30.2,59427.0,26.1832,26.1832,26.088,26.114,59427.0
2018-11-02 13:40:00,30.2,30.29,30.17,30.29,53814.0,26.114,26.1918,26.088,26.1918,53814.0
2018-11-02 13:45:00,30.29,30.34,30.28,30.33,56829.0,26.1918,26.235,26.1832,26.2264,56829.0
2018-11-02 13:50:00,30.34,30.35,30.25,30.3,91087.0,26.235,26.2437,26.1572,26.2005,91087.0
2018-11-02 13:55:00,30.3,30.35,30.29,30.33,36523.0,26.2005,26.2437,26.1918,26.2264,36523.0
2018-11-02 14:00:00,30.33,30.33,30.29,30.3,100383.0,26.2264,26.2264,26.1918,26.2005,100383.0
2018-11-02 14:05:00,30.3,30.34,30.27,30.3,61085.0,26.2005,26.235,26.1745,26.2005,61085.0
2018-11-02 14:10:00,30.29,30.31,30.26,30.26,137839.0,26.1918,26.2091,26.1659,26.1659,137839.0
2018-11-02 14:15:00,30.26,30.27,30.19,30.27,58555.0,26.1659,26.1745,26.1053,26.1745,58555.0
2018-11-02 14:20:00,30.27,30.33,30.24,30.33,51514.0,26.1745,26.2264,26.1486,26.2264,51514.0
2018-11-02 14:25:00,30.33,30.52,30.32,30.5,137346.0,26.2264,26.3907,26.2177,26.3734,137346.0
2018-11-02 14:30:00,30.5,30.5,30.34,30.34,208440.0,26.3734,26.3734,26.235,26.235,208440.0
2018-11-02 14:35:00,30.35,30.35,30.24,30.25,137663.0,26.2437,26.2437,26.1486,26.1572,137663.0
2018-11-02 14:40:00,30.24,30.26,30.19,30.22,116842.0,26.1486,26.1659,26.1053,26.1313,116842.0
2018-11-02 14:45:00,30.23,30.23,30.16,30.18,51525.0,26.1399,26.1399,26.0794,26.0967,51525.0
2018-11-02 14:50:00,30.18,30.19,30.14,30.16,90570.0,26.0967,26.1053,26.0621,26.0794,90570.0
2018-11-02 14:55:00,30.17,30.19,30.15,30.17,78914.0,26.088,26.1053,26.0708,26.088,78914.0
2018-11-02 15:00:00,30.17,30.18,30.06,30.12,114614.0,26.088,26.0967,25.9929,26.0448,114614.0
2018-11-02 15:05:00,30.11,30.16,30.09,30.13,84178.0,26.0362,26.0794,26.0189,26.0535,84178.0
2018-11-02 15:10:00,30.13,30.2,30.13,30.19,122075.0,26.0535,26.114,26.0535,26.1053,122075.0
2018-11-02 15:15:00,30.19,30.19,30.12,30.12,188888.0,26.1053,26.1053,26.0448,26.0448,188888.0
2018-11-02 15:20:00,30.13,30.15,30.1,30.15,105561.0,26.0535,26.0708,26.0275,26.0708,105561.0
2018-11-02 15:25:00,30.15,30.17,30.09,30.1,103989.0,26.0708,26.088,26.0189,26.0275,103989.0
2018-11-02 15:30:00,30.1,30.19,30.08,30.17,165936.0,26.0275,26.1053,26.0102,26.088,165936.0
2018-11-02 15:35:00,30.17,30.19,30.13,30.16,188808.0,26.088,26.1053,26.0535,26.0794,188808.0
2018-11-02 15:40:00,30.16,30.16,30.07,30.08,241551.0,26.0794,26.0794,26.0016,26.0102,241551.0
2018-11-02 15:45:00,30.07,30.11,30.04,30.1,287433.0,26.0016,26.0362,25.9756,26.0275,287433.0
2018-11-02 15:50:00,30.09,30.15,30.08,30.11,321652.0,26.0189,26.0708,26.0102,26.0362,321652.0
2018-11-02 15:55:00,30.11,30.17,30.06,30.17,807638.0,26.0362,26.088,25.9929,26.088,807638.0
2018-11-05 09:30:00,30.01,30.32,29.95,30.1,153525.0,25.9497,26.2177,25.8978,26.0275,153525.0
2018-11-05 09:35:00,30.1,30.32,30.06,30.3,76195.0,26.0275,26.2177,25.9929,26.2005,76195.0
2018-11-05 09:40:00,30.31,30.39,30.26,30.34,93535.0,26.2091,26.2783,26.1659,26.235,93535.0
2018-11-05 09:45:00,30.33,30.42,30.23,30.24,69069.0,26.2264,26.3042,26.1399,26.1486,69069.0
2018-11-05 09:50:00,30.25,30.29,30.16,30.19,54817.0,26.1572,26.1918,26.0794,26.1053,54817.0
2018-11-05 09:55:00,30.19,30.2,30.09,30.14,66919.0,26.1053,26.114,26.0189,26.0621,66919.0
2018-11-05 10:00:00,30.15,30.16,30.07,30.1,45717.0,26.0708,26.0794,26.0016,26.0275,45717.0
2018-11-05 10:05:00,30.1,30.13,30.06,30.12,46581.0,26.0275,26.0535,25.9929,26.0448,46581.0
2018-11-05 10:10:00,30.12,30.16,30.1,30.12,113848.0,26.0448,26.0794,26.0275,26.0448,113848.0
2018-11-05 10:15:00,30.12,30.16,30.07,30.12,56547.0,26.0448,26.0794,26.0016,26.0448,56547.0
2018-11-05 10:20:00,30.12,30.14,30.1,30.13,36737.0,26.0448,26.0621,26.0275,26.0535,36737.0
2018-11-05 10:25:00,30.13,30.19,30.1,30.16,31865.0,26.0535,26.1053,26.0275,26.0794,31865.0
2018-11-05 10:30:00,30.16,30.23,30.16,30.19,51917.0,26.0794,26.1399,26.0794,26.1053,51917.0
2018-11-05 10:35:00,30.2,30.33,30.19,30.31,51607.0,26.114,26.2264,26.1053,26.2091,51607.0
2018-11-05 10:40:00,30.31,30.34,30.26,30.28,94963.0,26.2091,26.235,26.1659,26.1832,94963.0
2018-11-05 10:45:00,30.27,30.27,30.21,30.21,40396.0,26.1745,26.1745,26.1226,26.1226,40396.0
2018-11-05 10:50:00,30.21,30.3,30.19,30.29,30560.0,26.1226,26.2005,26.1053,26.1918,30560.0
2018-11-05 10:55:00,30.29,30.3,30.19,30.23,33606.0,26.1918,26.2005,26.1053,26.1399,33606.0
2018-11-05 11:00:00,30.23,30.28,30.19,30.26,22653.0,26.1399,26.1832,26.1053,26.1659,22653.0
2018-11-05 11:05:00,30.26,30.31,30.24,30.29,38248.0,26.1659,26.2091,26.1486,26.1918,38248.0
2018-11-05 11:10:00,30.29,30.31,30.26,30.26,37591.0,26.1918,26.2091,26.1659,26.1659,37591.0
2018-11-05 11:15:00,30.26,30.31,30.25,30.3,26659.0,26.1659,26.2091,26.1572,26.2005,26659.0
2018-11-05 11:20:00,30.3,30.33,30.28,30.32,48663.0,26.2005,26.2264,26.1832,26.2177,48663.0
2018-11-05 11:25:00,30.32,30.39,30.31,30.37,70224.0,26.2177,26.2783,26.2091,26.261,70224.0
2018-11-05 11:30:00,30.37,30.39,30.35,30.38,22843.0,26.261,26.2783,26.2437,26.2696,22843.0
2018-11-05 11:35:00,30.39,30.42,30.36,30.41,38412.0,26.2783,26.3042,26.2523,26.2956,38412.0
2018-11-05 11:40:00,30.42,30.42,30.37,30.39,23944.0,26.3042,26.3042,26.261,26.2783,23944.0
2018-11-05 11:45:00,30.39,30.47,30.38,30.44,34494.0,26.2783,26.3475,26.2696,26.3215,34494.0
2018-11-05 11:50:00,30.45,30.5,30.44,30.48,24670.0,26.3302,26.3734,26.3215,26.3561,24670.0
2018-11-05 11:55:00,30.48,30.54,30.45,30.52,29638.0,26.3561,26.408,26.3302,26.3907,29638.0
2018-11-05 12:00:00,30.53,30.54,30.47,30.51,29818.0,26.3993,26.408,26.3475,26.382,29818.0
2018-11-05 12:05:00,30.52,30.6,30.5,30.59,68232.0,26.3907,26.4599,26.3734,26.4512,68232.0
2018-11-05 12:10:00,30.6,30.65,30.59,30.61,39382.0,26.4599,26.5031,26.4512,26.4685,39382.0
2018-11-05 12:15:00,30.61,30.69,30.61,30.64,32194.0,26.4685,26.5377,26.4685,26.4945,32194.0
2018-11-05 12:20:00,30.63,30.68,30.62,30.62,35917.0,26.4858,26.529,26.4772,26.4772,35917.0
2018-11-05 12:25:00,30.61,30.61,30.52,30.52,34304.0,26.4685,26.4685,26.3907,26.3907,34304.0
2018-11-05 12:30:00,30.51,30.54,30.49,30.49,18221.0,26.382,26.408,26.3647,26.3647,18221.0
2018-11-05 12:35:00,30.49,30.49,30.45,30.45,19357.0,26.3647,26.3647,26.3302,26.3302,19357.0
2018-11-05 12:40:00,30.45,30.45,30.36,30.36,40580.0,26.3302,26.3302,26.2523,26.2523,40580.0
2018-11-05 12:45:00,30.37,30.37,30.32,30.32,37518.0,26.261,26.261,26.2177,26.2177,37518.0
2018-11-05 12:50:00,30.32,30.38,30.31,30.36,21427.0,26.2177,26.2696,26.2091,26.2523,21427.0
2018-11-05 12:55:00,30.36,30.39,30.35,30.39,16515.0,26.2523,26.2783,26.2437,26.2783,16515.0
2018-11-05 13:00:00,30.38,30.38,30.3,30.33,23963.0,26.2696,26.2696,26.2005,26.2264,23963.0
2018-11-05 13:05:00,30.33,30.36,30.33,30.35,13244.0,26.2264,26.2523,26.2264,26.2437,13244.0
2018-11-05 13:10:00,30.35,30.4,30.35,30.37,27870.0,26.2437,26.2869,26.2437,26.261,27870.0
2018-11-05 13:15:00,30.37,30.39,30.33,30.35,23703.0,26.261,26.2783,26.2264,26.2437,23703.0
2018-11-05 13:20:00,30.36,30.39,30.35,30.36,18377.0,26.2523,26.2783,26.2437,26.2523,18377.0
2018-11-05 13:25:00,30.36,30.41,30.35,30.4,16350.0,26.2523,26.2956,26.2437,26.2869,16350.0
2018-11-05 13:30:00,30.4,30.42,30.39,30.42,25820.0,26.2869,26.3042,26.2783,26.3042,25820.0
2018-11-05 13:35:00,30.43,30.45,30.39,30.39,37129.0,26.3129,26.3302,26.2783,26.2783,37129.0
2018-11-05 13:40:00,30.39,30.39,30.32,30.39,69418.0,26.2783,26.2783,26.2177,26.2783,69418.0
2018-11-05 13:45:00,30.39,30.46,30.38,30.46,45268.0,26.2783,26.3388,26.2696,26.3388,45268.0
2018-11-05 13:50:00,30.46,30.47,30.42,30.45,30867.0,26.3388,26.3475,26.3042,26.3302,30867.0
2018-11-05 13:55:00,30.45,30.48,30.44,30.48,17348.0,26.3302,26.3561,26.3215,26.3561,17348.0
2018-11-05 14:00:00,30.48,30.48,30.38,30.39,37165.0,26.3561,26.3561,26.2696,26.2783,37165.0
2018-11-05 14:05:00,30.39,30.4,30.33,30.36,23006.0,26.2783,26.2869,26.2264,26.2523,23006.0
2018-11-05 14:10:00,30.36,30.38,30.34,30.35,51170.0,26.2523,26.2696,26.235,26.2437,51170.0
2018-11-05 14:15:00,30.34,30.41,30.33,30.41,49141.0,26.235,26.2956,26.2264,26.2956,49141.0
2018-11-05 14:20:00,30.4,30.44,30.39,30.44,23058.0,26.2869,26.3215,26.2783,26.3215,23058.0
2018-11-05 14:25:00,30.43,30.45,30.4,30.45,23626.0,26.3129,26.3302,26.2869,26.3302,23626.0
2018-11-05 14:30:00,30.45,30.47,30.43,30.44,27695.0,26.3302,26.3475,26.3129,26.3215,27695.0
2018-11-05 14:35:00,30.44,30.46,30.42,30.46,17800.0,26.3215,26.3388,26.3042,26.3388,17800.0
2018-11-05 14:40:00,30.46,30.48,30.45,30.46,30987.0,26.3388,26.3561,26.3302,26.3388,30987.0
2018-11-05 14:45:00,30.46,30.47,30.44,30.46,16685.0,26.3388,26.3475,26.3215,26.3388,16685.0
2018-11-05 14:50:00,30.47,30.49,30.45,30.47,23010.0,26.3475,26.3647,26.3302,26.3475,23010.0
2018-11-05 14:55:00,30.47,30.53,30.46,30.53,121834.0,26.3475,26.3993,26.3388,26.3993,121834.0
2018-11-05 15:00:00,30.53,30.6,30.53,30.57,357512.0,26.3993,26.4599,26.3993,26.4339,357512.0
2018-11-05 15:05:00,30.57,30.63,30.56,30.62,102142.0,26.4339,26.4858,26.4253,26.4772,102142.0
2018-11-05 15:10:00,30.63,30.67,30.59,30.63,78060.0,26.4858,26.5204,26.4512,26.4858,78060.0
2018-11-05 15:15:00,30.63,30.66,30.6,30.61,93431.0,26.4858,26.5117,26.4599,26.4685,93431.0
2018-11-05 15:20:00,30.62,30.67,30.59,30.6,107034.0,26.4772,26.5204,26.4512,26.4599,107034.0
2018-11-05 15:25:00,30.6,30.6,30.53,30.59,284142.0,26.4599,26.4599,26.3993,26.4512,284142.0
2018-11-05 15:30:00,30.6,30.61,30.54,30.61,58584.0,26.4599,26.4685,26.408,26.4685,58584.0
2018-11-05 15:35:00,30.61,30.62,30.58,30.6,64726.0,26.4685,26.4772,26.4426,26.4599,64726.0
2018-11-05 15:40:00,30.59,30.61,30.53,30.55,61442.0,26.4512,26.4685,26.3993,26.4166,61442.0
2018-11-05 15:45:00,30.55,30.6,30.54,30.6,130754.0,26.4166,26.4599,26.408,26.4599,130754.0
2018-11-05 15:50:00,30.6,30.61,30.58,30.6,168266.0,26.4599,26.4685,26.4426,26.4599,168266.0
2018-11-05 15:55:00,30.6,30.63,30.59,30.62,420255.0,26.4599,26.4858,26.4512,26.4772,420255.0
2018-11-06 09:30:00,30.56,30.63,30.43,30.47,131262.0,26.4253,26.4858,26.3129,26.3475,131262.0
2018-11-06 09:35:00,30.47,30.69,30.43,30.66,192887.0,26.3475,26.5377,26.3129,26.5117,192887.0
2018-11-06 09:40:00,30.66,30.67,30.54,30.63,295354.0,26.5117,26.5204,26.408,26.4858,295354.0
2018-11-06 09:45:00,30.62,30.75,30.58,30.6,188356.0,26.4772,26.5896,26.4426,26.4599,188356.0
2018-11-06 09:50:00,30.6,30.67,30.57,30.64,81563.0,26.4599,26.5204,26.4339,26.4945,81563.0
2018-11-06 09:55:00,30.64,30.69,30.59,30.63,65974.0,26.4945,26.5377,26.4512,26.4858,65974.0
2018-11-06 10:00:00,30.63,30.65,30.55,30.56,97161.0,26.4858,26.5031,26.4166,26.4253,97161.0
2018-11-06 10:05:00,30.56,30.63,30.53,30.6,61414.0,26.4253,26.4858,26.3993,26.4599,61414.0
2018-11-06 10:10:00,30.6,30.62,30.53,30.59,70840.0,26.4599,26.4772,26.3993,26.4512,70840.0
2018-11-06 10:15:00,30.58,30.62,30.53,30.62,50200.0,26.4426,26.4772,26.3993,26.4772,50200.0
2018-11-06 10:20:00,30.62,30.75,30.61,30.71,56531.0,26.4772,26.5896,26.4685,26.555,56531.0
2018-11-06 10:25:00,30.72,30.74,30.68,30.71,42176.0,26.5636,26.5809,26.529,26.555,42176.0
2018-11-06 10:30:00,30.72,30.77,30.72,30.74,78669.0,26.5636,26.6069,26.5636,26.5809,78669.0
2018-11-06 10:35:00,30.74,30.82,30.73,30.81,47006.0,26.5809,26.6501,26.5723,26.6415,47006.0
2018-11-06 10:40:00,30.82,30.89,30.77,30.82,239653.0,26.6501,26.7106,26.6069,26.6501,239653.0
2018-11-06 10:45:00,30.81,30.88,30.8,30.87,88453.0,26.6415,26.702,26.6328,26.6933,88453.0
2018-11-06 10:50:00,30.86,30.87,30.84,30.84,44254.0,26.6847,26.6933,26.6674,26.6674,44254.0
2018-11-06 10:55:00,30.85,30.88,30.79,30.8,47602.0,26.676,26.702,26.6242,26.6328,47602.0
2018-11-06 11:00:00,30.81,30.87,30.77,30.77,61141.0,26.6415,26.6933,26.6069,26.6069,61141.0
2018-11-06 11:05:00,30.77,30.77,30.66,30.66,54760.0,26.6069,26.6069,26.5117,26.5117,54760.0
2018-11-06 11:10:00,30.67,30.67,30.57,30.63,43096.0,26.5204,26.5204,26.4339,26.4858,43096.0
2018-11-06 11:15:00,30.63,30.63,30.55,30.58,30575.0,26.4858,26.4858,26.4166,26.4426,30575.0
2018-11-06 11:20:00,30.59,30.62,30.58,30.59,20610.0,26.4512,26.4772,26.4426,26.4512,20610.0
2018-11-06 11:25:00,30.58,30.62,30.57,30.61,23070.0,26.4426,26.4772,26.4339,26.4685,23070.0
2018-11-06 11:30:00,30.6,30.61,30.52,30.57,31076.0,26.4599,26.4685,26.3907,26.4339,31076.0
2018-11-06 11:35:00,30.58,30.58,30.53,30.56,26833.0,26.4426,26.4426,26.3993,26.4253,26833.0
2018-11-06 11:40:00,30.56,30.56,30.48,30.52,38624.0,26.4253,26.4253,26.3561,26.3907,38624.0
2018-11-06 11:45:00,30.52,30.63,30.51,30.62,26261.0,26.3907,26.4858,26.382,26.4772,26261.0
2018-11-06 11:50:00,30.63,30.65,30.58,30.64,27247.0,26.4858,26.5031,26.4426,26.4945,27247.0
2018-11-06 11:55:00,30.64,30.69,30.63,30.66,29263.0,26.4945,26.5377,26.4858,26.5117,29263.0
2018-11-06 12:00:00,30.66,30.67,30.6,30.61,23261.0,26.5117,26.5204,26.4599,26.4685,23261.0
2018-11-06 12:05:00,30.62,30.63,30.59,30.6,21817.0,26.4772,26.4858,26.4512,26.4599,21817.0
2018-11-06 12:10:00,30.61,30.64,30.6,30.62,21244.0,26.4685,26.4945,26.4599,26.4772,21244.0
2018-11-06 12:15:00,30.62,30.64,30.62,30.64,18848.0,26.4772,26.4945,26.4772,26.4945,18848.0
2018-11-06 12:20:00,30.64,30.68,30.64,30.65,26274.0,26.4945,26.529,26.4945,26.5031,26274.0
2018-11-06 12:25:00,30.65,30.67,30.63,30.67,22596.0,26.5031,26.5204,26.4858,26.5204,22596.0
2018-11-06 12:30:00,30.67,30.75,30.67,30.74,32798.0,26.5204,26.5896,26.5204,26.5809,32798.0
2018-11-06 12:35:00,30.74,30.74,30.71,30.74,14651.0,26.5809,26.5809,26.555,26.5809,14651.0
2018-11-06 12:40:00,30.74,30.76,30.73,30.73,26435.0,26.5809,26.5982,26.5723,26.5723,26435.0
2018-11-06 12:45:00,30.74,30.76,30.69,30.69,27711.0,26.5809,26.5982,26.5377,26.5377,27711.0
2018-11-06 12:50:00,30.7,30.72,30.67,30.68,25015.0,26.5463,26.5636,26.5204,26.529,25015.0
2018-11-06 12:55:00,30.68,30.68,30.65,30.66,33292.0,26.529,26.529,26.5031,26.5117,33292.0
2018-11-06 13:00:00,30.66,30.69,30.65,30.67,20736.0,26.5117,26.5377,26.5031,26.5204,20736.0
2018-11-06 13:05:00,30.67,30.67,30.61,30.62,42402.0,26.5204,26.5204,26.4685,26.4772,42402.0
2018-11-06 13:10:00,30.63,30.64,30.59,30.6,24378.0,26.4858,26.4945,26.4512,26.4599,24378.0
2018-11-06 13:15:00,30.59,30.61,30.58,30.58,25298.0,26.4512,26.4685,26.4426,26.4426,25298.0
2018-11-06 13:20:00,30.58,30.59,30.56,30.57,11996.0,26.4426,26.4512,26.4253,26.4339,11996.0
2018-11-06 13:25:00,30.56,30.68,30.55,30.66,55891.0,26.4253,26.529,26.4166,26.5117,55891.0
2018-11-06 13:30:00,30.65,30.67,30.63,30.65,17789.0,26.5031,26.5204,26.4858,26.5031,17789.0
2018-11-06 13:35:00,30.66,30.66,30.63,30.64,22001.0,26.5117,26.5117,26.4858,26.4945,22001.0
2018-11-06 13:40:00,30.63,30.64,30.62,30.64,16090.0,26.4858,26.4945,26.4772,26.4945,16090.0
2018-11-06 13:45:00,30.63,30.72,30.63,30.71,60900.0,26.4858,26.5636,26.4858,26.555,60900.0
2018-11-06 13:50:00,30.72,30.72,30.69,30.7,55336.0,26.5636,26.5636,26.5377,26.5463,55336.0
2018-11-06 13:55:00,30.7,30.74,30.7,30.72,29749.0,26.5463,26.5809,26.5463,26.5636,29749.0
2018-11-06 14:00:00,30.72,30.8,30.7,30.8,81463.0,26.5636,26.6328,26.5463,26.6328,81463.0
2018-11-06 14:05:00,30.8,30.82,30.76,30.79,47877.0,26.6328,26.6501,26.5982,26.6242,47877.0
2018-11-06 14:10:00,30.79,30.8,30.76,30.77,35262.0,26.6242,26.6328,26.5982,26.6069,35262.0
2018-11-06 14:15:00,30.76,30.78,30.73,30.77,39564.0,26.5982,26.6155,26.5723,26.6069,39564.0
2018-11-06 14:20:00,30.77,30.82,30.77,30.82,21516.0,26.6069,26.6501,26.6069,26.6501,21516.0
2018-11-06 14:25:00,30.81,30.82,30.75,30.76,67653.0,26.6415,26.6501,26.5896,26.5982,67653.0
2018-11-06 14:30:00,30.77,30.77,30.69,30.76,47450.0,26.6069,26.6069,26.5377,26.5982,47450.0
2018-11-06 14:35:00,30.76,30.81,30.75,30.8,36738.0,26.5982,26.6415,26.5896,26.6328,36738.0
2018-11-06 14:40:00,30.8,30.8,30.76,30.76,39009.0,26.6328,26.6328,26.5982,26.5982,39009.0
2018-11-06 14:45:00,30.76,30.78,30.73,30.75,31782.0,26.5982,26.6155,26.5723,26.5896,31782.0
2018-11-06 14:50:00,30.76,30.77,30.71,30.73,42973.0,26.5982,26.6069,26.555,26.5723,42973.0
2018-11-06 14:55:00,30.72,30.74,30.71,30.71,28694.0,26.5636,26.5809,26.555,26.555,28694.0
2018-11-06 15:00:00,30.71,30.74,30.69,30.71,50131.0,26.555,26.5809,26.5377,26.555,50131.0
2018-11-06 15:05:00,30.71,30.76,30.71,30.76,34683.0,26.555,26.5982,26.555,26.5982,34683.0
2018-11-06 15:10:00,30.76,30.77,30.74,30.77,34029.0,26.5982,26.6069,26.5809,26.6069,34029.0
2018-11-06 15:15:00,30.77,30.77,30.74,30.75,40074.0,26.6069,26.6069,26.5809,26.5896,40074.0
2018-11-06 15:20:00,30.76,30.78,30.74,30.77,51738.0,26.5982,26.6155,26.5809,26.6069,51738.0
2018-11-06 15:25:00,30.76,30.78,30.73,30.75,45917.0,26.5982,26.6155,26.5723,26.5896,45917.0
2018-11-06 15:30:00,30.75,30.77,30.72,30.73,69033.0,26.5896,26.6069,26.5636,26.5723,69033.0
2018-11-06 15:35:00,30.73,30.77,30.72,30.76,50529.0,26.5723,26.6069,26.5636,26.5982,50529.0
2018-11-06 15:40:00,30.75,30.76,30.68,30.68,81791.0,26.5896,26.5982,26.529,26.529,81791.0
2018-11-06 15:45:00,30.68,30.73,30.66,30.69,200876.0,26.529,26.5723,26.5117,26.5377,200876.0
2018-11-06 15:50:00,30.68,30.79,30.68,30.78,153192.0,26.529,26.6242,26.529,26.6155,153192.0
2018-11-06 15:55:00,30.78,30.83,30.77,30.83,383212.0,26.6155,26.6587,26.6069,26.6587,383212.0
2018-11-07 09:30:00,31.0,31.28,30.94,31.15,242102.0,26.8057,27.0479,26.7539,26.9355,242102.0
2018-11-07 09:35:00,31.14,31.28,31.13,31.23,126706.0,26.9268,27.0479,26.9182,27.0046,126706.0
2018-11-07 09:40:00,31.24,31.25,31.1,31.13,122156.0,27.0133,27.0219,26.8922,26.9182,122156.0
2018-11-07 09:45:00,31.14,31.44,31.14,31.42,240447.0,26.9268,27.1862,26.9268,27.1689,240447.0
2018-11-07 09:50:00,31.41,31.43,31.28,31.33,61825.0,27.1603,27.1776,27.0479,27.0911,61825.0
2018-11-07 09:55:00,31.33,31.37,31.25,31.28,104630.0,27.0911,27.1257,27.0219,27.0479,104630.0
2018-11-07 10:00:00,31.28,31.3,31.15,31.17,145894.0,27.0479,27.0652,26.9355,26.9527,145894.0
2018-11-07 10:05:00,31.16,31.18,31.07,31.12,106038.0,26.9441,26.9614,26.8663,26.9095,106038.0
2018-11-07 10:10:00,31.11,31.3,31.11,31.29,175406.0,26.9009,27.0652,26.9009,27.0565,175406.0
2018-11-07 10:15:00,31.29,31.31,31.21,31.25,59911.0,27.0565,27.0738,26.9873,27.0219,59911.0
2018-11-07 10:20:00,31.25,31.29,31.19,31.22,70719.0,27.0219,27.0565,26.97,26.996,70719.0
2018-11-07 10:25:00,31.21,31.28,31.19,31.23,46202.0,26.9873,27.0479,26.97,27.0046,46202.0
2018-11-07 10:30:00,31.24,31.42,31.22,31.41,172196.0,27.0133,27.1689,26.996,27.1603,172196.0
2018-11-07 10:35:00,31.41,31.42,31.34,31.38,71693.0,27.1603,27.1689,27.0997,27.1343,71693.0
2018-11-07 10:40:00,31.38,31.4,31.33,31.39,56843.0,27.1343,27.1516,27.0911,27.143,56843.0
2018-11-07 10:45:00,31.4,31.4,31.33,31.37,49990.0,27.1516,27.1516,27.0911,27.1257,49990.0
2018-11-07 10:50:00,31.38,31.43,31.35,31.41,61369.0,27.1343,27.1776,27.1084,27.1603,61369.0
2018-11-07 10:55:00,31.41,31.48,31.39,31.48,75646.0,27.1603,27.2208,27.143,27.2208,75646.0
2018-11-07 11:00:00,31.47,31.5,31.43,31.48,103953.0,27.2122,27.2381,27.1776,27.2208,103953.0
2018-11-07 11:05:00,31.48,31.59,31.47,31.52,42765.0,27.2208,27.3159,27.2122,27.2554,42765.0
2018-11-07 11:10:00,31.52,31.54,31.46,31.49,33858.0,27.2554,27.2727,27.2035,27.2295,33858.0
2018-11-07 11:15:00,31.49,31.54,31.49,31.49,34807.0,27.2295,27.2727,27.2295,27.2295,34807.0
2018-11-07 11:20:00,31.49,31.49,31.45,31.48,56688.0,27.2295,27.2295,27.1949,27.2208,56688.0
2018-11-07 11:25:00,31.48,31.51,31.46,31.51,46726.0,27.2208,27.2467,27.2035,27.2467,46726.0
2018-11-07 11:30:00,31.51,31.59,31.51,31.57,53664.0,27.2467,27.3159,27.2467,27.2986,53664.0
2018-11-07 11:35:00,31.56,31.65,31.51,31.65,172093.0,27.29,27.3678,27.2467,27.3678,172093.0
2018-11-07 11:40:00,31.65,31.75,31.59,31.64,291218.0,27.3678,27.4543,27.3159,27.3592,291218.0
2018-11-07 11:45:00,31.64,31.67,31.61,31.62,31490.0,27.3592,27.3851,27.3332,27.3419,31490.0
2018-11-07 11:50:00,31.63,31.69,31.61,31.68,46709.0,27.3505,27.4024,27.3332,27.3937,46709.0
2018-11-07 11:55:00,31.68,31.7,31.62,31.66,62896.0,27.3937,27.411,27.3419,27.3765,62896.0
2018-11-07 12:00:00,31.67,31.71,31.67,31.71,98389.0,27.3851,27.4197,27.3851,27.4197,98389.0
2018-11-07 12:05:00,31.7,31.71,31.67,31.69,57013.0,27.411,27.4197,27.3851,27.4024,57013.0
2018-11-07 12:10:00,31.69,31.7,31.62,31.62,60458.0,27.4024,27.411,27.3419,27.3419,60458.0
2018-11-07 12:15:00,31.61,31.62,31.48,31.48,62448.0,27.3332,27.3419,27.2208,27.2208,62448.0
2018-11-07 12:20:00,31.49,31.51,31.48,31.49,66900.0,27.2295,27.2467,27.2208,27.2295,66900.0
2018-11-07 12:25:00,31.5,31.52,31.43,31.44,53877.0,27.2381,27.2554,27.1776,27.1862,53877.0
2018-11-07 12:30:00,31.44,31.49,31.42,31.48,53444.0,27.1862,27.2295,27.1689,27.2208,53444.0
2018-11-07 12:35:00,31.48,31.6,31.48,31.58,88731.0,27.2208,27.3246,27.2208,27.3073,88731.0
2018-11-07 12:40:00,31.59,31.67,31.58,31.67,85507.0,27.3159,27.3851,27.3073,27.3851,85507.0
2018-11-07 12:45:00,31.66,31.72,31.65,31.66,73444.0,27.3765,27.4283,27.3678,27.3765,73444.0
2018-11-07 12:50:00,31.65,31.67,31.59,31.6,121178.0,27.3678,27.3851,27.3159,27.3246,121178.0
2018-11-07 12:55:00,31.6,31.63,31.53,31.57,32702.0,27.3246,27.3505,27.264,27.2986,32702.0
2018-11-07 13:00:00,31.56,31.59,31.55,31.56,26535.0,27.29,27.3159,27.2813,27.29,26535.0
2018-11-07 13:05:00,31.56,31.59,31.54,31.57,35276.0,27.29,27.3159,27.2727,27.2986,35276.0
2018-11-07 13:10:00,31.56,31.6,31.53,31.54,28566.0,27.29,27.3246,27.264,27.2727,28566.0
2018-11-07 13:15:00,31.53,31.57,31.51,31.56,36012.0,27.264,27.2986,27.2467,27.29,36012.0
2018-11-07 13:20:00,31.56,31.66,31.56,31.64,44165.0,27.29,27.3765,27.29,27.3592,44165.0
2018-11-07 13:25:00,31.63,31.68,31.6,31.61,31762.0,27.3505,27.3937,27.3246,27.3332,31762.0
2018-11-07 13:30:00,31.61,31.61,31.52,31.54,39657.0,27.3332,27.3332,27.2554,27.2727,39657.0
2018-11-07 13:35:00,31.54,31.55,31.51,31.51,24236.0,27.2727,27.2813,27.2467,27.2467,24236.0
2018-11-07 13:40:00,31.51,31.52,31.46,31.48,43813.0,27.2467,27.2554,27.2035,27.2208,43813.0
2018-11-07 13:45:00,31.48,31.5,31.45,31.46,40590.0,27.2208,27.2381,27.1949,27.2035,40590.0
2018-11-07 13:50:00,31.46,31.47,31.42,31.42,30713.0,27.2035,27.2122,27.1689,27.1689,30713.0
2018-11-07 13:55:00,31.43,31.44,31.4,31.42,38381.0,27.1776,27.1862,27.1516,27.1689,38381.0
2018-11-07 14:00:00,31.41,31.48,31.39,31.42,58290.0,27.1603,27.2208,27.143,27.1689,58290.0
2018-11-07 14:05:00,31.43,31.49,31.41,31.46,162001.0,27.1776,27.2295,27.1603,27.2035,162001.0
2018-11-07 14:10:00,31.46,31.5,31.44,31.45,51097.0,27.2035,27.2381,27.1862,27.1949,51097.0
2018-11-07 14:15:00,31.45,31.45,31.37,31.37,45270.0,27.1949,27.1949,27.1257,27.1257,45270.0
2018-11-07 14:20:00,31.37,31.44,31.36,31.43,194662.0,27.1257,27.1862,27.117,27.1776,194662.0
2018-11-07 14:25:00,31.44,31.44,31.38,31.41,80919.0,27.1862,27.1862,27.1343,27.1603,80919.0
2018-11-07 14:30:00,31.41,31.46,31.39,31.41,67048.0,27.1603,27.2035,27.143,27.1603,67048.0
2018-11-07 14:35:00,31.42,31.45,31.4,31.42,35760.0,27.1689,27.1949,27.1516,27.1689,35760.0
2018-11-07 14:40:00,31.42,31.44,31.37,31.37,30260.0,27.1689,27.1862,27.1257,27.1257,30260.0
2018-11-07 14:45:00,31.38,31.38,31.3,31.33,38997.0,27.1343,27.1343,27.0652,27.0911,38997.0
2018-11-07 14:50:00,31.34,31.39,31.32,31.34,36179.0,27.0997,27.143,27.0825,27.0997,36179.0
2018-11-07 14:55:00,31.34,31.38,31.34,31.37,43776.0,27.0997,27.1343,27.0997,27.1257,43776.0
2018-11-07 15:00:00,31.37,31.39,31.33,31.34,28916.0,27.1257,27.143,27.0911,27.0997,28916.0
2018-11-07 15:05:00,31.34,31.38,31.33,31.35,35660.0,27.0997,27.1343,27.0911,27.1084,35660.0
2018-11-07 15:10:00,31.35,31.45,31.35,31.43,40611.0,27.1084,27.1949,27.1084,27.1776,40611.0
2018-11-07 15:15:00,31.42,31.43,31.38,31.41,33958.0,27.1689,27.1776,27.1343,27.1603,33958.0
2018-11-07 15:20:00,31.41,31.42,31.39,31.42,33381.0,27.1603,27.1689,27.143,27.1689,33381.0
2018-11-07 15:25:00,31.42,31.46,31.39,31.39,61719.0,27.1689,27.2035,27.143,27.143,61719.0
2018-11-07 15:30:00,31.4,31.41,31.37,31.38,89921.0,27.1516,27.1603,27.1257,27.1343,89921.0
2018-11-07 15:35:00,31.38,31.39,31.35,31.37,80523.0,27.1343,27.143,27.1084,27.1257,80523.0
2018-11-07 15:40:00,31.36,31.38,31.34,31.34,66682.0,27.117,27.1343,27.0997,27.0997,66682.0
2018-11-07 15:45:00,31.34,31.38,31.28,31.31,221156.0,27.0997,27.1343,27.0479,27.0738,221156.0
2018-11-07 15:50:00,31.32,31.38,31.31,31.37,175567.0,27.0825,27.1343,27.0738,27.1257,175567.0
2018-11-07 15:55:00,31.38,31.39,31.32,31.33,408172.0,27.1343,27.143,27.0825,27.0911,408172.0
2018-11-08 09:30:00,31.31,31.43,31.29,31.4,108447.0,27.0738,27.1776,27.0565,27.1516,108447.0
2018-11-08 09:35:00,31.4,31.48,31.24,31.25,79720.0,27.1516,27.2208,27.0133,27.0219,79720.0
2018-11-08 09:40:00,31.25,31.33,31.16,31.19,74542.0,27.0219,27.0911,26.9441,26.97,74542.0
2018-11-08 09:45:00,31.19,31.24,31.15,31.19,41907.0,26.97,27.0133,26.9355,26.97,41907.0
2018-11-08 09:50:00,31.18,31.36,31.15,31.33,84028.0,26.9614,27.117,26.9355,27.0911,84028.0
2018-11-08 09:55:00,31.33,31.38,31.28,31.34,60442.0,27.0911,27.1343,27.0479,27.0997,60442.0
2018-11-08 10:00:00,31.34,31.42,31.24,31.31,408755.0,27.0997,27.1689,27.0133,27.0738,408755.0
2018-11-08 10:05:00,31.32,31.36,31.31,31.34,51385.0,27.0825,27.117,27.0738,27.0997,51385.0
2018-11-08 10:10:00,31.34,31.35,31.26,31.27,46100.0,27.0997,27.1084,27.0306,27.0392,46100.0
2018-11-08 10:15:00,31.28,31.37,31.28,31.34,75695.0,27.0479,27.1257,27.0479,27.0997,75695.0
2018-11-08 10:20:00,31.34,31.39,31.27,31.37,88160.0,27.0997,27.143,27.0392,27.1257,88160.0
2018-11-08 10:25:00,31.36,31.39,31.3,31.31,85572.0,27.117,27.143,27.0652,27.0738,85572.0
2018-11-08 10:30:00,31.32,31.4,31.31,31.38,39914.0,27.0825,27.1516,27.0738,27.1343,39914.0
2018-11-08 10:35:00,31.39,31.42,31.34,31.4,59711.0,27.143,27.1689,27.0997,27.1516,59711.0
2018-11-08 10:40:00,31.39,31.46,31.38,31.4,117736.0,27.143,27.2035,27.1343,27.1516,117736.0
2018-11-08 10:45:00,31.4,31.48,31.38,31.4,35841.0,27.1516,27.2208,27.1343,27.1516,35841.0
2018-11-08 10:50:00,31.4,31.43,31.35,31.41,50975.0,27.1516,27.1776,27.1084,27.1603,50975.0
2018-11-08 10:55:00,31.42,31.47,31.41,31.44,33069.0,27.1689,27.2122,27.1603,27.1862,33069.0
2018-11-08 11:00:00,31.44,31.44,31.31,31.31,37010.0,27.1862,27.1862,27.0738,27.0738,37010.0
2018-11-08 11:05:00,31.32,31.44,31.31,31.39,38590.0,27.0825,27.1862,27.0738,27.143,38590.0
2018-11-08 11:10:00,31.39,31.43,31.37,31.37,34410.0,27.143,27.1776,27.1257,27.1257,34410.0
2018-11-08 11:15:00,31.38,31.45,31.36,31.43,33612.0,27.1343,27.1949,27.117,27.1776,33612.0
2018-11-08 11:20:00,31.43,31.47,31.42,31.44,43638.0,27.1776,27.2122,27.1689,27.1862,43638.0
2018-11-08 11:25:00,31.44,31.44,31.37,31.38,37030.0,27.1862,27.1862,27.1257,27.1343,37030.0
2018-11-08 11:30:00,31.38,31.45,31.37,31.42,23188.0,27.1343,27.1949,27.1257,27.1689,23188.0
2018-11-08 11:35:00,31.41,31.41,31.39,31.41,12593.0,27.1603,27.1603,27.143,27.1603,12593.0
2018-11-08 11:40:00,31.41,31.43,31.4,31.43,12119.0,27.1603,27.1776,27.1516,27.1776,12119.0
2018-11-08 11:45:00,31.43,31.47,31.43,31.45,16619.0,27.1776,27.2122,27.1776,27.1949,16619.0
2018-11-08 11:50:00,31.45,31.5,31.44,31.46,21137.0,27.1949,27.2381,27.1862,27.2035,21137.0
2018-11-08 11:55:00,31.45,31.5,31.44,31.49,14474.0,27.1949,27.2381,27.1862,27.2295,14474.0
2018-11-08 12:00:00,31.5,31.58,31.5,31.57,31559.0,27.2381,27.3073,27.2381,27.2986,31559.0
2018-11-08 12:05:00,31.58,31.59,31.53,31.53,10499.0,27.3073,27.3159,27.264,27.264,10499.0
2018-11-08 12:10:00,31.53,31.63,31.52,31.63,28968.0,27.264,27.3505,27.2554,27.3505,28968.0
2018-11-08 12:15:00,31.63,31.64,31.59,31.62,12835.0,27.3505,27.3592,27.3159,27.3419,12835.0
2018-11-08 12:20:00,31.61,31.62,31.51,31.54,28627.0,27.3332,27.3419,27.2467,27.2727,28627.0
2018-11-08 12:25:00,31.54,31.55,31.5,31.51,16175.0,27.2727,27.2813,27.2381,27.2467,16175.0
2018-11-08 12:30:00,31.5,31.55,31.48,31.49,26684.0,27.2381,27.2813,27.2208,27.2295,26684.0
2018-11-08 12:35:00,31.49,31.62,31.48,31.56,84080.0,27.2295,27.3419,27.2208,27.29,84080.0
2018-11-08 12:40:00,31.56,31.56,31.49,31.49,16077.0,27.29,27.29,27.2295,27.2295,16077.0
2018-11-08 12:45:00,31.49,31.49,31.42,31.42,8771.0,27.2295,27.2295,27.1689,27.1689,8771.0
2018-11-08 12:50:00,31.41,31.43,31.36,31.38,29359.0,27.1603,27.1776,27.117,27.1343,29359.0
2018-11-08 12:55:00,31.38,31.39,31.34,31.35,13323.0,27.1343,27.143,27.0997,27.1084,13323.0
2018-11-08 13:00:00,31.34,31.36,31.32,31.33,52948.0,27.0997,27.117,27.0825,27.0911,52948.0
2018-11-08 13:05:00,31.33,31.35,31.29,31.29,13283.0,27.0911,27.1084,27.0565,27.0565,13283.0
2018-11-08 13:10:00,31.3,31.3,31.26,31.27,33654.0,27.0652,27.0652,27.0306,27.0392,33654.0
2018-11-08 13:15:00,31.28,31.29,31.26,31.26,18090.0,27.0479,27.0565,27.0306,27.0306,18090.0
2018-11-08 13:20:00,31.26,31.27,31.23,31.26,40672.0,27.0306,27.0392,27.0046,27.0306,40672.0
2018-11-08 13:25:00,31.27,31.28,31.2,31.21,18063.0,27.0392,27.0479,26.9787,26.9873,18063.0
2018-11-08 13:30:00,31.21,31.27,31.19,31.25,37508.0,26.9873,27.0392,26.97,27.0219,37508.0
2018-11-08 13:35:00,31.25,31.26,31.2,31.2,42139.0,27.0219,27.0306,26.9787,26.9787,42139.0
2018-11-08 13:40:00,31.2,31.21,31.15,31.15,27386.0,26.9787,26.9873,26.9355,26.9355,27386.0
2018-11-08 13:45:00,31.16,31.18,31.14,31.14,40728.0,26.9441,26.9614,26.9268,26.9268,40728.0
2018-11-08 13:50:00,31.15,31.18,31.13,31.18,20701.0,26.9355,26.9614,26.9182,26.9614,20701.0
2018-11-08 13:55:00,31.17,31.23,31.17,31.21,26326.0,26.9527,27.0046,26.9527,26.9873,26326.0
2018-11-08 14:00:00,31.21,31.25,31.15,31.17,43697.0,26.9873,27.0219,26.9355,26.9527,43697.0
2018-11-08 14:05:00,31.16,31.27,31.16,31.25,42707.0,26.9441,27.0392,26.9441,27.0219,42707.0
2018-11-08 14:10:00,31.25,31.28,31.21,31.24,47942.0,27.0219,27.0479,26.9873,27.0133,47942.0
2018-11-08 14:15:00,31.24,31.26,31.2,31.21,41397.0,27.0133,27.0306,26.9787,26.9873,41397.0
2018-11-08 14:20:00,31.2,31.26,31.2,31.23,30320.0,26.9787,27.0306,26.9787,27.0046,30320.0
2018-11-08 14:25:00,31.23,31.23,31.17,31.19,34591.0,27.0046,27.0046,26.9527,26.97,34591.0
2018-11-08 14:30:00,31.19,31.2,31.14,31.15,42558.0,26.97,26.9787,26.9268,26.9355,42558.0
2018-11-08 14:35:00,31.15,31.21,31.13,31.14,32526.0,26.9355,26.9873,26.9182,26.9268,32526.0
2018-11-08 14:40:00,31.13,31.17,31.11,31.17,34487.0,26.9182,26.9527,26.9009,26.9527,34487.0
2018-11-08 14:45:00,31.16,31.21,31.15,31.19,27801.0,26.9441,26.9873,26.9355,26.97,27801.0
2018-11-08 14:50:00,31.19,31.21,31.17,31.18,22147.0,26.97,26.9873,26.9527,26.9614,22147.0
2018-11-08 14:55:00,31.18,31.25,31.18,31.22,33176.0,26.9614,27.0219,26.9614,26.996,33176.0
2018-11-08 15:00:00,31.22,31.22,31.15,31.19,57655.0,26.996,26.996,26.9355,26.97,57655.0
2018-11-08 15:05:00,31.19,31.24,31.19,31.22,38805.0,26.97,27.0133,26.97,26.996,38805.0
2018-11-08 15:10:00,31.22,31.27,31.22,31.24,61616.0,26.996,27.0392,26.996,27.0133,61616.0
2018-11-08 15:15:00,31.24,31.27,31.22,31.24,33511.0,27.0133,27.0392,26.996,27.0133,33511.0
2018-11-08 15:20:00,31.23,31.25,31.21,31.23,33347.0,27.0046,27.0219,26.9873,27.0046,33347.0
2018-11-08 15:25:00,31.23,31.24,31.19,31.19,54804.0,27.0046,27.0133,26.97,26.97,54804.0
2018-11-08 15:30:00,31.2,31.24,31.19,31.22,88618.0,26.9787,27.0133,26.97,26.996,88618.0
2018-11-08 15:35:00,31.23,31.24,31.2,31.21,72087.0,27.0046,27.0133,26.9787,26.9873,72087.0
2018-11-08 15:40:00,31.21,31.22,31.19,31.22,52258.0,26.9873,26.996,26.97,26.996,52258.0
2018-11-08 15:45:00,31.21,31.27,31.21,31.27,110982.0,26.9873,27.0392,26.9873,27.0392,110982.0
2018-11-08 15:50:00,31.27,31.33,31.26,31.33,112800.0,27.0392,27.0911,27.0306,27.0911,112800.0
2018-11-08 15:55:00,31.33,31.35,31.3,31.35,272044.0,27.0911,27.1084,27.0652,27.1084,272044.0
2018-11-09 09:30:00,31.29,31.47,31.21,31.38,92827.0,27.0565,27.2122,26.9873,27.1343,92827.0
2018-11-09 09:35:00,31.38,31.62,31.36,31.44,98818.0,27.1343,27.3419,27.117,27.1862,98818.0
2018-11-09 09:40:00,31.44,31.54,31.44,31.52,43387.0,27.1862,27.2727,27.1862,27.2554,43387.0
2018-11-09 09:45:00,31.51,31.51,31.35,31.36,112885.0,27.2467,27.2467,27.1084,27.117,112885.0
2018-11-09 09:50:00,31.36,31.4,31.28,31.3,127083.0,27.117,27.1516,27.0479,27.0652,127083.0
2018-11-09 09:55:00,31.31,31.42,31.26,31.42,65752.0,27.0738,27.1689,27.0306,27.1689,65752.0
2018-11-09 10:00:00,31.42,31.45,31.33,31.39,171967.0,27.1689,27.1949,27.0911,27.143,171967.0
2018-11-09 10:05:00,31.39,31.47,31.33,31.46,64517.0,27.143,27.2122,27.0911,27.2035,64517.0
2018-11-09 10:10:00,31.46,31.5,31.38,31.42,64924.0,27.2035,27.2381,27.1343,27.1689,64924.0
2018-11-09 10:15:00,31.41,31.44,31.35,31.43,129094.0,27.1603,27.1862,27.1084,27.1776,129094.0
2018-11-09 10:20:00,31.43,31.53,31.37,31.53,205826.0,27.1776,27.264,27.1257,27.264,205826.0
2018-11-09 10:25:00,31.53,31.56,31.39,31.4,130053.0,27.264,27.29,27.143,27.1516,130053.0
2018-11-09 10:30:00,31.4,31.44,31.37,31.43,58433.0,27.1516,27.1862,27.1257,27.1776,58433.0
2018-11-09 10:35:00,31.44,31.46,31.38,31.45,55896.0,27.1862,27.2035,27.1343,27.1949,55896.0
2018-11-09 10:40:00,31.45,31.51,31.41,31.46,81934.0,27.1949,27.2467,27.1603,27.2035,81934.0
2018-11-09 10:45:00,31.46,31.48,31.4,31.4,34699.0,27.2035,27.2208,27.1516,27.1516,34699.0
2018-11-09 10:50:00,31.4,31.4,31.3,31.33,36095.0,27.1516,27.1516,27.0652,27.0911,36095.0
2018-11-09 10:55:00,31.33,31.41,31.33,31.41,43086.0,27.0911,27.1603,27.0911,27.1603,43086.0
2018-11-09 11:00:00,31.43,31.5,31.4,31.46,49045.0,27.1776,27.2381,27.1516,27.2035,49045.0
2018-11-09 11:05:00,31.47,31.53,31.43,31.52,61641.0,27.2122,27.264,27.1776,27.2554,61641.0
2018-11-09 11:10:00,31.51,31.54,31.5,31.54,44410.0,27.2467,27.2727,27.2381,27.2727,44410.0
2018-11-09 11:15:00,31.52,31.56,31.5,31.53,38317.0,27.2554,27.29,27.2381,27.264,38317.0
2018-11-09 11:20:00,31.53,31.71,31.51,31.71,69315.0,27.264,27.4197,27.2467,27.4197,69315.0
2018-11-09 11:25:00,31.71,31.72,31.64,31.72,38996.0,27.4197,27.4283,27.3592,27.4283,38996.0
2018-11-09 11:30:00,31.71,31.72,31.62,31.63,63380.0,27.4197,27.4283,27.3419,27.3505,63380.0
2018-11-09 11:35:00,31.63,31.74,31.63,31.71,104102.0,27.3505,27.4456,27.3505,27.4197,104102.0
2018-11-09 11:40:00,31.71,31.72,31.55,31.59,72849.0,27.4197,27.4283,27.2813,27.3159,72849.0
2018-11-09 11:45:00,31.58,31.6,31.53,31.55,31721.0,27.3073,27.3246,27.264,27.2813,31721.0
2018-11-09 11:50:00,31.56,31.56,31.52,31.54,24843.0,27.29,27.29,27.2554,27.2727,24843.0
2018-11-09 11:55:00,31.55,31.58,31.48,31.52,47312.0,27.2813,27.3073,27.2208,27.2554,47312.0
2018-11-09 12:00:00,31.52,31.58,31.5,31.53,87362.0,27.2554,27.3073,27.2381,27.264,87362.0
2018-11-09 12:05:00,31.53,31.53,31.48,31.53,42148.0,27.264,27.264,27.2208,27.264,42148.0
2018-11-09 12:10:00,31.52,31.53,31.46,31.48,28708.0,27.2554,27.264,27.2035,27.2208,28708.0
2018-11-09 12:15:00,31.48,31.48,31.42,31.46,37186.0,27.2208,27.2208,27.1689,27.2035,37186.0
2018-11-09 12:20:00,31.46,31.5,31.43,31.5,41474.0,27.2035,27.2381,27.1776,27.2381,41474.0
2018-11-09 12:25:00,31.5,31.57,31.48,31.54,344869.0,27.2381,27.2986,27.2208,27.2727,344869.0
2018-11-09 12:30:00,31.54,31.6,31.46,31.59,78656.0,27.2727,27.3246,27.2035,27.3159,78656.0
2018-11-09 12:35:00,31.6,31.62,31.56,31.58,30587.0,27.3246,27.3419,27.29,27.3073,30587.0
2018-11-09 12:40:00,31.57,31.58,31.54,31.56,26847.0,27.2986,27.3073,27.2727,27.29,26847.0
2018-11-09 12:45:00,31.57,31.58,31.52,31.55,25950.0,27.2986,27.3073,27.2554,27.2813,25950.0
2018-11-09 12:50:00,31.55,31.55,31.51,31.54,20855.0,27.2813,27.2813,27.2467,27.2727,20855.0
2018-11-09 12:55:00,31.53,31.53,31.46,31.46,14640.0,27.264,27.264,27.2035,27.2035,14640.0
2018-11-09 13:00:00,31.46,31.5,31.43,31.48,33436.0,27.2035,27.2381,27.1776,27.2208,33436.0
2018-11-09 13:05:00,31.48,31.52,31.46,31.49,36453.0,27.2208,27.2554,27.2035,27.2295,36453.0
2018-11-09 13:10:00,31.49,31.49,31.45,31.46,70711.0,27.2295,27.2295,27.1949,27.2035,70711.0
2018-11-09 13:15:00,31.47,31.47,31.45,31.46,10414.0,27.2122,27.2122,27.1949,27.2035,10414.0
2018-11-09 13:20:00,31.46,31.5,31.44,31.49,18966.0,27.2035,27.2381,27.1862,27.2295,18966.0
2018-11-09 13:25:00,31.49,31.51,31.47,31.51,33884.0,27.2295,27.2467,27.2122,27.2467,33884.0
2018-11-09 13:30:00,31.5,31.5,31.39,31.4,42103.0,27.2381,27.2381,27.143,27.1516,42103.0
2018-11-09 13:35:00,31.4,31.43,31.4,31.42,16032.0,27.1516,27.1776,27.1516,27.1689,16032.0
2018-11-09 13:40:00,31.41,31.43,31.33,31.33,44086.0,27.1603,27.1776,27.0911,27.0911,44086.0
2018-11-09 13:45:00,31.33,31.34,31.2,31.22,61976.0,27.0911,27.0997,26.9787,26.996,61976.0
2018-11-09 13:50:00,31.22,31.26,31.2,31.24,65762.0,26.996,27.0306,26.9787,27.0133,65762.0
2018-11-09 13:55:00,31.24,31.24,31.14,31.16,56124.0,27.0133,27.0133,26.9268,26.9441,56124.0
2018-11-09 14:00:00,31.17,31.17,31.07,31.11,101863.0,26.9527,26.9527,26.8663,26.9009,101863.0
2018-11-09 14:05:00,31.11,31.12,31.03,31.03,42326.0,26.9009,26.9095,26.8317,26.8317,42326.0
2018-11-09 14:10:00,31.03,31.06,30.97,31.05,46169.0,26.8317,26.8576,26.7798,26.849,46169.0
2018-11-09 14:15:00,31.05,31.1,31.03,31.07,29546.0,26.849,26.8922,26.8317,26.8663,29546.0
2018-11-09 14:20:00,31.06,31.11,31.04,31.06,47518.0,26.8576,26.9009,26.8403,26.8576,47518.0
2018-11-09 14:25:00,31.05,31.11,31.04,31.08,31095.0,26.849,26.9009,26.8403,26.8749,31095.0
2018-11-09 14:30:00,31.08,31.17,31.07,31.17,36801.0,26.8749,26.9527,26.8663,26.9527,36801.0
2018-11-09 14:35:00,31.17,31.18,31.14,31.17,51074.0,26.9527,26.9614,26.9268,26.9527,51074.0
2018-11-09 14:40:00,31.17,31.2,31.15,31.18,27432.0,26.9527,26.9787,26.9355,26.9614,27432.0
2018-11-09 14:45:00,31.18,31.2,31.15,31.18,35257.0,26.9614,26.9787,26.9355,26.9614,35257.0
2018-11-09 14:50:00,31.19,31.26,31.18,31.24,30922.0,26.97,27.0306,26.9614,27.0133,30922.0
2018-11-09 14:55:00,31.24,31.33,31.24,31.33,62045.0,27.0133,27.0911,27.0133,27.0911,62045.0
2018-11-09 15:00:00,31.33,31.34,31.3,31.33,46223.0,27.0911,27.0997,27.0652,27.0911,46223.0
2018-11-09 15:05:00,31.32,31.34,31.23,31.31,48645.0,27.0825,27.0997,27.0046,27.0738,48645.0
2018-11-09 15:10:00,31.32,31.36,31.28,31.35,31529.0,27.0825,27.117,27.0479,27.1084,31529.0
2018-11-09 15:15:00,31.35,31.38,31.3,31.33,62669.0,27.1084,27.1343,27.0652,27.0911,62669.0
2018-11-09 15:20:00,31.34,31.4,31.29,31.37,43289.0,27.0997,27.1516,27.0565,27.1257,43289.0
2018-11-09 15:25:00,31.36,31.37,31.3,31.33,38999.0,27.117,27.1257,27.0652,27.0911,38999.0
2018-11-09 15:30:00,31.34,31.39,31.33,31.36,72890.0,27.0997,27.143,27.0911,27.117,72890.0
2018-11-09 15:35:00,31.36,31.4,31.34,31.39,46053.0,27.117,27.1516,27.0997,27.143,46053.0
2018-11-09 15:40:00,31.38,31.45,31.38,31.43,72132.0,27.1343,27.1949,27.1343,27.1776,72132.0
2018-11-09 15:45:00,31.44,31.47,31.33,31.34,95573.0,27.1862,27.2122,27.0911,27.0997,95573.0
2018-11-09 15:50:00,31.34,31.42,31.34,31.41,88618.0,27.0997,27.1689,27.0997,27.1603,88618.0
2018-11-09 15:55:00,31.42,31.43,31.39,31.4,411215.0,27.1689,27.1776,27.143,27.1516,411215.0
2018-11-12 09:30:00,31.07,31.82,31.07,31.69,370291.0,26.8663,27.5148,26.8663,27.4024,370291.0
2018-11-12 09:35:00,31.72,31.98,31.47,31.65,230542.0,27.4283,27.6532,27.2122,27.3678,230542.0
2018-11-12 09:40:00,31.63,31.76,31.58,31.6,73174.0,27.3505,27.4629,27.3073,27.3246,73174.0
2018-11-12 09:45:00,31.59,31.6,31.44,31.48,95294.0,27.3159,27.3246,27.1862,27.2208,95294.0
2018-11-12 09:50:00,31.48,31.51,31.42,31.46,87542.0,27.2208,27.2467,27.1689,27.2035,87542.0
2018-11-12 09:55:00,31.46,31.51,31.39,31.4,83144.0,27.2035,27.2467,27.143,27.1516,83144.0
2018-11-12 10:00:00,31.4,31.48,31.4,31.48,34507.0,27.1516,27.2208,27.1516,27.2208,34507.0
2018-11-12 10:05:00,31.47,31.5,31.39,31.46,77410.0,27.2122,27.2381,27.143,27.2035,77410.0
2018-11-12 10:10:00,31.46,31.5,31.35,31.36,128925.0,27.2035,27.2381,27.1084,27.117,128925.0
2018-11-12 10:15:00,31.36,31.49,31.35,31.46,138754.0,27.117,27.2295,27.1084,27.2035,138754.0
2018-11-12 10:20:00,31.46,31.57,31.43,31.55,57980.0,27.2035,27.2986,27.1776,27.2813,57980.0
2018-11-12 10:25:00,31.55,31.68,31.55,31.67,29366.0,27.2813,27.3937,27.2813,27.3851,29366.0
2018-11-12 10:30:00,31.67,31.67,31.51,31.52,47721.0,27.3851,27.3851,27.2467,27.2554,47721.0
2018-11-12 10:35:00,31.52,31.54,31.47,31.52,41076.0,27.2554,27.2727,27.2122,27.2554,41076.0
2018-11-12 10:40:00,31.52,31.53,31.47,31.49,33801.0,27.2554,27.264,27.2122,27.2295,33801.0
2018-11-12 10:45:00,31.49,31.51,31.39,31.39,38527.0,27.2295,27.2467,27.143,27.143,38527.0
2018-11-12 10:50:00,31.39,31.42,31.38,31.4,17068.0,27.143,27.1689,27.1343,27.1516,17068.0
2018-11-12 10:55:00,31.4,31.41,31.36,31.4,17069.0,27.1516,27.1603,27.117,27.1516,17069.0
2018-11-12 11:00:00,31.4,31.4,31.36,31.39,61156.0,27.1516,27.1516,27.117,27.143,61156.0
2018-11-12 11:05:00,31.38,31.43,31.36,31.42,35584.0,27.1343,27.1776,27.117,27.1689,35584.0
2018-11-12 11:10:00,31.42,31.42,31.37,31.37,39491.0,27.1689,27.1689,27.1257,27.1257,39491.0
2018-11-12 11:15:00,31.37,31.37,31.26,31.3,113205.0,27.1257,27.1257,27.0306,27.0652,113205.0
2018-11-12 11:20:00,31.3,31.36,31.28,31.36,39109.0,27.0652,27.117,27.0479,27.117,39109.0
2018-11-12 11:25:00,31.35,31.36,31.31,31.33,107033.0,27.1084,27.117,27.0738,27.0911,107033.0
2018-11-12 11:30:00,31.32,31.33,31.22,31.29,49384.0,27.0825,27.0911,26.996,27.0565,49384.0
2018-11-12 11:35:00,31.3,31.31,31.19,31.2,22647.0,27.0652,27.0738,26.97,26.9787,22647.0
2018-11-12 11:40:00,31.2,31.23,31.15,31.18,57241.0,26.9787,27.0046,26.9355,26.9614,57241.0
2018-11-12 11:45:00,31.19,31.28,31.17,31.26,37570.0,26.97,27.0479,26.9527,27.0306,37570.0
2018-11-12 11:50:00,31.27,31.35,31.26,31.34,30891.0,27.0392,27.1084,27.0306,27.0997,30891.0
2018-11-12 11:55:00,31.34,31.38,31.34,31.36,26895.0,27.0997,27.1343,27.0997,27.117,26895.0
2018-11-12 12:00:00,31.36,31.38,31.34,31.36,25851.0,27.117,27.1343,27.0997,27.117,25851.0
2018-11-12 12:05:00,31.37,31.42,31.34,31.41,47962.0,27.1257,27.1689,27.0997,27.1603,47962.0
2018-11-12 12:10:00,31.42,31.49,31.4,31.48,39166.0,27.1689,27.2295,27.1516,27.2208,39166.0
2018-11-12 12:15:00,31.49,31.5,31.46,31.47,61401.0,27.2295,27.2381,27.2035,27.2122,61401.0
2018-11-12 12:20:00,31.48,31.5,31.45,31.5,74055.0,27.2208,27.2381,27.1949,27.2381,74055.0
2018-11-12 12:25:00,31.5,31.51,31.48,31.5,24572.0,27.2381,27.2467,27.2208,27.2381,24572.0
2018-11-12 12:30:00,31.5,31.5,31.46,31.46,81059.0,27.2381,27.2381,27.2035,27.2035,81059.0
2018-11-12 12:35:00,31.46,31.52,31.46,31.49,24449.0,27.2035,27.2554,27.2035,27.2295,24449.0
2018-11-12 12:40:00,31.49,31.53,31.47,31.52,30155.0,27.2295,27.264,27.2122,27.2554,30155.0
2018-11-12 12:45:00,31.52,31.52,31.49,31.51,17187.0,27.2554,27.2554,27.2295,27.2467,17187.0
2018-11-12 12:50:00,31.51,31.51,31.47,31.5,13397.0,27.2467,27.2467,27.2122,27.2381,13397.0
2018-11-12 12:55:00,31.49,31.51,31.47,31.48,17308.0,27.2295,27.2467,27.2122,27.2208,17308.0
2018-11-12 13:00:00,31.48,31.51,31.47,31.49,14780.0,27.2208,27.2467,27.2122,27.2295,14780.0
2018-11-12 13:05:00,31.5,31.5,31.48,31.5,27408.0,27.2381,27.2381,27.2208,27.2381,27408.0
2018-11-12 13:10:00,31.5,31.54,31.49,31.49,44927.0,27.2381,27.2727,27.2295,27.2295,44927.0
2018-11-12 13:15:00,31.48,31.49,31.41,31.42,21314.0,27.2208,27.2295,27.1603,27.1689,21314.0
2018-11-12 13:20:00,31.42,31.45,31.41,31.41,22597.0,27.1689,27.1949,27.1603,27.1603,22597.0
2018-11-12 13:25:00,31.42,31.47,31.41,31.43,23315.0,27.1689,27.2122,27.1603,27.1776,23315.0
2018-11-12 13:30:00,31.43,31.43,31.41,31.43,15797.0,27.1776,27.1776,27.1603,27.1776,15797.0
2018-11-12 13:35:00,31.43,31.44,31.41,31.42,16977.0,27.1776,27.1862,27.1603,27.1689,16977.0
2018-11-12 13:40:00,31.42,31.43,31.4,31.41,18252.0,27.1689,27.1776,27.1516,27.1603,18252.0
2018-11-12 13:45:00,31.4,31.46,31.39,31.45,20791.0,27.1516,27.2035,27.143,27.1949,20791.0
2018-11-12 13:50:00,31.44,31.48,31.43,31.44,41221.0,27.1862,27.2208,27.1776,27.1862,41221.0
2018-11-12 13:55:00,31.45,31.45,31.38,31.38,34268.0,27.1949,27.1949,27.1343,27.1343,34268.0
2018-11-12 14:00:00,31.37,31.47,31.37,31.46,38800.0,27.1257,27.2122,27.1257,27.2035,38800.0
2018-11-12 14:05:00,31.46,31.46,31.4,31.42,28182.0,27.2035,27.2035,27.1516,27.1689,28182.0
2018-11-12 14:10:00,31.42,31.43,31.38,31.4,49800.0,27.1689,27.1776,27.1343,27.1516,49800.0
2018-11-12 14:15:00,31.4,31.47,31.4,31.44,84687.0,27.1516,27.2122,27.1516,27.1862,84687.0
2018-11-12 14:20:00,31.44,31.48,31.44,31.47,80611.0,27.1862,27.2208,27.1862,27.2122,80611.0
2018-11-12 14:25:00,31.48,31.48,31.41,31.43,39031.0,27.2208,27.2208,27.1603,27.1776,39031.0
2018-11-12 14:30:00,31.43,31.45,31.4,31.4,47441.0,27.1776,27.1949,27.1516,27.1516,47441.0
2018-11-12 14:35:00,31.41,31.41,31.35,31.37,37313.0,27.1603,27.1603,27.1084,27.1257,37313.0
2018-11-12 14:40:00,31.38,31.4,31.35,31.39,25851.0,27.1343,27.1516,27.1084,27.143,25851.0
2018-11-12 14:45:00,31.39,31.42,31.38,31.41,56792.0,27.143,27.1689,27.1343,27.1603,56792.0
2018-11-12 14:50:00,31.41,31.42,31.36,31.38,36209.0,27.1603,27.1689,27.117,27.1343,36209.0
2018-11-12 14:55:00,31.38,31.38,31.32,31.33,44601.0,27.1343,27.1343,27.0825,27.0911,44601.0
2018-11-12 15:00:00,31.32,31.4,31.32,31.35,43378.0,27.0825,27.1516,27.0825,27.1084,43378.0
2018-11-12 15:05:00,31.35,31.37,31.34,31.37,40629.0,27.1084,27.1257,27.0997,27.1257,40629.0
2018-11-12 15:10:00,31.37,31.41,31.32,31.41,63146.0,27.1257,27.1603,27.0825,27.1603,63146.0
2018-11-12 15:15:00,31.4,31.45,31.39,31.45,144179.0,27.1516,27.1949,27.143,27.1949,144179.0
2018-11-12 15:20:00,31.45,31.49,31.42,31.42,45187.0,27.1949,27.2295,27.1689,27.1689,45187.0
2018-11-12 15:25:00,31.42,31.5,31.42,31.49,82130.0,27.1689,27.2381,27.1689,27.2295,82130.0
2018-11-12 15:30:00,31.49,31.5,31.39,31.4,71488.0,27.2295,27.2381,27.143,27.1516,71488.0
2018-11-12 15:35:00,31.4,31.41,31.38,31.39,58265.0,27.1516,27.1603,27.1343,27.143,58265.0
2018-11-12 15:40:00,31.38,31.42,31.32,31.38,194930.0,27.1343,27.1689,27.0825,27.1343,194930.0
2018-11-12 15:45:00,31.38,31.43,31.35,31.4,95705.0,27.1343,27.1776,27.1084,27.1516,95705.0
2018-11-12 15:50:00,31.4,31.4,31.31,31.31,156865.0,27.1516,27.1516,27.0738,27.0738,156865.0
2018-11-12 15:55:00,31.32,31.41,31.31,31.37,409938.0,27.0825,27.1603,27.0738,27.1257,409938.0
2018-11-13 09:30:00,31.28,31.63,31.25,31.54,141500.0,27.0479,27.3505,27.0219,27.2727,141500.0
2018-11-13 09:35:00,31.54,31.56,31.32,31.4,138555.0,27.2727,27.29,27.0825,27.1516,138555.0
2018-11-13 09:40:00,31.4,31.58,31.38,31.48,79249.0,27.1516,27.3073,27.1343,27.2208,79249.0
2018-11-13 09:45:00,31.48,31.59,31.46,31.56,33065.0,27.2208,27.3159,27.2035,27.29,33065.0
2018-11-13 09:50:00,31.57,31.64,31.53,31.53,49678.0,27.2986,27.3592,27.264,27.264,49678.0
2018-11-13 09:55:00,31.53,31.6,31.52,31.58,40215.0,27.264,27.3246,27.2554,27.3073,40215.0
2018-11-13 10:00:00,31.58,31.6,31.52,31.57,48408.0,27.3073,27.3246,27.2554,27.2986,48408.0
2018-11-13 10:05:00,31.57,31.57,31.46,31.48,40818.0,27.2986,27.2986,27.2035,27.2208,40818.0
2018-11-13 10:10:00,31.48,31.53,31.47,31.47,80101.0,27.2208,27.264,27.2122,27.2122,80101.0
2018-11-13 10:15:00,31.48,31.49,31.41,31.42,60561.0,27.2208,27.2295,27.1603,27.1689,60561.0
2018-11-13 10:20:00,31.41,31.41,31.25,31.29,50045.0,27.1603,27.1603,27.0219,27.0565,50045.0
2018-11-13 10:25:00,31.29,31.3,31.19,31.19,51534.0,27.0565,27.0652,26.97,26.97,51534.0
2018-11-13 10:30:00,31.19,31.22,31.14,31.18,40430.0,26.97,26.996,26.9268,26.9614,40430.0
2018-11-13 10:35:00,31.18,31.29,31.17,31.23,71100.0,26.9614,27.0565,26.9527,27.0046,71100.0
2018-11-13 10:40:00,31.24,31.32,31.21,31.27,38886.0,27.0133,27.0825,26.9873,27.0392,38886.0
2018-11-13 10:45:00,31.27,31.35,31.25,31.29,25243.0,27.0392,27.1084,27.0219,27.0565,25243.0
2018-11-13 10:50:00,31.29,31.29,31.18,31.23,43944.0,27.0565,27.0565,26.9614,27.0046,43944.0
2018-11-13 10:55:00,31.23,31.25,31.17,31.21,41424.0,27.0046,27.0219,26.9527,26.9873,41424.0
2018-11-13 11:00:00,31.21,31.31,31.18,31.29,52123.0,26.9873,27.0738,26.9614,27.0565,52123.0
2018-11-13 11:05:00,31.29,31.3,31.24,31.24,26926.0,27.0565,27.0652,27.0133,27.0133,26926.0
2018-11-13 11:10:00,31.24,31.34,31.24,31.31,67980.0,27.0133,27.0997,27.0133,27.0738,67980.0
2018-11-13 11:15:00,31.32,31.41,31.29,31.39,71833.0,27.0825,27.1603,27.0565,27.143,71833.0
2018-11-13 11:20:00,31.39,31.42,31.35,31.35,42402.0,27.143,27.1689,27.1084,27.1084,42402.0
2018-11-13 11:25:00,31.36,31.37,31.26,31.28,53135.0,27.117,27.1257,27.0306,27.0479,53135.0
2018-11-13 11:30:00,31.28,31.33,31.27,31.33,40273.0,27.0479,27.0911,27.0392,27.0911,40273.0
2018-11-13 11:35:00,31.33,31.36,31.26,31.26,159785.0,27.0911,27.117,27.0306,27.0306,159785.0
2018-11-13 11:40:00,31.27,31.27,31.21,31.21,56629.0,27.0392,27.0392,26.9873,26.9873,56629.0
2018-11-13 11:45:00,31.21,31.26,31.21,31.26,35500.0,26.9873,27.0306,26.9873,27.0306,35500.0
2018-11-13 11:50:00,31.26,31.32,31.21,31.21,63508.0,27.0306,27.0825,26.9873,26.9873,63508.0
2018-11-13 11:55:00,31.21,31.32,31.21,31.32,96106.0,26.9873,27.0825,26.9873,27.0825,96106.0
2018-11-13 12:00:00,31.32,31.34,31.28,31.31,54408.0,27.0825,27.0997,27.0479,27.0738,54408.0
2018-11-13 12:05:00,31.31,31.31,31.24,31.25,50964.0,27.0738,27.0738,27.0133,27.0219,50964.0
2018-11-13 12:10:00,31.25,31.28,31.24,31.28,56044.0,27.0219,27.0479,27.0133,27.0479,56044.0
2018-11-13 12:15:00,31.28,31.29,31.25,31.26,16425.0,27.0479,27.0565,27.0219,27.0306,16425.0
2018-11-13 12:20:00,31.27,31.27,31.15,31.19,44424.0,27.0392,27.0392,26.9355,26.97,44424.0
2018-11-13 12:25:00,31.2,31.24,31.2,31.22,25973.0,26.9787,27.0133,26.9787,26.996,25973.0
2018-11-13 12:30:00,31.22,31.3,31.21,31.3,44304.0,26.996,27.0652,26.9873,27.0652,44304.0
2018-11-13 12:35:00,31.3,31.3,31.27,31.28,25013.0,27.0652,27.0652,27.0392,27.0479,25013.0
2018-11-13 12:40:00,31.28,31.28,31.2,31.25,51210.0,27.0479,27.0479,26.9787,27.0219,51210.0
2018-11-13 12:45:00,31.24,31.34,31.24,31.32,33700.0,27.0133,27.0997,27.0133,27.0825,33700.0
2018-11-13 12:50:00,31.31,31.33,31.28,31.32,23470.0,27.0738,27.0911,27.0479,27.0825,23470.0
2018-11-13 12:55:00,31.32,31.35,31.3,31.35,27030.0,27.0825,27.1084,27.0652,27.1084,27030.0
2018-11-13 13:00:00,31.35,31.43,31.35,31.43,30448.0,27.1084,27.1776,27.1084,27.1776,30448.0
2018-11-13 13:05:00,31.43,31.45,31.42,31.44,17745.0,27.1776,27.1949,27.1689,27.1862,17745.0
2018-11-13 13:10:00,31.45,31.45,31.4,31.41,31920.0,27.1949,27.1949,27.1516,27.1603,31920.0
2018-11-13 13:15:00,31.41,31.43,31.39,31.41,21130.0,27.1603,27.1776,27.143,27.1603,21130.0
2018-11-13 13:20:00,31.42,31.42,31.38,31.41,25266.0,27.1689,27.1689,27.1343,27.1603,25266.0
2018-11-13 13:25:00,31.4,31.41,31.34,31.38,29924.0,27.1516,27.1603,27.0997,27.1343,29924.0
2018-11-13 13:30:00,31.39,31.45,31.38,31.45,34208.0,27.143,27.1949,27.1343,27.1949,34208.0
2018-11-13 13:35:00,31.44,31.49,31.42,31.49,65975.0,27.1862,27.2295,27.1689,27.2295,65975.0
2018-11-13 13:40:00,31.49,31.53,31.47,31.48,38701.0,27.2295,27.264,27.2122,27.2208,38701.0
2018-11-13 13:45:00,31.49,31.5,31.38,31.47,144400.0,27.2295,27.2381,27.1343,27.2122,144400.0
2018-11-13 13:50:00,31.48,31.54,31.47,31.54,40575.0,27.2208,27.2727,27.2122,27.2727,40575.0
2018-11-13 13:55:00,31.54,31.55,31.48,31.51,59504.0,27.2727,27.2813,27.2208,27.2467,59504.0
2018-11-13 14:00:00,31.5,31.52,31.44,31.46,28757.0,27.2381,27.2554,27.1862,27.2035,28757.0
2018-11-13 14:05:00,31.46,31.47,31.41,31.43,37901.0,27.2035,27.2122,27.1603,27.1776,37901.0
2018-11-13 14:10:00,31.44,31.45,31.38,31.39,42396.0,27.1862,27.1949,27.1343,27.143,42396.0
2018-11-13 14:15:00,31.39,31.39,31.33,31.36,40716.0,27.143,27.143,27.0911,27.117,40716.0
2018-11-13 14:20:00,31.35,31.37,31.3,31.36,51298.0,27.1084,27.1257,27.0652,27.117,51298.0
2018-11-13 14:25:00,31.36,31.39,31.34,31.38,30407.0,27.117,27.143,27.0997,27.1343,30407.0
2018-11-13 14:30:00,31.39,31.41,31.37,31.41,41879.0,27.143,27.1603,27.1257,27.1603,41879.0
2018-11-13 14:35:00,31.4,31.41,31.37,31.4,77145.0,27.1516,27.1603,27.1257,27.1516,77145.0
2018-11-13 14:40:00,31.41,31.41,31.35,31.39,71399.0,27.1603,27.1603,27.1084,27.143,71399.0
2018-11-13 14:45:00,31.4,31.44,31.37,31.43,59186.0,27.1516,27.1862,27.1257,27.1776,59186.0
2018-11-13 14:50:00,31.43,31.44,31.4,31.42,43134.0,27.1776,27.1862,27.1516,27.1689,43134.0
2018-11-13 14:55:00,31.43,31.46,31.41,31.42,37729.0,27.1776,27.2035,27.1603,27.1689,37729.0
2018-11-13 15:00:00,31.42,31.47,31.4,31.45,57479.0,27.1689,27.2122,27.1516,27.1949,57479.0
2018-11-13 15:05:00,31.45,31.45,31.34,31.36,45982.0,27.1949,27.1949,27.0997,27.117,45982.0
2018-11-13 15:10:00,31.36,31.36,31.24,31.26,57873.0,27.117,27.117,27.0133,27.0306,57873.0
2018-11-13 15:15:00,31.25,31.28,31.21,31.24,54671.0,27.0219,27.0479,26.9873,27.0133,54671.0
2018-11-13 15:20:00,31.25,31.25,31.19,31.22,65992.0,27.0219,27.0219,26.97,26.996,65992.0
2018-11-13 15:25:00,31.23,31.3,31.22,31.26,57507.0,27.0046,27.0652,26.996,27.0306,57507.0
2018-11-13 15:30:00,31.25,31.27,31.2,31.23,95252.0,27.0219,27.0392,26.9787,27.0046,95252.0
2018-11-13 15:35:00,31.23,31.33,31.22,31.31,103591.0,27.0046,27.0911,26.996,27.0738,103591.0
2018-11-13 15:40:00,31.3,31.34,31.29,31.34,123562.0,27.0652,27.0997,27.0565,27.0997,123562.0
2018-11-13 15:45:00,31.34,31.44,31.33,31.42,159169.0,27.0997,27.1862,27.0911,27.1689,159169.0
2018-11-13 15:50:00,31.42,31.45,31.41,31.42,159957.0,27.1689,27.1949,27.1603,27.1689,159957.0
2018-11-13 15:55:00,31.42,31.43,31.36,31.37,460736.0,27.1689,27.1776,27.117,27.1257,460736.0
2018-11-14 09:30:00,31.0,31.23,30.9,31.19,136431.0,26.9296,27.1294,26.8428,27.0947,136431.0
2018-11-14 09:35:00,31.2,31.21,31.04,31.12,48954.0,27.1034,27.1121,26.9644,27.0339,48954.0
2018-11-14 09:40:00,31.12,31.29,31.11,31.22,39225.0,27.0339,27.1816,27.0252,27.1208,39225.0
2018-11-14 09:45:00,31.22,31.29,31.19,31.21,43445.0,27.1208,27.1816,27.0947,27.1121,43445.0
2018-11-14 09:50:00,31.21,31.31,31.17,31.26,99629.0,27.1121,27.1989,27.0773,27.1555,99629.0
2018-11-14 09:55:00,31.26,31.27,31.2,31.21,65321.0,27.1555,27.1642,27.1034,27.1121,65321.0
2018-11-14 10:00:00,31.2,31.26,31.12,31.12,70076.0,27.1034,27.1555,27.0339,27.0339,70076.0
2018-11-14 10:05:00,31.13,31.14,31.02,31.03,62914.0,27.0426,27.0513,26.947,26.9557,62914.0
2018-11-14 10:10:00,31.03,31.08,31.0,31.04,44006.0,26.9557,26.9991,26.9296,26.9644,44006.0
2018-11-14 10:15:00,31.05,31.06,30.98,31.0,78348.0,26.9731,26.9818,26.9123,26.9296,78348.0
2018-11-14 10:20:00,31.0,31.03,30.93,30.94,100725.0,26.9296,26.9557,26.8688,26.8775,100725.0
2018-11-14 10:25:00,30.93,30.95,30.89,30.9,70928.0,26.8688,26.8862,26.8341,26.8428,70928.0
2018-11-14 10:30:00,30.89,30.92,30.82,30.83,66269.0,26.8341,26.8601,26.7733,26.782,66269.0
2018-11-14 10:35:00,30.83,30.88,30.83,30.85,95922.0,26.782,26.8254,26.782,26.7993,95922.0
2018-11-14 10:40:00,30.84,30.92,30.8,30.92,56607.0,26.7907,26.8601,26.7559,26.8601,56607.0
2018-11-14 10:45:00,30.93,30.94,30.86,30.86,52389.0,26.8688,26.8775,26.808,26.808,52389.0
2018-11-14 10:50:00,30.87,30.89,30.8,30.84,54399.0,26.8167,26.8341,26.7559,26.7907,54399.0
2018-11-14 10:55:00,30.85,30.88,30.81,30.82,50406.0,26.7993,26.8254,26.7646,26.7733,50406.0
2018-11-14 11:00:00,30.82,30.82,30.76,30.77,61328.0,26.7733,26.7733,26.7212,26.7298,61328.0
2018-11-14 11:05:00,30.77,30.81,30.73,30.8,56946.0,26.7298,26.7646,26.6951,26.7559,56946.0
2018-11-14 11:10:00,30.8,30.82,30.78,30.79,69795.0,26.7559,26.7733,26.7385,26.7472,69795.0
2018-11-14 11:15:00,30.79,30.81,30.77,30.79,60666.0,26.7472,26.7646,26.7298,26.7472,60666.0
2018-11-14 11:20:00,30.78,30.84,30.76,30.84,51500.0,26.7385,26.7907,26.7212,26.7907,51500.0
2018-11-14 11:25:00,30.84,30.89,30.78,30.8,46238.0,26.7907,26.8341,26.7385,26.7559,46238.0
2018-11-14 11:30:00,30.8,30.84,30.79,30.82,26438.0,26.7559,26.7907,26.7472,26.7733,26438.0
2018-11-14 11:35:00,30.81,30.83,30.78,30.79,40988.0,26.7646,26.782,26.7385,26.7472,40988.0
2018-11-14 11:40:00,30.8,30.82,30.75,30.82,386291.0,26.7559,26.7733,26.7125,26.7733,386291.0
2018-11-14 11:45:00,30.83,30.86,30.76,30.76,27440.0,26.782,26.808,26.7212,26.7212,27440.0
2018-11-14 11:50:00,30.77,30.81,30.72,30.8,45291.0,26.7298,26.7646,26.6864,26.7559,45291.0
2018-11-14 11:55:00,30.79,30.85,30.78,30.82,30519.0,26.7472,26.7993,26.7385,26.7733,30519.0
2018-11-14 12:00:00,30.81,30.86,30.81,30.85,17015.0,26.7646,26.808,26.7646,26.7993,17015.0
2018-11-14 12:05:00,30.85,30.85,30.79,30.8,31948.0,26.7993,26.7993,26.7472,26.7559,31948.0
2018-11-14 12:10:00,30.79,30.83,30.77,30.78,21140.0,26.7472,26.782,26.7298,26.7385,21140.0
2018-11-14 12:15:00,30.78,30.84,30.77,30.79,227530.0,26.7385,26.7907,26.7298,26.7472,227530.0
2018-11-14 12:20:00,30.79,30.8,30.74,30.75,113443.0,26.7472,26.7559,26.7038,26.7125,113443.0
2018-11-14 12:25:00,30.74,30.76,30.73,30.74,45810.0,26.7038,26.7212,26.6951,26.7038,45810.0
2018-11-14 12:30:00,30.74,30.76,30.7,30.75,55147.0,26.7038,26.7212,26.669,26.7125,55147.0
2018-11-14 12:35:00,30.75,30.76,30.64,30.67,55470.0,26.7125,26.7212,26.6169,26.643,55470.0
2018-11-14 12:40:00,30.67,30.67,30.56,30.58,30281.0,26.643,26.643,26.5474,26.5648,30281.0
2018-11-14 12:45:00,30.58,30.62,30.56,30.58,38573.0,26.5648,26.5995,26.5474,26.5648,38573.0
2018-11-14 12:50:00,30.59,30.64,30.57,30.6,87293.0,26.5735,26.6169,26.5561,26.5822,87293.0
2018-11-14 12:55:00,30.6,30.62,30.48,30.53,55056.0,26.5822,26.5995,26.4779,26.5214,55056.0
2018-11-14 13:00:00,30.53,30.62,30.51,30.55,42782.0,26.5214,26.5995,26.504,26.5387,42782.0
2018-11-14 13:05:00,30.55,30.58,30.54,30.55,23089.0,26.5387,26.5648,26.53,26.5387,23089.0
2018-11-14 13:10:00,30.55,30.56,30.48,30.52,45534.0,26.5387,26.5474,26.4779,26.5127,45534.0
2018-11-14 13:15:00,30.51,30.53,30.45,30.5,62408.0,26.504,26.5214,26.4519,26.4953,62408.0
2018-11-14 13:20:00,30.49,30.58,30.43,30.56,209035.0,26.4866,26.5648,26.4345,26.5474,209035.0
2018-11-14 13:25:00,30.56,30.58,30.44,30.47,106942.0,26.5474,26.5648,26.4432,26.4692,106942.0
2018-11-14 13:30:00,30.48,30.49,30.41,30.48,62176.0,26.4779,26.4866,26.4171,26.4779,62176.0
2018-11-14 13:35:00,30.48,30.51,30.44,30.45,34495.0,26.4779,26.504,26.4432,26.4519,34495.0
2018-11-14 13:40:00,30.45,30.46,30.34,30.36,59820.0,26.4519,26.4605,26.3563,26.3737,59820.0
2018-11-14 13:45:00,30.36,30.36,30.3,30.3,41669.0,26.3737,26.3737,26.3216,26.3216,41669.0
2018-11-14 13:50:00,30.3,30.34,30.28,30.31,44854.0,26.3216,26.3563,26.3042,26.3302,44854.0
2018-11-14 13:55:00,30.31,30.35,30.31,30.34,39677.0,26.3302,26.365,26.3302,26.3563,39677.0
2018-11-14 14:00:00,30.34,30.35,30.23,30.24,59982.0,26.3563,26.365,26.2607,26.2694,59982.0
2018-11-14 14:05:00,30.24,30.28,30.17,30.27,64044.0,26.2694,26.3042,26.2086,26.2955,64044.0
2018-11-14 14:10:00,30.27,30.39,30.27,30.39,97406.0,26.2955,26.3997,26.2955,26.3997,97406.0
2018-11-14 14:15:00,30.39,30.42,30.3,30.3,79733.0,26.3997,26.4258,26.3216,26.3216,79733.0
2018-11-14 14:20:00,30.3,30.35,30.27,30.29,80210.0,26.3216,26.365,26.2955,26.3129,80210.0
2018-11-14 14:25:00,30.29,30.29,30.19,30.2,78369.0,26.3129,26.3129,26.226,26.2347,78369.0
2018-11-14 14:30:00,30.18,30.2,30.14,30.16,121294.0,26.2173,26.2347,26.1826,26.1999,121294.0
2018-11-14 14:35:00,30.16,30.19,30.05,30.05,239765.0,26.1999,26.226,26.1044,26.1044,239765.0
2018-11-14 14:40:00,30.06,30.12,30.01,30.02,135107.0,26.1131,26.1652,26.0696,26.0783,135107.0
2018-11-14 14:45:00,30.03,30.07,30.02,30.06,101134.0,26.087,26.1218,26.0783,26.1131,101134.0
2018-11-14 14:50:00,30.06,30.1,30.04,30.1,149999.0,26.1131,26.1478,26.0957,26.1478,149999.0
2018-11-14 14:55:00,30.09,30.16,30.09,30.15,166933.0,26.1391,26.1999,26.1391,26.1912,166933.0
2018-11-14 15:00:00,30.14,30.18,30.09,30.17,86953.0,26.1826,26.2173,26.1391,26.2086,86953.0
2018-11-14 15:05:00,30.17,30.27,30.16,30.25,107463.0,26.2086,26.2955,26.1999,26.2781,107463.0
2018-11-14 15:10:00,30.25,30.27,30.21,30.26,50506.0,26.2781,26.2955,26.2434,26.2868,50506.0
2018-11-14 15:15:00,30.26,30.28,30.22,30.25,60599.0,26.2868,26.3042,26.2521,26.2781,60599.0
2018-11-14 15:20:00,30.25,30.25,30.21,30.25,51609.0,26.2781,26.2781,26.2434,26.2781,51609.0
2018-11-14 15:25:00,30.24,30.25,30.21,30.23,45626.0,26.2694,26.2781,26.2434,26.2607,45626.0
2018-11-14 15:30:00,30.24,30.26,30.19,30.22,62561.0,26.2694,26.2868,26.226,26.2521,62561.0
2018-11-14 15:35:00,30.21,30.25,30.21,30.23,68803.0,26.2434,26.2781,26.2434,26.2607,68803.0
2018-11-14 15:40:00,30.22,30.23,30.16,30.17,98231.0,26.2521,26.2607,26.1999,26.2086,98231.0
2018-11-14 15:45:00,30.17,30.22,30.16,30.21,105487.0,26.2086,26.2521,26.1999,26.2434,105487.0
2018-11-14 15:50:00,30.21,30.23,30.18,30.19,151068.0,26.2434,26.2607,26.2173,26.226,151068.0
2018-11-14 15:55:00,30.2,30.3,30.17,30.29,564248.0,26.2347,26.3216,26.2086,26.3129,564248.0
2018-11-15 09:30:00,30.13,30.17,29.8,30.0,169568.0,26.1739,26.2086,25.8872,26.0609,169568.0
2018-11-15 09:35:00,29.98,29.99,29.82,29.94,86613.0,26.0436,26.0523,25.9046,26.0088,86613.0
2018-11-15 09:40:00,29.94,29.99,29.88,29.98,86083.0,26.0088,26.0523,25.9567,26.0436,86083.0
2018-11-15 09:45:00,29.98,30.0,29.82,29.95,93138.0,26.0436,26.0609,25.9046,26.0175,93138.0
2018-11-15 09:50:00,29.95,30.07,29.93,30.05,64269.0,26.0175,26.1218,26.0001,26.1044,64269.0
2018-11-15 09:55:00,30.03,30.09,29.96,29.99,108835.0,26.087,26.1391,26.0262,26.0523,108835.0
2018-11-15 10:00:00,29.98,30.13,29.97,30.03,59583.0,26.0436,26.1739,26.0349,26.087,59583.0
2018-11-15 10:05:00,30.02,30.07,29.96,30.0,59404.0,26.0783,26.1218,26.0262,26.0609,59404.0
2018-11-15 10:10:00,29.99,30.05,29.98,30.01,39278.0,26.0523,26.1044,26.0436,26.0696,39278.0
2018-11-15 10:15:00,30.01,30.02,29.93,29.98,39677.0,26.0696,26.0783,26.0001,26.0436,39677.0
2018-11-15 10:20:00,29.99,30.0,29.93,29.94,54103.0,26.0523,26.0609,26.0001,26.0088,54103.0
2018-11-15 10:25:00,29.94,29.95,29.88,29.95,46222.0,26.0088,26.0175,25.9567,26.0175,46222.0
2018-11-15 10:30:00,29.95,30.0,29.9,29.91,42616.0,26.0175,26.0609,25.9741,25.9828,42616.0
2018-11-15 10:35:00,29.9,29.93,29.81,29.86,47810.0,25.9741,26.0001,25.8959,25.9393,47810.0
2018-11-15 10:40:00,29.86,29.96,29.86,29.94,36811.0,25.9393,26.0262,25.9393,26.0088,36811.0
2018-11-15 10:45:00,29.93,29.98,29.91,29.91,31354.0,26.0001,26.0436,25.9828,25.9828,31354.0
2018-11-15 10:50:00,29.91,29.97,29.89,29.9,37640.0,25.9828,26.0349,25.9654,25.9741,37640.0
2018-11-15 10:55:00,29.9,29.9,29.82,29.86,44145.0,25.9741,25.9741,25.9046,25.9393,44145.0
2018-11-15 11:00:00,29.86,29.99,29.86,29.98,64701.0,25.9393,26.0523,25.9393,26.0436,64701.0
2018-11-15 11:05:00,29.98,30.11,29.98,30.08,51400.0,26.0436,26.1565,26.0436,26.1304,51400.0
2018-11-15 11:10:00,30.09,30.11,30.05,30.11,38403.0,26.1391,26.1565,26.1044,26.1565,38403.0
2018-11-15 11:15:00,30.1,30.17,30.08,30.12,30619.0,26.1478,26.2086,26.1304,26.1652,30619.0
2018-11-15 11:20:00,30.12,30.23,30.12,30.2,48522.0,26.1652,26.2607,26.1652,26.2347,48522.0
2018-11-15 11:25:00,30.19,30.2,30.12,30.16,38057.0,26.226,26.2347,26.1652,26.1999,38057.0
2018-11-15 11:30:00,30.17,30.29,30.16,30.26,36656.0,26.2086,26.3129,26.1999,26.2868,36656.0
2018-11-15 11:35:00,30.27,30.32,30.24,30.27,28448.0,26.2955,26.3389,26.2694,26.2955,28448.0
2018-11-15 11:40:00,30.26,30.29,30.19,30.2,32353.0,26.2868,26.3129,26.226,26.2347,32353.0
2018-11-15 11:45:00,30.21,30.24,30.2,30.23,19882.0,26.2434,26.2694,26.2347,26.2607,19882.0
2018-11-15 11:50:00,30.23,30.27,30.18,30.27,23736.0,26.2607,26.2955,26.2173,26.2955,23736.0
2018-11-15 11:55:00,30.27,30.28,30.21,30.26,21737.0,26.2955,26.3042,26.2434,26.2868,21737.0
2018-11-15 12:00:00,30.27,30.3,30.18,30.19,31906.0,26.2955,26.3216,26.2173,26.226,31906.0
2018-11-15 12:05:00,30.2,30.23,30.1,30.11,35562.0,26.2347,26.2607,26.1478,26.1565,35562.0
2018-11-15 12:10:00,30.11,30.13,30.08,30.09,29535.0,26.1565,26.1739,26.1304,26.1391,29535.0
2018-11-15 12:15:00,30.08,30.08,29.97,29.99,183279.0,26.1304,26.1304,26.0349,26.0523,183279.0
2018-11-15 12:20:00,29.99,30.09,29.97,30.08,40633.0,26.0523,26.1391,26.0349,26.1304,40633.0
2018-11-15 12:25:00,30.08,30.13,30.02,30.13,28020.0,26.1304,26.1739,26.0783,26.1739,28020.0
2018-11-15 12:30:00,30.12,30.15,30.09,30.15,24423.0,26.1652,26.1912,26.1391,26.1912,24423.0
2018-11-15 12:35:00,30.15,30.17,30.1,30.17,20129.0,26.1912,26.2086,26.1478,26.2086,20129.0
2018-11-15 12:40:00,30.16,30.17,30.12,30.12,17549.0,26.1999,26.2086,26.1652,26.1652,17549.0
2018-11-15 12:45:00,30.12,30.12,30.07,30.12,21499.0,26.1652,26.1652,26.1218,26.1652,21499.0
2018-11-15 12:50:00,30.12,30.12,30.05,30.06,21434.0,26.1652,26.1652,26.1044,26.1131,21434.0
2018-11-15 12:55:00,30.05,30.06,30.01,30.05,19383.0,26.1044,26.1131,26.0696,26.1044,19383.0
2018-11-15 13:00:00,30.05,30.09,30.02,30.04,21199.0,26.1044,26.1391,26.0783,26.0957,21199.0
2018-11-15 13:05:00,30.03,30.03,29.93,29.96,53538.0,26.087,26.087,26.0001,26.0262,53538.0
2018-11-15 13:10:00,29.96,29.97,29.94,29.96,26161.0,26.0262,26.0349,26.0088,26.0262,26161.0
2018-11-15 13:15:00,29.96,30.09,29.95,30.07,44322.0,26.0262,26.1391,26.0175,26.1218,44322.0
2018-11-15 13:20:00,30.07,30.2,30.06,30.19,54709.0,26.1218,26.2347,26.1131,26.226,54709.0
2018-11-15 13:25:00,30.19,30.23,30.16,30.19,49722.0,26.226,26.2607,26.1999,26.226,49722.0
2018-11-15 13:30:00,30.2,30.24,30.17,30.21,61450.0,26.2347,26.2694,26.2086,26.2434,61450.0
2018-11-15 13:35:00,30.21,30.21,30.13,30.14,43128.0,26.2434,26.2434,26.1739,26.1826,43128.0
2018-11-15 13:40:00,30.14,30.21,30.14,30.2,33824.0,26.1826,26.2434,26.1826,26.2347,33824.0
2018-11-15 13:45:00,30.2,30.22,30.15,30.15,48125.0,26.2347,26.2521,26.1912,26.1912,48125.0
2018-11-15 13:50:00,30.16,30.18,30.13,30.14,60505.0,26.1999,26.2173,26.1739,26.1826,60505.0
2018-11-15 13:55:00,30.15,30.22,30.14,30.16,32867.0,26.1912,26.2521,26.1826,26.1999,32867.0
2018-11-15 14:00:00,30.16,30.19,30.12,30.13,42462.0,26.1999,26.226,26.1652,26.1739,42462.0
2018-11-15 14:05:00,30.13,30.16,30.13,30.14,21050.0,26.1739,26.1999,26.1739,26.1826,21050.0
2018-11-15 14:10:00,30.14,30.14,30.08,30.12,26871.0,26.1826,26.1826,26.1304,26.1652,26871.0
2018-11-15 14:15:00,30.12,30.12,30.03,30.07,36479.0,26.1652,26.1652,26.087,26.1218,36479.0
2018-11-15 14:20:00,30.07,30.1,30.04,30.05,51747.0,26.1218,26.1478,26.0957,26.1044,51747.0
2018-11-15 14:25:00,30.05,30.05,29.95,30.0,134948.0,26.1044,26.1044,26.0175,26.0609,134948.0
2018-11-15 14:30:00,29.99,30.05,29.98,29.98,107585.0,26.0523,26.1044,26.0436,26.0436,107585.0
2018-11-15 14:35:00,29.98,29.98,29.85,29.93,94509.0,26.0436,26.0436,25.9306,26.0001,94509.0
2018-11-15 14:40:00,29.93,29.95,29.9,29.92,52117.0,26.0001,26.0175,25.9741,25.9914,52117.0
2018-11-15 14:45:00,29.92,29.97,29.91,29.93,50038.0,25.9914,26.0349,25.9828,26.0001,50038.0
2018-11-15 14:50:00,29.93,29.94,29.85,29.87,45113.0,26.0001,26.0088,25.9306,25.948,45113.0
2018-11-15 14:55:00,29.87,29.92,29.84,29.9,69674.0,25.948,25.9914,25.922,25.9741,69674.0
2018-11-15 15:00:00,29.9,29.9,29.75,29.82,117979.0,25.9741,25.9741,25.8438,25.9046,117979.0
2018-11-15 15:05:00,29.82,29.9,29.81,29.9,88613.0,25.9046,25.9741,25.8959,25.9741,88613.0
2018-11-15 15:10:00,29.9,29.95,29.88,29.95,113096.0,25.9741,26.0175,25.9567,26.0175,113096.0
2018-11-15 15:15:00,29.95,29.96,29.9,29.91,83792.0,26.0175,26.0262,25.9741,25.9828,83792.0
2018-11-15 15:20:00,29.91,29.94,29.87,29.92,62735.0,25.9828,26.0088,25.948,25.9914,62735.0
2018-11-15 15:25:00,29.92,29.99,29.91,29.95,53593.0,25.9914,26.0523,25.9828,26.0175,53593.0
2018-11-15 15:30:00,29.95,30.01,29.94,29.97,77010.0,26.0175,26.0696,26.0088,26.0349,77010.0
2018-11-15 15:35:00,29.96,30.0,29.96,30.0,52455.0,26.0262,26.0609,26.0262,26.0609,52455.0
2018-11-15 15:40:00,30.0,30.01,29.96,29.99,103420.0,26.0609,26.0696,26.0262,26.0523,103420.0
2018-11-15 15:45:00,29.99,30.03,29.97,29.99,107701.0,26.0523,26.087,26.0349,26.0523,107701.0
2018-11-15 15:50:00,29.99,30.08,29.98,30.07,125605.0,26.0523,26.1304,26.0436,26.1218,125605.0
2018-11-15 15:55:00,30.07,30.07,29.99,30.03,596950.0,26.1218,26.1218,26.0523,26.087,596950.0
2018-11-16 09:30:00,29.87,29.88,29.61,29.77,302188.0,25.948,25.9567,25.7222,25.8611,302188.0
2018-11-16 09:35:00,29.79,29.91,29.75,29.79,91556.0,25.8785,25.9828,25.8438,25.8785,91556.0
2018-11-16 09:40:00,29.8,29.83,29.65,29.69,72758.0,25.8872,25.9133,25.7569,25.7916,72758.0
2018-11-16 09:45:00,29.69,29.8,29.67,29.76,62557.0,25.7916,25.8872,25.7743,25.8525,62557.0
2018-11-16 09:50:00,29.76,29.84,29.72,29.77,61535.0,25.8525,25.922,25.8177,25.8611,61535.0
2018-11-16 09:55:00,29.77,29.82,29.74,29.79,42708.0,25.8611,25.9046,25.8351,25.8785,42708.0
2018-11-16 10:00:00,29.8,29.93,29.8,29.87,112164.0,25.8872,26.0001,25.8872,25.948,112164.0
2018-11-16 10:05:00,29.87,29.94,29.83,29.88,81456.0,25.948,26.0088,25.9133,25.9567,81456.0
2018-11-16 10:10:00,29.87,29.92,29.84,29.85,63204.0,25.948,25.9914,25.922,25.9306,63204.0
2018-11-16 10:15:00,29.85,29.91,29.84,29.84,60963.0,25.9306,25.9828,25.922,25.922,60963.0
2018-11-16 10:20:00,29.85,29.86,29.79,29.81,36238.0,25.9306,25.9393,25.8785,25.8959,36238.0
2018-11-16 10:25:00,29.82,29.86,29.8,29.85,65237.0,25.9046,25.9393,25.8872,25.9306,65237.0
2018-11-16 10:30:00,29.86,29.9,29.82,29.87,46776.0,25.9393,25.9741,25.9046,25.948,46776.0
2018-11-16 10:35:00,29.88,29.96,29.87,29.94,30199.0,25.9567,26.0262,25.948,26.0088,30199.0
2018-11-16 10:40:00,29.95,29.98,29.9,29.95,48388.0,26.0175,26.0436,25.9741,26.0175,48388.0
2018-11-16 10:45:00,29.95,29.96,29.9,29.95,46632.0,26.0175,26.0262,25.9741,26.0175,46632.0
2018-11-16 10:50:00,29.96,29.98,29.94,29.96,39475.0,26.0262,26.0436,26.0088,26.0262,39475.0
2018-11-16 10:55:00,29.96,29.97,29.91,29.93,42480.0,26.0262,26.0349,25.9828,26.0001,42480.0
2018-11-16 11:00:00,29.94,30.0,29.88,29.99,31471.0,26.0088,26.0609,25.9567,26.0523,31471.0
2018-11-16 11:05:00,29.99,30.01,29.95,29.96,28325.0,26.0523,26.0696,26.0175,26.0262,28325.0
2018-11-16 11:10:00,29.96,29.98,29.95,29.97,28170.0,26.0262,26.0436,26.0175,26.0349,28170.0
2018-11-16 11:15:00,29.97,29.97,29.95,29.96,20425.0,26.0349,26.0349,26.0175,26.0262,20425.0
2018-11-16 11:20:00,29.96,29.98,29.95,29.97,12602.0,26.0262,26.0436,26.0175,26.0349,12602.0
2018-11-16 11:25:00,29.97,29.99,29.96,29.96,16290.0,26.0349,26.0523,26.0262,26.0262,16290.0
2018-11-16 11:30:00,29.96,29.97,29.9,29.93,25350.0,26.0262,26.0349,25.9741,26.0001,25350.0
2018-11-16 11:35:00,29.93,29.96,29.93,29.94,17181.0,26.0001,26.0262,26.0001,26.0088,17181.0
2018-11-16 11:40:00,29.94,29.94,29.89,29.9,16959.0,26.0088,26.0088,25.9654,25.9741,16959.0
2018-11-16 11:45:00,29.89,29.91,29.88,29.91,22127.0,25.9654,25.9828,25.9567,25.9828,22127.0
2018-11-16 11:50:00,29.91,29.93,29.88,29.9,25140.0,25.9828,26.0001,25.9567,25.9741,25140.0
2018-11-16 11:55:00,29.9,29.93,29.88,29.91,20192.0,25.9741,26.0001,25.9567,25.9828,20192.0
2018-11-16 12:00:00,29.91,29.96,29.9,29.95,19604.0,25.9828,26.0262,25.9741,26.0175,19604.0
2018-11-16 12:05:00,29.95,30.0,29.94,30.0,41731.0,26.0175,26.0609,26.0088,26.0609,41731.0
2018-11-16 12:10:00,29.99,30.0,29.92,29.93,30632.0,26.0523,26.0609,25.9914,26.0001,30632.0
2018-11-16 12:15:00,29.93,29.96,29.91,29.95,27807.0,26.0001,26.0262,25.9828,26.0175,27807.0
2018-11-16 12:20:00,29.95,29.97,29.93,29.96,14381.0,26.0175,26.0349,26.0001,26.0262,14381.0
2018-11-16 12:25:00,29.96,29.97,29.9,29.9,22202.0,26.0262,26.0349,25.9741,25.9741,22202.0
2018-11-16 12:30:00,29.89,29.99,29.88,29.99,36008.0,25.9654,26.0523,25.9567,26.0523,36008.0
2018-11-16 12:35:00,29.98,30.09,29.98,30.02,82018.0,26.0436,26.1391,26.0436,26.0783,82018.0
2018-11-16 12:40:00,30.01,30.02,29.96,29.97,57850.0,26.0696,26.0783,26.0262,26.0349,57850.0
2018-11-16 12:45:00,29.96,30.06,29.96,30.02,51081.0,26.0262,26.1131,26.0262,26.0783,51081.0
2018-11-16 12:50:00,30.02,30.02,29.98,30.0,48526.0,26.0783,26.0783,26.0436,26.0609,48526.0
2018-11-16 12:55:00,30.0,30.05,29.98,30.05,22203.0,26.0609,26.1044,26.0436,26.1044,22203.0
2018-11-16 13:00:00,30.05,30.09,30.04,30.06,40693.0,26.1044,26.1391,26.0957,26.1131,40693.0
2018-11-16 13:05:00,30.05,30.07,29.99,30.01,51465.0,26.1044,26.1218,26.0523,26.0696,51465.0
2018-11-16 13:10:00,30.01,30.05,30.0,30.05,25279.0,26.0696,26.1044,26.0609,26.1044,25279.0
2018-11-16 13:15:00,30.05,30.07,30.02,30.04,20852.0,26.1044,26.1218,26.0783,26.0957,20852.0
2018-11-16 13:20:00,30.05,30.05,29.99,30.01,25451.0,26.1044,26.1044,26.0523,26.0696,25451.0
2018-11-16 13:25:00,30.0,30.01,29.96,29.97,19479.0,26.0609,26.0696,26.0262,26.0349,19479.0
2018-11-16 13:30:00,29.98,30.01,29.97,29.98,20282.0,26.0436,26.0696,26.0349,26.0436,20282.0
2018-11-16 13:35:00,29.97,29.99,29.95,29.96,19097.0,26.0349,26.0523,26.0175,26.0262,19097.0
2018-11-16 13:40:00,29.97,29.98,29.9,29.92,49120.0,26.0349,26.0436,25.9741,25.9914,49120.0
2018-11-16 13:45:00,29.92,29.92,29.85,29.85,46363.0,25.9914,25.9914,25.9306,25.9306,46363.0
2018-11-16 13:50:00,29.85,29.85,29.82,29.83,41507.0,25.9306,25.9306,25.9046,25.9133,41507.0
2018-11-16 13:55:00,29.83,30.01,29.82,30.0,79215.0,25.9133,26.0696,25.9046,26.0609,79215.0
2018-11-16 14:00:00,30.0,30.07,29.98,30.02,88163.0,26.0609,26.1218,26.0436,26.0783,88163.0
2018-11-16 14:05:00,30.02,30.06,30.0,30.02,59036.0,26.0783,26.1131,26.0609,26.0783,59036.0
2018-11-16 14:10:00,30.02,30.04,29.99,30.01,32126.0,26.0783,26.0957,26.0523,26.0696,32126.0
2018-11-16 14:15:00,30.01,30.1,30.01,30.08,28270.0,26.0696,26.1478,26.0696,26.1304,28270.0
2018-11-16 14:20:00,30.07,30.11,30.04,30.04,23479.0,26.1218,26.1565,26.0957,26.0957,23479.0
2018-11-16 14:25:00,30.03,30.12,30.02,30.1,27898.0,26.087,26.1652,26.0783,26.1478,27898.0
2018-11-16 14:30:00,30.11,30.13,30.09,30.09,18278.0,26.1565,26.1739,26.1391,26.1391,18278.0
2018-11-16 14:35:00,30.1,30.12,30.08,30.12,13693.0,26.1478,26.1652,26.1304,26.1652,13693.0
2018-11-16 14:40:00,30.12,30.12,30.08,30.12,13045.0,26.1652,26.1652,26.1304,26.1652,13045.0
2018-11-16 14:45:00,30.12,30.16,30.12,30.16,31309.0,26.1652,26.1999,26.1652,26.1999,31309.0
2018-11-16 14:50:00,30.17,30.18,30.15,30.17,20896.0,26.2086,26.2173,26.1912,26.2086,20896.0
2018-11-16 14:55:00,30.18,30.18,30.13,30.15,21410.0,26.2173,26.2173,26.1739,26.1912,21410.0
2018-11-16 15:00:00,30.15,30.17,30.12,30.13,24235.0,26.1912,26.2086,26.1652,26.1739,24235.0
2018-11-16 15:05:00,30.12,30.14,30.11,30.12,24338.0,26.1652,26.1826,26.1565,26.1652,24338.0
2018-11-16 15:10:00,30.13,30.17,30.12,30.16,38039.0,26.1739,26.2086,26.1652,26.1999,38039.0
2018-11-16 15:15:00,30.17,30.23,30.17,30.23,56557.0,26.2086,26.2607,26.2086,26.2607,56557.0
2018-11-16 15:20:00,30.23,30.23,30.21,30.22,16807.0,26.2607,26.2607,26.2434,26.2521,16807.0
2018-11-16 15:25:00,30.21,30.24,30.19,30.2,28056.0,26.2434,26.2694,26.226,26.2347,28056.0
2018-11-16 15:30:00,30.2,30.21,30.16,30.17,26934.0,26.2347,26.2434,26.1999,26.2086,26934.0
2018-11-16 15:35:00,30.18,30.21,30.17,30.21,21291.0,26.2173,26.2434,26.2086,26.2434,21291.0
2018-11-16 15:40:00,30.21,30.24,30.19,30.19,53321.0,26.2434,26.2694,26.226,26.226,53321.0
2018-11-16 15:45:00,30.2,30.23,30.18,30.2,140089.0,26.2347,26.2607,26.2173,26.2347,140089.0
2018-11-16 15:50:00,30.2,30.22,30.2,30.22,73341.0,26.2347,26.2521,26.2347,26.2521,73341.0
2018-11-16 15:55:00,30.22,30.25,30.19,30.24,327747.0,26.2521,26.2781,26.226,26.2694,327747.0
2018-11-19 09:30:00,30.24,30.42,30.22,30.3,97215.0,26.2694,26.4258,26.2521,26.3216,97215.0
2018-11-19 09:35:00,30.33,30.5,30.32,30.49,78977.0,26.3476,26.4953,26.3389,26.4866,78977.0
2018-11-19 09:40:00,30.5,30.62,30.5,30.62,67555.0,26.4953,26.5995,26.4953,26.5995,67555.0
2018-11-19 09:45:00,30.63,30.75,30.61,30.69,86504.0,26.6082,26.7125,26.5909,26.6603,86504.0
2018-11-19 09:50:00,30.69,30.73,30.62,30.63,50672.0,26.6603,26.6951,26.5995,26.6082,50672.0
2018-11-19 09:55:00,30.62,30.64,30.52,30.57,79034.0,26.5995,26.6169,26.5127,26.5561,79034.0
2018-11-19 10:00:00,30.58,30.58,30.48,30.53,36649.0,26.5648,26.5648,26.4779,26.5214,36649.0
2018-11-19 10:05:00,30.52,30.53,30.45,30.47,54203.0,26.5127,26.5214,26.4519,26.4692,54203.0
2018-11-19 10:10:00,30.46,30.48,30.4,30.44,43835.0,26.4605,26.4779,26.4084,26.4432,43835.0
2018-11-19 10:15:00,30.44,30.52,30.44,30.52,67499.0,26.4432,26.5127,26.4432,26.5127,67499.0
2018-11-19 10:20:00,30.52,30.56,30.45,30.46,46869.0,26.5127,26.5474,26.4519,26.4605,46869.0
2018-11-19 10:25:00,30.47,30.51,30.47,30.5,43865.0,26.4692,26.504,26.4692,26.4953,43865.0
2018-11-19 10:30:00,30.5,30.5,30.4,30.42,44819.0,26.4953,26.4953,26.4084,26.4258,44819.0
2018-11-19 10:35:00,30.41,30.47,30.37,30.47,36689.0,26.4171,26.4692,26.3824,26.4692,36689.0
2018-11-19 10:40:00,30.47,30.54,30.46,30.54,66906.0,26.4692,26.53,26.4605,26.53,66906.0
2018-11-19 10:45:00,30.55,30.55,30.45,30.51,44934.0,26.5387,26.5387,26.4519,26.504,44934.0
2018-11-19 10:50:00,30.5,30.63,30.5,30.62,51484.0,26.4953,26.6082,26.4953,26.5995,51484.0
2018-11-19 10:55:00,30.61,30.69,30.58,30.69,40961.0,26.5909,26.6603,26.5648,26.6603,40961.0
2018-11-19 11:00:00,30.69,30.75,30.68,30.74,58999.0,26.6603,26.7125,26.6517,26.7038,58999.0
2018-11-19 11:05:00,30.74,30.75,30.7,30.71,28160.0,26.7038,26.7125,26.669,26.6777,28160.0
2018-11-19 11:10:00,30.71,30.72,30.65,30.66,40582.0,26.6777,26.6864,26.6256,26.6343,40582.0
2018-11-19 11:15:00,30.66,30.68,30.6,30.65,28295.0,26.6343,26.6517,26.5822,26.6256,28295.0
2018-11-19 11:20:00,30.65,30.65,30.58,30.58,23824.0,26.6256,26.6256,26.5648,26.5648,23824.0
2018-11-19 11:25:00,30.58,30.58,30.52,30.54,47889.0,26.5648,26.5648,26.5127,26.53,47889.0
2018-11-19 11:30:00,30.54,30.54,30.42,30.43,46540.0,26.53,26.53,26.4258,26.4345,46540.0
2018-11-19 11:35:00,30.42,30.47,30.41,30.42,39009.0,26.4258,26.4692,26.4171,26.4258,39009.0
2018-11-19 11:40:00,30.42,30.48,30.39,30.48,36957.0,26.4258,26.4779,26.3997,26.4779,36957.0
2018-11-19 11:45:00,30.48,30.49,30.42,30.46,38194.0,26.4779,26.4866,26.4258,26.4605,38194.0
2018-11-19 11:50:00,30.47,30.51,30.41,30.42,47338.0,26.4692,26.504,26.4171,26.4258,47338.0
2018-11-19 11:55:00,30.42,30.48,30.42,30.42,19933.0,26.4258,26.4779,26.4258,26.4258,19933.0
2018-11-19 12:00:00,30.43,30.45,30.35,30.36,26531.0,26.4345,26.4519,26.365,26.3737,26531.0
2018-11-19 12:05:00,30.37,30.4,30.34,30.39,25051.0,26.3824,26.4084,26.3563,26.3997,25051.0
2018-11-19 12:10:00,30.4,30.48,30.4,30.44,36015.0,26.4084,26.4779,26.4084,26.4432,36015.0
2018-11-19 12:15:00,30.43,30.43,30.37,30.4,34279.0,26.4345,26.4345,26.3824,26.4084,34279.0
2018-11-19 12:20:00,30.4,30.47,30.39,30.46,16342.0,26.4084,26.4692,26.3997,26.4605,16342.0
2018-11-19 12:25:00,30.45,30.45,30.4,30.42,29998.0,26.4519,26.4519,26.4084,26.4258,29998.0
2018-11-19 12:30:00,30.42,30.42,30.32,30.36,33080.0,26.4258,26.4258,26.3389,26.3737,33080.0
2018-11-19 12:35:00,30.36,30.45,30.36,30.45,26241.0,26.3737,26.4519,26.3737,26.4519,26241.0
2018-11-19 12:40:00,30.45,30.48,30.45,30.46,23918.0,26.4519,26.4779,26.4519,26.4605,23918.0
2018-11-19 12:45:00,30.46,30.47,30.44,30.46,16404.0,26.4605,26.4692,26.4432,26.4605,16404.0
2018-11-19 12:50:00,30.45,30.53,30.43,30.52,25560.0,26.4519,26.5214,26.4345,26.5127,25560.0
2018-11-19 12:55:00,30.52,30.53,30.49,30.51,44432.0,26.5127,26.5214,26.4866,26.504,44432.0
2018-11-19 13:00:00,30.51,30.52,30.44,30.46,23256.0,26.504,26.5127,26.4432,26.4605,23256.0
2018-11-19 13:05:00,30.46,30.49,30.39,30.39,26927.0,26.4605,26.4866,26.3997,26.3997,26927.0
2018-11-19 13:10:00,30.4,30.51,30.4,30.51,25727.0,26.4084,26.504,26.4084,26.504,25727.0
2018-11-19 13:15:00,30.51,30.51,30.44,30.5,33096.0,26.504,26.504,26.4432,26.4953,33096.0
2018-11-19 13:20:00,30.5,30.53,30.45,30.48,40026.0,26.4953,26.5214,26.4519,26.4779,40026.0
2018-11-19 13:25:00,30.48,30.51,30.47,30.47,17643.0,26.4779,26.504,26.4692,26.4692,17643.0
2018-11-19 13:30:00,30.47,30.5,30.38,30.39,41970.0,26.4692,26.4953,26.391,26.3997,41970.0
2018-11-19 13:35:00,30.38,30.51,30.38,30.5,28882.0,26.391,26.504,26.391,26.4953,28882.0
2018-11-19 13:40:00,30.5,30.56,30.49,30.56,30080.0,26.4953,26.5474,26.4866,26.5474,30080.0
2018-11-19 13:45:00,30.56,30.59,30.53,30.53,44074.0,26.5474,26.5735,26.5214,26.5214,44074.0
2018-11-19 13:50:00,30.54,30.55,30.5,30.54,21389.0,26.53,26.5387,26.4953,26.53,21389.0
2018-11-19 13:55:00,30.54,30.55,30.48,30.5,33151.0,26.53,26.5387,26.4779,26.4953,33151.0
2018-11-19 14:00:00,30.49,30.5,30.45,30.49,27571.0,26.4866,26.4953,26.4519,26.4866,27571.0
2018-11-19 14:05:00,30.49,30.53,30.45,30.5,35917.0,26.4866,26.5214,26.4519,26.4953,35917.0
2018-11-19 14:10:00,30.49,30.49,30.44,30.49,39389.0,26.4866,26.4866,26.4432,26.4866,39389.0
2018-11-19 14:15:00,30.49,30.59,30.48,30.58,49560.0,26.4866,26.5735,26.4779,26.5648,49560.0
2018-11-19 14:20:00,30.57,30.59,30.5,30.54,57122.0,26.5561,26.5735,26.4953,26.53,57122.0
2018-11-19 14:25:00,30.55,30.61,30.54,30.59,46000.0,26.5387,26.5909,26.53,26.5735,46000.0
2018-11-19 14:30:00,30.58,30.59,30.52,30.57,31540.0,26.5648,26.5735,26.5127,26.5561,31540.0
2018-11-19 14:35:00,30.56,30.6,30.51,30.6,31654.0,26.5474,26.5822,26.504,26.5822,31654.0
2018-11-19 14:40:00,30.6,30.62,30.58,30.59,27592.0,26.5822,26.5995,26.5648,26.5735,27592.0
2018-11-19 14:45:00,30.58,30.69,30.58,30.69,61458.0,26.5648,26.6603,26.5648,26.6603,61458.0
2018-11-19 14:50:00,30.69,30.7,30.62,30.69,43258.0,26.6603,26.669,26.5995,26.6603,43258.0
2018-11-19 14:55:00,30.69,30.69,30.6,30.65,35022.0,26.6603,26.6603,26.5822,26.6256,35022.0
2018-11-19 15:00:00,30.64,30.64,30.53,30.57,54836.0,26.6169,26.6169,26.5214,26.5561,54836.0
2018-11-19 15:05:00,30.57,30.65,30.56,30.6,27841.0,26.5561,26.6256,26.5474,26.5822,27841.0
2018-11-19 15:10:00,30.6,30.69,30.59,30.67,49074.0,26.5822,26.6603,26.5735,26.643,49074.0
2018-11-19 15:15:00,30.67,30.68,30.63,30.64,37427.0,26.643,26.6517,26.6082,26.6169,37427.0
2018-11-19 15:20:00,30.64,30.71,30.62,30.68,187681.0,26.6169,26.6777,26.5995,26.6517,187681.0
2018-11-19 15:25:00,30.68,30.72,30.61,30.64,65556.0,26.6517,26.6864,26.5909,26.6169,65556.0
2018-11-19 15:30:00,30.64,30.66,30.56,30.57,73053.0,26.6169,26.6343,26.5474,26.5561,73053.0
2018-11-19 15:35:00,30.57,30.57,30.52,30.55,59338.0,26.5561,26.5561,26.5127,26.5387,59338.0
2018-11-19 15:40:00,30.54,30.54,30.48,30.52,70029.0,26.53,26.53,26.4779,26.5127,70029.0
2018-11-19 15:45:00,30.51,30.56,30.48,30.55,117688.0,26.504,26.5474,26.4779,26.5387,117688.0
2018-11-19 15:50:00,30.55,30.6,30.54,30.6,141720.0,26.5387,26.5822,26.53,26.5822,141720.0
2018-11-19 15:55:00,30.59,30.63,30.54,30.58,361076.0,26.5735,26.6082,26.53,26.5648,361076.0
2018-11-20 09:30:00,30.13,30.34,30.03,30.24,230539.0,26.1739,26.3563,26.087,26.2694,230539.0
2018-11-20 09:35:00,30.25,30.3,30.15,30.25,119147.0,26.2781,26.3216,26.1912,26.2781,119147.0
2018-11-20 09:40:00,30.25,30.28,30.03,30.15,132646.0,26.2781,26.3042,26.087,26.1912,132646.0
2018-11-20 09:45:00,30.15,30.28,30.11,30.2,124113.0,26.1912,26.3042,26.1565,26.2347,124113.0
2018-11-20 09:50:00,30.2,30.22,29.98,30.01,67607.0,26.2347,26.2521,26.0436,26.0696,67607.0
2018-11-20 09:55:00,30.0,30.08,29.98,30.03,103303.0,26.0609,26.1304,26.0436,26.087,103303.0
2018-11-20 10:00:00,30.03,30.04,29.94,30.0,128682.0,26.087,26.0957,26.0088,26.0609,128682.0
2018-11-20 10:05:00,30.0,30.01,29.94,29.99,52815.0,26.0609,26.0696,26.0088,26.0523,52815.0
2018-11-20 10:10:00,29.99,30.09,29.92,29.94,66333.0,26.0523,26.1391,25.9914,26.0088,66333.0
2018-11-20 10:15:00,29.94,30.03,29.92,30.02,88879.0,26.0088,26.087,25.9914,26.0783,88879.0
2018-11-20 10:20:00,30.02,30.08,30.0,30.01,44061.0,26.0783,26.1304,26.0609,26.0696,44061.0
2018-11-20 10:25:00,30.01,30.03,29.95,29.96,65882.0,26.0696,26.087,26.0175,26.0262,65882.0
2018-11-20 10:30:00,29.97,29.98,29.81,29.82,73757.0,26.0349,26.0436,25.8959,25.9046,73757.0
2018-11-20 10:35:00,29.82,29.84,29.77,29.78,45559.0,25.9046,25.922,25.8611,25.8698,45559.0
2018-11-20 10:40:00,29.78,29.82,29.7,29.73,60175.0,25.8698,25.9046,25.8003,25.8264,60175.0
2018-11-20 10:45:00,29.73,29.83,29.69,29.82,31446.0,25.8264,25.9133,25.7916,25.9046,31446.0
2018-11-20 10:50:00,29.82,29.85,29.76,29.77,60248.0,25.9046,25.9306,25.8525,25.8611,60248.0
2018-11-20 10:55:00,29.77,29.78,29.7,29.72,56989.0,25.8611,25.8698,25.8003,25.8177,56989.0
2018-11-20 11:00:00,29.72,29.75,29.63,29.71,84743.0,25.8177,25.8438,25.7395,25.809,84743.0
2018-11-20 11:05:00,29.72,29.77,29.67,29.68,426767.0,25.8177,25.8611,25.7743,25.783,426767.0
2018-11-20 11:10:00,29.67,29.68,29.57,29.67,62336.0,25.7743,25.783,25.6874,25.7743,62336.0
2018-11-20 11:15:00,29.67,29.69,29.63,29.67,42765.0,25.7743,25.7916,25.7395,25.7743,42765.0
2018-11-20 11:20:00,29.66,29.67,29.61,29.62,43836.0,25.7656,25.7743,25.7222,25.7308,43836.0
2018-11-20 11:25:00,29.62,29.63,29.56,29.6,45534.0,25.7308,25.7395,25.6787,25.7135,45534.0
2018-11-20 11:30:00,29.6,29.6,29.52,29.52,48051.0,25.7135,25.7135,25.644,25.644,48051.0
2018-11-20 11:35:00,29.53,29.59,29.49,29.57,66319.0,25.6527,25.7048,25.6179,25.6874,66319.0
2018-11-20 11:40:00,29.57,29.77,29.56,29.73,64622.0,25.6874,25.8611,25.6787,25.8264,64622.0
2018-11-20 11:45:00,29.74,29.74,29.65,29.68,49016.0,25.8351,25.8351,25.7569,25.783,49016.0
2018-11-20 11:50:00,29.68,29.68,29.59,29.6,30743.0,25.783,25.783,25.7048,25.7135,30743.0
2018-11-20 11:55:00,29.6,29.64,29.52,29.56,78939.0,25.7135,25.7482,25.644,25.6787,78939.0
2018-11-20 12:00:00,29.57,29.72,29.57,29.71,54767.0,25.6874,25.8177,25.6874,25.809,54767.0
2018-11-20 12:05:00,29.7,29.71,29.67,29.68,37425.0,25.8003,25.809,25.7743,25.783,37425.0
2018-11-20 12:10:00,29.67,29.68,29.62,29.63,34553.0,25.7743,25.783,25.7308,25.7395,34553.0
2018-11-20 12:15:00,29.62,29.63,29.56,29.57,22466.0,25.7308,25.7395,25.6787,25.6874,22466.0
2018-11-20 12:20:00,29.57,29.57,29.52,29.55,28850.0,25.6874,25.6874,25.644,25.67,28850.0
2018-11-20 12:25:00,29.55,29.66,29.54,29.59,71699.0,25.67,25.7656,25.6613,25.7048,71699.0
2018-11-20 12:30:00,29.6,29.67,29.6,29.63,43763.0,25.7135,25.7743,25.7135,25.7395,43763.0
2018-11-20 12:35:00,29.62,29.64,29.55,29.55,38077.0,25.7308,25.7482,25.67,25.67,38077.0
2018-11-20 12:40:00,29.55,29.56,29.49,29.5,28982.0,25.67,25.6787,25.6179,25.6266,28982.0
2018-11-20 12:45:00,29.5,29.54,29.48,29.53,46508.0,25.6266,25.6613,25.6092,25.6527,46508.0
2018-11-20 12:50:00,29.54,29.59,29.53,29.58,31222.0,25.6613,25.7048,25.6527,25.6961,31222.0
2018-11-20 12:55:00,29.59,29.59,29.53,29.56,69889.0,25.7048,25.7048,25.6527,25.6787,69889.0
2018-11-20 13:00:00,29.55,29.58,29.5,29.55,41883.0,25.67,25.6961,25.6266,25.67,41883.0
2018-11-20 13:05:00,29.56,29.62,29.55,29.59,36615.0,25.6787,25.7308,25.67,25.7048,36615.0
2018-11-20 13:10:00,29.6,29.61,29.56,29.6,36435.0,25.7135,25.7222,25.6787,25.7135,36435.0
2018-11-20 13:15:00,29.6,29.63,29.57,29.58,31744.0,25.7135,25.7395,25.6874,25.6961,31744.0
2018-11-20 13:20:00,29.57,29.58,29.5,29.5,41917.0,25.6874,25.6961,25.6266,25.6266,41917.0
2018-11-20 13:25:00,29.5,29.51,29.47,29.5,30504.0,25.6266,25.6353,25.6005,25.6266,30504.0
2018-11-20 13:30:00,29.49,29.53,29.48,29.51,30314.0,25.6179,25.6527,25.6092,25.6353,30314.0
2018-11-20 13:35:00,29.51,29.52,29.49,29.5,43319.0,25.6353,25.644,25.6179,25.6266,43319.0
2018-11-20 13:40:00,29.5,29.58,29.49,29.55,28258.0,25.6266,25.6961,25.6179,25.67,28258.0
2018-11-20 13:45:00,29.55,29.6,29.53,29.58,30442.0,25.67,25.7135,25.6527,25.6961,30442.0
2018-11-20 13:50:00,29.57,29.62,29.57,29.58,45748.0,25.6874,25.7308,25.6874,25.6961,45748.0
2018-11-20 13:55:00,29.58,29.61,29.57,29.57,30180.0,25.6961,25.7222,25.6874,25.6874,30180.0
2018-11-20 14:00:00,29.56,29.56,29.51,29.55,46845.0,25.6787,25.6787,25.6353,25.67,46845.0
2018-11-20 14:05:00,29.55,29.57,29.51,29.51,53081.0,25.67,25.6874,25.6353,25.6353,53081.0
2018-11-20 14:10:00,29.51,29.61,29.51,29.6,55115.0,25.6353,25.7222,25.6353,25.7135,55115.0
2018-11-20 14:15:00,29.61,29.67,29.58,29.65,41325.0,25.7222,25.7743,25.6961,25.7569,41325.0
2018-11-20 14:20:00,29.66,29.66,29.56,29.6,42405.0,25.7656,25.7656,25.6787,25.7135,42405.0
2018-11-20 14:25:00,29.59,29.6,29.52,29.54,41626.0,25.7048,25.7135,25.644,25.6613,41626.0
2018-11-20 14:30:00,29.54,29.64,29.53,29.63,54106.0,25.6613,25.7482,25.6527,25.7395,54106.0
2018-11-20 14:35:00,29.63,29.65,29.61,29.61,28243.0,25.7395,25.7569,25.7222,25.7222,28243.0
2018-11-20 14:40:00,29.61,29.63,29.54,29.55,42672.0,25.7222,25.7395,25.6613,25.67,42672.0
2018-11-20 14:45:00,29.55,29.58,29.52,29.53,36322.0,25.67,25.6961,25.644,25.6527,36322.0
2018-11-20 14:50:00,29.53,29.55,29.49,29.5,61093.0,25.6527,25.67,25.6179,25.6266,61093.0
2018-11-20 14:55:00,29.49,29.51,29.46,29.49,47694.0,25.6179,25.6353,25.5918,25.6179,47694.0
2018-11-20 15:00:00,29.48,29.57,29.46,29.48,128554.0,25.6092,25.6874,25.5918,25.6092,128554.0
2018-11-20 15:05:00,29.48,29.53,29.46,29.52,98151.0,25.6092,25.6527,25.5918,25.644,98151.0
2018-11-20 15:10:00,29.53,29.58,29.51,29.54,107733.0,25.6527,25.6961,25.6353,25.6613,107733.0
2018-11-20 15:15:00,29.54,29.64,29.52,29.63,90919.0,25.6613,25.7482,25.644,25.7395,90919.0
2018-11-20 15:20:00,29.62,29.64,29.57,29.58,49332.0,25.7308,25.7482,25.6874,25.6961,49332.0
2018-11-20 15:25:00,29.58,29.67,29.55,29.65,52949.0,25.6961,25.7743,25.67,25.7569,52949.0
2018-11-20 15:30:00,29.65,29.7,29.62,29.69,92892.0,25.7569,25.8003,25.7308,25.7916,92892.0
2018-11-20 15:35:00,29.68,29.7,29.65,29.68,56422.0,25.783,25.8003,25.7569,25.783,56422.0
2018-11-20 15:40:00,29.67,29.68,29.59,29.61,97100.0,25.7743,25.783,25.7048,25.7222,97100.0
2018-11-20 15:45:00,29.6,29.66,29.59,29.61,152839.0,25.7135,25.7656,25.7048,25.7222,152839.0
2018-11-20 15:50:00,29.61,29.63,29.55,29.58,146191.0,25.7222,25.7395,25.67,25.6961,146191.0
2018-11-20 15:55:00,29.58,29.63,29.57,29.6,327488.0,25.6961,25.7395,25.6874,25.7135,327488.0
2018-11-21 09:30:00,29.73,29.92,29.7,29.85,73843.0,25.8264,25.9914,25.8003,25.9306,73843.0
2018-11-21 09:35:00,29.86,29.98,29.86,29.94,78407.0,25.9393,26.0436,25.9393,26.0088,78407.0
2018-11-21 09:40:00,29.94,29.97,29.86,29.86,93561.0,26.0088,26.0349,25.9393,25.9393,93561.0
2018-11-21 09:45:00,29.86,29.88,29.8,29.8,50263.0,25.9393,25.9567,25.8872,25.8872,50263.0
2018-11-21 09:50:00,29.8,29.8,29.68,29.7,57423.0,25.8872,25.8872,25.783,25.8003,57423.0
2018-11-21 09:55:00,29.7,29.72,29.65,29.71,51602.0,25.8003,25.8177,25.7569,25.809,51602.0
2018-11-21 10:00:00,29.71,29.77,29.67,29.76,64900.0,25.809,25.8611,25.7743,25.8525,64900.0
2018-11-21 10:05:00,29.76,29.77,29.64,29.66,41589.0,25.8525,25.8611,25.7482,25.7656,41589.0
2018-11-21 10:10:00,29.66,29.69,29.61,29.65,59568.0,25.7656,25.7916,25.7222,25.7569,59568.0
2018-11-21 10:15:00,29.65,29.7,29.61,29.7,45611.0,25.7569,25.8003,25.7222,25.8003,45611.0
2018-11-21 10:20:00,29.7,29.7,29.59,29.62,45157.0,25.8003,25.8003,25.7048,25.7308,45157.0
2018-11-21 10:25:00,29.62,29.63,29.58,29.61,32116.0,25.7308,25.7395,25.6961,25.7222,32116.0
2018-11-21 10:30:00,29.61,29.71,29.59,29.7,49651.0,25.7222,25.809,25.7048,25.8003,49651.0
2018-11-21 10:35:00,29.71,29.73,29.66,29.7,47539.0,25.809,25.8264,25.7656,25.8003,47539.0
2018-11-21 10:40:00,29.69,29.69,29.5,29.56,68756.0,25.7916,25.7916,25.6266,25.6787,68756.0
2018-11-21 10:45:00,29.56,29.61,29.53,29.59,34592.0,25.6787,25.7222,25.6527,25.7048,34592.0
2018-11-21 10:50:00,29.59,29.59,29.54,29.56,32836.0,25.7048,25.7048,25.6613,25.6787,32836.0
2018-11-21 10:55:00,29.56,29.61,29.53,29.61,47689.0,25.6787,25.7222,25.6527,25.7222,47689.0
2018-11-21 11:00:00,29.61,29.61,29.57,29.6,39558.0,25.7222,25.7222,25.6874,25.7135,39558.0
2018-11-21 11:05:00,29.6,29.76,29.6,29.76,36429.0,25.7135,25.8525,25.7135,25.8525,36429.0
2018-11-21 11:10:00,29.76,29.84,29.76,29.83,44425.0,25.8525,25.922,25.8525,25.9133,44425.0
2018-11-21 11:15:00,29.82,29.83,29.73,29.73,27404.0,25.9046,25.9133,25.8264,25.8264,27404.0
2018-11-21 11:20:00,29.73,29.76,29.69,29.75,19421.0,25.8264,25.8525,25.7916,25.8438,19421.0
2018-11-21 11:25:00,29.76,29.79,29.66,29.69,90785.0,25.8525,25.8785,25.7656,25.7916,90785.0
2018-11-21 11:30:00,29.7,29.76,29.7,29.72,31892.0,25.8003,25.8525,25.8003,25.8177,31892.0
2018-11-21 11:35:00,29.73,29.73,29.66,29.67,23065.0,25.8264,25.8264,25.7656,25.7743,23065.0
2018-11-21 11:40:00,29.66,29.67,29.62,29.66,31266.0,25.7656,25.7743,25.7308,25.7656,31266.0
2018-11-21 11:45:00,29.64,29.66,29.63,29.64,15834.0,25.7482,25.7656,25.7395,25.7482,15834.0
2018-11-21 11:50:00,29.64,29.64,29.6,29.62,20245.0,25.7482,25.7482,25.7135,25.7308,20245.0
2018-11-21 11:55:00,29.62,29.62,29.55,29.61,31860.0,25.7308,25.7308,25.67,25.7222,31860.0
2018-11-21 12:00:00,29.61,29.62,29.52,29.54,30784.0,25.7222,25.7308,25.644,25.6613,30784.0
2018-11-21 12:05:00,29.53,29.56,29.5,29.54,33143.0,25.6527,25.6787,25.6266,25.6613,33143.0
2018-11-21 12:10:00,29.55,29.6,29.53,29.59,24530.0,25.67,25.7135,25.6527,25.7048,24530.0
2018-11-21 12:15:00,29.59,29.61,29.55,29.56,18855.0,25.7048,25.7222,25.67,25.6787,18855.0
2018-11-21 12:20:00,29.57,29.57,29.5,29.5,23780.0,25.6874,25.6874,25.6266,25.6266,23780.0
2018-11-21 12:25:00,29.51,29.53,29.49,29.53,58179.0,25.6353,25.6527,25.6179,25.6527,58179.0
2018-11-21 12:30:00,29.53,29.55,29.5,29.55,21437.0,25.6527,25.67,25.6266,25.67,21437.0
2018-11-21 12:35:00,29.55,29.59,29.5,29.52,83910.0,25.67,25.7048,25.6266,25.644,83910.0
2018-11-21 12:40:00,29.53,29.6,29.5,29.6,38547.0,25.6527,25.7135,25.6266,25.7135,38547.0
2018-11-21 12:45:00,29.59,29.61,29.56,29.58,17654.0,25.7048,25.7222,25.6787,25.6961,17654.0
2018-11-21 12:50:00,29.58,29.61,29.56,29.58,23149.0,25.6961,25.7222,25.6787,25.6961,23149.0
2018-11-21 12:55:00,29.58,29.63,29.57,29.63,25214.0,25.6961,25.7395,25.6874,25.7395,25214.0
2018-11-21 13:00:00,29.63,29.64,29.62,29.64,21813.0,25.7395,25.7482,25.7308,25.7482,21813.0
2018-11-21 13:05:00,29.64,29.65,29.59,29.59,26447.0,25.7482,25.7569,25.7048,25.7048,26447.0
2018-11-21 13:10:00,29.59,29.61,29.58,29.6,16304.0,25.7048,25.7222,25.6961,25.7135,16304.0
2018-11-21 13:15:00,29.59,29.6,29.57,29.59,11306.0,25.7048,25.7135,25.6874,25.7048,11306.0
2018-11-21 13:20:00,29.59,29.6,29.56,29.6,38188.0,25.7048,25.7135,25.6787,25.7135,38188.0
2018-11-21 13:25:00,29.6,29.6,29.55,29.56,45984.0,25.7135,25.7135,25.67,25.6787,45984.0
2018-11-21 13:30:00,29.56,29.58,29.53,29.54,36667.0,25.6787,25.6961,25.6527,25.6613,36667.0
2018-11-21 13:35:00,29.53,29.54,29.5,29.51,34878.0,25.6527,25.6613,25.6266,25.6353,34878.0
2018-11-21 13:40:00,29.52,29.55,29.5,29.52,36364.0,25.644,25.67,25.6266,25.644,36364.0
2018-11-21 13:45:00,29.52,29.53,29.49,29.51,18350.0,25.644,25.6527,25.6179,25.6353,18350.0
2018-11-21 13:50:00,29.51,29.53,29.49,29.53,18265.0,25.6353,25.6527,25.6179,25.6527,18265.0
2018-11-21 13:55:00,29.52,29.54,29.51,29.53,25436.0,25.644,25.6613,25.6353,25.6527,25436.0
2018-11-21 14:00:00,29.53,29.53,29.49,29.5,22692.0,25.6527,25.6527,25.6179,25.6266,22692.0
2018-11-21 14:05:00,29.51,29.55,29.5,29.55,28268.0,25.6353,25.67,25.6266,25.67,28268.0
2018-11-21 14:10:00,29.55,29.55,29.49,29.53,44223.0,25.67,25.67,25.6179,25.6527,44223.0
2018-11-21 14:15:00,29.52,29.54,29.48,29.48,32190.0,25.644,25.6613,25.6092,25.6092,32190.0
2018-11-21 14:20:00,29.47,29.52,29.47,29.52,24673.0,25.6005,25.644,25.6005,25.644,24673.0
2018-11-21 14:25:00,29.52,29.55,29.51,29.55,35584.0,25.644,25.67,25.6353,25.67,35584.0
2018-11-21 14:30:00,29.55,29.57,29.53,29.55,33504.0,25.67,25.6874,25.6527,25.67,33504.0
2018-11-21 14:35:00,29.55,29.55,29.52,29.53,19183.0,25.67,25.67,25.644,25.6527,19183.0
2018-11-21 14:40:00,29.54,29.57,29.53,29.57,22501.0,25.6613,25.6874,25.6527,25.6874,22501.0
2018-11-21 14:45:00,29.58,29.59,29.55,29.59,24124.0,25.6961,25.7048,25.67,25.7048,24124.0
2018-11-21 14:50:00,29.59,29.63,29.58,29.63,24929.0,25.7048,25.7395,25.6961,25.7395,24929.0
2018-11-21 14:55:00,29.63,29.63,29.59,29.61,23506.0,25.7395,25.7395,25.7048,25.7222,23506.0
2018-11-21 15:00:00,29.61,29.65,29.6,29.64,27750.0,25.7222,25.7569,25.7135,25.7482,27750.0
2018-11-21 15:05:00,29.65,29.67,29.62,29.66,35721.0,25.7569,25.7743,25.7308,25.7656,35721.0
2018-11-21 15:10:00,29.67,29.67,29.59,29.59,38370.0,25.7743,25.7743,25.7048,25.7048,38370.0
2018-11-21 15:15:00,29.59,29.61,29.54,29.55,45565.0,25.7048,25.7222,25.6613,25.67,45565.0
2018-11-21 15:20:00,29.55,29.56,29.51,29.56,42149.0,25.67,25.6787,25.6353,25.6787,42149.0
2018-11-21 15:25:00,29.56,29.57,29.51,29.55,47674.0,25.6787,25.6874,25.6353,25.67,47674.0
2018-11-21 15:30:00,29.54,29.55,29.49,29.54,64712.0,25.6613,25.67,25.6179,25.6613,64712.0
2018-11-21 15:35:00,29.54,29.54,29.48,29.5,65672.0,25.6613,25.6613,25.6092,25.6266,65672.0
2018-11-21 15:40:00,29.5,29.5,29.46,29.47,59433.0,25.6266,25.6266,25.5918,25.6005,59433.0
2018-11-21 15:45:00,29.47,29.56,29.47,29.54,96106.0,25.6005,25.6787,25.6005,25.6613,96106.0
2018-11-21 15:50:00,29.54,29.54,29.5,29.52,122637.0,25.6613,25.6613,25.6266,25.644,122637.0
2018-11-21 15:55:00,29.52,29.54,29.51,29.53,446070.0,25.644,25.6613,25.6353,25.6527,446070.0
2018-11-23 09:30:00,29.32,29.55,29.24,29.37,88805.0,25.4702,25.67,25.4007,25.5137,88805.0
2018-11-23 09:35:00,29.38,29.38,29.13,29.29,106375.0,25.5224,25.5224,25.3052,25.4442,106375.0
2018-11-23 09:40:00,29.3,29.41,29.3,29.38,35420.0,25.4529,25.5484,25.4529,25.5224,35420.0
2018-11-23 09:45:00,29.4,29.47,29.39,29.4,27084.0,25.5397,25.6005,25.531,25.5397,27084.0
2018-11-23 09:50:00,29.4,29.44,29.35,29.38,45901.0,25.5397,25.5745,25.4963,25.5224,45901.0
2018-11-23 09:55:00,29.38,29.54,29.37,29.52,44612.0,25.5224,25.6613,25.5137,25.644,44612.0
2018-11-23 10:00:00,29.53,29.56,29.5,29.53,25163.0,25.6527,25.6787,25.6266,25.6527,25163.0
2018-11-23 10:05:00,29.53,29.61,29.52,29.58,29267.0,25.6527,25.7222,25.644,25.6961,29267.0
2018-11-23 10:10:00,29.59,29.61,29.52,29.61,34977.0,25.7048,25.7222,25.644,25.7222,34977.0
2018-11-23 10:15:00,29.61,29.65,29.6,29.64,27495.0,25.7222,25.7569,25.7135,25.7482,27495.0
2018-11-23 10:20:00,29.64,29.64,29.58,29.61,33065.0,25.7482,25.7482,25.6961,25.7222,33065.0
2018-11-23 10:25:00,29.61,29.62,29.57,29.59,24427.0,25.7222,25.7308,25.6874,25.7048,24427.0
2018-11-23 10:30:00,29.59,29.6,29.54,29.59,22520.0,25.7048,25.7135,25.6613,25.7048,22520.0
2018-11-23 10:35:00,29.59,29.65,29.58,29.64,29283.0,25.7048,25.7569,25.6961,25.7482,29283.0
2018-11-23 10:40:00,29.64,29.64,29.57,29.57,23632.0,25.7482,25.7482,25.6874,25.6874,23632.0
2018-11-23 10:45:00,29.58,29.66,29.58,29.64,21666.0,25.6961,25.7656,25.6961,25.7482,21666.0
2018-11-23 10:50:00,29.64,29.7,29.63,29.67,22607.0,25.7482,25.8003,25.7395,25.7743,22607.0
2018-11-23 10:55:00,29.66,29.68,29.62,29.65,24791.0,25.7656,25.783,25.7308,25.7569,24791.0
2018-11-23 11:00:00,29.65,29.7,29.64,29.67,24116.0,25.7569,25.8003,25.7482,25.7743,24116.0
2018-11-23 11:05:00,29.67,29.76,29.67,29.75,25099.0,25.7743,25.8525,25.7743,25.8438,25099.0
2018-11-23 11:10:00,29.75,29.79,29.75,29.77,21546.0,25.8438,25.8785,25.8438,25.8611,21546.0
2018-11-23 11:15:00,29.77,29.8,29.72,29.74,54686.0,25.8611,25.8872,25.8177,25.8351,54686.0
2018-11-23 11:20:00,29.74,29.74,29.65,29.65,51877.0,25.8351,25.8351,25.7569,25.7569,51877.0
2018-11-23 11:25:00,29.64,29.74,29.64,29.72,20972.0,25.7482,25.8351,25.7482,25.8177,20972.0
2018-11-23 11:30:00,29.71,29.73,29.7,29.73,22843.0,25.809,25.8264,25.8003,25.8264,22843.0
2018-11-23 11:35:00,29.72,29.8,29.72,29.78,24107.0,25.8177,25.8872,25.8177,25.8698,24107.0
2018-11-23 11:40:00,29.77,29.77,29.74,29.76,13039.0,25.8611,25.8611,25.8351,25.8525,13039.0
2018-11-23 11:45:00,29.77,29.84,29.76,29.82,26795.0,25.8611,25.922,25.8525,25.9046,26795.0
2018-11-23 11:50:00,29.82,29.83,29.78,29.78,17863.0,25.9046,25.9133,25.8698,25.8698,17863.0
2018-11-23 11:55:00,29.77,29.77,29.71,29.71,14638.0,25.8611,25.8611,25.809,25.809,14638.0
2018-11-23 12:00:00,29.71,29.71,29.67,29.67,19268.0,25.809,25.809,25.7743,25.7743,19268.0
2018-11-23 12:05:00,29.67,29.68,29.65,29.66,18742.0,25.7743,25.783,25.7569,25.7656,18742.0
2018-11-23 12:10:00,29.65,29.71,29.64,29.69,12078.0,25.7569,25.809,25.7482,25.7916,12078.0
2018-11-23 12:15:00,29.68,29.74,29.68,29.74,31929.0,25.783,25.8351,25.783,25.8351,31929.0
2018-11-23 12:20:00,29.74,29.84,29.74,29.83,53462.0,25.8351,25.922,25.8351,25.9133,53462.0
2018-11-23 12:25:00,29.83,29.85,29.82,29.85,22852.0,25.9133,25.9306,25.9046,25.9306,22852.0
2018-11-23 12:30:00,29.85,29.85,29.78,29.8,40697.0,25.9306,25.9306,25.8698,25.8872,40697.0
2018-11-23 12:35:00,29.8,29.85,29.8,29.84,37692.0,25.8872,25.9306,25.8872,25.922,37692.0
2018-11-23 12:40:00,29.85,29.88,29.84,29.85,37358.0,25.9306,25.9567,25.922,25.9306,37358.0
2018-11-23 12:45:00,29.85,29.85,29.77,29.78,60517.0,25.9306,25.9306,25.8611,25.8698,60517.0
2018-11-23 12:50:00,29.78,29.79,29.69,29.71,57772.0,25.8698,25.8785,25.7916,25.809,57772.0
2018-11-23 12:55:00,29.71,29.71,29.66,29.68,72037.0,25.809,25.809,25.7656,25.783,72037.0
2018-11-26 09:30:00,29.97,30.2,29.91,30.13,104420.0,26.0349,26.2347,25.9828,26.1739,104420.0
2018-11-26 09:35:00,30.13,30.18,29.99,30.01,89318.0,26.1739,26.2173,26.0523,26.0696,89318.0
2018-11-26 09:40:00,30.01,30.08,30.0,30.05,131024.0,26.0696,26.1304,26.0609,26.1044,131024.0
2018-11-26 09:45:00,30.04,30.14,30.04,30.14,54312.0,26.0957,26.1826,26.0957,26.1826,54312.0
2018-11-26 09:50:00,30.14,30.14,30.04,30.07,51209.0,26.1826,26.1826,26.0957,26.1218,51209.0
2018-11-26 09:55:00,30.06,30.12,30.05,30.11,42475.0,26.1131,26.1652,26.1044,26.1565,42475.0
2018-11-26 10:00:00,30.1,30.12,30.03,30.06,38779.0,26.1478,26.1652,26.087,26.1131,38779.0
2018-11-26 10:05:00,30.05,30.08,30.0,30.06,41606.0,26.1044,26.1304,26.0609,26.1131,41606.0
2018-11-26 10:10:00,30.05,30.06,29.98,30.02,26099.0,26.1044,26.1131,26.0436,26.0783,26099.0
2018-11-26 10:15:00,30.02,30.05,30.0,30.0,22858.0,26.0783,26.1044,26.0609,26.0609,22858.0
2018-11-26 10:20:00,30.0,30.09,29.99,30.03,41149.0,26.0609,26.1391,26.0523,26.087,41149.0
2018-11-26 10:25:00,30.04,30.05,29.99,30.04,22700.0,26.0957,26.1044,26.0523,26.0957,22700.0
2018-11-26 10:30:00,30.03,30.08,30.03,30.08,22478.0,26.087,26.1304,26.087,26.1304,22478.0
2018-11-26 10:35:00,30.08,30.13,30.05,30.06,30859.0,26.1304,26.1739,26.1044,26.1131,30859.0
2018-11-26 10:40:00,30.06,30.13,30.06,30.12,30185.0,26.1131,26.1739,26.1131,26.1652,30185.0
2018-11-26 10:45:00,30.12,30.18,30.11,30.18,19206.0,26.1652,26.2173,26.1565,26.2173,19206.0
2018-11-26 10:50:00,30.18,30.24,30.17,30.24,27364.0,26.2173,26.2694,26.2086,26.2694,27364.0
2018-11-26 10:55:00,30.23,30.23,30.16,30.16,25165.0,26.2607,26.2607,26.1999,26.1999,25165.0
2018-11-26 11:00:00,30.17,30.19,30.05,30.05,57003.0,26.2086,26.226,26.1044,26.1044,57003.0
2018-11-26 11:05:00,30.04,30.05,29.99,30.0,33710.0,26.0957,26.1044,26.0523,26.0609,33710.0
2018-11-26 11:10:00,30.0,30.08,29.99,30.08,32025.0,26.0609,26.1304,26.0523,26.1304,32025.0
2018-11-26 11:15:00,30.08,30.09,30.03,30.04,32228.0,26.1304,26.1391,26.087,26.0957,32228.0
2018-11-26 11:20:00,30.04,30.08,30.03,30.06,29357.0,26.0957,26.1304,26.087,26.1131,29357.0
2018-11-26 11:25:00,30.05,30.07,30.0,30.01,38867.0,26.1044,26.1218,26.0609,26.0696,38867.0
2018-11-26 11:30:00,30.02,30.03,29.97,30.0,31986.0,26.0783,26.087,26.0349,26.0609,31986.0
2018-11-26 11:35:00,30.0,30.0,29.94,29.95,29287.0,26.0609,26.0609,26.0088,26.0175,29287.0
2018-11-26 11:40:00,29.95,30.0,29.93,29.99,31911.0,26.0175,26.0609,26.0001,26.0523,31911.0
2018-11-26 11:45:00,29.99,30.0,29.95,29.98,19706.0,26.0523,26.0609,26.0175,26.0436,19706.0
2018-11-26 11:50:00,29.98,30.03,29.98,30.03,20805.0,26.0436,26.087,26.0436,26.087,20805.0
2018-11-26 11:55:00,30.03,30.04,30.0,30.03,36465.0,26.087,26.0957,26.0609,26.087,36465.0
2018-11-26 12:00:00,30.03,30.04,29.97,29.99,33034.0,26.087,26.0957,26.0349,26.0523,33034.0
2018-11-26 12:05:00,29.99,30.01,29.95,30.0,36814.0,26.0523,26.0696,26.0175,26.0609,36814.0
2018-11-26 12:10:00,30.01,30.01,29.9,29.92,37448.0,26.0696,26.0696,25.9741,25.9914,37448.0
2018-11-26 12:15:00,29.92,29.92,29.83,29.85,25371.0,25.9914,25.9914,25.9133,25.9306,25371.0
2018-11-26 12:20:00,29.84,29.91,29.83,29.91,23107.0,25.922,25.9828,25.9133,25.9828,23107.0
2018-11-26 12:25:00,29.9,29.91,29.87,29.89,21007.0,25.9741,25.9828,25.948,25.9654,21007.0
2018-11-26 12:30:00,29.89,29.89,29.81,29.81,25754.0,25.9654,25.9654,25.8959,25.8959,25754.0
2018-11-26 12:35:00,29.81,29.83,29.78,29.8,23113.0,25.8959,25.9133,25.8698,25.8872,23113.0
2018-11-26 12:40:00,29.8,29.81,29.72,29.74,20358.0,25.8872,25.8959,25.8177,25.8351,20358.0
2018-11-26 12:45:00,29.73,29.74,29.64,29.64,66363.0,25.8264,25.8351,25.7482,25.7482,66363.0
2018-11-26 12:50:00,29.64,29.65,29.49,29.51,105456.0,25.7482,25.7569,25.6179,25.6353,105456.0
2018-11-26 12:55:00,29.51,29.53,29.46,29.53,45433.0,25.6353,25.6527,25.5918,25.6527,45433.0
2018-11-26 13:00:00,29.52,29.54,29.48,29.49,51654.0,25.644,25.6613,25.6092,25.6179,51654.0
2018-11-26 13:05:00,29.49,29.55,29.49,29.54,64453.0,25.6179,25.67,25.6179,25.6613,64453.0
2018-11-26 13:10:00,29.54,29.59,29.53,29.55,59672.0,25.6613,25.7048,25.6527,25.67,59672.0
2018-11-26 13:15:00,29.56,29.56,29.51,29.53,32774.0,25.6787,25.6787,25.6353,25.6527,32774.0
2018-11-26 13:20:00,29.52,29.54,29.51,29.53,47250.0,25.644,25.6613,25.6353,25.6527,47250.0
2018-11-26 13:25:00,29.54,29.58,29.51,29.58,26130.0,25.6613,25.6961,25.6353,25.6961,26130.0
2018-11-26 13:30:00,29.58,29.62,29.58,29.61,18522.0,25.6961,25.7308,25.6961,25.7222,18522.0
2018-11-26 13:35:00,29.6,29.61,29.59,29.6,21609.0,25.7135,25.7222,25.7048,25.7135,21609.0
2018-11-26 13:40:00,29.6,29.61,29.57,29.61,35977.0,25.7135,25.7222,25.6874,25.7222,35977.0
2018-11-26 13:45:00,29.62,29.65,29.61,29.64,26624.0,25.7308,25.7569,25.7222,25.7482,26624.0
2018-11-26 13:50:00,29.64,29.65,29.62,29.64,20300.0,25.7482,25.7569,25.7308,25.7482,20300.0
2018-11-26 13:55:00,29.64,29.66,29.63,29.63,28516.0,25.7482,25.7656,25.7395,25.7395,28516.0
2018-11-26 14:00:00,29.63,29.65,29.62,29.65,21079.0,25.7395,25.7569,25.7308,25.7569,21079.0
2018-11-26 14:05:00,29.65,29.65,29.56,29.56,42081.0,25.7569,25.7569,25.6787,25.6787,42081.0
2018-11-26 14:10:00,29.56,29.62,29.53,29.6,49906.0,25.6787,25.7308,25.6527,25.7135,49906.0
2018-11-26 14:15:00,29.6,29.63,29.56,29.57,38514.0,25.7135,25.7395,25.6787,25.6874,38514.0
2018-11-26 14:20:00,29.58,29.65,29.57,29.63,28186.0,25.6961,25.7569,25.6874,25.7395,28186.0
2018-11-26 14:25:00,29.63,29.68,29.62,29.65,28670.0,25.7395,25.783,25.7308,25.7569,28670.0
2018-11-26 14:30:00,29.65,29.71,29.64,29.69,41990.0,25.7569,25.809,25.7482,25.7916,41990.0
2018-11-26 14:35:00,29.68,29.71,29.67,29.67,21618.0,25.783,25.809,25.7743,25.7743,21618.0
2018-11-26 14:40:00,29.67,29.68,29.65,29.68,33364.0,25.7743,25.783,25.7569,25.783,33364.0
2018-11-26 14:45:00,29.67,29.69,29.66,29.67,34756.0,25.7743,25.7916,25.7656,25.7743,34756.0
2018-11-26 14:50:00,29.67,29.68,29.59,29.6,105864.0,25.7743,25.783,25.7048,25.7135,105864.0
2018-11-26 14:55:00,29.6,29.66,29.59,29.66,69053.0,25.7135,25.7656,25.7048,25.7656,69053.0
2018-11-26 15:00:00,29.66,29.69,29.65,29.68,50891.0,25.7656,25.7916,25.7569,25.783,50891.0
2018-11-26 15:05:00,29.68,29.69,29.63,29.64,34632.0,25.783,25.7916,25.7395,25.7482,34632.0
2018-11-26 15:10:00,29.65,29.65,29.58,29.6,108011.0,25.7569,25.7569,25.6961,25.7135,108011.0
2018-11-26 15:15:00,29.61,29.63,29.59,29.6,46012.0,25.7222,25.7395,25.7048,25.7135,46012.0
2018-11-26 15:20:00,29.6,29.62,29.58,29.6,61945.0,25.7135,25.7308,25.6961,25.7135,61945.0
2018-11-26 15:25:00,29.6,29.63,29.6,29.61,27453.0,25.7135,25.7395,25.7135,25.7222,27453.0
2018-11-26 15:30:00,29.62,29.64,29.6,29.61,84085.0,25.7308,25.7482,25.7135,25.7222,84085.0
2018-11-26 15:35:00,29.62,29.62,29.55,29.58,73618.0,25.7308,25.7308,25.67,25.6961,73618.0
2018-11-26 15:40:00,29.58,29.6,29.57,29.59,71065.0,25.6961,25.7135,25.6874,25.7048,71065.0
2018-11-26 15:45:00,29.59,29.61,29.55,29.6,171532.0,25.7048,25.7222,25.67,25.7135,171532.0
2018-11-26 15:50:00,29.6,29.61,29.59,29.59,176809.0,25.7135,25.7222,25.7048,25.7048,176809.0
2018-11-26 15:55:00,29.6,29.6,29.57,29.57,450290.0,25.7135,25.7135,25.6874,25.6874,450290.0
2018-11-27 09:30:00,29.56,29.87,29.56,29.85,109707.0,25.6787,25.948,25.6787,25.9306,109707.0
2018-11-27 09:35:00,29.84,29.88,29.71,29.81,41737.0,25.922,25.9567,25.809,25.8959,41737.0
2018-11-27 09:40:00,29.83,29.86,29.72,29.77,37107.0,25.9133,25.9393,25.8177,25.8611,37107.0
2018-11-27 09:45:00,29.78,29.94,29.76,29.9,162356.0,25.8698,26.0088,25.8525,25.9741,162356.0
2018-11-27 09:50:00,29.89,29.89,29.79,29.86,37649.0,25.9654,25.9654,25.8785,25.9393,37649.0
2018-11-27 09:55:00,29.86,29.91,29.84,29.89,55895.0,25.9393,25.9828,25.922,25.9654,55895.0
2018-11-27 10:00:00,29.89,29.92,29.88,29.91,28889.0,25.9654,25.9914,25.9567,25.9828,28889.0
2018-11-27 10:05:00,29.91,30.05,29.91,29.99,121255.0,25.9828,26.1044,25.9828,26.0523,121255.0
2018-11-27 10:10:00,29.98,30.08,29.98,30.05,33480.0,26.0436,26.1304,26.0436,26.1044,33480.0
2018-11-27 10:15:00,30.05,30.05,29.95,29.97,82862.0,26.1044,26.1044,26.0175,26.0349,82862.0
2018-11-27 10:20:00,29.96,30.01,29.93,30.0,23565.0,26.0262,26.0696,26.0001,26.0609,23565.0
2018-11-27 10:25:00,29.99,30.0,29.87,29.88,35112.0,26.0523,26.0609,25.948,25.9567,35112.0
2018-11-27 10:30:00,29.87,29.95,29.86,29.94,20990.0,25.948,26.0175,25.9393,26.0088,20990.0
2018-11-27 10:35:00,29.94,29.96,29.9,29.94,36311.0,26.0088,26.0262,25.9741,26.0088,36311.0
2018-11-27 10:40:00,29.93,30.01,29.93,29.97,40065.0,26.0001,26.0696,26.0001,26.0349,40065.0
2018-11-27 10:45:00,29.97,30.02,29.96,30.01,47301.0,26.0349,26.0783,26.0262,26.0696,47301.0
2018-11-27 10:50:00,30.01,30.02,29.91,29.93,65679.0,26.0696,26.0783,25.9828,26.0001,65679.0
2018-11-27 10:55:00,29.93,29.99,29.93,29.93,33136.0,26.0001,26.0523,26.0001,26.0001,33136.0
2018-11-27 11:00:00,29.92,29.99,29.91,29.97,30971.0,25.9914,26.0523,25.9828,26.0349,30971.0
2018-11-27 11:05:00,29.97,29.97,29.93,29.96,25103.0,26.0349,26.0349,26.0001,26.0262,25103.0
2018-11-27 11:10:00,29.96,29.97,29.91,29.91,41641.0,26.0262,26.0349,25.9828,25.9828,41641.0
2018-11-27 11:15:00,29.91,29.93,29.89,29.92,21976.0,25.9828,26.0001,25.9654,25.9914,21976.0
2018-11-27 11:20:00,29.92,29.92,29.79,29.82,65562.0,25.9914,25.9914,25.8785,25.9046,65562.0
2018-11-27 11:25:00,29.81,29.85,29.78,29.84,73558.0,25.8959,25.9306,25.8698,25.922,73558.0
2018-11-27 11:30:00,29.84,29.84,29.76,29.77,49837.0,25.922,25.922,25.8525,25.8611,49837.0
2018-11-27 11:35:00,29.76,29.91,29.76,29.91,99536.0,25.8525,25.9828,25.8525,25.9828,99536.0
2018-11-27 11:40:00,29.9,29.94,29.87,29.89,145330.0,25.9741,26.0088,25.948,25.9654,145330.0
2018-11-27 11:45:00,29.89,29.92,29.86,29.89,34276.0,25.9654,25.9914,25.9393,25.9654,34276.0
2018-11-27 11:50:00,29.89,29.94,29.87,29.92,30234.0,25.9654,26.0088,25.948,25.9914,30234.0
2018-11-27 11:55:00,29.92,29.95,29.92,29.92,19456.0,25.9914,26.0175,25.9914,25.9914,19456.0
2018-11-27 12:00:00,29.92,29.95,29.88,29.94,20013.0,25.9914,26.0175,25.9567,26.0088,20013.0
2018-11-27 12:05:00,29.95,29.96,29.93,29.94,15462.0,26.0175,26.0262,26.0001,26.0088,15462.0
2018-11-27 12:10:00,29.95,29.98,29.94,29.95,14593.0,26.0175,26.0436,26.0088,26.0175,14593.0
2018-11-27 12:15:00,29.95,29.97,29.93,29.96,37414.0,26.0175,26.0349,26.0001,26.0262,37414.0
2018-11-27 12:20:00,29.96,30.01,29.9,29.91,67093.0,26.0262,26.0696,25.9741,25.9828,67093.0
2018-11-27 12:25:00,29.91,29.92,29.84,29.86,37007.0,25.9828,25.9914,25.922,25.9393,37007.0
2018-11-27 12:30:00,29.86,29.86,29.81,29.85,32782.0,25.9393,25.9393,25.8959,25.9306,32782.0
2018-11-27 12:35:00,29.84,29.93,29.84,29.93,15360.0,25.922,26.0001,25.922,26.0001,15360.0
2018-11-27 12:40:00,29.92,29.93,29.9,29.91,20297.0,25.9914,26.0001,25.9741,25.9828,20297.0
2018-11-27 12:45:00,29.91,29.95,29.9,29.93,21689.0,25.9828,26.0175,25.9741,26.0001,21689.0
2018-11-27 12:50:00,29.93,29.94,29.9,29.93,19857.0,26.0001,26.0088,25.9741,26.0001,19857.0
2018-11-27 12:55:00,29.93,29.95,29.92,29.93,29324.0,26.0001,26.0175,25.9914,26.0001,29324.0
2018-11-27 13:00:00,29.92,30.01,29.92,30.0,35708.0,25.9914,26.0696,25.9914,26.0609,35708.0
2018-11-27 13:05:00,30.0,30.01,29.97,30.0,31293.0,26.0609,26.0696,26.0349,26.0609,31293.0
2018-11-27 13:10:00,30.0,30.01,29.98,30.0,69386.0,26.0609,26.0696,26.0436,26.0609,69386.0
2018-11-27 13:15:00,30.0,30.03,29.92,29.93,124651.0,26.0609,26.087,25.9914,26.0001,124651.0
2018-11-27 13:20:00,29.93,29.95,29.92,29.94,27909.0,26.0001,26.0175,25.9914,26.0088,27909.0
2018-11-27 13:25:00,29.94,29.97,29.92,29.96,27017.0,26.0088,26.0349,25.9914,26.0262,27017.0
2018-11-27 13:30:00,29.97,29.99,29.96,29.99,20654.0,26.0349,26.0523,26.0262,26.0523,20654.0
2018-11-27 13:35:00,29.99,30.01,29.94,29.98,47381.0,26.0523,26.0696,26.0088,26.0436,47381.0
2018-11-27 13:40:00,29.98,29.99,29.97,29.98,15085.0,26.0436,26.0523,26.0349,26.0436,15085.0
2018-11-27 13:45:00,29.98,30.0,29.98,29.99,20024.0,26.0436,26.0609,26.0436,26.0523,20024.0
2018-11-27 13:50:00,29.99,30.0,29.94,29.94,20635.0,26.0523,26.0609,26.0088,26.0088,20635.0
2018-11-27 13:55:00,29.94,29.98,29.91,29.98,32490.0,26.0088,26.0436,25.9828,26.0436,32490.0
2018-11-27 14:00:00,29.99,30.01,29.98,30.0,50819.0,26.0523,26.0696,26.0436,26.0609,50819.0
2018-11-27 14:05:00,29.99,30.01,29.94,29.96,38811.0,26.0523,26.0696,26.0088,26.0262,38811.0
2018-11-27 14:10:00,29.96,30.0,29.95,30.0,37855.0,26.0262,26.0609,26.0175,26.0609,37855.0
2018-11-27 14:15:00,30.0,30.0,29.96,29.96,37017.0,26.0609,26.0609,26.0262,26.0262,37017.0
2018-11-27 14:20:00,29.96,30.01,29.96,30.01,43364.0,26.0262,26.0696,26.0262,26.0696,43364.0
2018-11-27 14:25:00,30.01,30.01,29.96,29.99,31595.0,26.0696,26.0696,26.0262,26.0523,31595.0
2018-11-27 14:30:00,30.0,30.01,29.99,30.01,33061.0,26.0609,26.0696,26.0523,26.0696,33061.0
2018-11-27 14:35:00,30.01,30.01,29.96,29.98,67690.0,26.0696,26.0696,26.0262,26.0436,67690.0
2018-11-27 14:40:00,29.98,30.01,29.98,30.01,25065.0,26.0436,26.0696,26.0436,26.0696,25065.0
2018-11-27 14:45:00,30.01,30.01,29.97,30.0,56186.0,26.0696,26.0696,26.0349,26.0609,56186.0
2018-11-27 14:50:00,30.0,30.01,29.97,29.99,39675.0,26.0609,26.0696,26.0349,26.0523,39675.0
2018-11-27 14:55:00,30.0,30.01,29.98,30.0,56421.0,26.0609,26.0696,26.0436,26.0609,56421.0
2018-11-27 15:00:00,30.0,30.01,29.99,30.0,58987.0,26.0609,26.0696,26.0523,26.0609,58987.0
2018-11-27 15:05:00,30.0,30.0,29.96,29.96,33065.0,26.0609,26.0609,26.0262,26.0262,33065.0
2018-11-27 15:10:00,29.97,30.0,29.96,29.99,46472.0,26.0349,26.0609,26.0262,26.0523,46472.0
2018-11-27 15:15:00,29.99,30.01,29.97,29.98,70235.0,26.0523,26.0696,26.0349,26.0436,70235.0
2018-11-27 15:20:00,29.99,30.0,29.97,30.0,37577.0,26.0523,26.0609,26.0349,26.0609,37577.0
2018-11-27 15:25:00,30.0,30.02,29.99,30.02,115489.0,26.0609,26.0783,26.0523,26.0783,115489.0
2018-11-27 15:30:00,30.01,30.02,29.97,30.01,124559.0,26.0696,26.0783,26.0349,26.0696,124559.0
2018-11-27 15:35:00,30.0,30.02,29.95,30.01,168043.0,26.0609,26.0783,26.0175,26.0696,168043.0
2018-11-27 15:40:00,30.01,30.01,30.0,30.0,58952.0,26.0696,26.0696,26.0609,26.0609,58952.0
2018-11-27 15:45:00,30.01,30.03,29.99,30.01,162833.0,26.0696,26.087,26.0523,26.0696,162833.0
2018-11-27 15:50:00,30.01,30.01,29.99,30.0,103974.0,26.0696,26.0696,26.0523,26.0609,103974.0
2018-11-27 15:55:00,30.0,30.03,29.98,30.03,635993.0,26.0609,26.087,26.0436,26.087,635993.0
2018-11-28 09:30:00,30.2,30.33,30.16,30.18,122221.0,26.2347,26.3476,26.1999,26.2173,122221.0
2018-11-28 09:35:00,30.17,30.17,30.06,30.12,28532.0,26.2086,26.2086,26.1131,26.1652,28532.0
2018-11-28 09:40:00,30.12,30.15,30.06,30.12,53134.0,26.1652,26.1912,26.1131,26.1652,53134.0
2018-11-28 09:45:00,30.12,30.15,30.01,30.05,26445.0,26.1652,26.1912,26.0696,26.1044,26445.0
2018-11-28 09:50:00,30.05,30.12,30.03,30.07,24983.0,26.1044,26.1652,26.087,26.1218,24983.0
2018-11-28 09:55:00,30.08,30.17,30.06,30.17,48374.0,26.1304,26.2086,26.1131,26.2086,48374.0
2018-11-28 10:00:00,30.16,30.17,30.12,30.14,66160.0,26.1999,26.2086,26.1652,26.1826,66160.0
2018-11-28 10:05:00,30.13,30.16,30.1,30.13,45537.0,26.1739,26.1999,26.1478,26.1739,45537.0
2018-11-28 10:10:00,30.13,30.13,30.07,30.09,30333.0,26.1739,26.1739,26.1218,26.1391,30333.0
2018-11-28 10:15:00,30.09,30.11,30.07,30.08,32725.0,26.1391,26.1565,26.1218,26.1304,32725.0
2018-11-28 10:20:00,30.08,30.12,30.08,30.09,37306.0,26.1304,26.1652,26.1304,26.1391,37306.0
2018-11-28 10:25:00,30.09,30.11,30.06,30.09,24939.0,26.1391,26.1565,26.1131,26.1391,24939.0
2018-11-28 10:30:00,30.1,30.13,30.08,30.1,29764.0,26.1478,26.1739,26.1304,26.1478,29764.0
2018-11-28 10:35:00,30.1,30.16,30.1,30.16,37715.0,26.1478,26.1999,26.1478,26.1999,37715.0
2018-11-28 10:40:00,30.16,30.2,30.14,30.19,40030.0,26.1999,26.2347,26.1826,26.226,40030.0
2018-11-28 10:45:00,30.19,30.19,30.13,30.15,37275.0,26.226,26.226,26.1739,26.1912,37275.0
2018-11-28 10:50:00,30.15,30.16,30.12,30.15,22127.0,26.1912,26.1999,26.1652,26.1912,22127.0
2018-11-28 10:55:00,30.16,30.19,30.16,30.19,33412.0,26.1999,26.226,26.1999,26.226,33412.0
2018-11-28 11:00:00,30.18,30.2,30.15,30.17,40611.0,26.2173,26.2347,26.1912,26.2086,40611.0
2018-11-28 11:05:00,30.18,30.21,30.17,30.2,35290.0,26.2173,26.2434,26.2086,26.2347,35290.0
2018-11-28 11:10:00,30.21,30.28,30.18,30.27,102914.0,26.2434,26.3042,26.2173,26.2955,102914.0
2018-11-28 11:15:00,30.26,30.28,30.22,30.24,39452.0,26.2868,26.3042,26.2521,26.2694,39452.0
2018-11-28 11:20:00,30.24,30.25,30.2,30.21,26910.0,26.2694,26.2781,26.2347,26.2434,26910.0
2018-11-28 11:25:00,30.21,30.25,30.19,30.25,16467.0,26.2434,26.2781,26.226,26.2781,16467.0
2018-11-28 11:30:00,30.24,30.24,30.2,30.21,24533.0,26.2694,26.2694,26.2347,26.2434,24533.0
2018-11-28 11:35:00,30.21,30.21,30.16,30.19,25102.0,26.2434,26.2434,26.1999,26.226,25102.0
2018-11-28 11:40:00,30.19,30.2,30.17,30.18,22331.0,26.226,26.2347,26.2086,26.2173,22331.0
2018-11-28 11:45:00,30.18,30.21,30.16,30.2,21490.0,26.2173,26.2434,26.1999,26.2347,21490.0
2018-11-28 11:50:00,30.21,30.27,30.2,30.26,71227.0,26.2434,26.2955,26.2347,26.2868,71227.0
2018-11-28 11:55:00,30.26,30.28,30.2,30.24,50670.0,26.2868,26.3042,26.2347,26.2694,50670.0
2018-11-28 12:00:00,30.23,30.4,30.23,30.39,57441.0,26.2607,26.4084,26.2607,26.3997,57441.0
2018-11-28 12:05:00,30.39,30.45,30.38,30.44,43755.0,26.3997,26.4519,26.391,26.4432,43755.0
2018-11-28 12:10:00,30.44,30.44,30.34,30.4,32712.0,26.4432,26.4432,26.3563,26.4084,32712.0
2018-11-28 12:15:00,30.41,30.42,30.31,30.35,44180.0,26.4171,26.4258,26.3302,26.365,44180.0
2018-11-28 12:20:00,30.36,30.37,30.31,30.32,34101.0,26.3737,26.3824,26.3302,26.3389,34101.0
2018-11-28 12:25:00,30.32,30.33,30.3,30.3,50787.0,26.3389,26.3476,26.3216,26.3216,50787.0
2018-11-28 12:30:00,30.31,30.32,30.21,30.21,62549.0,26.3302,26.3389,26.2434,26.2434,62549.0
2018-11-28 12:35:00,30.21,30.23,30.16,30.17,54408.0,26.2434,26.2607,26.1999,26.2086,54408.0
2018-11-28 12:40:00,30.18,30.18,30.09,30.09,82394.0,26.2173,26.2173,26.1391,26.1391,82394.0
2018-11-28 12:45:00,30.1,30.15,30.09,30.12,86122.0,26.1478,26.1912,26.1391,26.1652,86122.0
2018-11-28 12:50:00,30.13,30.16,30.13,30.16,68577.0,26.1739,26.1999,26.1739,26.1999,68577.0
2018-11-28 12:55:00,30.15,30.17,30.14,30.16,56436.0,26.1912,26.2086,26.1826,26.1999,56436.0
2018-11-28 13:00:00,30.16,30.17,30.1,30.11,50854.0,26.1999,26.2086,26.1478,26.1565,50854.0
2018-11-28 13:05:00,30.11,30.12,30.04,30.05,40752.0,26.1565,26.1652,26.0957,26.1044,40752.0
2018-11-28 13:10:00,30.05,30.09,30.04,30.09,43960.0,26.1044,26.1391,26.0957,26.1391,43960.0
2018-11-28 13:15:00,30.09,30.15,30.08,30.08,190990.0,26.1391,26.1912,26.1304,26.1304,190990.0
2018-11-28 13:20:00,30.08,30.1,30.03,30.1,231677.0,26.1304,26.1478,26.087,26.1478,231677.0
2018-11-28 13:25:00,30.09,30.14,30.08,30.13,45719.0,26.1391,26.1826,26.1304,26.1739,45719.0
2018-11-28 13:30:00,30.13,30.13,30.08,30.09,52580.0,26.1739,26.1739,26.1304,26.1391,52580.0
2018-11-28 13:35:00,30.09,30.16,30.08,30.12,33018.0,26.1391,26.1999,26.1304,26.1652,33018.0
2018-11-28 13:40:00,30.13,30.13,30.1,30.1,24853.0,26.1739,26.1739,26.1478,26.1478,24853.0
2018-11-28 13:45:00,30.1,30.11,30.06,30.07,33843.0,26.1478,26.1565,26.1131,26.1218,33843.0
2018-11-28 13:50:00,30.06,30.08,30.03,30.05,40421.0,26.1131,26.1304,26.087,26.1044,40421.0
2018-11-28 13:55:00,30.05,30.08,30.05,30.07,31664.0,26.1044,26.1304,26.1044,26.1218,31664.0
2018-11-28 14:00:00,30.06,30.08,30.06,30.07,36188.0,26.1131,26.1304,26.1131,26.1218,36188.0
2018-11-28 14:05:00,30.08,30.1,30.07,30.08,35141.0,26.1304,26.1478,26.1218,26.1304,35141.0
2018-11-28 14:10:00,30.09,30.11,30.08,30.1,33146.0,26.1391,26.1565,26.1304,26.1478,33146.0
2018-11-28 14:15:00,30.09,30.1,30.05,30.09,45365.0,26.1391,26.1478,26.1044,26.1391,45365.0
2018-11-28 14:20:00,30.08,30.11,30.04,30.11,40278.0,26.1304,26.1565,26.0957,26.1565,40278.0
2018-11-28 14:25:00,30.1,30.14,30.09,30.12,37224.0,26.1478,26.1826,26.1391,26.1652,37224.0
2018-11-28 14:30:00,30.11,30.14,30.08,30.14,26799.0,26.1565,26.1826,26.1304,26.1826,26799.0
2018-11-28 14:35:00,30.15,30.16,30.11,30.13,26054.0,26.1912,26.1999,26.1565,26.1739,26054.0
2018-11-28 14:40:00,30.13,30.15,30.1,30.11,31984.0,26.1739,26.1912,26.1478,26.1565,31984.0
2018-11-28 14:45:00,30.11,30.14,30.1,30.13,22620.0,26.1565,26.1826,26.1478,26.1739,22620.0
2018-11-28 14:50:00,30.13,30.15,30.12,30.13,53918.0,26.1739,26.1912,26.1652,26.1739,53918.0
2018-11-28 14:55:00,30.14,30.19,30.13,30.19,54955.0,26.1826,26.226,26.1739,26.226,54955.0
2018-11-28 15:00:00,30.19,30.19,30.15,30.19,34654.0,26.226,26.226,26.1912,26.226,34654.0
2018-11-28 15:05:00,30.19,30.22,30.18,30.21,42410.0,26.226,26.2521,26.2173,26.2434,42410.0
2018-11-28 15:10:00,30.21,30.24,30.2,30.23,56132.0,26.2434,26.2694,26.2347,26.2607,56132.0
2018-11-28 15:15:00,30.23,30.23,30.21,30.21,36127.0,26.2607,26.2607,26.2434,26.2434,36127.0
2018-11-28 15:20:00,30.21,30.25,30.21,30.21,53584.0,26.2434,26.2781,26.2434,26.2434,53584.0
2018-11-28 15:25:00,30.21,30.22,30.17,30.2,66513.0,26.2434,26.2521,26.2086,26.2347,66513.0
2018-11-28 15:30:00,30.2,30.22,30.16,30.21,83947.0,26.2347,26.2521,26.1999,26.2434,83947.0
2018-11-28 15:35:00,30.21,30.25,30.2,30.25,56084.0,26.2434,26.2781,26.2347,26.2781,56084.0
2018-11-28 15:40:00,30.25,30.26,30.22,30.23,99523.0,26.2781,26.2868,26.2521,26.2607,99523.0
2018-11-28 15:45:00,30.23,30.26,30.22,30.24,135653.0,26.2607,26.2868,26.2521,26.2694,135653.0
2018-11-28 15:50:00,30.25,30.25,30.23,30.23,84683.0,26.2781,26.2781,26.2607,26.2607,84683.0
2018-11-28 15:55:00,30.23,30.26,30.23,30.25,317637.0,26.2607,26.2868,26.2607,26.2781,317637.0
2018-11-29 09:30:00,30.14,30.49,30.14,30.49,86594.0,26.1826,26.4866,26.1826,26.4866,86594.0
2018-11-29 09:35:00,30.46,30.49,30.4,30.42,52299.0,26.4605,26.4866,26.4084,26.4258,52299.0
2018-11-29 09:40:00,30.42,30.48,30.4,30.43,67110.0,26.4258,26.4779,26.4084,26.4345,67110.0
2018-11-29 09:45:00,30.43,30.53,30.42,30.52,216351.0,26.4345,26.5214,26.4258,26.5127,216351.0
2018-11-29 09:50:00,30.53,30.63,30.49,30.57,88447.0,26.5214,26.6082,26.4866,26.5561,88447.0
2018-11-29 09:55:00,30.57,30.57,30.5,30.51,40886.0,26.5561,26.5561,26.4953,26.504,40886.0
2018-11-29 10:00:00,30.5,30.52,30.45,30.48,47851.0,26.4953,26.5127,26.4519,26.4779,47851.0
2018-11-29 10:05:00,30.48,30.58,30.46,30.58,42987.0,26.4779,26.5648,26.4605,26.5648,42987.0
2018-11-29 10:10:00,30.59,30.6,30.55,30.56,34827.0,26.5735,26.5822,26.5387,26.5474,34827.0
2018-11-29 10:15:00,30.55,30.57,30.46,30.47,35432.0,26.5387,26.5561,26.4605,26.4692,35432.0
2018-11-29 10:20:00,30.47,30.5,30.44,30.46,38994.0,26.4692,26.4953,26.4432,26.4605,38994.0
2018-11-29 10:25:00,30.45,30.46,30.36,30.36,41204.0,26.4519,26.4605,26.3737,26.3737,41204.0
2018-11-29 10:30:00,30.37,30.49,30.36,30.45,69324.0,26.3824,26.4866,26.3737,26.4519,69324.0
2018-11-29 10:35:00,30.45,30.45,30.38,30.39,22195.0,26.4519,26.4519,26.391,26.3997,22195.0
2018-11-29 10:40:00,30.38,30.42,30.36,30.42,16050.0,26.391,26.4258,26.3737,26.4258,16050.0
2018-11-29 10:45:00,30.41,30.42,30.36,30.38,38284.0,26.4171,26.4258,26.3737,26.391,38284.0
2018-11-29 10:50:00,30.38,30.39,30.37,30.37,33228.0,26.391,26.3997,26.3824,26.3824,33228.0
2018-11-29 10:55:00,30.38,30.39,30.34,30.36,58122.0,26.391,26.3997,26.3563,26.3737,58122.0
2018-11-29 11:00:00,30.36,30.39,30.32,30.36,58370.0,26.3737,26.3997,26.3389,26.3737,58370.0
2018-11-29 11:05:00,30.37,30.39,30.34,30.37,28260.0,26.3824,26.3997,26.3563,26.3824,28260.0
2018-11-29 11:10:00,30.38,30.39,30.27,30.3,33574.0,26.391,26.3997,26.2955,26.3216,33574.0
2018-11-29 11:15:00,30.3,30.32,30.25,30.3,32700.0,26.3216,26.3389,26.2781,26.3216,32700.0
2018-11-29 11:20:00,30.3,30.37,30.3,30.35,51374.0,26.3216,26.3824,26.3216,26.365,51374.0
2018-11-29 11:25:00,30.36,30.39,30.34,30.38,30535.0,26.3737,26.3997,26.3563,26.391,30535.0
2018-11-29 11:30:00,30.38,30.39,30.33,30.34,30502.0,26.391,26.3997,26.3476,26.3563,30502.0
2018-11-29 11:35:00,30.33,30.36,30.31,30.35,31858.0,26.3476,26.3737,26.3302,26.365,31858.0
2018-11-29 11:40:00,30.35,30.36,30.3,30.32,28865.0,26.365,26.3737,26.3216,26.3389,28865.0
2018-11-29 11:45:00,30.32,30.32,30.26,30.28,36612.0,26.3389,26.3389,26.2868,26.3042,36612.0
2018-11-29 11:50:00,30.28,30.31,30.26,30.31,57972.0,26.3042,26.3302,26.2868,26.3302,57972.0
2018-11-29 11:55:00,30.32,30.35,30.3,30.34,37890.0,26.3389,26.365,26.3216,26.3563,37890.0
2018-11-29 12:00:00,30.34,30.36,30.3,30.32,54625.0,26.3563,26.3737,26.3216,26.3389,54625.0
2018-11-29 12:05:00,30.31,30.35,30.3,30.35,47325.0,26.3302,26.365,26.3216,26.365,47325.0
2018-11-29 12:10:00,30.35,30.39,30.34,30.39,58147.0,26.365,26.3997,26.3563,26.3997,58147.0
2018-11-29 12:15:00,30.39,30.41,30.38,30.39,27019.0,26.3997,26.4171,26.391,26.3997,27019.0
2018-11-29 12:20:00,30.4,30.4,30.33,30.35,45295.0,26.4084,26.4084,26.3476,26.365,45295.0
2018-11-29 12:25:00,30.35,30.4,30.34,30.4,37682.0,26.365,26.4084,26.3563,26.4084,37682.0
2018-11-29 12:30:00,30.4,30.43,30.4,30.41,26826.0,26.4084,26.4345,26.4084,26.4171,26826.0
2018-11-29 12:35:00,30.4,30.43,30.4,30.41,17656.0,26.4084,26.4345,26.4084,26.4171,17656.0
2018-11-29 12:40:00,30.42,30.46,30.41,30.46,40653.0,26.4258,26.4605,26.4171,26.4605,40653.0
2018-11-29 12:45:00,30.45,30.46,30.41,30.42,24422.0,26.4519,26.4605,26.4171,26.4258,24422.0
2018-11-29 12:50:00,30.42,30.47,30.42,30.43,30101.0,26.4258,26.4692,26.4258,26.4345,30101.0
2018-11-29 12:55:00,30.42,30.44,30.41,30.44,24023.0,26.4258,26.4432,26.4171,26.4432,24023.0
2018-11-29 13:00:00,30.43,30.44,30.42,30.43,20971.0,26.4345,26.4432,26.4258,26.4345,20971.0
2018-11-29 13:05:00,30.44,30.44,30.39,30.39,35140.0,26.4432,26.4432,26.3997,26.3997,35140.0
2018-11-29 13:10:00,30.39,30.41,30.38,30.41,24659.0,26.3997,26.4171,26.391,26.4171,24659.0
2018-11-29 13:15:00,30.41,30.41,30.36,30.37,44049.0,26.4171,26.4171,26.3737,26.3824,44049.0
2018-11-29 13:20:00,30.37,30.37,30.33,30.35,64484.0,26.3824,26.3824,26.3476,26.365,64484.0
2018-11-29 13:25:00,30.35,30.4,30.34,30.39,57132.0,26.365,26.4084,26.3563,26.3997,57132.0
2018-11-29 13:30:00,30.39,30.43,30.37,30.42,53359.0,26.3997,26.4345,26.3824,26.4258,53359.0
2018-11-29 13:35:00,30.42,30.44,30.4,30.44,34075.0,26.4258,26.4432,26.4084,26.4432,34075.0
2018-11-29 13:40:00,30.45,30.45,30.4,30.4,30093.0,26.4519,26.4519,26.4084,26.4084,30093.0
2018-11-29 13:45:00,30.4,30.47,30.4,30.46,17646.0,26.4084,26.4692,26.4084,26.4605,17646.0
2018-11-29 13:50:00,30.46,30.49,30.44,30.48,17276.0,26.4605,26.4866,26.4432,26.4779,17276.0
2018-11-29 13:55:00,30.48,30.49,30.42,30.45,20135.0,26.4779,26.4866,26.4258,26.4519,20135.0
2018-11-29 14:00:00,30.44,30.48,30.41,30.44,26288.0,26.4432,26.4779,26.4171,26.4432,26288.0
2018-11-29 14:05:00,30.44,30.46,30.43,30.45,22833.0,26.4432,26.4605,26.4345,26.4519,22833.0
2018-11-29 14:10:00,30.45,30.53,30.44,30.52,35153.0,26.4519,26.5214,26.4432,26.5127,35153.0
2018-11-29 14:15:00,30.52,30.52,30.48,30.51,56273.0,26.5127,26.5127,26.4779,26.504,56273.0
2018-11-29 14:20:00,30.5,30.51,30.44,30.44,44675.0,26.4953,26.504,26.4432,26.4432,44675.0
2018-11-29 14:25:00,30.44,30.45,30.42,30.44,23387.0,26.4432,26.4519,26.4258,26.4432,23387.0
2018-11-29 14:30:00,30.44,30.46,30.43,30.45,25819.0,26.4432,26.4605,26.4345,26.4519,25819.0
2018-11-29 14:35:00,30.46,30.47,30.43,30.43,31071.0,26.4605,26.4692,26.4345,26.4345,31071.0
2018-11-29 14:40:00,30.42,30.46,30.42,30.45,38048.0,26.4258,26.4605,26.4258,26.4519,38048.0
2018-11-29 14:45:00,30.45,30.46,30.41,30.44,32008.0,26.4519,26.4605,26.4171,26.4432,32008.0
2018-11-29 14:50:00,30.45,30.48,30.44,30.47,69224.0,26.4519,26.4779,26.4432,26.4692,69224.0
2018-11-29 14:55:00,30.46,30.49,30.46,30.46,44302.0,26.4605,26.4866,26.4605,26.4605,44302.0
2018-11-29 15:00:00,30.46,30.48,30.44,30.46,45101.0,26.4605,26.4779,26.4432,26.4605,45101.0
2018-11-29 15:05:00,30.45,30.46,30.43,30.46,38189.0,26.4519,26.4605,26.4345,26.4605,38189.0
2018-11-29 15:10:00,30.46,30.47,30.45,30.46,28992.0,26.4605,26.4692,26.4519,26.4605,28992.0
2018-11-29 15:15:00,30.46,30.46,30.43,30.44,29443.0,26.4605,26.4605,26.4345,26.4432,29443.0
2018-11-29 15:20:00,30.44,30.45,30.38,30.38,62019.0,26.4432,26.4519,26.391,26.391,62019.0
2018-11-29 15:25:00,30.39,30.44,30.38,30.42,31386.0,26.3997,26.4432,26.391,26.4258,31386.0
2018-11-29 15:30:00,30.42,30.43,30.38,30.41,50091.0,26.4258,26.4345,26.391,26.4171,50091.0
2018-11-29 15:35:00,30.41,30.43,30.41,30.42,36451.0,26.4171,26.4345,26.4171,26.4258,36451.0
2018-11-29 15:40:00,30.41,30.43,30.4,30.41,57880.0,26.4171,26.4345,26.4084,26.4171,57880.0
2018-11-29 15:45:00,30.41,30.43,30.38,30.39,98286.0,26.4171,26.4345,26.391,26.3997,98286.0
2018-11-29 15:50:00,30.38,30.41,30.38,30.38,154206.0,26.391,26.4171,26.391,26.391,154206.0
2018-11-29 15:55:00,30.38,30.38,30.34,30.35,408672.0,26.391,26.391,26.3563,26.365,408672.0
2018-11-30 09:30:00,30.26,30.58,30.26,30.31,108772.0,26.2868,26.5648,26.2868,26.3302,108772.0
2018-11-30 09:35:00,30.31,30.39,30.14,30.17,168965.0,26.3302,26.3997,26.1826,26.2086,168965.0
2018-11-30 09:40:00,30.17,30.35,30.17,30.29,33929.0,26.2086,26.365,26.2086,26.3129,33929.0
2018-11-30 09:45:00,30.28,30.3,30.22,30.24,36786.0,26.3042,26.3216,26.2521,26.2694,36786.0
2018-11-30 09:50:00,30.23,30.25,30.16,30.21,52503.0,26.2607,26.2781,26.1999,26.2434,52503.0
2018-11-30 09:55:00,30.21,30.28,30.2,30.26,33738.0,26.2434,26.3042,26.2347,26.2868,33738.0
2018-11-30 10:00:00,30.27,30.33,30.25,30.27,31065.0,26.2955,26.3476,26.2781,26.2955,31065.0
2018-11-30 10:05:00,30.26,30.28,30.18,30.22,44741.0,26.2868,26.3042,26.2173,26.2521,44741.0
2018-11-30 10:10:00,30.21,30.23,30.18,30.21,33553.0,26.2434,26.2607,26.2173,26.2434,33553.0
2018-11-30 10:15:00,30.21,30.22,30.11,30.11,54474.0,26.2434,26.2521,26.1565,26.1565,54474.0
2018-11-30 10:20:00,30.11,30.12,29.91,29.92,217047.0,26.1565,26.1652,25.9828,25.9914,217047.0
2018-11-30 10:25:00,29.91,29.93,29.78,29.78,48563.0,25.9828,26.0001,25.8698,25.8698,48563.0
2018-11-30 10:30:00,29.79,29.86,29.77,29.82,63164.0,25.8785,25.9393,25.8611,25.9046,63164.0
2018-11-30 10:35:00,29.82,29.83,29.65,29.77,69858.0,25.9046,25.9133,25.7569,25.8611,69858.0
2018-11-30 10:40:00,29.76,29.76,29.6,29.65,80508.0,25.8525,25.8525,25.7135,25.7569,80508.0
2018-11-30 10:45:00,29.66,29.76,29.64,29.66,74019.0,25.7656,25.8525,25.7482,25.7656,74019.0
2018-11-30 10:50:00,29.67,29.68,29.63,29.66,123405.0,25.7743,25.783,25.7395,25.7656,123405.0
2018-11-30 10:55:00,29.65,29.66,29.6,29.61,144783.0,25.7569,25.7656,25.7135,25.7222,144783.0
2018-11-30 11:00:00,29.62,29.68,29.58,29.6,137962.0,25.7308,25.783,25.6961,25.7135,137962.0
2018-11-30 11:05:00,29.59,29.67,29.59,29.61,95399.0,25.7048,25.7743,25.7048,25.7222,95399.0
2018-11-30 11:10:00,29.62,29.62,29.55,29.58,67674.0,25.7308,25.7308,25.67,25.6961,67674.0
2018-11-30 11:15:00,29.58,29.59,29.54,29.57,83706.0,25.6961,25.7048,25.6613,25.6874,83706.0
2018-11-30 11:20:00,29.57,29.61,29.53,29.61,41175.0,25.6874,25.7222,25.6527,25.7222,41175.0
2018-11-30 11:25:00,29.61,29.69,29.61,29.66,40049.0,25.7222,25.7916,25.7222,25.7656,40049.0
2018-11-30 11:30:00,29.66,29.67,29.61,29.66,111071.0,25.7656,25.7743,25.7222,25.7656,111071.0
2018-11-30 11:35:00,29.66,29.74,29.63,29.74,60149.0,25.7656,25.8351,25.7395,25.8351,60149.0
2018-11-30 11:40:00,29.75,29.83,29.74,29.83,33218.0,25.8438,25.9133,25.8351,25.9133,33218.0
2018-11-30 11:45:00,29.83,29.89,29.79,29.88,37108.0,25.9133,25.9654,25.8785,25.9567,37108.0
2018-11-30 11:50:00,29.88,29.89,29.83,29.86,63072.0,25.9567,25.9654,25.9133,25.9393,63072.0
2018-11-30 11:55:00,29.86,29.92,29.84,29.9,41410.0,25.9393,25.9914,25.922,25.9741,41410.0
2018-11-30 12:00:00,29.9,29.98,29.88,29.98,64761.0,25.9741,26.0436,25.9567,26.0436,64761.0
2018-11-30 12:05:00,29.98,30.02,29.95,30.02,38648.0,26.0436,26.0783,26.0175,26.0783,38648.0
2018-11-30 12:10:00,30.01,30.02,29.98,30.0,40389.0,26.0696,26.0783,26.0436,26.0609,40389.0
2018-11-30 12:15:00,30.0,30.04,29.99,30.03,43677.0,26.0609,26.0957,26.0523,26.087,43677.0
2018-11-30 12:20:00,30.02,30.05,29.99,30.05,41963.0,26.0783,26.1044,26.0523,26.1044,41963.0
2018-11-30 12:25:00,30.04,30.04,29.96,29.99,37179.0,26.0957,26.0957,26.0262,26.0523,37179.0
2018-11-30 12:30:00,30.0,30.03,29.98,30.03,39996.0,26.0609,26.087,26.0436,26.087,39996.0
2018-11-30 12:35:00,30.04,30.05,30.0,30.05,35488.0,26.0957,26.1044,26.0609,26.1044,35488.0
2018-11-30 12:40:00,30.05,30.07,30.02,30.03,49507.0,26.1044,26.1218,26.0783,26.087,49507.0
2018-11-30 12:45:00,30.03,30.03,29.97,29.97,45821.0,26.087,26.087,26.0349,26.0349,45821.0
2018-11-30 12:50:00,29.97,30.01,29.97,29.99,30335.0,26.0349,26.0696,26.0349,26.0523,30335.0
2018-11-30 12:55:00,29.99,30.01,29.94,29.97,40412.0,26.0523,26.0696,26.0088,26.0349,40412.0
2018-11-30 13:00:00,29.96,30.01,29.95,30.0,46903.0,26.0262,26.0696,26.0175,26.0609,46903.0
2018-11-30 13:05:00,30.01,30.03,29.95,29.95,41907.0,26.0696,26.087,26.0175,26.0175,41907.0
2018-11-30 13:10:00,29.95,29.97,29.94,29.96,33475.0,26.0175,26.0349,26.0088,26.0262,33475.0
2018-11-30 13:15:00,29.96,29.99,29.94,29.95,41061.0,26.0262,26.0523,26.0088,26.0175,41061.0
2018-11-30 13:20:00,29.95,29.96,29.86,29.89,42024.0,26.0175,26.0262,25.9393,25.9654,42024.0
2018-11-30 13:25:00,29.89,29.89,29.86,29.87,25614.0,25.9654,25.9654,25.9393,25.948,25614.0
2018-11-30 13:30:00,29.86,29.9,29.82,29.87,60174.0,25.9393,25.9741,25.9046,25.948,60174.0
2018-11-30 13:35:00,29.87,29.89,29.85,29.88,29037.0,25.948,25.9654,25.9306,25.9567,29037.0
2018-11-30 13:40:00,29.88,29.88,29.84,29.88,24218.0,25.9567,25.9567,25.922,25.9567,24218.0
2018-11-30 13:45:00,29.87,29.9,29.86,29.9,21341.0,25.948,25.9741,25.9393,25.9741,21341.0
2018-11-30 13:50:00,29.91,29.93,29.86,29.87,35601.0,25.9828,26.0001,25.9393,25.948,35601.0
2018-11-30 13:55:00,29.86,29.87,29.81,29.83,34770.0,25.9393,25.948,25.8959,25.9133,34770.0
2018-11-30 14:00:00,29.83,29.83,29.79,29.8,43248.0,25.9133,25.9133,25.8785,25.8872,43248.0
2018-11-30 14:05:00,29.8,29.81,29.75,29.75,41631.0,25.8872,25.8959,25.8438,25.8438,41631.0
2018-11-30 14:10:00,29.75,29.75,29.71,29.74,75570.0,25.8438,25.8438,25.809,25.8351,75570.0
2018-11-30 14:15:00,29.73,29.77,29.71,29.72,60216.0,25.8264,25.8611,25.809,25.8177,60216.0
2018-11-30 14:20:00,29.71,29.75,29.7,29.7,60737.0,25.809,25.8438,25.8003,25.8003,60737.0
2018-11-30 14:25:00,29.7,29.73,29.69,29.71,91162.0,25.8003,25.8264,25.7916,25.809,91162.0
2018-11-30 14:30:00,29.71,29.72,29.67,29.68,71615.0,25.809,25.8177,25.7743,25.783,71615.0
2018-11-30 14:35:00,29.68,29.72,29.67,29.68,53016.0,25.783,25.8177,25.7743,25.783,53016.0
2018-11-30 14:40:00,29.69,29.72,29.68,29.7,47526.0,25.7916,25.8177,25.783,25.8003,47526.0
2018-11-30 14:45:00,29.7,29.72,29.67,29.71,39029.0,25.8003,25.8177,25.7743,25.809,39029.0
2018-11-30 14:50:00,29.72,29.75,29.69,29.71,51370.0,25.8177,25.8438,25.7916,25.809,51370.0
2018-11-30 14:55:00,29.71,29.75,29.7,29.73,70678.0,25.809,25.8438,25.8003,25.8264,70678.0
2018-11-30 15:00:00,29.73,29.73,29.69,29.71,70056.0,25.8264,25.8264,25.7916,25.809,70056.0
2018-11-30 15:05:00,29.71,29.76,29.71,29.76,33979.0,25.809,25.8525,25.809,25.8525,33979.0
2018-11-30 15:10:00,29.76,29.76,29.69,29.69,119781.0,25.8525,25.8525,25.7916,25.7916,119781.0
2018-11-30 15:15:00,29.7,29.72,29.66,29.67,114688.0,25.8003,25.8177,25.7656,25.7743,114688.0
2018-11-30 15:20:00,29.67,29.75,29.66,29.73,71467.0,25.7743,25.8438,25.7656,25.8264,71467.0
2018-11-30 15:25:00,29.73,29.74,29.68,29.69,83931.0,25.8264,25.8351,25.783,25.7916,83931.0
2018-11-30 15:30:00,29.69,29.7,29.66,29.66,93844.0,25.7916,25.8003,25.7656,25.7656,93844.0
2018-11-30 15:35:00,29.66,29.67,29.62,29.63,110019.0,25.7656,25.7743,25.7308,25.7395,110019.0
2018-11-30 15:40:00,29.63,29.69,29.63,29.67,156810.0,25.7395,25.7916,25.7395,25.7743,156810.0
2018-11-30 15:45:00,29.67,29.7,29.63,29.64,155549.0,25.7743,25.8003,25.7395,25.7482,155549.0
2018-11-30 15:50:00,29.65,29.67,29.62,29.63,214556.0,25.7569,25.7743,25.7308,25.7395,214556.0
2018-11-30 15:55:00,29.63,29.7,29.62,29.67,932542.0,25.7395,25.8003,25.7308,25.7743,932542.0
2018-12-03 09:30:00,29.48,29.55,29.04,29.3,451362.0,25.6092,25.67,25.227,25.4529,451362.0
2018-12-03 09:35:00,29.29,29.46,29.28,29.45,135332.0,25.4442,25.5918,25.4355,25.5832,135332.0
2018-12-03 09:40:00,29.44,29.46,29.29,29.32,146686.0,25.5745,25.5918,25.4442,25.4702,146686.0
2018-12-03 09:45:00,29.33,29.36,29.28,29.33,140574.0,25.4789,25.505,25.4355,25.4789,140574.0
2018-12-03 09:50:00,29.33,29.37,29.28,29.34,104138.0,25.4789,25.5137,25.4355,25.4876,104138.0
2018-12-03 09:55:00,29.35,29.35,29.24,29.29,152892.0,25.4963,25.4963,25.4007,25.4442,152892.0
2018-12-03 10:00:00,29.28,29.33,29.26,29.32,150044.0,25.4355,25.4789,25.4181,25.4702,150044.0
2018-12-03 10:05:00,29.31,29.33,29.25,29.28,105290.0,25.4615,25.4789,25.4094,25.4355,105290.0
2018-12-03 10:10:00,29.28,29.32,29.25,29.3,132354.0,25.4355,25.4702,25.4094,25.4529,132354.0
2018-12-03 10:15:00,29.31,29.31,29.26,29.29,152217.0,25.4615,25.4615,25.4181,25.4442,152217.0
2018-12-03 10:20:00,29.28,29.35,29.24,29.31,135021.0,25.4355,25.4963,25.4007,25.4615,135021.0
2018-12-03 10:25:00,29.3,29.37,29.24,29.25,118284.0,25.4529,25.5137,25.4007,25.4094,118284.0
2018-12-03 10:30:00,29.25,29.31,29.24,29.25,76158.0,25.4094,25.4615,25.4007,25.4094,76158.0
2018-12-03 10:35:00,29.25,29.31,29.19,29.23,176948.0,25.4094,25.4615,25.3573,25.392,176948.0
2018-12-03 10:40:00,29.23,29.23,29.07,29.19,104375.0,25.392,25.392,25.2531,25.3573,104375.0
2018-12-03 10:45:00,29.19,29.29,29.18,29.29,66296.0,25.3573,25.4442,25.3486,25.4442,66296.0
2018-12-03 10:50:00,29.29,29.32,29.23,29.26,60173.0,25.4442,25.4702,25.392,25.4181,60173.0
2018-12-03 10:55:00,29.26,29.33,29.24,29.27,87350.0,25.4181,25.4789,25.4007,25.4268,87350.0
2018-12-03 11:00:00,29.27,29.29,29.18,29.2,91844.0,25.4268,25.4442,25.3486,25.366,91844.0
2018-12-03 11:05:00,29.2,29.33,29.19,29.33,106959.0,25.366,25.4789,25.3573,25.4789,106959.0
2018-12-03 11:10:00,29.33,29.38,29.3,29.35,84651.0,25.4789,25.5224,25.4529,25.4963,84651.0
2018-12-03 11:15:00,29.36,29.5,29.32,29.49,127126.0,25.505,25.6266,25.4702,25.6179,127126.0
2018-12-03 11:20:00,29.5,29.61,29.48,29.6,112860.0,25.6266,25.7222,25.6092,25.7135,112860.0
2018-12-03 11:25:00,29.61,29.66,29.56,29.57,144217.0,25.7222,25.7656,25.6787,25.6874,144217.0
2018-12-03 11:30:00,29.57,29.58,29.45,29.46,249946.0,25.6874,25.6961,25.5832,25.5918,249946.0
2018-12-03 11:35:00,29.46,29.47,29.38,29.39,95596.0,25.5918,25.6005,25.5224,25.531,95596.0
2018-12-03 11:40:00,29.4,29.44,29.36,29.41,67748.0,25.5397,25.5745,25.505,25.5484,67748.0
2018-12-03 11:45:00,29.41,29.42,29.35,29.41,95691.0,25.5484,25.5571,25.4963,25.5484,95691.0
2018-12-03 11:50:00,29.41,29.45,29.39,29.44,69825.0,25.5484,25.5832,25.531,25.5745,69825.0
2018-12-03 11:55:00,29.44,29.5,29.43,29.5,57899.0,25.5745,25.6266,25.5658,25.6266,57899.0
2018-12-03 12:00:00,29.5,29.58,29.5,29.53,102506.0,25.6266,25.6961,25.6266,25.6527,102506.0
2018-12-03 12:05:00,29.52,29.53,29.46,29.53,64460.0,25.644,25.6527,25.5918,25.6527,64460.0
2018-12-03 12:10:00,29.53,29.54,29.51,29.54,74913.0,25.6527,25.6613,25.6353,25.6613,74913.0
2018-12-03 12:15:00,29.54,29.59,29.52,29.57,116669.0,25.6613,25.7048,25.644,25.6874,116669.0
2018-12-03 12:20:00,29.57,29.64,29.56,29.64,58811.0,25.6874,25.7482,25.6787,25.7482,58811.0
2018-12-03 12:25:00,29.64,29.66,29.63,29.64,45850.0,25.7482,25.7656,25.7395,25.7482,45850.0
2018-12-03 12:30:00,29.63,29.72,29.62,29.69,56206.0,25.7395,25.8177,25.7308,25.7916,56206.0
2018-12-03 12:35:00,29.69,29.72,29.67,29.71,38832.0,25.7916,25.8177,25.7743,25.809,38832.0
2018-12-03 12:40:00,29.71,29.72,29.66,29.7,67513.0,25.809,25.8177,25.7656,25.8003,67513.0
2018-12-03 12:45:00,29.7,29.76,29.7,29.74,72041.0,25.8003,25.8525,25.8003,25.8351,72041.0
2018-12-03 12:50:00,29.73,29.8,29.73,29.75,73879.0,25.8264,25.8872,25.8264,25.8438,73879.0
2018-12-03 12:55:00,29.75,29.77,29.72,29.74,51096.0,25.8438,25.8611,25.8177,25.8351,51096.0
2018-12-03 13:00:00,29.74,29.79,29.74,29.79,57830.0,25.8351,25.8785,25.8351,25.8785,57830.0
2018-12-03 13:05:00,29.79,29.79,29.76,29.78,60745.0,25.8785,25.8785,25.8525,25.8698,60745.0
2018-12-03 13:10:00,29.78,29.83,29.77,29.8,55275.0,25.8698,25.9133,25.8611,25.8872,55275.0
2018-12-03 13:15:00,29.79,29.8,29.76,29.78,55464.0,25.8785,25.8872,25.8525,25.8698,55464.0
2018-12-03 13:20:00,29.78,29.8,29.77,29.8,47274.0,25.8698,25.8872,25.8611,25.8872,47274.0
2018-12-03 13:25:00,29.8,29.82,29.79,29.8,36921.0,25.8872,25.9046,25.8785,25.8872,36921.0
2018-12-03 13:30:00,29.79,29.8,29.72,29.75,51131.0,25.8785,25.8872,25.8177,25.8438,51131.0
2018-12-03 13:35:00,29.75,29.77,29.69,29.71,42118.0,25.8438,25.8611,25.7916,25.809,42118.0
2018-12-03 13:40:00,29.71,29.72,29.68,29.71,28519.0,25.809,25.8177,25.783,25.809,28519.0
2018-12-03 13:45:00,29.71,29.72,29.68,29.68,30574.0,25.809,25.8177,25.783,25.783,30574.0
2018-12-03 13:50:00,29.68,29.71,29.67,29.71,21751.0,25.783,25.809,25.7743,25.809,21751.0
2018-12-03 13:55:00,29.71,29.74,29.7,29.71,65490.0,25.809,25.8351,25.8003,25.809,65490.0
2018-12-03 14:00:00,29.71,29.76,29.7,29.73,45302.0,25.809,25.8525,25.8003,25.8264,45302.0
2018-12-03 14:05:00,29.73,29.74,29.67,29.71,55170.0,25.8264,25.8351,25.7743,25.809,55170.0
2018-12-03 14:10:00,29.71,29.75,29.71,29.71,41483.0,25.809,25.8438,25.809,25.809,41483.0
2018-12-03 14:15:00,29.72,29.76,29.69,29.74,37022.0,25.8177,25.8525,25.7916,25.8351,37022.0
2018-12-03 14:20:00,29.73,29.84,29.73,29.8,223547.0,25.8264,25.922,25.8264,25.8872,223547.0
2018-12-03 14:25:00,29.8,29.85,29.79,29.82,49658.0,25.8872,25.9306,25.8785,25.9046,49658.0
2018-12-03 14:30:00,29.83,29.83,29.79,29.8,52573.0,25.9133,25.9133,25.8785,25.8872,52573.0
2018-12-03 14:35:00,29.8,29.82,29.78,29.78,42483.0,25.8872,25.9046,25.8698,25.8698,42483.0
2018-12-03 14:40:00,29.79,29.79,29.69,29.73,63550.0,25.8785,25.8785,25.7916,25.8264,63550.0
2018-12-03 14:45:00,29.72,29.73,29.64,29.65,45754.0,25.8177,25.8264,25.7482,25.7569,45754.0
2018-12-03 14:50:00,29.65,29.68,29.58,29.6,61834.0,25.7569,25.783,25.6961,25.7135,61834.0
2018-12-03 14:55:00,29.59,29.63,29.59,29.62,77909.0,25.7048,25.7395,25.7048,25.7308,77909.0
2018-12-03 15:00:00,29.61,29.65,29.6,29.61,68801.0,25.7222,25.7569,25.7135,25.7222,68801.0
2018-12-03 15:05:00,29.61,29.64,29.6,29.61,51830.0,25.7222,25.7482,25.7135,25.7222,51830.0
2018-12-03 15:10:00,29.61,29.66,29.61,29.65,76933.0,25.7222,25.7656,25.7222,25.7569,76933.0
2018-12-03 15:15:00,29.65,29.7,29.65,29.68,50259.0,25.7569,25.8003,25.7569,25.783,50259.0
2018-12-03 15:20:00,29.68,29.7,29.62,29.63,94334.0,25.783,25.8003,25.7308,25.7395,94334.0
2018-12-03 15:25:00,29.63,29.7,29.63,29.7,65220.0,25.7395,25.8003,25.7395,25.8003,65220.0
2018-12-03 15:30:00,29.7,29.75,29.67,29.75,76443.0,25.8003,25.8438,25.7743,25.8438,76443.0
2018-12-03 15:35:00,29.75,29.76,29.71,29.72,104957.0,25.8438,25.8525,25.809,25.8177,104957.0
2018-12-03 15:40:00,29.72,29.72,29.62,29.66,163767.0,25.8177,25.8177,25.7308,25.7656,163767.0
2018-12-03 15:45:00,29.66,29.68,29.63,29.64,145560.0,25.7656,25.783,25.7395,25.7482,145560.0
2018-12-03 15:50:00,29.63,29.65,29.61,29.63,156510.0,25.7395,25.7569,25.7222,25.7395,156510.0
2018-12-03 15:55:00,29.63,29.75,29.63,29.75,455716.0,25.7395,25.8438,25.7395,25.8438,455716.0
2018-12-04 09:30:00,29.64,29.97,29.63,29.76,183241.0,25.7482,26.0349,25.7395,25.8525,183241.0
2018-12-04 09:35:00,29.75,29.91,29.72,29.76,126103.0,25.8438,25.9828,25.8177,25.8525,126103.0
2018-12-04 09:40:00,29.77,29.8,29.65,29.66,117206.0,25.8611,25.8872,25.7569,25.7656,117206.0
2018-12-04 09:45:00,29.65,29.69,29.59,29.62,86197.0,25.7569,25.7916,25.7048,25.7308,86197.0
2018-12-04 09:50:00,29.62,29.66,29.5,29.53,126023.0,25.7308,25.7656,25.6266,25.6527,126023.0
2018-12-04 09:55:00,29.52,29.54,29.41,29.43,112629.0,25.644,25.6613,25.5484,25.5658,112629.0
2018-12-04 10:00:00,29.43,29.53,29.38,29.52,100656.0,25.5658,25.6527,25.5224,25.644,100656.0
2018-12-04 10:05:00,29.52,29.53,29.41,29.47,129215.0,25.644,25.6527,25.5484,25.6005,129215.0
2018-12-04 10:10:00,29.47,29.5,29.41,29.41,80916.0,25.6005,25.6266,25.5484,25.5484,80916.0
2018-12-04 10:15:00,29.41,29.45,29.31,29.32,71344.0,25.5484,25.5832,25.4615,25.4702,71344.0
2018-12-04 10:20:00,29.33,29.35,29.28,29.3,58356.0,25.4789,25.4963,25.4355,25.4529,58356.0
2018-12-04 10:25:00,29.31,29.51,29.26,29.47,420934.0,25.4615,25.6353,25.4181,25.6005,420934.0
2018-12-04 10:30:00,29.48,29.5,29.38,29.42,128958.0,25.6092,25.6266,25.5224,25.5571,128958.0
2018-12-04 10:35:00,29.41,29.47,29.41,29.44,89311.0,25.5484,25.6005,25.5484,25.5745,89311.0
2018-12-04 10:40:00,29.44,29.45,29.39,29.41,62400.0,25.5745,25.5832,25.531,25.5484,62400.0
2018-12-04 10:45:00,29.42,29.48,29.37,29.47,67375.0,25.5571,25.6092,25.5137,25.6005,67375.0
2018-12-04 10:50:00,29.47,29.51,29.45,29.47,64160.0,25.6005,25.6353,25.5832,25.6005,64160.0
2018-12-04 10:55:00,29.47,29.48,29.37,29.37,96198.0,25.6005,25.6092,25.5137,25.5137,96198.0
2018-12-04 11:00:00,29.36,29.37,29.29,29.31,98067.0,25.505,25.5137,25.4442,25.4615,98067.0
2018-12-04 11:05:00,29.31,29.39,29.31,29.31,66988.0,25.4615,25.531,25.4615,25.4615,66988.0
2018-12-04 11:10:00,29.32,29.35,29.29,29.29,60234.0,25.4702,25.4963,25.4442,25.4442,60234.0
2018-12-04 11:15:00,29.29,29.38,29.27,29.37,52273.0,25.4442,25.5224,25.4268,25.5137,52273.0
2018-12-04 11:20:00,29.37,29.45,29.36,29.39,91274.0,25.5137,25.5832,25.505,25.531,91274.0
2018-12-04 11:25:00,29.4,29.41,29.33,29.35,48430.0,25.5397,25.5484,25.4789,25.4963,48430.0
2018-12-04 11:30:00,29.36,29.37,29.25,29.27,64628.0,25.505,25.5137,25.4094,25.4268,64628.0
2018-12-04 11:35:00,29.28,29.3,29.25,29.27,47253.0,25.4355,25.4529,25.4094,25.4268,47253.0
2018-12-04 11:40:00,29.27,29.34,29.27,29.32,60439.0,25.4268,25.4876,25.4268,25.4702,60439.0
2018-12-04 11:45:00,29.32,29.39,29.31,29.37,51507.0,25.4702,25.531,25.4615,25.5137,51507.0
2018-12-04 11:50:00,29.37,29.37,29.33,29.34,47049.0,25.5137,25.5137,25.4789,25.4876,47049.0
2018-12-04 11:55:00,29.34,29.35,29.29,29.3,39168.0,25.4876,25.4963,25.4442,25.4529,39168.0
2018-12-04 12:00:00,29.3,29.3,29.14,29.14,73657.0,25.4529,25.4529,25.3139,25.3139,73657.0
2018-12-04 12:05:00,29.14,29.14,29.03,29.09,94036.0,25.3139,25.3139,25.2183,25.2704,94036.0
2018-12-04 12:10:00,29.08,29.09,29.01,29.02,84225.0,25.2617,25.2704,25.2009,25.2096,84225.0
2018-12-04 12:15:00,29.02,29.12,29.0,29.05,125500.0,25.2096,25.2965,25.1922,25.2357,125500.0
2018-12-04 12:20:00,29.06,29.06,29.0,29.01,59070.0,25.2444,25.2444,25.1922,25.2009,59070.0
2018-12-04 12:25:00,29.01,29.09,29.0,29.0,49619.0,25.2009,25.2704,25.1922,25.1922,49619.0
2018-12-04 12:30:00,29.0,29.04,28.95,29.0,129461.0,25.1922,25.227,25.1488,25.1922,129461.0
2018-12-04 12:35:00,29.0,29.02,28.95,28.96,152014.0,25.1922,25.2096,25.1488,25.1575,152014.0
2018-12-04 12:40:00,28.96,29.01,28.89,28.93,118193.0,25.1575,25.2009,25.0967,25.1314,118193.0
2018-12-04 12:45:00,28.94,28.97,28.89,28.91,76296.0,25.1401,25.1662,25.0967,25.1141,76296.0
2018-12-04 12:50:00,28.9,28.93,28.79,28.8,188940.0,25.1054,25.1314,25.0098,25.0185,188940.0
2018-12-04 12:55:00,28.8,28.86,28.79,28.84,299660.0,25.0185,25.0706,25.0098,25.0533,299660.0
2018-12-04 13:00:00,28.84,28.85,28.7,28.76,147121.0,25.0533,25.0619,24.9316,24.9838,147121.0
2018-12-04 13:05:00,28.77,28.77,28.7,28.71,134668.0,24.9924,24.9924,24.9316,24.9403,134668.0
2018-12-04 13:10:00,28.71,28.74,28.69,28.7,136782.0,24.9403,24.9664,24.923,24.9316,136782.0
2018-12-04 13:15:00,28.71,28.83,28.71,28.75,107119.0,24.9403,25.0446,24.9403,24.9751,107119.0
2018-12-04 13:20:00,28.75,28.75,28.7,28.7,63957.0,24.9751,24.9751,24.9316,24.9316,63957.0
2018-12-04 13:25:00,28.7,28.71,28.59,28.66,108446.0,24.9316,24.9403,24.8361,24.8969,108446.0
2018-12-04 13:30:00,28.65,28.69,28.58,28.63,150779.0,24.8882,24.923,24.8274,24.8708,150779.0
2018-12-04 13:35:00,28.63,28.66,28.56,28.58,61749.0,24.8708,24.8969,24.81,24.8274,61749.0
2018-12-04 13:40:00,28.59,28.64,28.55,28.59,84124.0,24.8361,24.8795,24.8013,24.8361,84124.0
2018-12-04 13:45:00,28.58,28.78,28.57,28.73,187881.0,24.8274,25.0011,24.8187,24.9577,187881.0
2018-12-04 13:50:00,28.73,28.82,28.65,28.81,399395.0,24.9577,25.0359,24.8882,25.0272,399395.0
2018-12-04 13:55:00,28.81,29.03,28.81,28.87,214355.0,25.0272,25.2183,25.0272,25.0793,214355.0
2018-12-04 14:00:00,28.88,28.89,28.76,28.8,179889.0,25.088,25.0967,24.9838,25.0185,179889.0
2018-12-04 14:05:00,28.8,28.92,28.79,28.92,75015.0,25.0185,25.1228,25.0098,25.1228,75015.0
2018-12-04 14:10:00,28.91,28.98,28.9,28.97,86627.0,25.1141,25.1749,25.1054,25.1662,86627.0
2018-12-04 14:15:00,28.96,28.97,28.85,28.87,165224.0,25.1575,25.1662,25.0619,25.0793,165224.0
2018-12-04 14:20:00,28.87,28.87,28.85,28.85,83374.0,25.0793,25.0793,25.0619,25.0619,83374.0
2018-12-04 14:25:00,28.85,28.88,28.78,28.88,152759.0,25.0619,25.088,25.0011,25.088,152759.0
2018-12-04 14:30:00,28.88,29.04,28.86,29.03,125494.0,25.088,25.227,25.0706,25.2183,125494.0
2018-12-04 14:35:00,29.02,29.02,28.88,28.95,141673.0,25.2096,25.2096,25.088,25.1488,141673.0
2018-12-04 14:40:00,28.95,28.96,28.85,28.87,98999.0,25.1488,25.1575,25.0619,25.0793,98999.0
2018-12-04 14:45:00,28.86,28.96,28.85,28.95,111992.0,25.0706,25.1575,25.0619,25.1488,111992.0
2018-12-04 14:50:00,28.94,28.99,28.89,28.95,90429.0,25.1401,25.1836,25.0967,25.1488,90429.0
2018-12-04 14:55:00,28.96,29.01,28.95,28.95,95934.0,25.1575,25.2009,25.1488,25.1488,95934.0
2018-12-04 15:00:00,28.94,28.94,28.82,28.85,112312.0,25.1401,25.1401,25.0359,25.0619,112312.0
2018-12-04 15:05:00,28.84,28.88,28.8,28.83,115278.0,25.0533,25.088,25.0185,25.0446,115278.0
2018-12-04 15:10:00,28.83,28.84,28.76,28.82,155531.0,25.0446,25.0533,24.9838,25.0359,155531.0
2018-12-04 15:15:00,28.82,28.86,28.75,28.76,70704.0,25.0359,25.0706,24.9751,24.9838,70704.0
2018-12-04 15:20:00,28.75,28.78,28.74,28.75,160366.0,24.9751,25.0011,24.9664,24.9751,160366.0
2018-12-04 15:25:00,28.75,28.8,28.71,28.71,132098.0,24.9751,25.0185,24.9403,24.9403,132098.0
2018-12-04 15:30:00,28.71,28.78,28.71,28.77,150422.0,24.9403,25.0011,24.9403,24.9924,150422.0
2018-12-04 15:35:00,28.77,28.84,28.71,28.73,148790.0,24.9924,25.0533,24.9403,24.9577,148790.0
2018-12-04 15:40:00,28.72,28.73,28.62,28.64,211267.0,24.949,24.9577,24.8621,24.8795,211267.0
2018-12-04 15:45:00,28.63,28.65,28.58,28.6,270287.0,24.8708,24.8882,24.8274,24.8448,270287.0
2018-12-04 15:50:00,28.61,28.62,28.55,28.61,378933.0,24.8535,24.8621,24.8013,24.8535,378933.0
2018-12-04 15:55:00,28.6,28.65,28.56,28.64,736217.0,24.8448,24.8882,24.81,24.8795,736217.0
2018-12-06 09:30:00,28.6,29.2,28.42,28.66,399206.0,24.8448,25.366,24.6884,24.8969,399206.0
2018-12-06 09:35:00,28.72,29.15,28.28,28.6,378878.0,24.949,25.3226,24.5668,24.8448,378878.0
2018-12-06 09:40:00,28.55,28.63,28.02,28.07,213534.0,24.8013,24.8708,24.3409,24.3844,213534.0
2018-12-06 09:45:00,28.07,28.33,28.02,28.28,203033.0,24.3844,24.6102,24.3409,24.5668,203033.0
2018-12-06 09:50:00,28.28,28.36,27.9,27.97,130933.0,24.5668,24.6363,24.2367,24.2975,130933.0
2018-12-06 09:55:00,27.96,27.99,27.77,27.82,154020.0,24.2888,24.3149,24.1237,24.1672,154020.0
2018-12-06 10:00:00,27.85,28.06,27.82,27.99,167004.0,24.1932,24.3757,24.1672,24.3149,167004.0
2018-12-06 10:05:00,27.98,28.1,27.87,28.06,101165.0,24.3062,24.4104,24.2106,24.3757,101165.0
2018-12-06 10:10:00,28.05,28.24,27.98,28.13,161677.0,24.367,24.532,24.3062,24.4365,161677.0
2018-12-06 10:15:00,28.11,28.22,28.11,28.15,99506.0,24.4191,24.5147,24.4191,24.4539,99506.0
2018-12-06 10:20:00,28.13,28.2,28.07,28.11,90112.0,24.4365,24.4973,24.3844,24.4191,90112.0
2018-12-06 10:25:00,28.1,28.18,28.0,28.06,96427.0,24.4104,24.4799,24.3235,24.3757,96427.0
2018-12-06 10:30:00,28.07,28.19,28.01,28.16,97772.0,24.3844,24.4886,24.3322,24.4625,97772.0
2018-12-06 10:35:00,28.16,28.23,28.06,28.12,137924.0,24.4625,24.5233,24.3757,24.4278,137924.0
2018-12-06 10:40:00,28.13,28.16,27.99,28.02,115709.0,24.4365,24.4625,24.3149,24.3409,115709.0
2018-12-06 10:45:00,28.01,28.07,27.92,27.92,137844.0,24.3322,24.3844,24.2541,24.2541,137844.0
2018-12-06 10:50:00,27.92,28.3,27.92,28.3,255554.0,24.2541,24.5842,24.2541,24.5842,255554.0
2018-12-06 10:55:00,28.32,28.42,28.28,28.39,121151.0,24.6015,24.6884,24.5668,24.6623,121151.0
2018-12-06 11:00:00,28.38,28.45,28.27,28.38,145473.0,24.6537,24.7145,24.5581,24.6537,145473.0
2018-12-06 11:05:00,28.38,28.4,28.14,28.14,88811.0,24.6537,24.671,24.4452,24.4452,88811.0
2018-12-06 11:10:00,28.14,28.26,28.09,28.26,196636.0,24.4452,24.5494,24.4017,24.5494,196636.0
2018-12-06 11:15:00,28.26,28.52,28.21,28.49,131421.0,24.5494,24.7753,24.506,24.7492,131421.0
2018-12-06 11:20:00,28.49,28.5,28.38,28.39,84057.0,24.7492,24.7579,24.6537,24.6623,84057.0
2018-12-06 11:25:00,28.39,28.48,28.23,28.43,278544.0,24.6623,24.7405,24.5233,24.6971,278544.0
2018-12-06 11:30:00,28.44,28.6,28.42,28.58,97519.0,24.7058,24.8448,24.6884,24.8274,97519.0
2018-12-06 11:35:00,28.58,28.59,28.44,28.44,88391.0,24.8274,24.8361,24.7058,24.7058,88391.0
2018-12-06 11:40:00,28.43,28.49,28.39,28.45,63325.0,24.6971,24.7492,24.6623,24.7145,63325.0
2018-12-06 11:45:00,28.46,28.75,28.45,28.71,121929.0,24.7231,24.9751,24.7145,24.9403,121929.0
2018-12-06 11:50:00,28.71,28.82,28.64,28.65,104041.0,24.9403,25.0359,24.8795,24.8882,104041.0
2018-12-06 11:55:00,28.65,28.72,28.62,28.69,95658.0,24.8882,24.949,24.8621,24.923,95658.0
2018-12-06 12:00:00,28.7,28.76,28.64,28.68,168485.0,24.9316,24.9838,24.8795,24.9143,168485.0
2018-12-06 12:05:00,28.69,28.82,28.67,28.72,112367.0,24.923,25.0359,24.9056,24.949,112367.0
2018-12-06 12:10:00,28.72,28.9,28.64,28.88,147947.0,24.949,25.1054,24.8795,25.088,147947.0
2018-12-06 12:15:00,28.87,28.9,28.8,28.86,232543.0,25.0793,25.1054,25.0185,25.0706,232543.0
2018-12-06 12:20:00,28.85,29.09,28.79,29.08,122401.0,25.0619,25.2704,25.0098,25.2617,122401.0
2018-12-06 12:25:00,29.07,29.16,29.01,29.15,112562.0,25.2531,25.3312,25.2009,25.3226,112562.0
2018-12-06 12:30:00,29.15,29.36,29.14,29.27,293699.0,25.3226,25.505,25.3139,25.4268,293699.0
2018-12-06 12:35:00,29.28,29.3,29.23,29.26,212294.0,25.4355,25.4529,25.392,25.4181,212294.0
2018-12-06 12:40:00,29.26,29.35,29.23,29.29,200180.0,25.4181,25.4963,25.392,25.4442,200180.0
2018-12-06 12:45:00,29.29,29.3,29.24,29.25,122253.0,25.4442,25.4529,25.4007,25.4094,122253.0
2018-12-06 12:50:00,29.25,29.39,29.23,29.37,140552.0,25.4094,25.531,25.392,25.5137,140552.0
2018-12-06 12:55:00,29.37,29.4,29.26,29.27,80466.0,25.5137,25.5397,25.4181,25.4268,80466.0
2018-12-06 13:00:00,29.27,29.29,29.21,29.21,138198.0,25.4268,25.4442,25.3747,25.3747,138198.0
2018-12-06 13:05:00,29.22,29.23,29.03,29.06,126306.0,25.3834,25.392,25.2183,25.2444,126306.0
2018-12-06 13:10:00,29.07,29.09,29.03,29.07,86676.0,25.2531,25.2704,25.2183,25.2531,86676.0
2018-12-06 13:15:00,29.08,29.17,29.06,29.1,71379.0,25.2617,25.3399,25.2444,25.2791,71379.0
2018-12-06 13:20:00,29.11,29.33,29.1,29.33,88993.0,25.2878,25.4789,25.2791,25.4789,88993.0
2018-12-06 13:25:00,29.35,29.38,29.21,29.23,84716.0,25.4963,25.5224,25.3747,25.392,84716.0
2018-12-06 13:30:00,29.22,29.29,29.17,29.28,82079.0,25.3834,25.4442,25.3399,25.4355,82079.0
2018-12-06 13:35:00,29.29,29.35,29.25,29.34,167203.0,25.4442,25.4963,25.4094,25.4876,167203.0
2018-12-06 13:40:00,29.35,29.37,29.32,29.35,70144.0,25.4963,25.5137,25.4702,25.4963,70144.0
2018-12-06 13:45:00,29.36,29.45,29.35,29.45,88008.0,25.505,25.5832,25.4963,25.5832,88008.0
2018-12-06 13:50:00,29.46,29.51,29.42,29.49,210492.0,25.5918,25.6353,25.5571,25.6179,210492.0
2018-12-06 13:55:00,29.49,29.55,29.47,29.53,179470.0,25.6179,25.67,25.6005,25.6527,179470.0
2018-12-06 14:00:00,29.53,29.55,29.39,29.46,138798.0,25.6527,25.67,25.531,25.5918,138798.0
2018-12-06 14:05:00,29.45,29.47,29.26,29.26,79478.0,25.5832,25.6005,25.4181,25.4181,79478.0
2018-12-06 14:10:00,29.25,29.38,29.24,29.37,118360.0,25.4094,25.5224,25.4007,25.5137,118360.0
2018-12-06 14:15:00,29.37,29.41,29.32,29.39,88787.0,25.5137,25.5484,25.4702,25.531,88787.0
2018-12-06 14:20:00,29.39,29.4,29.31,29.38,102875.0,25.531,25.5397,25.4615,25.5224,102875.0
2018-12-06 14:25:00,29.39,29.57,29.37,29.55,165606.0,25.531,25.6874,25.5137,25.67,165606.0
2018-12-06 14:30:00,29.54,29.6,29.47,29.49,139158.0,25.6613,25.7135,25.6005,25.6179,139158.0
2018-12-06 14:35:00,29.51,29.53,29.45,29.5,89097.0,25.6353,25.6527,25.5832,25.6266,89097.0
2018-12-06 14:40:00,29.5,29.57,29.49,29.5,142807.0,25.6266,25.6874,25.6179,25.6266,142807.0
2018-12-06 14:45:00,29.5,29.54,29.43,29.48,169191.0,25.6266,25.6613,25.5658,25.6092,169191.0
2018-12-06 14:50:00,29.47,29.57,29.46,29.53,130173.0,25.6005,25.6874,25.5918,25.6527,130173.0
2018-12-06 14:55:00,29.53,29.55,29.43,29.48,99871.0,25.6527,25.67,25.5658,25.6092,99871.0
2018-12-06 15:00:00,29.48,29.62,29.47,29.52,134922.0,25.6092,25.7308,25.6005,25.644,134922.0
2018-12-06 15:05:00,29.52,29.58,29.46,29.54,215717.0,25.644,25.6961,25.5918,25.6613,215717.0
2018-12-06 15:10:00,29.53,29.57,29.42,29.42,265058.0,25.6527,25.6874,25.5571,25.5571,265058.0
2018-12-06 15:15:00,29.42,29.49,29.37,29.47,165246.0,25.5571,25.6179,25.5137,25.6005,165246.0
2018-12-06 15:20:00,29.48,29.48,29.31,29.33,123963.0,25.6092,25.6092,25.4615,25.4789,123963.0
2018-12-06 15:25:00,29.34,29.44,29.3,29.43,152127.0,25.4876,25.5745,25.4529,25.5658,152127.0
2018-12-06 15:30:00,29.44,29.56,29.42,29.55,439479.0,25.5745,25.6787,25.5571,25.67,439479.0
2018-12-06 15:35:00,29.55,29.56,29.5,29.55,297603.0,25.67,25.6787,25.6266,25.67,297603.0
2018-12-06 15:40:00,29.54,29.56,29.52,29.55,349126.0,25.6613,25.6787,25.644,25.67,349126.0
2018-12-06 15:45:00,29.55,29.66,29.54,29.66,841542.0,25.67,25.7656,25.6613,25.7656,841542.0
2018-12-06 15:50:00,29.66,29.66,29.61,29.63,519473.0,25.7656,25.7656,25.7222,25.7395,519473.0
2018-12-06 15:55:00,29.63,29.63,29.54,29.56,997707.0,25.7395,25.7395,25.6613,25.6787,997707.0
2018-12-07 09:30:00,29.52,29.52,29.15,29.39,186653.0,25.644,25.644,25.3226,25.531,186653.0
2018-12-07 09:35:00,29.39,29.39,29.15,29.22,80351.0,25.531,25.531,25.3226,25.3834,80351.0
2018-12-07 09:40:00,29.21,29.23,29.1,29.1,100054.0,25.3747,25.392,25.2791,25.2791,100054.0
2018-12-07 09:45:00,29.09,29.35,29.04,29.32,289164.0,25.2704,25.4963,25.227,25.4702,289164.0
2018-12-07 09:50:00,29.32,29.34,29.21,29.27,91963.0,25.4702,25.4876,25.3747,25.4268,91963.0
2018-12-07 09:55:00,29.27,29.49,29.27,29.49,71084.0,25.4268,25.6179,25.4268,25.6179,71084.0
2018-12-07 10:00:00,29.49,29.6,29.44,29.6,239215.0,25.6179,25.7135,25.5745,25.7135,239215.0
2018-12-07 10:05:00,29.6,29.77,29.47,29.77,150877.0,25.7135,25.8611,25.6005,25.8611,150877.0
2018-12-07 10:10:00,29.76,29.77,29.6,29.61,165899.0,25.8525,25.8611,25.7135,25.7222,165899.0
2018-12-07 10:15:00,29.6,29.63,29.53,29.58,142261.0,25.7135,25.7395,25.6527,25.6961,142261.0
2018-12-07 10:20:00,29.58,29.62,29.52,29.56,99814.0,25.6961,25.7308,25.644,25.6787,99814.0
2018-12-07 10:25:00,29.56,29.56,29.48,29.49,111732.0,25.6787,25.6787,25.6092,25.6179,111732.0
2018-12-07 10:30:00,29.49,29.55,29.48,29.53,82237.0,25.6179,25.67,25.6092,25.6527,82237.0
2018-12-07 10:35:00,29.53,29.55,29.42,29.55,133243.0,25.6527,25.67,25.5571,25.67,133243.0
2018-12-07 10:40:00,29.55,29.64,29.52,29.64,84855.0,25.67,25.7482,25.644,25.7482,84855.0
2018-12-07 10:45:00,29.64,29.68,29.54,29.54,104116.0,25.7482,25.783,25.6613,25.6613,104116.0
2018-12-07 10:50:00,29.54,29.67,29.47,29.67,110961.0,25.6613,25.7743,25.6005,25.7743,110961.0
2018-12-07 10:55:00,29.67,29.74,29.66,29.74,102377.0,25.7743,25.8351,25.7656,25.8351,102377.0
2018-12-07 11:00:00,29.74,29.78,29.7,29.78,349196.0,25.8351,25.8698,25.8003,25.8698,349196.0
2018-12-07 11:05:00,29.78,29.8,29.56,29.58,128267.0,25.8698,25.8872,25.6787,25.6961,128267.0
2018-12-07 11:10:00,29.57,29.68,29.55,29.55,122491.0,25.6874,25.783,25.67,25.67,122491.0
2018-12-07 11:15:00,29.55,29.59,29.52,29.56,75550.0,25.67,25.7048,25.644,25.6787,75550.0
2018-12-07 11:20:00,29.57,29.59,29.48,29.56,85395.0,25.6874,25.7048,25.6092,25.6787,85395.0
2018-12-07 11:25:00,29.55,29.56,29.49,29.51,113007.0,25.67,25.6787,25.6179,25.6353,113007.0
2018-12-07 11:30:00,29.51,29.63,29.5,29.57,154462.0,25.6353,25.7395,25.6266,25.6874,154462.0
2018-12-07 11:35:00,29.57,29.6,29.5,29.58,73425.0,25.6874,25.7135,25.6266,25.6961,73425.0
2018-12-07 11:40:00,29.59,29.59,29.54,29.55,113945.0,25.7048,25.7048,25.6613,25.67,113945.0
2018-12-07 11:45:00,29.55,29.56,29.5,29.51,58055.0,25.67,25.6787,25.6266,25.6353,58055.0
2018-12-07 11:50:00,29.51,29.55,29.44,29.51,196302.0,25.6353,25.67,25.5745,25.6353,196302.0
2018-12-07 11:55:00,29.5,29.53,29.47,29.49,87486.0,25.6266,25.6527,25.6005,25.6179,87486.0
2018-12-07 12:00:00,29.48,29.53,29.44,29.51,59149.0,25.6092,25.6527,25.5745,25.6353,59149.0
2018-12-07 12:05:00,29.52,29.54,29.5,29.52,64804.0,25.644,25.6613,25.6266,25.644,64804.0
2018-12-07 12:10:00,29.51,29.65,29.5,29.64,78575.0,25.6353,25.7569,25.6266,25.7482,78575.0
2018-12-07 12:15:00,29.64,29.64,29.45,29.5,74097.0,25.7482,25.7482,25.5832,25.6266,74097.0
2018-12-07 12:20:00,29.49,29.55,29.48,29.52,49152.0,25.6179,25.67,25.6092,25.644,49152.0
2018-12-07 12:25:00,29.51,29.54,29.46,29.51,45480.0,25.6353,25.6613,25.5918,25.6353,45480.0
2018-12-07 12:30:00,29.5,29.51,29.36,29.38,63368.0,25.6266,25.6353,25.505,25.5224,63368.0
2018-12-07 12:35:00,29.37,29.37,29.28,29.32,53958.0,25.5137,25.5137,25.4355,25.4702,53958.0
2018-12-07 12:40:00,29.32,29.37,29.29,29.37,47874.0,25.4702,25.5137,25.4442,25.5137,47874.0
2018-12-07 12:45:00,29.37,29.41,29.36,29.4,65500.0,25.5137,25.5484,25.505,25.5397,65500.0
2018-12-07 12:50:00,29.4,29.44,29.37,29.44,113166.0,25.5397,25.5745,25.5137,25.5745,113166.0
2018-12-07 12:55:00,29.44,29.47,29.39,29.41,144335.0,25.5745,25.6005,25.531,25.5484,144335.0
2018-12-07 13:00:00,29.41,29.45,29.39,29.42,131674.0,25.5484,25.5832,25.531,25.5571,131674.0
2018-12-07 13:05:00,29.42,29.43,29.38,29.41,113525.0,25.5571,25.5658,25.5224,25.5484,113525.0
2018-12-07 13:10:00,29.4,29.42,29.24,29.26,119390.0,25.5397,25.5571,25.4007,25.4181,119390.0
2018-12-07 13:15:00,29.26,29.26,29.1,29.11,96077.0,25.4181,25.4181,25.2791,25.2878,96077.0
2018-12-07 13:20:00,29.11,29.14,29.05,29.11,82364.0,25.2878,25.3139,25.2357,25.2878,82364.0
2018-12-07 13:25:00,29.11,29.14,29.07,29.1,49924.0,25.2878,25.3139,25.2531,25.2791,49924.0
2018-12-07 13:30:00,29.1,29.1,29.0,29.07,63380.0,25.2791,25.2791,25.1922,25.2531,63380.0
2018-12-07 13:35:00,29.08,29.1,29.01,29.04,101445.0,25.2617,25.2791,25.2009,25.227,101445.0
2018-12-07 13:40:00,29.04,29.08,29.01,29.05,109623.0,25.227,25.2617,25.2009,25.2357,109623.0
2018-12-07 13:45:00,29.05,29.15,29.05,29.11,45023.0,25.2357,25.3226,25.2357,25.2878,45023.0
2018-12-07 13:50:00,29.1,29.16,29.08,29.14,36300.0,25.2791,25.3312,25.2617,25.3139,36300.0
2018-12-07 13:55:00,29.14,29.14,29.08,29.11,27693.0,25.3139,25.3139,25.2617,25.2878,27693.0
2018-12-07 14:00:00,29.11,29.11,29.03,29.03,70276.0,25.2878,25.2878,25.2183,25.2183,70276.0
2018-12-07 14:05:00,29.03,29.08,29.01,29.05,83623.0,25.2183,25.2617,25.2009,25.2357,83623.0
2018-12-07 14:10:00,29.05,29.06,28.99,29.02,83275.0,25.2357,25.2444,25.1836,25.2096,83275.0
2018-12-07 14:15:00,29.02,29.15,29.01,29.15,81884.0,25.2096,25.3226,25.2009,25.3226,81884.0
2018-12-07 14:20:00,29.16,29.23,29.15,29.21,116612.0,25.3312,25.392,25.3226,25.3747,116612.0
2018-12-07 14:25:00,29.21,29.3,29.19,29.3,90702.0,25.3747,25.4529,25.3573,25.4529,90702.0
2018-12-07 14:30:00,29.3,29.38,29.25,29.25,270947.0,25.4529,25.5224,25.4094,25.4094,270947.0
2018-12-07 14:35:00,29.25,29.25,29.17,29.23,82628.0,25.4094,25.4094,25.3399,25.392,82628.0
2018-12-07 14:40:00,29.22,29.27,29.21,29.23,70482.0,25.3834,25.4268,25.3747,25.392,70482.0
2018-12-07 14:45:00,29.23,29.29,29.22,29.27,98857.0,25.392,25.4442,25.3834,25.4268,98857.0
2018-12-07 14:50:00,29.27,29.32,29.15,29.15,69391.0,25.4268,25.4702,25.3226,25.3226,69391.0
2018-12-07 14:55:00,29.16,29.19,29.08,29.12,76298.0,25.3312,25.3573,25.2617,25.2965,76298.0
2018-12-07 15:00:00,29.12,29.17,29.07,29.08,79905.0,25.2965,25.3399,25.2531,25.2617,79905.0
2018-12-07 15:05:00,29.08,29.2,29.08,29.2,83455.0,25.2617,25.366,25.2617,25.366,83455.0
2018-12-07 15:10:00,29.21,29.27,29.19,29.21,84910.0,25.3747,25.4268,25.3573,25.3747,84910.0
2018-12-07 15:15:00,29.21,29.24,29.15,29.23,104164.0,25.3747,25.4007,25.3226,25.392,104164.0
2018-12-07 15:20:00,29.23,29.27,29.16,29.18,107562.0,25.392,25.4268,25.3312,25.3486,107562.0
2018-12-07 15:25:00,29.18,29.28,29.14,29.26,96668.0,25.3486,25.4355,25.3139,25.4181,96668.0
2018-12-07 15:30:00,29.25,29.36,29.21,29.34,140603.0,25.4094,25.505,25.3747,25.4876,140603.0
2018-12-07 15:35:00,29.34,29.39,29.28,29.28,146773.0,25.4876,25.531,25.4355,25.4355,146773.0
2018-12-07 15:40:00,29.28,29.33,29.26,29.28,181090.0,25.4355,25.4789,25.4181,25.4355,181090.0
2018-12-07 15:45:00,29.29,29.3,29.19,29.2,216604.0,25.4442,25.4529,25.3573,25.366,216604.0
2018-12-07 15:50:00,29.2,29.26,29.17,29.19,337473.0,25.366,25.4181,25.3399,25.3573,337473.0
2018-12-07 15:55:00,29.2,29.24,29.17,29.18,591497.0,25.366,25.4007,25.3399,25.3486,591497.0
2018-12-10 09:30:00,29.25,29.27,28.82,28.88,108809.0,25.4094,25.4268,25.0359,25.088,108809.0
2018-12-10 09:35:00,28.88,28.95,28.68,28.68,66896.0,25.088,25.1488,24.9143,24.9143,66896.0
2018-12-10 09:40:00,28.68,28.68,28.54,28.59,97503.0,24.9143,24.9143,24.7926,24.8361,97503.0
2018-12-10 09:45:00,28.6,28.62,28.49,28.52,153037.0,24.8448,24.8621,24.7492,24.7753,153037.0
2018-12-10 09:50:00,28.53,28.54,28.46,28.49,80625.0,24.784,24.7926,24.7231,24.7492,80625.0
2018-12-10 09:55:00,28.5,28.54,28.45,28.48,73842.0,24.7579,24.7926,24.7145,24.7405,73842.0
2018-12-10 10:00:00,28.49,28.49,28.33,28.45,145916.0,24.7492,24.7492,24.6102,24.7145,145916.0
2018-12-10 10:05:00,28.45,28.49,28.38,28.44,131889.0,24.7145,24.7492,24.6537,24.7058,131889.0
2018-12-10 10:10:00,28.44,28.46,28.35,28.43,97917.0,24.7058,24.7231,24.6276,24.6971,97917.0
2018-12-10 10:15:00,28.43,28.43,28.35,28.39,68374.0,24.6971,24.6971,24.6276,24.6623,68374.0
2018-12-10 10:20:00,28.39,28.44,28.36,28.43,101390.0,24.6623,24.7058,24.6363,24.6971,101390.0
2018-12-10 10:25:00,28.43,28.45,28.36,28.38,74108.0,24.6971,24.7145,24.6363,24.6537,74108.0
2018-12-10 10:30:00,28.37,28.4,28.25,28.3,92133.0,24.645,24.671,24.5407,24.5842,92133.0
2018-12-10 10:35:00,28.31,28.32,28.25,28.26,68133.0,24.5928,24.6015,24.5407,24.5494,68133.0
2018-12-10 10:40:00,28.25,28.31,28.25,28.3,75591.0,24.5407,24.5928,24.5407,24.5842,75591.0
2018-12-10 10:45:00,28.3,28.36,28.27,28.31,84112.0,24.5842,24.6363,24.5581,24.5928,84112.0
2018-12-10 10:50:00,28.32,28.34,28.25,28.33,181437.0,24.6015,24.6189,24.5407,24.6102,181437.0
2018-12-10 10:55:00,28.33,28.4,28.28,28.33,79405.0,24.6102,24.671,24.5668,24.6102,79405.0
2018-12-10 11:00:00,28.33,28.33,28.18,28.2,95015.0,24.6102,24.6102,24.4799,24.4973,95015.0
2018-12-10 11:05:00,28.21,28.34,28.19,28.26,52072.0,24.506,24.6189,24.4886,24.5494,52072.0
2018-12-10 11:10:00,28.25,28.32,28.21,28.26,53354.0,24.5407,24.6015,24.506,24.5494,53354.0
2018-12-10 11:15:00,28.26,28.26,28.15,28.21,60964.0,24.5494,24.5494,24.4539,24.506,60964.0
2018-12-10 11:20:00,28.21,28.22,28.15,28.16,71019.0,24.506,24.5147,24.4539,24.4625,71019.0
2018-12-10 11:25:00,28.16,28.27,28.15,28.24,65450.0,24.4625,24.5581,24.4539,24.532,65450.0
2018-12-10 11:30:00,28.24,28.28,28.18,28.2,74944.0,24.532,24.5668,24.4799,24.4973,74944.0
2018-12-10 11:35:00,28.2,28.32,28.2,28.29,61422.0,24.4973,24.6015,24.4973,24.5755,61422.0
2018-12-10 11:40:00,28.29,28.31,28.24,28.3,56108.0,24.5755,24.5928,24.532,24.5842,56108.0
2018-12-10 11:45:00,28.3,28.34,28.24,28.3,52441.0,24.5842,24.6189,24.532,24.5842,52441.0
2018-12-10 11:50:00,28.29,28.33,28.27,28.28,44210.0,24.5755,24.6102,24.5581,24.5668,44210.0
2018-12-10 11:55:00,28.28,28.31,28.2,28.24,58401.0,24.5668,24.5928,24.4973,24.532,58401.0
2018-12-10 12:00:00,28.24,28.24,28.2,28.22,46773.0,24.532,24.532,24.4973,24.5147,46773.0
2018-12-10 12:05:00,28.22,28.28,28.2,28.28,82355.0,24.5147,24.5668,24.4973,24.5668,82355.0
2018-12-10 12:10:00,28.28,28.38,28.25,28.36,83322.0,24.5668,24.6537,24.5407,24.6363,83322.0
2018-12-10 12:15:00,28.36,28.4,28.29,28.3,64441.0,24.6363,24.671,24.5755,24.5842,64441.0
2018-12-10 12:20:00,28.29,28.34,28.28,28.33,42003.0,24.5755,24.6189,24.5668,24.6102,42003.0
2018-12-10 12:25:00,28.34,28.42,28.33,28.38,81963.0,24.6189,24.6884,24.6102,24.6537,81963.0
2018-12-10 12:30:00,28.38,28.43,28.36,28.42,35769.0,24.6537,24.6971,24.6363,24.6884,35769.0
2018-12-10 12:35:00,28.41,28.59,28.41,28.58,69940.0,24.6797,24.8361,24.6797,24.8274,69940.0
2018-12-10 12:40:00,28.57,28.65,28.57,28.6,82071.0,24.8187,24.8882,24.8187,24.8448,82071.0
2018-12-10 12:45:00,28.59,28.64,28.55,28.62,51388.0,24.8361,24.8795,24.8013,24.8621,51388.0
2018-12-10 12:50:00,28.63,28.64,28.57,28.59,43366.0,24.8708,24.8795,24.8187,24.8361,43366.0
2018-12-10 12:55:00,28.59,28.59,28.5,28.51,33659.0,24.8361,24.8361,24.7579,24.7666,33659.0
2018-12-10 13:00:00,28.51,28.52,28.43,28.43,39064.0,24.7666,24.7753,24.6971,24.6971,39064.0
2018-12-10 13:05:00,28.44,28.54,28.42,28.48,43151.0,24.7058,24.7926,24.6884,24.7405,43151.0
2018-12-10 13:10:00,28.48,28.56,28.45,28.55,46521.0,24.7405,24.81,24.7145,24.8013,46521.0
2018-12-10 13:15:00,28.55,28.62,28.55,28.59,46585.0,24.8013,24.8621,24.8013,24.8361,46585.0
2018-12-10 13:20:00,28.6,28.6,28.52,28.53,30345.0,24.8448,24.8448,24.7753,24.784,30345.0
2018-12-10 13:25:00,28.54,28.54,28.52,28.53,26273.0,24.7926,24.7926,24.7753,24.784,26273.0
2018-12-10 13:30:00,28.54,28.65,28.53,28.65,49375.0,24.7926,24.8882,24.784,24.8882,49375.0
2018-12-10 13:35:00,28.66,28.69,28.65,28.65,34369.0,24.8969,24.923,24.8882,24.8882,34369.0
2018-12-10 13:40:00,28.65,28.67,28.6,28.61,38350.0,24.8882,24.9056,24.8448,24.8535,38350.0
2018-12-10 13:45:00,28.61,28.67,28.61,28.66,31523.0,24.8535,24.9056,24.8535,24.8969,31523.0
2018-12-10 13:50:00,28.66,28.72,28.65,28.68,37271.0,24.8969,24.949,24.8882,24.9143,37271.0
2018-12-10 13:55:00,28.68,28.7,28.63,28.64,33158.0,24.9143,24.9316,24.8708,24.8795,33158.0
2018-12-10 14:00:00,28.63,28.65,28.59,28.59,58197.0,24.8708,24.8882,24.8361,24.8361,58197.0
2018-12-10 14:05:00,28.6,28.69,28.59,28.66,60762.0,24.8448,24.923,24.8361,24.8969,60762.0
2018-12-10 14:10:00,28.66,28.67,28.61,28.63,55337.0,24.8969,24.9056,24.8535,24.8708,55337.0
2018-12-10 14:15:00,28.64,28.65,28.59,28.61,52763.0,24.8795,24.8882,24.8361,24.8535,52763.0
2018-12-10 14:20:00,28.61,28.64,28.56,28.62,68503.0,24.8535,24.8795,24.81,24.8621,68503.0
2018-12-10 14:25:00,28.62,28.69,28.61,28.66,49038.0,24.8621,24.923,24.8535,24.8969,49038.0
2018-12-10 14:30:00,28.67,28.77,28.66,28.76,46539.0,24.9056,24.9924,24.8969,24.9838,46539.0
2018-12-10 14:35:00,28.76,28.82,28.73,28.77,51065.0,24.9838,25.0359,24.9577,24.9924,51065.0
2018-12-10 14:40:00,28.76,28.79,28.75,28.77,28812.0,24.9838,25.0098,24.9751,24.9924,28812.0
2018-12-10 14:45:00,28.77,28.78,28.72,28.73,36873.0,24.9924,25.0011,24.949,24.9577,36873.0
2018-12-10 14:50:00,28.74,28.78,28.72,28.76,47798.0,24.9664,25.0011,24.949,24.9838,47798.0
2018-12-10 14:55:00,28.76,28.79,28.64,28.66,52362.0,24.9838,25.0098,24.8795,24.8969,52362.0
2018-12-10 15:00:00,28.65,28.68,28.62,28.65,53596.0,24.8882,24.9143,24.8621,24.8882,53596.0
2018-12-10 15:05:00,28.65,28.71,28.64,28.69,50115.0,24.8882,24.9403,24.8795,24.923,50115.0
2018-12-10 15:10:00,28.7,28.72,28.66,28.7,59209.0,24.9316,24.949,24.8969,24.9316,59209.0
2018-12-10 15:15:00,28.7,28.74,28.68,28.73,86618.0,24.9316,24.9664,24.9143,24.9577,86618.0
2018-12-10 15:20:00,28.73,28.81,28.72,28.79,70443.0,24.9577,25.0272,24.949,25.0098,70443.0
2018-12-10 15:25:00,28.79,28.87,28.78,28.87,72172.0,25.0098,25.0793,25.0011,25.0793,72172.0
2018-12-10 15:30:00,28.87,28.93,28.84,28.9,126980.0,25.0793,25.1314,25.0533,25.1054,126980.0
2018-12-10 15:35:00,28.9,28.92,28.86,28.86,121972.0,25.1054,25.1228,25.0706,25.0706,121972.0
2018-12-10 15:40:00,28.86,28.87,28.82,28.85,124313.0,25.0706,25.0793,25.0359,25.0619,124313.0
2018-12-10 15:45:00,28.85,28.85,28.8,28.8,114761.0,25.0619,25.0619,25.0185,25.0185,114761.0
2018-12-10 15:50:00,28.8,28.87,28.8,28.87,169465.0,25.0185,25.0793,25.0185,25.0793,169465.0
2018-12-10 15:55:00,28.86,28.87,28.78,28.78,384684.0,25.0706,25.0793,25.0011,25.0011,384684.0
2018-12-11 09:30:00,29.12,29.35,29.08,29.2,254854.0,25.2965,25.4963,25.2617,25.366,254854.0
2018-12-11 09:35:00,29.2,29.34,29.13,29.32,58375.0,25.366,25.4876,25.3052,25.4702,58375.0
2018-12-11 09:40:00,29.32,29.38,29.18,29.23,94902.0,25.4702,25.5224,25.3486,25.392,94902.0
2018-12-11 09:45:00,29.23,29.26,29.13,29.14,79054.0,25.392,25.4181,25.3052,25.3139,79054.0
2018-12-11 09:50:00,29.13,29.15,29.01,29.04,107453.0,25.3052,25.3226,25.2009,25.227,107453.0
2018-12-11 09:55:00,29.04,29.14,29.03,29.06,64563.0,25.227,25.3139,25.2183,25.2444,64563.0
2018-12-11 10:00:00,29.07,29.23,29.06,29.17,46611.0,25.2531,25.392,25.2444,25.3399,46611.0
2018-12-11 10:05:00,29.16,29.25,29.15,29.2,50179.0,25.3312,25.4094,25.3226,25.366,50179.0
2018-12-11 10:10:00,29.19,29.2,29.11,29.12,55187.0,25.3573,25.366,25.2878,25.2965,55187.0
2018-12-11 10:15:00,29.12,29.16,29.07,29.14,49659.0,25.2965,25.3312,25.2531,25.3139,49659.0
2018-12-11 10:20:00,29.14,29.26,29.14,29.24,66041.0,25.3139,25.4181,25.3139,25.4007,66041.0
2018-12-11 10:25:00,29.24,29.24,29.18,29.19,51810.0,25.4007,25.4007,25.3486,25.3573,51810.0
2018-12-11 10:30:00,29.2,29.24,29.13,29.22,51158.0,25.366,25.4007,25.3052,25.3834,51158.0
2018-12-11 10:35:00,29.22,29.24,29.16,29.23,53819.0,25.3834,25.4007,25.3312,25.392,53819.0
2018-12-11 10:40:00,29.23,29.28,29.2,29.25,73452.0,25.392,25.4355,25.366,25.4094,73452.0
2018-12-11 10:45:00,29.25,29.27,29.13,29.16,63991.0,25.4094,25.4268,25.3052,25.3312,63991.0
2018-12-11 10:50:00,29.16,29.19,29.14,29.16,38208.0,25.3312,25.3573,25.3139,25.3312,38208.0
2018-12-11 10:55:00,29.16,29.19,29.12,29.19,32996.0,25.3312,25.3573,25.2965,25.3573,32996.0
2018-12-11 11:00:00,29.19,29.26,29.17,29.26,55621.0,25.3573,25.4181,25.3399,25.4181,55621.0
2018-12-11 11:05:00,29.26,29.27,29.23,29.27,29476.0,25.4181,25.4268,25.392,25.4268,29476.0
2018-12-11 11:10:00,29.27,29.29,29.18,29.19,29037.0,25.4268,25.4442,25.3486,25.3573,29037.0
2018-12-11 11:15:00,29.19,29.22,29.16,29.19,30086.0,25.3573,25.3834,25.3312,25.3573,30086.0
2018-12-11 11:20:00,29.19,29.24,29.19,29.23,31222.0,25.3573,25.4007,25.3573,25.392,31222.0
2018-12-11 11:25:00,29.23,29.24,29.17,29.21,35891.0,25.392,25.4007,25.3399,25.3747,35891.0
2018-12-11 11:30:00,29.2,29.22,29.12,29.13,33388.0,25.366,25.3834,25.2965,25.3052,33388.0
2018-12-11 11:35:00,29.13,29.15,29.11,29.14,30032.0,25.3052,25.3226,25.2878,25.3139,30032.0
2018-12-11 11:40:00,29.15,29.15,29.06,29.11,30596.0,25.3226,25.3226,25.2444,25.2878,30596.0
2018-12-11 11:45:00,29.1,29.11,29.04,29.05,23734.0,25.2791,25.2878,25.227,25.2357,23734.0
2018-12-11 11:50:00,29.06,29.12,29.04,29.12,16018.0,25.2444,25.2965,25.227,25.2965,16018.0
2018-12-11 11:55:00,29.11,29.15,29.08,29.14,33449.0,25.2878,25.3226,25.2617,25.3139,33449.0
2018-12-11 12:00:00,29.13,29.13,29.01,29.01,24526.0,25.3052,25.3052,25.2009,25.2009,24526.0
2018-12-11 12:05:00,29.02,29.05,28.99,29.02,36942.0,25.2096,25.2357,25.1836,25.2096,36942.0
2018-12-11 12:10:00,29.02,29.02,28.94,28.98,22670.0,25.2096,25.2096,25.1401,25.1749,22670.0
2018-12-11 12:15:00,28.97,28.97,28.9,28.94,22409.0,25.1662,25.1662,25.1054,25.1401,22409.0
2018-12-11 12:20:00,28.93,28.99,28.92,28.96,19114.0,25.1314,25.1836,25.1228,25.1575,19114.0
2018-12-11 12:25:00,28.96,28.96,28.93,28.93,13699.0,25.1575,25.1575,25.1314,25.1314,13699.0
2018-12-11 12:30:00,28.93,28.95,28.87,28.9,30520.0,25.1314,25.1488,25.0793,25.1054,30520.0
2018-12-11 12:35:00,28.9,28.95,28.89,28.93,21547.0,25.1054,25.1488,25.0967,25.1314,21547.0
2018-12-11 12:40:00,28.94,29.03,28.93,29.02,30282.0,25.1401,25.2183,25.1314,25.2096,30282.0
2018-12-11 12:45:00,29.02,29.08,29.0,29.07,48522.0,25.2096,25.2617,25.1922,25.2531,48522.0
2018-12-11 12:50:00,29.07,29.08,29.03,29.05,24955.0,25.2531,25.2617,25.2183,25.2357,24955.0
2018-12-11 12:55:00,29.05,29.06,29.01,29.03,28213.0,25.2357,25.2444,25.2009,25.2183,28213.0
2018-12-11 13:00:00,29.02,29.04,28.99,29.03,24890.0,25.2096,25.227,25.1836,25.2183,24890.0
2018-12-11 13:05:00,29.03,29.06,29.01,29.05,15480.0,25.2183,25.2444,25.2009,25.2357,15480.0
2018-12-11 13:10:00,29.05,29.06,29.02,29.03,31956.0,25.2357,25.2444,25.2096,25.2183,31956.0
2018-12-11 13:15:00,29.03,29.14,29.02,29.14,28154.0,25.2183,25.3139,25.2096,25.3139,28154.0
2018-12-11 13:20:00,29.13,29.16,29.11,29.12,34849.0,25.3052,25.3312,25.2878,25.2965,34849.0
2018-12-11 13:25:00,29.12,29.13,29.08,29.1,31426.0,25.2965,25.3052,25.2617,25.2791,31426.0
2018-12-11 13:30:00,29.1,29.1,29.03,29.05,34569.0,25.2791,25.2791,25.2183,25.2357,34569.0
2018-12-11 13:35:00,29.06,29.13,29.05,29.12,26397.0,25.2444,25.3052,25.2357,25.2965,26397.0
2018-12-11 13:40:00,29.12,29.12,29.03,29.04,52202.0,25.2965,25.2965,25.2183,25.227,52202.0
2018-12-11 13:45:00,29.05,29.07,29.02,29.05,37266.0,25.2357,25.2531,25.2096,25.2357,37266.0
2018-12-11 13:50:00,29.05,29.14,29.04,29.12,149627.0,25.2357,25.3139,25.227,25.2965,149627.0
2018-12-11 13:55:00,29.11,29.12,29.05,29.06,36512.0,25.2878,25.2965,25.2357,25.2444,36512.0
2018-12-11 14:00:00,29.05,29.13,29.05,29.07,56292.0,25.2357,25.3052,25.2357,25.2531,56292.0
2018-12-11 14:05:00,29.08,29.09,28.99,29.0,31284.0,25.2617,25.2704,25.1836,25.1922,31284.0
2018-12-11 14:10:00,29.0,29.01,28.96,29.0,43487.0,25.1922,25.2009,25.1575,25.1922,43487.0
2018-12-11 14:15:00,28.99,29.07,28.97,29.06,38596.0,25.1836,25.2531,25.1662,25.2444,38596.0
2018-12-11 14:20:00,29.05,29.08,29.04,29.05,31276.0,25.2357,25.2617,25.227,25.2357,31276.0
2018-12-11 14:25:00,29.05,29.15,29.05,29.14,39122.0,25.2357,25.3226,25.2357,25.3139,39122.0
2018-12-11 14:30:00,29.14,29.2,29.13,29.13,87748.0,25.3139,25.366,25.3052,25.3052,87748.0
2018-12-11 14:35:00,29.14,29.15,29.1,29.12,48171.0,25.3139,25.3226,25.2791,25.2965,48171.0
2018-12-11 14:40:00,29.13,29.19,29.11,29.16,40261.0,25.3052,25.3573,25.2878,25.3312,40261.0
2018-12-11 14:45:00,29.15,29.23,29.14,29.16,86004.0,25.3226,25.392,25.3139,25.3312,86004.0
2018-12-11 14:50:00,29.16,29.21,29.13,29.18,64702.0,25.3312,25.3747,25.3052,25.3486,64702.0
2018-12-11 14:55:00,29.19,29.19,29.14,29.17,28686.0,25.3573,25.3573,25.3139,25.3399,28686.0
2018-12-11 15:00:00,29.17,29.18,29.1,29.13,59581.0,25.3399,25.3486,25.2791,25.3052,59581.0
2018-12-11 15:05:00,29.13,29.2,29.12,29.19,64413.0,25.3052,25.366,25.2965,25.3573,64413.0
2018-12-11 15:10:00,29.19,29.29,29.18,29.26,50042.0,25.3573,25.4442,25.3486,25.4181,50042.0
2018-12-11 15:15:00,29.26,29.26,29.21,29.23,27795.0,25.4181,25.4181,25.3747,25.392,27795.0
2018-12-11 15:20:00,29.23,29.25,29.21,29.22,32918.0,25.392,25.4094,25.3747,25.3834,32918.0
2018-12-11 15:25:00,29.22,29.24,29.2,29.2,52218.0,25.3834,25.4007,25.366,25.366,52218.0
2018-12-11 15:30:00,29.2,29.28,29.18,29.24,73321.0,25.366,25.4355,25.3486,25.4007,73321.0
2018-12-11 15:35:00,29.23,29.24,29.18,29.21,54845.0,25.392,25.4007,25.3486,25.3747,54845.0
2018-12-11 15:40:00,29.21,29.23,29.18,29.21,68861.0,25.3747,25.392,25.3486,25.3747,68861.0
2018-12-11 15:45:00,29.2,29.32,29.17,29.29,322374.0,25.366,25.4702,25.3399,25.4442,322374.0
2018-12-11 15:50:00,29.29,29.29,29.23,29.24,172985.0,25.4442,25.4442,25.392,25.4007,172985.0
2018-12-11 15:55:00,29.24,29.25,29.22,29.24,238037.0,25.4007,25.4094,25.3834,25.4007,238037.0
2018-12-12 09:30:00,29.53,30.0,29.46,29.61,287322.0,25.6527,26.0609,25.5918,25.7222,287322.0
2018-12-12 09:35:00,29.62,29.74,29.54,29.6,44672.0,25.7308,25.8351,25.6613,25.7135,44672.0
2018-12-12 09:40:00,29.57,29.67,29.51,29.62,44435.0,25.6874,25.7743,25.6353,25.7308,44435.0
2018-12-12 09:45:00,29.61,29.64,29.57,29.58,29929.0,25.7222,25.7482,25.6874,25.6961,29929.0
2018-12-12 09:50:00,29.59,29.62,29.52,29.57,48086.0,25.7048,25.7308,25.644,25.6874,48086.0
2018-12-12 09:55:00,29.57,29.66,29.55,29.65,53685.0,25.6874,25.7656,25.67,25.7569,53685.0
2018-12-12 10:00:00,29.64,29.67,29.62,29.63,42251.0,25.7482,25.7743,25.7308,25.7395,42251.0
2018-12-12 10:05:00,29.63,29.72,29.62,29.72,52782.0,25.7395,25.8177,25.7308,25.8177,52782.0
2018-12-12 10:10:00,29.72,29.83,29.67,29.78,57082.0,25.8177,25.9133,25.7743,25.8698,57082.0
2018-12-12 10:15:00,29.78,29.92,29.71,29.91,120927.0,25.8698,25.9914,25.809,25.9828,120927.0
2018-12-12 10:20:00,29.91,29.92,29.82,29.82,64827.0,25.9828,25.9914,25.9046,25.9046,64827.0
2018-12-12 10:25:00,29.83,29.9,29.79,29.87,49712.0,25.9133,25.9741,25.8785,25.948,49712.0
2018-12-12 10:30:00,29.87,29.95,29.85,29.95,53692.0,25.948,26.0175,25.9306,26.0175,53692.0
2018-12-12 10:35:00,29.95,29.95,29.76,29.79,47729.0,26.0175,26.0175,25.8525,25.8785,47729.0
2018-12-12 10:40:00,29.78,29.85,29.77,29.81,33234.0,25.8698,25.9306,25.8611,25.8959,33234.0
2018-12-12 10:45:00,29.81,29.81,29.75,29.8,61656.0,25.8959,25.8959,25.8438,25.8872,61656.0
2018-12-12 10:50:00,29.8,29.9,29.78,29.79,179936.0,25.8872,25.9741,25.8698,25.8785,179936.0
2018-12-12 10:55:00,29.79,29.89,29.76,29.85,60378.0,25.8785,25.9654,25.8525,25.9306,60378.0
2018-12-12 11:00:00,29.86,29.92,29.85,29.91,38182.0,25.9393,25.9914,25.9306,25.9828,38182.0
2018-12-12 11:05:00,29.9,29.91,29.87,29.9,36735.0,25.9741,25.9828,25.948,25.9741,36735.0
2018-12-12 11:10:00,29.9,29.9,29.78,29.82,35555.0,25.9741,25.9741,25.8698,25.9046,35555.0
2018-12-12 11:15:00,29.82,29.86,29.8,29.8,34274.0,25.9046,25.9393,25.8872,25.8872,34274.0
2018-12-12 11:20:00,29.8,29.81,29.73,29.76,62399.0,25.8872,25.8959,25.8264,25.8525,62399.0
2018-12-12 11:25:00,29.76,29.78,29.67,29.7,45405.0,25.8525,25.8698,25.7743,25.8003,45405.0
2018-12-12 11:30:00,29.7,29.75,29.7,29.71,32068.0,25.8003,25.8438,25.8003,25.809,32068.0
2018-12-12 11:35:00,29.71,29.75,29.69,29.71,31535.0,25.809,25.8438,25.7916,25.809,31535.0
2018-12-12 11:40:00,29.71,29.78,29.66,29.77,88838.0,25.809,25.8698,25.7656,25.8611,88838.0
2018-12-12 11:45:00,29.77,29.93,29.73,29.87,145281.0,25.8611,26.0001,25.8264,25.948,145281.0
2018-12-12 11:50:00,29.87,29.87,29.82,29.83,23295.0,25.948,25.948,25.9046,25.9133,23295.0
2018-12-12 11:55:00,29.83,29.84,29.76,29.84,35484.0,25.9133,25.922,25.8525,25.922,35484.0
2018-12-12 12:00:00,29.85,29.9,29.83,29.88,36260.0,25.9306,25.9741,25.9133,25.9567,36260.0
2018-12-12 12:05:00,29.88,29.88,29.81,29.83,38822.0,25.9567,25.9567,25.8959,25.9133,38822.0
2018-12-12 12:10:00,29.83,29.88,29.83,29.87,29462.0,25.9133,25.9567,25.9133,25.948,29462.0
2018-12-12 12:15:00,29.87,29.9,29.86,29.89,27748.0,25.948,25.9741,25.9393,25.9654,27748.0
2018-12-12 12:20:00,29.88,29.93,29.87,29.92,39101.0,25.9567,26.0001,25.948,25.9914,39101.0
2018-12-12 12:25:00,29.92,29.95,29.91,29.94,33106.0,25.9914,26.0175,25.9828,26.0088,33106.0
2018-12-12 12:30:00,29.94,29.94,29.89,29.91,34935.0,26.0088,26.0088,25.9654,25.9828,34935.0
2018-12-12 12:35:00,29.91,29.92,29.82,29.84,39318.0,25.9828,25.9914,25.9046,25.922,39318.0
2018-12-12 12:40:00,29.85,29.85,29.83,29.85,92674.0,25.9306,25.9306,25.9133,25.9306,92674.0
2018-12-12 12:45:00,29.85,29.87,29.83,29.87,63789.0,25.9306,25.948,25.9133,25.948,63789.0
2018-12-12 12:50:00,29.87,29.92,29.82,29.83,159314.0,25.948,25.9914,25.9046,25.9133,159314.0
2018-12-12 12:55:00,29.83,29.88,29.82,29.83,36935.0,25.9133,25.9567,25.9046,25.9133,36935.0
2018-12-12 13:00:00,29.84,29.86,29.83,29.85,22761.0,25.922,25.9393,25.9133,25.9306,22761.0
2018-12-12 13:05:00,29.85,29.86,29.83,29.86,39591.0,25.9306,25.9393,25.9133,25.9393,39591.0
2018-12-12 13:10:00,29.85,29.86,29.83,29.85,61295.0,25.9306,25.9393,25.9133,25.9306,61295.0
2018-12-12 13:15:00,29.85,29.85,29.78,29.8,26192.0,25.9306,25.9306,25.8698,25.8872,26192.0
2018-12-12 13:20:00,29.79,29.82,29.78,29.82,31297.0,25.8785,25.9046,25.8698,25.9046,31297.0
2018-12-12 13:25:00,29.82,29.83,29.78,29.78,111623.0,25.9046,25.9133,25.8698,25.8698,111623.0
2018-12-12 13:30:00,29.78,29.82,29.76,29.82,64516.0,25.8698,25.9046,25.8525,25.9046,64516.0
2018-12-12 13:35:00,29.82,29.82,29.8,29.8,26743.0,25.9046,25.9046,25.8872,25.8872,26743.0
2018-12-12 13:40:00,29.8,29.83,29.8,29.83,35982.0,25.8872,25.9133,25.8872,25.9133,35982.0
2018-12-12 13:45:00,29.83,29.86,29.82,29.84,49523.0,25.9133,25.9393,25.9046,25.922,49523.0
2018-12-12 13:50:00,29.84,29.84,29.79,29.8,47618.0,25.922,25.922,25.8785,25.8872,47618.0
2018-12-12 13:55:00,29.8,29.8,29.75,29.8,32177.0,25.8872,25.8872,25.8438,25.8872,32177.0
2018-12-12 14:00:00,29.8,29.82,29.75,29.75,39357.0,25.8872,25.9046,25.8438,25.8438,39357.0
2018-12-12 14:05:00,29.75,29.78,29.71,29.74,48757.0,25.8438,25.8698,25.809,25.8351,48757.0
2018-12-12 14:10:00,29.75,29.75,29.67,29.7,52822.0,25.8438,25.8438,25.7743,25.8003,52822.0
2018-12-12 14:15:00,29.7,29.77,29.67,29.77,59071.0,25.8003,25.8611,25.7743,25.8611,59071.0
2018-12-12 14:20:00,29.77,29.77,29.7,29.73,43747.0,25.8611,25.8611,25.8003,25.8264,43747.0
2018-12-12 14:25:00,29.73,29.76,29.68,29.71,51686.0,25.8264,25.8525,25.783,25.809,51686.0
2018-12-12 14:30:00,29.71,29.75,29.65,29.74,147143.0,25.809,25.8438,25.7569,25.8351,147143.0
2018-12-12 14:35:00,29.75,29.76,29.7,29.72,104148.0,25.8438,25.8525,25.8003,25.8177,104148.0
2018-12-12 14:40:00,29.73,29.74,29.7,29.73,45662.0,25.8264,25.8351,25.8003,25.8264,45662.0
2018-12-12 14:45:00,29.73,29.76,29.7,29.72,42732.0,25.8264,25.8525,25.8003,25.8177,42732.0
2018-12-12 14:50:00,29.71,29.75,29.69,29.71,43193.0,25.809,25.8438,25.7916,25.809,43193.0
2018-12-12 14:55:00,29.71,29.76,29.7,29.73,39549.0,25.809,25.8525,25.8003,25.8264,39549.0
2018-12-12 15:00:00,29.73,29.76,29.69,29.7,60663.0,25.8264,25.8525,25.7916,25.8003,60663.0
2018-12-12 15:05:00,29.71,29.74,29.68,29.74,48122.0,25.809,25.8351,25.783,25.8351,48122.0
2018-12-12 15:10:00,29.73,29.76,29.72,29.73,44887.0,25.8264,25.8525,25.8177,25.8264,44887.0
2018-12-12 15:15:00,29.73,29.74,29.65,29.67,66532.0,25.8264,25.8351,25.7569,25.7743,66532.0
2018-12-12 15:20:00,29.67,29.73,29.66,29.73,54910.0,25.7743,25.8264,25.7656,25.8264,54910.0
2018-12-12 15:25:00,29.73,29.76,29.71,29.72,68497.0,25.8264,25.8525,25.809,25.8177,68497.0
2018-12-12 15:30:00,29.73,29.81,29.73,29.79,110344.0,25.8264,25.8959,25.8264,25.8785,110344.0
2018-12-12 15:35:00,29.79,29.85,29.78,29.85,121881.0,25.8785,25.9306,25.8698,25.9306,121881.0
2018-12-12 15:40:00,29.85,29.86,29.77,29.77,139745.0,25.9306,25.9393,25.8611,25.8611,139745.0
2018-12-12 15:45:00,29.76,29.8,29.74,29.8,230533.0,25.8525,25.8872,25.8351,25.8872,230533.0
2018-12-12 15:50:00,29.79,29.81,29.77,29.77,292102.0,25.8785,25.8959,25.8611,25.8611,292102.0
2018-12-12 15:55:00,29.77,29.78,29.73,29.75,392425.0,25.8611,25.8698,25.8264,25.8438,392425.0
2018-12-13 09:30:00,29.75,29.94,29.64,29.81,93873.0,25.8438,26.0088,25.7482,25.8959,93873.0
2018-12-13 09:35:00,29.81,29.91,29.72,29.87,42919.0,25.8959,25.9828,25.8177,25.948,42919.0
2018-12-13 09:40:00,29.87,29.88,29.69,29.7,45016.0,25.948,25.9567,25.7916,25.8003,45016.0
2018-12-13 09:45:00,29.7,29.72,29.58,29.59,39819.0,25.8003,25.8177,25.6961,25.7048,39819.0
2018-12-13 09:50:00,29.57,29.59,29.45,29.46,55794.0,25.6874,25.7048,25.5832,25.5918,55794.0
2018-12-13 09:55:00,29.46,29.5,29.43,29.49,44763.0,25.5918,25.6266,25.5658,25.6179,44763.0
2018-12-13 10:00:00,29.5,29.63,29.47,29.62,81160.0,25.6266,25.7395,25.6005,25.7308,81160.0
2018-12-13 10:05:00,29.62,29.74,29.61,29.69,59883.0,25.7308,25.8351,25.7222,25.7916,59883.0
2018-12-13 10:10:00,29.69,29.7,29.63,29.69,87792.0,25.7916,25.8003,25.7395,25.7916,87792.0
2018-12-13 10:15:00,29.69,29.7,29.6,29.62,45494.0,25.7916,25.8003,25.7135,25.7308,45494.0
2018-12-13 10:20:00,29.62,29.64,29.56,29.56,113290.0,25.7308,25.7482,25.6787,25.6787,113290.0
2018-12-13 10:25:00,29.56,29.61,29.46,29.48,50174.0,25.6787,25.7222,25.5918,25.6092,50174.0
2018-12-13 10:30:00,29.48,29.51,29.42,29.45,42436.0,25.6092,25.6353,25.5571,25.5832,42436.0
2018-12-13 10:35:00,29.45,29.51,29.44,29.51,56700.0,25.5832,25.6353,25.5745,25.6353,56700.0
2018-12-13 10:40:00,29.5,29.54,29.46,29.53,35570.0,25.6266,25.6613,25.5918,25.6527,35570.0
2018-12-13 10:45:00,29.52,29.57,29.48,29.51,43408.0,25.644,25.6874,25.6092,25.6353,43408.0
2018-12-13 10:50:00,29.51,29.56,29.45,29.56,50597.0,25.6353,25.6787,25.5832,25.6787,50597.0
2018-12-13 10:55:00,29.56,29.63,29.55,29.58,53881.0,25.6787,25.7395,25.67,25.6961,53881.0
2018-12-13 11:00:00,29.58,29.59,29.5,29.58,49558.0,25.6961,25.7048,25.6266,25.6961,49558.0
2018-12-13 11:05:00,29.58,29.64,29.55,29.61,49420.0,25.6961,25.7482,25.67,25.7222,49420.0
2018-12-13 11:10:00,29.61,29.64,29.57,29.61,55221.0,25.7222,25.7482,25.6874,25.7222,55221.0
2018-12-13 11:15:00,29.61,29.71,29.6,29.66,32140.0,25.7222,25.809,25.7135,25.7656,32140.0
2018-12-13 11:20:00,29.66,29.66,29.57,29.59,23303.0,25.7656,25.7656,25.6874,25.7048,23303.0
2018-12-13 11:25:00,29.6,29.68,29.59,29.64,129353.0,25.7135,25.783,25.7048,25.7482,129353.0
2018-12-13 11:30:00,29.63,29.73,29.59,29.73,32439.0,25.7395,25.8264,25.7048,25.8264,32439.0
2018-12-13 11:35:00,29.72,29.73,29.65,29.66,53315.0,25.8177,25.8264,25.7569,25.7656,53315.0
2018-12-13 11:40:00,29.66,29.73,29.63,29.73,67253.0,25.7656,25.8264,25.7395,25.8264,67253.0
2018-12-13 11:45:00,29.74,29.74,29.71,29.73,31082.0,25.8351,25.8351,25.809,25.8264,31082.0
2018-12-13 11:50:00,29.72,29.76,29.71,29.75,38299.0,25.8177,25.8525,25.809,25.8438,38299.0
2018-12-13 11:55:00,29.75,29.81,29.75,29.76,37767.0,25.8438,25.8959,25.8438,25.8525,37767.0
2018-12-13 12:00:00,29.74,29.77,29.7,29.75,69418.0,25.8351,25.8611,25.8003,25.8438,69418.0
2018-12-13 12:05:00,29.75,29.8,29.73,29.78,40913.0,25.8438,25.8872,25.8264,25.8698,40913.0
2018-12-13 12:10:00,29.78,29.79,29.66,29.68,50501.0,25.8698,25.8785,25.7656,25.783,50501.0
2018-12-13 12:15:00,29.69,29.7,29.65,29.66,36789.0,25.7916,25.8003,25.7569,25.7656,36789.0
2018-12-13 12:20:00,29.67,29.73,29.66,29.72,27678.0,25.7743,25.8264,25.7656,25.8177,27678.0
2018-12-13 12:25:00,29.71,29.73,29.7,29.72,19052.0,25.809,25.8264,25.8003,25.8177,19052.0
2018-12-13 12:30:00,29.71,29.74,29.68,29.71,25794.0,25.809,25.8351,25.783,25.809,25794.0
2018-12-13 12:35:00,29.71,29.78,29.71,29.77,27920.0,25.809,25.8698,25.809,25.8611,27920.0
2018-12-13 12:40:00,29.76,29.78,29.73,29.74,14240.0,25.8525,25.8698,25.8264,25.8351,14240.0
2018-12-13 12:45:00,29.74,29.75,29.71,29.72,18931.0,25.8351,25.8438,25.809,25.8177,18931.0
2018-12-13 12:50:00,29.71,29.74,29.71,29.72,36544.0,25.809,25.8351,25.809,25.8177,36544.0
2018-12-13 12:55:00,29.72,29.74,29.71,29.73,16508.0,25.8177,25.8351,25.809,25.8264,16508.0
2018-12-13 13:00:00,29.73,29.73,29.65,29.66,36291.0,25.8264,25.8264,25.7569,25.7656,36291.0
2018-12-13 13:05:00,29.67,29.73,29.65,29.73,35133.0,25.7743,25.8264,25.7569,25.8264,35133.0
2018-12-13 13:10:00,29.73,29.76,29.69,29.76,20348.0,25.8264,25.8525,25.7916,25.8525,20348.0
2018-12-13 13:15:00,29.76,29.79,29.75,29.75,19430.0,25.8525,25.8785,25.8438,25.8438,19430.0
2018-12-13 13:20:00,29.75,29.77,29.75,29.75,19066.0,25.8438,25.8611,25.8438,25.8438,19066.0
2018-12-13 13:25:00,29.75,29.75,29.68,29.71,28286.0,25.8438,25.8438,25.783,25.809,28286.0
2018-12-13 13:30:00,29.71,29.78,29.71,29.77,36186.0,25.809,25.8698,25.809,25.8611,36186.0
2018-12-13 13:35:00,29.76,29.82,29.76,29.8,43114.0,25.8525,25.9046,25.8525,25.8872,43114.0
2018-12-13 13:40:00,29.81,29.83,29.76,29.76,30098.0,25.8959,25.9133,25.8525,25.8525,30098.0
2018-12-13 13:45:00,29.77,29.78,29.74,29.77,30461.0,25.8611,25.8698,25.8351,25.8611,30461.0
2018-12-13 13:50:00,29.77,29.78,29.69,29.71,24833.0,25.8611,25.8698,25.7916,25.809,24833.0
2018-12-13 13:55:00,29.7,29.72,29.64,29.65,23388.0,25.8003,25.8177,25.7482,25.7569,23388.0
2018-12-13 14:00:00,29.65,29.68,29.57,29.58,28113.0,25.7569,25.783,25.6874,25.6961,28113.0
2018-12-13 14:05:00,29.59,29.61,29.55,29.56,29523.0,25.7048,25.7222,25.67,25.6787,29523.0
2018-12-13 14:10:00,29.56,29.61,29.55,29.57,36557.0,25.6787,25.7222,25.67,25.6874,36557.0
2018-12-13 14:15:00,29.57,29.58,29.54,29.57,23562.0,25.6874,25.6961,25.6613,25.6874,23562.0
2018-12-13 14:20:00,29.58,29.59,29.53,29.55,29228.0,25.6961,25.7048,25.6527,25.67,29228.0
2018-12-13 14:25:00,29.54,29.59,29.53,29.59,44798.0,25.6613,25.7048,25.6527,25.7048,44798.0
2018-12-13 14:30:00,29.6,29.6,29.56,29.57,31528.0,25.7135,25.7135,25.6787,25.6874,31528.0
2018-12-13 14:35:00,29.57,29.61,29.54,29.6,25384.0,25.6874,25.7222,25.6613,25.7135,25384.0
2018-12-13 14:40:00,29.6,29.62,29.58,29.59,24893.0,25.7135,25.7308,25.6961,25.7048,24893.0
2018-12-13 14:45:00,29.59,29.62,29.58,29.6,26039.0,25.7048,25.7308,25.6961,25.7135,26039.0
2018-12-13 14:50:00,29.6,29.66,29.6,29.65,27299.0,25.7135,25.7656,25.7135,25.7569,27299.0
2018-12-13 14:55:00,29.64,29.67,29.62,29.63,28005.0,25.7482,25.7743,25.7308,25.7395,28005.0
2018-12-13 15:00:00,29.63,29.65,29.57,29.59,28027.0,25.7395,25.7569,25.6874,25.7048,28027.0
2018-12-13 15:05:00,29.59,29.61,29.58,29.6,49575.0,25.7048,25.7222,25.6961,25.7135,49575.0
2018-12-13 15:10:00,29.59,29.68,29.59,29.67,41544.0,25.7048,25.783,25.7048,25.7743,41544.0
2018-12-13 15:15:00,29.67,29.7,29.66,29.69,43311.0,25.7743,25.8003,25.7656,25.7916,43311.0
2018-12-13 15:20:00,29.69,29.75,29.69,29.72,80197.0,25.7916,25.8438,25.7916,25.8177,80197.0
2018-12-13 15:25:00,29.71,29.73,29.65,29.66,78968.0,25.809,25.8264,25.7569,25.7656,78968.0
2018-12-13 15:30:00,29.65,29.67,29.61,29.65,114331.0,25.7569,25.7743,25.7222,25.7569,114331.0
2018-12-13 15:35:00,29.65,29.66,29.62,29.65,62747.0,25.7569,25.7656,25.7308,25.7569,62747.0
2018-12-13 15:40:00,29.65,29.72,29.64,29.69,173810.0,25.7569,25.8177,25.7482,25.7916,173810.0
2018-12-13 15:45:00,29.7,29.74,29.68,29.71,123682.0,25.8003,25.8351,25.783,25.809,123682.0
2018-12-13 15:50:00,29.7,29.72,29.68,29.69,189267.0,25.8003,25.8177,25.783,25.7916,189267.0
2018-12-13 15:55:00,29.69,29.78,29.68,29.76,916648.0,25.7916,25.8698,25.783,25.8525,916648.0
2018-12-14 09:30:00,29.59,29.85,29.51,29.85,103481.0,25.7048,25.9306,25.6353,25.9306,103481.0
2018-12-14 09:35:00,29.83,30.06,29.77,30.03,201007.0,25.9133,26.1131,25.8611,26.087,201007.0
2018-12-14 09:40:00,30.04,30.18,29.95,30.15,283041.0,26.0957,26.2173,26.0175,26.1912,283041.0
2018-12-14 09:45:00,30.16,30.21,30.06,30.1,203874.0,26.1999,26.2434,26.1131,26.1478,203874.0
2018-12-14 09:50:00,30.1,30.21,30.05,30.06,170019.0,26.1478,26.2434,26.1044,26.1131,170019.0
2018-12-14 09:55:00,30.05,30.07,29.96,30.01,116223.0,26.1044,26.1218,26.0262,26.0696,116223.0
2018-12-14 10:00:00,30.01,30.19,30.01,30.19,96498.0,26.0696,26.226,26.0696,26.226,96498.0
2018-12-14 10:05:00,30.19,30.29,30.15,30.26,148322.0,26.226,26.3129,26.1912,26.2868,148322.0
2018-12-14 10:10:00,30.26,30.31,30.19,30.27,161745.0,26.2868,26.3302,26.226,26.2955,161745.0
2018-12-14 10:15:00,30.28,30.28,30.15,30.2,126466.0,26.3042,26.3042,26.1912,26.2347,126466.0
2018-12-14 10:20:00,30.2,30.36,30.18,30.35,103238.0,26.2347,26.3737,26.2173,26.365,103238.0
2018-12-14 10:25:00,30.36,30.38,30.22,30.27,96286.0,26.3737,26.391,26.2521,26.2955,96286.0
2018-12-14 10:30:00,30.27,30.28,30.23,30.26,128076.0,26.2955,26.3042,26.2607,26.2868,128076.0
2018-12-14 10:35:00,30.25,30.35,30.25,30.35,61963.0,26.2781,26.365,26.2781,26.365,61963.0
2018-12-14 10:40:00,30.34,30.4,30.32,30.36,86819.0,26.3563,26.4084,26.3389,26.3737,86819.0
2018-12-14 10:45:00,30.36,30.4,30.27,30.35,96168.0,26.3737,26.4084,26.2955,26.365,96168.0
2018-12-14 10:50:00,30.34,30.35,30.29,30.33,65662.0,26.3563,26.365,26.3129,26.3476,65662.0
2018-12-14 10:55:00,30.33,30.34,30.27,30.29,73768.0,26.3476,26.3563,26.2955,26.3129,73768.0
2018-12-14 11:00:00,30.29,30.32,30.17,30.22,85717.0,26.3129,26.3389,26.2086,26.2521,85717.0
2018-12-14 11:05:00,30.21,30.26,30.2,30.26,38209.0,26.2434,26.2868,26.2347,26.2868,38209.0
2018-12-14 11:10:00,30.25,30.27,30.2,30.23,62134.0,26.2781,26.2955,26.2347,26.2607,62134.0
2018-12-14 11:15:00,30.22,30.23,30.09,30.1,150425.0,26.2521,26.2607,26.1391,26.1478,150425.0
2018-12-14 11:20:00,30.1,30.11,29.97,29.98,59486.0,26.1478,26.1565,26.0349,26.0436,59486.0
2018-12-14 11:25:00,29.98,30.06,29.98,30.01,74884.0,26.0436,26.1131,26.0436,26.0696,74884.0
2018-12-14 11:30:00,30.01,30.06,30.0,30.0,71250.0,26.0696,26.1131,26.0609,26.0609,71250.0
2018-12-14 11:35:00,30.01,30.07,29.99,30.07,49946.0,26.0696,26.1218,26.0523,26.1218,49946.0
2018-12-14 11:40:00,30.06,30.08,29.99,30.0,56010.0,26.1131,26.1304,26.0523,26.0609,56010.0
2018-12-14 11:45:00,29.99,30.0,29.93,29.93,80495.0,26.0523,26.0609,26.0001,26.0001,80495.0
2018-12-14 11:50:00,29.92,29.92,29.84,29.86,50518.0,25.9914,25.9914,25.922,25.9393,50518.0
2018-12-14 11:55:00,29.86,29.89,29.79,29.85,87624.0,25.9393,25.9654,25.8785,25.9306,87624.0
2018-12-14 12:00:00,29.85,29.91,29.85,29.89,71203.0,25.9306,25.9828,25.9306,25.9654,71203.0
2018-12-14 12:05:00,29.89,29.93,29.88,29.9,65789.0,25.9654,26.0001,25.9567,25.9741,65789.0
2018-12-14 12:10:00,29.9,29.92,29.83,29.83,48049.0,25.9741,25.9914,25.9133,25.9133,48049.0
2018-12-14 12:15:00,29.82,29.87,29.79,29.82,59772.0,25.9046,25.948,25.8785,25.9046,59772.0
2018-12-14 12:20:00,29.82,29.83,29.78,29.81,39640.0,25.9046,25.9133,25.8698,25.8959,39640.0
2018-12-14 12:25:00,29.82,29.82,29.73,29.76,37261.0,25.9046,25.9046,25.8264,25.8525,37261.0
2018-12-14 12:30:00,29.76,29.82,29.75,29.75,59148.0,25.8525,25.9046,25.8438,25.8438,59148.0
2018-12-14 12:35:00,29.76,29.77,29.73,29.77,38089.0,25.8525,25.8611,25.8264,25.8611,38089.0
2018-12-14 12:40:00,29.76,29.76,29.68,29.71,20633.0,25.8525,25.8525,25.783,25.809,20633.0
2018-12-14 12:45:00,29.7,29.71,29.67,29.7,18531.0,25.8003,25.809,25.7743,25.8003,18531.0
2018-12-14 12:50:00,29.7,29.76,29.69,29.76,33831.0,25.8003,25.8525,25.7916,25.8525,33831.0
2018-12-14 12:55:00,29.77,29.8,29.77,29.77,29093.0,25.8611,25.8872,25.8611,25.8611,29093.0
2018-12-14 13:00:00,29.77,29.78,29.71,29.74,34597.0,25.8611,25.8698,25.809,25.8351,34597.0
2018-12-14 13:05:00,29.75,29.78,29.72,29.76,52863.0,25.8438,25.8698,25.8177,25.8525,52863.0
2018-12-14 13:10:00,29.75,29.76,29.69,29.71,33857.0,25.8438,25.8525,25.7916,25.809,33857.0
2018-12-14 13:15:00,29.71,29.72,29.67,29.67,23446.0,25.809,25.8177,25.7743,25.7743,23446.0
2018-12-14 13:20:00,29.67,29.69,29.64,29.66,21213.0,25.7743,25.7916,25.7482,25.7656,21213.0
2018-12-14 13:25:00,29.66,29.67,29.62,29.63,22469.0,25.7656,25.7743,25.7308,25.7395,22469.0
2018-12-14 13:30:00,29.62,29.64,29.6,29.63,50296.0,25.7308,25.7482,25.7135,25.7395,50296.0
2018-12-14 13:35:00,29.62,29.66,29.62,29.63,39140.0,25.7308,25.7656,25.7308,25.7395,39140.0
2018-12-14 13:40:00,29.63,29.67,29.63,29.65,40590.0,25.7395,25.7743,25.7395,25.7569,40590.0
2018-12-14 13:45:00,29.65,29.66,29.57,29.58,53873.0,25.7569,25.7656,25.6874,25.6961,53873.0
2018-12-14 13:50:00,29.59,29.61,29.55,29.56,34913.0,25.7048,25.7222,25.67,25.6787,34913.0
2018-12-14 13:55:00,29.55,29.58,29.53,29.57,35325.0,25.67,25.6961,25.6527,25.6874,35325.0
2018-12-14 14:00:00,29.57,29.58,29.52,29.54,45060.0,25.6874,25.6961,25.644,25.6613,45060.0
2018-12-14 14:05:00,29.54,29.55,29.52,29.55,30955.0,25.6613,25.67,25.644,25.67,30955.0
2018-12-14 14:10:00,29.55,29.57,29.5,29.54,33513.0,25.67,25.6874,25.6266,25.6613,33513.0
2018-12-14 14:15:00,29.54,29.58,29.53,29.58,41928.0,25.6613,25.6961,25.6527,25.6961,41928.0
2018-12-14 14:20:00,29.57,29.58,29.55,29.57,30858.0,25.6874,25.6961,25.67,25.6874,30858.0
2018-12-14 14:25:00,29.58,29.62,29.55,29.6,52957.0,25.6961,25.7308,25.67,25.7135,52957.0
2018-12-14 14:30:00,29.61,29.61,29.54,29.55,33263.0,25.7222,25.7222,25.6613,25.67,33263.0
2018-12-14 14:35:00,29.54,29.57,29.47,29.48,43473.0,25.6613,25.6874,25.6005,25.6092,43473.0
2018-12-14 14:40:00,29.47,29.52,29.43,29.46,71095.0,25.6005,25.644,25.5658,25.5918,71095.0
2018-12-14 14:45:00,29.46,29.49,29.44,29.48,37208.0,25.5918,25.6179,25.5745,25.6092,37208.0
2018-12-14 14:50:00,29.48,29.51,29.46,29.47,33642.0,25.6092,25.6353,25.5918,25.6005,33642.0
2018-12-14 14:55:00,29.48,29.56,29.47,29.54,47363.0,25.6092,25.6787,25.6005,25.6613,47363.0
2018-12-14 15:00:00,29.53,29.56,29.51,29.52,56238.0,25.6527,25.6787,25.6353,25.644,56238.0
2018-12-14 15:05:00,29.52,29.55,29.5,29.54,41946.0,25.644,25.67,25.6266,25.6613,41946.0
2018-12-14 15:10:00,29.54,29.62,29.53,29.61,76550.0,25.6613,25.7308,25.6527,25.7222,76550.0
2018-12-14 15:15:00,29.61,29.62,29.58,29.61,52698.0,25.7222,25.7308,25.6961,25.7222,52698.0
2018-12-14 15:20:00,29.6,29.61,29.54,29.55,53499.0,25.7135,25.7222,25.6613,25.67,53499.0
2018-12-14 15:25:00,29.55,29.57,29.52,29.53,34788.0,25.67,25.6874,25.644,25.6527,34788.0
2018-12-14 15:30:00,29.53,29.56,29.5,29.53,82390.0,25.6527,25.6787,25.6266,25.6527,82390.0
2018-12-14 15:35:00,29.53,29.55,29.52,29.54,57369.0,25.6527,25.67,25.644,25.6613,57369.0
2018-12-14 15:40:00,29.53,29.54,29.48,29.48,63212.0,25.6527,25.6613,25.6092,25.6092,63212.0
2018-12-14 15:45:00,29.49,29.51,29.46,29.51,111230.0,25.6179,25.6353,25.5918,25.6353,111230.0
2018-12-14 15:50:00,29.51,29.52,29.48,29.52,123483.0,25.6353,25.644,25.6092,25.644,123483.0
2018-12-14 15:55:00,29.52,29.57,29.5,29.55,521576.0,25.644,25.6874,25.6266,25.67,521576.0
2018-12-17 09:30:00,29.55,29.63,29.35,29.39,123872.0,25.67,25.7395,25.4963,25.531,123872.0
2018-12-17 09:35:00,29.39,29.39,29.21,29.27,100235.0,25.531,25.531,25.3747,25.4268,100235.0
2018-12-17 09:40:00,29.27,29.33,29.22,29.25,67993.0,25.4268,25.4789,25.3834,25.4094,67993.0
2018-12-17 09:45:00,29.26,29.36,29.24,29.34,62237.0,25.4181,25.505,25.4007,25.4876,62237.0
2018-12-17 09:50:00,29.34,29.34,29.22,29.3,40085.0,25.4876,25.4876,25.3834,25.4529,40085.0
2018-12-17 09:55:00,29.3,29.35,29.25,29.34,45134.0,25.4529,25.4963,25.4094,25.4876,45134.0
2018-12-17 10:00:00,29.33,29.35,29.27,29.32,49154.0,25.4789,25.4963,25.4268,25.4702,49154.0
2018-12-17 10:05:00,29.32,29.41,29.32,29.34,46688.0,25.4702,25.5484,25.4702,25.4876,46688.0
2018-12-17 10:10:00,29.34,29.43,29.31,29.43,45061.0,25.4876,25.5658,25.4615,25.5658,45061.0
2018-12-17 10:15:00,29.44,29.45,29.34,29.35,34132.0,25.5745,25.5832,25.4876,25.4963,34132.0
2018-12-17 10:20:00,29.35,29.35,29.24,29.25,64770.0,25.4963,25.4963,25.4007,25.4094,64770.0
2018-12-17 10:25:00,29.25,29.28,29.14,29.15,46116.0,25.4094,25.4355,25.3139,25.3226,46116.0
2018-12-17 10:30:00,29.15,29.23,29.15,29.23,79125.0,25.3226,25.392,25.3226,25.392,79125.0
2018-12-17 10:35:00,29.23,29.23,29.11,29.16,32300.0,25.392,25.392,25.2878,25.3312,32300.0
2018-12-17 10:40:00,29.15,29.29,29.14,29.28,38962.0,25.3226,25.4442,25.3139,25.4355,38962.0
2018-12-17 10:45:00,29.28,29.28,29.21,29.22,28819.0,25.4355,25.4355,25.3747,25.3834,28819.0
2018-12-17 10:50:00,29.23,29.25,29.2,29.22,23430.0,25.392,25.4094,25.366,25.3834,23430.0
2018-12-17 10:55:00,29.23,29.29,29.22,29.27,34134.0,25.392,25.4442,25.3834,25.4268,34134.0
2018-12-17 11:00:00,29.28,29.37,29.28,29.34,40529.0,25.4355,25.5137,25.4355,25.4876,40529.0
2018-12-17 11:05:00,29.33,29.4,29.33,29.37,44348.0,25.4789,25.5397,25.4789,25.5137,44348.0
2018-12-17 11:10:00,29.37,29.42,29.34,29.4,137517.0,25.5137,25.5571,25.4876,25.5397,137517.0
2018-12-17 11:15:00,29.4,29.47,29.38,29.43,37370.0,25.5397,25.6005,25.5224,25.5658,37370.0
2018-12-17 11:20:00,29.43,29.47,29.43,29.43,35132.0,25.5658,25.6005,25.5658,25.5658,35132.0
2018-12-17 11:25:00,29.42,29.45,29.41,29.43,65851.0,25.5571,25.5832,25.5484,25.5658,65851.0
2018-12-17 11:30:00,29.44,29.46,29.43,29.45,30094.0,25.5745,25.5918,25.5658,25.5832,30094.0
2018-12-17 11:35:00,29.44,29.51,29.43,29.51,32308.0,25.5745,25.6353,25.5658,25.6353,32308.0
2018-12-17 11:40:00,29.5,29.52,29.36,29.39,95216.0,25.6266,25.644,25.505,25.531,95216.0
2018-12-17 11:45:00,29.39,29.4,29.33,29.39,32367.0,25.531,25.5397,25.4789,25.531,32367.0
2018-12-17 11:50:00,29.4,29.4,29.37,29.38,20110.0,25.5397,25.5397,25.5137,25.5224,20110.0
2018-12-17 11:55:00,29.37,29.4,29.32,29.36,64607.0,25.5137,25.5397,25.4702,25.505,64607.0
2018-12-17 12:00:00,29.36,29.44,29.34,29.38,152988.0,25.505,25.5745,25.4876,25.5224,152988.0
2018-12-17 12:05:00,29.38,29.41,29.3,29.32,36886.0,25.5224,25.5484,25.4529,25.4702,36886.0
2018-12-17 12:10:00,29.31,29.31,29.22,29.22,32713.0,25.4615,25.4615,25.3834,25.3834,32713.0
2018-12-17 12:15:00,29.22,29.22,29.16,29.17,44484.0,25.3834,25.3834,25.3312,25.3399,44484.0
2018-12-17 12:20:00,29.17,29.19,29.15,29.16,55014.0,25.3399,25.3573,25.3226,25.3312,55014.0
2018-12-17 12:25:00,29.16,29.22,29.15,29.19,35740.0,25.3312,25.3834,25.3226,25.3573,35740.0
2018-12-17 12:30:00,29.18,29.21,29.12,29.14,60461.0,25.3486,25.3747,25.2965,25.3139,60461.0
2018-12-17 12:35:00,29.15,29.16,29.1,29.12,19196.0,25.3226,25.3312,25.2791,25.2965,19196.0
2018-12-17 12:40:00,29.12,29.14,29.04,29.06,30397.0,25.2965,25.3139,25.227,25.2444,30397.0
2018-12-17 12:45:00,29.06,29.08,29.02,29.06,23522.0,25.2444,25.2617,25.2096,25.2444,23522.0
2018-12-17 12:50:00,29.06,29.06,28.94,28.96,50931.0,25.2444,25.2444,25.1401,25.1575,50931.0
2018-12-17 12:55:00,28.97,28.99,28.94,28.96,43594.0,25.1662,25.1836,25.1401,25.1575,43594.0
2018-12-17 13:00:00,28.96,29.08,28.95,29.06,73145.0,25.1575,25.2617,25.1488,25.2444,73145.0
2018-12-17 13:05:00,29.06,29.09,29.04,29.07,26801.0,25.2444,25.2704,25.227,25.2531,26801.0
2018-12-17 13:10:00,29.06,29.08,29.01,29.05,24376.0,25.2444,25.2617,25.2009,25.2357,24376.0
2018-12-17 13:15:00,29.04,29.06,29.01,29.05,45587.0,25.227,25.2444,25.2009,25.2357,45587.0
2018-12-17 13:20:00,29.04,29.08,28.99,29.07,33647.0,25.227,25.2617,25.1836,25.2531,33647.0
2018-12-17 13:25:00,29.07,29.1,29.03,29.03,22322.0,25.2531,25.2791,25.2183,25.2183,22322.0
2018-12-17 13:30:00,29.03,29.05,28.98,28.99,43285.0,25.2183,25.2357,25.1749,25.1836,43285.0
2018-12-17 13:35:00,28.99,29.04,28.98,29.04,34266.0,25.1836,25.227,25.1749,25.227,34266.0
2018-12-17 13:40:00,29.04,29.08,29.02,29.02,23739.0,25.227,25.2617,25.2096,25.2096,23739.0
2018-12-17 13:45:00,29.02,29.02,28.97,28.99,27970.0,25.2096,25.2096,25.1662,25.1836,27970.0
2018-12-17 13:50:00,29.0,29.04,28.95,29.0,86421.0,25.1922,25.227,25.1488,25.1922,86421.0
2018-12-17 13:55:00,29.0,29.04,28.96,28.96,36458.0,25.1922,25.227,25.1575,25.1575,36458.0
2018-12-17 14:00:00,28.96,28.99,28.92,28.93,42431.0,25.1575,25.1836,25.1228,25.1314,42431.0
2018-12-17 14:05:00,28.93,28.97,28.92,28.95,30850.0,25.1314,25.1662,25.1228,25.1488,30850.0
2018-12-17 14:10:00,28.95,28.96,28.9,28.93,33279.0,25.1488,25.1575,25.1054,25.1314,33279.0
2018-12-17 14:15:00,28.93,28.96,28.91,28.96,55835.0,25.1314,25.1575,25.1141,25.1575,55835.0
2018-12-17 14:20:00,28.95,29.0,28.93,28.96,59603.0,25.1488,25.1922,25.1314,25.1575,59603.0
2018-12-17 14:25:00,28.96,28.96,28.92,28.94,49794.0,25.1575,25.1575,25.1228,25.1401,49794.0
2018-12-17 14:30:00,28.93,28.97,28.91,28.94,54028.0,25.1314,25.1662,25.1141,25.1401,54028.0
2018-12-17 14:35:00,28.94,28.94,28.89,28.93,35518.0,25.1401,25.1401,25.0967,25.1314,35518.0
2018-12-17 14:40:00,28.93,28.99,28.93,28.96,56440.0,25.1314,25.1836,25.1314,25.1575,56440.0
2018-12-17 14:45:00,28.96,28.97,28.92,28.94,48904.0,25.1575,25.1662,25.1228,25.1401,48904.0
2018-12-17 14:50:00,28.95,28.96,28.88,28.9,72980.0,25.1488,25.1575,25.088,25.1054,72980.0
2018-12-17 14:55:00,28.89,28.93,28.88,28.93,39302.0,25.0967,25.1314,25.088,25.1314,39302.0
2018-12-17 15:00:00,28.93,28.96,28.9,28.92,83930.0,25.1314,25.1575,25.1054,25.1228,83930.0
2018-12-17 15:05:00,28.92,29.0,28.9,28.91,119583.0,25.1228,25.1922,25.1054,25.1141,119583.0
2018-12-17 15:10:00,28.9,28.99,28.89,28.9,88024.0,25.1054,25.1836,25.0967,25.1054,88024.0
2018-12-17 15:15:00,28.9,28.94,28.87,28.88,80426.0,25.1054,25.1401,25.0793,25.088,80426.0
2018-12-17 15:20:00,28.88,28.92,28.82,28.85,88277.0,25.088,25.1228,25.0359,25.0619,88277.0
2018-12-17 15:25:00,28.85,28.86,28.79,28.81,92207.0,25.0619,25.0706,25.0098,25.0272,92207.0
2018-12-17 15:30:00,28.82,28.84,28.74,28.77,113310.0,25.0359,25.0533,24.9664,24.9924,113310.0
2018-12-17 15:35:00,28.76,28.82,28.74,28.79,119950.0,24.9838,25.0359,24.9664,25.0098,119950.0
2018-12-17 15:40:00,28.78,28.81,28.75,28.81,117095.0,25.0011,25.0272,24.9751,25.0272,117095.0
2018-12-17 15:45:00,28.8,28.85,28.74,28.78,185500.0,25.0185,25.0619,24.9664,25.0011,185500.0
2018-12-17 15:50:00,28.78,28.92,28.77,28.92,201600.0,25.0011,25.1228,24.9924,25.1228,201600.0
2018-12-17 15:55:00,28.91,28.95,28.88,28.93,418207.0,25.1141,25.1488,25.088,25.1314,418207.0
2018-12-18 09:30:00,28.98,29.2,28.95,29.06,96653.0,25.1749,25.366,25.1488,25.2444,96653.0
2018-12-18 09:35:00,29.08,29.32,29.01,29.29,61737.0,25.2617,25.4702,25.2009,25.4442,61737.0
2018-12-18 09:40:00,29.3,29.35,29.15,29.17,51861.0,25.4529,25.4963,25.3226,25.3399,51861.0
2018-12-18 09:45:00,29.17,29.28,29.17,29.24,47654.0,25.3399,25.4355,25.3399,25.4007,47654.0
2018-12-18 09:50:00,29.24,29.25,29.18,29.19,38522.0,25.4007,25.4094,25.3486,25.3573,38522.0
2018-12-18 09:55:00,29.2,29.23,29.15,29.23,33183.0,25.366,25.392,25.3226,25.392,33183.0
2018-12-18 10:00:00,29.23,29.27,29.14,29.14,54236.0,25.392,25.4268,25.3139,25.3139,54236.0
2018-12-18 10:05:00,29.14,29.17,29.1,29.16,28326.0,25.3139,25.3399,25.2791,25.3312,28326.0
2018-12-18 10:10:00,29.17,29.17,29.04,29.05,54850.0,25.3399,25.3399,25.227,25.2357,54850.0
2018-12-18 10:15:00,29.05,29.07,28.98,28.99,51615.0,25.2357,25.2531,25.1749,25.1836,51615.0
2018-12-18 10:20:00,29.0,29.01,28.88,28.9,67866.0,25.1922,25.2009,25.088,25.1054,67866.0
2018-12-18 10:25:00,28.89,29.0,28.87,28.99,69238.0,25.0967,25.1922,25.0793,25.1836,69238.0
2018-12-18 10:30:00,28.99,29.0,28.87,28.89,43259.0,25.1836,25.1922,25.0793,25.0967,43259.0
2018-12-18 10:35:00,28.88,28.92,28.83,28.9,160544.0,25.088,25.1228,25.0446,25.1054,160544.0
2018-12-18 10:40:00,28.9,28.93,28.83,28.83,59804.0,25.1054,25.1314,25.0446,25.0446,59804.0
2018-12-18 10:45:00,28.82,28.83,28.77,28.81,57555.0,25.0359,25.0446,24.9924,25.0272,57555.0
2018-12-18 10:50:00,28.81,28.83,28.75,28.75,75699.0,25.0272,25.0446,24.9751,24.9751,75699.0
2018-12-18 10:55:00,28.76,28.76,28.68,28.7,69821.0,24.9838,24.9838,24.9143,24.9316,69821.0
2018-12-18 11:00:00,28.7,28.71,28.54,28.55,212307.0,24.9316,24.9403,24.7926,24.8013,212307.0
2018-12-18 11:05:00,28.55,28.55,28.45,28.5,112795.0,24.8013,24.8013,24.7145,24.7579,112795.0
2018-12-18 11:10:00,28.5,28.55,28.47,28.49,80229.0,24.7579,24.8013,24.7318,24.7492,80229.0
2018-12-18 11:15:00,28.48,28.54,28.43,28.5,87846.0,24.7405,24.7926,24.6971,24.7579,87846.0
2018-12-18 11:20:00,28.49,28.5,28.44,28.45,37058.0,24.7492,24.7579,24.7058,24.7145,37058.0
2018-12-18 11:25:00,28.45,28.5,28.42,28.5,26860.0,24.7145,24.7579,24.6884,24.7579,26860.0
2018-12-18 11:30:00,28.5,28.56,28.49,28.53,44292.0,24.7579,24.81,24.7492,24.784,44292.0
2018-12-18 11:35:00,28.53,28.56,28.52,28.53,34757.0,24.784,24.81,24.7753,24.784,34757.0
2018-12-18 11:40:00,28.53,28.55,28.51,28.52,38922.0,24.784,24.8013,24.7666,24.7753,38922.0
2018-12-18 11:45:00,28.52,28.61,28.51,28.59,24396.0,24.7753,24.8535,24.7666,24.8361,24396.0
2018-12-18 11:50:00,28.59,28.61,28.57,28.59,39556.0,24.8361,24.8535,24.8187,24.8361,39556.0
2018-12-18 11:55:00,28.58,28.59,28.54,28.57,51796.0,24.8274,24.8361,24.7926,24.8187,51796.0
2018-12-18 12:00:00,28.57,28.59,28.56,28.59,45475.0,24.8187,24.8361,24.81,24.8361,45475.0
2018-12-18 12:05:00,28.59,28.66,28.57,28.6,102518.0,24.8361,24.8969,24.8187,24.8448,102518.0
2018-12-18 12:10:00,28.6,28.62,28.54,28.57,61029.0,24.8448,24.8621,24.7926,24.8187,61029.0
2018-12-18 12:15:00,28.57,28.58,28.51,28.58,58388.0,24.8187,24.8274,24.7666,24.8274,58388.0
2018-12-18 12:20:00,28.58,28.58,28.56,28.57,30453.0,24.8274,24.8274,24.81,24.8187,30453.0
2018-12-18 12:25:00,28.56,28.56,28.52,28.53,38353.0,24.81,24.81,24.7753,24.784,38353.0
2018-12-18 12:30:00,28.52,28.53,28.48,28.49,142930.0,24.7753,24.784,24.7405,24.7492,142930.0
2018-12-18 12:35:00,28.49,28.5,28.42,28.42,28539.0,24.7492,24.7579,24.6884,24.6884,28539.0
2018-12-18 12:40:00,28.43,28.45,28.37,28.39,71522.0,24.6971,24.7145,24.645,24.6623,71522.0
2018-12-18 12:45:00,28.4,28.46,28.39,28.43,50850.0,24.671,24.7231,24.6623,24.6971,50850.0
2018-12-18 12:50:00,28.43,28.43,28.4,28.41,46642.0,24.6971,24.6971,24.671,24.6797,46642.0
2018-12-18 12:55:00,28.41,28.48,28.39,28.46,48266.0,24.6797,24.7405,24.6623,24.7231,48266.0
2018-12-18 13:00:00,28.47,28.49,28.45,28.49,19835.0,24.7318,24.7492,24.7145,24.7492,19835.0
2018-12-18 13:05:00,28.49,28.51,28.45,28.46,26090.0,24.7492,24.7666,24.7145,24.7231,26090.0
2018-12-18 13:10:00,28.46,28.5,28.46,28.47,27334.0,24.7231,24.7579,24.7231,24.7318,27334.0
2018-12-18 13:15:00,28.47,28.49,28.42,28.44,34752.0,24.7318,24.7492,24.6884,24.7058,34752.0
2018-12-18 13:20:00,28.44,28.48,28.43,28.45,52191.0,24.7058,24.7405,24.6971,24.7145,52191.0
2018-12-18 13:25:00,28.45,28.46,28.41,28.45,22786.0,24.7145,24.7231,24.6797,24.7145,22786.0
2018-12-18 13:30:00,28.43,28.44,28.4,28.43,49926.0,24.6971,24.7058,24.671,24.6971,49926.0
2018-12-18 13:35:00,28.43,28.48,28.42,28.44,43305.0,24.6971,24.7405,24.6884,24.7058,43305.0
2018-12-18 13:40:00,28.44,28.51,28.44,28.5,69266.0,24.7058,24.7666,24.7058,24.7579,69266.0
2018-12-18 13:45:00,28.5,28.54,28.49,28.51,22963.0,24.7579,24.7926,24.7492,24.7666,22963.0
2018-12-18 13:50:00,28.51,28.51,28.45,28.46,38524.0,24.7666,24.7666,24.7145,24.7231,38524.0
2018-12-18 13:55:00,28.45,28.46,28.43,28.44,22360.0,24.7145,24.7231,24.6971,24.7058,22360.0
2018-12-18 14:00:00,28.44,28.49,28.43,28.48,24369.0,24.7058,24.7492,24.6971,24.7405,24369.0
2018-12-18 14:05:00,28.48,28.53,28.46,28.53,68976.0,24.7405,24.784,24.7231,24.784,68976.0
2018-12-18 14:10:00,28.53,28.54,28.49,28.49,37086.0,24.784,24.7926,24.7492,24.7492,37086.0
2018-12-18 14:15:00,28.49,28.51,28.46,28.49,34019.0,24.7492,24.7666,24.7231,24.7492,34019.0
2018-12-18 14:20:00,28.49,28.5,28.46,28.49,35610.0,24.7492,24.7579,24.7231,24.7492,35610.0
2018-12-18 14:25:00,28.49,28.51,28.47,28.48,70678.0,24.7492,24.7666,24.7318,24.7405,70678.0
2018-12-18 14:30:00,28.48,28.5,28.44,28.44,56908.0,24.7405,24.7579,24.7058,24.7058,56908.0
2018-12-18 14:35:00,28.44,28.49,28.44,28.46,131831.0,24.7058,24.7492,24.7058,24.7231,131831.0
2018-12-18 14:40:00,28.46,28.49,28.37,28.39,95458.0,24.7231,24.7492,24.645,24.6623,95458.0
2018-12-18 14:45:00,28.39,28.42,28.36,28.42,103714.0,24.6623,24.6884,24.6363,24.6884,103714.0
2018-12-18 14:50:00,28.42,28.44,28.4,28.42,52426.0,24.6884,24.7058,24.671,24.6884,52426.0
2018-12-18 14:55:00,28.42,28.42,28.3,28.31,55190.0,24.6884,24.6884,24.5842,24.5928,55190.0
2018-12-18 15:00:00,28.31,28.38,28.28,28.34,98080.0,24.5928,24.6537,24.5668,24.6189,98080.0
2018-12-18 15:05:00,28.34,28.41,28.31,28.35,91312.0,24.6189,24.6797,24.5928,24.6276,91312.0
2018-12-18 15:10:00,28.35,28.42,28.34,28.39,47546.0,24.6276,24.6884,24.6189,24.6623,47546.0
2018-12-18 15:15:00,28.39,28.43,28.35,28.37,66466.0,24.6623,24.6971,24.6276,24.645,66466.0
2018-12-18 15:20:00,28.36,28.39,28.34,28.37,139358.0,24.6363,24.6623,24.6189,24.645,139358.0
2018-12-18 15:25:00,28.37,28.37,28.28,28.35,96660.0,24.645,24.645,24.5668,24.6276,96660.0
2018-12-18 15:30:00,28.35,28.42,28.35,28.4,126926.0,24.6276,24.6884,24.6276,24.671,126926.0
2018-12-18 15:35:00,28.4,28.42,28.35,28.36,130258.0,24.671,24.6884,24.6276,24.6363,130258.0
2018-12-18 15:40:00,28.36,28.41,28.35,28.39,159836.0,24.6363,24.6797,24.6276,24.6623,159836.0
2018-12-18 15:45:00,28.39,28.54,28.39,28.54,189315.0,24.6623,24.7926,24.6623,24.7926,189315.0
2018-12-18 15:50:00,28.53,28.54,28.49,28.53,184345.0,24.784,24.7926,24.7492,24.784,184345.0
2018-12-18 15:55:00,28.53,28.58,28.51,28.55,671311.0,24.784,24.8274,24.7666,24.8013,671311.0
2018-12-19 09:30:00,28.7,28.87,28.63,28.71,93272.0,24.9316,25.0793,24.8708,24.9403,93272.0
2018-12-19 09:35:00,28.71,28.71,28.59,28.63,38124.0,24.9403,24.9403,24.8361,24.8708,38124.0
2018-12-19 09:40:00,28.62,28.65,28.48,28.48,49958.0,24.8621,24.8882,24.7405,24.7405,49958.0
2018-12-19 09:45:00,28.48,28.61,28.48,28.57,37464.0,24.7405,24.8535,24.7405,24.8187,37464.0
2018-12-19 09:50:00,28.57,28.63,28.55,28.62,33032.0,24.8187,24.8708,24.8013,24.8621,33032.0
2018-12-19 09:55:00,28.63,28.71,28.56,28.6,62468.0,24.8708,24.9403,24.81,24.8448,62468.0
2018-12-19 10:00:00,28.6,28.69,28.6,28.66,32664.0,24.8448,24.923,24.8448,24.8969,32664.0
2018-12-19 10:05:00,28.68,28.69,28.64,28.65,23650.0,24.9143,24.923,24.8795,24.8882,23650.0
2018-12-19 10:10:00,28.65,28.72,28.64,28.69,37137.0,24.8882,24.949,24.8795,24.923,37137.0
2018-12-19 10:15:00,28.68,28.74,28.67,28.71,35463.0,24.9143,24.9664,24.9056,24.9403,35463.0
2018-12-19 10:20:00,28.71,28.74,28.68,28.71,28401.0,24.9403,24.9664,24.9143,24.9403,28401.0
2018-12-19 10:25:00,28.71,28.76,28.7,28.76,23781.0,24.9403,24.9838,24.9316,24.9838,23781.0
2018-12-19 10:30:00,28.74,28.79,28.73,28.78,22709.0,24.9664,25.0098,24.9577,25.0011,22709.0
2018-12-19 10:35:00,28.78,28.78,28.71,28.73,22497.0,25.0011,25.0011,24.9403,24.9577,22497.0
2018-12-19 10:40:00,28.71,28.71,28.66,28.66,27040.0,24.9403,24.9403,24.8969,24.8969,27040.0
2018-12-19 10:45:00,28.66,28.66,28.61,28.61,12050.0,24.8969,24.8969,24.8535,24.8535,12050.0
2018-12-19 10:50:00,28.61,28.66,28.59,28.59,36922.0,24.8535,24.8969,24.8361,24.8361,36922.0
2018-12-19 10:55:00,28.6,28.63,28.57,28.63,45368.0,24.8448,24.8708,24.8187,24.8708,45368.0
2018-12-19 11:00:00,28.63,28.64,28.59,28.61,32216.0,24.8708,24.8795,24.8361,24.8535,32216.0
2018-12-19 11:05:00,28.61,28.69,28.59,28.66,58146.0,24.8535,24.923,24.8361,24.8969,58146.0
2018-12-19 11:10:00,28.65,28.66,28.58,28.59,26319.0,24.8882,24.8969,24.8274,24.8361,26319.0
2018-12-19 11:15:00,28.6,28.62,28.57,28.61,33504.0,24.8448,24.8621,24.8187,24.8535,33504.0
2018-12-19 11:20:00,28.61,28.63,28.57,28.58,30091.0,24.8535,24.8708,24.8187,24.8274,30091.0
2018-12-19 11:25:00,28.58,28.58,28.5,28.52,31434.0,24.8274,24.8274,24.7579,24.7753,31434.0
2018-12-19 11:30:00,28.51,28.52,28.49,28.52,32830.0,24.7666,24.7753,24.7492,24.7753,32830.0
2018-12-19 11:35:00,28.52,28.55,28.52,28.53,14976.0,24.7753,24.8013,24.7753,24.784,14976.0
2018-12-19 11:40:00,28.53,28.54,28.51,28.54,19986.0,24.784,24.7926,24.7666,24.7926,19986.0
2018-12-19 11:45:00,28.54,28.59,28.52,28.58,57900.0,24.7926,24.8361,24.7753,24.8274,57900.0
2018-12-19 11:50:00,28.58,28.63,28.56,28.63,62004.0,24.8274,24.8708,24.81,24.8708,62004.0
2018-12-19 11:55:00,28.63,28.65,28.6,28.61,25021.0,24.8708,24.8882,24.8448,24.8535,25021.0
2018-12-19 12:00:00,28.61,28.68,28.6,28.65,20499.0,24.8535,24.9143,24.8448,24.8882,20499.0
2018-12-19 12:05:00,28.65,28.67,28.62,28.66,20287.0,24.8882,24.9056,24.8621,24.8969,20287.0
2018-12-19 12:10:00,28.66,28.66,28.62,28.64,17208.0,24.8969,24.8969,24.8621,24.8795,17208.0
2018-12-19 12:15:00,28.64,28.65,28.62,28.62,18344.0,24.8795,24.8882,24.8621,24.8621,18344.0
2018-12-19 12:20:00,28.62,28.65,28.6,28.65,34710.0,24.8621,24.8882,24.8448,24.8882,34710.0
2018-12-19 12:25:00,28.66,28.69,28.63,28.63,22227.0,24.8969,24.923,24.8708,24.8708,22227.0
2018-12-19 12:30:00,28.64,28.66,28.63,28.65,18452.0,24.8795,24.8969,24.8708,24.8882,18452.0
2018-12-19 12:35:00,28.65,28.65,28.61,28.61,12812.0,24.8882,24.8882,24.8535,24.8535,12812.0
2018-12-19 12:40:00,28.61,28.62,28.58,28.59,26300.0,24.8535,24.8621,24.8274,24.8361,26300.0
2018-12-19 12:45:00,28.59,28.6,28.56,28.59,25760.0,24.8361,24.8448,24.81,24.8361,25760.0
2018-12-19 12:50:00,28.59,28.61,28.58,28.6,30689.0,24.8361,24.8535,24.8274,24.8448,30689.0
2018-12-19 12:55:00,28.59,28.6,28.53,28.54,37486.0,24.8361,24.8448,24.784,24.7926,37486.0
2018-12-19 13:00:00,28.53,28.56,28.52,28.55,30549.0,24.784,24.81,24.7753,24.8013,30549.0
2018-12-19 13:05:00,28.55,28.6,28.55,28.56,34063.0,24.8013,24.8448,24.8013,24.81,34063.0
2018-12-19 13:10:00,28.56,28.57,28.53,28.53,26515.0,24.81,24.8187,24.784,24.784,26515.0
2018-12-19 13:15:00,28.54,28.55,28.51,28.54,39431.0,24.7926,24.8013,24.7666,24.7926,39431.0
2018-12-19 13:20:00,28.54,28.58,28.51,28.55,47939.0,24.7926,24.8274,24.7666,24.8013,47939.0
2018-12-19 13:25:00,28.55,28.57,28.55,28.56,77085.0,24.8013,24.8187,24.8013,24.81,77085.0
2018-12-19 13:30:00,28.57,28.59,28.54,28.56,42831.0,24.8187,24.8361,24.7926,24.81,42831.0
2018-12-19 13:35:00,28.56,28.57,28.54,28.55,22040.0,24.81,24.8187,24.7926,24.8013,22040.0
2018-12-19 13:40:00,28.56,28.59,28.56,28.58,58155.0,24.81,24.8361,24.81,24.8274,58155.0
2018-12-19 13:45:00,28.57,28.58,28.55,28.56,33385.0,24.8187,24.8274,24.8013,24.81,33385.0
2018-12-19 13:50:00,28.56,28.57,28.52,28.53,38635.0,24.81,24.8187,24.7753,24.784,38635.0
2018-12-19 13:55:00,28.53,28.72,28.52,28.69,76055.0,24.784,24.949,24.7753,24.923,76055.0
2018-12-19 14:00:00,28.75,28.75,28.4,28.49,86385.0,24.9751,24.9751,24.671,24.7492,86385.0
2018-12-19 14:05:00,28.48,28.55,28.41,28.47,47025.0,24.7405,24.8013,24.6797,24.7318,47025.0
2018-12-19 14:10:00,28.47,28.51,28.29,28.39,176986.0,24.7318,24.7666,24.5755,24.6623,176986.0
2018-12-19 14:15:00,28.38,28.48,28.36,28.44,63845.0,24.6537,24.7405,24.6363,24.7058,63845.0
2018-12-19 14:20:00,28.44,28.54,28.41,28.53,133898.0,24.7058,24.7926,24.6797,24.784,133898.0
2018-12-19 14:25:00,28.52,28.55,28.46,28.51,92711.0,24.7753,24.8013,24.7231,24.7666,92711.0
2018-12-19 14:30:00,28.5,28.59,28.47,28.54,55692.0,24.7579,24.8361,24.7318,24.7926,55692.0
2018-12-19 14:35:00,28.54,28.58,28.5,28.55,61996.0,24.7926,24.8274,24.7579,24.8013,61996.0
2018-12-19 14:40:00,28.54,28.54,28.34,28.34,134166.0,24.7926,24.7926,24.6189,24.6189,134166.0
2018-12-19 14:45:00,28.34,28.4,28.3,28.39,76414.0,24.6189,24.671,24.5842,24.6623,76414.0
2018-12-19 14:50:00,28.38,28.41,28.33,28.38,182768.0,24.6537,24.6797,24.6102,24.6537,182768.0
2018-12-19 14:55:00,28.37,28.39,28.25,28.28,160611.0,24.645,24.6623,24.5407,24.5668,160611.0
2018-12-19 15:00:00,28.28,28.28,28.16,28.18,112435.0,24.5668,24.5668,24.4625,24.4799,112435.0
2018-12-19 15:05:00,28.18,28.25,28.07,28.24,179307.0,24.4799,24.5407,24.3844,24.532,179307.0
2018-12-19 15:10:00,28.24,28.35,28.19,28.35,149356.0,24.532,24.6276,24.4886,24.6276,149356.0
2018-12-19 15:15:00,28.35,28.35,28.16,28.23,68901.0,24.6276,24.6276,24.4625,24.5233,68901.0
2018-12-19 15:20:00,28.23,28.38,28.18,28.34,133388.0,24.5233,24.6537,24.4799,24.6189,133388.0
2018-12-19 15:25:00,28.34,28.35,28.21,28.24,94060.0,24.6189,24.6276,24.506,24.532,94060.0
2018-12-19 15:30:00,28.24,28.33,28.23,28.31,139885.0,24.532,24.6102,24.5233,24.5928,139885.0
2018-12-19 15:35:00,28.31,28.32,28.2,28.22,121759.0,24.5928,24.6015,24.4973,24.5147,121759.0
2018-12-19 15:40:00,28.21,28.21,28.15,28.2,90588.0,24.506,24.506,24.4539,24.4973,90588.0
2018-12-19 15:45:00,28.19,28.31,28.17,28.28,131318.0,24.4886,24.5928,24.4712,24.5668,131318.0
2018-12-19 15:50:00,28.28,28.3,28.25,28.27,111310.0,24.5668,24.5842,24.5407,24.5581,111310.0
2018-12-19 15:55:00,28.26,28.3,28.22,28.23,230188.0,24.5494,24.5842,24.5147,24.5233,230188.0
2018-12-20 09:30:00,28.07,28.21,27.5,27.68,471631.0,24.3844,24.506,23.8892,24.0456,471631.0
2018-12-20 09:35:00,27.67,27.9,27.66,27.89,144545.0,24.0369,24.2367,24.0282,24.228,144545.0
2018-12-20 09:40:00,27.89,27.89,27.63,27.72,137560.0,24.228,24.228,24.0021,24.0803,137560.0
2018-12-20 09:45:00,27.72,27.82,27.7,27.7,117605.0,24.0803,24.1672,24.0629,24.0629,117605.0
2018-12-20 09:50:00,27.7,27.71,27.63,27.69,46543.0,24.0629,24.0716,24.0021,24.0543,46543.0
2018-12-20 09:55:00,27.69,27.82,27.68,27.8,30238.0,24.0543,24.1672,24.0456,24.1498,30238.0
2018-12-20 10:00:00,27.81,27.92,27.77,27.78,88386.0,24.1585,24.2541,24.1237,24.1324,88386.0
2018-12-20 10:05:00,27.78,27.98,27.78,27.95,123893.0,24.1324,24.3062,24.1324,24.2801,123893.0
2018-12-20 10:10:00,27.95,27.98,27.91,27.94,66702.0,24.2801,24.3062,24.2454,24.2714,66702.0
2018-12-20 10:15:00,27.95,28.02,27.9,27.98,158170.0,24.2801,24.3409,24.2367,24.3062,158170.0
2018-12-20 10:20:00,27.98,28.0,27.85,27.88,102375.0,24.3062,24.3235,24.1932,24.2193,102375.0
2018-12-20 10:25:00,27.88,27.9,27.78,27.81,141333.0,24.2193,24.2367,24.1324,24.1585,141333.0
2018-12-20 10:30:00,27.8,27.9,27.77,27.79,206474.0,24.1498,24.2367,24.1237,24.1411,206474.0
2018-12-20 10:35:00,27.79,27.8,27.71,27.75,85987.0,24.1411,24.1498,24.0716,24.1064,85987.0
2018-12-20 10:40:00,27.75,27.89,27.74,27.83,47574.0,24.1064,24.228,24.0977,24.1759,47574.0
2018-12-20 10:45:00,27.83,27.83,27.66,27.66,102039.0,24.1759,24.1759,24.0282,24.0282,102039.0
2018-12-20 10:50:00,27.67,27.74,27.64,27.67,171828.0,24.0369,24.0977,24.0108,24.0369,171828.0
2018-12-20 10:55:00,27.67,27.74,27.66,27.68,72884.0,24.0369,24.0977,24.0282,24.0456,72884.0
2018-12-20 11:00:00,27.67,27.78,27.64,27.75,60889.0,24.0369,24.1324,24.0108,24.1064,60889.0
2018-12-20 11:05:00,27.76,27.78,27.7,27.73,37839.0,24.1151,24.1324,24.0629,24.089,37839.0
2018-12-20 11:10:00,27.74,27.75,27.68,27.7,47782.0,24.0977,24.1064,24.0456,24.0629,47782.0
2018-12-20 11:15:00,27.69,27.72,27.67,27.69,56317.0,24.0543,24.0803,24.0369,24.0543,56317.0
2018-12-20 11:20:00,27.69,27.7,27.66,27.7,73156.0,24.0543,24.0629,24.0282,24.0629,73156.0
2018-12-20 11:25:00,27.7,27.72,27.69,27.72,80254.0,24.0629,24.0803,24.0543,24.0803,80254.0
2018-12-20 11:30:00,27.71,27.72,27.67,27.67,104447.0,24.0716,24.0803,24.0369,24.0369,104447.0
2018-12-20 11:35:00,27.68,27.69,27.66,27.66,100601.0,24.0456,24.0543,24.0282,24.0282,100601.0
2018-12-20 11:40:00,27.66,27.73,27.66,27.72,83640.0,24.0282,24.089,24.0282,24.0803,83640.0
2018-12-20 11:45:00,27.71,27.73,27.68,27.69,49177.0,24.0716,24.089,24.0456,24.0543,49177.0
2018-12-20 11:50:00,27.69,27.75,27.64,27.74,118292.0,24.0543,24.1064,24.0108,24.0977,118292.0
2018-12-20 11:55:00,27.74,27.87,27.7,27.75,104648.0,24.0977,24.2106,24.0629,24.1064,104648.0
2018-12-20 12:00:00,27.76,27.8,27.73,27.77,75756.0,24.1151,24.1498,24.089,24.1237,75756.0
2018-12-20 12:05:00,27.76,27.8,27.71,27.73,53363.0,24.1151,24.1498,24.0716,24.089,53363.0
2018-12-20 12:10:00,27.73,27.77,27.7,27.72,93955.0,24.089,24.1237,24.0629,24.0803,93955.0
2018-12-20 12:15:00,27.71,27.79,27.69,27.78,42654.0,24.0716,24.1411,24.0543,24.1324,42654.0
2018-12-20 12:20:00,27.79,27.83,27.78,27.83,39574.0,24.1411,24.1759,24.1324,24.1759,39574.0
2018-12-20 12:25:00,27.83,27.89,27.81,27.88,42032.0,24.1759,24.228,24.1585,24.2193,42032.0
2018-12-20 12:30:00,27.87,27.89,27.82,27.82,59538.0,24.2106,24.228,24.1672,24.1672,59538.0
2018-12-20 12:35:00,27.82,27.84,27.74,27.75,60925.0,24.1672,24.1846,24.0977,24.1064,60925.0
2018-12-20 12:40:00,27.75,27.77,27.7,27.72,43186.0,24.1064,24.1237,24.0629,24.0803,43186.0
2018-12-20 12:45:00,27.71,27.75,27.69,27.73,42598.0,24.0716,24.1064,24.0543,24.089,42598.0
2018-12-20 12:50:00,27.73,27.79,27.72,27.74,39140.0,24.089,24.1411,24.0803,24.0977,39140.0
2018-12-20 12:55:00,27.73,27.75,27.69,27.7,103682.0,24.089,24.1064,24.0543,24.0629,103682.0
2018-12-20 13:00:00,27.71,27.72,27.68,27.7,94775.0,24.0716,24.0803,24.0456,24.0629,94775.0
2018-12-20 13:05:00,27.7,27.74,27.67,27.72,334129.0,24.0629,24.0977,24.0369,24.0803,334129.0
2018-12-20 13:10:00,27.71,27.71,27.69,27.71,251872.0,24.0716,24.0716,24.0543,24.0716,251872.0
2018-12-20 13:15:00,27.7,27.71,27.6,27.64,131546.0,24.0629,24.0716,23.9761,24.0108,131546.0
2018-12-20 13:20:00,27.63,27.65,27.57,27.61,67176.0,24.0021,24.0195,23.95,23.9848,67176.0
2018-12-20 13:25:00,27.61,27.65,27.6,27.62,39872.0,23.9848,24.0195,23.9761,23.9934,39872.0
2018-12-20 13:30:00,27.62,27.64,27.55,27.56,44834.0,23.9934,24.0108,23.9326,23.9413,44834.0
2018-12-20 13:35:00,27.57,27.58,27.51,27.55,33876.0,23.95,23.9587,23.8979,23.9326,33876.0
2018-12-20 13:40:00,27.55,27.56,27.46,27.54,74107.0,23.9326,23.9413,23.8545,23.9239,74107.0
2018-12-20 13:45:00,27.54,27.54,27.48,27.5,46486.0,23.9239,23.9239,23.8718,23.8892,46486.0
2018-12-20 13:50:00,27.5,27.51,27.44,27.46,42980.0,23.8892,23.8979,23.8371,23.8545,42980.0
2018-12-20 13:55:00,27.46,27.52,27.45,27.46,77092.0,23.8545,23.9066,23.8458,23.8545,77092.0
2018-12-20 14:00:00,27.46,27.49,27.39,27.4,137850.0,23.8545,23.8805,23.7936,23.8023,137850.0
2018-12-20 14:05:00,27.41,27.45,27.35,27.37,72101.0,23.811,23.8458,23.7589,23.7763,72101.0
2018-12-20 14:10:00,27.37,27.37,27.3,27.34,130818.0,23.7763,23.7763,23.7155,23.7502,130818.0
2018-12-20 14:15:00,27.34,27.36,27.25,27.26,59014.0,23.7502,23.7676,23.672,23.6807,59014.0
2018-12-20 14:20:00,27.27,27.42,27.27,27.37,111993.0,23.6894,23.8197,23.6894,23.7763,111993.0
2018-12-20 14:25:00,27.37,27.51,27.36,27.5,69763.0,23.7763,23.8979,23.7676,23.8892,69763.0
2018-12-20 14:30:00,27.5,27.53,27.47,27.48,73123.0,23.8892,23.9153,23.8631,23.8718,73123.0
2018-12-20 14:35:00,27.49,27.59,27.47,27.57,76073.0,23.8805,23.9674,23.8631,23.95,76073.0
2018-12-20 14:40:00,27.58,27.81,27.57,27.76,169337.0,23.9587,24.1585,23.95,24.1151,169337.0
2018-12-20 14:45:00,27.76,27.83,27.74,27.81,79348.0,24.1151,24.1759,24.0977,24.1585,79348.0
2018-12-20 14:50:00,27.8,27.8,27.69,27.72,111545.0,24.1498,24.1498,24.0543,24.0803,111545.0
2018-12-20 14:55:00,27.72,27.72,27.59,27.63,87957.0,24.0803,24.0803,23.9674,24.0021,87957.0
2018-12-20 15:00:00,27.63,27.64,27.56,27.56,68918.0,24.0021,24.0108,23.9413,23.9413,68918.0
2018-12-20 15:05:00,27.57,27.65,27.51,27.63,67958.0,23.95,24.0195,23.8979,24.0021,67958.0
2018-12-20 15:10:00,27.62,27.7,27.59,27.68,54108.0,23.9934,24.0629,23.9674,24.0456,54108.0
2018-12-20 15:15:00,27.68,27.69,27.63,27.64,48122.0,24.0456,24.0543,24.0021,24.0108,48122.0
2018-12-20 15:20:00,27.64,27.77,27.61,27.76,63531.0,24.0108,24.1237,23.9848,24.1151,63531.0
2018-12-20 15:25:00,27.75,27.76,27.68,27.69,67085.0,24.1064,24.1151,24.0456,24.0543,67085.0
2018-12-20 15:30:00,27.69,27.76,27.69,27.72,89052.0,24.0543,24.1151,24.0543,24.0803,89052.0
2018-12-20 15:35:00,27.73,27.83,27.71,27.82,131146.0,24.089,24.1759,24.0716,24.1672,131146.0
2018-12-20 15:40:00,27.81,27.85,27.68,27.68,282277.0,24.1585,24.1932,24.0456,24.0456,282277.0
2018-12-20 15:45:00,27.68,27.76,27.66,27.69,247236.0,24.0456,24.1151,24.0282,24.0543,247236.0
2018-12-20 15:50:00,27.69,27.71,27.56,27.57,260000.0,24.0543,24.0716,23.9413,23.95,260000.0
2018-12-20 15:55:00,27.56,27.69,27.54,27.68,604943.0,23.9413,24.0543,23.9239,24.0456,604943.0
2018-12-21 09:30:00,27.57,28.06,27.57,27.9,1159945.0,23.95,24.3757,23.95,24.2367,1159945.0
2018-12-21 09:35:00,27.9,28.07,27.76,27.96,58669.0,24.2367,24.3844,24.1151,24.2888,58669.0
2018-12-21 09:40:00,27.98,28.12,27.98,28.1,67121.0,24.3062,24.4278,24.3062,24.4104,67121.0
2018-12-21 09:45:00,28.11,28.13,27.98,27.99,49625.0,24.4191,24.4365,24.3062,24.3149,49625.0
2018-12-21 09:50:00,27.98,27.98,27.87,27.9,42635.0,24.3062,24.3062,24.2106,24.2367,42635.0
2018-12-21 09:55:00,27.91,28.08,27.9,27.94,62566.0,24.2454,24.393,24.2367,24.2714,62566.0
2018-12-21 10:00:00,27.93,28.02,27.93,28.02,42053.0,24.2627,24.3409,24.2627,24.3409,42053.0
2018-12-21 10:05:00,28.01,28.19,28.01,28.19,85794.0,24.3322,24.4886,24.3322,24.4886,85794.0
2018-12-21 10:10:00,28.19,28.41,28.18,28.38,179739.0,24.4886,24.6797,24.4799,24.6537,179739.0
2018-12-21 10:15:00,28.39,28.57,28.36,28.47,250884.0,24.6623,24.8187,24.6363,24.7318,250884.0
2018-12-21 10:20:00,28.46,28.51,28.32,28.36,76958.0,24.7231,24.7666,24.6015,24.6363,76958.0
2018-12-21 10:25:00,28.35,28.36,28.15,28.25,107868.0,24.6276,24.6363,24.4539,24.5407,107868.0
2018-12-21 10:30:00,28.25,28.26,28.18,28.24,51650.0,24.5407,24.5494,24.4799,24.532,51650.0
2018-12-21 10:35:00,28.25,28.25,28.16,28.17,37002.0,24.5407,24.5407,24.4625,24.4712,37002.0
2018-12-21 10:40:00,28.16,28.17,28.06,28.07,208976.0,24.4625,24.4712,24.3757,24.3844,208976.0
2018-12-21 10:45:00,28.06,28.12,28.05,28.07,45479.0,24.3757,24.4278,24.367,24.3844,45479.0
2018-12-21 10:50:00,28.07,28.09,27.96,27.98,117082.0,24.3844,24.4017,24.2888,24.3062,117082.0
2018-12-21 10:55:00,27.97,28.05,27.9,28.04,92162.0,24.2975,24.367,24.2367,24.3583,92162.0
2018-12-21 11:00:00,28.05,28.08,27.98,28.0,59829.0,24.367,24.393,24.3062,24.3235,59829.0
2018-12-21 11:05:00,28.0,28.04,27.91,27.94,105256.0,24.3235,24.3583,24.2454,24.2714,105256.0
2018-12-21 11:10:00,27.94,28.02,27.94,27.98,56722.0,24.2714,24.3409,24.2714,24.3062,56722.0
2018-12-21 11:15:00,27.98,28.03,27.95,27.98,49299.0,24.3062,24.3496,24.2801,24.3062,49299.0
2018-12-21 11:20:00,27.98,28.04,27.98,28.03,40900.0,24.3062,24.3583,24.3062,24.3496,40900.0
2018-12-21 11:25:00,28.02,28.11,27.98,28.1,31853.0,24.3409,24.4191,24.3062,24.4104,31853.0
2018-12-21 11:30:00,28.11,28.15,28.09,28.12,37559.0,24.4191,24.4539,24.4017,24.4278,37559.0
2018-12-21 11:35:00,28.12,28.16,28.08,28.13,25545.0,24.4278,24.4625,24.393,24.4365,25545.0
2018-12-21 11:40:00,28.12,28.13,28.05,28.06,33446.0,24.4278,24.4365,24.367,24.3757,33446.0
2018-12-21 11:45:00,28.06,28.07,27.98,27.99,31164.0,24.3757,24.3844,24.3062,24.3149,31164.0
2018-12-21 11:50:00,27.99,28.08,27.99,28.0,36454.0,24.3149,24.393,24.3149,24.3235,36454.0
2018-12-21 11:55:00,28.0,28.03,27.96,27.99,59744.0,24.3235,24.3496,24.2888,24.3149,59744.0
2018-12-21 12:00:00,27.99,28.03,27.96,28.02,38076.0,24.3149,24.3496,24.2888,24.3409,38076.0
2018-12-21 12:05:00,28.02,28.02,27.92,27.96,34118.0,24.3409,24.3409,24.2541,24.2888,34118.0
2018-12-21 12:10:00,27.95,27.97,27.89,27.93,45845.0,24.2801,24.2975,24.228,24.2627,45845.0
2018-12-21 12:15:00,27.93,27.94,27.89,27.9,99861.0,24.2627,24.2714,24.228,24.2367,99861.0
2018-12-21 12:20:00,27.89,27.9,27.8,27.87,53159.0,24.228,24.2367,24.1498,24.2106,53159.0
2018-12-21 12:25:00,27.87,27.89,27.81,27.83,72206.0,24.2106,24.228,24.1585,24.1759,72206.0
2018-12-21 12:30:00,27.83,27.88,27.74,27.86,94271.0,24.1759,24.2193,24.0977,24.2019,94271.0
2018-12-21 12:35:00,27.85,27.92,27.81,27.9,66181.0,24.1932,24.2541,24.1585,24.2367,66181.0
2018-12-21 12:40:00,27.91,27.91,27.83,27.85,46523.0,24.2454,24.2454,24.1759,24.1932,46523.0
2018-12-21 12:45:00,27.85,27.97,27.85,27.89,50453.0,24.1932,24.2975,24.1932,24.228,50453.0
2018-12-21 12:50:00,27.9,27.9,27.78,27.78,61114.0,24.2367,24.2367,24.1324,24.1324,61114.0
2018-12-21 12:55:00,27.78,27.84,27.73,27.77,52304.0,24.1324,24.1846,24.089,24.1237,52304.0
2018-12-21 13:00:00,27.77,27.81,27.75,27.79,48894.0,24.1237,24.1585,24.1064,24.1411,48894.0
2018-12-21 13:05:00,27.79,27.8,27.7,27.79,36238.0,24.1411,24.1498,24.0629,24.1411,36238.0
2018-12-21 13:10:00,27.79,27.82,27.71,27.75,51246.0,24.1411,24.1672,24.0716,24.1064,51246.0
2018-12-21 13:15:00,27.75,27.78,27.68,27.71,50399.0,24.1064,24.1324,24.0456,24.0716,50399.0
2018-12-21 13:20:00,27.71,27.79,27.67,27.78,86004.0,24.0716,24.1411,24.0369,24.1324,86004.0
2018-12-21 13:25:00,27.77,27.79,27.67,27.69,30874.0,24.1237,24.1411,24.0369,24.0543,30874.0
2018-12-21 13:30:00,27.69,27.74,27.65,27.74,52778.0,24.0543,24.0977,24.0195,24.0977,52778.0
2018-12-21 13:35:00,27.74,27.77,27.7,27.74,30030.0,24.0977,24.1237,24.0629,24.0977,30030.0
2018-12-21 13:40:00,27.75,27.78,27.71,27.76,30781.0,24.1064,24.1324,24.0716,24.1151,30781.0
2018-12-21 13:45:00,27.76,27.77,27.64,27.66,39986.0,24.1151,24.1237,24.0108,24.0282,39986.0
2018-12-21 13:50:00,27.66,27.69,27.57,27.6,36605.0,24.0282,24.0543,23.95,23.9761,36605.0
2018-12-21 13:55:00,27.6,27.62,27.57,27.6,34769.0,23.9761,23.9934,23.95,23.9761,34769.0
2018-12-21 14:00:00,27.6,27.62,27.54,27.57,55452.0,23.9761,23.9934,23.9239,23.95,55452.0
2018-12-21 14:05:00,27.57,27.62,27.56,27.6,49307.0,23.95,23.9934,23.9413,23.9761,49307.0
2018-12-21 14:10:00,27.6,27.62,27.54,27.57,69760.0,23.9761,23.9934,23.9239,23.95,69760.0
2018-12-21 14:15:00,27.57,27.7,27.56,27.69,30777.0,23.95,24.0629,23.9413,24.0543,30777.0
2018-12-21 14:20:00,27.69,27.72,27.65,27.66,50500.0,24.0543,24.0803,24.0195,24.0282,50500.0
2018-12-21 14:25:00,27.66,27.67,27.59,27.64,30040.0,24.0282,24.0369,23.9674,24.0108,30040.0
2018-12-21 14:30:00,27.65,27.7,27.63,27.63,33685.0,24.0195,24.0629,24.0021,24.0021,33685.0
2018-12-21 14:35:00,27.64,27.68,27.63,27.66,29858.0,24.0108,24.0456,24.0021,24.0282,29858.0
2018-12-21 14:40:00,27.65,27.67,27.56,27.58,32581.0,24.0195,24.0369,23.9413,23.9587,32581.0
2018-12-21 14:45:00,27.58,27.61,27.56,27.6,33882.0,23.9587,23.9848,23.9413,23.9761,33882.0
2018-12-21 14:50:00,27.6,27.69,27.58,27.59,41463.0,23.9761,24.0543,23.9587,23.9674,41463.0
2018-12-21 14:55:00,27.59,27.61,27.51,27.54,84727.0,23.9674,23.9848,23.8979,23.9239,84727.0
2018-12-21 15:00:00,27.54,27.65,27.54,27.63,55241.0,23.9239,24.0195,23.9239,24.0021,55241.0
2018-12-21 15:05:00,27.63,27.64,27.57,27.59,38072.0,24.0021,24.0108,23.95,23.9674,38072.0
2018-12-21 15:10:00,27.59,27.59,27.47,27.48,144540.0,23.9674,23.9674,23.8631,23.8718,144540.0
2018-12-21 15:15:00,27.47,27.51,27.4,27.43,80349.0,23.8631,23.8979,23.8023,23.8284,80349.0
2018-12-21 15:20:00,27.42,27.47,27.4,27.45,85689.0,23.8197,23.8631,23.8023,23.8458,85689.0
2018-12-21 15:25:00,27.45,27.5,27.42,27.43,162371.0,23.8458,23.8892,23.8197,23.8284,162371.0
2018-12-21 15:30:00,27.43,27.55,27.43,27.53,169293.0,23.8284,23.9326,23.8284,23.9153,169293.0
2018-12-21 15:35:00,27.53,27.53,27.45,27.46,124686.0,23.9153,23.9153,23.8458,23.8545,124686.0
2018-12-21 15:40:00,27.46,27.53,27.45,27.49,109641.0,23.8545,23.9153,23.8458,23.8805,109641.0
2018-12-21 15:45:00,27.5,27.56,27.49,27.49,167663.0,23.8892,23.9413,23.8805,23.8805,167663.0
2018-12-21 15:50:00,27.5,27.5,27.39,27.42,223797.0,23.8892,23.8892,23.7936,23.8197,223797.0
2018-12-21 15:55:00,27.43,27.47,27.37,27.39,714156.0,23.8284,23.8631,23.7763,23.7936,714156.0
2018-12-24 09:30:00,27.39,27.48,27.19,27.21,83784.0,23.7936,23.8718,23.6199,23.6373,83784.0
2018-12-24 09:35:00,27.21,27.25,27.13,27.19,56845.0,23.6373,23.672,23.5678,23.6199,56845.0
2018-12-24 09:40:00,27.19,27.21,27.11,27.16,45657.0,23.6199,23.6373,23.5504,23.5938,45657.0
2018-12-24 09:45:00,27.16,27.21,27.1,27.14,42215.0,23.5938,23.6373,23.5417,23.5765,42215.0
2018-12-24 09:50:00,27.13,27.15,27.04,27.08,68437.0,23.5678,23.5852,23.4896,23.5243,68437.0
2018-12-24 09:55:00,27.08,27.14,27.03,27.04,81315.0,23.5243,23.5765,23.4809,23.4896,81315.0
2018-12-24 10:00:00,27.03,27.05,26.9,26.9,167449.0,23.4809,23.4983,23.368,23.368,167449.0
2018-12-24 10:05:00,26.9,26.92,26.7,26.71,119313.0,23.368,23.3854,23.1942,23.2029,119313.0
2018-12-24 10:10:00,26.72,26.93,26.7,26.92,79637.0,23.2116,23.394,23.1942,23.3854,79637.0
2018-12-24 10:15:00,26.93,26.93,26.77,26.8,80578.0,23.394,23.394,23.255,23.2811,80578.0
2018-12-24 10:20:00,26.8,26.86,26.73,26.83,74131.0,23.2811,23.3332,23.2203,23.3072,74131.0
2018-12-24 10:25:00,26.84,26.91,26.77,26.78,62725.0,23.3159,23.3767,23.255,23.2637,62725.0
2018-12-24 10:30:00,26.79,26.87,26.73,26.76,70680.0,23.2724,23.3419,23.2203,23.2464,70680.0
2018-12-24 10:35:00,26.76,26.9,26.73,26.9,59365.0,23.2464,23.368,23.2203,23.368,59365.0
2018-12-24 10:40:00,26.91,27.05,26.91,26.96,164557.0,23.3767,23.4983,23.3767,23.4201,164557.0
2018-12-24 10:45:00,26.97,27.02,26.93,26.98,76997.0,23.4288,23.4722,23.394,23.4375,76997.0
2018-12-24 10:50:00,26.97,26.98,26.89,26.93,54485.0,23.4288,23.4375,23.3593,23.394,54485.0
2018-12-24 10:55:00,26.93,26.96,26.85,26.9,47948.0,23.394,23.4201,23.3245,23.368,47948.0
2018-12-24 11:00:00,26.89,26.92,26.74,26.75,67725.0,23.3593,23.3854,23.229,23.2377,67725.0
2018-12-24 11:05:00,26.75,26.81,26.72,26.76,42022.0,23.2377,23.2898,23.2116,23.2464,42022.0
2018-12-24 11:10:00,26.75,26.83,26.72,26.83,47171.0,23.2377,23.3072,23.2116,23.3072,47171.0
2018-12-24 11:15:00,26.83,26.83,26.7,26.79,52390.0,23.3072,23.3072,23.1942,23.2724,52390.0
2018-12-24 11:20:00,26.79,26.79,26.69,26.7,38523.0,23.2724,23.2724,23.1856,23.1942,38523.0
2018-12-24 11:25:00,26.7,26.74,26.68,26.72,38746.0,23.1942,23.229,23.1769,23.2116,38746.0
2018-12-24 11:30:00,26.72,26.83,26.71,26.8,56751.0,23.2116,23.3072,23.2029,23.2811,56751.0
2018-12-24 11:35:00,26.8,26.8,26.73,26.77,39465.0,23.2811,23.2811,23.2203,23.255,39465.0
2018-12-24 11:40:00,26.78,26.84,26.76,26.8,46908.0,23.2637,23.3159,23.2464,23.2811,46908.0
2018-12-24 11:45:00,26.79,26.79,26.71,26.75,62210.0,23.2724,23.2724,23.2029,23.2377,62210.0
2018-12-24 11:50:00,26.75,26.82,26.73,26.81,87995.0,23.2377,23.2985,23.2203,23.2898,87995.0
2018-12-24 11:55:00,26.8,26.83,26.76,26.78,73648.0,23.2811,23.3072,23.2464,23.2637,73648.0
2018-12-24 12:00:00,26.79,26.86,26.79,26.86,61028.0,23.2724,23.3332,23.2724,23.3332,61028.0
2018-12-24 12:05:00,26.85,26.87,26.79,26.79,53910.0,23.3245,23.3419,23.2724,23.2724,53910.0
2018-12-24 12:10:00,26.79,26.84,26.76,26.82,77361.0,23.2724,23.3159,23.2464,23.2985,77361.0
2018-12-24 12:15:00,26.81,26.89,26.79,26.8,47836.0,23.2898,23.3593,23.2724,23.2811,47836.0
2018-12-24 12:20:00,26.8,26.81,26.71,26.74,80542.0,23.2811,23.2898,23.2029,23.229,80542.0
2018-12-24 12:25:00,26.74,26.83,26.71,26.74,58162.0,23.229,23.3072,23.2029,23.229,58162.0
2018-12-24 12:30:00,26.75,26.81,26.67,26.72,69789.0,23.2377,23.2898,23.1682,23.2116,69789.0
2018-12-24 12:35:00,26.71,26.73,26.65,26.67,56514.0,23.2029,23.2203,23.1508,23.1682,56514.0
2018-12-24 12:40:00,26.67,26.71,26.65,26.69,95139.0,23.1682,23.2029,23.1508,23.1856,95139.0
2018-12-24 12:45:00,26.67,26.68,26.63,26.65,79657.0,23.1682,23.1769,23.1334,23.1508,79657.0
2018-12-24 12:50:00,26.65,26.66,26.6,26.62,123636.0,23.1508,23.1595,23.1074,23.1247,123636.0
2018-12-24 12:55:00,26.62,26.69,26.59,26.62,240218.0,23.1247,23.1856,23.0987,23.1247,240218.0
2018-12-26 09:30:00,26.72,27.01,26.68,26.84,64923.0,23.2116,23.4635,23.1769,23.3159,64923.0
2018-12-26 09:35:00,26.84,26.93,26.73,26.82,36523.0,23.3159,23.394,23.2203,23.2985,36523.0
2018-12-26 09:40:00,26.84,26.93,26.84,26.87,53004.0,23.3159,23.394,23.3159,23.3419,53004.0
2018-12-26 09:45:00,26.87,26.95,26.84,26.9,49306.0,23.3419,23.4114,23.3159,23.368,49306.0
2018-12-26 09:50:00,26.9,26.91,26.77,26.77,73769.0,23.368,23.3767,23.255,23.255,73769.0
2018-12-26 09:55:00,26.77,26.82,26.73,26.77,104808.0,23.255,23.2985,23.2203,23.255,104808.0
2018-12-26 10:00:00,26.77,26.86,26.75,26.76,46396.0,23.255,23.3332,23.2377,23.2464,46396.0
2018-12-26 10:05:00,26.75,26.83,26.71,26.82,134414.0,23.2377,23.3072,23.2029,23.2985,134414.0
2018-12-26 10:10:00,26.83,26.85,26.7,26.74,70311.0,23.3072,23.3245,23.1942,23.229,70311.0
2018-12-26 10:15:00,26.73,26.77,26.7,26.7,89917.0,23.2203,23.255,23.1942,23.1942,89917.0
2018-12-26 10:20:00,26.7,26.85,26.7,26.81,54682.0,23.1942,23.3245,23.1942,23.2898,54682.0
2018-12-26 10:25:00,26.82,26.94,26.81,26.89,211077.0,23.2985,23.4027,23.2898,23.3593,211077.0
2018-12-26 10:30:00,26.89,26.92,26.83,26.83,62069.0,23.3593,23.3854,23.3072,23.3072,62069.0
2018-12-26 10:35:00,26.83,26.83,26.72,26.72,38403.0,23.3072,23.3072,23.2116,23.2116,38403.0
2018-12-26 10:40:00,26.72,26.75,26.69,26.71,29895.0,23.2116,23.2377,23.1856,23.2029,29895.0
2018-12-26 10:45:00,26.71,26.79,26.71,26.74,21496.0,23.2029,23.2724,23.2029,23.229,21496.0
2018-12-26 10:50:00,26.74,26.78,26.58,26.61,51119.0,23.229,23.2637,23.09,23.1161,51119.0
2018-12-26 10:55:00,26.61,26.67,26.61,26.66,32373.0,23.1161,23.1682,23.1161,23.1595,32373.0
2018-12-26 11:00:00,26.67,26.81,26.67,26.79,45476.0,23.1682,23.2898,23.1682,23.2724,45476.0
2018-12-26 11:05:00,26.8,26.8,26.71,26.76,27699.0,23.2811,23.2811,23.2029,23.2464,27699.0
2018-12-26 11:10:00,26.76,26.82,26.76,26.8,41137.0,23.2464,23.2985,23.2464,23.2811,41137.0
2018-12-26 11:15:00,26.8,26.89,26.78,26.85,47058.0,23.2811,23.3593,23.2637,23.3245,47058.0
2018-12-26 11:20:00,26.85,26.86,26.8,26.81,35011.0,23.3245,23.3332,23.2811,23.2898,35011.0
2018-12-26 11:25:00,26.82,26.89,26.8,26.87,35262.0,23.2985,23.3593,23.2811,23.3419,35262.0
2018-12-26 11:30:00,26.87,26.89,26.8,26.81,45493.0,23.3419,23.3593,23.2811,23.2898,45493.0
2018-12-26 11:35:00,26.82,26.89,26.79,26.89,46379.0,23.2985,23.3593,23.2724,23.3593,46379.0
2018-12-26 11:40:00,26.89,26.97,26.88,26.96,32550.0,23.3593,23.4288,23.3506,23.4201,32550.0
2018-12-26 11:45:00,26.95,26.98,26.92,26.97,27204.0,23.4114,23.4375,23.3854,23.4288,27204.0
2018-12-26 11:50:00,26.97,27.0,26.94,26.99,58379.0,23.4288,23.4549,23.4027,23.4462,58379.0
2018-12-26 11:55:00,26.99,27.04,26.98,27.02,38431.0,23.4462,23.4896,23.4375,23.4722,38431.0
2018-12-26 12:00:00,27.03,27.11,27.02,27.11,58743.0,23.4809,23.5504,23.4722,23.5504,58743.0
2018-12-26 12:05:00,27.11,27.17,27.11,27.17,28829.0,23.5504,23.6025,23.5504,23.6025,28829.0
2018-12-26 12:10:00,27.16,27.24,27.15,27.21,39373.0,23.5938,23.6633,23.5852,23.6373,39373.0
2018-12-26 12:15:00,27.21,27.21,27.11,27.15,58018.0,23.6373,23.6373,23.5504,23.5852,58018.0
2018-12-26 12:20:00,27.15,27.18,27.07,27.12,59125.0,23.5852,23.6112,23.5157,23.5591,59125.0
2018-12-26 12:25:00,27.12,27.15,27.08,27.09,62174.0,23.5591,23.5852,23.5243,23.533,62174.0
2018-12-26 12:30:00,27.09,27.12,27.05,27.1,43204.0,23.533,23.5591,23.4983,23.5417,43204.0
2018-12-26 12:35:00,27.11,27.15,27.09,27.12,28972.0,23.5504,23.5852,23.533,23.5591,28972.0
2018-12-26 12:40:00,27.13,27.15,27.1,27.14,19462.0,23.5678,23.5852,23.5417,23.5765,19462.0
2018-12-26 12:45:00,27.15,27.18,27.1,27.11,30264.0,23.5852,23.6112,23.5417,23.5504,30264.0
2018-12-26 12:50:00,27.12,27.18,27.11,27.16,24131.0,23.5591,23.6112,23.5504,23.5938,24131.0
2018-12-26 12:55:00,27.16,27.19,27.12,27.13,17597.0,23.5938,23.6199,23.5591,23.5678,17597.0
2018-12-26 13:00:00,27.13,27.14,27.0,27.0,51523.0,23.5678,23.5765,23.4549,23.4549,51523.0
2018-12-26 13:05:00,27.0,27.01,26.98,27.0,29145.0,23.4549,23.4635,23.4375,23.4549,29145.0
2018-12-26 13:10:00,27.01,27.02,26.9,26.95,41612.0,23.4635,23.4722,23.368,23.4114,41612.0
2018-12-26 13:15:00,26.94,26.94,26.88,26.89,31341.0,23.4027,23.4027,23.3506,23.3593,31341.0
2018-12-26 13:20:00,26.89,26.94,26.88,26.91,28391.0,23.3593,23.4027,23.3506,23.3767,28391.0
2018-12-26 13:25:00,26.91,26.91,26.86,26.88,52108.0,23.3767,23.3767,23.3332,23.3506,52108.0
2018-12-26 13:30:00,26.88,26.95,26.87,26.94,25595.0,23.3506,23.4114,23.3419,23.4027,25595.0
2018-12-26 13:35:00,26.93,26.97,26.91,26.96,27653.0,23.394,23.4288,23.3767,23.4201,27653.0
2018-12-26 13:40:00,26.97,27.0,26.96,26.97,21170.0,23.4288,23.4549,23.4201,23.4288,21170.0
2018-12-26 13:45:00,26.98,27.03,26.97,27.02,48842.0,23.4375,23.4809,23.4288,23.4722,48842.0
2018-12-26 13:50:00,27.01,27.08,27.0,27.08,123366.0,23.4635,23.5243,23.4549,23.5243,123366.0
2018-12-26 13:55:00,27.08,27.15,27.08,27.15,48480.0,23.5243,23.5852,23.5243,23.5852,48480.0
2018-12-26 14:00:00,27.15,27.19,27.11,27.18,32478.0,23.5852,23.6199,23.5504,23.6112,32478.0
2018-12-26 14:05:00,27.17,27.18,27.11,27.13,29053.0,23.6025,23.6112,23.5504,23.5678,29053.0
2018-12-26 14:10:00,27.13,27.13,27.04,27.04,67673.0,23.5678,23.5678,23.4896,23.4896,67673.0
2018-12-26 14:15:00,27.04,27.09,26.99,27.01,80224.0,23.4896,23.533,23.4462,23.4635,80224.0
2018-12-26 14:20:00,27.01,27.05,27.01,27.05,19393.0,23.4635,23.4983,23.4635,23.4983,19393.0
2018-12-26 14:25:00,27.04,27.06,27.0,27.04,37462.0,23.4896,23.507,23.4549,23.4896,37462.0
2018-12-26 14:30:00,27.04,27.15,27.04,27.14,32148.0,23.4896,23.5852,23.4896,23.5765,32148.0
2018-12-26 14:35:00,27.14,27.15,27.1,27.12,53100.0,23.5765,23.5852,23.5417,23.5591,53100.0
2018-12-26 14:40:00,27.13,27.14,27.06,27.1,36703.0,23.5678,23.5765,23.507,23.5417,36703.0
2018-12-26 14:45:00,27.11,27.12,27.05,27.05,34335.0,23.5504,23.5591,23.4983,23.4983,34335.0
2018-12-26 14:50:00,27.05,27.15,27.05,27.13,42342.0,23.4983,23.5852,23.4983,23.5678,42342.0
2018-12-26 14:55:00,27.12,27.17,27.08,27.17,36374.0,23.5591,23.6025,23.5243,23.6025,36374.0
2018-12-26 15:00:00,27.16,27.2,27.16,27.18,35271.0,23.5938,23.6286,23.5938,23.6112,35271.0
2018-12-26 15:05:00,27.18,27.25,27.17,27.25,40111.0,23.6112,23.672,23.6025,23.672,40111.0
2018-12-26 15:10:00,27.25,27.29,27.24,27.29,39216.0,23.672,23.7068,23.6633,23.7068,39216.0
2018-12-26 15:15:00,27.28,27.31,27.26,27.26,42910.0,23.6981,23.7241,23.6807,23.6807,42910.0
2018-12-26 15:20:00,27.26,27.32,27.25,27.31,58790.0,23.6807,23.7328,23.672,23.7241,58790.0
2018-12-26 15:25:00,27.31,27.35,27.3,27.34,57814.0,23.7241,23.7589,23.7155,23.7502,57814.0
2018-12-26 15:30:00,27.35,27.43,27.33,27.41,70824.0,23.7589,23.8284,23.7415,23.811,70824.0
2018-12-26 15:35:00,27.41,27.51,27.39,27.5,66087.0,23.811,23.8979,23.7936,23.8892,66087.0
2018-12-26 15:40:00,27.5,27.62,27.49,27.62,80548.0,23.8892,23.9934,23.8805,23.9934,80548.0
2018-12-26 15:45:00,27.64,27.67,27.56,27.58,151508.0,24.0108,24.0369,23.9413,23.9587,151508.0
2018-12-26 15:50:00,27.59,27.66,27.56,27.66,145434.0,23.9674,24.0282,23.9413,24.0282,145434.0
2018-12-26 15:55:00,27.66,27.73,27.64,27.72,349065.0,24.0282,24.089,24.0108,24.0803,349065.0
2018-12-27 09:30:00,27.51,27.51,27.16,27.37,107882.0,23.8979,23.8979,23.5938,23.7763,107882.0
2018-12-27 09:35:00,27.36,27.37,27.1,27.14,61334.0,23.7676,23.7763,23.5417,23.5765,61334.0
2018-12-27 09:40:00,27.14,27.2,26.91,26.93,168587.0,23.5765,23.6286,23.3767,23.394,168587.0
2018-12-27 09:45:00,26.93,26.97,26.71,26.76,107632.0,23.394,23.4288,23.2029,23.2464,107632.0
2018-12-27 09:50:00,26.76,26.79,26.7,26.76,258550.0,23.2464,23.2724,23.1942,23.2464,258550.0
2018-12-27 09:55:00,26.76,26.85,26.75,26.82,74272.0,23.2464,23.3245,23.2377,23.2985,74272.0
2018-12-27 10:00:00,26.82,27.01,26.79,26.94,66664.0,23.2985,23.4635,23.2724,23.4027,66664.0
2018-12-27 10:05:00,26.93,26.96,26.81,26.81,50184.0,23.394,23.4201,23.2898,23.2898,50184.0
2018-12-27 10:10:00,26.82,26.83,26.76,26.8,26920.0,23.2985,23.3072,23.2464,23.2811,26920.0
2018-12-27 10:15:00,26.8,26.92,26.78,26.83,62555.0,23.2811,23.3854,23.2637,23.3072,62555.0
2018-12-27 10:20:00,26.83,26.9,26.81,26.85,61365.0,23.3072,23.368,23.2898,23.3245,61365.0
2018-12-27 10:25:00,26.84,26.89,26.81,26.82,47895.0,23.3159,23.3593,23.2898,23.2985,47895.0
2018-12-27 10:30:00,26.82,26.94,26.75,26.93,64768.0,23.2985,23.4027,23.2377,23.394,64768.0
2018-12-27 10:35:00,26.93,26.96,26.83,26.89,70594.0,23.394,23.4201,23.3072,23.3593,70594.0
2018-12-27 10:40:00,26.89,27.0,26.86,26.97,55496.0,23.3593,23.4549,23.3332,23.4288,55496.0
2018-12-27 10:45:00,26.96,26.98,26.9,26.92,32108.0,23.4201,23.4375,23.368,23.3854,32108.0
2018-12-27 10:50:00,26.92,26.92,26.81,26.82,53031.0,23.3854,23.3854,23.2898,23.2985,53031.0
2018-12-27 10:55:00,26.82,26.83,26.79,26.79,57063.0,23.2985,23.3072,23.2724,23.2724,57063.0
2018-12-27 11:00:00,26.79,26.81,26.74,26.78,55112.0,23.2724,23.2898,23.229,23.2637,55112.0
2018-12-27 11:05:00,26.77,26.83,26.77,26.8,52829.0,23.255,23.3072,23.255,23.2811,52829.0
2018-12-27 11:10:00,26.8,26.81,26.75,26.78,46318.0,23.2811,23.2898,23.2377,23.2637,46318.0
2018-12-27 11:15:00,26.78,26.82,26.77,26.8,54988.0,23.2637,23.2985,23.255,23.2811,54988.0
2018-12-27 11:20:00,26.8,26.85,26.79,26.85,51324.0,23.2811,23.3245,23.2724,23.3245,51324.0
2018-12-27 11:25:00,26.85,26.94,26.85,26.93,40891.0,23.3245,23.4027,23.3245,23.394,40891.0
2018-12-27 11:30:00,26.92,27.03,26.92,27.0,88186.0,23.3854,23.4809,23.3854,23.4549,88186.0
2018-12-27 11:35:00,27.0,27.05,26.96,27.03,82067.0,23.4549,23.4983,23.4201,23.4809,82067.0
2018-12-27 11:40:00,27.02,27.03,26.87,26.87,85010.0,23.4722,23.4809,23.3419,23.3419,85010.0
2018-12-27 11:45:00,26.86,26.89,26.82,26.84,39573.0,23.3332,23.3593,23.2985,23.3159,39573.0
2018-12-27 11:50:00,26.84,26.91,26.83,26.89,48642.0,23.3159,23.3767,23.3072,23.3593,48642.0
2018-12-27 11:55:00,26.89,26.95,26.87,26.93,41750.0,23.3593,23.4114,23.3419,23.394,41750.0
2018-12-27 12:00:00,26.93,26.94,26.85,26.86,45246.0,23.394,23.4027,23.3245,23.3332,45246.0
2018-12-27 12:05:00,26.86,26.88,26.79,26.81,42618.0,23.3332,23.3506,23.2724,23.2898,42618.0
2018-12-27 12:10:00,26.82,26.82,26.78,26.8,128041.0,23.2985,23.2985,23.2637,23.2811,128041.0
2018-12-27 12:15:00,26.81,26.91,26.81,26.89,34605.0,23.2898,23.3767,23.2898,23.3593,34605.0
2018-12-27 12:20:00,26.88,26.88,26.82,26.85,27065.0,23.3506,23.3506,23.2985,23.3245,27065.0
2018-12-27 12:25:00,26.85,26.87,26.69,26.73,71065.0,23.3245,23.3419,23.1856,23.2203,71065.0
2018-12-27 12:30:00,26.72,26.74,26.67,26.74,96495.0,23.2116,23.229,23.1682,23.229,96495.0
2018-12-27 12:35:00,26.74,26.77,26.71,26.73,29125.0,23.229,23.255,23.2029,23.2203,29125.0
2018-12-27 12:40:00,26.73,26.73,26.65,26.7,32311.0,23.2203,23.2203,23.1508,23.1942,32311.0
2018-12-27 12:45:00,26.69,26.73,26.67,26.72,29170.0,23.1856,23.2203,23.1682,23.2116,29170.0
2018-12-27 12:50:00,26.71,26.78,26.69,26.78,34050.0,23.2029,23.2637,23.1856,23.2637,34050.0
2018-12-27 12:55:00,26.78,26.79,26.73,26.76,30221.0,23.2637,23.2724,23.2203,23.2464,30221.0
2018-12-27 13:00:00,26.75,26.79,26.74,26.77,32963.0,23.2377,23.2724,23.229,23.255,32963.0
2018-12-27 13:05:00,26.77,26.83,26.77,26.83,23523.0,23.255,23.3072,23.255,23.3072,23523.0
2018-12-27 13:10:00,26.83,26.85,26.74,26.77,30440.0,23.3072,23.3245,23.229,23.255,30440.0
2018-12-27 13:15:00,26.76,26.79,26.74,26.74,22896.0,23.2464,23.2724,23.229,23.229,22896.0
2018-12-27 13:20:00,26.75,26.75,26.7,26.71,19897.0,23.2377,23.2377,23.1942,23.2029,19897.0
2018-12-27 13:25:00,26.72,26.74,26.63,26.63,57508.0,23.2116,23.229,23.1334,23.1334,57508.0
2018-12-27 13:30:00,26.63,26.68,26.62,26.67,36443.0,23.1334,23.1769,23.1247,23.1682,36443.0
2018-12-27 13:35:00,26.67,26.68,26.62,26.62,34247.0,23.1682,23.1769,23.1247,23.1247,34247.0
2018-12-27 13:40:00,26.62,26.65,26.61,26.64,23361.0,23.1247,23.1508,23.1161,23.1421,23361.0
2018-12-27 13:45:00,26.63,26.63,26.55,26.56,57277.0,23.1334,23.1334,23.0639,23.0726,57277.0
2018-12-27 13:50:00,26.57,26.57,26.53,26.53,45170.0,23.0813,23.0813,23.0466,23.0466,45170.0
2018-12-27 13:55:00,26.53,26.57,26.52,26.53,43623.0,23.0466,23.0813,23.0379,23.0466,43623.0
2018-12-27 14:00:00,26.53,26.57,26.49,26.57,88136.0,23.0466,23.0813,23.0118,23.0813,88136.0
2018-12-27 14:05:00,26.57,26.61,26.52,26.52,78135.0,23.0813,23.1161,23.0379,23.0379,78135.0
2018-12-27 14:10:00,26.52,26.54,26.5,26.51,32526.0,23.0379,23.0552,23.0205,23.0292,32526.0
2018-12-27 14:15:00,26.51,26.51,26.43,26.48,90958.0,23.0292,23.0292,22.9597,23.0031,90958.0
2018-12-27 14:20:00,26.48,26.53,26.46,26.5,36260.0,23.0031,23.0466,22.9858,23.0205,36260.0
2018-12-27 14:25:00,26.5,26.55,26.48,26.55,53917.0,23.0205,23.0639,23.0031,23.0639,53917.0
2018-12-27 14:30:00,26.54,26.55,26.49,26.52,43031.0,23.0552,23.0639,23.0118,23.0379,43031.0
2018-12-27 14:35:00,26.52,26.56,26.49,26.55,42268.0,23.0379,23.0726,23.0118,23.0639,42268.0
2018-12-27 14:40:00,26.56,26.71,26.55,26.69,51613.0,23.0726,23.2029,23.0639,23.1856,51613.0
2018-12-27 14:45:00,26.69,26.71,26.62,26.65,59776.0,23.1856,23.2029,23.1247,23.1508,59776.0
2018-12-27 14:50:00,26.64,26.78,26.62,26.74,60924.0,23.1421,23.2637,23.1247,23.229,60924.0
2018-12-27 14:55:00,26.74,26.75,26.68,26.71,79403.0,23.229,23.2377,23.1769,23.2029,79403.0
2018-12-27 15:00:00,26.71,26.72,26.64,26.68,73331.0,23.2029,23.2116,23.1421,23.1769,73331.0
2018-12-27 15:05:00,26.68,26.71,26.65,26.7,50063.0,23.1769,23.2029,23.1508,23.1942,50063.0
2018-12-27 15:10:00,26.7,26.82,26.68,26.81,128068.0,23.1942,23.2985,23.1769,23.2898,128068.0
2018-12-27 15:15:00,26.82,26.82,26.74,26.8,53269.0,23.2985,23.2985,23.229,23.2811,53269.0
2018-12-27 15:20:00,26.8,26.94,26.8,26.93,97913.0,23.2811,23.4027,23.2811,23.394,97913.0
2018-12-27 15:25:00,26.94,27.07,26.91,27.07,134862.0,23.4027,23.5157,23.3767,23.5157,134862.0
2018-12-27 15:30:00,27.06,27.09,26.98,27.06,160330.0,23.507,23.533,23.4375,23.507,160330.0
2018-12-27 15:35:00,27.06,27.18,27.06,27.14,101404.0,23.507,23.6112,23.507,23.5765,101404.0
2018-12-27 15:40:00,27.15,27.33,27.14,27.28,139731.0,23.5852,23.7415,23.5765,23.6981,139731.0
2018-12-27 15:45:00,27.28,27.29,27.17,27.24,212221.0,23.6981,23.7068,23.6025,23.6633,212221.0
2018-12-27 15:50:00,27.24,27.25,27.14,27.17,167776.0,23.6633,23.672,23.5765,23.6025,167776.0
2018-12-27 15:55:00,27.16,27.39,27.16,27.39,457062.0,23.5938,23.7936,23.5938,23.7936,457062.0
2018-12-28 09:30:00,27.46,27.79,27.46,27.75,77612.0,23.8545,24.1411,23.8545,24.1064,77612.0
2018-12-28 09:35:00,27.74,27.74,27.59,27.67,52920.0,24.0977,24.0977,23.9674,24.0369,52920.0
2018-12-28 09:40:00,27.67,27.72,27.62,27.71,44225.0,24.0369,24.0803,23.9934,24.0716,44225.0
2018-12-28 09:45:00,27.69,27.74,27.62,27.63,44765.0,24.0543,24.0977,23.9934,24.0021,44765.0
2018-12-28 09:50:00,27.63,27.72,27.62,27.71,36441.0,24.0021,24.0803,23.9934,24.0716,36441.0
2018-12-28 09:55:00,27.72,27.73,27.65,27.71,34033.0,24.0803,24.089,24.0195,24.0716,34033.0
2018-12-28 10:00:00,27.72,27.76,27.64,27.66,31510.0,24.0803,24.1151,24.0108,24.0282,31510.0
2018-12-28 10:05:00,27.66,27.73,27.65,27.66,27117.0,24.0282,24.089,24.0195,24.0282,27117.0
2018-12-28 10:10:00,27.66,27.69,27.64,27.69,37843.0,24.0282,24.0543,24.0108,24.0543,37843.0
2018-12-28 10:15:00,27.7,27.73,27.66,27.68,37655.0,24.0629,24.089,24.0282,24.0456,37655.0
2018-12-28 10:20:00,27.68,27.71,27.64,27.65,79974.0,24.0456,24.0716,24.0108,24.0195,79974.0
2018-12-28 10:25:00,27.65,27.67,27.56,27.58,98424.0,24.0195,24.0369,23.9413,23.9587,98424.0
2018-12-28 10:30:00,27.57,27.59,27.53,27.54,41542.0,23.95,23.9674,23.9153,23.9239,41542.0
2018-12-28 10:35:00,27.53,27.54,27.39,27.43,41000.0,23.9153,23.9239,23.7936,23.8284,41000.0
2018-12-28 10:40:00,27.43,27.49,27.42,27.43,41543.0,23.8284,23.8805,23.8197,23.8284,41543.0
2018-12-28 10:45:00,27.42,27.5,27.42,27.49,33400.0,23.8197,23.8892,23.8197,23.8805,33400.0
2018-12-28 10:50:00,27.49,27.59,27.48,27.49,28549.0,23.8805,23.9674,23.8718,23.8805,28549.0
2018-12-28 10:55:00,27.49,27.5,27.45,27.47,45243.0,23.8805,23.8892,23.8458,23.8631,45243.0
2018-12-28 11:00:00,27.48,27.53,27.45,27.49,48070.0,23.8718,23.9153,23.8458,23.8805,48070.0
2018-12-28 11:05:00,27.49,27.6,27.48,27.6,30196.0,23.8805,23.9761,23.8718,23.9761,30196.0
2018-12-28 11:10:00,27.58,27.62,27.53,27.54,31064.0,23.9587,23.9934,23.9153,23.9239,31064.0
2018-12-28 11:15:00,27.54,27.63,27.51,27.52,55073.0,23.9239,24.0021,23.8979,23.9066,55073.0
2018-12-28 11:20:00,27.51,27.53,27.41,27.44,31745.0,23.8979,23.9153,23.811,23.8371,31745.0
2018-12-28 11:25:00,27.44,27.5,27.43,27.49,33231.0,23.8371,23.8892,23.8284,23.8805,33231.0
2018-12-28 11:30:00,27.48,27.52,27.46,27.48,29481.0,23.8718,23.9066,23.8545,23.8718,29481.0
2018-12-28 11:35:00,27.48,27.52,27.44,27.5,34322.0,23.8718,23.9066,23.8371,23.8892,34322.0
2018-12-28 11:40:00,27.5,27.5,27.42,27.43,24706.0,23.8892,23.8892,23.8197,23.8284,24706.0
2018-12-28 11:45:00,27.43,27.44,27.38,27.39,16847.0,23.8284,23.8371,23.785,23.7936,16847.0
2018-12-28 11:50:00,27.4,27.48,27.38,27.45,29841.0,23.8023,23.8718,23.785,23.8458,29841.0
2018-12-28 11:55:00,27.45,27.52,27.45,27.49,45951.0,23.8458,23.9066,23.8458,23.8805,45951.0
2018-12-28 12:00:00,27.49,27.57,27.49,27.57,11333.0,23.8805,23.95,23.8805,23.95,11333.0
2018-12-28 12:05:00,27.57,27.6,27.55,27.56,34437.0,23.95,23.9761,23.9326,23.9413,34437.0
2018-12-28 12:10:00,27.55,27.55,27.51,27.52,18769.0,23.9326,23.9326,23.8979,23.9066,18769.0
2018-12-28 12:15:00,27.53,27.53,27.46,27.49,21256.0,23.9153,23.9153,23.8545,23.8805,21256.0
2018-12-28 12:20:00,27.49,27.53,27.46,27.51,43838.0,23.8805,23.9153,23.8545,23.8979,43838.0
2018-12-28 12:25:00,27.51,27.52,27.46,27.5,22853.0,23.8979,23.9066,23.8545,23.8892,22853.0
2018-12-28 12:30:00,27.51,27.53,27.48,27.5,27089.0,23.8979,23.9153,23.8718,23.8892,27089.0
2018-12-28 12:35:00,27.49,27.53,27.48,27.52,21353.0,23.8805,23.9153,23.8718,23.9066,21353.0
2018-12-28 12:40:00,27.52,27.56,27.52,27.53,18312.0,23.9066,23.9413,23.9066,23.9153,18312.0
2018-12-28 12:45:00,27.52,27.54,27.51,27.51,22672.0,23.9066,23.9239,23.8979,23.8979,22672.0
2018-12-28 12:50:00,27.51,27.57,27.5,27.56,35992.0,23.8979,23.95,23.8892,23.9413,35992.0
2018-12-28 12:55:00,27.55,27.56,27.5,27.5,28137.0,23.9326,23.9413,23.8892,23.8892,28137.0
2018-12-28 13:00:00,27.51,27.54,27.5,27.52,25728.0,23.8979,23.9239,23.8892,23.9066,25728.0
2018-12-28 13:05:00,27.52,27.54,27.46,27.53,28204.0,23.9066,23.9239,23.8545,23.9153,28204.0
2018-12-28 13:10:00,27.53,27.58,27.52,27.57,15630.0,23.9153,23.9587,23.9066,23.95,15630.0
2018-12-28 13:15:00,27.58,27.58,27.54,27.54,23567.0,23.9587,23.9587,23.9239,23.9239,23567.0
2018-12-28 13:20:00,27.54,27.54,27.5,27.5,23246.0,23.9239,23.9239,23.8892,23.8892,23246.0
2018-12-28 13:25:00,27.49,27.54,27.48,27.53,20436.0,23.8805,23.9239,23.8718,23.9153,20436.0
2018-12-28 13:30:00,27.53,27.54,27.5,27.53,30978.0,23.9153,23.9239,23.8892,23.9153,30978.0
2018-12-28 13:35:00,27.53,27.59,27.53,27.58,21339.0,23.9153,23.9674,23.9153,23.9587,21339.0
2018-12-28 13:40:00,27.57,27.63,27.56,27.61,28517.0,23.95,24.0021,23.9413,23.9848,28517.0
2018-12-28 13:45:00,27.61,27.69,27.61,27.68,24361.0,23.9848,24.0543,23.9848,24.0456,24361.0
2018-12-28 13:50:00,27.68,27.7,27.61,27.62,27062.0,24.0456,24.0629,23.9848,23.9934,27062.0
2018-12-28 13:55:00,27.63,27.67,27.62,27.64,17724.0,24.0021,24.0369,23.9934,24.0108,17724.0
2018-12-28 14:00:00,27.64,27.71,27.64,27.69,33100.0,24.0108,24.0716,24.0108,24.0543,33100.0
2018-12-28 14:05:00,27.69,27.73,27.68,27.7,47175.0,24.0543,24.089,24.0456,24.0629,47175.0
2018-12-28 14:10:00,27.7,27.75,27.68,27.73,25397.0,24.0629,24.1064,24.0456,24.089,25397.0
2018-12-28 14:15:00,27.74,27.81,27.74,27.77,71282.0,24.0977,24.1585,24.0977,24.1237,71282.0
2018-12-28 14:20:00,27.77,27.79,27.7,27.73,30214.0,24.1237,24.1411,24.0629,24.089,30214.0
2018-12-28 14:25:00,27.74,27.74,27.68,27.68,25543.0,24.0977,24.0977,24.0456,24.0456,25543.0
2018-12-28 14:30:00,27.69,27.72,27.67,27.71,31274.0,24.0543,24.0803,24.0369,24.0716,31274.0
2018-12-28 14:35:00,27.71,27.79,27.7,27.78,34398.0,24.0716,24.1411,24.0629,24.1324,34398.0
2018-12-28 14:40:00,27.79,27.82,27.77,27.8,48923.0,24.1411,24.1672,24.1237,24.1498,48923.0
2018-12-28 14:45:00,27.8,27.84,27.76,27.83,45745.0,24.1498,24.1846,24.1151,24.1759,45745.0
2018-12-28 14:50:00,27.83,27.87,27.8,27.84,48655.0,24.1759,24.2106,24.1498,24.1846,48655.0
2018-12-28 14:55:00,27.83,27.86,27.79,27.86,57937.0,24.1759,24.2019,24.1411,24.2019,57937.0
2018-12-28 15:00:00,27.86,27.91,27.84,27.88,118959.0,24.2019,24.2454,24.1846,24.2193,118959.0
2018-12-28 15:05:00,27.88,27.88,27.74,27.75,78652.0,24.2193,24.2193,24.0977,24.1064,78652.0
2018-12-28 15:10:00,27.75,27.76,27.66,27.75,42241.0,24.1064,24.1151,24.0282,24.1064,42241.0
2018-12-28 15:15:00,27.76,27.76,27.67,27.67,26456.0,24.1151,24.1151,24.0369,24.0369,26456.0
2018-12-28 15:20:00,27.67,27.67,27.61,27.63,40772.0,24.0369,24.0369,23.9848,24.0021,40772.0
2018-12-28 15:25:00,27.64,27.64,27.5,27.54,73400.0,24.0108,24.0108,23.8892,23.9239,73400.0
2018-12-28 15:30:00,27.53,27.54,27.47,27.52,78607.0,23.9153,23.9239,23.8631,23.9066,78607.0
2018-12-28 15:35:00,27.52,27.55,27.47,27.48,38142.0,23.9066,23.9326,23.8631,23.8718,38142.0
2018-12-28 15:40:00,27.47,27.55,27.45,27.45,83359.0,23.8631,23.9326,23.8458,23.8458,83359.0
2018-12-28 15:45:00,27.46,27.52,27.45,27.51,76694.0,23.8545,23.9066,23.8458,23.8979,76694.0
2018-12-28 15:50:00,27.51,27.55,27.48,27.49,102562.0,23.8979,23.9326,23.8718,23.8805,102562.0
2018-12-28 15:55:00,27.49,27.61,27.49,27.57,243375.0,23.8805,23.9848,23.8805,23.95,243375.0
2018-12-31 09:30:00,27.71,27.78,27.57,27.65,60612.0,24.0716,24.1324,23.95,24.0195,60612.0
2018-12-31 09:35:00,27.66,27.66,27.38,27.38,105131.0,24.0282,24.0282,23.785,23.785,105131.0
2018-12-31 09:40:00,27.38,27.5,27.37,27.46,116400.0,23.785,23.8892,23.7763,23.8545,116400.0
2018-12-31 09:45:00,27.46,27.47,27.4,27.46,74323.0,23.8545,23.8631,23.8023,23.8545,74323.0
2018-12-31 09:50:00,27.46,27.52,27.43,27.44,85503.0,23.8545,23.9066,23.8284,23.8371,85503.0
2018-12-31 09:55:00,27.44,27.45,27.38,27.39,60718.0,23.8371,23.8458,23.785,23.7936,60718.0
2018-12-31 10:00:00,27.39,27.42,27.36,27.39,111886.0,23.7936,23.8197,23.7676,23.7936,111886.0
2018-12-31 10:05:00,27.39,27.4,27.35,27.37,58154.0,23.7936,23.8023,23.7589,23.7763,58154.0
2018-12-31 10:10:00,27.37,27.38,27.32,27.34,69336.0,23.7763,23.785,23.7328,23.7502,69336.0
2018-12-31 10:15:00,27.34,27.38,27.33,27.37,71573.0,23.7502,23.785,23.7415,23.7763,71573.0
2018-12-31 10:20:00,27.37,27.44,27.36,27.44,52384.0,23.7763,23.8371,23.7676,23.8371,52384.0
2018-12-31 10:25:00,27.44,27.53,27.43,27.44,52208.0,23.8371,23.9153,23.8284,23.8371,52208.0
2018-12-31 10:30:00,27.43,27.44,27.3,27.3,40141.0,23.8284,23.8371,23.7155,23.7155,40141.0
2018-12-31 10:35:00,27.3,27.32,27.29,27.3,59527.0,23.7155,23.7328,23.7068,23.7155,59527.0
2018-12-31 10:40:00,27.3,27.39,27.29,27.39,41284.0,23.7155,23.7936,23.7068,23.7936,41284.0
2018-12-31 10:45:00,27.39,27.44,27.38,27.38,32107.0,23.7936,23.8371,23.785,23.785,32107.0
2018-12-31 10:50:00,27.38,27.38,27.34,27.36,17421.0,23.785,23.785,23.7502,23.7676,17421.0
2018-12-31 10:55:00,27.36,27.38,27.29,27.33,36742.0,23.7676,23.785,23.7068,23.7415,36742.0
2018-12-31 11:00:00,27.34,27.39,27.33,27.38,38943.0,23.7502,23.7936,23.7415,23.785,38943.0
2018-12-31 11:05:00,27.39,27.39,27.35,27.35,21732.0,23.7936,23.7936,23.7589,23.7589,21732.0
2018-12-31 11:10:00,27.35,27.35,27.29,27.34,23602.0,23.7589,23.7589,23.7068,23.7502,23602.0
2018-12-31 11:15:00,27.34,27.34,27.27,27.28,31711.0,23.7502,23.7502,23.6894,23.6981,31711.0
2018-12-31 11:20:00,27.28,27.3,27.26,27.27,30772.0,23.6981,23.7155,23.6807,23.6894,30772.0
2018-12-31 11:25:00,27.27,27.3,27.25,27.29,48128.0,23.6894,23.7155,23.672,23.7068,48128.0
2018-12-31 11:30:00,27.29,27.3,27.1,27.13,52568.0,23.7068,23.7155,23.5417,23.5678,52568.0
2018-12-31 11:35:00,27.14,27.27,27.11,27.22,41736.0,23.5765,23.6894,23.5504,23.646,41736.0
2018-12-31 11:40:00,27.23,27.23,27.17,27.18,41316.0,23.6547,23.6547,23.6025,23.6112,41316.0
2018-12-31 11:45:00,27.17,27.23,27.16,27.22,51204.0,23.6025,23.6547,23.5938,23.646,51204.0
2018-12-31 11:50:00,27.22,27.22,27.17,27.2,47258.0,23.646,23.646,23.6025,23.6286,47258.0
2018-12-31 11:55:00,27.19,27.23,27.16,27.23,33009.0,23.6199,23.6547,23.5938,23.6547,33009.0
2018-12-31 12:00:00,27.22,27.22,27.19,27.19,29153.0,23.646,23.646,23.6199,23.6199,29153.0
2018-12-31 12:05:00,27.2,27.24,27.15,27.24,31330.0,23.6286,23.6633,23.5852,23.6633,31330.0
2018-12-31 12:10:00,27.25,27.32,27.23,27.3,70588.0,23.672,23.7328,23.6547,23.7155,70588.0
2018-12-31 12:15:00,27.3,27.31,27.24,27.24,32183.0,23.7155,23.7241,23.6633,23.6633,32183.0
2018-12-31 12:20:00,27.25,27.34,27.25,27.34,37722.0,23.672,23.7502,23.672,23.7502,37722.0
2018-12-31 12:25:00,27.34,27.39,27.33,27.38,32432.0,23.7502,23.7936,23.7415,23.785,32432.0
2018-12-31 12:30:00,27.38,27.4,27.34,27.35,27355.0,23.785,23.8023,23.7502,23.7589,27355.0
2018-12-31 12:35:00,27.34,27.35,27.27,27.29,78386.0,23.7502,23.7589,23.6894,23.7068,78386.0
2018-12-31 12:40:00,27.29,27.29,27.26,27.28,38253.0,23.7068,23.7068,23.6807,23.6981,38253.0
2018-12-31 12:45:00,27.27,27.28,27.2,27.23,119716.0,23.6894,23.6981,23.6286,23.6547,119716.0
2018-12-31 12:50:00,27.22,27.36,27.22,27.35,39376.0,23.646,23.7676,23.646,23.7589,39376.0
2018-12-31 12:55:00,27.35,27.42,27.34,27.41,21766.0,23.7589,23.8197,23.7502,23.811,21766.0
2018-12-31 13:00:00,27.4,27.42,27.38,27.4,25027.0,23.8023,23.8197,23.785,23.8023,25027.0
2018-12-31 13:05:00,27.4,27.43,27.39,27.39,24372.0,23.8023,23.8284,23.7936,23.7936,24372.0
2018-12-31 13:10:00,27.38,27.43,27.36,27.36,26728.0,23.785,23.8284,23.7676,23.7676,26728.0
2018-12-31 13:15:00,27.37,27.43,27.37,27.43,44481.0,23.7763,23.8284,23.7763,23.8284,44481.0
2018-12-31 13:20:00,27.43,27.51,27.41,27.49,27056.0,23.8284,23.8979,23.811,23.8805,27056.0
2018-12-31 13:25:00,27.49,27.53,27.48,27.52,22220.0,23.8805,23.9153,23.8718,23.9066,22220.0
2018-12-31 13:30:00,27.52,27.53,27.44,27.44,23692.0,23.9066,23.9153,23.8371,23.8371,23692.0
2018-12-31 13:35:00,27.44,27.49,27.43,27.47,28944.0,23.8371,23.8805,23.8284,23.8631,28944.0
2018-12-31 13:40:00,27.47,27.51,27.47,27.47,24516.0,23.8631,23.8979,23.8631,23.8631,24516.0
2018-12-31 13:45:00,27.47,27.48,27.45,27.47,14257.0,23.8631,23.8718,23.8458,23.8631,14257.0
2018-12-31 13:50:00,27.48,27.48,27.43,27.45,18563.0,23.8718,23.8718,23.8284,23.8458,18563.0
2018-12-31 13:55:00,27.45,27.48,27.44,27.44,21731.0,23.8458,23.8718,23.8371,23.8371,21731.0
2018-12-31 14:00:00,27.44,27.44,27.37,27.4,39932.0,23.8371,23.8371,23.7763,23.8023,39932.0
2018-12-31 14:05:00,27.4,27.45,27.39,27.44,19268.0,23.8023,23.8458,23.7936,23.8371,19268.0
2018-12-31 14:10:00,27.43,27.44,27.36,27.38,25014.0,23.8284,23.8371,23.7676,23.785,25014.0
2018-12-31 14:15:00,27.38,27.45,27.38,27.44,29818.0,23.785,23.8458,23.785,23.8371,29818.0
2018-12-31 14:20:00,27.44,27.44,27.33,27.38,25772.0,23.8371,23.8371,23.7415,23.785,25772.0
2018-12-31 14:25:00,27.37,27.39,27.32,27.34,25100.0,23.7763,23.7936,23.7328,23.7502,25100.0
2018-12-31 14:30:00,27.33,27.4,27.33,27.36,41483.0,23.7415,23.8023,23.7415,23.7676,41483.0
2018-12-31 14:35:00,27.36,27.38,27.33,27.36,38021.0,23.7676,23.785,23.7415,23.7676,38021.0
2018-12-31 14:40:00,27.35,27.36,27.32,27.34,26886.0,23.7589,23.7676,23.7328,23.7502,26886.0
2018-12-31 14:45:00,27.34,27.36,27.32,27.34,33633.0,23.7502,23.7676,23.7328,23.7502,33633.0
2018-12-31 14:50:00,27.33,27.41,27.33,27.4,126786.0,23.7415,23.811,23.7415,23.8023,126786.0
2018-12-31 14:55:00,27.39,27.4,27.35,27.35,27453.0,23.7936,23.8023,23.7589,23.7589,27453.0
2018-12-31 15:00:00,27.35,27.43,27.34,27.38,40009.0,23.7589,23.8284,23.7502,23.785,40009.0
2018-12-31 15:05:00,27.38,27.4,27.33,27.34,29522.0,23.785,23.8023,23.7415,23.7502,29522.0
2018-12-31 15:10:00,27.33,27.36,27.32,27.33,32201.0,23.7415,23.7676,23.7328,23.7415,32201.0
2018-12-31 15:15:00,27.33,27.33,27.27,27.3,58160.0,23.7415,23.7415,23.6894,23.7155,58160.0
2018-12-31 15:20:00,27.3,27.33,27.23,27.25,89859.0,23.7155,23.7415,23.6547,23.672,89859.0
2018-12-31 15:25:00,27.25,27.29,27.23,27.24,141394.0,23.672,23.7068,23.6547,23.6633,141394.0
2018-12-31 15:30:00,27.24,27.42,27.23,27.39,84742.0,23.6633,23.8197,23.6547,23.7936,84742.0
2018-12-31 15:35:00,27.39,27.42,27.37,27.42,50060.0,23.7936,23.8197,23.7763,23.8197,50060.0
2018-12-31 15:40:00,27.42,27.44,27.4,27.43,73287.0,23.8197,23.8371,23.8023,23.8284,73287.0
2018-12-31 15:45:00,27.43,27.47,27.38,27.4,94230.0,23.8284,23.8631,23.785,23.8023,94230.0
2018-12-31 15:50:00,27.39,27.43,27.37,27.37,132660.0,23.7936,23.8284,23.7763,23.7763,132660.0
2018-12-31 15:55:00,27.38,27.5,27.34,27.5,472769.0,23.785,23.8892,23.7502,23.8892,472769.0
2019-01-02 09:30:00,27.39,27.44,27.24,27.28,133906.0,23.7936,23.8371,23.6633,23.6981,133906.0
2019-01-02 09:35:00,27.29,27.33,27.21,27.33,96318.0,23.7068,23.7415,23.6373,23.7415,96318.0
2019-01-02 09:40:00,27.34,27.37,27.27,27.32,65063.0,23.7502,23.7763,23.6894,23.7328,65063.0
2019-01-02 09:45:00,27.32,27.44,27.31,27.38,51167.0,23.7328,23.8371,23.7241,23.785,51167.0
2019-01-02 09:50:00,27.38,27.4,27.31,27.33,47173.0,23.785,23.8023,23.7241,23.7415,47173.0
2019-01-02 09:55:00,27.33,27.35,27.28,27.32,86798.0,23.7415,23.7589,23.6981,23.7328,86798.0
2019-01-02 10:00:00,27.32,27.35,27.26,27.35,60000.0,23.7328,23.7589,23.6807,23.7589,60000.0
2019-01-02 10:05:00,27.38,27.5,27.37,27.49,53171.0,23.785,23.8892,23.7763,23.8805,53171.0
2019-01-02 10:10:00,27.49,27.51,27.44,27.5,62985.0,23.8805,23.8979,23.8371,23.8892,62985.0
2019-01-02 10:15:00,27.5,27.5,27.4,27.41,36075.0,23.8892,23.8892,23.8023,23.811,36075.0
2019-01-02 10:20:00,27.42,27.47,27.42,27.43,29765.0,23.8197,23.8631,23.8197,23.8284,29765.0
2019-01-02 10:25:00,27.43,27.48,27.35,27.39,153802.0,23.8284,23.8718,23.7589,23.7936,153802.0
2019-01-02 10:30:00,27.39,27.43,27.26,27.28,73762.0,23.7936,23.8284,23.6807,23.6981,73762.0
2019-01-02 10:35:00,27.29,27.33,27.28,27.32,55361.0,23.7068,23.7415,23.6981,23.7328,55361.0
2019-01-02 10:40:00,27.32,27.37,27.3,27.32,58604.0,23.7328,23.7763,23.7155,23.7328,58604.0
2019-01-02 10:45:00,27.32,27.33,27.26,27.27,35109.0,23.7328,23.7415,23.6807,23.6894,35109.0
2019-01-02 10:50:00,27.27,27.36,27.27,27.35,59336.0,23.6894,23.7676,23.6894,23.7589,59336.0
2019-01-02 10:55:00,27.34,27.41,27.34,27.36,28175.0,23.7502,23.811,23.7502,23.7676,28175.0
2019-01-02 11:00:00,27.36,27.38,27.34,27.38,20956.0,23.7676,23.785,23.7502,23.785,20956.0
2019-01-02 11:05:00,27.39,27.46,27.39,27.46,28645.0,23.7936,23.8545,23.7936,23.8545,28645.0
2019-01-02 11:10:00,27.46,27.53,27.46,27.5,33294.0,23.8545,23.9153,23.8545,23.8892,33294.0
2019-01-02 11:15:00,27.5,27.51,27.45,27.51,38329.0,23.8892,23.8979,23.8458,23.8979,38329.0
2019-01-02 11:20:00,27.51,27.52,27.44,27.46,37306.0,23.8979,23.9066,23.8371,23.8545,37306.0
2019-01-02 11:25:00,27.45,27.45,27.35,27.37,31796.0,23.8458,23.8458,23.7589,23.7763,31796.0
2019-01-02 11:30:00,27.36,27.36,27.3,27.32,42917.0,23.7676,23.7676,23.7155,23.7328,42917.0
2019-01-02 11:35:00,27.32,27.32,27.26,27.29,48370.0,23.7328,23.7328,23.6807,23.7068,48370.0
2019-01-02 11:40:00,27.29,27.39,27.29,27.39,29810.0,23.7068,23.7936,23.7068,23.7936,29810.0
2019-01-02 11:45:00,27.39,27.43,27.38,27.42,42710.0,23.7936,23.8284,23.785,23.8197,42710.0
2019-01-02 11:50:00,27.42,27.42,27.32,27.32,34176.0,23.8197,23.8197,23.7328,23.7328,34176.0
2019-01-02 11:55:00,27.32,27.33,27.27,27.27,27079.0,23.7328,23.7415,23.6894,23.6894,27079.0
2019-01-02 12:00:00,27.28,27.33,27.26,27.28,33979.0,23.6981,23.7415,23.6807,23.6981,33979.0
2019-01-02 12:05:00,27.28,27.33,27.2,27.23,50066.0,23.6981,23.7415,23.6286,23.6547,50066.0
2019-01-02 12:10:00,27.23,27.25,27.22,27.24,22852.0,23.6547,23.672,23.646,23.6633,22852.0
2019-01-02 12:15:00,27.23,27.26,27.23,27.25,65425.0,23.6547,23.6807,23.6547,23.672,65425.0
2019-01-02 12:20:00,27.25,27.26,27.24,27.25,21685.0,23.672,23.6807,23.6633,23.672,21685.0
2019-01-02 12:25:00,27.26,27.3,27.25,27.27,98118.0,23.6807,23.7155,23.672,23.6894,98118.0
2019-01-02 12:30:00,27.27,27.29,27.25,27.28,29110.0,23.6894,23.7068,23.672,23.6981,29110.0
2019-01-02 12:35:00,27.29,27.36,27.28,27.35,37665.0,23.7068,23.7676,23.6981,23.7589,37665.0
2019-01-02 12:40:00,27.35,27.36,27.32,27.35,33004.0,23.7589,23.7676,23.7328,23.7589,33004.0
2019-01-02 12:45:00,27.35,27.38,27.31,27.33,34099.0,23.7589,23.785,23.7241,23.7415,34099.0
2019-01-02 12:50:00,27.33,27.34,27.3,27.32,23178.0,23.7415,23.7502,23.7155,23.7328,23178.0
2019-01-02 12:55:00,27.32,27.37,27.3,27.34,33761.0,23.7328,23.7763,23.7155,23.7502,33761.0
2019-01-02 13:00:00,27.35,27.36,27.32,27.34,35884.0,23.7589,23.7676,23.7328,23.7502,35884.0
2019-01-02 13:05:00,27.34,27.43,27.34,27.43,34672.0,23.7502,23.8284,23.7502,23.8284,34672.0
2019-01-02 13:10:00,27.43,27.43,27.39,27.4,52791.0,23.8284,23.8284,23.7936,23.8023,52791.0
2019-01-02 13:15:00,27.41,27.41,27.35,27.39,37749.0,23.811,23.811,23.7589,23.7936,37749.0
2019-01-02 13:20:00,27.39,27.39,27.35,27.37,53791.0,23.7936,23.7936,23.7589,23.7763,53791.0
2019-01-02 13:25:00,27.37,27.44,27.35,27.39,86820.0,23.7763,23.8371,23.7589,23.7936,86820.0
2019-01-02 13:30:00,27.4,27.41,27.36,27.37,31148.0,23.8023,23.811,23.7676,23.7763,31148.0
2019-01-02 13:35:00,27.37,27.37,27.32,27.37,31555.0,23.7763,23.7763,23.7328,23.7763,31555.0
2019-01-02 13:40:00,27.37,27.41,27.36,27.4,50840.0,23.7763,23.811,23.7676,23.8023,50840.0
2019-01-02 13:45:00,27.4,27.41,27.37,27.39,32897.0,23.8023,23.811,23.7763,23.7936,32897.0
2019-01-02 13:50:00,27.4,27.43,27.39,27.41,29345.0,23.8023,23.8284,23.7936,23.811,29345.0
2019-01-02 13:55:00,27.41,27.45,27.4,27.44,34541.0,23.811,23.8458,23.8023,23.8371,34541.0
2019-01-02 14:00:00,27.43,27.43,27.35,27.39,60253.0,23.8284,23.8284,23.7589,23.7936,60253.0
2019-01-02 14:05:00,27.4,27.41,27.32,27.33,56348.0,23.8023,23.811,23.7328,23.7415,56348.0
2019-01-02 14:10:00,27.32,27.36,27.31,27.35,48971.0,23.7328,23.7676,23.7241,23.7589,48971.0
2019-01-02 14:15:00,27.35,27.36,27.31,27.32,48548.0,23.7589,23.7676,23.7241,23.7328,48548.0
2019-01-02 14:20:00,27.32,27.33,27.29,27.32,40227.0,23.7328,23.7415,23.7068,23.7328,40227.0
2019-01-02 14:25:00,27.31,27.34,27.28,27.28,34788.0,23.7241,23.7502,23.6981,23.6981,34788.0
2019-01-02 14:30:00,27.28,27.37,27.27,27.34,48326.0,23.6981,23.7763,23.6894,23.7502,48326.0
2019-01-02 14:35:00,27.34,27.36,27.3,27.3,32456.0,23.7502,23.7676,23.7155,23.7155,32456.0
2019-01-02 14:40:00,27.3,27.32,27.28,27.31,46940.0,23.7155,23.7328,23.6981,23.7241,46940.0
2019-01-02 14:45:00,27.31,27.35,27.3,27.35,29747.0,23.7241,23.7589,23.7155,23.7589,29747.0
2019-01-02 14:50:00,27.34,27.34,27.3,27.3,55010.0,23.7502,23.7502,23.7155,23.7155,55010.0
2019-01-02 14:55:00,27.31,27.32,27.29,27.3,35325.0,23.7241,23.7328,23.7068,23.7155,35325.0
2019-01-02 15:00:00,27.3,27.32,27.25,27.26,82404.0,23.7155,23.7328,23.672,23.6807,82404.0
2019-01-02 15:05:00,27.25,27.26,27.21,27.23,50325.0,23.672,23.6807,23.6373,23.6547,50325.0
2019-01-02 15:10:00,27.23,27.26,27.2,27.26,37592.0,23.6547,23.6807,23.6286,23.6807,37592.0
2019-01-02 15:15:00,27.25,27.27,27.18,27.2,58314.0,23.672,23.6894,23.6112,23.6286,58314.0
2019-01-02 15:20:00,27.2,27.23,27.17,27.21,107483.0,23.6286,23.6547,23.6025,23.6373,107483.0
2019-01-02 15:25:00,27.21,27.25,27.18,27.21,70106.0,23.6373,23.672,23.6112,23.6373,70106.0
2019-01-02 15:30:00,27.21,27.21,27.14,27.15,74827.0,23.6373,23.6373,23.5765,23.5852,74827.0
2019-01-02 15:35:00,27.16,27.18,27.1,27.11,69049.0,23.5938,23.6112,23.5417,23.5504,69049.0
2019-01-02 15:40:00,27.1,27.12,27.08,27.09,126279.0,23.5417,23.5591,23.5243,23.533,126279.0
2019-01-02 15:45:00,27.1,27.17,27.08,27.14,101681.0,23.5417,23.6025,23.5243,23.5765,101681.0
2019-01-02 15:50:00,27.14,27.18,27.13,27.16,168297.0,23.5765,23.6112,23.5678,23.5938,168297.0
2019-01-02 15:55:00,27.16,27.3,27.15,27.3,454663.0,23.5938,23.7155,23.5852,23.7155,454663.0
2019-01-03 09:30:00,27.13,27.33,27.13,27.29,132797.0,23.5678,23.7415,23.5678,23.7068,132797.0
2019-01-03 09:35:00,27.29,27.48,27.23,27.4,162909.0,23.7068,23.8718,23.6547,23.8023,162909.0
2019-01-03 09:40:00,27.4,27.54,27.36,27.42,111595.0,23.8023,23.9239,23.7676,23.8197,111595.0
2019-01-03 09:45:00,27.42,27.42,27.36,27.39,77477.0,23.8197,23.8197,23.7676,23.7936,77477.0
2019-01-03 09:50:00,27.39,27.51,27.38,27.51,149304.0,23.7936,23.8979,23.785,23.8979,149304.0
2019-01-03 09:55:00,27.51,27.53,27.4,27.44,86775.0,23.8979,23.9153,23.8023,23.8371,86775.0
2019-01-03 10:00:00,27.44,27.5,27.37,27.48,111230.0,23.8371,23.8892,23.7763,23.8718,111230.0
2019-01-03 10:05:00,27.49,27.49,27.4,27.43,95097.0,23.8805,23.8805,23.8023,23.8284,95097.0
2019-01-03 10:10:00,27.43,27.43,27.24,27.24,118138.0,23.8284,23.8284,23.6633,23.6633,118138.0
2019-01-03 10:15:00,27.23,27.26,27.14,27.25,107876.0,23.6547,23.6807,23.5765,23.672,107876.0
2019-01-03 10:20:00,27.25,27.29,27.21,27.27,51219.0,23.672,23.7068,23.6373,23.6894,51219.0
2019-01-03 10:25:00,27.27,27.35,27.23,27.3,50240.0,23.6894,23.7589,23.6547,23.7155,50240.0
2019-01-03 10:30:00,27.3,27.33,27.26,27.3,64122.0,23.7155,23.7415,23.6807,23.7155,64122.0
2019-01-03 10:35:00,27.31,27.32,27.18,27.22,66676.0,23.7241,23.7328,23.6112,23.646,66676.0
2019-01-03 10:40:00,27.22,27.25,27.19,27.23,81599.0,23.646,23.672,23.6199,23.6547,81599.0
2019-01-03 10:45:00,27.22,27.29,27.2,27.22,49448.0,23.646,23.7068,23.6286,23.646,49448.0
2019-01-03 10:50:00,27.21,27.27,27.2,27.26,55421.0,23.6373,23.6894,23.6286,23.6807,55421.0
2019-01-03 10:55:00,27.27,27.41,27.27,27.41,48793.0,23.6894,23.811,23.6894,23.811,48793.0
2019-01-03 11:00:00,27.41,27.44,27.39,27.43,45490.0,23.811,23.8371,23.7936,23.8284,45490.0
2019-01-03 11:05:00,27.42,27.43,27.38,27.42,40301.0,23.8197,23.8284,23.785,23.8197,40301.0
2019-01-03 11:10:00,27.42,27.55,27.42,27.51,104791.0,23.8197,23.9326,23.8197,23.8979,104791.0
2019-01-03 11:15:00,27.51,27.57,27.5,27.53,74845.0,23.8979,23.95,23.8892,23.9153,74845.0
2019-01-03 11:20:00,27.53,27.57,27.51,27.51,63973.0,23.9153,23.95,23.8979,23.8979,63973.0
2019-01-03 11:25:00,27.51,27.53,27.46,27.48,91949.0,23.8979,23.9153,23.8545,23.8718,91949.0
2019-01-03 11:30:00,27.48,27.54,27.47,27.53,52017.0,23.8718,23.9239,23.8631,23.9153,52017.0
2019-01-03 11:35:00,27.53,27.7,27.52,27.7,76478.0,23.9153,24.0629,23.9066,24.0629,76478.0
2019-01-03 11:40:00,27.68,27.85,27.68,27.79,119978.0,24.0456,24.1932,24.0456,24.1411,119978.0
2019-01-03 11:45:00,27.78,27.81,27.74,27.76,83864.0,24.1324,24.1585,24.0977,24.1151,83864.0
2019-01-03 11:50:00,27.77,27.79,27.66,27.68,78815.0,24.1237,24.1411,24.0282,24.0456,78815.0
2019-01-03 11:55:00,27.67,27.68,27.58,27.64,161129.0,24.0369,24.0456,23.9587,24.0108,161129.0
2019-01-03 12:00:00,27.63,27.65,27.54,27.54,70524.0,24.0021,24.0195,23.9239,23.9239,70524.0
2019-01-03 12:05:00,27.54,27.58,27.5,27.56,97069.0,23.9239,23.9587,23.8892,23.9413,97069.0
2019-01-03 12:10:00,27.56,27.64,27.55,27.63,35650.0,23.9413,24.0108,23.9326,24.0021,35650.0
2019-01-03 12:15:00,27.63,27.67,27.57,27.6,43847.0,24.0021,24.0369,23.95,23.9761,43847.0
2019-01-03 12:20:00,27.6,27.63,27.57,27.59,60714.0,23.9761,24.0021,23.95,23.9674,60714.0
2019-01-03 12:25:00,27.59,27.6,27.54,27.6,39052.0,23.9674,23.9761,23.9239,23.9761,39052.0
2019-01-03 12:30:00,27.59,27.65,27.57,27.63,54891.0,23.9674,24.0195,23.95,24.0021,54891.0
2019-01-03 12:35:00,27.64,27.65,27.56,27.58,39228.0,24.0108,24.0195,23.9413,23.9587,39228.0
2019-01-03 12:40:00,27.57,27.62,27.57,27.59,34538.0,23.95,23.9934,23.95,23.9674,34538.0
2019-01-03 12:45:00,27.6,27.67,27.59,27.67,37223.0,23.9761,24.0369,23.9674,24.0369,37223.0
2019-01-03 12:50:00,27.67,27.72,27.64,27.68,40355.0,24.0369,24.0803,24.0108,24.0456,40355.0
2019-01-03 12:55:00,27.68,27.71,27.65,27.7,29364.0,24.0456,24.0716,24.0195,24.0629,29364.0
2019-01-03 13:00:00,27.69,27.7,27.6,27.62,48310.0,24.0543,24.0629,23.9761,23.9934,48310.0
2019-01-03 13:05:00,27.62,27.63,27.57,27.6,41162.0,23.9934,24.0021,23.95,23.9761,41162.0
2019-01-03 13:10:00,27.61,27.63,27.59,27.61,32844.0,23.9848,24.0021,23.9674,23.9848,32844.0
2019-01-03 13:15:00,27.61,27.61,27.45,27.48,72821.0,23.9848,23.9848,23.8458,23.8718,72821.0
2019-01-03 13:20:00,27.47,27.52,27.46,27.47,49972.0,23.8631,23.9066,23.8545,23.8631,49972.0
2019-01-03 13:25:00,27.47,27.51,27.43,27.45,62835.0,23.8631,23.8979,23.8284,23.8458,62835.0
2019-01-03 13:30:00,27.45,27.46,27.42,27.46,32958.0,23.8458,23.8545,23.8197,23.8545,32958.0
2019-01-03 13:35:00,27.45,27.5,27.4,27.49,40704.0,23.8458,23.8892,23.8023,23.8805,40704.0
2019-01-03 13:40:00,27.5,27.56,27.49,27.52,57369.0,23.8892,23.9413,23.8805,23.9066,57369.0
2019-01-03 13:45:00,27.53,27.53,27.39,27.43,101434.0,23.9153,23.9153,23.7936,23.8284,101434.0
2019-01-03 13:50:00,27.43,27.44,27.38,27.39,40596.0,23.8284,23.8371,23.785,23.7936,40596.0
2019-01-03 13:55:00,27.39,27.4,27.35,27.38,43463.0,23.7936,23.8023,23.7589,23.785,43463.0
2019-01-03 14:00:00,27.38,27.41,27.34,27.35,48067.0,23.785,23.811,23.7502,23.7589,48067.0
2019-01-03 14:05:00,27.35,27.43,27.34,27.43,72632.0,23.7589,23.8284,23.7502,23.8284,72632.0
2019-01-03 14:10:00,27.42,27.5,27.4,27.41,211728.0,23.8197,23.8892,23.8023,23.811,211728.0
2019-01-03 14:15:00,27.4,27.42,27.35,27.37,71147.0,23.8023,23.8197,23.7589,23.7763,71147.0
2019-01-03 14:20:00,27.38,27.43,27.35,27.39,73037.0,23.785,23.8284,23.7589,23.7936,73037.0
2019-01-03 14:25:00,27.39,27.49,27.38,27.47,82182.0,23.7936,23.8805,23.785,23.8631,82182.0
2019-01-03 14:30:00,27.47,27.48,27.4,27.42,191087.0,23.8631,23.8718,23.8023,23.8197,191087.0
2019-01-03 14:35:00,27.42,27.46,27.38,27.46,86882.0,23.8197,23.8545,23.785,23.8545,86882.0
2019-01-03 14:40:00,27.46,27.48,27.43,27.47,52452.0,23.8545,23.8718,23.8284,23.8631,52452.0
2019-01-03 14:45:00,27.46,27.5,27.4,27.42,71904.0,23.8545,23.8892,23.8023,23.8197,71904.0
2019-01-03 14:50:00,27.43,27.43,27.37,27.42,94684.0,23.8284,23.8284,23.7763,23.8197,94684.0
2019-01-03 14:55:00,27.42,27.42,27.32,27.39,138838.0,23.8197,23.8197,23.7328,23.7936,138838.0
2019-01-03 15:00:00,27.4,27.4,27.34,27.35,66948.0,23.8023,23.8023,23.7502,23.7589,66948.0
2019-01-03 15:05:00,27.36,27.4,27.35,27.39,59308.0,23.7676,23.8023,23.7589,23.7936,59308.0
2019-01-03 15:10:00,27.39,27.4,27.34,27.35,69466.0,23.7936,23.8023,23.7502,23.7589,69466.0
2019-01-03 15:15:00,27.34,27.36,27.29,27.32,90422.0,23.7502,23.7676,23.7068,23.7328,90422.0
2019-01-03 15:20:00,27.32,27.34,27.28,27.3,102505.0,23.7328,23.7502,23.6981,23.7155,102505.0
2019-01-03 15:25:00,27.29,27.35,27.28,27.32,77385.0,23.7068,23.7589,23.6981,23.7328,77385.0
2019-01-03 15:30:00,27.32,27.42,27.3,27.42,101369.0,23.7328,23.8197,23.7155,23.8197,101369.0
2019-01-03 15:35:00,27.42,27.43,27.35,27.36,119009.0,23.8197,23.8284,23.7589,23.7676,119009.0
2019-01-03 15:40:00,27.36,27.41,27.35,27.39,128008.0,23.7676,23.811,23.7589,23.7936,128008.0
2019-01-03 15:45:00,27.39,27.43,27.39,27.41,158865.0,23.7936,23.8284,23.7936,23.811,158865.0
2019-01-03 15:50:00,27.4,27.42,27.39,27.41,263661.0,23.8023,23.8197,23.7936,23.811,263661.0
2019-01-03 15:55:00,27.42,27.43,27.3,27.35,686490.0,23.8197,23.8284,23.7155,23.7589,686490.0
2019-01-04 09:30:00,27.54,27.7,27.53,27.65,115723.0,23.9239,24.0629,23.9153,24.0195,115723.0
2019-01-04 09:35:00,27.65,27.89,27.65,27.85,91683.0,24.0195,24.228,24.0195,24.1932,91683.0
2019-01-04 09:40:00,27.85,27.93,27.79,27.86,80341.0,24.1932,24.2627,24.1411,24.2019,80341.0
2019-01-04 09:45:00,27.86,27.9,27.78,27.85,109431.0,24.2019,24.2367,24.1324,24.1932,109431.0
2019-01-04 09:50:00,27.86,27.97,27.86,27.87,74892.0,24.2019,24.2975,24.2019,24.2106,74892.0
2019-01-04 09:55:00,27.88,27.94,27.86,27.89,91606.0,24.2193,24.2714,24.2019,24.228,91606.0
2019-01-04 10:00:00,27.89,28.08,27.89,28.08,116620.0,24.228,24.393,24.228,24.393,116620.0
2019-01-04 10:05:00,28.08,28.09,27.97,28.07,94992.0,24.393,24.4017,24.2975,24.3844,94992.0
2019-01-04 10:10:00,28.07,28.08,27.9,27.9,104711.0,24.3844,24.393,24.2367,24.2367,104711.0
2019-01-04 10:15:00,27.89,27.99,27.89,27.95,68857.0,24.228,24.3149,24.228,24.2801,68857.0
2019-01-04 10:20:00,27.95,28.08,27.85,28.05,115087.0,24.2801,24.393,24.1932,24.367,115087.0
2019-01-04 10:25:00,28.05,28.19,28.05,28.18,85517.0,24.367,24.4886,24.367,24.4799,85517.0
2019-01-04 10:30:00,28.16,28.18,28.11,28.13,87325.0,24.4625,24.4799,24.4191,24.4365,87325.0
2019-01-04 10:35:00,28.13,28.18,28.08,28.11,179778.0,24.4365,24.4799,24.393,24.4191,179778.0
2019-01-04 10:40:00,28.12,28.13,28.07,28.1,151189.0,24.4278,24.4365,24.3844,24.4104,151189.0
2019-01-04 10:45:00,28.09,28.09,27.96,28.0,115276.0,24.4017,24.4017,24.2888,24.3235,115276.0
2019-01-04 10:50:00,28.01,28.07,27.97,28.0,151930.0,24.3322,24.3844,24.2975,24.3235,151930.0
2019-01-04 10:55:00,28.01,28.09,28.0,28.03,74782.0,24.3322,24.4017,24.3235,24.3496,74782.0
2019-01-04 11:00:00,28.03,28.21,28.02,28.14,119322.0,24.3496,24.506,24.3409,24.4452,119322.0
2019-01-04 11:05:00,28.14,28.17,28.11,28.15,67791.0,24.4452,24.4712,24.4191,24.4539,67791.0
2019-01-04 11:10:00,28.15,28.21,28.06,28.07,86657.0,24.4539,24.506,24.3757,24.3844,86657.0
2019-01-04 11:15:00,28.07,28.07,27.95,28.01,99604.0,24.3844,24.3844,24.2801,24.3322,99604.0
2019-01-04 11:20:00,28.0,28.05,27.97,27.99,74295.0,24.3235,24.367,24.2975,24.3149,74295.0
2019-01-04 11:25:00,27.99,27.99,27.87,27.91,86052.0,24.3149,24.3149,24.2106,24.2454,86052.0
2019-01-04 11:30:00,27.9,27.98,27.86,27.94,93118.0,24.2367,24.3062,24.2019,24.2714,93118.0
2019-01-04 11:35:00,27.94,28.0,27.92,27.97,93420.0,24.2714,24.3235,24.2541,24.2975,93420.0
2019-01-04 11:40:00,27.97,28.02,27.95,27.99,118047.0,24.2975,24.3409,24.2801,24.3149,118047.0
2019-01-04 11:45:00,27.99,28.07,27.99,28.05,73855.0,24.3149,24.3844,24.3149,24.367,73855.0
2019-01-04 11:50:00,28.05,28.11,28.04,28.05,66337.0,24.367,24.4191,24.3583,24.367,66337.0
2019-01-04 11:55:00,28.05,28.06,28.0,28.02,55140.0,24.367,24.3757,24.3235,24.3409,55140.0
2019-01-04 12:00:00,28.03,28.04,27.94,27.96,58184.0,24.3496,24.3583,24.2714,24.2888,58184.0
2019-01-04 12:05:00,27.97,28.02,27.94,28.0,36852.0,24.2975,24.3409,24.2714,24.3235,36852.0
2019-01-04 12:10:00,28.0,28.04,27.97,28.01,40570.0,24.3235,24.3583,24.2975,24.3322,40570.0
2019-01-04 12:15:00,28.01,28.07,27.96,28.06,85700.0,24.3322,24.3844,24.2888,24.3757,85700.0
2019-01-04 12:20:00,28.06,28.08,28.02,28.02,57796.0,24.3757,24.393,24.3409,24.3409,57796.0
2019-01-04 12:25:00,28.03,28.11,28.0,28.09,45938.0,24.3496,24.4191,24.3235,24.4017,45938.0
2019-01-04 12:30:00,28.1,28.13,28.06,28.1,85677.0,24.4104,24.4365,24.3757,24.4104,85677.0
2019-01-04 12:35:00,28.1,28.11,28.07,28.1,46247.0,24.4104,24.4191,24.3844,24.4104,46247.0
2019-01-04 12:40:00,28.1,28.13,28.07,28.07,68301.0,24.4104,24.4365,24.3844,24.3844,68301.0
2019-01-04 12:45:00,28.07,28.07,28.03,28.07,70028.0,24.3844,24.3844,24.3496,24.3844,70028.0
2019-01-04 12:50:00,28.07,28.07,28.0,28.05,79534.0,24.3844,24.3844,24.3235,24.367,79534.0
2019-01-04 12:55:00,28.05,28.08,28.03,28.05,61563.0,24.367,24.393,24.3496,24.367,61563.0
2019-01-04 13:00:00,28.06,28.12,28.04,28.11,71112.0,24.3757,24.4278,24.3583,24.4191,71112.0
2019-01-04 13:05:00,28.11,28.11,28.02,28.02,99389.0,24.4191,24.4191,24.3409,24.3409,99389.0
2019-01-04 13:10:00,28.03,28.03,27.85,27.86,74605.0,24.3496,24.3496,24.1932,24.2019,74605.0
2019-01-04 13:15:00,27.86,27.88,27.76,27.84,90451.0,24.2019,24.2193,24.1151,24.1846,90451.0
2019-01-04 13:20:00,27.84,27.85,27.78,27.78,62425.0,24.1846,24.1932,24.1324,24.1324,62425.0
2019-01-04 13:25:00,27.79,27.82,27.72,27.73,73309.0,24.1411,24.1672,24.0803,24.089,73309.0
2019-01-04 13:30:00,27.72,27.84,27.72,27.79,95956.0,24.0803,24.1846,24.0803,24.1411,95956.0
2019-01-04 13:35:00,27.79,27.81,27.75,27.75,66717.0,24.1411,24.1585,24.1064,24.1064,66717.0
2019-01-04 13:40:00,27.75,27.76,27.68,27.73,76808.0,24.1064,24.1151,24.0456,24.089,76808.0
2019-01-04 13:45:00,27.73,27.77,27.71,27.77,62273.0,24.089,24.1237,24.0716,24.1237,62273.0
2019-01-04 13:50:00,27.77,27.8,27.73,27.77,56139.0,24.1237,24.1498,24.089,24.1237,56139.0
2019-01-04 13:55:00,27.78,27.78,27.66,27.68,100463.0,24.1324,24.1324,24.0282,24.0456,100463.0
2019-01-04 14:00:00,27.69,27.71,27.62,27.67,151274.0,24.0543,24.0716,23.9934,24.0369,151274.0
2019-01-04 14:05:00,27.67,27.73,27.64,27.67,71250.0,24.0369,24.089,24.0108,24.0369,71250.0
2019-01-04 14:10:00,27.66,27.72,27.65,27.65,78248.0,24.0282,24.0803,24.0195,24.0195,78248.0
2019-01-04 14:15:00,27.65,27.71,27.64,27.66,80376.0,24.0195,24.0716,24.0108,24.0282,80376.0
2019-01-04 14:20:00,27.66,27.67,27.63,27.65,93204.0,24.0282,24.0369,24.0021,24.0195,93204.0
2019-01-04 14:25:00,27.66,27.67,27.63,27.67,87347.0,24.0282,24.0369,24.0021,24.0369,87347.0
2019-01-04 14:30:00,27.66,27.72,27.62,27.69,112475.0,24.0282,24.0803,23.9934,24.0543,112475.0
2019-01-04 14:35:00,27.7,27.7,27.66,27.68,66193.0,24.0629,24.0629,24.0282,24.0456,66193.0
2019-01-04 14:40:00,27.67,27.7,27.64,27.67,94494.0,24.0369,24.0629,24.0108,24.0369,94494.0
2019-01-04 14:45:00,27.66,27.67,27.59,27.63,98468.0,24.0282,24.0369,23.9674,24.0021,98468.0
2019-01-04 14:50:00,27.63,27.63,27.56,27.59,85994.0,24.0021,24.0021,23.9413,23.9674,85994.0
2019-01-04 14:55:00,27.58,27.62,27.56,27.62,79181.0,23.9587,23.9934,23.9413,23.9934,79181.0
2019-01-04 15:00:00,27.62,27.66,27.61,27.64,129966.0,23.9934,24.0282,23.9848,24.0108,129966.0
2019-01-04 15:05:00,27.64,27.64,27.56,27.58,135198.0,24.0108,24.0108,23.9413,23.9587,135198.0
2019-01-04 15:10:00,27.58,27.67,27.57,27.66,114708.0,23.9587,24.0369,23.95,24.0282,114708.0
2019-01-04 15:15:00,27.65,27.67,27.62,27.63,118239.0,24.0195,24.0369,23.9934,24.0021,118239.0
2019-01-04 15:20:00,27.62,27.63,27.55,27.58,113938.0,23.9934,24.0021,23.9326,23.9587,113938.0
2019-01-04 15:25:00,27.57,27.59,27.56,27.57,92125.0,23.95,23.9674,23.9413,23.95,92125.0
2019-01-04 15:30:00,27.57,27.62,27.56,27.59,150958.0,23.95,23.9934,23.9413,23.9674,150958.0
2019-01-04 15:35:00,27.6,27.62,27.56,27.56,112184.0,23.9761,23.9934,23.9413,23.9413,112184.0
2019-01-04 15:40:00,27.57,27.62,27.56,27.61,206497.0,23.95,23.9934,23.9413,23.9848,206497.0
2019-01-04 15:45:00,27.61,27.64,27.59,27.6,264929.0,23.9848,24.0108,23.9674,23.9761,264929.0
2019-01-04 15:50:00,27.59,27.61,27.54,27.54,280241.0,23.9674,23.9848,23.9239,23.9239,280241.0
2019-01-04 15:55:00,27.55,27.7,27.55,27.66,962209.0,23.9326,24.0629,23.9326,24.0282,962209.0
2019-01-07 09:30:00,27.65,28.0,27.59,27.61,117958.0,24.0195,24.3235,23.9674,23.9848,117958.0
2019-01-07 09:35:00,27.63,27.65,27.47,27.51,76794.0,24.0021,24.0195,23.8631,23.8979,76794.0
2019-01-07 09:40:00,27.52,27.56,27.43,27.44,95870.0,23.9066,23.9413,23.8284,23.8371,95870.0
2019-01-07 09:45:00,27.43,27.46,27.31,27.31,56258.0,23.8284,23.8545,23.7241,23.7241,56258.0
2019-01-07 09:50:00,27.32,27.36,27.25,27.3,83086.0,23.7328,23.7676,23.672,23.7155,83086.0
2019-01-07 09:55:00,27.3,27.42,27.3,27.4,43103.0,23.7155,23.8197,23.7155,23.8023,43103.0
2019-01-07 10:00:00,27.39,27.55,27.34,27.54,66839.0,23.7936,23.9326,23.7502,23.9239,66839.0
2019-01-07 10:05:00,27.54,27.59,27.53,27.56,51263.0,23.9239,23.9674,23.9153,23.9413,51263.0
2019-01-07 10:10:00,27.57,27.74,27.56,27.74,59669.0,23.95,24.0977,23.9413,24.0977,59669.0
2019-01-07 10:15:00,27.74,27.82,27.73,27.8,58779.0,24.0977,24.1672,24.089,24.1498,58779.0
2019-01-07 10:20:00,27.79,27.86,27.71,27.82,50251.0,24.1411,24.2019,24.0716,24.1672,50251.0
2019-01-07 10:25:00,27.81,27.85,27.81,27.83,36928.0,24.1585,24.1932,24.1585,24.1759,36928.0
2019-01-07 10:30:00,27.83,27.84,27.66,27.75,70246.0,24.1759,24.1846,24.0282,24.1064,70246.0
2019-01-07 10:35:00,27.75,27.76,27.68,27.76,78396.0,24.1064,24.1151,24.0456,24.1151,78396.0
2019-01-07 10:40:00,27.76,27.88,27.73,27.86,49841.0,24.1151,24.2193,24.089,24.2019,49841.0
2019-01-07 10:45:00,27.86,27.87,27.8,27.83,150671.0,24.2019,24.2106,24.1498,24.1759,150671.0
2019-01-07 10:50:00,27.82,27.83,27.71,27.71,79330.0,24.1672,24.1759,24.0716,24.0716,79330.0
2019-01-07 10:55:00,27.71,27.75,27.71,27.75,62265.0,24.0716,24.1064,24.0716,24.1064,62265.0
2019-01-07 11:00:00,27.75,27.9,27.73,27.9,64129.0,24.1064,24.2367,24.089,24.2367,64129.0
2019-01-07 11:05:00,27.9,27.91,27.77,27.82,94074.0,24.2367,24.2454,24.1237,24.1672,94074.0
2019-01-07 11:10:00,27.83,27.87,27.78,27.83,74526.0,24.1759,24.2106,24.1324,24.1759,74526.0
2019-01-07 11:15:00,27.83,27.88,27.82,27.87,42992.0,24.1759,24.2193,24.1672,24.2106,42992.0
2019-01-07 11:20:00,27.87,27.87,27.8,27.8,31417.0,24.2106,24.2106,24.1498,24.1498,31417.0
2019-01-07 11:25:00,27.81,27.82,27.77,27.81,39719.0,24.1585,24.1672,24.1237,24.1585,39719.0
2019-01-07 11:30:00,27.81,27.83,27.79,27.81,43355.0,24.1585,24.1759,24.1411,24.1585,43355.0
2019-01-07 11:35:00,27.82,27.88,27.81,27.86,56793.0,24.1672,24.2193,24.1585,24.2019,56793.0
2019-01-07 11:40:00,27.86,27.88,27.83,27.87,64907.0,24.2019,24.2193,24.1759,24.2106,64907.0
2019-01-07 11:45:00,27.87,27.87,27.81,27.84,39426.0,24.2106,24.2106,24.1585,24.1846,39426.0
2019-01-07 11:50:00,27.83,27.9,27.82,27.89,38045.0,24.1759,24.2367,24.1672,24.228,38045.0
2019-01-07 11:55:00,27.89,27.98,27.88,27.96,46318.0,24.228,24.3062,24.2193,24.2888,46318.0
2019-01-07 12:00:00,27.96,27.97,27.94,27.95,106926.0,24.2888,24.2975,24.2714,24.2801,106926.0
2019-01-07 12:05:00,27.95,28.06,27.95,28.0,184962.0,24.2801,24.3757,24.2801,24.3235,184962.0
2019-01-07 12:10:00,28.0,28.01,27.98,28.0,36194.0,24.3235,24.3322,24.3062,24.3235,36194.0
2019-01-07 12:15:00,28.0,28.04,27.97,28.04,35158.0,24.3235,24.3583,24.2975,24.3583,35158.0
2019-01-07 12:20:00,28.03,28.03,27.98,28.0,49348.0,24.3496,24.3496,24.3062,24.3235,49348.0
2019-01-07 12:25:00,28.0,28.07,28.0,28.05,67368.0,24.3235,24.3844,24.3235,24.367,67368.0
2019-01-07 12:30:00,28.05,28.08,28.03,28.08,40072.0,24.367,24.393,24.3496,24.393,40072.0
2019-01-07 12:35:00,28.08,28.1,28.06,28.1,36740.0,24.393,24.4104,24.3757,24.4104,36740.0
2019-01-07 12:40:00,28.1,28.12,28.06,28.1,49365.0,24.4104,24.4278,24.3757,24.4104,49365.0
2019-01-07 12:45:00,28.1,28.17,28.1,28.14,50329.0,24.4104,24.4712,24.4104,24.4452,50329.0
2019-01-07 12:50:00,28.15,28.15,28.09,28.11,43100.0,24.4539,24.4539,24.4017,24.4191,43100.0
2019-01-07 12:55:00,28.11,28.13,28.1,28.11,30639.0,24.4191,24.4365,24.4104,24.4191,30639.0
2019-01-07 13:00:00,28.11,28.19,28.1,28.14,60051.0,24.4191,24.4886,24.4104,24.4452,60051.0
2019-01-07 13:05:00,28.14,28.15,28.1,28.11,60214.0,24.4452,24.4539,24.4104,24.4191,60214.0
2019-01-07 13:10:00,28.11,28.16,28.11,28.15,58900.0,24.4191,24.4625,24.4191,24.4539,58900.0
2019-01-07 13:15:00,28.16,28.18,28.11,28.12,42970.0,24.4625,24.4799,24.4191,24.4278,42970.0
2019-01-07 13:20:00,28.13,28.15,28.12,28.14,27045.0,24.4365,24.4539,24.4278,24.4452,27045.0
2019-01-07 13:25:00,28.14,28.16,28.11,28.12,22191.0,24.4452,24.4625,24.4191,24.4278,22191.0
2019-01-07 13:30:00,28.12,28.14,28.1,28.11,63832.0,24.4278,24.4452,24.4104,24.4191,63832.0
2019-01-07 13:35:00,28.11,28.11,28.08,28.11,62985.0,24.4191,24.4191,24.393,24.4191,62985.0
2019-01-07 13:40:00,28.11,28.14,28.09,28.14,33680.0,24.4191,24.4452,24.4017,24.4452,33680.0
2019-01-07 13:45:00,28.13,28.14,28.05,28.05,30281.0,24.4365,24.4452,24.367,24.367,30281.0
2019-01-07 13:50:00,28.05,28.07,28.04,28.06,23694.0,24.367,24.3844,24.3583,24.3757,23694.0
2019-01-07 13:55:00,28.05,28.06,28.0,28.02,25656.0,24.367,24.3757,24.3235,24.3409,25656.0
2019-01-07 14:00:00,28.02,28.04,28.01,28.02,28206.0,24.3409,24.3583,24.3322,24.3409,28206.0
2019-01-07 14:05:00,28.01,28.03,27.96,27.96,55150.0,24.3322,24.3496,24.2888,24.2888,55150.0
2019-01-07 14:10:00,27.96,27.98,27.92,27.98,33187.0,24.2888,24.3062,24.2541,24.3062,33187.0
2019-01-07 14:15:00,27.98,28.0,27.97,28.0,53876.0,24.3062,24.3235,24.2975,24.3235,53876.0
2019-01-07 14:20:00,28.0,28.01,27.96,27.99,36324.0,24.3235,24.3322,24.2888,24.3149,36324.0
2019-01-07 14:25:00,28.0,28.01,27.97,28.0,31405.0,24.3235,24.3322,24.2975,24.3235,31405.0
2019-01-07 14:30:00,28.01,28.02,27.98,28.01,32238.0,24.3322,24.3409,24.3062,24.3322,32238.0
2019-01-07 14:35:00,28.0,28.01,27.97,27.98,38048.0,24.3235,24.3322,24.2975,24.3062,38048.0
2019-01-07 14:40:00,27.98,28.04,27.96,28.03,36229.0,24.3062,24.3583,24.2888,24.3496,36229.0
2019-01-07 14:45:00,28.03,28.04,28.0,28.01,50438.0,24.3496,24.3583,24.3235,24.3322,50438.0
2019-01-07 14:50:00,28.0,28.01,27.95,27.95,52917.0,24.3235,24.3322,24.2801,24.2801,52917.0
2019-01-07 14:55:00,27.95,27.98,27.94,27.97,29488.0,24.2801,24.3062,24.2714,24.2975,29488.0
2019-01-07 15:00:00,27.96,27.97,27.87,27.96,100181.0,24.2888,24.2975,24.2106,24.2888,100181.0
2019-01-07 15:05:00,27.96,27.99,27.95,27.95,79834.0,24.2888,24.3149,24.2801,24.2801,79834.0
2019-01-07 15:10:00,27.95,27.97,27.9,27.9,77600.0,24.2801,24.2975,24.2367,24.2367,77600.0
2019-01-07 15:15:00,27.91,27.96,27.89,27.9,109783.0,24.2454,24.2888,24.228,24.2367,109783.0
2019-01-07 15:20:00,27.91,27.96,27.89,27.96,68219.0,24.2454,24.2888,24.228,24.2888,68219.0
2019-01-07 15:25:00,27.96,28.07,27.95,28.02,117031.0,24.2888,24.3844,24.2801,24.3409,117031.0
2019-01-07 15:30:00,28.02,28.03,27.92,27.98,108528.0,24.3409,24.3496,24.2541,24.3062,108528.0
2019-01-07 15:35:00,27.97,27.98,27.94,27.95,68478.0,24.2975,24.3062,24.2714,24.2801,68478.0
2019-01-07 15:40:00,27.94,27.96,27.88,27.93,204035.0,24.2714,24.2888,24.2193,24.2627,204035.0
2019-01-07 15:45:00,27.92,27.98,27.91,27.98,125102.0,24.2541,24.3062,24.2454,24.3062,125102.0
2019-01-07 15:50:00,27.97,27.99,27.92,27.92,180372.0,24.2975,24.3149,24.2541,24.2541,180372.0
2019-01-07 15:55:00,27.93,27.94,27.87,27.91,482297.0,24.2627,24.2714,24.2106,24.2454,482297.0
2019-01-08 09:30:00,28.15,28.31,28.1,28.19,94182.0,24.4539,24.5928,24.4104,24.4886,94182.0
2019-01-08 09:35:00,28.19,28.19,28.06,28.1,34936.0,24.4886,24.4886,24.3757,24.4104,34936.0
2019-01-08 09:40:00,28.1,28.32,28.1,28.26,62280.0,24.4104,24.6015,24.4104,24.5494,62280.0
2019-01-08 09:45:00,28.26,28.26,28.06,28.06,35921.0,24.5494,24.5494,24.3757,24.3757,35921.0
2019-01-08 09:50:00,28.05,28.06,27.94,27.97,57382.0,24.367,24.3757,24.2714,24.2975,57382.0
2019-01-08 09:55:00,27.97,28.01,27.93,28.01,46086.0,24.2975,24.3322,24.2627,24.3322,46086.0
2019-01-08 10:00:00,28.01,28.18,28.0,28.16,67061.0,24.3322,24.4799,24.3235,24.4625,67061.0
2019-01-08 10:05:00,28.16,28.23,28.15,28.17,38180.0,24.4625,24.5233,24.4539,24.4712,38180.0
2019-01-08 10:10:00,28.17,28.17,28.07,28.08,65935.0,24.4712,24.4712,24.3844,24.393,65935.0
2019-01-08 10:15:00,28.08,28.15,28.07,28.07,58429.0,24.393,24.4539,24.3844,24.3844,58429.0
2019-01-08 10:20:00,28.08,28.11,28.04,28.06,39140.0,24.393,24.4191,24.3583,24.3757,39140.0
2019-01-08 10:25:00,28.07,28.13,28.04,28.12,69203.0,24.3844,24.4365,24.3583,24.4278,69203.0
2019-01-08 10:30:00,28.13,28.18,28.1,28.14,47174.0,24.4365,24.4799,24.4104,24.4452,47174.0
2019-01-08 10:35:00,28.14,28.18,28.08,28.17,49922.0,24.4452,24.4799,24.393,24.4712,49922.0
2019-01-08 10:40:00,28.18,28.2,28.13,28.13,56875.0,24.4799,24.4973,24.4365,24.4365,56875.0
2019-01-08 10:45:00,28.14,28.15,28.1,28.1,37461.0,24.4452,24.4539,24.4104,24.4104,37461.0
2019-01-08 10:50:00,28.11,28.21,28.11,28.18,55610.0,24.4191,24.506,24.4191,24.4799,55610.0
2019-01-08 10:55:00,28.19,28.29,28.17,28.29,65224.0,24.4886,24.5755,24.4712,24.5755,65224.0
2019-01-08 11:00:00,28.29,28.34,28.26,28.28,84406.0,24.5755,24.6189,24.5494,24.5668,84406.0
2019-01-08 11:05:00,28.28,28.29,28.2,28.27,80467.0,24.5668,24.5755,24.4973,24.5581,80467.0
2019-01-08 11:10:00,28.27,28.28,28.2,28.2,34299.0,24.5581,24.5668,24.4973,24.4973,34299.0
2019-01-08 11:15:00,28.2,28.28,28.19,28.22,54222.0,24.4973,24.5668,24.4886,24.5147,54222.0
2019-01-08 11:20:00,28.22,28.28,28.21,28.26,35698.0,24.5147,24.5668,24.506,24.5494,35698.0
2019-01-08 11:25:00,28.27,28.3,28.23,28.28,39122.0,24.5581,24.5842,24.5233,24.5668,39122.0
2019-01-08 11:30:00,28.28,28.28,28.2,28.23,47007.0,24.5668,24.5668,24.4973,24.5233,47007.0
2019-01-08 11:35:00,28.24,28.32,28.23,28.32,40894.0,24.532,24.6015,24.5233,24.6015,40894.0
2019-01-08 11:40:00,28.32,28.32,28.25,28.31,44755.0,24.6015,24.6015,24.5407,24.5928,44755.0
2019-01-08 11:45:00,28.31,28.33,28.3,28.31,37974.0,24.5928,24.6102,24.5842,24.5928,37974.0
2019-01-08 11:50:00,28.3,28.31,28.24,28.25,26372.0,24.5842,24.5928,24.532,24.5407,26372.0
2019-01-08 11:55:00,28.26,28.29,28.25,28.27,44242.0,24.5494,24.5755,24.5407,24.5581,44242.0
2019-01-08 12:00:00,28.27,28.29,28.21,28.23,102136.0,24.5581,24.5755,24.506,24.5233,102136.0
2019-01-08 12:05:00,28.23,28.23,28.17,28.18,19762.0,24.5233,24.5233,24.4712,24.4799,19762.0
2019-01-08 12:10:00,28.17,28.2,28.14,28.16,30022.0,24.4712,24.4973,24.4452,24.4625,30022.0
2019-01-08 12:15:00,28.16,28.22,28.16,28.19,36082.0,24.4625,24.5147,24.4625,24.4886,36082.0
2019-01-08 12:20:00,28.19,28.25,28.19,28.25,36202.0,24.4886,24.5407,24.4886,24.5407,36202.0
2019-01-08 12:25:00,28.24,28.27,28.24,28.24,34379.0,24.532,24.5581,24.532,24.532,34379.0
2019-01-08 12:30:00,28.24,28.26,28.22,28.24,45740.0,24.532,24.5494,24.5147,24.532,45740.0
2019-01-08 12:35:00,28.23,28.24,28.16,28.17,47339.0,24.5233,24.532,24.4625,24.4712,47339.0
2019-01-08 12:40:00,28.18,28.29,28.17,28.28,65314.0,24.4799,24.5755,24.4712,24.5668,65314.0
2019-01-08 12:45:00,28.28,28.31,28.18,28.19,61909.0,24.5668,24.5928,24.4799,24.4886,61909.0
2019-01-08 12:50:00,28.19,28.3,28.17,28.27,45546.0,24.4886,24.5842,24.4712,24.5581,45546.0
2019-01-08 12:55:00,28.27,28.28,28.23,28.25,34979.0,24.5581,24.5668,24.5233,24.5407,34979.0
2019-01-08 13:00:00,28.25,28.28,28.22,28.24,49014.0,24.5407,24.5668,24.5147,24.532,49014.0
2019-01-08 13:05:00,28.24,28.25,28.19,28.21,23246.0,24.532,24.5407,24.4886,24.506,23246.0
2019-01-08 13:10:00,28.21,28.28,28.21,28.27,58545.0,24.506,24.5668,24.506,24.5581,58545.0
2019-01-08 13:15:00,28.27,28.29,28.24,28.26,30599.0,24.5581,24.5755,24.532,24.5494,30599.0
2019-01-08 13:20:00,28.26,28.28,28.26,28.27,18356.0,24.5494,24.5668,24.5494,24.5581,18356.0
2019-01-08 13:25:00,28.26,28.27,28.23,28.24,34733.0,24.5494,24.5581,24.5233,24.532,34733.0
2019-01-08 13:30:00,28.25,28.28,28.24,28.25,35935.0,24.5407,24.5668,24.532,24.5407,35935.0
2019-01-08 13:35:00,28.25,28.27,28.23,28.26,34221.0,24.5407,24.5581,24.5233,24.5494,34221.0
2019-01-08 13:40:00,28.26,28.29,28.25,28.26,20624.0,24.5494,24.5755,24.5407,24.5494,20624.0
2019-01-08 13:45:00,28.26,28.28,28.24,28.26,47422.0,24.5494,24.5668,24.532,24.5494,47422.0
2019-01-08 13:50:00,28.26,28.31,28.24,28.28,45142.0,24.5494,24.5928,24.532,24.5668,45142.0
2019-01-08 13:55:00,28.28,28.28,28.24,28.26,23221.0,24.5668,24.5668,24.532,24.5494,23221.0
2019-01-08 14:00:00,28.25,28.27,28.23,28.24,44262.0,24.5407,24.5581,24.5233,24.532,44262.0
2019-01-08 14:05:00,28.25,28.29,28.22,28.23,35956.0,24.5407,24.5755,24.5147,24.5233,35956.0
2019-01-08 14:10:00,28.22,28.24,28.19,28.23,31310.0,24.5147,24.532,24.4886,24.5233,31310.0
2019-01-08 14:15:00,28.23,28.25,28.2,28.21,23274.0,24.5233,24.5407,24.4973,24.506,23274.0
2019-01-08 14:20:00,28.22,28.22,28.18,28.21,42475.0,24.5147,24.5147,24.4799,24.506,42475.0
2019-01-08 14:25:00,28.21,28.29,28.2,28.29,53674.0,24.506,24.5755,24.4973,24.5755,53674.0
2019-01-08 14:30:00,28.29,28.33,28.28,28.33,53390.0,24.5755,24.6102,24.5668,24.6102,53390.0
2019-01-08 14:35:00,28.32,28.36,28.3,28.35,55652.0,24.6015,24.6363,24.5842,24.6276,55652.0
2019-01-08 14:40:00,28.35,28.37,28.34,28.36,44289.0,24.6276,24.645,24.6189,24.6363,44289.0
2019-01-08 14:45:00,28.36,28.37,28.32,28.35,76044.0,24.6363,24.645,24.6015,24.6276,76044.0
2019-01-08 14:50:00,28.35,28.35,28.33,28.35,50144.0,24.6276,24.6276,24.6102,24.6276,50144.0
2019-01-08 14:55:00,28.35,28.37,28.32,28.35,83613.0,24.6276,24.645,24.6015,24.6276,83613.0
2019-01-08 15:00:00,28.35,28.37,28.34,28.35,61451.0,24.6276,24.645,24.6189,24.6276,61451.0
2019-01-08 15:05:00,28.35,28.39,28.31,28.37,65716.0,24.6276,24.6623,24.5928,24.645,65716.0
2019-01-08 15:10:00,28.37,28.41,28.36,28.38,50405.0,24.645,24.6797,24.6363,24.6537,50405.0
2019-01-08 15:15:00,28.39,28.39,28.34,28.37,52419.0,24.6623,24.6623,24.6189,24.645,52419.0
2019-01-08 15:20:00,28.38,28.39,28.35,28.37,42869.0,24.6537,24.6623,24.6276,24.645,42869.0
2019-01-08 15:25:00,28.38,28.39,28.35,28.37,61625.0,24.6537,24.6623,24.6276,24.645,61625.0
2019-01-08 15:30:00,28.37,28.43,28.36,28.4,68538.0,24.645,24.6971,24.6363,24.671,68538.0
2019-01-08 15:35:00,28.41,28.47,28.4,28.47,47761.0,24.6797,24.7318,24.671,24.7318,47761.0
2019-01-08 15:40:00,28.47,28.48,28.44,28.44,55894.0,24.7318,24.7405,24.7058,24.7058,55894.0
2019-01-08 15:45:00,28.45,28.48,28.44,28.44,115586.0,24.7145,24.7405,24.7058,24.7058,115586.0
2019-01-08 15:50:00,28.45,28.49,28.44,28.48,126512.0,24.7145,24.7492,24.7058,24.7405,126512.0
2019-01-08 15:55:00,28.48,28.48,28.42,28.45,528895.0,24.7405,24.7405,24.6884,24.7145,528895.0
2019-01-09 09:30:00,28.5,28.57,28.41,28.47,144789.0,24.7579,24.8187,24.6797,24.7318,144789.0
2019-01-09 09:35:00,28.45,28.45,28.19,28.22,89558.0,24.7145,24.7145,24.4886,24.5147,89558.0
2019-01-09 09:40:00,28.21,28.25,28.08,28.16,55322.0,24.506,24.5407,24.393,24.4625,55322.0
2019-01-09 09:45:00,28.17,28.23,28.12,28.18,78016.0,24.4712,24.5233,24.4278,24.4799,78016.0
2019-01-09 09:50:00,28.18,28.27,28.14,28.25,81614.0,24.4799,24.5581,24.4452,24.5407,81614.0
2019-01-09 09:55:00,28.24,28.36,28.17,28.36,67476.0,24.532,24.6363,24.4712,24.6363,67476.0
2019-01-09 10:00:00,28.36,28.39,28.31,28.39,42560.0,24.6363,24.6623,24.5928,24.6623,42560.0
2019-01-09 10:05:00,28.39,28.42,28.3,28.37,53760.0,24.6623,24.6884,24.5842,24.645,53760.0
2019-01-09 10:10:00,28.38,28.41,28.3,28.3,33187.0,24.6537,24.6797,24.5842,24.5842,33187.0
2019-01-09 10:15:00,28.3,28.32,28.22,28.23,115745.0,24.5842,24.6015,24.5147,24.5233,115745.0
2019-01-09 10:20:00,28.23,28.24,28.21,28.22,50837.0,24.5233,24.532,24.506,24.5147,50837.0
2019-01-09 10:25:00,28.22,28.25,28.21,28.25,38998.0,24.5147,24.5407,24.506,24.5407,38998.0
2019-01-09 10:30:00,28.25,28.25,28.08,28.08,52596.0,24.5407,24.5407,24.393,24.393,52596.0
2019-01-09 10:35:00,28.09,28.12,28.04,28.12,47548.0,24.4017,24.4278,24.3583,24.4278,47548.0
2019-01-09 10:40:00,28.12,28.12,27.98,28.0,55367.0,24.4278,24.4278,24.3062,24.3235,55367.0
2019-01-09 10:45:00,28.01,28.03,27.94,27.95,66596.0,24.3322,24.3496,24.2714,24.2801,66596.0
2019-01-09 10:50:00,27.95,28.09,27.95,28.09,92295.0,24.2801,24.4017,24.2801,24.4017,92295.0
2019-01-09 10:55:00,28.09,28.16,28.06,28.13,114351.0,24.4017,24.4625,24.3757,24.4365,114351.0
2019-01-09 11:00:00,28.14,28.2,28.11,28.17,170821.0,24.4452,24.4973,24.4191,24.4712,170821.0
2019-01-09 11:05:00,28.18,28.2,28.12,28.17,37123.0,24.4799,24.4973,24.4278,24.4712,37123.0
2019-01-09 11:10:00,28.17,28.18,28.12,28.14,52601.0,24.4712,24.4799,24.4278,24.4452,52601.0
2019-01-09 11:15:00,28.14,28.16,28.11,28.12,52015.0,24.4452,24.4625,24.4191,24.4278,52015.0
2019-01-09 11:20:00,28.12,28.25,28.1,28.23,86212.0,24.4278,24.5407,24.4104,24.5233,86212.0
2019-01-09 11:25:00,28.23,28.24,28.18,28.24,74864.0,24.5233,24.532,24.4799,24.532,74864.0
2019-01-09 11:30:00,28.24,28.24,28.13,28.19,77893.0,24.532,24.532,24.4365,24.4886,77893.0
2019-01-09 11:35:00,28.19,28.21,28.17,28.19,45047.0,24.4886,24.506,24.4712,24.4886,45047.0
2019-01-09 11:40:00,28.2,28.24,28.17,28.19,49887.0,24.4973,24.532,24.4712,24.4886,49887.0
2019-01-09 11:45:00,28.18,28.2,28.14,28.18,44743.0,24.4799,24.4973,24.4452,24.4799,44743.0
2019-01-09 11:50:00,28.19,28.27,28.18,28.24,80195.0,24.4886,24.5581,24.4799,24.532,80195.0
2019-01-09 11:55:00,28.24,28.24,28.18,28.21,18713.0,24.532,24.532,24.4799,24.506,18713.0
2019-01-09 12:00:00,28.2,28.26,28.15,28.25,108195.0,24.4973,24.5494,24.4539,24.5407,108195.0
2019-01-09 12:05:00,28.25,28.29,28.21,28.21,36041.0,24.5407,24.5755,24.506,24.506,36041.0
2019-01-09 12:10:00,28.21,28.24,28.19,28.21,39758.0,24.506,24.532,24.4886,24.506,39758.0
2019-01-09 12:15:00,28.21,28.26,28.21,28.24,30555.0,24.506,24.5494,24.506,24.532,30555.0
2019-01-09 12:20:00,28.24,28.3,28.24,28.25,44351.0,24.532,24.5842,24.532,24.5407,44351.0
2019-01-09 12:25:00,28.24,28.26,28.23,28.24,57664.0,24.532,24.5494,24.5233,24.532,57664.0
2019-01-09 12:30:00,28.25,28.26,28.22,28.25,26773.0,24.5407,24.5494,24.5147,24.5407,26773.0
2019-01-09 12:35:00,28.26,28.26,28.24,28.26,83450.0,24.5494,24.5494,24.532,24.5494,83450.0
2019-01-09 12:40:00,28.26,28.31,28.24,28.27,30250.0,24.5494,24.5928,24.532,24.5581,30250.0
2019-01-09 12:45:00,28.27,28.28,28.24,28.25,30608.0,24.5581,24.5668,24.532,24.5407,30608.0
2019-01-09 12:50:00,28.25,28.27,28.24,28.24,22243.0,24.5407,24.5581,24.532,24.532,22243.0
2019-01-09 12:55:00,28.25,28.25,28.21,28.22,32094.0,24.5407,24.5407,24.506,24.5147,32094.0
2019-01-09 13:00:00,28.22,28.24,28.21,28.23,18371.0,24.5147,24.532,24.506,24.5233,18371.0
2019-01-09 13:05:00,28.22,28.25,28.21,28.23,35376.0,24.5147,24.5407,24.506,24.5233,35376.0
2019-01-09 13:10:00,28.23,28.25,28.2,28.24,16221.0,24.5233,24.5407,24.4973,24.532,16221.0
2019-01-09 13:15:00,28.24,28.26,28.22,28.25,27250.0,24.532,24.5494,24.5147,24.5407,27250.0
2019-01-09 13:20:00,28.26,28.26,28.24,28.26,22234.0,24.5494,24.5494,24.532,24.5494,22234.0
2019-01-09 13:25:00,28.27,28.28,28.26,28.27,30721.0,24.5581,24.5668,24.5494,24.5581,30721.0
2019-01-09 13:30:00,28.27,28.28,28.25,28.27,42287.0,24.5581,24.5668,24.5407,24.5581,42287.0
2019-01-09 13:35:00,28.27,28.27,28.23,28.24,16248.0,24.5581,24.5581,24.5233,24.532,16248.0
2019-01-09 13:40:00,28.24,28.27,28.23,28.24,34584.0,24.532,24.5581,24.5233,24.532,34584.0
2019-01-09 13:45:00,28.23,28.26,28.23,28.25,20081.0,24.5233,24.5494,24.5233,24.5407,20081.0
2019-01-09 13:50:00,28.26,28.26,28.19,28.2,36286.0,24.5494,24.5494,24.4886,24.4973,36286.0
2019-01-09 13:55:00,28.2,28.22,28.19,28.21,53730.0,24.4973,24.5147,24.4886,24.506,53730.0
2019-01-09 14:00:00,28.22,28.27,28.21,28.25,60236.0,24.5147,24.5581,24.506,24.5407,60236.0
2019-01-09 14:05:00,28.25,28.28,28.23,28.27,24827.0,24.5407,24.5668,24.5233,24.5581,24827.0
2019-01-09 14:10:00,28.27,28.27,28.21,28.25,222168.0,24.5581,24.5581,24.506,24.5407,222168.0
2019-01-09 14:15:00,28.25,28.27,28.17,28.17,37702.0,24.5407,24.5581,24.4712,24.4712,37702.0
2019-01-09 14:20:00,28.17,28.17,28.11,28.13,48682.0,24.4712,24.4712,24.4191,24.4365,48682.0
2019-01-09 14:25:00,28.14,28.17,28.11,28.13,41363.0,24.4452,24.4712,24.4191,24.4365,41363.0
2019-01-09 14:30:00,28.13,28.16,28.1,28.11,63080.0,24.4365,24.4625,24.4104,24.4191,63080.0
2019-01-09 14:35:00,28.11,28.16,28.11,28.15,36252.0,24.4191,24.4625,24.4191,24.4539,36252.0
2019-01-09 14:40:00,28.15,28.17,28.12,28.17,29547.0,24.4539,24.4712,24.4278,24.4712,29547.0
2019-01-09 14:45:00,28.18,28.22,28.18,28.22,23539.0,24.4799,24.5147,24.4799,24.5147,23539.0
2019-01-09 14:50:00,28.23,28.23,28.18,28.2,30085.0,24.5233,24.5233,24.4799,24.4973,30085.0
2019-01-09 14:55:00,28.2,28.22,28.17,28.19,34660.0,24.4973,24.5147,24.4712,24.4886,34660.0
2019-01-09 15:00:00,28.2,28.26,28.19,28.23,56741.0,24.4973,24.5494,24.4886,24.5233,56741.0
2019-01-09 15:05:00,28.23,28.23,28.18,28.21,35096.0,24.5233,24.5233,24.4799,24.506,35096.0
2019-01-09 15:10:00,28.22,28.24,28.18,28.2,36366.0,24.5147,24.532,24.4799,24.4973,36366.0
2019-01-09 15:15:00,28.21,28.22,28.2,28.22,43003.0,24.506,24.5147,24.4973,24.5147,43003.0
2019-01-09 15:20:00,28.22,28.22,28.18,28.19,58401.0,24.5147,24.5147,24.4799,24.4886,58401.0
2019-01-09 15:25:00,28.19,28.2,28.17,28.19,40734.0,24.4886,24.4973,24.4712,24.4886,40734.0
2019-01-09 15:30:00,28.19,28.19,28.14,28.16,104201.0,24.4886,24.4886,24.4452,24.4625,104201.0
2019-01-09 15:35:00,28.17,28.17,28.12,28.12,34631.0,24.4712,24.4712,24.4278,24.4278,34631.0
2019-01-09 15:40:00,28.13,28.13,28.1,28.1,75906.0,24.4365,24.4365,24.4104,24.4104,75906.0
2019-01-09 15:45:00,28.11,28.12,28.07,28.12,248043.0,24.4191,24.4278,24.3844,24.4278,248043.0
2019-01-09 15:50:00,28.12,28.12,28.09,28.1,129016.0,24.4278,24.4278,24.4017,24.4104,129016.0
2019-01-09 15:55:00,28.1,28.1,28.03,28.05,509185.0,24.4104,24.4104,24.3496,24.367,509185.0
2019-01-10 09:30:00,28.19,28.2,27.89,27.92,190048.0,24.4886,24.4973,24.228,24.2541,190048.0
2019-01-10 09:35:00,27.92,28.03,27.89,27.98,94967.0,24.2541,24.3496,24.228,24.3062,94967.0
2019-01-10 09:40:00,27.98,28.1,27.98,28.09,56199.0,24.3062,24.4104,24.3062,24.4017,56199.0
2019-01-10 09:45:00,28.08,28.11,28.04,28.06,49083.0,24.393,24.4191,24.3583,24.3757,49083.0
2019-01-10 09:50:00,28.06,28.16,28.05,28.14,60457.0,24.3757,24.4625,24.367,24.4452,60457.0
2019-01-10 09:55:00,28.14,28.15,28.04,28.06,50305.0,24.4452,24.4539,24.3583,24.3757,50305.0
2019-01-10 10:00:00,28.05,28.07,27.99,28.04,49384.0,24.367,24.3844,24.3149,24.3583,49384.0
2019-01-10 10:05:00,28.04,28.07,28.03,28.05,34668.0,24.3583,24.3844,24.3496,24.367,34668.0
2019-01-10 10:10:00,28.05,28.09,28.04,28.08,40560.0,24.367,24.4017,24.3583,24.393,40560.0
2019-01-10 10:15:00,28.08,28.1,28.04,28.09,74190.0,24.393,24.4104,24.3583,24.4017,74190.0
2019-01-10 10:20:00,28.1,28.17,28.07,28.16,30361.0,24.4104,24.4712,24.3844,24.4625,30361.0
2019-01-10 10:25:00,28.16,28.18,28.12,28.14,73759.0,24.4625,24.4799,24.4278,24.4452,73759.0
2019-01-10 10:30:00,28.14,28.15,28.09,28.1,63194.0,24.4452,24.4539,24.4017,24.4104,63194.0
2019-01-10 10:35:00,28.1,28.14,28.02,28.11,105926.0,24.4104,24.4452,24.3409,24.4191,105926.0
2019-01-10 10:40:00,28.11,28.15,28.11,28.15,70058.0,24.4191,24.4539,24.4191,24.4539,70058.0
2019-01-10 10:45:00,28.15,28.16,28.1,28.12,61046.0,24.4539,24.4625,24.4104,24.4278,61046.0
2019-01-10 10:50:00,28.12,28.15,28.12,28.13,48576.0,24.4278,24.4539,24.4278,24.4365,48576.0
2019-01-10 10:55:00,28.13,28.14,28.09,28.12,37616.0,24.4365,24.4452,24.4017,24.4278,37616.0
2019-01-10 11:00:00,28.11,28.13,28.08,28.1,69540.0,24.4191,24.4365,24.393,24.4104,69540.0
2019-01-10 11:05:00,28.11,28.15,28.09,28.14,88221.0,24.4191,24.4539,24.4017,24.4452,88221.0
2019-01-10 11:10:00,28.14,28.16,28.12,28.15,87337.0,24.4452,24.4625,24.4278,24.4539,87337.0
2019-01-10 11:15:00,28.16,28.33,28.16,28.3,58482.0,24.4625,24.6102,24.4625,24.5842,58482.0
2019-01-10 11:20:00,28.31,28.35,28.29,28.3,37898.0,24.5928,24.6276,24.5755,24.5842,37898.0
2019-01-10 11:25:00,28.3,28.3,28.22,28.27,64290.0,24.5842,24.5842,24.5147,24.5581,64290.0
2019-01-10 11:30:00,28.26,28.34,28.25,28.33,56348.0,24.5494,24.6189,24.5407,24.6102,56348.0
2019-01-10 11:35:00,28.33,28.35,28.28,28.28,26360.0,24.6102,24.6276,24.5668,24.5668,26360.0
2019-01-10 11:40:00,28.28,28.28,28.22,28.24,24587.0,24.5668,24.5668,24.5147,24.532,24587.0
2019-01-10 11:45:00,28.24,28.25,28.22,28.23,24334.0,24.532,24.5407,24.5147,24.5233,24334.0
2019-01-10 11:50:00,28.22,28.25,28.21,28.23,28302.0,24.5147,24.5407,24.506,24.5233,28302.0
2019-01-10 11:55:00,28.24,28.26,28.22,28.24,25308.0,24.532,24.5494,24.5147,24.532,25308.0
2019-01-10 12:00:00,28.24,28.28,28.22,28.24,25813.0,24.532,24.5668,24.5147,24.532,25813.0
2019-01-10 12:05:00,28.24,28.29,28.24,28.25,23386.0,24.532,24.5755,24.532,24.5407,23386.0
2019-01-10 12:10:00,28.25,28.29,28.24,28.27,17369.0,24.5407,24.5755,24.532,24.5581,17369.0
2019-01-10 12:15:00,28.28,28.31,28.28,28.29,17669.0,24.5668,24.5928,24.5668,24.5755,17669.0
2019-01-10 12:20:00,28.29,28.3,28.27,28.3,20278.0,24.5755,24.5842,24.5581,24.5842,20278.0
2019-01-10 12:25:00,28.3,28.32,28.28,28.31,33652.0,24.5842,24.6015,24.5668,24.5928,33652.0
2019-01-10 12:30:00,28.32,28.34,28.24,28.24,34666.0,24.6015,24.6189,24.532,24.532,34666.0
2019-01-10 12:35:00,28.23,28.26,28.22,28.25,21675.0,24.5233,24.5494,24.5147,24.5407,21675.0
2019-01-10 12:40:00,28.26,28.26,28.21,28.22,28176.0,24.5494,24.5494,24.506,24.5147,28176.0
2019-01-10 12:45:00,28.23,28.33,28.22,28.3,32935.0,24.5233,24.6102,24.5147,24.5842,32935.0
2019-01-10 12:50:00,28.3,28.34,28.28,28.31,36426.0,24.5842,24.6189,24.5668,24.5928,36426.0
2019-01-10 12:55:00,28.3,28.32,28.27,28.31,19530.0,24.5842,24.6015,24.5581,24.5928,19530.0
2019-01-10 13:00:00,28.32,28.32,28.23,28.25,34415.0,24.6015,24.6015,24.5233,24.5407,34415.0
2019-01-10 13:05:00,28.26,28.29,28.2,28.21,30646.0,24.5494,24.5755,24.4973,24.506,30646.0
2019-01-10 13:10:00,28.21,28.25,28.2,28.2,26099.0,24.506,24.5407,24.4973,24.4973,26099.0
2019-01-10 13:15:00,28.21,28.23,28.16,28.2,32907.0,24.506,24.5233,24.4625,24.4973,32907.0
2019-01-10 13:20:00,28.21,28.21,28.18,28.18,13151.0,24.506,24.506,24.4799,24.4799,13151.0
2019-01-10 13:25:00,28.19,28.2,28.16,28.19,23735.0,24.4886,24.4973,24.4625,24.4886,23735.0
2019-01-10 13:30:00,28.18,28.26,28.17,28.25,163471.0,24.4799,24.5494,24.4712,24.5407,163471.0
2019-01-10 13:35:00,28.25,28.27,28.22,28.23,33982.0,24.5407,24.5581,24.5147,24.5233,33982.0
2019-01-10 13:40:00,28.22,28.23,28.19,28.21,13913.0,24.5147,24.5233,24.4886,24.506,13913.0
2019-01-10 13:45:00,28.21,28.26,28.21,28.25,23097.0,24.506,24.5494,24.506,24.5407,23097.0
2019-01-10 13:50:00,28.26,28.28,28.25,28.26,20297.0,24.5494,24.5668,24.5407,24.5494,20297.0
2019-01-10 13:55:00,28.25,28.28,28.25,28.28,23139.0,24.5407,24.5668,24.5407,24.5668,23139.0
2019-01-10 14:00:00,28.28,28.32,28.26,28.27,46342.0,24.5668,24.6015,24.5494,24.5581,46342.0
2019-01-10 14:05:00,28.28,28.34,28.28,28.34,24856.0,24.5668,24.6189,24.5668,24.6189,24856.0
2019-01-10 14:10:00,28.34,28.35,28.33,28.34,21094.0,24.6189,24.6276,24.6102,24.6189,21094.0
2019-01-10 14:15:00,28.34,28.39,28.33,28.39,35555.0,24.6189,24.6623,24.6102,24.6623,35555.0
2019-01-10 14:20:00,28.39,28.44,28.38,28.4,44361.0,24.6623,24.7058,24.6537,24.671,44361.0
2019-01-10 14:25:00,28.4,28.4,28.38,28.4,16511.0,24.671,24.671,24.6537,24.671,16511.0
2019-01-10 14:30:00,28.4,28.4,28.34,28.35,37973.0,24.671,24.671,24.6189,24.6276,37973.0
2019-01-10 14:35:00,28.35,28.37,28.31,28.32,22217.0,24.6276,24.645,24.5928,24.6015,22217.0
2019-01-10 14:40:00,28.32,28.37,28.31,28.37,53191.0,24.6015,24.645,24.5928,24.645,53191.0
2019-01-10 14:45:00,28.37,28.39,28.32,28.33,30594.0,24.645,24.6623,24.6015,24.6102,30594.0
2019-01-10 14:50:00,28.33,28.35,28.28,28.29,26338.0,24.6102,24.6276,24.5668,24.5755,26338.0
2019-01-10 14:55:00,28.29,28.33,28.27,28.33,26481.0,24.5755,24.6102,24.5581,24.6102,26481.0
2019-01-10 15:00:00,28.32,28.36,28.32,28.34,42575.0,24.6015,24.6363,24.6015,24.6189,42575.0
2019-01-10 15:05:00,28.34,28.39,28.32,28.35,34046.0,24.6189,24.6623,24.6015,24.6276,34046.0
2019-01-10 15:10:00,28.35,28.4,28.33,28.4,52936.0,24.6276,24.671,24.6102,24.671,52936.0
2019-01-10 15:15:00,28.4,28.41,28.36,28.38,51525.0,24.671,24.6797,24.6363,24.6537,51525.0
2019-01-10 15:20:00,28.38,28.39,28.35,28.37,33588.0,24.6537,24.6623,24.6276,24.645,33588.0
2019-01-10 15:25:00,28.37,28.41,28.32,28.41,208485.0,24.645,24.6797,24.6015,24.6797,208485.0
2019-01-10 15:30:00,28.42,28.43,28.38,28.39,129689.0,24.6884,24.6971,24.6537,24.6623,129689.0
2019-01-10 15:35:00,28.39,28.42,28.37,28.42,102736.0,24.6623,24.6884,24.645,24.6884,102736.0
2019-01-10 15:40:00,28.41,28.49,28.41,28.48,335195.0,24.6797,24.7492,24.6797,24.7405,335195.0
2019-01-10 15:45:00,28.48,28.49,28.43,28.44,97223.0,24.7405,24.7492,24.6971,24.7058,97223.0
2019-01-10 15:50:00,28.44,28.46,28.41,28.45,187414.0,24.7058,24.7231,24.6797,24.7145,187414.0
2019-01-10 15:55:00,28.45,28.47,28.43,28.46,517882.0,24.7145,24.7318,24.6971,24.7231,517882.0
2019-01-11 09:30:00,28.34,28.54,28.22,28.49,61511.0,24.6189,24.7926,24.5147,24.7492,61511.0
2019-01-11 09:35:00,28.46,28.56,28.39,28.55,47337.0,24.7231,24.81,24.6623,24.8013,47337.0
2019-01-11 09:40:00,28.55,28.57,28.42,28.44,44351.0,24.8013,24.8187,24.6884,24.7058,44351.0
2019-01-11 09:45:00,28.47,28.54,28.47,28.51,26334.0,24.7318,24.7926,24.7318,24.7666,26334.0
2019-01-11 09:50:00,28.51,28.64,28.5,28.6,90249.0,24.7666,24.8795,24.7579,24.8448,90249.0
2019-01-11 09:55:00,28.61,28.68,28.58,28.63,66199.0,24.8535,24.9143,24.8274,24.8708,66199.0
2019-01-11 10:00:00,28.61,28.69,28.57,28.69,43104.0,24.8535,24.923,24.8187,24.923,43104.0
2019-01-11 10:05:00,28.68,28.71,28.64,28.7,64199.0,24.9143,24.9403,24.8795,24.9316,64199.0
2019-01-11 10:10:00,28.7,28.74,28.64,28.65,51148.0,24.9316,24.9664,24.8795,24.8882,51148.0
2019-01-11 10:15:00,28.66,28.68,28.62,28.65,44558.0,24.8969,24.9143,24.8621,24.8882,44558.0
2019-01-11 10:20:00,28.66,28.7,28.64,28.66,31042.0,24.8969,24.9316,24.8795,24.8969,31042.0
2019-01-11 10:25:00,28.66,28.66,28.55,28.55,30642.0,24.8969,24.8969,24.8013,24.8013,30642.0
2019-01-11 10:30:00,28.55,28.55,28.45,28.47,40649.0,24.8013,24.8013,24.7145,24.7318,40649.0
2019-01-11 10:35:00,28.47,28.5,28.41,28.44,39748.0,24.7318,24.7579,24.6797,24.7058,39748.0
2019-01-11 10:40:00,28.44,28.44,28.39,28.42,24867.0,24.7058,24.7058,24.6623,24.6884,24867.0
2019-01-11 10:45:00,28.42,28.42,28.36,28.42,58196.0,24.6884,24.6884,24.6363,24.6884,58196.0
2019-01-11 10:50:00,28.42,28.46,28.42,28.46,35994.0,24.6884,24.7231,24.6884,24.7231,35994.0
2019-01-11 10:55:00,28.46,28.64,28.46,28.64,151428.0,24.7231,24.8795,24.7231,24.8795,151428.0
2019-01-11 11:00:00,28.63,28.64,28.51,28.55,26882.0,24.8708,24.8795,24.7666,24.8013,26882.0
2019-01-11 11:05:00,28.54,28.57,28.52,28.55,40242.0,24.7926,24.8187,24.7753,24.8013,40242.0
2019-01-11 11:10:00,28.55,28.55,28.51,28.53,99769.0,24.8013,24.8013,24.7666,24.784,99769.0
2019-01-11 11:15:00,28.53,28.57,28.52,28.55,52270.0,24.784,24.8187,24.7753,24.8013,52270.0
2019-01-11 11:20:00,28.55,28.57,28.51,28.57,25991.0,24.8013,24.8187,24.7666,24.8187,25991.0
2019-01-11 11:25:00,28.57,28.57,28.52,28.57,40278.0,24.8187,24.8187,24.7753,24.8187,40278.0
2019-01-11 11:30:00,28.59,28.62,28.57,28.57,57221.0,24.8361,24.8621,24.8187,24.8187,57221.0
2019-01-11 11:35:00,28.58,28.6,28.56,28.6,28699.0,24.8274,24.8448,24.81,24.8448,28699.0
2019-01-11 11:40:00,28.59,28.6,28.54,28.56,27995.0,24.8361,24.8448,24.7926,24.81,27995.0
2019-01-11 11:45:00,28.56,28.6,28.54,28.54,59447.0,24.81,24.8448,24.7926,24.7926,59447.0
2019-01-11 11:50:00,28.54,28.54,28.5,28.52,26017.0,24.7926,24.7926,24.7579,24.7753,26017.0
2019-01-11 11:55:00,28.52,28.57,28.5,28.55,26878.0,24.7753,24.8187,24.7579,24.8013,26878.0
2019-01-11 12:00:00,28.55,28.6,28.54,28.54,24316.0,24.8013,24.8448,24.7926,24.7926,24316.0
2019-01-11 12:05:00,28.55,28.59,28.54,28.55,73851.0,24.8013,24.8361,24.7926,24.8013,73851.0
2019-01-11 12:10:00,28.55,28.56,28.53,28.56,15665.0,24.8013,24.81,24.784,24.81,15665.0
2019-01-11 12:15:00,28.56,28.59,28.54,28.57,30795.0,24.81,24.8361,24.7926,24.8187,30795.0
2019-01-11 12:20:00,28.57,28.6,28.55,28.59,33032.0,24.8187,24.8448,24.8013,24.8361,33032.0
2019-01-11 12:25:00,28.58,28.6,28.55,28.56,38603.0,24.8274,24.8448,24.8013,24.81,38603.0
2019-01-11 12:30:00,28.55,28.61,28.54,28.61,35925.0,24.8013,24.8535,24.7926,24.8535,35925.0
2019-01-11 12:35:00,28.6,28.63,28.59,28.6,38808.0,24.8448,24.8708,24.8361,24.8448,38808.0
2019-01-11 12:40:00,28.61,28.62,28.59,28.6,18506.0,24.8535,24.8621,24.8361,24.8448,18506.0
2019-01-11 12:45:00,28.61,28.61,28.59,28.59,22942.0,24.8535,24.8535,24.8361,24.8361,22942.0
2019-01-11 12:50:00,28.59,28.62,28.58,28.6,24272.0,24.8361,24.8621,24.8274,24.8448,24272.0
2019-01-11 12:55:00,28.6,28.61,28.59,28.6,21095.0,24.8448,24.8535,24.8361,24.8448,21095.0
2019-01-11 13:00:00,28.59,28.6,28.5,28.52,117420.0,24.8361,24.8448,24.7579,24.7753,117420.0
2019-01-11 13:05:00,28.52,28.56,28.49,28.52,111662.0,24.7753,24.81,24.7492,24.7753,111662.0
2019-01-11 13:10:00,28.51,28.51,28.46,28.49,79779.0,24.7666,24.7666,24.7231,24.7492,79779.0
2019-01-11 13:15:00,28.49,28.5,28.46,28.5,23683.0,24.7492,24.7579,24.7231,24.7579,23683.0
2019-01-11 13:20:00,28.49,28.51,28.46,28.49,129368.0,24.7492,24.7666,24.7231,24.7492,129368.0
2019-01-11 13:25:00,28.48,28.54,28.46,28.53,43676.0,24.7405,24.7926,24.7231,24.784,43676.0
2019-01-11 13:30:00,28.53,28.57,28.53,28.54,29582.0,24.784,24.8187,24.784,24.7926,29582.0
2019-01-11 13:35:00,28.54,28.56,28.52,28.53,51525.0,24.7926,24.81,24.7753,24.784,51525.0
2019-01-11 13:40:00,28.53,28.55,28.51,28.55,74667.0,24.784,24.8013,24.7666,24.8013,74667.0
2019-01-11 13:45:00,28.55,28.58,28.54,28.58,23161.0,24.8013,24.8274,24.7926,24.8274,23161.0
2019-01-11 13:50:00,28.57,28.59,28.56,28.57,43917.0,24.8187,24.8361,24.81,24.8187,43917.0
2019-01-11 13:55:00,28.57,28.6,28.55,28.58,23604.0,24.8187,24.8448,24.8013,24.8274,23604.0
2019-01-11 14:00:00,28.58,28.59,28.55,28.57,33345.0,24.8274,24.8361,24.8013,24.8187,33345.0
2019-01-11 14:05:00,28.57,28.57,28.54,28.55,7861.0,24.8187,24.8187,24.7926,24.8013,7861.0
2019-01-11 14:10:00,28.55,28.61,28.55,28.6,47695.0,24.8013,24.8535,24.8013,24.8448,47695.0
2019-01-11 14:15:00,28.6,28.61,28.53,28.54,70926.0,24.8448,24.8535,24.784,24.7926,70926.0
2019-01-11 14:20:00,28.54,28.55,28.52,28.52,18331.0,24.7926,24.8013,24.7753,24.7753,18331.0
2019-01-11 14:25:00,28.52,28.57,28.5,28.56,34673.0,24.7753,24.8187,24.7579,24.81,34673.0
2019-01-11 14:30:00,28.56,28.57,28.52,28.53,19205.0,24.81,24.8187,24.7753,24.784,19205.0
2019-01-11 14:35:00,28.53,28.58,28.52,28.57,29264.0,24.784,24.8274,24.7753,24.8187,29264.0
2019-01-11 14:40:00,28.56,28.59,28.56,28.59,32397.0,24.81,24.8361,24.81,24.8361,32397.0
2019-01-11 14:45:00,28.59,28.59,28.45,28.46,40802.0,24.8361,24.8361,24.7145,24.7231,40802.0
2019-01-11 14:50:00,28.47,28.48,28.44,28.44,33592.0,24.7318,24.7405,24.7058,24.7058,33592.0
2019-01-11 14:55:00,28.43,28.46,28.4,28.42,24946.0,24.6971,24.7231,24.671,24.6884,24946.0
2019-01-11 15:00:00,28.41,28.45,28.4,28.44,42620.0,24.6797,24.7145,24.671,24.7058,42620.0
2019-01-11 15:05:00,28.44,28.49,28.44,28.48,23005.0,24.7058,24.7492,24.7058,24.7405,23005.0
2019-01-11 15:10:00,28.47,28.48,28.42,28.44,33938.0,24.7318,24.7405,24.6884,24.7058,33938.0
2019-01-11 15:15:00,28.43,28.44,28.42,28.42,27884.0,24.6971,24.7058,24.6884,24.6884,27884.0
2019-01-11 15:20:00,28.43,28.43,28.35,28.42,142647.0,24.6971,24.6971,24.6276,24.6884,142647.0
2019-01-11 15:25:00,28.42,28.42,28.39,28.4,24771.0,24.6884,24.6884,24.6623,24.671,24771.0
2019-01-11 15:30:00,28.39,28.42,28.38,28.4,55973.0,24.6623,24.6884,24.6537,24.671,55973.0
2019-01-11 15:35:00,28.4,28.45,28.39,28.44,54344.0,24.671,24.7145,24.6623,24.7058,54344.0
2019-01-11 15:40:00,28.44,28.46,28.43,28.44,45601.0,24.7058,24.7231,24.6971,24.7058,45601.0
2019-01-11 15:45:00,28.44,28.44,28.42,28.43,45858.0,24.7058,24.7058,24.6884,24.6971,45858.0
2019-01-11 15:50:00,28.43,28.45,28.42,28.44,95642.0,24.6971,24.7145,24.6884,24.7058,95642.0
2019-01-11 15:55:00,28.44,28.45,28.41,28.43,228564.0,24.7058,24.7145,24.6797,24.6971,228564.0
2019-01-14 09:30:00,28.37,28.42,28.27,28.38,71663.0,24.645,24.6884,24.5581,24.6537,71663.0
2019-01-14 09:35:00,28.38,28.38,28.28,28.33,55330.0,24.6537,24.6537,24.5668,24.6102,55330.0
2019-01-14 09:40:00,28.33,28.38,28.26,28.29,76527.0,24.6102,24.6537,24.5494,24.5755,76527.0
2019-01-14 09:45:00,28.29,28.42,28.28,28.42,39463.0,24.5755,24.6884,24.5668,24.6884,39463.0
2019-01-14 09:50:00,28.43,28.46,28.38,28.38,27865.0,24.6971,24.7231,24.6537,24.6537,27865.0
2019-01-14 09:55:00,28.37,28.39,28.33,28.35,16199.0,24.645,24.6623,24.6102,24.6276,16199.0
2019-01-14 10:00:00,28.36,28.45,28.35,28.43,57510.0,24.6363,24.7145,24.6276,24.6971,57510.0
2019-01-14 10:05:00,28.43,28.57,28.43,28.56,67747.0,24.6971,24.8187,24.6971,24.81,67747.0
2019-01-14 10:10:00,28.56,28.62,28.54,28.56,47924.0,24.81,24.8621,24.7926,24.81,47924.0
2019-01-14 10:15:00,28.55,28.65,28.55,28.65,49646.0,24.8013,24.8882,24.8013,24.8882,49646.0
2019-01-14 10:20:00,28.66,28.7,28.58,28.6,76953.0,24.8969,24.9316,24.8274,24.8448,76953.0
2019-01-14 10:25:00,28.61,28.61,28.51,28.51,37790.0,24.8535,24.8535,24.7666,24.7666,37790.0
2019-01-14 10:30:00,28.51,28.58,28.45,28.46,65460.0,24.7666,24.8274,24.7145,24.7231,65460.0
2019-01-14 10:35:00,28.46,28.5,28.41,28.46,39114.0,24.7231,24.7579,24.6797,24.7231,39114.0
2019-01-14 10:40:00,28.45,28.51,28.45,28.5,41111.0,24.7145,24.7666,24.7145,24.7579,41111.0
2019-01-14 10:45:00,28.51,28.54,28.48,28.49,38682.0,24.7666,24.7926,24.7405,24.7492,38682.0
2019-01-14 10:50:00,28.49,28.49,28.45,28.46,33714.0,24.7492,24.7492,24.7145,24.7231,33714.0
2019-01-14 10:55:00,28.47,28.5,28.45,28.5,21579.0,24.7318,24.7579,24.7145,24.7579,21579.0
2019-01-14 11:00:00,28.49,28.55,28.49,28.53,44199.0,24.7492,24.8013,24.7492,24.784,44199.0
2019-01-14 11:05:00,28.53,28.53,28.49,28.52,31894.0,24.784,24.784,24.7492,24.7753,31894.0
2019-01-14 11:10:00,28.52,28.53,28.49,28.52,49024.0,24.7753,24.784,24.7492,24.7753,49024.0
2019-01-14 11:15:00,28.52,28.54,28.49,28.53,45713.0,24.7753,24.7926,24.7492,24.784,45713.0
2019-01-14 11:20:00,28.53,28.56,28.52,28.55,31181.0,24.784,24.81,24.7753,24.8013,31181.0
2019-01-14 11:25:00,28.55,28.55,28.5,28.51,35859.0,24.8013,24.8013,24.7579,24.7666,35859.0
2019-01-14 11:30:00,28.51,28.53,28.47,28.5,24492.0,24.7666,24.784,24.7318,24.7579,24492.0
2019-01-14 11:35:00,28.49,28.49,28.45,28.47,25447.0,24.7492,24.7492,24.7145,24.7318,25447.0
2019-01-14 11:40:00,28.47,28.47,28.43,28.44,19742.0,24.7318,24.7318,24.6971,24.7058,19742.0
2019-01-14 11:45:00,28.44,28.45,28.41,28.43,15619.0,24.7058,24.7145,24.6797,24.6971,15619.0
2019-01-14 11:50:00,28.43,28.46,28.41,28.45,23307.0,24.6971,24.7231,24.6797,24.7145,23307.0
2019-01-14 11:55:00,28.44,28.47,28.44,28.45,14852.0,24.7058,24.7318,24.7058,24.7145,14852.0
2019-01-14 12:00:00,28.46,28.47,28.44,28.46,14519.0,24.7231,24.7318,24.7058,24.7231,14519.0
2019-01-14 12:05:00,28.45,28.46,28.41,28.41,11712.0,24.7145,24.7231,24.6797,24.6797,11712.0
2019-01-14 12:10:00,28.41,28.42,28.38,28.38,22711.0,24.6797,24.6884,24.6537,24.6537,22711.0
2019-01-14 12:15:00,28.39,28.43,28.38,28.42,17674.0,24.6623,24.6971,24.6537,24.6884,17674.0
2019-01-14 12:20:00,28.41,28.42,28.38,28.38,14491.0,24.6797,24.6884,24.6537,24.6537,14491.0
2019-01-14 12:25:00,28.38,28.39,28.35,28.35,8730.0,24.6537,24.6623,24.6276,24.6276,8730.0
2019-01-14 12:30:00,28.36,28.38,28.34,28.37,12999.0,24.6363,24.6537,24.6189,24.645,12999.0
2019-01-14 12:35:00,28.37,28.38,28.37,28.37,7297.0,24.645,24.6537,24.645,24.645,7297.0
2019-01-14 12:40:00,28.37,28.37,28.32,28.33,19466.0,24.645,24.645,24.6015,24.6102,19466.0
2019-01-14 12:45:00,28.32,28.33,28.31,28.31,10400.0,24.6015,24.6102,24.5928,24.5928,10400.0
2019-01-14 12:50:00,28.31,28.33,28.27,28.28,26435.0,24.5928,24.6102,24.5581,24.5668,26435.0
2019-01-14 12:55:00,28.28,28.3,28.27,28.3,15550.0,24.5668,24.5842,24.5581,24.5842,15550.0
2019-01-14 13:00:00,28.3,28.32,28.29,28.31,22437.0,24.5842,24.6015,24.5755,24.5928,22437.0
2019-01-14 13:05:00,28.31,28.31,28.24,28.27,40209.0,24.5928,24.5928,24.532,24.5581,40209.0
2019-01-14 13:10:00,28.26,28.34,28.26,28.33,50151.0,24.5494,24.6189,24.5494,24.6102,50151.0
2019-01-14 13:15:00,28.34,28.38,28.33,28.38,28329.0,24.6189,24.6537,24.6102,24.6537,28329.0
2019-01-14 13:20:00,28.38,28.42,28.37,28.4,29537.0,24.6537,24.6884,24.645,24.671,29537.0
2019-01-14 13:25:00,28.39,28.4,28.36,28.39,14191.0,24.6623,24.671,24.6363,24.6623,14191.0
2019-01-14 13:30:00,28.39,28.41,28.37,28.39,18420.0,24.6623,24.6797,24.645,24.6623,18420.0
2019-01-14 13:35:00,28.39,28.4,28.36,28.37,14722.0,24.6623,24.671,24.6363,24.645,14722.0
2019-01-14 13:40:00,28.37,28.38,28.35,28.38,14221.0,24.645,24.6537,24.6276,24.6537,14221.0
2019-01-14 13:45:00,28.37,28.38,28.32,28.35,18734.0,24.645,24.6537,24.6015,24.6276,18734.0
2019-01-14 13:50:00,28.35,28.38,28.35,28.37,21799.0,24.6276,24.6537,24.6276,24.645,21799.0
2019-01-14 13:55:00,28.37,28.38,28.36,28.37,11800.0,24.645,24.6537,24.6363,24.645,11800.0
2019-01-14 14:00:00,28.37,28.37,28.33,28.35,39092.0,24.645,24.645,24.6102,24.6276,39092.0
2019-01-14 14:05:00,28.35,28.36,28.32,28.33,19646.0,24.6276,24.6363,24.6015,24.6102,19646.0
2019-01-14 14:10:00,28.34,28.35,28.32,28.33,21632.0,24.6189,24.6276,24.6015,24.6102,21632.0
2019-01-14 14:15:00,28.32,28.33,28.27,28.29,18313.0,24.6015,24.6102,24.5581,24.5755,18313.0
2019-01-14 14:20:00,28.29,28.29,28.26,28.26,27696.0,24.5755,24.5755,24.5494,24.5494,27696.0
2019-01-14 14:25:00,28.27,28.28,28.25,28.26,19803.0,24.5581,24.5668,24.5407,24.5494,19803.0
2019-01-14 14:30:00,28.27,28.27,28.25,28.26,20232.0,24.5581,24.5581,24.5407,24.5494,20232.0
2019-01-14 14:35:00,28.26,28.29,28.25,28.26,38357.0,24.5494,24.5755,24.5407,24.5494,38357.0
2019-01-14 14:40:00,28.27,28.31,28.26,28.29,36960.0,24.5581,24.5928,24.5494,24.5755,36960.0
2019-01-14 14:45:00,28.3,28.33,28.28,28.31,28025.0,24.5842,24.6102,24.5668,24.5928,28025.0
2019-01-14 14:50:00,28.32,28.33,28.31,28.33,29183.0,24.6015,24.6102,24.5928,24.6102,29183.0
2019-01-14 14:55:00,28.32,28.35,28.31,28.33,38463.0,24.6015,24.6276,24.5928,24.6102,38463.0
2019-01-14 15:00:00,28.33,28.33,28.31,28.32,56789.0,24.6102,24.6102,24.5928,24.6015,56789.0
2019-01-14 15:05:00,28.32,28.34,28.31,28.33,24284.0,24.6015,24.6189,24.5928,24.6102,24284.0
2019-01-14 15:10:00,28.33,28.34,28.32,28.32,97645.0,24.6102,24.6189,24.6015,24.6015,97645.0
2019-01-14 15:15:00,28.33,28.35,28.31,28.35,125591.0,24.6102,24.6276,24.5928,24.6276,125591.0
2019-01-14 15:20:00,28.35,28.36,28.32,28.34,68767.0,24.6276,24.6363,24.6015,24.6189,68767.0
2019-01-14 15:25:00,28.33,28.41,28.33,28.36,89316.0,24.6102,24.6797,24.6102,24.6363,89316.0
2019-01-14 15:30:00,28.36,28.39,28.35,28.36,41747.0,24.6363,24.6623,24.6276,24.6363,41747.0
2019-01-14 15:35:00,28.35,28.4,28.35,28.38,64915.0,24.6276,24.671,24.6276,24.6537,64915.0
2019-01-14 15:40:00,28.38,28.39,28.35,28.37,107344.0,24.6537,24.6623,24.6276,24.645,107344.0
2019-01-14 15:45:00,28.37,28.39,28.32,28.35,147946.0,24.645,24.6623,24.6015,24.6276,147946.0
2019-01-14 15:50:00,28.35,28.35,28.28,28.31,180326.0,24.6276,24.6276,24.5668,24.5928,180326.0
2019-01-14 15:55:00,28.31,28.33,28.29,28.29,438080.0,24.5928,24.6102,24.5755,24.5755,438080.0
2019-01-15 09:30:00,28.4,28.46,28.16,28.22,59633.0,24.671,24.7231,24.4625,24.5147,59633.0
2019-01-15 09:35:00,28.23,28.37,28.22,28.32,62224.0,24.5233,24.645,24.5147,24.6015,62224.0
2019-01-15 09:40:00,28.33,28.35,28.25,28.3,28382.0,24.6102,24.6276,24.5407,24.5842,28382.0
2019-01-15 09:45:00,28.3,28.3,28.18,28.18,18080.0,24.5842,24.5842,24.4799,24.4799,18080.0
2019-01-15 09:50:00,28.17,28.25,28.17,28.25,26739.0,24.4712,24.5407,24.4712,24.5407,26739.0
2019-01-15 09:55:00,28.25,28.27,28.24,28.26,12858.0,24.5407,24.5581,24.532,24.5494,12858.0
2019-01-15 10:00:00,28.26,28.4,28.26,28.39,34838.0,24.5494,24.671,24.5494,24.6623,34838.0
2019-01-15 10:05:00,28.38,28.38,28.33,28.33,21687.0,24.6537,24.6537,24.6102,24.6102,21687.0
2019-01-15 10:10:00,28.32,28.32,28.25,28.27,33570.0,24.6015,24.6015,24.5407,24.5581,33570.0
2019-01-15 10:15:00,28.28,28.32,28.26,28.28,45700.0,24.5668,24.6015,24.5494,24.5668,45700.0
2019-01-15 10:20:00,28.28,28.3,28.24,28.28,36044.0,24.5668,24.5842,24.532,24.5668,36044.0
2019-01-15 10:25:00,28.28,28.31,28.24,28.25,40195.0,24.5668,24.5928,24.532,24.5407,40195.0
2019-01-15 10:30:00,28.25,28.32,28.22,28.32,31418.0,24.5407,24.6015,24.5147,24.6015,31418.0
2019-01-15 10:35:00,28.33,28.39,28.33,28.39,30556.0,24.6102,24.6623,24.6102,24.6623,30556.0
2019-01-15 10:40:00,28.38,28.45,28.38,28.44,49641.0,24.6537,24.7145,24.6537,24.7058,49641.0
2019-01-15 10:45:00,28.44,28.45,28.41,28.43,10000.0,24.7058,24.7145,24.6797,24.6971,10000.0
2019-01-15 10:50:00,28.42,28.48,28.42,28.47,13702.0,24.6884,24.7405,24.6884,24.7318,13702.0
2019-01-15 10:55:00,28.47,28.49,28.44,28.44,28453.0,24.7318,24.7492,24.7058,24.7058,28453.0
2019-01-15 11:00:00,28.44,28.5,28.44,28.5,17782.0,24.7058,24.7579,24.7058,24.7579,17782.0
2019-01-15 11:05:00,28.5,28.51,28.43,28.46,63995.0,24.7579,24.7666,24.6971,24.7231,63995.0
2019-01-15 11:10:00,28.46,28.46,28.38,28.39,27146.0,24.7231,24.7231,24.6537,24.6623,27146.0
2019-01-15 11:15:00,28.4,28.41,28.37,28.39,21307.0,24.671,24.6797,24.645,24.6623,21307.0
2019-01-15 11:20:00,28.4,28.4,28.38,28.38,32119.0,24.671,24.671,24.6537,24.6537,32119.0
2019-01-15 11:25:00,28.38,28.42,28.37,28.41,20570.0,24.6537,24.6884,24.645,24.6797,20570.0
2019-01-15 11:30:00,28.41,28.46,28.4,28.43,40813.0,24.6797,24.7231,24.671,24.6971,40813.0
2019-01-15 11:35:00,28.43,28.45,28.42,28.43,14135.0,24.6971,24.7145,24.6884,24.6971,14135.0
2019-01-15 11:40:00,28.42,28.48,28.42,28.45,17443.0,24.6884,24.7405,24.6884,24.7145,17443.0
2019-01-15 11:45:00,28.45,28.47,28.44,28.45,11928.0,24.7145,24.7318,24.7058,24.7145,11928.0
2019-01-15 11:50:00,28.45,28.46,28.44,28.45,17816.0,24.7145,24.7231,24.7058,24.7145,17816.0
2019-01-15 11:55:00,28.44,28.49,28.44,28.47,34173.0,24.7058,24.7492,24.7058,24.7318,34173.0
2019-01-15 12:00:00,28.47,28.51,28.46,28.49,61936.0,24.7318,24.7666,24.7231,24.7492,61936.0
2019-01-15 12:05:00,28.48,28.49,28.41,28.41,26511.0,24.7405,24.7492,24.6797,24.6797,26511.0
2019-01-15 12:10:00,28.41,28.48,28.4,28.46,23440.0,24.6797,24.7405,24.671,24.7231,23440.0
2019-01-15 12:15:00,28.46,28.48,28.45,28.48,9014.0,24.7231,24.7405,24.7145,24.7405,9014.0
2019-01-15 12:20:00,28.47,28.51,28.46,28.51,18317.0,24.7318,24.7666,24.7231,24.7666,18317.0
2019-01-15 12:25:00,28.51,28.51,28.46,28.48,16181.0,24.7666,24.7666,24.7231,24.7405,16181.0
2019-01-15 12:30:00,28.47,28.48,28.43,28.44,13638.0,24.7318,24.7405,24.6971,24.7058,13638.0
2019-01-15 12:35:00,28.43,28.45,28.43,28.45,17302.0,24.6971,24.7145,24.6971,24.7145,17302.0
2019-01-15 12:40:00,28.45,28.49,28.45,28.48,17405.0,24.7145,24.7492,24.7145,24.7405,17405.0
2019-01-15 12:45:00,28.49,28.51,28.48,28.51,20846.0,24.7492,24.7666,24.7405,24.7666,20846.0
2019-01-15 12:50:00,28.51,28.51,28.46,28.47,28839.0,24.7666,24.7666,24.7231,24.7318,28839.0
2019-01-15 12:55:00,28.46,28.54,28.46,28.54,41221.0,24.7231,24.7926,24.7231,24.7926,41221.0
2019-01-15 13:00:00,28.54,28.55,28.52,28.54,15195.0,24.7926,24.8013,24.7753,24.7926,15195.0
2019-01-15 13:05:00,28.54,28.56,28.53,28.54,14352.0,24.7926,24.81,24.784,24.7926,14352.0
2019-01-15 13:10:00,28.54,28.6,28.53,28.59,93221.0,24.7926,24.8448,24.784,24.8361,93221.0
2019-01-15 13:15:00,28.59,28.6,28.57,28.59,19288.0,24.8361,24.8448,24.8187,24.8361,19288.0
2019-01-15 13:20:00,28.59,28.61,28.58,28.6,33411.0,24.8361,24.8535,24.8274,24.8448,33411.0
2019-01-15 13:25:00,28.6,28.63,28.57,28.62,48040.0,24.8448,24.8708,24.8187,24.8621,48040.0
2019-01-15 13:30:00,28.61,28.67,28.6,28.62,76778.0,24.8535,24.9056,24.8448,24.8621,76778.0
2019-01-15 13:35:00,28.62,28.63,28.61,28.61,36861.0,24.8621,24.8708,24.8535,24.8535,36861.0
2019-01-15 13:40:00,28.62,28.65,28.6,28.61,25970.0,24.8621,24.8882,24.8448,24.8535,25970.0
2019-01-15 13:45:00,28.61,28.62,28.59,28.6,26820.0,24.8535,24.8621,24.8361,24.8448,26820.0
2019-01-15 13:50:00,28.61,28.63,28.61,28.63,20672.0,24.8535,24.8708,24.8535,24.8708,20672.0
2019-01-15 13:55:00,28.63,28.63,28.58,28.59,28516.0,24.8708,24.8708,24.8274,24.8361,28516.0
2019-01-15 14:00:00,28.6,28.64,28.59,28.61,49721.0,24.8448,24.8795,24.8361,24.8535,49721.0
2019-01-15 14:05:00,28.6,28.64,28.6,28.63,29234.0,24.8448,24.8795,24.8448,24.8708,29234.0
2019-01-15 14:10:00,28.64,28.64,28.61,28.62,29051.0,24.8795,24.8795,24.8535,24.8621,29051.0
2019-01-15 14:15:00,28.63,28.63,28.59,28.62,28658.0,24.8708,24.8708,24.8361,24.8621,28658.0
2019-01-15 14:20:00,28.62,28.63,28.57,28.58,78918.0,24.8621,24.8708,24.8187,24.8274,78918.0
2019-01-15 14:25:00,28.58,28.59,28.55,28.57,42724.0,24.8274,24.8361,24.8013,24.8187,42724.0
2019-01-15 14:30:00,28.57,28.61,28.52,28.59,79593.0,24.8187,24.8535,24.7753,24.8361,79593.0
2019-01-15 14:35:00,28.58,28.58,28.5,28.54,35811.0,24.8274,24.8274,24.7579,24.7926,35811.0
2019-01-15 14:40:00,28.53,28.57,28.53,28.54,27054.0,24.784,24.8187,24.784,24.7926,27054.0
2019-01-15 14:45:00,28.54,28.56,28.54,28.55,27569.0,24.7926,24.81,24.7926,24.8013,27569.0
2019-01-15 14:50:00,28.55,28.62,28.54,28.61,19582.0,24.8013,24.8621,24.7926,24.8535,19582.0
2019-01-15 14:55:00,28.61,28.61,28.57,28.58,19424.0,24.8535,24.8535,24.8187,24.8274,19424.0
2019-01-15 15:00:00,28.57,28.6,28.57,28.59,33785.0,24.8187,24.8448,24.8187,24.8361,33785.0
2019-01-15 15:05:00,28.6,28.63,28.58,28.62,29784.0,24.8448,24.8708,24.8274,24.8621,29784.0
2019-01-15 15:10:00,28.62,28.63,28.59,28.6,33868.0,24.8621,24.8708,24.8361,24.8448,33868.0
2019-01-15 15:15:00,28.61,28.61,28.56,28.58,38004.0,24.8535,24.8535,24.81,24.8274,38004.0
2019-01-15 15:20:00,28.58,28.58,28.55,28.55,9809.0,24.8274,24.8274,24.8013,24.8013,9809.0
2019-01-15 15:25:00,28.55,28.59,28.53,28.58,49720.0,24.8013,24.8361,24.784,24.8274,49720.0
2019-01-15 15:30:00,28.57,28.58,28.53,28.55,55611.0,24.8187,24.8274,24.784,24.8013,55611.0
2019-01-15 15:35:00,28.56,28.58,28.54,28.58,44970.0,24.81,24.8274,24.7926,24.8274,44970.0
2019-01-15 15:40:00,28.58,28.63,28.57,28.63,57519.0,24.8274,24.8708,24.8187,24.8708,57519.0
2019-01-15 15:45:00,28.63,28.66,28.6,28.61,128633.0,24.8708,24.8969,24.8448,24.8535,128633.0
2019-01-15 15:50:00,28.61,28.61,28.59,28.61,64561.0,24.8535,24.8535,24.8361,24.8535,64561.0
2019-01-15 15:55:00,28.61,28.63,28.58,28.62,247843.0,24.8535,24.8708,24.8274,24.8621,247843.0
2019-01-16 09:30:00,28.49,28.65,28.49,28.49,89660.0,24.7492,24.8882,24.7492,24.7492,89660.0
2019-01-16 09:35:00,28.49,28.56,28.46,28.47,33375.0,24.7492,24.81,24.7231,24.7318,33375.0
2019-01-16 09:40:00,28.46,28.46,28.33,28.36,27482.0,24.7231,24.7231,24.6102,24.6363,27482.0
2019-01-16 09:45:00,28.35,28.4,28.33,28.35,33396.0,24.6276,24.671,24.6102,24.6276,33396.0
2019-01-16 09:50:00,28.35,28.36,28.2,28.21,38456.0,24.6276,24.6363,24.4973,24.506,38456.0
2019-01-16 09:55:00,28.21,28.27,28.16,28.24,64170.0,24.506,24.5581,24.4625,24.532,64170.0
2019-01-16 10:00:00,28.25,28.28,28.23,28.25,56962.0,24.5407,24.5668,24.5233,24.5407,56962.0
2019-01-16 10:05:00,28.25,28.38,28.23,28.38,49634.0,24.5407,24.6537,24.5233,24.6537,49634.0
2019-01-16 10:10:00,28.39,28.43,28.37,28.43,29826.0,24.6623,24.6971,24.645,24.6971,29826.0
2019-01-16 10:15:00,28.43,28.43,28.38,28.41,33702.0,24.6971,24.6971,24.6537,24.6797,33702.0
2019-01-16 10:20:00,28.41,28.42,28.37,28.37,18379.0,24.6797,24.6884,24.645,24.645,18379.0
2019-01-16 10:25:00,28.38,28.38,28.33,28.35,22821.0,24.6537,24.6537,24.6102,24.6276,22821.0
2019-01-16 10:30:00,28.35,28.43,28.34,28.43,32138.0,24.6276,24.6971,24.6189,24.6971,32138.0
2019-01-16 10:35:00,28.42,28.43,28.35,28.39,33686.0,24.6884,24.6971,24.6276,24.6623,33686.0
2019-01-16 10:40:00,28.39,28.41,28.34,28.35,29489.0,24.6623,24.6797,24.6189,24.6276,29489.0
2019-01-16 10:45:00,28.35,28.35,28.31,28.34,15918.0,24.6276,24.6276,24.5928,24.6189,15918.0
2019-01-16 10:50:00,28.35,28.42,28.35,28.37,33370.0,24.6276,24.6884,24.6276,24.645,33370.0
2019-01-16 10:55:00,28.37,28.38,28.34,28.35,16440.0,24.645,24.6537,24.6189,24.6276,16440.0
2019-01-16 11:00:00,28.35,28.36,28.3,28.31,30170.0,24.6276,24.6363,24.5842,24.5928,30170.0
2019-01-16 11:05:00,28.3,28.31,28.2,28.21,37820.0,24.5842,24.5928,24.4973,24.506,37820.0
2019-01-16 11:10:00,28.2,28.21,28.16,28.21,40731.0,24.4973,24.506,24.4625,24.506,40731.0
2019-01-16 11:15:00,28.2,28.25,28.18,28.23,35782.0,24.4973,24.5407,24.4799,24.5233,35782.0
2019-01-16 11:20:00,28.23,28.3,28.22,28.28,56145.0,24.5233,24.5842,24.5147,24.5668,56145.0
2019-01-16 11:25:00,28.27,28.32,28.25,28.31,52714.0,24.5581,24.6015,24.5407,24.5928,52714.0
2019-01-16 11:30:00,28.3,28.31,28.25,28.25,18427.0,24.5842,24.5928,24.5407,24.5407,18427.0
2019-01-16 11:35:00,28.25,28.29,28.24,28.29,11131.0,24.5407,24.5755,24.532,24.5755,11131.0
2019-01-16 11:40:00,28.28,28.29,28.26,28.27,31763.0,24.5668,24.5755,24.5494,24.5581,31763.0
2019-01-16 11:45:00,28.28,28.31,28.24,28.24,18663.0,24.5668,24.5928,24.532,24.532,18663.0
2019-01-16 11:50:00,28.23,28.26,28.23,28.25,15055.0,24.5233,24.5494,24.5233,24.5407,15055.0
2019-01-16 11:55:00,28.24,28.27,28.22,28.26,21660.0,24.532,24.5581,24.5147,24.5494,21660.0
2019-01-16 12:00:00,28.27,28.28,28.25,28.25,14072.0,24.5581,24.5668,24.5407,24.5407,14072.0
2019-01-16 12:05:00,28.26,28.3,28.23,28.3,50379.0,24.5494,24.5842,24.5233,24.5842,50379.0
2019-01-16 12:10:00,28.3,28.3,28.25,28.26,21307.0,24.5842,24.5842,24.5407,24.5494,21307.0
2019-01-16 12:15:00,28.26,28.26,28.2,28.24,37271.0,24.5494,24.5494,24.4973,24.532,37271.0
2019-01-16 12:20:00,28.24,28.25,28.22,28.24,10275.0,24.532,24.5407,24.5147,24.532,10275.0
2019-01-16 12:25:00,28.24,28.29,28.23,28.28,70077.0,24.532,24.5755,24.5233,24.5668,70077.0
2019-01-16 12:30:00,28.29,28.31,28.28,28.3,39281.0,24.5755,24.5928,24.5668,24.5842,39281.0
2019-01-16 12:35:00,28.29,28.31,28.27,28.28,20295.0,24.5755,24.5928,24.5581,24.5668,20295.0
2019-01-16 12:40:00,28.28,28.29,28.27,28.28,14783.0,24.5668,24.5755,24.5581,24.5668,14783.0
2019-01-16 12:45:00,28.27,28.28,28.21,28.21,29674.0,24.5581,24.5668,24.506,24.506,29674.0
2019-01-16 12:50:00,28.21,28.24,28.19,28.24,31184.0,24.506,24.532,24.4886,24.532,31184.0
2019-01-16 12:55:00,28.24,28.26,28.24,28.24,17496.0,24.532,24.5494,24.532,24.532,17496.0
2019-01-16 13:00:00,28.24,28.25,28.22,28.23,27296.0,24.532,24.5407,24.5147,24.5233,27296.0
2019-01-16 13:05:00,28.24,28.25,28.22,28.24,17453.0,24.532,24.5407,24.5147,24.532,17453.0
2019-01-16 13:10:00,28.24,28.25,28.23,28.24,11666.0,24.532,24.5407,24.5233,24.532,11666.0
2019-01-16 13:15:00,28.23,28.27,28.22,28.26,25734.0,24.5233,24.5581,24.5147,24.5494,25734.0
2019-01-16 13:20:00,28.26,28.26,28.24,28.24,17652.0,24.5494,24.5494,24.532,24.532,17652.0
2019-01-16 13:25:00,28.24,28.29,28.24,28.29,14376.0,24.532,24.5755,24.532,24.5755,14376.0
2019-01-16 13:30:00,28.29,28.3,28.28,28.3,13923.0,24.5755,24.5842,24.5668,24.5842,13923.0
2019-01-16 13:35:00,28.3,28.31,28.29,28.29,17799.0,24.5842,24.5928,24.5755,24.5755,17799.0
2019-01-16 13:40:00,28.3,28.33,28.29,28.31,27105.0,24.5842,24.6102,24.5755,24.5928,27105.0
2019-01-16 13:45:00,28.31,28.41,28.3,28.4,298497.0,24.5928,24.6797,24.5842,24.671,298497.0
2019-01-16 13:50:00,28.39,28.44,28.39,28.44,20598.0,24.6623,24.7058,24.6623,24.7058,20598.0
2019-01-16 13:55:00,28.45,28.48,28.44,28.46,57687.0,24.7145,24.7405,24.7058,24.7231,57687.0
2019-01-16 14:00:00,28.46,28.51,28.46,28.51,27549.0,24.7231,24.7666,24.7231,24.7666,27549.0
2019-01-16 14:05:00,28.5,28.53,28.5,28.52,54461.0,24.7579,24.784,24.7579,24.7753,54461.0
2019-01-16 14:10:00,28.52,28.54,28.5,28.52,27396.0,24.7753,24.7926,24.7579,24.7753,27396.0
2019-01-16 14:15:00,28.52,28.56,28.52,28.55,27394.0,24.7753,24.81,24.7753,24.8013,27394.0
2019-01-16 14:20:00,28.55,28.59,28.54,28.58,58771.0,24.8013,24.8361,24.7926,24.8274,58771.0
2019-01-16 14:25:00,28.57,28.58,28.56,28.57,13221.0,24.8187,24.8274,24.81,24.8187,13221.0
2019-01-16 14:30:00,28.56,28.58,28.56,28.58,20567.0,24.81,24.8274,24.81,24.8274,20567.0
2019-01-16 14:35:00,28.57,28.59,28.54,28.58,46958.0,24.8187,24.8361,24.7926,24.8274,46958.0
2019-01-16 14:40:00,28.58,28.62,28.58,28.6,37897.0,24.8274,24.8621,24.8274,24.8448,37897.0
2019-01-16 14:45:00,28.59,28.61,28.59,28.61,8971.0,24.8361,24.8535,24.8361,24.8535,8971.0
2019-01-16 14:50:00,28.61,28.66,28.6,28.64,57103.0,24.8535,24.8969,24.8448,24.8795,57103.0
2019-01-16 14:55:00,28.64,28.64,28.58,28.6,32075.0,24.8795,24.8795,24.8274,24.8448,32075.0
2019-01-16 15:00:00,28.59,28.63,28.59,28.62,47107.0,24.8361,24.8708,24.8361,24.8621,47107.0
2019-01-16 15:05:00,28.62,28.63,28.59,28.6,17354.0,24.8621,24.8708,24.8361,24.8448,17354.0
2019-01-16 15:10:00,28.6,28.6,28.58,28.59,30965.0,24.8448,24.8448,24.8274,24.8361,30965.0
2019-01-16 15:15:00,28.59,28.63,28.58,28.63,17110.0,24.8361,24.8708,24.8274,24.8708,17110.0
2019-01-16 15:20:00,28.63,28.68,28.62,28.67,50020.0,24.8708,24.9143,24.8621,24.9056,50020.0
2019-01-16 15:25:00,28.66,28.69,28.62,28.62,309855.0,24.8969,24.923,24.8621,24.8621,309855.0
2019-01-16 15:30:00,28.62,28.66,28.58,28.59,100635.0,24.8621,24.8969,24.8274,24.8361,100635.0
2019-01-16 15:35:00,28.58,28.62,28.58,28.61,33045.0,24.8274,24.8621,24.8274,24.8535,33045.0
2019-01-16 15:40:00,28.61,28.61,28.57,28.61,66776.0,24.8535,24.8535,24.8187,24.8535,66776.0
2019-01-16 15:45:00,28.6,28.64,28.59,28.64,72250.0,24.8448,24.8795,24.8361,24.8795,72250.0
2019-01-16 15:50:00,28.64,28.67,28.62,28.67,156202.0,24.8795,24.9056,24.8621,24.9056,156202.0
2019-01-16 15:55:00,28.66,28.74,28.66,28.71,598455.0,24.8969,24.9664,24.8969,24.9403,598455.0
2019-01-17 09:30:00,28.66,28.84,28.62,28.81,93085.0,24.8969,25.0533,24.8621,25.0272,93085.0
2019-01-17 09:35:00,28.82,28.85,28.74,28.77,74996.0,25.0359,25.0619,24.9664,24.9924,74996.0
2019-01-17 09:40:00,28.77,28.86,28.76,28.84,26250.0,24.9924,25.0706,24.9838,25.0533,26250.0
2019-01-17 09:45:00,28.84,28.91,28.83,28.89,29200.0,25.0533,25.1141,25.0446,25.0967,29200.0
2019-01-17 09:50:00,28.88,28.88,28.82,28.83,23296.0,25.088,25.088,25.0359,25.0446,23296.0
2019-01-17 09:55:00,28.84,28.89,28.83,28.89,38349.0,25.0533,25.0967,25.0446,25.0967,38349.0
2019-01-17 10:00:00,28.89,28.93,28.86,28.86,20268.0,25.0967,25.1314,25.0706,25.0706,20268.0
2019-01-17 10:05:00,28.86,28.95,28.85,28.9,42141.0,25.0706,25.1488,25.0619,25.1054,42141.0
2019-01-17 10:10:00,28.9,29.0,28.88,28.93,103720.0,25.1054,25.1922,25.088,25.1314,103720.0
2019-01-17 10:15:00,28.93,28.93,28.83,28.83,120460.0,25.1314,25.1314,25.0446,25.0446,120460.0
2019-01-17 10:20:00,28.84,28.86,28.8,28.83,38720.0,25.0533,25.0706,25.0185,25.0446,38720.0
2019-01-17 10:25:00,28.84,28.88,28.82,28.86,74401.0,25.0533,25.088,25.0359,25.0706,74401.0
2019-01-17 10:30:00,28.86,28.92,28.84,28.9,20989.0,25.0706,25.1228,25.0533,25.1054,20989.0
2019-01-17 10:35:00,28.91,28.92,28.84,28.85,32425.0,25.1141,25.1228,25.0533,25.0619,32425.0
2019-01-17 10:40:00,28.86,28.9,28.85,28.86,17100.0,25.0706,25.1054,25.0619,25.0706,17100.0
2019-01-17 10:45:00,28.86,28.86,28.83,28.84,26091.0,25.0706,25.0706,25.0446,25.0533,26091.0
2019-01-17 10:50:00,28.84,28.91,28.83,28.91,27694.0,25.0533,25.1141,25.0446,25.1141,27694.0
2019-01-17 10:55:00,28.91,28.92,28.89,28.89,28478.0,25.1141,25.1228,25.0967,25.0967,28478.0
2019-01-17 11:00:00,28.89,28.92,28.89,28.89,133885.0,25.0967,25.1228,25.0967,25.0967,133885.0
2019-01-17 11:05:00,28.9,28.92,28.89,28.92,22632.0,25.1054,25.1228,25.0967,25.1228,22632.0
2019-01-17 11:10:00,28.93,28.94,28.91,28.92,10386.0,25.1314,25.1401,25.1141,25.1228,10386.0
2019-01-17 11:15:00,28.92,28.95,28.91,28.92,19631.0,25.1228,25.1488,25.1141,25.1228,19631.0
2019-01-17 11:20:00,28.92,28.92,28.88,28.88,19133.0,25.1228,25.1228,25.088,25.088,19133.0
2019-01-17 11:25:00,28.88,28.9,28.79,28.82,205298.0,25.088,25.1054,25.0098,25.0359,205298.0
2019-01-17 11:30:00,28.82,28.88,28.78,28.87,58526.0,25.0359,25.088,25.0011,25.0793,58526.0
2019-01-17 11:35:00,28.88,28.89,28.81,28.84,16242.0,25.088,25.0967,25.0272,25.0533,16242.0
2019-01-17 11:40:00,28.84,28.86,28.82,28.85,42246.0,25.0533,25.0706,25.0359,25.0619,42246.0
2019-01-17 11:45:00,28.86,28.86,28.8,28.82,12749.0,25.0706,25.0706,25.0185,25.0359,12749.0
2019-01-17 11:50:00,28.81,28.83,28.8,28.81,15542.0,25.0272,25.0446,25.0185,25.0272,15542.0
2019-01-17 11:55:00,28.81,28.82,28.79,28.79,22183.0,25.0272,25.0359,25.0098,25.0098,22183.0
2019-01-17 12:00:00,28.79,28.79,28.67,28.69,55253.0,25.0098,25.0098,24.9056,24.923,55253.0
2019-01-17 12:05:00,28.7,28.7,28.66,28.68,23295.0,24.9316,24.9316,24.8969,24.9143,23295.0
2019-01-17 12:10:00,28.68,28.74,28.67,28.73,18116.0,24.9143,24.9664,24.9056,24.9577,18116.0
2019-01-17 12:15:00,28.73,28.8,28.73,28.77,45774.0,24.9577,25.0185,24.9577,24.9924,45774.0
2019-01-17 12:20:00,28.77,28.85,28.76,28.82,38562.0,24.9924,25.0619,24.9838,25.0359,38562.0
2019-01-17 12:25:00,28.81,28.84,28.8,28.83,12578.0,25.0272,25.0533,25.0185,25.0446,12578.0
2019-01-17 12:30:00,28.84,28.84,28.76,28.78,13057.0,25.0533,25.0533,24.9838,25.0011,13057.0
2019-01-17 12:35:00,28.79,28.79,28.77,28.79,7456.0,25.0098,25.0098,24.9924,25.0098,7456.0
2019-01-17 12:40:00,28.79,28.84,28.79,28.8,22570.0,25.0098,25.0533,25.0098,25.0185,22570.0
2019-01-17 12:45:00,28.8,28.82,28.78,28.79,18078.0,25.0185,25.0359,25.0011,25.0098,18078.0
2019-01-17 12:50:00,28.8,28.81,28.78,28.78,11315.0,25.0185,25.0272,25.0011,25.0011,11315.0
2019-01-17 12:55:00,28.79,28.79,28.77,28.79,21129.0,25.0098,25.0098,24.9924,25.0098,21129.0
2019-01-17 13:00:00,28.79,28.81,28.78,28.79,13209.0,25.0098,25.0272,25.0011,25.0098,13209.0
2019-01-17 13:05:00,28.79,28.8,28.76,28.77,11408.0,25.0098,25.0185,24.9838,24.9924,11408.0
2019-01-17 13:10:00,28.78,28.8,28.75,28.79,16690.0,25.0011,25.0185,24.9751,25.0098,16690.0
2019-01-17 13:15:00,28.79,28.8,28.78,28.79,12202.0,25.0098,25.0185,25.0011,25.0098,12202.0
2019-01-17 13:20:00,28.79,28.82,28.77,28.82,20537.0,25.0098,25.0359,24.9924,25.0359,20537.0
2019-01-17 13:25:00,28.82,28.87,28.82,28.85,22863.0,25.0359,25.0793,25.0359,25.0619,22863.0
2019-01-17 13:30:00,28.85,28.86,28.84,28.85,10481.0,25.0619,25.0706,25.0533,25.0619,10481.0
2019-01-17 13:35:00,28.85,28.87,28.84,28.87,10172.0,25.0619,25.0793,25.0533,25.0793,10172.0
2019-01-17 13:40:00,28.86,28.93,28.86,28.93,45915.0,25.0706,25.1314,25.0706,25.1314,45915.0
2019-01-17 13:45:00,28.94,28.94,28.86,28.89,27588.0,25.1401,25.1401,25.0706,25.0967,27588.0
2019-01-17 13:50:00,28.89,28.9,28.88,28.9,18663.0,25.0967,25.1054,25.088,25.1054,18663.0
2019-01-17 13:55:00,28.9,28.95,28.89,28.94,41427.0,25.1054,25.1488,25.0967,25.1401,41427.0
2019-01-17 14:00:00,28.94,28.97,28.87,28.97,123164.0,25.1401,25.1662,25.0793,25.1662,123164.0
2019-01-17 14:05:00,28.96,28.97,28.92,28.95,59985.0,25.1575,25.1662,25.1228,25.1488,59985.0
2019-01-17 14:10:00,28.95,28.96,28.87,28.87,78931.0,25.1488,25.1575,25.0793,25.0793,78931.0
2019-01-17 14:15:00,28.87,28.89,28.85,28.89,13836.0,25.0793,25.0967,25.0619,25.0967,13836.0
2019-01-17 14:20:00,28.88,28.89,28.86,28.86,11724.0,25.088,25.0967,25.0706,25.0706,11724.0
2019-01-17 14:25:00,28.87,28.94,28.87,28.93,36619.0,25.0793,25.1401,25.0793,25.1314,36619.0
2019-01-17 14:30:00,28.92,28.94,28.9,28.92,79971.0,25.1228,25.1401,25.1054,25.1228,79971.0
2019-01-17 14:35:00,28.93,29.0,28.91,28.96,80964.0,25.1314,25.1922,25.1141,25.1575,80964.0
2019-01-17 14:40:00,28.96,29.02,28.96,29.0,38059.0,25.1575,25.2096,25.1575,25.1922,38059.0
2019-01-17 14:45:00,29.0,29.05,28.99,29.02,44189.0,25.1922,25.2357,25.1836,25.2096,44189.0
2019-01-17 14:50:00,29.01,29.02,28.93,28.94,35738.0,25.2009,25.2096,25.1314,25.1401,35738.0
2019-01-17 14:55:00,28.94,28.96,28.88,28.91,49360.0,25.1401,25.1575,25.088,25.1141,49360.0
2019-01-17 15:00:00,28.92,28.93,28.85,28.87,48219.0,25.1228,25.1314,25.0619,25.0793,48219.0
2019-01-17 15:05:00,28.87,28.92,28.86,28.9,37582.0,25.0793,25.1228,25.0706,25.1054,37582.0
2019-01-17 15:10:00,28.9,28.9,28.87,28.88,25246.0,25.1054,25.1054,25.0793,25.088,25246.0
2019-01-17 15:15:00,28.88,28.89,28.85,28.88,22080.0,25.088,25.0967,25.0619,25.088,22080.0
2019-01-17 15:20:00,28.88,28.9,28.88,28.89,45190.0,25.088,25.1054,25.088,25.0967,45190.0
2019-01-17 15:25:00,28.89,28.9,28.85,28.89,33105.0,25.0967,25.1054,25.0619,25.0967,33105.0
2019-01-17 15:30:00,28.89,28.91,28.89,28.9,59567.0,25.0967,25.1141,25.0967,25.1054,59567.0
2019-01-17 15:35:00,28.9,28.9,28.84,28.86,38169.0,25.1054,25.1054,25.0533,25.0706,38169.0
2019-01-17 15:40:00,28.86,28.88,28.85,28.87,47973.0,25.0706,25.088,25.0619,25.0793,47973.0
2019-01-17 15:45:00,28.87,28.91,28.84,28.86,62388.0,25.0793,25.1141,25.0533,25.0706,62388.0
2019-01-17 15:50:00,28.86,28.86,28.82,28.84,93241.0,25.0706,25.0706,25.0359,25.0533,93241.0
2019-01-17 15:55:00,28.84,28.93,28.83,28.92,321840.0,25.0533,25.1314,25.0446,25.1228,321840.0
2019-01-18 09:30:00,29.0,29.3,29.0,29.28,436650.0,25.1922,25.4529,25.1922,25.4355,436650.0
2019-01-18 09:35:00,29.29,29.36,29.22,29.22,49251.0,25.4442,25.505,25.3834,25.3834,49251.0
2019-01-18 09:40:00,29.22,29.31,29.21,29.26,37620.0,25.3834,25.4615,25.3747,25.4181,37620.0
2019-01-18 09:45:00,29.27,29.31,29.26,29.29,31521.0,25.4268,25.4615,25.4181,25.4442,31521.0
2019-01-18 09:50:00,29.28,29.34,29.28,29.32,21668.0,25.4355,25.4876,25.4355,25.4702,21668.0
2019-01-18 09:55:00,29.32,29.35,29.29,29.34,38219.0,25.4702,25.4963,25.4442,25.4876,38219.0
2019-01-18 10:00:00,29.33,29.33,29.22,29.26,33345.0,25.4789,25.4789,25.3834,25.4181,33345.0
2019-01-18 10:05:00,29.25,29.29,29.24,29.27,33324.0,25.4094,25.4442,25.4007,25.4268,33324.0
2019-01-18 10:10:00,29.26,29.31,29.25,29.31,26607.0,25.4181,25.4615,25.4094,25.4615,26607.0
2019-01-18 10:15:00,29.31,29.37,29.27,29.32,53295.0,25.4615,25.5137,25.4268,25.4702,53295.0
2019-01-18 10:20:00,29.32,29.35,29.3,29.31,34197.0,25.4702,25.4963,25.4529,25.4615,34197.0
2019-01-18 10:25:00,29.3,29.3,29.21,29.22,23731.0,25.4529,25.4529,25.3747,25.3834,23731.0
2019-01-18 10:30:00,29.23,29.3,29.22,29.29,26009.0,25.392,25.4529,25.3834,25.4442,26009.0
2019-01-18 10:35:00,29.29,29.3,29.25,29.29,28447.0,25.4442,25.4529,25.4094,25.4442,28447.0
2019-01-18 10:40:00,29.29,29.38,29.28,29.38,41996.0,25.4442,25.5224,25.4355,25.5224,41996.0
2019-01-18 10:45:00,29.37,29.42,29.36,29.4,63684.0,25.5137,25.5571,25.505,25.5397,63684.0
2019-01-18 10:50:00,29.41,29.47,29.4,29.45,30462.0,25.5484,25.6005,25.5397,25.5832,30462.0
2019-01-18 10:55:00,29.45,29.46,29.42,29.44,31770.0,25.5832,25.5918,25.5571,25.5745,31770.0
2019-01-18 11:00:00,29.44,29.49,29.43,29.46,69163.0,25.5745,25.6179,25.5658,25.5918,69163.0
2019-01-18 11:05:00,29.47,29.5,29.44,29.5,44039.0,25.6005,25.6266,25.5745,25.6266,44039.0
2019-01-18 11:10:00,29.5,29.5,29.42,29.42,50459.0,25.6266,25.6266,25.5571,25.5571,50459.0
2019-01-18 11:15:00,29.42,29.47,29.42,29.44,38234.0,25.5571,25.6005,25.5571,25.5745,38234.0
2019-01-18 11:20:00,29.44,29.45,29.37,29.4,146463.0,25.5745,25.5832,25.5137,25.5397,146463.0
2019-01-18 11:25:00,29.39,29.44,29.37,29.43,55185.0,25.531,25.5745,25.5137,25.5658,55185.0
2019-01-18 11:30:00,29.43,29.45,29.41,29.43,35601.0,25.5658,25.5832,25.5484,25.5658,35601.0
2019-01-18 11:35:00,29.42,29.46,29.41,29.41,52551.0,25.5571,25.5918,25.5484,25.5484,52551.0
2019-01-18 11:40:00,29.41,29.42,29.37,29.39,27567.0,25.5484,25.5571,25.5137,25.531,27567.0
2019-01-18 11:45:00,29.39,29.45,29.39,29.44,26328.0,25.531,25.5832,25.531,25.5745,26328.0
2019-01-18 11:50:00,29.44,29.45,29.4,29.42,19941.0,25.5745,25.5832,25.5397,25.5571,19941.0
2019-01-18 11:55:00,29.43,29.46,29.41,29.46,19894.0,25.5658,25.5918,25.5484,25.5918,19894.0
2019-01-18 12:00:00,29.46,29.52,29.45,29.46,55364.0,25.5918,25.644,25.5832,25.5918,55364.0
2019-01-18 12:05:00,29.47,29.47,29.42,29.44,23283.0,25.6005,25.6005,25.5571,25.5745,23283.0
2019-01-18 12:10:00,29.43,29.48,29.42,29.47,13177.0,25.5658,25.6092,25.5571,25.6005,13177.0
2019-01-18 12:15:00,29.47,29.5,29.47,29.49,24640.0,25.6005,25.6266,25.6005,25.6179,24640.0
2019-01-18 12:20:00,29.49,29.5,29.46,29.48,30409.0,25.6179,25.6266,25.5918,25.6092,30409.0
2019-01-18 12:25:00,29.49,29.52,29.48,29.52,17257.0,25.6179,25.644,25.6092,25.644,17257.0
2019-01-18 12:30:00,29.51,29.54,29.5,29.52,34693.0,25.6353,25.6613,25.6266,25.644,34693.0
2019-01-18 12:35:00,29.53,29.55,29.53,29.55,24071.0,25.6527,25.67,25.6527,25.67,24071.0
2019-01-18 12:40:00,29.54,29.55,29.48,29.51,33006.0,25.6613,25.67,25.6092,25.6353,33006.0
2019-01-18 12:45:00,29.51,29.51,29.47,29.49,29736.0,25.6353,25.6353,25.6005,25.6179,29736.0
2019-01-18 12:50:00,29.48,29.49,29.45,29.47,30759.0,25.6092,25.6179,25.5832,25.6005,30759.0
2019-01-18 12:55:00,29.47,29.5,29.46,29.49,17501.0,25.6005,25.6266,25.5918,25.6179,17501.0
2019-01-18 13:00:00,29.48,29.49,29.46,29.48,31595.0,25.6092,25.6179,25.5918,25.6092,31595.0
2019-01-18 13:05:00,29.47,29.48,29.44,29.45,33321.0,25.6005,25.6092,25.5745,25.5832,33321.0
2019-01-18 13:10:00,29.45,29.48,29.45,29.47,41169.0,25.5832,25.6092,25.5832,25.6005,41169.0
2019-01-18 13:15:00,29.46,29.47,29.42,29.43,23288.0,25.5918,25.6005,25.5571,25.5658,23288.0
2019-01-18 13:20:00,29.43,29.45,29.42,29.45,27127.0,25.5658,25.5832,25.5571,25.5832,27127.0
2019-01-18 13:25:00,29.44,29.45,29.41,29.42,42318.0,25.5745,25.5832,25.5484,25.5571,42318.0
2019-01-18 13:30:00,29.42,29.43,29.36,29.4,57205.0,25.5571,25.5658,25.505,25.5397,57205.0
2019-01-18 13:35:00,29.4,29.44,29.4,29.41,49251.0,25.5397,25.5745,25.5397,25.5484,49251.0
2019-01-18 13:40:00,29.41,29.45,29.4,29.43,59610.0,25.5484,25.5832,25.5397,25.5658,59610.0
2019-01-18 13:45:00,29.43,29.46,29.43,29.46,36970.0,25.5658,25.5918,25.5658,25.5918,36970.0
2019-01-18 13:50:00,29.46,29.48,29.44,29.45,29485.0,25.5918,25.6092,25.5745,25.5832,29485.0
2019-01-18 13:55:00,29.44,29.45,29.42,29.44,14404.0,25.5745,25.5832,25.5571,25.5745,14404.0
2019-01-18 14:00:00,29.44,29.47,29.43,29.47,45495.0,25.5745,25.6005,25.5658,25.6005,45495.0
2019-01-18 14:05:00,29.46,29.47,29.42,29.46,44721.0,25.5918,25.6005,25.5571,25.5918,44721.0
2019-01-18 14:10:00,29.46,29.46,29.4,29.42,35363.0,25.5918,25.5918,25.5397,25.5571,35363.0
2019-01-18 14:15:00,29.42,29.42,29.34,29.35,67927.0,25.5571,25.5571,25.4876,25.4963,67927.0
2019-01-18 14:20:00,29.34,29.36,29.33,29.35,32971.0,25.4876,25.505,25.4789,25.4963,32971.0
2019-01-18 14:25:00,29.34,29.36,29.3,29.35,35484.0,25.4876,25.505,25.4529,25.4963,35484.0
2019-01-18 14:30:00,29.34,29.37,29.33,29.36,34013.0,25.4876,25.5137,25.4789,25.505,34013.0
2019-01-18 14:35:00,29.36,29.38,29.32,29.32,26523.0,25.505,25.5224,25.4702,25.4702,26523.0
2019-01-18 14:40:00,29.32,29.34,29.3,29.32,22415.0,25.4702,25.4876,25.4529,25.4702,22415.0
2019-01-18 14:45:00,29.32,29.33,29.31,29.33,12923.0,25.4702,25.4789,25.4615,25.4789,12923.0
2019-01-18 14:50:00,29.33,29.37,29.31,29.37,27204.0,25.4789,25.5137,25.4615,25.5137,27204.0
2019-01-18 14:55:00,29.37,29.4,29.36,29.37,36796.0,25.5137,25.5397,25.505,25.5137,36796.0
2019-01-18 15:00:00,29.37,29.37,29.31,29.34,27734.0,25.5137,25.5137,25.4615,25.4876,27734.0
2019-01-18 15:05:00,29.34,29.34,29.3,29.32,17893.0,25.4876,25.4876,25.4529,25.4702,17893.0
2019-01-18 15:10:00,29.32,29.34,29.31,29.33,42316.0,25.4702,25.4876,25.4615,25.4789,42316.0
2019-01-18 15:15:00,29.34,29.37,29.33,29.35,59353.0,25.4876,25.5137,25.4789,25.4963,59353.0
2019-01-18 15:20:00,29.35,29.37,29.32,29.36,69228.0,25.4963,25.5137,25.4702,25.505,69228.0
2019-01-18 15:25:00,29.36,29.38,29.33,29.36,48493.0,25.505,25.5224,25.4789,25.505,48493.0
2019-01-18 15:30:00,29.36,29.38,29.33,29.35,76729.0,25.505,25.5224,25.4789,25.4963,76729.0
2019-01-18 15:35:00,29.35,29.4,29.35,29.4,60870.0,25.4963,25.5397,25.4963,25.5397,60870.0
2019-01-18 15:40:00,29.4,29.43,29.39,29.41,83270.0,25.5397,25.5658,25.531,25.5484,83270.0
2019-01-18 15:45:00,29.41,29.44,29.39,29.41,125509.0,25.5484,25.5745,25.531,25.5484,125509.0
2019-01-18 15:50:00,29.4,29.41,29.4,29.4,164341.0,25.5397,25.5484,25.5397,25.5397,164341.0
2019-01-18 15:55:00,29.41,29.45,29.4,29.44,349300.0,25.5484,25.5832,25.5397,25.5745,349300.0
2019-01-22 09:30:00,29.41,29.55,29.36,29.53,95449.0,25.5484,25.67,25.505,25.6527,95449.0
2019-01-22 09:35:00,29.53,29.54,29.47,29.47,18069.0,25.6527,25.6613,25.6005,25.6005,18069.0
2019-01-22 09:40:00,29.47,29.51,29.45,29.5,20812.0,25.6005,25.6353,25.5832,25.6266,20812.0
2019-01-22 09:45:00,29.51,29.52,29.45,29.45,27994.0,25.6353,25.644,25.5832,25.5832,27994.0
2019-01-22 09:50:00,29.45,29.48,29.42,29.44,40928.0,25.5832,25.6092,25.5571,25.5745,40928.0
2019-01-22 09:55:00,29.46,29.48,29.44,29.45,21857.0,25.5918,25.6092,25.5745,25.5832,21857.0
2019-01-22 10:00:00,29.44,29.48,29.4,29.48,30382.0,25.5745,25.6092,25.5397,25.6092,30382.0
2019-01-22 10:05:00,29.47,29.49,29.42,29.48,32162.0,25.6005,25.6179,25.5571,25.6092,32162.0
2019-01-22 10:10:00,29.48,29.49,29.41,29.41,27928.0,25.6092,25.6179,25.5484,25.5484,27928.0
2019-01-22 10:15:00,29.42,29.46,29.42,29.45,26628.0,25.5571,25.5918,25.5571,25.5832,26628.0
2019-01-22 10:20:00,29.44,29.49,29.41,29.42,19276.0,25.5745,25.6179,25.5484,25.5571,19276.0
2019-01-22 10:25:00,29.42,29.46,29.42,29.42,32331.0,25.5571,25.5918,25.5571,25.5571,32331.0
2019-01-22 10:30:00,29.42,29.43,29.38,29.42,23400.0,25.5571,25.5658,25.5224,25.5571,23400.0
2019-01-22 10:35:00,29.42,29.42,29.36,29.36,26994.0,25.5571,25.5571,25.505,25.505,26994.0
2019-01-22 10:40:00,29.36,29.39,29.34,29.37,38783.0,25.505,25.531,25.4876,25.5137,38783.0
2019-01-22 10:45:00,29.37,29.43,29.36,29.43,26751.0,25.5137,25.5658,25.505,25.5658,26751.0
2019-01-22 10:50:00,29.44,29.47,29.43,29.46,24965.0,25.5745,25.6005,25.5658,25.5918,24965.0
2019-01-22 10:55:00,29.46,29.5,29.46,29.48,20018.0,25.5918,25.6266,25.5918,25.6092,20018.0
2019-01-22 11:00:00,29.48,29.48,29.44,29.47,30384.0,25.6092,25.6092,25.5745,25.6005,30384.0
2019-01-22 11:05:00,29.47,29.48,29.45,29.47,29269.0,25.6005,25.6092,25.5832,25.6005,29269.0
2019-01-22 11:10:00,29.47,29.54,29.45,29.53,30532.0,25.6005,25.6613,25.5832,25.6527,30532.0
2019-01-22 11:15:00,29.53,29.54,29.46,29.48,27660.0,25.6527,25.6613,25.5918,25.6092,27660.0
2019-01-22 11:20:00,29.49,29.5,29.45,29.45,25467.0,25.6179,25.6266,25.5832,25.5832,25467.0
2019-01-22 11:25:00,29.45,29.49,29.42,29.49,34005.0,25.5832,25.6179,25.5571,25.6179,34005.0
2019-01-22 11:30:00,29.49,29.52,29.47,29.51,18946.0,25.6179,25.644,25.6005,25.6353,18946.0
2019-01-22 11:35:00,29.51,29.53,29.49,29.49,17716.0,25.6353,25.6527,25.6179,25.6179,17716.0
2019-01-22 11:40:00,29.48,29.5,29.44,29.5,17815.0,25.6092,25.6266,25.5745,25.6266,17815.0
2019-01-22 11:45:00,29.5,29.52,29.49,29.49,15678.0,25.6266,25.644,25.6179,25.6179,15678.0
2019-01-22 11:50:00,29.48,29.5,29.46,29.5,17613.0,25.6092,25.6266,25.5918,25.6266,17613.0
2019-01-22 11:55:00,29.5,29.52,29.49,29.5,38263.0,25.6266,25.644,25.6179,25.6266,38263.0
2019-01-22 12:00:00,29.5,29.53,29.49,29.51,73152.0,25.6266,25.6527,25.6179,25.6353,73152.0
2019-01-22 12:05:00,29.5,29.55,29.49,29.5,40092.0,25.6266,25.67,25.6179,25.6266,40092.0
2019-01-22 12:10:00,29.5,29.51,29.43,29.43,28773.0,25.6266,25.6353,25.5658,25.5658,28773.0
2019-01-22 12:15:00,29.43,29.44,29.39,29.41,29274.0,25.5658,25.5745,25.531,25.5484,29274.0
2019-01-22 12:20:00,29.42,29.43,29.36,29.37,22133.0,25.5571,25.5658,25.505,25.5137,22133.0
2019-01-22 12:25:00,29.37,29.38,29.32,29.33,44140.0,25.5137,25.5224,25.4702,25.4789,44140.0
2019-01-22 12:30:00,29.33,29.35,29.3,29.3,22045.0,25.4789,25.4963,25.4529,25.4529,22045.0
2019-01-22 12:35:00,29.3,29.38,29.3,29.38,47839.0,25.4529,25.5224,25.4529,25.5224,47839.0
2019-01-22 12:40:00,29.38,29.42,29.37,29.39,16400.0,25.5224,25.5571,25.5137,25.531,16400.0
2019-01-22 12:45:00,29.4,29.42,29.38,29.41,20985.0,25.5397,25.5571,25.5224,25.5484,20985.0
2019-01-22 12:50:00,29.41,29.46,29.41,29.43,25048.0,25.5484,25.5918,25.5484,25.5658,25048.0
2019-01-22 12:55:00,29.43,29.43,29.37,29.38,32068.0,25.5658,25.5658,25.5137,25.5224,32068.0
2019-01-22 13:00:00,29.37,29.37,29.31,29.31,33949.0,25.5137,25.5137,25.4615,25.4615,33949.0
2019-01-22 13:05:00,29.31,29.32,29.3,29.3,26001.0,25.4615,25.4702,25.4529,25.4529,26001.0
2019-01-22 13:10:00,29.3,29.32,29.26,29.29,47835.0,25.4529,25.4702,25.4181,25.4442,47835.0
2019-01-22 13:15:00,29.29,29.32,29.28,29.3,53453.0,25.4442,25.4702,25.4355,25.4529,53453.0
2019-01-22 13:20:00,29.29,29.34,29.28,29.3,50420.0,25.4442,25.4876,25.4355,25.4529,50420.0
2019-01-22 13:25:00,29.31,29.33,29.27,29.28,19157.0,25.4615,25.4789,25.4268,25.4355,19157.0
2019-01-22 13:30:00,29.27,29.29,29.23,29.29,38794.0,25.4268,25.4442,25.392,25.4442,38794.0
2019-01-22 13:35:00,29.29,29.36,29.27,29.33,38688.0,25.4442,25.505,25.4268,25.4789,38688.0
2019-01-22 13:40:00,29.33,29.34,29.3,29.32,20993.0,25.4789,25.4876,25.4529,25.4702,20993.0
2019-01-22 13:45:00,29.31,29.36,29.31,29.35,16383.0,25.4615,25.505,25.4615,25.4963,16383.0
2019-01-22 13:50:00,29.35,29.37,29.34,29.36,52451.0,25.4963,25.5137,25.4876,25.505,52451.0
2019-01-22 13:55:00,29.37,29.38,29.35,29.35,24422.0,25.5137,25.5224,25.4963,25.4963,24422.0
2019-01-22 14:00:00,29.35,29.35,29.31,29.32,27969.0,25.4963,25.4963,25.4615,25.4702,27969.0
2019-01-22 14:05:00,29.33,29.35,29.29,29.29,25386.0,25.4789,25.4963,25.4442,25.4442,25386.0
2019-01-22 14:10:00,29.29,29.3,29.27,29.27,30495.0,25.4442,25.4529,25.4268,25.4268,30495.0
2019-01-22 14:15:00,29.28,29.32,29.27,29.31,30727.0,25.4355,25.4702,25.4268,25.4615,30727.0
2019-01-22 14:20:00,29.31,29.32,29.25,29.26,26472.0,25.4615,25.4702,25.4094,25.4181,26472.0
2019-01-22 14:25:00,29.27,29.3,29.25,29.28,21813.0,25.4268,25.4529,25.4094,25.4355,21813.0
2019-01-22 14:30:00,29.28,29.29,29.26,29.27,26255.0,25.4355,25.4442,25.4181,25.4268,26255.0
2019-01-22 14:35:00,29.28,29.29,29.24,29.25,31558.0,25.4355,25.4442,25.4007,25.4094,31558.0
2019-01-22 14:40:00,29.26,29.29,29.23,29.23,36561.0,25.4181,25.4442,25.392,25.392,36561.0
2019-01-22 14:45:00,29.23,29.25,29.23,29.23,14407.0,25.392,25.4094,25.392,25.392,14407.0
2019-01-22 14:50:00,29.24,29.27,29.22,29.24,37610.0,25.4007,25.4268,25.3834,25.4007,37610.0
2019-01-22 14:55:00,29.24,29.27,29.24,29.25,32560.0,25.4007,25.4268,25.4007,25.4094,32560.0
2019-01-22 15:00:00,29.25,29.27,29.21,29.21,40395.0,25.4094,25.4268,25.3747,25.3747,40395.0
2019-01-22 15:05:00,29.21,29.23,29.19,29.19,30637.0,25.3747,25.392,25.3573,25.3573,30637.0
2019-01-22 15:10:00,29.19,29.24,29.17,29.22,34831.0,25.3573,25.4007,25.3399,25.3834,34831.0
2019-01-22 15:15:00,29.22,29.27,29.21,29.25,26443.0,25.3834,25.4268,25.3747,25.4094,26443.0
2019-01-22 15:20:00,29.25,29.3,29.25,29.28,34305.0,25.4094,25.4529,25.4094,25.4355,34305.0
2019-01-22 15:25:00,29.27,29.32,29.26,29.3,46191.0,25.4268,25.4702,25.4181,25.4529,46191.0
2019-01-22 15:30:00,29.29,29.3,29.22,29.23,63429.0,25.4442,25.4529,25.3834,25.392,63429.0
2019-01-22 15:35:00,29.23,29.32,29.19,29.32,52970.0,25.392,25.4702,25.3573,25.4702,52970.0
2019-01-22 15:40:00,29.32,29.33,29.23,29.24,93752.0,25.4702,25.4789,25.392,25.4007,93752.0
2019-01-22 15:45:00,29.24,29.25,29.19,29.21,74488.0,25.4007,25.4094,25.3573,25.3747,74488.0
2019-01-22 15:50:00,29.21,29.24,29.2,29.21,78365.0,25.3747,25.4007,25.366,25.3747,78365.0
2019-01-22 15:55:00,29.22,29.33,29.2,29.33,326803.0,25.3834,25.4789,25.366,25.4789,326803.0
2019-01-23 09:30:00,29.39,29.61,29.21,29.37,201545.0,25.531,25.7222,25.3747,25.5137,201545.0
2019-01-23 09:35:00,29.38,29.55,29.35,29.46,134044.0,25.5224,25.67,25.4963,25.5918,134044.0
2019-01-23 09:40:00,29.45,29.52,29.44,29.48,79566.0,25.5832,25.644,25.5745,25.6092,79566.0
2019-01-23 09:45:00,29.49,29.52,29.45,29.49,43709.0,25.6179,25.644,25.5832,25.6179,43709.0
2019-01-23 09:50:00,29.5,29.57,29.47,29.52,42630.0,25.6266,25.6874,25.6005,25.644,42630.0
2019-01-23 09:55:00,29.52,29.52,29.4,29.41,55016.0,25.644,25.644,25.5397,25.5484,55016.0
2019-01-23 10:00:00,29.41,29.43,29.37,29.41,52244.0,25.5484,25.5658,25.5137,25.5484,52244.0
2019-01-23 10:05:00,29.4,29.47,29.35,29.43,84298.0,25.5397,25.6005,25.4963,25.5658,84298.0
2019-01-23 10:10:00,29.43,29.46,29.38,29.38,45624.0,25.5658,25.5918,25.5224,25.5224,45624.0
2019-01-23 10:15:00,29.38,29.43,29.37,29.38,48853.0,25.5224,25.5658,25.5137,25.5224,48853.0
2019-01-23 10:20:00,29.38,29.42,29.38,29.4,37987.0,25.5224,25.5571,25.5224,25.5397,37987.0
2019-01-23 10:25:00,29.4,29.41,29.36,29.37,49067.0,25.5397,25.5484,25.505,25.5137,49067.0
2019-01-23 10:30:00,29.37,29.42,29.35,29.42,45732.0,25.5137,25.5571,25.4963,25.5571,45732.0
2019-01-23 10:35:00,29.41,29.42,29.33,29.35,37736.0,25.5484,25.5571,25.4789,25.4963,37736.0
2019-01-23 10:40:00,29.35,29.38,29.33,29.36,30248.0,25.4963,25.5224,25.4789,25.505,30248.0
2019-01-23 10:45:00,29.36,29.41,29.36,29.4,29705.0,25.505,25.5484,25.505,25.5397,29705.0
2019-01-23 10:50:00,29.4,29.41,29.38,29.39,43515.0,25.5397,25.5484,25.5224,25.531,43515.0
2019-01-23 10:55:00,29.39,29.42,29.37,29.42,57305.0,25.531,25.5571,25.5137,25.5571,57305.0
2019-01-23 11:00:00,29.42,29.44,29.4,29.44,28320.0,25.5571,25.5745,25.5397,25.5745,28320.0
2019-01-23 11:05:00,29.44,29.48,29.43,29.47,29554.0,25.5745,25.6092,25.5658,25.6005,29554.0
2019-01-23 11:10:00,29.46,29.54,29.46,29.53,35290.0,25.5918,25.6613,25.5918,25.6527,35290.0
2019-01-23 11:15:00,29.54,29.55,29.47,29.49,45141.0,25.6613,25.67,25.6005,25.6179,45141.0
2019-01-23 11:20:00,29.49,29.5,29.38,29.39,44249.0,25.6179,25.6266,25.5224,25.531,44249.0
2019-01-23 11:25:00,29.39,29.39,29.32,29.36,58985.0,25.531,25.531,25.4702,25.505,58985.0
2019-01-23 11:30:00,29.36,29.41,29.3,29.39,78796.0,25.505,25.5484,25.4529,25.531,78796.0
2019-01-23 11:35:00,29.39,29.39,29.33,29.33,23890.0,25.531,25.531,25.4789,25.4789,23890.0
2019-01-23 11:40:00,29.33,29.36,29.32,29.32,25135.0,25.4789,25.505,25.4702,25.4702,25135.0
2019-01-23 11:45:00,29.32,29.34,29.27,29.27,18941.0,25.4702,25.4876,25.4268,25.4268,18941.0
2019-01-23 11:50:00,29.28,29.28,29.14,29.15,84854.0,25.4355,25.4355,25.3139,25.3226,84854.0
2019-01-23 11:55:00,29.16,29.17,29.1,29.13,64417.0,25.3312,25.3399,25.2791,25.3052,64417.0
2019-01-23 12:00:00,29.13,29.16,29.12,29.15,46453.0,25.3052,25.3312,25.2965,25.3226,46453.0
2019-01-23 12:05:00,29.15,29.16,29.03,29.04,88836.0,25.3226,25.3312,25.2183,25.227,88836.0
2019-01-23 12:10:00,29.05,29.08,29.03,29.03,43190.0,25.2357,25.2617,25.2183,25.2183,43190.0
2019-01-23 12:15:00,29.04,29.04,28.97,29.03,102871.0,25.227,25.227,25.1662,25.2183,102871.0
2019-01-23 12:20:00,29.03,29.12,29.02,29.12,37017.0,25.2183,25.2965,25.2096,25.2965,37017.0
2019-01-23 12:25:00,29.12,29.14,29.09,29.09,45045.0,25.2965,25.3139,25.2704,25.2704,45045.0
2019-01-23 12:30:00,29.09,29.15,29.09,29.11,43275.0,25.2704,25.3226,25.2704,25.2878,43275.0
2019-01-23 12:35:00,29.1,29.13,29.09,29.13,22892.0,25.2791,25.3052,25.2704,25.3052,22892.0
2019-01-23 12:40:00,29.12,29.16,29.09,29.15,32061.0,25.2965,25.3312,25.2704,25.3226,32061.0
2019-01-23 12:45:00,29.16,29.18,29.13,29.14,12882.0,25.3312,25.3486,25.3052,25.3139,12882.0
2019-01-23 12:50:00,29.14,29.15,29.11,29.12,25320.0,25.3139,25.3226,25.2878,25.2965,25320.0
2019-01-23 12:55:00,29.11,29.2,29.1,29.18,86777.0,25.2878,25.366,25.2791,25.3486,86777.0
2019-01-23 13:00:00,29.17,29.23,29.16,29.19,59736.0,25.3399,25.392,25.3312,25.3573,59736.0
2019-01-23 13:05:00,29.19,29.22,29.14,29.21,20771.0,25.3573,25.3834,25.3139,25.3747,20771.0
2019-01-23 13:10:00,29.21,29.22,29.18,29.18,21776.0,25.3747,25.3834,25.3486,25.3486,21776.0
2019-01-23 13:15:00,29.18,29.23,29.16,29.18,51512.0,25.3486,25.392,25.3312,25.3486,51512.0
2019-01-23 13:20:00,29.18,29.2,29.14,29.19,53943.0,25.3486,25.366,25.3139,25.3573,53943.0
2019-01-23 13:25:00,29.2,29.21,29.12,29.13,57754.0,25.366,25.3747,25.2965,25.3052,57754.0
2019-01-23 13:30:00,29.13,29.17,29.12,29.16,33980.0,25.3052,25.3399,25.2965,25.3312,33980.0
2019-01-23 13:35:00,29.16,29.22,29.16,29.2,29312.0,25.3312,25.3834,25.3312,25.366,29312.0
2019-01-23 13:40:00,29.21,29.24,29.18,29.24,27642.0,25.3747,25.4007,25.3486,25.4007,27642.0
2019-01-23 13:45:00,29.24,29.25,29.21,29.23,29015.0,25.4007,25.4094,25.3747,25.392,29015.0
2019-01-23 13:50:00,29.23,29.25,29.21,29.23,22084.0,25.392,25.4094,25.3747,25.392,22084.0
2019-01-23 13:55:00,29.22,29.25,29.19,29.21,29271.0,25.3834,25.4094,25.3573,25.3747,29271.0
2019-01-23 14:00:00,29.21,29.28,29.2,29.25,36835.0,25.3747,25.4355,25.366,25.4094,36835.0
2019-01-23 14:05:00,29.26,29.27,29.23,29.23,45546.0,25.4181,25.4268,25.392,25.392,45546.0
2019-01-23 14:10:00,29.24,29.25,29.21,29.22,45902.0,25.4007,25.4094,25.3747,25.3834,45902.0
2019-01-23 14:15:00,29.22,29.22,29.16,29.19,34901.0,25.3834,25.3834,25.3312,25.3573,34901.0
2019-01-23 14:20:00,29.19,29.23,29.18,29.22,38823.0,25.3573,25.392,25.3486,25.3834,38823.0
2019-01-23 14:25:00,29.22,29.23,29.19,29.2,31630.0,25.3834,25.392,25.3573,25.366,31630.0
2019-01-23 14:30:00,29.21,29.22,29.16,29.18,54324.0,25.3747,25.3834,25.3312,25.3486,54324.0
2019-01-23 14:35:00,29.19,29.21,29.16,29.18,40802.0,25.3573,25.3747,25.3312,25.3486,40802.0
2019-01-23 14:40:00,29.17,29.22,29.16,29.19,57912.0,25.3399,25.3834,25.3312,25.3573,57912.0
2019-01-23 14:45:00,29.19,29.22,29.17,29.21,28633.0,25.3573,25.3834,25.3399,25.3747,28633.0
2019-01-23 14:50:00,29.21,29.24,29.2,29.23,38270.0,25.3747,25.4007,25.366,25.392,38270.0
2019-01-23 14:55:00,29.23,29.24,29.22,29.23,19572.0,25.392,25.4007,25.3834,25.392,19572.0
2019-01-23 15:00:00,29.23,29.23,29.2,29.21,69028.0,25.392,25.392,25.366,25.3747,69028.0
2019-01-23 15:05:00,29.21,29.23,29.17,29.18,68617.0,25.3747,25.392,25.3399,25.3486,68617.0
2019-01-23 15:10:00,29.18,29.21,29.17,29.2,44620.0,25.3486,25.3747,25.3399,25.366,44620.0
2019-01-23 15:15:00,29.2,29.27,29.19,29.26,44536.0,25.366,25.4268,25.3573,25.4181,44536.0
2019-01-23 15:20:00,29.26,29.29,29.25,29.28,43707.0,25.4181,25.4442,25.4094,25.4355,43707.0
2019-01-23 15:25:00,29.27,29.28,29.25,29.28,35790.0,25.4268,25.4355,25.4094,25.4355,35790.0
2019-01-23 15:30:00,29.28,29.28,29.21,29.22,74907.0,25.4355,25.4355,25.3747,25.3834,74907.0
2019-01-23 15:35:00,29.21,29.23,29.2,29.21,77689.0,25.3747,25.392,25.366,25.3747,77689.0
2019-01-23 15:40:00,29.21,29.25,29.21,29.24,53587.0,25.3747,25.4094,25.3747,25.4007,53587.0
2019-01-23 15:45:00,29.23,29.26,29.22,29.24,157836.0,25.392,25.4181,25.3834,25.4007,157836.0
2019-01-23 15:50:00,29.24,29.24,29.2,29.21,181236.0,25.4007,25.4007,25.366,25.3747,181236.0
2019-01-23 15:55:00,29.21,29.25,29.2,29.24,312219.0,25.3747,25.4094,25.366,25.4007,312219.0
2019-01-24 09:30:00,29.14,29.45,29.14,29.32,197849.0,25.3139,25.5832,25.3139,25.4702,197849.0
2019-01-24 09:35:00,29.31,29.32,29.13,29.25,115851.0,25.4615,25.4702,25.3052,25.4094,115851.0
2019-01-24 09:40:00,29.24,29.34,29.21,29.34,82106.0,25.4007,25.4876,25.3747,25.4876,82106.0
2019-01-24 09:45:00,29.34,29.42,29.27,29.27,80276.0,25.4876,25.5571,25.4268,25.4268,80276.0
2019-01-24 09:50:00,29.26,29.3,29.19,29.23,53381.0,25.4181,25.4529,25.3573,25.392,53381.0
2019-01-24 09:55:00,29.23,29.26,29.19,29.19,80480.0,25.392,25.4181,25.3573,25.3573,80480.0
2019-01-24 10:00:00,29.19,29.27,29.16,29.24,77437.0,25.3573,25.4268,25.3312,25.4007,77437.0
2019-01-24 10:05:00,29.24,29.25,29.15,29.16,122743.0,25.4007,25.4094,25.3226,25.3312,122743.0
2019-01-24 10:10:00,29.16,29.16,29.07,29.09,120658.0,25.3312,25.3312,25.2531,25.2704,120658.0
2019-01-24 10:15:00,29.09,29.12,29.05,29.09,114604.0,25.2704,25.2965,25.2357,25.2704,114604.0
2019-01-24 10:20:00,29.08,29.08,29.02,29.02,47820.0,25.2617,25.2617,25.2096,25.2096,47820.0
2019-01-24 10:25:00,29.03,29.03,28.99,29.03,78744.0,25.2183,25.2183,25.1836,25.2183,78744.0
2019-01-24 10:30:00,29.03,29.07,28.74,28.77,405763.0,25.2183,25.2531,24.9664,24.9924,405763.0
2019-01-24 10:35:00,28.77,28.86,28.76,28.86,141129.0,24.9924,25.0706,24.9838,25.0706,141129.0
2019-01-24 10:40:00,28.86,28.88,28.81,28.83,54331.0,25.0706,25.088,25.0272,25.0446,54331.0
2019-01-24 10:45:00,28.82,28.85,28.7,28.73,194649.0,25.0359,25.0619,24.9316,24.9577,194649.0
2019-01-24 10:50:00,28.74,28.75,28.66,28.74,106619.0,24.9664,24.9751,24.8969,24.9664,106619.0
2019-01-24 10:55:00,28.74,28.76,28.7,28.76,59627.0,24.9664,24.9838,24.9316,24.9838,59627.0
2019-01-24 11:00:00,28.75,28.83,28.73,28.81,67168.0,24.9751,25.0446,24.9577,25.0272,67168.0
2019-01-24 11:05:00,28.82,28.82,28.77,28.81,82764.0,25.0359,25.0359,24.9924,25.0272,82764.0
2019-01-24 11:10:00,28.81,28.82,28.72,28.72,39911.0,25.0272,25.0359,24.949,24.949,39911.0
2019-01-24 11:15:00,28.73,28.73,28.67,28.7,87098.0,24.9577,24.9577,24.9056,24.9316,87098.0
2019-01-24 11:20:00,28.69,28.71,28.61,28.66,82588.0,24.923,24.9403,24.8535,24.8969,82588.0
2019-01-24 11:25:00,28.66,28.66,28.64,28.65,34711.0,24.8969,24.8969,24.8795,24.8882,34711.0
2019-01-24 11:30:00,28.65,28.65,28.53,28.59,83688.0,24.8882,24.8882,24.784,24.8361,83688.0
2019-01-24 11:35:00,28.58,28.58,28.53,28.55,102553.0,24.8274,24.8274,24.784,24.8013,102553.0
2019-01-24 11:40:00,28.55,28.62,28.54,28.59,53157.0,24.8013,24.8621,24.7926,24.8361,53157.0
2019-01-24 11:45:00,28.6,28.65,28.58,28.62,46163.0,24.8448,24.8882,24.8274,24.8621,46163.0
2019-01-24 11:50:00,28.61,28.7,28.6,28.7,63071.0,24.8535,24.9316,24.8448,24.9316,63071.0
2019-01-24 11:55:00,28.7,28.72,28.69,28.7,37883.0,24.9316,24.949,24.923,24.9316,37883.0
2019-01-24 12:00:00,28.7,28.7,28.65,28.67,50942.0,24.9316,24.9316,24.8882,24.9056,50942.0
2019-01-24 12:05:00,28.67,28.69,28.62,28.67,49451.0,24.9056,24.923,24.8621,24.9056,49451.0
2019-01-24 12:10:00,28.68,28.7,28.66,28.7,36521.0,24.9143,24.9316,24.8969,24.9316,36521.0
2019-01-24 12:15:00,28.7,28.7,28.65,28.67,44326.0,24.9316,24.9316,24.8882,24.9056,44326.0
2019-01-24 12:20:00,28.66,28.7,28.66,28.7,18867.0,24.8969,24.9316,24.8969,24.9316,18867.0
2019-01-24 12:25:00,28.7,28.72,28.69,28.71,71089.0,24.9316,24.949,24.923,24.9403,71089.0
2019-01-24 12:30:00,28.7,28.7,28.67,28.67,36841.0,24.9316,24.9316,24.9056,24.9056,36841.0
2019-01-24 12:35:00,28.67,28.67,28.62,28.65,107613.0,24.9056,24.9056,24.8621,24.8882,107613.0
2019-01-24 12:40:00,28.65,28.7,28.65,28.7,79844.0,24.8882,24.9316,24.8882,24.9316,79844.0
2019-01-24 12:45:00,28.7,28.72,28.65,28.69,242100.0,24.9316,24.949,24.8882,24.923,242100.0
2019-01-24 12:50:00,28.69,28.7,28.67,28.69,53733.0,24.923,24.9316,24.9056,24.923,53733.0
2019-01-24 12:55:00,28.69,28.7,28.68,28.69,24750.0,24.923,24.9316,24.9143,24.923,24750.0
2019-01-24 13:00:00,28.69,28.7,28.67,28.69,46990.0,24.923,24.9316,24.9056,24.923,46990.0
2019-01-24 13:05:00,28.69,28.71,28.68,28.69,26214.0,24.923,24.9403,24.9143,24.923,26214.0
2019-01-24 13:10:00,28.68,28.69,28.63,28.65,61974.0,24.9143,24.923,24.8708,24.8882,61974.0
2019-01-24 13:15:00,28.65,28.65,28.6,28.63,32368.0,24.8882,24.8882,24.8448,24.8708,32368.0
2019-01-24 13:20:00,28.63,28.67,28.63,28.66,29534.0,24.8708,24.9056,24.8708,24.8969,29534.0
2019-01-24 13:25:00,28.65,28.66,28.63,28.66,65341.0,24.8882,24.8969,24.8708,24.8969,65341.0
2019-01-24 13:30:00,28.66,28.71,28.65,28.71,41190.0,24.8969,24.9403,24.8882,24.9403,41190.0
2019-01-24 13:35:00,28.71,28.71,28.66,28.69,35386.0,24.9403,24.9403,24.8969,24.923,35386.0
2019-01-24 13:40:00,28.69,28.7,28.65,28.66,45708.0,24.923,24.9316,24.8882,24.8969,45708.0
2019-01-24 13:45:00,28.66,28.7,28.65,28.69,34680.0,24.8969,24.9316,24.8882,24.923,34680.0
2019-01-24 13:50:00,28.69,28.7,28.68,28.68,29966.0,24.923,24.9316,24.9143,24.9143,29966.0
2019-01-24 13:55:00,28.69,28.71,28.67,28.69,50396.0,24.923,24.9403,24.9056,24.923,50396.0
2019-01-24 14:00:00,28.69,28.7,28.67,28.69,24952.0,24.923,24.9316,24.9056,24.923,24952.0
2019-01-24 14:05:00,28.69,28.71,28.69,28.7,36568.0,24.923,24.9403,24.923,24.9316,36568.0
2019-01-24 14:10:00,28.7,28.71,28.68,28.7,30837.0,24.9316,24.9403,24.9143,24.9316,30837.0
2019-01-24 14:15:00,28.7,28.72,28.68,28.7,111789.0,24.9316,24.949,24.9143,24.9316,111789.0
2019-01-24 14:20:00,28.7,28.72,28.65,28.65,55157.0,24.9316,24.949,24.8882,24.8882,55157.0
2019-01-24 14:25:00,28.66,28.69,28.65,28.68,77877.0,24.8969,24.923,24.8882,24.9143,77877.0
2019-01-24 14:30:00,28.68,28.68,28.66,28.68,96431.0,24.9143,24.9143,24.8969,24.9143,96431.0
2019-01-24 14:35:00,28.67,28.69,28.67,28.69,35662.0,24.9056,24.923,24.9056,24.923,35662.0
2019-01-24 14:40:00,28.69,28.69,28.64,28.66,49335.0,24.923,24.923,24.8795,24.8969,49335.0
2019-01-24 14:45:00,28.66,28.69,28.65,28.69,39487.0,24.8969,24.923,24.8882,24.923,39487.0
2019-01-24 14:50:00,28.69,28.76,28.68,28.76,82486.0,24.923,24.9838,24.9143,24.9838,82486.0
2019-01-24 14:55:00,28.76,28.76,28.73,28.74,37429.0,24.9838,24.9838,24.9577,24.9664,37429.0
2019-01-24 15:00:00,28.74,28.78,28.71,28.72,112388.0,24.9664,25.0011,24.9403,24.949,112388.0
2019-01-24 15:05:00,28.72,28.75,28.72,28.72,59775.0,24.949,24.9751,24.949,24.949,59775.0
2019-01-24 15:10:00,28.73,28.73,28.71,28.73,76328.0,24.9577,24.9577,24.9403,24.9577,76328.0
2019-01-24 15:15:00,28.73,28.76,28.72,28.73,66070.0,24.9577,24.9838,24.949,24.9577,66070.0
2019-01-24 15:20:00,28.73,28.79,28.72,28.77,417724.0,24.9577,25.0098,24.949,24.9924,417724.0
2019-01-24 15:25:00,28.76,28.79,28.73,28.79,67014.0,24.9838,25.0098,24.9577,25.0098,67014.0
2019-01-24 15:30:00,28.78,28.79,28.74,28.76,118562.0,25.0011,25.0098,24.9664,24.9838,118562.0
2019-01-24 15:35:00,28.76,28.8,28.74,28.76,211801.0,24.9838,25.0185,24.9664,24.9838,211801.0
2019-01-24 15:40:00,28.77,28.77,28.73,28.75,149646.0,24.9924,24.9924,24.9577,24.9751,149646.0
2019-01-24 15:45:00,28.76,28.77,28.72,28.74,223151.0,24.9838,24.9924,24.949,24.9664,223151.0
2019-01-24 15:50:00,28.74,28.75,28.71,28.71,254556.0,24.9664,24.9751,24.9403,24.9403,254556.0
2019-01-24 15:55:00,28.72,28.74,28.71,28.71,513886.0,24.949,24.9664,24.9403,24.9403,513886.0
2019-01-25 09:30:00,28.84,28.9,28.6,28.65,157460.0,25.0533,25.1054,24.8448,24.8882,157460.0
2019-01-25 09:35:00,28.65,28.67,28.58,28.6,85225.0,24.8882,24.9056,24.8274,24.8448,85225.0
2019-01-25 09:40:00,28.6,28.65,28.57,28.62,33182.0,24.8448,24.8882,24.8187,24.8621,33182.0
2019-01-25 09:45:00,28.62,28.63,28.53,28.57,40148.0,24.8621,24.8708,24.784,24.8187,40148.0
2019-01-25 09:50:00,28.58,28.63,28.53,28.56,63779.0,24.8274,24.8708,24.784,24.81,63779.0
2019-01-25 09:55:00,28.57,28.58,28.45,28.46,61970.0,24.8187,24.8274,24.7145,24.7231,61970.0
2019-01-25 10:00:00,28.46,28.47,28.43,28.46,48702.0,24.7231,24.7318,24.6971,24.7231,48702.0
2019-01-25 10:05:00,28.46,28.47,28.35,28.38,71799.0,24.7231,24.7318,24.6276,24.6537,71799.0
2019-01-25 10:10:00,28.38,28.4,28.36,28.37,55420.0,24.6537,24.671,24.6363,24.645,55420.0
2019-01-25 10:15:00,28.37,28.4,28.34,28.4,113774.0,24.645,24.671,24.6189,24.671,113774.0
2019-01-25 10:20:00,28.4,28.46,28.37,28.45,92399.0,24.671,24.7231,24.645,24.7145,92399.0
2019-01-25 10:25:00,28.46,28.49,28.44,28.49,42334.0,24.7231,24.7492,24.7058,24.7492,42334.0
2019-01-25 10:30:00,28.48,28.5,28.45,28.48,27162.0,24.7405,24.7579,24.7145,24.7405,27162.0
2019-01-25 10:35:00,28.48,28.54,28.47,28.53,55730.0,24.7405,24.7926,24.7318,24.784,55730.0
2019-01-25 10:40:00,28.53,28.55,28.52,28.53,36983.0,24.784,24.8013,24.7753,24.784,36983.0
2019-01-25 10:45:00,28.54,28.54,28.44,28.44,58379.0,24.7926,24.7926,24.7058,24.7058,58379.0
2019-01-25 10:50:00,28.44,28.45,28.36,28.38,57198.0,24.7058,24.7145,24.6363,24.6537,57198.0
2019-01-25 10:55:00,28.37,28.45,28.36,28.36,142898.0,24.645,24.7145,24.6363,24.6363,142898.0
2019-01-25 11:00:00,28.36,28.37,28.29,28.35,71931.0,24.6363,24.645,24.5755,24.6276,71931.0
2019-01-25 11:05:00,28.35,28.37,28.32,28.35,59420.0,24.6276,24.645,24.6015,24.6276,59420.0
2019-01-25 11:10:00,28.35,28.35,28.23,28.23,67311.0,24.6276,24.6276,24.5233,24.5233,67311.0
2019-01-25 11:15:00,28.23,28.25,28.21,28.22,73351.0,24.5233,24.5407,24.506,24.5147,73351.0
2019-01-25 11:20:00,28.21,28.21,28.17,28.21,49986.0,24.506,24.506,24.4712,24.506,49986.0
2019-01-25 11:25:00,28.21,28.24,28.21,28.22,35034.0,24.506,24.532,24.506,24.5147,35034.0
2019-01-25 11:30:00,28.23,28.26,28.22,28.23,62284.0,24.5233,24.5494,24.5147,24.5233,62284.0
2019-01-25 11:35:00,28.22,28.28,28.22,28.28,85274.0,24.5147,24.5668,24.5147,24.5668,85274.0
2019-01-25 11:40:00,28.28,28.28,28.25,28.27,63499.0,24.5668,24.5668,24.5407,24.5581,63499.0
2019-01-25 11:45:00,28.27,28.29,28.25,28.25,70113.0,24.5581,24.5755,24.5407,24.5407,70113.0
2019-01-25 11:50:00,28.25,28.27,28.24,28.27,71249.0,24.5407,24.5581,24.532,24.5581,71249.0
2019-01-25 11:55:00,28.27,28.28,28.24,28.25,88520.0,24.5581,24.5668,24.532,24.5407,88520.0
2019-01-25 12:00:00,28.25,28.26,28.22,28.26,77826.0,24.5407,24.5494,24.5147,24.5494,77826.0
2019-01-25 12:05:00,28.25,28.27,28.23,28.24,84965.0,24.5407,24.5581,24.5233,24.532,84965.0
2019-01-25 12:10:00,28.24,28.28,28.23,28.24,111745.0,24.532,24.5668,24.5233,24.532,111745.0
2019-01-25 12:15:00,28.24,28.24,28.2,28.21,54441.0,24.532,24.532,24.4973,24.506,54441.0
2019-01-25 12:20:00,28.22,28.22,28.18,28.19,111445.0,24.5147,24.5147,24.4799,24.4886,111445.0
2019-01-25 12:25:00,28.2,28.22,28.19,28.22,72936.0,24.4973,24.5147,24.4886,24.5147,72936.0
2019-01-25 12:30:00,28.22,28.28,28.21,28.24,148388.0,24.5147,24.5668,24.506,24.532,148388.0
2019-01-25 12:35:00,28.24,28.26,28.24,28.26,61302.0,24.532,24.5494,24.532,24.5494,61302.0
2019-01-25 12:40:00,28.26,28.26,28.22,28.23,63824.0,24.5494,24.5494,24.5147,24.5233,63824.0
2019-01-25 12:45:00,28.23,28.24,28.19,28.2,91014.0,24.5233,24.532,24.4886,24.4973,91014.0
2019-01-25 12:50:00,28.2,28.21,28.18,28.19,66305.0,24.4973,24.506,24.4799,24.4886,66305.0
2019-01-25 12:55:00,28.19,28.19,28.18,28.19,31744.0,24.4886,24.4886,24.4799,24.4886,31744.0
2019-01-25 13:00:00,28.19,28.24,28.18,28.22,84627.0,24.4886,24.532,24.4799,24.5147,84627.0
2019-01-25 13:05:00,28.23,28.24,28.18,28.21,44060.0,24.5233,24.532,24.4799,24.506,44060.0
2019-01-25 13:10:00,28.2,28.21,28.15,28.17,46206.0,24.4973,24.506,24.4539,24.4712,46206.0
2019-01-25 13:15:00,28.17,28.22,28.15,28.21,72280.0,24.4712,24.5147,24.4539,24.506,72280.0
2019-01-25 13:20:00,28.21,28.23,28.19,28.23,64704.0,24.506,24.5233,24.4886,24.5233,64704.0
2019-01-25 13:25:00,28.24,28.24,28.21,28.23,53060.0,24.532,24.532,24.506,24.5233,53060.0
2019-01-25 13:30:00,28.22,28.25,28.2,28.25,77427.0,24.5147,24.5407,24.4973,24.5407,77427.0
2019-01-25 13:35:00,28.24,28.27,28.24,28.25,34938.0,24.532,24.5581,24.532,24.5407,34938.0
2019-01-25 13:40:00,28.25,28.27,28.25,28.27,33726.0,24.5407,24.5581,24.5407,24.5581,33726.0
2019-01-25 13:45:00,28.26,28.27,28.23,28.23,53770.0,24.5494,24.5581,24.5233,24.5233,53770.0
2019-01-25 13:50:00,28.24,28.25,28.23,28.25,18385.0,24.532,24.5407,24.5233,24.5407,18385.0
2019-01-25 13:55:00,28.25,28.29,28.24,28.27,51772.0,24.5407,24.5755,24.532,24.5581,51772.0
2019-01-25 14:00:00,28.27,28.29,28.26,28.27,37398.0,24.5581,24.5755,24.5494,24.5581,37398.0
2019-01-25 14:05:00,28.27,28.27,28.25,28.26,63814.0,24.5581,24.5581,24.5407,24.5494,63814.0
2019-01-25 14:10:00,28.25,28.25,28.22,28.24,32655.0,24.5407,24.5407,24.5147,24.532,32655.0
2019-01-25 14:15:00,28.24,28.26,28.21,28.21,87906.0,24.532,24.5494,24.506,24.506,87906.0
2019-01-25 14:20:00,28.21,28.21,28.17,28.18,55791.0,24.506,24.506,24.4712,24.4799,55791.0
2019-01-25 14:25:00,28.18,28.19,28.16,28.16,44778.0,24.4799,24.4886,24.4625,24.4625,44778.0
2019-01-25 14:30:00,28.16,28.19,28.15,28.19,95624.0,24.4625,24.4886,24.4539,24.4886,95624.0
2019-01-25 14:35:00,28.19,28.22,28.17,28.2,39425.0,24.4886,24.5147,24.4712,24.4973,39425.0
2019-01-25 14:40:00,28.21,28.22,28.19,28.21,38243.0,24.506,24.5147,24.4886,24.506,38243.0
2019-01-25 14:45:00,28.21,28.21,28.19,28.19,29225.0,24.506,24.506,24.4886,24.4886,29225.0
2019-01-25 14:50:00,28.2,28.24,28.18,28.21,78602.0,24.4973,24.532,24.4799,24.506,78602.0
2019-01-25 14:55:00,28.22,28.25,28.2,28.2,64762.0,24.5147,24.5407,24.4973,24.4973,64762.0
2019-01-25 15:00:00,28.21,28.23,28.2,28.21,59581.0,24.506,24.5233,24.4973,24.506,59581.0
2019-01-25 15:05:00,28.2,28.21,28.18,28.19,27767.0,24.4973,24.506,24.4799,24.4886,27767.0
2019-01-25 15:10:00,28.19,28.19,28.17,28.17,45712.0,24.4886,24.4886,24.4712,24.4712,45712.0
2019-01-25 15:15:00,28.18,28.18,28.15,28.15,60963.0,24.4799,24.4799,24.4539,24.4539,60963.0
2019-01-25 15:20:00,28.15,28.17,28.14,28.16,141287.0,24.4539,24.4712,24.4452,24.4625,141287.0
2019-01-25 15:25:00,28.16,28.16,28.12,28.13,57877.0,24.4625,24.4625,24.4278,24.4365,57877.0
2019-01-25 15:30:00,28.13,28.14,28.05,28.12,144472.0,24.4365,24.4452,24.367,24.4278,144472.0
2019-01-25 15:35:00,28.12,28.12,28.07,28.1,108202.0,24.4278,24.4278,24.3844,24.4104,108202.0
2019-01-25 15:40:00,28.1,28.16,28.09,28.16,119447.0,24.4104,24.4625,24.4017,24.4625,119447.0
2019-01-25 15:45:00,28.16,28.16,28.12,28.12,184397.0,24.4625,24.4625,24.4278,24.4278,184397.0
2019-01-25 15:50:00,28.12,28.13,28.09,28.11,181641.0,24.4278,24.4365,24.4017,24.4191,181641.0
2019-01-25 15:55:00,28.12,28.14,28.11,28.12,422743.0,24.4278,24.4452,24.4191,24.4278,422743.0
2019-01-28 09:30:00,28.0,28.0,27.73,27.98,162883.0,24.3235,24.3235,24.089,24.3062,162883.0
2019-01-28 09:35:00,27.98,28.07,27.98,28.01,87101.0,24.3062,24.3844,24.3062,24.3322,87101.0
2019-01-28 09:40:00,28.01,28.07,28.0,28.07,99948.0,24.3322,24.3844,24.3235,24.3844,99948.0
2019-01-28 09:45:00,28.07,28.12,28.06,28.08,45573.0,24.3844,24.4278,24.3757,24.393,45573.0
2019-01-28 09:50:00,28.08,28.11,28.0,28.01,51607.0,24.393,24.4191,24.3235,24.3322,51607.0
2019-01-28 09:55:00,28.01,28.04,27.99,28.01,46668.0,24.3322,24.3583,24.3149,24.3322,46668.0
2019-01-28 10:00:00,28.0,28.01,27.93,27.95,48463.0,24.3235,24.3322,24.2627,24.2801,48463.0
2019-01-28 10:05:00,27.95,27.99,27.93,27.96,27176.0,24.2801,24.3149,24.2627,24.2888,27176.0
2019-01-28 10:10:00,27.96,27.97,27.91,27.94,49391.0,24.2888,24.2975,24.2454,24.2714,49391.0
2019-01-28 10:15:00,27.94,28.02,27.93,27.97,27555.0,24.2714,24.3409,24.2627,24.2975,27555.0
2019-01-28 10:20:00,27.98,28.02,27.97,28.01,23840.0,24.3062,24.3409,24.2975,24.3322,23840.0
2019-01-28 10:25:00,28.02,28.04,28.01,28.03,17406.0,24.3409,24.3583,24.3322,24.3496,17406.0
2019-01-28 10:30:00,28.02,28.05,27.99,28.04,34269.0,24.3409,24.367,24.3149,24.3583,34269.0
2019-01-28 10:35:00,28.03,28.06,28.0,28.01,40980.0,24.3496,24.3757,24.3235,24.3322,40980.0
2019-01-28 10:40:00,28.01,28.11,28.0,28.09,37774.0,24.3322,24.4191,24.3235,24.4017,37774.0
2019-01-28 10:45:00,28.09,28.12,28.08,28.1,31488.0,24.4017,24.4278,24.393,24.4104,31488.0
2019-01-28 10:50:00,28.09,28.1,28.03,28.07,36159.0,24.4017,24.4104,24.3496,24.3844,36159.0
2019-01-28 10:55:00,28.06,28.1,28.03,28.08,32666.0,24.3757,24.4104,24.3496,24.393,32666.0
2019-01-28 11:00:00,28.08,28.13,28.06,28.09,32277.0,24.393,24.4365,24.3757,24.4017,32277.0
2019-01-28 11:05:00,28.09,28.14,28.05,28.14,44832.0,24.4017,24.4452,24.367,24.4452,44832.0
2019-01-28 11:10:00,28.13,28.15,28.09,28.11,60979.0,24.4365,24.4539,24.4017,24.4191,60979.0
2019-01-28 11:15:00,28.11,28.12,28.07,28.07,34610.0,24.4191,24.4278,24.3844,24.3844,34610.0
2019-01-28 11:20:00,28.06,28.14,28.05,28.13,36329.0,24.3757,24.4452,24.367,24.4365,36329.0
2019-01-28 11:25:00,28.13,28.13,28.07,28.08,22186.0,24.4365,24.4365,24.3844,24.393,22186.0
2019-01-28 11:30:00,28.08,28.14,28.06,28.06,46039.0,24.393,24.4452,24.3757,24.3757,46039.0
2019-01-28 11:35:00,28.06,28.09,28.04,28.06,34378.0,24.3757,24.4017,24.3583,24.3757,34378.0
2019-01-28 11:40:00,28.05,28.05,27.97,27.98,19864.0,24.367,24.367,24.2975,24.3062,19864.0
2019-01-28 11:45:00,27.97,28.0,27.92,27.95,32720.0,24.2975,24.3235,24.2541,24.2801,32720.0
2019-01-28 11:50:00,27.95,27.95,27.91,27.91,18293.0,24.2801,24.2801,24.2454,24.2454,18293.0
2019-01-28 11:55:00,27.91,27.93,27.87,27.88,40706.0,24.2454,24.2627,24.2106,24.2193,40706.0
2019-01-28 12:00:00,27.88,27.91,27.85,27.88,24764.0,24.2193,24.2454,24.1932,24.2193,24764.0
2019-01-28 12:05:00,27.88,27.94,27.88,27.93,40284.0,24.2193,24.2714,24.2193,24.2627,40284.0
2019-01-28 12:10:00,27.94,27.94,27.91,27.92,23666.0,24.2714,24.2714,24.2454,24.2541,23666.0
2019-01-28 12:15:00,27.93,27.96,27.91,27.92,29440.0,24.2627,24.2888,24.2454,24.2541,29440.0
2019-01-28 12:20:00,27.92,27.99,27.91,27.99,38030.0,24.2541,24.3149,24.2454,24.3149,38030.0
2019-01-28 12:25:00,27.99,28.0,27.97,28.0,24876.0,24.3149,24.3235,24.2975,24.3235,24876.0
2019-01-28 12:30:00,27.99,28.01,27.97,28.01,27620.0,24.3149,24.3322,24.2975,24.3322,27620.0
2019-01-28 12:35:00,28.0,28.07,28.0,28.05,38243.0,24.3235,24.3844,24.3235,24.367,38243.0
2019-01-28 12:40:00,28.04,28.06,28.02,28.03,23932.0,24.3583,24.3757,24.3409,24.3496,23932.0
2019-01-28 12:45:00,28.03,28.11,28.02,28.11,21273.0,24.3496,24.4191,24.3409,24.4191,21273.0
2019-01-28 12:50:00,28.11,28.15,28.1,28.12,30659.0,24.4191,24.4539,24.4104,24.4278,30659.0
2019-01-28 12:55:00,28.11,28.12,28.07,28.07,18430.0,24.4191,24.4278,24.3844,24.3844,18430.0
2019-01-28 13:00:00,28.07,28.09,28.05,28.07,20917.0,24.3844,24.4017,24.367,24.3844,20917.0
2019-01-28 13:05:00,28.07,28.08,28.02,28.04,30323.0,24.3844,24.393,24.3409,24.3583,30323.0
2019-01-28 13:10:00,28.05,28.15,28.05,28.1,54758.0,24.367,24.4539,24.367,24.4104,54758.0
2019-01-28 13:15:00,28.1,28.12,28.07,28.07,28642.0,24.4104,24.4278,24.3844,24.3844,28642.0
2019-01-28 13:20:00,28.07,28.1,28.06,28.06,28528.0,24.3844,24.4104,24.3757,24.3757,28528.0
2019-01-28 13:25:00,28.06,28.07,28.04,28.05,23106.0,24.3757,24.3844,24.3583,24.367,23106.0
2019-01-28 13:30:00,28.06,28.12,28.05,28.09,42861.0,24.3757,24.4278,24.367,24.4017,42861.0
2019-01-28 13:35:00,28.1,28.11,28.06,28.11,24880.0,24.4104,24.4191,24.3757,24.4191,24880.0
2019-01-28 13:40:00,28.11,28.12,28.08,28.12,24746.0,24.4191,24.4278,24.393,24.4278,24746.0
2019-01-28 13:45:00,28.12,28.13,28.09,28.1,24866.0,24.4278,24.4365,24.4017,24.4104,24866.0
2019-01-28 13:50:00,28.1,28.14,28.09,28.14,22659.0,24.4104,24.4452,24.4017,24.4452,22659.0
2019-01-28 13:55:00,28.15,28.16,28.12,28.13,14538.0,24.4539,24.4625,24.4278,24.4365,14538.0
2019-01-28 14:00:00,28.13,28.18,28.12,28.13,27899.0,24.4365,24.4799,24.4278,24.4365,27899.0
2019-01-28 14:05:00,28.13,28.15,28.11,28.13,40954.0,24.4365,24.4539,24.4191,24.4365,40954.0
2019-01-28 14:10:00,28.13,28.14,28.07,28.07,55088.0,24.4365,24.4452,24.3844,24.3844,55088.0
2019-01-28 14:15:00,28.08,28.08,28.05,28.06,30776.0,24.393,24.393,24.367,24.3757,30776.0
2019-01-28 14:20:00,28.05,28.06,28.04,28.05,35433.0,24.367,24.3757,24.3583,24.367,35433.0
2019-01-28 14:25:00,28.05,28.07,28.04,28.06,29040.0,24.367,24.3844,24.3583,24.3757,29040.0
2019-01-28 14:30:00,28.07,28.1,28.06,28.08,44129.0,24.3844,24.4104,24.3757,24.393,44129.0
2019-01-28 14:35:00,28.07,28.07,28.04,28.05,33728.0,24.3844,24.3844,24.3583,24.367,33728.0
2019-01-28 14:40:00,28.05,28.06,28.04,28.04,38762.0,24.367,24.3757,24.3583,24.3583,38762.0
2019-01-28 14:45:00,28.04,28.07,28.04,28.06,42467.0,24.3583,24.3844,24.3583,24.3757,42467.0
2019-01-28 14:50:00,28.07,28.1,28.06,28.09,56588.0,24.3844,24.4104,24.3757,24.4017,56588.0
2019-01-28 14:55:00,28.09,28.16,28.08,28.14,60471.0,24.4017,24.4625,24.393,24.4452,60471.0
2019-01-28 15:00:00,28.14,28.19,28.13,28.19,89410.0,24.4452,24.4886,24.4365,24.4886,89410.0
2019-01-28 15:05:00,28.19,28.2,28.16,28.2,91853.0,24.4886,24.4973,24.4625,24.4973,91853.0
2019-01-28 15:10:00,28.2,28.22,28.18,28.22,73875.0,24.4973,24.5147,24.4799,24.5147,73875.0
2019-01-28 15:15:00,28.22,28.24,28.17,28.18,50207.0,24.5147,24.532,24.4712,24.4799,50207.0
2019-01-28 15:20:00,28.18,28.23,28.17,28.21,40796.0,24.4799,24.5233,24.4712,24.506,40796.0
2019-01-28 15:25:00,28.2,28.22,28.15,28.2,200688.0,24.4973,24.5147,24.4539,24.4973,200688.0
2019-01-28 15:30:00,28.19,28.26,28.19,28.22,78155.0,24.4886,24.5494,24.4886,24.5147,78155.0
2019-01-28 15:35:00,28.23,28.25,28.22,28.25,83481.0,24.5233,24.5407,24.5147,24.5407,83481.0
2019-01-28 15:40:00,28.25,28.26,28.2,28.21,127998.0,24.5407,24.5494,24.4973,24.506,127998.0
2019-01-28 15:45:00,28.21,28.22,28.18,28.18,97326.0,24.506,24.5147,24.4799,24.4799,97326.0
2019-01-28 15:50:00,28.18,28.22,28.17,28.2,124829.0,24.4799,24.5147,24.4712,24.4973,124829.0
2019-01-28 15:55:00,28.2,28.23,28.2,28.22,218941.0,24.4973,24.5233,24.4973,24.5147,218941.0
2019-01-29 09:30:00,28.12,28.12,27.93,27.95,69114.0,24.4278,24.4278,24.2627,24.2801,69114.0
2019-01-29 09:35:00,27.96,28.0,27.93,27.94,75853.0,24.2888,24.3235,24.2627,24.2714,75853.0
2019-01-29 09:40:00,27.95,28.04,27.93,28.02,43622.0,24.2801,24.3583,24.2627,24.3409,43622.0
2019-01-29 09:45:00,28.02,28.07,28.01,28.06,37903.0,24.3409,24.3844,24.3322,24.3757,37903.0
2019-01-29 09:50:00,28.07,28.1,28.04,28.05,19293.0,24.3844,24.4104,24.3583,24.367,19293.0
2019-01-29 09:55:00,28.04,28.07,28.02,28.05,19823.0,24.3583,24.3844,24.3409,24.367,19823.0
2019-01-29 10:00:00,28.04,28.14,28.04,28.12,106794.0,24.3583,24.4452,24.3583,24.4278,106794.0
2019-01-29 10:05:00,28.11,28.14,28.1,28.13,36878.0,24.4191,24.4452,24.4104,24.4365,36878.0
2019-01-29 10:10:00,28.13,28.13,28.07,28.1,38356.0,24.4365,24.4365,24.3844,24.4104,38356.0
2019-01-29 10:15:00,28.1,28.1,28.03,28.05,27327.0,24.4104,24.4104,24.3496,24.367,27327.0
2019-01-29 10:20:00,28.05,28.09,28.04,28.09,25317.0,24.367,24.4017,24.3583,24.4017,25317.0
2019-01-29 10:25:00,28.09,28.12,28.06,28.07,25727.0,24.4017,24.4278,24.3757,24.3844,25727.0
2019-01-29 10:30:00,28.07,28.07,28.0,28.06,57591.0,24.3844,24.3844,24.3235,24.3757,57591.0
2019-01-29 10:35:00,28.05,28.06,28.03,28.03,21262.0,24.367,24.3757,24.3496,24.3496,21262.0
2019-01-29 10:40:00,28.03,28.06,28.01,28.02,15643.0,24.3496,24.3757,24.3322,24.3409,15643.0
2019-01-29 10:45:00,28.02,28.03,28.0,28.02,30885.0,24.3409,24.3496,24.3235,24.3409,30885.0
2019-01-29 10:50:00,28.02,28.02,27.99,28.0,48879.0,24.3409,24.3409,24.3149,24.3235,48879.0
2019-01-29 10:55:00,28.0,28.02,27.99,28.02,40202.0,24.3235,24.3409,24.3149,24.3409,40202.0
2019-01-29 11:00:00,28.01,28.02,27.99,28.0,24024.0,24.3322,24.3409,24.3149,24.3235,24024.0
2019-01-29 11:05:00,28.0,28.04,27.98,28.02,30287.0,24.3235,24.3583,24.3062,24.3409,30287.0
2019-01-29 11:10:00,28.01,28.03,27.99,28.02,43873.0,24.3322,24.3496,24.3149,24.3409,43873.0
2019-01-29 11:15:00,28.03,28.04,28.0,28.01,16082.0,24.3496,24.3583,24.3235,24.3322,16082.0
2019-01-29 11:20:00,28.01,28.01,27.99,28.0,15192.0,24.3322,24.3322,24.3149,24.3235,15192.0
2019-01-29 11:25:00,28.01,28.04,28.0,28.03,18446.0,24.3322,24.3583,24.3235,24.3496,18446.0
2019-01-29 11:30:00,28.04,28.05,28.02,28.04,19636.0,24.3583,24.367,24.3409,24.3583,19636.0
2019-01-29 11:35:00,28.04,28.08,28.03,28.03,26031.0,24.3583,24.393,24.3496,24.3496,26031.0
2019-01-29 11:40:00,28.03,28.05,28.0,28.05,15479.0,24.3496,24.367,24.3235,24.367,15479.0
2019-01-29 11:45:00,28.05,28.05,28.02,28.04,12231.0,24.367,24.367,24.3409,24.3583,12231.0
2019-01-29 11:50:00,28.03,28.05,28.01,28.04,27297.0,24.3496,24.367,24.3322,24.3583,27297.0
2019-01-29 11:55:00,28.04,28.04,28.0,28.01,16078.0,24.3583,24.3583,24.3235,24.3322,16078.0
2019-01-29 12:00:00,28.01,28.04,28.0,28.01,20633.0,24.3322,24.3583,24.3235,24.3322,20633.0
2019-01-29 12:05:00,28.02,28.03,27.99,28.0,24862.0,24.3409,24.3496,24.3149,24.3235,24862.0
2019-01-29 12:10:00,28.01,28.07,28.0,28.05,25372.0,24.3322,24.3844,24.3235,24.367,25372.0
2019-01-29 12:15:00,28.04,28.05,28.02,28.02,10509.0,24.3583,24.367,24.3409,24.3409,10509.0
2019-01-29 12:20:00,28.02,28.04,28.01,28.02,14561.0,24.3409,24.3583,24.3322,24.3409,14561.0
2019-01-29 12:25:00,28.01,28.03,28.01,28.02,8516.0,24.3322,24.3496,24.3322,24.3409,8516.0
2019-01-29 12:30:00,28.01,28.02,27.97,28.0,35883.0,24.3322,24.3409,24.2975,24.3235,35883.0
2019-01-29 12:35:00,28.0,28.0,27.97,27.99,19129.0,24.3235,24.3235,24.2975,24.3149,19129.0
2019-01-29 12:40:00,27.99,27.99,27.95,27.96,12315.0,24.3149,24.3149,24.2801,24.2888,12315.0
2019-01-29 12:45:00,27.96,27.96,27.93,27.93,15375.0,24.2888,24.2888,24.2627,24.2627,15375.0
2019-01-29 12:50:00,27.93,27.94,27.91,27.92,10701.0,24.2627,24.2714,24.2454,24.2541,10701.0
2019-01-29 12:55:00,27.92,27.92,27.9,27.91,19641.0,24.2541,24.2541,24.2367,24.2454,19641.0
2019-01-29 13:00:00,27.91,27.92,27.89,27.91,38380.0,24.2454,24.2541,24.228,24.2454,38380.0
2019-01-29 13:05:00,27.91,27.95,27.9,27.94,24337.0,24.2454,24.2801,24.2367,24.2714,24337.0
2019-01-29 13:10:00,27.94,27.95,27.89,27.89,19767.0,24.2714,24.2801,24.228,24.228,19767.0
2019-01-29 13:15:00,27.89,27.93,27.89,27.93,14857.0,24.228,24.2627,24.228,24.2627,14857.0
2019-01-29 13:20:00,27.93,27.96,27.91,27.95,38186.0,24.2627,24.2888,24.2454,24.2801,38186.0
2019-01-29 13:25:00,27.95,27.96,27.93,27.95,23276.0,24.2801,24.2888,24.2627,24.2801,23276.0
2019-01-29 13:30:00,27.95,27.96,27.94,27.96,28602.0,24.2801,24.2888,24.2714,24.2888,28602.0
2019-01-29 13:35:00,27.95,27.97,27.94,27.96,19325.0,24.2801,24.2975,24.2714,24.2888,19325.0
2019-01-29 13:40:00,27.96,27.98,27.95,27.97,24043.0,24.2888,24.3062,24.2801,24.2975,24043.0
2019-01-29 13:45:00,27.97,28.01,27.96,27.98,45729.0,24.2975,24.3322,24.2888,24.3062,45729.0
2019-01-29 13:50:00,27.98,27.99,27.96,27.96,32280.0,24.3062,24.3149,24.2888,24.2888,32280.0
2019-01-29 13:55:00,27.96,27.99,27.95,27.98,11906.0,24.2888,24.3149,24.2801,24.3062,11906.0
2019-01-29 14:00:00,27.98,28.0,27.96,27.99,44365.0,24.3062,24.3235,24.2888,24.3149,44365.0
2019-01-29 14:05:00,27.99,28.0,27.97,27.98,23354.0,24.3149,24.3235,24.2975,24.3062,23354.0
2019-01-29 14:10:00,27.98,27.99,27.95,27.96,42804.0,24.3062,24.3149,24.2801,24.2888,42804.0
2019-01-29 14:15:00,27.96,27.97,27.94,27.96,21759.0,24.2888,24.2975,24.2714,24.2888,21759.0
2019-01-29 14:20:00,27.96,27.99,27.96,27.99,30608.0,24.2888,24.3149,24.2888,24.3149,30608.0
2019-01-29 14:25:00,27.99,28.01,27.98,28.01,42171.0,24.3149,24.3322,24.3062,24.3322,42171.0
2019-01-29 14:30:00,28.01,28.03,27.99,28.01,39104.0,24.3322,24.3496,24.3149,24.3322,39104.0
2019-01-29 14:35:00,28.0,28.02,27.99,28.02,25910.0,24.3235,24.3409,24.3149,24.3409,25910.0
2019-01-29 14:40:00,28.01,28.02,27.99,28.0,19757.0,24.3322,24.3409,24.3149,24.3235,19757.0
2019-01-29 14:45:00,28.0,28.02,27.99,28.0,27996.0,24.3235,24.3409,24.3149,24.3235,27996.0
2019-01-29 14:50:00,28.01,28.02,27.99,28.01,26570.0,24.3322,24.3409,24.3149,24.3322,26570.0
2019-01-29 14:55:00,28.02,28.02,27.98,28.0,44991.0,24.3409,24.3409,24.3062,24.3235,44991.0
2019-01-29 15:00:00,28.01,28.01,27.99,28.0,31662.0,24.3322,24.3322,24.3149,24.3235,31662.0
2019-01-29 15:05:00,28.0,28.01,27.99,28.0,27049.0,24.3235,24.3322,24.3149,24.3235,27049.0
2019-01-29 15:10:00,28.01,28.01,27.99,28.0,39104.0,24.3322,24.3322,24.3149,24.3235,39104.0
2019-01-29 15:15:00,28.0,28.0,27.97,27.99,45584.0,24.3235,24.3235,24.2975,24.3149,45584.0
2019-01-29 15:20:00,27.99,28.0,27.98,28.0,35779.0,24.3149,24.3235,24.3062,24.3235,35779.0
2019-01-29 15:25:00,27.99,28.01,27.99,28.01,53024.0,24.3149,24.3322,24.3149,24.3322,53024.0
2019-01-29 15:30:00,28.01,28.03,27.99,28.0,61232.0,24.3322,24.3496,24.3149,24.3235,61232.0
2019-01-29 15:35:00,28.0,28.01,27.97,27.99,60404.0,24.3235,24.3322,24.2975,24.3149,60404.0
2019-01-29 15:40:00,27.99,28.01,27.98,27.98,61553.0,24.3149,24.3322,24.3062,24.3062,61553.0
2019-01-29 15:45:00,27.99,28.02,27.98,28.01,103483.0,24.3149,24.3409,24.3062,24.3322,103483.0
2019-01-29 15:50:00,28.01,28.08,28.0,28.07,217002.0,24.3322,24.393,24.3235,24.3844,217002.0
2019-01-29 15:55:00,28.08,28.09,28.03,28.08,304630.0,24.393,24.4017,24.3496,24.393,304630.0
2019-01-30 09:30:00,28.09,28.19,27.99,28.0,58715.0,24.4017,24.4886,24.3149,24.3235,58715.0
2019-01-30 09:35:00,28.0,28.03,27.86,27.88,123024.0,24.3235,24.3496,24.2019,24.2193,123024.0
2019-01-30 09:40:00,27.88,27.98,27.86,27.96,47422.0,24.2193,24.3062,24.2019,24.2888,47422.0
2019-01-30 09:45:00,27.96,27.97,27.88,27.93,44507.0,24.2888,24.2975,24.2193,24.2627,44507.0
2019-01-30 09:50:00,27.93,27.94,27.85,27.88,33876.0,24.2627,24.2714,24.1932,24.2193,33876.0
2019-01-30 09:55:00,27.88,27.94,27.85,27.94,30663.0,24.2193,24.2714,24.1932,24.2714,30663.0
2019-01-30 10:00:00,27.94,27.96,27.91,27.95,25666.0,24.2714,24.2888,24.2454,24.2801,25666.0
2019-01-30 10:05:00,27.96,28.0,27.95,27.99,23251.0,24.2888,24.3235,24.2801,24.3149,23251.0
2019-01-30 10:10:00,27.99,28.0,27.94,27.97,21991.0,24.3149,24.3235,24.2714,24.2975,21991.0
2019-01-30 10:15:00,27.96,27.98,27.94,27.96,23570.0,24.2888,24.3062,24.2714,24.2888,23570.0
2019-01-30 10:20:00,27.96,28.03,27.96,28.01,42028.0,24.2888,24.3496,24.2888,24.3322,42028.0
2019-01-30 10:25:00,28.02,28.09,28.02,28.08,23219.0,24.3409,24.4017,24.3409,24.393,23219.0
2019-01-30 10:30:00,28.07,28.08,28.06,28.08,18358.0,24.3844,24.393,24.3757,24.393,18358.0
2019-01-30 10:35:00,28.07,28.08,28.04,28.06,18593.0,24.3844,24.393,24.3583,24.3757,18593.0
2019-01-30 10:40:00,28.06,28.07,28.05,28.07,9884.0,24.3757,24.3844,24.367,24.3844,9884.0
2019-01-30 10:45:00,28.07,28.09,28.06,28.09,18193.0,24.3844,24.4017,24.3757,24.4017,18193.0
2019-01-30 10:50:00,28.09,28.14,28.08,28.14,38563.0,24.4017,24.4452,24.393,24.4452,38563.0
2019-01-30 10:55:00,28.14,28.17,28.12,28.15,52397.0,24.4452,24.4712,24.4278,24.4539,52397.0
2019-01-30 11:00:00,28.15,28.2,28.15,28.19,43014.0,24.4539,24.4973,24.4539,24.4886,43014.0
2019-01-30 11:05:00,28.19,28.22,28.19,28.21,26139.0,24.4886,24.5147,24.4886,24.506,26139.0
2019-01-30 11:10:00,28.21,28.23,28.19,28.2,27464.0,24.506,24.5233,24.4886,24.4973,27464.0
2019-01-30 11:15:00,28.21,28.21,28.19,28.21,14517.0,24.506,24.506,24.4886,24.506,14517.0
2019-01-30 11:20:00,28.21,28.23,28.19,28.21,56837.0,24.506,24.5233,24.4886,24.506,56837.0
2019-01-30 11:25:00,28.21,28.23,28.21,28.22,18413.0,24.506,24.5233,24.506,24.5147,18413.0
2019-01-30 11:30:00,28.22,28.23,28.2,28.21,17859.0,24.5147,24.5233,24.4973,24.506,17859.0
2019-01-30 11:35:00,28.21,28.21,28.15,28.19,36934.0,24.506,24.506,24.4539,24.4886,36934.0
2019-01-30 11:40:00,28.19,28.19,28.18,28.19,15238.0,24.4886,24.4886,24.4799,24.4886,15238.0
2019-01-30 11:45:00,28.19,28.22,28.18,28.21,27126.0,24.4886,24.5147,24.4799,24.506,27126.0
2019-01-30 11:50:00,28.22,28.25,28.22,28.24,28121.0,24.5147,24.5407,24.5147,24.532,28121.0
2019-01-30 11:55:00,28.24,28.25,28.21,28.21,26490.0,24.532,24.5407,24.506,24.506,26490.0
2019-01-30 12:00:00,28.22,28.25,28.21,28.25,23236.0,24.5147,24.5407,24.506,24.5407,23236.0
2019-01-30 12:05:00,28.24,28.25,28.21,28.22,19321.0,24.532,24.5407,24.506,24.5147,19321.0
2019-01-30 12:10:00,28.22,28.22,28.2,28.21,13875.0,24.5147,24.5147,24.4973,24.506,13875.0
2019-01-30 12:15:00,28.2,28.23,28.2,28.22,17803.0,24.4973,24.5233,24.4973,24.5147,17803.0
2019-01-30 12:20:00,28.22,28.25,28.2,28.2,31552.0,24.5147,24.5407,24.4973,24.4973,31552.0
2019-01-30 12:25:00,28.21,28.21,28.18,28.18,12938.0,24.506,24.506,24.4799,24.4799,12938.0
2019-01-30 12:30:00,28.18,28.19,28.17,28.18,16004.0,24.4799,24.4886,24.4712,24.4799,16004.0
2019-01-30 12:35:00,28.17,28.19,28.14,28.19,43820.0,24.4712,24.4886,24.4452,24.4886,43820.0
2019-01-30 12:40:00,28.19,28.22,28.19,28.21,31318.0,24.4886,24.5147,24.4886,24.506,31318.0
2019-01-30 12:45:00,28.21,28.22,28.2,28.22,10766.0,24.506,24.5147,24.4973,24.5147,10766.0
2019-01-30 12:50:00,28.22,28.23,28.21,28.22,15739.0,24.5147,24.5233,24.506,24.5147,15739.0
2019-01-30 12:55:00,28.22,28.24,28.22,28.23,30358.0,24.5147,24.532,24.5147,24.5233,30358.0
2019-01-30 13:00:00,28.23,28.24,28.22,28.23,21147.0,24.5233,24.532,24.5147,24.5233,21147.0
2019-01-30 13:05:00,28.22,28.24,28.22,28.23,15663.0,24.5147,24.532,24.5147,24.5233,15663.0
2019-01-30 13:10:00,28.23,28.25,28.22,28.24,21516.0,24.5233,24.5407,24.5147,24.532,21516.0
2019-01-30 13:15:00,28.23,28.24,28.18,28.18,27472.0,24.5233,24.532,24.4799,24.4799,27472.0
2019-01-30 13:20:00,28.18,28.2,28.17,28.2,20293.0,24.4799,24.4973,24.4712,24.4973,20293.0
2019-01-30 13:25:00,28.19,28.2,28.17,28.18,14146.0,24.4886,24.4973,24.4712,24.4799,14146.0
2019-01-30 13:30:00,28.18,28.19,28.15,28.16,7484.0,24.4799,24.4886,24.4539,24.4625,7484.0
2019-01-30 13:35:00,28.16,28.16,28.15,28.16,3190.0,24.4625,24.4625,24.4539,24.4625,3190.0
2019-01-30 13:40:00,28.16,28.17,28.13,28.15,19472.0,24.4625,24.4712,24.4365,24.4539,19472.0
2019-01-30 13:45:00,28.14,28.15,28.1,28.1,18146.0,24.4452,24.4539,24.4104,24.4104,18146.0
2019-01-30 13:50:00,28.1,28.13,28.1,28.12,18500.0,24.4104,24.4365,24.4104,24.4278,18500.0
2019-01-30 13:55:00,28.12,28.13,28.08,28.09,16738.0,24.4278,24.4365,24.393,24.4017,16738.0
2019-01-30 14:00:00,28.09,28.23,28.08,28.21,80430.0,24.4017,24.5233,24.393,24.506,80430.0
2019-01-30 14:05:00,28.22,28.23,28.19,28.21,24793.0,24.5147,24.5233,24.4886,24.506,24793.0
2019-01-30 14:10:00,28.21,28.29,28.2,28.28,61767.0,24.506,24.5755,24.4973,24.5668,61767.0
2019-01-30 14:15:00,28.28,28.29,28.25,28.25,33837.0,24.5668,24.5755,24.5407,24.5407,33837.0
2019-01-30 14:20:00,28.26,28.29,28.24,28.25,26531.0,24.5494,24.5755,24.532,24.5407,26531.0
2019-01-30 14:25:00,28.26,28.26,28.21,28.21,27702.0,24.5494,24.5494,24.506,24.506,27702.0
2019-01-30 14:30:00,28.21,28.22,28.16,28.17,87503.0,24.506,24.5147,24.4625,24.4712,87503.0
2019-01-30 14:35:00,28.17,28.2,28.13,28.2,50059.0,24.4712,24.4973,24.4365,24.4973,50059.0
2019-01-30 14:40:00,28.2,28.21,28.17,28.2,26358.0,24.4973,24.506,24.4712,24.4973,26358.0
2019-01-30 14:45:00,28.2,28.22,28.19,28.2,33002.0,24.4973,24.5147,24.4886,24.4973,33002.0
2019-01-30 14:50:00,28.21,28.25,28.18,28.24,46307.0,24.506,24.5407,24.4799,24.532,46307.0
2019-01-30 14:55:00,28.24,28.29,28.22,28.28,50206.0,24.532,24.5755,24.5147,24.5668,50206.0
2019-01-30 15:00:00,28.27,28.28,28.23,28.23,59104.0,24.5581,24.5668,24.5233,24.5233,59104.0
2019-01-30 15:05:00,28.24,28.27,28.22,28.25,98345.0,24.532,24.5581,24.5147,24.5407,98345.0
2019-01-30 15:10:00,28.25,28.26,28.22,28.26,88481.0,24.5407,24.5494,24.5147,24.5494,88481.0
2019-01-30 15:15:00,28.26,28.28,28.25,28.27,193949.0,24.5494,24.5668,24.5407,24.5581,193949.0
2019-01-30 15:20:00,28.27,28.28,28.22,28.23,18940.0,24.5581,24.5668,24.5147,24.5233,18940.0
2019-01-30 15:25:00,28.23,28.24,28.22,28.22,25282.0,24.5233,24.532,24.5147,24.5147,25282.0
2019-01-30 15:30:00,28.22,28.24,28.18,28.19,70691.0,24.5147,24.532,24.4799,24.4886,70691.0
2019-01-30 15:35:00,28.2,28.23,28.19,28.22,31167.0,24.4973,24.5233,24.4886,24.5147,31167.0
2019-01-30 15:40:00,28.22,28.24,28.18,28.22,53508.0,24.5147,24.532,24.4799,24.5147,53508.0
2019-01-30 15:45:00,28.21,28.24,28.2,28.21,64146.0,24.506,24.532,24.4973,24.506,64146.0
2019-01-30 15:50:00,28.21,28.23,28.2,28.2,82576.0,24.506,24.5233,24.4973,24.4973,82576.0
2019-01-30 15:55:00,28.21,28.31,28.2,28.26,597398.0,24.506,24.5928,24.4973,24.5494,597398.0
2019-01-31 09:30:00,28.23,28.23,28.04,28.08,66070.0,24.5233,24.5233,24.3583,24.393,66070.0
2019-01-31 09:35:00,28.09,28.09,27.93,27.98,38296.0,24.4017,24.4017,24.2627,24.3062,38296.0
2019-01-31 09:40:00,27.99,28.08,27.99,28.08,18140.0,24.3149,24.393,24.3149,24.393,18140.0
2019-01-31 09:45:00,28.07,28.09,28.04,28.05,22862.0,24.3844,24.4017,24.3583,24.367,22862.0
2019-01-31 09:50:00,28.06,28.09,28.04,28.04,30711.0,24.3757,24.4017,24.3583,24.3583,30711.0
2019-01-31 09:55:00,28.04,28.07,28.03,28.05,29264.0,24.3583,24.3844,24.3496,24.367,29264.0
2019-01-31 10:00:00,28.06,28.17,28.06,28.16,51524.0,24.3757,24.4712,24.3757,24.4625,51524.0
2019-01-31 10:05:00,28.17,28.17,28.12,28.14,19955.0,24.4712,24.4712,24.4278,24.4452,19955.0
2019-01-31 10:10:00,28.15,28.17,28.13,28.14,18518.0,24.4539,24.4712,24.4365,24.4452,18518.0
2019-01-31 10:15:00,28.13,28.15,28.1,28.14,23927.0,24.4365,24.4539,24.4104,24.4452,23927.0
2019-01-31 10:20:00,28.15,28.15,28.1,28.13,124921.0,24.4539,24.4539,24.4104,24.4365,124921.0
2019-01-31 10:25:00,28.13,28.2,28.13,28.2,25192.0,24.4365,24.4973,24.4365,24.4973,25192.0
2019-01-31 10:30:00,28.21,28.26,28.21,28.26,57364.0,24.506,24.5494,24.506,24.5494,57364.0
2019-01-31 10:35:00,28.26,28.27,28.23,28.24,36110.0,24.5494,24.5581,24.5233,24.532,36110.0
2019-01-31 10:40:00,28.25,28.28,28.23,28.27,32271.0,24.5407,24.5668,24.5233,24.5581,32271.0
2019-01-31 10:45:00,28.27,28.27,28.23,28.25,40424.0,24.5581,24.5581,24.5233,24.5407,40424.0
2019-01-31 10:50:00,28.26,28.29,28.24,28.28,22241.0,24.5494,24.5755,24.532,24.5668,22241.0
2019-01-31 10:55:00,28.28,28.29,28.23,28.24,62919.0,24.5668,24.5755,24.5233,24.532,62919.0
2019-01-31 11:00:00,28.24,28.25,28.22,28.24,24296.0,24.532,24.5407,24.5147,24.532,24296.0
2019-01-31 11:05:00,28.24,28.25,28.19,28.2,68181.0,24.532,24.5407,24.4886,24.4973,68181.0
2019-01-31 11:10:00,28.2,28.23,28.19,28.22,28344.0,24.4973,24.5233,24.4886,24.5147,28344.0
2019-01-31 11:15:00,28.23,28.24,28.22,28.23,32310.0,24.5233,24.532,24.5147,24.5233,32310.0
2019-01-31 11:20:00,28.24,28.25,28.23,28.24,33761.0,24.532,24.5407,24.5233,24.532,33761.0
2019-01-31 11:25:00,28.24,28.24,28.19,28.21,30649.0,24.532,24.532,24.4886,24.506,30649.0
2019-01-31 11:30:00,28.21,28.27,28.2,28.25,66521.0,24.506,24.5581,24.4973,24.5407,66521.0
2019-01-31 11:35:00,28.26,28.26,28.22,28.25,18845.0,24.5494,24.5494,24.5147,24.5407,18845.0
2019-01-31 11:40:00,28.25,28.26,28.24,28.25,25613.0,24.5407,24.5494,24.532,24.5407,25613.0
2019-01-31 11:45:00,28.25,28.28,28.24,28.26,31252.0,24.5407,24.5668,24.532,24.5494,31252.0
2019-01-31 11:50:00,28.27,28.32,28.26,28.32,24701.0,24.5581,24.6015,24.5494,24.6015,24701.0
2019-01-31 11:55:00,28.32,28.32,28.29,28.3,19703.0,24.6015,24.6015,24.5755,24.5842,19703.0
2019-01-31 12:00:00,28.3,28.31,28.28,28.29,20149.0,24.5842,24.5928,24.5668,24.5755,20149.0
2019-01-31 12:05:00,28.29,28.33,28.28,28.3,34543.0,24.5755,24.6102,24.5668,24.5842,34543.0
2019-01-31 12:10:00,28.29,28.31,28.28,28.3,26409.0,24.5755,24.5928,24.5668,24.5842,26409.0
2019-01-31 12:15:00,28.31,28.33,28.29,28.3,26742.0,24.5928,24.6102,24.5755,24.5842,26742.0
2019-01-31 12:20:00,28.3,28.31,28.28,28.29,13120.0,24.5842,24.5928,24.5668,24.5755,13120.0
2019-01-31 12:25:00,28.29,28.3,28.27,28.28,19471.0,24.5755,24.5842,24.5581,24.5668,19471.0
2019-01-31 12:30:00,28.29,28.3,28.28,28.29,10730.0,24.5755,24.5842,24.5668,24.5755,10730.0
2019-01-31 12:35:00,28.29,28.31,28.28,28.29,15381.0,24.5755,24.5928,24.5668,24.5755,15381.0
2019-01-31 12:40:00,28.29,28.3,28.25,28.25,30287.0,24.5755,24.5842,24.5407,24.5407,30287.0
2019-01-31 12:45:00,28.25,28.28,28.25,28.28,17188.0,24.5407,24.5668,24.5407,24.5668,17188.0
2019-01-31 12:50:00,28.28,28.3,28.27,28.28,42444.0,24.5668,24.5842,24.5581,24.5668,42444.0
2019-01-31 12:55:00,28.28,28.3,28.25,28.29,16295.0,24.5668,24.5842,24.5407,24.5755,16295.0
2019-01-31 13:00:00,28.3,28.31,28.28,28.28,24716.0,24.5842,24.5928,24.5668,24.5668,24716.0
2019-01-31 13:05:00,28.29,28.31,28.29,28.29,8690.0,24.5755,24.5928,24.5755,24.5755,8690.0
2019-01-31 13:10:00,28.29,28.29,28.24,28.25,35641.0,24.5755,24.5755,24.532,24.5407,35641.0
2019-01-31 13:15:00,28.24,28.26,28.22,28.25,17687.0,24.532,24.5494,24.5147,24.5407,17687.0
2019-01-31 13:20:00,28.25,28.26,28.24,28.26,12792.0,24.5407,24.5494,24.532,24.5494,12792.0
2019-01-31 13:25:00,28.26,28.27,28.24,28.26,23175.0,24.5494,24.5581,24.532,24.5494,23175.0
2019-01-31 13:30:00,28.27,28.27,28.25,28.27,31602.0,24.5581,24.5581,24.5407,24.5581,31602.0
2019-01-31 13:35:00,28.27,28.29,28.26,28.29,30077.0,24.5581,24.5755,24.5494,24.5755,30077.0
2019-01-31 13:40:00,28.29,28.31,28.28,28.28,22617.0,24.5755,24.5928,24.5668,24.5668,22617.0
2019-01-31 13:45:00,28.28,28.29,28.24,28.25,16715.0,24.5668,24.5755,24.532,24.5407,16715.0
2019-01-31 13:50:00,28.25,28.27,28.24,28.27,10031.0,24.5407,24.5581,24.532,24.5581,10031.0
2019-01-31 13:55:00,28.26,28.28,28.25,28.28,17271.0,24.5494,24.5668,24.5407,24.5668,17271.0
2019-01-31 14:00:00,28.28,28.3,28.26,28.28,42847.0,24.5668,24.5842,24.5494,24.5668,42847.0
2019-01-31 14:05:00,28.28,28.28,28.25,28.28,17499.0,24.5668,24.5668,24.5407,24.5668,17499.0
2019-01-31 14:10:00,28.28,28.28,28.21,28.21,22390.0,24.5668,24.5668,24.506,24.506,22390.0
2019-01-31 14:15:00,28.21,28.21,28.18,28.19,12671.0,24.506,24.506,24.4799,24.4886,12671.0
2019-01-31 14:20:00,28.19,28.21,28.18,28.21,31706.0,24.4886,24.506,24.4799,24.506,31706.0
2019-01-31 14:25:00,28.21,28.21,28.16,28.16,18654.0,24.506,24.506,24.4625,24.4625,18654.0
2019-01-31 14:30:00,28.17,28.17,28.14,28.14,36841.0,24.4712,24.4712,24.4452,24.4452,36841.0
2019-01-31 14:35:00,28.14,28.16,28.13,28.15,34030.0,24.4452,24.4625,24.4365,24.4539,34030.0
2019-01-31 14:40:00,28.15,28.17,28.14,28.14,21462.0,24.4539,24.4712,24.4452,24.4452,21462.0
2019-01-31 14:45:00,28.15,28.19,28.14,28.14,84205.0,24.4539,24.4886,24.4452,24.4452,84205.0
2019-01-31 14:50:00,28.14,28.19,28.13,28.18,45312.0,24.4452,24.4886,24.4365,24.4799,45312.0
2019-01-31 14:55:00,28.18,28.19,28.16,28.17,15802.0,24.4799,24.4886,24.4625,24.4712,15802.0
2019-01-31 15:00:00,28.16,28.16,28.12,28.12,39067.0,24.4625,24.4625,24.4278,24.4278,39067.0
2019-01-31 15:05:00,28.13,28.14,28.1,28.1,35473.0,24.4365,24.4452,24.4104,24.4104,35473.0
2019-01-31 15:10:00,28.11,28.13,28.08,28.09,61110.0,24.4191,24.4365,24.393,24.4017,61110.0
2019-01-31 15:15:00,28.09,28.13,28.09,28.1,58275.0,24.4017,24.4365,24.4017,24.4104,58275.0
2019-01-31 15:20:00,28.11,28.16,28.1,28.16,77987.0,24.4191,24.4625,24.4104,24.4625,77987.0
2019-01-31 15:25:00,28.16,28.2,28.15,28.19,32437.0,24.4625,24.4973,24.4539,24.4886,32437.0
2019-01-31 15:30:00,28.2,28.24,28.19,28.2,77481.0,24.4973,24.532,24.4886,24.4973,77481.0
2019-01-31 15:35:00,28.19,28.26,28.19,28.23,80491.0,24.4886,24.5494,24.4886,24.5233,80491.0
2019-01-31 15:40:00,28.24,28.29,28.23,28.27,161222.0,24.532,24.5755,24.5233,24.5581,161222.0
2019-01-31 15:45:00,28.28,28.29,28.25,28.26,150393.0,24.5668,24.5755,24.5407,24.5494,150393.0
2019-01-31 15:50:00,28.26,28.29,28.24,28.29,163323.0,24.5494,24.5755,24.532,24.5755,163323.0
2019-01-31 15:55:00,28.29,28.33,28.29,28.32,512357.0,24.5755,24.6102,24.5755,24.6015,512357.0
2019-02-01 09:30:00,28.4,28.43,28.1,28.21,153746.0,24.671,24.6971,24.4104,24.506,153746.0
2019-02-01 09:35:00,28.21,28.21,28.06,28.14,64916.0,24.506,24.506,24.3757,24.4452,64916.0
2019-02-01 09:40:00,28.14,28.25,28.11,28.2,84247.0,24.4452,24.5407,24.4191,24.4973,84247.0
2019-02-01 09:45:00,28.2,28.2,28.14,28.17,58479.0,24.4973,24.4973,24.4452,24.4712,58479.0
2019-02-01 09:50:00,28.17,28.17,28.08,28.09,111783.0,24.4712,24.4712,24.393,24.4017,111783.0
2019-02-01 09:55:00,28.08,28.14,28.08,28.12,80884.0,24.393,24.4452,24.393,24.4278,80884.0
2019-02-01 10:00:00,28.12,28.16,28.08,28.15,153888.0,24.4278,24.4625,24.393,24.4539,153888.0
2019-02-01 10:05:00,28.15,28.19,28.11,28.12,56966.0,24.4539,24.4886,24.4191,24.4278,56966.0
2019-02-01 10:10:00,28.12,28.13,28.09,28.12,58249.0,24.4278,24.4365,24.4017,24.4278,58249.0
2019-02-01 10:15:00,28.13,28.15,28.08,28.1,37987.0,24.4365,24.4539,24.393,24.4104,37987.0
2019-02-01 10:20:00,28.09,28.1,28.05,28.07,32174.0,24.4017,24.4104,24.367,24.3844,32174.0
2019-02-01 10:25:00,28.07,28.08,28.01,28.02,42861.0,24.3844,24.393,24.3322,24.3409,42861.0
2019-02-01 10:30:00,28.01,28.08,27.98,28.04,73165.0,24.3322,24.393,24.3062,24.3583,73165.0
2019-02-01 10:35:00,28.05,28.05,28.0,28.01,41940.0,24.367,24.367,24.3235,24.3322,41940.0
2019-02-01 10:40:00,28.01,28.03,28.01,28.02,34046.0,24.3322,24.3496,24.3322,24.3409,34046.0
2019-02-01 10:45:00,28.03,28.07,28.0,28.05,85261.0,24.3496,24.3844,24.3235,24.367,85261.0
2019-02-01 10:50:00,28.05,28.06,27.96,27.96,44096.0,24.367,24.3757,24.2888,24.2888,44096.0
2019-02-01 10:55:00,27.96,27.97,27.93,27.93,45050.0,24.2888,24.2975,24.2627,24.2627,45050.0
2019-02-01 11:00:00,27.92,27.94,27.88,27.94,76987.0,24.2541,24.2714,24.2193,24.2714,76987.0
2019-02-01 11:05:00,27.93,27.94,27.92,27.93,29883.0,24.2627,24.2714,24.2541,24.2627,29883.0
2019-02-01 11:10:00,27.94,27.97,27.92,27.94,51281.0,24.2714,24.2975,24.2541,24.2714,51281.0
2019-02-01 11:15:00,27.95,27.98,27.94,27.97,34309.0,24.2801,24.3062,24.2714,24.2975,34309.0
2019-02-01 11:20:00,27.97,27.98,27.95,27.97,29911.0,24.2975,24.3062,24.2801,24.2975,29911.0
2019-02-01 11:25:00,27.96,27.98,27.95,27.96,25839.0,24.2888,24.3062,24.2801,24.2888,25839.0
2019-02-01 11:30:00,27.96,27.96,27.95,27.96,24142.0,24.2888,24.2888,24.2801,24.2888,24142.0
2019-02-01 11:35:00,27.96,28.02,27.95,28.0,48090.0,24.2888,24.3409,24.2801,24.3235,48090.0
2019-02-01 11:40:00,28.0,28.02,27.99,28.0,19528.0,24.3235,24.3409,24.3149,24.3235,19528.0
2019-02-01 11:45:00,28.01,28.07,27.99,28.07,26716.0,24.3322,24.3844,24.3149,24.3844,26716.0
2019-02-01 11:50:00,28.07,28.12,28.07,28.1,22810.0,24.3844,24.4278,24.3844,24.4104,22810.0
2019-02-01 11:55:00,28.09,28.12,28.08,28.12,38909.0,24.4017,24.4278,24.393,24.4278,38909.0
2019-02-01 12:00:00,28.12,28.13,28.1,28.12,33652.0,24.4278,24.4365,24.4104,24.4278,33652.0
2019-02-01 12:05:00,28.13,28.14,28.11,28.12,26339.0,24.4365,24.4452,24.4191,24.4278,26339.0
2019-02-01 12:10:00,28.12,28.13,28.1,28.1,13996.0,24.4278,24.4365,24.4104,24.4104,13996.0
2019-02-01 12:15:00,28.11,28.11,28.08,28.1,16695.0,24.4191,24.4191,24.393,24.4104,16695.0
2019-02-01 12:20:00,28.1,28.1,28.06,28.07,20727.0,24.4104,24.4104,24.3757,24.3844,20727.0
2019-02-01 12:25:00,28.06,28.08,28.05,28.08,25402.0,24.3757,24.393,24.367,24.393,25402.0
2019-02-01 12:30:00,28.07,28.08,28.05,28.06,26993.0,24.3844,24.393,24.367,24.3757,26993.0
2019-02-01 12:35:00,28.07,28.08,28.02,28.03,12081.0,24.3844,24.393,24.3409,24.3496,12081.0
2019-02-01 12:40:00,28.03,28.06,28.02,28.06,23769.0,24.3496,24.3757,24.3409,24.3757,23769.0
2019-02-01 12:45:00,28.06,28.06,28.03,28.05,14747.0,24.3757,24.3757,24.3496,24.367,14747.0
2019-02-01 12:50:00,28.04,28.04,28.02,28.03,9878.0,24.3583,24.3583,24.3409,24.3496,9878.0
2019-02-01 12:55:00,28.03,28.04,28.02,28.04,16837.0,24.3496,24.3583,24.3409,24.3583,16837.0
2019-02-01 13:00:00,28.04,28.07,28.03,28.04,17715.0,24.3583,24.3844,24.3496,24.3583,17715.0
2019-02-01 13:05:00,28.04,28.05,28.03,28.05,16684.0,24.3583,24.367,24.3496,24.367,16684.0
2019-02-01 13:10:00,28.05,28.05,27.99,28.01,111817.0,24.367,24.367,24.3149,24.3322,111817.0
2019-02-01 13:15:00,28.0,28.04,28.0,28.01,108522.0,24.3235,24.3583,24.3235,24.3322,108522.0
2019-02-01 13:20:00,28.01,28.01,27.98,28.0,43466.0,24.3322,24.3322,24.3062,24.3235,43466.0
2019-02-01 13:25:00,28.0,28.01,27.99,28.01,34402.0,24.3235,24.3322,24.3149,24.3322,34402.0
2019-02-01 13:30:00,28.01,28.02,28.0,28.01,21987.0,24.3322,24.3409,24.3235,24.3322,21987.0
2019-02-01 13:35:00,28.01,28.06,27.99,28.04,102825.0,24.3322,24.3757,24.3149,24.3583,102825.0
2019-02-01 13:40:00,28.04,28.04,28.01,28.01,56644.0,24.3583,24.3583,24.3322,24.3322,56644.0
2019-02-01 13:45:00,28.01,28.02,28.0,28.02,36013.0,24.3322,24.3409,24.3235,24.3409,36013.0
2019-02-01 13:50:00,28.02,28.04,28.01,28.02,36679.0,24.3409,24.3583,24.3322,24.3409,36679.0
2019-02-01 13:55:00,28.02,28.08,28.01,28.08,25583.0,24.3409,24.393,24.3322,24.393,25583.0
2019-02-01 14:00:00,28.08,28.1,28.07,28.08,55924.0,24.393,24.4104,24.3844,24.393,55924.0
2019-02-01 14:05:00,28.07,28.12,28.07,28.12,50006.0,24.3844,24.4278,24.3844,24.4278,50006.0
2019-02-01 14:10:00,28.12,28.12,28.08,28.09,34684.0,24.4278,24.4278,24.393,24.4017,34684.0
2019-02-01 14:15:00,28.09,28.09,28.03,28.05,31730.0,24.4017,24.4017,24.3496,24.367,31730.0
2019-02-01 14:20:00,28.05,28.05,28.0,28.0,24497.0,24.367,24.367,24.3235,24.3235,24497.0
2019-02-01 14:25:00,28.0,28.01,28.0,28.0,17043.0,24.3235,24.3322,24.3235,24.3235,17043.0
2019-02-01 14:30:00,28.01,28.06,28.0,28.05,40856.0,24.3322,24.3757,24.3235,24.367,40856.0
2019-02-01 14:35:00,28.06,28.06,28.01,28.01,23374.0,24.3757,24.3757,24.3322,24.3322,23374.0
2019-02-01 14:40:00,28.01,28.02,28.0,28.01,22666.0,24.3322,24.3409,24.3235,24.3322,22666.0
2019-02-01 14:45:00,28.01,28.04,27.99,28.03,61661.0,24.3322,24.3583,24.3149,24.3496,61661.0
2019-02-01 14:50:00,28.03,28.03,27.99,28.0,41809.0,24.3496,24.3496,24.3149,24.3235,41809.0
2019-02-01 14:55:00,28.01,28.01,28.0,28.0,16520.0,24.3322,24.3322,24.3235,24.3235,16520.0
2019-02-01 15:00:00,28.0,28.01,27.98,28.0,63748.0,24.3235,24.3322,24.3062,24.3235,63748.0
2019-02-01 15:05:00,27.99,28.01,27.98,27.99,32221.0,24.3149,24.3322,24.3062,24.3149,32221.0
2019-02-01 15:10:00,27.99,28.0,27.98,27.99,45284.0,24.3149,24.3235,24.3062,24.3149,45284.0
2019-02-01 15:15:00,28.0,28.02,27.99,28.0,51682.0,24.3235,24.3409,24.3149,24.3235,51682.0
2019-02-01 15:20:00,28.01,28.01,27.99,28.0,86386.0,24.3322,24.3322,24.3149,24.3235,86386.0
2019-02-01 15:25:00,28.0,28.0,27.97,27.99,30582.0,24.3235,24.3235,24.2975,24.3149,30582.0
2019-02-01 15:30:00,27.99,28.04,27.99,28.02,62122.0,24.3149,24.3583,24.3149,24.3409,62122.0
2019-02-01 15:35:00,28.02,28.03,27.99,28.01,52804.0,24.3409,24.3496,24.3149,24.3322,52804.0
2019-02-01 15:40:00,28.01,28.01,27.99,28.0,46009.0,24.3322,24.3322,24.3149,24.3235,46009.0
2019-02-01 15:45:00,27.99,28.03,27.99,28.03,118130.0,24.3149,24.3496,24.3149,24.3496,118130.0
2019-02-01 15:50:00,28.03,28.05,28.01,28.05,165342.0,24.3496,24.367,24.3322,24.367,165342.0
2019-02-01 15:55:00,28.04,28.07,28.04,28.07,286160.0,24.3583,24.3844,24.3583,24.3844,286160.0
2019-02-04 09:30:00,28.07,28.1,28.01,28.05,56624.0,24.3844,24.4104,24.3322,24.367,56624.0
2019-02-04 09:35:00,28.04,28.09,27.96,27.96,39981.0,24.3583,24.4017,24.2888,24.2888,39981.0
2019-02-04 09:40:00,27.97,28.02,27.94,28.01,20603.0,24.2975,24.3409,24.2714,24.3322,20603.0
2019-02-04 09:45:00,28.0,28.03,27.99,28.03,24420.0,24.3235,24.3496,24.3149,24.3496,24420.0
2019-02-04 09:50:00,28.03,28.05,27.99,28.01,31022.0,24.3496,24.367,24.3149,24.3322,31022.0
2019-02-04 09:55:00,28.01,28.04,27.99,28.0,20466.0,24.3322,24.3583,24.3149,24.3235,20466.0
2019-02-04 10:00:00,28.0,28.0,27.89,27.9,100917.0,24.3235,24.3235,24.228,24.2367,100917.0
2019-02-04 10:05:00,27.89,27.89,27.85,27.88,51576.0,24.228,24.228,24.1932,24.2193,51576.0
2019-02-04 10:10:00,27.88,27.93,27.87,27.93,33713.0,24.2193,24.2627,24.2106,24.2627,33713.0
2019-02-04 10:15:00,27.93,27.94,27.89,27.89,15403.0,24.2627,24.2714,24.228,24.228,15403.0
2019-02-04 10:20:00,27.89,27.9,27.85,27.87,27309.0,24.228,24.2367,24.1932,24.2106,27309.0
2019-02-04 10:25:00,27.87,27.87,27.85,27.85,30392.0,24.2106,24.2106,24.1932,24.1932,30392.0
2019-02-04 10:30:00,27.86,27.91,27.85,27.89,52776.0,24.2019,24.2454,24.1932,24.228,52776.0
2019-02-04 10:35:00,27.89,27.92,27.88,27.92,30802.0,24.228,24.2541,24.2193,24.2541,30802.0
2019-02-04 10:40:00,27.91,27.94,27.91,27.93,45999.0,24.2454,24.2714,24.2454,24.2627,45999.0
2019-02-04 10:45:00,27.93,28.06,27.93,28.06,37963.0,24.2627,24.3757,24.2627,24.3757,37963.0
2019-02-04 10:50:00,28.06,28.06,27.98,28.0,28229.0,24.3757,24.3757,24.3062,24.3235,28229.0
2019-02-04 10:55:00,28.0,28.0,27.96,27.96,42858.0,24.3235,24.3235,24.2888,24.2888,42858.0
2019-02-04 11:00:00,27.96,28.0,27.94,27.97,37118.0,24.2888,24.3235,24.2714,24.2975,37118.0
2019-02-04 11:05:00,27.98,27.98,27.93,27.95,30894.0,24.3062,24.3062,24.2627,24.2801,30894.0
2019-02-04 11:10:00,27.95,27.97,27.93,27.96,27333.0,24.2801,24.2975,24.2627,24.2888,27333.0
2019-02-04 11:15:00,27.96,27.97,27.94,27.96,39916.0,24.2888,24.2975,24.2714,24.2888,39916.0
2019-02-04 11:20:00,27.97,27.97,27.95,27.96,42069.0,24.2975,24.2975,24.2801,24.2888,42069.0
2019-02-04 11:25:00,27.96,28.03,27.96,28.02,39415.0,24.2888,24.3496,24.2888,24.3409,39415.0
2019-02-04 11:30:00,28.02,28.04,28.02,28.03,7467.0,24.3409,24.3583,24.3409,24.3496,7467.0
2019-02-04 11:35:00,28.04,28.07,28.02,28.02,27007.0,24.3583,24.3844,24.3409,24.3409,27007.0
2019-02-04 11:40:00,28.02,28.03,28.0,28.02,18171.0,24.3409,24.3496,24.3235,24.3409,18171.0
2019-02-04 11:45:00,28.02,28.04,28.01,28.04,16724.0,24.3409,24.3583,24.3322,24.3583,16724.0
2019-02-04 11:50:00,28.04,28.05,28.02,28.04,20215.0,24.3583,24.367,24.3409,24.3583,20215.0
2019-02-04 11:55:00,28.04,28.08,28.04,28.07,33166.0,24.3583,24.393,24.3583,24.3844,33166.0
2019-02-04 12:00:00,28.07,28.08,28.02,28.03,36765.0,24.3844,24.393,24.3409,24.3496,36765.0
2019-02-04 12:05:00,28.02,28.03,28.01,28.01,18540.0,24.3409,24.3496,24.3322,24.3322,18540.0
2019-02-04 12:10:00,28.0,28.03,28.0,28.03,18038.0,24.3235,24.3496,24.3235,24.3496,18038.0
2019-02-04 12:15:00,28.03,28.04,28.0,28.0,23206.0,24.3496,24.3583,24.3235,24.3235,23206.0
2019-02-04 12:20:00,28.0,28.03,28.0,28.02,19567.0,24.3235,24.3496,24.3235,24.3409,19567.0
2019-02-04 12:25:00,28.02,28.03,28.01,28.03,15770.0,24.3409,24.3496,24.3322,24.3496,15770.0
2019-02-04 12:30:00,28.03,28.03,28.0,28.02,25047.0,24.3496,24.3496,24.3235,24.3409,25047.0
2019-02-04 12:35:00,28.01,28.02,28.0,28.01,13194.0,24.3322,24.3409,24.3235,24.3322,13194.0
2019-02-04 12:40:00,28.01,28.02,27.98,28.01,31629.0,24.3322,24.3409,24.3062,24.3322,31629.0
2019-02-04 12:45:00,28.01,28.05,28.0,28.05,27515.0,24.3322,24.367,24.3235,24.367,27515.0
2019-02-04 12:50:00,28.05,28.05,28.03,28.03,24440.0,24.367,24.367,24.3496,24.3496,24440.0
2019-02-04 12:55:00,28.04,28.04,28.03,28.04,12268.0,24.3583,24.3583,24.3496,24.3583,12268.0
2019-02-04 13:00:00,28.03,28.04,28.02,28.02,37017.0,24.3496,24.3583,24.3409,24.3409,37017.0
2019-02-04 13:05:00,28.02,28.08,28.02,28.06,46492.0,24.3409,24.393,24.3409,24.3757,46492.0
2019-02-04 13:10:00,28.05,28.08,28.05,28.05,24012.0,24.367,24.393,24.367,24.367,24012.0
2019-02-04 13:15:00,28.05,28.08,28.04,28.08,23298.0,24.367,24.393,24.3583,24.393,23298.0
2019-02-04 13:20:00,28.08,28.09,28.05,28.06,23424.0,24.393,24.4017,24.367,24.3757,23424.0
2019-02-04 13:25:00,28.06,28.06,28.05,28.05,5492.0,24.3757,24.3757,24.367,24.367,5492.0
2019-02-04 13:30:00,28.06,28.06,28.05,28.05,4148.0,24.3757,24.3757,24.367,24.367,4148.0
2019-02-04 13:35:00,28.05,28.06,28.04,28.05,15204.0,24.367,24.3757,24.3583,24.367,15204.0
2019-02-04 13:40:00,28.05,28.06,28.04,28.05,26338.0,24.367,24.3757,24.3583,24.367,26338.0
2019-02-04 13:45:00,28.05,28.08,28.05,28.08,26642.0,24.367,24.393,24.367,24.393,26642.0
2019-02-04 13:50:00,28.08,28.08,28.05,28.05,16919.0,24.393,24.393,24.367,24.367,16919.0
2019-02-04 13:55:00,28.05,28.08,28.05,28.07,12138.0,24.367,24.393,24.367,24.3844,12138.0
2019-02-04 14:00:00,28.07,28.07,28.05,28.05,17993.0,24.3844,24.3844,24.367,24.367,17993.0
2019-02-04 14:05:00,28.05,28.08,28.03,28.07,36722.0,24.367,24.393,24.3496,24.3844,36722.0
2019-02-04 14:10:00,28.06,28.07,28.05,28.05,19037.0,24.3757,24.3844,24.367,24.367,19037.0
2019-02-04 14:15:00,28.06,28.07,28.03,28.04,16806.0,24.3757,24.3844,24.3496,24.3583,16806.0
2019-02-04 14:20:00,28.04,28.04,28.01,28.02,95793.0,24.3583,24.3583,24.3322,24.3409,95793.0
2019-02-04 14:25:00,28.03,28.05,28.0,28.04,46660.0,24.3496,24.367,24.3235,24.3583,46660.0
2019-02-04 14:30:00,28.04,28.07,28.03,28.06,21595.0,24.3583,24.3844,24.3496,24.3757,21595.0
2019-02-04 14:35:00,28.06,28.08,28.03,28.03,50123.0,24.3757,24.393,24.3496,24.3496,50123.0
2019-02-04 14:40:00,28.03,28.04,28.01,28.03,12727.0,24.3496,24.3583,24.3322,24.3496,12727.0
2019-02-04 14:45:00,28.02,28.04,28.02,28.04,44488.0,24.3409,24.3583,24.3409,24.3583,44488.0
2019-02-04 14:50:00,28.04,28.05,28.02,28.04,32155.0,24.3583,24.367,24.3409,24.3583,32155.0
2019-02-04 14:55:00,28.04,28.06,28.02,28.05,39857.0,24.3583,24.3757,24.3409,24.367,39857.0
2019-02-04 15:00:00,28.05,28.06,28.04,28.05,29638.0,24.367,24.3757,24.3583,24.367,29638.0
2019-02-04 15:05:00,28.05,28.06,28.04,28.05,49975.0,24.367,24.3757,24.3583,24.367,49975.0
2019-02-04 15:10:00,28.06,28.06,28.02,28.03,25292.0,24.3757,24.3757,24.3409,24.3496,25292.0
2019-02-04 15:15:00,28.03,28.03,28.01,28.02,39253.0,24.3496,24.3496,24.3322,24.3409,39253.0
2019-02-04 15:20:00,28.02,28.06,28.01,28.06,40074.0,24.3409,24.3757,24.3322,24.3757,40074.0
2019-02-04 15:25:00,28.06,28.08,28.04,28.08,59377.0,24.3757,24.393,24.3583,24.393,59377.0
2019-02-04 15:30:00,28.08,28.08,28.05,28.08,48778.0,24.393,24.393,24.367,24.393,48778.0
2019-02-04 15:35:00,28.08,28.09,28.07,28.09,45857.0,24.393,24.4017,24.3844,24.4017,45857.0
2019-02-04 15:40:00,28.09,28.11,28.08,28.11,63853.0,24.4017,24.4191,24.393,24.4191,63853.0
2019-02-04 15:45:00,28.11,28.11,28.07,28.08,54647.0,24.4191,24.4191,24.3844,24.393,54647.0
2019-02-04 15:50:00,28.07,28.09,28.06,28.06,88545.0,24.3844,24.4017,24.3757,24.3757,88545.0
2019-02-04 15:55:00,28.07,28.12,28.06,28.12,387424.0,24.3844,24.4278,24.3757,24.4278,387424.0
2019-02-05 09:30:00,28.05,28.12,27.99,28.05,83974.0,24.367,24.4278,24.3149,24.367,83974.0
2019-02-05 09:35:00,28.06,28.12,27.98,28.0,118359.0,24.3757,24.4278,24.3062,24.3235,118359.0
2019-02-05 09:40:00,28.0,28.03,27.98,28.01,117651.0,24.3235,24.3496,24.3062,24.3322,117651.0
2019-02-05 09:45:00,28.0,28.01,27.96,27.97,270352.0,24.3235,24.3322,24.2888,24.2975,270352.0
2019-02-05 09:50:00,27.97,28.03,27.96,28.0,67866.0,24.2975,24.3496,24.2888,24.3235,67866.0
2019-02-05 09:55:00,27.99,28.0,27.96,27.99,87486.0,24.3149,24.3235,24.2888,24.3149,87486.0
2019-02-05 10:00:00,27.99,28.01,27.98,28.0,111296.0,24.3149,24.3322,24.3062,24.3235,111296.0
2019-02-05 10:05:00,28.0,28.08,27.98,28.08,129294.0,24.3235,24.393,24.3062,24.393,129294.0
2019-02-05 10:10:00,28.07,28.08,28.0,28.01,130037.0,24.3844,24.393,24.3235,24.3322,130037.0
2019-02-05 10:15:00,28.0,28.03,28.0,28.0,112542.0,24.3235,24.3496,24.3235,24.3235,112542.0
2019-02-05 10:20:00,28.01,28.03,28.0,28.01,117720.0,24.3322,24.3496,24.3235,24.3322,117720.0
2019-02-05 10:25:00,28.0,28.02,27.99,28.01,128336.0,24.3235,24.3409,24.3149,24.3322,128336.0
2019-02-05 10:30:00,28.01,28.06,28.0,28.05,129199.0,24.3322,24.3757,24.3235,24.367,129199.0
2019-02-05 10:35:00,28.05,28.11,28.04,28.07,59936.0,24.367,24.4191,24.3583,24.3844,59936.0
2019-02-05 10:40:00,28.07,28.08,28.05,28.08,48414.0,24.3844,24.393,24.367,24.393,48414.0
2019-02-05 10:45:00,28.08,28.14,28.07,28.11,41814.0,24.393,24.4452,24.3844,24.4191,41814.0
2019-02-05 10:50:00,28.12,28.13,28.1,28.12,100605.0,24.4278,24.4365,24.4104,24.4278,100605.0
2019-02-05 10:55:00,28.13,28.13,28.07,28.09,119547.0,24.4365,24.4365,24.3844,24.4017,119547.0
2019-02-05 11:00:00,28.09,28.13,28.08,28.13,75402.0,24.4017,24.4365,24.393,24.4365,75402.0
2019-02-05 11:05:00,28.13,28.15,28.12,28.13,40466.0,24.4365,24.4539,24.4278,24.4365,40466.0
2019-02-05 11:10:00,28.14,28.15,28.13,28.14,34075.0,24.4452,24.4539,24.4365,24.4452,34075.0
2019-02-05 11:15:00,28.13,28.15,28.1,28.14,26500.0,24.4365,24.4539,24.4104,24.4452,26500.0
2019-02-05 11:20:00,28.14,28.16,28.1,28.1,115930.0,24.4452,24.4625,24.4104,24.4104,115930.0
2019-02-05 11:25:00,28.11,28.11,28.02,28.03,54171.0,24.4191,24.4191,24.3409,24.3496,54171.0
2019-02-05 11:30:00,28.04,28.11,28.03,28.1,63908.0,24.3583,24.4191,24.3496,24.4104,63908.0
2019-02-05 11:35:00,28.1,28.11,28.07,28.09,35074.0,24.4104,24.4191,24.3844,24.4017,35074.0
2019-02-05 11:40:00,28.09,28.14,28.09,28.1,41022.0,24.4017,24.4452,24.4017,24.4104,41022.0
2019-02-05 11:45:00,28.09,28.09,28.04,28.05,23737.0,24.4017,24.4017,24.3583,24.367,23737.0
2019-02-05 11:50:00,28.06,28.12,28.05,28.11,25249.0,24.3757,24.4278,24.367,24.4191,25249.0
2019-02-05 11:55:00,28.12,28.16,28.12,28.14,22154.0,24.4278,24.4625,24.4278,24.4452,22154.0
2019-02-05 12:00:00,28.14,28.16,28.12,28.16,28033.0,24.4452,24.4625,24.4278,24.4625,28033.0
2019-02-05 12:05:00,28.15,28.16,28.14,28.16,8548.0,24.4539,24.4625,24.4452,24.4625,8548.0
2019-02-05 12:10:00,28.15,28.17,28.13,28.16,58993.0,24.4539,24.4712,24.4365,24.4625,58993.0
2019-02-05 12:15:00,28.16,28.18,28.1,28.1,38426.0,24.4625,24.4799,24.4104,24.4104,38426.0
2019-02-05 12:20:00,28.1,28.12,28.09,28.1,17152.0,24.4104,24.4278,24.4017,24.4104,17152.0
2019-02-05 12:25:00,28.11,28.13,28.1,28.12,18265.0,24.4191,24.4365,24.4104,24.4278,18265.0
2019-02-05 12:30:00,28.13,28.13,28.08,28.1,20226.0,24.4365,24.4365,24.393,24.4104,20226.0
2019-02-05 12:35:00,28.1,28.13,28.09,28.12,15608.0,24.4104,24.4365,24.4017,24.4278,15608.0
2019-02-05 12:40:00,28.12,28.13,28.1,28.12,12658.0,24.4278,24.4365,24.4104,24.4278,12658.0
2019-02-05 12:45:00,28.11,28.15,28.09,28.13,192182.0,24.4191,24.4539,24.4017,24.4365,192182.0
2019-02-05 12:50:00,28.14,28.18,28.11,28.16,123748.0,24.4452,24.4799,24.4191,24.4625,123748.0
2019-02-05 12:55:00,28.15,28.24,28.15,28.2,104963.0,24.4539,24.532,24.4539,24.4973,104963.0
2019-02-05 13:00:00,28.19,28.2,28.17,28.19,20969.0,24.4886,24.4973,24.4712,24.4886,20969.0
2019-02-05 13:05:00,28.18,28.19,28.14,28.15,30649.0,24.4799,24.4886,24.4452,24.4539,30649.0
2019-02-05 13:10:00,28.15,28.19,28.15,28.18,69073.0,24.4539,24.4886,24.4539,24.4799,69073.0
2019-02-05 13:15:00,28.18,28.18,28.14,28.16,20720.0,24.4799,24.4799,24.4452,24.4625,20720.0
2019-02-05 13:20:00,28.17,28.17,28.16,28.16,18953.0,24.4712,24.4712,24.4625,24.4625,18953.0
2019-02-05 13:25:00,28.17,28.17,28.16,28.17,6546.0,24.4712,24.4712,24.4625,24.4712,6546.0
2019-02-05 13:30:00,28.17,28.18,28.14,28.17,40289.0,24.4712,24.4799,24.4452,24.4712,40289.0
2019-02-05 13:35:00,28.18,28.25,28.17,28.24,66286.0,24.4799,24.5407,24.4712,24.532,66286.0
2019-02-05 13:40:00,28.24,28.26,28.23,28.24,39628.0,24.532,24.5494,24.5233,24.532,39628.0
2019-02-05 13:45:00,28.24,28.28,28.22,28.27,43829.0,24.532,24.5668,24.5147,24.5581,43829.0
2019-02-05 13:50:00,28.28,28.28,28.26,28.27,48724.0,24.5668,24.5668,24.5494,24.5581,48724.0
2019-02-05 13:55:00,28.27,28.29,28.23,28.24,28729.0,24.5581,24.5755,24.5233,24.532,28729.0
2019-02-05 14:00:00,28.24,28.29,28.21,28.28,51772.0,24.532,24.5755,24.506,24.5668,51772.0
2019-02-05 14:05:00,28.27,28.35,28.27,28.34,61901.0,24.5581,24.6276,24.5581,24.6189,61901.0
2019-02-05 14:10:00,28.33,28.34,28.31,28.31,21076.0,24.6102,24.6189,24.5928,24.5928,21076.0
2019-02-05 14:15:00,28.32,28.33,28.31,28.33,13887.0,24.6015,24.6102,24.5928,24.6102,13887.0
2019-02-05 14:20:00,28.33,28.36,28.32,28.33,27719.0,24.6102,24.6363,24.6015,24.6102,27719.0
2019-02-05 14:25:00,28.33,28.37,28.33,28.37,33074.0,24.6102,24.645,24.6102,24.645,33074.0
2019-02-05 14:30:00,28.36,28.4,28.33,28.35,61607.0,24.6363,24.671,24.6102,24.6276,61607.0
2019-02-05 14:35:00,28.34,28.35,28.3,28.34,51460.0,24.6189,24.6276,24.5842,24.6189,51460.0
2019-02-05 14:40:00,28.34,28.36,28.33,28.36,140428.0,24.6189,24.6363,24.6102,24.6363,140428.0
2019-02-05 14:45:00,28.36,28.4,28.36,28.39,27456.0,24.6363,24.671,24.6363,24.6623,27456.0
2019-02-05 14:50:00,28.38,28.41,28.38,28.38,32857.0,24.6537,24.6797,24.6537,24.6537,32857.0
2019-02-05 14:55:00,28.38,28.4,28.37,28.39,20225.0,24.6537,24.671,24.645,24.6623,20225.0
2019-02-05 15:00:00,28.39,28.41,28.39,28.4,30239.0,24.6623,24.6797,24.6623,24.671,30239.0
2019-02-05 15:05:00,28.39,28.42,28.36,28.41,48017.0,24.6623,24.6884,24.6363,24.6797,48017.0
2019-02-05 15:10:00,28.42,28.43,28.4,28.4,29814.0,24.6884,24.6971,24.671,24.671,29814.0
2019-02-05 15:15:00,28.41,28.43,28.39,28.4,39603.0,24.6797,24.6971,24.6623,24.671,39603.0
2019-02-05 15:20:00,28.4,28.4,28.39,28.4,23806.0,24.671,24.671,24.6623,24.671,23806.0
2019-02-05 15:25:00,28.4,28.42,28.39,28.41,36201.0,24.671,24.6884,24.6623,24.6797,36201.0
2019-02-05 15:30:00,28.4,28.41,28.36,28.38,82480.0,24.671,24.6797,24.6363,24.6537,82480.0
2019-02-05 15:35:00,28.38,28.4,28.37,28.4,78327.0,24.6537,24.671,24.645,24.671,78327.0
2019-02-05 15:40:00,28.4,28.42,28.38,28.39,60887.0,24.671,24.6884,24.6537,24.6623,60887.0
2019-02-05 15:45:00,28.39,28.39,28.34,28.36,93548.0,24.6623,24.6623,24.6189,24.6363,93548.0
2019-02-05 15:50:00,28.36,28.36,28.3,28.3,140654.0,24.6363,24.6363,24.5842,24.5842,140654.0
2019-02-05 15:55:00,28.3,28.34,28.28,28.3,301930.0,24.5842,24.6189,24.5668,24.5842,301930.0
2019-02-06 09:30:00,28.33,28.34,28.21,28.25,57690.0,24.6102,24.6189,24.506,24.5407,57690.0
2019-02-06 09:35:00,28.25,28.29,28.21,28.24,43748.0,24.5407,24.5755,24.506,24.532,43748.0
2019-02-06 09:40:00,28.24,28.25,28.2,28.23,34977.0,24.532,24.5407,24.4973,24.5233,34977.0
2019-02-06 09:45:00,28.22,28.25,28.18,28.2,67996.0,24.5147,24.5407,24.4799,24.4973,67996.0
2019-02-06 09:50:00,28.19,28.29,28.19,28.27,48095.0,24.4886,24.5755,24.4886,24.5581,48095.0
2019-02-06 09:55:00,28.27,28.3,28.25,28.3,112376.0,24.5581,24.5842,24.5407,24.5842,112376.0
2019-02-06 10:00:00,28.31,28.38,28.31,28.38,27214.0,24.5928,24.6537,24.5928,24.6537,27214.0
2019-02-06 10:05:00,28.38,28.41,28.37,28.38,45137.0,24.6537,24.6797,24.645,24.6537,45137.0
2019-02-06 10:10:00,28.38,28.46,28.36,28.42,211790.0,24.6537,24.7231,24.6363,24.6884,211790.0
2019-02-06 10:15:00,28.42,28.43,28.4,28.41,47839.0,24.6884,24.6971,24.671,24.6797,47839.0
2019-02-06 10:20:00,28.41,28.41,28.31,28.33,112073.0,24.6797,24.6797,24.5928,24.6102,112073.0
2019-02-06 10:25:00,28.32,28.32,28.22,28.22,25102.0,24.6015,24.6015,24.5147,24.5147,25102.0
2019-02-06 10:30:00,28.22,28.22,28.13,28.13,41135.0,24.5147,24.5147,24.4365,24.4365,41135.0
2019-02-06 10:35:00,28.13,28.17,28.13,28.17,49950.0,24.4365,24.4712,24.4365,24.4712,49950.0
2019-02-06 10:40:00,28.17,28.17,28.15,28.16,18335.0,24.4712,24.4712,24.4539,24.4625,18335.0
2019-02-06 10:45:00,28.15,28.16,28.12,28.16,69895.0,24.4539,24.4625,24.4278,24.4625,69895.0
2019-02-06 10:50:00,28.15,28.22,28.15,28.21,50877.0,24.4539,24.5147,24.4539,24.506,50877.0
2019-02-06 10:55:00,28.21,28.22,28.18,28.2,46732.0,24.506,24.5147,24.4799,24.4973,46732.0
2019-02-06 11:00:00,28.2,28.2,28.17,28.18,28377.0,24.4973,24.4973,24.4712,24.4799,28377.0
2019-02-06 11:05:00,28.18,28.19,28.15,28.18,55819.0,24.4799,24.4886,24.4539,24.4799,55819.0
2019-02-06 11:10:00,28.19,28.21,28.13,28.14,57606.0,24.4886,24.506,24.4365,24.4452,57606.0
2019-02-06 11:15:00,28.14,28.14,28.07,28.09,53728.0,24.4452,24.4452,24.3844,24.4017,53728.0
2019-02-06 11:20:00,28.09,28.1,28.06,28.07,42582.0,24.4017,24.4104,24.3757,24.3844,42582.0
2019-02-06 11:25:00,28.06,28.06,28.03,28.05,33227.0,24.3757,24.3757,24.3496,24.367,33227.0
2019-02-06 11:30:00,28.05,28.11,28.05,28.09,47175.0,24.367,24.4191,24.367,24.4017,47175.0
2019-02-06 11:35:00,28.09,28.11,28.07,28.1,26433.0,24.4017,24.4191,24.3844,24.4104,26433.0
2019-02-06 11:40:00,28.11,28.12,28.08,28.09,25468.0,24.4191,24.4278,24.393,24.4017,25468.0
2019-02-06 11:45:00,28.09,28.09,28.04,28.05,45847.0,24.4017,24.4017,24.3583,24.367,45847.0
2019-02-06 11:50:00,28.05,28.08,28.04,28.05,27830.0,24.367,24.393,24.3583,24.367,27830.0
2019-02-06 11:55:00,28.05,28.09,28.04,28.09,31303.0,24.367,24.4017,24.3583,24.4017,31303.0
2019-02-06 12:00:00,28.09,28.09,28.04,28.05,58023.0,24.4017,24.4017,24.3583,24.367,58023.0
2019-02-06 12:05:00,28.05,28.06,28.02,28.02,38006.0,24.367,24.3757,24.3409,24.3409,38006.0
2019-02-06 12:10:00,28.03,28.07,28.02,28.07,21299.0,24.3496,24.3844,24.3409,24.3844,21299.0
2019-02-06 12:15:00,28.06,28.09,28.04,28.09,31169.0,24.3757,24.4017,24.3583,24.4017,31169.0
2019-02-06 12:20:00,28.09,28.12,28.07,28.11,23000.0,24.4017,24.4278,24.3844,24.4191,23000.0
2019-02-06 12:25:00,28.11,28.11,28.07,28.09,33667.0,24.4191,24.4191,24.3844,24.4017,33667.0
2019-02-06 12:30:00,28.08,28.15,28.08,28.14,50575.0,24.393,24.4539,24.393,24.4452,50575.0
2019-02-06 12:35:00,28.14,28.14,28.12,28.13,15178.0,24.4452,24.4452,24.4278,24.4365,15178.0
2019-02-06 12:40:00,28.14,28.14,28.12,28.14,16285.0,24.4452,24.4452,24.4278,24.4452,16285.0
2019-02-06 12:45:00,28.14,28.21,28.13,28.19,97995.0,24.4452,24.506,24.4365,24.4886,97995.0
2019-02-06 12:50:00,28.19,28.23,28.18,28.18,81921.0,24.4886,24.5233,24.4799,24.4799,81921.0
2019-02-06 12:55:00,28.18,28.19,28.16,28.17,22850.0,24.4799,24.4886,24.4625,24.4712,22850.0
2019-02-06 13:00:00,28.17,28.2,28.16,28.2,38598.0,24.4712,24.4973,24.4625,24.4973,38598.0
2019-02-06 13:05:00,28.2,28.21,28.17,28.18,20503.0,24.4973,24.506,24.4712,24.4799,20503.0
2019-02-06 13:10:00,28.17,28.18,28.15,28.18,23716.0,24.4712,24.4799,24.4539,24.4799,23716.0
2019-02-06 13:15:00,28.17,28.18,28.14,28.14,32219.0,24.4712,24.4799,24.4452,24.4452,32219.0
2019-02-06 13:20:00,28.15,28.16,28.14,28.14,20386.0,24.4539,24.4625,24.4452,24.4452,20386.0
2019-02-06 13:25:00,28.15,28.19,28.14,28.17,33013.0,24.4539,24.4886,24.4452,24.4712,33013.0
2019-02-06 13:30:00,28.18,28.19,28.16,28.17,32947.0,24.4799,24.4886,24.4625,24.4712,32947.0
2019-02-06 13:35:00,28.18,28.21,28.17,28.2,16504.0,24.4799,24.506,24.4712,24.4973,16504.0
2019-02-06 13:40:00,28.19,28.2,28.17,28.18,18160.0,24.4886,24.4973,24.4712,24.4799,18160.0
2019-02-06 13:45:00,28.17,28.18,28.16,28.17,22354.0,24.4712,24.4799,24.4625,24.4712,22354.0
2019-02-06 13:50:00,28.17,28.18,28.16,28.18,16291.0,24.4712,24.4799,24.4625,24.4799,16291.0
2019-02-06 13:55:00,28.17,28.21,28.17,28.21,30553.0,24.4712,24.506,24.4712,24.506,30553.0
2019-02-06 14:00:00,28.2,28.21,28.18,28.18,28909.0,24.4973,24.506,24.4799,24.4799,28909.0
2019-02-06 14:05:00,28.18,28.19,28.16,28.17,26865.0,24.4799,24.4886,24.4625,24.4712,26865.0
2019-02-06 14:10:00,28.16,28.19,28.16,28.19,15786.0,24.4625,24.4886,24.4625,24.4886,15786.0
2019-02-06 14:15:00,28.18,28.19,28.17,28.18,16201.0,24.4799,24.4886,24.4712,24.4799,16201.0
2019-02-06 14:20:00,28.18,28.18,28.17,28.18,28486.0,24.4799,24.4799,24.4712,24.4799,28486.0
2019-02-06 14:25:00,28.17,28.25,28.16,28.23,60682.0,24.4712,24.5407,24.4625,24.5233,60682.0
2019-02-06 14:30:00,28.23,28.23,28.2,28.21,14453.0,24.5233,24.5233,24.4973,24.506,14453.0
2019-02-06 14:35:00,28.2,28.21,28.19,28.19,64196.0,24.4973,24.506,24.4886,24.4886,64196.0
2019-02-06 14:40:00,28.2,28.21,28.19,28.2,43678.0,24.4973,24.506,24.4886,24.4973,43678.0
2019-02-06 14:45:00,28.21,28.21,28.19,28.19,22021.0,24.506,24.506,24.4886,24.4886,22021.0
2019-02-06 14:50:00,28.2,28.23,28.19,28.23,54813.0,24.4973,24.5233,24.4886,24.5233,54813.0
2019-02-06 14:55:00,28.23,28.23,28.21,28.21,22197.0,24.5233,24.5233,24.506,24.506,22197.0
2019-02-06 15:00:00,28.21,28.23,28.2,28.21,38854.0,24.506,24.5233,24.4973,24.506,38854.0
2019-02-06 15:05:00,28.21,28.23,28.21,28.22,49243.0,24.506,24.5233,24.506,24.5147,49243.0
2019-02-06 15:10:00,28.23,28.28,28.22,28.25,68011.0,24.5233,24.5668,24.5147,24.5407,68011.0
2019-02-06 15:15:00,28.26,28.26,28.23,28.25,26609.0,24.5494,24.5494,24.5233,24.5407,26609.0
2019-02-06 15:20:00,28.25,28.25,28.24,28.25,20994.0,24.5407,24.5407,24.532,24.5407,20994.0
2019-02-06 15:25:00,28.25,28.25,28.22,28.23,37533.0,24.5407,24.5407,24.5147,24.5233,37533.0
2019-02-06 15:30:00,28.24,28.25,28.23,28.25,83167.0,24.532,24.5407,24.5233,24.5407,83167.0
2019-02-06 15:35:00,28.25,28.25,28.23,28.24,55274.0,24.5407,24.5407,24.5233,24.532,55274.0
2019-02-06 15:40:00,28.23,28.24,28.23,28.24,46513.0,24.5233,24.532,24.5233,24.532,46513.0
2019-02-06 15:45:00,28.24,28.31,28.23,28.3,106327.0,24.532,24.5928,24.5233,24.5842,106327.0
2019-02-06 15:50:00,28.3,28.32,28.29,28.32,124336.0,24.5842,24.6015,24.5755,24.6015,124336.0
2019-02-06 15:55:00,28.31,28.32,28.28,28.29,259483.0,24.5928,24.6015,24.5668,24.5755,259483.0
2019-02-07 09:30:00,28.21,28.21,28.06,28.06,106645.0,24.506,24.506,24.3757,24.3757,106645.0
2019-02-07 09:35:00,28.06,28.14,28.04,28.09,53841.0,24.3757,24.4452,24.3583,24.4017,53841.0
2019-02-07 09:40:00,28.09,28.14,28.07,28.07,39688.0,24.4017,24.4452,24.3844,24.3844,39688.0
2019-02-07 09:45:00,28.07,28.13,28.05,28.1,23452.0,24.3844,24.4365,24.367,24.4104,23452.0
2019-02-07 09:50:00,28.11,28.14,28.08,28.11,19376.0,24.4191,24.4452,24.393,24.4191,19376.0
2019-02-07 09:55:00,28.1,28.14,28.09,28.11,19876.0,24.4104,24.4452,24.4017,24.4191,19876.0
2019-02-07 10:00:00,28.1,28.14,28.1,28.12,15639.0,24.4104,24.4452,24.4104,24.4278,15639.0
2019-02-07 10:05:00,28.13,28.14,28.05,28.05,32241.0,24.4365,24.4452,24.367,24.367,32241.0
2019-02-07 10:10:00,28.07,28.13,28.07,28.1,29159.0,24.3844,24.4365,24.3844,24.4104,29159.0
2019-02-07 10:15:00,28.1,28.1,28.04,28.04,49568.0,24.4104,24.4104,24.3583,24.3583,49568.0
2019-02-07 10:20:00,28.03,28.11,28.02,28.11,86095.0,24.3496,24.4191,24.3409,24.4191,86095.0
2019-02-07 10:25:00,28.11,28.14,28.09,28.13,87798.0,24.4191,24.4452,24.4017,24.4365,87798.0
2019-02-07 10:30:00,28.13,28.22,28.13,28.22,79660.0,24.4365,24.5147,24.4365,24.5147,79660.0
2019-02-07 10:35:00,28.22,28.22,28.18,28.19,23509.0,24.5147,24.5147,24.4799,24.4886,23509.0
2019-02-07 10:40:00,28.19,28.19,28.17,28.19,13629.0,24.4886,24.4886,24.4712,24.4886,13629.0
2019-02-07 10:45:00,28.19,28.2,28.16,28.17,15605.0,24.4886,24.4973,24.4625,24.4712,15605.0
2019-02-07 10:50:00,28.17,28.18,28.13,28.16,35225.0,24.4712,24.4799,24.4365,24.4625,35225.0
2019-02-07 10:55:00,28.17,28.18,28.14,28.17,53804.0,24.4712,24.4799,24.4452,24.4712,53804.0
2019-02-07 11:00:00,28.17,28.19,28.13,28.14,26386.0,24.4712,24.4886,24.4365,24.4452,26386.0
2019-02-07 11:05:00,28.14,28.17,28.13,28.14,29581.0,24.4452,24.4712,24.4365,24.4452,29581.0
2019-02-07 11:10:00,28.14,28.15,28.12,28.13,17574.0,24.4452,24.4539,24.4278,24.4365,17574.0
2019-02-07 11:15:00,28.14,28.18,28.12,28.17,41671.0,24.4452,24.4799,24.4278,24.4712,41671.0
2019-02-07 11:20:00,28.17,28.2,28.16,28.18,21641.0,24.4712,24.4973,24.4625,24.4799,21641.0
2019-02-07 11:25:00,28.18,28.21,28.17,28.19,20991.0,24.4799,24.506,24.4712,24.4886,20991.0
2019-02-07 11:30:00,28.19,28.19,28.09,28.1,63468.0,24.4886,24.4886,24.4017,24.4104,63468.0
2019-02-07 11:35:00,28.1,28.14,28.09,28.13,17957.0,24.4104,24.4452,24.4017,24.4365,17957.0
2019-02-07 11:40:00,28.14,28.16,28.13,28.14,12925.0,24.4452,24.4625,24.4365,24.4452,12925.0
2019-02-07 11:45:00,28.13,28.14,28.11,28.12,13112.0,24.4365,24.4452,24.4191,24.4278,13112.0
2019-02-07 11:50:00,28.12,28.13,28.07,28.1,17323.0,24.4278,24.4365,24.3844,24.4104,17323.0
2019-02-07 11:55:00,28.1,28.13,28.09,28.09,11268.0,24.4104,24.4365,24.4017,24.4017,11268.0
2019-02-07 12:00:00,28.08,28.09,28.05,28.07,15128.0,24.393,24.4017,24.367,24.3844,15128.0
2019-02-07 12:05:00,28.06,28.1,28.05,28.1,21452.0,24.3757,24.4104,24.367,24.4104,21452.0
2019-02-07 12:10:00,28.09,28.09,28.08,28.09,9520.0,24.4017,24.4017,24.393,24.4017,9520.0
2019-02-07 12:15:00,28.08,28.09,28.06,28.08,19648.0,24.393,24.4017,24.3757,24.393,19648.0
2019-02-07 12:20:00,28.08,28.11,28.06,28.1,40922.0,24.393,24.4191,24.3757,24.4104,40922.0
2019-02-07 12:25:00,28.1,28.11,28.08,28.1,65444.0,24.4104,24.4191,24.393,24.4104,65444.0
2019-02-07 12:30:00,28.09,28.12,28.08,28.1,19269.0,24.4017,24.4278,24.393,24.4104,19269.0
2019-02-07 12:35:00,28.11,28.12,28.09,28.11,14077.0,24.4191,24.4278,24.4017,24.4191,14077.0
2019-02-07 12:40:00,28.11,28.12,28.07,28.08,11611.0,24.4191,24.4278,24.3844,24.393,11611.0
2019-02-07 12:45:00,28.07,28.09,28.07,28.07,7202.0,24.3844,24.4017,24.3844,24.3844,7202.0
2019-02-07 12:50:00,28.07,28.08,28.04,28.04,20509.0,24.3844,24.393,24.3583,24.3583,20509.0
2019-02-07 12:55:00,28.04,28.05,28.03,28.04,11179.0,24.3583,24.367,24.3496,24.3583,11179.0
2019-02-07 13:00:00,28.04,28.12,28.04,28.11,22582.0,24.3583,24.4278,24.3583,24.4191,22582.0
2019-02-07 13:05:00,28.11,28.13,28.09,28.1,26293.0,24.4191,24.4365,24.4017,24.4104,26293.0
2019-02-07 13:10:00,28.1,28.1,28.08,28.09,17284.0,24.4104,24.4104,24.393,24.4017,17284.0
2019-02-07 13:15:00,28.09,28.11,28.07,28.08,11408.0,24.4017,24.4191,24.3844,24.393,11408.0
2019-02-07 13:20:00,28.08,28.1,28.07,28.1,6838.0,24.393,24.4104,24.3844,24.4104,6838.0
2019-02-07 13:25:00,28.1,28.1,28.07,28.09,9953.0,24.4104,24.4104,24.3844,24.4017,9953.0
2019-02-07 13:30:00,28.09,28.12,28.08,28.1,21686.0,24.4017,24.4278,24.393,24.4104,21686.0
2019-02-07 13:35:00,28.11,28.12,28.09,28.11,9466.0,24.4191,24.4278,24.4017,24.4191,9466.0
2019-02-07 13:40:00,28.11,28.12,28.1,28.11,14675.0,24.4191,24.4278,24.4104,24.4191,14675.0
2019-02-07 13:45:00,28.11,28.12,28.1,28.11,36778.0,24.4191,24.4278,24.4104,24.4191,36778.0
2019-02-07 13:50:00,28.12,28.13,28.1,28.12,42229.0,24.4278,24.4365,24.4104,24.4278,42229.0
2019-02-07 13:55:00,28.12,28.13,28.09,28.09,34009.0,24.4278,24.4365,24.4017,24.4017,34009.0
2019-02-07 14:00:00,28.09,28.1,28.07,28.09,32101.0,24.4017,24.4104,24.3844,24.4017,32101.0
2019-02-07 14:05:00,28.1,28.11,28.09,28.1,13252.0,24.4104,24.4191,24.4017,24.4104,13252.0
2019-02-07 14:10:00,28.1,28.1,28.07,28.09,19018.0,24.4104,24.4104,24.3844,24.4017,19018.0
2019-02-07 14:15:00,28.09,28.09,28.06,28.08,21555.0,24.4017,24.4017,24.3757,24.393,21555.0
2019-02-07 14:20:00,28.07,28.12,28.07,28.08,30894.0,24.3844,24.4278,24.3844,24.393,30894.0
2019-02-07 14:25:00,28.08,28.14,28.08,28.13,21398.0,24.393,24.4452,24.393,24.4365,21398.0
2019-02-07 14:30:00,28.14,28.15,28.11,28.12,25590.0,24.4452,24.4539,24.4191,24.4278,25590.0
2019-02-07 14:35:00,28.13,28.14,28.09,28.1,21218.0,24.4365,24.4452,24.4017,24.4104,21218.0
2019-02-07 14:40:00,28.09,28.09,28.05,28.06,17756.0,24.4017,24.4017,24.367,24.3757,17756.0
2019-02-07 14:45:00,28.05,28.07,28.04,28.05,19209.0,24.367,24.3844,24.3583,24.367,19209.0
2019-02-07 14:50:00,28.05,28.08,28.03,28.08,29328.0,24.367,24.393,24.3496,24.393,29328.0
2019-02-07 14:55:00,28.08,28.09,28.06,28.09,24224.0,24.393,24.4017,24.3757,24.4017,24224.0
2019-02-07 15:00:00,28.09,28.13,28.09,28.12,54388.0,24.4017,24.4365,24.4017,24.4278,54388.0
2019-02-07 15:05:00,28.12,28.15,28.11,28.13,38121.0,24.4278,24.4539,24.4191,24.4365,38121.0
2019-02-07 15:10:00,28.13,28.14,28.11,28.13,28391.0,24.4365,24.4452,24.4191,24.4365,28391.0
2019-02-07 15:15:00,28.13,28.13,28.09,28.1,47016.0,24.4365,24.4365,24.4017,24.4104,47016.0
2019-02-07 15:20:00,28.1,28.11,28.09,28.11,23905.0,24.4104,24.4191,24.4017,24.4191,23905.0
2019-02-07 15:25:00,28.11,28.16,28.1,28.15,114232.0,24.4191,24.4625,24.4104,24.4539,114232.0
2019-02-07 15:30:00,28.16,28.17,28.12,28.14,39377.0,24.4625,24.4712,24.4278,24.4452,39377.0
2019-02-07 15:35:00,28.14,28.18,28.14,28.18,77854.0,24.4452,24.4799,24.4452,24.4799,77854.0
2019-02-07 15:40:00,28.17,28.23,28.16,28.21,116561.0,24.4712,24.5233,24.4625,24.506,116561.0
2019-02-07 15:45:00,28.23,28.24,28.22,28.24,74989.0,24.5233,24.532,24.5147,24.532,74989.0
2019-02-07 15:50:00,28.24,28.24,28.21,28.23,322446.0,24.532,24.532,24.506,24.5233,322446.0
2019-02-07 15:55:00,28.23,28.24,28.17,28.18,451094.0,24.5233,24.532,24.4712,24.4799,451094.0
2019-02-08 09:30:00,28.13,28.24,28.11,28.18,172952.0,24.4365,24.532,24.4191,24.4799,172952.0
2019-02-08 09:35:00,28.18,28.18,28.06,28.08,39986.0,24.4799,24.4799,24.3757,24.393,39986.0
2019-02-08 09:40:00,28.08,28.08,27.98,27.99,36709.0,24.393,24.393,24.3062,24.3149,36709.0
2019-02-08 09:45:00,28.0,28.02,27.96,28.01,148029.0,24.3235,24.3409,24.2888,24.3322,148029.0
2019-02-08 09:50:00,28.01,28.02,27.97,27.98,69556.0,24.3322,24.3409,24.2975,24.3062,69556.0
2019-02-08 09:55:00,27.98,28.02,27.96,27.99,154611.0,24.3062,24.3409,24.2888,24.3149,154611.0
2019-02-08 10:00:00,27.98,27.99,27.92,27.94,36276.0,24.3062,24.3149,24.2541,24.2714,36276.0
2019-02-08 10:05:00,27.93,27.98,27.93,27.96,44114.0,24.2627,24.3062,24.2627,24.2888,44114.0
2019-02-08 10:10:00,27.95,27.96,27.88,27.89,99620.0,24.2801,24.2888,24.2193,24.228,99620.0
2019-02-08 10:15:00,27.89,27.9,27.82,27.85,52251.0,24.228,24.2367,24.1672,24.1932,52251.0
2019-02-08 10:20:00,27.84,27.89,27.83,27.87,29671.0,24.1846,24.228,24.1759,24.2106,29671.0
2019-02-08 10:25:00,27.86,27.87,27.84,27.86,43496.0,24.2019,24.2106,24.1846,24.2019,43496.0
2019-02-08 10:30:00,27.85,27.87,27.81,27.81,44196.0,24.1932,24.2106,24.1585,24.1585,44196.0
2019-02-08 10:35:00,27.8,27.81,27.78,27.78,46280.0,24.1498,24.1585,24.1324,24.1324,46280.0
2019-02-08 10:40:00,27.79,27.81,27.77,27.78,42625.0,24.1411,24.1585,24.1237,24.1324,42625.0
2019-02-08 10:45:00,27.78,27.78,27.73,27.74,49940.0,24.1324,24.1324,24.089,24.0977,49940.0
2019-02-08 10:50:00,27.74,27.74,27.72,27.74,46629.0,24.0977,24.0977,24.0803,24.0977,46629.0
2019-02-08 10:55:00,27.73,27.76,27.72,27.74,52857.0,24.089,24.1151,24.0803,24.0977,52857.0
2019-02-08 11:00:00,27.73,27.74,27.68,27.7,57533.0,24.089,24.0977,24.0456,24.0629,57533.0
2019-02-08 11:05:00,27.7,27.73,27.69,27.7,46489.0,24.0629,24.089,24.0543,24.0629,46489.0
2019-02-08 11:10:00,27.7,27.7,27.64,27.67,66019.0,24.0629,24.0629,24.0108,24.0369,66019.0
2019-02-08 11:15:00,27.67,27.68,27.66,27.67,33513.0,24.0369,24.0456,24.0282,24.0369,33513.0
2019-02-08 11:20:00,27.67,27.76,27.67,27.74,70306.0,24.0369,24.1151,24.0369,24.0977,70306.0
2019-02-08 11:25:00,27.74,27.74,27.69,27.7,24572.0,24.0977,24.0977,24.0543,24.0629,24572.0
2019-02-08 11:30:00,27.69,27.7,27.65,27.67,59655.0,24.0543,24.0629,24.0195,24.0369,59655.0
2019-02-08 11:35:00,27.67,27.7,27.66,27.69,56442.0,24.0369,24.0629,24.0282,24.0543,56442.0
2019-02-08 11:40:00,27.69,27.7,27.68,27.68,25687.0,24.0543,24.0629,24.0456,24.0456,25687.0
2019-02-08 11:45:00,27.69,27.69,27.65,27.66,44168.0,24.0543,24.0543,24.0195,24.0282,44168.0
2019-02-08 11:50:00,27.66,27.67,27.62,27.63,44190.0,24.0282,24.0369,23.9934,24.0021,44190.0
2019-02-08 11:55:00,27.63,27.69,27.63,27.66,56838.0,24.0021,24.0543,24.0021,24.0282,56838.0
2019-02-08 12:00:00,27.66,27.67,27.62,27.64,31028.0,24.0282,24.0369,23.9934,24.0108,31028.0
2019-02-08 12:05:00,27.64,27.67,27.63,27.65,21391.0,24.0108,24.0369,24.0021,24.0195,21391.0
2019-02-08 12:10:00,27.65,27.67,27.63,27.64,25405.0,24.0195,24.0369,24.0021,24.0108,25405.0
2019-02-08 12:15:00,27.65,27.67,27.64,27.66,20383.0,24.0195,24.0369,24.0108,24.0282,20383.0
2019-02-08 12:20:00,27.66,27.69,27.65,27.68,17436.0,24.0282,24.0543,24.0195,24.0456,17436.0
2019-02-08 12:25:00,27.68,27.71,27.68,27.7,24793.0,24.0456,24.0716,24.0456,24.0629,24793.0
2019-02-08 12:30:00,27.7,27.71,27.69,27.7,26150.0,24.0629,24.0716,24.0543,24.0629,26150.0
2019-02-08 12:35:00,27.7,27.71,27.69,27.7,24697.0,24.0629,24.0716,24.0543,24.0629,24697.0
2019-02-08 12:40:00,27.71,27.73,27.7,27.7,27935.0,24.0716,24.089,24.0629,24.0629,27935.0
2019-02-08 12:45:00,27.7,27.72,27.69,27.71,40232.0,24.0629,24.0803,24.0543,24.0716,40232.0
2019-02-08 12:50:00,27.72,27.74,27.71,27.73,28384.0,24.0803,24.0977,24.0716,24.089,28384.0
2019-02-08 12:55:00,27.74,27.76,27.72,27.73,25014.0,24.0977,24.1151,24.0803,24.089,25014.0
2019-02-08 13:00:00,27.73,27.74,27.69,27.71,23259.0,24.089,24.0977,24.0543,24.0716,23259.0
2019-02-08 13:05:00,27.71,27.72,27.69,27.71,14570.0,24.0716,24.0803,24.0543,24.0716,14570.0
2019-02-08 13:10:00,27.71,27.73,27.7,27.71,17612.0,24.0716,24.089,24.0629,24.0716,17612.0
2019-02-08 13:15:00,27.71,27.72,27.69,27.7,17344.0,24.0716,24.0803,24.0543,24.0629,17344.0
2019-02-08 13:20:00,27.69,27.72,27.69,27.71,16502.0,24.0543,24.0803,24.0543,24.0716,16502.0
2019-02-08 13:25:00,27.71,27.73,27.7,27.73,6344.0,24.0716,24.089,24.0629,24.089,6344.0
2019-02-08 13:30:00,27.73,27.74,27.72,27.74,17503.0,24.089,24.0977,24.0803,24.0977,17503.0
2019-02-08 13:35:00,27.74,27.74,27.72,27.72,10968.0,24.0977,24.0977,24.0803,24.0803,10968.0
2019-02-08 13:40:00,27.73,27.75,27.72,27.75,19599.0,24.089,24.1064,24.0803,24.1064,19599.0
2019-02-08 13:45:00,27.75,27.76,27.73,27.74,19853.0,24.1064,24.1151,24.089,24.0977,19853.0
2019-02-08 13:50:00,27.74,27.76,27.73,27.75,17187.0,24.0977,24.1151,24.089,24.1064,17187.0
2019-02-08 13:55:00,27.75,27.78,27.74,27.78,29157.0,24.1064,24.1324,24.0977,24.1324,29157.0
2019-02-08 14:00:00,27.77,27.8,27.77,27.79,39953.0,24.1237,24.1498,24.1237,24.1411,39953.0
2019-02-08 14:05:00,27.79,27.81,27.79,27.79,22399.0,24.1411,24.1585,24.1411,24.1411,22399.0
2019-02-08 14:10:00,27.8,27.8,27.77,27.78,23954.0,24.1498,24.1498,24.1237,24.1324,23954.0
2019-02-08 14:15:00,27.78,27.8,27.77,27.79,19019.0,24.1324,24.1498,24.1237,24.1411,19019.0
2019-02-08 14:20:00,27.78,27.8,27.76,27.78,26085.0,24.1324,24.1498,24.1151,24.1324,26085.0
2019-02-08 14:25:00,27.77,27.79,27.76,27.79,22980.0,24.1237,24.1411,24.1151,24.1411,22980.0
2019-02-08 14:30:00,27.79,27.81,27.79,27.8,43508.0,24.1411,24.1585,24.1411,24.1498,43508.0
2019-02-08 14:35:00,27.8,27.82,27.78,27.8,58568.0,24.1498,24.1672,24.1324,24.1498,58568.0
2019-02-08 14:40:00,27.8,27.82,27.79,27.8,40708.0,24.1498,24.1672,24.1411,24.1498,40708.0
2019-02-08 14:45:00,27.8,27.82,27.8,27.8,21472.0,24.1498,24.1672,24.1498,24.1498,21472.0
2019-02-08 14:50:00,27.81,27.81,27.77,27.78,18797.0,24.1585,24.1585,24.1237,24.1324,18797.0
2019-02-08 14:55:00,27.77,27.78,27.77,27.77,13098.0,24.1237,24.1324,24.1237,24.1237,13098.0
2019-02-08 15:00:00,27.78,27.78,27.75,27.76,33614.0,24.1324,24.1324,24.1064,24.1151,33614.0
2019-02-08 15:05:00,27.75,27.77,27.73,27.74,42987.0,24.1064,24.1237,24.089,24.0977,42987.0
2019-02-08 15:10:00,27.73,27.75,27.73,27.75,38452.0,24.089,24.1064,24.089,24.1064,38452.0
2019-02-08 15:15:00,27.74,27.75,27.74,27.75,16613.0,24.0977,24.1064,24.0977,24.1064,16613.0
2019-02-08 15:20:00,27.75,27.75,27.73,27.74,39790.0,24.1064,24.1064,24.089,24.0977,39790.0
2019-02-08 15:25:00,27.74,27.75,27.74,27.75,22991.0,24.0977,24.1064,24.0977,24.1064,22991.0
2019-02-08 15:30:00,27.75,27.75,27.72,27.74,57428.0,24.1064,24.1064,24.0803,24.0977,57428.0
2019-02-08 15:35:00,27.73,27.78,27.7,27.76,142570.0,24.089,24.1324,24.0629,24.1151,142570.0
2019-02-08 15:40:00,27.75,27.76,27.74,27.75,64484.0,24.1064,24.1151,24.0977,24.1064,64484.0
2019-02-08 15:45:00,27.76,27.78,27.75,27.77,115914.0,24.1151,24.1324,24.1064,24.1237,115914.0
2019-02-08 15:50:00,27.77,27.78,27.75,27.76,90515.0,24.1237,24.1324,24.1064,24.1151,90515.0
2019-02-08 15:55:00,27.75,27.84,27.75,27.84,295432.0,24.1064,24.1846,24.1064,24.1846,295432.0
2019-02-11 09:30:00,27.78,27.8,27.64,27.69,178921.0,24.1324,24.1498,24.0108,24.0543,178921.0
2019-02-11 09:35:00,27.68,27.77,27.68,27.73,83253.0,24.0456,24.1237,24.0456,24.089,83253.0
2019-02-11 09:40:00,27.73,27.8,27.73,27.77,42135.0,24.089,24.1498,24.089,24.1237,42135.0
2019-02-11 09:45:00,27.77,27.81,27.76,27.77,38396.0,24.1237,24.1585,24.1151,24.1237,38396.0
2019-02-11 09:50:00,27.77,27.79,27.76,27.76,59595.0,24.1237,24.1411,24.1151,24.1151,59595.0
2019-02-11 09:55:00,27.77,27.77,27.71,27.72,31022.0,24.1237,24.1237,24.0716,24.0803,31022.0
2019-02-11 10:00:00,27.71,27.72,27.66,27.69,59175.0,24.0716,24.0803,24.0282,24.0543,59175.0
2019-02-11 10:05:00,27.7,27.7,27.65,27.66,22945.0,24.0629,24.0629,24.0195,24.0282,22945.0
2019-02-11 10:10:00,27.65,27.7,27.64,27.7,36388.0,24.0195,24.0629,24.0108,24.0629,36388.0
2019-02-11 10:15:00,27.7,27.72,27.69,27.71,18823.0,24.0629,24.0803,24.0543,24.0716,18823.0
2019-02-11 10:20:00,27.71,27.71,27.65,27.66,32305.0,24.0716,24.0716,24.0195,24.0282,32305.0
2019-02-11 10:25:00,27.66,27.68,27.65,27.68,23889.0,24.0282,24.0456,24.0195,24.0456,23889.0
2019-02-11 10:30:00,27.68,27.69,27.64,27.67,54593.0,24.0456,24.0543,24.0108,24.0369,54593.0
2019-02-11 10:35:00,27.67,27.67,27.64,27.66,40397.0,24.0369,24.0369,24.0108,24.0282,40397.0
2019-02-11 10:40:00,27.66,27.66,27.64,27.64,31077.0,24.0282,24.0282,24.0108,24.0108,31077.0
2019-02-11 10:45:00,27.65,27.7,27.6,27.69,170235.0,24.0195,24.0629,23.9761,24.0543,170235.0
2019-02-11 10:50:00,27.68,27.7,27.67,27.69,61521.0,24.0456,24.0629,24.0369,24.0543,61521.0
2019-02-11 10:55:00,27.69,27.71,27.69,27.71,12023.0,24.0543,24.0716,24.0543,24.0716,12023.0
2019-02-11 11:00:00,27.71,27.71,27.63,27.68,75149.0,24.0716,24.0716,24.0021,24.0456,75149.0
2019-02-11 11:05:00,27.68,27.68,27.66,27.67,37626.0,24.0456,24.0456,24.0282,24.0369,37626.0
2019-02-11 11:10:00,27.67,27.68,27.66,27.66,25612.0,24.0369,24.0456,24.0282,24.0282,25612.0
2019-02-11 11:15:00,27.65,27.68,27.64,27.68,35733.0,24.0195,24.0456,24.0108,24.0456,35733.0
2019-02-11 11:20:00,27.69,27.69,27.65,27.65,27186.0,24.0543,24.0543,24.0195,24.0195,27186.0
2019-02-11 11:25:00,27.65,27.66,27.64,27.64,17630.0,24.0195,24.0282,24.0108,24.0108,17630.0
2019-02-11 11:30:00,27.64,27.65,27.62,27.62,25804.0,24.0108,24.0195,23.9934,23.9934,25804.0
2019-02-11 11:35:00,27.62,27.63,27.62,27.62,32462.0,23.9934,24.0021,23.9934,23.9934,32462.0
2019-02-11 11:40:00,27.62,27.64,27.62,27.62,82602.0,23.9934,24.0108,23.9934,23.9934,82602.0
2019-02-11 11:45:00,27.63,27.63,27.6,27.6,61679.0,24.0021,24.0021,23.9761,23.9761,61679.0
2019-02-11 11:50:00,27.6,27.66,27.6,27.65,175671.0,23.9761,24.0282,23.9761,24.0195,175671.0
2019-02-11 11:55:00,27.65,27.66,27.61,27.63,70067.0,24.0195,24.0282,23.9848,24.0021,70067.0
2019-02-11 12:00:00,27.63,27.66,27.62,27.63,58190.0,24.0021,24.0282,23.9934,24.0021,58190.0
2019-02-11 12:05:00,27.63,27.66,27.6,27.66,87899.0,24.0021,24.0282,23.9761,24.0282,87899.0
2019-02-11 12:10:00,27.65,27.7,27.65,27.7,89672.0,24.0195,24.0629,24.0195,24.0629,89672.0
2019-02-11 12:15:00,27.7,27.7,27.68,27.7,36269.0,24.0629,24.0629,24.0456,24.0629,36269.0
2019-02-11 12:20:00,27.69,27.76,27.69,27.73,30571.0,24.0543,24.1151,24.0543,24.089,30571.0
2019-02-11 12:25:00,27.74,27.76,27.73,27.76,17297.0,24.0977,24.1151,24.089,24.1151,17297.0
2019-02-11 12:30:00,27.76,27.78,27.75,27.76,26996.0,24.1151,24.1324,24.1064,24.1151,26996.0
2019-02-11 12:35:00,27.77,27.77,27.73,27.74,22034.0,24.1237,24.1237,24.089,24.0977,22034.0
2019-02-11 12:40:00,27.73,27.73,27.72,27.72,11572.0,24.089,24.089,24.0803,24.0803,11572.0
2019-02-11 12:45:00,27.73,27.73,27.72,27.73,14165.0,24.089,24.089,24.0803,24.089,14165.0
2019-02-11 12:50:00,27.73,27.73,27.7,27.72,35268.0,24.089,24.089,24.0629,24.0803,35268.0
2019-02-11 12:55:00,27.71,27.74,27.71,27.74,34076.0,24.0716,24.0977,24.0716,24.0977,34076.0
2019-02-11 13:00:00,27.74,27.78,27.73,27.76,27350.0,24.0977,24.1324,24.089,24.1151,27350.0
2019-02-11 13:05:00,27.76,27.76,27.75,27.76,6394.0,24.1151,24.1151,24.1064,24.1151,6394.0
2019-02-11 13:10:00,27.76,27.77,27.74,27.77,24976.0,24.1151,24.1237,24.0977,24.1237,24976.0
2019-02-11 13:15:00,27.76,27.77,27.73,27.74,17268.0,24.1151,24.1237,24.089,24.0977,17268.0
2019-02-11 13:20:00,27.74,27.74,27.73,27.73,11049.0,24.0977,24.0977,24.089,24.089,11049.0
2019-02-11 13:25:00,27.73,27.73,27.71,27.71,15978.0,24.089,24.089,24.0716,24.0716,15978.0
2019-02-11 13:30:00,27.71,27.72,27.7,27.7,27511.0,24.0716,24.0803,24.0629,24.0629,27511.0
2019-02-11 13:35:00,27.71,27.71,27.68,27.68,15352.0,24.0716,24.0716,24.0456,24.0456,15352.0
2019-02-11 13:40:00,27.68,27.69,27.66,27.66,18987.0,24.0456,24.0543,24.0282,24.0282,18987.0
2019-02-11 13:45:00,27.66,27.66,27.65,27.65,23230.0,24.0282,24.0282,24.0195,24.0195,23230.0
2019-02-11 13:50:00,27.65,27.67,27.64,27.66,47597.0,24.0195,24.0369,24.0108,24.0282,47597.0
2019-02-11 13:55:00,27.66,27.66,27.65,27.65,13455.0,24.0282,24.0282,24.0195,24.0195,13455.0
2019-02-11 14:00:00,27.65,27.65,27.6,27.6,64857.0,24.0195,24.0195,23.9761,23.9761,64857.0
2019-02-11 14:05:00,27.6,27.63,27.6,27.62,45527.0,23.9761,24.0021,23.9761,23.9934,45527.0
2019-02-11 14:10:00,27.61,27.62,27.59,27.6,65587.0,23.9848,23.9934,23.9674,23.9761,65587.0
2019-02-11 14:15:00,27.6,27.6,27.59,27.6,16994.0,23.9761,23.9761,23.9674,23.9761,16994.0
2019-02-11 14:20:00,27.6,27.62,27.59,27.59,37011.0,23.9761,23.9934,23.9674,23.9674,37011.0
2019-02-11 14:25:00,27.6,27.61,27.59,27.61,24240.0,23.9761,23.9848,23.9674,23.9848,24240.0
2019-02-11 14:30:00,27.61,27.61,27.59,27.6,33669.0,23.9848,23.9848,23.9674,23.9761,33669.0
2019-02-11 14:35:00,27.6,27.6,27.58,27.6,33318.0,23.9761,23.9761,23.9587,23.9761,33318.0
2019-02-11 14:40:00,27.6,27.63,27.59,27.62,31125.0,23.9761,24.0021,23.9674,23.9934,31125.0
2019-02-11 14:45:00,27.63,27.63,27.59,27.6,29348.0,24.0021,24.0021,23.9674,23.9761,29348.0
2019-02-11 14:50:00,27.6,27.61,27.56,27.57,89587.0,23.9761,23.9848,23.9413,23.95,89587.0
2019-02-11 14:55:00,27.57,27.57,27.55,27.56,30223.0,23.95,23.95,23.9326,23.9413,30223.0
2019-02-11 15:00:00,27.55,27.56,27.55,27.55,23821.0,23.9326,23.9413,23.9326,23.9326,23821.0
2019-02-11 15:05:00,27.55,27.56,27.52,27.54,60616.0,23.9326,23.9413,23.9066,23.9239,60616.0
2019-02-11 15:10:00,27.53,27.54,27.52,27.52,52651.0,23.9153,23.9239,23.9066,23.9066,52651.0
2019-02-11 15:15:00,27.53,27.57,27.52,27.54,55780.0,23.9153,23.95,23.9066,23.9239,55780.0
2019-02-11 15:20:00,27.55,27.56,27.54,27.56,35205.0,23.9326,23.9413,23.9239,23.9413,35205.0
2019-02-11 15:25:00,27.55,27.57,27.54,27.57,49424.0,23.9326,23.95,23.9239,23.95,49424.0
2019-02-11 15:30:00,27.57,27.58,27.54,27.55,52337.0,23.95,23.9587,23.9239,23.9326,52337.0
2019-02-11 15:35:00,27.55,27.56,27.54,27.55,40298.0,23.9326,23.9413,23.9239,23.9326,40298.0
2019-02-11 15:40:00,27.55,27.56,27.55,27.55,45419.0,23.9326,23.9413,23.9326,23.9326,45419.0
2019-02-11 15:45:00,27.55,27.58,27.54,27.56,245042.0,23.9326,23.9587,23.9239,23.9413,245042.0
2019-02-11 15:50:00,27.56,27.61,27.56,27.61,174821.0,23.9413,23.9848,23.9413,23.9848,174821.0
2019-02-11 15:55:00,27.6,27.6,27.54,27.55,603032.0,23.9761,23.9761,23.9239,23.9326,603032.0
2019-02-12 09:30:00,27.87,28.02,27.81,28.0,290949.0,24.2106,24.3409,24.1585,24.3235,290949.0
2019-02-12 09:35:00,28.0,28.18,27.94,28.16,155136.0,24.3235,24.4799,24.2714,24.4625,155136.0
2019-02-12 09:40:00,28.17,28.17,28.07,28.13,102256.0,24.4712,24.4712,24.3844,24.4365,102256.0
2019-02-12 09:45:00,28.13,28.2,28.11,28.2,101491.0,24.4365,24.4973,24.4191,24.4973,101491.0
2019-02-12 09:50:00,28.2,28.22,28.16,28.21,78699.0,24.4973,24.5147,24.4625,24.506,78699.0
2019-02-12 09:55:00,28.21,28.26,28.17,28.26,81792.0,24.506,24.5494,24.4712,24.5494,81792.0
2019-02-12 10:00:00,28.27,28.29,28.24,28.28,58812.0,24.5581,24.5755,24.532,24.5668,58812.0
2019-02-12 10:05:00,28.27,28.31,28.25,28.28,57162.0,24.5581,24.5928,24.5407,24.5668,57162.0
2019-02-12 10:10:00,28.28,28.31,28.25,28.31,100854.0,24.5668,24.5928,24.5407,24.5928,100854.0
2019-02-12 10:15:00,28.3,28.33,28.27,28.31,45772.0,24.5842,24.6102,24.5581,24.5928,45772.0
2019-02-12 10:20:00,28.32,28.32,28.28,28.31,48638.0,24.6015,24.6015,24.5668,24.5928,48638.0
2019-02-12 10:25:00,28.3,28.32,28.23,28.24,76487.0,24.5842,24.6015,24.5233,24.532,76487.0
2019-02-12 10:30:00,28.24,28.27,28.24,28.26,32324.0,24.532,24.5581,24.532,24.5494,32324.0
2019-02-12 10:35:00,28.25,28.29,28.25,28.28,107871.0,24.5407,24.5755,24.5407,24.5668,107871.0
2019-02-12 10:40:00,28.27,28.33,28.27,28.33,56293.0,24.5581,24.6102,24.5581,24.6102,56293.0
2019-02-12 10:45:00,28.32,28.34,28.31,28.34,38939.0,24.6015,24.6189,24.5928,24.6189,38939.0
2019-02-12 10:50:00,28.34,28.38,28.32,28.33,57662.0,24.6189,24.6537,24.6015,24.6102,57662.0
2019-02-12 10:55:00,28.34,28.35,28.29,28.34,54301.0,24.6189,24.6276,24.5755,24.6189,54301.0
2019-02-12 11:00:00,28.34,28.35,28.31,28.31,41396.0,24.6189,24.6276,24.5928,24.5928,41396.0
2019-02-12 11:05:00,28.3,28.34,28.29,28.34,55511.0,24.5842,24.6189,24.5755,24.6189,55511.0
2019-02-12 11:10:00,28.33,28.36,28.31,28.34,37324.0,24.6102,24.6363,24.5928,24.6189,37324.0
2019-02-12 11:15:00,28.34,28.34,28.31,28.31,26192.0,24.6189,24.6189,24.5928,24.5928,26192.0
2019-02-12 11:20:00,28.32,28.32,28.29,28.29,32291.0,24.6015,24.6015,24.5755,24.5755,32291.0
2019-02-12 11:25:00,28.29,28.32,28.29,28.32,47450.0,24.5755,24.6015,24.5755,24.6015,47450.0
2019-02-12 11:30:00,28.31,28.33,28.3,28.33,26984.0,24.5928,24.6102,24.5842,24.6102,26984.0
2019-02-12 11:35:00,28.32,28.34,28.31,28.32,60754.0,24.6015,24.6189,24.5928,24.6015,60754.0
2019-02-12 11:40:00,28.32,28.33,28.31,28.31,21266.0,24.6015,24.6102,24.5928,24.5928,21266.0
2019-02-12 11:45:00,28.31,28.33,28.29,28.29,45586.0,24.5928,24.6102,24.5755,24.5755,45586.0
2019-02-12 11:50:00,28.29,28.34,28.29,28.32,35998.0,24.5755,24.6189,24.5755,24.6015,35998.0
2019-02-12 11:55:00,28.33,28.4,28.32,28.4,51543.0,24.6102,24.671,24.6015,24.671,51543.0
2019-02-12 12:00:00,28.4,28.4,28.37,28.39,29224.0,24.671,24.671,24.645,24.6623,29224.0
2019-02-12 12:05:00,28.4,28.4,28.37,28.38,36872.0,24.671,24.671,24.645,24.6537,36872.0
2019-02-12 12:10:00,28.37,28.4,28.36,28.38,69362.0,24.645,24.671,24.6363,24.6537,69362.0
2019-02-12 12:15:00,28.39,28.4,28.34,28.35,127588.0,24.6623,24.671,24.6189,24.6276,127588.0
2019-02-12 12:20:00,28.36,28.5,28.36,28.49,399160.0,24.6363,24.7579,24.6363,24.7492,399160.0
2019-02-12 12:25:00,28.48,28.49,28.42,28.43,64112.0,24.7405,24.7492,24.6884,24.6971,64112.0
2019-02-12 12:30:00,28.43,28.46,28.41,28.46,66680.0,24.6971,24.7231,24.6797,24.7231,66680.0
2019-02-12 12:35:00,28.46,28.46,28.44,28.45,29280.0,24.7231,24.7231,24.7058,24.7145,29280.0
2019-02-12 12:40:00,28.45,28.45,28.44,28.44,19340.0,24.7145,24.7145,24.7058,24.7058,19340.0
2019-02-12 12:45:00,28.44,28.46,28.43,28.43,42642.0,24.7058,24.7231,24.6971,24.6971,42642.0
2019-02-12 12:50:00,28.43,28.47,28.43,28.46,43865.0,24.6971,24.7318,24.6971,24.7231,43865.0
2019-02-12 12:55:00,28.46,28.47,28.45,28.46,25062.0,24.7231,24.7318,24.7145,24.7231,25062.0
2019-02-12 13:00:00,28.46,28.5,28.46,28.5,33289.0,24.7231,24.7579,24.7231,24.7579,33289.0
2019-02-12 13:05:00,28.49,28.5,28.49,28.5,14510.0,24.7492,24.7579,24.7492,24.7579,14510.0
2019-02-12 13:10:00,28.5,28.51,28.49,28.51,29810.0,24.7579,24.7666,24.7492,24.7666,29810.0
2019-02-12 13:15:00,28.51,28.53,28.5,28.53,31799.0,24.7666,24.784,24.7579,24.784,31799.0
2019-02-12 13:20:00,28.52,28.54,28.5,28.52,54000.0,24.7753,24.7926,24.7579,24.7753,54000.0
2019-02-12 13:25:00,28.53,28.59,28.52,28.57,105995.0,24.784,24.8361,24.7753,24.8187,105995.0
2019-02-12 13:30:00,28.56,28.64,28.55,28.64,67838.0,24.81,24.8795,24.8013,24.8795,67838.0
2019-02-12 13:35:00,28.64,28.66,28.59,28.66,68379.0,24.8795,24.8969,24.8361,24.8969,68379.0
2019-02-12 13:40:00,28.66,28.7,28.62,28.68,372897.0,24.8969,24.9316,24.8621,24.9143,372897.0
2019-02-12 13:45:00,28.67,28.7,28.65,28.69,66585.0,24.9056,24.9316,24.8882,24.923,66585.0
2019-02-12 13:50:00,28.7,28.8,28.69,28.71,365321.0,24.9316,25.0185,24.923,24.9403,365321.0
2019-02-12 13:55:00,28.71,28.76,28.68,28.72,87594.0,24.9403,24.9838,24.9143,24.949,87594.0
2019-02-12 14:00:00,28.73,28.73,28.71,28.71,62907.0,24.9577,24.9577,24.9403,24.9403,62907.0
2019-02-12 14:05:00,28.71,28.73,28.71,28.71,60451.0,24.9403,24.9577,24.9403,24.9403,60451.0
2019-02-12 14:10:00,28.71,28.73,28.68,28.71,93088.0,24.9403,24.9577,24.9143,24.9403,93088.0
2019-02-12 14:15:00,28.71,28.73,28.69,28.7,59321.0,24.9403,24.9577,24.923,24.9316,59321.0
2019-02-12 14:20:00,28.7,28.77,28.68,28.73,125857.0,24.9316,24.9924,24.9143,24.9577,125857.0
2019-02-12 14:25:00,28.73,28.75,28.69,28.71,99048.0,24.9577,24.9751,24.923,24.9403,99048.0
2019-02-12 14:30:00,28.71,28.71,28.66,28.69,48918.0,24.9403,24.9403,24.8969,24.923,48918.0
2019-02-12 14:35:00,28.69,28.73,28.66,28.72,82813.0,24.923,24.9577,24.8969,24.949,82813.0
2019-02-12 14:40:00,28.72,28.77,28.69,28.71,57106.0,24.949,24.9924,24.923,24.9403,57106.0
2019-02-12 14:45:00,28.71,28.72,28.71,28.71,18304.0,24.9403,24.949,24.9403,24.9403,18304.0
2019-02-12 14:50:00,28.71,28.72,28.68,28.69,45594.0,24.9403,24.949,24.9143,24.923,45594.0
2019-02-12 14:55:00,28.68,28.69,28.67,28.69,21979.0,24.9143,24.923,24.9056,24.923,21979.0
2019-02-12 15:00:00,28.69,28.69,28.64,28.64,61694.0,24.923,24.923,24.8795,24.8795,61694.0
2019-02-12 15:05:00,28.65,28.68,28.64,28.67,49990.0,24.8882,24.9143,24.8795,24.9056,49990.0
2019-02-12 15:10:00,28.66,28.67,28.65,28.66,39246.0,24.8969,24.9056,24.8882,24.8969,39246.0
2019-02-12 15:15:00,28.67,28.67,28.64,28.64,42477.0,24.9056,24.9056,24.8795,24.8795,42477.0
2019-02-12 15:20:00,28.64,28.66,28.61,28.62,68175.0,24.8795,24.8969,24.8535,24.8621,68175.0
2019-02-12 15:25:00,28.61,28.66,28.61,28.64,87316.0,24.8535,24.8969,24.8535,24.8795,87316.0
2019-02-12 15:30:00,28.63,28.64,28.6,28.61,78202.0,24.8708,24.8795,24.8448,24.8535,78202.0
2019-02-12 15:35:00,28.61,28.63,28.59,28.6,82515.0,24.8535,24.8708,24.8361,24.8448,82515.0
2019-02-12 15:40:00,28.6,28.61,28.58,28.59,203972.0,24.8448,24.8535,24.8274,24.8361,203972.0
2019-02-12 15:45:00,28.59,28.59,28.58,28.59,82853.0,24.8361,24.8361,24.8274,24.8361,82853.0
2019-02-12 15:50:00,28.59,28.6,28.58,28.6,177676.0,24.8361,24.8448,24.8274,24.8448,177676.0
2019-02-12 15:55:00,28.6,28.62,28.56,28.6,467819.0,24.8448,24.8621,24.81,24.8448,467819.0
2019-02-13 09:30:00,28.86,28.98,28.77,28.93,173449.0,25.0706,25.1749,24.9924,25.1314,173449.0
2019-02-13 09:35:00,28.93,29.05,28.85,28.85,202155.0,25.1314,25.2357,25.0619,25.0619,202155.0
2019-02-13 09:40:00,28.85,28.91,28.8,28.86,71897.0,25.0619,25.1141,25.0185,25.0706,71897.0
2019-02-13 09:45:00,28.86,28.93,28.85,28.89,57871.0,25.0706,25.1314,25.0619,25.0967,57871.0
2019-02-13 09:50:00,28.88,28.9,28.83,28.87,65553.0,25.088,25.1054,25.0446,25.0793,65553.0
2019-02-13 09:55:00,28.87,28.88,28.8,28.84,75147.0,25.0793,25.088,25.0185,25.0533,75147.0
2019-02-13 10:00:00,28.84,28.85,28.8,28.83,56618.0,25.0533,25.0619,25.0185,25.0446,56618.0
2019-02-13 10:05:00,28.83,28.86,28.8,28.86,35316.0,25.0446,25.0706,25.0185,25.0706,35316.0
2019-02-13 10:10:00,28.86,28.9,28.82,28.84,72777.0,25.0706,25.1054,25.0359,25.0533,72777.0
2019-02-13 10:15:00,28.83,28.84,28.76,28.78,70764.0,25.0446,25.0533,24.9838,25.0011,70764.0
2019-02-13 10:20:00,28.78,28.83,28.77,28.82,39630.0,25.0011,25.0446,24.9924,25.0359,39630.0
2019-02-13 10:25:00,28.81,28.9,28.8,28.89,57599.0,25.0272,25.1054,25.0185,25.0967,57599.0
2019-02-13 10:30:00,28.89,28.9,28.83,28.87,41215.0,25.0967,25.1054,25.0446,25.0793,41215.0
2019-02-13 10:35:00,28.87,28.93,28.86,28.91,62054.0,25.0793,25.1314,25.0706,25.1141,62054.0
2019-02-13 10:40:00,28.91,28.95,28.9,28.95,56494.0,25.1141,25.1488,25.1054,25.1488,56494.0
2019-02-13 10:45:00,28.95,28.96,28.94,28.94,48613.0,25.1488,25.1575,25.1401,25.1401,48613.0
2019-02-13 10:50:00,28.95,29.0,28.94,28.99,87847.0,25.1488,25.1922,25.1401,25.1836,87847.0
2019-02-13 10:55:00,28.99,28.99,28.89,28.92,126943.0,25.1836,25.1836,25.0967,25.1228,126943.0
2019-02-13 11:00:00,28.92,28.99,28.91,28.99,84525.0,25.1228,25.1836,25.1141,25.1836,84525.0
2019-02-13 11:05:00,28.99,29.0,28.95,28.97,84226.0,25.1836,25.1922,25.1488,25.1662,84226.0
2019-02-13 11:10:00,28.96,28.97,28.91,28.93,81058.0,25.1575,25.1662,25.1141,25.1314,81058.0
2019-02-13 11:15:00,28.93,28.94,28.87,28.89,39579.0,25.1314,25.1401,25.0793,25.0967,39579.0
2019-02-13 11:20:00,28.9,28.95,28.89,28.9,90835.0,25.1054,25.1488,25.0967,25.1054,90835.0
2019-02-13 11:25:00,28.91,28.92,28.87,28.89,57810.0,25.1141,25.1228,25.0793,25.0967,57810.0
2019-02-13 11:30:00,28.9,28.91,28.86,28.86,61248.0,25.1054,25.1141,25.0706,25.0706,61248.0
2019-02-13 11:35:00,28.87,28.9,28.85,28.88,52549.0,25.0793,25.1054,25.0619,25.088,52549.0
2019-02-13 11:40:00,28.88,28.88,28.86,28.87,42059.0,25.088,25.088,25.0706,25.0793,42059.0
2019-02-13 11:45:00,28.88,28.9,28.87,28.88,36516.0,25.088,25.1054,25.0793,25.088,36516.0
2019-02-13 11:50:00,28.88,28.91,28.87,28.9,36734.0,25.088,25.1141,25.0793,25.1054,36734.0
2019-02-13 11:55:00,28.9,28.91,28.89,28.9,30620.0,25.1054,25.1141,25.0967,25.1054,30620.0
2019-02-13 12:00:00,28.89,28.91,28.85,28.87,60741.0,25.0967,25.1141,25.0619,25.0793,60741.0
2019-02-13 12:05:00,28.87,28.87,28.83,28.83,41715.0,25.0793,25.0793,25.0446,25.0446,41715.0
2019-02-13 12:10:00,28.84,28.86,28.83,28.83,29951.0,25.0533,25.0706,25.0446,25.0446,29951.0
2019-02-13 12:15:00,28.83,28.84,28.81,28.84,21244.0,25.0446,25.0533,25.0272,25.0533,21244.0
2019-02-13 12:20:00,28.83,28.84,28.8,28.81,23587.0,25.0446,25.0533,25.0185,25.0272,23587.0
2019-02-13 12:25:00,28.8,28.81,28.78,28.81,39543.0,25.0185,25.0272,25.0011,25.0272,39543.0
2019-02-13 12:30:00,28.8,28.83,28.8,28.82,38641.0,25.0185,25.0446,25.0185,25.0359,38641.0
2019-02-13 12:35:00,28.82,28.83,28.82,28.82,22099.0,25.0359,25.0446,25.0359,25.0359,22099.0
2019-02-13 12:40:00,28.82,28.87,28.81,28.87,32491.0,25.0359,25.0793,25.0272,25.0793,32491.0
2019-02-13 12:45:00,28.86,28.87,28.84,28.85,35965.0,25.0706,25.0793,25.0533,25.0619,35965.0
2019-02-13 12:50:00,28.85,28.86,28.85,28.86,10318.0,25.0619,25.0706,25.0619,25.0706,10318.0
2019-02-13 12:55:00,28.86,28.9,28.85,28.9,34767.0,25.0706,25.1054,25.0619,25.1054,34767.0
2019-02-13 13:00:00,28.9,28.9,28.88,28.89,22848.0,25.1054,25.1054,25.088,25.0967,22848.0
2019-02-13 13:05:00,28.89,28.9,28.84,28.85,176571.0,25.0967,25.1054,25.0533,25.0619,176571.0
2019-02-13 13:10:00,28.85,28.9,28.85,28.87,129838.0,25.0619,25.1054,25.0619,25.0793,129838.0
2019-02-13 13:15:00,28.86,28.89,28.83,28.87,67282.0,25.0706,25.0967,25.0446,25.0793,67282.0
2019-02-13 13:20:00,28.87,28.9,28.83,28.84,36326.0,25.0793,25.1054,25.0446,25.0533,36326.0
2019-02-13 13:25:00,28.83,28.85,28.81,28.85,35658.0,25.0446,25.0619,25.0272,25.0619,35658.0
2019-02-13 13:30:00,28.85,28.85,28.79,28.82,38756.0,25.0619,25.0619,25.0098,25.0359,38756.0
2019-02-13 13:35:00,28.82,28.82,28.8,28.81,34667.0,25.0359,25.0359,25.0185,25.0272,34667.0
2019-02-13 13:40:00,28.81,28.81,28.78,28.79,24642.0,25.0272,25.0272,25.0011,25.0098,24642.0
2019-02-13 13:45:00,28.8,28.8,28.77,28.78,22722.0,25.0185,25.0185,24.9924,25.0011,22722.0
2019-02-13 13:50:00,28.78,28.82,28.77,28.82,34425.0,25.0011,25.0359,24.9924,25.0359,34425.0
2019-02-13 13:55:00,28.82,28.87,28.81,28.86,32151.0,25.0359,25.0793,25.0272,25.0706,32151.0
2019-02-13 14:00:00,28.87,28.9,28.86,28.9,35293.0,25.0793,25.1054,25.0706,25.1054,35293.0
2019-02-13 14:05:00,28.9,28.9,28.88,28.89,33804.0,25.1054,25.1054,25.088,25.0967,33804.0
2019-02-13 14:10:00,28.89,28.92,28.88,28.92,34705.0,25.0967,25.1228,25.088,25.1228,34705.0
2019-02-13 14:15:00,28.91,28.92,28.88,28.9,36763.0,25.1141,25.1228,25.088,25.1054,36763.0
2019-02-13 14:20:00,28.9,28.96,28.9,28.95,50154.0,25.1054,25.1575,25.1054,25.1488,50154.0
2019-02-13 14:25:00,28.95,28.98,28.95,28.98,27636.0,25.1488,25.1749,25.1488,25.1749,27636.0
2019-02-13 14:30:00,28.98,28.99,28.94,28.94,94993.0,25.1749,25.1836,25.1401,25.1401,94993.0
2019-02-13 14:35:00,28.93,28.98,28.93,28.98,69553.0,25.1314,25.1749,25.1314,25.1749,69553.0
2019-02-13 14:40:00,28.98,29.0,28.97,29.0,40977.0,25.1749,25.1922,25.1662,25.1922,40977.0
2019-02-13 14:45:00,29.0,29.0,28.99,29.0,24287.0,25.1922,25.1922,25.1836,25.1922,24287.0
2019-02-13 14:50:00,28.99,29.02,28.99,29.01,69622.0,25.1836,25.2096,25.1836,25.2009,69622.0
2019-02-13 14:55:00,29.01,29.01,28.94,28.97,66719.0,25.2009,25.2009,25.1401,25.1662,66719.0
2019-02-13 15:00:00,28.97,28.98,28.97,28.98,26481.0,25.1662,25.1749,25.1662,25.1749,26481.0
2019-02-13 15:05:00,28.98,28.98,28.95,28.97,66624.0,25.1749,25.1749,25.1488,25.1662,66624.0
2019-02-13 15:10:00,28.97,29.01,28.96,29.01,40094.0,25.1662,25.2009,25.1575,25.2009,40094.0
2019-02-13 15:15:00,29.0,29.01,28.98,28.99,60190.0,25.1922,25.2009,25.1749,25.1836,60190.0
2019-02-13 15:20:00,28.98,29.0,28.97,29.0,47630.0,25.1749,25.1922,25.1662,25.1922,47630.0
2019-02-13 15:25:00,29.0,29.0,28.98,28.99,51466.0,25.1922,25.1922,25.1749,25.1836,51466.0
2019-02-13 15:30:00,28.99,29.03,28.98,29.03,74889.0,25.1836,25.2183,25.1749,25.2183,74889.0
2019-02-13 15:35:00,29.03,29.05,29.02,29.04,79096.0,25.2183,25.2357,25.2096,25.227,79096.0
2019-02-13 15:40:00,29.04,29.07,29.01,29.02,141096.0,25.227,25.2531,25.2009,25.2096,141096.0
2019-02-13 15:45:00,29.02,29.03,28.98,28.98,161669.0,25.2096,25.2183,25.1749,25.1749,161669.0
2019-02-13 15:50:00,28.99,29.0,28.97,29.0,158589.0,25.1836,25.1922,25.1662,25.1922,158589.0
2019-02-13 15:55:00,29.0,29.02,28.95,28.97,445863.0,25.1922,25.2096,25.1488,25.1662,445863.0
2019-02-14 09:30:00,28.73,28.84,28.69,28.82,136668.0,25.0783,25.1744,25.0434,25.1569,136668.0
2019-02-14 09:35:00,28.83,28.99,28.81,28.95,63619.0,25.1656,25.3053,25.1482,25.2704,63619.0
2019-02-14 09:40:00,28.96,28.96,28.89,28.9,119354.0,25.2791,25.2791,25.218,25.2267,119354.0
2019-02-14 09:45:00,28.91,28.92,28.86,28.87,91435.0,25.2355,25.2442,25.1918,25.2006,91435.0
2019-02-14 09:50:00,28.87,28.95,28.86,28.94,62278.0,25.2006,25.2704,25.1918,25.2617,62278.0
2019-02-14 09:55:00,28.94,29.02,28.93,29.02,52169.0,25.2617,25.3315,25.2529,25.3315,52169.0
2019-02-14 10:00:00,29.01,29.02,28.95,28.95,57275.0,25.3228,25.3315,25.2704,25.2704,57275.0
2019-02-14 10:05:00,28.95,28.98,28.95,28.98,50883.0,25.2704,25.2966,25.2704,25.2966,50883.0
2019-02-14 10:10:00,28.98,28.98,28.93,28.95,53578.0,25.2966,25.2966,25.2529,25.2704,53578.0
2019-02-14 10:15:00,28.95,29.03,28.95,29.02,42739.0,25.2704,25.3402,25.2704,25.3315,42739.0
2019-02-14 10:20:00,29.02,29.12,29.01,29.09,397197.0,25.3315,25.4188,25.3228,25.3926,397197.0
2019-02-14 10:25:00,29.08,29.09,29.03,29.09,131399.0,25.3839,25.3926,25.3402,25.3926,131399.0
2019-02-14 10:30:00,29.09,29.16,29.03,29.16,63254.0,25.3926,25.4537,25.3402,25.4537,63254.0
2019-02-14 10:35:00,29.16,29.16,29.08,29.14,107630.0,25.4537,25.4537,25.3839,25.4362,107630.0
2019-02-14 10:40:00,29.14,29.18,29.11,29.15,67287.0,25.4362,25.4712,25.4101,25.445,67287.0
2019-02-14 10:45:00,29.15,29.27,29.14,29.25,86212.0,25.445,25.5497,25.4362,25.5323,86212.0
2019-02-14 10:50:00,29.26,29.35,29.25,29.32,73239.0,25.541,25.6195,25.5323,25.5934,73239.0
2019-02-14 10:55:00,29.32,29.33,29.27,29.28,74662.0,25.5934,25.6021,25.5497,25.5584,74662.0
2019-02-14 11:00:00,29.28,29.28,29.14,29.16,113494.0,25.5584,25.5584,25.4362,25.4537,113494.0
2019-02-14 11:05:00,29.15,29.21,29.15,29.21,29680.0,25.445,25.4973,25.445,25.4973,29680.0
2019-02-14 11:10:00,29.21,29.24,29.2,29.22,42102.0,25.4973,25.5235,25.4886,25.5061,42102.0
2019-02-14 11:15:00,29.22,29.26,29.21,29.25,45321.0,25.5061,25.541,25.4973,25.5323,45321.0
2019-02-14 11:20:00,29.26,29.29,29.25,29.29,50919.0,25.541,25.5672,25.5323,25.5672,50919.0
2019-02-14 11:25:00,29.29,29.3,29.26,29.27,30470.0,25.5672,25.5759,25.541,25.5497,30470.0
2019-02-14 11:30:00,29.27,29.29,29.23,29.27,56373.0,25.5497,25.5672,25.5148,25.5497,56373.0
2019-02-14 11:35:00,29.27,29.28,29.25,29.27,10065.0,25.5497,25.5584,25.5323,25.5497,10065.0
2019-02-14 11:40:00,29.28,29.33,29.26,29.32,58376.0,25.5584,25.6021,25.541,25.5934,58376.0
2019-02-14 11:45:00,29.32,29.35,29.31,29.35,33270.0,25.5934,25.6195,25.5846,25.6195,33270.0
2019-02-14 11:50:00,29.35,29.38,29.34,29.37,39179.0,25.6195,25.6457,25.6108,25.637,39179.0
2019-02-14 11:55:00,29.37,29.38,29.3,29.31,52096.0,25.637,25.6457,25.5759,25.5846,52096.0
2019-02-14 12:00:00,29.32,29.37,29.31,29.37,46123.0,25.5934,25.637,25.5846,25.637,46123.0
2019-02-14 12:05:00,29.37,29.38,29.35,29.37,43143.0,25.637,25.6457,25.6195,25.637,43143.0
2019-02-14 12:10:00,29.37,29.37,29.35,29.36,25712.0,25.637,25.637,25.6195,25.6283,25712.0
2019-02-14 12:15:00,29.36,29.4,29.33,29.4,68416.0,25.6283,25.6632,25.6021,25.6632,68416.0
2019-02-14 12:20:00,29.39,29.41,29.38,29.39,54225.0,25.6545,25.6719,25.6457,25.6545,54225.0
2019-02-14 12:25:00,29.39,29.45,29.38,29.44,48317.0,25.6545,25.7068,25.6457,25.6981,48317.0
2019-02-14 12:30:00,29.45,29.45,29.39,29.39,35584.0,25.7068,25.7068,25.6545,25.6545,35584.0
2019-02-14 12:35:00,29.39,29.43,29.38,29.4,281116.0,25.6545,25.6894,25.6457,25.6632,281116.0
2019-02-14 12:40:00,29.4,29.4,29.31,29.32,76523.0,25.6632,25.6632,25.5846,25.5934,76523.0
2019-02-14 12:45:00,29.33,29.37,29.32,29.36,31069.0,25.6021,25.637,25.5934,25.6283,31069.0
2019-02-14 12:50:00,29.35,29.4,29.35,29.4,29973.0,25.6195,25.6632,25.6195,25.6632,29973.0
2019-02-14 12:55:00,29.4,29.4,29.29,29.29,66358.0,25.6632,25.6632,25.5672,25.5672,66358.0
2019-02-14 13:00:00,29.29,29.31,29.27,29.3,76290.0,25.5672,25.5846,25.5497,25.5759,76290.0
2019-02-14 13:05:00,29.3,29.31,29.29,29.31,32936.0,25.5759,25.5846,25.5672,25.5846,32936.0
2019-02-14 13:10:00,29.3,29.32,29.3,29.3,97003.0,25.5759,25.5934,25.5759,25.5759,97003.0
2019-02-14 13:15:00,29.31,29.31,29.25,29.25,45722.0,25.5846,25.5846,25.5323,25.5323,45722.0
2019-02-14 13:20:00,29.26,29.3,29.25,29.3,28315.0,25.541,25.5759,25.5323,25.5759,28315.0
2019-02-14 13:25:00,29.3,29.31,29.26,29.26,79051.0,25.5759,25.5846,25.541,25.541,79051.0
2019-02-14 13:30:00,29.25,29.25,29.23,29.25,16494.0,25.5323,25.5323,25.5148,25.5323,16494.0
2019-02-14 13:35:00,29.25,29.25,29.23,29.24,33996.0,25.5323,25.5323,25.5148,25.5235,33996.0
2019-02-14 13:40:00,29.24,29.29,29.22,29.27,45479.0,25.5235,25.5672,25.5061,25.5497,45479.0
2019-02-14 13:45:00,29.27,29.27,29.26,29.27,11220.0,25.5497,25.5497,25.541,25.5497,11220.0
2019-02-14 13:50:00,29.27,29.27,29.23,29.23,46301.0,25.5497,25.5497,25.5148,25.5148,46301.0
2019-02-14 13:55:00,29.23,29.23,29.21,29.21,45083.0,25.5148,25.5148,25.4973,25.4973,45083.0
2019-02-14 14:00:00,29.21,29.23,29.21,29.21,39246.0,25.4973,25.5148,25.4973,25.4973,39246.0
2019-02-14 14:05:00,29.21,29.23,29.19,29.23,31652.0,25.4973,25.5148,25.4799,25.5148,31652.0
2019-02-14 14:10:00,29.23,29.3,29.22,29.3,31659.0,25.5148,25.5759,25.5061,25.5759,31659.0
2019-02-14 14:15:00,29.3,29.36,29.29,29.35,67884.0,25.5759,25.6283,25.5672,25.6195,67884.0
2019-02-14 14:20:00,29.35,29.36,29.32,29.36,25686.0,25.6195,25.6283,25.5934,25.6283,25686.0
2019-02-14 14:25:00,29.36,29.37,29.29,29.3,100621.0,25.6283,25.637,25.5672,25.5759,100621.0
2019-02-14 14:30:00,29.3,29.31,29.29,29.3,31001.0,25.5759,25.5846,25.5672,25.5759,31001.0
2019-02-14 14:35:00,29.3,29.33,29.29,29.33,38628.0,25.5759,25.6021,25.5672,25.6021,38628.0
2019-02-14 14:40:00,29.33,29.33,29.29,29.3,68034.0,25.6021,25.6021,25.5672,25.5759,68034.0
2019-02-14 14:45:00,29.3,29.3,29.28,29.29,33501.0,25.5759,25.5759,25.5584,25.5672,33501.0
2019-02-14 14:50:00,29.29,29.29,29.23,29.27,57424.0,25.5672,25.5672,25.5148,25.5497,57424.0
2019-02-14 14:55:00,29.27,29.27,29.2,29.24,50649.0,25.5497,25.5497,25.4886,25.5235,50649.0
2019-02-14 15:00:00,29.24,29.26,29.24,29.26,48609.0,25.5235,25.541,25.5235,25.541,48609.0
2019-02-14 15:05:00,29.26,29.3,29.22,29.24,80975.0,25.541,25.5759,25.5061,25.5235,80975.0
2019-02-14 15:10:00,29.23,29.26,29.2,29.2,50508.0,25.5148,25.541,25.4886,25.4886,50508.0
2019-02-14 15:15:00,29.2,29.22,29.19,29.21,63335.0,25.4886,25.5061,25.4799,25.4973,63335.0
2019-02-14 15:20:00,29.21,29.21,29.16,29.19,72238.0,25.4973,25.4973,25.4537,25.4799,72238.0
2019-02-14 15:25:00,29.19,29.19,29.15,29.15,80918.0,25.4799,25.4799,25.445,25.445,80918.0
2019-02-14 15:30:00,29.16,29.19,29.12,29.16,153896.0,25.4537,25.4799,25.4188,25.4537,153896.0
2019-02-14 15:35:00,29.16,29.2,29.14,29.15,180897.0,25.4537,25.4886,25.4362,25.445,180897.0
2019-02-14 15:40:00,29.16,29.16,29.1,29.1,123457.0,25.4537,25.4537,25.4013,25.4013,123457.0
2019-02-14 15:45:00,29.1,29.11,29.03,29.03,214887.0,25.4013,25.4101,25.3402,25.3402,214887.0
2019-02-14 15:50:00,29.04,29.06,29.02,29.03,277003.0,25.3489,25.3664,25.3315,25.3402,277003.0
2019-02-14 15:55:00,29.02,29.03,28.96,28.96,603696.0,25.3315,25.3402,25.2791,25.2791,603696.0
2019-02-15 09:30:00,29.2,29.29,29.12,29.24,338960.0,25.4886,25.5672,25.4188,25.5235,338960.0
2019-02-15 09:35:00,29.25,29.38,29.23,29.36,63047.0,25.5323,25.6457,25.5148,25.6283,63047.0
2019-02-15 09:40:00,29.36,29.45,29.34,29.45,63090.0,25.6283,25.7068,25.6108,25.7068,63090.0
2019-02-15 09:45:00,29.45,29.46,29.34,29.34,47727.0,25.7068,25.7156,25.6108,25.6108,47727.0
2019-02-15 09:50:00,29.34,29.36,29.26,29.35,100454.0,25.6108,25.6283,25.541,25.6195,100454.0
2019-02-15 09:55:00,29.35,29.38,29.34,29.38,83620.0,25.6195,25.6457,25.6108,25.6457,83620.0
2019-02-15 10:00:00,29.38,29.41,29.35,29.39,59480.0,25.6457,25.6719,25.6195,25.6545,59480.0
2019-02-15 10:05:00,29.39,29.41,29.35,29.4,49492.0,25.6545,25.6719,25.6195,25.6632,49492.0
2019-02-15 10:10:00,29.4,29.4,29.39,29.4,19300.0,25.6632,25.6632,25.6545,25.6632,19300.0
2019-02-15 10:15:00,29.39,29.42,29.38,29.42,66444.0,25.6545,25.6806,25.6457,25.6806,66444.0
2019-02-15 10:20:00,29.42,29.46,29.41,29.42,86760.0,25.6806,25.7156,25.6719,25.6806,86760.0
2019-02-15 10:25:00,29.42,29.43,29.36,29.38,73889.0,25.6806,25.6894,25.6283,25.6457,73889.0
2019-02-15 10:30:00,29.38,29.39,29.34,29.35,29397.0,25.6457,25.6545,25.6108,25.6195,29397.0
2019-02-15 10:35:00,29.35,29.41,29.35,29.41,51172.0,25.6195,25.6719,25.6195,25.6719,51172.0
2019-02-15 10:40:00,29.4,29.45,29.4,29.42,42148.0,25.6632,25.7068,25.6632,25.6806,42148.0
2019-02-15 10:45:00,29.43,29.45,29.42,29.45,34744.0,25.6894,25.7068,25.6806,25.7068,34744.0
2019-02-15 10:50:00,29.44,29.45,29.4,29.43,53777.0,25.6981,25.7068,25.6632,25.6894,53777.0
2019-02-15 10:55:00,29.43,29.45,29.42,29.44,38294.0,25.6894,25.7068,25.6806,25.6981,38294.0
2019-02-15 11:00:00,29.44,29.45,29.39,29.41,54150.0,25.6981,25.7068,25.6545,25.6719,54150.0
2019-02-15 11:05:00,29.42,29.42,29.38,29.39,50431.0,25.6806,25.6806,25.6457,25.6545,50431.0
2019-02-15 11:10:00,29.39,29.41,29.37,29.38,28680.0,25.6545,25.6719,25.637,25.6457,28680.0
2019-02-15 11:15:00,29.39,29.41,29.38,29.39,23104.0,25.6545,25.6719,25.6457,25.6545,23104.0
2019-02-15 11:20:00,29.39,29.41,29.37,29.39,24187.0,25.6545,25.6719,25.637,25.6545,24187.0
2019-02-15 11:25:00,29.39,29.4,29.37,29.37,21719.0,25.6545,25.6632,25.637,25.637,21719.0
2019-02-15 11:30:00,29.38,29.4,29.37,29.38,30521.0,25.6457,25.6632,25.637,25.6457,30521.0
2019-02-15 11:35:00,29.38,29.42,29.35,29.41,61626.0,25.6457,25.6806,25.6195,25.6719,61626.0
2019-02-15 11:40:00,29.42,29.42,29.39,29.39,32692.0,25.6806,25.6806,25.6545,25.6545,32692.0
2019-02-15 11:45:00,29.4,29.4,29.37,29.37,27881.0,25.6632,25.6632,25.637,25.637,27881.0
2019-02-15 11:50:00,29.38,29.39,29.36,29.38,38716.0,25.6457,25.6545,25.6283,25.6457,38716.0
2019-02-15 11:55:00,29.39,29.39,29.36,29.38,42003.0,25.6545,25.6545,25.6283,25.6457,42003.0
2019-02-15 12:00:00,29.37,29.39,29.34,29.35,30607.0,25.637,25.6545,25.6108,25.6195,30607.0
2019-02-15 12:05:00,29.35,29.36,29.33,29.36,29768.0,25.6195,25.6283,25.6021,25.6283,29768.0
2019-02-15 12:10:00,29.35,29.39,29.35,29.37,31144.0,25.6195,25.6545,25.6195,25.637,31144.0
2019-02-15 12:15:00,29.37,29.38,29.36,29.38,31101.0,25.637,25.6457,25.6283,25.6457,31101.0
2019-02-15 12:20:00,29.37,29.37,29.34,29.34,20816.0,25.637,25.637,25.6108,25.6108,20816.0
2019-02-15 12:25:00,29.34,29.37,29.33,29.34,49553.0,25.6108,25.637,25.6021,25.6108,49553.0
2019-02-15 12:30:00,29.35,29.36,29.31,29.33,24848.0,25.6195,25.6283,25.5846,25.6021,24848.0
2019-02-15 12:35:00,29.33,29.34,29.32,29.33,12844.0,25.6021,25.6108,25.5934,25.6021,12844.0
2019-02-15 12:40:00,29.33,29.38,29.32,29.35,42221.0,25.6021,25.6457,25.5934,25.6195,42221.0
2019-02-15 12:45:00,29.36,29.36,29.33,29.34,21421.0,25.6283,25.6283,25.6021,25.6108,21421.0
2019-02-15 12:50:00,29.34,29.36,29.33,29.34,34044.0,25.6108,25.6283,25.6021,25.6108,34044.0
2019-02-15 12:55:00,29.34,29.38,29.34,29.35,22374.0,25.6108,25.6457,25.6108,25.6195,22374.0
2019-02-15 13:00:00,29.35,29.36,29.33,29.36,23809.0,25.6195,25.6283,25.6021,25.6283,23809.0
2019-02-15 13:05:00,29.36,29.36,29.33,29.33,14652.0,25.6283,25.6283,25.6021,25.6021,14652.0
2019-02-15 13:10:00,29.33,29.36,29.33,29.34,15294.0,25.6021,25.6283,25.6021,25.6108,15294.0
2019-02-15 13:15:00,29.34,29.35,29.32,29.33,12395.0,25.6108,25.6195,25.5934,25.6021,12395.0
2019-02-15 13:20:00,29.33,29.34,29.3,29.34,25598.0,25.6021,25.6108,25.5759,25.6108,25598.0
2019-02-15 13:25:00,29.34,29.34,29.31,29.31,25780.0,25.6108,25.6108,25.5846,25.5846,25780.0
2019-02-15 13:30:00,29.32,29.33,29.3,29.32,22030.0,25.5934,25.6021,25.5759,25.5934,22030.0
2019-02-15 13:35:00,29.32,29.36,29.31,29.34,21070.0,25.5934,25.6283,25.5846,25.6108,21070.0
2019-02-15 13:40:00,29.33,29.36,29.33,29.35,8257.0,25.6021,25.6283,25.6021,25.6195,8257.0
2019-02-15 13:45:00,29.35,29.39,29.35,29.38,45299.0,25.6195,25.6545,25.6195,25.6457,45299.0
2019-02-15 13:50:00,29.38,29.39,29.37,29.38,18525.0,25.6457,25.6545,25.637,25.6457,18525.0
2019-02-15 13:55:00,29.38,29.38,29.36,29.36,11543.0,25.6457,25.6457,25.6283,25.6283,11543.0
2019-02-15 14:00:00,29.36,29.39,29.36,29.37,13593.0,25.6283,25.6545,25.6283,25.637,13593.0
2019-02-15 14:05:00,29.38,29.4,29.37,29.39,21390.0,25.6457,25.6632,25.637,25.6545,21390.0
2019-02-15 14:10:00,29.39,29.39,29.34,29.35,32585.0,25.6545,25.6545,25.6108,25.6195,32585.0
2019-02-15 14:15:00,29.35,29.4,29.34,29.38,27635.0,25.6195,25.6632,25.6108,25.6457,27635.0
2019-02-15 14:20:00,29.38,29.39,29.37,29.39,23848.0,25.6457,25.6545,25.637,25.6545,23848.0
2019-02-15 14:25:00,29.38,29.38,29.35,29.37,17348.0,25.6457,25.6457,25.6195,25.637,17348.0
2019-02-15 14:30:00,29.37,29.38,29.36,29.38,39878.0,25.637,25.6457,25.6283,25.6457,39878.0
2019-02-15 14:35:00,29.38,29.39,29.37,29.38,29747.0,25.6457,25.6545,25.637,25.6457,29747.0
2019-02-15 14:40:00,29.38,29.39,29.37,29.38,10118.0,25.6457,25.6545,25.637,25.6457,10118.0
2019-02-15 14:45:00,29.38,29.39,29.37,29.38,12801.0,25.6457,25.6545,25.637,25.6457,12801.0
2019-02-15 14:50:00,29.38,29.4,29.38,29.4,31614.0,25.6457,25.6632,25.6457,25.6632,31614.0
2019-02-15 14:55:00,29.4,29.41,29.38,29.39,45053.0,25.6632,25.6719,25.6457,25.6545,45053.0
2019-02-15 15:00:00,29.39,29.39,29.36,29.38,26335.0,25.6545,25.6545,25.6283,25.6457,26335.0
2019-02-15 15:05:00,29.37,29.39,29.37,29.37,36762.0,25.637,25.6545,25.637,25.637,36762.0
2019-02-15 15:10:00,29.37,29.4,29.37,29.38,45490.0,25.637,25.6632,25.637,25.6457,45490.0
2019-02-15 15:15:00,29.38,29.38,29.36,29.37,19957.0,25.6457,25.6457,25.6283,25.637,19957.0
2019-02-15 15:20:00,29.37,29.37,29.35,29.36,33914.0,25.637,25.637,25.6195,25.6283,33914.0
2019-02-15 15:25:00,29.36,29.37,29.34,29.36,41050.0,25.6283,25.637,25.6108,25.6283,41050.0
2019-02-15 15:30:00,29.36,29.37,29.34,29.37,38173.0,25.6283,25.637,25.6108,25.637,38173.0
2019-02-15 15:35:00,29.37,29.38,29.34,29.38,109166.0,25.637,25.6457,25.6108,25.6457,109166.0
2019-02-15 15:40:00,29.38,29.42,29.37,29.42,103118.0,25.6457,25.6806,25.637,25.6806,103118.0
2019-02-15 15:45:00,29.42,29.47,29.41,29.47,103836.0,25.6806,25.7243,25.6719,25.7243,103836.0
2019-02-15 15:50:00,29.46,29.48,29.42,29.43,124445.0,25.7156,25.733,25.6806,25.6894,124445.0
2019-02-15 15:55:00,29.43,29.51,29.42,29.5,384536.0,25.6894,25.7592,25.6806,25.7505,384536.0
2019-02-19 09:30:00,29.59,29.61,29.5,29.61,148961.0,25.829,25.8465,25.7505,25.8465,148961.0
2019-02-19 09:35:00,29.6,29.62,29.53,29.57,55833.0,25.8378,25.8552,25.7767,25.8116,55833.0
2019-02-19 09:40:00,29.58,29.61,29.53,29.57,27763.0,25.8203,25.8465,25.7767,25.8116,27763.0
2019-02-19 09:45:00,29.57,29.61,29.55,29.6,23868.0,25.8116,25.8465,25.7941,25.8378,23868.0
2019-02-19 09:50:00,29.61,29.66,29.6,29.65,34923.0,25.8465,25.8901,25.8378,25.8814,34923.0
2019-02-19 09:55:00,29.65,29.65,29.61,29.63,19170.0,25.8814,25.8814,25.8465,25.864,19170.0
2019-02-19 10:00:00,29.63,29.65,29.59,29.59,38203.0,25.864,25.8814,25.829,25.829,38203.0
2019-02-19 10:05:00,29.6,29.61,29.58,29.61,18864.0,25.8378,25.8465,25.8203,25.8465,18864.0
2019-02-19 10:10:00,29.6,29.63,29.58,29.61,26656.0,25.8378,25.864,25.8203,25.8465,26656.0
2019-02-19 10:15:00,29.62,29.64,29.61,29.64,38679.0,25.8552,25.8727,25.8465,25.8727,38679.0
2019-02-19 10:20:00,29.64,29.66,29.64,29.64,16749.0,25.8727,25.8901,25.8727,25.8727,16749.0
2019-02-19 10:25:00,29.64,29.66,29.61,29.63,15767.0,25.8727,25.8901,25.8465,25.864,15767.0
2019-02-19 10:30:00,29.63,29.65,29.61,29.65,23768.0,25.864,25.8814,25.8465,25.8814,23768.0
2019-02-19 10:35:00,29.64,29.65,29.59,29.62,34481.0,25.8727,25.8814,25.829,25.8552,34481.0
2019-02-19 10:40:00,29.62,29.64,29.62,29.63,12651.0,25.8552,25.8727,25.8552,25.864,12651.0
2019-02-19 10:45:00,29.63,29.67,29.63,29.66,14122.0,25.864,25.8989,25.864,25.8901,14122.0
2019-02-19 10:50:00,29.67,29.71,29.67,29.7,23689.0,25.8989,25.9338,25.8989,25.9251,23689.0
2019-02-19 10:55:00,29.7,29.72,29.69,29.7,32399.0,25.9251,25.9425,25.9163,25.9251,32399.0
2019-02-19 11:00:00,29.7,29.72,29.64,29.64,48426.0,25.9251,25.9425,25.8727,25.8727,48426.0
2019-02-19 11:05:00,29.65,29.68,29.64,29.67,25967.0,25.8814,25.9076,25.8727,25.8989,25967.0
2019-02-19 11:10:00,29.67,29.67,29.63,29.64,34867.0,25.8989,25.8989,25.864,25.8727,34867.0
2019-02-19 11:15:00,29.64,29.66,29.54,29.56,105574.0,25.8727,25.8901,25.7854,25.8029,105574.0
2019-02-19 11:20:00,29.56,29.56,29.51,29.52,39818.0,25.8029,25.8029,25.7592,25.7679,39818.0
2019-02-19 11:25:00,29.53,29.57,29.5,29.57,37673.0,25.7767,25.8116,25.7505,25.8116,37673.0
2019-02-19 11:30:00,29.57,29.61,29.56,29.6,10390.0,25.8116,25.8465,25.8029,25.8378,10390.0
2019-02-19 11:35:00,29.6,29.64,29.59,29.61,34194.0,25.8378,25.8727,25.829,25.8465,34194.0
2019-02-19 11:40:00,29.61,29.63,29.59,29.63,12763.0,25.8465,25.864,25.829,25.864,12763.0
2019-02-19 11:45:00,29.64,29.68,29.63,29.67,19451.0,25.8727,25.9076,25.864,25.8989,19451.0
2019-02-19 11:50:00,29.67,29.69,29.66,29.68,13757.0,25.8989,25.9163,25.8901,25.9076,13757.0
2019-02-19 11:55:00,29.69,29.71,29.68,29.71,24117.0,25.9163,25.9338,25.9076,25.9338,24117.0
2019-02-19 12:00:00,29.71,29.71,29.66,29.7,27008.0,25.9338,25.9338,25.8901,25.9251,27008.0
2019-02-19 12:05:00,29.7,29.71,29.69,29.7,4625.0,25.9251,25.9338,25.9163,25.9251,4625.0
2019-02-19 12:10:00,29.7,29.71,29.69,29.69,23285.0,25.9251,25.9338,25.9163,25.9163,23285.0
2019-02-19 12:15:00,29.69,29.71,29.67,29.68,20703.0,25.9163,25.9338,25.8989,25.9076,20703.0
2019-02-19 12:20:00,29.68,29.69,29.67,29.68,13255.0,25.9076,25.9163,25.8989,25.9076,13255.0
2019-02-19 12:25:00,29.68,29.69,29.63,29.67,75943.0,25.9076,25.9163,25.864,25.8989,75943.0
2019-02-19 12:30:00,29.68,29.69,29.67,29.67,11400.0,25.9076,25.9163,25.8989,25.8989,11400.0
2019-02-19 12:35:00,29.68,29.68,29.65,29.66,28420.0,25.9076,25.9076,25.8814,25.8901,28420.0
2019-02-19 12:40:00,29.66,29.67,29.65,29.65,3924.0,25.8901,25.8989,25.8814,25.8814,3924.0
2019-02-19 12:45:00,29.65,29.67,29.64,29.66,10572.0,25.8814,25.8989,25.8727,25.8901,10572.0
2019-02-19 12:50:00,29.66,29.68,29.65,29.67,63668.0,25.8901,25.9076,25.8814,25.8989,63668.0
2019-02-19 12:55:00,29.68,29.68,29.62,29.62,15939.0,25.9076,25.9076,25.8552,25.8552,15939.0
2019-02-19 13:00:00,29.63,29.64,29.6,29.64,17796.0,25.864,25.8727,25.8378,25.8727,17796.0
2019-02-19 13:05:00,29.63,29.64,29.61,29.61,8716.0,25.864,25.8727,25.8465,25.8465,8716.0
2019-02-19 13:10:00,29.62,29.63,29.6,29.62,10142.0,25.8552,25.864,25.8378,25.8552,10142.0
2019-02-19 13:15:00,29.62,29.63,29.61,29.61,13190.0,25.8552,25.864,25.8465,25.8465,13190.0
2019-02-19 13:20:00,29.61,29.62,29.6,29.61,5994.0,25.8465,25.8552,25.8378,25.8465,5994.0
2019-02-19 13:25:00,29.6,29.62,29.6,29.6,16505.0,25.8378,25.8552,25.8378,25.8378,16505.0
2019-02-19 13:30:00,29.6,29.61,29.59,29.6,9554.0,25.8378,25.8465,25.829,25.8378,9554.0
2019-02-19 13:35:00,29.59,29.62,29.58,29.61,25915.0,25.829,25.8552,25.8203,25.8465,25915.0
2019-02-19 13:40:00,29.62,29.64,29.61,29.64,10850.0,25.8552,25.8727,25.8465,25.8727,10850.0
2019-02-19 13:45:00,29.64,29.67,29.63,29.66,19351.0,25.8727,25.8989,25.864,25.8901,19351.0
2019-02-19 13:50:00,29.66,29.68,29.64,29.66,12100.0,25.8901,25.9076,25.8727,25.8901,12100.0
2019-02-19 13:55:00,29.65,29.66,29.64,29.65,6717.0,25.8814,25.8901,25.8727,25.8814,6717.0
2019-02-19 14:00:00,29.64,29.66,29.63,29.63,10881.0,25.8727,25.8901,25.864,25.864,10881.0
2019-02-19 14:05:00,29.63,29.64,29.57,29.59,50256.0,25.864,25.8727,25.8116,25.829,50256.0
2019-02-19 14:10:00,29.59,29.6,29.55,29.55,31970.0,25.829,25.8378,25.7941,25.7941,31970.0
2019-02-19 14:15:00,29.56,29.58,29.55,29.57,27110.0,25.8029,25.8203,25.7941,25.8116,27110.0
2019-02-19 14:20:00,29.57,29.61,29.56,29.6,18537.0,25.8116,25.8465,25.8029,25.8378,18537.0
2019-02-19 14:25:00,29.59,29.6,29.58,29.6,14753.0,25.829,25.8378,25.8203,25.8378,14753.0
2019-02-19 14:30:00,29.6,29.61,29.59,29.6,88026.0,25.8378,25.8465,25.829,25.8378,88026.0
2019-02-19 14:35:00,29.6,29.6,29.56,29.57,36491.0,25.8378,25.8378,25.8029,25.8116,36491.0
2019-02-19 14:40:00,29.57,29.61,29.56,29.6,30531.0,25.8116,25.8465,25.8029,25.8378,30531.0
2019-02-19 14:45:00,29.6,29.61,29.58,29.6,21460.0,25.8378,25.8465,25.8203,25.8378,21460.0
2019-02-19 14:50:00,29.6,29.62,29.59,29.6,20209.0,25.8378,25.8552,25.829,25.8378,20209.0
2019-02-19 14:55:00,29.61,29.61,29.58,29.6,66217.0,25.8465,25.8465,25.8203,25.8378,66217.0
2019-02-19 15:00:00,29.6,29.6,29.58,29.59,29837.0,25.8378,25.8378,25.8203,25.829,29837.0
2019-02-19 15:05:00,29.59,29.6,29.56,29.59,23027.0,25.829,25.8378,25.8029,25.829,23027.0
2019-02-19 15:10:00,29.59,29.59,29.58,29.58,10872.0,25.829,25.829,25.8203,25.8203,10872.0
2019-02-19 15:15:00,29.59,29.59,29.55,29.59,33576.0,25.829,25.829,25.7941,25.829,33576.0
2019-02-19 15:20:00,29.59,29.59,29.54,29.54,24490.0,25.829,25.829,25.7854,25.7854,24490.0
2019-02-19 15:25:00,29.55,29.56,29.53,29.56,30996.0,25.7941,25.8029,25.7767,25.8029,30996.0
2019-02-19 15:30:00,29.55,29.56,29.54,29.55,30334.0,25.7941,25.8029,25.7854,25.7941,30334.0
2019-02-19 15:35:00,29.54,29.59,29.54,29.55,71444.0,25.7854,25.829,25.7854,25.7941,71444.0
2019-02-19 15:40:00,29.55,29.57,29.55,29.57,35274.0,25.7941,25.8116,25.7941,25.8116,35274.0
2019-02-19 15:45:00,29.57,29.57,29.55,29.55,88196.0,25.8116,25.8116,25.7941,25.7941,88196.0
2019-02-19 15:50:00,29.55,29.56,29.55,29.55,111929.0,25.7941,25.8029,25.7941,25.7941,111929.0
2019-02-19 15:55:00,29.55,29.57,29.51,29.55,271997.0,25.7941,25.8116,25.7592,25.7941,271997.0
2019-02-20 09:30:00,29.43,29.44,29.23,29.25,110364.0,25.6894,25.6981,25.5148,25.5323,110364.0
2019-02-20 09:35:00,29.25,29.37,29.21,29.37,130094.0,25.5323,25.637,25.4973,25.637,130094.0
2019-02-20 09:40:00,29.36,29.37,29.23,29.24,94327.0,25.6283,25.637,25.5148,25.5235,94327.0
2019-02-20 09:45:00,29.24,29.24,29.2,29.23,49306.0,25.5235,25.5235,25.4886,25.5148,49306.0
2019-02-20 09:50:00,29.24,29.26,29.15,29.15,49415.0,25.5235,25.541,25.445,25.445,49415.0
2019-02-20 09:55:00,29.16,29.21,29.12,29.12,55733.0,25.4537,25.4973,25.4188,25.4188,55733.0
2019-02-20 10:00:00,29.12,29.12,28.97,28.99,175572.0,25.4188,25.4188,25.2878,25.3053,175572.0
2019-02-20 10:05:00,29.0,29.03,28.97,29.0,43021.0,25.314,25.3402,25.2878,25.314,43021.0
2019-02-20 10:10:00,28.99,29.0,28.94,28.94,80877.0,25.3053,25.314,25.2617,25.2617,80877.0
2019-02-20 10:15:00,28.94,28.94,28.85,28.89,78853.0,25.2617,25.2617,25.1831,25.218,78853.0
2019-02-20 10:20:00,28.89,28.9,28.8,28.8,87344.0,25.218,25.2267,25.1395,25.1395,87344.0
2019-02-20 10:25:00,28.8,28.86,28.79,28.81,72066.0,25.1395,25.1918,25.1307,25.1482,72066.0
2019-02-20 10:30:00,28.81,28.85,28.79,28.84,66859.0,25.1482,25.1831,25.1307,25.1744,66859.0
2019-02-20 10:35:00,28.84,28.86,28.79,28.79,105072.0,25.1744,25.1918,25.1307,25.1307,105072.0
2019-02-20 10:40:00,28.79,28.8,28.79,28.79,26040.0,25.1307,25.1395,25.1307,25.1307,26040.0
2019-02-20 10:45:00,28.79,28.81,28.69,28.75,208977.0,25.1307,25.1482,25.0434,25.0958,208977.0
2019-02-20 10:50:00,28.75,28.76,28.67,28.68,77672.0,25.0958,25.1045,25.026,25.0347,77672.0
2019-02-20 10:55:00,28.68,28.7,28.59,28.61,88546.0,25.0347,25.0522,24.9561,24.9736,88546.0
2019-02-20 11:00:00,28.62,28.67,28.52,28.52,166080.0,24.9823,25.026,24.895,24.895,166080.0
2019-02-20 11:05:00,28.53,28.54,28.5,28.51,91519.0,24.9038,24.9125,24.8776,24.8863,91519.0
2019-02-20 11:10:00,28.51,28.52,28.44,28.47,102929.0,24.8863,24.895,24.8252,24.8514,102929.0
2019-02-20 11:15:00,28.48,28.51,28.42,28.49,194607.0,24.8601,24.8863,24.8078,24.8689,194607.0
2019-02-20 11:20:00,28.48,28.49,28.45,28.47,66743.0,24.8601,24.8689,24.8339,24.8514,66743.0
2019-02-20 11:25:00,28.46,28.49,28.44,28.44,123872.0,24.8427,24.8689,24.8252,24.8252,123872.0
2019-02-20 11:30:00,28.45,28.45,28.42,28.44,98272.0,24.8339,24.8339,24.8078,24.8252,98272.0
2019-02-20 11:35:00,28.44,28.52,28.42,28.51,100036.0,24.8252,24.895,24.8078,24.8863,100036.0
2019-02-20 11:40:00,28.51,28.53,28.5,28.51,72363.0,24.8863,24.9038,24.8776,24.8863,72363.0
2019-02-20 11:45:00,28.51,28.56,28.47,28.55,87847.0,24.8863,24.93,24.8514,24.9212,87847.0
2019-02-20 11:50:00,28.55,28.62,28.54,28.61,151805.0,24.9212,24.9823,24.9125,24.9736,151805.0
2019-02-20 11:55:00,28.61,28.62,28.56,28.58,119690.0,24.9736,24.9823,24.93,24.9474,119690.0
2019-02-20 12:00:00,28.58,28.6,28.55,28.59,292531.0,24.9474,24.9649,24.9212,24.9561,292531.0
2019-02-20 12:05:00,28.59,28.6,28.58,28.6,114036.0,24.9561,24.9649,24.9474,24.9649,114036.0
2019-02-20 12:10:00,28.6,28.67,28.59,28.67,87036.0,24.9649,25.026,24.9561,25.026,87036.0
2019-02-20 12:15:00,28.67,28.69,28.66,28.69,43267.0,25.026,25.0434,25.0172,25.0434,43267.0
2019-02-20 12:20:00,28.68,28.82,28.68,28.82,149304.0,25.0347,25.1569,25.0347,25.1569,149304.0
2019-02-20 12:25:00,28.82,28.82,28.73,28.74,81632.0,25.1569,25.1569,25.0783,25.0871,81632.0
2019-02-20 12:30:00,28.74,28.77,28.72,28.76,99997.0,25.0871,25.1133,25.0696,25.1045,99997.0
2019-02-20 12:35:00,28.76,28.78,28.74,28.77,62505.0,25.1045,25.122,25.0871,25.1133,62505.0
2019-02-20 12:40:00,28.77,28.79,28.76,28.77,126438.0,25.1133,25.1307,25.1045,25.1133,126438.0
2019-02-20 12:45:00,28.77,28.87,28.76,28.86,112338.0,25.1133,25.2006,25.1045,25.1918,112338.0
2019-02-20 12:50:00,28.85,28.86,28.82,28.83,46405.0,25.1831,25.1918,25.1569,25.1656,46405.0
2019-02-20 12:55:00,28.83,28.83,28.77,28.78,29172.0,25.1656,25.1656,25.1133,25.122,29172.0
2019-02-20 13:00:00,28.78,28.81,28.77,28.8,48909.0,25.122,25.1482,25.1133,25.1395,48909.0
2019-02-20 13:05:00,28.81,28.81,28.77,28.81,41105.0,25.1482,25.1482,25.1133,25.1482,41105.0
2019-02-20 13:10:00,28.81,28.81,28.75,28.77,58435.0,25.1482,25.1482,25.0958,25.1133,58435.0
2019-02-20 13:15:00,28.77,28.79,28.76,28.78,32625.0,25.1133,25.1307,25.1045,25.122,32625.0
2019-02-20 13:20:00,28.78,28.78,28.74,28.75,22403.0,25.122,25.122,25.0871,25.0958,22403.0
2019-02-20 13:25:00,28.75,28.82,28.74,28.81,72085.0,25.0958,25.1569,25.0871,25.1482,72085.0
2019-02-20 13:30:00,28.8,28.81,28.78,28.78,57234.0,25.1395,25.1482,25.122,25.122,57234.0
2019-02-20 13:35:00,28.78,28.79,28.77,28.77,31039.0,25.122,25.1307,25.1133,25.1133,31039.0
2019-02-20 13:40:00,28.77,28.82,28.77,28.82,84126.0,25.1133,25.1569,25.1133,25.1569,84126.0
2019-02-20 13:45:00,28.82,28.82,28.75,28.8,181370.0,25.1569,25.1569,25.0958,25.1395,181370.0
2019-02-20 13:50:00,28.8,28.86,28.78,28.85,88008.0,25.1395,25.1918,25.122,25.1831,88008.0
2019-02-20 13:55:00,28.85,28.86,28.81,28.82,53288.0,25.1831,25.1918,25.1482,25.1569,53288.0
2019-02-20 14:00:00,28.82,28.86,28.81,28.83,103396.0,25.1569,25.1918,25.1482,25.1656,103396.0
2019-02-20 14:05:00,28.83,28.85,28.79,28.8,94445.0,25.1656,25.1831,25.1307,25.1395,94445.0
2019-02-20 14:10:00,28.79,28.83,28.77,28.81,52944.0,25.1307,25.1656,25.1133,25.1482,52944.0
2019-02-20 14:15:00,28.81,28.81,28.77,28.78,21586.0,25.1482,25.1482,25.1133,25.122,21586.0
2019-02-20 14:20:00,28.77,28.77,28.73,28.75,30464.0,25.1133,25.1133,25.0783,25.0958,30464.0
2019-02-20 14:25:00,28.75,28.77,28.74,28.75,41251.0,25.0958,25.1133,25.0871,25.0958,41251.0
2019-02-20 14:30:00,28.76,28.83,28.75,28.81,49378.0,25.1045,25.1656,25.0958,25.1482,49378.0
2019-02-20 14:35:00,28.82,28.83,28.79,28.79,33386.0,25.1569,25.1656,25.1307,25.1307,33386.0
2019-02-20 14:40:00,28.79,28.8,28.78,28.8,44805.0,25.1307,25.1395,25.122,25.1395,44805.0
2019-02-20 14:45:00,28.8,28.82,28.8,28.8,32738.0,25.1395,25.1569,25.1395,25.1395,32738.0
2019-02-20 14:50:00,28.8,28.83,28.8,28.82,40080.0,25.1395,25.1656,25.1395,25.1569,40080.0
2019-02-20 14:55:00,28.82,28.83,28.81,28.82,21283.0,25.1569,25.1656,25.1482,25.1569,21283.0
2019-02-20 15:00:00,28.81,28.82,28.79,28.8,35263.0,25.1482,25.1569,25.1307,25.1395,35263.0
2019-02-20 15:05:00,28.8,28.8,28.76,28.77,24063.0,25.1395,25.1395,25.1045,25.1133,24063.0
2019-02-20 15:10:00,28.77,28.8,28.76,28.76,33785.0,25.1133,25.1395,25.1045,25.1045,33785.0
2019-02-20 15:15:00,28.77,28.77,28.73,28.75,44325.0,25.1133,25.1133,25.0783,25.0958,44325.0
2019-02-20 15:20:00,28.75,28.77,28.74,28.75,51287.0,25.0958,25.1133,25.0871,25.0958,51287.0
2019-02-20 15:25:00,28.75,28.76,28.73,28.74,85076.0,25.0958,25.1045,25.0783,25.0871,85076.0
2019-02-20 15:30:00,28.73,28.78,28.71,28.77,100224.0,25.0783,25.122,25.0609,25.1133,100224.0
2019-02-20 15:35:00,28.77,28.8,28.76,28.78,80571.0,25.1133,25.1395,25.1045,25.122,80571.0
2019-02-20 15:40:00,28.78,28.8,28.76,28.8,79204.0,25.122,25.1395,25.1045,25.1395,79204.0
2019-02-20 15:45:00,28.8,28.83,28.79,28.83,134764.0,25.1395,25.1656,25.1307,25.1656,134764.0
2019-02-20 15:50:00,28.83,28.86,28.79,28.79,300257.0,25.1656,25.1918,25.1307,25.1307,300257.0
2019-02-20 15:55:00,28.79,28.79,28.72,28.76,411263.0,25.1307,25.1307,25.0696,25.1045,411263.0
2019-02-21 09:30:00,28.75,28.77,28.48,28.57,83053.0,25.0958,25.1133,24.8601,24.9387,83053.0
2019-02-21 09:35:00,28.56,28.67,28.5,28.67,53330.0,24.93,25.026,24.8776,25.026,53330.0
2019-02-21 09:40:00,28.67,28.72,28.66,28.67,48230.0,25.026,25.0696,25.0172,25.026,48230.0
2019-02-21 09:45:00,28.66,28.67,28.62,28.66,48694.0,25.0172,25.026,24.9823,25.0172,48694.0
2019-02-21 09:50:00,28.66,28.7,28.65,28.7,39582.0,25.0172,25.0522,25.0085,25.0522,39582.0
2019-02-21 09:55:00,28.7,28.7,28.62,28.62,35704.0,25.0522,25.0522,24.9823,24.9823,35704.0
2019-02-21 10:00:00,28.62,28.69,28.61,28.69,34688.0,24.9823,25.0434,24.9736,25.0434,34688.0
2019-02-21 10:05:00,28.68,29.01,28.68,29.0,466110.0,25.0347,25.3228,25.0347,25.314,466110.0
2019-02-21 10:10:00,29.0,29.01,28.85,28.92,105933.0,25.314,25.3228,25.1831,25.2442,105933.0
2019-02-21 10:15:00,28.91,28.93,28.83,28.89,52150.0,25.2355,25.2529,25.1656,25.218,52150.0
2019-02-21 10:20:00,28.89,28.91,28.86,28.88,28089.0,25.218,25.2355,25.1918,25.2093,28089.0
2019-02-21 10:25:00,28.87,28.9,28.83,28.84,29555.0,25.2006,25.2267,25.1656,25.1744,29555.0
2019-02-21 10:30:00,28.84,28.86,28.73,28.76,53413.0,25.1744,25.1918,25.0783,25.1045,53413.0
2019-02-21 10:35:00,28.76,28.8,28.73,28.8,34067.0,25.1045,25.1395,25.0783,25.1395,34067.0
2019-02-21 10:40:00,28.8,28.82,28.77,28.82,26839.0,25.1395,25.1569,25.1133,25.1569,26839.0
2019-02-21 10:45:00,28.82,28.84,28.75,28.76,34686.0,25.1569,25.1744,25.0958,25.1045,34686.0
2019-02-21 10:50:00,28.75,28.77,28.7,28.71,35118.0,25.0958,25.1133,25.0522,25.0609,35118.0
2019-02-21 10:55:00,28.71,28.71,28.66,28.67,50496.0,25.0609,25.0609,25.0172,25.026,50496.0
2019-02-21 11:00:00,28.67,28.72,28.65,28.69,63071.0,25.026,25.0696,25.0085,25.0434,63071.0
2019-02-21 11:05:00,28.7,28.72,28.63,28.64,36370.0,25.0522,25.0696,24.9911,24.9998,36370.0
2019-02-21 11:10:00,28.64,28.7,28.63,28.69,24682.0,24.9998,25.0522,24.9911,25.0434,24682.0
2019-02-21 11:15:00,28.7,28.7,28.65,28.66,25347.0,25.0522,25.0522,25.0085,25.0172,25347.0
2019-02-21 11:20:00,28.66,28.66,28.62,28.63,30643.0,25.0172,25.0172,24.9823,24.9911,30643.0
2019-02-21 11:25:00,28.63,28.72,28.61,28.7,28109.0,24.9911,25.0696,24.9736,25.0522,28109.0
2019-02-21 11:30:00,28.7,28.79,28.7,28.79,45749.0,25.0522,25.1307,25.0522,25.1307,45749.0
2019-02-21 11:35:00,28.78,28.81,28.78,28.8,26361.0,25.122,25.1482,25.122,25.1395,26361.0
2019-02-21 11:40:00,28.81,28.85,28.77,28.83,246357.0,25.1482,25.1831,25.1133,25.1656,246357.0
2019-02-21 11:45:00,28.83,28.93,28.83,28.93,49282.0,25.1656,25.2529,25.1656,25.2529,49282.0
2019-02-21 11:50:00,28.93,28.98,28.92,28.92,53910.0,25.2529,25.2966,25.2442,25.2442,53910.0
2019-02-21 11:55:00,28.93,28.95,28.89,28.94,35366.0,25.2529,25.2704,25.218,25.2617,35366.0
2019-02-21 12:00:00,28.95,28.95,28.88,28.9,19547.0,25.2704,25.2704,25.2093,25.2267,19547.0
2019-02-21 12:05:00,28.89,28.91,28.89,28.91,15396.0,25.218,25.2355,25.218,25.2355,15396.0
2019-02-21 12:10:00,28.91,28.92,28.86,28.87,23842.0,25.2355,25.2442,25.1918,25.2006,23842.0
2019-02-21 12:15:00,28.86,28.88,28.82,28.84,20121.0,25.1918,25.2093,25.1569,25.1744,20121.0
2019-02-21 12:20:00,28.84,28.89,28.84,28.87,21685.0,25.1744,25.218,25.1744,25.2006,21685.0
2019-02-21 12:25:00,28.87,28.89,28.85,28.86,17123.0,25.2006,25.218,25.1831,25.1918,17123.0
2019-02-21 12:30:00,28.86,28.89,28.83,28.87,13774.0,25.1918,25.218,25.1656,25.2006,13774.0
2019-02-21 12:35:00,28.87,28.88,28.84,28.86,23837.0,25.2006,25.2093,25.1744,25.1918,23837.0
2019-02-21 12:40:00,28.86,28.88,28.84,28.84,21965.0,25.1918,25.2093,25.1744,25.1744,21965.0
2019-02-21 12:45:00,28.85,28.88,28.84,28.87,34158.0,25.1831,25.2093,25.1744,25.2006,34158.0
2019-02-21 12:50:00,28.88,28.93,28.88,28.92,27613.0,25.2093,25.2529,25.2093,25.2442,27613.0
2019-02-21 12:55:00,28.92,28.92,28.87,28.89,37309.0,25.2442,25.2442,25.2006,25.218,37309.0
2019-02-21 13:00:00,28.89,28.91,28.88,28.9,13182.0,25.218,25.2355,25.2093,25.2267,13182.0
2019-02-21 13:05:00,28.9,28.91,28.85,28.86,13346.0,25.2267,25.2355,25.1831,25.1918,13346.0
2019-02-21 13:10:00,28.85,28.85,28.81,28.83,110060.0,25.1831,25.1831,25.1482,25.1656,110060.0
2019-02-21 13:15:00,28.83,28.85,28.81,28.84,19473.0,25.1656,25.1831,25.1482,25.1744,19473.0
2019-02-21 13:20:00,28.84,28.84,28.81,28.83,14763.0,25.1744,25.1744,25.1482,25.1656,14763.0
2019-02-21 13:25:00,28.82,28.83,28.75,28.76,144341.0,25.1569,25.1656,25.0958,25.1045,144341.0
2019-02-21 13:30:00,28.76,28.81,28.75,28.78,28518.0,25.1045,25.1482,25.0958,25.122,28518.0
2019-02-21 13:35:00,28.78,28.8,28.77,28.77,19725.0,25.122,25.1395,25.1133,25.1133,19725.0
2019-02-21 13:40:00,28.77,28.8,28.77,28.8,9956.0,25.1133,25.1395,25.1133,25.1395,9956.0
2019-02-21 13:45:00,28.79,28.8,28.74,28.77,48747.0,25.1307,25.1395,25.0871,25.1133,48747.0
2019-02-21 13:50:00,28.77,28.83,28.77,28.82,25530.0,25.1133,25.1656,25.1133,25.1569,25530.0
2019-02-21 13:55:00,28.81,28.82,28.8,28.81,31471.0,25.1482,25.1569,25.1395,25.1482,31471.0
2019-02-21 14:00:00,28.81,28.81,28.8,28.81,7758.0,25.1482,25.1482,25.1395,25.1482,7758.0
2019-02-21 14:05:00,28.81,28.83,28.77,28.77,49954.0,25.1482,25.1656,25.1133,25.1133,49954.0
2019-02-21 14:10:00,28.78,28.78,28.71,28.72,29565.0,25.122,25.122,25.0609,25.0696,29565.0
2019-02-21 14:15:00,28.71,28.71,28.65,28.66,66879.0,25.0609,25.0609,25.0085,25.0172,66879.0
2019-02-21 14:20:00,28.66,28.66,28.6,28.62,44028.0,25.0172,25.0172,24.9649,24.9823,44028.0
2019-02-21 14:25:00,28.61,28.66,28.59,28.66,186410.0,24.9736,25.0172,24.9561,25.0172,186410.0
2019-02-21 14:30:00,28.65,28.71,28.65,28.68,55690.0,25.0085,25.0609,25.0085,25.0347,55690.0
2019-02-21 14:35:00,28.68,28.68,28.61,28.62,37322.0,25.0347,25.0347,24.9736,24.9823,37322.0
2019-02-21 14:40:00,28.62,28.63,28.59,28.63,33151.0,24.9823,24.9911,24.9561,24.9911,33151.0
2019-02-21 14:45:00,28.63,28.63,28.57,28.59,26891.0,24.9911,24.9911,24.9387,24.9561,26891.0
2019-02-21 14:50:00,28.59,28.6,28.55,28.58,22897.0,24.9561,24.9649,24.9212,24.9474,22897.0
2019-02-21 14:55:00,28.58,28.61,28.57,28.58,21407.0,24.9474,24.9736,24.9387,24.9474,21407.0
2019-02-21 15:00:00,28.59,28.6,28.58,28.59,19299.0,24.9561,24.9649,24.9474,24.9561,19299.0
2019-02-21 15:05:00,28.59,28.62,28.58,28.6,33201.0,24.9561,24.9823,24.9474,24.9649,33201.0
2019-02-21 15:10:00,28.6,28.61,28.59,28.59,14418.0,24.9649,24.9736,24.9561,24.9561,14418.0
2019-02-21 15:15:00,28.59,28.6,28.57,28.58,30012.0,24.9561,24.9649,24.9387,24.9474,30012.0
2019-02-21 15:20:00,28.57,28.6,28.57,28.59,31648.0,24.9387,24.9649,24.9387,24.9561,31648.0
2019-02-21 15:25:00,28.59,28.59,28.54,28.55,34821.0,24.9561,24.9561,24.9125,24.9212,34821.0
2019-02-21 15:30:00,28.55,28.56,28.51,28.53,58023.0,24.9212,24.93,24.8863,24.9038,58023.0
2019-02-21 15:35:00,28.53,28.56,28.52,28.56,41075.0,24.9038,24.93,24.895,24.93,41075.0
2019-02-21 15:40:00,28.55,28.57,28.54,28.56,51570.0,24.9212,24.9387,24.9125,24.93,51570.0
2019-02-21 15:45:00,28.56,28.6,28.56,28.59,85268.0,24.93,24.9649,24.93,24.9561,85268.0
2019-02-21 15:50:00,28.59,28.59,28.55,28.55,94734.0,24.9561,24.9561,24.9212,24.9212,94734.0
2019-02-21 15:55:00,28.56,28.59,28.54,28.58,243039.0,24.93,24.9561,24.9125,24.9474,243039.0
2019-02-22 09:30:00,28.47,28.5,28.29,28.38,74342.0,24.8514,24.8776,24.6943,24.7728,74342.0
2019-02-22 09:35:00,28.39,28.5,28.39,28.43,44622.0,24.7816,24.8776,24.7816,24.8165,44622.0
2019-02-22 09:40:00,28.43,28.46,28.31,28.36,58638.0,24.8165,24.8427,24.7117,24.7554,58638.0
2019-02-22 09:45:00,28.36,28.5,28.34,28.49,44132.0,24.7554,24.8776,24.7379,24.8689,44132.0
2019-02-22 09:50:00,28.5,28.5,28.45,28.47,101526.0,24.8776,24.8776,24.8339,24.8514,101526.0
2019-02-22 09:55:00,28.46,28.48,28.45,28.45,65502.0,24.8427,24.8601,24.8339,24.8339,65502.0
2019-02-22 10:00:00,28.45,28.55,28.45,28.55,45386.0,24.8339,24.9212,24.8339,24.9212,45386.0
2019-02-22 10:05:00,28.55,28.56,28.5,28.51,50135.0,24.9212,24.93,24.8776,24.8863,50135.0
2019-02-22 10:10:00,28.52,28.52,28.47,28.47,54272.0,24.895,24.895,24.8514,24.8514,54272.0
2019-02-22 10:15:00,28.48,28.62,28.48,28.57,292605.0,24.8601,24.9823,24.8601,24.9387,292605.0
2019-02-22 10:20:00,28.57,28.59,28.55,28.55,16169.0,24.9387,24.9561,24.9212,24.9212,16169.0
2019-02-22 10:25:00,28.56,28.58,28.55,28.57,43544.0,24.93,24.9474,24.9212,24.9387,43544.0
2019-02-22 10:30:00,28.58,28.6,28.57,28.59,21159.0,24.9474,24.9649,24.9387,24.9561,21159.0
2019-02-22 10:35:00,28.59,28.59,28.53,28.54,23459.0,24.9561,24.9561,24.9038,24.9125,23459.0
2019-02-22 10:40:00,28.53,28.57,28.53,28.57,26478.0,24.9038,24.9387,24.9038,24.9387,26478.0
2019-02-22 10:45:00,28.57,28.58,28.56,28.58,31846.0,24.9387,24.9474,24.93,24.9474,31846.0
2019-02-22 10:50:00,28.58,28.58,28.53,28.53,37122.0,24.9474,24.9474,24.9038,24.9038,37122.0
2019-02-22 10:55:00,28.53,28.56,28.51,28.53,39339.0,24.9038,24.93,24.8863,24.9038,39339.0
2019-02-22 11:00:00,28.54,28.55,28.5,28.54,38835.0,24.9125,24.9212,24.8776,24.9125,38835.0
2019-02-22 11:05:00,28.54,28.62,28.53,28.61,38139.0,24.9125,24.9823,24.9038,24.9736,38139.0
2019-02-22 11:10:00,28.61,28.61,28.55,28.6,53604.0,24.9736,24.9736,24.9212,24.9649,53604.0
2019-02-22 11:15:00,28.6,28.61,28.56,28.61,48589.0,24.9649,24.9736,24.93,24.9736,48589.0
2019-02-22 11:20:00,28.61,28.63,28.59,28.63,27328.0,24.9736,24.9911,24.9561,24.9911,27328.0
2019-02-22 11:25:00,28.62,28.63,28.59,28.61,32266.0,24.9823,24.9911,24.9561,24.9736,32266.0
2019-02-22 11:30:00,28.61,28.63,28.59,28.61,30477.0,24.9736,24.9911,24.9561,24.9736,30477.0
2019-02-22 11:35:00,28.61,28.64,28.61,28.63,67318.0,24.9736,24.9998,24.9736,24.9911,67318.0
2019-02-22 11:40:00,28.63,28.64,28.6,28.61,19370.0,24.9911,24.9998,24.9649,24.9736,19370.0
2019-02-22 11:45:00,28.62,28.63,28.6,28.62,18497.0,24.9823,24.9911,24.9649,24.9823,18497.0
2019-02-22 11:50:00,28.62,28.64,28.58,28.58,22192.0,24.9823,24.9998,24.9474,24.9474,22192.0
2019-02-22 11:55:00,28.58,28.62,28.58,28.62,31849.0,24.9474,24.9823,24.9474,24.9823,31849.0
2019-02-22 12:00:00,28.62,28.68,28.6,28.67,34847.0,24.9823,25.0347,24.9649,25.026,34847.0
2019-02-22 12:05:00,28.67,28.67,28.63,28.63,15460.0,25.026,25.026,24.9911,24.9911,15460.0
2019-02-22 12:10:00,28.64,28.64,28.61,28.62,14307.0,24.9998,24.9998,24.9736,24.9823,14307.0
2019-02-22 12:15:00,28.62,28.62,28.57,28.59,31511.0,24.9823,24.9823,24.9387,24.9561,31511.0
2019-02-22 12:20:00,28.59,28.61,28.58,28.6,26201.0,24.9561,24.9736,24.9474,24.9649,26201.0
2019-02-22 12:25:00,28.6,28.64,28.59,28.61,28869.0,24.9649,24.9998,24.9561,24.9736,28869.0
2019-02-22 12:30:00,28.62,28.62,28.58,28.59,20072.0,24.9823,24.9823,24.9474,24.9561,20072.0
2019-02-22 12:35:00,28.59,28.62,28.58,28.6,50177.0,24.9561,24.9823,24.9474,24.9649,50177.0
2019-02-22 12:40:00,28.61,28.65,28.6,28.65,22163.0,24.9736,25.0085,24.9649,25.0085,22163.0
2019-02-22 12:45:00,28.65,28.67,28.64,28.67,16691.0,25.0085,25.026,24.9998,25.026,16691.0
2019-02-22 12:50:00,28.67,28.67,28.64,28.65,21501.0,25.026,25.026,24.9998,25.0085,21501.0
2019-02-22 12:55:00,28.65,28.66,28.62,28.64,48274.0,25.0085,25.0172,24.9823,24.9998,48274.0
2019-02-22 13:00:00,28.64,28.64,28.59,28.63,28311.0,24.9998,24.9998,24.9561,24.9911,28311.0
2019-02-22 13:05:00,28.63,28.63,28.62,28.63,7608.0,24.9911,24.9911,24.9823,24.9911,7608.0
2019-02-22 13:10:00,28.63,28.63,28.61,28.63,16946.0,24.9911,24.9911,24.9736,24.9911,16946.0
2019-02-22 13:15:00,28.63,28.66,28.61,28.64,33392.0,24.9911,25.0172,24.9736,24.9998,33392.0
2019-02-22 13:20:00,28.64,28.64,28.63,28.64,6668.0,24.9998,24.9998,24.9911,24.9998,6668.0
2019-02-22 13:25:00,28.64,28.66,28.63,28.65,35607.0,24.9998,25.0172,24.9911,25.0085,35607.0
2019-02-22 13:30:00,28.64,28.65,28.62,28.62,26022.0,24.9998,25.0085,24.9823,24.9823,26022.0
2019-02-22 13:35:00,28.63,28.63,28.61,28.61,68879.0,24.9911,24.9911,24.9736,24.9736,68879.0
2019-02-22 13:40:00,28.61,28.62,28.58,28.59,60197.0,24.9736,24.9823,24.9474,24.9561,60197.0
2019-02-22 13:45:00,28.59,28.62,28.55,28.56,62147.0,24.9561,24.9823,24.9212,24.93,62147.0
2019-02-22 13:50:00,28.56,28.57,28.52,28.52,80763.0,24.93,24.9387,24.895,24.895,80763.0
2019-02-22 13:55:00,28.53,28.53,28.48,28.5,184233.0,24.9038,24.9038,24.8601,24.8776,184233.0
2019-02-22 14:00:00,28.5,28.5,28.48,28.5,68525.0,24.8776,24.8776,24.8601,24.8776,68525.0
2019-02-22 14:05:00,28.5,28.52,28.49,28.52,75280.0,24.8776,24.895,24.8689,24.895,75280.0
2019-02-22 14:10:00,28.52,28.58,28.51,28.58,40932.0,24.895,24.9474,24.8863,24.9474,40932.0
2019-02-22 14:15:00,28.58,28.6,28.56,28.59,46770.0,24.9474,24.9649,24.93,24.9561,46770.0
2019-02-22 14:20:00,28.6,28.65,28.58,28.63,52625.0,24.9649,25.0085,24.9474,24.9911,52625.0
2019-02-22 14:25:00,28.63,28.63,28.6,28.63,26469.0,24.9911,24.9911,24.9649,24.9911,26469.0
2019-02-22 14:30:00,28.63,28.63,28.61,28.62,6971.0,24.9911,24.9911,24.9736,24.9823,6971.0
2019-02-22 14:35:00,28.61,28.62,28.56,28.58,28965.0,24.9736,24.9823,24.93,24.9474,28965.0
2019-02-22 14:40:00,28.57,28.57,28.52,28.53,51643.0,24.9387,24.9387,24.895,24.9038,51643.0
2019-02-22 14:45:00,28.52,28.53,28.51,28.53,13467.0,24.895,24.9038,24.8863,24.9038,13467.0
2019-02-22 14:50:00,28.52,28.55,28.48,28.5,40053.0,24.895,24.9212,24.8601,24.8776,40053.0
2019-02-22 14:55:00,28.49,28.53,28.49,28.5,45262.0,24.8689,24.9038,24.8689,24.8776,45262.0
2019-02-22 15:00:00,28.5,28.51,28.49,28.5,19948.0,24.8776,24.8863,24.8689,24.8776,19948.0
2019-02-22 15:05:00,28.5,28.51,28.49,28.5,31677.0,24.8776,24.8863,24.8689,24.8776,31677.0
2019-02-22 15:10:00,28.51,28.51,28.49,28.5,23341.0,24.8863,24.8863,24.8689,24.8776,23341.0
2019-02-22 15:15:00,28.49,28.5,28.47,28.49,34534.0,24.8689,24.8776,24.8514,24.8689,34534.0
2019-02-22 15:20:00,28.48,28.5,28.48,28.5,42493.0,24.8601,24.8776,24.8601,24.8776,42493.0
2019-02-22 15:25:00,28.5,28.54,28.49,28.54,48492.0,24.8776,24.9125,24.8689,24.9125,48492.0
2019-02-22 15:30:00,28.54,28.54,28.5,28.52,51804.0,24.9125,24.9125,24.8776,24.895,51804.0
2019-02-22 15:35:00,28.52,28.54,28.51,28.53,46378.0,24.895,24.9125,24.8863,24.9038,46378.0
2019-02-22 15:40:00,28.54,28.55,28.53,28.55,164561.0,24.9125,24.9212,24.9038,24.9212,164561.0
2019-02-22 15:45:00,28.55,28.56,28.5,28.51,112357.0,24.9212,24.93,24.8776,24.8863,112357.0
2019-02-22 15:50:00,28.51,28.52,28.49,28.49,135619.0,24.8863,24.895,24.8689,24.8689,135619.0
2019-02-22 15:55:00,28.5,28.54,28.49,28.52,459534.0,24.8776,24.9125,24.8689,24.895,459534.0
2019-02-25 09:30:00,28.64,28.68,28.57,28.59,113077.0,24.9998,25.0347,24.9387,24.9561,113077.0
2019-02-25 09:35:00,28.59,28.67,28.59,28.67,59468.0,24.9561,25.026,24.9561,25.026,59468.0
2019-02-25 09:40:00,28.67,28.71,28.61,28.69,82192.0,25.026,25.0609,24.9736,25.0434,82192.0
2019-02-25 09:45:00,28.69,28.77,28.69,28.75,57951.0,25.0434,25.1133,25.0434,25.0958,57951.0
2019-02-25 09:50:00,28.75,28.8,28.73,28.78,44305.0,25.0958,25.1395,25.0783,25.122,44305.0
2019-02-25 09:55:00,28.78,28.81,28.76,28.77,99372.0,25.122,25.1482,25.1045,25.1133,99372.0
2019-02-25 10:00:00,28.78,28.81,28.75,28.8,43480.0,25.122,25.1482,25.0958,25.1395,43480.0
2019-02-25 10:05:00,28.8,28.84,28.8,28.83,32318.0,25.1395,25.1744,25.1395,25.1656,32318.0
2019-02-25 10:10:00,28.82,28.9,28.81,28.88,75391.0,25.1569,25.2267,25.1482,25.2093,75391.0
2019-02-25 10:15:00,28.89,28.89,28.8,28.8,30319.0,25.218,25.218,25.1395,25.1395,30319.0
2019-02-25 10:20:00,28.8,28.86,28.79,28.86,31585.0,25.1395,25.1918,25.1307,25.1918,31585.0
2019-02-25 10:25:00,28.86,28.86,28.83,28.84,15397.0,25.1918,25.1918,25.1656,25.1744,15397.0
2019-02-25 10:30:00,28.83,28.85,28.82,28.85,20322.0,25.1656,25.1831,25.1569,25.1831,20322.0
2019-02-25 10:35:00,28.84,28.88,28.84,28.88,41127.0,25.1744,25.2093,25.1744,25.2093,41127.0
2019-02-25 10:40:00,28.88,28.94,28.88,28.93,64149.0,25.2093,25.2617,25.2093,25.2529,64149.0
2019-02-25 10:45:00,28.92,28.95,28.92,28.93,29021.0,25.2442,25.2704,25.2442,25.2529,29021.0
2019-02-25 10:50:00,28.92,28.98,28.92,28.98,42877.0,25.2442,25.2966,25.2442,25.2966,42877.0
2019-02-25 10:55:00,28.98,28.98,28.92,28.94,42313.0,25.2966,25.2966,25.2442,25.2617,42313.0
2019-02-25 11:00:00,28.95,28.96,28.93,28.96,25888.0,25.2704,25.2791,25.2529,25.2791,25888.0
2019-02-25 11:05:00,28.95,28.97,28.91,28.92,24064.0,25.2704,25.2878,25.2355,25.2442,24064.0
2019-02-25 11:10:00,28.91,28.96,28.91,28.93,33673.0,25.2355,25.2791,25.2355,25.2529,33673.0
2019-02-25 11:15:00,28.94,28.96,28.93,28.95,22257.0,25.2617,25.2791,25.2529,25.2704,22257.0
2019-02-25 11:20:00,28.94,28.94,28.91,28.93,24233.0,25.2617,25.2617,25.2355,25.2529,24233.0
2019-02-25 11:25:00,28.93,28.94,28.91,28.93,16790.0,25.2529,25.2617,25.2355,25.2529,16790.0
2019-02-25 11:30:00,28.93,28.94,28.91,28.93,14860.0,25.2529,25.2617,25.2355,25.2529,14860.0
2019-02-25 11:35:00,28.93,28.95,28.93,28.94,18895.0,25.2529,25.2704,25.2529,25.2617,18895.0
2019-02-25 11:40:00,28.94,28.95,28.93,28.94,36361.0,25.2617,25.2704,25.2529,25.2617,36361.0
2019-02-25 11:45:00,28.95,28.97,28.94,28.94,39128.0,25.2704,25.2878,25.2617,25.2617,39128.0
2019-02-25 11:50:00,28.94,28.96,28.94,28.94,10373.0,25.2617,25.2791,25.2617,25.2617,10373.0
2019-02-25 11:55:00,28.94,28.96,28.92,28.93,80222.0,25.2617,25.2791,25.2442,25.2529,80222.0
2019-02-25 12:00:00,28.93,28.94,28.89,28.94,50307.0,25.2529,25.2617,25.218,25.2617,50307.0
2019-02-25 12:05:00,28.93,28.97,28.91,28.97,35944.0,25.2529,25.2878,25.2355,25.2878,35944.0
2019-02-25 12:10:00,28.97,28.98,28.96,28.97,19531.0,25.2878,25.2966,25.2791,25.2878,19531.0
2019-02-25 12:15:00,28.98,29.0,28.97,28.98,46183.0,25.2966,25.314,25.2878,25.2966,46183.0
2019-02-25 12:20:00,28.97,29.0,28.97,28.98,32562.0,25.2878,25.314,25.2878,25.2966,32562.0
2019-02-25 12:25:00,28.98,29.0,28.97,28.99,23056.0,25.2966,25.314,25.2878,25.3053,23056.0
2019-02-25 12:30:00,28.99,29.01,28.98,29.0,23936.0,25.3053,25.3228,25.2966,25.314,23936.0
2019-02-25 12:35:00,29.0,29.0,28.94,28.96,75887.0,25.314,25.314,25.2617,25.2791,75887.0
2019-02-25 12:40:00,28.96,28.97,28.93,28.96,118072.0,25.2791,25.2878,25.2529,25.2791,118072.0
2019-02-25 12:45:00,28.96,28.96,28.86,28.87,104912.0,25.2791,25.2791,25.1918,25.2006,104912.0
2019-02-25 12:50:00,28.87,28.89,28.84,28.88,39840.0,25.2006,25.218,25.1744,25.2093,39840.0
2019-02-25 12:55:00,28.88,28.88,28.84,28.85,10213.0,25.2093,25.2093,25.1744,25.1831,10213.0
2019-02-25 13:00:00,28.85,28.85,28.83,28.84,23114.0,25.1831,25.1831,25.1656,25.1744,23114.0
2019-02-25 13:05:00,28.84,28.88,28.82,28.87,36537.0,25.1744,25.2093,25.1569,25.2006,36537.0
2019-02-25 13:10:00,28.87,28.87,28.86,28.87,7407.0,25.2006,25.2006,25.1918,25.2006,7407.0
2019-02-25 13:15:00,28.86,28.88,28.86,28.88,19603.0,25.1918,25.2093,25.1918,25.2093,19603.0
2019-02-25 13:20:00,28.88,28.91,28.87,28.89,19476.0,25.2093,25.2355,25.2006,25.218,19476.0
2019-02-25 13:25:00,28.89,28.92,28.89,28.91,41815.0,25.218,25.2442,25.218,25.2355,41815.0
2019-02-25 13:30:00,28.91,28.92,28.9,28.91,22180.0,25.2355,25.2442,25.2267,25.2355,22180.0
2019-02-25 13:35:00,28.91,28.95,28.88,28.91,124548.0,25.2355,25.2704,25.2093,25.2355,124548.0
2019-02-25 13:40:00,28.92,28.95,28.91,28.93,49877.0,25.2442,25.2704,25.2355,25.2529,49877.0
2019-02-25 13:45:00,28.94,28.96,28.91,28.96,43149.0,25.2617,25.2791,25.2355,25.2791,43149.0
2019-02-25 13:50:00,28.96,28.99,28.94,28.99,107543.0,25.2791,25.3053,25.2617,25.3053,107543.0
2019-02-25 13:55:00,28.99,29.0,28.97,29.0,20288.0,25.3053,25.314,25.2878,25.314,20288.0
2019-02-25 14:00:00,29.0,29.02,28.99,29.0,41208.0,25.314,25.3315,25.3053,25.314,41208.0
2019-02-25 14:05:00,29.0,29.03,28.99,29.02,41979.0,25.314,25.3402,25.3053,25.3315,41979.0
2019-02-25 14:10:00,29.02,29.02,28.98,28.99,30549.0,25.3315,25.3315,25.2966,25.3053,30549.0
2019-02-25 14:15:00,28.98,28.99,28.92,28.92,19468.0,25.2966,25.3053,25.2442,25.2442,19468.0
2019-02-25 14:20:00,28.93,28.94,28.87,28.88,56807.0,25.2529,25.2617,25.2006,25.2093,56807.0
2019-02-25 14:25:00,28.88,28.89,28.86,28.88,20927.0,25.2093,25.218,25.1918,25.2093,20927.0
2019-02-25 14:30:00,28.88,28.88,28.85,28.86,23834.0,25.2093,25.2093,25.1831,25.1918,23834.0
2019-02-25 14:35:00,28.86,28.88,28.86,28.88,23172.0,25.1918,25.2093,25.1918,25.2093,23172.0
2019-02-25 14:40:00,28.88,28.91,28.87,28.91,17498.0,25.2093,25.2355,25.2006,25.2355,17498.0
2019-02-25 14:45:00,28.91,28.91,28.88,28.89,20911.0,25.2355,25.2355,25.2093,25.218,20911.0
2019-02-25 14:50:00,28.89,28.89,28.88,28.89,8096.0,25.218,25.218,25.2093,25.218,8096.0
2019-02-25 14:55:00,28.89,28.93,28.88,28.89,44146.0,25.218,25.2529,25.2093,25.218,44146.0
2019-02-25 15:00:00,28.89,28.9,28.88,28.89,28535.0,25.218,25.2267,25.2093,25.218,28535.0
2019-02-25 15:05:00,28.89,28.89,28.87,28.88,45655.0,25.218,25.218,25.2006,25.2093,45655.0
2019-02-25 15:10:00,28.87,28.89,28.86,28.89,43504.0,25.2006,25.218,25.1918,25.218,43504.0
2019-02-25 15:15:00,28.89,28.9,28.86,28.87,33328.0,25.218,25.2267,25.1918,25.2006,33328.0
2019-02-25 15:20:00,28.87,28.87,28.84,28.84,28250.0,25.2006,25.2006,25.1744,25.1744,28250.0
2019-02-25 15:25:00,28.84,28.85,28.8,28.8,35795.0,25.1744,25.1831,25.1395,25.1395,35795.0
2019-02-25 15:30:00,28.8,28.81,28.77,28.79,82742.0,25.1395,25.1482,25.1133,25.1307,82742.0
2019-02-25 15:35:00,28.79,28.8,28.75,28.78,89261.0,25.1307,25.1395,25.0958,25.122,89261.0
2019-02-25 15:40:00,28.78,28.79,28.76,28.77,73589.0,25.122,25.1307,25.1045,25.1133,73589.0
2019-02-25 15:45:00,28.77,28.85,28.77,28.85,137974.0,25.1133,25.1831,25.1133,25.1831,137974.0
2019-02-25 15:50:00,28.84,28.85,28.83,28.84,134226.0,25.1744,25.1831,25.1656,25.1744,134226.0
2019-02-25 15:55:00,28.85,28.87,28.84,28.85,452201.0,25.1831,25.2006,25.1744,25.1831,452201.0
2019-02-26 09:30:00,28.93,28.96,28.75,28.82,56978.0,25.2529,25.2791,25.0958,25.1569,56978.0
2019-02-26 09:35:00,28.81,28.84,28.76,28.8,34009.0,25.1482,25.1744,25.1045,25.1395,34009.0
2019-02-26 09:40:00,28.8,28.87,28.77,28.83,36913.0,25.1395,25.2006,25.1133,25.1656,36913.0
2019-02-26 09:45:00,28.82,28.84,28.77,28.79,29691.0,25.1569,25.1744,25.1133,25.1307,29691.0
2019-02-26 09:50:00,28.79,28.89,28.79,28.87,38379.0,25.1307,25.218,25.1307,25.2006,38379.0
2019-02-26 09:55:00,28.87,28.9,28.81,28.82,20977.0,25.2006,25.2267,25.1482,25.1569,20977.0
2019-02-26 10:00:00,28.82,28.88,28.8,28.88,42546.0,25.1569,25.2093,25.1395,25.2093,42546.0
2019-02-26 10:05:00,28.89,28.91,28.83,28.86,20585.0,25.218,25.2355,25.1656,25.1918,20585.0
2019-02-26 10:10:00,28.85,28.87,28.81,28.82,30081.0,25.1831,25.2006,25.1482,25.1569,30081.0
2019-02-26 10:15:00,28.81,28.82,28.78,28.78,28066.0,25.1482,25.1569,25.122,25.122,28066.0
2019-02-26 10:20:00,28.78,28.78,28.71,28.73,27916.0,25.122,25.122,25.0609,25.0783,27916.0
2019-02-26 10:25:00,28.73,28.76,28.69,28.7,71268.0,25.0783,25.1045,25.0434,25.0522,71268.0
2019-02-26 10:30:00,28.71,28.74,28.68,28.74,45218.0,25.0609,25.0871,25.0347,25.0871,45218.0
2019-02-26 10:35:00,28.73,28.74,28.69,28.73,54213.0,25.0783,25.0871,25.0434,25.0783,54213.0
2019-02-26 10:40:00,28.73,28.75,28.69,28.72,33252.0,25.0783,25.0958,25.0434,25.0696,33252.0
2019-02-26 10:45:00,28.73,28.74,28.7,28.72,40562.0,25.0783,25.0871,25.0522,25.0696,40562.0
2019-02-26 10:50:00,28.72,28.72,28.66,28.67,45547.0,25.0696,25.0696,25.0172,25.026,45547.0
2019-02-26 10:55:00,28.67,28.68,28.65,28.67,24594.0,25.026,25.0347,25.0085,25.026,24594.0
2019-02-26 11:00:00,28.66,28.69,28.66,28.68,27170.0,25.0172,25.0434,25.0172,25.0347,27170.0
2019-02-26 11:05:00,28.68,28.71,28.68,28.7,30188.0,25.0347,25.0609,25.0347,25.0522,30188.0
2019-02-26 11:10:00,28.71,28.71,28.68,28.7,60969.0,25.0609,25.0609,25.0347,25.0522,60969.0
2019-02-26 11:15:00,28.7,28.72,28.69,28.71,94132.0,25.0522,25.0696,25.0434,25.0609,94132.0
2019-02-26 11:20:00,28.72,28.78,28.71,28.76,29204.0,25.0696,25.122,25.0609,25.1045,29204.0
2019-02-26 11:25:00,28.76,28.8,28.75,28.8,9195.0,25.1045,25.1395,25.0958,25.1395,9195.0
2019-02-26 11:30:00,28.8,28.82,28.77,28.81,13683.0,25.1395,25.1569,25.1133,25.1482,13683.0
2019-02-26 11:35:00,28.8,28.81,28.76,28.76,19111.0,25.1395,25.1482,25.1045,25.1045,19111.0
2019-02-26 11:40:00,28.77,28.77,28.73,28.76,25988.0,25.1133,25.1133,25.0783,25.1045,25988.0
2019-02-26 11:45:00,28.75,28.75,28.73,28.74,29807.0,25.0958,25.0958,25.0783,25.0871,29807.0
2019-02-26 11:50:00,28.74,28.76,28.73,28.73,26415.0,25.0871,25.1045,25.0783,25.0783,26415.0
2019-02-26 11:55:00,28.74,28.75,28.71,28.71,9223.0,25.0871,25.0958,25.0609,25.0609,9223.0
2019-02-26 12:00:00,28.72,28.75,28.71,28.75,24546.0,25.0696,25.0958,25.0609,25.0958,24546.0
2019-02-26 12:05:00,28.75,28.75,28.72,28.74,24448.0,25.0958,25.0958,25.0696,25.0871,24448.0
2019-02-26 12:10:00,28.75,28.76,28.73,28.73,33077.0,25.0958,25.1045,25.0783,25.0783,33077.0
2019-02-26 12:15:00,28.73,28.76,28.73,28.75,16768.0,25.0783,25.1045,25.0783,25.0958,16768.0
2019-02-26 12:20:00,28.75,28.76,28.74,28.75,24931.0,25.0958,25.1045,25.0871,25.0958,24931.0
2019-02-26 12:25:00,28.76,28.76,28.75,28.75,11134.0,25.1045,25.1045,25.0958,25.0958,11134.0
2019-02-26 12:30:00,28.76,28.79,28.75,28.79,29604.0,25.1045,25.1307,25.0958,25.1307,29604.0
2019-02-26 12:35:00,28.79,28.79,28.76,28.78,14042.0,25.1307,25.1307,25.1045,25.122,14042.0
2019-02-26 12:40:00,28.79,28.81,28.78,28.8,16623.0,25.1307,25.1482,25.122,25.1395,16623.0
2019-02-26 12:45:00,28.8,28.81,28.76,28.78,21603.0,25.1395,25.1482,25.1045,25.122,21603.0
2019-02-26 12:50:00,28.78,28.8,28.77,28.79,82158.0,25.122,25.1395,25.1133,25.1307,82158.0
2019-02-26 12:55:00,28.8,28.81,28.78,28.8,10049.0,25.1395,25.1482,25.122,25.1395,10049.0
2019-02-26 13:00:00,28.81,28.88,28.81,28.87,24397.0,25.1482,25.2093,25.1482,25.2006,24397.0
2019-02-26 13:05:00,28.87,28.88,28.83,28.87,99951.0,25.2006,25.2093,25.1656,25.2006,99951.0
2019-02-26 13:10:00,28.86,28.89,28.85,28.89,22140.0,25.1918,25.218,25.1831,25.218,22140.0
2019-02-26 13:15:00,28.88,28.9,28.88,28.89,13824.0,25.2093,25.2267,25.2093,25.218,13824.0
2019-02-26 13:20:00,28.9,28.92,28.88,28.9,22763.0,25.2267,25.2442,25.2093,25.2267,22763.0
2019-02-26 13:25:00,28.9,28.91,28.89,28.9,5804.0,25.2267,25.2355,25.218,25.2267,5804.0
2019-02-26 13:30:00,28.9,28.9,28.87,28.88,28701.0,25.2267,25.2267,25.2006,25.2093,28701.0
2019-02-26 13:35:00,28.88,28.92,28.87,28.9,19258.0,25.2093,25.2442,25.2006,25.2267,19258.0
2019-02-26 13:40:00,28.9,28.91,28.87,28.89,7967.0,25.2267,25.2355,25.2006,25.218,7967.0
2019-02-26 13:45:00,28.89,28.9,28.88,28.9,12392.0,25.218,25.2267,25.2093,25.2267,12392.0
2019-02-26 13:50:00,28.9,28.91,28.89,28.91,28381.0,25.2267,25.2355,25.218,25.2355,28381.0
2019-02-26 13:55:00,28.91,28.93,28.9,28.93,20728.0,25.2355,25.2529,25.2267,25.2529,20728.0
2019-02-26 14:00:00,28.93,28.96,28.92,28.92,33922.0,25.2529,25.2791,25.2442,25.2442,33922.0
2019-02-26 14:05:00,28.92,28.96,28.91,28.94,39639.0,25.2442,25.2791,25.2355,25.2617,39639.0
2019-02-26 14:10:00,28.94,28.96,28.92,28.96,51263.0,25.2617,25.2791,25.2442,25.2791,51263.0
2019-02-26 14:15:00,28.95,28.97,28.92,28.94,26625.0,25.2704,25.2878,25.2442,25.2617,26625.0
2019-02-26 14:20:00,28.94,28.94,28.89,28.91,19942.0,25.2617,25.2617,25.218,25.2355,19942.0
2019-02-26 14:25:00,28.9,28.92,28.88,28.91,29621.0,25.2267,25.2442,25.2093,25.2355,29621.0
2019-02-26 14:30:00,28.92,28.93,28.91,28.92,8265.0,25.2442,25.2529,25.2355,25.2442,8265.0
2019-02-26 14:35:00,28.93,28.94,28.92,28.94,19447.0,25.2529,25.2617,25.2442,25.2617,19447.0
2019-02-26 14:40:00,28.93,28.97,28.93,28.95,19376.0,25.2529,25.2878,25.2529,25.2704,19376.0
2019-02-26 14:45:00,28.95,28.97,28.94,28.95,14053.0,25.2704,25.2878,25.2617,25.2704,14053.0
2019-02-26 14:50:00,28.95,28.97,28.94,28.95,12581.0,25.2704,25.2878,25.2617,25.2704,12581.0
2019-02-26 14:55:00,28.96,28.97,28.95,28.97,15064.0,25.2791,25.2878,25.2704,25.2878,15064.0
2019-02-26 15:00:00,28.96,28.99,28.95,28.97,21017.0,25.2791,25.3053,25.2704,25.2878,21017.0
2019-02-26 15:05:00,28.97,28.99,28.95,28.98,25651.0,25.2878,25.3053,25.2704,25.2966,25651.0
2019-02-26 15:10:00,28.98,29.01,28.97,29.0,27797.0,25.2966,25.3228,25.2878,25.314,27797.0
2019-02-26 15:15:00,29.0,29.03,28.99,28.99,20957.0,25.314,25.3402,25.3053,25.3053,20957.0
2019-02-26 15:20:00,29.0,29.0,28.97,28.99,26310.0,25.314,25.314,25.2878,25.3053,26310.0
2019-02-26 15:25:00,28.99,29.0,28.96,28.96,51824.0,25.3053,25.314,25.2791,25.2791,51824.0
2019-02-26 15:30:00,28.95,28.99,28.94,28.95,57889.0,25.2704,25.3053,25.2617,25.2704,57889.0
2019-02-26 15:35:00,28.96,28.96,28.91,28.91,41882.0,25.2791,25.2791,25.2355,25.2355,41882.0
2019-02-26 15:40:00,28.92,28.92,28.88,28.88,34814.0,25.2442,25.2442,25.2093,25.2093,34814.0
2019-02-26 15:45:00,28.88,28.89,28.85,28.85,52533.0,25.2093,25.218,25.1831,25.1831,52533.0
2019-02-26 15:50:00,28.85,28.87,28.84,28.86,74856.0,25.1831,25.2006,25.1744,25.1918,74856.0
2019-02-26 15:55:00,28.87,28.93,28.86,28.91,274499.0,25.2006,25.2529,25.1918,25.2355,274499.0
2019-02-27 09:30:00,28.95,29.18,28.87,29.14,208557.0,25.2704,25.4712,25.2006,25.4362,208557.0
2019-02-27 09:35:00,29.14,29.19,29.11,29.16,131678.0,25.4362,25.4799,25.4101,25.4537,131678.0
2019-02-27 09:40:00,29.16,29.39,29.14,29.38,225245.0,25.4537,25.6545,25.4362,25.6457,225245.0
2019-02-27 09:45:00,29.38,29.39,29.23,29.26,77238.0,25.6457,25.6545,25.5148,25.541,77238.0
2019-02-27 09:50:00,29.26,29.3,29.24,29.3,54185.0,25.541,25.5759,25.5235,25.5759,54185.0
2019-02-27 09:55:00,29.3,29.32,29.22,29.26,70091.0,25.5759,25.5934,25.5061,25.541,70091.0
2019-02-27 10:00:00,29.25,29.28,29.15,29.18,54278.0,25.5323,25.5584,25.445,25.4712,54278.0
2019-02-27 10:05:00,29.17,29.24,29.16,29.18,72050.0,25.4624,25.5235,25.4537,25.4712,72050.0
2019-02-27 10:10:00,29.17,29.18,29.06,29.1,107784.0,25.4624,25.4712,25.3664,25.4013,107784.0
2019-02-27 10:15:00,29.1,29.2,29.06,29.2,41647.0,25.4013,25.4886,25.3664,25.4886,41647.0
2019-02-27 10:20:00,29.2,29.2,29.12,29.18,74218.0,25.4886,25.4886,25.4188,25.4712,74218.0
2019-02-27 10:25:00,29.19,29.25,29.15,29.24,180654.0,25.4799,25.5323,25.445,25.5235,180654.0
2019-02-27 10:30:00,29.23,29.27,29.18,29.23,77576.0,25.5148,25.5497,25.4712,25.5148,77576.0
2019-02-27 10:35:00,29.23,29.25,29.17,29.2,41913.0,25.5148,25.5323,25.4624,25.4886,41913.0
2019-02-27 10:40:00,29.19,29.21,29.19,29.2,31093.0,25.4799,25.4973,25.4799,25.4886,31093.0
2019-02-27 10:45:00,29.2,29.2,29.14,29.18,140172.0,25.4886,25.4886,25.4362,25.4712,140172.0
2019-02-27 10:50:00,29.18,29.19,29.14,29.19,258593.0,25.4712,25.4799,25.4362,25.4799,258593.0
2019-02-27 10:55:00,29.18,29.22,29.17,29.22,52391.0,25.4712,25.5061,25.4624,25.5061,52391.0
2019-02-27 11:00:00,29.21,29.24,29.21,29.22,50589.0,25.4973,25.5235,25.4973,25.5061,50589.0
2019-02-27 11:05:00,29.22,29.24,29.19,29.24,28578.0,25.5061,25.5235,25.4799,25.5235,28578.0
2019-02-27 11:10:00,29.25,29.25,29.22,29.22,31766.0,25.5323,25.5323,25.5061,25.5061,31766.0
2019-02-27 11:15:00,29.22,29.24,29.2,29.21,69175.0,25.5061,25.5235,25.4886,25.4973,69175.0
2019-02-27 11:20:00,29.22,29.29,29.21,29.29,82144.0,25.5061,25.5672,25.4973,25.5672,82144.0
2019-02-27 11:25:00,29.29,29.34,29.26,29.33,88439.0,25.5672,25.6108,25.541,25.6021,88439.0
2019-02-27 11:30:00,29.33,29.37,29.25,29.29,91942.0,25.6021,25.637,25.5323,25.5672,91942.0
2019-02-27 11:35:00,29.29,29.32,29.28,29.29,66674.0,25.5672,25.5934,25.5584,25.5672,66674.0
2019-02-27 11:40:00,29.3,29.31,29.27,29.27,30733.0,25.5759,25.5846,25.5497,25.5497,30733.0
2019-02-27 11:45:00,29.27,29.32,29.26,29.3,36306.0,25.5497,25.5934,25.541,25.5759,36306.0
2019-02-27 11:50:00,29.3,29.32,29.29,29.31,68671.0,25.5759,25.5934,25.5672,25.5846,68671.0
2019-02-27 11:55:00,29.32,29.34,29.31,29.31,43722.0,25.5934,25.6108,25.5846,25.5846,43722.0
2019-02-27 12:00:00,29.31,29.34,29.3,29.33,54392.0,25.5846,25.6108,25.5759,25.6021,54392.0
2019-02-27 12:05:00,29.33,29.34,29.3,29.32,39318.0,25.6021,25.6108,25.5759,25.5934,39318.0
2019-02-27 12:10:00,29.32,29.32,29.28,29.29,34970.0,25.5934,25.5934,25.5584,25.5672,34970.0
2019-02-27 12:15:00,29.29,29.31,29.29,29.3,29519.0,25.5672,25.5846,25.5672,25.5759,29519.0
2019-02-27 12:20:00,29.31,29.32,29.29,29.29,29270.0,25.5846,25.5934,25.5672,25.5672,29270.0
2019-02-27 12:25:00,29.29,29.32,29.29,29.31,26351.0,25.5672,25.5934,25.5672,25.5846,26351.0
2019-02-27 12:30:00,29.32,29.33,29.3,29.3,45199.0,25.5934,25.6021,25.5759,25.5759,45199.0
2019-02-27 12:35:00,29.3,29.47,29.29,29.4,356894.0,25.5759,25.7243,25.5672,25.6632,356894.0
2019-02-27 12:40:00,29.4,29.42,29.36,29.41,101923.0,25.6632,25.6806,25.6283,25.6719,101923.0
2019-02-27 12:45:00,29.41,29.42,29.39,29.39,54181.0,25.6719,25.6806,25.6545,25.6545,54181.0
2019-02-27 12:50:00,29.4,29.42,29.39,29.42,47372.0,25.6632,25.6806,25.6545,25.6806,47372.0
2019-02-27 12:55:00,29.42,29.42,29.4,29.42,152440.0,25.6806,25.6806,25.6632,25.6806,152440.0
2019-02-27 13:00:00,29.42,29.46,29.4,29.46,106281.0,25.6806,25.7156,25.6632,25.7156,106281.0
2019-02-27 13:05:00,29.46,29.56,29.46,29.53,320202.0,25.7156,25.8029,25.7156,25.7767,320202.0
2019-02-27 13:10:00,29.53,29.54,29.49,29.54,56754.0,25.7767,25.7854,25.7418,25.7854,56754.0
2019-02-27 13:15:00,29.54,29.55,29.52,29.53,76116.0,25.7854,25.7941,25.7679,25.7767,76116.0
2019-02-27 13:20:00,29.53,29.54,29.5,29.52,44233.0,25.7767,25.7854,25.7505,25.7679,44233.0
2019-02-27 13:25:00,29.52,29.53,29.47,29.49,57263.0,25.7679,25.7767,25.7243,25.7418,57263.0
2019-02-27 13:30:00,29.49,29.51,29.47,29.51,35839.0,25.7418,25.7592,25.7243,25.7592,35839.0
2019-02-27 13:35:00,29.51,29.51,29.48,29.5,31846.0,25.7592,25.7592,25.733,25.7505,31846.0
2019-02-27 13:40:00,29.5,29.52,29.48,29.52,38184.0,25.7505,25.7679,25.733,25.7679,38184.0
2019-02-27 13:45:00,29.52,29.52,29.5,29.52,35443.0,25.7679,25.7679,25.7505,25.7679,35443.0
2019-02-27 13:50:00,29.52,29.66,29.51,29.65,402217.0,25.7679,25.8901,25.7592,25.8814,402217.0
2019-02-27 13:55:00,29.65,29.67,29.58,29.6,132958.0,25.8814,25.8989,25.8203,25.8378,132958.0
2019-02-27 14:00:00,29.6,29.61,29.59,29.6,40996.0,25.8378,25.8465,25.829,25.8378,40996.0
2019-02-27 14:05:00,29.59,29.64,29.59,29.63,61405.0,25.829,25.8727,25.829,25.864,61405.0
2019-02-27 14:10:00,29.63,29.67,29.61,29.66,75744.0,25.864,25.8989,25.8465,25.8901,75744.0
2019-02-27 14:15:00,29.66,29.67,29.61,29.62,78406.0,25.8901,25.8989,25.8465,25.8552,78406.0
2019-02-27 14:20:00,29.61,29.64,29.61,29.61,35929.0,25.8465,25.8727,25.8465,25.8465,35929.0
2019-02-27 14:25:00,29.61,29.61,29.54,29.6,46120.0,25.8465,25.8465,25.7854,25.8378,46120.0
2019-02-27 14:30:00,29.6,29.61,29.57,29.59,45002.0,25.8378,25.8465,25.8116,25.829,45002.0
2019-02-27 14:35:00,29.58,29.63,29.57,29.63,88170.0,25.8203,25.864,25.8116,25.864,88170.0
2019-02-27 14:40:00,29.62,29.64,29.62,29.64,47802.0,25.8552,25.8727,25.8552,25.8727,47802.0
2019-02-27 14:45:00,29.63,29.64,29.61,29.61,26506.0,25.864,25.8727,25.8465,25.8465,26506.0
2019-02-27 14:50:00,29.61,29.63,29.56,29.58,215469.0,25.8465,25.864,25.8029,25.8203,215469.0
2019-02-27 14:55:00,29.58,29.61,29.57,29.61,46961.0,25.8203,25.8465,25.8116,25.8465,46961.0
2019-02-27 15:00:00,29.61,29.63,29.6,29.61,81652.0,25.8465,25.864,25.8378,25.8465,81652.0
2019-02-27 15:05:00,29.61,29.65,29.6,29.63,77998.0,25.8465,25.8814,25.8378,25.864,77998.0
2019-02-27 15:10:00,29.63,29.66,29.63,29.64,165138.0,25.864,25.8901,25.864,25.8727,165138.0
2019-02-27 15:15:00,29.65,29.69,29.64,29.66,103008.0,25.8814,25.9163,25.8727,25.8901,103008.0
2019-02-27 15:20:00,29.66,29.68,29.65,29.67,85894.0,25.8901,25.9076,25.8814,25.8989,85894.0
2019-02-27 15:25:00,29.67,29.71,29.66,29.67,92448.0,25.8989,25.9338,25.8901,25.8989,92448.0
2019-02-27 15:30:00,29.68,29.69,29.65,29.66,161886.0,25.9076,25.9163,25.8814,25.8901,161886.0
2019-02-27 15:35:00,29.67,29.67,29.65,29.67,76540.0,25.8989,25.8989,25.8814,25.8989,76540.0
2019-02-27 15:40:00,29.67,29.67,29.65,29.67,163933.0,25.8989,25.8989,25.8814,25.8989,163933.0
2019-02-27 15:45:00,29.67,29.72,29.66,29.71,390356.0,25.8989,25.9425,25.8901,25.9338,390356.0
2019-02-27 15:50:00,29.71,29.79,29.7,29.77,521360.0,25.9338,26.0036,25.9251,25.9862,521360.0
2019-02-27 15:55:00,29.77,29.81,29.74,29.8,961044.0,25.9862,26.0211,25.96,26.0124,961044.0
2019-02-28 09:30:00,29.73,29.97,29.64,29.71,329689.0,25.9512,26.1607,25.8727,25.9338,329689.0
2019-02-28 09:35:00,29.72,29.74,29.58,29.59,55091.0,25.9425,25.96,25.8203,25.829,55091.0
2019-02-28 09:40:00,29.58,29.75,29.57,29.61,123380.0,25.8203,25.9687,25.8116,25.8465,123380.0
2019-02-28 09:45:00,29.62,29.62,29.48,29.5,49366.0,25.8552,25.8552,25.733,25.7505,49366.0
2019-02-28 09:50:00,29.51,29.57,29.47,29.53,114378.0,25.7592,25.8116,25.7243,25.7767,114378.0
2019-02-28 09:55:00,29.52,29.65,29.51,29.64,104596.0,25.7679,25.8814,25.7592,25.8727,104596.0
2019-02-28 10:00:00,29.64,29.7,29.62,29.65,83331.0,25.8727,25.9251,25.8552,25.8814,83331.0
2019-02-28 10:05:00,29.66,29.66,29.53,29.54,227397.0,25.8901,25.8901,25.7767,25.7854,227397.0
2019-02-28 10:10:00,29.53,29.55,29.49,29.52,53084.0,25.7767,25.7941,25.7418,25.7679,53084.0
2019-02-28 10:15:00,29.52,29.53,29.44,29.44,39315.0,25.7679,25.7767,25.6981,25.6981,39315.0
2019-02-28 10:20:00,29.44,29.47,29.4,29.42,166716.0,25.6981,25.7243,25.6632,25.6806,166716.0
2019-02-28 10:25:00,29.41,29.44,29.35,29.43,172086.0,25.6719,25.6981,25.6195,25.6894,172086.0
2019-02-28 10:30:00,29.44,29.47,29.42,29.42,44864.0,25.6981,25.7243,25.6806,25.6806,44864.0
2019-02-28 10:35:00,29.43,29.48,29.42,29.47,42574.0,25.6894,25.733,25.6806,25.7243,42574.0
2019-02-28 10:40:00,29.48,29.48,29.43,29.43,28899.0,25.733,25.733,25.6894,25.6894,28899.0
2019-02-28 10:45:00,29.43,29.45,29.42,29.43,46052.0,25.6894,25.7068,25.6806,25.6894,46052.0
2019-02-28 10:50:00,29.43,29.44,29.39,29.41,83923.0,25.6894,25.6981,25.6545,25.6719,83923.0
2019-02-28 10:55:00,29.41,29.45,29.41,29.41,134222.0,25.6719,25.7068,25.6719,25.6719,134222.0
2019-02-28 11:00:00,29.41,29.45,29.41,29.42,99144.0,25.6719,25.7068,25.6719,25.6806,99144.0
2019-02-28 11:05:00,29.41,29.42,29.37,29.38,54255.0,25.6719,25.6806,25.637,25.6457,54255.0
2019-02-28 11:10:00,29.37,29.38,29.34,29.36,90903.0,25.637,25.6457,25.6108,25.6283,90903.0
2019-02-28 11:15:00,29.36,29.42,29.35,29.41,67847.0,25.6283,25.6806,25.6195,25.6719,67847.0
2019-02-28 11:20:00,29.41,29.42,29.38,29.4,135983.0,25.6719,25.6806,25.6457,25.6632,135983.0
2019-02-28 11:25:00,29.41,29.44,29.4,29.43,45554.0,25.6719,25.6981,25.6632,25.6894,45554.0
2019-02-28 11:30:00,29.43,29.5,29.42,29.5,51832.0,25.6894,25.7505,25.6806,25.7505,51832.0
2019-02-28 11:35:00,29.5,29.53,29.49,29.51,45531.0,25.7505,25.7767,25.7418,25.7592,45531.0
2019-02-28 11:40:00,29.5,29.53,29.49,29.5,43460.0,25.7505,25.7767,25.7418,25.7505,43460.0
2019-02-28 11:45:00,29.5,29.5,29.45,29.46,28700.0,25.7505,25.7505,25.7068,25.7156,28700.0
2019-02-28 11:50:00,29.46,29.48,29.44,29.45,35804.0,25.7156,25.733,25.6981,25.7068,35804.0
2019-02-28 11:55:00,29.44,29.45,29.39,29.4,29733.0,25.6981,25.7068,25.6545,25.6632,29733.0
2019-02-28 12:00:00,29.39,29.39,29.31,29.32,36110.0,25.6545,25.6545,25.5846,25.5934,36110.0
2019-02-28 12:05:00,29.32,29.32,29.27,29.27,48069.0,25.5934,25.5934,25.5497,25.5497,48069.0
2019-02-28 12:10:00,29.27,29.31,29.26,29.3,68276.0,25.5497,25.5846,25.541,25.5759,68276.0
2019-02-28 12:15:00,29.3,29.31,29.27,29.28,36778.0,25.5759,25.5846,25.5497,25.5584,36778.0
2019-02-28 12:20:00,29.28,29.32,29.27,29.31,38527.0,25.5584,25.5934,25.5497,25.5846,38527.0
2019-02-28 12:25:00,29.3,29.32,29.28,29.29,28351.0,25.5759,25.5934,25.5584,25.5672,28351.0
2019-02-28 12:30:00,29.29,29.29,29.25,29.29,42773.0,25.5672,25.5672,25.5323,25.5672,42773.0
2019-02-28 12:35:00,29.28,29.29,29.28,29.29,83008.0,25.5584,25.5672,25.5584,25.5672,83008.0
2019-02-28 12:40:00,29.29,29.29,29.25,29.25,38589.0,25.5672,25.5672,25.5323,25.5323,38589.0
2019-02-28 12:45:00,29.26,29.26,29.21,29.21,40140.0,25.541,25.541,25.4973,25.4973,40140.0
2019-02-28 12:50:00,29.21,29.23,29.21,29.22,69759.0,25.4973,25.5148,25.4973,25.5061,69759.0
2019-02-28 12:55:00,29.23,29.28,29.22,29.24,70737.0,25.5148,25.5584,25.5061,25.5235,70737.0
2019-02-28 13:00:00,29.25,29.25,29.22,29.24,28999.0,25.5323,25.5323,25.5061,25.5235,28999.0
2019-02-28 13:05:00,29.24,29.25,29.23,29.23,44921.0,25.5235,25.5323,25.5148,25.5148,44921.0
2019-02-28 13:10:00,29.23,29.24,29.17,29.17,72332.0,25.5148,25.5235,25.4624,25.4624,72332.0
2019-02-28 13:15:00,29.18,29.28,29.17,29.26,161720.0,25.4712,25.5584,25.4624,25.541,161720.0
2019-02-28 13:20:00,29.27,29.27,29.23,29.23,30002.0,25.5497,25.5497,25.5148,25.5148,30002.0
2019-02-28 13:25:00,29.23,29.23,29.19,29.21,54648.0,25.5148,25.5148,25.4799,25.4973,54648.0
2019-02-28 13:30:00,29.2,29.21,29.2,29.2,13480.0,25.4886,25.4973,25.4886,25.4886,13480.0
2019-02-28 13:35:00,29.2,29.21,29.15,29.19,69321.0,25.4886,25.4973,25.445,25.4799,69321.0
2019-02-28 13:40:00,29.19,29.2,29.15,29.15,34705.0,25.4799,25.4886,25.445,25.445,34705.0
2019-02-28 13:45:00,29.15,29.15,29.1,29.13,74488.0,25.445,25.445,25.4013,25.4275,74488.0
2019-02-28 13:50:00,29.13,29.17,29.12,29.16,67667.0,25.4275,25.4624,25.4188,25.4537,67667.0
2019-02-28 13:55:00,29.16,29.16,29.1,29.11,53438.0,25.4537,25.4537,25.4013,25.4101,53438.0
2019-02-28 14:00:00,29.11,29.15,29.1,29.14,59875.0,25.4101,25.445,25.4013,25.4362,59875.0
2019-02-28 14:05:00,29.14,29.14,29.11,29.12,35911.0,25.4362,25.4362,25.4101,25.4188,35911.0
2019-02-28 14:10:00,29.12,29.12,29.09,29.1,89422.0,25.4188,25.4188,25.3926,25.4013,89422.0
2019-02-28 14:15:00,29.11,29.11,29.08,29.08,24530.0,25.4101,25.4101,25.3839,25.3839,24530.0
2019-02-28 14:20:00,29.08,29.12,29.07,29.1,88342.0,25.3839,25.4188,25.3751,25.4013,88342.0
2019-02-28 14:25:00,29.1,29.13,29.09,29.13,74637.0,25.4013,25.4275,25.3926,25.4275,74637.0
2019-02-28 14:30:00,29.12,29.13,29.06,29.08,71800.0,25.4188,25.4275,25.3664,25.3839,71800.0
2019-02-28 14:35:00,29.08,29.09,29.05,29.08,116650.0,25.3839,25.3926,25.3577,25.3839,116650.0
2019-02-28 14:40:00,29.07,29.08,29.04,29.05,91569.0,25.3751,25.3839,25.3489,25.3577,91569.0
2019-02-28 14:45:00,29.05,29.08,29.03,29.08,81654.0,25.3577,25.3839,25.3402,25.3839,81654.0
2019-02-28 14:50:00,29.08,29.09,29.05,29.05,68903.0,25.3839,25.3926,25.3577,25.3577,68903.0
2019-02-28 14:55:00,29.05,29.08,29.05,29.08,80841.0,25.3577,25.3839,25.3577,25.3839,80841.0
2019-02-28 15:00:00,29.08,29.11,29.06,29.11,59007.0,25.3839,25.4101,25.3664,25.4101,59007.0
2019-02-28 15:05:00,29.1,29.16,29.08,29.15,151780.0,25.4013,25.4537,25.3839,25.445,151780.0
2019-02-28 15:10:00,29.16,29.16,29.12,29.12,125668.0,25.4537,25.4537,25.4188,25.4188,125668.0
2019-02-28 15:15:00,29.13,29.17,29.1,29.17,88301.0,25.4275,25.4624,25.4013,25.4624,88301.0
2019-02-28 15:20:00,29.17,29.18,29.13,29.15,84299.0,25.4624,25.4712,25.4275,25.445,84299.0
2019-02-28 15:25:00,29.15,29.2,29.14,29.18,105585.0,25.445,25.4886,25.4362,25.4712,105585.0
2019-02-28 15:30:00,29.19,29.24,29.18,29.24,94864.0,25.4799,25.5235,25.4712,25.5235,94864.0
2019-02-28 15:35:00,29.24,29.25,29.19,29.2,179375.0,25.5235,25.5323,25.4799,25.4886,179375.0
2019-02-28 15:40:00,29.2,29.21,29.19,29.19,122357.0,25.4886,25.4973,25.4799,25.4799,122357.0
2019-02-28 15:45:00,29.2,29.23,29.18,29.23,212019.0,25.4886,25.5148,25.4712,25.5148,212019.0
2019-02-28 15:50:00,29.23,29.25,29.22,29.25,178339.0,25.5148,25.5323,25.5061,25.5323,178339.0
2019-02-28 15:55:00,29.25,29.35,29.24,29.33,809701.0,25.5323,25.6195,25.5235,25.6021,809701.0
2019-03-01 09:30:00,29.45,29.9,29.45,29.62,178354.0,25.7068,26.0996,25.7068,25.8552,178354.0
2019-03-01 09:35:00,29.63,29.72,29.57,29.58,99080.0,25.864,25.9425,25.8116,25.8203,99080.0
2019-03-01 09:40:00,29.57,29.61,29.49,29.51,90685.0,25.8116,25.8465,25.7418,25.7592,90685.0
2019-03-01 09:45:00,29.51,29.57,29.46,29.46,27895.0,25.7592,25.8116,25.7156,25.7156,27895.0
2019-03-01 09:50:00,29.47,29.5,29.45,29.46,27133.0,25.7243,25.7505,25.7068,25.7156,27133.0
2019-03-01 09:55:00,29.45,29.48,29.44,29.48,35499.0,25.7068,25.733,25.6981,25.733,35499.0
2019-03-01 10:00:00,29.47,29.47,29.38,29.39,37444.0,25.7243,25.7243,25.6457,25.6545,37444.0
2019-03-01 10:05:00,29.39,29.45,29.38,29.45,30535.0,25.6545,25.7068,25.6457,25.7068,30535.0
2019-03-01 10:10:00,29.45,29.45,29.4,29.4,30351.0,25.7068,25.7068,25.6632,25.6632,30351.0
2019-03-01 10:15:00,29.41,29.45,29.4,29.41,29908.0,25.6719,25.7068,25.6632,25.6719,29908.0
2019-03-01 10:20:00,29.41,29.44,29.35,29.41,27702.0,25.6719,25.6981,25.6195,25.6719,27702.0
2019-03-01 10:25:00,29.39,29.44,29.35,29.43,445432.0,25.6545,25.6981,25.6195,25.6894,445432.0
2019-03-01 10:30:00,29.42,29.42,29.34,29.41,124938.0,25.6806,25.6806,25.6108,25.6719,124938.0
2019-03-01 10:35:00,29.41,29.41,29.36,29.37,92811.0,25.6719,25.6719,25.6283,25.637,92811.0
2019-03-01 10:40:00,29.37,29.5,29.37,29.45,181116.0,25.637,25.7505,25.637,25.7068,181116.0
2019-03-01 10:45:00,29.45,29.51,29.42,29.49,190904.0,25.7068,25.7592,25.6806,25.7418,190904.0
2019-03-01 10:50:00,29.49,29.52,29.45,29.52,270028.0,25.7418,25.7679,25.7068,25.7679,270028.0
2019-03-01 10:55:00,29.53,29.61,29.53,29.57,149233.0,25.7767,25.8465,25.7767,25.8116,149233.0
2019-03-01 11:00:00,29.57,29.58,29.46,29.48,114093.0,25.8116,25.8203,25.7156,25.733,114093.0
2019-03-01 11:05:00,29.48,29.49,29.41,29.44,58963.0,25.733,25.7418,25.6719,25.6981,58963.0
2019-03-01 11:10:00,29.43,29.45,29.41,29.44,42497.0,25.6894,25.7068,25.6719,25.6981,42497.0
2019-03-01 11:15:00,29.44,29.45,29.39,29.43,45537.0,25.6981,25.7068,25.6545,25.6894,45537.0
2019-03-01 11:20:00,29.42,29.42,29.36,29.42,64971.0,25.6806,25.6806,25.6283,25.6806,64971.0
2019-03-01 11:25:00,29.42,29.46,29.41,29.42,41909.0,25.6806,25.7156,25.6719,25.6806,41909.0
2019-03-01 11:30:00,29.42,29.46,29.41,29.42,39372.0,25.6806,25.7156,25.6719,25.6806,39372.0
2019-03-01 11:35:00,29.42,29.47,29.41,29.46,40755.0,25.6806,25.7243,25.6719,25.7156,40755.0
2019-03-01 11:40:00,29.45,29.46,29.42,29.44,28135.0,25.7068,25.7156,25.6806,25.6981,28135.0
2019-03-01 11:45:00,29.44,29.49,29.44,29.45,49106.0,25.6981,25.7418,25.6981,25.7068,49106.0
2019-03-01 11:50:00,29.45,29.45,29.4,29.43,40985.0,25.7068,25.7068,25.6632,25.6894,40985.0
2019-03-01 11:55:00,29.42,29.49,29.41,29.46,32258.0,25.6806,25.7418,25.6719,25.7156,32258.0
2019-03-01 12:00:00,29.46,29.46,29.44,29.45,31268.0,25.7156,25.7156,25.6981,25.7068,31268.0
2019-03-01 12:05:00,29.45,29.48,29.41,29.42,46938.0,25.7068,25.733,25.6719,25.6806,46938.0
2019-03-01 12:10:00,29.42,29.45,29.41,29.44,64080.0,25.6806,25.7068,25.6719,25.6981,64080.0
2019-03-01 12:15:00,29.44,29.46,29.42,29.44,39737.0,25.6981,25.7156,25.6806,25.6981,39737.0
2019-03-01 12:20:00,29.44,29.48,29.44,29.46,41110.0,25.6981,25.733,25.6981,25.7156,41110.0
2019-03-01 12:25:00,29.47,29.48,29.45,29.46,43949.0,25.7243,25.733,25.7068,25.7156,43949.0
2019-03-01 12:30:00,29.45,29.47,29.44,29.47,31013.0,25.7068,25.7243,25.6981,25.7243,31013.0
2019-03-01 12:35:00,29.47,29.48,27.82,27.86,2177029.0,25.7243,25.733,24.284,24.3189,2177029.0
2019-03-01 12:40:00,27.87,28.4,27.44,28.32,1241886.0,24.3277,24.7903,23.9523,24.7205,1241886.0
2019-03-01 12:45:00,28.29,28.4,28.12,28.18,475397.0,24.6943,24.7903,24.5459,24.5983,475397.0
2019-03-01 12:50:00,28.18,28.41,28.05,28.31,513048.0,24.5983,24.799,24.4848,24.7117,513048.0
2019-03-01 12:55:00,28.31,28.33,28.16,28.23,470926.0,24.7117,24.7292,24.5808,24.6419,470926.0
2019-03-01 13:00:00,28.23,28.4,28.22,28.39,394689.0,24.6419,24.7903,24.6332,24.7816,394689.0
2019-03-01 13:05:00,28.39,28.6,28.34,28.58,519163.0,24.7816,24.9649,24.7379,24.9474,519163.0
2019-03-01 13:10:00,28.58,28.61,28.49,28.56,275858.0,24.9474,24.9736,24.8689,24.93,275858.0
2019-03-01 13:15:00,28.57,28.57,28.43,28.46,231726.0,24.9387,24.9387,24.8165,24.8427,231726.0
2019-03-01 13:20:00,28.46,28.49,28.35,28.39,165948.0,24.8427,24.8689,24.7466,24.7816,165948.0
2019-03-01 13:25:00,28.4,28.45,28.35,28.38,120701.0,24.7903,24.8339,24.7466,24.7728,120701.0
2019-03-01 13:30:00,28.37,28.38,28.26,28.33,164362.0,24.7641,24.7728,24.6681,24.7292,164362.0
2019-03-01 13:35:00,28.34,28.41,28.32,28.37,116003.0,24.7379,24.799,24.7205,24.7641,116003.0
2019-03-01 13:40:00,28.36,28.36,28.22,28.25,208623.0,24.7554,24.7554,24.6332,24.6594,208623.0
2019-03-01 13:45:00,28.25,28.27,28.09,28.1,149020.0,24.6594,24.6768,24.5197,24.5284,149020.0
2019-03-01 13:50:00,28.1,28.15,27.99,28.08,289768.0,24.5284,24.5721,24.4324,24.511,289768.0
2019-03-01 13:55:00,28.08,28.14,27.89,27.99,535721.0,24.511,24.5633,24.3451,24.4324,535721.0
2019-03-01 14:00:00,27.99,27.99,27.85,27.89,258677.0,24.4324,24.4324,24.3102,24.3451,258677.0
2019-03-01 14:05:00,27.89,27.96,27.85,27.92,134535.0,24.3451,24.4062,24.3102,24.3713,134535.0
2019-03-01 14:10:00,27.92,27.95,27.85,27.87,179950.0,24.3713,24.3975,24.3102,24.3277,179950.0
2019-03-01 14:15:00,27.87,27.97,27.83,27.93,160408.0,24.3277,24.4149,24.2927,24.38,160408.0
2019-03-01 14:20:00,27.93,28.12,27.92,28.02,216118.0,24.38,24.5459,24.3713,24.4586,216118.0
2019-03-01 14:25:00,28.03,28.06,28.0,28.04,163924.0,24.4673,24.4935,24.4411,24.4761,163924.0
2019-03-01 14:30:00,28.04,28.07,28.01,28.07,148983.0,24.4761,24.5022,24.4499,24.5022,148983.0
2019-03-01 14:35:00,28.07,28.08,28.04,28.08,140987.0,24.5022,24.511,24.4761,24.511,140987.0
2019-03-01 14:40:00,28.08,28.09,28.01,28.03,105308.0,24.511,24.5197,24.4499,24.4673,105308.0
2019-03-01 14:45:00,28.02,28.1,28.02,28.09,221447.0,24.4586,24.5284,24.4586,24.5197,221447.0
2019-03-01 14:50:00,28.09,28.15,28.05,28.08,172787.0,24.5197,24.5721,24.4848,24.511,172787.0
2019-03-01 14:55:00,28.08,28.11,28.07,28.08,54666.0,24.511,24.5372,24.5022,24.511,54666.0
2019-03-01 15:00:00,28.08,28.12,28.05,28.11,127524.0,24.511,24.5459,24.4848,24.5372,127524.0
2019-03-01 15:05:00,28.11,28.16,28.1,28.14,179316.0,24.5372,24.5808,24.5284,24.5633,179316.0
2019-03-01 15:10:00,28.14,28.17,28.1,28.12,296775.0,24.5633,24.5895,24.5284,24.5459,296775.0
2019-03-01 15:15:00,28.11,28.15,28.05,28.07,233139.0,24.5372,24.5721,24.4848,24.5022,233139.0
2019-03-01 15:20:00,28.07,28.07,28.01,28.03,134480.0,24.5022,24.5022,24.4499,24.4673,134480.0
2019-03-01 15:25:00,28.03,28.04,27.95,28.03,241733.0,24.4673,24.4761,24.3975,24.4673,241733.0
2019-03-01 15:30:00,28.03,28.06,27.99,28.03,141285.0,24.4673,24.4935,24.4324,24.4673,141285.0
2019-03-01 15:35:00,28.03,28.04,28.01,28.02,230451.0,24.4673,24.4761,24.4499,24.4586,230451.0
2019-03-01 15:40:00,28.03,28.09,28.01,28.08,135826.0,24.4673,24.5197,24.4499,24.511,135826.0
2019-03-01 15:45:00,28.08,28.1,28.04,28.05,196649.0,24.511,24.5284,24.4761,24.4848,196649.0
2019-03-01 15:50:00,28.05,28.05,28.01,28.02,277812.0,24.4848,24.4848,24.4499,24.4586,277812.0
2019-03-01 15:55:00,28.01,28.07,27.97,28.03,1040355.0,24.4499,24.5022,24.4149,24.4673,1040355.0
2019-03-04 09:30:00,28.1,28.46,28.07,28.31,273558.0,24.5284,24.8427,24.5022,24.7117,273558.0
2019-03-04 09:35:00,28.3,28.36,28.26,28.33,244198.0,24.703,24.7554,24.6681,24.7292,244198.0
2019-03-04 09:40:00,28.33,28.46,28.28,28.44,170627.0,24.7292,24.8427,24.6855,24.8252,170627.0
2019-03-04 09:45:00,28.44,28.44,28.29,28.38,128920.0,24.8252,24.8252,24.6943,24.7728,128920.0
2019-03-04 09:50:00,28.38,28.4,28.28,28.29,98598.0,24.7728,24.7903,24.6855,24.6943,98598.0
2019-03-04 09:55:00,28.29,28.33,28.27,28.28,64544.0,24.6943,24.7292,24.6768,24.6855,64544.0
2019-03-04 10:00:00,28.28,28.34,28.27,28.29,70328.0,24.6855,24.7379,24.6768,24.6943,70328.0
2019-03-04 10:05:00,28.3,28.34,28.26,28.33,75618.0,24.703,24.7379,24.6681,24.7292,75618.0
2019-03-04 10:10:00,28.34,28.48,28.33,28.47,140899.0,24.7379,24.8601,24.7292,24.8514,140899.0
2019-03-04 10:15:00,28.47,28.5,28.44,28.48,98888.0,24.8514,24.8776,24.8252,24.8601,98888.0
2019-03-04 10:20:00,28.48,28.5,28.44,28.45,90703.0,24.8601,24.8776,24.8252,24.8339,90703.0
2019-03-04 10:25:00,28.44,28.56,28.43,28.53,117972.0,24.8252,24.93,24.8165,24.9038,117972.0
2019-03-04 10:30:00,28.54,28.54,28.49,28.5,60964.0,24.9125,24.9125,24.8689,24.8776,60964.0
2019-03-04 10:35:00,28.49,28.52,28.48,28.49,59784.0,24.8689,24.895,24.8601,24.8689,59784.0
2019-03-04 10:40:00,28.48,28.54,28.48,28.52,95655.0,24.8601,24.9125,24.8601,24.895,95655.0
2019-03-04 10:45:00,28.51,28.54,28.5,28.51,53750.0,24.8863,24.9125,24.8776,24.8863,53750.0
2019-03-04 10:50:00,28.5,28.5,28.45,28.48,67391.0,24.8776,24.8776,24.8339,24.8601,67391.0
2019-03-04 10:55:00,28.48,28.52,28.47,28.49,61283.0,24.8601,24.895,24.8514,24.8689,61283.0
2019-03-04 11:00:00,28.49,28.51,28.46,28.49,59832.0,24.8689,24.8863,24.8427,24.8689,59832.0
2019-03-04 11:05:00,28.49,28.58,28.49,28.54,84304.0,24.8689,24.9474,24.8689,24.9125,84304.0
2019-03-04 11:10:00,28.54,28.55,28.49,28.55,85794.0,24.9125,24.9212,24.8689,24.9212,85794.0
2019-03-04 11:15:00,28.55,28.66,28.54,28.66,290790.0,24.9212,25.0172,24.9125,25.0172,290790.0
2019-03-04 11:20:00,28.66,28.69,28.58,28.58,81576.0,25.0172,25.0434,24.9474,24.9474,81576.0
2019-03-04 11:25:00,28.59,28.61,28.57,28.58,66748.0,24.9561,24.9736,24.9387,24.9474,66748.0
2019-03-04 11:30:00,28.58,28.62,28.56,28.59,70316.0,24.9474,24.9823,24.93,24.9561,70316.0
2019-03-04 11:35:00,28.6,28.66,28.6,28.64,63134.0,24.9649,25.0172,24.9649,24.9998,63134.0
2019-03-04 11:40:00,28.64,28.67,28.61,28.66,90740.0,24.9998,25.026,24.9736,25.0172,90740.0
2019-03-04 11:45:00,28.66,28.68,28.64,28.66,91568.0,25.0172,25.0347,24.9998,25.0172,91568.0
2019-03-04 11:50:00,28.67,28.69,28.63,28.68,76419.0,25.026,25.0434,24.9911,25.0347,76419.0
2019-03-04 11:55:00,28.68,28.68,28.63,28.68,122411.0,25.0347,25.0347,24.9911,25.0347,122411.0
2019-03-04 12:00:00,28.67,28.74,28.66,28.74,95101.0,25.026,25.0871,25.0172,25.0871,95101.0
2019-03-04 12:05:00,28.74,28.74,28.68,28.7,76969.0,25.0871,25.0871,25.0347,25.0522,76969.0
2019-03-04 12:10:00,28.7,28.71,28.67,28.68,91670.0,25.0522,25.0609,25.026,25.0347,91670.0
2019-03-04 12:15:00,28.68,28.71,28.6,28.62,119922.0,25.0347,25.0609,24.9649,24.9823,119922.0
2019-03-04 12:20:00,28.62,28.66,28.62,28.63,51208.0,24.9823,25.0172,24.9823,24.9911,51208.0
2019-03-04 12:25:00,28.63,28.66,28.56,28.61,88850.0,24.9911,25.0172,24.93,24.9736,88850.0
2019-03-04 12:30:00,28.61,28.66,28.61,28.66,67339.0,24.9736,25.0172,24.9736,25.0172,67339.0
2019-03-04 12:35:00,28.66,28.68,28.62,28.63,84131.0,25.0172,25.0347,24.9823,24.9911,84131.0
2019-03-04 12:40:00,28.62,28.62,28.58,28.59,49332.0,24.9823,24.9823,24.9474,24.9561,49332.0
2019-03-04 12:45:00,28.6,28.62,28.45,28.5,115614.0,24.9649,24.9823,24.8339,24.8776,115614.0
2019-03-04 12:50:00,28.51,28.57,28.5,28.56,37485.0,24.8863,24.9387,24.8776,24.93,37485.0
2019-03-04 12:55:00,28.55,28.59,28.55,28.59,47918.0,24.9212,24.9561,24.9212,24.9561,47918.0
2019-03-04 13:00:00,28.59,28.59,28.53,28.54,29934.0,24.9561,24.9561,24.9038,24.9125,29934.0
2019-03-04 13:05:00,28.53,28.56,28.5,28.51,53629.0,24.9038,24.93,24.8776,24.8863,53629.0
2019-03-04 13:10:00,28.51,28.54,28.5,28.52,43740.0,24.8863,24.9125,24.8776,24.895,43740.0
2019-03-04 13:15:00,28.52,28.53,28.5,28.51,37726.0,24.895,24.9038,24.8776,24.8863,37726.0
2019-03-04 13:20:00,28.51,28.56,28.51,28.54,54764.0,24.8863,24.93,24.8863,24.9125,54764.0
2019-03-04 13:25:00,28.53,28.57,28.51,28.56,35092.0,24.9038,24.9387,24.8863,24.93,35092.0
2019-03-04 13:30:00,28.55,28.57,28.54,28.56,37879.0,24.9212,24.9387,24.9125,24.93,37879.0
2019-03-04 13:35:00,28.55,28.56,28.52,28.56,31291.0,24.9212,24.93,24.895,24.93,31291.0
2019-03-04 13:40:00,28.56,28.64,28.55,28.63,52064.0,24.93,24.9998,24.9212,24.9911,52064.0
2019-03-04 13:45:00,28.63,28.64,28.58,28.6,52972.0,24.9911,24.9998,24.9474,24.9649,52972.0
2019-03-04 13:50:00,28.6,28.64,28.59,28.63,28787.0,24.9649,24.9998,24.9561,24.9911,28787.0
2019-03-04 13:55:00,28.64,28.66,28.63,28.65,73592.0,24.9998,25.0172,24.9911,25.0085,73592.0
2019-03-04 14:00:00,28.64,28.65,28.57,28.59,72894.0,24.9998,25.0085,24.9387,24.9561,72894.0
2019-03-04 14:05:00,28.59,28.63,28.58,28.58,51011.0,24.9561,24.9911,24.9474,24.9474,51011.0
2019-03-04 14:10:00,28.58,28.62,28.57,28.61,29658.0,24.9474,24.9823,24.9387,24.9736,29658.0
2019-03-04 14:15:00,28.6,28.67,28.6,28.67,67987.0,24.9649,25.026,24.9649,25.026,67987.0
2019-03-04 14:20:00,28.67,28.75,28.65,28.75,138480.0,25.026,25.0958,25.0085,25.0958,138480.0
2019-03-04 14:25:00,28.75,28.76,28.71,28.72,96457.0,25.0958,25.1045,25.0609,25.0696,96457.0
2019-03-04 14:30:00,28.71,28.74,28.65,28.67,53204.0,25.0609,25.0871,25.0085,25.026,53204.0
2019-03-04 14:35:00,28.67,28.68,28.61,28.61,51783.0,25.026,25.0347,24.9736,24.9736,51783.0
2019-03-04 14:40:00,28.61,28.65,28.61,28.64,38432.0,24.9736,25.0085,24.9736,24.9998,38432.0
2019-03-04 14:45:00,28.64,28.64,28.61,28.62,35085.0,24.9998,24.9998,24.9736,24.9823,35085.0
2019-03-04 14:50:00,28.62,28.66,28.61,28.65,39097.0,24.9823,25.0172,24.9736,25.0085,39097.0
2019-03-04 14:55:00,28.65,28.67,28.63,28.66,35359.0,25.0085,25.026,24.9911,25.0172,35359.0
2019-03-04 15:00:00,28.65,28.65,28.61,28.62,45281.0,25.0085,25.0085,24.9736,24.9823,45281.0
2019-03-04 15:05:00,28.62,28.64,28.61,28.63,34595.0,24.9823,24.9998,24.9736,24.9911,34595.0
2019-03-04 15:10:00,28.63,28.66,28.6,28.6,38485.0,24.9911,25.0172,24.9649,24.9649,38485.0
2019-03-04 15:15:00,28.61,28.63,28.6,28.62,36820.0,24.9736,24.9911,24.9649,24.9823,36820.0
2019-03-04 15:20:00,28.62,28.65,28.6,28.61,46121.0,24.9823,25.0085,24.9649,24.9736,46121.0
2019-03-04 15:25:00,28.62,28.66,28.61,28.65,55404.0,24.9823,25.0172,24.9736,25.0085,55404.0
2019-03-04 15:30:00,28.66,28.66,28.59,28.62,88929.0,25.0172,25.0172,24.9561,24.9823,88929.0
2019-03-04 15:35:00,28.62,28.63,28.58,28.62,66112.0,24.9823,24.9911,24.9474,24.9823,66112.0
2019-03-04 15:40:00,28.62,28.63,28.57,28.59,95826.0,24.9823,24.9911,24.9387,24.9561,95826.0
2019-03-04 15:45:00,28.6,28.61,28.56,28.57,126666.0,24.9649,24.9736,24.93,24.9387,126666.0
2019-03-04 15:50:00,28.57,28.6,28.55,28.6,179493.0,24.9387,24.9649,24.9212,24.9649,179493.0
2019-03-04 15:55:00,28.59,28.67,28.58,28.65,486410.0,24.9561,25.026,24.9474,25.0085,486410.0
2019-03-05 09:30:00,28.65,28.81,28.64,28.73,132596.0,25.0085,25.1482,24.9998,25.0783,132596.0
2019-03-05 09:35:00,28.72,28.75,28.6,28.63,98779.0,25.0696,25.0958,24.9649,24.9911,98779.0
2019-03-05 09:40:00,28.64,28.71,28.63,28.66,98445.0,24.9998,25.0609,24.9911,25.0172,98445.0
2019-03-05 09:45:00,28.67,28.74,28.64,28.74,66440.0,25.026,25.0871,24.9998,25.0871,66440.0
2019-03-05 09:50:00,28.74,28.78,28.71,28.73,110398.0,25.0871,25.122,25.0609,25.0783,110398.0
2019-03-05 09:55:00,28.74,28.79,28.72,28.73,50078.0,25.0871,25.1307,25.0696,25.0783,50078.0
2019-03-05 10:00:00,28.73,28.84,28.73,28.82,132952.0,25.0783,25.1744,25.0783,25.1569,132952.0
2019-03-05 10:05:00,28.83,28.83,28.7,28.72,72746.0,25.1656,25.1656,25.0522,25.0696,72746.0
2019-03-05 10:10:00,28.73,28.76,28.7,28.71,65714.0,25.0783,25.1045,25.0522,25.0609,65714.0
2019-03-05 10:15:00,28.71,28.78,28.7,28.75,70501.0,25.0609,25.122,25.0522,25.0958,70501.0
2019-03-05 10:20:00,28.75,28.81,28.74,28.78,50512.0,25.0958,25.1482,25.0871,25.122,50512.0
2019-03-05 10:25:00,28.77,28.8,28.75,28.77,102079.0,25.1133,25.1395,25.0958,25.1133,102079.0
2019-03-05 10:30:00,28.78,28.8,28.76,28.79,81708.0,25.122,25.1395,25.1045,25.1307,81708.0
2019-03-05 10:35:00,28.78,28.79,28.66,28.68,75932.0,25.122,25.1307,25.0172,25.0347,75932.0
2019-03-05 10:40:00,28.68,28.69,28.63,28.64,49001.0,25.0347,25.0434,24.9911,24.9998,49001.0
2019-03-05 10:45:00,28.64,28.65,28.54,28.55,237908.0,24.9998,25.0085,24.9125,24.9212,237908.0
2019-03-05 10:50:00,28.55,28.58,28.55,28.56,37188.0,24.9212,24.9474,24.9212,24.93,37188.0
2019-03-05 10:55:00,28.57,28.62,28.56,28.61,47176.0,24.9387,24.9823,24.93,24.9736,47176.0
2019-03-05 11:00:00,28.61,28.64,28.58,28.64,40357.0,24.9736,24.9998,24.9474,24.9998,40357.0
2019-03-05 11:05:00,28.64,28.67,28.61,28.67,61646.0,24.9998,25.026,24.9736,25.026,61646.0
2019-03-05 11:10:00,28.67,28.69,28.64,28.66,44093.0,25.026,25.0434,24.9998,25.0172,44093.0
2019-03-05 11:15:00,28.66,28.74,28.66,28.73,54566.0,25.0172,25.0871,25.0172,25.0783,54566.0
2019-03-05 11:20:00,28.73,28.74,28.69,28.74,32170.0,25.0783,25.0871,25.0434,25.0871,32170.0
2019-03-05 11:25:00,28.74,28.81,28.73,28.8,56246.0,25.0871,25.1482,25.0783,25.1395,56246.0
2019-03-05 11:30:00,28.8,28.81,28.79,28.8,28420.0,25.1395,25.1482,25.1307,25.1395,28420.0
2019-03-05 11:35:00,28.8,28.86,28.79,28.81,78972.0,25.1395,25.1918,25.1307,25.1482,78972.0
2019-03-05 11:40:00,28.82,28.84,28.8,28.83,44154.0,25.1569,25.1744,25.1395,25.1656,44154.0
2019-03-05 11:45:00,28.83,28.84,28.76,28.77,38499.0,25.1656,25.1744,25.1045,25.1133,38499.0
2019-03-05 11:50:00,28.78,28.79,28.71,28.73,54025.0,25.122,25.1307,25.0609,25.0783,54025.0
2019-03-05 11:55:00,28.73,28.73,28.7,28.71,21287.0,25.0783,25.0783,25.0522,25.0609,21287.0
2019-03-05 12:00:00,28.7,28.71,28.69,28.7,18321.0,25.0522,25.0609,25.0434,25.0522,18321.0
2019-03-05 12:05:00,28.71,28.71,28.7,28.71,17505.0,25.0609,25.0609,25.0522,25.0609,17505.0
2019-03-05 12:10:00,28.71,28.74,28.7,28.74,53282.0,25.0609,25.0871,25.0522,25.0871,53282.0
2019-03-05 12:15:00,28.74,28.77,28.72,28.74,70095.0,25.0871,25.1133,25.0696,25.0871,70095.0
2019-03-05 12:20:00,28.75,28.79,28.73,28.79,50821.0,25.0958,25.1307,25.0783,25.1307,50821.0
2019-03-05 12:25:00,28.78,28.79,28.75,28.78,36395.0,25.122,25.1307,25.0958,25.122,36395.0
2019-03-05 12:30:00,28.78,28.78,28.73,28.74,60873.0,25.122,25.122,25.0783,25.0871,60873.0
2019-03-05 12:35:00,28.73,28.74,28.7,28.74,32365.0,25.0783,25.0871,25.0522,25.0871,32365.0
2019-03-05 12:40:00,28.73,28.74,28.7,28.73,35495.0,25.0783,25.0871,25.0522,25.0783,35495.0
2019-03-05 12:45:00,28.72,28.73,28.7,28.7,37178.0,25.0696,25.0783,25.0522,25.0522,37178.0
2019-03-05 12:50:00,28.71,28.73,28.69,28.73,47545.0,25.0609,25.0783,25.0434,25.0783,47545.0
2019-03-05 12:55:00,28.72,28.76,28.72,28.76,61131.0,25.0696,25.1045,25.0696,25.1045,61131.0
2019-03-05 13:00:00,28.76,28.79,28.75,28.76,36215.0,25.1045,25.1307,25.0958,25.1045,36215.0
2019-03-05 13:05:00,28.75,28.76,28.72,28.75,30986.0,25.0958,25.1045,25.0696,25.0958,30986.0
2019-03-05 13:10:00,28.75,28.76,28.74,28.76,27403.0,25.0958,25.1045,25.0871,25.1045,27403.0
2019-03-05 13:15:00,28.75,28.76,28.74,28.74,16336.0,25.0958,25.1045,25.0871,25.0871,16336.0
2019-03-05 13:20:00,28.74,28.76,28.71,28.74,75637.0,25.0871,25.1045,25.0609,25.0871,75637.0
2019-03-05 13:25:00,28.74,28.75,28.72,28.73,32262.0,25.0871,25.0958,25.0696,25.0783,32262.0
2019-03-05 13:30:00,28.74,28.74,28.72,28.73,12735.0,25.0871,25.0871,25.0696,25.0783,12735.0
2019-03-05 13:35:00,28.72,28.74,28.71,28.74,31998.0,25.0696,25.0871,25.0609,25.0871,31998.0
2019-03-05 13:40:00,28.74,28.74,28.69,28.7,172301.0,25.0871,25.0871,25.0434,25.0522,172301.0
2019-03-05 13:45:00,28.7,28.71,28.65,28.71,89814.0,25.0522,25.0609,25.0085,25.0609,89814.0
2019-03-05 13:50:00,28.72,28.75,28.71,28.74,41142.0,25.0696,25.0958,25.0609,25.0871,41142.0
2019-03-05 13:55:00,28.74,28.75,28.7,28.71,14050.0,25.0871,25.0958,25.0522,25.0609,14050.0
2019-03-05 14:00:00,28.7,28.72,28.69,28.7,45859.0,25.0522,25.0696,25.0434,25.0522,45859.0
2019-03-05 14:05:00,28.71,28.75,28.69,28.73,165981.0,25.0609,25.0958,25.0434,25.0783,165981.0
2019-03-05 14:10:00,28.73,28.82,28.72,28.82,123546.0,25.0783,25.1569,25.0696,25.1569,123546.0
2019-03-05 14:15:00,28.82,28.87,28.77,28.84,94298.0,25.1569,25.2006,25.1133,25.1744,94298.0
2019-03-05 14:20:00,28.84,28.94,28.8,28.87,273300.0,25.1744,25.2617,25.1395,25.2006,273300.0
2019-03-05 14:25:00,28.87,28.96,28.86,28.89,143459.0,25.2006,25.2791,25.1918,25.218,143459.0
2019-03-05 14:30:00,28.88,28.9,28.85,28.86,81263.0,25.2093,25.2267,25.1831,25.1918,81263.0
2019-03-05 14:35:00,28.86,28.94,28.85,28.92,284084.0,25.1918,25.2617,25.1831,25.2442,284084.0
2019-03-05 14:40:00,28.92,28.97,28.88,28.96,180579.0,25.2442,25.2878,25.2093,25.2791,180579.0
2019-03-05 14:45:00,28.96,29.01,28.92,28.96,273170.0,25.2791,25.3228,25.2442,25.2791,273170.0
2019-03-05 14:50:00,28.97,28.97,28.9,28.94,177804.0,25.2878,25.2878,25.2267,25.2617,177804.0
2019-03-05 14:55:00,28.93,28.96,28.93,28.93,128200.0,25.2529,25.2791,25.2529,25.2529,128200.0
2019-03-05 15:00:00,28.93,28.95,28.89,28.9,254630.0,25.2529,25.2704,25.218,25.2267,254630.0
2019-03-05 15:05:00,28.9,28.9,28.88,28.89,86508.0,25.2267,25.2267,25.2093,25.218,86508.0
2019-03-05 15:10:00,28.9,28.91,28.86,28.87,88084.0,25.2267,25.2355,25.1918,25.2006,88084.0
2019-03-05 15:15:00,28.86,28.9,28.86,28.87,81620.0,25.1918,25.2267,25.1918,25.2006,81620.0
2019-03-05 15:20:00,28.87,28.92,28.85,28.9,172291.0,25.2006,25.2442,25.1831,25.2267,172291.0
2019-03-05 15:25:00,28.9,28.94,28.89,28.92,168090.0,25.2267,25.2617,25.218,25.2442,168090.0
2019-03-05 15:30:00,28.93,28.93,28.89,28.91,222556.0,25.2529,25.2529,25.218,25.2355,222556.0
2019-03-05 15:35:00,28.91,28.94,28.9,28.91,186499.0,25.2355,25.2617,25.2267,25.2355,186499.0
2019-03-05 15:40:00,28.92,28.93,28.9,28.93,135511.0,25.2442,25.2529,25.2267,25.2529,135511.0
2019-03-05 15:45:00,28.92,29.0,28.92,28.99,194559.0,25.2442,25.314,25.2442,25.3053,194559.0
2019-03-05 15:50:00,28.99,28.99,28.96,28.97,180039.0,25.3053,25.3053,25.2791,25.2878,180039.0
2019-03-05 15:55:00,28.96,28.98,28.91,28.92,482876.0,25.2791,25.2966,25.2355,25.2442,482876.0
2019-03-06 09:30:00,28.9,29.09,28.84,28.89,128346.0,25.2267,25.3926,25.1744,25.218,128346.0
2019-03-06 09:35:00,28.9,28.95,28.8,28.85,181135.0,25.2267,25.2704,25.1395,25.1831,181135.0
2019-03-06 09:40:00,28.85,28.9,28.8,28.86,110083.0,25.1831,25.2267,25.1395,25.1918,110083.0
2019-03-06 09:45:00,28.86,28.94,28.83,28.9,140133.0,25.1918,25.2617,25.1656,25.2267,140133.0
2019-03-06 09:50:00,28.9,28.92,28.79,28.87,506675.0,25.2267,25.2442,25.1307,25.2006,506675.0
2019-03-06 09:55:00,28.87,28.95,28.87,28.91,144438.0,25.2006,25.2704,25.2006,25.2355,144438.0
2019-03-06 10:00:00,28.91,28.99,28.89,28.96,186524.0,25.2355,25.3053,25.218,25.2791,186524.0
2019-03-06 10:05:00,28.96,29.02,28.95,29.01,140923.0,25.2791,25.3315,25.2704,25.3228,140923.0
2019-03-06 10:10:00,29.01,29.01,28.87,28.95,128479.0,25.3228,25.3228,25.2006,25.2704,128479.0
2019-03-06 10:15:00,28.95,28.96,28.89,28.9,92611.0,25.2704,25.2791,25.218,25.2267,92611.0
2019-03-06 10:20:00,28.91,28.96,28.89,28.94,153540.0,25.2355,25.2791,25.218,25.2617,153540.0
2019-03-06 10:25:00,28.94,28.95,28.89,28.91,58514.0,25.2617,25.2704,25.218,25.2355,58514.0
2019-03-06 10:30:00,28.9,28.94,28.89,28.91,142519.0,25.2267,25.2617,25.218,25.2355,142519.0
2019-03-06 10:35:00,28.9,28.91,28.81,28.82,363952.0,25.2267,25.2355,25.1482,25.1569,363952.0
2019-03-06 10:40:00,28.82,28.83,28.79,28.8,66154.0,25.1569,25.1656,25.1307,25.1395,66154.0
2019-03-06 10:45:00,28.81,28.83,28.74,28.77,171923.0,25.1482,25.1656,25.0871,25.1133,171923.0
2019-03-06 10:50:00,28.77,28.89,28.77,28.88,195487.0,25.1133,25.218,25.1133,25.2093,195487.0
2019-03-06 10:55:00,28.88,28.89,28.78,28.79,87111.0,25.2093,25.218,25.122,25.1307,87111.0
2019-03-06 11:00:00,28.78,28.79,28.67,28.7,98135.0,25.122,25.1307,25.026,25.0522,98135.0
2019-03-06 11:05:00,28.71,28.71,28.61,28.65,161496.0,25.0609,25.0609,24.9736,25.0085,161496.0
2019-03-06 11:10:00,28.65,28.65,28.59,28.61,83239.0,25.0085,25.0085,24.9561,24.9736,83239.0
2019-03-06 11:15:00,28.61,28.66,28.59,28.64,166728.0,24.9736,25.0172,24.9561,24.9998,166728.0
2019-03-06 11:20:00,28.64,28.65,28.53,28.56,97312.0,24.9998,25.0085,24.9038,24.93,97312.0
2019-03-06 11:25:00,28.56,28.6,28.54,28.55,83757.0,24.93,24.9649,24.9125,24.9212,83757.0
2019-03-06 11:30:00,28.56,28.61,28.54,28.59,72135.0,24.93,24.9736,24.9125,24.9561,72135.0
2019-03-06 11:35:00,28.58,28.62,28.58,28.61,72771.0,24.9474,24.9823,24.9474,24.9736,72771.0
2019-03-06 11:40:00,28.61,28.65,28.6,28.63,68582.0,24.9736,25.0085,24.9649,24.9911,68582.0
2019-03-06 11:45:00,28.63,28.63,28.56,28.57,71601.0,24.9911,24.9911,24.93,24.9387,71601.0
2019-03-06 11:50:00,28.57,28.6,28.54,28.55,333210.0,24.9387,24.9649,24.9125,24.9212,333210.0
2019-03-06 11:55:00,28.55,28.61,28.51,28.56,137950.0,24.9212,24.9736,24.8863,24.93,137950.0
2019-03-06 12:00:00,28.56,28.58,28.53,28.57,115391.0,24.93,24.9474,24.9038,24.9387,115391.0
2019-03-06 12:05:00,28.57,28.61,28.54,28.59,89785.0,24.9387,24.9736,24.9125,24.9561,89785.0
2019-03-06 12:10:00,28.59,28.6,28.52,28.53,73398.0,24.9561,24.9649,24.895,24.9038,73398.0
2019-03-06 12:15:00,28.53,28.57,28.52,28.55,43077.0,24.9038,24.9387,24.895,24.9212,43077.0
2019-03-06 12:20:00,28.55,28.6,28.54,28.57,45903.0,24.9212,24.9649,24.9125,24.9387,45903.0
2019-03-06 12:25:00,28.57,28.61,28.54,28.55,120811.0,24.9387,24.9736,24.9125,24.9212,120811.0
2019-03-06 12:30:00,28.55,28.6,28.55,28.6,48076.0,24.9212,24.9649,24.9212,24.9649,48076.0
2019-03-06 12:35:00,28.6,28.62,28.58,28.59,70528.0,24.9649,24.9823,24.9474,24.9561,70528.0
2019-03-06 12:40:00,28.6,28.65,28.59,28.6,126242.0,24.9649,25.0085,24.9561,24.9649,126242.0
2019-03-06 12:45:00,28.6,28.61,28.55,28.57,66569.0,24.9649,24.9736,24.9212,24.9387,66569.0
2019-03-06 12:50:00,28.57,28.58,28.54,28.58,79632.0,24.9387,24.9474,24.9125,24.9474,79632.0
2019-03-06 12:55:00,28.57,28.58,28.53,28.54,46728.0,24.9387,24.9474,24.9038,24.9125,46728.0
2019-03-06 13:00:00,28.54,28.55,28.51,28.55,63155.0,24.9125,24.9212,24.8863,24.9212,63155.0
2019-03-06 13:05:00,28.55,28.56,28.52,28.54,61360.0,24.9212,24.93,24.895,24.9125,61360.0
2019-03-06 13:10:00,28.53,28.55,28.53,28.55,25598.0,24.9038,24.9212,24.9038,24.9212,25598.0
2019-03-06 13:15:00,28.54,28.56,28.53,28.55,52163.0,24.9125,24.93,24.9038,24.9212,52163.0
2019-03-06 13:20:00,28.55,28.56,28.54,28.55,52349.0,24.9212,24.93,24.9125,24.9212,52349.0
2019-03-06 13:25:00,28.56,28.61,28.55,28.61,65032.0,24.93,24.9736,24.9212,24.9736,65032.0
2019-03-06 13:30:00,28.61,28.62,28.59,28.62,43642.0,24.9736,24.9823,24.9561,24.9823,43642.0
2019-03-06 13:35:00,28.62,28.63,28.55,28.59,127420.0,24.9823,24.9911,24.9212,24.9561,127420.0
2019-03-06 13:40:00,28.59,28.59,28.57,28.58,42232.0,24.9561,24.9561,24.9387,24.9474,42232.0
2019-03-06 13:45:00,28.58,28.6,28.56,28.56,90894.0,24.9474,24.9649,24.93,24.93,90894.0
2019-03-06 13:50:00,28.56,28.58,28.55,28.58,83904.0,24.93,24.9474,24.9212,24.9474,83904.0
2019-03-06 13:55:00,28.58,28.6,28.56,28.58,52629.0,24.9474,24.9649,24.93,24.9474,52629.0
2019-03-06 14:00:00,28.58,28.65,28.58,28.64,60329.0,24.9474,25.0085,24.9474,24.9998,60329.0
2019-03-06 14:05:00,28.64,28.68,28.61,28.64,87151.0,24.9998,25.0347,24.9736,24.9998,87151.0
2019-03-06 14:10:00,28.64,28.66,28.61,28.62,70553.0,24.9998,25.0172,24.9736,24.9823,70553.0
2019-03-06 14:15:00,28.62,28.65,28.62,28.65,60885.0,24.9823,25.0085,24.9823,25.0085,60885.0
2019-03-06 14:20:00,28.65,28.7,28.64,28.7,65373.0,25.0085,25.0522,24.9998,25.0522,65373.0
2019-03-06 14:25:00,28.69,28.7,28.66,28.68,74583.0,25.0434,25.0522,25.0172,25.0347,74583.0
2019-03-06 14:30:00,28.68,28.73,28.67,28.71,76366.0,25.0347,25.0783,25.026,25.0609,76366.0
2019-03-06 14:35:00,28.71,28.71,28.67,28.69,68076.0,25.0609,25.0609,25.026,25.0434,68076.0
2019-03-06 14:40:00,28.69,28.7,28.64,28.65,98783.0,25.0434,25.0522,24.9998,25.0085,98783.0
2019-03-06 14:45:00,28.64,28.72,28.64,28.7,112511.0,24.9998,25.0696,24.9998,25.0522,112511.0
2019-03-06 14:50:00,28.7,28.83,28.69,28.8,218926.0,25.0522,25.1656,25.0434,25.1395,218926.0
2019-03-06 14:55:00,28.8,28.81,28.73,28.73,116036.0,25.1395,25.1482,25.0783,25.0783,116036.0
2019-03-06 15:00:00,28.73,28.73,28.66,28.66,70951.0,25.0783,25.0783,25.0172,25.0172,70951.0
2019-03-06 15:05:00,28.66,28.68,28.56,28.57,153327.0,25.0172,25.0347,24.93,24.9387,153327.0
2019-03-06 15:10:00,28.56,28.57,28.53,28.54,74689.0,24.93,24.9387,24.9038,24.9125,74689.0
2019-03-06 15:15:00,28.54,28.55,28.51,28.51,76227.0,24.9125,24.9212,24.8863,24.8863,76227.0
2019-03-06 15:20:00,28.52,28.54,28.47,28.54,179695.0,24.895,24.9125,24.8514,24.9125,179695.0
2019-03-06 15:25:00,28.53,28.54,28.48,28.51,116716.0,24.9038,24.9125,24.8601,24.8863,116716.0
2019-03-06 15:30:00,28.51,28.54,28.49,28.49,138960.0,24.8863,24.9125,24.8689,24.8689,138960.0
2019-03-06 15:35:00,28.5,28.5,28.42,28.49,356421.0,24.8776,24.8776,24.8078,24.8689,356421.0
2019-03-06 15:40:00,28.5,28.51,28.44,28.49,312770.0,24.8776,24.8863,24.8252,24.8689,312770.0
2019-03-06 15:45:00,28.49,28.5,28.37,28.38,581052.0,24.8689,24.8776,24.7641,24.7728,581052.0
2019-03-06 15:50:00,28.38,28.46,28.35,28.36,578095.0,24.7728,24.8427,24.7466,24.7554,578095.0
2019-03-06 15:55:00,28.36,28.44,28.34,28.44,747438.0,24.7554,24.8252,24.7379,24.8252,747438.0
2019-03-07 09:30:00,24.95,25.24,24.85,25.19,2662882.0,21.7788,22.0319,21.6915,21.9883,2662882.0
2019-03-07 09:35:00,25.19,25.19,24.79,24.8,1674191.0,21.9883,21.9883,21.6391,21.6479,1674191.0
2019-03-07 09:40:00,24.8,25.08,24.77,24.96,1339706.0,21.6479,21.8923,21.6217,21.7875,1339706.0
2019-03-07 09:45:00,24.96,24.96,24.7,24.75,960871.0,21.7875,21.7875,21.5606,21.6042,960871.0
2019-03-07 09:50:00,24.75,24.82,24.68,24.76,1533138.0,21.6042,21.6653,21.5431,21.6129,1533138.0
2019-03-07 09:55:00,24.76,25.01,24.75,24.85,1036337.0,21.6129,21.8312,21.6042,21.6915,1036337.0
2019-03-07 10:00:00,24.85,24.91,24.73,24.75,726124.0,21.6915,21.7439,21.5868,21.6042,726124.0
2019-03-07 10:05:00,24.75,24.75,24.45,24.52,1528812.0,21.6042,21.6042,21.3423,21.4035,1528812.0
2019-03-07 10:10:00,24.52,24.65,24.49,24.62,703163.0,21.4035,21.5169,21.3773,21.4907,703163.0
2019-03-07 10:15:00,24.62,24.79,24.59,24.76,754286.0,21.4907,21.6391,21.4646,21.6129,754286.0
2019-03-07 10:20:00,24.76,25.18,24.67,24.97,1030256.0,21.6129,21.9796,21.5344,21.7963,1030256.0
2019-03-07 10:25:00,24.98,25.09,24.76,24.86,710498.0,21.805,21.901,21.6129,21.7002,710498.0
2019-03-07 10:30:00,24.86,25.06,24.82,25.05,542618.0,21.7002,21.8748,21.6653,21.8661,542618.0
2019-03-07 10:35:00,25.05,25.05,24.9,25.0,300942.0,21.8661,21.8661,21.7352,21.8224,300942.0
2019-03-07 10:40:00,25.0,25.07,24.87,24.87,472378.0,21.8224,21.8835,21.709,21.709,472378.0
2019-03-07 10:45:00,24.88,25.12,24.76,24.8,478864.0,21.7177,21.9272,21.6129,21.6479,478864.0
2019-03-07 10:50:00,24.8,25.02,24.79,24.99,509479.0,21.6479,21.8399,21.6391,21.8137,509479.0
2019-03-07 10:55:00,24.99,25.15,24.95,25.09,820907.0,21.8137,21.9534,21.7788,21.901,820907.0
2019-03-07 11:00:00,25.1,25.13,25.06,25.12,353596.0,21.9097,21.9359,21.8748,21.9272,353596.0
2019-03-07 11:05:00,25.11,25.23,25.1,25.21,416885.0,21.9185,22.0232,21.9097,22.0058,416885.0
2019-03-07 11:10:00,25.22,25.66,25.21,25.66,938240.0,22.0145,22.3986,22.0058,22.3986,938240.0
2019-03-07 11:15:00,25.66,25.72,25.43,25.53,711469.0,22.3986,22.4509,22.1978,22.2851,711469.0
2019-03-07 11:20:00,25.53,25.74,25.48,25.74,544077.0,22.2851,22.4684,22.2414,22.4684,544077.0
2019-03-07 11:25:00,25.74,26.1,25.73,26.03,952959.0,22.4684,22.7826,22.4597,22.7215,952959.0
2019-03-07 11:30:00,26.03,26.12,25.92,26.0,780157.0,22.7215,22.8001,22.6255,22.6953,780157.0
2019-03-07 11:35:00,26.01,26.01,25.7,25.78,507510.0,22.7041,22.7041,22.4335,22.5033,507510.0
2019-03-07 11:40:00,25.77,25.77,25.53,25.7,540082.0,22.4946,22.4946,22.2851,22.4335,540082.0
2019-03-07 11:45:00,25.7,25.72,25.54,25.55,208108.0,22.4335,22.4509,22.2938,22.3025,208108.0
2019-03-07 11:50:00,25.55,25.74,25.52,25.7,588985.0,22.3025,22.4684,22.2763,22.4335,588985.0
2019-03-07 11:55:00,25.7,25.74,25.65,25.7,204505.0,22.4335,22.4684,22.3898,22.4335,204505.0
2019-03-07 12:00:00,25.69,25.75,25.5,25.51,307263.0,22.4247,22.4771,22.2589,22.2676,307263.0
2019-03-07 12:05:00,25.5,25.67,25.5,25.64,484112.0,22.2589,22.4073,22.2589,22.3811,484112.0
2019-03-07 12:10:00,25.64,25.69,25.57,25.61,215698.0,22.3811,22.4247,22.32,22.3549,215698.0
2019-03-07 12:15:00,25.61,25.69,25.6,25.69,144629.0,22.3549,22.4247,22.3462,22.4247,144629.0
2019-03-07 12:20:00,25.69,25.75,25.68,25.7,137491.0,22.4247,22.4771,22.416,22.4335,137491.0
2019-03-07 12:25:00,25.7,25.85,25.69,25.76,251425.0,22.4335,22.5644,22.4247,22.4858,251425.0
2019-03-07 12:30:00,25.75,25.76,25.61,25.63,225360.0,22.4771,22.4858,22.3549,22.3724,225360.0
2019-03-07 12:35:00,25.63,25.87,25.61,25.83,217817.0,22.3724,22.5819,22.3549,22.5469,217817.0
2019-03-07 12:40:00,25.82,25.95,25.82,25.89,243318.0,22.5382,22.6517,22.5382,22.5993,243318.0
2019-03-07 12:45:00,25.89,25.89,25.77,25.8,128258.0,22.5993,22.5993,22.4946,22.5208,128258.0
2019-03-07 12:50:00,25.8,25.84,25.79,25.8,203104.0,22.5208,22.5557,22.512,22.5208,203104.0
2019-03-07 12:55:00,25.8,25.81,25.8,25.8,27548.0,22.5208,22.5295,22.5208,22.5208,27548.0
2019-03-07 13:00:00,25.8,25.89,25.8,25.87,258916.0,22.5208,22.5993,22.5208,22.5819,258916.0
2019-03-07 13:05:00,25.87,25.87,25.84,25.84,71645.0,22.5819,22.5819,22.5557,22.5557,71645.0
2019-03-07 13:10:00,25.84,25.85,25.8,25.8,162361.0,22.5557,22.5644,22.5208,22.5208,162361.0
2019-03-07 13:15:00,25.8,25.81,25.78,25.78,91826.0,22.5208,22.5295,22.5033,22.5033,91826.0
2019-03-07 13:20:00,25.78,25.86,25.73,25.74,499485.0,22.5033,22.5731,22.4597,22.4684,499485.0
2019-03-07 13:25:00,25.73,25.83,25.72,25.78,204493.0,22.4597,22.5469,22.4509,22.5033,204493.0
2019-03-07 13:30:00,25.77,25.78,25.75,25.75,64931.0,22.4946,22.5033,22.4771,22.4771,64931.0
2019-03-07 13:35:00,25.75,25.75,25.5,25.51,418867.0,22.4771,22.4771,22.2589,22.2676,418867.0
2019-03-07 13:40:00,25.52,25.6,25.51,25.6,256855.0,22.2763,22.3462,22.2676,22.3462,256855.0
2019-03-07 13:45:00,25.6,25.76,25.59,25.7,382574.0,22.3462,22.4858,22.3375,22.4335,382574.0
2019-03-07 13:50:00,25.71,25.79,25.69,25.76,200869.0,22.4422,22.512,22.4247,22.4858,200869.0
2019-03-07 13:55:00,25.76,25.84,25.74,25.74,224344.0,22.4858,22.5557,22.4684,22.4684,224344.0
2019-03-07 14:00:00,25.74,25.76,25.64,25.64,161851.0,22.4684,22.4858,22.3811,22.3811,161851.0
2019-03-07 14:05:00,25.64,25.75,25.59,25.75,273163.0,22.3811,22.4771,22.3375,22.4771,273163.0
2019-03-07 14:10:00,25.74,25.75,25.65,25.66,160315.0,22.4684,22.4771,22.3898,22.3986,160315.0
2019-03-07 14:15:00,25.66,25.69,25.62,25.65,349752.0,22.3986,22.4247,22.3636,22.3898,349752.0
2019-03-07 14:20:00,25.64,25.79,25.64,25.77,140909.0,22.3811,22.512,22.3811,22.4946,140909.0
2019-03-07 14:25:00,25.77,25.82,25.76,25.79,119073.0,22.4946,22.5382,22.4858,22.512,119073.0
2019-03-07 14:30:00,25.79,25.82,25.75,25.79,129172.0,22.512,22.5382,22.4771,22.512,129172.0
2019-03-07 14:35:00,25.79,25.8,25.76,25.78,153378.0,22.512,22.5208,22.4858,22.5033,153378.0
2019-03-07 14:40:00,25.78,25.8,25.77,25.77,86265.0,22.5033,22.5208,22.4946,22.4946,86265.0
2019-03-07 14:45:00,25.78,25.89,25.77,25.86,283874.0,22.5033,22.5993,22.4946,22.5731,283874.0
2019-03-07 14:50:00,25.86,25.88,25.8,25.88,172350.0,22.5731,22.5906,22.5208,22.5906,172350.0
2019-03-07 14:55:00,25.88,25.98,25.87,25.94,319583.0,22.5906,22.6779,22.5819,22.643,319583.0
2019-03-07 15:00:00,25.94,25.95,25.89,25.89,121522.0,22.643,22.6517,22.5993,22.5993,121522.0
2019-03-07 15:05:00,25.9,25.97,25.88,25.89,300074.0,22.608,22.6692,22.5906,22.5993,300074.0
2019-03-07 15:10:00,25.89,26.01,25.88,25.98,393827.0,22.5993,22.7041,22.5906,22.6779,393827.0
2019-03-07 15:15:00,25.99,25.99,25.93,25.95,172916.0,22.6866,22.6866,22.6342,22.6517,172916.0
2019-03-07 15:20:00,25.95,25.95,25.88,25.91,333249.0,22.6517,22.6517,22.5906,22.6168,333249.0
2019-03-07 15:25:00,25.91,25.96,25.82,25.83,378176.0,22.6168,22.6604,22.5382,22.5469,378176.0
2019-03-07 15:30:00,25.82,25.86,25.8,25.82,348706.0,22.5382,22.5731,22.5208,22.5382,348706.0
2019-03-07 15:35:00,25.81,25.81,25.65,25.71,829197.0,22.5295,22.5295,22.3898,22.4422,829197.0
2019-03-07 15:40:00,25.71,25.71,25.54,25.54,407301.0,22.4422,22.4422,22.2938,22.2938,407301.0
2019-03-07 15:45:00,25.54,25.55,25.46,25.51,1183282.0,22.2938,22.3025,22.224,22.2676,1183282.0
2019-03-07 15:50:00,25.5,25.61,25.5,25.58,854379.0,22.2589,22.3549,22.2589,22.3287,854379.0
2019-03-07 15:55:00,25.58,25.68,25.46,25.61,1634478.0,22.3287,22.416,22.224,22.3549,1634478.0
2019-03-08 09:30:00,25.61,25.65,25.34,25.52,274751.0,22.3549,22.3898,22.1192,22.2763,274751.0
2019-03-08 09:35:00,25.52,25.62,25.42,25.61,198075.0,22.2763,22.3636,22.1891,22.3549,198075.0
2019-03-08 09:40:00,25.61,25.68,25.47,25.47,207374.0,22.3549,22.416,22.2327,22.2327,207374.0
2019-03-08 09:45:00,25.48,25.48,25.31,25.33,213830.0,22.2414,22.2414,22.093,22.1105,213830.0
2019-03-08 09:50:00,25.33,25.37,25.27,25.36,260648.0,22.1105,22.1454,22.0581,22.1367,260648.0
2019-03-08 09:55:00,25.36,25.36,25.25,25.25,143923.0,22.1367,22.1367,22.0407,22.0407,143923.0
2019-03-08 10:00:00,25.25,25.26,25.17,25.2,296091.0,22.0407,22.0494,21.9708,21.997,296091.0
2019-03-08 10:05:00,25.2,25.2,25.05,25.05,206770.0,21.997,21.997,21.8661,21.8661,206770.0
2019-03-08 10:10:00,25.05,25.08,24.99,25.02,533126.0,21.8661,21.8923,21.8137,21.8399,533126.0
2019-03-08 10:15:00,25.03,25.03,24.92,24.93,416992.0,21.8486,21.8486,21.7526,21.7613,416992.0
2019-03-08 10:20:00,24.94,24.95,24.82,24.83,328806.0,21.7701,21.7788,21.6653,21.674,328806.0
2019-03-08 10:25:00,24.83,24.85,24.79,24.8,312995.0,21.674,21.6915,21.6391,21.6479,312995.0
2019-03-08 10:30:00,24.8,24.82,24.69,24.79,623719.0,21.6479,21.6653,21.5518,21.6391,623719.0
2019-03-08 10:35:00,24.79,24.8,24.72,24.74,306440.0,21.6391,21.6479,21.578,21.5955,306440.0
2019-03-08 10:40:00,24.75,24.78,24.66,24.75,259919.0,21.6042,21.6304,21.5257,21.6042,259919.0
2019-03-08 10:45:00,24.75,24.91,24.74,24.91,301862.0,21.6042,21.7439,21.5955,21.7439,301862.0
2019-03-08 10:50:00,24.91,24.96,24.78,24.88,246391.0,21.7439,21.7875,21.6304,21.7177,246391.0
2019-03-08 10:55:00,24.88,24.9,24.83,24.87,157126.0,21.7177,21.7352,21.674,21.709,157126.0
2019-03-08 11:00:00,24.87,24.9,24.86,24.88,185454.0,21.709,21.7352,21.7002,21.7177,185454.0
2019-03-08 11:05:00,24.89,24.94,24.85,24.87,187328.0,21.7264,21.7701,21.6915,21.709,187328.0
2019-03-08 11:10:00,24.87,24.91,24.87,24.91,162600.0,21.709,21.7439,21.709,21.7439,162600.0
2019-03-08 11:15:00,24.91,24.96,24.9,24.92,138812.0,21.7439,21.7875,21.7352,21.7526,138812.0
2019-03-08 11:20:00,24.92,24.94,24.9,24.93,215789.0,21.7526,21.7701,21.7352,21.7613,215789.0
2019-03-08 11:25:00,24.93,24.98,24.92,24.92,188994.0,21.7613,21.805,21.7526,21.7526,188994.0
2019-03-08 11:30:00,24.92,24.93,24.86,24.87,166779.0,21.7526,21.7613,21.7002,21.709,166779.0
2019-03-08 11:35:00,24.86,24.87,24.84,24.87,131206.0,21.7002,21.709,21.6828,21.709,131206.0
2019-03-08 11:40:00,24.86,24.88,24.84,24.85,104258.0,21.7002,21.7177,21.6828,21.6915,104258.0
2019-03-08 11:45:00,24.84,24.86,24.84,24.86,81911.0,21.6828,21.7002,21.6828,21.7002,81911.0
2019-03-08 11:50:00,24.85,24.86,24.81,24.86,107839.0,21.6915,21.7002,21.6566,21.7002,107839.0
2019-03-08 11:55:00,24.86,24.92,24.86,24.92,149028.0,21.7002,21.7526,21.7002,21.7526,149028.0
2019-03-08 12:00:00,24.91,24.91,24.83,24.84,81516.0,21.7439,21.7439,21.674,21.6828,81516.0
2019-03-08 12:05:00,24.83,24.84,24.81,24.81,175547.0,21.674,21.6828,21.6566,21.6566,175547.0
2019-03-08 12:10:00,24.82,24.82,24.78,24.8,74866.0,21.6653,21.6653,21.6304,21.6479,74866.0
2019-03-08 12:15:00,24.8,24.8,24.76,24.79,118963.0,21.6479,21.6479,21.6129,21.6391,118963.0
2019-03-08 12:20:00,24.79,24.8,24.78,24.8,95602.0,21.6391,21.6479,21.6304,21.6479,95602.0
2019-03-08 12:25:00,24.8,24.83,24.79,24.8,110949.0,21.6479,21.674,21.6391,21.6479,110949.0
2019-03-08 12:30:00,24.8,24.8,24.7,24.7,124453.0,21.6479,21.6479,21.5606,21.5606,124453.0
2019-03-08 12:35:00,24.7,24.75,24.68,24.75,167909.0,21.5606,21.6042,21.5431,21.6042,167909.0
2019-03-08 12:40:00,24.75,24.75,24.73,24.73,75435.0,21.6042,21.6042,21.5868,21.5868,75435.0
2019-03-08 12:45:00,24.73,24.74,24.72,24.73,51821.0,21.5868,21.5955,21.578,21.5868,51821.0
2019-03-08 12:50:00,24.73,24.77,24.69,24.77,107937.0,21.5868,21.6217,21.5518,21.6217,107937.0
2019-03-08 12:55:00,24.76,24.77,24.73,24.73,51368.0,21.6129,21.6217,21.5868,21.5868,51368.0
2019-03-08 13:00:00,24.73,24.74,24.72,24.73,99772.0,21.5868,21.5955,21.578,21.5868,99772.0
2019-03-08 13:05:00,24.73,24.74,24.72,24.73,60708.0,21.5868,21.5955,21.578,21.5868,60708.0
2019-03-08 13:10:00,24.73,24.73,24.7,24.7,94902.0,21.5868,21.5868,21.5606,21.5606,94902.0
2019-03-08 13:15:00,24.71,24.71,24.67,24.67,98638.0,21.5693,21.5693,21.5344,21.5344,98638.0
2019-03-08 13:20:00,24.67,24.73,24.67,24.7,144561.0,21.5344,21.5868,21.5344,21.5606,144561.0
2019-03-08 13:25:00,24.7,24.7,24.69,24.7,22075.0,21.5606,21.5606,21.5518,21.5606,22075.0
2019-03-08 13:30:00,24.7,24.7,24.69,24.69,25821.0,21.5606,21.5606,21.5518,21.5518,25821.0
2019-03-08 13:35:00,24.69,24.7,24.69,24.7,26759.0,21.5518,21.5606,21.5518,21.5606,26759.0
2019-03-08 13:40:00,24.7,24.77,24.69,24.75,201589.0,21.5606,21.6217,21.5518,21.6042,201589.0
2019-03-08 13:45:00,24.74,24.75,24.72,24.73,49377.0,21.5955,21.6042,21.578,21.5868,49377.0
2019-03-08 13:50:00,24.72,24.73,24.7,24.7,33568.0,21.578,21.5868,21.5606,21.5606,33568.0
2019-03-08 13:55:00,24.71,24.71,24.7,24.71,38077.0,21.5693,21.5693,21.5606,21.5693,38077.0
2019-03-08 14:00:00,24.71,24.71,24.69,24.7,76396.0,21.5693,21.5693,21.5518,21.5606,76396.0
2019-03-08 14:05:00,24.69,24.7,24.69,24.7,34162.0,21.5518,21.5606,21.5518,21.5606,34162.0
2019-03-08 14:10:00,24.69,24.7,24.66,24.67,111249.0,21.5518,21.5606,21.5257,21.5344,111249.0
2019-03-08 14:15:00,24.67,24.67,24.6,24.61,124364.0,21.5344,21.5344,21.4733,21.482,124364.0
2019-03-08 14:20:00,24.61,24.61,24.57,24.57,527668.0,21.482,21.482,21.4471,21.4471,527668.0
2019-03-08 14:25:00,24.57,24.58,24.52,24.54,424205.0,21.4471,21.4558,21.4035,21.4209,424205.0
2019-03-08 14:30:00,24.55,24.56,24.5,24.55,234255.0,21.4296,21.4384,21.386,21.4296,234255.0
2019-03-08 14:35:00,24.54,24.57,24.53,24.57,176854.0,21.4209,21.4471,21.4122,21.4471,176854.0
2019-03-08 14:40:00,24.57,24.65,24.56,24.61,298268.0,21.4471,21.5169,21.4384,21.482,298268.0
2019-03-08 14:45:00,24.61,24.65,24.59,24.65,127839.0,21.482,21.5169,21.4646,21.5169,127839.0
2019-03-08 14:50:00,24.65,24.67,24.63,24.66,91261.0,21.5169,21.5344,21.4995,21.5257,91261.0
2019-03-08 14:55:00,24.67,24.67,24.58,24.58,233233.0,21.5344,21.5344,21.4558,21.4558,233233.0
2019-03-08 15:00:00,24.58,24.6,24.56,24.57,171375.0,21.4558,21.4733,21.4384,21.4471,171375.0
2019-03-08 15:05:00,24.57,24.62,24.56,24.61,149276.0,21.4471,21.4907,21.4384,21.482,149276.0
2019-03-08 15:10:00,24.61,24.61,24.53,24.54,207702.0,21.482,21.482,21.4122,21.4209,207702.0
2019-03-08 15:15:00,24.54,24.55,24.48,24.5,402107.0,21.4209,21.4296,21.3685,21.386,402107.0
2019-03-08 15:20:00,24.49,24.5,24.45,24.45,258565.0,21.3773,21.386,21.3423,21.3423,258565.0
2019-03-08 15:25:00,24.46,24.46,24.38,24.42,499888.0,21.3511,21.3511,21.2812,21.3162,499888.0
2019-03-08 15:30:00,24.43,24.51,24.4,24.51,377540.0,21.3249,21.3947,21.2987,21.3947,377540.0
2019-03-08 15:35:00,24.51,24.52,24.44,24.45,372738.0,21.3947,21.4035,21.3336,21.3423,372738.0
2019-03-08 15:40:00,24.44,24.53,24.44,24.51,488726.0,21.3336,21.4122,21.3336,21.3947,488726.0
2019-03-08 15:45:00,24.52,24.52,24.45,24.45,415645.0,21.4035,21.4035,21.3423,21.3423,415645.0
2019-03-08 15:50:00,24.46,24.5,24.34,24.48,948220.0,21.3511,21.386,21.2463,21.3685,948220.0
2019-03-08 15:55:00,24.48,24.56,24.4,24.46,1779756.0,21.3685,21.4384,21.2987,21.3511,1779756.0
2019-03-11 09:30:00,24.55,24.69,24.46,24.57,276387.0,21.4296,21.5518,21.3511,21.4471,276387.0
2019-03-11 09:35:00,24.57,24.68,24.56,24.63,146531.0,21.4471,21.5431,21.4384,21.4995,146531.0
2019-03-11 09:40:00,24.64,24.67,24.54,24.55,139807.0,21.5082,21.5344,21.4209,21.4296,139807.0
2019-03-11 09:45:00,24.54,24.55,24.46,24.47,142809.0,21.4209,21.4296,21.3511,21.3598,142809.0
2019-03-11 09:50:00,24.46,24.52,24.44,24.5,176757.0,21.3511,21.4035,21.3336,21.386,176757.0
2019-03-11 09:55:00,24.49,24.52,24.42,24.45,156498.0,21.3773,21.4035,21.3162,21.3423,156498.0
2019-03-11 10:00:00,24.46,24.54,24.44,24.51,148075.0,21.3511,21.4209,21.3336,21.3947,148075.0
2019-03-11 10:05:00,24.51,24.52,24.44,24.5,103188.0,21.3947,21.4035,21.3336,21.386,103188.0
2019-03-11 10:10:00,24.49,24.53,24.47,24.5,81838.0,21.3773,21.4122,21.3598,21.386,81838.0
2019-03-11 10:15:00,24.51,24.52,24.45,24.47,129399.0,21.3947,21.4035,21.3423,21.3598,129399.0
2019-03-11 10:20:00,24.47,24.53,24.46,24.52,100270.0,21.3598,21.4122,21.3511,21.4035,100270.0
2019-03-11 10:25:00,24.52,24.53,24.49,24.52,69839.0,21.4035,21.4122,21.3773,21.4035,69839.0
2019-03-11 10:30:00,24.52,24.53,24.49,24.52,89462.0,21.4035,21.4122,21.3773,21.4035,89462.0
2019-03-11 10:35:00,24.53,24.53,24.44,24.5,144929.0,21.4122,21.4122,21.3336,21.386,144929.0
2019-03-11 10:40:00,24.49,24.5,24.47,24.48,223521.0,21.3773,21.386,21.3598,21.3685,223521.0
2019-03-11 10:45:00,24.48,24.5,24.44,24.45,397109.0,21.3685,21.386,21.3336,21.3423,397109.0
2019-03-11 10:50:00,24.44,24.45,24.24,24.29,336962.0,21.3336,21.3423,21.159,21.2027,336962.0
2019-03-11 10:55:00,24.29,24.35,24.28,24.32,252526.0,21.2027,21.2551,21.194,21.2289,252526.0
2019-03-11 11:00:00,24.32,24.4,24.27,24.36,237043.0,21.2289,21.2987,21.1852,21.2638,237043.0
2019-03-11 11:05:00,24.37,24.46,24.36,24.45,236082.0,21.2725,21.3511,21.2638,21.3423,236082.0
2019-03-11 11:10:00,24.44,24.44,24.39,24.39,115694.0,21.3336,21.3336,21.29,21.29,115694.0
2019-03-11 11:15:00,24.39,24.46,24.39,24.41,116493.0,21.29,21.3511,21.29,21.3074,116493.0
2019-03-11 11:20:00,24.41,24.48,24.4,24.43,180832.0,21.3074,21.3685,21.2987,21.3249,180832.0
2019-03-11 11:25:00,24.43,24.44,24.39,24.44,110499.0,21.3249,21.3336,21.29,21.3336,110499.0
2019-03-11 11:30:00,24.44,24.45,24.34,24.36,207143.0,21.3336,21.3423,21.2463,21.2638,207143.0
2019-03-11 11:35:00,24.35,24.36,24.28,24.31,153500.0,21.2551,21.2638,21.194,21.2201,153500.0
2019-03-11 11:40:00,24.31,24.34,24.28,24.3,131141.0,21.2201,21.2463,21.194,21.2114,131141.0
2019-03-11 11:45:00,24.3,24.31,24.27,24.28,104346.0,21.2114,21.2201,21.1852,21.194,104346.0
2019-03-11 11:50:00,24.28,24.33,24.27,24.32,111121.0,21.194,21.2376,21.1852,21.2289,111121.0
2019-03-11 11:55:00,24.33,24.36,24.31,24.35,66420.0,21.2376,21.2638,21.2201,21.2551,66420.0
2019-03-11 12:00:00,24.35,24.4,24.33,24.4,119851.0,21.2551,21.2987,21.2376,21.2987,119851.0
2019-03-11 12:05:00,24.39,24.4,24.37,24.38,47647.0,21.29,21.2987,21.2725,21.2812,47647.0
2019-03-11 12:10:00,24.39,24.41,24.38,24.39,73327.0,21.29,21.3074,21.2812,21.29,73327.0
2019-03-11 12:15:00,24.4,24.44,24.4,24.42,115946.0,21.2987,21.3336,21.2987,21.3162,115946.0
2019-03-11 12:20:00,24.42,24.43,24.38,24.38,67568.0,21.3162,21.3249,21.2812,21.2812,67568.0
2019-03-11 12:25:00,24.38,24.41,24.38,24.39,56841.0,21.2812,21.3074,21.2812,21.29,56841.0
2019-03-11 12:30:00,24.39,24.4,24.35,24.36,130846.0,21.29,21.2987,21.2551,21.2638,130846.0
2019-03-11 12:35:00,24.35,24.39,24.35,24.35,94778.0,21.2551,21.29,21.2551,21.2551,94778.0
2019-03-11 12:40:00,24.36,24.36,24.32,24.32,141622.0,21.2638,21.2638,21.2289,21.2289,141622.0
2019-03-11 12:45:00,24.33,24.36,24.32,24.34,169436.0,21.2376,21.2638,21.2289,21.2463,169436.0
2019-03-11 12:50:00,24.35,24.36,24.33,24.34,129310.0,21.2551,21.2638,21.2376,21.2463,129310.0
2019-03-11 12:55:00,24.34,24.35,24.32,24.34,66774.0,21.2463,21.2551,21.2289,21.2463,66774.0
2019-03-11 13:00:00,24.35,24.38,24.34,24.36,173127.0,21.2551,21.2812,21.2463,21.2638,173127.0
2019-03-11 13:05:00,24.35,24.38,24.35,24.35,162389.0,21.2551,21.2812,21.2551,21.2551,162389.0
2019-03-11 13:10:00,24.35,24.36,24.34,24.36,113889.0,21.2551,21.2638,21.2463,21.2638,113889.0
2019-03-11 13:15:00,24.36,24.36,24.3,24.34,189400.0,21.2638,21.2638,21.2114,21.2463,189400.0
2019-03-11 13:20:00,24.35,24.36,24.32,24.32,86075.0,21.2551,21.2638,21.2289,21.2289,86075.0
2019-03-11 13:25:00,24.32,24.35,24.32,24.32,98290.0,21.2289,21.2551,21.2289,21.2289,98290.0
2019-03-11 13:30:00,24.33,24.37,24.32,24.36,100496.0,21.2376,21.2725,21.2289,21.2638,100496.0
2019-03-11 13:35:00,24.36,24.4,24.35,24.37,126138.0,21.2638,21.2987,21.2551,21.2725,126138.0
2019-03-11 13:40:00,24.37,24.38,24.34,24.36,102265.0,21.2725,21.2812,21.2463,21.2638,102265.0
2019-03-11 13:45:00,24.36,24.36,24.33,24.34,92666.0,21.2638,21.2638,21.2376,21.2463,92666.0
2019-03-11 13:50:00,24.34,24.35,24.32,24.33,63187.0,21.2463,21.2551,21.2289,21.2376,63187.0
2019-03-11 13:55:00,24.33,24.37,24.32,24.35,132520.0,21.2376,21.2725,21.2289,21.2551,132520.0
2019-03-11 14:00:00,24.35,24.35,24.3,24.3,147995.0,21.2551,21.2551,21.2114,21.2114,147995.0
2019-03-11 14:05:00,24.3,24.33,24.3,24.32,111352.0,21.2114,21.2376,21.2114,21.2289,111352.0
2019-03-11 14:10:00,24.31,24.35,24.3,24.34,215227.0,21.2201,21.2551,21.2114,21.2463,215227.0
2019-03-11 14:15:00,24.34,24.35,24.33,24.33,57654.0,21.2463,21.2551,21.2376,21.2376,57654.0
2019-03-11 14:20:00,24.34,24.35,24.31,24.33,262160.0,21.2463,21.2551,21.2201,21.2376,262160.0
2019-03-11 14:25:00,24.32,24.35,24.31,24.35,280306.0,21.2289,21.2551,21.2201,21.2551,280306.0
2019-03-11 14:30:00,24.34,24.49,24.33,24.47,203857.0,21.2463,21.3773,21.2376,21.3598,203857.0
2019-03-11 14:35:00,24.47,24.48,24.39,24.42,198118.0,21.3598,21.3685,21.29,21.3162,198118.0
2019-03-11 14:40:00,24.43,24.43,24.39,24.4,104609.0,21.3249,21.3249,21.29,21.2987,104609.0
2019-03-11 14:45:00,24.4,24.48,24.4,24.45,120990.0,21.2987,21.3685,21.2987,21.3423,120990.0
2019-03-11 14:50:00,24.45,24.46,24.42,24.44,144094.0,21.3423,21.3511,21.3162,21.3336,144094.0
2019-03-11 14:55:00,24.43,24.47,24.42,24.46,88037.0,21.3249,21.3598,21.3162,21.3511,88037.0
2019-03-11 15:00:00,24.46,24.48,24.43,24.43,106673.0,21.3511,21.3685,21.3249,21.3249,106673.0
2019-03-11 15:05:00,24.44,24.46,24.43,24.43,121278.0,21.3336,21.3511,21.3249,21.3249,121278.0
2019-03-11 15:10:00,24.44,24.44,24.39,24.43,212047.0,21.3336,21.3336,21.29,21.3249,212047.0
2019-03-11 15:15:00,24.43,24.5,24.42,24.5,131824.0,21.3249,21.386,21.3162,21.386,131824.0
2019-03-11 15:20:00,24.5,24.56,24.47,24.54,149956.0,21.386,21.4384,21.3598,21.4209,149956.0
2019-03-11 15:25:00,24.54,24.54,24.5,24.5,136436.0,21.4209,21.4209,21.386,21.386,136436.0
2019-03-11 15:30:00,24.5,24.54,24.47,24.51,198835.0,21.386,21.4209,21.3598,21.3947,198835.0
2019-03-11 15:35:00,24.51,24.61,24.5,24.6,389424.0,21.3947,21.482,21.386,21.4733,389424.0
2019-03-11 15:40:00,24.61,24.61,24.55,24.59,234196.0,21.482,21.482,21.4296,21.4646,234196.0
2019-03-11 15:45:00,24.6,24.64,24.58,24.59,251755.0,21.4733,21.5082,21.4558,21.4646,251755.0
2019-03-11 15:50:00,24.59,24.63,24.57,24.62,342783.0,21.4646,21.4995,21.4471,21.4907,342783.0
2019-03-11 15:55:00,24.62,24.68,24.58,24.66,1307029.0,21.4907,21.5431,21.4558,21.5257,1307029.0
2019-03-12 09:30:00,24.77,24.81,24.51,24.53,193607.0,21.6217,21.6566,21.3947,21.4122,193607.0
2019-03-12 09:35:00,24.53,24.63,24.52,24.53,211577.0,21.4122,21.4995,21.4035,21.4122,211577.0
2019-03-12 09:40:00,24.54,24.59,24.53,24.56,57646.0,21.4209,21.4646,21.4122,21.4384,57646.0
2019-03-12 09:45:00,24.55,24.56,24.43,24.43,210477.0,21.4296,21.4384,21.3249,21.3249,210477.0
2019-03-12 09:50:00,24.44,24.47,24.4,24.46,160645.0,21.3336,21.3598,21.2987,21.3511,160645.0
2019-03-12 09:55:00,24.45,24.46,24.4,24.45,146101.0,21.3423,21.3511,21.2987,21.3423,146101.0
2019-03-12 10:00:00,24.45,24.45,24.33,24.37,179572.0,21.3423,21.3423,21.2376,21.2725,179572.0
2019-03-12 10:05:00,24.38,24.38,24.2,24.23,298653.0,21.2812,21.2812,21.1241,21.1503,298653.0
2019-03-12 10:10:00,24.23,24.33,24.23,24.28,179735.0,21.1503,21.2376,21.1503,21.194,179735.0
2019-03-12 10:15:00,24.28,24.29,24.13,24.21,489157.0,21.194,21.2027,21.063,21.1329,489157.0
2019-03-12 10:20:00,24.2,24.24,24.09,24.16,428881.0,21.1241,21.159,21.0281,21.0892,428881.0
2019-03-12 10:25:00,24.15,24.16,24.08,24.14,180398.0,21.0805,21.0892,21.0194,21.0717,180398.0
2019-03-12 10:30:00,24.14,24.17,24.11,24.12,164783.0,21.0717,21.0979,21.0456,21.0543,164783.0
2019-03-12 10:35:00,24.13,24.22,24.11,24.2,134007.0,21.063,21.1416,21.0456,21.1241,134007.0
2019-03-12 10:40:00,24.21,24.21,24.13,24.16,82683.0,21.1329,21.1329,21.063,21.0892,82683.0
2019-03-12 10:45:00,24.15,24.17,24.11,24.14,182668.0,21.0805,21.0979,21.0456,21.0717,182668.0
2019-03-12 10:50:00,24.15,24.15,24.08,24.09,214029.0,21.0805,21.0805,21.0194,21.0281,214029.0
2019-03-12 10:55:00,24.1,24.19,24.09,24.13,138729.0,21.0368,21.1154,21.0281,21.063,138729.0
2019-03-12 11:00:00,24.13,24.15,24.08,24.1,423304.0,21.063,21.0805,21.0194,21.0368,423304.0
2019-03-12 11:05:00,24.11,24.13,24.1,24.12,119849.0,21.0456,21.063,21.0368,21.0543,119849.0
2019-03-12 11:10:00,24.12,24.12,24.08,24.1,168674.0,21.0543,21.0543,21.0194,21.0368,168674.0
2019-03-12 11:15:00,24.1,24.12,24.08,24.1,129029.0,21.0368,21.0543,21.0194,21.0368,129029.0
2019-03-12 11:20:00,24.1,24.1,24.02,24.05,212870.0,21.0368,21.0368,20.967,20.9932,212870.0
2019-03-12 11:25:00,24.04,24.11,24.02,24.1,315720.0,20.9845,21.0456,20.967,21.0368,315720.0
2019-03-12 11:30:00,24.1,24.1,24.02,24.04,112632.0,21.0368,21.0368,20.967,20.9845,112632.0
2019-03-12 11:35:00,24.04,24.07,24.03,24.05,94155.0,20.9845,21.0106,20.9757,20.9932,94155.0
2019-03-12 11:40:00,24.04,24.07,24.03,24.05,107856.0,20.9845,21.0106,20.9757,20.9932,107856.0
2019-03-12 11:45:00,24.05,24.06,23.97,24.01,289985.0,20.9932,21.0019,20.9234,20.9583,289985.0
2019-03-12 11:50:00,24.01,24.08,23.99,24.07,190567.0,20.9583,21.0194,20.9408,21.0106,190567.0
2019-03-12 11:55:00,24.07,24.07,24.02,24.05,103615.0,21.0106,21.0106,20.967,20.9932,103615.0
2019-03-12 12:00:00,24.04,24.11,23.99,24.11,260181.0,20.9845,21.0456,20.9408,21.0456,260181.0
2019-03-12 12:05:00,24.11,24.18,24.1,24.14,115966.0,21.0456,21.1067,21.0368,21.0717,115966.0
2019-03-12 12:10:00,24.14,24.17,24.07,24.16,258520.0,21.0717,21.0979,21.0106,21.0892,258520.0
2019-03-12 12:15:00,24.16,24.21,24.12,24.18,286700.0,21.0892,21.1329,21.0543,21.1067,286700.0
2019-03-12 12:20:00,24.18,24.26,24.13,24.14,355405.0,21.1067,21.1765,21.063,21.0717,355405.0
2019-03-12 12:25:00,24.15,24.21,24.12,24.15,112986.0,21.0805,21.1329,21.0543,21.0805,112986.0
2019-03-12 12:30:00,24.16,24.24,24.14,24.21,167489.0,21.0892,21.159,21.0717,21.1329,167489.0
2019-03-12 12:35:00,24.21,24.23,24.19,24.2,69027.0,21.1329,21.1503,21.1154,21.1241,69027.0
2019-03-12 12:40:00,24.21,24.24,24.21,24.21,79602.0,21.1329,21.159,21.1329,21.1329,79602.0
2019-03-12 12:45:00,24.22,24.26,24.22,24.25,105847.0,21.1416,21.1765,21.1416,21.1678,105847.0
2019-03-12 12:50:00,24.24,24.25,24.17,24.18,91485.0,21.159,21.1678,21.0979,21.1067,91485.0
2019-03-12 12:55:00,24.18,24.19,24.14,24.19,74439.0,21.1067,21.1154,21.0717,21.1154,74439.0
2019-03-12 13:00:00,24.19,24.2,24.12,24.19,136260.0,21.1154,21.1241,21.0543,21.1154,136260.0
2019-03-12 13:05:00,24.18,24.22,24.16,24.2,74359.0,21.1067,21.1416,21.0892,21.1241,74359.0
2019-03-12 13:10:00,24.2,24.2,24.16,24.19,65231.0,21.1241,21.1241,21.0892,21.1154,65231.0
2019-03-12 13:15:00,24.19,24.2,24.18,24.19,31943.0,21.1154,21.1241,21.1067,21.1154,31943.0
2019-03-12 13:20:00,24.19,24.2,24.18,24.19,61962.0,21.1154,21.1241,21.1067,21.1154,61962.0
2019-03-12 13:25:00,24.18,24.18,24.16,24.17,122636.0,21.1067,21.1067,21.0892,21.0979,122636.0
2019-03-12 13:30:00,24.17,24.25,24.17,24.25,74873.0,21.0979,21.1678,21.0979,21.1678,74873.0
2019-03-12 13:35:00,24.25,24.26,24.21,24.25,71191.0,21.1678,21.1765,21.1329,21.1678,71191.0
2019-03-12 13:40:00,24.24,24.25,24.2,24.23,92493.0,21.159,21.1678,21.1241,21.1503,92493.0
2019-03-12 13:45:00,24.23,24.3,24.22,24.29,86692.0,21.1503,21.2114,21.1416,21.2027,86692.0
2019-03-12 13:50:00,24.29,24.42,24.28,24.33,228318.0,21.2027,21.3162,21.194,21.2376,228318.0
2019-03-12 13:55:00,24.34,24.37,24.32,24.36,55192.0,21.2463,21.2725,21.2289,21.2638,55192.0
2019-03-12 14:00:00,24.36,24.36,24.27,24.3,227669.0,21.2638,21.2638,21.1852,21.2114,227669.0
2019-03-12 14:05:00,24.31,24.33,24.29,24.32,52474.0,21.2201,21.2376,21.2027,21.2289,52474.0
2019-03-12 14:10:00,24.32,24.34,24.3,24.34,71545.0,21.2289,21.2463,21.2114,21.2463,71545.0
2019-03-12 14:15:00,24.34,24.36,24.31,24.36,81117.0,21.2463,21.2638,21.2201,21.2638,81117.0
2019-03-12 14:20:00,24.36,24.37,24.33,24.37,74777.0,21.2638,21.2725,21.2376,21.2725,74777.0
2019-03-12 14:25:00,24.36,24.37,24.35,24.36,56146.0,21.2638,21.2725,21.2551,21.2638,56146.0
2019-03-12 14:30:00,24.36,24.41,24.35,24.4,92566.0,21.2638,21.3074,21.2551,21.2987,92566.0
2019-03-12 14:35:00,24.41,24.43,24.34,24.34,171433.0,21.3074,21.3249,21.2463,21.2463,171433.0
2019-03-12 14:40:00,24.35,24.4,24.34,24.4,72652.0,21.2551,21.2987,21.2463,21.2987,72652.0
2019-03-12 14:45:00,24.4,24.41,24.38,24.41,55642.0,21.2987,21.3074,21.2812,21.3074,55642.0
2019-03-12 14:50:00,24.4,24.41,24.36,24.37,122734.0,21.2987,21.3074,21.2638,21.2725,122734.0
2019-03-12 14:55:00,24.37,24.4,24.36,24.4,66269.0,21.2725,21.2987,21.2638,21.2987,66269.0
2019-03-12 15:00:00,24.4,24.41,24.34,24.35,75912.0,21.2987,21.3074,21.2463,21.2551,75912.0
2019-03-12 15:05:00,24.35,24.38,24.34,24.37,73447.0,21.2551,21.2812,21.2463,21.2725,73447.0
2019-03-12 15:10:00,24.37,24.37,24.33,24.34,74580.0,21.2725,21.2725,21.2376,21.2463,74580.0
2019-03-12 15:15:00,24.34,24.37,24.34,24.35,71216.0,21.2463,21.2725,21.2463,21.2551,71216.0
2019-03-12 15:20:00,24.36,24.39,24.35,24.39,116251.0,21.2638,21.29,21.2551,21.29,116251.0
2019-03-12 15:25:00,24.39,24.43,24.37,24.41,124066.0,21.29,21.3249,21.2725,21.3074,124066.0
2019-03-12 15:30:00,24.41,24.42,24.37,24.42,155625.0,21.3074,21.3162,21.2725,21.3162,155625.0
2019-03-12 15:35:00,24.42,24.44,24.4,24.42,138473.0,21.3162,21.3336,21.2987,21.3162,138473.0
2019-03-12 15:40:00,24.42,24.46,24.4,24.46,194703.0,21.3162,21.3511,21.2987,21.3511,194703.0
2019-03-12 15:45:00,24.46,24.49,24.45,24.49,313627.0,21.3511,21.3773,21.3423,21.3773,313627.0
2019-03-12 15:50:00,24.49,24.49,24.41,24.42,327149.0,21.3773,21.3773,21.3074,21.3162,327149.0
2019-03-12 15:55:00,24.41,24.48,24.41,24.48,759167.0,21.3074,21.3685,21.3074,21.3685,759167.0
2019-03-13 09:30:00,24.56,24.84,24.51,24.82,284954.0,21.4384,21.6828,21.3947,21.6653,284954.0
2019-03-13 09:35:00,24.82,24.9,24.74,24.76,149292.0,21.6653,21.7352,21.5955,21.6129,149292.0
2019-03-13 09:40:00,24.77,24.83,24.63,24.64,105270.0,21.6217,21.674,21.4995,21.5082,105270.0
2019-03-13 09:45:00,24.63,24.64,24.55,24.57,75077.0,21.4995,21.5082,21.4296,21.4471,75077.0
2019-03-13 09:50:00,24.57,24.6,24.54,24.57,136490.0,21.4471,21.4733,21.4209,21.4471,136490.0
2019-03-13 09:55:00,24.57,24.65,24.56,24.65,62741.0,21.4471,21.5169,21.4384,21.5169,62741.0
2019-03-13 10:00:00,24.65,24.66,24.6,24.64,61081.0,21.5169,21.5257,21.4733,21.5082,61081.0
2019-03-13 10:05:00,24.64,24.72,24.63,24.7,84816.0,21.5082,21.578,21.4995,21.5606,84816.0
2019-03-13 10:10:00,24.71,24.75,24.62,24.64,51660.0,21.5693,21.6042,21.4907,21.5082,51660.0
2019-03-13 10:15:00,24.64,24.67,24.63,24.66,52290.0,21.5082,21.5344,21.4995,21.5257,52290.0
2019-03-13 10:20:00,24.65,24.66,24.62,24.65,56458.0,21.5169,21.5257,21.4907,21.5169,56458.0
2019-03-13 10:25:00,24.65,24.69,24.64,24.68,52018.0,21.5169,21.5518,21.5082,21.5431,52018.0
2019-03-13 10:30:00,24.67,24.7,24.64,24.67,57790.0,21.5344,21.5606,21.5082,21.5344,57790.0
2019-03-13 10:35:00,24.67,24.73,24.65,24.72,46632.0,21.5344,21.5868,21.5169,21.578,46632.0
2019-03-13 10:40:00,24.73,24.74,24.69,24.71,58010.0,21.5868,21.5955,21.5518,21.5693,58010.0
2019-03-13 10:45:00,24.71,24.74,24.69,24.7,111151.0,21.5693,21.5955,21.5518,21.5606,111151.0
2019-03-13 10:50:00,24.7,24.74,24.7,24.73,62859.0,21.5606,21.5955,21.5606,21.5868,62859.0
2019-03-13 10:55:00,24.73,24.76,24.67,24.69,93566.0,21.5868,21.6129,21.5344,21.5518,93566.0
2019-03-13 11:00:00,24.7,24.75,24.7,24.74,60507.0,21.5606,21.6042,21.5606,21.5955,60507.0
2019-03-13 11:05:00,24.74,24.82,24.73,24.79,342664.0,21.5955,21.6653,21.5868,21.6391,342664.0
2019-03-13 11:10:00,24.79,24.8,24.75,24.79,103429.0,21.6391,21.6479,21.6042,21.6391,103429.0
2019-03-13 11:15:00,24.8,24.88,24.79,24.88,168757.0,21.6479,21.7177,21.6391,21.7177,168757.0
2019-03-13 11:20:00,24.88,24.95,24.87,24.94,252916.0,21.7177,21.7788,21.709,21.7701,252916.0
2019-03-13 11:25:00,24.94,24.95,24.9,24.95,79366.0,21.7701,21.7788,21.7352,21.7788,79366.0
2019-03-13 11:30:00,24.95,24.97,24.89,24.89,148927.0,21.7788,21.7963,21.7264,21.7264,148927.0
2019-03-13 11:35:00,24.89,24.89,24.83,24.85,69000.0,21.7264,21.7264,21.674,21.6915,69000.0
2019-03-13 11:40:00,24.84,24.86,24.77,24.79,69169.0,21.6828,21.7002,21.6217,21.6391,69169.0
2019-03-13 11:45:00,24.79,24.82,24.74,24.75,44501.0,21.6391,21.6653,21.5955,21.6042,44501.0
2019-03-13 11:50:00,24.75,24.76,24.7,24.72,67572.0,21.6042,21.6129,21.5606,21.578,67572.0
2019-03-13 11:55:00,24.73,24.76,24.69,24.72,73151.0,21.5868,21.6129,21.5518,21.578,73151.0
2019-03-13 12:00:00,24.71,24.76,24.71,24.75,71268.0,21.5693,21.6129,21.5693,21.6042,71268.0
2019-03-13 12:05:00,24.75,24.76,24.72,24.72,26029.0,21.6042,21.6129,21.578,21.578,26029.0
2019-03-13 12:10:00,24.73,24.74,24.71,24.73,26467.0,21.5868,21.5955,21.5693,21.5868,26467.0
2019-03-13 12:15:00,24.74,24.75,24.72,24.73,37225.0,21.5955,21.6042,21.578,21.5868,37225.0
2019-03-13 12:20:00,24.73,24.75,24.69,24.7,39759.0,21.5868,21.6042,21.5518,21.5606,39759.0
2019-03-13 12:25:00,24.7,24.73,24.68,24.71,42895.0,21.5606,21.5868,21.5431,21.5693,42895.0
2019-03-13 12:30:00,24.7,24.72,24.65,24.66,42979.0,21.5606,21.578,21.5169,21.5257,42979.0
2019-03-13 12:35:00,24.66,24.66,24.65,24.66,21731.0,21.5257,21.5257,21.5169,21.5257,21731.0
2019-03-13 12:40:00,24.65,24.68,24.63,24.65,72472.0,21.5169,21.5431,21.4995,21.5169,72472.0
2019-03-13 12:45:00,24.65,24.67,24.64,24.67,26900.0,21.5169,21.5344,21.5082,21.5344,26900.0
2019-03-13 12:50:00,24.67,24.67,24.64,24.66,41611.0,21.5344,21.5344,21.5082,21.5257,41611.0
2019-03-13 12:55:00,24.65,24.7,24.63,24.7,47895.0,21.5169,21.5606,21.4995,21.5606,47895.0
2019-03-13 13:00:00,24.7,24.73,24.67,24.7,62214.0,21.5606,21.5868,21.5344,21.5606,62214.0
2019-03-13 13:05:00,24.69,24.71,24.68,24.68,29637.0,21.5518,21.5693,21.5431,21.5431,29637.0
2019-03-13 13:10:00,24.68,24.7,24.67,24.69,33709.0,21.5431,21.5606,21.5344,21.5518,33709.0
2019-03-13 13:15:00,24.69,24.71,24.68,24.71,31271.0,21.5518,21.5693,21.5431,21.5693,31271.0
2019-03-13 13:20:00,24.71,24.74,24.69,24.74,29700.0,21.5693,21.5955,21.5518,21.5955,29700.0
2019-03-13 13:25:00,24.74,24.74,24.71,24.73,32889.0,21.5955,21.5955,21.5693,21.5868,32889.0
2019-03-13 13:30:00,24.73,24.75,24.72,24.73,33857.0,21.5868,21.6042,21.578,21.5868,33857.0
2019-03-13 13:35:00,24.73,24.76,24.72,24.74,28774.0,21.5868,21.6129,21.578,21.5955,28774.0
2019-03-13 13:40:00,24.74,24.75,24.7,24.71,25319.0,21.5955,21.6042,21.5606,21.5693,25319.0
2019-03-13 13:45:00,24.7,24.74,24.69,24.73,35004.0,21.5606,21.5955,21.5518,21.5868,35004.0
2019-03-13 13:50:00,24.73,24.73,24.68,24.68,29344.0,21.5868,21.5868,21.5431,21.5431,29344.0
2019-03-13 13:55:00,24.68,24.76,24.68,24.75,76900.0,21.5431,21.6129,21.5431,21.6042,76900.0
2019-03-13 14:00:00,24.75,24.82,24.75,24.81,107577.0,21.6042,21.6653,21.6042,21.6566,107577.0
2019-03-13 14:05:00,24.82,24.86,24.78,24.81,171017.0,21.6653,21.7002,21.6304,21.6566,171017.0
2019-03-13 14:10:00,24.82,24.82,24.78,24.8,43942.0,21.6653,21.6653,21.6304,21.6479,43942.0
2019-03-13 14:15:00,24.8,24.82,24.79,24.81,33822.0,21.6479,21.6653,21.6391,21.6566,33822.0
2019-03-13 14:20:00,24.81,24.83,24.79,24.82,49767.0,21.6566,21.674,21.6391,21.6653,49767.0
2019-03-13 14:25:00,24.82,24.84,24.8,24.82,34240.0,21.6653,21.6828,21.6479,21.6653,34240.0
2019-03-13 14:30:00,24.81,24.83,24.79,24.82,48632.0,21.6566,21.674,21.6391,21.6653,48632.0
2019-03-13 14:35:00,24.82,24.82,24.79,24.8,41277.0,21.6653,21.6653,21.6391,21.6479,41277.0
2019-03-13 14:40:00,24.8,24.8,24.76,24.79,92333.0,21.6479,21.6479,21.6129,21.6391,92333.0
2019-03-13 14:45:00,24.8,24.82,24.76,24.8,106885.0,21.6479,21.6653,21.6129,21.6479,106885.0
2019-03-13 14:50:00,24.8,24.8,24.76,24.79,92887.0,21.6479,21.6479,21.6129,21.6391,92887.0
2019-03-13 14:55:00,24.79,24.83,24.77,24.82,101628.0,21.6391,21.674,21.6217,21.6653,101628.0
2019-03-13 15:00:00,24.82,24.82,24.79,24.81,80369.0,21.6653,21.6653,21.6391,21.6566,80369.0
2019-03-13 15:05:00,24.82,24.82,24.73,24.73,58822.0,21.6653,21.6653,21.5868,21.5868,58822.0
2019-03-13 15:10:00,24.73,24.76,24.71,24.72,108702.0,21.5868,21.6129,21.5693,21.578,108702.0
2019-03-13 15:15:00,24.71,24.74,24.71,24.72,101266.0,21.5693,21.5955,21.5693,21.578,101266.0
2019-03-13 15:20:00,24.71,24.73,24.7,24.71,67246.0,21.5693,21.5868,21.5606,21.5693,67246.0
2019-03-13 15:25:00,24.71,24.73,24.68,24.72,84900.0,21.5693,21.5868,21.5431,21.578,84900.0
2019-03-13 15:30:00,24.71,24.78,24.7,24.78,176294.0,21.5693,21.6304,21.5606,21.6304,176294.0
2019-03-13 15:35:00,24.77,24.79,24.76,24.78,82019.0,21.6217,21.6391,21.6129,21.6304,82019.0
2019-03-13 15:40:00,24.79,24.79,24.73,24.75,122589.0,21.6391,21.6391,21.5868,21.6042,122589.0
2019-03-13 15:45:00,24.75,24.77,24.74,24.76,119375.0,21.6042,21.6217,21.5955,21.6129,119375.0
2019-03-13 15:50:00,24.76,24.77,24.74,24.75,243604.0,21.6129,21.6217,21.5955,21.6042,243604.0
2019-03-13 15:55:00,24.76,24.78,24.72,24.73,616016.0,21.6129,21.6304,21.578,21.5868,616016.0
2019-03-14 09:30:00,24.8,24.88,24.76,24.83,148231.0,21.6479,21.7177,21.6129,21.674,148231.0
2019-03-14 09:35:00,24.84,24.96,24.8,24.95,102646.0,21.6828,21.7875,21.6479,21.7788,102646.0
2019-03-14 09:40:00,24.96,24.98,24.91,24.96,89563.0,21.7875,21.805,21.7439,21.7875,89563.0
2019-03-14 09:45:00,24.97,24.98,24.91,24.95,116385.0,21.7963,21.805,21.7439,21.7788,116385.0
2019-03-14 09:50:00,24.94,24.96,24.86,24.87,67770.0,21.7701,21.7875,21.7002,21.709,67770.0
2019-03-14 09:55:00,24.87,24.9,24.86,24.89,62535.0,21.709,21.7352,21.7002,21.7264,62535.0
2019-03-14 10:00:00,24.89,24.9,24.7,24.7,107797.0,21.7264,21.7352,21.5606,21.5606,107797.0
2019-03-14 10:05:00,24.71,24.74,24.65,24.66,159850.0,21.5693,21.5955,21.5169,21.5257,159850.0
2019-03-14 10:10:00,24.66,24.74,24.65,24.73,54500.0,21.5257,21.5955,21.5169,21.5868,54500.0
2019-03-14 10:15:00,24.73,24.74,24.69,24.71,47621.0,21.5868,21.5955,21.5518,21.5693,47621.0
2019-03-14 10:20:00,24.71,24.83,24.71,24.82,187835.0,21.5693,21.674,21.5693,21.6653,187835.0
2019-03-14 10:25:00,24.82,24.83,24.79,24.83,42665.0,21.6653,21.674,21.6391,21.674,42665.0
2019-03-14 10:30:00,24.82,24.84,24.77,24.83,66385.0,21.6653,21.6828,21.6217,21.674,66385.0
2019-03-14 10:35:00,24.83,24.86,24.8,24.86,46103.0,21.674,21.7002,21.6479,21.7002,46103.0
2019-03-14 10:40:00,24.86,24.88,24.83,24.86,34289.0,21.7002,21.7177,21.674,21.7002,34289.0
2019-03-14 10:45:00,24.86,24.89,24.86,24.88,44300.0,21.7002,21.7264,21.7002,21.7177,44300.0
2019-03-14 10:50:00,24.88,24.89,24.83,24.84,58788.0,21.7177,21.7264,21.674,21.6828,58788.0
2019-03-14 10:55:00,24.83,24.84,24.77,24.78,324125.0,21.674,21.6828,21.6217,21.6304,324125.0
2019-03-14 11:00:00,24.79,24.79,24.72,24.73,80570.0,21.6391,21.6391,21.578,21.5868,80570.0
2019-03-14 11:05:00,24.74,24.8,24.74,24.79,48856.0,21.5955,21.6479,21.5955,21.6391,48856.0
2019-03-14 11:10:00,24.78,24.8,24.75,24.78,77863.0,21.6304,21.6479,21.6042,21.6304,77863.0
2019-03-14 11:15:00,24.78,24.78,24.74,24.75,39441.0,21.6304,21.6304,21.5955,21.6042,39441.0
2019-03-14 11:20:00,24.75,24.8,24.75,24.79,45908.0,21.6042,21.6479,21.6042,21.6391,45908.0
2019-03-14 11:25:00,24.79,24.8,24.76,24.78,46305.0,21.6391,21.6479,21.6129,21.6304,46305.0
2019-03-14 11:30:00,24.78,24.83,24.77,24.83,178779.0,21.6304,21.674,21.6217,21.674,178779.0
2019-03-14 11:35:00,24.82,24.84,24.79,24.81,88148.0,21.6653,21.6828,21.6391,21.6566,88148.0
2019-03-14 11:40:00,24.82,24.87,24.8,24.87,106072.0,21.6653,21.709,21.6479,21.709,106072.0
2019-03-14 11:45:00,24.86,24.88,24.85,24.88,98745.0,21.7002,21.7177,21.6915,21.7177,98745.0
2019-03-14 11:50:00,24.88,24.91,24.87,24.9,55996.0,21.7177,21.7439,21.709,21.7352,55996.0
2019-03-14 11:55:00,24.9,24.91,24.82,24.83,59367.0,21.7352,21.7439,21.6653,21.674,59367.0
2019-03-14 12:00:00,24.83,24.87,24.83,24.86,63973.0,21.674,21.709,21.674,21.7002,63973.0
2019-03-14 12:05:00,24.86,24.86,24.82,24.83,55406.0,21.7002,21.7002,21.6653,21.674,55406.0
2019-03-14 12:10:00,24.83,24.86,24.83,24.83,27323.0,21.674,21.7002,21.674,21.674,27323.0
2019-03-14 12:15:00,24.83,24.85,24.83,24.84,52972.0,21.674,21.6915,21.674,21.6828,52972.0
2019-03-14 12:20:00,24.85,24.88,24.83,24.83,56783.0,21.6915,21.7177,21.674,21.674,56783.0
2019-03-14 12:25:00,24.84,24.86,24.83,24.85,45675.0,21.6828,21.7002,21.674,21.6915,45675.0
2019-03-14 12:30:00,24.85,24.86,24.83,24.83,26682.0,21.6915,21.7002,21.674,21.674,26682.0
2019-03-14 12:35:00,24.83,24.84,24.81,24.83,55471.0,21.674,21.6828,21.6566,21.674,55471.0
2019-03-14 12:40:00,24.83,24.85,24.81,24.83,60970.0,21.674,21.6915,21.6566,21.674,60970.0
2019-03-14 12:45:00,24.83,24.83,24.8,24.82,41270.0,21.674,21.674,21.6479,21.6653,41270.0
2019-03-14 12:50:00,24.82,24.83,24.8,24.82,40224.0,21.6653,21.674,21.6479,21.6653,40224.0
2019-03-14 12:55:00,24.82,24.85,24.81,24.85,20607.0,21.6653,21.6915,21.6566,21.6915,20607.0
2019-03-14 13:00:00,24.85,24.85,24.83,24.84,24465.0,21.6915,21.6915,21.674,21.6828,24465.0
2019-03-14 13:05:00,24.84,24.84,24.81,24.82,57360.0,21.6828,21.6828,21.6566,21.6653,57360.0
2019-03-14 13:10:00,24.81,24.83,24.81,24.83,31318.0,21.6566,21.674,21.6566,21.674,31318.0
2019-03-14 13:15:00,24.82,24.87,24.81,24.86,59408.0,21.6653,21.709,21.6566,21.7002,59408.0
2019-03-14 13:20:00,24.86,24.86,24.81,24.82,29802.0,21.7002,21.7002,21.6566,21.6653,29802.0
2019-03-14 13:25:00,24.81,24.82,24.8,24.81,62693.0,21.6566,21.6653,21.6479,21.6566,62693.0
2019-03-14 13:30:00,24.81,24.83,24.8,24.83,56744.0,21.6566,21.674,21.6479,21.674,56744.0
2019-03-14 13:35:00,24.82,24.83,24.81,24.82,39477.0,21.6653,21.674,21.6566,21.6653,39477.0
2019-03-14 13:40:00,24.82,24.82,24.79,24.8,68885.0,21.6653,21.6653,21.6391,21.6479,68885.0
2019-03-14 13:45:00,24.8,24.83,24.8,24.82,67011.0,21.6479,21.674,21.6479,21.6653,67011.0
2019-03-14 13:50:00,24.82,24.82,24.8,24.81,44674.0,21.6653,21.6653,21.6479,21.6566,44674.0
2019-03-14 13:55:00,24.81,24.82,24.8,24.8,64137.0,21.6566,21.6653,21.6479,21.6479,64137.0
2019-03-14 14:00:00,24.81,24.82,24.8,24.8,62708.0,21.6566,21.6653,21.6479,21.6479,62708.0
2019-03-14 14:05:00,24.81,24.89,24.8,24.87,95081.0,21.6566,21.7264,21.6479,21.709,95081.0
2019-03-14 14:10:00,24.87,24.89,24.85,24.89,70458.0,21.709,21.7264,21.6915,21.7264,70458.0
2019-03-14 14:15:00,24.89,24.93,24.88,24.91,134126.0,21.7264,21.7613,21.7177,21.7439,134126.0
2019-03-14 14:20:00,24.91,24.95,24.9,24.93,52097.0,21.7439,21.7788,21.7352,21.7613,52097.0
2019-03-14 14:25:00,24.92,24.93,24.9,24.9,38320.0,21.7526,21.7613,21.7352,21.7352,38320.0
2019-03-14 14:30:00,24.9,24.92,24.9,24.91,22484.0,21.7352,21.7526,21.7352,21.7439,22484.0
2019-03-14 14:35:00,24.91,24.92,24.86,24.87,127444.0,21.7439,21.7526,21.7002,21.709,127444.0
2019-03-14 14:40:00,24.87,24.88,24.85,24.87,31973.0,21.709,21.7177,21.6915,21.709,31973.0
2019-03-14 14:45:00,24.88,24.88,24.84,24.84,69048.0,21.7177,21.7177,21.6828,21.6828,69048.0
2019-03-14 14:50:00,24.85,24.85,24.79,24.82,88134.0,21.6915,21.6915,21.6391,21.6653,88134.0
2019-03-14 14:55:00,24.82,24.84,24.81,24.83,28760.0,21.6653,21.6828,21.6566,21.674,28760.0
2019-03-14 15:00:00,24.83,24.85,24.82,24.84,61727.0,21.674,21.6915,21.6653,21.6828,61727.0
2019-03-14 15:05:00,24.84,24.88,24.84,24.88,35779.0,21.6828,21.7177,21.6828,21.7177,35779.0
2019-03-14 15:10:00,24.88,24.89,24.86,24.86,48615.0,21.7177,21.7264,21.7002,21.7002,48615.0
2019-03-14 15:15:00,24.86,24.88,24.86,24.87,65203.0,21.7002,21.7177,21.7002,21.709,65203.0
2019-03-14 15:20:00,24.86,24.88,24.85,24.86,40009.0,21.7002,21.7177,21.6915,21.7002,40009.0
2019-03-14 15:25:00,24.85,24.86,24.81,24.82,117054.0,21.6915,21.7002,21.6566,21.6653,117054.0
2019-03-14 15:30:00,24.82,24.83,24.8,24.8,190759.0,21.6653,21.674,21.6479,21.6479,190759.0
2019-03-14 15:35:00,24.81,24.84,24.8,24.84,87546.0,21.6566,21.6828,21.6479,21.6828,87546.0
2019-03-14 15:40:00,24.84,24.84,24.82,24.83,67701.0,21.6828,21.6828,21.6653,21.674,67701.0
2019-03-14 15:45:00,24.82,24.83,24.8,24.82,179387.0,21.6653,21.674,21.6479,21.6653,179387.0
2019-03-14 15:50:00,24.82,24.83,24.79,24.79,228862.0,21.6653,21.674,21.6391,21.6391,228862.0
2019-03-14 15:55:00,24.79,24.8,24.75,24.75,676176.0,21.6391,21.6479,21.6042,21.6042,676176.0
2019-03-15 09:30:00,24.69,24.74,24.61,24.73,1044049.0,21.5518,21.5955,21.482,21.5868,1044049.0
2019-03-15 09:35:00,24.72,24.81,24.69,24.7,32601.0,21.578,21.6566,21.5518,21.5606,32601.0
2019-03-15 09:40:00,24.71,24.76,24.68,24.68,53367.0,21.5693,21.6129,21.5431,21.5431,53367.0
2019-03-15 09:45:00,24.68,24.7,24.67,24.69,42401.0,21.5431,21.5606,21.5344,21.5518,42401.0
2019-03-15 09:50:00,24.68,24.69,24.62,24.64,31869.0,21.5431,21.5518,21.4907,21.5082,31869.0
2019-03-15 09:55:00,24.64,24.64,24.57,24.59,56230.0,21.5082,21.5082,21.4471,21.4646,56230.0
2019-03-15 10:00:00,24.59,24.59,24.55,24.55,68040.0,21.4646,21.4646,21.4296,21.4296,68040.0
2019-03-15 10:05:00,24.55,24.56,24.5,24.52,78465.0,21.4296,21.4384,21.386,21.4035,78465.0
2019-03-15 10:10:00,24.52,24.52,24.43,24.44,116976.0,21.4035,21.4035,21.3249,21.3336,116976.0
2019-03-15 10:15:00,24.45,24.49,24.42,24.49,62751.0,21.3423,21.3773,21.3162,21.3773,62751.0
2019-03-15 10:20:00,24.5,24.51,24.45,24.46,45273.0,21.386,21.3947,21.3423,21.3511,45273.0
2019-03-15 10:25:00,24.46,24.47,24.45,24.45,45102.0,21.3511,21.3598,21.3423,21.3423,45102.0
2019-03-15 10:30:00,24.45,24.46,24.38,24.39,126060.0,21.3423,21.3511,21.2812,21.29,126060.0
2019-03-15 10:35:00,24.39,24.45,24.38,24.43,51169.0,21.29,21.3423,21.2812,21.3249,51169.0
2019-03-15 10:40:00,24.44,24.45,24.4,24.41,26247.0,21.3336,21.3423,21.2987,21.3074,26247.0
2019-03-15 10:45:00,24.4,24.42,24.4,24.41,51921.0,21.2987,21.3162,21.2987,21.3074,51921.0
2019-03-15 10:50:00,24.41,24.46,24.4,24.41,45312.0,21.3074,21.3511,21.2987,21.3074,45312.0
2019-03-15 10:55:00,24.41,24.45,24.4,24.43,41679.0,21.3074,21.3423,21.2987,21.3249,41679.0
2019-03-15 11:00:00,24.43,24.47,24.41,24.44,37300.0,21.3249,21.3598,21.3074,21.3336,37300.0
2019-03-15 11:05:00,24.43,24.46,24.42,24.43,41978.0,21.3249,21.3511,21.3162,21.3249,41978.0
2019-03-15 11:10:00,24.43,24.43,24.4,24.43,51515.0,21.3249,21.3249,21.2987,21.3249,51515.0
2019-03-15 11:15:00,24.43,24.47,24.41,24.43,60386.0,21.3249,21.3598,21.3074,21.3249,60386.0
2019-03-15 11:20:00,24.42,24.45,24.42,24.44,50579.0,21.3162,21.3423,21.3162,21.3336,50579.0
2019-03-15 11:25:00,24.44,24.44,24.42,24.44,34056.0,21.3336,21.3336,21.3162,21.3336,34056.0
2019-03-15 11:30:00,24.44,24.49,24.43,24.45,77837.0,21.3336,21.3773,21.3249,21.3423,77837.0
2019-03-15 11:35:00,24.45,24.47,24.41,24.41,104316.0,21.3423,21.3598,21.3074,21.3074,104316.0
2019-03-15 11:40:00,24.41,24.42,24.39,24.41,135359.0,21.3074,21.3162,21.29,21.3074,135359.0
2019-03-15 11:45:00,24.4,24.43,24.4,24.43,102137.0,21.2987,21.3249,21.2987,21.3249,102137.0
2019-03-15 11:50:00,24.43,24.46,24.42,24.44,58475.0,21.3249,21.3511,21.3162,21.3336,58475.0
2019-03-15 11:55:00,24.44,24.44,24.42,24.43,47374.0,21.3336,21.3336,21.3162,21.3249,47374.0
2019-03-15 12:00:00,24.42,24.43,24.4,24.4,103753.0,21.3162,21.3249,21.2987,21.2987,103753.0
2019-03-15 12:05:00,24.41,24.42,24.4,24.4,43411.0,21.3074,21.3162,21.2987,21.2987,43411.0
2019-03-15 12:10:00,24.4,24.46,24.39,24.43,99847.0,21.2987,21.3511,21.29,21.3249,99847.0
2019-03-15 12:15:00,24.43,24.46,24.42,24.45,45722.0,21.3249,21.3511,21.3162,21.3423,45722.0
2019-03-15 12:20:00,24.44,24.47,24.41,24.43,66699.0,21.3336,21.3598,21.3074,21.3249,66699.0
2019-03-15 12:25:00,24.43,24.43,24.4,24.42,94002.0,21.3249,21.3249,21.2987,21.3162,94002.0
2019-03-15 12:30:00,24.42,24.44,24.4,24.42,233347.0,21.3162,21.3336,21.2987,21.3162,233347.0
2019-03-15 12:35:00,24.41,24.47,24.41,24.45,46372.0,21.3074,21.3598,21.3074,21.3423,46372.0
2019-03-15 12:40:00,24.45,24.45,24.41,24.44,42313.0,21.3423,21.3423,21.3074,21.3336,42313.0
2019-03-15 12:45:00,24.44,24.47,24.41,24.45,44264.0,21.3336,21.3598,21.3074,21.3423,44264.0
2019-03-15 12:50:00,24.45,24.47,24.42,24.43,75623.0,21.3423,21.3598,21.3162,21.3249,75623.0
2019-03-15 12:55:00,24.43,24.45,24.42,24.42,25642.0,21.3249,21.3423,21.3162,21.3162,25642.0
2019-03-15 13:00:00,24.43,24.46,24.42,24.43,51203.0,21.3249,21.3511,21.3162,21.3249,51203.0
2019-03-15 13:05:00,24.43,24.44,24.42,24.43,60102.0,21.3249,21.3336,21.3162,21.3249,60102.0
2019-03-15 13:10:00,24.43,24.44,24.42,24.43,48699.0,21.3249,21.3336,21.3162,21.3249,48699.0
2019-03-15 13:15:00,24.43,24.45,24.42,24.43,26711.0,21.3249,21.3423,21.3162,21.3249,26711.0
2019-03-15 13:20:00,24.43,24.43,24.41,24.43,31021.0,21.3249,21.3249,21.3074,21.3249,31021.0
2019-03-15 13:25:00,24.43,24.43,24.35,24.36,207463.0,21.3249,21.3249,21.2551,21.2638,207463.0
2019-03-15 13:30:00,24.36,24.36,24.3,24.31,104999.0,21.2638,21.2638,21.2114,21.2201,104999.0
2019-03-15 13:35:00,24.31,24.37,24.31,24.36,64884.0,21.2201,21.2725,21.2201,21.2638,64884.0
2019-03-15 13:40:00,24.37,24.38,24.35,24.38,58273.0,21.2725,21.2812,21.2551,21.2812,58273.0
2019-03-15 13:45:00,24.38,24.39,24.37,24.38,33396.0,21.2812,21.29,21.2725,21.2812,33396.0
2019-03-15 13:50:00,24.38,24.39,24.34,24.35,58036.0,21.2812,21.29,21.2463,21.2551,58036.0
2019-03-15 13:55:00,24.35,24.36,24.32,24.36,76688.0,21.2551,21.2638,21.2289,21.2638,76688.0
2019-03-15 14:00:00,24.36,24.39,24.35,24.39,59545.0,21.2638,21.29,21.2551,21.29,59545.0
2019-03-15 14:05:00,24.38,24.41,24.37,24.41,90204.0,21.2812,21.3074,21.2725,21.3074,90204.0
2019-03-15 14:10:00,24.41,24.45,24.4,24.45,126634.0,21.3074,21.3423,21.2987,21.3423,126634.0
2019-03-15 14:15:00,24.44,24.46,24.41,24.42,80535.0,21.3336,21.3511,21.3074,21.3162,80535.0
2019-03-15 14:20:00,24.42,24.43,24.38,24.39,62047.0,21.3162,21.3249,21.2812,21.29,62047.0
2019-03-15 14:25:00,24.4,24.41,24.35,24.37,81592.0,21.2987,21.3074,21.2551,21.2725,81592.0
2019-03-15 14:30:00,24.37,24.39,24.36,24.38,55053.0,21.2725,21.29,21.2638,21.2812,55053.0
2019-03-15 14:35:00,24.39,24.39,24.36,24.37,88348.0,21.29,21.29,21.2638,21.2725,88348.0
2019-03-15 14:40:00,24.36,24.37,24.34,24.34,101086.0,21.2638,21.2725,21.2463,21.2463,101086.0
2019-03-15 14:45:00,24.33,24.36,24.33,24.33,318786.0,21.2376,21.2638,21.2376,21.2376,318786.0
2019-03-15 14:50:00,24.33,24.34,24.28,24.29,149987.0,21.2376,21.2463,21.194,21.2027,149987.0
2019-03-15 14:55:00,24.3,24.3,24.25,24.25,152040.0,21.2114,21.2114,21.1678,21.1678,152040.0
2019-03-15 15:00:00,24.26,24.3,24.25,24.27,158201.0,21.1765,21.2114,21.1678,21.1852,158201.0
2019-03-15 15:05:00,24.27,24.29,24.25,24.28,117082.0,21.1852,21.2027,21.1678,21.194,117082.0
2019-03-15 15:10:00,24.28,24.29,24.26,24.27,58208.0,21.194,21.2027,21.1765,21.1852,58208.0
2019-03-15 15:15:00,24.27,24.31,24.26,24.3,48030.0,21.1852,21.2201,21.1765,21.2114,48030.0
2019-03-15 15:20:00,24.31,24.32,24.28,24.28,131199.0,21.2201,21.2289,21.194,21.194,131199.0
2019-03-15 15:25:00,24.29,24.3,24.26,24.28,138434.0,21.2027,21.2114,21.1765,21.194,138434.0
2019-03-15 15:30:00,24.28,24.29,24.26,24.28,106519.0,21.194,21.2027,21.1765,21.194,106519.0
2019-03-15 15:35:00,24.28,24.28,24.18,24.2,238680.0,21.194,21.194,21.1067,21.1241,238680.0
2019-03-15 15:40:00,24.2,24.23,24.19,24.22,303719.0,21.1241,21.1503,21.1154,21.1416,303719.0
2019-03-15 15:45:00,24.22,24.3,24.22,24.3,408895.0,21.1416,21.2114,21.1416,21.2114,408895.0
2019-03-15 15:50:00,24.3,24.34,24.29,24.3,386246.0,21.2114,21.2463,21.2027,21.2114,386246.0
2019-03-15 15:55:00,24.31,24.41,24.29,24.37,1127395.0,21.2201,21.3074,21.2027,21.2725,1127395.0
2019-03-18 09:30:00,24.28,24.41,24.21,24.34,135777.0,21.194,21.3074,21.1329,21.2463,135777.0
2019-03-18 09:35:00,24.34,24.45,24.33,24.36,49034.0,21.2463,21.3423,21.2376,21.2638,49034.0
2019-03-18 09:40:00,24.36,24.38,24.3,24.31,83246.0,21.2638,21.2812,21.2114,21.2201,83246.0
2019-03-18 09:45:00,24.31,24.39,24.3,24.39,74638.0,21.2201,21.29,21.2114,21.29,74638.0
2019-03-18 09:50:00,24.39,24.4,24.31,24.34,182401.0,21.29,21.2987,21.2201,21.2463,182401.0
2019-03-18 09:55:00,24.35,24.38,24.3,24.31,198963.0,21.2551,21.2812,21.2114,21.2201,198963.0
2019-03-18 10:00:00,24.32,24.35,24.31,24.34,90510.0,21.2289,21.2551,21.2201,21.2463,90510.0
2019-03-18 10:05:00,24.34,24.34,24.3,24.32,45487.0,21.2463,21.2463,21.2114,21.2289,45487.0
2019-03-18 10:10:00,24.33,24.35,24.26,24.26,58400.0,21.2376,21.2551,21.1765,21.1765,58400.0
2019-03-18 10:15:00,24.26,24.29,24.23,24.23,145008.0,21.1765,21.2027,21.1503,21.1503,145008.0
2019-03-18 10:20:00,24.22,24.24,24.21,24.24,61832.0,21.1416,21.159,21.1329,21.159,61832.0
2019-03-18 10:25:00,24.23,24.3,24.23,24.28,61124.0,21.1503,21.2114,21.1503,21.194,61124.0
2019-03-18 10:30:00,24.28,24.31,24.26,24.29,65909.0,21.194,21.2201,21.1765,21.2027,65909.0
2019-03-18 10:35:00,24.3,24.34,24.29,24.33,36584.0,21.2114,21.2463,21.2027,21.2376,36584.0
2019-03-18 10:40:00,24.33,24.36,24.29,24.36,195725.0,21.2376,21.2638,21.2027,21.2638,195725.0
2019-03-18 10:45:00,24.36,24.38,24.31,24.33,112477.0,21.2638,21.2812,21.2201,21.2376,112477.0
2019-03-18 10:50:00,24.33,24.34,24.28,24.32,123324.0,21.2376,21.2463,21.194,21.2289,123324.0
2019-03-18 10:55:00,24.32,24.37,24.32,24.37,73915.0,21.2289,21.2725,21.2289,21.2725,73915.0
2019-03-18 11:00:00,24.37,24.39,24.36,24.38,112009.0,21.2725,21.29,21.2638,21.2812,112009.0
2019-03-18 11:05:00,24.38,24.42,24.37,24.42,66666.0,21.2812,21.3162,21.2725,21.3162,66666.0
2019-03-18 11:10:00,24.41,24.43,24.41,24.42,119107.0,21.3074,21.3249,21.3074,21.3162,119107.0
2019-03-18 11:15:00,24.42,24.42,24.36,24.39,109310.0,21.3162,21.3162,21.2638,21.29,109310.0
2019-03-18 11:20:00,24.39,24.39,24.33,24.33,97993.0,21.29,21.29,21.2376,21.2376,97993.0
2019-03-18 11:25:00,24.34,24.35,24.3,24.34,84838.0,21.2463,21.2551,21.2114,21.2463,84838.0
2019-03-18 11:30:00,24.34,24.37,24.34,24.35,46584.0,21.2463,21.2725,21.2463,21.2551,46584.0
2019-03-18 11:35:00,24.35,24.38,24.34,24.36,28583.0,21.2551,21.2812,21.2463,21.2638,28583.0
2019-03-18 11:40:00,24.37,24.4,24.36,24.4,31284.0,21.2725,21.2987,21.2638,21.2987,31284.0
2019-03-18 11:45:00,24.39,24.45,24.39,24.43,62330.0,21.29,21.3423,21.29,21.3249,62330.0
2019-03-18 11:50:00,24.43,24.46,24.43,24.46,23256.0,21.3249,21.3511,21.3249,21.3511,23256.0
2019-03-18 11:55:00,24.46,24.48,24.44,24.45,72748.0,21.3511,21.3685,21.3336,21.3423,72748.0
2019-03-18 12:00:00,24.45,24.46,24.44,24.45,30329.0,21.3423,21.3511,21.3336,21.3423,30329.0
2019-03-18 12:05:00,24.45,24.47,24.44,24.47,38094.0,21.3423,21.3598,21.3336,21.3598,38094.0
2019-03-18 12:10:00,24.46,24.51,24.46,24.48,89689.0,21.3511,21.3947,21.3511,21.3685,89689.0
2019-03-18 12:15:00,24.48,24.49,24.47,24.47,37634.0,21.3685,21.3773,21.3598,21.3598,37634.0
2019-03-18 12:20:00,24.47,24.5,24.47,24.48,50069.0,21.3598,21.386,21.3598,21.3685,50069.0
2019-03-18 12:25:00,24.48,24.48,24.47,24.48,10414.0,21.3685,21.3685,21.3598,21.3685,10414.0
2019-03-18 12:30:00,24.48,24.48,24.45,24.47,29551.0,21.3685,21.3685,21.3423,21.3598,29551.0
2019-03-18 12:35:00,24.47,24.52,24.46,24.49,58564.0,21.3598,21.4035,21.3511,21.3773,58564.0
2019-03-18 12:40:00,24.5,24.5,24.47,24.48,48530.0,21.386,21.386,21.3598,21.3685,48530.0
2019-03-18 12:45:00,24.48,24.48,24.45,24.46,32295.0,21.3685,21.3685,21.3423,21.3511,32295.0
2019-03-18 12:50:00,24.45,24.46,24.45,24.46,33270.0,21.3423,21.3511,21.3423,21.3511,33270.0
2019-03-18 12:55:00,24.46,24.46,24.41,24.42,47759.0,21.3511,21.3511,21.3074,21.3162,47759.0
2019-03-18 13:00:00,24.42,24.44,24.41,24.43,24500.0,21.3162,21.3336,21.3074,21.3249,24500.0
2019-03-18 13:05:00,24.43,24.44,24.41,24.43,67755.0,21.3249,21.3336,21.3074,21.3249,67755.0
2019-03-18 13:10:00,24.43,24.43,24.38,24.42,80636.0,21.3249,21.3249,21.2812,21.3162,80636.0
2019-03-18 13:15:00,24.41,24.43,24.4,24.43,20119.0,21.3074,21.3249,21.2987,21.3249,20119.0
2019-03-18 13:20:00,24.43,24.44,24.4,24.41,30657.0,21.3249,21.3336,21.2987,21.3074,30657.0
2019-03-18 13:25:00,24.41,24.42,24.41,24.42,27065.0,21.3074,21.3162,21.3074,21.3162,27065.0
2019-03-18 13:30:00,24.41,24.45,24.41,24.44,52392.0,21.3074,21.3423,21.3074,21.3336,52392.0
2019-03-18 13:35:00,24.44,24.44,24.43,24.44,59296.0,21.3336,21.3336,21.3249,21.3336,59296.0
2019-03-18 13:40:00,24.43,24.44,24.41,24.43,54020.0,21.3249,21.3336,21.3074,21.3249,54020.0
2019-03-18 13:45:00,24.43,24.44,24.4,24.41,38686.0,21.3249,21.3336,21.2987,21.3074,38686.0
2019-03-18 13:50:00,24.42,24.42,24.39,24.4,23223.0,21.3162,21.3162,21.29,21.2987,23223.0
2019-03-18 13:55:00,24.4,24.44,24.39,24.44,55451.0,21.2987,21.3336,21.29,21.3336,55451.0
2019-03-18 14:00:00,24.44,24.44,24.39,24.39,74614.0,21.3336,21.3336,21.29,21.29,74614.0
2019-03-18 14:05:00,24.4,24.45,24.39,24.44,165479.0,21.2987,21.3423,21.29,21.3336,165479.0
2019-03-18 14:10:00,24.44,24.44,24.41,24.43,28241.0,21.3336,21.3336,21.3074,21.3249,28241.0
2019-03-18 14:15:00,24.43,24.52,24.42,24.5,177042.0,21.3249,21.4035,21.3162,21.386,177042.0
2019-03-18 14:20:00,24.49,24.5,24.47,24.48,75053.0,21.3773,21.386,21.3598,21.3685,75053.0
2019-03-18 14:25:00,24.49,24.5,24.48,24.49,36128.0,21.3773,21.386,21.3685,21.3773,36128.0
2019-03-18 14:30:00,24.49,24.58,24.47,24.58,267828.0,21.3773,21.4558,21.3598,21.4558,267828.0
2019-03-18 14:35:00,24.58,24.58,24.54,24.54,48315.0,21.4558,21.4558,21.4209,21.4209,48315.0
2019-03-18 14:40:00,24.54,24.57,24.53,24.56,51174.0,21.4209,21.4471,21.4122,21.4384,51174.0
2019-03-18 14:45:00,24.56,24.57,24.55,24.57,51685.0,21.4384,21.4471,21.4296,21.4471,51685.0
2019-03-18 14:50:00,24.57,24.57,24.54,24.55,33857.0,21.4471,21.4471,21.4209,21.4296,33857.0
2019-03-18 14:55:00,24.55,24.56,24.5,24.51,70099.0,21.4296,21.4384,21.386,21.3947,70099.0
2019-03-18 15:00:00,24.51,24.52,24.49,24.52,56811.0,21.3947,21.4035,21.3773,21.4035,56811.0
2019-03-18 15:05:00,24.51,24.52,24.49,24.5,78485.0,21.3947,21.4035,21.3773,21.386,78485.0
2019-03-18 15:10:00,24.51,24.52,24.5,24.51,56121.0,21.3947,21.4035,21.386,21.3947,56121.0
2019-03-18 15:15:00,24.51,24.54,24.5,24.53,50383.0,21.3947,21.4209,21.386,21.4122,50383.0
2019-03-18 15:20:00,24.52,24.55,24.51,24.54,52446.0,21.4035,21.4296,21.3947,21.4209,52446.0
2019-03-18 15:25:00,24.53,24.53,24.52,24.52,13300.0,21.4122,21.4122,21.4035,21.4035,13300.0
2019-03-18 15:30:00,24.53,24.54,24.51,24.51,57095.0,21.4122,21.4209,21.3947,21.3947,57095.0
2019-03-18 15:35:00,24.52,24.52,24.49,24.51,58891.0,21.4035,21.4035,21.3773,21.3947,58891.0
2019-03-18 15:40:00,24.51,24.61,24.51,24.59,250074.0,21.3947,21.482,21.3947,21.4646,250074.0
2019-03-18 15:45:00,24.59,24.6,24.56,24.56,112394.0,21.4646,21.4733,21.4384,21.4384,112394.0
2019-03-18 15:50:00,24.56,24.57,24.53,24.56,107642.0,21.4384,21.4471,21.4122,21.4384,107642.0
2019-03-18 15:55:00,24.55,24.57,24.53,24.57,327057.0,21.4296,21.4471,21.4122,21.4471,327057.0
2019-03-19 09:30:00,24.58,24.65,24.51,24.54,94723.0,21.4558,21.5169,21.3947,21.4209,94723.0
2019-03-19 09:35:00,24.55,24.57,24.47,24.51,128833.0,21.4296,21.4471,21.3598,21.3947,128833.0
2019-03-19 09:40:00,24.51,24.54,24.49,24.53,27760.0,21.3947,21.4209,21.3773,21.4122,27760.0
2019-03-19 09:45:00,24.53,24.58,24.51,24.57,60719.0,21.4122,21.4558,21.3947,21.4471,60719.0
2019-03-19 09:50:00,24.57,24.58,24.48,24.51,60132.0,21.4471,21.4558,21.3685,21.3947,60132.0
2019-03-19 09:55:00,24.52,24.52,24.45,24.49,41246.0,21.4035,21.4035,21.3423,21.3773,41246.0
2019-03-19 10:00:00,24.48,24.56,24.48,24.52,124046.0,21.3685,21.4384,21.3685,21.4035,124046.0
2019-03-19 10:05:00,24.52,24.53,24.49,24.5,93011.0,21.4035,21.4122,21.3773,21.386,93011.0
2019-03-19 10:10:00,24.5,24.55,24.49,24.53,126507.0,21.386,21.4296,21.3773,21.4122,126507.0
2019-03-19 10:15:00,24.53,24.54,24.49,24.52,62287.0,21.4122,21.4209,21.3773,21.4035,62287.0
2019-03-19 10:20:00,24.52,24.53,24.49,24.5,67909.0,21.4035,21.4122,21.3773,21.386,67909.0
2019-03-19 10:25:00,24.5,24.54,24.49,24.53,111851.0,21.386,21.4209,21.3773,21.4122,111851.0
2019-03-19 10:30:00,24.52,24.58,24.51,24.54,95507.0,21.4035,21.4558,21.3947,21.4209,95507.0
2019-03-19 10:35:00,24.55,24.57,24.52,24.56,49949.0,21.4296,21.4471,21.4035,21.4384,49949.0
2019-03-19 10:40:00,24.56,24.56,24.51,24.52,63147.0,21.4384,21.4384,21.3947,21.4035,63147.0
2019-03-19 10:45:00,24.52,24.55,24.51,24.55,41239.0,21.4035,21.4296,21.3947,21.4296,41239.0
2019-03-19 10:50:00,24.55,24.55,24.51,24.51,67245.0,21.4296,21.4296,21.3947,21.3947,67245.0
2019-03-19 10:55:00,24.51,24.52,24.46,24.46,99877.0,21.3947,21.4035,21.3511,21.3511,99877.0
2019-03-19 11:00:00,24.47,24.55,24.46,24.54,217775.0,21.3598,21.4296,21.3511,21.4209,217775.0
2019-03-19 11:05:00,24.54,24.58,24.52,24.57,160990.0,21.4209,21.4558,21.4035,21.4471,160990.0
2019-03-19 11:10:00,24.57,24.58,24.51,24.55,84201.0,21.4471,21.4558,21.3947,21.4296,84201.0
2019-03-19 11:15:00,24.55,24.56,24.48,24.51,208823.0,21.4296,21.4384,21.3685,21.3947,208823.0
2019-03-19 11:20:00,24.51,24.52,24.48,24.52,195263.0,21.3947,21.4035,21.3685,21.4035,195263.0
2019-03-19 11:25:00,24.52,24.52,24.48,24.5,55167.0,21.4035,21.4035,21.3685,21.386,55167.0
2019-03-19 11:30:00,24.5,24.53,24.49,24.52,201647.0,21.386,21.4122,21.3773,21.4035,201647.0
2019-03-19 11:35:00,24.52,24.52,24.49,24.5,76591.0,21.4035,21.4035,21.3773,21.386,76591.0
2019-03-19 11:40:00,24.5,24.54,24.48,24.53,129751.0,21.386,21.4209,21.3685,21.4122,129751.0
2019-03-19 11:45:00,24.52,24.55,24.51,24.54,19506.0,21.4035,21.4296,21.3947,21.4209,19506.0
2019-03-19 11:50:00,24.54,24.54,24.51,24.52,36072.0,21.4209,21.4209,21.3947,21.4035,36072.0
2019-03-19 11:55:00,24.51,24.56,24.51,24.54,91167.0,21.3947,21.4384,21.3947,21.4209,91167.0
2019-03-19 12:00:00,24.55,24.6,24.54,24.57,239398.0,21.4296,21.4733,21.4209,21.4471,239398.0
2019-03-19 12:05:00,24.57,24.59,24.54,24.57,72902.0,21.4471,21.4646,21.4209,21.4471,72902.0
2019-03-19 12:10:00,24.57,24.58,24.55,24.57,76397.0,21.4471,21.4558,21.4296,21.4471,76397.0
2019-03-19 12:15:00,24.57,24.58,24.54,24.56,50527.0,21.4471,21.4558,21.4209,21.4384,50527.0
2019-03-19 12:20:00,24.56,24.57,24.52,24.54,86610.0,21.4384,21.4471,21.4035,21.4209,86610.0
2019-03-19 12:25:00,24.55,24.57,24.53,24.56,74614.0,21.4296,21.4471,21.4122,21.4384,74614.0
2019-03-19 12:30:00,24.56,24.63,24.56,24.58,137506.0,21.4384,21.4995,21.4384,21.4558,137506.0
2019-03-19 12:35:00,24.58,24.59,24.54,24.57,107743.0,21.4558,21.4646,21.4209,21.4471,107743.0
2019-03-19 12:40:00,24.56,24.59,24.56,24.57,71055.0,21.4384,21.4646,21.4384,21.4471,71055.0
2019-03-19 12:45:00,24.57,24.57,24.5,24.51,138034.0,21.4471,21.4471,21.386,21.3947,138034.0
2019-03-19 12:50:00,24.52,24.54,24.49,24.5,75495.0,21.4035,21.4209,21.3773,21.386,75495.0
2019-03-19 12:55:00,24.5,24.54,24.49,24.54,75298.0,21.386,21.4209,21.3773,21.4209,75298.0
2019-03-19 13:00:00,24.54,24.54,24.51,24.53,67010.0,21.4209,21.4209,21.3947,21.4122,67010.0
2019-03-19 13:05:00,24.53,24.53,24.52,24.53,54950.0,21.4122,21.4122,21.4035,21.4122,54950.0
2019-03-19 13:10:00,24.53,24.55,24.52,24.55,91312.0,21.4122,21.4296,21.4035,21.4296,91312.0
2019-03-19 13:15:00,24.55,24.55,24.53,24.54,45876.0,21.4296,21.4296,21.4122,21.4209,45876.0
2019-03-19 13:20:00,24.54,24.56,24.54,24.54,41519.0,21.4209,21.4384,21.4209,21.4209,41519.0
2019-03-19 13:25:00,24.54,24.57,24.53,24.55,93771.0,21.4209,21.4471,21.4122,21.4296,93771.0
2019-03-19 13:30:00,24.56,24.56,24.52,24.52,68010.0,21.4384,21.4384,21.4035,21.4035,68010.0
2019-03-19 13:35:00,24.52,24.54,24.52,24.54,96603.0,21.4035,21.4209,21.4035,21.4209,96603.0
2019-03-19 13:40:00,24.53,24.54,24.46,24.46,85585.0,21.4122,21.4209,21.3511,21.3511,85585.0
2019-03-19 13:45:00,24.46,24.5,24.46,24.48,87677.0,21.3511,21.386,21.3511,21.3685,87677.0
2019-03-19 13:50:00,24.49,24.51,24.45,24.46,58972.0,21.3773,21.3947,21.3423,21.3511,58972.0
2019-03-19 13:55:00,24.45,24.5,24.42,24.46,129113.0,21.3423,21.386,21.3162,21.3511,129113.0
2019-03-19 14:00:00,24.46,24.49,24.43,24.46,88641.0,21.3511,21.3773,21.3249,21.3511,88641.0
2019-03-19 14:05:00,24.46,24.49,24.45,24.46,62407.0,21.3511,21.3773,21.3423,21.3511,62407.0
2019-03-19 14:10:00,24.46,24.49,24.45,24.48,68229.0,21.3511,21.3773,21.3423,21.3685,68229.0
2019-03-19 14:15:00,24.47,24.48,24.46,24.46,40951.0,21.3598,21.3685,21.3511,21.3511,40951.0
2019-03-19 14:20:00,24.46,24.47,24.38,24.39,161508.0,21.3511,21.3598,21.2812,21.29,161508.0
2019-03-19 14:25:00,24.39,24.44,24.39,24.42,64347.0,21.29,21.3336,21.29,21.3162,64347.0
2019-03-19 14:30:00,24.42,24.44,24.41,24.44,56541.0,21.3162,21.3336,21.3074,21.3336,56541.0
2019-03-19 14:35:00,24.44,24.47,24.43,24.44,86964.0,21.3336,21.3598,21.3249,21.3336,86964.0
2019-03-19 14:40:00,24.44,24.48,24.44,24.48,95037.0,21.3336,21.3685,21.3336,21.3685,95037.0
2019-03-19 14:45:00,24.46,24.47,24.44,24.44,54040.0,21.3511,21.3598,21.3336,21.3336,54040.0
2019-03-19 14:50:00,24.45,24.47,24.43,24.45,85683.0,21.3423,21.3598,21.3249,21.3423,85683.0
2019-03-19 14:55:00,24.45,24.45,24.41,24.42,62278.0,21.3423,21.3423,21.3074,21.3162,62278.0
2019-03-19 15:00:00,24.42,24.43,24.38,24.4,115140.0,21.3162,21.3249,21.2812,21.2987,115140.0
2019-03-19 15:05:00,24.4,24.42,24.35,24.38,123764.0,21.2987,21.3162,21.2551,21.2812,123764.0
2019-03-19 15:10:00,24.38,24.38,24.34,24.34,62860.0,21.2812,21.2812,21.2463,21.2463,62860.0
2019-03-19 15:15:00,24.35,24.36,24.32,24.33,110274.0,21.2551,21.2638,21.2289,21.2376,110274.0
2019-03-19 15:20:00,24.33,24.35,24.3,24.31,99527.0,21.2376,21.2551,21.2114,21.2201,99527.0
2019-03-19 15:25:00,24.32,24.34,24.31,24.31,92504.0,21.2289,21.2463,21.2201,21.2201,92504.0
2019-03-19 15:30:00,24.32,24.36,24.3,24.35,158031.0,21.2289,21.2638,21.2114,21.2551,158031.0
2019-03-19 15:35:00,24.35,24.35,24.3,24.3,165049.0,21.2551,21.2551,21.2114,21.2114,165049.0
2019-03-19 15:40:00,24.3,24.31,24.26,24.29,206063.0,21.2114,21.2201,21.1765,21.2027,206063.0
2019-03-19 15:45:00,24.29,24.32,24.28,24.3,192542.0,21.2027,21.2289,21.194,21.2114,192542.0
2019-03-19 15:50:00,24.3,24.31,24.25,24.28,284791.0,21.2114,21.2201,21.1678,21.194,284791.0
2019-03-19 15:55:00,24.28,24.35,24.27,24.35,599781.0,21.194,21.2551,21.1852,21.2551,599781.0
2019-03-20 09:30:00,24.26,24.27,24.04,24.16,212314.0,21.1765,21.1852,20.9845,21.0892,212314.0
2019-03-20 09:35:00,24.15,24.16,24.06,24.09,42427.0,21.0805,21.0892,21.0019,21.0281,42427.0
2019-03-20 09:40:00,24.09,24.18,24.08,24.15,29345.0,21.0281,21.1067,21.0194,21.0805,29345.0
2019-03-20 09:45:00,24.15,24.22,24.12,24.14,47667.0,21.0805,21.1416,21.0543,21.0717,47667.0
2019-03-20 09:50:00,24.14,24.2,24.12,24.14,100167.0,21.0717,21.1241,21.0543,21.0717,100167.0
2019-03-20 09:55:00,24.13,24.14,24.09,24.1,44158.0,21.063,21.0717,21.0281,21.0368,44158.0
2019-03-20 10:00:00,24.1,24.12,24.1,24.11,31768.0,21.0368,21.0543,21.0368,21.0456,31768.0
2019-03-20 10:05:00,24.11,24.11,24.07,24.1,98662.0,21.0456,21.0456,21.0106,21.0368,98662.0
2019-03-20 10:10:00,24.1,24.18,24.1,24.17,36700.0,21.0368,21.1067,21.0368,21.0979,36700.0
2019-03-20 10:15:00,24.16,24.17,24.02,24.02,135150.0,21.0892,21.0979,20.967,20.967,135150.0
2019-03-20 10:20:00,24.03,24.03,23.93,23.95,208143.0,20.9757,20.9757,20.8884,20.9059,208143.0
2019-03-20 10:25:00,23.96,23.98,23.91,23.95,135815.0,20.9146,20.9321,20.871,20.9059,135815.0
2019-03-20 10:30:00,23.96,24.02,23.96,24.0,46909.0,20.9146,20.967,20.9146,20.9495,46909.0
2019-03-20 10:35:00,23.99,24.06,23.99,24.06,30809.0,20.9408,21.0019,20.9408,21.0019,30809.0
2019-03-20 10:40:00,24.06,24.08,24.02,24.03,75024.0,21.0019,21.0194,20.967,20.9757,75024.0
2019-03-20 10:45:00,24.03,24.04,24.02,24.03,27629.0,20.9757,20.9845,20.967,20.9757,27629.0
2019-03-20 10:50:00,24.03,24.04,24.0,24.0,41361.0,20.9757,20.9845,20.9495,20.9495,41361.0
2019-03-20 10:55:00,24.01,24.02,23.99,24.02,33800.0,20.9583,20.967,20.9408,20.967,33800.0
2019-03-20 11:00:00,24.01,24.06,24.01,24.05,30503.0,20.9583,21.0019,20.9583,20.9932,30503.0
2019-03-20 11:05:00,24.05,24.06,24.04,24.05,25122.0,20.9932,21.0019,20.9845,20.9932,25122.0
2019-03-20 11:10:00,24.05,24.06,24.05,24.05,9427.0,20.9932,21.0019,20.9932,20.9932,9427.0
2019-03-20 11:15:00,24.06,24.08,24.02,24.08,40845.0,21.0019,21.0194,20.967,21.0194,40845.0
2019-03-20 11:20:00,24.08,24.1,24.08,24.09,31118.0,21.0194,21.0368,21.0194,21.0281,31118.0
2019-03-20 11:25:00,24.09,24.12,24.08,24.12,20443.0,21.0281,21.0543,21.0194,21.0543,20443.0
2019-03-20 11:30:00,24.11,24.15,24.1,24.14,66425.0,21.0456,21.0805,21.0368,21.0717,66425.0
2019-03-20 11:35:00,24.15,24.15,24.1,24.12,100331.0,21.0805,21.0805,21.0368,21.0543,100331.0
2019-03-20 11:40:00,24.13,24.14,24.12,24.14,18838.0,21.063,21.0717,21.0543,21.0717,18838.0
2019-03-20 11:45:00,24.14,24.15,24.1,24.12,35016.0,21.0717,21.0805,21.0368,21.0543,35016.0
2019-03-20 11:50:00,24.12,24.12,24.08,24.09,56083.0,21.0543,21.0543,21.0194,21.0281,56083.0
2019-03-20 11:55:00,24.08,24.09,24.05,24.05,21791.0,21.0194,21.0281,20.9932,20.9932,21791.0
2019-03-20 12:00:00,24.05,24.08,24.05,24.05,39623.0,20.9932,21.0194,20.9932,20.9932,39623.0
2019-03-20 12:05:00,24.05,24.07,24.04,24.06,15316.0,20.9932,21.0106,20.9845,21.0019,15316.0
2019-03-20 12:10:00,24.06,24.1,24.06,24.09,32179.0,21.0019,21.0368,21.0019,21.0281,32179.0
2019-03-20 12:15:00,24.1,24.13,24.07,24.12,45413.0,21.0368,21.063,21.0106,21.0543,45413.0
2019-03-20 12:20:00,24.12,24.13,24.07,24.07,35896.0,21.0543,21.063,21.0106,21.0106,35896.0
2019-03-20 12:25:00,24.08,24.11,24.08,24.09,16675.0,21.0194,21.0456,21.0194,21.0281,16675.0
2019-03-20 12:30:00,24.09,24.11,24.03,24.05,37719.0,21.0281,21.0456,20.9757,20.9932,37719.0
2019-03-20 12:35:00,24.05,24.07,24.03,24.07,33178.0,20.9932,21.0106,20.9757,21.0106,33178.0
2019-03-20 12:40:00,24.06,24.08,24.05,24.05,15366.0,21.0019,21.0194,20.9932,20.9932,15366.0
2019-03-20 12:45:00,24.05,24.07,24.04,24.07,34055.0,20.9932,21.0106,20.9845,21.0106,34055.0
2019-03-20 12:50:00,24.06,24.07,24.03,24.04,30620.0,21.0019,21.0106,20.9757,20.9845,30620.0
2019-03-20 12:55:00,24.04,24.05,24.03,24.04,13096.0,20.9845,20.9932,20.9757,20.9845,13096.0
2019-03-20 13:00:00,24.04,24.04,24.02,24.03,31836.0,20.9845,20.9845,20.967,20.9757,31836.0
2019-03-20 13:05:00,24.04,24.04,24.02,24.04,18198.0,20.9845,20.9845,20.967,20.9845,18198.0
2019-03-20 13:10:00,24.04,24.08,24.03,24.07,21229.0,20.9845,21.0194,20.9757,21.0106,21229.0
2019-03-20 13:15:00,24.07,24.07,24.05,24.07,19441.0,21.0106,21.0106,20.9932,21.0106,19441.0
2019-03-20 13:20:00,24.07,24.07,24.05,24.07,12853.0,21.0106,21.0106,20.9932,21.0106,12853.0
2019-03-20 13:25:00,24.06,24.08,24.04,24.04,14363.0,21.0019,21.0194,20.9845,20.9845,14363.0
2019-03-20 13:30:00,24.05,24.06,24.02,24.03,26067.0,20.9932,21.0019,20.967,20.9757,26067.0
2019-03-20 13:35:00,24.03,24.06,24.02,24.05,24242.0,20.9757,21.0019,20.967,20.9932,24242.0
2019-03-20 13:40:00,24.06,24.07,24.04,24.05,26864.0,21.0019,21.0106,20.9845,20.9932,26864.0
2019-03-20 13:45:00,24.06,24.08,24.05,24.08,14535.0,21.0019,21.0194,20.9932,21.0194,14535.0
2019-03-20 13:50:00,24.08,24.1,24.07,24.1,15527.0,21.0194,21.0368,21.0106,21.0368,15527.0
2019-03-20 13:55:00,24.1,24.12,24.09,24.12,17606.0,21.0368,21.0543,21.0281,21.0543,17606.0
2019-03-20 14:00:00,24.12,24.2,24.1,24.18,81951.0,21.0543,21.1241,21.0368,21.1067,81951.0
2019-03-20 14:05:00,24.18,24.22,24.16,24.17,53159.0,21.1067,21.1416,21.0892,21.0979,53159.0
2019-03-20 14:10:00,24.17,24.19,24.14,24.18,27875.0,21.0979,21.1154,21.0717,21.1067,27875.0
2019-03-20 14:15:00,24.18,24.18,24.12,24.12,40829.0,21.1067,21.1067,21.0543,21.0543,40829.0
2019-03-20 14:20:00,24.13,24.18,24.12,24.17,47928.0,21.063,21.1067,21.0543,21.0979,47928.0
2019-03-20 14:25:00,24.18,24.19,24.15,24.19,37546.0,21.1067,21.1154,21.0805,21.1154,37546.0
2019-03-20 14:30:00,24.19,24.22,24.16,24.19,48353.0,21.1154,21.1416,21.0892,21.1154,48353.0
2019-03-20 14:35:00,24.2,24.22,24.18,24.19,46973.0,21.1241,21.1416,21.1067,21.1154,46973.0
2019-03-20 14:40:00,24.2,24.23,24.19,24.21,45576.0,21.1241,21.1503,21.1154,21.1329,45576.0
2019-03-20 14:45:00,24.21,24.26,24.2,24.26,65910.0,21.1329,21.1765,21.1241,21.1765,65910.0
2019-03-20 14:50:00,24.26,24.28,24.23,24.23,42938.0,21.1765,21.194,21.1503,21.1503,42938.0
2019-03-20 14:55:00,24.23,24.26,24.21,24.23,46225.0,21.1503,21.1765,21.1329,21.1503,46225.0
2019-03-20 15:00:00,24.24,24.26,24.18,24.19,35975.0,21.159,21.1765,21.1067,21.1154,35975.0
2019-03-20 15:05:00,24.18,24.2,24.15,24.17,54273.0,21.1067,21.1241,21.0805,21.0979,54273.0
2019-03-20 15:10:00,24.17,24.19,24.14,24.15,61901.0,21.0979,21.1154,21.0717,21.0805,61901.0
2019-03-20 15:15:00,24.16,24.17,24.12,24.13,58889.0,21.0892,21.0979,21.0543,21.063,58889.0
2019-03-20 15:20:00,24.14,24.15,24.11,24.13,88339.0,21.0717,21.0805,21.0456,21.063,88339.0
2019-03-20 15:25:00,24.12,24.15,24.11,24.14,37063.0,21.0543,21.0805,21.0456,21.0717,37063.0
2019-03-20 15:30:00,24.13,24.14,24.03,24.04,114892.0,21.063,21.0717,20.9757,20.9845,114892.0
2019-03-20 15:35:00,24.04,24.06,24.03,24.04,88860.0,20.9845,21.0019,20.9757,20.9845,88860.0
2019-03-20 15:40:00,24.04,24.08,24.03,24.08,107415.0,20.9845,21.0194,20.9757,21.0194,107415.0
2019-03-20 15:45:00,24.08,24.1,24.04,24.04,136876.0,21.0194,21.0368,20.9845,20.9845,136876.0
2019-03-20 15:50:00,24.04,24.04,24.0,24.01,280363.0,20.9845,20.9845,20.9495,20.9583,280363.0
2019-03-20 15:55:00,24.01,24.02,23.98,24.0,795848.0,20.9583,20.967,20.9321,20.9495,795848.0
2019-03-21 09:30:00,23.85,23.95,23.52,23.91,354765.0,20.8186,20.9059,20.5306,20.871,354765.0
2019-03-21 09:35:00,23.91,23.97,23.89,23.93,60644.0,20.871,20.9234,20.8535,20.8884,60644.0
2019-03-21 09:40:00,23.93,23.99,23.92,23.98,70997.0,20.8884,20.9408,20.8797,20.9321,70997.0
2019-03-21 09:45:00,23.98,23.99,23.92,23.98,31144.0,20.9321,20.9408,20.8797,20.9321,31144.0
2019-03-21 09:50:00,23.98,24.13,23.98,24.13,138678.0,20.9321,21.063,20.9321,21.063,138678.0
2019-03-21 09:55:00,24.12,24.15,24.06,24.07,87979.0,21.0543,21.0805,21.0019,21.0106,87979.0
2019-03-21 10:00:00,24.07,24.13,24.06,24.1,47287.0,21.0106,21.063,21.0019,21.0368,47287.0
2019-03-21 10:05:00,24.1,24.13,24.07,24.13,82716.0,21.0368,21.063,21.0106,21.063,82716.0
2019-03-21 10:10:00,24.14,24.18,24.11,24.11,52480.0,21.0717,21.1067,21.0456,21.0456,52480.0
2019-03-21 10:15:00,24.11,24.15,24.08,24.14,67003.0,21.0456,21.0805,21.0194,21.0717,67003.0
2019-03-21 10:20:00,24.14,24.16,24.12,24.13,26069.0,21.0717,21.0892,21.0543,21.063,26069.0
2019-03-21 10:25:00,24.13,24.15,24.12,24.15,42988.0,21.063,21.0805,21.0543,21.0805,42988.0
2019-03-21 10:30:00,24.14,24.2,24.14,24.2,64001.0,21.0717,21.1241,21.0717,21.1241,64001.0
2019-03-21 10:35:00,24.2,24.22,24.17,24.17,42445.0,21.1241,21.1416,21.0979,21.0979,42445.0
2019-03-21 10:40:00,24.18,24.21,24.16,24.21,34996.0,21.1067,21.1329,21.0892,21.1329,34996.0
2019-03-21 10:45:00,24.21,24.22,24.17,24.18,56982.0,21.1329,21.1416,21.0979,21.1067,56982.0
2019-03-21 10:50:00,24.18,24.19,24.12,24.13,25941.0,21.1067,21.1154,21.0543,21.063,25941.0
2019-03-21 10:55:00,24.13,24.17,24.13,24.15,52819.0,21.063,21.0979,21.063,21.0805,52819.0
2019-03-21 11:00:00,24.15,24.29,24.14,24.27,133873.0,21.0805,21.2027,21.0717,21.1852,133873.0
2019-03-21 11:05:00,24.28,24.28,24.23,24.23,49239.0,21.194,21.194,21.1503,21.1503,49239.0
2019-03-21 11:10:00,24.23,24.23,24.17,24.2,37220.0,21.1503,21.1503,21.0979,21.1241,37220.0
2019-03-21 11:15:00,24.2,24.23,24.19,24.22,53313.0,21.1241,21.1503,21.1154,21.1416,53313.0
2019-03-21 11:20:00,24.22,24.24,24.2,24.21,15798.0,21.1416,21.159,21.1241,21.1329,15798.0
2019-03-21 11:25:00,24.2,24.25,24.2,24.24,48579.0,21.1241,21.1678,21.1241,21.159,48579.0
2019-03-21 11:30:00,24.24,24.24,24.18,24.23,38528.0,21.159,21.159,21.1067,21.1503,38528.0
2019-03-21 11:35:00,24.22,24.23,24.2,24.21,20075.0,21.1416,21.1503,21.1241,21.1329,20075.0
2019-03-21 11:40:00,24.2,24.23,24.2,24.21,45542.0,21.1241,21.1503,21.1241,21.1329,45542.0
2019-03-21 11:45:00,24.21,24.23,24.21,24.21,24346.0,21.1329,21.1503,21.1329,21.1329,24346.0
2019-03-21 11:50:00,24.21,24.24,24.21,24.24,29271.0,21.1329,21.159,21.1329,21.159,29271.0
2019-03-21 11:55:00,24.23,24.28,24.23,24.27,55267.0,21.1503,21.194,21.1503,21.1852,55267.0
2019-03-21 12:00:00,24.27,24.29,24.25,24.26,61855.0,21.1852,21.2027,21.1678,21.1765,61855.0
2019-03-21 12:05:00,24.26,24.27,24.23,24.24,18585.0,21.1765,21.1852,21.1503,21.159,18585.0
2019-03-21 12:10:00,24.24,24.25,24.21,24.22,20491.0,21.159,21.1678,21.1329,21.1416,20491.0
2019-03-21 12:15:00,24.22,24.24,24.21,24.22,31078.0,21.1416,21.159,21.1329,21.1416,31078.0
2019-03-21 12:20:00,24.21,24.22,24.18,24.21,44964.0,21.1329,21.1416,21.1067,21.1329,44964.0
2019-03-21 12:25:00,24.2,24.22,24.19,24.22,18923.0,21.1241,21.1416,21.1154,21.1416,18923.0
2019-03-21 12:30:00,24.21,24.23,24.21,24.23,19664.0,21.1329,21.1503,21.1329,21.1503,19664.0
2019-03-21 12:35:00,24.23,24.24,24.22,24.23,26300.0,21.1503,21.159,21.1416,21.1503,26300.0
2019-03-21 12:40:00,24.23,24.24,24.2,24.2,22180.0,21.1503,21.159,21.1241,21.1241,22180.0
2019-03-21 12:45:00,24.21,24.21,24.19,24.19,16829.0,21.1329,21.1329,21.1154,21.1154,16829.0
2019-03-21 12:50:00,24.2,24.23,24.19,24.22,28562.0,21.1241,21.1503,21.1154,21.1416,28562.0
2019-03-21 12:55:00,24.23,24.23,24.22,24.23,4029.0,21.1503,21.1503,21.1416,21.1503,4029.0
2019-03-21 13:00:00,24.22,24.27,24.22,24.26,52835.0,21.1416,21.1852,21.1416,21.1765,52835.0
2019-03-21 13:05:00,24.26,24.28,24.26,24.28,29945.0,21.1765,21.194,21.1765,21.194,29945.0
2019-03-21 13:10:00,24.28,24.28,24.24,24.25,46866.0,21.194,21.194,21.159,21.1678,46866.0
2019-03-21 13:15:00,24.25,24.26,24.23,24.24,18228.0,21.1678,21.1765,21.1503,21.159,18228.0
2019-03-21 13:20:00,24.24,24.25,24.23,24.25,33200.0,21.159,21.1678,21.1503,21.1678,33200.0
2019-03-21 13:25:00,24.25,24.29,24.24,24.29,27165.0,21.1678,21.2027,21.159,21.2027,27165.0
2019-03-21 13:30:00,24.29,24.29,24.24,24.24,210477.0,21.2027,21.2027,21.159,21.159,210477.0
2019-03-21 13:35:00,24.24,24.26,24.23,24.24,70776.0,21.159,21.1765,21.1503,21.159,70776.0
2019-03-21 13:40:00,24.25,24.26,24.21,24.22,24886.0,21.1678,21.1765,21.1329,21.1416,24886.0
2019-03-21 13:45:00,24.21,24.26,24.21,24.25,20319.0,21.1329,21.1765,21.1329,21.1678,20319.0
2019-03-21 13:50:00,24.25,24.27,24.24,24.26,24879.0,21.1678,21.1852,21.159,21.1765,24879.0
2019-03-21 13:55:00,24.26,24.27,24.22,24.24,39771.0,21.1765,21.1852,21.1416,21.159,39771.0
2019-03-21 14:00:00,24.24,24.27,24.24,24.25,52611.0,21.159,21.1852,21.159,21.1678,52611.0
2019-03-21 14:05:00,24.25,24.25,24.22,24.24,30627.0,21.1678,21.1678,21.1416,21.159,30627.0
2019-03-21 14:10:00,24.24,24.3,24.24,24.29,81369.0,21.159,21.2114,21.159,21.2027,81369.0
2019-03-21 14:15:00,24.29,24.29,24.26,24.27,31215.0,21.2027,21.2027,21.1765,21.1852,31215.0
2019-03-21 14:20:00,24.27,24.29,24.26,24.27,51591.0,21.1852,21.2027,21.1765,21.1852,51591.0
2019-03-21 14:25:00,24.27,24.29,24.26,24.29,37038.0,21.1852,21.2027,21.1765,21.2027,37038.0
2019-03-21 14:30:00,24.29,24.3,24.27,24.29,64660.0,21.2027,21.2114,21.1852,21.2027,64660.0
2019-03-21 14:35:00,24.29,24.29,24.28,24.29,16423.0,21.2027,21.2027,21.194,21.2027,16423.0
2019-03-21 14:40:00,24.29,24.3,24.28,24.3,65613.0,21.2027,21.2114,21.194,21.2114,65613.0
2019-03-21 14:45:00,24.29,24.29,24.27,24.28,40217.0,21.2027,21.2027,21.1852,21.194,40217.0
2019-03-21 14:50:00,24.28,24.29,24.27,24.29,36339.0,21.194,21.2027,21.1852,21.2027,36339.0
2019-03-21 14:55:00,24.29,24.3,24.27,24.3,85020.0,21.2027,21.2114,21.1852,21.2114,85020.0
2019-03-21 15:00:00,24.3,24.32,24.28,24.31,83086.0,21.2114,21.2289,21.194,21.2201,83086.0
2019-03-21 15:05:00,24.32,24.35,24.31,24.32,67238.0,21.2289,21.2551,21.2201,21.2289,67238.0
2019-03-21 15:10:00,24.32,24.33,24.26,24.27,49810.0,21.2289,21.2376,21.1765,21.1852,49810.0
2019-03-21 15:15:00,24.27,24.3,24.25,24.27,75895.0,21.1852,21.2114,21.1678,21.1852,75895.0
2019-03-21 15:20:00,24.27,24.28,24.25,24.27,45065.0,21.1852,21.194,21.1678,21.1852,45065.0
2019-03-21 15:25:00,24.27,24.27,24.25,24.26,39978.0,21.1852,21.1852,21.1678,21.1765,39978.0
2019-03-21 15:30:00,24.27,24.33,24.25,24.32,133780.0,21.1852,21.2376,21.1678,21.2289,133780.0
2019-03-21 15:35:00,24.32,24.32,24.29,24.32,69346.0,21.2289,21.2289,21.2027,21.2289,69346.0
2019-03-21 15:40:00,24.31,24.35,24.31,24.35,117675.0,21.2201,21.2551,21.2201,21.2551,117675.0
2019-03-21 15:45:00,24.35,24.35,24.31,24.33,126262.0,21.2551,21.2551,21.2201,21.2376,126262.0
2019-03-21 15:50:00,24.33,24.36,24.32,24.34,214515.0,21.2376,21.2638,21.2289,21.2463,214515.0
2019-03-21 15:55:00,24.34,24.34,24.3,24.33,391504.0,21.2463,21.2463,21.2114,21.2376,391504.0
2019-03-22 09:30:00,24.37,24.64,24.32,24.61,265485.0,21.2725,21.5082,21.2289,21.482,265485.0
2019-03-22 09:35:00,24.63,24.66,24.47,24.47,135881.0,21.4995,21.5257,21.3598,21.3598,135881.0
2019-03-22 09:40:00,24.48,24.58,24.45,24.48,86818.0,21.3685,21.4558,21.3423,21.3685,86818.0
2019-03-22 09:45:00,24.48,24.54,24.46,24.5,85454.0,21.3685,21.4209,21.3511,21.386,85454.0
2019-03-22 09:50:00,24.5,24.53,24.45,24.48,86975.0,21.386,21.4122,21.3423,21.3685,86975.0
2019-03-22 09:55:00,24.48,24.49,24.34,24.38,111803.0,21.3685,21.3773,21.2463,21.2812,111803.0
2019-03-22 10:00:00,24.38,24.42,24.33,24.35,79465.0,21.2812,21.3162,21.2376,21.2551,79465.0
2019-03-22 10:05:00,24.35,24.39,24.34,24.36,52863.0,21.2551,21.29,21.2463,21.2638,52863.0
2019-03-22 10:10:00,24.37,24.38,24.24,24.25,51625.0,21.2725,21.2812,21.159,21.1678,51625.0
2019-03-22 10:15:00,24.24,24.28,24.21,24.27,56056.0,21.159,21.194,21.1329,21.1852,56056.0
2019-03-22 10:20:00,24.27,24.3,24.24,24.25,47226.0,21.1852,21.2114,21.159,21.1678,47226.0
2019-03-22 10:25:00,24.26,24.32,24.22,24.31,74997.0,21.1765,21.2289,21.1416,21.2201,74997.0
2019-03-22 10:30:00,24.3,24.39,24.28,24.39,161313.0,21.2114,21.29,21.194,21.29,161313.0
2019-03-22 10:35:00,24.39,24.43,24.35,24.38,119310.0,21.29,21.3249,21.2551,21.2812,119310.0
2019-03-22 10:40:00,24.38,24.38,24.3,24.33,32182.0,21.2812,21.2812,21.2114,21.2376,32182.0
2019-03-22 10:45:00,24.33,24.33,24.29,24.3,45074.0,21.2376,21.2376,21.2027,21.2114,45074.0
2019-03-22 10:50:00,24.29,24.31,24.26,24.3,79353.0,21.2027,21.2201,21.1765,21.2114,79353.0
2019-03-22 10:55:00,24.3,24.33,24.28,24.28,37355.0,21.2114,21.2376,21.194,21.194,37355.0
2019-03-22 11:00:00,24.28,24.29,24.23,24.23,75296.0,21.194,21.2027,21.1503,21.1503,75296.0
2019-03-22 11:05:00,24.24,24.27,24.22,24.23,44110.0,21.159,21.1852,21.1416,21.1503,44110.0
2019-03-22 11:10:00,24.23,24.25,24.2,24.23,64464.0,21.1503,21.1678,21.1241,21.1503,64464.0
2019-03-22 11:15:00,24.23,24.29,24.22,24.27,29259.0,21.1503,21.2027,21.1416,21.1852,29259.0
2019-03-22 11:20:00,24.27,24.28,24.25,24.26,30960.0,21.1852,21.194,21.1678,21.1765,30960.0
2019-03-22 11:25:00,24.26,24.29,24.24,24.27,25786.0,21.1765,21.2027,21.159,21.1852,25786.0
2019-03-22 11:30:00,24.26,24.28,24.24,24.24,32068.0,21.1765,21.194,21.159,21.159,32068.0
2019-03-22 11:35:00,24.24,24.31,24.23,24.27,65087.0,21.159,21.2201,21.1503,21.1852,65087.0
2019-03-22 11:40:00,24.26,24.27,24.25,24.26,28568.0,21.1765,21.1852,21.1678,21.1765,28568.0
2019-03-22 11:45:00,24.26,24.28,24.24,24.25,33539.0,21.1765,21.194,21.159,21.1678,33539.0
2019-03-22 11:50:00,24.25,24.25,24.2,24.21,34995.0,21.1678,21.1678,21.1241,21.1329,34995.0
2019-03-22 11:55:00,24.22,24.22,24.16,24.17,62826.0,21.1416,21.1416,21.0892,21.0979,62826.0
2019-03-22 12:00:00,24.17,24.22,24.16,24.19,45259.0,21.0979,21.1416,21.0892,21.1154,45259.0
2019-03-22 12:05:00,24.19,24.2,24.17,24.19,40921.0,21.1154,21.1241,21.0979,21.1154,40921.0
2019-03-22 12:10:00,24.19,24.21,24.17,24.19,19680.0,21.1154,21.1329,21.0979,21.1154,19680.0
2019-03-22 12:15:00,24.19,24.23,24.18,24.21,42859.0,21.1154,21.1503,21.1067,21.1329,42859.0
2019-03-22 12:20:00,24.22,24.24,24.2,24.21,34140.0,21.1416,21.159,21.1241,21.1329,34140.0
2019-03-22 12:25:00,24.21,24.22,24.18,24.19,29244.0,21.1329,21.1416,21.1067,21.1154,29244.0
2019-03-22 12:30:00,24.18,24.22,24.17,24.21,42188.0,21.1067,21.1416,21.0979,21.1329,42188.0
2019-03-22 12:35:00,24.21,24.21,24.17,24.19,23056.0,21.1329,21.1329,21.0979,21.1154,23056.0
2019-03-22 12:40:00,24.19,24.19,24.15,24.16,47751.0,21.1154,21.1154,21.0805,21.0892,47751.0
2019-03-22 12:45:00,24.16,24.21,24.15,24.21,31540.0,21.0892,21.1329,21.0805,21.1329,31540.0
2019-03-22 12:50:00,24.21,24.27,24.2,24.26,44787.0,21.1329,21.1852,21.1241,21.1765,44787.0
2019-03-22 12:55:00,24.27,24.27,24.22,24.26,31140.0,21.1852,21.1852,21.1416,21.1765,31140.0
2019-03-22 13:00:00,24.25,24.32,24.25,24.27,84974.0,21.1678,21.2289,21.1678,21.1852,84974.0
2019-03-22 13:05:00,24.27,24.35,24.27,24.34,43386.0,21.1852,21.2551,21.1852,21.2463,43386.0
2019-03-22 13:10:00,24.34,24.34,24.27,24.29,25966.0,21.2463,21.2463,21.1852,21.2027,25966.0
2019-03-22 13:15:00,24.29,24.33,24.28,24.33,74921.0,21.2027,21.2376,21.194,21.2376,74921.0
2019-03-22 13:20:00,24.33,24.33,24.29,24.31,25889.0,21.2376,21.2376,21.2027,21.2201,25889.0
2019-03-22 13:25:00,24.3,24.33,24.3,24.33,40177.0,21.2114,21.2376,21.2114,21.2376,40177.0
2019-03-22 13:30:00,24.33,24.35,24.3,24.32,29076.0,21.2376,21.2551,21.2114,21.2289,29076.0
2019-03-22 13:35:00,24.32,24.32,24.27,24.29,17387.0,21.2289,21.2289,21.1852,21.2027,17387.0
2019-03-22 13:40:00,24.29,24.29,24.26,24.29,22362.0,21.2027,21.2027,21.1765,21.2027,22362.0
2019-03-22 13:45:00,24.28,24.32,24.28,24.32,54991.0,21.194,21.2289,21.194,21.2289,54991.0
2019-03-22 13:50:00,24.31,24.33,24.27,24.29,31272.0,21.2201,21.2376,21.1852,21.2027,31272.0
2019-03-22 13:55:00,24.29,24.3,24.26,24.28,30573.0,21.2027,21.2114,21.1765,21.194,30573.0
2019-03-22 14:00:00,24.28,24.37,24.27,24.35,70918.0,21.194,21.2725,21.1852,21.2551,70918.0
2019-03-22 14:05:00,24.35,24.35,24.32,24.32,30180.0,21.2551,21.2551,21.2289,21.2289,30180.0
2019-03-22 14:10:00,24.32,24.37,24.32,24.37,31769.0,21.2289,21.2725,21.2289,21.2725,31769.0
2019-03-22 14:15:00,24.37,24.41,24.35,24.39,66592.0,21.2725,21.3074,21.2551,21.29,66592.0
2019-03-22 14:20:00,24.39,24.41,24.37,24.39,40175.0,21.29,21.3074,21.2725,21.29,40175.0
2019-03-22 14:25:00,24.4,24.42,24.37,24.41,43469.0,21.2987,21.3162,21.2725,21.3074,43469.0
2019-03-22 14:30:00,24.41,24.41,24.37,24.38,30431.0,21.3074,21.3074,21.2725,21.2812,30431.0
2019-03-22 14:35:00,24.38,24.41,24.35,24.41,57991.0,21.2812,21.3074,21.2551,21.3074,57991.0
2019-03-22 14:40:00,24.41,24.42,24.4,24.42,67005.0,21.3074,21.3162,21.2987,21.3162,67005.0
2019-03-22 14:45:00,24.42,24.45,24.41,24.44,57305.0,21.3162,21.3423,21.3074,21.3336,57305.0
2019-03-22 14:50:00,24.44,24.48,24.43,24.45,59993.0,21.3336,21.3685,21.3249,21.3423,59993.0
2019-03-22 14:55:00,24.44,24.46,24.44,24.45,35116.0,21.3336,21.3511,21.3336,21.3423,35116.0
2019-03-22 15:00:00,24.45,24.48,24.39,24.4,79608.0,21.3423,21.3685,21.29,21.2987,79608.0
2019-03-22 15:05:00,24.41,24.42,24.39,24.39,24018.0,21.3074,21.3162,21.29,21.29,24018.0
2019-03-22 15:10:00,24.4,24.4,24.31,24.32,91526.0,21.2987,21.2987,21.2201,21.2289,91526.0
2019-03-22 15:15:00,24.32,24.34,24.29,24.31,37519.0,21.2289,21.2463,21.2027,21.2201,37519.0
2019-03-22 15:20:00,24.31,24.34,24.31,24.33,35905.0,21.2201,21.2463,21.2201,21.2376,35905.0
2019-03-22 15:25:00,24.34,24.35,24.32,24.33,65240.0,21.2463,21.2551,21.2289,21.2376,65240.0
2019-03-22 15:30:00,24.33,24.34,24.26,24.27,86576.0,21.2376,21.2463,21.1765,21.1852,86576.0
2019-03-22 15:35:00,24.27,24.33,24.27,24.3,126271.0,21.1852,21.2376,21.1852,21.2114,126271.0
2019-03-22 15:40:00,24.3,24.32,24.28,24.3,102902.0,21.2114,21.2289,21.194,21.2114,102902.0
2019-03-22 15:45:00,24.3,24.36,24.29,24.34,139942.0,21.2114,21.2638,21.2027,21.2463,139942.0
2019-03-22 15:50:00,24.35,24.38,24.32,24.35,325558.0,21.2551,21.2812,21.2289,21.2551,325558.0
2019-03-22 15:55:00,24.35,24.37,24.32,24.34,695705.0,21.2551,21.2725,21.2289,21.2463,695705.0
2019-03-25 09:30:00,24.3,24.35,24.21,24.27,88061.0,21.2114,21.2551,21.1329,21.1852,88061.0
2019-03-25 09:35:00,24.28,24.34,24.26,24.31,40622.0,21.194,21.2463,21.1765,21.2201,40622.0
2019-03-25 09:40:00,24.31,24.33,24.25,24.27,30162.0,21.2201,21.2376,21.1678,21.1852,30162.0
2019-03-25 09:45:00,24.27,24.27,24.2,24.23,49620.0,21.1852,21.1852,21.1241,21.1503,49620.0
2019-03-25 09:50:00,24.22,24.25,24.21,24.23,51151.0,21.1416,21.1678,21.1329,21.1503,51151.0
2019-03-25 09:55:00,24.22,24.23,24.11,24.14,200779.0,21.1416,21.1503,21.0456,21.0717,200779.0
2019-03-25 10:00:00,24.13,24.15,24.06,24.09,132032.0,21.063,21.0805,21.0019,21.0281,132032.0
2019-03-25 10:05:00,24.09,24.14,24.07,24.08,48653.0,21.0281,21.0717,21.0106,21.0194,48653.0
2019-03-25 10:10:00,24.08,24.09,24.04,24.06,62747.0,21.0194,21.0281,20.9845,21.0019,62747.0
2019-03-25 10:15:00,24.06,24.09,24.04,24.07,72217.0,21.0019,21.0281,20.9845,21.0106,72217.0
2019-03-25 10:20:00,24.06,24.1,24.06,24.08,40121.0,21.0019,21.0368,21.0019,21.0194,40121.0
2019-03-25 10:25:00,24.09,24.12,24.06,24.07,91524.0,21.0281,21.0543,21.0019,21.0106,91524.0
2019-03-25 10:30:00,24.07,24.15,24.06,24.13,35678.0,21.0106,21.0805,21.0019,21.063,35678.0
2019-03-25 10:35:00,24.12,24.18,24.11,24.13,97941.0,21.0543,21.1067,21.0456,21.063,97941.0
2019-03-25 10:40:00,24.13,24.16,24.1,24.14,53669.0,21.063,21.0892,21.0368,21.0717,53669.0
2019-03-25 10:45:00,24.13,24.16,24.11,24.15,70834.0,21.063,21.0892,21.0456,21.0805,70834.0
2019-03-25 10:50:00,24.14,24.22,24.14,24.2,69843.0,21.0717,21.1416,21.0717,21.1241,69843.0
2019-03-25 10:55:00,24.19,24.25,24.19,24.25,48573.0,21.1154,21.1678,21.1154,21.1678,48573.0
2019-03-25 11:00:00,24.26,24.26,24.24,24.25,30372.0,21.1765,21.1765,21.159,21.1678,30372.0
2019-03-25 11:05:00,24.24,24.3,24.24,24.27,74296.0,21.159,21.2114,21.159,21.1852,74296.0
2019-03-25 11:10:00,24.27,24.33,24.24,24.32,41784.0,21.1852,21.2376,21.159,21.2289,41784.0
2019-03-25 11:15:00,24.33,24.37,24.3,24.37,42633.0,21.2376,21.2725,21.2114,21.2725,42633.0
2019-03-25 11:20:00,24.37,24.38,24.28,24.28,29777.0,21.2725,21.2812,21.194,21.194,29777.0
2019-03-25 11:25:00,24.29,24.35,24.28,24.34,61724.0,21.2027,21.2551,21.194,21.2463,61724.0
2019-03-25 11:30:00,24.34,24.36,24.33,24.35,59566.0,21.2463,21.2638,21.2376,21.2551,59566.0
2019-03-25 11:35:00,24.36,24.36,24.33,24.35,42370.0,21.2638,21.2638,21.2376,21.2551,42370.0
2019-03-25 11:40:00,24.34,24.36,24.25,24.26,101406.0,21.2463,21.2638,21.1678,21.1765,101406.0
2019-03-25 11:45:00,24.27,24.27,24.2,24.21,73490.0,21.1852,21.1852,21.1241,21.1329,73490.0
2019-03-25 11:50:00,24.21,24.23,24.2,24.22,46931.0,21.1329,21.1503,21.1241,21.1416,46931.0
2019-03-25 11:55:00,24.21,24.29,24.2,24.21,71154.0,21.1329,21.2027,21.1241,21.1329,71154.0
2019-03-25 12:00:00,24.2,24.23,24.2,24.23,51591.0,21.1241,21.1503,21.1241,21.1503,51591.0
2019-03-25 12:05:00,24.23,24.25,24.22,24.22,19591.0,21.1503,21.1678,21.1416,21.1416,19591.0
2019-03-25 12:10:00,24.21,24.23,24.2,24.2,21360.0,21.1329,21.1503,21.1241,21.1241,21360.0
2019-03-25 12:15:00,24.19,24.23,24.19,24.21,58961.0,21.1154,21.1503,21.1154,21.1329,58961.0
2019-03-25 12:20:00,24.22,24.24,24.21,24.23,19763.0,21.1416,21.159,21.1329,21.1503,19763.0
2019-03-25 12:25:00,24.24,24.24,24.2,24.2,14706.0,21.159,21.159,21.1241,21.1241,14706.0
2019-03-25 12:30:00,24.2,24.24,24.17,24.2,46746.0,21.1241,21.159,21.0979,21.1241,46746.0
2019-03-25 12:35:00,24.19,24.2,24.16,24.17,17473.0,21.1154,21.1241,21.0892,21.0979,17473.0
2019-03-25 12:40:00,24.18,24.18,24.14,24.15,30996.0,21.1067,21.1067,21.0717,21.0805,30996.0
2019-03-25 12:45:00,24.15,24.17,24.13,24.16,30562.0,21.0805,21.0979,21.063,21.0892,30562.0
2019-03-25 12:50:00,24.16,24.17,24.14,24.14,14212.0,21.0892,21.0979,21.0717,21.0717,14212.0
2019-03-25 12:55:00,24.14,24.2,24.14,24.2,47944.0,21.0717,21.1241,21.0717,21.1241,47944.0
2019-03-25 13:00:00,24.21,24.21,24.17,24.19,26848.0,21.1329,21.1329,21.0979,21.1154,26848.0
2019-03-25 13:05:00,24.19,24.19,24.16,24.19,31435.0,21.1154,21.1154,21.0892,21.1154,31435.0
2019-03-25 13:10:00,24.18,24.22,24.18,24.21,37332.0,21.1067,21.1416,21.1067,21.1329,37332.0
2019-03-25 13:15:00,24.21,24.22,24.17,24.2,38604.0,21.1329,21.1416,21.0979,21.1241,38604.0
2019-03-25 13:20:00,24.2,24.2,24.15,24.18,41509.0,21.1241,21.1241,21.0805,21.1067,41509.0
2019-03-25 13:25:00,24.18,24.19,24.15,24.17,31147.0,21.1067,21.1154,21.0805,21.0979,31147.0
2019-03-25 13:30:00,24.16,24.18,24.15,24.17,22623.0,21.0892,21.1067,21.0805,21.0979,22623.0
2019-03-25 13:35:00,24.18,24.2,24.17,24.17,29305.0,21.1067,21.1241,21.0979,21.0979,29305.0
2019-03-25 13:40:00,24.17,24.19,24.16,24.16,25131.0,21.0979,21.1154,21.0892,21.0892,25131.0
2019-03-25 13:45:00,24.16,24.17,24.12,24.17,36911.0,21.0892,21.0979,21.0543,21.0979,36911.0
2019-03-25 13:50:00,24.17,24.17,24.14,24.16,33684.0,21.0979,21.0979,21.0717,21.0892,33684.0
2019-03-25 13:55:00,24.15,24.19,24.14,24.15,69642.0,21.0805,21.1154,21.0717,21.0805,69642.0
2019-03-25 14:00:00,24.15,24.18,24.13,24.16,96400.0,21.0805,21.1067,21.063,21.0892,96400.0
2019-03-25 14:05:00,24.16,24.17,24.12,24.16,51217.0,21.0892,21.0979,21.0543,21.0892,51217.0
2019-03-25 14:10:00,24.16,24.17,24.13,24.15,42476.0,21.0892,21.0979,21.063,21.0805,42476.0
2019-03-25 14:15:00,24.16,24.17,24.12,24.14,42060.0,21.0892,21.0979,21.0543,21.0717,42060.0
2019-03-25 14:20:00,24.14,24.15,24.11,24.13,30250.0,21.0717,21.0805,21.0456,21.063,30250.0
2019-03-25 14:25:00,24.14,24.15,24.12,24.15,33836.0,21.0717,21.0805,21.0543,21.0805,33836.0
2019-03-25 14:30:00,24.14,24.16,24.13,24.15,74627.0,21.0717,21.0892,21.063,21.0805,74627.0
2019-03-25 14:35:00,24.14,24.17,24.14,24.17,74512.0,21.0717,21.0979,21.0717,21.0979,74512.0
2019-03-25 14:40:00,24.17,24.21,24.16,24.19,37514.0,21.0979,21.1329,21.0892,21.1154,37514.0
2019-03-25 14:45:00,24.2,24.21,24.16,24.18,61091.0,21.1241,21.1329,21.0892,21.1067,61091.0
2019-03-25 14:50:00,24.18,24.21,24.16,24.2,96856.0,21.1067,21.1329,21.0892,21.1241,96856.0
2019-03-25 14:55:00,24.2,24.2,24.16,24.2,138396.0,21.1241,21.1241,21.0892,21.1241,138396.0
2019-03-25 15:00:00,24.2,24.2,24.13,24.15,73850.0,21.1241,21.1241,21.063,21.0805,73850.0
2019-03-25 15:05:00,24.14,24.17,24.14,24.17,52333.0,21.0717,21.0979,21.0717,21.0979,52333.0
2019-03-25 15:10:00,24.17,24.22,24.15,24.18,135715.0,21.0979,21.1416,21.0805,21.1067,135715.0
2019-03-25 15:15:00,24.18,24.19,24.14,24.17,39832.0,21.1067,21.1154,21.0717,21.0979,39832.0
2019-03-25 15:20:00,24.17,24.22,24.16,24.22,46059.0,21.0979,21.1416,21.0892,21.1416,46059.0
2019-03-25 15:25:00,24.21,24.23,24.17,24.18,66271.0,21.1329,21.1503,21.0979,21.1067,66271.0
2019-03-25 15:30:00,24.18,24.21,24.16,24.18,70030.0,21.1067,21.1329,21.0892,21.1067,70030.0
2019-03-25 15:35:00,24.19,24.21,24.17,24.17,50009.0,21.1154,21.1329,21.0979,21.0979,50009.0
2019-03-25 15:40:00,24.17,24.19,24.15,24.18,80030.0,21.0979,21.1154,21.0805,21.1067,80030.0
2019-03-25 15:45:00,24.18,24.2,24.15,24.15,124446.0,21.1067,21.1241,21.0805,21.0805,124446.0
2019-03-25 15:50:00,24.16,24.18,24.14,24.14,139739.0,21.0892,21.1067,21.0717,21.0717,139739.0
2019-03-25 15:55:00,24.15,24.18,24.13,24.16,355644.0,21.0805,21.1067,21.063,21.0892,355644.0
2019-03-26 09:30:00,24.23,24.39,24.19,24.39,74693.0,21.1503,21.29,21.1154,21.29,74693.0
2019-03-26 09:35:00,24.38,24.47,24.38,24.41,35542.0,21.2812,21.3598,21.2812,21.3074,35542.0
2019-03-26 09:40:00,24.42,24.49,24.42,24.47,32699.0,21.3162,21.3773,21.3162,21.3598,32699.0
2019-03-26 09:45:00,24.45,24.47,24.34,24.34,36526.0,21.3423,21.3598,21.2463,21.2463,36526.0
2019-03-26 09:50:00,24.34,24.38,24.34,24.35,45801.0,21.2463,21.2812,21.2463,21.2551,45801.0
2019-03-26 09:55:00,24.36,24.36,24.32,24.33,23880.0,21.2638,21.2638,21.2289,21.2376,23880.0
2019-03-26 10:00:00,24.32,24.36,24.3,24.31,62895.0,21.2289,21.2638,21.2114,21.2201,62895.0
2019-03-26 10:05:00,24.31,24.32,24.27,24.29,40980.0,21.2201,21.2289,21.1852,21.2027,40980.0
2019-03-26 10:10:00,24.28,24.35,24.28,24.34,21208.0,21.194,21.2551,21.194,21.2463,21208.0
2019-03-26 10:15:00,24.35,24.35,24.32,24.34,40055.0,21.2551,21.2551,21.2289,21.2463,40055.0
2019-03-26 10:20:00,24.35,24.36,24.31,24.34,76262.0,21.2551,21.2638,21.2201,21.2463,76262.0
2019-03-26 10:25:00,24.34,24.39,24.34,24.37,72220.0,21.2463,21.29,21.2463,21.2725,72220.0
2019-03-26 10:30:00,24.37,24.37,24.31,24.34,25274.0,21.2725,21.2725,21.2201,21.2463,25274.0
2019-03-26 10:35:00,24.32,24.34,24.32,24.33,27258.0,21.2289,21.2463,21.2289,21.2376,27258.0
2019-03-26 10:40:00,24.33,24.34,24.28,24.3,123377.0,21.2376,21.2463,21.194,21.2114,123377.0
2019-03-26 10:45:00,24.31,24.39,24.3,24.39,70087.0,21.2201,21.29,21.2114,21.29,70087.0
2019-03-26 10:50:00,24.38,24.42,24.38,24.41,46819.0,21.2812,21.3162,21.2812,21.3074,46819.0
2019-03-26 10:55:00,24.41,24.45,24.4,24.43,44789.0,21.3074,21.3423,21.2987,21.3249,44789.0
2019-03-26 11:00:00,24.44,24.45,24.39,24.42,25699.0,21.3336,21.3423,21.29,21.3162,25699.0
2019-03-26 11:05:00,24.43,24.44,24.4,24.41,31253.0,21.3249,21.3336,21.2987,21.3074,31253.0
2019-03-26 11:10:00,24.41,24.42,24.38,24.39,35230.0,21.3074,21.3162,21.2812,21.29,35230.0
2019-03-26 11:15:00,24.39,24.41,24.33,24.34,28032.0,21.29,21.3074,21.2376,21.2463,28032.0
2019-03-26 11:20:00,24.34,24.36,24.32,24.35,22577.0,21.2463,21.2638,21.2289,21.2551,22577.0
2019-03-26 11:25:00,24.35,24.38,24.34,24.36,15463.0,21.2551,21.2812,21.2463,21.2638,15463.0
2019-03-26 11:30:00,24.36,24.38,24.35,24.37,32351.0,21.2638,21.2812,21.2551,21.2725,32351.0
2019-03-26 11:35:00,24.36,24.4,24.35,24.38,39467.0,21.2638,21.2987,21.2551,21.2812,39467.0
2019-03-26 11:40:00,24.37,24.42,24.36,24.42,75582.0,21.2725,21.3162,21.2638,21.3162,75582.0
2019-03-26 11:45:00,24.42,24.42,24.37,24.38,29631.0,21.3162,21.3162,21.2725,21.2812,29631.0
2019-03-26 11:50:00,24.38,24.38,24.33,24.35,15800.0,21.2812,21.2812,21.2376,21.2551,15800.0
2019-03-26 11:55:00,24.34,24.35,24.31,24.31,24056.0,21.2463,21.2551,21.2201,21.2201,24056.0
2019-03-26 12:00:00,24.31,24.34,24.3,24.31,40240.0,21.2201,21.2463,21.2114,21.2201,40240.0
2019-03-26 12:05:00,24.31,24.33,24.27,24.29,33515.0,21.2201,21.2376,21.1852,21.2027,33515.0
2019-03-26 12:10:00,24.29,24.31,24.28,24.3,16276.0,21.2027,21.2201,21.194,21.2114,16276.0
2019-03-26 12:15:00,24.3,24.33,24.3,24.31,27989.0,21.2114,21.2376,21.2114,21.2201,27989.0
2019-03-26 12:20:00,24.31,24.32,24.24,24.24,60088.0,21.2201,21.2289,21.159,21.159,60088.0
2019-03-26 12:25:00,24.25,24.28,24.23,24.28,23596.0,21.1678,21.194,21.1503,21.194,23596.0
2019-03-26 12:30:00,24.28,24.3,24.27,24.28,28707.0,21.194,21.2114,21.1852,21.194,28707.0
2019-03-26 12:35:00,24.28,24.29,24.25,24.27,33108.0,21.194,21.2027,21.1678,21.1852,33108.0
2019-03-26 12:40:00,24.27,24.29,24.24,24.27,26980.0,21.1852,21.2027,21.159,21.1852,26980.0
2019-03-26 12:45:00,24.26,24.27,24.25,24.26,17011.0,21.1765,21.1852,21.1678,21.1765,17011.0
2019-03-26 12:50:00,24.26,24.33,24.26,24.33,50683.0,21.1765,21.2376,21.1765,21.2376,50683.0
2019-03-26 12:55:00,24.33,24.33,24.3,24.32,21264.0,21.2376,21.2376,21.2114,21.2289,21264.0
2019-03-26 13:00:00,24.32,24.34,24.31,24.33,27895.0,21.2289,21.2463,21.2201,21.2376,27895.0
2019-03-26 13:05:00,24.33,24.33,24.31,24.33,35261.0,21.2376,21.2376,21.2201,21.2376,35261.0
2019-03-26 13:10:00,24.33,24.36,24.33,24.34,15916.0,21.2376,21.2638,21.2376,21.2463,15916.0
2019-03-26 13:15:00,24.35,24.35,24.31,24.32,67908.0,21.2551,21.2551,21.2201,21.2289,67908.0
2019-03-26 13:20:00,24.31,24.32,24.29,24.31,36770.0,21.2201,21.2289,21.2027,21.2201,36770.0
2019-03-26 13:25:00,24.3,24.33,24.29,24.31,54208.0,21.2114,21.2376,21.2027,21.2201,54208.0
2019-03-26 13:30:00,24.31,24.31,24.29,24.3,18166.0,21.2201,21.2201,21.2027,21.2114,18166.0
2019-03-26 13:35:00,24.3,24.3,24.25,24.28,49788.0,21.2114,21.2114,21.1678,21.194,49788.0
2019-03-26 13:40:00,24.28,24.31,24.27,24.3,20958.0,21.194,21.2201,21.1852,21.2114,20958.0
2019-03-26 13:45:00,24.31,24.32,24.29,24.31,22438.0,21.2201,21.2289,21.2027,21.2201,22438.0
2019-03-26 13:50:00,24.31,24.32,24.3,24.32,33250.0,21.2201,21.2289,21.2114,21.2289,33250.0
2019-03-26 13:55:00,24.31,24.34,24.31,24.34,21285.0,21.2201,21.2463,21.2201,21.2463,21285.0
2019-03-26 14:00:00,24.33,24.35,24.32,24.34,25504.0,21.2376,21.2551,21.2289,21.2463,25504.0
2019-03-26 14:05:00,24.34,24.35,24.3,24.3,134186.0,21.2463,21.2551,21.2114,21.2114,134186.0
2019-03-26 14:10:00,24.3,24.32,24.28,24.3,35607.0,21.2114,21.2289,21.194,21.2114,35607.0
2019-03-26 14:15:00,24.3,24.32,24.29,24.3,23804.0,21.2114,21.2289,21.2027,21.2114,23804.0
2019-03-26 14:20:00,24.3,24.31,24.28,24.3,27206.0,21.2114,21.2201,21.194,21.2114,27206.0
2019-03-26 14:25:00,24.3,24.33,24.29,24.29,31553.0,21.2114,21.2376,21.2027,21.2027,31553.0
2019-03-26 14:30:00,24.29,24.29,24.24,24.27,38589.0,21.2027,21.2027,21.159,21.1852,38589.0
2019-03-26 14:35:00,24.27,24.28,24.25,24.27,39396.0,21.1852,21.194,21.1678,21.1852,39396.0
2019-03-26 14:40:00,24.27,24.31,24.26,24.31,25477.0,21.1852,21.2201,21.1765,21.2201,25477.0
2019-03-26 14:45:00,24.31,24.33,24.3,24.32,33228.0,21.2201,21.2376,21.2114,21.2289,33228.0
2019-03-26 14:50:00,24.32,24.34,24.3,24.31,73254.0,21.2289,21.2463,21.2114,21.2201,73254.0
2019-03-26 14:55:00,24.31,24.38,24.31,24.37,45590.0,21.2201,21.2812,21.2201,21.2725,45590.0
2019-03-26 15:00:00,24.38,24.41,24.34,24.35,64649.0,21.2812,21.3074,21.2463,21.2551,64649.0
2019-03-26 15:05:00,24.35,24.39,24.34,24.38,41340.0,21.2551,21.29,21.2463,21.2812,41340.0
2019-03-26 15:10:00,24.37,24.38,24.33,24.35,43834.0,21.2725,21.2812,21.2376,21.2551,43834.0
2019-03-26 15:15:00,24.34,24.38,24.34,24.35,37807.0,21.2463,21.2812,21.2463,21.2551,37807.0
2019-03-26 15:20:00,24.35,24.36,24.34,24.35,27726.0,21.2551,21.2638,21.2463,21.2551,27726.0
2019-03-26 15:25:00,24.35,24.38,24.34,24.36,72205.0,21.2551,21.2812,21.2463,21.2638,72205.0
2019-03-26 15:30:00,24.35,24.38,24.33,24.35,114922.0,21.2551,21.2812,21.2376,21.2551,114922.0
2019-03-26 15:35:00,24.34,24.4,24.34,24.4,84914.0,21.2463,21.2987,21.2463,21.2987,84914.0
2019-03-26 15:40:00,24.4,24.43,24.38,24.4,158129.0,21.2987,21.3249,21.2812,21.2987,158129.0
2019-03-26 15:45:00,24.4,24.43,24.39,24.42,105403.0,21.2987,21.3249,21.29,21.3162,105403.0
2019-03-26 15:50:00,24.41,24.45,24.41,24.43,157578.0,21.3074,21.3423,21.3074,21.3249,157578.0
2019-03-26 15:55:00,24.43,24.48,24.42,24.47,402235.0,21.3249,21.3685,21.3162,21.3598,402235.0
2019-03-27 09:30:00,24.4,24.42,24.25,24.4,103796.0,21.2987,21.3162,21.1678,21.2987,103796.0
2019-03-27 09:35:00,24.41,24.44,24.37,24.4,61931.0,21.3074,21.3336,21.2725,21.2987,61931.0
2019-03-27 09:40:00,24.4,24.45,24.35,24.37,36027.0,21.2987,21.3423,21.2551,21.2725,36027.0
2019-03-27 09:45:00,24.38,24.42,24.36,24.38,119722.0,21.2812,21.3162,21.2638,21.2812,119722.0
2019-03-27 09:50:00,24.38,24.42,24.36,24.38,32915.0,21.2812,21.3162,21.2638,21.2812,32915.0
2019-03-27 09:55:00,24.38,24.39,24.34,24.36,13987.0,21.2812,21.29,21.2463,21.2638,13987.0
2019-03-27 10:00:00,24.36,24.38,24.33,24.36,17549.0,21.2638,21.2812,21.2376,21.2638,17549.0
2019-03-27 10:05:00,24.35,24.36,24.33,24.35,23644.0,21.2551,21.2638,21.2376,21.2551,23644.0
2019-03-27 10:10:00,24.34,24.37,24.31,24.37,48292.0,21.2463,21.2725,21.2201,21.2725,48292.0
2019-03-27 10:15:00,24.36,24.37,24.31,24.34,33100.0,21.2638,21.2725,21.2201,21.2463,33100.0
2019-03-27 10:20:00,24.34,24.38,24.33,24.38,37671.0,21.2463,21.2812,21.2376,21.2812,37671.0
2019-03-27 10:25:00,24.37,24.38,24.32,24.32,46491.0,21.2725,21.2812,21.2289,21.2289,46491.0
2019-03-27 10:30:00,24.31,24.32,24.27,24.27,60649.0,21.2201,21.2289,21.1852,21.1852,60649.0
2019-03-27 10:35:00,24.27,24.29,24.2,24.21,88047.0,21.1852,21.2027,21.1241,21.1329,88047.0
2019-03-27 10:40:00,24.2,24.22,24.17,24.21,75789.0,21.1241,21.1416,21.0979,21.1329,75789.0
2019-03-27 10:45:00,24.21,24.25,24.19,24.25,23997.0,21.1329,21.1678,21.1154,21.1678,23997.0
2019-03-27 10:50:00,24.24,24.24,24.18,24.21,60174.0,21.159,21.159,21.1067,21.1329,60174.0
2019-03-27 10:55:00,24.21,24.31,24.21,24.25,54518.0,21.1329,21.2201,21.1329,21.1678,54518.0
2019-03-27 11:00:00,24.25,24.26,24.21,24.22,43905.0,21.1678,21.1765,21.1329,21.1416,43905.0
2019-03-27 11:05:00,24.22,24.25,24.21,24.23,56530.0,21.1416,21.1678,21.1329,21.1503,56530.0
2019-03-27 11:10:00,24.23,24.24,24.2,24.2,30852.0,21.1503,21.159,21.1241,21.1241,30852.0
2019-03-27 11:15:00,24.21,24.22,24.17,24.18,50939.0,21.1329,21.1416,21.0979,21.1067,50939.0
2019-03-27 11:20:00,24.18,24.18,24.13,24.17,88878.0,21.1067,21.1067,21.063,21.0979,88878.0
2019-03-27 11:25:00,24.17,24.17,24.13,24.13,53551.0,21.0979,21.0979,21.063,21.063,53551.0
2019-03-27 11:30:00,24.13,24.18,24.12,24.12,154255.0,21.063,21.1067,21.0543,21.0543,154255.0
2019-03-27 11:35:00,24.12,24.17,24.11,24.17,41559.0,21.0543,21.0979,21.0456,21.0979,41559.0
2019-03-27 11:40:00,24.16,24.17,24.13,24.13,16481.0,21.0892,21.0979,21.063,21.063,16481.0
2019-03-27 11:45:00,24.13,24.15,24.13,24.14,46152.0,21.063,21.0805,21.063,21.0717,46152.0
2019-03-27 11:50:00,24.14,24.15,24.12,24.14,47026.0,21.0717,21.0805,21.0543,21.0717,47026.0
2019-03-27 11:55:00,24.13,24.14,24.11,24.14,14007.0,21.063,21.0717,21.0456,21.0717,14007.0
2019-03-27 12:00:00,24.13,24.18,24.11,24.17,133012.0,21.063,21.1067,21.0456,21.0979,133012.0
2019-03-27 12:05:00,24.17,24.17,24.14,24.14,32757.0,21.0979,21.0979,21.0717,21.0717,32757.0
2019-03-27 12:10:00,24.14,24.16,24.12,24.14,15823.0,21.0717,21.0892,21.0543,21.0717,15823.0
2019-03-27 12:15:00,24.14,24.15,24.13,24.15,10233.0,21.0717,21.0805,21.063,21.0805,10233.0
2019-03-27 12:20:00,24.14,24.19,24.14,24.19,24147.0,21.0717,21.1154,21.0717,21.1154,24147.0
2019-03-27 12:25:00,24.18,24.19,24.16,24.18,71532.0,21.1067,21.1154,21.0892,21.1067,71532.0
2019-03-27 12:30:00,24.18,24.2,24.16,24.18,29683.0,21.1067,21.1241,21.0892,21.1067,29683.0
2019-03-27 12:35:00,24.17,24.18,24.16,24.17,9582.0,21.0979,21.1067,21.0892,21.0979,9582.0
2019-03-27 12:40:00,24.16,24.17,24.15,24.16,16973.0,21.0892,21.0979,21.0805,21.0892,16973.0
2019-03-27 12:45:00,24.17,24.18,24.15,24.15,23004.0,21.0979,21.1067,21.0805,21.0805,23004.0
2019-03-27 12:50:00,24.14,24.15,24.12,24.14,46566.0,21.0717,21.0805,21.0543,21.0717,46566.0
2019-03-27 12:55:00,24.14,24.15,24.12,24.13,42399.0,21.0717,21.0805,21.0543,21.063,42399.0
2019-03-27 13:00:00,24.13,24.14,24.11,24.12,37444.0,21.063,21.0717,21.0456,21.0543,37444.0
2019-03-27 13:05:00,24.12,24.12,24.09,24.09,52527.0,21.0543,21.0543,21.0281,21.0281,52527.0
2019-03-27 13:10:00,24.09,24.16,24.09,24.16,73869.0,21.0281,21.0892,21.0281,21.0892,73869.0
2019-03-27 13:15:00,24.16,24.17,24.13,24.14,15150.0,21.0892,21.0979,21.063,21.0717,15150.0
2019-03-27 13:20:00,24.14,24.16,24.13,24.15,22434.0,21.0717,21.0892,21.063,21.0805,22434.0
2019-03-27 13:25:00,24.15,24.16,24.12,24.12,45759.0,21.0805,21.0892,21.0543,21.0543,45759.0
2019-03-27 13:30:00,24.12,24.15,24.11,24.12,38172.0,21.0543,21.0805,21.0456,21.0543,38172.0
2019-03-27 13:35:00,24.12,24.13,24.1,24.11,158094.0,21.0543,21.063,21.0368,21.0456,158094.0
2019-03-27 13:40:00,24.12,24.16,24.11,24.14,103685.0,21.0543,21.0892,21.0456,21.0717,103685.0
2019-03-27 13:45:00,24.14,24.17,24.13,24.17,34471.0,21.0717,21.0979,21.063,21.0979,34471.0
2019-03-27 13:50:00,24.16,24.17,24.15,24.16,15107.0,21.0892,21.0979,21.0805,21.0892,15107.0
2019-03-27 13:55:00,24.16,24.17,24.15,24.16,18086.0,21.0892,21.0979,21.0805,21.0892,18086.0
2019-03-27 14:00:00,24.16,24.16,24.15,24.15,120383.0,21.0892,21.0892,21.0805,21.0805,120383.0
2019-03-27 14:05:00,24.15,24.17,24.13,24.17,33749.0,21.0805,21.0979,21.063,21.0979,33749.0
2019-03-27 14:10:00,24.17,24.21,24.16,24.21,28870.0,21.0979,21.1329,21.0892,21.1329,28870.0
2019-03-27 14:15:00,24.21,24.21,24.15,24.18,58667.0,21.1329,21.1329,21.0805,21.1067,58667.0
2019-03-27 14:20:00,24.18,24.19,24.16,24.17,25870.0,21.1067,21.1154,21.0892,21.0979,25870.0
2019-03-27 14:25:00,24.17,24.19,24.16,24.17,54377.0,21.0979,21.1154,21.0892,21.0979,54377.0
2019-03-27 14:30:00,24.17,24.2,24.17,24.18,74266.0,21.0979,21.1241,21.0979,21.1067,74266.0
2019-03-27 14:35:00,24.18,24.18,24.13,24.13,50254.0,21.1067,21.1067,21.063,21.063,50254.0
2019-03-27 14:40:00,24.14,24.16,24.13,24.14,49024.0,21.0717,21.0892,21.063,21.0717,49024.0
2019-03-27 14:45:00,24.14,24.16,24.13,24.14,22268.0,21.0717,21.0892,21.063,21.0717,22268.0
2019-03-27 14:50:00,24.14,24.16,24.14,24.15,44681.0,21.0717,21.0892,21.0717,21.0805,44681.0
2019-03-27 14:55:00,24.16,24.17,24.13,24.14,50581.0,21.0892,21.0979,21.063,21.0717,50581.0
2019-03-27 15:00:00,24.14,24.15,24.11,24.12,48644.0,21.0717,21.0805,21.0456,21.0543,48644.0
2019-03-27 15:05:00,24.12,24.13,24.1,24.11,70922.0,21.0543,21.063,21.0368,21.0456,70922.0
2019-03-27 15:10:00,24.12,24.14,24.11,24.14,107105.0,21.0543,21.0717,21.0456,21.0717,107105.0
2019-03-27 15:15:00,24.13,24.15,24.13,24.14,10927.0,21.063,21.0805,21.063,21.0717,10927.0
2019-03-27 15:20:00,24.14,24.18,24.14,24.16,48293.0,21.0717,21.1067,21.0717,21.0892,48293.0
2019-03-27 15:25:00,24.17,24.19,24.16,24.18,37360.0,21.0979,21.1154,21.0892,21.1067,37360.0
2019-03-27 15:30:00,24.19,24.22,24.18,24.2,117138.0,21.1154,21.1416,21.1067,21.1241,117138.0
2019-03-27 15:35:00,24.2,24.25,24.2,24.24,128863.0,21.1241,21.1678,21.1241,21.159,128863.0
2019-03-27 15:40:00,24.25,24.34,24.23,24.31,305150.0,21.1678,21.2463,21.1503,21.2201,305150.0
2019-03-27 15:45:00,24.3,24.34,24.27,24.28,405174.0,21.2114,21.2463,21.1852,21.194,405174.0
2019-03-27 15:50:00,24.28,24.29,24.25,24.27,500636.0,21.194,21.2027,21.1678,21.1852,500636.0
2019-03-27 15:55:00,24.26,24.31,24.21,24.27,1177037.0,21.1765,21.2201,21.1329,21.1852,1177037.0
2019-03-28 09:30:00,24.32,24.44,24.23,24.37,55261.0,21.2289,21.3336,21.1503,21.2725,55261.0
2019-03-28 09:35:00,24.39,24.43,24.36,24.39,35139.0,21.29,21.3249,21.2638,21.29,35139.0
2019-03-28 09:40:00,24.39,24.48,24.39,24.47,49153.0,21.29,21.3685,21.29,21.3598,49153.0
2019-03-28 09:45:00,24.47,24.48,24.41,24.42,27472.0,21.3598,21.3685,21.3074,21.3162,27472.0
2019-03-28 09:50:00,24.42,24.44,24.38,24.39,37467.0,21.3162,21.3336,21.2812,21.29,37467.0
2019-03-28 09:55:00,24.39,24.42,24.38,24.41,30552.0,21.29,21.3162,21.2812,21.3074,30552.0
2019-03-28 10:00:00,24.41,24.44,24.39,24.44,37205.0,21.3074,21.3336,21.29,21.3336,37205.0
2019-03-28 10:05:00,24.44,24.46,24.43,24.45,28125.0,21.3336,21.3511,21.3249,21.3423,28125.0
2019-03-28 10:10:00,24.45,24.46,24.42,24.43,40072.0,21.3423,21.3511,21.3162,21.3249,40072.0
2019-03-28 10:15:00,24.43,24.45,24.42,24.44,40647.0,21.3249,21.3423,21.3162,21.3336,40647.0
2019-03-28 10:20:00,24.44,24.45,24.43,24.44,33760.0,21.3336,21.3423,21.3249,21.3336,33760.0
2019-03-28 10:25:00,24.45,24.45,24.4,24.41,67741.0,21.3423,21.3423,21.2987,21.3074,67741.0
2019-03-28 10:30:00,24.41,24.46,24.41,24.44,41562.0,21.3074,21.3511,21.3074,21.3336,41562.0
2019-03-28 10:35:00,24.44,24.45,24.4,24.41,30326.0,21.3336,21.3423,21.2987,21.3074,30326.0
2019-03-28 10:40:00,24.41,24.44,24.4,24.42,23454.0,21.3074,21.3336,21.2987,21.3162,23454.0
2019-03-28 10:45:00,24.42,24.44,24.4,24.42,23965.0,21.3162,21.3336,21.2987,21.3162,23965.0
2019-03-28 10:50:00,24.42,24.43,24.39,24.42,50220.0,21.3162,21.3249,21.29,21.3162,50220.0
2019-03-28 10:55:00,24.42,24.49,24.41,24.47,84749.0,21.3162,21.3773,21.3074,21.3598,84749.0
2019-03-28 11:00:00,24.48,24.49,24.43,24.44,63894.0,21.3685,21.3773,21.3249,21.3336,63894.0
2019-03-28 11:05:00,24.44,24.44,24.36,24.38,37160.0,21.3336,21.3336,21.2638,21.2812,37160.0
2019-03-28 11:10:00,24.38,24.38,24.33,24.33,20232.0,21.2812,21.2812,21.2376,21.2376,20232.0
2019-03-28 11:15:00,24.33,24.34,24.31,24.32,18021.0,21.2376,21.2463,21.2201,21.2289,18021.0
2019-03-28 11:20:00,24.33,24.33,24.29,24.33,39561.0,21.2376,21.2376,21.2027,21.2376,39561.0
2019-03-28 11:25:00,24.33,24.33,24.3,24.31,20668.0,21.2376,21.2376,21.2114,21.2201,20668.0
2019-03-28 11:30:00,24.3,24.34,24.3,24.33,17753.0,21.2114,21.2463,21.2114,21.2376,17753.0
2019-03-28 11:35:00,24.34,24.36,24.33,24.34,42208.0,21.2463,21.2638,21.2376,21.2463,42208.0
2019-03-28 11:40:00,24.34,24.35,24.32,24.33,52654.0,21.2463,21.2551,21.2289,21.2376,52654.0
2019-03-28 11:45:00,24.33,24.35,24.3,24.35,34675.0,21.2376,21.2551,21.2114,21.2551,34675.0
2019-03-28 11:50:00,24.35,24.35,24.28,24.28,13454.0,21.2551,21.2551,21.194,21.194,13454.0
2019-03-28 11:55:00,24.29,24.3,24.28,24.3,24129.0,21.2027,21.2114,21.194,21.2114,24129.0
2019-03-28 12:00:00,24.29,24.32,24.28,24.29,53109.0,21.2027,21.2289,21.194,21.2027,53109.0
2019-03-28 12:05:00,24.29,24.3,24.28,24.28,14478.0,21.2027,21.2114,21.194,21.194,14478.0
2019-03-28 12:10:00,24.29,24.29,24.24,24.25,42999.0,21.2027,21.2027,21.159,21.1678,42999.0
2019-03-28 12:15:00,24.25,24.28,24.24,24.28,23016.0,21.1678,21.194,21.159,21.194,23016.0
2019-03-28 12:20:00,24.28,24.3,24.27,24.3,34372.0,21.194,21.2114,21.1852,21.2114,34372.0
2019-03-28 12:25:00,24.29,24.29,24.24,24.28,40314.0,21.2027,21.2027,21.159,21.194,40314.0
2019-03-28 12:30:00,24.28,24.29,24.27,24.28,31122.0,21.194,21.2027,21.1852,21.194,31122.0
2019-03-28 12:35:00,24.28,24.31,24.27,24.31,48306.0,21.194,21.2201,21.1852,21.2201,48306.0
2019-03-28 12:40:00,24.31,24.33,24.3,24.32,22276.0,21.2201,21.2376,21.2114,21.2289,22276.0
2019-03-28 12:45:00,24.32,24.33,24.3,24.3,12695.0,21.2289,21.2376,21.2114,21.2114,12695.0
2019-03-28 12:50:00,24.31,24.36,24.3,24.35,66445.0,21.2201,21.2638,21.2114,21.2551,66445.0
2019-03-28 12:55:00,24.35,24.37,24.34,24.36,16066.0,21.2551,21.2725,21.2463,21.2638,16066.0
2019-03-28 13:00:00,24.35,24.39,24.34,24.37,31116.0,21.2551,21.29,21.2463,21.2725,31116.0
2019-03-28 13:05:00,24.37,24.37,24.34,24.36,23981.0,21.2725,21.2725,21.2463,21.2638,23981.0
2019-03-28 13:10:00,24.36,24.37,24.35,24.37,18678.0,21.2638,21.2725,21.2551,21.2725,18678.0
2019-03-28 13:15:00,24.37,24.43,24.36,24.43,46303.0,21.2725,21.3249,21.2638,21.3249,46303.0
2019-03-28 13:20:00,24.43,24.45,24.41,24.43,51142.0,21.3249,21.3423,21.3074,21.3249,51142.0
2019-03-28 13:25:00,24.42,24.47,24.41,24.46,175888.0,21.3162,21.3598,21.3074,21.3511,175888.0
2019-03-28 13:30:00,24.45,24.48,24.44,24.47,70125.0,21.3423,21.3685,21.3336,21.3598,70125.0
2019-03-28 13:35:00,24.48,24.48,24.43,24.46,31270.0,21.3685,21.3685,21.3249,21.3511,31270.0
2019-03-28 13:40:00,24.46,24.47,24.46,24.47,33817.0,21.3511,21.3598,21.3511,21.3598,33817.0
2019-03-28 13:45:00,24.46,24.54,24.46,24.54,302226.0,21.3511,21.4209,21.3511,21.4209,302226.0
2019-03-28 13:50:00,24.54,24.57,24.51,24.54,62747.0,21.4209,21.4471,21.3947,21.4209,62747.0
2019-03-28 13:55:00,24.54,24.57,24.52,24.57,32005.0,21.4209,21.4471,21.4035,21.4471,32005.0
2019-03-28 14:00:00,24.57,24.57,24.53,24.54,50055.0,21.4471,21.4471,21.4122,21.4209,50055.0
2019-03-28 14:05:00,24.54,24.57,24.54,24.55,60994.0,21.4209,21.4471,21.4209,21.4296,60994.0
2019-03-28 14:10:00,24.56,24.56,24.54,24.56,20270.0,21.4384,21.4384,21.4209,21.4384,20270.0
2019-03-28 14:15:00,24.55,24.56,24.53,24.55,37419.0,21.4296,21.4384,21.4122,21.4296,37419.0
2019-03-28 14:20:00,24.54,24.55,24.52,24.54,32847.0,21.4209,21.4296,21.4035,21.4209,32847.0
2019-03-28 14:25:00,24.55,24.56,24.53,24.55,96255.0,21.4296,21.4384,21.4122,21.4296,96255.0
2019-03-28 14:30:00,24.55,24.56,24.5,24.52,66373.0,21.4296,21.4384,21.386,21.4035,66373.0
2019-03-28 14:35:00,24.51,24.52,24.51,24.52,11010.0,21.3947,21.4035,21.3947,21.4035,11010.0
2019-03-28 14:40:00,24.51,24.52,24.48,24.5,82330.0,21.3947,21.4035,21.3685,21.386,82330.0
2019-03-28 14:45:00,24.5,24.5,24.44,24.45,85028.0,21.386,21.386,21.3336,21.3423,85028.0
2019-03-28 14:50:00,24.45,24.45,24.41,24.43,32957.0,21.3423,21.3423,21.3074,21.3249,32957.0
2019-03-28 14:55:00,24.42,24.45,24.42,24.44,64239.0,21.3162,21.3423,21.3162,21.3336,64239.0
2019-03-28 15:00:00,24.44,24.5,24.44,24.48,55626.0,21.3336,21.386,21.3336,21.3685,55626.0
2019-03-28 15:05:00,24.48,24.48,24.47,24.48,38411.0,21.3685,21.3685,21.3598,21.3685,38411.0
2019-03-28 15:10:00,24.48,24.5,24.47,24.48,78226.0,21.3685,21.386,21.3598,21.3685,78226.0
2019-03-28 15:15:00,24.48,24.52,24.48,24.5,48972.0,21.3685,21.4035,21.3685,21.386,48972.0
2019-03-28 15:20:00,24.49,24.51,24.48,24.51,42288.0,21.3773,21.3947,21.3685,21.3947,42288.0
2019-03-28 15:25:00,24.51,24.52,24.49,24.5,48276.0,21.3947,21.4035,21.3773,21.386,48276.0
2019-03-28 15:30:00,24.5,24.51,24.48,24.51,58376.0,21.386,21.3947,21.3685,21.3947,58376.0
2019-03-28 15:35:00,24.51,24.53,24.49,24.5,113911.0,21.3947,21.4122,21.3773,21.386,113911.0
2019-03-28 15:40:00,24.5,24.52,24.49,24.51,49812.0,21.386,21.4035,21.3773,21.3947,49812.0
2019-03-28 15:45:00,24.5,24.51,24.48,24.49,124791.0,21.386,21.3947,21.3685,21.3773,124791.0
2019-03-28 15:50:00,24.48,24.51,24.47,24.5,317503.0,21.3685,21.3947,21.3598,21.386,317503.0
2019-03-28 15:55:00,24.5,24.51,24.44,24.44,432427.0,21.386,21.3947,21.3336,21.3336,432427.0
2019-03-29 09:30:00,24.54,24.63,24.46,24.49,65399.0,21.4209,21.4995,21.3511,21.3773,65399.0
2019-03-29 09:35:00,24.5,24.51,24.41,24.41,26742.0,21.386,21.3947,21.3074,21.3074,26742.0
2019-03-29 09:40:00,24.42,24.45,24.34,24.42,62173.0,21.3162,21.3423,21.2463,21.3162,62173.0
2019-03-29 09:45:00,24.43,24.47,24.41,24.41,56565.0,21.3249,21.3598,21.3074,21.3074,56565.0
2019-03-29 09:50:00,24.41,24.46,24.39,24.46,76390.0,21.3074,21.3511,21.29,21.3511,76390.0
2019-03-29 09:55:00,24.46,24.51,24.44,24.51,29634.0,21.3511,21.3947,21.3336,21.3947,29634.0
2019-03-29 10:00:00,24.51,24.52,24.46,24.5,26012.0,21.3947,21.4035,21.3511,21.386,26012.0
2019-03-29 10:05:00,24.5,24.54,24.47,24.51,37142.0,21.386,21.4209,21.3598,21.3947,37142.0
2019-03-29 10:10:00,24.51,24.52,24.49,24.51,27116.0,21.3947,21.4035,21.3773,21.3947,27116.0
2019-03-29 10:15:00,24.52,24.53,24.51,24.53,12595.0,21.4035,21.4122,21.3947,21.4122,12595.0
2019-03-29 10:20:00,24.53,24.58,24.52,24.56,76698.0,21.4122,21.4558,21.4035,21.4384,76698.0
2019-03-29 10:25:00,24.56,24.58,24.54,24.58,26347.0,21.4384,21.4558,21.4209,21.4558,26347.0
2019-03-29 10:30:00,24.58,24.64,24.57,24.6,146719.0,21.4558,21.5082,21.4471,21.4733,146719.0
2019-03-29 10:35:00,24.6,24.63,24.59,24.61,104497.0,21.4733,21.4995,21.4646,21.482,104497.0
2019-03-29 10:40:00,24.62,24.63,24.58,24.6,103404.0,21.4907,21.4995,21.4558,21.4733,103404.0
2019-03-29 10:45:00,24.59,24.63,24.56,24.59,60296.0,21.4646,21.4995,21.4384,21.4646,60296.0
2019-03-29 10:50:00,24.58,24.61,24.56,24.58,57569.0,21.4558,21.482,21.4384,21.4558,57569.0
2019-03-29 10:55:00,24.57,24.59,24.57,24.59,21241.0,21.4471,21.4646,21.4471,21.4646,21241.0
2019-03-29 11:00:00,24.59,24.59,24.55,24.56,33750.0,21.4646,21.4646,21.4296,21.4384,33750.0
2019-03-29 11:05:00,24.56,24.56,24.53,24.54,29446.0,21.4384,21.4384,21.4122,21.4209,29446.0
2019-03-29 11:10:00,24.54,24.55,24.52,24.53,33142.0,21.4209,21.4296,21.4035,21.4122,33142.0
2019-03-29 11:15:00,24.52,24.56,24.52,24.55,53457.0,21.4035,21.4384,21.4035,21.4296,53457.0
2019-03-29 11:20:00,24.55,24.6,24.54,24.59,57342.0,21.4296,21.4733,21.4209,21.4646,57342.0
2019-03-29 11:25:00,24.59,24.6,24.58,24.59,15937.0,21.4646,21.4733,21.4558,21.4646,15937.0
2019-03-29 11:30:00,24.59,24.61,24.57,24.58,28827.0,21.4646,21.482,21.4471,21.4558,28827.0
2019-03-29 11:35:00,24.58,24.59,24.56,24.57,21512.0,21.4558,21.4646,21.4384,21.4471,21512.0
2019-03-29 11:40:00,24.58,24.59,24.53,24.55,407525.0,21.4558,21.4646,21.4122,21.4296,407525.0
2019-03-29 11:45:00,24.55,24.57,24.53,24.55,46067.0,21.4296,21.4471,21.4122,21.4296,46067.0
2019-03-29 11:50:00,24.55,24.56,24.54,24.54,19041.0,21.4296,21.4384,21.4209,21.4209,19041.0
2019-03-29 11:55:00,24.55,24.56,24.54,24.55,62922.0,21.4296,21.4384,21.4209,21.4296,62922.0
2019-03-29 12:00:00,24.55,24.56,24.49,24.5,167910.0,21.4296,21.4384,21.3773,21.386,167910.0
2019-03-29 12:05:00,24.5,24.5,24.48,24.49,54732.0,21.386,21.386,21.3685,21.3773,54732.0
2019-03-29 12:10:00,24.49,24.57,24.49,24.54,427654.0,21.3773,21.4471,21.3773,21.4209,427654.0
2019-03-29 12:15:00,24.54,24.55,24.53,24.55,37433.0,21.4209,21.4296,21.4122,21.4296,37433.0
2019-03-29 12:20:00,24.55,24.56,24.52,24.53,71004.0,21.4296,21.4384,21.4035,21.4122,71004.0
2019-03-29 12:25:00,24.54,24.55,24.53,24.54,34525.0,21.4209,21.4296,21.4122,21.4209,34525.0
2019-03-29 12:30:00,24.54,24.57,24.53,24.57,44310.0,21.4209,21.4471,21.4122,21.4471,44310.0
2019-03-29 12:35:00,24.57,24.59,24.56,24.57,33544.0,21.4471,21.4646,21.4384,21.4471,33544.0
2019-03-29 12:40:00,24.57,24.58,24.57,24.58,14148.0,21.4471,21.4558,21.4471,21.4558,14148.0
2019-03-29 12:45:00,24.58,24.58,24.52,24.55,54645.0,21.4558,21.4558,21.4035,21.4296,54645.0
2019-03-29 12:50:00,24.56,24.56,24.51,24.54,29486.0,21.4384,21.4384,21.3947,21.4209,29486.0
2019-03-29 12:55:00,24.54,24.58,24.52,24.56,27784.0,21.4209,21.4558,21.4035,21.4384,27784.0
2019-03-29 13:00:00,24.56,24.59,24.55,24.59,48428.0,21.4384,21.4646,21.4296,21.4646,48428.0
2019-03-29 13:05:00,24.58,24.61,24.57,24.61,79024.0,21.4558,21.482,21.4471,21.482,79024.0
2019-03-29 13:10:00,24.61,24.61,24.59,24.6,31585.0,21.482,21.482,21.4646,21.4733,31585.0
2019-03-29 13:15:00,24.6,24.6,24.57,24.58,24324.0,21.4733,21.4733,21.4471,21.4558,24324.0
2019-03-29 13:20:00,24.58,24.6,24.57,24.58,26836.0,21.4558,21.4733,21.4471,21.4558,26836.0
2019-03-29 13:25:00,24.58,24.59,24.57,24.58,35467.0,21.4558,21.4646,21.4471,21.4558,35467.0
2019-03-29 13:30:00,24.58,24.59,24.56,24.57,27190.0,21.4558,21.4646,21.4384,21.4471,27190.0
2019-03-29 13:35:00,24.57,24.59,24.55,24.57,27949.0,21.4471,21.4646,21.4296,21.4471,27949.0
2019-03-29 13:40:00,24.57,24.58,24.56,24.58,43070.0,21.4471,21.4558,21.4384,21.4558,43070.0
2019-03-29 13:45:00,24.58,24.58,24.53,24.55,22964.0,21.4558,21.4558,21.4122,21.4296,22964.0
2019-03-29 13:50:00,24.55,24.56,24.53,24.55,16951.0,21.4296,21.4384,21.4122,21.4296,16951.0
2019-03-29 13:55:00,24.55,24.58,24.54,24.57,27751.0,21.4296,21.4558,21.4209,21.4471,27751.0
2019-03-29 14:00:00,24.57,24.59,24.56,24.58,21404.0,21.4471,21.4646,21.4384,21.4558,21404.0
2019-03-29 14:05:00,24.59,24.6,24.58,24.6,27884.0,21.4646,21.4733,21.4558,21.4733,27884.0
2019-03-29 14:10:00,24.6,24.63,24.59,24.61,59637.0,21.4733,21.4995,21.4646,21.482,59637.0
2019-03-29 14:15:00,24.62,24.62,24.56,24.57,242907.0,21.4907,21.4907,21.4384,21.4471,242907.0
2019-03-29 14:20:00,24.57,24.6,24.56,24.6,25861.0,21.4471,21.4733,21.4384,21.4733,25861.0
2019-03-29 14:25:00,24.6,24.61,24.58,24.59,34095.0,21.4733,21.482,21.4558,21.4646,34095.0
2019-03-29 14:30:00,24.59,24.61,24.58,24.61,25133.0,21.4646,21.482,21.4558,21.482,25133.0
2019-03-29 14:35:00,24.6,24.61,24.58,24.6,42536.0,21.4733,21.482,21.4558,21.4733,42536.0
2019-03-29 14:40:00,24.6,24.62,24.58,24.61,54737.0,21.4733,21.4907,21.4558,21.482,54737.0
2019-03-29 14:45:00,24.6,24.64,24.6,24.63,34021.0,21.4733,21.5082,21.4733,21.4995,34021.0
2019-03-29 14:50:00,24.63,24.69,24.61,24.68,67770.0,21.4995,21.5518,21.482,21.5431,67770.0
2019-03-29 14:55:00,24.68,24.68,24.67,24.68,23913.0,21.5431,21.5431,21.5344,21.5431,23913.0
2019-03-29 15:00:00,24.68,24.7,24.67,24.67,48496.0,21.5431,21.5606,21.5344,21.5344,48496.0
2019-03-29 15:05:00,24.68,24.68,24.65,24.67,30577.0,21.5431,21.5431,21.5169,21.5344,30577.0
2019-03-29 15:10:00,24.68,24.68,24.64,24.64,32251.0,21.5431,21.5431,21.5082,21.5082,32251.0
2019-03-29 15:15:00,24.64,24.67,24.63,24.65,48449.0,21.5082,21.5344,21.4995,21.5169,48449.0
2019-03-29 15:20:00,24.65,24.66,24.62,24.63,53276.0,21.5169,21.5257,21.4907,21.4995,53276.0
2019-03-29 15:25:00,24.62,24.63,24.61,24.63,53591.0,21.4907,21.4995,21.482,21.4995,53591.0
2019-03-29 15:30:00,24.63,24.65,24.6,24.63,89651.0,21.4995,21.5169,21.4733,21.4995,89651.0
2019-03-29 15:35:00,24.63,24.64,24.62,24.64,47901.0,21.4995,21.5082,21.4907,21.5082,47901.0
2019-03-29 15:40:00,24.64,24.65,24.59,24.63,102136.0,21.5082,21.5169,21.4646,21.4995,102136.0
2019-03-29 15:45:00,24.63,24.65,24.6,24.6,98387.0,21.4995,21.5169,21.4733,21.4733,98387.0
2019-03-29 15:50:00,24.6,24.63,24.58,24.6,178726.0,21.4733,21.4995,21.4558,21.4733,178726.0
2019-03-29 15:55:00,24.6,24.67,24.59,24.61,533421.0,21.4733,21.5344,21.4646,21.482,533421.0
2019-04-01 09:30:00,24.73,24.78,24.65,24.76,131463.0,21.5868,21.6304,21.5169,21.6129,131463.0
2019-04-01 09:35:00,24.76,24.78,24.69,24.71,86307.0,21.6129,21.6304,21.5518,21.5693,86307.0
2019-04-01 09:40:00,24.71,24.72,24.64,24.66,73595.0,21.5693,21.578,21.5082,21.5257,73595.0
2019-04-01 09:45:00,24.67,24.76,24.67,24.71,80803.0,21.5344,21.6129,21.5344,21.5693,80803.0
2019-04-01 09:50:00,24.71,24.74,24.68,24.74,64968.0,21.5693,21.5955,21.5431,21.5955,64968.0
2019-04-01 09:55:00,24.73,24.74,24.69,24.73,39912.0,21.5868,21.5955,21.5518,21.5868,39912.0
2019-04-01 10:00:00,24.73,24.78,24.73,24.75,54561.0,21.5868,21.6304,21.5868,21.6042,54561.0
2019-04-01 10:05:00,24.75,24.78,24.71,24.73,253228.0,21.6042,21.6304,21.5693,21.5868,253228.0
2019-04-01 10:10:00,24.73,24.73,24.65,24.69,75644.0,21.5868,21.5868,21.5169,21.5518,75644.0
2019-04-01 10:15:00,24.68,24.69,24.67,24.67,18202.0,21.5431,21.5518,21.5344,21.5344,18202.0
2019-04-01 10:20:00,24.67,24.68,24.66,24.66,43116.0,21.5344,21.5431,21.5257,21.5257,43116.0
2019-04-01 10:25:00,24.67,24.72,24.66,24.69,90115.0,21.5344,21.578,21.5257,21.5518,90115.0
2019-04-01 10:30:00,24.68,24.68,24.64,24.65,53337.0,21.5431,21.5431,21.5082,21.5169,53337.0
2019-04-01 10:35:00,24.65,24.69,24.64,24.67,26926.0,21.5169,21.5518,21.5082,21.5344,26926.0
2019-04-01 10:40:00,24.68,24.69,24.67,24.67,15600.0,21.5431,21.5518,21.5344,21.5344,15600.0
2019-04-01 10:45:00,24.67,24.73,24.67,24.71,106275.0,21.5344,21.5868,21.5344,21.5693,106275.0
2019-04-01 10:50:00,24.72,24.72,24.67,24.67,62515.0,21.578,21.578,21.5344,21.5344,62515.0
2019-04-01 10:55:00,24.68,24.71,24.67,24.71,18719.0,21.5431,21.5693,21.5344,21.5693,18719.0
2019-04-01 11:00:00,24.71,24.74,24.69,24.71,31451.0,21.5693,21.5955,21.5518,21.5693,31451.0
2019-04-01 11:05:00,24.71,24.71,24.67,24.68,28798.0,21.5693,21.5693,21.5344,21.5431,28798.0
2019-04-01 11:10:00,24.68,24.68,24.64,24.65,17567.0,21.5431,21.5431,21.5082,21.5169,17567.0
2019-04-01 11:15:00,24.66,24.69,24.65,24.68,27705.0,21.5257,21.5518,21.5169,21.5431,27705.0
2019-04-01 11:20:00,24.67,24.68,24.66,24.68,26222.0,21.5344,21.5431,21.5257,21.5431,26222.0
2019-04-01 11:25:00,24.68,24.71,24.67,24.71,23235.0,21.5431,21.5693,21.5344,21.5693,23235.0
2019-04-01 11:30:00,24.71,24.72,24.69,24.71,28783.0,21.5693,21.578,21.5518,21.5693,28783.0
2019-04-01 11:35:00,24.72,24.72,24.69,24.72,69882.0,21.578,21.578,21.5518,21.578,69882.0
2019-04-01 11:40:00,24.72,24.75,24.7,24.71,73010.0,21.578,21.6042,21.5606,21.5693,73010.0
2019-04-01 11:45:00,24.72,24.72,24.71,24.71,7546.0,21.578,21.578,21.5693,21.5693,7546.0
2019-04-01 11:50:00,24.71,24.72,24.71,24.71,10462.0,21.5693,21.578,21.5693,21.5693,10462.0
2019-04-01 11:55:00,24.72,24.75,24.71,24.75,30844.0,21.578,21.6042,21.5693,21.6042,30844.0
2019-04-01 12:00:00,24.75,24.75,24.72,24.73,33381.0,21.6042,21.6042,21.578,21.5868,33381.0
2019-04-01 12:05:00,24.74,24.74,24.73,24.74,7383.0,21.5955,21.5955,21.5868,21.5955,7383.0
2019-04-01 12:10:00,24.73,24.78,24.73,24.78,41983.0,21.5868,21.6304,21.5868,21.6304,41983.0
2019-04-01 12:15:00,24.78,24.86,24.78,24.86,85390.0,21.6304,21.7002,21.6304,21.7002,85390.0
2019-04-01 12:20:00,24.86,24.86,24.82,24.84,67346.0,21.7002,21.7002,21.6653,21.6828,67346.0
2019-04-01 12:25:00,24.84,24.84,24.8,24.83,30910.0,21.6828,21.6828,21.6479,21.674,30910.0
2019-04-01 12:30:00,24.82,24.83,24.82,24.83,17701.0,21.6653,21.674,21.6653,21.674,17701.0
2019-04-01 12:35:00,24.82,24.83,24.79,24.81,37893.0,21.6653,21.674,21.6391,21.6566,37893.0
2019-04-01 12:40:00,24.81,24.81,24.79,24.8,41530.0,21.6566,21.6566,21.6391,21.6479,41530.0
2019-04-01 12:45:00,24.8,24.82,24.79,24.8,44729.0,21.6479,21.6653,21.6391,21.6479,44729.0
2019-04-01 12:50:00,24.8,24.84,24.8,24.84,49755.0,21.6479,21.6828,21.6479,21.6828,49755.0
2019-04-01 12:55:00,24.84,24.86,24.83,24.86,24921.0,21.6828,21.7002,21.674,21.7002,24921.0
2019-04-01 13:00:00,24.86,24.87,24.84,24.85,59457.0,21.7002,21.709,21.6828,21.6915,59457.0
2019-04-01 13:05:00,24.85,24.86,24.84,24.86,26439.0,21.6915,21.7002,21.6828,21.7002,26439.0
2019-04-01 13:10:00,24.86,24.86,24.83,24.84,46242.0,21.7002,21.7002,21.674,21.6828,46242.0
2019-04-01 13:15:00,24.84,24.85,24.82,24.82,48217.0,21.6828,21.6915,21.6653,21.6653,48217.0
2019-04-01 13:20:00,24.83,24.83,24.8,24.81,9862.0,21.674,21.674,21.6479,21.6566,9862.0
2019-04-01 13:25:00,24.82,24.83,24.81,24.83,15196.0,21.6653,21.674,21.6566,21.674,15196.0
2019-04-01 13:30:00,24.82,24.83,24.8,24.81,62570.0,21.6653,21.674,21.6479,21.6566,62570.0
2019-04-01 13:35:00,24.82,24.84,24.81,24.84,39931.0,21.6653,21.6828,21.6566,21.6828,39931.0
2019-04-01 13:40:00,24.84,24.84,24.81,24.82,67572.0,21.6828,21.6828,21.6566,21.6653,67572.0
2019-04-01 13:45:00,24.82,24.84,24.81,24.84,26821.0,21.6653,21.6828,21.6566,21.6828,26821.0
2019-04-01 13:50:00,24.84,24.84,24.82,24.83,38567.0,21.6828,21.6828,21.6653,21.674,38567.0
2019-04-01 13:55:00,24.83,24.83,24.81,24.82,18512.0,21.674,21.674,21.6566,21.6653,18512.0
2019-04-01 14:00:00,24.81,24.84,24.81,24.84,60984.0,21.6566,21.6828,21.6566,21.6828,60984.0
2019-04-01 14:05:00,24.84,24.84,24.83,24.84,20891.0,21.6828,21.6828,21.674,21.6828,20891.0
2019-04-01 14:10:00,24.84,24.85,24.83,24.85,77430.0,21.6828,21.6915,21.674,21.6915,77430.0
2019-04-01 14:15:00,24.85,24.85,24.81,24.83,70923.0,21.6915,21.6915,21.6566,21.674,70923.0
2019-04-01 14:20:00,24.83,24.84,24.82,24.84,26260.0,21.674,21.6828,21.6653,21.6828,26260.0
2019-04-01 14:25:00,24.84,24.88,24.81,24.82,157326.0,21.6828,21.7177,21.6566,21.6653,157326.0
2019-04-01 14:30:00,24.81,24.82,24.79,24.8,50628.0,21.6566,21.6653,21.6391,21.6479,50628.0
2019-04-01 14:35:00,24.8,24.81,24.74,24.75,61699.0,21.6479,21.6566,21.5955,21.6042,61699.0
2019-04-01 14:40:00,24.75,24.76,24.7,24.7,48444.0,21.6042,21.6129,21.5606,21.5606,48444.0
2019-04-01 14:45:00,24.7,24.72,24.67,24.71,39838.0,21.5606,21.578,21.5344,21.5693,39838.0
2019-04-01 14:50:00,24.7,24.77,24.7,24.76,241066.0,21.5606,21.6217,21.5606,21.6129,241066.0
2019-04-01 14:55:00,24.76,24.78,24.75,24.78,45207.0,21.6129,21.6304,21.6042,21.6304,45207.0
2019-04-01 15:00:00,24.77,24.78,24.76,24.77,73290.0,21.6217,21.6304,21.6129,21.6217,73290.0
2019-04-01 15:05:00,24.77,24.77,24.76,24.77,92969.0,21.6217,21.6217,21.6129,21.6217,92969.0
2019-04-01 15:10:00,24.77,24.79,24.28,24.67,1615495.0,21.6217,21.6391,21.194,21.5344,1615495.0
2019-04-01 15:15:00,24.66,24.67,24.53,24.65,534520.0,21.5257,21.5344,21.4122,21.5169,534520.0
2019-04-01 15:20:00,24.64,24.69,24.62,24.68,160057.0,21.5082,21.5518,21.4907,21.5431,160057.0
2019-04-01 15:25:00,24.67,24.71,24.65,24.69,129973.0,21.5344,21.5693,21.5169,21.5518,129973.0
2019-04-01 15:30:00,24.69,24.7,24.66,24.68,184593.0,21.5518,21.5606,21.5257,21.5431,184593.0
2019-04-01 15:35:00,24.68,24.69,24.62,24.66,173213.0,21.5431,21.5518,21.4907,21.5257,173213.0
2019-04-01 15:40:00,24.66,24.68,24.54,24.56,238362.0,21.5257,21.5431,21.4209,21.4384,238362.0
2019-04-01 15:45:00,24.56,24.59,24.49,24.49,279916.0,21.4384,21.4646,21.3773,21.3773,279916.0
2019-04-01 15:50:00,24.49,24.51,24.36,24.41,710971.0,21.3773,21.3947,21.2638,21.3074,710971.0
2019-04-01 15:55:00,24.42,24.49,24.37,24.48,1337089.0,21.3162,21.3773,21.2725,21.3685,1337089.0
2019-04-02 09:30:00,24.3,24.33,24.12,24.22,305812.0,21.2114,21.2376,21.0543,21.1416,305812.0
2019-04-02 09:35:00,24.23,24.37,24.22,24.32,91229.0,21.1503,21.2725,21.1416,21.2289,91229.0
2019-04-02 09:40:00,24.32,24.36,24.27,24.29,90377.0,21.2289,21.2638,21.1852,21.2027,90377.0
2019-04-02 09:45:00,24.29,24.31,24.25,24.29,126238.0,21.2027,21.2201,21.1678,21.2027,126238.0
2019-04-02 09:50:00,24.29,24.34,24.27,24.27,197386.0,21.2027,21.2463,21.1852,21.1852,197386.0
2019-04-02 09:55:00,24.28,24.35,24.27,24.35,119529.0,21.194,21.2551,21.1852,21.2551,119529.0
2019-04-02 10:00:00,24.34,24.34,24.24,24.26,98992.0,21.2463,21.2463,21.159,21.1765,98992.0
2019-04-02 10:05:00,24.26,24.34,24.25,24.32,155507.0,21.1765,21.2463,21.1678,21.2289,155507.0
2019-04-02 10:10:00,24.32,24.33,24.23,24.23,157820.0,21.2289,21.2376,21.1503,21.1503,157820.0
2019-04-02 10:15:00,24.23,24.26,24.18,24.2,104878.0,21.1503,21.1765,21.1067,21.1241,104878.0
2019-04-02 10:20:00,24.2,24.21,24.1,24.1,169307.0,21.1241,21.1329,21.0368,21.0368,169307.0
2019-04-02 10:25:00,24.11,24.17,24.08,24.12,221642.0,21.0456,21.0979,21.0194,21.0543,221642.0
2019-04-02 10:30:00,24.12,24.15,24.08,24.13,167116.0,21.0543,21.0805,21.0194,21.063,167116.0
2019-04-02 10:35:00,24.12,24.19,24.06,24.08,233933.0,21.0543,21.1154,21.0019,21.0194,233933.0
2019-04-02 10:40:00,24.09,24.09,24.03,24.05,84720.0,21.0281,21.0281,20.9757,20.9932,84720.0
2019-04-02 10:45:00,24.06,24.09,24.01,24.09,121833.0,21.0019,21.0281,20.9583,21.0281,121833.0
2019-04-02 10:50:00,24.09,24.13,24.05,24.09,93633.0,21.0281,21.063,20.9932,21.0281,93633.0
2019-04-02 10:55:00,24.09,24.11,24.03,24.04,82583.0,21.0281,21.0456,20.9757,20.9845,82583.0
2019-04-02 11:00:00,24.04,24.04,24.0,24.01,116032.0,20.9845,20.9845,20.9495,20.9583,116032.0
2019-04-02 11:05:00,24.01,24.02,23.94,23.96,239169.0,20.9583,20.967,20.8972,20.9146,239169.0
2019-04-02 11:10:00,23.96,23.99,23.92,23.94,152593.0,20.9146,20.9408,20.8797,20.8972,152593.0
2019-04-02 11:15:00,23.94,23.96,23.89,23.96,193799.0,20.8972,20.9146,20.8535,20.9146,193799.0
2019-04-02 11:20:00,23.95,23.96,23.92,23.93,73270.0,20.9059,20.9146,20.8797,20.8884,73270.0
2019-04-02 11:25:00,23.92,23.99,23.9,23.96,225231.0,20.8797,20.9408,20.8623,20.9146,225231.0
2019-04-02 11:30:00,23.96,23.97,23.91,23.93,111357.0,20.9146,20.9234,20.871,20.8884,111357.0
2019-04-02 11:35:00,23.92,23.95,23.92,23.92,65485.0,20.8797,20.9059,20.8797,20.8797,65485.0
2019-04-02 11:40:00,23.93,23.97,23.92,23.95,68314.0,20.8884,20.9234,20.8797,20.9059,68314.0
2019-04-02 11:45:00,23.95,23.99,23.94,23.98,54371.0,20.9059,20.9408,20.8972,20.9321,54371.0
2019-04-02 11:50:00,23.99,24.07,23.99,24.05,125069.0,20.9408,21.0106,20.9408,20.9932,125069.0
2019-04-02 11:55:00,24.05,24.06,24.0,24.0,170083.0,20.9932,21.0019,20.9495,20.9495,170083.0
2019-04-02 12:00:00,24.01,24.03,24.0,24.02,38238.0,20.9583,20.9757,20.9495,20.967,38238.0
2019-04-02 12:05:00,24.01,24.02,23.95,23.97,77197.0,20.9583,20.967,20.9059,20.9234,77197.0
2019-04-02 12:10:00,23.96,23.97,23.92,23.93,52933.0,20.9146,20.9234,20.8797,20.8884,52933.0
2019-04-02 12:15:00,23.94,23.95,23.91,23.92,79313.0,20.8972,20.9059,20.871,20.8797,79313.0
2019-04-02 12:20:00,23.93,23.94,23.9,23.9,55605.0,20.8884,20.8972,20.8623,20.8623,55605.0
2019-04-02 12:25:00,23.9,23.93,23.9,23.91,71968.0,20.8623,20.8884,20.8623,20.871,71968.0
2019-04-02 12:30:00,23.91,23.98,23.91,23.98,56381.0,20.871,20.9321,20.871,20.9321,56381.0
2019-04-02 12:35:00,23.98,23.99,23.95,23.96,55302.0,20.9321,20.9408,20.9059,20.9146,55302.0
2019-04-02 12:40:00,23.95,23.98,23.95,23.96,80891.0,20.9059,20.9321,20.9059,20.9146,80891.0
2019-04-02 12:45:00,23.96,23.96,23.94,23.94,45074.0,20.9146,20.9146,20.8972,20.8972,45074.0
2019-04-02 12:50:00,23.95,23.99,23.94,23.97,67524.0,20.9059,20.9408,20.8972,20.9234,67524.0
2019-04-02 12:55:00,23.98,24.0,23.97,23.98,46651.0,20.9321,20.9495,20.9234,20.9321,46651.0
2019-04-02 13:00:00,23.97,23.97,23.94,23.95,25680.0,20.9234,20.9234,20.8972,20.9059,25680.0
2019-04-02 13:05:00,23.95,23.99,23.94,23.98,41063.0,20.9059,20.9408,20.8972,20.9321,41063.0
2019-04-02 13:10:00,23.98,23.99,23.95,23.98,35350.0,20.9321,20.9408,20.9059,20.9321,35350.0
2019-04-02 13:15:00,23.98,24.03,23.97,23.97,69497.0,20.9321,20.9757,20.9234,20.9234,69497.0
2019-04-02 13:20:00,23.98,23.99,23.97,23.97,38554.0,20.9321,20.9408,20.9234,20.9234,38554.0
2019-04-02 13:25:00,23.97,23.98,23.94,23.95,75592.0,20.9234,20.9321,20.8972,20.9059,75592.0
2019-04-02 13:30:00,23.96,23.98,23.95,23.97,46187.0,20.9146,20.9321,20.9059,20.9234,46187.0
2019-04-02 13:35:00,23.96,23.97,23.95,23.96,28487.0,20.9146,20.9234,20.9059,20.9146,28487.0
2019-04-02 13:40:00,23.96,23.97,23.93,23.96,174967.0,20.9146,20.9234,20.8884,20.9146,174967.0
2019-04-02 13:45:00,23.96,23.97,23.93,23.95,45159.0,20.9146,20.9234,20.8884,20.9059,45159.0
2019-04-02 13:50:00,23.95,23.95,23.87,23.89,237532.0,20.9059,20.9059,20.8361,20.8535,237532.0
2019-04-02 13:55:00,23.89,23.9,23.85,23.89,124542.0,20.8535,20.8623,20.8186,20.8535,124542.0
2019-04-02 14:00:00,23.9,23.9,23.87,23.88,35896.0,20.8623,20.8623,20.8361,20.8448,35896.0
2019-04-02 14:05:00,23.87,23.88,23.85,23.88,68782.0,20.8361,20.8448,20.8186,20.8448,68782.0
2019-04-02 14:10:00,23.88,23.88,23.86,23.88,27641.0,20.8448,20.8448,20.8273,20.8448,27641.0
2019-04-02 14:15:00,23.88,23.9,23.87,23.88,62384.0,20.8448,20.8623,20.8361,20.8448,62384.0
2019-04-02 14:20:00,23.87,23.9,23.87,23.89,43560.0,20.8361,20.8623,20.8361,20.8535,43560.0
2019-04-02 14:25:00,23.89,23.94,23.88,23.9,125938.0,20.8535,20.8972,20.8448,20.8623,125938.0
2019-04-02 14:30:00,23.89,23.92,23.88,23.88,75088.0,20.8535,20.8797,20.8448,20.8448,75088.0
2019-04-02 14:35:00,23.89,23.91,23.87,23.89,114912.0,20.8535,20.871,20.8361,20.8535,114912.0
2019-04-02 14:40:00,23.89,23.9,23.88,23.89,39239.0,20.8535,20.8623,20.8448,20.8535,39239.0
2019-04-02 14:45:00,23.89,23.89,23.87,23.88,29779.0,20.8535,20.8535,20.8361,20.8448,29779.0
2019-04-02 14:50:00,23.87,23.88,23.85,23.86,81799.0,20.8361,20.8448,20.8186,20.8273,81799.0
2019-04-02 14:55:00,23.86,23.87,23.85,23.86,56356.0,20.8273,20.8361,20.8186,20.8273,56356.0
2019-04-02 15:00:00,23.86,23.87,23.85,23.86,77408.0,20.8273,20.8361,20.8186,20.8273,77408.0
2019-04-02 15:05:00,23.86,23.87,23.83,23.83,121819.0,20.8273,20.8361,20.8012,20.8012,121819.0
2019-04-02 15:10:00,23.84,23.86,23.82,23.83,91931.0,20.8099,20.8273,20.7924,20.8012,91931.0
2019-04-02 15:15:00,23.82,23.84,23.78,23.79,195886.0,20.7924,20.8099,20.7575,20.7662,195886.0
2019-04-02 15:20:00,23.79,23.81,23.74,23.75,178044.0,20.7662,20.7837,20.7226,20.7313,178044.0
2019-04-02 15:25:00,23.74,23.8,23.74,23.8,88268.0,20.7226,20.775,20.7226,20.775,88268.0
2019-04-02 15:30:00,23.8,23.8,23.71,23.73,143088.0,20.775,20.775,20.6964,20.7139,143088.0
2019-04-02 15:35:00,23.73,23.78,23.73,23.78,78854.0,20.7139,20.7575,20.7139,20.7575,78854.0
2019-04-02 15:40:00,23.78,23.8,23.74,23.75,220744.0,20.7575,20.775,20.7226,20.7313,220744.0
2019-04-02 15:45:00,23.74,23.76,23.72,23.73,195418.0,20.7226,20.74,20.7051,20.7139,195418.0
2019-04-02 15:50:00,23.72,23.77,23.72,23.74,220008.0,20.7051,20.7488,20.7051,20.7226,220008.0
2019-04-02 15:55:00,23.73,23.78,23.73,23.76,542528.0,20.7139,20.7575,20.7139,20.74,542528.0
2019-04-03 09:30:00,23.83,23.95,23.77,23.77,247180.0,20.8012,20.9059,20.7488,20.7488,247180.0
2019-04-03 09:35:00,23.77,23.8,23.65,23.7,187871.0,20.7488,20.775,20.644,20.6877,187871.0
2019-04-03 09:40:00,23.71,23.77,23.62,23.72,151453.0,20.6964,20.7488,20.6178,20.7051,151453.0
2019-04-03 09:45:00,23.73,23.82,23.69,23.82,90073.0,20.7139,20.7924,20.6789,20.7924,90073.0
2019-04-03 09:50:00,23.82,23.82,23.72,23.79,135382.0,20.7924,20.7924,20.7051,20.7662,135382.0
2019-04-03 09:55:00,23.79,23.8,23.75,23.79,62256.0,20.7662,20.775,20.7313,20.7662,62256.0
2019-04-03 10:00:00,23.78,23.81,23.75,23.78,73099.0,20.7575,20.7837,20.7313,20.7575,73099.0
2019-04-03 10:05:00,23.78,23.8,23.75,23.77,37752.0,20.7575,20.775,20.7313,20.7488,37752.0
2019-04-03 10:10:00,23.78,23.81,23.74,23.75,128076.0,20.7575,20.7837,20.7226,20.7313,128076.0
2019-04-03 10:15:00,23.75,23.85,23.74,23.83,115939.0,20.7313,20.8186,20.7226,20.8012,115939.0
2019-04-03 10:20:00,23.83,23.83,23.73,23.73,72096.0,20.8012,20.8012,20.7139,20.7139,72096.0
2019-04-03 10:25:00,23.73,23.75,23.72,23.74,43941.0,20.7139,20.7313,20.7051,20.7226,43941.0
2019-04-03 10:30:00,23.74,23.79,23.72,23.79,66127.0,20.7226,20.7662,20.7051,20.7662,66127.0
2019-04-03 10:35:00,23.78,23.78,23.72,23.73,72261.0,20.7575,20.7575,20.7051,20.7139,72261.0
2019-04-03 10:40:00,23.73,23.76,23.71,23.71,102269.0,20.7139,20.74,20.6964,20.6964,102269.0
2019-04-03 10:45:00,23.71,23.74,23.7,23.7,56448.0,20.6964,20.7226,20.6877,20.6877,56448.0
2019-04-03 10:50:00,23.71,23.79,23.7,23.77,90968.0,20.6964,20.7662,20.6877,20.7488,90968.0
2019-04-03 10:55:00,23.77,23.82,23.76,23.8,226714.0,20.7488,20.7924,20.74,20.775,226714.0
2019-04-03 11:00:00,23.81,23.86,23.81,23.85,126528.0,20.7837,20.8273,20.7837,20.8186,126528.0
2019-04-03 11:05:00,23.85,23.87,23.81,23.83,475524.0,20.8186,20.8361,20.7837,20.8012,475524.0
2019-04-03 11:10:00,23.82,23.83,23.76,23.79,83980.0,20.7924,20.8012,20.74,20.7662,83980.0
2019-04-03 11:15:00,23.79,23.82,23.75,23.82,199591.0,20.7662,20.7924,20.7313,20.7924,199591.0
2019-04-03 11:20:00,23.82,23.82,23.79,23.82,55294.0,20.7924,20.7924,20.7662,20.7924,55294.0
2019-04-03 11:25:00,23.82,23.88,23.82,23.88,88541.0,20.7924,20.8448,20.7924,20.8448,88541.0
2019-04-03 11:30:00,23.89,23.92,23.82,23.83,294256.0,20.8535,20.8797,20.7924,20.8012,294256.0
2019-04-03 11:35:00,23.84,23.85,23.81,23.85,65269.0,20.8099,20.8186,20.7837,20.8186,65269.0
2019-04-03 11:40:00,23.85,23.89,23.84,23.86,56003.0,20.8186,20.8535,20.8099,20.8273,56003.0
2019-04-03 11:45:00,23.85,23.89,23.84,23.85,56970.0,20.8186,20.8535,20.8099,20.8186,56970.0
2019-04-03 11:50:00,23.85,23.88,23.84,23.88,67311.0,20.8186,20.8448,20.8099,20.8448,67311.0
2019-04-03 11:55:00,23.87,23.91,23.86,23.9,45327.0,20.8361,20.871,20.8273,20.8623,45327.0
2019-04-03 12:00:00,23.89,23.92,23.87,23.9,68078.0,20.8535,20.8797,20.8361,20.8623,68078.0
2019-04-03 12:05:00,23.9,23.93,23.89,23.92,51841.0,20.8623,20.8884,20.8535,20.8797,51841.0
2019-04-03 12:10:00,23.93,23.93,23.9,23.91,42725.0,20.8884,20.8884,20.8623,20.871,42725.0
2019-04-03 12:15:00,23.91,23.91,23.86,23.89,56254.0,20.871,20.871,20.8273,20.8535,56254.0
2019-04-03 12:20:00,23.89,23.89,23.86,23.88,28440.0,20.8535,20.8535,20.8273,20.8448,28440.0
2019-04-03 12:25:00,23.88,23.89,23.85,23.86,41900.0,20.8448,20.8535,20.8186,20.8273,41900.0
2019-04-03 12:30:00,23.86,23.93,23.86,23.93,64898.0,20.8273,20.8884,20.8273,20.8884,64898.0
2019-04-03 12:35:00,23.93,23.93,23.87,23.88,64689.0,20.8884,20.8884,20.8361,20.8448,64689.0
2019-04-03 12:40:00,23.88,23.89,23.86,23.87,29943.0,20.8448,20.8535,20.8273,20.8361,29943.0
2019-04-03 12:45:00,23.87,23.88,23.86,23.86,24974.0,20.8361,20.8448,20.8273,20.8273,24974.0
2019-04-03 12:50:00,23.87,23.9,23.86,23.89,34419.0,20.8361,20.8623,20.8273,20.8535,34419.0
2019-04-03 12:55:00,23.89,23.9,23.88,23.89,43979.0,20.8535,20.8623,20.8448,20.8535,43979.0
2019-04-03 13:00:00,23.89,23.9,23.88,23.89,47069.0,20.8535,20.8623,20.8448,20.8535,47069.0
2019-04-03 13:05:00,23.89,23.91,23.89,23.91,25344.0,20.8535,20.871,20.8535,20.871,25344.0
2019-04-03 13:10:00,23.9,23.91,23.89,23.89,24169.0,20.8623,20.871,20.8535,20.8535,24169.0
2019-04-03 13:15:00,23.89,23.9,23.86,23.9,75860.0,20.8535,20.8623,20.8273,20.8623,75860.0
2019-04-03 13:20:00,23.9,23.91,23.89,23.89,31026.0,20.8623,20.871,20.8535,20.8535,31026.0
2019-04-03 13:25:00,23.89,23.9,23.86,23.87,39339.0,20.8535,20.8623,20.8273,20.8361,39339.0
2019-04-03 13:30:00,23.87,23.92,23.86,23.92,60920.0,20.8361,20.8797,20.8273,20.8797,60920.0
2019-04-03 13:35:00,23.92,23.94,23.9,23.91,54240.0,20.8797,20.8972,20.8623,20.871,54240.0
2019-04-03 13:40:00,23.91,23.92,23.89,23.91,45652.0,20.871,20.8797,20.8535,20.871,45652.0
2019-04-03 13:45:00,23.9,23.91,23.9,23.9,25600.0,20.8623,20.871,20.8623,20.8623,25600.0
2019-04-03 13:50:00,23.91,23.91,23.89,23.9,46696.0,20.871,20.871,20.8535,20.8623,46696.0
2019-04-03 13:55:00,23.91,23.91,23.85,23.86,131254.0,20.871,20.871,20.8186,20.8273,131254.0
2019-04-03 14:00:00,23.85,23.89,23.84,23.88,146097.0,20.8186,20.8535,20.8099,20.8448,146097.0
2019-04-03 14:05:00,23.88,23.88,23.83,23.84,36780.0,20.8448,20.8448,20.8012,20.8099,36780.0
2019-04-03 14:10:00,23.83,23.86,23.82,23.85,31126.0,20.8012,20.8273,20.7924,20.8186,31126.0
2019-04-03 14:15:00,23.85,23.87,23.84,23.85,43733.0,20.8186,20.8361,20.8099,20.8186,43733.0
2019-04-03 14:20:00,23.85,23.87,23.84,23.86,45192.0,20.8186,20.8361,20.8099,20.8273,45192.0
2019-04-03 14:25:00,23.86,23.86,23.83,23.83,23240.0,20.8273,20.8273,20.8012,20.8012,23240.0
2019-04-03 14:30:00,23.84,23.84,23.8,23.82,75651.0,20.8099,20.8099,20.775,20.7924,75651.0
2019-04-03 14:35:00,23.82,23.87,23.81,23.84,343685.0,20.7924,20.8361,20.7837,20.8099,343685.0
2019-04-03 14:40:00,23.84,23.84,23.77,23.78,458115.0,20.8099,20.8099,20.7488,20.7575,458115.0
2019-04-03 14:45:00,23.78,23.82,23.77,23.82,139982.0,20.7575,20.7924,20.7488,20.7924,139982.0
2019-04-03 14:50:00,23.81,23.84,23.81,23.83,77201.0,20.7837,20.8099,20.7837,20.8012,77201.0
2019-04-03 14:55:00,23.82,23.84,23.78,23.78,62793.0,20.7924,20.8099,20.7575,20.7575,62793.0
2019-04-03 15:00:00,23.79,23.81,23.73,23.74,118196.0,20.7662,20.7837,20.7139,20.7226,118196.0
2019-04-03 15:05:00,23.74,23.78,23.73,23.77,64012.0,20.7226,20.7575,20.7139,20.7488,64012.0
2019-04-03 15:10:00,23.76,23.77,23.73,23.77,163940.0,20.74,20.7488,20.7139,20.7488,163940.0
2019-04-03 15:15:00,23.77,23.77,23.72,23.73,152347.0,20.7488,20.7488,20.7051,20.7139,152347.0
2019-04-03 15:20:00,23.73,23.8,23.73,23.79,110016.0,20.7139,20.775,20.7139,20.7662,110016.0
2019-04-03 15:25:00,23.79,23.88,23.78,23.87,108032.0,20.7662,20.8448,20.7575,20.8361,108032.0
2019-04-03 15:30:00,23.86,23.87,23.8,23.82,150148.0,20.8273,20.8361,20.775,20.7924,150148.0
2019-04-03 15:35:00,23.82,23.84,23.81,23.82,190741.0,20.7924,20.8099,20.7837,20.7924,190741.0
2019-04-03 15:40:00,23.82,23.82,23.75,23.8,209036.0,20.7924,20.7924,20.7313,20.775,209036.0
2019-04-03 15:45:00,23.79,23.8,23.75,23.79,201229.0,20.7662,20.775,20.7313,20.7662,201229.0
2019-04-03 15:50:00,23.78,23.81,23.77,23.8,347147.0,20.7575,20.7837,20.7488,20.775,347147.0
2019-04-03 15:55:00,23.79,23.83,23.78,23.8,526178.0,20.7662,20.8012,20.7575,20.775,526178.0
2019-04-04 09:30:00,23.62,23.74,23.52,23.73,217366.0,20.6178,20.7226,20.5306,20.7139,217366.0
2019-04-04 09:35:00,23.72,23.76,23.65,23.66,95150.0,20.7051,20.74,20.644,20.6528,95150.0
2019-04-04 09:40:00,23.66,23.73,23.66,23.69,110939.0,20.6528,20.7139,20.6528,20.6789,110939.0
2019-04-04 09:45:00,23.7,23.72,23.66,23.69,212901.0,20.6877,20.7051,20.6528,20.6789,212901.0
2019-04-04 09:50:00,23.68,23.69,23.65,23.68,121951.0,20.6702,20.6789,20.644,20.6702,121951.0
2019-04-04 09:55:00,23.68,23.69,23.62,23.65,131971.0,20.6702,20.6789,20.6178,20.644,131971.0
2019-04-04 10:00:00,23.64,23.66,23.63,23.65,42999.0,20.6353,20.6528,20.6266,20.644,42999.0
2019-04-04 10:05:00,23.64,23.69,23.6,23.62,110566.0,20.6353,20.6789,20.6004,20.6178,110566.0
2019-04-04 10:10:00,23.62,23.67,23.59,23.67,208381.0,20.6178,20.6615,20.5917,20.6615,208381.0
2019-04-04 10:15:00,23.67,23.74,23.66,23.72,136504.0,20.6615,20.7226,20.6528,20.7051,136504.0
2019-04-04 10:20:00,23.72,23.73,23.63,23.64,162320.0,20.7051,20.7139,20.6266,20.6353,162320.0
2019-04-04 10:25:00,23.65,23.66,23.63,23.65,146296.0,20.644,20.6528,20.6266,20.644,146296.0
2019-04-04 10:30:00,23.64,23.67,23.63,23.66,49027.0,20.6353,20.6615,20.6266,20.6528,49027.0
2019-04-04 10:35:00,23.66,23.68,23.64,23.67,84129.0,20.6528,20.6702,20.6353,20.6615,84129.0
2019-04-04 10:40:00,23.68,23.71,23.67,23.71,60449.0,20.6702,20.6964,20.6615,20.6964,60449.0
2019-04-04 10:45:00,23.71,23.73,23.7,23.71,95925.0,20.6964,20.7139,20.6877,20.6964,95925.0
2019-04-04 10:50:00,23.71,23.71,23.68,23.69,114419.0,20.6964,20.6964,20.6702,20.6789,114419.0
2019-04-04 10:55:00,23.69,23.74,23.68,23.71,71772.0,20.6789,20.7226,20.6702,20.6964,71772.0
2019-04-04 11:00:00,23.71,23.74,23.7,23.74,85872.0,20.6964,20.7226,20.6877,20.7226,85872.0
2019-04-04 11:05:00,23.74,23.76,23.72,23.73,103403.0,20.7226,20.74,20.7051,20.7139,103403.0
2019-04-04 11:10:00,23.72,23.72,23.68,23.68,77269.0,20.7051,20.7051,20.6702,20.6702,77269.0
2019-04-04 11:15:00,23.69,23.69,23.64,23.64,77601.0,20.6789,20.6789,20.6353,20.6353,77601.0
2019-04-04 11:20:00,23.64,23.68,23.64,23.68,60456.0,20.6353,20.6702,20.6353,20.6702,60456.0
2019-04-04 11:25:00,23.68,23.72,23.67,23.69,68665.0,20.6702,20.7051,20.6615,20.6789,68665.0
2019-04-04 11:30:00,23.7,23.7,23.67,23.69,57626.0,20.6877,20.6877,20.6615,20.6789,57626.0
2019-04-04 11:35:00,23.68,23.72,23.68,23.71,56325.0,20.6702,20.7051,20.6702,20.6964,56325.0
2019-04-04 11:40:00,23.72,23.72,23.68,23.68,80699.0,20.7051,20.7051,20.6702,20.6702,80699.0
2019-04-04 11:45:00,23.68,23.72,23.68,23.7,57953.0,20.6702,20.7051,20.6702,20.6877,57953.0
2019-04-04 11:50:00,23.7,23.71,23.69,23.7,28626.0,20.6877,20.6964,20.6789,20.6877,28626.0
2019-04-04 11:55:00,23.69,23.74,23.69,23.73,62603.0,20.6789,20.7226,20.6789,20.7139,62603.0
2019-04-04 12:00:00,23.73,23.75,23.71,23.73,82850.0,20.7139,20.7313,20.6964,20.7139,82850.0
2019-04-04 12:05:00,23.74,23.74,23.71,23.71,42625.0,20.7226,20.7226,20.6964,20.6964,42625.0
2019-04-04 12:10:00,23.71,23.72,23.68,23.69,45477.0,20.6964,20.7051,20.6702,20.6789,45477.0
2019-04-04 12:15:00,23.69,23.69,23.64,23.68,80743.0,20.6789,20.6789,20.6353,20.6702,80743.0
2019-04-04 12:20:00,23.68,23.71,23.68,23.69,63341.0,20.6702,20.6964,20.6702,20.6789,63341.0
2019-04-04 12:25:00,23.69,23.69,23.66,23.67,64060.0,20.6789,20.6789,20.6528,20.6615,64060.0
2019-04-04 12:30:00,23.67,23.68,23.67,23.68,21703.0,20.6615,20.6702,20.6615,20.6702,21703.0
2019-04-04 12:35:00,23.68,23.71,23.66,23.7,154029.0,20.6702,20.6964,20.6528,20.6877,154029.0
2019-04-04 12:40:00,23.71,23.79,23.7,23.79,57690.0,20.6964,20.7662,20.6877,20.7662,57690.0
2019-04-04 12:45:00,23.79,23.79,23.77,23.78,26298.0,20.7662,20.7662,20.7488,20.7575,26298.0
2019-04-04 12:50:00,23.78,23.78,23.75,23.76,55787.0,20.7575,20.7575,20.7313,20.74,55787.0
2019-04-04 12:55:00,23.76,23.78,23.75,23.78,62942.0,20.74,20.7575,20.7313,20.7575,62942.0
2019-04-04 13:00:00,23.78,23.82,23.77,23.82,91831.0,20.7575,20.7924,20.7488,20.7924,91831.0
2019-04-04 13:05:00,23.81,23.82,23.77,23.78,72562.0,20.7837,20.7924,20.7488,20.7575,72562.0
2019-04-04 13:10:00,23.78,23.81,23.76,23.77,53215.0,20.7575,20.7837,20.74,20.7488,53215.0
2019-04-04 13:15:00,23.77,23.79,23.75,23.78,45185.0,20.7488,20.7662,20.7313,20.7575,45185.0
2019-04-04 13:20:00,23.79,23.8,23.78,23.79,35103.0,20.7662,20.775,20.7575,20.7662,35103.0
2019-04-04 13:25:00,23.79,23.79,23.76,23.76,48561.0,20.7662,20.7662,20.74,20.74,48561.0
2019-04-04 13:30:00,23.77,23.77,23.75,23.75,31863.0,20.7488,20.7488,20.7313,20.7313,31863.0
2019-04-04 13:35:00,23.75,23.79,23.75,23.79,46357.0,20.7313,20.7662,20.7313,20.7662,46357.0
2019-04-04 13:40:00,23.79,23.8,23.77,23.78,34362.0,20.7662,20.775,20.7488,20.7575,34362.0
2019-04-04 13:45:00,23.79,23.79,23.74,23.75,50542.0,20.7662,20.7662,20.7226,20.7313,50542.0
2019-04-04 13:50:00,23.74,23.78,23.73,23.75,43609.0,20.7226,20.7575,20.7139,20.7313,43609.0
2019-04-04 13:55:00,23.74,23.76,23.71,23.73,46216.0,20.7226,20.74,20.6964,20.7139,46216.0
2019-04-04 14:00:00,23.73,23.75,23.69,23.75,208009.0,20.7139,20.7313,20.6789,20.7313,208009.0
2019-04-04 14:05:00,23.74,23.75,23.71,23.74,43590.0,20.7226,20.7313,20.6964,20.7226,43590.0
2019-04-04 14:10:00,23.73,23.74,23.7,23.71,52286.0,20.7139,20.7226,20.6877,20.6964,52286.0
2019-04-04 14:15:00,23.71,23.72,23.68,23.71,142447.0,20.6964,20.7051,20.6702,20.6964,142447.0
2019-04-04 14:20:00,23.71,23.75,23.68,23.7,139442.0,20.6964,20.7313,20.6702,20.6877,139442.0
2019-04-04 14:25:00,23.7,23.71,23.66,23.68,83711.0,20.6877,20.6964,20.6528,20.6702,83711.0
2019-04-04 14:30:00,23.68,23.71,23.65,23.71,73026.0,20.6702,20.6964,20.644,20.6964,73026.0
2019-04-04 14:35:00,23.7,23.71,23.7,23.71,27084.0,20.6877,20.6964,20.6877,20.6964,27084.0
2019-04-04 14:40:00,23.71,23.71,23.68,23.69,38333.0,20.6964,20.6964,20.6702,20.6789,38333.0
2019-04-04 14:45:00,23.69,23.7,23.68,23.7,27131.0,20.6789,20.6877,20.6702,20.6877,27131.0
2019-04-04 14:50:00,23.69,23.7,23.67,23.7,75339.0,20.6789,20.6877,20.6615,20.6877,75339.0
2019-04-04 14:55:00,23.69,23.7,23.67,23.69,41715.0,20.6789,20.6877,20.6615,20.6789,41715.0
2019-04-04 15:00:00,23.69,23.69,23.66,23.67,94057.0,20.6789,20.6789,20.6528,20.6615,94057.0
2019-04-04 15:05:00,23.67,23.69,23.66,23.67,61737.0,20.6615,20.6789,20.6528,20.6615,61737.0
2019-04-04 15:10:00,23.66,23.68,23.66,23.68,33265.0,20.6528,20.6702,20.6528,20.6702,33265.0
2019-04-04 15:15:00,23.68,23.68,23.66,23.66,42740.0,20.6702,20.6702,20.6528,20.6528,42740.0
2019-04-04 15:20:00,23.67,23.67,23.62,23.64,117976.0,20.6615,20.6615,20.6178,20.6353,117976.0
2019-04-04 15:25:00,23.63,23.67,23.62,23.65,136581.0,20.6266,20.6615,20.6178,20.644,136581.0
2019-04-04 15:30:00,23.65,23.71,23.64,23.7,132916.0,20.644,20.6964,20.6353,20.6877,132916.0
2019-04-04 15:35:00,23.7,23.72,23.69,23.7,101172.0,20.6877,20.7051,20.6789,20.6877,101172.0
2019-04-04 15:40:00,23.7,23.73,23.7,23.71,104045.0,20.6877,20.7139,20.6877,20.6964,104045.0
2019-04-04 15:45:00,23.71,23.73,23.69,23.69,185577.0,20.6964,20.7139,20.6789,20.6789,185577.0
2019-04-04 15:50:00,23.69,23.73,23.68,23.71,219245.0,20.6789,20.7139,20.6702,20.6964,219245.0
2019-04-04 15:55:00,23.72,23.73,23.67,23.68,455680.0,20.7051,20.7139,20.6615,20.6702,455680.0
2019-04-05 09:30:00,23.72,23.94,23.62,23.84,186528.0,20.7051,20.8972,20.6178,20.8099,186528.0
2019-04-05 09:35:00,23.85,23.85,23.7,23.78,94626.0,20.8186,20.8186,20.6877,20.7575,94626.0
2019-04-05 09:40:00,23.78,23.81,23.76,23.79,59228.0,20.7575,20.7837,20.74,20.7662,59228.0
2019-04-05 09:45:00,23.8,23.82,23.8,23.81,36556.0,20.775,20.7924,20.775,20.7837,36556.0
2019-04-05 09:50:00,23.8,23.83,23.77,23.83,28785.0,20.775,20.8012,20.7488,20.8012,28785.0
2019-04-05 09:55:00,23.83,23.83,23.78,23.78,75321.0,20.8012,20.8012,20.7575,20.7575,75321.0
2019-04-05 10:00:00,23.79,23.86,23.78,23.85,75967.0,20.7662,20.8273,20.7575,20.8186,75967.0
2019-04-05 10:05:00,23.85,23.92,23.84,23.92,24931.0,20.8186,20.8797,20.8099,20.8797,24931.0
2019-04-05 10:10:00,23.92,23.92,23.9,23.92,42146.0,20.8797,20.8797,20.8623,20.8797,42146.0
2019-04-05 10:15:00,23.91,23.94,23.9,23.91,54947.0,20.871,20.8972,20.8623,20.871,54947.0
2019-04-05 10:20:00,23.91,23.92,23.9,23.92,15954.0,20.871,20.8797,20.8623,20.8797,15954.0
2019-04-05 10:25:00,23.92,23.95,23.91,23.92,42365.0,20.8797,20.9059,20.871,20.8797,42365.0
2019-04-05 10:30:00,23.93,23.95,23.92,23.95,17902.0,20.8884,20.9059,20.8797,20.9059,17902.0
2019-04-05 10:35:00,23.95,24.0,23.94,24.0,65016.0,20.9059,20.9495,20.8972,20.9495,65016.0
2019-04-05 10:40:00,23.99,24.03,23.96,24.01,149806.0,20.9408,20.9757,20.9146,20.9583,149806.0
2019-04-05 10:45:00,24.01,24.04,23.99,23.99,91508.0,20.9583,20.9845,20.9408,20.9408,91508.0
2019-04-05 10:50:00,23.99,24.01,23.98,24.01,59794.0,20.9408,20.9583,20.9321,20.9583,59794.0
2019-04-05 10:55:00,24.01,24.02,23.98,23.99,31086.0,20.9583,20.967,20.9321,20.9408,31086.0
2019-04-05 11:00:00,23.99,24.0,23.98,23.99,31529.0,20.9408,20.9495,20.9321,20.9408,31529.0
2019-04-05 11:05:00,24.0,24.05,23.99,24.04,56442.0,20.9495,20.9932,20.9408,20.9845,56442.0
2019-04-05 11:10:00,24.04,24.08,24.03,24.08,70861.0,20.9845,21.0194,20.9757,21.0194,70861.0
2019-04-05 11:15:00,24.08,24.1,24.08,24.1,25041.0,21.0194,21.0368,21.0194,21.0368,25041.0
2019-04-05 11:20:00,24.09,24.1,24.03,24.06,53138.0,21.0281,21.0368,20.9757,21.0019,53138.0
2019-04-05 11:25:00,24.05,24.08,24.04,24.07,27651.0,20.9932,21.0194,20.9845,21.0106,27651.0
2019-04-05 11:30:00,24.07,24.07,24.02,24.03,32258.0,21.0106,21.0106,20.967,20.9757,32258.0
2019-04-05 11:35:00,24.04,24.06,24.03,24.05,27013.0,20.9845,21.0019,20.9757,20.9932,27013.0
2019-04-05 11:40:00,24.06,24.1,24.05,24.1,26869.0,21.0019,21.0368,20.9932,21.0368,26869.0
2019-04-05 11:45:00,24.1,24.11,24.08,24.11,51048.0,21.0368,21.0456,21.0194,21.0456,51048.0
2019-04-05 11:50:00,24.1,24.14,24.1,24.14,63250.0,21.0368,21.0717,21.0368,21.0717,63250.0
2019-04-05 11:55:00,24.14,24.16,24.13,24.14,103639.0,21.0717,21.0892,21.063,21.0717,103639.0
2019-04-05 12:00:00,24.14,24.15,24.09,24.11,40059.0,21.0717,21.0805,21.0281,21.0456,40059.0
2019-04-05 12:05:00,24.11,24.13,24.1,24.11,24441.0,21.0456,21.063,21.0368,21.0456,24441.0
2019-04-05 12:10:00,24.11,24.12,24.07,24.08,31441.0,21.0456,21.0543,21.0106,21.0194,31441.0
2019-04-05 12:15:00,24.08,24.09,24.07,24.09,23772.0,21.0194,21.0281,21.0106,21.0281,23772.0
2019-04-05 12:20:00,24.08,24.09,24.06,24.06,26679.0,21.0194,21.0281,21.0019,21.0019,26679.0
2019-04-05 12:25:00,24.07,24.1,24.06,24.08,147672.0,21.0106,21.0368,21.0019,21.0194,147672.0
2019-04-05 12:30:00,24.09,24.09,24.08,24.08,12344.0,21.0281,21.0281,21.0194,21.0194,12344.0
2019-04-05 12:35:00,24.09,24.09,24.06,24.07,41042.0,21.0281,21.0281,21.0019,21.0106,41042.0
2019-04-05 12:40:00,24.06,24.07,24.04,24.05,35854.0,21.0019,21.0106,20.9845,20.9932,35854.0
2019-04-05 12:45:00,24.06,24.07,24.05,24.07,8967.0,21.0019,21.0106,20.9932,21.0106,8967.0
2019-04-05 12:50:00,24.07,24.08,24.05,24.07,32619.0,21.0106,21.0194,20.9932,21.0106,32619.0
2019-04-05 12:55:00,24.06,24.08,24.06,24.08,20404.0,21.0019,21.0194,21.0019,21.0194,20404.0
2019-04-05 13:00:00,24.08,24.09,24.07,24.09,27230.0,21.0194,21.0281,21.0106,21.0281,27230.0
2019-04-05 13:05:00,24.09,24.09,24.05,24.07,32590.0,21.0281,21.0281,20.9932,21.0106,32590.0
2019-04-05 13:10:00,24.06,24.08,24.06,24.08,46383.0,21.0019,21.0194,21.0019,21.0194,46383.0
2019-04-05 13:15:00,24.08,24.09,24.07,24.09,22843.0,21.0194,21.0281,21.0106,21.0281,22843.0
2019-04-05 13:20:00,24.08,24.1,24.08,24.1,37633.0,21.0194,21.0368,21.0194,21.0368,37633.0
2019-04-05 13:25:00,24.1,24.1,24.08,24.09,130767.0,21.0368,21.0368,21.0194,21.0281,130767.0
2019-04-05 13:30:00,24.08,24.09,24.08,24.09,25577.0,21.0194,21.0281,21.0194,21.0281,25577.0
2019-04-05 13:35:00,24.09,24.1,24.08,24.1,39484.0,21.0281,21.0368,21.0194,21.0368,39484.0
2019-04-05 13:40:00,24.1,24.1,24.09,24.1,33109.0,21.0368,21.0368,21.0281,21.0368,33109.0
2019-04-05 13:45:00,24.09,24.1,24.07,24.08,32342.0,21.0281,21.0368,21.0106,21.0194,32342.0
2019-04-05 13:50:00,24.07,24.08,24.07,24.07,13257.0,21.0106,21.0194,21.0106,21.0106,13257.0
2019-04-05 13:55:00,24.07,24.08,24.06,24.08,68679.0,21.0106,21.0194,21.0019,21.0194,68679.0
2019-04-05 14:00:00,24.08,24.08,24.02,24.02,205605.0,21.0194,21.0194,20.967,20.967,205605.0
2019-04-05 14:05:00,24.02,24.05,24.0,24.01,105867.0,20.967,20.9932,20.9495,20.9583,105867.0
2019-04-05 14:10:00,24.01,24.02,23.96,23.96,31893.0,20.9583,20.967,20.9146,20.9146,31893.0
2019-04-05 14:15:00,23.96,23.97,23.95,23.95,11632.0,20.9146,20.9234,20.9059,20.9059,11632.0
2019-04-05 14:20:00,23.96,23.96,23.93,23.93,31765.0,20.9146,20.9146,20.8884,20.8884,31765.0
2019-04-05 14:25:00,23.94,23.94,23.92,23.94,23013.0,20.8972,20.8972,20.8797,20.8972,23013.0
2019-04-05 14:30:00,23.94,23.94,23.89,23.91,55907.0,20.8972,20.8972,20.8535,20.871,55907.0
2019-04-05 14:35:00,23.9,23.92,23.9,23.91,30055.0,20.8623,20.8797,20.8623,20.871,30055.0
2019-04-05 14:40:00,23.91,23.91,23.89,23.89,16633.0,20.871,20.871,20.8535,20.8535,16633.0
2019-04-05 14:45:00,23.89,23.9,23.89,23.89,28813.0,20.8535,20.8623,20.8535,20.8535,28813.0
2019-04-05 14:50:00,23.9,23.92,23.89,23.91,54022.0,20.8623,20.8797,20.8535,20.871,54022.0
2019-04-05 14:55:00,23.92,23.92,23.87,23.87,50238.0,20.8797,20.8797,20.8361,20.8361,50238.0
2019-04-05 15:00:00,23.87,23.88,23.86,23.86,38395.0,20.8361,20.8448,20.8273,20.8273,38395.0
2019-04-05 15:05:00,23.87,23.9,23.86,23.89,45809.0,20.8361,20.8623,20.8273,20.8535,45809.0
2019-04-05 15:10:00,23.89,23.9,23.88,23.88,44213.0,20.8535,20.8623,20.8448,20.8448,44213.0
2019-04-05 15:15:00,23.88,23.89,23.88,23.88,17237.0,20.8448,20.8535,20.8448,20.8448,17237.0
2019-04-05 15:20:00,23.89,23.9,23.88,23.9,42465.0,20.8535,20.8623,20.8448,20.8623,42465.0
2019-04-05 15:25:00,23.89,23.91,23.89,23.91,41612.0,20.8535,20.871,20.8535,20.871,41612.0
2019-04-05 15:30:00,23.91,23.92,23.9,23.92,45474.0,20.871,20.8797,20.8623,20.8797,45474.0
2019-04-05 15:35:00,23.92,23.93,23.89,23.91,133884.0,20.8797,20.8884,20.8535,20.871,133884.0
2019-04-05 15:40:00,23.91,23.92,23.87,23.89,84998.0,20.871,20.8797,20.8361,20.8535,84998.0
2019-04-05 15:45:00,23.88,23.92,23.88,23.91,125200.0,20.8448,20.8797,20.8448,20.871,125200.0
2019-04-05 15:50:00,23.92,23.93,23.9,23.92,149989.0,20.8797,20.8884,20.8623,20.8797,149989.0
2019-04-05 15:55:00,23.92,23.93,23.89,23.9,341460.0,20.8797,20.8884,20.8535,20.8623,341460.0
2019-04-08 09:30:00,23.89,24.0,23.8,23.97,136521.0,20.8535,20.9495,20.775,20.9234,136521.0
2019-04-08 09:35:00,23.96,24.03,23.96,24.0,48228.0,20.9146,20.9757,20.9146,20.9495,48228.0
2019-04-08 09:40:00,23.99,24.02,23.97,24.01,38136.0,20.9408,20.967,20.9234,20.9583,38136.0
2019-04-08 09:45:00,24.01,24.1,23.97,24.09,46337.0,20.9583,21.0368,20.9234,21.0281,46337.0
2019-04-08 09:50:00,24.09,24.1,24.04,24.05,64672.0,21.0281,21.0368,20.9845,20.9932,64672.0
2019-04-08 09:55:00,24.05,24.08,24.03,24.08,48999.0,20.9932,21.0194,20.9757,21.0194,48999.0
2019-04-08 10:00:00,24.08,24.13,24.07,24.07,74102.0,21.0194,21.063,21.0106,21.0106,74102.0
2019-04-08 10:05:00,24.07,24.07,24.03,24.05,37422.0,21.0106,21.0106,20.9757,20.9932,37422.0
2019-04-08 10:10:00,24.05,24.05,23.98,23.99,33637.0,20.9932,20.9932,20.9321,20.9408,33637.0
2019-04-08 10:15:00,23.99,24.01,23.97,24.01,20599.0,20.9408,20.9583,20.9234,20.9583,20599.0
2019-04-08 10:20:00,24.01,24.02,23.99,24.0,37928.0,20.9583,20.967,20.9408,20.9495,37928.0
2019-04-08 10:25:00,23.99,24.0,23.97,23.98,46723.0,20.9408,20.9495,20.9234,20.9321,46723.0
2019-04-08 10:30:00,23.98,23.99,23.93,23.93,35734.0,20.9321,20.9408,20.8884,20.8884,35734.0
2019-04-08 10:35:00,23.94,23.95,23.9,23.92,40657.0,20.8972,20.9059,20.8623,20.8797,40657.0
2019-04-08 10:40:00,23.92,23.92,23.9,23.91,27267.0,20.8797,20.8797,20.8623,20.871,27267.0
2019-04-08 10:45:00,23.91,23.91,23.87,23.89,26036.0,20.871,20.871,20.8361,20.8535,26036.0
2019-04-08 10:50:00,23.89,23.9,23.88,23.9,17786.0,20.8535,20.8623,20.8448,20.8623,17786.0
2019-04-08 10:55:00,23.89,23.9,23.85,23.86,24151.0,20.8535,20.8623,20.8186,20.8273,24151.0
2019-04-08 11:00:00,23.85,23.86,23.82,23.83,63943.0,20.8186,20.8273,20.7924,20.8012,63943.0
2019-04-08 11:05:00,23.82,23.84,23.8,23.84,56874.0,20.7924,20.8099,20.775,20.8099,56874.0
2019-04-08 11:10:00,23.83,23.84,23.81,23.83,34803.0,20.8012,20.8099,20.7837,20.8012,34803.0
2019-04-08 11:15:00,23.83,23.83,23.8,23.82,30229.0,20.8012,20.8012,20.775,20.7924,30229.0
2019-04-08 11:20:00,23.82,23.83,23.79,23.82,85502.0,20.7924,20.8012,20.7662,20.7924,85502.0
2019-04-08 11:25:00,23.82,23.82,23.79,23.8,32868.0,20.7924,20.7924,20.7662,20.775,32868.0
2019-04-08 11:30:00,23.8,23.85,23.8,23.83,45442.0,20.775,20.8186,20.775,20.8012,45442.0
2019-04-08 11:35:00,23.82,23.83,23.82,23.83,18357.0,20.7924,20.8012,20.7924,20.8012,18357.0
2019-04-08 11:40:00,23.82,23.83,23.81,23.83,28886.0,20.7924,20.8012,20.7837,20.8012,28886.0
2019-04-08 11:45:00,23.83,23.84,23.8,23.8,136919.0,20.8012,20.8099,20.775,20.775,136919.0
2019-04-08 11:50:00,23.81,23.81,23.78,23.79,83236.0,20.7837,20.7837,20.7575,20.7662,83236.0
2019-04-08 11:55:00,23.79,23.8,23.78,23.79,58505.0,20.7662,20.775,20.7575,20.7662,58505.0
2019-04-08 12:00:00,23.79,23.8,23.78,23.8,34613.0,20.7662,20.775,20.7575,20.775,34613.0
2019-04-08 12:05:00,23.8,23.83,23.78,23.83,88797.0,20.775,20.8012,20.7575,20.8012,88797.0
2019-04-08 12:10:00,23.83,23.85,23.82,23.85,14884.0,20.8012,20.8186,20.7924,20.8186,14884.0
2019-04-08 12:15:00,23.85,23.86,23.82,23.84,71743.0,20.8186,20.8273,20.7924,20.8099,71743.0
2019-04-08 12:20:00,23.84,23.85,23.8,23.83,28960.0,20.8099,20.8186,20.775,20.8012,28960.0
2019-04-08 12:25:00,23.82,23.83,23.81,23.82,11029.0,20.7924,20.8012,20.7837,20.7924,11029.0
2019-04-08 12:30:00,23.83,23.84,23.81,23.81,36063.0,20.8012,20.8099,20.7837,20.7837,36063.0
2019-04-08 12:35:00,23.82,23.86,23.81,23.85,23435.0,20.7924,20.8273,20.7837,20.8186,23435.0
2019-04-08 12:40:00,23.85,23.86,23.82,23.86,24177.0,20.8186,20.8273,20.7924,20.8273,24177.0
2019-04-08 12:45:00,23.86,23.86,23.83,23.83,17266.0,20.8273,20.8273,20.8012,20.8012,17266.0
2019-04-08 12:50:00,23.84,23.84,23.81,23.82,42005.0,20.8099,20.8099,20.7837,20.7924,42005.0
2019-04-08 12:55:00,23.82,23.83,23.8,23.81,36640.0,20.7924,20.8012,20.775,20.7837,36640.0
2019-04-08 13:00:00,23.81,23.84,23.8,23.83,28088.0,20.7837,20.8099,20.775,20.8012,28088.0
2019-04-08 13:05:00,23.83,23.84,23.82,23.84,16314.0,20.8012,20.8099,20.7924,20.8099,16314.0
2019-04-08 13:10:00,23.83,23.84,23.82,23.83,40569.0,20.8012,20.8099,20.7924,20.8012,40569.0
2019-04-08 13:15:00,23.83,23.83,23.81,23.83,15383.0,20.8012,20.8012,20.7837,20.8012,15383.0
2019-04-08 13:20:00,23.83,23.83,23.81,23.82,14839.0,20.8012,20.8012,20.7837,20.7924,14839.0
2019-04-08 13:25:00,23.82,23.84,23.82,23.82,30517.0,20.7924,20.8099,20.7924,20.7924,30517.0
2019-04-08 13:30:00,23.82,23.83,23.8,23.82,34032.0,20.7924,20.8012,20.775,20.7924,34032.0
2019-04-08 13:35:00,23.82,23.82,23.81,23.81,6925.0,20.7924,20.7924,20.7837,20.7837,6925.0
2019-04-08 13:40:00,23.81,23.82,23.8,23.82,22755.0,20.7837,20.7924,20.775,20.7924,22755.0
2019-04-08 13:45:00,23.82,23.83,23.81,23.83,17630.0,20.7924,20.8012,20.7837,20.8012,17630.0
2019-04-08 13:50:00,23.83,23.84,23.81,23.84,35895.0,20.8012,20.8099,20.7837,20.8099,35895.0
2019-04-08 13:55:00,23.83,23.84,23.82,23.84,32007.0,20.8012,20.8099,20.7924,20.8099,32007.0
2019-04-08 14:00:00,23.84,23.85,23.83,23.84,26499.0,20.8099,20.8186,20.8012,20.8099,26499.0
2019-04-08 14:05:00,23.84,23.88,23.84,23.87,18825.0,20.8099,20.8448,20.8099,20.8361,18825.0
2019-04-08 14:10:00,23.86,23.87,23.84,23.85,17429.0,20.8273,20.8361,20.8099,20.8186,17429.0
2019-04-08 14:15:00,23.85,23.87,23.84,23.87,15973.0,20.8186,20.8361,20.8099,20.8361,15973.0
2019-04-08 14:20:00,23.86,23.87,23.84,23.87,27393.0,20.8273,20.8361,20.8099,20.8361,27393.0
2019-04-08 14:25:00,23.86,23.87,23.84,23.86,27493.0,20.8273,20.8361,20.8099,20.8273,27493.0
2019-04-08 14:30:00,23.85,23.86,23.81,23.82,31317.0,20.8186,20.8273,20.7837,20.7924,31317.0
2019-04-08 14:35:00,23.82,23.83,23.81,23.82,12074.0,20.7924,20.8012,20.7837,20.7924,12074.0
2019-04-08 14:40:00,23.82,23.82,23.81,23.82,10822.0,20.7924,20.7924,20.7837,20.7924,10822.0
2019-04-08 14:45:00,23.82,23.82,23.8,23.8,29880.0,20.7924,20.7924,20.775,20.775,29880.0
2019-04-08 14:50:00,23.81,23.82,23.8,23.8,21046.0,20.7837,20.7924,20.775,20.775,21046.0
2019-04-08 14:55:00,23.81,23.81,23.78,23.78,80077.0,20.7837,20.7837,20.7575,20.7575,80077.0
2019-04-08 15:00:00,23.78,23.81,23.78,23.8,53331.0,20.7575,20.7837,20.7575,20.775,53331.0
2019-04-08 15:05:00,23.8,23.83,23.78,23.8,65318.0,20.775,20.8012,20.7575,20.775,65318.0
2019-04-08 15:10:00,23.8,23.8,23.79,23.8,21784.0,20.775,20.775,20.7662,20.775,21784.0
2019-04-08 15:15:00,23.8,23.8,23.79,23.8,21055.0,20.775,20.775,20.7662,20.775,21055.0
2019-04-08 15:20:00,23.8,23.81,23.79,23.8,66810.0,20.775,20.7837,20.7662,20.775,66810.0
2019-04-08 15:25:00,23.8,23.8,23.79,23.8,23118.0,20.775,20.775,20.7662,20.775,23118.0
2019-04-08 15:30:00,23.79,23.8,23.78,23.78,49091.0,20.7662,20.775,20.7575,20.7575,49091.0
2019-04-08 15:35:00,23.78,23.79,23.74,23.78,165765.0,20.7575,20.7662,20.7226,20.7575,165765.0
2019-04-08 15:40:00,23.79,23.8,23.77,23.77,57047.0,20.7662,20.775,20.7488,20.7488,57047.0
2019-04-08 15:45:00,23.77,23.8,23.75,23.78,148138.0,20.7488,20.775,20.7313,20.7575,148138.0
2019-04-08 15:50:00,23.78,23.83,23.78,23.83,177098.0,20.7575,20.8012,20.7575,20.8012,177098.0
2019-04-08 15:55:00,23.82,23.88,23.82,23.86,419950.0,20.7924,20.8448,20.7924,20.8273,419950.0
2019-04-09 09:30:00,23.79,24.03,23.79,24.01,180823.0,20.7662,20.9757,20.7662,20.9583,180823.0
2019-04-09 09:35:00,24.02,24.03,23.95,24.0,132822.0,20.967,20.9757,20.9059,20.9495,132822.0
2019-04-09 09:40:00,24.0,24.0,23.84,23.9,113679.0,20.9495,20.9495,20.8099,20.8623,113679.0
2019-04-09 09:45:00,23.89,23.9,23.84,23.89,45046.0,20.8535,20.8623,20.8099,20.8535,45046.0
2019-04-09 09:50:00,23.88,23.97,23.88,23.93,82579.0,20.8448,20.9234,20.8448,20.8884,82579.0
2019-04-09 09:55:00,23.94,23.94,23.89,23.89,23451.0,20.8972,20.8972,20.8535,20.8535,23451.0
2019-04-09 10:00:00,23.9,23.9,23.84,23.86,53295.0,20.8623,20.8623,20.8099,20.8273,53295.0
2019-04-09 10:05:00,23.87,23.91,23.86,23.9,47738.0,20.8361,20.871,20.8273,20.8623,47738.0
2019-04-09 10:10:00,23.89,23.89,23.85,23.85,40691.0,20.8535,20.8535,20.8186,20.8186,40691.0
2019-04-09 10:15:00,23.85,23.9,23.85,23.89,49258.0,20.8186,20.8623,20.8186,20.8535,49258.0
2019-04-09 10:20:00,23.89,23.93,23.89,23.9,43713.0,20.8535,20.8884,20.8535,20.8623,43713.0
2019-04-09 10:25:00,23.91,23.91,23.88,23.89,15883.0,20.871,20.871,20.8448,20.8535,15883.0
2019-04-09 10:30:00,23.88,23.92,23.86,23.91,51242.0,20.8448,20.8797,20.8273,20.871,51242.0
2019-04-09 10:35:00,23.91,23.91,23.86,23.87,38375.0,20.871,20.871,20.8273,20.8361,38375.0
2019-04-09 10:40:00,23.87,23.88,23.84,23.85,33478.0,20.8361,20.8448,20.8099,20.8186,33478.0
2019-04-09 10:45:00,23.85,23.86,23.85,23.85,10910.0,20.8186,20.8273,20.8186,20.8186,10910.0
2019-04-09 10:50:00,23.85,23.93,23.84,23.93,151937.0,20.8186,20.8884,20.8099,20.8884,151937.0
2019-04-09 10:55:00,23.93,23.96,23.91,23.95,67463.0,20.8884,20.9146,20.871,20.9059,67463.0
2019-04-09 11:00:00,23.95,23.97,23.94,23.96,39211.0,20.9059,20.9234,20.8972,20.9146,39211.0
2019-04-09 11:05:00,23.96,23.96,23.92,23.92,29626.0,20.9146,20.9146,20.8797,20.8797,29626.0
2019-04-09 11:10:00,23.92,23.94,23.9,23.94,30656.0,20.8797,20.8972,20.8623,20.8972,30656.0
2019-04-09 11:15:00,23.93,23.93,23.9,23.9,19311.0,20.8884,20.8884,20.8623,20.8623,19311.0
2019-04-09 11:20:00,23.9,23.93,23.9,23.9,35938.0,20.8623,20.8884,20.8623,20.8623,35938.0
2019-04-09 11:25:00,23.9,23.93,23.9,23.9,32168.0,20.8623,20.8884,20.8623,20.8623,32168.0
2019-04-09 11:30:00,23.91,23.92,23.87,23.87,40183.0,20.871,20.8797,20.8361,20.8361,40183.0
2019-04-09 11:35:00,23.87,23.9,23.87,23.88,28767.0,20.8361,20.8623,20.8361,20.8448,28767.0
2019-04-09 11:40:00,23.88,23.9,23.88,23.89,25425.0,20.8448,20.8623,20.8448,20.8535,25425.0
2019-04-09 11:45:00,23.89,23.9,23.87,23.87,21500.0,20.8535,20.8623,20.8361,20.8361,21500.0
2019-04-09 11:50:00,23.87,23.9,23.84,23.89,71328.0,20.8361,20.8623,20.8099,20.8535,71328.0
2019-04-09 11:55:00,23.89,23.9,23.87,23.87,20750.0,20.8535,20.8623,20.8361,20.8361,20750.0
2019-04-09 12:00:00,23.88,23.89,23.86,23.87,36098.0,20.8448,20.8535,20.8273,20.8361,36098.0
2019-04-09 12:05:00,23.87,23.87,23.84,23.85,35680.0,20.8361,20.8361,20.8099,20.8186,35680.0
2019-04-09 12:10:00,23.86,23.87,23.85,23.86,14632.0,20.8273,20.8361,20.8186,20.8273,14632.0
2019-04-09 12:15:00,23.86,23.87,23.85,23.85,14130.0,20.8273,20.8361,20.8186,20.8186,14130.0
2019-04-09 12:20:00,23.86,23.86,23.81,23.82,24087.0,20.8273,20.8273,20.7837,20.7924,24087.0
2019-04-09 12:25:00,23.82,23.83,23.8,23.82,32338.0,20.7924,20.8012,20.775,20.7924,32338.0
2019-04-09 12:30:00,23.81,23.82,23.81,23.81,8285.0,20.7837,20.7924,20.7837,20.7837,8285.0
2019-04-09 12:35:00,23.81,23.82,23.8,23.8,18665.0,20.7837,20.7924,20.775,20.775,18665.0
2019-04-09 12:40:00,23.8,23.82,23.8,23.82,20508.0,20.775,20.7924,20.775,20.7924,20508.0
2019-04-09 12:45:00,23.82,23.82,23.78,23.78,34280.0,20.7924,20.7924,20.7575,20.7575,34280.0
2019-04-09 12:50:00,23.78,23.79,23.78,23.79,11089.0,20.7575,20.7662,20.7575,20.7662,11089.0
2019-04-09 12:55:00,23.79,23.82,23.78,23.82,34846.0,20.7662,20.7924,20.7575,20.7924,34846.0
2019-04-09 13:00:00,23.81,23.82,23.79,23.8,39165.0,20.7837,20.7924,20.7662,20.775,39165.0
2019-04-09 13:05:00,23.8,23.81,23.79,23.8,7858.0,20.775,20.7837,20.7662,20.775,7858.0
2019-04-09 13:10:00,23.8,23.81,23.79,23.8,12329.0,20.775,20.7837,20.7662,20.775,12329.0
2019-04-09 13:15:00,23.8,23.83,23.8,23.81,28751.0,20.775,20.8012,20.775,20.7837,28751.0
2019-04-09 13:20:00,23.8,23.81,23.8,23.8,6646.0,20.775,20.7837,20.775,20.775,6646.0
2019-04-09 13:25:00,23.8,23.81,23.78,23.79,19541.0,20.775,20.7837,20.7575,20.7662,19541.0
2019-04-09 13:30:00,23.79,23.8,23.76,23.76,45395.0,20.7662,20.775,20.74,20.74,45395.0
2019-04-09 13:35:00,23.77,23.79,23.77,23.79,15929.0,20.7488,20.7662,20.7488,20.7662,15929.0
2019-04-09 13:40:00,23.79,23.8,23.78,23.78,17088.0,20.7662,20.775,20.7575,20.7575,17088.0
2019-04-09 13:45:00,23.79,23.79,23.77,23.79,10506.0,20.7662,20.7662,20.7488,20.7662,10506.0
2019-04-09 13:50:00,23.79,23.79,23.77,23.78,20267.0,20.7662,20.7662,20.7488,20.7575,20267.0
2019-04-09 13:55:00,23.77,23.78,23.76,23.76,31846.0,20.7488,20.7575,20.74,20.74,31846.0
2019-04-09 14:00:00,23.76,23.77,23.73,23.74,42619.0,20.74,20.7488,20.7139,20.7226,42619.0
2019-04-09 14:05:00,23.74,23.76,23.72,23.74,53196.0,20.7226,20.74,20.7051,20.7226,53196.0
2019-04-09 14:10:00,23.75,23.78,23.74,23.78,27760.0,20.7313,20.7575,20.7226,20.7575,27760.0
2019-04-09 14:15:00,23.77,23.78,23.76,23.77,19010.0,20.7488,20.7575,20.74,20.7488,19010.0
2019-04-09 14:20:00,23.77,23.77,23.75,23.76,16207.0,20.7488,20.7488,20.7313,20.74,16207.0
2019-04-09 14:25:00,23.76,23.77,23.73,23.73,30620.0,20.74,20.7488,20.7139,20.7139,30620.0
2019-04-09 14:30:00,23.73,23.74,23.72,23.73,24447.0,20.7139,20.7226,20.7051,20.7139,24447.0
2019-04-09 14:35:00,23.73,23.75,23.73,23.74,32939.0,20.7139,20.7313,20.7139,20.7226,32939.0
2019-04-09 14:40:00,23.75,23.78,23.74,23.77,117307.0,20.7313,20.7575,20.7226,20.7488,117307.0
2019-04-09 14:45:00,23.77,23.79,23.76,23.78,31355.0,20.7488,20.7662,20.74,20.7575,31355.0
2019-04-09 14:50:00,23.78,23.79,23.77,23.78,17100.0,20.7575,20.7662,20.7488,20.7575,17100.0
2019-04-09 14:55:00,23.78,23.79,23.76,23.78,51679.0,20.7575,20.7662,20.74,20.7575,51679.0
2019-04-09 15:00:00,23.78,23.81,23.77,23.8,59318.0,20.7575,20.7837,20.7488,20.775,59318.0
2019-04-09 15:05:00,23.8,23.81,23.79,23.8,56175.0,20.775,20.7837,20.7662,20.775,56175.0
2019-04-09 15:10:00,23.8,23.82,23.79,23.8,83641.0,20.775,20.7924,20.7662,20.775,83641.0
2019-04-09 15:15:00,23.8,23.82,23.8,23.81,33790.0,20.775,20.7924,20.775,20.7837,33790.0
2019-04-09 15:20:00,23.8,23.82,23.79,23.8,126646.0,20.775,20.7924,20.7662,20.775,126646.0
2019-04-09 15:25:00,23.81,23.84,23.8,23.84,306353.0,20.7837,20.8099,20.775,20.8099,306353.0
2019-04-09 15:30:00,23.84,23.88,23.83,23.85,72149.0,20.8099,20.8448,20.8012,20.8186,72149.0
2019-04-09 15:35:00,23.85,23.9,23.84,23.88,86338.0,20.8186,20.8623,20.8099,20.8448,86338.0
2019-04-09 15:40:00,23.88,23.89,23.83,23.88,103340.0,20.8448,20.8535,20.8012,20.8448,103340.0
2019-04-09 15:45:00,23.88,23.9,23.87,23.88,142964.0,20.8448,20.8623,20.8361,20.8448,142964.0
2019-04-09 15:50:00,23.88,23.91,23.85,23.9,238820.0,20.8448,20.871,20.8186,20.8623,238820.0
2019-04-09 15:55:00,23.9,23.96,23.88,23.95,1084316.0,20.8623,20.9146,20.8448,20.9059,1084316.0
2019-04-10 09:30:00,24.02,24.09,23.98,24.05,206449.0,20.967,21.0281,20.9321,20.9932,206449.0
2019-04-10 09:35:00,24.06,24.16,24.06,24.15,346170.0,21.0019,21.0892,21.0019,21.0805,346170.0
2019-04-10 09:40:00,24.14,24.31,24.13,24.23,390753.0,21.0717,21.2201,21.063,21.1503,390753.0
2019-04-10 09:45:00,24.23,24.29,24.2,24.21,118568.0,21.1503,21.2027,21.1241,21.1329,118568.0
2019-04-10 09:50:00,24.2,24.23,24.16,24.23,110708.0,21.1241,21.1503,21.0892,21.1503,110708.0
2019-04-10 09:55:00,24.23,24.25,24.21,24.23,83201.0,21.1503,21.1678,21.1329,21.1503,83201.0
2019-04-10 10:00:00,24.23,24.28,24.21,24.26,157878.0,21.1503,21.194,21.1329,21.1765,157878.0
2019-04-10 10:05:00,24.25,24.28,24.21,24.23,83733.0,21.1678,21.194,21.1329,21.1503,83733.0
2019-04-10 10:10:00,24.23,24.35,24.23,24.35,306190.0,21.1503,21.2551,21.1503,21.2551,306190.0
2019-04-10 10:15:00,24.35,24.43,24.34,24.41,218124.0,21.2551,21.3249,21.2463,21.3074,218124.0
2019-04-10 10:20:00,24.42,24.48,24.39,24.45,358424.0,21.3162,21.3685,21.29,21.3423,358424.0
2019-04-10 10:25:00,24.46,24.48,24.39,24.46,168151.0,21.3511,21.3685,21.29,21.3511,168151.0
2019-04-10 10:30:00,24.45,24.48,24.43,24.48,137135.0,21.3423,21.3685,21.3249,21.3685,137135.0
2019-04-10 10:35:00,24.48,24.48,24.44,24.45,87890.0,21.3685,21.3685,21.3336,21.3423,87890.0
2019-04-10 10:40:00,24.45,24.52,24.44,24.48,182543.0,21.3423,21.4035,21.3336,21.3685,182543.0
2019-04-10 10:45:00,24.48,24.53,24.45,24.51,206392.0,21.3685,21.4122,21.3423,21.3947,206392.0
2019-04-10 10:50:00,24.51,24.55,24.47,24.53,291911.0,21.3947,21.4296,21.3598,21.4122,291911.0
2019-04-10 10:55:00,24.53,24.53,24.5,24.51,91363.0,21.4122,21.4122,21.386,21.3947,91363.0
2019-04-10 11:00:00,24.51,24.55,24.5,24.54,168027.0,21.3947,21.4296,21.386,21.4209,168027.0
2019-04-10 11:05:00,24.54,24.55,24.51,24.52,260466.0,21.4209,21.4296,21.3947,21.4035,260466.0
2019-04-10 11:10:00,24.52,24.63,24.51,24.63,262807.0,21.4035,21.4995,21.3947,21.4995,262807.0
2019-04-10 11:15:00,24.63,24.64,24.56,24.57,119469.0,21.4995,21.5082,21.4384,21.4471,119469.0
2019-04-10 11:20:00,24.57,24.59,24.54,24.59,92990.0,21.4471,21.4646,21.4209,21.4646,92990.0
2019-04-10 11:25:00,24.58,24.63,24.58,24.58,120426.0,21.4558,21.4995,21.4558,21.4558,120426.0
2019-04-10 11:30:00,24.59,24.61,24.56,24.59,88090.0,21.4646,21.482,21.4384,21.4646,88090.0
2019-04-10 11:35:00,24.59,24.63,24.59,24.63,77379.0,21.4646,21.4995,21.4646,21.4995,77379.0
2019-04-10 11:40:00,24.62,24.66,24.62,24.63,199653.0,21.4907,21.5257,21.4907,21.4995,199653.0
2019-04-10 11:45:00,24.63,24.98,24.62,24.74,787670.0,21.4995,21.805,21.4907,21.5955,787670.0
2019-04-10 11:50:00,24.74,24.75,24.67,24.68,117937.0,21.5955,21.6042,21.5344,21.5431,117937.0
2019-04-10 11:55:00,24.68,24.71,24.63,24.7,107554.0,21.5431,21.5693,21.4995,21.5606,107554.0
2019-04-10 12:00:00,24.7,24.72,24.68,24.71,78661.0,21.5606,21.578,21.5431,21.5693,78661.0
2019-04-10 12:05:00,24.71,24.77,24.69,24.74,90783.0,21.5693,21.6217,21.5518,21.5955,90783.0
2019-04-10 12:10:00,24.75,24.76,24.73,24.76,82976.0,21.6042,21.6129,21.5868,21.6129,82976.0
2019-04-10 12:15:00,24.76,24.79,24.73,24.79,98127.0,21.6129,21.6391,21.5868,21.6391,98127.0
2019-04-10 12:20:00,24.79,24.9,24.77,24.89,440078.0,21.6391,21.7352,21.6217,21.7264,440078.0
2019-04-10 12:25:00,24.89,24.9,24.73,24.73,113352.0,21.7264,21.7352,21.5868,21.5868,113352.0
2019-04-10 12:30:00,24.74,24.8,24.71,24.79,82970.0,21.5955,21.6479,21.5693,21.6391,82970.0
2019-04-10 12:35:00,24.78,24.81,24.75,24.8,103347.0,21.6304,21.6566,21.6042,21.6479,103347.0
2019-04-10 12:40:00,24.8,24.82,24.76,24.8,137390.0,21.6479,21.6653,21.6129,21.6479,137390.0
2019-04-10 12:45:00,24.8,24.8,24.76,24.77,56405.0,21.6479,21.6479,21.6129,21.6217,56405.0
2019-04-10 12:50:00,24.77,24.77,24.72,24.74,48405.0,21.6217,21.6217,21.578,21.5955,48405.0
2019-04-10 12:55:00,24.73,24.8,24.73,24.77,87385.0,21.5868,21.6479,21.5868,21.6217,87385.0
2019-04-10 13:00:00,24.76,24.76,24.74,24.76,52138.0,21.6129,21.6129,21.5955,21.6129,52138.0
2019-04-10 13:05:00,24.76,24.79,24.75,24.77,80829.0,21.6129,21.6391,21.6042,21.6217,80829.0
2019-04-10 13:10:00,24.77,24.81,24.76,24.8,62621.0,21.6217,21.6566,21.6129,21.6479,62621.0
2019-04-10 13:15:00,24.79,24.85,24.78,24.84,178486.0,21.6391,21.6915,21.6304,21.6828,178486.0
2019-04-10 13:20:00,24.83,24.85,24.8,24.85,61258.0,21.674,21.6915,21.6479,21.6915,61258.0
2019-04-10 13:25:00,24.85,24.88,24.83,24.84,35217.0,21.6915,21.7177,21.674,21.6828,35217.0
2019-04-10 13:30:00,24.84,24.84,24.81,24.82,45791.0,21.6828,21.6828,21.6566,21.6653,45791.0
2019-04-10 13:35:00,24.82,24.83,24.82,24.83,29797.0,21.6653,21.674,21.6653,21.674,29797.0
2019-04-10 13:40:00,24.83,24.83,24.8,24.83,54842.0,21.674,21.674,21.6479,21.674,54842.0
2019-04-10 13:45:00,24.83,24.85,24.82,24.84,68203.0,21.674,21.6915,21.6653,21.6828,68203.0
2019-04-10 13:50:00,24.83,24.89,24.82,24.86,229192.0,21.674,21.7264,21.6653,21.7002,229192.0
2019-04-10 13:55:00,24.85,24.89,24.84,24.85,69221.0,21.6915,21.7264,21.6828,21.6915,69221.0
2019-04-10 14:00:00,24.86,24.86,24.81,24.82,34643.0,21.7002,21.7002,21.6566,21.6653,34643.0
2019-04-10 14:05:00,24.81,24.85,24.79,24.84,120493.0,21.6566,21.6915,21.6391,21.6828,120493.0
2019-04-10 14:10:00,24.85,24.86,24.82,24.85,36655.0,21.6915,21.7002,21.6653,21.6915,36655.0
2019-04-10 14:15:00,24.85,24.85,24.82,24.85,39253.0,21.6915,21.6915,21.6653,21.6915,39253.0
2019-04-10 14:20:00,24.85,24.87,24.84,24.86,73178.0,21.6915,21.709,21.6828,21.7002,73178.0
2019-04-10 14:25:00,24.86,24.87,24.83,24.84,92015.0,21.7002,21.709,21.674,21.6828,92015.0
2019-04-10 14:30:00,24.84,24.86,24.8,24.85,72314.0,21.6828,21.7002,21.6479,21.6915,72314.0
2019-04-10 14:35:00,24.85,24.85,24.81,24.83,32864.0,21.6915,21.6915,21.6566,21.674,32864.0
2019-04-10 14:40:00,24.82,24.83,24.79,24.8,38388.0,21.6653,21.674,21.6391,21.6479,38388.0
2019-04-10 14:45:00,24.79,24.86,24.79,24.84,134131.0,21.6391,21.7002,21.6391,21.6828,134131.0
2019-04-10 14:50:00,24.85,24.88,24.84,24.87,65135.0,21.6915,21.7177,21.6828,21.709,65135.0
2019-04-10 14:55:00,24.86,24.88,24.85,24.85,31741.0,21.7002,21.7177,21.6915,21.6915,31741.0
2019-04-10 15:00:00,24.86,24.89,24.85,24.87,76920.0,21.7002,21.7264,21.6915,21.709,76920.0
2019-04-10 15:05:00,24.87,24.87,24.85,24.86,45125.0,21.709,21.709,21.6915,21.7002,45125.0
2019-04-10 15:10:00,24.86,24.89,24.85,24.87,89791.0,21.7002,21.7264,21.6915,21.709,89791.0
2019-04-10 15:15:00,24.87,24.89,24.86,24.88,76574.0,21.709,21.7264,21.7002,21.7177,76574.0
2019-04-10 15:20:00,24.88,24.89,24.85,24.89,158750.0,21.7177,21.7264,21.6915,21.7264,158750.0
2019-04-10 15:25:00,24.89,24.91,24.87,24.89,113177.0,21.7264,21.7439,21.709,21.7264,113177.0
2019-04-10 15:30:00,24.89,24.92,24.89,24.92,185133.0,21.7264,21.7526,21.7264,21.7526,185133.0
2019-04-10 15:35:00,24.92,24.97,24.91,24.94,225672.0,21.7526,21.7963,21.7439,21.7701,225672.0
2019-04-10 15:40:00,24.94,24.94,24.92,24.94,167978.0,21.7701,21.7701,21.7526,21.7701,167978.0
2019-04-10 15:45:00,24.94,24.98,24.93,24.97,467153.0,21.7701,21.805,21.7613,21.7963,467153.0
2019-04-10 15:50:00,24.96,25.01,24.96,24.99,796667.0,21.7875,21.8312,21.7875,21.8137,796667.0
2019-04-10 15:55:00,24.99,25.01,24.97,24.99,1058327.0,21.8137,21.8312,21.7963,21.8137,1058327.0
2019-04-11 09:30:00,25.08,25.3,25.05,25.18,345908.0,21.8923,22.0843,21.8661,21.9796,345908.0
2019-04-11 09:35:00,25.18,25.31,25.12,25.26,244751.0,21.9796,22.093,21.9272,22.0494,244751.0
2019-04-11 09:40:00,25.25,25.27,25.09,25.14,166808.0,22.0407,22.0581,21.901,21.9446,166808.0
2019-04-11 09:45:00,25.14,25.3,25.12,25.23,115567.0,21.9446,22.0843,21.9272,22.0232,115567.0
2019-04-11 09:50:00,25.22,25.27,25.17,25.27,92816.0,22.0145,22.0581,21.9708,22.0581,92816.0
2019-04-11 09:55:00,25.27,25.3,25.22,25.3,190266.0,22.0581,22.0843,22.0145,22.0843,190266.0
2019-04-11 10:00:00,25.3,25.35,25.21,25.21,179592.0,22.0843,22.128,22.0058,22.0058,179592.0
2019-04-11 10:05:00,25.21,25.23,25.15,25.17,168198.0,22.0058,22.0232,21.9534,21.9708,168198.0
2019-04-11 10:10:00,25.17,25.25,25.15,25.23,92627.0,21.9708,22.0407,21.9534,22.0232,92627.0
2019-04-11 10:15:00,25.23,25.24,25.2,25.23,76842.0,22.0232,22.0319,21.997,22.0232,76842.0
2019-04-11 10:20:00,25.23,25.28,25.22,25.26,139663.0,22.0232,22.0669,22.0145,22.0494,139663.0
2019-04-11 10:25:00,25.26,25.31,25.23,25.3,109623.0,22.0494,22.093,22.0232,22.0843,109623.0
2019-04-11 10:30:00,25.29,25.3,25.22,25.27,200271.0,22.0756,22.0843,22.0145,22.0581,200271.0
2019-04-11 10:35:00,25.27,25.32,25.24,25.27,133298.0,22.0581,22.1018,22.0319,22.0581,133298.0
2019-04-11 10:40:00,25.27,25.28,25.25,25.27,44492.0,22.0581,22.0669,22.0407,22.0581,44492.0
2019-04-11 10:45:00,25.27,25.3,25.25,25.27,53109.0,22.0581,22.0843,22.0407,22.0581,53109.0
2019-04-11 10:50:00,25.27,25.34,25.26,25.29,211652.0,22.0581,22.1192,22.0494,22.0756,211652.0
2019-04-11 10:55:00,25.29,25.31,25.25,25.3,169185.0,22.0756,22.093,22.0407,22.0843,169185.0
2019-04-11 11:00:00,25.3,25.31,25.24,25.27,194187.0,22.0843,22.093,22.0319,22.0581,194187.0
2019-04-11 11:05:00,25.27,25.32,25.25,25.29,87111.0,22.0581,22.1018,22.0407,22.0756,87111.0
2019-04-11 11:10:00,25.28,25.32,25.27,25.29,93399.0,22.0669,22.1018,22.0581,22.0756,93399.0
2019-04-11 11:15:00,25.28,25.29,25.24,25.28,190636.0,22.0669,22.0756,22.0319,22.0669,190636.0
2019-04-11 11:20:00,25.28,25.32,25.27,25.3,69105.0,22.0669,22.1018,22.0581,22.0843,69105.0
2019-04-11 11:25:00,25.3,25.31,25.26,25.3,131721.0,22.0843,22.093,22.0494,22.0843,131721.0
2019-04-11 11:30:00,25.3,25.31,25.27,25.29,148742.0,22.0843,22.093,22.0581,22.0756,148742.0
2019-04-11 11:35:00,25.29,25.3,25.26,25.27,82049.0,22.0756,22.0843,22.0494,22.0581,82049.0
2019-04-11 11:40:00,25.27,25.29,25.22,25.28,280320.0,22.0581,22.0756,22.0145,22.0669,280320.0
2019-04-11 11:45:00,25.27,25.29,25.23,25.28,95619.0,22.0581,22.0756,22.0232,22.0669,95619.0
2019-04-11 11:50:00,25.29,25.3,25.24,25.27,101138.0,22.0756,22.0843,22.0319,22.0581,101138.0
2019-04-11 11:55:00,25.27,25.3,25.25,25.27,145740.0,22.0581,22.0843,22.0407,22.0581,145740.0
2019-04-11 12:00:00,25.28,25.28,25.25,25.27,78330.0,22.0669,22.0669,22.0407,22.0581,78330.0
2019-04-11 12:05:00,25.27,25.29,25.25,25.28,76566.0,22.0581,22.0756,22.0407,22.0669,76566.0
2019-04-11 12:10:00,25.27,25.3,25.27,25.3,89092.0,22.0581,22.0843,22.0581,22.0843,89092.0
2019-04-11 12:15:00,25.3,25.32,25.29,25.3,83154.0,22.0843,22.1018,22.0756,22.0843,83154.0
2019-04-11 12:20:00,25.3,25.31,25.29,25.29,66334.0,22.0843,22.093,22.0756,22.0756,66334.0
2019-04-11 12:25:00,25.3,25.32,25.28,25.3,72090.0,22.0843,22.1018,22.0669,22.0843,72090.0
2019-04-11 12:30:00,25.3,25.3,25.28,25.3,253246.0,22.0843,22.0843,22.0669,22.0843,253246.0
2019-04-11 12:35:00,25.3,25.31,25.29,25.3,21293.0,22.0843,22.093,22.0756,22.0843,21293.0
2019-04-11 12:40:00,25.3,25.31,25.27,25.29,86284.0,22.0843,22.093,22.0581,22.0756,86284.0
2019-04-11 12:45:00,25.29,25.3,25.25,25.3,189186.0,22.0756,22.0843,22.0407,22.0843,189186.0
2019-04-11 12:50:00,25.3,25.32,25.27,25.3,139198.0,22.0843,22.1018,22.0581,22.0843,139198.0
2019-04-11 12:55:00,25.31,25.32,25.29,25.3,75491.0,22.093,22.1018,22.0756,22.0843,75491.0
2019-04-11 13:00:00,25.3,25.31,25.29,25.3,101757.0,22.0843,22.093,22.0756,22.0843,101757.0
2019-04-11 13:05:00,25.3,25.31,25.29,25.3,172166.0,22.0843,22.093,22.0756,22.0843,172166.0
2019-04-11 13:10:00,25.3,25.31,25.3,25.3,43099.0,22.0843,22.093,22.0843,22.0843,43099.0
2019-04-11 13:15:00,25.3,25.32,25.3,25.3,105351.0,22.0843,22.1018,22.0843,22.0843,105351.0
2019-04-11 13:20:00,25.3,25.32,25.3,25.3,77352.0,22.0843,22.1018,22.0843,22.0843,77352.0
2019-04-11 13:25:00,25.3,25.32,25.3,25.31,34233.0,22.0843,22.1018,22.0843,22.093,34233.0
2019-04-11 13:30:00,25.31,25.32,25.31,25.32,59527.0,22.093,22.1018,22.093,22.1018,59527.0
2019-04-11 13:35:00,25.31,25.35,25.31,25.35,75176.0,22.093,22.128,22.093,22.128,75176.0
2019-04-11 13:40:00,25.34,25.35,25.32,25.35,96962.0,22.1192,22.128,22.1018,22.128,96962.0
2019-04-11 13:45:00,25.35,25.35,25.33,25.33,132536.0,22.128,22.128,22.1105,22.1105,132536.0
2019-04-11 13:50:00,25.33,25.38,25.33,25.37,80933.0,22.1105,22.1541,22.1105,22.1454,80933.0
2019-04-11 13:55:00,25.37,25.37,25.34,25.35,43363.0,22.1454,22.1454,22.1192,22.128,43363.0
2019-04-11 14:00:00,25.35,25.36,25.34,25.35,38318.0,22.128,22.1367,22.1192,22.128,38318.0
2019-04-11 14:05:00,25.36,25.39,25.34,25.38,79288.0,22.1367,22.1629,22.1192,22.1541,79288.0
2019-04-11 14:10:00,25.37,25.38,25.34,25.37,46991.0,22.1454,22.1541,22.1192,22.1454,46991.0
2019-04-11 14:15:00,25.37,25.39,25.35,25.38,134629.0,22.1454,22.1629,22.128,22.1541,134629.0
2019-04-11 14:20:00,25.38,25.44,25.37,25.44,218867.0,22.1541,22.2065,22.1454,22.2065,218867.0
2019-04-11 14:25:00,25.43,25.47,25.41,25.44,295827.0,22.1978,22.2327,22.1803,22.2065,295827.0
2019-04-11 14:30:00,25.44,25.44,25.4,25.4,89862.0,22.2065,22.2065,22.1716,22.1716,89862.0
2019-04-11 14:35:00,25.4,25.52,25.4,25.49,471732.0,22.1716,22.2763,22.1716,22.2502,471732.0
2019-04-11 14:40:00,25.49,25.51,25.35,25.5,213334.0,22.2502,22.2676,22.128,22.2589,213334.0
2019-04-11 14:45:00,25.5,25.5,25.42,25.46,221648.0,22.2589,22.2589,22.1891,22.224,221648.0
2019-04-11 14:50:00,25.46,25.49,25.44,25.48,122796.0,22.224,22.2502,22.2065,22.2414,122796.0
2019-04-11 14:55:00,25.47,25.5,25.47,25.47,131110.0,22.2327,22.2589,22.2327,22.2327,131110.0
2019-04-11 15:00:00,25.48,25.52,25.46,25.51,205051.0,22.2414,22.2763,22.224,22.2676,205051.0
2019-04-11 15:05:00,25.51,25.54,25.5,25.54,185354.0,22.2676,22.2938,22.2589,22.2938,185354.0
2019-04-11 15:10:00,25.54,25.57,25.53,25.55,162524.0,22.2938,22.32,22.2851,22.3025,162524.0
2019-04-11 15:15:00,25.55,25.65,25.55,25.64,695050.0,22.3025,22.3898,22.3025,22.3811,695050.0
2019-04-11 15:20:00,25.65,25.7,25.64,25.66,383173.0,22.3898,22.4335,22.3811,22.3986,383173.0
2019-04-11 15:25:00,25.66,25.71,25.61,25.63,407681.0,22.3986,22.4422,22.3549,22.3724,407681.0
2019-04-11 15:30:00,25.63,25.75,25.6,25.75,477065.0,22.3724,22.4771,22.3462,22.4771,477065.0
2019-04-11 15:35:00,25.74,25.82,25.74,25.8,739596.0,22.4684,22.5382,22.4684,22.5208,739596.0
2019-04-11 15:40:00,25.8,25.87,25.77,25.8,935631.0,22.5208,22.5819,22.4946,22.5208,935631.0
2019-04-11 15:45:00,25.79,25.82,25.73,25.81,1106266.0,22.512,22.5382,22.4597,22.5295,1106266.0
2019-04-11 15:50:00,25.8,25.82,25.71,25.73,998483.0,22.5208,22.5382,22.4422,22.4597,998483.0
2019-04-11 15:55:00,25.73,25.81,25.72,25.74,1734864.0,22.4597,22.5295,22.4509,22.4684,1734864.0
2019-04-12 09:30:00,25.77,25.97,25.75,25.82,608184.0,22.4946,22.6692,22.4771,22.5382,608184.0
2019-04-12 09:35:00,25.82,25.89,25.74,25.78,223628.0,22.5382,22.5993,22.4684,22.5033,223628.0
2019-04-12 09:40:00,25.79,25.84,25.69,25.79,267818.0,22.512,22.5557,22.4247,22.512,267818.0
2019-04-12 09:45:00,25.78,25.79,25.62,25.64,122797.0,22.5033,22.512,22.3636,22.3811,122797.0
2019-04-12 09:50:00,25.64,25.67,25.52,25.54,292923.0,22.3811,22.4073,22.2763,22.2938,292923.0
2019-04-12 09:55:00,25.54,25.72,25.53,25.62,383888.0,22.2938,22.4509,22.2851,22.3636,383888.0
2019-04-12 10:00:00,25.63,25.68,25.55,25.55,185103.0,22.3724,22.416,22.3025,22.3025,185103.0
2019-04-12 10:05:00,25.55,25.59,25.53,25.57,102461.0,22.3025,22.3375,22.2851,22.32,102461.0
2019-04-12 10:10:00,25.57,25.63,25.56,25.6,175543.0,22.32,22.3724,22.3113,22.3462,175543.0
2019-04-12 10:15:00,25.6,25.61,25.53,25.59,192047.0,22.3462,22.3549,22.2851,22.3375,192047.0
2019-04-12 10:20:00,25.59,25.64,25.55,25.55,101951.0,22.3375,22.3811,22.3025,22.3025,101951.0
2019-04-12 10:25:00,25.56,25.61,25.54,25.55,175132.0,22.3113,22.3549,22.2938,22.3025,175132.0
2019-04-12 10:30:00,25.56,25.6,25.54,25.56,98738.0,22.3113,22.3462,22.2938,22.3113,98738.0
2019-04-12 10:35:00,25.56,25.6,25.54,25.55,96061.0,22.3113,22.3462,22.2938,22.3025,96061.0
2019-04-12 10:40:00,25.55,25.57,25.51,25.56,111927.0,22.3025,22.32,22.2676,22.3113,111927.0
2019-04-12 10:45:00,25.57,25.64,25.56,25.57,129548.0,22.32,22.3811,22.3113,22.32,129548.0
2019-04-12 10:50:00,25.57,25.59,25.53,25.54,69129.0,22.32,22.3375,22.2851,22.2938,69129.0
2019-04-12 10:55:00,25.54,25.6,25.53,25.59,156671.0,22.2938,22.3462,22.2851,22.3375,156671.0
2019-04-12 11:00:00,25.59,25.64,25.59,25.6,111396.0,22.3375,22.3811,22.3375,22.3462,111396.0
2019-04-12 11:05:00,25.59,25.63,25.58,25.63,202765.0,22.3375,22.3724,22.3287,22.3724,202765.0
2019-04-12 11:10:00,25.63,25.64,25.6,25.62,83364.0,22.3724,22.3811,22.3462,22.3636,83364.0
2019-04-12 11:15:00,25.62,25.63,25.58,25.61,56950.0,22.3636,22.3724,22.3287,22.3549,56950.0
2019-04-12 11:20:00,25.6,25.65,25.59,25.64,169423.0,22.3462,22.3898,22.3375,22.3811,169423.0
2019-04-12 11:25:00,25.64,25.65,25.61,25.62,42600.0,22.3811,22.3898,22.3549,22.3636,42600.0
2019-04-12 11:30:00,25.62,25.63,25.6,25.63,68435.0,22.3636,22.3724,22.3462,22.3724,68435.0
2019-04-12 11:35:00,25.63,25.65,25.6,25.6,51263.0,22.3724,22.3898,22.3462,22.3462,51263.0
2019-04-12 11:40:00,25.6,25.64,25.59,25.63,115127.0,22.3462,22.3811,22.3375,22.3724,115127.0
2019-04-12 11:45:00,25.63,25.64,25.58,25.62,45605.0,22.3724,22.3811,22.3287,22.3636,45605.0
2019-04-12 11:50:00,25.62,25.62,25.59,25.6,48983.0,22.3636,22.3636,22.3375,22.3462,48983.0
2019-04-12 11:55:00,25.6,25.62,25.59,25.6,32010.0,22.3462,22.3636,22.3375,22.3462,32010.0
2019-04-12 12:00:00,25.6,25.63,25.59,25.62,61516.0,22.3462,22.3724,22.3375,22.3636,61516.0
2019-04-12 12:05:00,25.62,25.69,25.61,25.69,86550.0,22.3636,22.4247,22.3549,22.4247,86550.0
2019-04-12 12:10:00,25.68,25.72,25.67,25.7,85707.0,22.416,22.4509,22.4073,22.4335,85707.0
2019-04-12 12:15:00,25.7,25.7,25.68,25.68,41772.0,22.4335,22.4335,22.416,22.416,41772.0
2019-04-12 12:20:00,25.69,25.7,25.66,25.7,56681.0,22.4247,22.4335,22.3986,22.4335,56681.0
2019-04-12 12:25:00,25.7,25.7,25.66,25.66,35329.0,22.4335,22.4335,22.3986,22.3986,35329.0
2019-04-12 12:30:00,25.67,25.68,25.66,25.67,71939.0,22.4073,22.416,22.3986,22.4073,71939.0
2019-04-12 12:35:00,25.68,25.7,25.65,25.7,84316.0,22.416,22.4335,22.3898,22.4335,84316.0
2019-04-12 12:40:00,25.7,25.7,25.68,25.69,28070.0,22.4335,22.4335,22.416,22.4247,28070.0
2019-04-12 12:45:00,25.69,25.72,25.68,25.7,49206.0,22.4247,22.4509,22.416,22.4335,49206.0
2019-04-12 12:50:00,25.7,25.7,25.67,25.67,27099.0,22.4335,22.4335,22.4073,22.4073,27099.0
2019-04-12 12:55:00,25.67,25.7,25.66,25.7,73684.0,22.4073,22.4335,22.3986,22.4335,73684.0
2019-04-12 13:00:00,25.7,25.71,25.67,25.67,30868.0,22.4335,22.4422,22.4073,22.4073,30868.0
2019-04-12 13:05:00,25.67,25.7,25.66,25.69,137423.0,22.4073,22.4335,22.3986,22.4247,137423.0
2019-04-12 13:10:00,25.68,25.69,25.66,25.68,39335.0,22.416,22.4247,22.3986,22.416,39335.0
2019-04-12 13:15:00,25.68,25.7,25.65,25.7,92977.0,22.416,22.4335,22.3898,22.4335,92977.0
2019-04-12 13:20:00,25.69,25.73,25.66,25.71,123909.0,22.4247,22.4597,22.3986,22.4422,123909.0
2019-04-12 13:25:00,25.71,25.72,25.7,25.71,121994.0,22.4422,22.4509,22.4335,22.4422,121994.0
2019-04-12 13:30:00,25.71,25.74,25.7,25.74,91777.0,22.4422,22.4684,22.4335,22.4684,91777.0
2019-04-12 13:35:00,25.73,25.76,25.72,25.74,92505.0,22.4597,22.4858,22.4509,22.4684,92505.0
2019-04-12 13:40:00,25.74,25.75,25.73,25.74,89252.0,22.4684,22.4771,22.4597,22.4684,89252.0
2019-04-12 13:45:00,25.74,25.79,25.73,25.75,93876.0,22.4684,22.512,22.4597,22.4771,93876.0
2019-04-12 13:50:00,25.76,25.76,25.73,25.73,39841.0,22.4858,22.4858,22.4597,22.4597,39841.0
2019-04-12 13:55:00,25.74,25.76,25.73,25.75,55355.0,22.4684,22.4858,22.4597,22.4771,55355.0
2019-04-12 14:00:00,25.75,25.76,25.73,25.73,54746.0,22.4771,22.4858,22.4597,22.4597,54746.0
2019-04-12 14:05:00,25.74,25.75,25.73,25.74,89603.0,22.4684,22.4771,22.4597,22.4684,89603.0
2019-04-12 14:10:00,25.75,25.75,25.74,25.75,24640.0,22.4771,22.4771,22.4684,22.4771,24640.0
2019-04-12 14:15:00,25.74,25.75,25.74,25.75,42975.0,22.4684,22.4771,22.4684,22.4771,42975.0
2019-04-12 14:20:00,25.74,25.75,25.73,25.73,58844.0,22.4684,22.4771,22.4597,22.4597,58844.0
2019-04-12 14:25:00,25.74,25.77,25.73,25.76,101259.0,22.4684,22.4946,22.4597,22.4858,101259.0
2019-04-12 14:30:00,25.76,25.76,25.75,25.75,48564.0,22.4858,22.4858,22.4771,22.4771,48564.0
2019-04-12 14:35:00,25.76,25.76,25.73,25.74,45650.0,22.4858,22.4858,22.4597,22.4684,45650.0
2019-04-12 14:40:00,25.73,25.74,25.72,25.73,115165.0,22.4597,22.4684,22.4509,22.4597,115165.0
2019-04-12 14:45:00,25.73,25.77,25.66,25.68,242258.0,22.4597,22.4946,22.3986,22.416,242258.0
2019-04-12 14:50:00,25.68,25.75,25.67,25.67,118529.0,22.416,22.4771,22.4073,22.4073,118529.0
2019-04-12 14:55:00,25.67,25.71,25.64,25.69,93130.0,22.4073,22.4422,22.3811,22.4247,93130.0
2019-04-12 15:00:00,25.69,25.71,25.66,25.7,80312.0,22.4247,22.4422,22.3986,22.4335,80312.0
2019-04-12 15:05:00,25.69,25.71,25.67,25.7,89060.0,22.4247,22.4422,22.4073,22.4335,89060.0
2019-04-12 15:10:00,25.69,25.69,25.62,25.64,64574.0,22.4247,22.4247,22.3636,22.3811,64574.0
2019-04-12 15:15:00,25.64,25.65,25.61,25.61,82122.0,22.3811,22.3898,22.3549,22.3549,82122.0
2019-04-12 15:20:00,25.61,25.66,25.6,25.66,118646.0,22.3549,22.3986,22.3462,22.3986,118646.0
2019-04-12 15:25:00,25.66,25.66,25.62,25.64,80988.0,22.3986,22.3986,22.3636,22.3811,80988.0
2019-04-12 15:30:00,25.64,25.65,25.62,25.64,66372.0,22.3811,22.3898,22.3636,22.3811,66372.0
2019-04-12 15:35:00,25.65,25.71,25.65,25.7,121336.0,22.3898,22.4422,22.3898,22.4335,121336.0
2019-04-12 15:40:00,25.7,25.7,25.68,25.68,96281.0,22.4335,22.4335,22.416,22.416,96281.0
2019-04-12 15:45:00,25.69,25.69,25.63,25.64,119996.0,22.4247,22.4247,22.3724,22.3811,119996.0
2019-04-12 15:50:00,25.63,25.69,25.62,25.69,283542.0,22.3724,22.4247,22.3636,22.4247,283542.0
2019-04-12 15:55:00,25.69,25.7,25.63,25.68,648462.0,22.4247,22.4335,22.3724,22.416,648462.0
2019-04-15 09:30:00,25.62,25.68,25.51,25.52,72290.0,22.3636,22.416,22.2676,22.2763,72290.0
2019-04-15 09:35:00,25.52,25.55,25.48,25.49,110612.0,22.2763,22.3025,22.2414,22.2502,110612.0
2019-04-15 09:40:00,25.49,25.53,25.46,25.51,27650.0,22.2502,22.2851,22.224,22.2676,27650.0
2019-04-15 09:45:00,25.51,25.57,25.49,25.55,50962.0,22.2676,22.32,22.2502,22.3025,50962.0
2019-04-15 09:50:00,25.55,25.58,25.53,25.57,54148.0,22.3025,22.3287,22.2851,22.32,54148.0
2019-04-15 09:55:00,25.57,25.59,25.54,25.55,58460.0,22.32,22.3375,22.2938,22.3025,58460.0
2019-04-15 10:00:00,25.55,25.57,25.54,25.56,50214.0,22.3025,22.32,22.2938,22.3113,50214.0
2019-04-15 10:05:00,25.55,25.56,25.52,25.54,30643.0,22.3025,22.3113,22.2763,22.2938,30643.0
2019-04-15 10:10:00,25.53,25.57,25.52,25.57,38030.0,22.2851,22.32,22.2763,22.32,38030.0
2019-04-15 10:15:00,25.57,25.62,25.54,25.58,78437.0,22.32,22.3636,22.2938,22.3287,78437.0
2019-04-15 10:20:00,25.58,25.61,25.56,25.57,75392.0,22.3287,22.3549,22.3113,22.32,75392.0
2019-04-15 10:25:00,25.57,25.59,25.54,25.59,40024.0,22.32,22.3375,22.2938,22.3375,40024.0
2019-04-15 10:30:00,25.59,25.6,25.54,25.55,49219.0,22.3375,22.3462,22.2938,22.3025,49219.0
2019-04-15 10:35:00,25.54,25.62,25.54,25.6,80077.0,22.2938,22.3636,22.2938,22.3462,80077.0
2019-04-15 10:40:00,25.6,25.61,25.55,25.55,20713.0,22.3462,22.3549,22.3025,22.3025,20713.0
2019-04-15 10:45:00,25.55,25.56,25.53,25.55,37936.0,22.3025,22.3113,22.2851,22.3025,37936.0
2019-04-15 10:50:00,25.55,25.56,25.55,25.55,35069.0,22.3025,22.3113,22.3025,22.3025,35069.0
2019-04-15 10:55:00,25.55,25.56,25.51,25.52,65151.0,22.3025,22.3113,22.2676,22.2763,65151.0
2019-04-15 11:00:00,25.51,25.52,25.47,25.47,50225.0,22.2676,22.2763,22.2327,22.2327,50225.0
2019-04-15 11:05:00,25.47,25.48,25.44,25.45,137155.0,22.2327,22.2414,22.2065,22.2152,137155.0
2019-04-15 11:10:00,25.44,25.45,25.42,25.42,42740.0,22.2065,22.2152,22.1891,22.1891,42740.0
2019-04-15 11:15:00,25.43,25.53,25.42,25.52,86552.0,22.1978,22.2851,22.1891,22.2763,86552.0
2019-04-15 11:20:00,25.52,25.54,25.51,25.53,24092.0,22.2763,22.2938,22.2676,22.2851,24092.0
2019-04-15 11:25:00,25.53,25.53,25.5,25.53,31368.0,22.2851,22.2851,22.2589,22.2851,31368.0
2019-04-15 11:30:00,25.53,25.58,25.52,25.57,30059.0,22.2851,22.3287,22.2763,22.32,30059.0
2019-04-15 11:35:00,25.57,25.57,25.53,25.53,15127.0,22.32,22.32,22.2851,22.2851,15127.0
2019-04-15 11:40:00,25.53,25.54,25.52,25.54,19549.0,22.2851,22.2938,22.2763,22.2938,19549.0
2019-04-15 11:45:00,25.54,25.58,25.53,25.57,50200.0,22.2938,22.3287,22.2851,22.32,50200.0
2019-04-15 11:50:00,25.57,25.58,25.56,25.57,15060.0,22.32,22.3287,22.3113,22.32,15060.0
2019-04-15 11:55:00,25.57,25.59,25.56,25.56,38897.0,22.32,22.3375,22.3113,22.3113,38897.0
2019-04-15 12:00:00,25.57,25.58,25.54,25.55,19498.0,22.32,22.3287,22.2938,22.3025,19498.0
2019-04-15 12:05:00,25.55,25.56,25.53,25.54,26838.0,22.3025,22.3113,22.2851,22.2938,26838.0
2019-04-15 12:10:00,25.55,25.56,25.54,25.55,24404.0,22.3025,22.3113,22.2938,22.3025,24404.0
2019-04-15 12:15:00,25.55,25.58,25.55,25.57,22754.0,22.3025,22.3287,22.3025,22.32,22754.0
2019-04-15 12:20:00,25.57,25.61,25.56,25.6,42606.0,22.32,22.3549,22.3113,22.3462,42606.0
2019-04-15 12:25:00,25.6,25.61,25.55,25.56,31492.0,22.3462,22.3549,22.3025,22.3113,31492.0
2019-04-15 12:30:00,25.56,25.57,25.56,25.57,12299.0,22.3113,22.32,22.3113,22.32,12299.0
2019-04-15 12:35:00,25.57,25.57,25.55,25.57,27216.0,22.32,22.32,22.3025,22.32,27216.0
2019-04-15 12:40:00,25.57,25.6,25.56,25.58,35746.0,22.32,22.3462,22.3113,22.3287,35746.0
2019-04-15 12:45:00,25.58,25.58,25.55,25.55,8518.0,22.3287,22.3287,22.3025,22.3025,8518.0
2019-04-15 12:50:00,25.56,25.56,25.54,25.55,28337.0,22.3113,22.3113,22.2938,22.3025,28337.0
2019-04-15 12:55:00,25.55,25.55,25.54,25.55,6568.0,22.3025,22.3025,22.2938,22.3025,6568.0
2019-04-15 13:00:00,25.55,25.57,25.54,25.55,35953.0,22.3025,22.32,22.2938,22.3025,35953.0
2019-04-15 13:05:00,25.55,25.56,25.53,25.54,21085.0,22.3025,22.3113,22.2851,22.2938,21085.0
2019-04-15 13:10:00,25.54,25.55,25.52,25.52,22605.0,22.2938,22.3025,22.2763,22.2763,22605.0
2019-04-15 13:15:00,25.53,25.54,25.52,25.53,12062.0,22.2851,22.2938,22.2763,22.2851,12062.0
2019-04-15 13:20:00,25.53,25.53,25.51,25.52,96933.0,22.2851,22.2851,22.2676,22.2763,96933.0
2019-04-15 13:25:00,25.52,25.52,25.49,25.5,59743.0,22.2763,22.2763,22.2502,22.2589,59743.0
2019-04-15 13:30:00,25.5,25.53,25.49,25.53,32511.0,22.2589,22.2851,22.2502,22.2851,32511.0
2019-04-15 13:35:00,25.53,25.53,25.51,25.51,17937.0,22.2851,22.2851,22.2676,22.2676,17937.0
2019-04-15 13:40:00,25.51,25.52,25.5,25.5,17654.0,22.2676,22.2763,22.2589,22.2589,17654.0
2019-04-15 13:45:00,25.51,25.51,25.49,25.49,13928.0,22.2676,22.2676,22.2502,22.2502,13928.0
2019-04-15 13:50:00,25.49,25.5,25.48,25.48,23582.0,22.2502,22.2589,22.2414,22.2414,23582.0
2019-04-15 13:55:00,25.48,25.49,25.48,25.48,17629.0,22.2414,22.2502,22.2414,22.2414,17629.0
2019-04-15 14:00:00,25.49,25.54,25.48,25.54,48986.0,22.2502,22.2938,22.2414,22.2938,48986.0
2019-04-15 14:05:00,25.54,25.56,25.53,25.55,20513.0,22.2938,22.3113,22.2851,22.3025,20513.0
2019-04-15 14:10:00,25.56,25.56,25.54,25.56,33184.0,22.3113,22.3113,22.2938,22.3113,33184.0
2019-04-15 14:15:00,25.55,25.56,25.51,25.51,36928.0,22.3025,22.3113,22.2676,22.2676,36928.0
2019-04-15 14:20:00,25.52,25.52,25.48,25.48,93206.0,22.2763,22.2763,22.2414,22.2414,93206.0
2019-04-15 14:25:00,25.48,25.49,25.46,25.46,45780.0,22.2414,22.2502,22.224,22.224,45780.0
2019-04-15 14:30:00,25.46,25.46,25.45,25.45,19098.0,22.224,22.224,22.2152,22.2152,19098.0
2019-04-15 14:35:00,25.46,25.46,25.39,25.39,166023.0,22.224,22.224,22.1629,22.1629,166023.0
2019-04-15 14:40:00,25.39,25.45,25.39,25.45,41432.0,22.1629,22.2152,22.1629,22.2152,41432.0
2019-04-15 14:45:00,25.45,25.48,25.44,25.48,22556.0,22.2152,22.2414,22.2065,22.2414,22556.0
2019-04-15 14:50:00,25.48,25.5,25.46,25.48,73978.0,22.2414,22.2589,22.224,22.2414,73978.0
2019-04-15 14:55:00,25.47,25.48,25.46,25.48,21287.0,22.2327,22.2414,22.224,22.2414,21287.0
2019-04-15 15:00:00,25.48,25.48,25.47,25.48,25449.0,22.2414,22.2414,22.2327,22.2414,25449.0
2019-04-15 15:05:00,25.48,25.51,25.47,25.48,32326.0,22.2414,22.2676,22.2327,22.2414,32326.0
2019-04-15 15:10:00,25.48,25.5,25.47,25.49,38447.0,22.2414,22.2589,22.2327,22.2502,38447.0
2019-04-15 15:15:00,25.49,25.49,25.47,25.48,27350.0,22.2502,22.2502,22.2327,22.2414,27350.0
2019-04-15 15:20:00,25.47,25.48,25.47,25.48,48936.0,22.2327,22.2414,22.2327,22.2414,48936.0
2019-04-15 15:25:00,25.47,25.49,25.47,25.49,56431.0,22.2327,22.2502,22.2327,22.2502,56431.0
2019-04-15 15:30:00,25.49,25.49,25.47,25.48,29060.0,22.2502,22.2502,22.2327,22.2414,29060.0
2019-04-15 15:35:00,25.47,25.48,25.45,25.46,85030.0,22.2327,22.2414,22.2152,22.224,85030.0
2019-04-15 15:40:00,25.47,25.49,25.46,25.46,77120.0,22.2327,22.2502,22.224,22.224,77120.0
2019-04-15 15:45:00,25.47,25.47,25.44,25.45,88166.0,22.2327,22.2327,22.2065,22.2152,88166.0
2019-04-15 15:50:00,25.44,25.49,25.44,25.48,223118.0,22.2065,22.2502,22.2065,22.2414,223118.0
2019-04-15 15:55:00,25.48,25.5,25.46,25.47,335315.0,22.2414,22.2589,22.224,22.2327,335315.0
2019-04-16 09:30:00,25.57,25.67,25.56,25.58,112097.0,22.32,22.4073,22.3113,22.3287,112097.0
2019-04-16 09:35:00,25.58,25.59,25.52,25.52,33550.0,22.3287,22.3375,22.2763,22.2763,33550.0
2019-04-16 09:40:00,25.53,25.54,25.45,25.48,29642.0,22.2851,22.2938,22.2152,22.2414,29642.0
2019-04-16 09:45:00,25.48,25.49,25.46,25.47,57625.0,22.2414,22.2502,22.224,22.2327,57625.0
2019-04-16 09:50:00,25.47,25.55,25.46,25.51,104751.0,22.2327,22.3025,22.224,22.2676,104751.0
2019-04-16 09:55:00,25.51,25.52,25.48,25.51,19710.0,22.2676,22.2763,22.2414,22.2676,19710.0
2019-04-16 10:00:00,25.51,25.52,25.5,25.52,6818.0,22.2676,22.2763,22.2589,22.2763,6818.0
2019-04-16 10:05:00,25.52,25.52,25.5,25.52,16106.0,22.2763,22.2763,22.2589,22.2763,16106.0
2019-04-16 10:10:00,25.52,25.52,25.47,25.47,86925.0,22.2763,22.2763,22.2327,22.2327,86925.0
2019-04-16 10:15:00,25.47,25.47,25.45,25.46,31147.0,22.2327,22.2327,22.2152,22.224,31147.0
2019-04-16 10:20:00,25.46,25.53,25.45,25.53,41777.0,22.224,22.2851,22.2152,22.2851,41777.0
2019-04-16 10:25:00,25.53,25.53,25.51,25.52,18745.0,22.2851,22.2851,22.2676,22.2763,18745.0
2019-04-16 10:30:00,25.52,25.53,25.51,25.52,37588.0,22.2763,22.2851,22.2676,22.2763,37588.0
2019-04-16 10:35:00,25.52,25.52,25.49,25.5,81580.0,22.2763,22.2763,22.2502,22.2589,81580.0
2019-04-16 10:40:00,25.5,25.5,25.48,25.49,26815.0,22.2589,22.2589,22.2414,22.2502,26815.0
2019-04-16 10:45:00,25.48,25.48,25.44,25.45,19176.0,22.2414,22.2414,22.2065,22.2152,19176.0
2019-04-16 10:50:00,25.44,25.47,25.44,25.46,94899.0,22.2065,22.2327,22.2065,22.224,94899.0
2019-04-16 10:55:00,25.46,25.47,25.44,25.45,32076.0,22.224,22.2327,22.2065,22.2152,32076.0
2019-04-16 11:00:00,25.46,25.48,25.44,25.46,67526.0,22.224,22.2414,22.2065,22.224,67526.0
2019-04-16 11:05:00,25.46,25.46,25.44,25.46,32077.0,22.224,22.224,22.2065,22.224,32077.0
2019-04-16 11:10:00,25.45,25.5,25.45,25.5,48829.0,22.2152,22.2589,22.2152,22.2589,48829.0
2019-04-16 11:15:00,25.5,25.52,25.47,25.48,88942.0,22.2589,22.2763,22.2327,22.2414,88942.0
2019-04-16 11:20:00,25.47,25.49,25.46,25.49,17767.0,22.2327,22.2502,22.224,22.2502,17767.0
2019-04-16 11:25:00,25.48,25.49,25.48,25.49,12062.0,22.2414,22.2502,22.2414,22.2502,12062.0
2019-04-16 11:30:00,25.49,25.49,25.47,25.48,24808.0,22.2502,22.2502,22.2327,22.2414,24808.0
2019-04-16 11:35:00,25.48,25.48,25.47,25.48,13941.0,22.2414,22.2414,22.2327,22.2414,13941.0
2019-04-16 11:40:00,25.47,25.48,25.45,25.46,22962.0,22.2327,22.2414,22.2152,22.224,22962.0
2019-04-16 11:45:00,25.46,25.49,25.45,25.49,16619.0,22.224,22.2502,22.2152,22.2502,16619.0
2019-04-16 11:50:00,25.49,25.49,25.47,25.49,26280.0,22.2502,22.2502,22.2327,22.2502,26280.0
2019-04-16 11:55:00,25.49,25.55,25.48,25.54,32900.0,22.2502,22.3025,22.2414,22.2938,32900.0
2019-04-16 12:00:00,25.54,25.54,25.53,25.53,14901.0,22.2938,22.2938,22.2851,22.2851,14901.0
2019-04-16 12:05:00,25.54,25.54,25.51,25.51,40401.0,22.2938,22.2938,22.2676,22.2676,40401.0
2019-04-16 12:10:00,25.52,25.57,25.51,25.55,38767.0,22.2763,22.32,22.2676,22.3025,38767.0
2019-04-16 12:15:00,25.55,25.55,25.53,25.55,11952.0,22.3025,22.3025,22.2851,22.3025,11952.0
2019-04-16 12:20:00,25.54,25.56,25.52,25.54,95091.0,22.2938,22.3113,22.2763,22.2938,95091.0
2019-04-16 12:25:00,25.53,25.55,25.52,25.55,24726.0,22.2851,22.3025,22.2763,22.3025,24726.0
2019-04-16 12:30:00,25.55,25.6,25.54,25.6,11666.0,22.3025,22.3462,22.2938,22.3462,11666.0
2019-04-16 12:35:00,25.6,25.62,25.58,25.62,20696.0,22.3462,22.3636,22.3287,22.3636,20696.0
2019-04-16 12:40:00,25.62,25.62,25.58,25.59,38114.0,22.3636,22.3636,22.3287,22.3375,38114.0
2019-04-16 12:45:00,25.59,25.6,25.54,25.6,78672.0,22.3375,22.3462,22.2938,22.3462,78672.0
2019-04-16 12:50:00,25.59,25.6,25.57,25.58,22402.0,22.3375,22.3462,22.32,22.3287,22402.0
2019-04-16 12:55:00,25.58,25.63,25.58,25.59,55407.0,22.3287,22.3724,22.3287,22.3375,55407.0
2019-04-16 13:00:00,25.59,25.59,25.55,25.55,31963.0,22.3375,22.3375,22.3025,22.3025,31963.0
2019-04-16 13:05:00,25.55,25.56,25.52,25.53,12068.0,22.3025,22.3113,22.2763,22.2851,12068.0
2019-04-16 13:10:00,25.53,25.55,25.51,25.55,22774.0,22.2851,22.3025,22.2676,22.3025,22774.0
2019-04-16 13:15:00,25.55,25.56,25.53,25.54,10737.0,22.3025,22.3113,22.2851,22.2938,10737.0
2019-04-16 13:20:00,25.54,25.55,25.54,25.55,12283.0,22.2938,22.3025,22.2938,22.3025,12283.0
2019-04-16 13:25:00,25.55,25.55,25.52,25.54,20582.0,22.3025,22.3025,22.2763,22.2938,20582.0
2019-04-16 13:30:00,25.53,25.54,25.52,25.54,26510.0,22.2851,22.2938,22.2763,22.2938,26510.0
2019-04-16 13:35:00,25.54,25.54,25.53,25.53,22030.0,22.2938,22.2938,22.2851,22.2851,22030.0
2019-04-16 13:40:00,25.53,25.53,25.5,25.53,31539.0,22.2851,22.2851,22.2589,22.2851,31539.0
2019-04-16 13:45:00,25.52,25.53,25.51,25.52,23497.0,22.2763,22.2851,22.2676,22.2763,23497.0
2019-04-16 13:50:00,25.52,25.52,25.48,25.49,43999.0,22.2763,22.2763,22.2414,22.2502,43999.0
2019-04-16 13:55:00,25.49,25.51,25.48,25.51,19178.0,22.2502,22.2676,22.2414,22.2676,19178.0
2019-04-16 14:00:00,25.51,25.51,25.47,25.48,16252.0,22.2676,22.2676,22.2327,22.2414,16252.0
2019-04-16 14:05:00,25.48,25.49,25.45,25.46,28724.0,22.2414,22.2502,22.2152,22.224,28724.0
2019-04-16 14:10:00,25.46,25.5,25.44,25.49,40492.0,22.224,22.2589,22.2065,22.2502,40492.0
2019-04-16 14:15:00,25.5,25.51,25.47,25.49,56149.0,22.2589,22.2676,22.2327,22.2502,56149.0
2019-04-16 14:20:00,25.49,25.5,25.48,25.49,24523.0,22.2502,22.2589,22.2414,22.2502,24523.0
2019-04-16 14:25:00,25.49,25.52,25.48,25.52,35245.0,22.2502,22.2763,22.2414,22.2763,35245.0
2019-04-16 14:30:00,25.52,25.55,25.49,25.55,102970.0,22.2763,22.3025,22.2502,22.3025,102970.0
2019-04-16 14:35:00,25.55,25.55,25.51,25.54,80195.0,22.3025,22.3025,22.2676,22.2938,80195.0
2019-04-16 14:40:00,25.53,25.55,25.52,25.55,21004.0,22.2851,22.3025,22.2763,22.3025,21004.0
2019-04-16 14:45:00,25.55,25.57,25.55,25.55,32778.0,22.3025,22.32,22.3025,22.3025,32778.0
2019-04-16 14:50:00,25.55,25.56,25.53,25.55,22772.0,22.3025,22.3113,22.2851,22.3025,22772.0
2019-04-16 14:55:00,25.55,25.55,25.54,25.54,20443.0,22.3025,22.3025,22.2938,22.2938,20443.0
2019-04-16 15:00:00,25.54,25.58,25.53,25.58,36426.0,22.2938,22.3287,22.2851,22.3287,36426.0
2019-04-16 15:05:00,25.57,25.59,25.57,25.58,39041.0,22.32,22.3375,22.32,22.3287,39041.0
2019-04-16 15:10:00,25.58,25.62,25.57,25.62,36037.0,22.3287,22.3636,22.32,22.3636,36037.0
2019-04-16 15:15:00,25.62,25.64,25.59,25.59,56853.0,22.3636,22.3811,22.3375,22.3375,56853.0
2019-04-16 15:20:00,25.6,25.6,25.57,25.58,65566.0,22.3462,22.3462,22.32,22.3287,65566.0
2019-04-16 15:25:00,25.58,25.59,25.57,25.59,59375.0,22.3287,22.3375,22.32,22.3375,59375.0
2019-04-16 15:30:00,25.59,25.59,25.55,25.57,175493.0,22.3375,22.3375,22.3025,22.32,175493.0
2019-04-16 15:35:00,25.57,25.6,25.55,25.58,68171.0,22.32,22.3462,22.3025,22.3287,68171.0
2019-04-16 15:40:00,25.58,25.6,25.56,25.59,76967.0,22.3287,22.3462,22.3113,22.3375,76967.0
2019-04-16 15:45:00,25.59,25.59,25.56,25.58,79755.0,22.3375,22.3375,22.3113,22.3287,79755.0
2019-04-16 15:50:00,25.57,25.59,25.56,25.57,151061.0,22.32,22.3375,22.3113,22.32,151061.0
2019-04-16 15:55:00,25.57,25.63,25.56,25.57,501151.0,22.32,22.3724,22.3113,22.32,501151.0
2019-04-17 09:30:00,25.75,25.86,25.67,25.73,124712.0,22.4771,22.5731,22.4073,22.4597,124712.0
2019-04-17 09:35:00,25.73,25.74,25.67,25.71,54355.0,22.4597,22.4684,22.4073,22.4422,54355.0
2019-04-17 09:40:00,25.72,25.77,25.7,25.71,108910.0,22.4509,22.4946,22.4335,22.4422,108910.0
2019-04-17 09:45:00,25.71,25.79,25.7,25.79,64387.0,22.4422,22.512,22.4335,22.512,64387.0
2019-04-17 09:50:00,25.8,25.86,25.79,25.84,203857.0,22.5208,22.5731,22.512,22.5557,203857.0
2019-04-17 09:55:00,25.84,25.88,25.82,25.86,132808.0,22.5557,22.5906,22.5382,22.5731,132808.0
2019-04-17 10:00:00,25.87,25.87,25.83,25.87,62875.0,22.5819,22.5819,22.5469,22.5819,62875.0
2019-04-17 10:05:00,25.88,25.9,25.84,25.89,98048.0,22.5906,22.608,22.5557,22.5993,98048.0
2019-04-17 10:10:00,25.88,25.94,25.88,25.92,80352.0,22.5906,22.643,22.5906,22.6255,80352.0
2019-04-17 10:15:00,25.92,25.95,25.89,25.9,50442.0,22.6255,22.6517,22.5993,22.608,50442.0
2019-04-17 10:20:00,25.89,25.9,25.85,25.86,30339.0,22.5993,22.608,22.5644,22.5731,30339.0
2019-04-17 10:25:00,25.86,25.87,25.83,25.85,33357.0,22.5731,22.5819,22.5469,22.5644,33357.0
2019-04-17 10:30:00,25.84,25.87,25.82,25.86,50344.0,22.5557,22.5819,22.5382,22.5731,50344.0
2019-04-17 10:35:00,25.85,25.86,25.8,25.8,40466.0,22.5644,22.5731,22.5208,22.5208,40466.0
2019-04-17 10:40:00,25.8,25.81,25.76,25.77,25502.0,22.5208,22.5295,22.4858,22.4946,25502.0
2019-04-17 10:45:00,25.77,25.77,25.73,25.74,19949.0,22.4946,22.4946,22.4597,22.4684,19949.0
2019-04-17 10:50:00,25.74,25.74,25.69,25.69,16293.0,22.4684,22.4684,22.4247,22.4247,16293.0
2019-04-17 10:55:00,25.7,25.73,25.67,25.67,25649.0,22.4335,22.4597,22.4073,22.4073,25649.0
2019-04-17 11:00:00,25.67,25.71,25.66,25.7,47060.0,22.4073,22.4422,22.3986,22.4335,47060.0
2019-04-17 11:05:00,25.7,25.75,25.68,25.74,30729.0,22.4335,22.4771,22.416,22.4684,30729.0
2019-04-17 11:10:00,25.74,25.76,25.72,25.72,19974.0,22.4684,22.4858,22.4509,22.4509,19974.0
2019-04-17 11:15:00,25.72,25.73,25.7,25.72,17699.0,22.4509,22.4597,22.4335,22.4509,17699.0
2019-04-17 11:20:00,25.72,25.72,25.69,25.69,21838.0,22.4509,22.4509,22.4247,22.4247,21838.0
2019-04-17 11:25:00,25.69,25.7,25.61,25.64,137596.0,22.4247,22.4335,22.3549,22.3811,137596.0
2019-04-17 11:30:00,25.64,25.65,25.61,25.64,31545.0,22.3811,22.3898,22.3549,22.3811,31545.0
2019-04-17 11:35:00,25.64,25.66,25.64,25.65,20060.0,22.3811,22.3986,22.3811,22.3898,20060.0
2019-04-17 11:40:00,25.64,25.69,25.64,25.66,67704.0,22.3811,22.4247,22.3811,22.3986,67704.0
2019-04-17 11:45:00,25.66,25.66,25.63,25.66,13010.0,22.3986,22.3986,22.3724,22.3986,13010.0
2019-04-17 11:50:00,25.66,25.67,25.64,25.65,25246.0,22.3986,22.4073,22.3811,22.3898,25246.0
2019-04-17 11:55:00,25.65,25.67,25.64,25.67,18471.0,22.3898,22.4073,22.3811,22.4073,18471.0
2019-04-17 12:00:00,25.67,25.69,25.62,25.63,23372.0,22.4073,22.4247,22.3636,22.3724,23372.0
2019-04-17 12:05:00,25.63,25.63,25.6,25.6,38263.0,22.3724,22.3724,22.3462,22.3462,38263.0
2019-04-17 12:10:00,25.6,25.6,25.57,25.58,45927.0,22.3462,22.3462,22.32,22.3287,45927.0
2019-04-17 12:15:00,25.59,25.59,25.52,25.52,49269.0,22.3375,22.3375,22.2763,22.2763,49269.0
2019-04-17 12:20:00,25.53,25.54,25.47,25.48,49871.0,22.2851,22.2938,22.2327,22.2414,49871.0
2019-04-17 12:25:00,25.48,25.51,25.46,25.5,72214.0,22.2414,22.2676,22.224,22.2589,72214.0
2019-04-17 12:30:00,25.5,25.51,25.47,25.48,65978.0,22.2589,22.2676,22.2327,22.2414,65978.0
2019-04-17 12:35:00,25.48,25.54,25.48,25.54,85757.0,22.2414,22.2938,22.2414,22.2938,85757.0
2019-04-17 12:40:00,25.54,25.56,25.53,25.55,23466.0,22.2938,22.3113,22.2851,22.3025,23466.0
2019-04-17 12:45:00,25.55,25.56,25.5,25.52,38679.0,22.3025,22.3113,22.2589,22.2763,38679.0
2019-04-17 12:50:00,25.51,25.53,25.48,25.49,39997.0,22.2676,22.2851,22.2414,22.2502,39997.0
2019-04-17 12:55:00,25.5,25.51,25.49,25.5,23033.0,22.2589,22.2676,22.2502,22.2589,23033.0
2019-04-17 13:00:00,25.5,25.5,25.48,25.49,29955.0,22.2589,22.2589,22.2414,22.2502,29955.0
2019-04-17 13:05:00,25.5,25.5,25.48,25.49,22392.0,22.2589,22.2589,22.2414,22.2502,22392.0
2019-04-17 13:10:00,25.49,25.52,25.48,25.51,46924.0,22.2502,22.2763,22.2414,22.2676,46924.0
2019-04-17 13:15:00,25.51,25.53,25.5,25.53,26697.0,22.2676,22.2851,22.2589,22.2851,26697.0
2019-04-17 13:20:00,25.53,25.56,25.52,25.52,65819.0,22.2851,22.3113,22.2763,22.2763,65819.0
2019-04-17 13:25:00,25.53,25.53,25.5,25.52,35561.0,22.2851,22.2851,22.2589,22.2763,35561.0
2019-04-17 13:30:00,25.52,25.53,25.49,25.51,106920.0,22.2763,22.2851,22.2502,22.2676,106920.0
2019-04-17 13:35:00,25.51,25.51,25.48,25.5,53511.0,22.2676,22.2676,22.2414,22.2589,53511.0
2019-04-17 13:40:00,25.49,25.5,25.48,25.48,17487.0,22.2502,22.2589,22.2414,22.2414,17487.0
2019-04-17 13:45:00,25.49,25.5,25.44,25.44,42257.0,22.2502,22.2589,22.2065,22.2065,42257.0
2019-04-17 13:50:00,25.45,25.45,25.42,25.44,66086.0,22.2152,22.2152,22.1891,22.2065,66086.0
2019-04-17 13:55:00,25.44,25.44,25.41,25.42,36826.0,22.2065,22.2065,22.1803,22.1891,36826.0
2019-04-17 14:00:00,25.43,25.45,25.42,25.44,42643.0,22.1978,22.2152,22.1891,22.2065,42643.0
2019-04-17 14:05:00,25.43,25.46,25.42,25.46,54100.0,22.1978,22.224,22.1891,22.224,54100.0
2019-04-17 14:10:00,25.45,25.46,25.43,25.44,38622.0,22.2152,22.224,22.1978,22.2065,38622.0
2019-04-17 14:15:00,25.44,25.45,25.43,25.45,57603.0,22.2065,22.2152,22.1978,22.2152,57603.0
2019-04-17 14:20:00,25.45,25.47,25.44,25.44,38890.0,22.2152,22.2327,22.2065,22.2065,38890.0
2019-04-17 14:25:00,25.44,25.45,25.43,25.44,30774.0,22.2065,22.2152,22.1978,22.2065,30774.0
2019-04-17 14:30:00,25.44,25.46,25.43,25.43,53521.0,22.2065,22.224,22.1978,22.1978,53521.0
2019-04-17 14:35:00,25.44,25.45,25.43,25.45,17691.0,22.2065,22.2152,22.1978,22.2152,17691.0
2019-04-17 14:40:00,25.45,25.46,25.44,25.45,64514.0,22.2152,22.224,22.2065,22.2152,64514.0
2019-04-17 14:45:00,25.45,25.46,25.44,25.46,104222.0,22.2152,22.224,22.2065,22.224,104222.0
2019-04-17 14:50:00,25.46,25.49,25.45,25.48,91426.0,22.224,22.2502,22.2152,22.2414,91426.0
2019-04-17 14:55:00,25.48,25.48,25.44,25.46,56900.0,22.2414,22.2414,22.2065,22.224,56900.0
2019-04-17 15:00:00,25.46,25.48,25.45,25.47,38779.0,22.224,22.2414,22.2152,22.2327,38779.0
2019-04-17 15:05:00,25.46,25.48,25.46,25.47,19638.0,22.224,22.2414,22.224,22.2327,19638.0
2019-04-17 15:10:00,25.48,25.48,25.46,25.48,43103.0,22.2414,22.2414,22.224,22.2414,43103.0
2019-04-17 15:15:00,25.48,25.51,25.47,25.51,112550.0,22.2414,22.2676,22.2327,22.2676,112550.0
2019-04-17 15:20:00,25.5,25.51,25.47,25.49,41606.0,22.2589,22.2676,22.2327,22.2502,41606.0
2019-04-17 15:25:00,25.48,25.5,25.47,25.5,38724.0,22.2414,22.2589,22.2327,22.2589,38724.0
2019-04-17 15:30:00,25.49,25.53,25.49,25.53,95765.0,22.2502,22.2851,22.2502,22.2851,95765.0
2019-04-17 15:35:00,25.53,25.54,25.5,25.52,149667.0,22.2851,22.2938,22.2589,22.2763,149667.0
2019-04-17 15:40:00,25.52,25.53,25.5,25.53,100216.0,22.2763,22.2851,22.2589,22.2851,100216.0
2019-04-17 15:45:00,25.53,25.54,25.52,25.54,83630.0,22.2851,22.2938,22.2763,22.2938,83630.0
2019-04-17 15:50:00,25.54,25.62,25.53,25.6,238856.0,22.2938,22.3636,22.2851,22.3462,238856.0
2019-04-17 15:55:00,25.6,25.61,25.54,25.54,471934.0,22.3462,22.3549,22.2938,22.2938,471934.0
2019-04-18 09:30:00,25.5,25.67,25.5,25.63,201290.0,22.2589,22.4073,22.2589,22.3724,201290.0
2019-04-18 09:35:00,25.64,25.68,25.55,25.62,33111.0,22.3811,22.416,22.3025,22.3636,33111.0
2019-04-18 09:40:00,25.63,25.69,25.61,25.68,43266.0,22.3724,22.4247,22.3549,22.416,43266.0
2019-04-18 09:45:00,25.68,25.68,25.64,25.66,19066.0,22.416,22.416,22.3811,22.3986,19066.0
2019-04-18 09:50:00,25.67,25.75,25.65,25.74,39598.0,22.4073,22.4771,22.3898,22.4684,39598.0
2019-04-18 09:55:00,25.74,25.76,25.72,25.73,38271.0,22.4684,22.4858,22.4509,22.4597,38271.0
2019-04-18 10:00:00,25.73,25.81,25.69,25.79,88470.0,22.4597,22.5295,22.4247,22.512,88470.0
2019-04-18 10:05:00,25.79,25.82,25.74,25.74,71569.0,22.512,22.5382,22.4684,22.4684,71569.0
2019-04-18 10:10:00,25.74,25.74,25.71,25.71,15699.0,22.4684,22.4684,22.4422,22.4422,15699.0
2019-04-18 10:15:00,25.71,25.73,25.69,25.69,26120.0,22.4422,22.4597,22.4247,22.4247,26120.0
2019-04-18 10:20:00,25.69,25.69,25.62,25.65,118132.0,22.4247,22.4247,22.3636,22.3898,118132.0
2019-04-18 10:25:00,25.66,25.69,25.65,25.69,14580.0,22.3986,22.4247,22.3898,22.4247,14580.0
2019-04-18 10:30:00,25.69,25.72,25.65,25.7,34047.0,22.4247,22.4509,22.3898,22.4335,34047.0
2019-04-18 10:35:00,25.7,25.7,25.68,25.7,21701.0,22.4335,22.4335,22.416,22.4335,21701.0
2019-04-18 10:40:00,25.69,25.7,25.67,25.68,24650.0,22.4247,22.4335,22.4073,22.416,24650.0
2019-04-18 10:45:00,25.69,25.72,25.67,25.7,33852.0,22.4247,22.4509,22.4073,22.4335,33852.0
2019-04-18 10:50:00,25.69,25.7,25.65,25.68,26625.0,22.4247,22.4335,22.3898,22.416,26625.0
2019-04-18 10:55:00,25.68,25.7,25.67,25.69,16977.0,22.416,22.4335,22.4073,22.4247,16977.0
2019-04-18 11:00:00,25.68,25.72,25.67,25.71,39138.0,22.416,22.4509,22.4073,22.4422,39138.0
2019-04-18 11:05:00,25.71,25.74,25.71,25.73,15793.0,22.4422,22.4684,22.4422,22.4597,15793.0
2019-04-18 11:10:00,25.72,25.73,25.68,25.7,39610.0,22.4509,22.4597,22.416,22.4335,39610.0
2019-04-18 11:15:00,25.7,25.7,25.67,25.68,21461.0,22.4335,22.4335,22.4073,22.416,21461.0
2019-04-18 11:20:00,25.68,25.68,25.62,25.62,22851.0,22.416,22.416,22.3636,22.3636,22851.0
2019-04-18 11:25:00,25.63,25.64,25.62,25.63,16468.0,22.3724,22.3811,22.3636,22.3724,16468.0
2019-04-18 11:30:00,25.63,25.65,25.62,25.63,30176.0,22.3724,22.3898,22.3636,22.3724,30176.0
2019-04-18 11:35:00,25.64,25.67,25.62,25.66,30446.0,22.3811,22.4073,22.3636,22.3986,30446.0
2019-04-18 11:40:00,25.66,25.68,25.66,25.68,25599.0,22.3986,22.416,22.3986,22.416,25599.0
2019-04-18 11:45:00,25.68,25.68,25.65,25.67,12123.0,22.416,22.416,22.3898,22.4073,12123.0
2019-04-18 11:50:00,25.66,25.67,25.64,25.66,14314.0,22.3986,22.4073,22.3811,22.3986,14314.0
2019-04-18 11:55:00,25.66,25.69,25.65,25.69,18886.0,22.3986,22.4247,22.3898,22.4247,18886.0
2019-04-18 12:00:00,25.68,25.69,25.67,25.68,20250.0,22.416,22.4247,22.4073,22.416,20250.0
2019-04-18 12:05:00,25.68,25.72,25.68,25.71,19421.0,22.416,22.4509,22.416,22.4422,19421.0
2019-04-18 12:10:00,25.71,25.74,25.71,25.72,36951.0,22.4422,22.4684,22.4422,22.4509,36951.0
2019-04-18 12:15:00,25.72,25.76,25.72,25.76,35168.0,22.4509,22.4858,22.4509,22.4858,35168.0
2019-04-18 12:20:00,25.76,25.76,25.68,25.69,64098.0,22.4858,22.4858,22.416,22.4247,64098.0
2019-04-18 12:25:00,25.7,25.75,25.68,25.74,33922.0,22.4335,22.4771,22.416,22.4684,33922.0
2019-04-18 12:30:00,25.74,25.78,25.74,25.78,31387.0,22.4684,22.5033,22.4684,22.5033,31387.0
2019-04-18 12:35:00,25.78,25.79,25.76,25.78,20932.0,22.5033,22.512,22.4858,22.5033,20932.0
2019-04-18 12:40:00,25.78,25.84,25.77,25.84,94924.0,22.5033,22.5557,22.4946,22.5557,94924.0
2019-04-18 12:45:00,25.84,25.87,25.83,25.87,28230.0,22.5557,22.5819,22.5469,22.5819,28230.0
2019-04-18 12:50:00,25.86,25.87,25.85,25.85,30522.0,22.5731,22.5819,22.5644,22.5644,30522.0
2019-04-18 12:55:00,25.85,25.86,25.82,25.82,40339.0,22.5644,22.5731,22.5382,22.5382,40339.0
2019-04-18 13:00:00,25.82,25.85,25.81,25.82,37048.0,22.5382,22.5644,22.5295,22.5382,37048.0
2019-04-18 13:05:00,25.83,25.83,25.79,25.79,28367.0,22.5469,22.5469,22.512,22.512,28367.0
2019-04-18 13:10:00,25.79,25.82,25.79,25.8,31485.0,22.512,22.5382,22.512,22.5208,31485.0
2019-04-18 13:15:00,25.8,25.81,25.77,25.77,34446.0,22.5208,22.5295,22.4946,22.4946,34446.0
2019-04-18 13:20:00,25.77,25.8,25.77,25.79,45888.0,22.4946,22.5208,22.4946,22.512,45888.0
2019-04-18 13:25:00,25.79,25.8,25.78,25.8,13796.0,22.512,22.5208,22.5033,22.5208,13796.0
2019-04-18 13:30:00,25.79,25.8,25.77,25.78,29069.0,22.512,22.5208,22.4946,22.5033,29069.0
2019-04-18 13:35:00,25.78,25.79,25.77,25.77,17558.0,22.5033,22.512,22.4946,22.4946,17558.0
2019-04-18 13:40:00,25.78,25.78,25.76,25.76,18313.0,22.5033,22.5033,22.4858,22.4858,18313.0
2019-04-18 13:45:00,25.76,25.77,25.74,25.77,33650.0,22.4858,22.4946,22.4684,22.4946,33650.0
2019-04-18 13:50:00,25.77,25.78,25.75,25.76,33951.0,22.4946,22.5033,22.4771,22.4858,33951.0
2019-04-18 13:55:00,25.76,25.79,25.76,25.79,13757.0,22.4858,22.512,22.4858,22.512,13757.0
2019-04-18 14:00:00,25.78,25.79,25.76,25.76,19678.0,22.5033,22.512,22.4858,22.4858,19678.0
2019-04-18 14:05:00,25.76,25.77,25.75,25.77,23869.0,22.4858,22.4946,22.4771,22.4946,23869.0
2019-04-18 14:10:00,25.77,25.78,25.75,25.75,33673.0,22.4946,22.5033,22.4771,22.4771,33673.0
2019-04-18 14:15:00,25.75,25.79,25.75,25.78,33490.0,22.4771,22.512,22.4771,22.5033,33490.0
2019-04-18 14:20:00,25.78,25.8,25.77,25.8,37044.0,22.5033,22.5208,22.4946,22.5208,37044.0
2019-04-18 14:25:00,25.8,25.8,25.77,25.79,26022.0,22.5208,22.5208,22.4946,22.512,26022.0
2019-04-18 14:30:00,25.79,25.8,25.79,25.79,11997.0,22.512,22.5208,22.512,22.512,11997.0
2019-04-18 14:35:00,25.8,25.8,25.79,25.8,17654.0,22.5208,22.5208,22.512,22.5208,17654.0
2019-04-18 14:40:00,25.79,25.84,25.79,25.82,149440.0,22.512,22.5557,22.512,22.5382,149440.0
2019-04-18 14:45:00,25.83,25.83,25.8,25.82,69982.0,22.5469,22.5469,22.5208,22.5382,69982.0
2019-04-18 14:50:00,25.82,25.82,25.8,25.82,26378.0,22.5382,22.5382,22.5208,22.5382,26378.0
2019-04-18 14:55:00,25.82,25.82,25.76,25.76,44195.0,22.5382,22.5382,22.4858,22.4858,44195.0
2019-04-18 15:00:00,25.76,25.77,25.73,25.76,32941.0,22.4858,22.4946,22.4597,22.4858,32941.0
2019-04-18 15:05:00,25.76,25.78,25.75,25.78,22218.0,22.4858,22.5033,22.4771,22.5033,22218.0
2019-04-18 15:10:00,25.78,25.8,25.77,25.77,55155.0,22.5033,22.5208,22.4946,22.4946,55155.0
2019-04-18 15:15:00,25.78,25.78,25.74,25.75,20962.0,22.5033,22.5033,22.4684,22.4771,20962.0
2019-04-18 15:20:00,25.76,25.79,25.74,25.77,72713.0,22.4858,22.512,22.4684,22.4946,72713.0
2019-04-18 15:25:00,25.78,25.78,25.71,25.72,40576.0,22.5033,22.5033,22.4422,22.4509,40576.0
2019-04-18 15:30:00,25.72,25.75,25.71,25.74,50241.0,22.4509,22.4771,22.4422,22.4684,50241.0
2019-04-18 15:35:00,25.74,25.74,25.7,25.72,55936.0,22.4684,22.4684,22.4335,22.4509,55936.0
2019-04-18 15:40:00,25.72,25.75,25.69,25.74,105767.0,22.4509,22.4771,22.4247,22.4684,105767.0
2019-04-18 15:45:00,25.74,25.77,25.73,25.76,92482.0,22.4684,22.4946,22.4597,22.4858,92482.0
2019-04-18 15:50:00,25.77,25.77,25.72,25.74,138603.0,22.4946,22.4946,22.4509,22.4684,138603.0
2019-04-18 15:55:00,25.74,25.78,25.72,25.78,383984.0,22.4684,22.5033,22.4509,22.5033,383984.0
2019-04-22 09:30:00,25.68,25.75,25.65,25.69,130744.0,22.416,22.4771,22.3898,22.4247,130744.0
2019-04-22 09:35:00,25.69,25.73,25.6,25.61,22304.0,22.4247,22.4597,22.3462,22.3549,22304.0
2019-04-22 09:40:00,25.6,25.69,25.6,25.62,55130.0,22.3462,22.4247,22.3462,22.3636,55130.0
2019-04-22 09:45:00,25.63,25.64,25.56,25.56,53973.0,22.3724,22.3811,22.3113,22.3113,53973.0
2019-04-22 09:50:00,25.56,25.57,25.44,25.46,74990.0,22.3113,22.32,22.2065,22.224,74990.0
2019-04-22 09:55:00,25.45,25.5,25.41,25.43,71179.0,22.2152,22.2589,22.1803,22.1978,71179.0
2019-04-22 10:00:00,25.43,25.43,25.38,25.4,41459.0,22.1978,22.1978,22.1541,22.1716,41459.0
2019-04-22 10:05:00,25.4,25.41,25.34,25.38,86868.0,22.1716,22.1803,22.1192,22.1541,86868.0
2019-04-22 10:10:00,25.38,25.41,25.37,25.39,31943.0,22.1541,22.1803,22.1454,22.1629,31943.0
2019-04-22 10:15:00,25.39,25.4,25.34,25.36,83260.0,22.1629,22.1716,22.1192,22.1367,83260.0
2019-04-22 10:20:00,25.36,25.36,25.29,25.3,41402.0,22.1367,22.1367,22.0756,22.0843,41402.0
2019-04-22 10:25:00,25.3,25.32,25.25,25.26,75730.0,22.0843,22.1018,22.0407,22.0494,75730.0
2019-04-22 10:30:00,25.26,25.29,25.25,25.25,33461.0,22.0494,22.0756,22.0407,22.0407,33461.0
2019-04-22 10:35:00,25.26,25.27,25.21,25.23,38955.0,22.0494,22.0581,22.0058,22.0232,38955.0
2019-04-22 10:40:00,25.23,25.27,25.22,25.26,38450.0,22.0232,22.0581,22.0145,22.0494,38450.0
2019-04-22 10:45:00,25.25,25.28,25.22,25.28,37184.0,22.0407,22.0669,22.0145,22.0669,37184.0
2019-04-22 10:50:00,25.28,25.28,25.25,25.26,111896.0,22.0669,22.0669,22.0407,22.0494,111896.0
2019-04-22 10:55:00,25.26,25.29,25.25,25.28,43682.0,22.0494,22.0756,22.0407,22.0669,43682.0
2019-04-22 11:00:00,25.29,25.33,25.26,25.32,54273.0,22.0756,22.1105,22.0494,22.1018,54273.0
2019-04-22 11:05:00,25.32,25.33,25.29,25.3,69598.0,22.1018,22.1105,22.0756,22.0843,69598.0
2019-04-22 11:10:00,25.3,25.38,25.3,25.37,49305.0,22.0843,22.1541,22.0843,22.1454,49305.0
2019-04-22 11:15:00,25.38,25.4,25.37,25.39,47898.0,22.1541,22.1716,22.1454,22.1629,47898.0
2019-04-22 11:20:00,25.39,25.39,25.38,25.39,17136.0,22.1629,22.1629,22.1541,22.1629,17136.0
2019-04-22 11:25:00,25.39,25.42,25.38,25.42,58071.0,22.1629,22.1891,22.1541,22.1891,58071.0
2019-04-22 11:30:00,25.43,25.45,25.42,25.44,20764.0,22.1978,22.2152,22.1891,22.2065,20764.0
2019-04-22 11:35:00,25.43,25.44,25.42,25.43,13733.0,22.1978,22.2065,22.1891,22.1978,13733.0
2019-04-22 11:40:00,25.43,25.46,25.42,25.43,29384.0,22.1978,22.224,22.1891,22.1978,29384.0
2019-04-22 11:45:00,25.43,25.43,25.4,25.43,26956.0,22.1978,22.1978,22.1716,22.1978,26956.0
2019-04-22 11:50:00,25.42,25.44,25.4,25.41,28626.0,22.1891,22.2065,22.1716,22.1803,28626.0
2019-04-22 11:55:00,25.41,25.43,25.41,25.42,15672.0,22.1803,22.1978,22.1803,22.1891,15672.0
2019-04-22 12:00:00,25.41,25.43,25.4,25.41,21910.0,22.1803,22.1978,22.1716,22.1803,21910.0
2019-04-22 12:05:00,25.4,25.46,25.4,25.46,47408.0,22.1716,22.224,22.1716,22.224,47408.0
2019-04-22 12:10:00,25.46,25.54,25.45,25.52,119843.0,22.224,22.2938,22.2152,22.2763,119843.0
2019-04-22 12:15:00,25.52,25.56,25.51,25.55,34325.0,22.2763,22.3113,22.2676,22.3025,34325.0
2019-04-22 12:20:00,25.55,25.6,25.54,25.6,52104.0,22.3025,22.3462,22.2938,22.3462,52104.0
2019-04-22 12:25:00,25.6,25.63,25.58,25.6,87351.0,22.3462,22.3724,22.3287,22.3462,87351.0
2019-04-22 12:30:00,25.6,25.61,25.57,25.6,35556.0,22.3462,22.3549,22.32,22.3462,35556.0
2019-04-22 12:35:00,25.6,25.61,25.59,25.6,15826.0,22.3462,22.3549,22.3375,22.3462,15826.0
2019-04-22 12:40:00,25.6,25.62,25.59,25.62,28332.0,22.3462,22.3636,22.3375,22.3636,28332.0
2019-04-22 12:45:00,25.61,25.61,25.59,25.6,28015.0,22.3549,22.3549,22.3375,22.3462,28015.0
2019-04-22 12:50:00,25.6,25.6,25.56,25.57,34333.0,22.3462,22.3462,22.3113,22.32,34333.0
2019-04-22 12:55:00,25.56,25.59,25.56,25.58,28028.0,22.3113,22.3375,22.3113,22.3287,28028.0
2019-04-22 13:00:00,25.58,25.6,25.58,25.58,18022.0,22.3287,22.3462,22.3287,22.3287,18022.0
2019-04-22 13:05:00,25.59,25.6,25.57,25.57,19474.0,22.3375,22.3462,22.32,22.32,19474.0
2019-04-22 13:10:00,25.58,25.58,25.54,25.54,18266.0,22.3287,22.3287,22.2938,22.2938,18266.0
2019-04-22 13:15:00,25.55,25.55,25.53,25.54,17507.0,22.3025,22.3025,22.2851,22.2938,17507.0
2019-04-22 13:20:00,25.54,25.55,25.53,25.54,21825.0,22.2938,22.3025,22.2851,22.2938,21825.0
2019-04-22 13:25:00,25.54,25.55,25.53,25.53,16587.0,22.2938,22.3025,22.2851,22.2851,16587.0
2019-04-22 13:30:00,25.54,25.55,25.51,25.54,74289.0,22.2938,22.3025,22.2676,22.2938,74289.0
2019-04-22 13:35:00,25.54,25.58,25.51,25.58,128376.0,22.2938,22.3287,22.2676,22.3287,128376.0
2019-04-22 13:40:00,25.57,25.6,25.57,25.57,13612.0,22.32,22.3462,22.32,22.32,13612.0
2019-04-22 13:45:00,25.58,25.58,25.57,25.58,16677.0,22.3287,22.3287,22.32,22.3287,16677.0
2019-04-22 13:50:00,25.57,25.59,25.53,25.54,22669.0,22.32,22.3375,22.2851,22.2938,22669.0
2019-04-22 13:55:00,25.53,25.54,25.51,25.52,14471.0,22.2851,22.2938,22.2676,22.2763,14471.0
2019-04-22 14:00:00,25.53,25.53,25.51,25.52,41252.0,22.2851,22.2851,22.2676,22.2763,41252.0
2019-04-22 14:05:00,25.51,25.53,25.51,25.52,48623.0,22.2676,22.2851,22.2676,22.2763,48623.0
2019-04-22 14:10:00,25.51,25.52,25.51,25.52,7960.0,22.2676,22.2763,22.2676,22.2763,7960.0
2019-04-22 14:15:00,25.52,25.53,25.51,25.52,36244.0,22.2763,22.2851,22.2676,22.2763,36244.0
2019-04-22 14:20:00,25.52,25.53,25.48,25.49,51796.0,22.2763,22.2851,22.2414,22.2502,51796.0
2019-04-22 14:25:00,25.49,25.5,25.47,25.49,38285.0,22.2502,22.2589,22.2327,22.2502,38285.0
2019-04-22 14:30:00,25.49,25.49,25.44,25.45,29878.0,22.2502,22.2502,22.2065,22.2152,29878.0
2019-04-22 14:35:00,25.44,25.45,25.43,25.44,31200.0,22.2065,22.2152,22.1978,22.2065,31200.0
2019-04-22 14:40:00,25.44,25.45,25.4,25.41,32341.0,22.2065,22.2152,22.1716,22.1803,32341.0
2019-04-22 14:45:00,25.41,25.41,25.38,25.38,29109.0,22.1803,22.1803,22.1541,22.1541,29109.0
2019-04-22 14:50:00,25.38,25.39,25.36,25.38,28863.0,22.1541,22.1629,22.1367,22.1541,28863.0
2019-04-22 14:55:00,25.38,25.39,25.37,25.37,24434.0,22.1541,22.1629,22.1454,22.1454,24434.0
2019-04-22 15:00:00,25.37,25.39,25.34,25.37,48423.0,22.1454,22.1629,22.1192,22.1454,48423.0
2019-04-22 15:05:00,25.37,25.37,25.36,25.37,15840.0,22.1454,22.1454,22.1367,22.1454,15840.0
2019-04-22 15:10:00,25.37,25.42,25.36,25.41,65374.0,22.1454,22.1891,22.1367,22.1803,65374.0
2019-04-22 15:15:00,25.42,25.47,25.42,25.46,17697.0,22.1891,22.2327,22.1891,22.224,17697.0
2019-04-22 15:20:00,25.46,25.47,25.43,25.44,36123.0,22.224,22.2327,22.1978,22.2065,36123.0
2019-04-22 15:25:00,25.44,25.44,25.41,25.41,19645.0,22.2065,22.2065,22.1803,22.1803,19645.0
2019-04-22 15:30:00,25.42,25.44,25.41,25.43,63205.0,22.1891,22.2065,22.1803,22.1978,63205.0
2019-04-22 15:35:00,25.44,25.44,25.42,25.43,40288.0,22.2065,22.2065,22.1891,22.1978,40288.0
2019-04-22 15:40:00,25.43,25.45,25.42,25.42,64312.0,22.1978,22.2152,22.1891,22.1891,64312.0
2019-04-22 15:45:00,25.42,25.43,25.4,25.4,42792.0,22.1891,22.1978,22.1716,22.1716,42792.0
2019-04-22 15:50:00,25.41,25.46,25.4,25.46,120757.0,22.1803,22.224,22.1716,22.224,120757.0
2019-04-22 15:55:00,25.46,25.5,25.45,25.5,379712.0,22.224,22.2589,22.2152,22.2589,379712.0
2019-04-23 09:30:00,25.48,25.5,25.37,25.38,154850.0,22.2414,22.2589,22.1454,22.1541,154850.0
2019-04-23 09:35:00,25.38,25.52,25.37,25.49,100832.0,22.1541,22.2763,22.1454,22.2502,100832.0
2019-04-23 09:40:00,25.5,25.51,25.4,25.45,65590.0,22.2589,22.2676,22.1716,22.2152,65590.0
2019-04-23 09:45:00,25.44,25.48,25.42,25.43,61543.0,22.2065,22.2414,22.1891,22.1978,61543.0
2019-04-23 09:50:00,25.43,25.44,25.38,25.41,94147.0,22.1978,22.2065,22.1541,22.1803,94147.0
2019-04-23 09:55:00,25.41,25.41,25.36,25.39,53482.0,22.1803,22.1803,22.1367,22.1629,53482.0
2019-04-23 10:00:00,25.39,25.39,25.31,25.34,77337.0,22.1629,22.1629,22.093,22.1192,77337.0
2019-04-23 10:05:00,25.33,25.34,25.29,25.3,24408.0,22.1105,22.1192,22.0756,22.0843,24408.0
2019-04-23 10:10:00,25.29,25.3,25.18,25.18,164586.0,22.0756,22.0843,21.9796,21.9796,164586.0
2019-04-23 10:15:00,25.18,25.23,25.16,25.19,119818.0,21.9796,22.0232,21.9621,21.9883,119818.0
2019-04-23 10:20:00,25.19,25.23,25.17,25.23,41505.0,21.9883,22.0232,21.9708,22.0232,41505.0
2019-04-23 10:25:00,25.23,25.23,25.17,25.19,113046.0,22.0232,22.0232,21.9708,21.9883,113046.0
2019-04-23 10:30:00,25.19,25.2,25.16,25.17,58382.0,21.9883,21.997,21.9621,21.9708,58382.0
2019-04-23 10:35:00,25.16,25.21,25.16,25.2,33140.0,21.9621,22.0058,21.9621,21.997,33140.0
2019-04-23 10:40:00,25.2,25.21,25.18,25.19,29141.0,21.997,22.0058,21.9796,21.9883,29141.0
2019-04-23 10:45:00,25.19,25.19,25.12,25.13,44261.0,21.9883,21.9883,21.9272,21.9359,44261.0
2019-04-23 10:50:00,25.13,25.16,25.12,25.15,97156.0,21.9359,21.9621,21.9272,21.9534,97156.0
2019-04-23 10:55:00,25.14,25.14,25.07,25.08,49216.0,21.9446,21.9446,21.8835,21.8923,49216.0
2019-04-23 11:00:00,25.08,25.16,25.07,25.14,85585.0,21.8923,21.9621,21.8835,21.9446,85585.0
2019-04-23 11:05:00,25.14,25.16,25.13,25.14,24945.0,21.9446,21.9621,21.9359,21.9446,24945.0
2019-04-23 11:10:00,25.13,25.17,25.12,25.17,38297.0,21.9359,21.9708,21.9272,21.9708,38297.0
2019-04-23 11:15:00,25.17,25.19,25.15,25.16,44733.0,21.9708,21.9883,21.9534,21.9621,44733.0
2019-04-23 11:20:00,25.16,25.21,25.14,25.18,80039.0,21.9621,22.0058,21.9446,21.9796,80039.0
2019-04-23 11:25:00,25.18,25.19,25.16,25.17,19987.0,21.9796,21.9883,21.9621,21.9708,19987.0
2019-04-23 11:30:00,25.17,25.17,25.13,25.17,183290.0,21.9708,21.9708,21.9359,21.9708,183290.0
2019-04-23 11:35:00,25.17,25.2,25.16,25.19,41398.0,21.9708,21.997,21.9621,21.9883,41398.0
2019-04-23 11:40:00,25.2,25.21,25.18,25.21,90263.0,21.997,22.0058,21.9796,22.0058,90263.0
2019-04-23 11:45:00,25.2,25.21,25.2,25.21,77232.0,21.997,22.0058,21.997,22.0058,77232.0
2019-04-23 11:50:00,25.2,25.26,25.19,25.22,90463.0,21.997,22.0494,21.9883,22.0145,90463.0
2019-04-23 11:55:00,25.23,25.23,25.21,25.21,26985.0,22.0232,22.0232,22.0058,22.0058,26985.0
2019-04-23 12:00:00,25.21,25.23,25.21,25.22,49996.0,22.0058,22.0232,22.0058,22.0145,49996.0
2019-04-23 12:05:00,25.23,25.26,25.22,25.25,69336.0,22.0232,22.0494,22.0145,22.0407,69336.0
2019-04-23 12:10:00,25.25,25.27,25.24,25.26,20856.0,22.0407,22.0581,22.0319,22.0494,20856.0
2019-04-23 12:15:00,25.25,25.29,25.25,25.29,25358.0,22.0407,22.0756,22.0407,22.0756,25358.0
2019-04-23 12:20:00,25.29,25.29,25.26,25.27,25702.0,22.0756,22.0756,22.0494,22.0581,25702.0
2019-04-23 12:25:00,25.27,25.27,25.25,25.26,17900.0,22.0581,22.0581,22.0407,22.0494,17900.0
2019-04-23 12:30:00,25.26,25.3,25.25,25.29,39882.0,22.0494,22.0843,22.0407,22.0756,39882.0
2019-04-23 12:35:00,25.29,25.31,25.28,25.31,32722.0,22.0756,22.093,22.0669,22.093,32722.0
2019-04-23 12:40:00,25.31,25.31,25.3,25.3,2672.0,22.093,22.093,22.0843,22.0843,2672.0
2019-04-23 12:45:00,25.3,25.31,25.29,25.29,28632.0,22.0843,22.093,22.0756,22.0756,28632.0
2019-04-23 12:50:00,25.29,25.3,25.26,25.28,42789.0,22.0756,22.0843,22.0494,22.0669,42789.0
2019-04-23 12:55:00,25.28,25.3,25.27,25.3,23281.0,22.0669,22.0843,22.0581,22.0843,23281.0
2019-04-23 13:00:00,25.3,25.34,25.28,25.33,32342.0,22.0843,22.1192,22.0669,22.1105,32342.0
2019-04-23 13:05:00,25.33,25.34,25.3,25.3,43571.0,22.1105,22.1192,22.0843,22.0843,43571.0
2019-04-23 13:10:00,25.3,25.31,25.28,25.29,31914.0,22.0843,22.093,22.0669,22.0756,31914.0
2019-04-23 13:15:00,25.29,25.29,25.28,25.29,14784.0,22.0756,22.0756,22.0669,22.0756,14784.0
2019-04-23 13:20:00,25.29,25.29,25.26,25.27,30184.0,22.0756,22.0756,22.0494,22.0581,30184.0
2019-04-23 13:25:00,25.27,25.3,25.26,25.3,46515.0,22.0581,22.0843,22.0494,22.0843,46515.0
2019-04-23 13:30:00,25.29,25.3,25.28,25.28,18628.0,22.0756,22.0843,22.0669,22.0669,18628.0
2019-04-23 13:35:00,25.28,25.3,25.26,25.3,31073.0,22.0669,22.0843,22.0494,22.0843,31073.0
2019-04-23 13:40:00,25.3,25.3,25.28,25.28,23611.0,22.0843,22.0843,22.0669,22.0669,23611.0
2019-04-23 13:45:00,25.28,25.29,25.24,25.24,47963.0,22.0669,22.0756,22.0319,22.0319,47963.0
2019-04-23 13:50:00,25.24,25.25,25.23,25.24,25737.0,22.0319,22.0407,22.0232,22.0319,25737.0
2019-04-23 13:55:00,25.24,25.28,25.24,25.27,39952.0,22.0319,22.0669,22.0319,22.0581,39952.0
2019-04-23 14:00:00,25.26,25.27,25.24,25.25,19893.0,22.0494,22.0581,22.0319,22.0407,19893.0
2019-04-23 14:05:00,25.25,25.27,25.24,25.27,52280.0,22.0407,22.0581,22.0319,22.0581,52280.0
2019-04-23 14:10:00,25.27,25.28,25.26,25.27,26547.0,22.0581,22.0669,22.0494,22.0581,26547.0
2019-04-23 14:15:00,25.28,25.28,25.26,25.27,18575.0,22.0669,22.0669,22.0494,22.0581,18575.0
2019-04-23 14:20:00,25.27,25.28,25.27,25.27,8139.0,22.0581,22.0669,22.0581,22.0581,8139.0
2019-04-23 14:25:00,25.27,25.32,25.27,25.32,52242.0,22.0581,22.1018,22.0581,22.1018,52242.0
2019-04-23 14:30:00,25.32,25.34,25.3,25.32,64764.0,22.1018,22.1192,22.0843,22.1018,64764.0
2019-04-23 14:35:00,25.32,25.32,25.3,25.3,13615.0,22.1018,22.1018,22.0843,22.0843,13615.0
2019-04-23 14:40:00,25.3,25.31,25.3,25.3,6889.0,22.0843,22.093,22.0843,22.0843,6889.0
2019-04-23 14:45:00,25.3,25.31,25.29,25.3,19593.0,22.0843,22.093,22.0756,22.0843,19593.0
2019-04-23 14:50:00,25.3,25.3,25.29,25.29,7212.0,22.0843,22.0843,22.0756,22.0756,7212.0
2019-04-23 14:55:00,25.29,25.3,25.27,25.27,22353.0,22.0756,22.0843,22.0581,22.0581,22353.0
2019-04-23 15:00:00,25.28,25.3,25.25,25.29,63350.0,22.0669,22.0843,22.0407,22.0756,63350.0
2019-04-23 15:05:00,25.29,25.3,25.29,25.29,11103.0,22.0756,22.0843,22.0756,22.0756,11103.0
2019-04-23 15:10:00,25.29,25.3,25.28,25.29,19143.0,22.0756,22.0843,22.0669,22.0756,19143.0
2019-04-23 15:15:00,25.29,25.29,25.26,25.28,79664.0,22.0756,22.0756,22.0494,22.0669,79664.0
2019-04-23 15:20:00,25.28,25.28,25.23,25.23,82008.0,22.0669,22.0669,22.0232,22.0232,82008.0
2019-04-23 15:25:00,25.23,25.24,25.19,25.2,55347.0,22.0232,22.0319,21.9883,21.997,55347.0
2019-04-23 15:30:00,25.21,25.22,25.17,25.18,108867.0,22.0058,22.0145,21.9708,21.9796,108867.0
2019-04-23 15:35:00,25.19,25.25,25.17,25.22,117428.0,21.9883,22.0407,21.9708,22.0145,117428.0
2019-04-23 15:40:00,25.22,25.26,25.22,25.25,107591.0,22.0145,22.0494,22.0145,22.0407,107591.0
2019-04-23 15:45:00,25.24,25.24,25.14,25.17,204089.0,22.0319,22.0319,21.9446,21.9708,204089.0
2019-04-23 15:50:00,25.17,25.25,25.16,25.23,186676.0,21.9708,22.0407,21.9621,22.0232,186676.0
2019-04-23 15:55:00,25.24,25.25,25.19,25.22,419175.0,22.0319,22.0407,21.9883,22.0145,419175.0
2019-04-24 09:30:00,25.37,25.39,25.22,25.35,143313.0,22.1454,22.1629,22.0145,22.128,143313.0
2019-04-24 09:35:00,25.35,25.37,25.23,25.3,35467.0,22.128,22.1454,22.0232,22.0843,35467.0
2019-04-24 09:40:00,25.3,25.35,25.28,25.29,59960.0,22.0843,22.128,22.0669,22.0756,59960.0
2019-04-24 09:45:00,25.29,25.35,25.28,25.32,40897.0,22.0756,22.128,22.0669,22.1018,40897.0
2019-04-24 09:50:00,25.32,25.34,25.29,25.31,41696.0,22.1018,22.1192,22.0756,22.093,41696.0
2019-04-24 09:55:00,25.32,25.35,25.3,25.3,52600.0,22.1018,22.128,22.0843,22.0843,52600.0
2019-04-24 10:00:00,25.3,25.32,25.28,25.29,25571.0,22.0843,22.1018,22.0669,22.0756,25571.0
2019-04-24 10:05:00,25.29,25.29,25.24,25.27,28015.0,22.0756,22.0756,22.0319,22.0581,28015.0
2019-04-24 10:10:00,25.27,25.27,25.22,25.22,36038.0,22.0581,22.0581,22.0145,22.0145,36038.0
2019-04-24 10:15:00,25.23,25.28,25.22,25.28,34918.0,22.0232,22.0669,22.0145,22.0669,34918.0
2019-04-24 10:20:00,25.28,25.32,25.27,25.3,37044.0,22.0669,22.1018,22.0581,22.0843,37044.0
2019-04-24 10:25:00,25.31,25.33,25.3,25.32,26545.0,22.093,22.1105,22.0843,22.1018,26545.0
2019-04-24 10:30:00,25.32,25.33,25.29,25.31,102196.0,22.1018,22.1105,22.0756,22.093,102196.0
2019-04-24 10:35:00,25.31,25.37,25.31,25.36,52998.0,22.093,22.1454,22.093,22.1367,52998.0
2019-04-24 10:40:00,25.37,25.38,25.34,25.36,34538.0,22.1454,22.1541,22.1192,22.1367,34538.0
2019-04-24 10:45:00,25.36,25.37,25.34,25.36,42350.0,22.1367,22.1454,22.1192,22.1367,42350.0
2019-04-24 10:50:00,25.36,25.36,25.34,25.35,14232.0,22.1367,22.1367,22.1192,22.128,14232.0
2019-04-24 10:55:00,25.35,25.36,25.33,25.35,24441.0,22.128,22.1367,22.1105,22.128,24441.0
2019-04-24 11:00:00,25.35,25.39,25.33,25.38,29304.0,22.128,22.1629,22.1105,22.1541,29304.0
2019-04-24 11:05:00,25.38,25.39,25.34,25.36,33356.0,22.1541,22.1629,22.1192,22.1367,33356.0
2019-04-24 11:10:00,25.36,25.36,25.34,25.34,26926.0,22.1367,22.1367,22.1192,22.1192,26926.0
2019-04-24 11:15:00,25.34,25.35,25.32,25.33,20677.0,22.1192,22.128,22.1018,22.1105,20677.0
2019-04-24 11:20:00,25.33,25.36,25.32,25.35,28465.0,22.1105,22.1367,22.1018,22.128,28465.0
2019-04-24 11:25:00,25.35,25.44,25.35,25.44,63257.0,22.128,22.2065,22.128,22.2065,63257.0
2019-04-24 11:30:00,25.44,25.48,25.43,25.46,98734.0,22.2065,22.2414,22.1978,22.224,98734.0
2019-04-24 11:35:00,25.46,25.5,25.46,25.5,68530.0,22.224,22.2589,22.224,22.2589,68530.0
2019-04-24 11:40:00,25.5,25.53,25.5,25.53,61725.0,22.2589,22.2851,22.2589,22.2851,61725.0
2019-04-24 11:45:00,25.53,25.58,25.52,25.58,45062.0,22.2851,22.3287,22.2763,22.3287,45062.0
2019-04-24 11:50:00,25.57,25.57,25.54,25.55,28906.0,22.32,22.32,22.2938,22.3025,28906.0
2019-04-24 11:55:00,25.55,25.55,25.52,25.54,38333.0,22.3025,22.3025,22.2763,22.2938,38333.0
2019-04-24 12:00:00,25.53,25.54,25.5,25.51,55857.0,22.2851,22.2938,22.2589,22.2676,55857.0
2019-04-24 12:05:00,25.51,25.54,25.49,25.53,45023.0,22.2676,22.2938,22.2502,22.2851,45023.0
2019-04-24 12:10:00,25.53,25.54,25.51,25.52,45204.0,22.2851,22.2938,22.2676,22.2763,45204.0
2019-04-24 12:15:00,25.52,25.54,25.51,25.52,44512.0,22.2763,22.2938,22.2676,22.2763,44512.0
2019-04-24 12:20:00,25.53,25.53,25.5,25.5,29079.0,22.2851,22.2851,22.2589,22.2589,29079.0
2019-04-24 12:25:00,25.5,25.51,25.49,25.51,27675.0,22.2589,22.2676,22.2502,22.2676,27675.0
2019-04-24 12:30:00,25.51,25.51,25.48,25.5,25278.0,22.2676,22.2676,22.2414,22.2589,25278.0
2019-04-24 12:35:00,25.5,25.51,25.49,25.49,30082.0,22.2589,22.2676,22.2502,22.2502,30082.0
2019-04-24 12:40:00,25.49,25.5,25.48,25.49,28281.0,22.2502,22.2589,22.2414,22.2502,28281.0
2019-04-24 12:45:00,25.49,25.52,25.48,25.49,63946.0,22.2502,22.2763,22.2414,22.2502,63946.0
2019-04-24 12:50:00,25.49,25.51,25.48,25.5,42732.0,22.2502,22.2676,22.2414,22.2589,42732.0
2019-04-24 12:55:00,25.5,25.51,25.48,25.49,34345.0,22.2589,22.2676,22.2414,22.2502,34345.0
2019-04-24 13:00:00,25.49,25.49,25.45,25.46,26106.0,22.2502,22.2502,22.2152,22.224,26106.0
2019-04-24 13:05:00,25.47,25.47,25.45,25.46,20433.0,22.2327,22.2327,22.2152,22.224,20433.0
2019-04-24 13:10:00,25.46,25.47,25.45,25.46,27730.0,22.224,22.2327,22.2152,22.224,27730.0
2019-04-24 13:15:00,25.46,25.5,25.45,25.5,26675.0,22.224,22.2589,22.2152,22.2589,26675.0
2019-04-24 13:20:00,25.5,25.52,25.49,25.5,31618.0,22.2589,22.2763,22.2502,22.2589,31618.0
2019-04-24 13:25:00,25.5,25.51,25.46,25.46,36248.0,22.2589,22.2676,22.224,22.224,36248.0
2019-04-24 13:30:00,25.46,25.52,25.46,25.5,50513.0,22.224,22.2763,22.224,22.2589,50513.0
2019-04-24 13:35:00,25.5,25.52,25.49,25.51,42264.0,22.2589,22.2763,22.2502,22.2676,42264.0
2019-04-24 13:40:00,25.51,25.51,25.45,25.46,56971.0,22.2676,22.2676,22.2152,22.224,56971.0
2019-04-24 13:45:00,25.46,25.47,25.45,25.46,15227.0,22.224,22.2327,22.2152,22.224,15227.0
2019-04-24 13:50:00,25.47,25.49,25.45,25.46,24192.0,22.2327,22.2502,22.2152,22.224,24192.0
2019-04-24 13:55:00,25.46,25.49,25.46,25.48,26225.0,22.224,22.2502,22.224,22.2414,26225.0
2019-04-24 14:00:00,25.47,25.5,25.46,25.5,32738.0,22.2327,22.2589,22.224,22.2589,32738.0
2019-04-24 14:05:00,25.5,25.51,25.48,25.5,23889.0,22.2589,22.2676,22.2414,22.2589,23889.0
2019-04-24 14:10:00,25.5,25.5,25.47,25.48,19759.0,22.2589,22.2589,22.2327,22.2414,19759.0
2019-04-24 14:15:00,25.48,25.49,25.47,25.49,14550.0,22.2414,22.2502,22.2327,22.2502,14550.0
2019-04-24 14:20:00,25.49,25.51,25.47,25.47,44124.0,22.2502,22.2676,22.2327,22.2327,44124.0
2019-04-24 14:25:00,25.47,25.48,25.45,25.45,50367.0,22.2327,22.2414,22.2152,22.2152,50367.0
2019-04-24 14:30:00,25.45,25.46,25.44,25.45,29682.0,22.2152,22.224,22.2065,22.2152,29682.0
2019-04-24 14:35:00,25.45,25.45,25.43,25.44,39125.0,22.2152,22.2152,22.1978,22.2065,39125.0
2019-04-24 14:40:00,25.44,25.49,25.43,25.49,41837.0,22.2065,22.2502,22.1978,22.2502,41837.0
2019-04-24 14:45:00,25.49,25.51,25.48,25.51,23982.0,22.2502,22.2676,22.2414,22.2676,23982.0
2019-04-24 14:50:00,25.51,25.53,25.49,25.53,42678.0,22.2676,22.2851,22.2502,22.2851,42678.0
2019-04-24 14:55:00,25.53,25.53,25.51,25.52,25509.0,22.2851,22.2851,22.2676,22.2763,25509.0
2019-04-24 15:00:00,25.53,25.54,25.52,25.54,38035.0,22.2851,22.2938,22.2763,22.2938,38035.0
2019-04-24 15:05:00,25.54,25.6,25.53,25.6,110568.0,22.2938,22.3462,22.2851,22.3462,110568.0
2019-04-24 15:10:00,25.6,25.61,25.57,25.58,69847.0,22.3462,22.3549,22.32,22.3287,69847.0
2019-04-24 15:15:00,25.59,25.61,25.58,25.59,27964.0,22.3375,22.3549,22.3287,22.3375,27964.0
2019-04-24 15:20:00,25.59,25.62,25.58,25.61,32017.0,22.3375,22.3636,22.3287,22.3549,32017.0
2019-04-24 15:25:00,25.6,25.67,25.6,25.62,152106.0,22.3462,22.4073,22.3462,22.3636,152106.0
2019-04-24 15:30:00,25.62,25.64,25.61,25.63,77815.0,22.3636,22.3811,22.3549,22.3724,77815.0
2019-04-24 15:35:00,25.62,25.65,25.62,25.64,70526.0,22.3636,22.3898,22.3636,22.3811,70526.0
2019-04-24 15:40:00,25.63,25.65,25.61,25.64,63929.0,22.3724,22.3898,22.3549,22.3811,63929.0
2019-04-24 15:45:00,25.64,25.65,25.61,25.64,173648.0,22.3811,22.3898,22.3549,22.3811,173648.0
2019-04-24 15:50:00,25.64,25.65,25.61,25.63,185906.0,22.3811,22.3898,22.3549,22.3724,185906.0
2019-04-24 15:55:00,25.62,25.63,25.57,25.57,302011.0,22.3636,22.3724,22.32,22.32,302011.0
2019-04-25 09:30:00,25.57,25.64,25.54,25.56,133717.0,22.32,22.3811,22.2938,22.3113,133717.0
2019-04-25 09:35:00,25.58,25.67,25.57,25.62,40405.0,22.3287,22.4073,22.32,22.3636,40405.0
2019-04-25 09:40:00,25.61,25.61,25.53,25.59,138990.0,22.3549,22.3549,22.2851,22.3375,138990.0
2019-04-25 09:45:00,25.59,25.71,25.56,25.7,65165.0,22.3375,22.4422,22.3113,22.4335,65165.0
2019-04-25 09:50:00,25.7,25.77,25.69,25.73,82810.0,22.4335,22.4946,22.4247,22.4597,82810.0
2019-04-25 09:55:00,25.74,25.76,25.71,25.73,87177.0,22.4684,22.4858,22.4422,22.4597,87177.0
2019-04-25 10:00:00,25.73,25.74,25.7,25.7,43540.0,22.4597,22.4684,22.4335,22.4335,43540.0
2019-04-25 10:05:00,25.7,25.72,25.67,25.68,49145.0,22.4335,22.4509,22.4073,22.416,49145.0
2019-04-25 10:10:00,25.68,25.71,25.63,25.65,55423.0,22.416,22.4422,22.3724,22.3898,55423.0
2019-04-25 10:15:00,25.64,25.65,25.62,25.63,62107.0,22.3811,22.3898,22.3636,22.3724,62107.0
2019-04-25 10:20:00,25.62,25.64,25.6,25.62,40418.0,22.3636,22.3811,22.3462,22.3636,40418.0
2019-04-25 10:25:00,25.62,25.65,25.61,25.62,41534.0,22.3636,22.3898,22.3549,22.3636,41534.0
2019-04-25 10:30:00,25.61,25.62,25.54,25.55,31626.0,22.3549,22.3636,22.2938,22.3025,31626.0
2019-04-25 10:35:00,25.55,25.61,25.54,25.6,35636.0,22.3025,22.3549,22.2938,22.3462,35636.0
2019-04-25 10:40:00,25.59,25.61,25.58,25.6,46053.0,22.3375,22.3549,22.3287,22.3462,46053.0
2019-04-25 10:45:00,25.6,25.63,25.59,25.61,28673.0,22.3462,22.3724,22.3375,22.3549,28673.0
2019-04-25 10:50:00,25.61,25.62,25.58,25.58,29146.0,22.3549,22.3636,22.3287,22.3287,29146.0
2019-04-25 10:55:00,25.59,25.59,25.58,25.58,7298.0,22.3375,22.3375,22.3287,22.3287,7298.0
2019-04-25 11:00:00,25.59,25.62,25.58,25.59,107766.0,22.3375,22.3636,22.3287,22.3375,107766.0
2019-04-25 11:05:00,25.59,25.61,25.58,25.6,48743.0,22.3375,22.3549,22.3287,22.3462,48743.0
2019-04-25 11:10:00,25.6,25.62,25.6,25.62,14893.0,22.3462,22.3636,22.3462,22.3636,14893.0
2019-04-25 11:15:00,25.61,25.62,25.59,25.6,15252.0,22.3549,22.3636,22.3375,22.3462,15252.0
2019-04-25 11:20:00,25.61,25.63,25.6,25.61,16795.0,22.3549,22.3724,22.3462,22.3549,16795.0
2019-04-25 11:25:00,25.62,25.63,25.59,25.62,31751.0,22.3636,22.3724,22.3375,22.3636,31751.0
2019-04-25 11:30:00,25.62,25.72,25.61,25.7,47174.0,22.3636,22.4509,22.3549,22.4335,47174.0
2019-04-25 11:35:00,25.71,25.74,25.71,25.73,25749.0,22.4422,22.4684,22.4422,22.4597,25749.0
2019-04-25 11:40:00,25.73,25.75,25.72,25.74,39054.0,22.4597,22.4771,22.4509,22.4684,39054.0
2019-04-25 11:45:00,25.75,25.75,25.73,25.73,21662.0,22.4771,22.4771,22.4597,22.4597,21662.0
2019-04-25 11:50:00,25.72,25.75,25.71,25.74,47515.0,22.4509,22.4771,22.4422,22.4684,47515.0
2019-04-25 11:55:00,25.75,25.87,25.74,25.85,168610.0,22.4771,22.5819,22.4684,22.5644,168610.0
2019-04-25 12:00:00,25.84,25.88,25.83,25.85,60222.0,22.5557,22.5906,22.5469,22.5644,60222.0
2019-04-25 12:05:00,25.85,25.85,25.81,25.83,120534.0,22.5644,22.5644,22.5295,22.5469,120534.0
2019-04-25 12:10:00,25.83,25.85,25.79,25.82,71864.0,22.5469,22.5644,22.512,22.5382,71864.0
2019-04-25 12:15:00,25.82,25.84,25.81,25.83,36154.0,22.5382,22.5557,22.5295,22.5469,36154.0
2019-04-25 12:20:00,25.83,25.85,25.82,25.84,29283.0,22.5469,22.5644,22.5382,22.5557,29283.0
2019-04-25 12:25:00,25.83,25.84,25.81,25.83,45255.0,22.5469,22.5557,22.5295,22.5469,45255.0
2019-04-25 12:30:00,25.83,25.84,25.76,25.77,98730.0,22.5469,22.5557,22.4858,22.4946,98730.0
2019-04-25 12:35:00,25.78,25.79,25.76,25.77,25233.0,22.5033,22.512,22.4858,22.4946,25233.0
2019-04-25 12:40:00,25.77,25.79,25.74,25.76,40102.0,22.4946,22.512,22.4684,22.4858,40102.0
2019-04-25 12:45:00,25.76,25.79,25.76,25.79,27915.0,22.4858,22.512,22.4858,22.512,27915.0
2019-04-25 12:50:00,25.78,25.79,25.76,25.79,46670.0,22.5033,22.512,22.4858,22.512,46670.0
2019-04-25 12:55:00,25.78,25.81,25.77,25.8,26728.0,22.5033,22.5295,22.4946,22.5208,26728.0
2019-04-25 13:00:00,25.81,25.83,25.78,25.78,31548.0,22.5295,22.5469,22.5033,22.5033,31548.0
2019-04-25 13:05:00,25.78,25.79,25.73,25.75,91799.0,22.5033,22.512,22.4597,22.4771,91799.0
2019-04-25 13:10:00,25.75,25.79,25.74,25.79,74810.0,22.4771,22.512,22.4684,22.512,74810.0
2019-04-25 13:15:00,25.78,25.79,25.76,25.77,30021.0,22.5033,22.512,22.4858,22.4946,30021.0
2019-04-25 13:20:00,25.77,25.79,25.75,25.76,38776.0,22.4946,22.512,22.4771,22.4858,38776.0
2019-04-25 13:25:00,25.76,25.79,25.76,25.78,51325.0,22.4858,22.512,22.4858,22.5033,51325.0
2019-04-25 13:30:00,25.78,25.8,25.77,25.78,30941.0,22.5033,22.5208,22.4946,22.5033,30941.0
2019-04-25 13:35:00,25.78,25.79,25.76,25.77,19324.0,22.5033,22.512,22.4858,22.4946,19324.0
2019-04-25 13:40:00,25.77,25.79,25.77,25.79,29431.0,22.4946,22.512,22.4946,22.512,29431.0
2019-04-25 13:45:00,25.79,25.79,25.75,25.75,39347.0,22.512,22.512,22.4771,22.4771,39347.0
2019-04-25 13:50:00,25.75,25.8,25.75,25.8,35434.0,22.4771,22.5208,22.4771,22.5208,35434.0
2019-04-25 13:55:00,25.8,25.8,25.78,25.78,33346.0,22.5208,22.5208,22.5033,22.5033,33346.0
2019-04-25 14:00:00,25.78,25.84,25.78,25.81,37409.0,22.5033,22.5557,22.5033,22.5295,37409.0
2019-04-25 14:05:00,25.81,25.82,25.8,25.81,38396.0,22.5295,22.5382,22.5208,22.5295,38396.0
2019-04-25 14:10:00,25.81,25.81,25.75,25.76,66898.0,22.5295,22.5295,22.4771,22.4858,66898.0
2019-04-25 14:15:00,25.76,25.78,25.74,25.77,80335.0,22.4858,22.5033,22.4684,22.4946,80335.0
2019-04-25 14:20:00,25.77,25.78,25.74,25.75,44009.0,22.4946,22.5033,22.4684,22.4771,44009.0
2019-04-25 14:25:00,25.75,25.75,25.7,25.71,52699.0,22.4771,22.4771,22.4335,22.4422,52699.0
2019-04-25 14:30:00,25.71,25.73,25.7,25.71,49689.0,22.4422,22.4597,22.4335,22.4422,49689.0
2019-04-25 14:35:00,25.71,25.74,25.71,25.73,20776.0,22.4422,22.4684,22.4422,22.4597,20776.0
2019-04-25 14:40:00,25.73,25.75,25.72,25.74,37499.0,22.4597,22.4771,22.4509,22.4684,37499.0
2019-04-25 14:45:00,25.74,25.78,25.74,25.75,27461.0,22.4684,22.5033,22.4684,22.4771,27461.0
2019-04-25 14:50:00,25.75,25.77,25.72,25.74,42078.0,22.4771,22.4946,22.4509,22.4684,42078.0
2019-04-25 14:55:00,25.74,25.74,25.71,25.73,37249.0,22.4684,22.4684,22.4422,22.4597,37249.0
2019-04-25 15:00:00,25.73,25.74,25.72,25.74,19586.0,22.4597,22.4684,22.4509,22.4684,19586.0
2019-04-25 15:05:00,25.74,25.74,25.71,25.71,25960.0,22.4684,22.4684,22.4422,22.4422,25960.0
2019-04-25 15:10:00,25.71,25.72,25.71,25.72,10875.0,22.4422,22.4509,22.4422,22.4509,10875.0
2019-04-25 15:15:00,25.71,25.72,25.7,25.7,51672.0,22.4422,22.4509,22.4335,22.4335,51672.0
2019-04-25 15:20:00,25.7,25.71,25.7,25.71,19266.0,22.4335,22.4422,22.4335,22.4422,19266.0
2019-04-25 15:25:00,25.71,25.75,25.7,25.75,68673.0,22.4422,22.4771,22.4335,22.4771,68673.0
2019-04-25 15:30:00,25.75,25.77,25.74,25.76,57945.0,22.4771,22.4946,22.4684,22.4858,57945.0
2019-04-25 15:35:00,25.75,25.77,25.74,25.77,65797.0,22.4771,22.4946,22.4684,22.4946,65797.0
2019-04-25 15:40:00,25.77,25.79,25.76,25.79,80070.0,22.4946,22.512,22.4858,22.512,80070.0
2019-04-25 15:45:00,25.79,25.79,25.77,25.79,66869.0,22.512,22.512,22.4946,22.512,66869.0
2019-04-25 15:50:00,25.79,25.82,25.78,25.8,232112.0,22.512,22.5382,22.5033,22.5208,232112.0
2019-04-25 15:55:00,25.8,25.83,25.77,25.77,396037.0,22.5208,22.5469,22.4946,22.4946,396037.0
2019-04-26 09:30:00,25.1,25.3,24.83,25.15,537264.0,21.9097,22.0843,21.674,21.9534,537264.0
2019-04-26 09:35:00,25.13,25.22,25.02,25.11,202315.0,21.9359,22.0145,21.8399,21.9185,202315.0
2019-04-26 09:40:00,25.11,25.16,24.98,25.03,247190.0,21.9185,21.9621,21.805,21.8486,247190.0
2019-04-26 09:45:00,25.04,25.14,25.01,25.05,144695.0,21.8574,21.9446,21.8312,21.8661,144695.0
2019-04-26 09:50:00,25.06,25.07,25.02,25.04,205892.0,21.8748,21.8835,21.8399,21.8574,205892.0
2019-04-26 09:55:00,25.03,25.1,25.01,25.03,294841.0,21.8486,21.9097,21.8312,21.8486,294841.0
2019-04-26 10:00:00,25.03,25.18,25.03,25.17,538756.0,21.8486,21.9796,21.8486,21.9708,538756.0
2019-04-26 10:05:00,25.18,25.21,25.13,25.13,120398.0,21.9796,22.0058,21.9359,21.9359,120398.0
2019-04-26 10:10:00,25.14,25.14,25.06,25.08,55708.0,21.9446,21.9446,21.8748,21.8923,55708.0
2019-04-26 10:15:00,25.09,25.25,25.06,25.14,369902.0,21.901,22.0407,21.8748,21.9446,369902.0
2019-04-26 10:20:00,25.14,25.27,25.12,25.26,65278.0,21.9446,22.0581,21.9272,22.0494,65278.0
2019-04-26 10:25:00,25.27,25.27,25.17,25.17,160486.0,22.0581,22.0581,21.9708,21.9708,160486.0
2019-04-26 10:30:00,25.18,25.2,25.15,25.15,159352.0,21.9796,21.997,21.9534,21.9534,159352.0
2019-04-26 10:35:00,25.15,25.19,25.12,25.14,102330.0,21.9534,21.9883,21.9272,21.9446,102330.0
2019-04-26 10:40:00,25.14,25.14,25.01,25.03,112672.0,21.9446,21.9446,21.8312,21.8486,112672.0
2019-04-26 10:45:00,25.03,25.04,25.0,25.02,61163.0,21.8486,21.8574,21.8224,21.8399,61163.0
2019-04-26 10:50:00,25.03,25.06,25.02,25.05,318977.0,21.8486,21.8748,21.8399,21.8661,318977.0
2019-04-26 10:55:00,25.05,25.05,25.0,25.05,58484.0,21.8661,21.8661,21.8224,21.8661,58484.0
2019-04-26 11:00:00,25.05,25.05,24.88,24.89,147797.0,21.8661,21.8661,21.7177,21.7264,147797.0
2019-04-26 11:05:00,24.89,24.9,24.83,24.85,144147.0,21.7264,21.7352,21.674,21.6915,144147.0
2019-04-26 11:10:00,24.85,24.88,24.8,24.83,81433.0,21.6915,21.7177,21.6479,21.674,81433.0
2019-04-26 11:15:00,24.82,24.86,24.82,24.83,129900.0,21.6653,21.7002,21.6653,21.674,129900.0
2019-04-26 11:20:00,24.84,24.84,24.8,24.81,52445.0,21.6828,21.6828,21.6479,21.6566,52445.0
2019-04-26 11:25:00,24.81,24.85,24.77,24.85,134277.0,21.6566,21.6915,21.6217,21.6915,134277.0
2019-04-26 11:30:00,24.85,24.85,24.75,24.77,71042.0,21.6915,21.6915,21.6042,21.6217,71042.0
2019-04-26 11:35:00,24.77,24.78,24.76,24.78,51296.0,21.6217,21.6304,21.6129,21.6304,51296.0
2019-04-26 11:40:00,24.78,24.82,24.77,24.82,59446.0,21.6304,21.6653,21.6217,21.6653,59446.0
2019-04-26 11:45:00,24.82,24.87,24.81,24.82,69018.0,21.6653,21.709,21.6566,21.6653,69018.0
2019-04-26 11:50:00,24.82,24.83,24.78,24.78,77059.0,21.6653,21.674,21.6304,21.6304,77059.0
2019-04-26 11:55:00,24.78,24.79,24.76,24.76,43869.0,21.6304,21.6391,21.6129,21.6129,43869.0
2019-04-26 12:00:00,24.76,24.8,24.75,24.78,151034.0,21.6129,21.6479,21.6042,21.6304,151034.0
2019-04-26 12:05:00,24.78,24.83,24.78,24.82,49667.0,21.6304,21.674,21.6304,21.6653,49667.0
2019-04-26 12:10:00,24.83,24.85,24.82,24.85,44399.0,21.674,21.6915,21.6653,21.6915,44399.0
2019-04-26 12:15:00,24.85,24.85,24.82,24.84,71783.0,21.6915,21.6915,21.6653,21.6828,71783.0
2019-04-26 12:20:00,24.83,24.84,24.82,24.83,38810.0,21.674,21.6828,21.6653,21.674,38810.0
2019-04-26 12:25:00,24.84,24.84,24.82,24.83,72203.0,21.6828,21.6828,21.6653,21.674,72203.0
2019-04-26 12:30:00,24.83,24.84,24.8,24.8,118957.0,21.674,21.6828,21.6479,21.6479,118957.0
2019-04-26 12:35:00,24.8,24.81,24.8,24.81,41241.0,21.6479,21.6566,21.6479,21.6566,41241.0
2019-04-26 12:40:00,24.81,24.84,24.8,24.82,93491.0,21.6566,21.6828,21.6479,21.6653,93491.0
2019-04-26 12:45:00,24.82,24.82,24.79,24.8,42045.0,21.6653,21.6653,21.6391,21.6479,42045.0
2019-04-26 12:50:00,24.8,24.83,24.77,24.77,78155.0,21.6479,21.674,21.6217,21.6217,78155.0
2019-04-26 12:55:00,24.78,24.84,24.77,24.84,99112.0,21.6304,21.6828,21.6217,21.6828,99112.0
2019-04-26 13:00:00,24.84,24.96,24.83,24.96,149613.0,21.6828,21.7875,21.674,21.7875,149613.0
2019-04-26 13:05:00,24.96,25.0,24.94,25.0,67272.0,21.7875,21.8224,21.7701,21.8224,67272.0
2019-04-26 13:10:00,25.0,25.03,24.99,25.0,59149.0,21.8224,21.8486,21.8137,21.8224,59149.0
2019-04-26 13:15:00,25.01,25.08,25.0,25.01,86250.0,21.8312,21.8923,21.8224,21.8312,86250.0
2019-04-26 13:20:00,25.01,25.02,24.92,24.92,223126.0,21.8312,21.8399,21.7526,21.7526,223126.0
2019-04-26 13:25:00,24.92,24.96,24.9,24.96,220019.0,21.7526,21.7875,21.7352,21.7875,220019.0
2019-04-26 13:30:00,24.95,25.05,24.95,25.04,113529.0,21.7788,21.8661,21.7788,21.8574,113529.0
2019-04-26 13:35:00,25.04,25.04,24.96,24.96,61127.0,21.8574,21.8574,21.7875,21.7875,61127.0
2019-04-26 13:40:00,24.96,25.01,24.94,24.98,183536.0,21.7875,21.8312,21.7701,21.805,183536.0
2019-04-26 13:45:00,24.97,25.0,24.95,24.98,37083.0,21.7963,21.8224,21.7788,21.805,37083.0
2019-04-26 13:50:00,24.99,25.0,24.96,24.96,26682.0,21.8137,21.8224,21.7875,21.7875,26682.0
2019-04-26 13:55:00,24.96,25.02,24.95,25.02,41639.0,21.7875,21.8399,21.7788,21.8399,41639.0
2019-04-26 14:00:00,25.01,25.02,24.97,25.01,42636.0,21.8312,21.8399,21.7963,21.8312,42636.0
2019-04-26 14:05:00,25.01,25.04,24.99,25.04,38515.0,21.8312,21.8574,21.8137,21.8574,38515.0
2019-04-26 14:10:00,25.04,25.05,25.01,25.04,33760.0,21.8574,21.8661,21.8312,21.8574,33760.0
2019-04-26 14:15:00,25.05,25.09,25.03,25.04,111445.0,21.8661,21.901,21.8486,21.8574,111445.0
2019-04-26 14:20:00,25.04,25.12,25.03,25.11,54141.0,21.8574,21.9272,21.8486,21.9185,54141.0
2019-04-26 14:25:00,25.12,25.13,25.07,25.09,59584.0,21.9272,21.9359,21.8835,21.901,59584.0
2019-04-26 14:30:00,25.09,25.1,25.07,25.08,46560.0,21.901,21.9097,21.8835,21.8923,46560.0
2019-04-26 14:35:00,25.09,25.09,25.05,25.09,36557.0,21.901,21.901,21.8661,21.901,36557.0
2019-04-26 14:40:00,25.09,25.09,25.04,25.04,36775.0,21.901,21.901,21.8574,21.8574,36775.0
2019-04-26 14:45:00,25.04,25.04,25.01,25.01,18310.0,21.8574,21.8574,21.8312,21.8312,18310.0
2019-04-26 14:50:00,25.01,25.05,25.0,25.0,40514.0,21.8312,21.8661,21.8224,21.8224,40514.0
2019-04-26 14:55:00,25.0,25.07,24.99,25.07,51711.0,21.8224,21.8835,21.8137,21.8835,51711.0
2019-04-26 15:00:00,25.07,25.1,25.04,25.08,88046.0,21.8835,21.9097,21.8574,21.8923,88046.0
2019-04-26 15:05:00,25.08,25.09,25.05,25.06,22914.0,21.8923,21.901,21.8661,21.8748,22914.0
2019-04-26 15:10:00,25.05,25.06,25.04,25.05,65287.0,21.8661,21.8748,21.8574,21.8661,65287.0
2019-04-26 15:15:00,25.05,25.06,25.01,25.05,74392.0,21.8661,21.8748,21.8312,21.8661,74392.0
2019-04-26 15:20:00,25.05,25.09,25.04,25.05,110726.0,21.8661,21.901,21.8574,21.8661,110726.0
2019-04-26 15:25:00,25.05,25.06,25.02,25.04,56618.0,21.8661,21.8748,21.8399,21.8574,56618.0
2019-04-26 15:30:00,25.04,25.04,25.0,25.02,124998.0,21.8574,21.8574,21.8224,21.8399,124998.0
2019-04-26 15:35:00,25.02,25.03,25.0,25.03,140599.0,21.8399,21.8486,21.8224,21.8486,140599.0
2019-04-26 15:40:00,25.03,25.03,25.0,25.03,121112.0,21.8486,21.8486,21.8224,21.8486,121112.0
2019-04-26 15:45:00,25.03,25.07,25.0,25.02,128784.0,21.8486,21.8835,21.8224,21.8399,128784.0
2019-04-26 15:50:00,25.03,25.03,24.98,25.0,196822.0,21.8486,21.8486,21.805,21.8224,196822.0
2019-04-26 15:55:00,25.0,25.04,24.99,25.0,443760.0,21.8224,21.8574,21.8137,21.8224,443760.0
2019-04-29 09:30:00,25.12,25.45,25.1,25.38,178858.0,21.9272,22.2152,21.9097,22.1541,178858.0
2019-04-29 09:35:00,25.37,25.41,25.28,25.36,86990.0,22.1454,22.1803,22.0669,22.1367,86990.0
2019-04-29 09:40:00,25.36,25.45,25.36,25.44,84191.0,22.1367,22.2152,22.1367,22.2065,84191.0
2019-04-29 09:45:00,25.44,25.5,25.43,25.48,89376.0,22.2065,22.2589,22.1978,22.2414,89376.0
2019-04-29 09:50:00,25.49,25.57,25.48,25.53,141327.0,22.2502,22.32,22.2414,22.2851,141327.0
2019-04-29 09:55:00,25.54,25.62,25.53,25.61,108899.0,22.2938,22.3636,22.2851,22.3549,108899.0
2019-04-29 10:00:00,25.61,25.62,25.53,25.55,116570.0,22.3549,22.3636,22.2851,22.3025,116570.0
2019-04-29 10:05:00,25.55,25.56,25.44,25.45,93456.0,22.3025,22.3113,22.2065,22.2152,93456.0
2019-04-29 10:10:00,25.45,25.53,25.44,25.52,104723.0,22.2152,22.2851,22.2065,22.2763,104723.0
2019-04-29 10:15:00,25.53,25.53,25.45,25.47,132702.0,22.2851,22.2851,22.2152,22.2327,132702.0
2019-04-29 10:20:00,25.47,25.47,25.41,25.43,77380.0,22.2327,22.2327,22.1803,22.1978,77380.0
2019-04-29 10:25:00,25.43,25.45,25.42,25.43,35854.0,22.1978,22.2152,22.1891,22.1978,35854.0
2019-04-29 10:30:00,25.43,25.49,25.42,25.49,55102.0,22.1978,22.2502,22.1891,22.2502,55102.0
2019-04-29 10:35:00,25.49,25.5,25.43,25.46,91696.0,22.2502,22.2589,22.1978,22.224,91696.0
2019-04-29 10:40:00,25.46,25.51,25.43,25.49,81412.0,22.224,22.2676,22.1978,22.2502,81412.0
2019-04-29 10:45:00,25.49,25.5,25.47,25.49,35528.0,22.2502,22.2589,22.2327,22.2502,35528.0
2019-04-29 10:50:00,25.49,25.51,25.43,25.44,73489.0,22.2502,22.2676,22.1978,22.2065,73489.0
2019-04-29 10:55:00,25.43,25.45,25.41,25.41,69160.0,22.1978,22.2152,22.1803,22.1803,69160.0
2019-04-29 11:00:00,25.41,25.46,25.37,25.45,70587.0,22.1803,22.224,22.1454,22.2152,70587.0
2019-04-29 11:05:00,25.45,25.45,25.36,25.39,105495.0,22.2152,22.2152,22.1367,22.1629,105495.0
2019-04-29 11:10:00,25.39,25.39,25.37,25.39,32675.0,22.1629,22.1629,22.1454,22.1629,32675.0
2019-04-29 11:15:00,25.39,25.41,25.31,25.31,102501.0,22.1629,22.1803,22.093,22.093,102501.0
2019-04-29 11:20:00,25.31,25.37,25.3,25.36,46621.0,22.093,22.1454,22.0843,22.1367,46621.0
2019-04-29 11:25:00,25.36,25.42,25.35,25.39,47709.0,22.1367,22.1891,22.128,22.1629,47709.0
2019-04-29 11:30:00,25.39,25.43,25.38,25.41,49593.0,22.1629,22.1978,22.1541,22.1803,49593.0
2019-04-29 11:35:00,25.4,25.43,25.4,25.4,23639.0,22.1716,22.1978,22.1716,22.1716,23639.0
2019-04-29 11:40:00,25.41,25.43,25.39,25.43,36025.0,22.1803,22.1978,22.1629,22.1978,36025.0
2019-04-29 11:45:00,25.43,25.49,25.42,25.49,32959.0,22.1978,22.2502,22.1891,22.2502,32959.0
2019-04-29 11:50:00,25.48,25.49,25.45,25.47,42472.0,22.2414,22.2502,22.2152,22.2327,42472.0
2019-04-29 11:55:00,25.47,25.49,25.45,25.45,45500.0,22.2327,22.2502,22.2152,22.2152,45500.0
2019-04-29 12:00:00,25.45,25.45,25.42,25.45,35988.0,22.2152,22.2152,22.1891,22.2152,35988.0
2019-04-29 12:05:00,25.45,25.46,25.43,25.44,103732.0,22.2152,22.224,22.1978,22.2065,103732.0
2019-04-29 12:10:00,25.45,25.52,25.44,25.51,46790.0,22.2152,22.2763,22.2065,22.2676,46790.0
2019-04-29 12:15:00,25.5,25.51,25.47,25.48,24129.0,22.2589,22.2676,22.2327,22.2414,24129.0
2019-04-29 12:20:00,25.49,25.5,25.48,25.5,14338.0,22.2502,22.2589,22.2414,22.2589,14338.0
2019-04-29 12:25:00,25.5,25.51,25.48,25.49,62948.0,22.2589,22.2676,22.2414,22.2502,62948.0
2019-04-29 12:30:00,25.49,25.52,25.48,25.48,59232.0,22.2502,22.2763,22.2414,22.2414,59232.0
2019-04-29 12:35:00,25.48,25.53,25.47,25.51,49595.0,22.2414,22.2851,22.2327,22.2676,49595.0
2019-04-29 12:40:00,25.52,25.53,25.51,25.52,15530.0,22.2763,22.2851,22.2676,22.2763,15530.0
2019-04-29 12:45:00,25.52,25.53,25.51,25.53,20271.0,22.2763,22.2851,22.2676,22.2851,20271.0
2019-04-29 12:50:00,25.53,25.54,25.52,25.54,13063.0,22.2851,22.2938,22.2763,22.2938,13063.0
2019-04-29 12:55:00,25.54,25.54,25.52,25.53,32034.0,22.2938,22.2938,22.2763,22.2851,32034.0
2019-04-29 13:00:00,25.53,25.58,25.52,25.57,47416.0,22.2851,22.3287,22.2763,22.32,47416.0
2019-04-29 13:05:00,25.56,25.57,25.54,25.55,25875.0,22.3113,22.32,22.2938,22.3025,25875.0
2019-04-29 13:10:00,25.54,25.55,25.52,25.52,18091.0,22.2938,22.3025,22.2763,22.2763,18091.0
2019-04-29 13:15:00,25.53,25.56,25.52,25.56,41525.0,22.2851,22.3113,22.2763,22.3113,41525.0
2019-04-29 13:20:00,25.55,25.61,25.55,25.59,71216.0,22.3025,22.3549,22.3025,22.3375,71216.0
2019-04-29 13:25:00,25.59,25.63,25.59,25.62,34766.0,22.3375,22.3724,22.3375,22.3636,34766.0
2019-04-29 13:30:00,25.61,25.64,25.6,25.61,39245.0,22.3549,22.3811,22.3462,22.3549,39245.0
2019-04-29 13:35:00,25.61,25.62,25.59,25.6,33088.0,22.3549,22.3636,22.3375,22.3462,33088.0
2019-04-29 13:40:00,25.6,25.62,25.58,25.6,74737.0,22.3462,22.3636,22.3287,22.3462,74737.0
2019-04-29 13:45:00,25.6,25.61,25.59,25.61,12744.0,22.3462,22.3549,22.3375,22.3549,12744.0
2019-04-29 13:50:00,25.61,25.61,25.59,25.6,23442.0,22.3549,22.3549,22.3375,22.3462,23442.0
2019-04-29 13:55:00,25.6,25.6,25.55,25.55,27733.0,22.3462,22.3462,22.3025,22.3025,27733.0
2019-04-29 14:00:00,25.55,25.59,25.54,25.56,46961.0,22.3025,22.3375,22.2938,22.3113,46961.0
2019-04-29 14:05:00,25.55,25.56,25.54,25.56,28052.0,22.3025,22.3113,22.2938,22.3113,28052.0
2019-04-29 14:10:00,25.56,25.57,25.55,25.55,19445.0,22.3113,22.32,22.3025,22.3025,19445.0
2019-04-29 14:15:00,25.55,25.56,25.55,25.55,15503.0,22.3025,22.3113,22.3025,22.3025,15503.0
2019-04-29 14:20:00,25.55,25.59,25.55,25.58,93356.0,22.3025,22.3375,22.3025,22.3287,93356.0
2019-04-29 14:25:00,25.58,25.59,25.54,25.55,28208.0,22.3287,22.3375,22.2938,22.3025,28208.0
2019-04-29 14:30:00,25.55,25.56,25.52,25.54,23036.0,22.3025,22.3113,22.2763,22.2938,23036.0
2019-04-29 14:35:00,25.54,25.59,25.54,25.57,29998.0,22.2938,22.3375,22.2938,22.32,29998.0
2019-04-29 14:40:00,25.57,25.58,25.56,25.57,21583.0,22.32,22.3287,22.3113,22.32,21583.0
2019-04-29 14:45:00,25.57,25.6,25.56,25.6,40910.0,22.32,22.3462,22.3113,22.3462,40910.0
2019-04-29 14:50:00,25.6,25.61,25.58,25.61,47921.0,22.3462,22.3549,22.3287,22.3549,47921.0
2019-04-29 14:55:00,25.6,25.61,25.59,25.6,12978.0,22.3462,22.3549,22.3375,22.3462,12978.0
2019-04-29 15:00:00,25.61,25.65,25.59,25.64,72171.0,22.3549,22.3898,22.3375,22.3811,72171.0
2019-04-29 15:05:00,25.64,25.65,25.62,25.62,31395.0,22.3811,22.3898,22.3636,22.3636,31395.0
2019-04-29 15:10:00,25.62,25.64,25.61,25.62,79921.0,22.3636,22.3811,22.3549,22.3636,79921.0
2019-04-29 15:15:00,25.62,25.63,25.6,25.61,52047.0,22.3636,22.3724,22.3462,22.3549,52047.0
2019-04-29 15:20:00,25.61,25.61,25.58,25.58,52257.0,22.3549,22.3549,22.3287,22.3287,52257.0
2019-04-29 15:25:00,25.58,25.59,25.57,25.57,31743.0,22.3287,22.3375,22.32,22.32,31743.0
2019-04-29 15:30:00,25.57,25.6,25.56,25.59,182980.0,22.32,22.3462,22.3113,22.3375,182980.0
2019-04-29 15:35:00,25.6,25.6,25.56,25.57,80609.0,22.3462,22.3462,22.3113,22.32,80609.0
2019-04-29 15:40:00,25.58,25.6,25.57,25.58,102076.0,22.3287,22.3462,22.32,22.3287,102076.0
2019-04-29 15:45:00,25.58,25.6,25.56,25.58,144067.0,22.3287,22.3462,22.3113,22.3287,144067.0
2019-04-29 15:50:00,25.58,25.59,25.56,25.58,130460.0,22.3287,22.3375,22.3113,22.3287,130460.0
2019-04-29 15:55:00,25.59,25.59,25.57,25.58,446918.0,22.3375,22.3375,22.32,22.3287,446918.0
2019-04-30 09:30:00,25.66,25.77,25.65,25.68,93289.0,22.3986,22.4946,22.3898,22.416,93289.0
2019-04-30 09:35:00,25.67,25.69,25.58,25.59,73020.0,22.4073,22.4247,22.3287,22.3375,73020.0
2019-04-30 09:40:00,25.6,25.6,25.54,25.55,23783.0,22.3462,22.3462,22.2938,22.3025,23783.0
2019-04-30 09:45:00,25.55,25.59,25.52,25.56,25829.0,22.3025,22.3375,22.2763,22.3113,25829.0
2019-04-30 09:50:00,25.56,25.56,25.52,25.54,37269.0,22.3113,22.3113,22.2763,22.2938,37269.0
2019-04-30 09:55:00,25.53,25.54,25.49,25.54,27388.0,22.2851,22.2938,22.2502,22.2938,27388.0
2019-04-30 10:00:00,25.54,25.57,25.52,25.53,72103.0,22.2938,22.32,22.2763,22.2851,72103.0
2019-04-30 10:05:00,25.52,25.54,25.47,25.49,46661.0,22.2763,22.2938,22.2327,22.2502,46661.0
2019-04-30 10:10:00,25.49,25.55,25.47,25.54,57022.0,22.2502,22.3025,22.2327,22.2938,57022.0
2019-04-30 10:15:00,25.53,25.54,25.5,25.52,27720.0,22.2851,22.2938,22.2589,22.2763,27720.0
2019-04-30 10:20:00,25.52,25.52,25.48,25.48,32694.0,22.2763,22.2763,22.2414,22.2414,32694.0
2019-04-30 10:25:00,25.48,25.5,25.47,25.48,27249.0,22.2414,22.2589,22.2327,22.2414,27249.0
2019-04-30 10:30:00,25.48,25.54,25.47,25.52,36408.0,22.2414,22.2938,22.2327,22.2763,36408.0
2019-04-30 10:35:00,25.52,25.53,25.49,25.5,46675.0,22.2763,22.2851,22.2502,22.2589,46675.0
2019-04-30 10:40:00,25.51,25.53,25.5,25.5,104506.0,22.2676,22.2851,22.2589,22.2589,104506.0
2019-04-30 10:45:00,25.5,25.54,25.5,25.54,25637.0,22.2589,22.2938,22.2589,22.2938,25637.0
2019-04-30 10:50:00,25.54,25.56,25.53,25.55,63126.0,22.2938,22.3113,22.2851,22.3025,63126.0
2019-04-30 10:55:00,25.54,25.55,25.5,25.54,84337.0,22.2938,22.3025,22.2589,22.2938,84337.0
2019-04-30 11:00:00,25.53,25.55,25.49,25.51,28914.0,22.2851,22.3025,22.2502,22.2676,28914.0
2019-04-30 11:05:00,25.5,25.51,25.46,25.49,23933.0,22.2589,22.2676,22.224,22.2502,23933.0
2019-04-30 11:10:00,25.49,25.52,25.48,25.52,25974.0,22.2502,22.2763,22.2414,22.2763,25974.0
2019-04-30 11:15:00,25.52,25.52,25.5,25.51,15569.0,22.2763,22.2763,22.2589,22.2676,15569.0
2019-04-30 11:20:00,25.51,25.56,25.5,25.54,50955.0,22.2676,22.3113,22.2589,22.2938,50955.0
2019-04-30 11:25:00,25.54,25.56,25.52,25.54,89633.0,22.2938,22.3113,22.2763,22.2938,89633.0
2019-04-30 11:30:00,25.54,25.57,25.54,25.57,72050.0,22.2938,22.32,22.2938,22.32,72050.0
2019-04-30 11:35:00,25.57,25.67,25.56,25.66,91751.0,22.32,22.4073,22.3113,22.3986,91751.0
2019-04-30 11:40:00,25.66,25.66,25.62,25.63,27267.0,22.3986,22.3986,22.3636,22.3724,27267.0
2019-04-30 11:45:00,25.63,25.63,25.57,25.6,45452.0,22.3724,22.3724,22.32,22.3462,45452.0
2019-04-30 11:50:00,25.6,25.63,25.59,25.63,20627.0,22.3462,22.3724,22.3375,22.3724,20627.0
2019-04-30 11:55:00,25.62,25.66,25.62,25.66,87451.0,22.3636,22.3986,22.3636,22.3986,87451.0
2019-04-30 12:00:00,25.66,25.68,25.65,25.67,28170.0,22.3986,22.416,22.3898,22.4073,28170.0
2019-04-30 12:05:00,25.67,25.67,25.64,25.65,23550.0,22.4073,22.4073,22.3811,22.3898,23550.0
2019-04-30 12:10:00,25.64,25.67,25.64,25.65,44152.0,22.3811,22.4073,22.3811,22.3898,44152.0
2019-04-30 12:15:00,25.65,25.66,25.64,25.65,24691.0,22.3898,22.3986,22.3811,22.3898,24691.0
2019-04-30 12:20:00,25.65,25.66,25.64,25.65,41432.0,22.3898,22.3986,22.3811,22.3898,41432.0
2019-04-30 12:25:00,25.66,25.66,25.64,25.64,17851.0,22.3986,22.3986,22.3811,22.3811,17851.0
2019-04-30 12:30:00,25.64,25.67,25.64,25.67,18803.0,22.3811,22.4073,22.3811,22.4073,18803.0
2019-04-30 12:35:00,25.67,25.72,25.66,25.72,25405.0,22.4073,22.4509,22.3986,22.4509,25405.0
2019-04-30 12:40:00,25.72,25.72,25.71,25.71,25529.0,22.4509,22.4509,22.4422,22.4422,25529.0
2019-04-30 12:45:00,25.71,25.72,25.67,25.67,34820.0,22.4422,22.4509,22.4073,22.4073,34820.0
2019-04-30 12:50:00,25.67,25.69,25.65,25.69,33931.0,22.4073,22.4247,22.3898,22.4247,33931.0
2019-04-30 12:55:00,25.68,25.68,25.62,25.64,25835.0,22.416,22.416,22.3636,22.3811,25835.0
2019-04-30 13:00:00,25.64,25.68,25.63,25.66,25914.0,22.3811,22.416,22.3724,22.3986,25914.0
2019-04-30 13:05:00,25.66,25.67,25.65,25.66,33383.0,22.3986,22.4073,22.3898,22.3986,33383.0
2019-04-30 13:10:00,25.67,25.67,25.64,25.64,13072.0,22.4073,22.4073,22.3811,22.3811,13072.0
2019-04-30 13:15:00,25.64,25.67,25.64,25.67,12986.0,22.3811,22.4073,22.3811,22.4073,12986.0
2019-04-30 13:20:00,25.67,25.67,25.65,25.66,30694.0,22.4073,22.4073,22.3898,22.3986,30694.0
2019-04-30 13:25:00,25.65,25.68,25.65,25.68,22213.0,22.3898,22.416,22.3898,22.416,22213.0
2019-04-30 13:30:00,25.68,25.72,25.67,25.71,30872.0,22.416,22.4509,22.4073,22.4422,30872.0
2019-04-30 13:35:00,25.72,25.74,25.71,25.73,71852.0,22.4509,22.4684,22.4422,22.4597,71852.0
2019-04-30 13:40:00,25.73,25.76,25.72,25.75,41826.0,22.4597,22.4858,22.4509,22.4771,41826.0
2019-04-30 13:45:00,25.75,25.75,25.71,25.73,35631.0,22.4771,22.4771,22.4422,22.4597,35631.0
2019-04-30 13:50:00,25.73,25.75,25.73,25.74,26186.0,22.4597,22.4771,22.4597,22.4684,26186.0
2019-04-30 13:55:00,25.73,25.79,25.73,25.78,145721.0,22.4597,22.512,22.4597,22.5033,145721.0
2019-04-30 14:00:00,25.78,25.82,25.77,25.8,50474.0,22.5033,22.5382,22.4946,22.5208,50474.0
2019-04-30 14:05:00,25.79,25.83,25.79,25.8,36807.0,22.512,22.5469,22.512,22.5208,36807.0
2019-04-30 14:10:00,25.8,25.81,25.77,25.8,36738.0,22.5208,22.5295,22.4946,22.5208,36738.0
2019-04-30 14:15:00,25.8,25.85,25.8,25.85,13113.0,22.5208,22.5644,22.5208,22.5644,13113.0
2019-04-30 14:20:00,25.85,25.86,25.84,25.86,41527.0,22.5644,22.5731,22.5557,22.5731,41527.0
2019-04-30 14:25:00,25.86,25.87,25.85,25.87,10500.0,22.5731,22.5819,22.5644,22.5819,10500.0
2019-04-30 14:30:00,25.87,25.88,25.83,25.88,164211.0,22.5819,22.5906,22.5469,22.5906,164211.0
2019-04-30 14:35:00,25.88,25.89,25.87,25.88,16373.0,22.5906,22.5993,22.5819,22.5906,16373.0
2019-04-30 14:40:00,25.88,25.88,25.83,25.85,31936.0,22.5906,22.5906,22.5469,22.5644,31936.0
2019-04-30 14:45:00,25.84,25.86,25.84,25.86,54160.0,22.5557,22.5731,22.5557,22.5731,54160.0
2019-04-30 14:50:00,25.86,25.86,25.81,25.82,60400.0,22.5731,22.5731,22.5295,22.5382,60400.0
2019-04-30 14:55:00,25.81,25.81,25.79,25.8,28398.0,22.5295,22.5295,22.512,22.5208,28398.0
2019-04-30 15:00:00,25.8,25.83,25.8,25.8,32068.0,22.5208,22.5469,22.5208,22.5208,32068.0
2019-04-30 15:05:00,25.8,25.84,25.8,25.83,51373.0,22.5208,22.5557,22.5208,22.5469,51373.0
2019-04-30 15:10:00,25.83,25.86,25.82,25.83,62381.0,22.5469,22.5731,22.5382,22.5469,62381.0
2019-04-30 15:15:00,25.82,25.82,25.79,25.79,28173.0,22.5382,22.5382,22.512,22.512,28173.0
2019-04-30 15:20:00,25.79,25.83,25.78,25.78,54477.0,22.512,22.5469,22.5033,22.5033,54477.0
2019-04-30 15:25:00,25.78,25.79,25.76,25.76,30315.0,22.5033,22.512,22.4858,22.4858,30315.0
2019-04-30 15:30:00,25.76,25.79,25.75,25.77,88536.0,22.4858,22.512,22.4771,22.4946,88536.0
2019-04-30 15:35:00,25.78,25.79,25.76,25.79,133452.0,22.5033,22.512,22.4858,22.512,133452.0
2019-04-30 15:40:00,25.79,25.79,25.75,25.75,71434.0,22.512,22.512,22.4771,22.4771,71434.0
2019-04-30 15:45:00,25.75,25.79,25.75,25.76,124957.0,22.4771,22.512,22.4771,22.4858,124957.0
2019-04-30 15:50:00,25.76,25.79,25.74,25.79,164692.0,22.4858,22.512,22.4684,22.512,164692.0
2019-04-30 15:55:00,25.78,25.8,25.76,25.77,342958.0,22.5033,22.5208,22.4858,22.4946,342958.0
2019-05-01 09:30:00,25.78,25.8,25.66,25.71,95184.0,22.5033,22.5208,22.3986,22.4422,95184.0
2019-05-01 09:35:00,25.73,25.74,25.67,25.67,25002.0,22.4597,22.4684,22.4073,22.4073,25002.0
2019-05-01 09:40:00,25.67,25.73,25.66,25.72,27848.0,22.4073,22.4597,22.3986,22.4509,27848.0
2019-05-01 09:45:00,25.73,25.81,25.73,25.76,30909.0,22.4597,22.5295,22.4597,22.4858,30909.0
2019-05-01 09:50:00,25.76,25.78,25.73,25.76,114495.0,22.4858,22.5033,22.4597,22.4858,114495.0
2019-05-01 09:55:00,25.76,25.82,25.76,25.8,42820.0,22.4858,22.5382,22.4858,22.5208,42820.0
2019-05-01 10:00:00,25.79,25.8,25.76,25.78,45754.0,22.512,22.5208,22.4858,22.5033,45754.0
2019-05-01 10:05:00,25.78,25.84,25.78,25.84,34757.0,22.5033,22.5557,22.5033,22.5557,34757.0
2019-05-01 10:10:00,25.84,25.88,25.83,25.88,44291.0,22.5557,22.5906,22.5469,22.5906,44291.0
2019-05-01 10:15:00,25.88,25.94,25.86,25.94,68632.0,22.5906,22.643,22.5731,22.643,68632.0
2019-05-01 10:20:00,25.94,25.99,25.93,25.96,96124.0,22.643,22.6866,22.6342,22.6604,96124.0
2019-05-01 10:25:00,25.96,26.03,25.96,26.01,174432.0,22.6604,22.7215,22.6604,22.7041,174432.0
2019-05-01 10:30:00,26.0,26.01,25.98,25.99,34265.0,22.6953,22.7041,22.6779,22.6866,34265.0
2019-05-01 10:35:00,25.99,26.01,25.97,25.97,107051.0,22.6866,22.7041,22.6692,22.6692,107051.0
2019-05-01 10:40:00,25.98,26.0,25.96,25.98,56775.0,22.6779,22.6953,22.6604,22.6779,56775.0
2019-05-01 10:45:00,25.98,25.99,25.95,25.96,50989.0,22.6779,22.6866,22.6517,22.6604,50989.0
2019-05-01 10:50:00,25.96,25.96,25.92,25.93,100600.0,22.6604,22.6604,22.6255,22.6342,100600.0
2019-05-01 10:55:00,25.93,25.95,25.91,25.95,17843.0,22.6342,22.6517,22.6168,22.6517,17843.0
2019-05-01 11:00:00,25.95,25.99,25.94,25.95,160741.0,22.6517,22.6866,22.643,22.6517,160741.0
2019-05-01 11:05:00,25.95,25.99,25.95,25.97,30263.0,22.6517,22.6866,22.6517,22.6692,30263.0
2019-05-01 11:10:00,25.97,26.0,25.97,25.99,24491.0,22.6692,22.6953,22.6692,22.6866,24491.0
2019-05-01 11:15:00,25.99,26.0,25.97,25.98,17088.0,22.6866,22.6953,22.6692,22.6779,17088.0
2019-05-01 11:20:00,25.98,25.98,25.92,25.93,30385.0,22.6779,22.6779,22.6255,22.6342,30385.0
2019-05-01 11:25:00,25.93,25.95,25.92,25.95,16909.0,22.6342,22.6517,22.6255,22.6517,16909.0
2019-05-01 11:30:00,25.95,25.95,25.93,25.93,34277.0,22.6517,22.6517,22.6342,22.6342,34277.0
2019-05-01 11:35:00,25.94,25.94,25.92,25.94,20643.0,22.643,22.643,22.6255,22.643,20643.0
2019-05-01 11:40:00,25.95,26.03,25.94,26.03,136455.0,22.6517,22.7215,22.643,22.7215,136455.0
2019-05-01 11:45:00,26.02,26.03,26.0,26.02,37850.0,22.7128,22.7215,22.6953,22.7128,37850.0
2019-05-01 11:50:00,26.02,26.08,26.01,26.04,106935.0,22.7128,22.7652,22.7041,22.7303,106935.0
2019-05-01 11:55:00,26.04,26.04,26.02,26.03,37296.0,22.7303,22.7303,22.7128,22.7215,37296.0
2019-05-01 12:00:00,26.03,26.03,25.98,26.02,97347.0,22.7215,22.7215,22.6779,22.7128,97347.0
2019-05-01 12:05:00,26.02,26.05,26.0,26.0,29531.0,22.7128,22.739,22.6953,22.6953,29531.0
2019-05-01 12:10:00,26.01,26.01,25.93,25.94,48494.0,22.7041,22.7041,22.6342,22.643,48494.0
2019-05-01 12:15:00,25.94,25.95,25.87,25.88,36759.0,22.643,22.6517,22.5819,22.5906,36759.0
2019-05-01 12:20:00,25.89,25.89,25.82,25.84,36447.0,22.5993,22.5993,22.5382,22.5557,36447.0
2019-05-01 12:25:00,25.84,25.86,25.83,25.84,21618.0,22.5557,22.5731,22.5469,22.5557,21618.0
2019-05-01 12:30:00,25.84,25.84,25.81,25.84,23909.0,22.5557,22.5557,22.5295,22.5557,23909.0
2019-05-01 12:35:00,25.84,25.85,25.83,25.83,21540.0,22.5557,22.5644,22.5469,22.5469,21540.0
2019-05-01 12:40:00,25.83,25.84,25.8,25.83,21281.0,22.5469,22.5557,22.5208,22.5469,21281.0
2019-05-01 12:45:00,25.82,25.83,25.79,25.8,20885.0,22.5382,22.5469,22.512,22.5208,20885.0
2019-05-01 12:50:00,25.8,25.82,25.78,25.81,14534.0,22.5208,22.5382,22.5033,22.5295,14534.0
2019-05-01 12:55:00,25.81,25.83,25.78,25.82,38071.0,22.5295,22.5469,22.5033,22.5382,38071.0
2019-05-01 13:00:00,25.82,25.86,25.8,25.8,35105.0,22.5382,22.5731,22.5208,22.5208,35105.0
2019-05-01 13:05:00,25.8,25.81,25.79,25.8,22134.0,22.5208,22.5295,22.512,22.5208,22134.0
2019-05-01 13:10:00,25.8,25.8,25.77,25.79,16637.0,22.5208,22.5208,22.4946,22.512,16637.0
2019-05-01 13:15:00,25.79,25.79,25.78,25.79,12782.0,22.512,22.512,22.5033,22.512,12782.0
2019-05-01 13:20:00,25.79,25.79,25.78,25.79,9102.0,22.512,22.512,22.5033,22.512,9102.0
2019-05-01 13:25:00,25.79,25.82,25.78,25.81,11119.0,22.512,22.5382,22.5033,22.5295,11119.0
2019-05-01 13:30:00,25.81,25.83,25.8,25.82,18209.0,22.5295,22.5469,22.5208,22.5382,18209.0
2019-05-01 13:35:00,25.82,25.83,25.79,25.79,70402.0,22.5382,22.5469,22.512,22.512,70402.0
2019-05-01 13:40:00,25.8,25.8,25.77,25.77,43652.0,22.5208,22.5208,22.4946,22.4946,43652.0
2019-05-01 13:45:00,25.76,25.77,25.72,25.73,106378.0,22.4858,22.4946,22.4509,22.4597,106378.0
2019-05-01 13:50:00,25.73,25.74,25.72,25.73,12094.0,22.4597,22.4684,22.4509,22.4597,12094.0
2019-05-01 13:55:00,25.73,25.74,25.72,25.73,65078.0,22.4597,22.4684,22.4509,22.4597,65078.0
2019-05-01 14:00:00,25.73,25.78,25.71,25.73,55103.0,22.4597,22.5033,22.4422,22.4597,55103.0
2019-05-01 14:05:00,25.73,25.79,25.73,25.75,31392.0,22.4597,22.512,22.4597,22.4771,31392.0
2019-05-01 14:10:00,25.75,25.77,25.74,25.75,17314.0,22.4771,22.4946,22.4684,22.4771,17314.0
2019-05-01 14:15:00,25.75,25.78,25.75,25.76,23650.0,22.4771,22.5033,22.4771,22.4858,23650.0
2019-05-01 14:20:00,25.76,25.76,25.73,25.74,28285.0,22.4858,22.4858,22.4597,22.4684,28285.0
2019-05-01 14:25:00,25.75,25.76,25.74,25.75,16579.0,22.4771,22.4858,22.4684,22.4771,16579.0
2019-05-01 14:30:00,25.74,25.76,25.71,25.73,41195.0,22.4684,22.4858,22.4422,22.4597,41195.0
2019-05-01 14:35:00,25.72,25.73,25.63,25.63,36738.0,22.4509,22.4597,22.3724,22.3724,36738.0
2019-05-01 14:40:00,25.63,25.67,25.62,25.67,23370.0,22.3724,22.4073,22.3636,22.4073,23370.0
2019-05-01 14:45:00,25.67,25.7,25.65,25.7,22410.0,22.4073,22.4335,22.3898,22.4335,22410.0
2019-05-01 14:50:00,25.7,25.74,25.69,25.73,63171.0,22.4335,22.4684,22.4247,22.4597,63171.0
2019-05-01 14:55:00,25.74,25.74,25.69,25.71,34817.0,22.4684,22.4684,22.4247,22.4422,34817.0
2019-05-01 15:00:00,25.71,25.73,25.68,25.69,33148.0,22.4422,22.4597,22.416,22.4247,33148.0
2019-05-01 15:05:00,25.69,25.7,25.66,25.69,21958.0,22.4247,22.4335,22.3986,22.4247,21958.0
2019-05-01 15:10:00,25.7,25.71,25.68,25.7,36400.0,22.4335,22.4422,22.416,22.4335,36400.0
2019-05-01 15:15:00,25.7,25.7,25.69,25.69,31999.0,22.4335,22.4335,22.4247,22.4247,31999.0
2019-05-01 15:20:00,25.7,25.7,25.66,25.67,59935.0,22.4335,22.4335,22.3986,22.4073,59935.0
2019-05-01 15:25:00,25.67,25.69,25.66,25.69,33045.0,22.4073,22.4247,22.3986,22.4247,33045.0
2019-05-01 15:30:00,25.68,25.69,25.65,25.66,62287.0,22.416,22.4247,22.3898,22.3986,62287.0
2019-05-01 15:35:00,25.65,25.68,25.62,25.64,53325.0,22.3898,22.416,22.3636,22.3811,53325.0
2019-05-01 15:40:00,25.64,25.65,25.62,25.64,46453.0,22.3811,22.3898,22.3636,22.3811,46453.0
2019-05-01 15:45:00,25.64,25.65,25.58,25.61,105594.0,22.3811,22.3898,22.3287,22.3549,105594.0
2019-05-01 15:50:00,25.61,25.61,25.58,25.59,119606.0,22.3549,22.3549,22.3287,22.3375,119606.0
2019-05-01 15:55:00,25.59,25.63,25.58,25.58,291127.0,22.3375,22.3724,22.3287,22.3287,291127.0
2019-05-02 09:30:00,25.64,26.1,25.64,25.86,264184.0,22.3811,22.7826,22.3811,22.5731,264184.0
2019-05-02 09:35:00,25.86,25.9,25.53,25.55,188768.0,22.5731,22.608,22.2851,22.3025,188768.0
2019-05-02 09:40:00,25.56,25.6,25.34,25.46,134205.0,22.3113,22.3462,22.1192,22.224,134205.0
2019-05-02 09:45:00,25.45,25.54,25.4,25.44,66864.0,22.2152,22.2938,22.1716,22.2065,66864.0
2019-05-02 09:50:00,25.43,25.55,25.42,25.5,62266.0,22.1978,22.3025,22.1891,22.2589,62266.0
2019-05-02 09:55:00,25.51,25.51,25.39,25.42,102555.0,22.2676,22.2676,22.1629,22.1891,102555.0
2019-05-02 10:00:00,25.42,25.42,25.34,25.4,111852.0,22.1891,22.1891,22.1192,22.1716,111852.0
2019-05-02 10:05:00,25.4,25.5,25.36,25.46,117558.0,22.1716,22.2589,22.1367,22.224,117558.0
2019-05-02 10:10:00,25.46,25.51,25.41,25.49,93057.0,22.224,22.2676,22.1803,22.2502,93057.0
2019-05-02 10:15:00,25.48,25.5,25.41,25.42,82515.0,22.2414,22.2589,22.1803,22.1891,82515.0
2019-05-02 10:20:00,25.41,25.43,25.36,25.39,89768.0,22.1803,22.1978,22.1367,22.1629,89768.0
2019-05-02 10:25:00,25.39,25.42,25.37,25.39,72386.0,22.1629,22.1891,22.1454,22.1629,72386.0
2019-05-02 10:30:00,25.39,25.41,25.36,25.39,42038.0,22.1629,22.1803,22.1367,22.1629,42038.0
2019-05-02 10:35:00,25.39,25.41,25.36,25.37,48001.0,22.1629,22.1803,22.1367,22.1454,48001.0
2019-05-02 10:40:00,25.36,25.37,25.32,25.36,76306.0,22.1367,22.1454,22.1018,22.1367,76306.0
2019-05-02 10:45:00,25.36,25.41,25.35,25.4,43235.0,22.1367,22.1803,22.128,22.1716,43235.0
2019-05-02 10:50:00,25.39,25.47,25.37,25.46,118550.0,22.1629,22.2327,22.1454,22.224,118550.0
2019-05-02 10:55:00,25.46,25.48,25.44,25.45,41596.0,22.224,22.2414,22.2065,22.2152,41596.0
2019-05-02 11:00:00,25.45,25.46,25.4,25.45,43327.0,22.2152,22.224,22.1716,22.2152,43327.0
2019-05-02 11:05:00,25.45,25.49,25.44,25.48,41941.0,22.2152,22.2502,22.2065,22.2414,41941.0
2019-05-02 11:10:00,25.47,25.47,25.39,25.41,77271.0,22.2327,22.2327,22.1629,22.1803,77271.0
2019-05-02 11:15:00,25.42,25.43,25.36,25.37,57193.0,22.1891,22.1978,22.1367,22.1454,57193.0
2019-05-02 11:20:00,25.36,25.37,25.33,25.35,29182.0,22.1367,22.1454,22.1105,22.128,29182.0
2019-05-02 11:25:00,25.36,25.41,25.36,25.38,25387.0,22.1367,22.1803,22.1367,22.1541,25387.0
2019-05-02 11:30:00,25.38,25.39,25.34,25.38,42238.0,22.1541,22.1629,22.1192,22.1541,42238.0
2019-05-02 11:35:00,25.37,25.38,25.34,25.35,18825.0,22.1454,22.1541,22.1192,22.128,18825.0
2019-05-02 11:40:00,25.34,25.46,25.33,25.45,94583.0,22.1192,22.224,22.1105,22.2152,94583.0
2019-05-02 11:45:00,25.44,25.46,25.39,25.43,44246.0,22.2065,22.224,22.1629,22.1978,44246.0
2019-05-02 11:50:00,25.43,25.43,25.39,25.4,20653.0,22.1978,22.1978,22.1629,22.1716,20653.0
2019-05-02 11:55:00,25.4,25.46,25.39,25.46,33256.0,22.1716,22.224,22.1629,22.224,33256.0
2019-05-02 12:00:00,25.45,25.46,25.39,25.41,54481.0,22.2152,22.224,22.1629,22.1803,54481.0
2019-05-02 12:05:00,25.41,25.44,25.4,25.43,24182.0,22.1803,22.2065,22.1716,22.1978,24182.0
2019-05-02 12:10:00,25.44,25.46,25.43,25.43,24064.0,22.2065,22.224,22.1978,22.1978,24064.0
2019-05-02 12:15:00,25.43,25.45,25.41,25.45,47445.0,22.1978,22.2152,22.1803,22.2152,47445.0
2019-05-02 12:20:00,25.46,25.54,25.45,25.54,42049.0,22.224,22.2938,22.2152,22.2938,42049.0
2019-05-02 12:25:00,25.54,25.56,25.49,25.51,45696.0,22.2938,22.3113,22.2502,22.2676,45696.0
2019-05-02 12:30:00,25.5,25.54,25.5,25.53,31614.0,22.2589,22.2938,22.2589,22.2851,31614.0
2019-05-02 12:35:00,25.52,25.55,25.52,25.55,16285.0,22.2763,22.3025,22.2763,22.3025,16285.0
2019-05-02 12:40:00,25.55,25.6,25.54,25.55,39268.0,22.3025,22.3462,22.2938,22.3025,39268.0
2019-05-02 12:45:00,25.55,25.56,25.53,25.55,27510.0,22.3025,22.3113,22.2851,22.3025,27510.0
2019-05-02 12:50:00,25.54,25.54,25.5,25.54,47215.0,22.2938,22.2938,22.2589,22.2938,47215.0
2019-05-02 12:55:00,25.53,25.58,25.52,25.57,27752.0,22.2851,22.3287,22.2763,22.32,27752.0
2019-05-02 13:00:00,25.57,25.58,25.54,25.54,28395.0,22.32,22.3287,22.2938,22.2938,28395.0
2019-05-02 13:05:00,25.55,25.6,25.54,25.6,18724.0,22.3025,22.3462,22.2938,22.3462,18724.0
2019-05-02 13:10:00,25.6,25.69,25.58,25.68,60663.0,22.3462,22.4247,22.3287,22.416,60663.0
2019-05-02 13:15:00,25.68,25.72,25.67,25.71,25787.0,22.416,22.4509,22.4073,22.4422,25787.0
2019-05-02 13:20:00,25.71,25.73,25.69,25.7,19292.0,22.4422,22.4597,22.4247,22.4335,19292.0
2019-05-02 13:25:00,25.69,25.71,25.67,25.69,23826.0,22.4247,22.4422,22.4073,22.4247,23826.0
2019-05-02 13:30:00,25.68,25.7,25.66,25.67,11313.0,22.416,22.4335,22.3986,22.4073,11313.0
2019-05-02 13:35:00,25.66,25.73,25.65,25.73,35390.0,22.3986,22.4597,22.3898,22.4597,35390.0
2019-05-02 13:40:00,25.73,25.73,25.7,25.71,18541.0,22.4597,22.4597,22.4335,22.4422,18541.0
2019-05-02 13:45:00,25.71,25.72,25.69,25.69,16039.0,22.4422,22.4509,22.4247,22.4247,16039.0
2019-05-02 13:50:00,25.69,25.73,25.69,25.7,15126.0,22.4247,22.4597,22.4247,22.4335,15126.0
2019-05-02 13:55:00,25.69,25.69,25.66,25.66,28964.0,22.4247,22.4247,22.3986,22.3986,28964.0
2019-05-02 14:00:00,25.66,25.66,25.59,25.62,131798.0,22.3986,22.3986,22.3375,22.3636,131798.0
2019-05-02 14:05:00,25.61,25.67,25.6,25.66,46849.0,22.3549,22.4073,22.3462,22.3986,46849.0
2019-05-02 14:10:00,25.66,25.66,25.64,25.64,34016.0,22.3986,22.3986,22.3811,22.3811,34016.0
2019-05-02 14:15:00,25.64,25.65,25.61,25.63,61033.0,22.3811,22.3898,22.3549,22.3724,61033.0
2019-05-02 14:20:00,25.64,25.68,25.62,25.68,43607.0,22.3811,22.416,22.3636,22.416,43607.0
2019-05-02 14:25:00,25.68,25.68,25.63,25.67,38377.0,22.416,22.416,22.3724,22.4073,38377.0
2019-05-02 14:30:00,25.67,25.67,25.65,25.66,24587.0,22.4073,22.4073,22.3898,22.3986,24587.0
2019-05-02 14:35:00,25.66,25.67,25.65,25.65,14811.0,22.3986,22.4073,22.3898,22.3898,14811.0
2019-05-02 14:40:00,25.66,25.66,25.61,25.63,25233.0,22.3986,22.3986,22.3549,22.3724,25233.0
2019-05-02 14:45:00,25.63,25.65,25.6,25.61,21959.0,22.3724,22.3898,22.3462,22.3549,21959.0
2019-05-02 14:50:00,25.61,25.62,25.58,25.61,18889.0,22.3549,22.3636,22.3287,22.3549,18889.0
2019-05-02 14:55:00,25.61,25.63,25.6,25.62,42787.0,22.3549,22.3724,22.3462,22.3636,42787.0
2019-05-02 15:00:00,25.62,25.64,25.61,25.63,43655.0,22.3636,22.3811,22.3549,22.3724,43655.0
2019-05-02 15:05:00,25.63,25.65,25.62,25.64,26275.0,22.3724,22.3898,22.3636,22.3811,26275.0
2019-05-02 15:10:00,25.65,25.65,25.63,25.64,14714.0,22.3898,22.3898,22.3724,22.3811,14714.0
2019-05-02 15:15:00,25.63,25.66,25.62,25.66,80624.0,22.3724,22.3986,22.3636,22.3986,80624.0
2019-05-02 15:20:00,25.66,25.69,25.65,25.69,29400.0,22.3986,22.4247,22.3898,22.4247,29400.0
2019-05-02 15:25:00,25.69,25.74,25.68,25.73,43779.0,22.4247,22.4684,22.416,22.4597,43779.0
2019-05-02 15:30:00,25.74,25.74,25.69,25.69,66769.0,22.4684,22.4684,22.4247,22.4247,66769.0
2019-05-02 15:35:00,25.69,25.77,25.68,25.76,85018.0,22.4247,22.4946,22.416,22.4858,85018.0
2019-05-02 15:40:00,25.76,25.8,25.74,25.77,100843.0,22.4858,22.5208,22.4684,22.4946,100843.0
2019-05-02 15:45:00,25.78,25.78,25.72,25.73,179179.0,22.5033,22.5033,22.4509,22.4597,179179.0
2019-05-02 15:50:00,25.72,25.75,25.7,25.75,206893.0,22.4509,22.4771,22.4335,22.4771,206893.0
2019-05-02 15:55:00,25.75,25.78,25.73,25.77,331772.0,22.4771,22.5033,22.4597,22.4946,331772.0
2019-05-03 09:30:00,25.79,25.81,25.58,25.74,95434.0,22.512,22.5295,22.3287,22.4684,95434.0
2019-05-03 09:35:00,25.73,25.84,25.72,25.79,20349.0,22.4597,22.5557,22.4509,22.512,20349.0
2019-05-03 09:40:00,25.8,25.83,25.75,25.75,56019.0,22.5208,22.5469,22.4771,22.4771,56019.0
2019-05-03 09:45:00,25.75,25.79,25.72,25.76,30794.0,22.4771,22.512,22.4509,22.4858,30794.0
2019-05-03 09:50:00,25.76,25.77,25.62,25.67,157133.0,22.4858,22.4946,22.3636,22.4073,157133.0
2019-05-03 09:55:00,25.68,25.74,25.67,25.72,24854.0,22.416,22.4684,22.4073,22.4509,24854.0
2019-05-03 10:00:00,25.72,25.75,25.66,25.74,142459.0,22.4509,22.4771,22.3986,22.4684,142459.0
2019-05-03 10:05:00,25.74,25.77,25.64,25.66,75985.0,22.4684,22.4946,22.3811,22.3986,75985.0
2019-05-03 10:10:00,25.66,25.68,25.63,25.64,32349.0,22.3986,22.416,22.3724,22.3811,32349.0
2019-05-03 10:15:00,25.64,25.64,25.54,25.57,51827.0,22.3811,22.3811,22.2938,22.32,51827.0
2019-05-03 10:20:00,25.58,25.63,25.56,25.62,41684.0,22.3287,22.3724,22.3113,22.3636,41684.0
2019-05-03 10:25:00,25.63,25.67,25.63,25.65,55603.0,22.3724,22.4073,22.3724,22.3898,55603.0
2019-05-03 10:30:00,25.66,25.78,25.66,25.78,39972.0,22.3986,22.5033,22.3986,22.5033,39972.0
2019-05-03 10:35:00,25.77,25.82,25.76,25.79,38893.0,22.4946,22.5382,22.4858,22.512,38893.0
2019-05-03 10:40:00,25.78,25.79,25.76,25.77,28292.0,22.5033,22.512,22.4858,22.4946,28292.0
2019-05-03 10:45:00,25.77,25.77,25.71,25.72,25552.0,22.4946,22.4946,22.4422,22.4509,25552.0
2019-05-03 10:50:00,25.72,25.77,25.71,25.76,72324.0,22.4509,22.4946,22.4422,22.4858,72324.0
2019-05-03 10:55:00,25.75,25.76,25.7,25.7,23259.0,22.4771,22.4858,22.4335,22.4335,23259.0
2019-05-03 11:00:00,25.7,25.74,25.69,25.71,42049.0,22.4335,22.4684,22.4247,22.4422,42049.0
2019-05-03 11:05:00,25.71,25.71,25.68,25.69,20595.0,22.4422,22.4422,22.416,22.4247,20595.0
2019-05-03 11:10:00,25.7,25.71,25.68,25.71,22557.0,22.4335,22.4422,22.416,22.4422,22557.0
2019-05-03 11:15:00,25.71,25.72,25.68,25.69,45966.0,22.4422,22.4509,22.416,22.4247,45966.0
2019-05-03 11:20:00,25.68,25.75,25.67,25.75,31152.0,22.416,22.4771,22.4073,22.4771,31152.0
2019-05-03 11:25:00,25.75,25.8,25.75,25.79,143005.0,22.4771,22.5208,22.4771,22.512,143005.0
2019-05-03 11:30:00,25.79,25.81,25.78,25.79,44407.0,22.512,22.5295,22.5033,22.512,44407.0
2019-05-03 11:35:00,25.79,25.81,25.79,25.8,47395.0,22.512,22.5295,22.512,22.5208,47395.0
2019-05-03 11:40:00,25.8,25.84,25.78,25.84,182077.0,22.5208,22.5557,22.5033,22.5557,182077.0
2019-05-03 11:45:00,25.83,25.86,25.82,25.82,40596.0,22.5469,22.5731,22.5382,22.5382,40596.0
2019-05-03 11:50:00,25.82,25.83,25.8,25.82,34201.0,22.5382,22.5469,22.5208,22.5382,34201.0
2019-05-03 11:55:00,25.82,25.83,25.8,25.8,29391.0,22.5382,22.5469,22.5208,22.5208,29391.0
2019-05-03 12:00:00,25.8,25.83,25.79,25.82,26844.0,22.5208,22.5469,22.512,22.5382,26844.0
2019-05-03 12:05:00,25.82,25.87,25.81,25.86,59890.0,22.5382,22.5819,22.5295,22.5731,59890.0
2019-05-03 12:10:00,25.86,25.87,25.84,25.86,18342.0,22.5731,22.5819,22.5557,22.5731,18342.0
2019-05-03 12:15:00,25.86,25.87,25.85,25.85,7668.0,22.5731,22.5819,22.5644,22.5644,7668.0
2019-05-03 12:20:00,25.85,25.85,25.78,25.82,54253.0,22.5644,22.5644,22.5033,22.5382,54253.0
2019-05-03 12:25:00,25.82,25.83,25.8,25.82,35039.0,22.5382,22.5469,22.5208,22.5382,35039.0
2019-05-03 12:30:00,25.82,25.83,25.81,25.82,10735.0,22.5382,22.5469,22.5295,22.5382,10735.0
2019-05-03 12:35:00,25.82,25.84,25.81,25.82,22509.0,22.5382,22.5557,22.5295,22.5382,22509.0
2019-05-03 12:40:00,25.82,25.83,25.8,25.82,15544.0,22.5382,22.5469,22.5208,22.5382,15544.0
2019-05-03 12:45:00,25.82,25.82,25.77,25.79,38326.0,22.5382,22.5382,22.4946,22.512,38326.0
2019-05-03 12:50:00,25.79,25.8,25.77,25.78,13653.0,22.512,22.5208,22.4946,22.5033,13653.0
2019-05-03 12:55:00,25.78,25.79,25.78,25.78,10447.0,22.5033,22.512,22.5033,22.5033,10447.0
2019-05-03 13:00:00,25.78,25.78,25.74,25.75,30789.0,22.5033,22.5033,22.4684,22.4771,30789.0
2019-05-03 13:05:00,25.76,25.76,25.74,25.75,18996.0,22.4858,22.4858,22.4684,22.4771,18996.0
2019-05-03 13:10:00,25.75,25.76,25.75,25.76,12142.0,22.4771,22.4858,22.4771,22.4858,12142.0
2019-05-03 13:15:00,25.76,25.79,25.74,25.75,58342.0,22.4858,22.512,22.4684,22.4771,58342.0
2019-05-03 13:20:00,25.75,25.76,25.73,25.73,42358.0,22.4771,22.4858,22.4597,22.4597,42358.0
2019-05-03 13:25:00,25.73,25.76,25.73,25.74,18620.0,22.4597,22.4858,22.4597,22.4684,18620.0
2019-05-03 13:30:00,25.74,25.75,25.73,25.74,21836.0,22.4684,22.4771,22.4597,22.4684,21836.0
2019-05-03 13:35:00,25.74,25.74,25.69,25.69,42796.0,22.4684,22.4684,22.4247,22.4247,42796.0
2019-05-03 13:40:00,25.69,25.7,25.66,25.66,24630.0,22.4247,22.4335,22.3986,22.3986,24630.0
2019-05-03 13:45:00,25.67,25.67,25.65,25.65,24899.0,22.4073,22.4073,22.3898,22.3898,24899.0
2019-05-03 13:50:00,25.66,25.68,25.64,25.64,22746.0,22.3986,22.416,22.3811,22.3811,22746.0
2019-05-03 13:55:00,25.65,25.69,25.64,25.69,18917.0,22.3898,22.4247,22.3811,22.4247,18917.0
2019-05-03 14:00:00,25.69,25.69,25.67,25.68,23191.0,22.4247,22.4247,22.4073,22.416,23191.0
2019-05-03 14:05:00,25.67,25.69,25.67,25.68,19458.0,22.4073,22.4247,22.4073,22.416,19458.0
2019-05-03 14:10:00,25.68,25.72,25.67,25.71,24350.0,22.416,22.4509,22.4073,22.4422,24350.0
2019-05-03 14:15:00,25.71,25.72,25.69,25.69,26141.0,22.4422,22.4509,22.4247,22.4247,26141.0
2019-05-03 14:20:00,25.7,25.73,25.69,25.72,22243.0,22.4335,22.4597,22.4247,22.4509,22243.0
2019-05-03 14:25:00,25.72,25.73,25.7,25.7,23865.0,22.4509,22.4597,22.4335,22.4335,23865.0
2019-05-03 14:30:00,25.7,25.71,25.68,25.7,25550.0,22.4335,22.4422,22.416,22.4335,25550.0
2019-05-03 14:35:00,25.71,25.71,25.69,25.69,13580.0,22.4422,22.4422,22.4247,22.4247,13580.0
2019-05-03 14:40:00,25.7,25.73,25.69,25.73,34751.0,22.4335,22.4597,22.4247,22.4597,34751.0
2019-05-03 14:45:00,25.73,25.76,25.73,25.76,31936.0,22.4597,22.4858,22.4597,22.4858,31936.0
2019-05-03 14:50:00,25.76,25.76,25.72,25.74,19495.0,22.4858,22.4858,22.4509,22.4684,19495.0
2019-05-03 14:55:00,25.74,25.74,25.72,25.72,25350.0,22.4684,22.4684,22.4509,22.4509,25350.0
2019-05-03 15:00:00,25.72,25.73,25.7,25.72,27056.0,22.4509,22.4597,22.4335,22.4509,27056.0
2019-05-03 15:05:00,25.73,25.74,25.7,25.73,66865.0,22.4597,22.4684,22.4335,22.4597,66865.0
2019-05-03 15:10:00,25.73,25.74,25.72,25.72,21198.0,22.4597,22.4684,22.4509,22.4509,21198.0
2019-05-03 15:15:00,25.72,25.72,25.7,25.71,42369.0,22.4509,22.4509,22.4335,22.4422,42369.0
2019-05-03 15:20:00,25.71,25.78,25.7,25.77,126255.0,22.4422,22.5033,22.4335,22.4946,126255.0
2019-05-03 15:25:00,25.77,25.77,25.75,25.77,63231.0,22.4946,22.4946,22.4771,22.4946,63231.0
2019-05-03 15:30:00,25.77,25.77,25.71,25.71,91167.0,22.4946,22.4946,22.4422,22.4422,91167.0
2019-05-03 15:35:00,25.71,25.72,25.67,25.69,93615.0,22.4422,22.4509,22.4073,22.4247,93615.0
2019-05-03 15:40:00,25.7,25.72,25.68,25.71,117159.0,22.4335,22.4509,22.416,22.4422,117159.0
2019-05-03 15:45:00,25.72,25.74,25.7,25.71,102821.0,22.4509,22.4684,22.4335,22.4422,102821.0
2019-05-03 15:50:00,25.72,25.73,25.7,25.73,87010.0,22.4509,22.4597,22.4335,22.4597,87010.0
2019-05-03 15:55:00,25.73,25.75,25.71,25.74,269014.0,22.4597,22.4771,22.4422,22.4684,269014.0
2019-05-06 09:30:00,25.56,25.73,25.49,25.67,110174.0,22.3113,22.4597,22.2502,22.4073,110174.0
2019-05-06 09:35:00,25.64,25.66,25.56,25.58,34976.0,22.3811,22.3986,22.3113,22.3287,34976.0
2019-05-06 09:40:00,25.58,25.6,25.49,25.53,37001.0,22.3287,22.3462,22.2502,22.2851,37001.0
2019-05-06 09:45:00,25.52,25.55,25.48,25.54,82319.0,22.2763,22.3025,22.2414,22.2938,82319.0
2019-05-06 09:50:00,25.54,25.55,25.52,25.53,51401.0,22.2938,22.3025,22.2763,22.2851,51401.0
2019-05-06 09:55:00,25.53,25.59,25.52,25.57,99453.0,22.2851,22.3375,22.2763,22.32,99453.0
2019-05-06 10:00:00,25.56,25.56,25.51,25.56,76010.0,22.3113,22.3113,22.2676,22.3113,76010.0
2019-05-06 10:05:00,25.56,25.6,25.55,25.57,52424.0,22.3113,22.3462,22.3025,22.32,52424.0
2019-05-06 10:10:00,25.57,25.61,25.56,25.6,37147.0,22.32,22.3549,22.3113,22.3462,37147.0
2019-05-06 10:15:00,25.6,25.62,25.58,25.62,26668.0,22.3462,22.3636,22.3287,22.3636,26668.0
2019-05-06 10:20:00,25.62,25.65,25.6,25.61,39711.0,22.3636,22.3898,22.3462,22.3549,39711.0
2019-05-06 10:25:00,25.61,25.62,25.57,25.6,34372.0,22.3549,22.3636,22.32,22.3462,34372.0
2019-05-06 10:30:00,25.6,25.62,25.54,25.54,51167.0,22.3462,22.3636,22.2938,22.2938,51167.0
2019-05-06 10:35:00,25.55,25.55,25.46,25.48,68130.0,22.3025,22.3025,22.224,22.2414,68130.0
2019-05-06 10:40:00,25.48,25.49,25.46,25.47,32488.0,22.2414,22.2502,22.224,22.2327,32488.0
2019-05-06 10:45:00,25.48,25.48,25.42,25.45,117058.0,22.2414,22.2414,22.1891,22.2152,117058.0
2019-05-06 10:50:00,25.45,25.52,25.44,25.51,68195.0,22.2152,22.2763,22.2065,22.2676,68195.0
2019-05-06 10:55:00,25.51,25.55,25.5,25.54,62516.0,22.2676,22.3025,22.2589,22.2938,62516.0
2019-05-06 11:00:00,25.53,25.57,25.52,25.55,38082.0,22.2851,22.32,22.2763,22.3025,38082.0
2019-05-06 11:05:00,25.54,25.56,25.53,25.54,63036.0,22.2938,22.3113,22.2851,22.2938,63036.0
2019-05-06 11:10:00,25.54,25.55,25.52,25.54,34965.0,22.2938,22.3025,22.2763,22.2938,34965.0
2019-05-06 11:15:00,25.55,25.55,25.51,25.54,53368.0,22.3025,22.3025,22.2676,22.2938,53368.0
2019-05-06 11:20:00,25.54,25.56,25.49,25.56,94163.0,22.2938,22.3113,22.2502,22.3113,94163.0
2019-05-06 11:25:00,25.57,25.61,25.56,25.61,35929.0,22.32,22.3549,22.3113,22.3549,35929.0
2019-05-06 11:30:00,25.61,25.61,25.54,25.55,48654.0,22.3549,22.3549,22.2938,22.3025,48654.0
2019-05-06 11:35:00,25.55,25.59,25.55,25.59,28279.0,22.3025,22.3375,22.3025,22.3375,28279.0
2019-05-06 11:40:00,25.59,25.59,25.57,25.59,40805.0,22.3375,22.3375,22.32,22.3375,40805.0
2019-05-06 11:45:00,25.59,25.61,25.58,25.58,16892.0,22.3375,22.3549,22.3287,22.3287,16892.0
2019-05-06 11:50:00,25.58,25.58,25.54,25.55,28849.0,22.3287,22.3287,22.2938,22.3025,28849.0
2019-05-06 11:55:00,25.55,25.56,25.52,25.54,22826.0,22.3025,22.3113,22.2763,22.2938,22826.0
2019-05-06 12:00:00,25.54,25.55,25.52,25.54,41327.0,22.2938,22.3025,22.2763,22.2938,41327.0
2019-05-06 12:05:00,25.53,25.56,25.53,25.54,23702.0,22.2851,22.3113,22.2851,22.2938,23702.0
2019-05-06 12:10:00,25.54,25.64,25.52,25.63,138056.0,22.2938,22.3811,22.2763,22.3724,138056.0
2019-05-06 12:15:00,25.63,25.65,25.62,25.64,23611.0,22.3724,22.3898,22.3636,22.3811,23611.0
2019-05-06 12:20:00,25.64,25.65,25.61,25.63,18268.0,22.3811,22.3898,22.3549,22.3724,18268.0
2019-05-06 12:25:00,25.63,25.63,25.61,25.63,11578.0,22.3724,22.3724,22.3549,22.3724,11578.0
2019-05-06 12:30:00,25.63,25.64,25.58,25.6,57655.0,22.3724,22.3811,22.3287,22.3462,57655.0
2019-05-06 12:35:00,25.6,25.61,25.59,25.61,18474.0,22.3462,22.3549,22.3375,22.3549,18474.0
2019-05-06 12:40:00,25.61,25.61,25.58,25.59,43871.0,22.3549,22.3549,22.3287,22.3375,43871.0
2019-05-06 12:45:00,25.59,25.6,25.57,25.58,34494.0,22.3375,22.3462,22.32,22.3287,34494.0
2019-05-06 12:50:00,25.59,25.6,25.56,25.59,42608.0,22.3375,22.3462,22.3113,22.3375,42608.0
2019-05-06 12:55:00,25.59,25.59,25.53,25.55,45882.0,22.3375,22.3375,22.2851,22.3025,45882.0
2019-05-06 13:00:00,25.55,25.56,25.52,25.52,36204.0,22.3025,22.3113,22.2763,22.2763,36204.0
2019-05-06 13:05:00,25.53,25.59,25.52,25.56,37049.0,22.2851,22.3375,22.2763,22.3113,37049.0
2019-05-06 13:10:00,25.56,25.59,25.55,25.59,35061.0,22.3113,22.3375,22.3025,22.3375,35061.0
2019-05-06 13:15:00,25.59,25.59,25.56,25.57,21763.0,22.3375,22.3375,22.3113,22.32,21763.0
2019-05-06 13:20:00,25.57,25.59,25.56,25.59,15359.0,22.32,22.3375,22.3113,22.3375,15359.0
2019-05-06 13:25:00,25.59,25.61,25.58,25.61,14067.0,22.3375,22.3549,22.3287,22.3549,14067.0
2019-05-06 13:30:00,25.61,25.61,25.57,25.6,34540.0,22.3549,22.3549,22.32,22.3462,34540.0
2019-05-06 13:35:00,25.59,25.62,25.58,25.62,26237.0,22.3375,22.3636,22.3287,22.3636,26237.0
2019-05-06 13:40:00,25.62,25.64,25.61,25.63,23255.0,22.3636,22.3811,22.3549,22.3724,23255.0
2019-05-06 13:45:00,25.63,25.63,25.56,25.57,58119.0,22.3724,22.3724,22.3113,22.32,58119.0
2019-05-06 13:50:00,25.56,25.57,25.53,25.54,17268.0,22.3113,22.32,22.2851,22.2938,17268.0
2019-05-06 13:55:00,25.54,25.55,25.53,25.55,43207.0,22.2938,22.3025,22.2851,22.3025,43207.0
2019-05-06 14:00:00,25.55,25.55,25.53,25.53,23998.0,22.3025,22.3025,22.2851,22.2851,23998.0
2019-05-06 14:05:00,25.53,25.54,25.51,25.51,41752.0,22.2851,22.2938,22.2676,22.2676,41752.0
2019-05-06 14:10:00,25.52,25.53,25.51,25.51,18131.0,22.2763,22.2851,22.2676,22.2676,18131.0
2019-05-06 14:15:00,25.52,25.53,25.51,25.52,32163.0,22.2763,22.2851,22.2676,22.2763,32163.0
2019-05-06 14:20:00,25.52,25.55,25.51,25.54,46603.0,22.2763,22.3025,22.2676,22.2938,46603.0
2019-05-06 14:25:00,25.53,25.57,25.53,25.56,38497.0,22.2851,22.32,22.2851,22.3113,38497.0
2019-05-06 14:30:00,25.56,25.59,25.55,25.55,45797.0,22.3113,22.3375,22.3025,22.3025,45797.0
2019-05-06 14:35:00,25.55,25.58,25.55,25.55,57427.0,22.3025,22.3287,22.3025,22.3025,57427.0
2019-05-06 14:40:00,25.55,25.56,25.53,25.55,49899.0,22.3025,22.3113,22.2851,22.3025,49899.0
2019-05-06 14:45:00,25.55,25.56,25.54,25.55,74872.0,22.3025,22.3113,22.2938,22.3025,74872.0
2019-05-06 14:50:00,25.55,25.59,25.55,25.58,107599.0,22.3025,22.3375,22.3025,22.3287,107599.0
2019-05-06 14:55:00,25.58,25.61,25.58,25.6,59684.0,22.3287,22.3549,22.3287,22.3462,59684.0
2019-05-06 15:00:00,25.61,25.65,25.59,25.64,58034.0,22.3549,22.3898,22.3375,22.3811,58034.0
2019-05-06 15:05:00,25.64,25.65,25.6,25.61,56903.0,22.3811,22.3898,22.3462,22.3549,56903.0
2019-05-06 15:10:00,25.61,25.62,25.6,25.61,107570.0,22.3549,22.3636,22.3462,22.3549,107570.0
2019-05-06 15:15:00,25.6,25.63,25.6,25.61,51193.0,22.3462,22.3724,22.3462,22.3549,51193.0
2019-05-06 15:20:00,25.61,25.62,25.61,25.61,28493.0,22.3549,22.3636,22.3549,22.3549,28493.0
2019-05-06 15:25:00,25.62,25.68,25.61,25.64,154976.0,22.3636,22.416,22.3549,22.3811,154976.0
2019-05-06 15:30:00,25.64,25.65,25.6,25.62,107862.0,22.3811,22.3898,22.3462,22.3636,107862.0
2019-05-06 15:35:00,25.61,25.64,25.58,25.59,204006.0,22.3549,22.3811,22.3287,22.3375,204006.0
2019-05-06 15:40:00,25.58,25.63,25.58,25.62,156005.0,22.3287,22.3724,22.3287,22.3636,156005.0
2019-05-06 15:45:00,25.62,25.66,25.62,25.64,160079.0,22.3636,22.3986,22.3636,22.3811,160079.0
2019-05-06 15:50:00,25.64,25.68,25.63,25.68,251898.0,22.3811,22.416,22.3724,22.416,251898.0
2019-05-06 15:55:00,25.67,25.73,25.66,25.71,986587.0,22.4073,22.4597,22.3986,22.4422,986587.0
2019-05-07 09:30:00,25.64,25.68,25.53,25.63,66119.0,22.3811,22.416,22.2851,22.3724,66119.0
2019-05-07 09:35:00,25.63,25.69,25.59,25.64,35794.0,22.3724,22.4247,22.3375,22.3811,35794.0
2019-05-07 09:40:00,25.63,25.67,25.6,25.65,28360.0,22.3724,22.4073,22.3462,22.3898,28360.0
2019-05-07 09:45:00,25.64,25.67,25.51,25.53,67353.0,22.3811,22.4073,22.2676,22.2851,67353.0
2019-05-07 09:50:00,25.53,25.58,25.52,25.55,32983.0,22.2851,22.3287,22.2763,22.3025,32983.0
2019-05-07 09:55:00,25.55,25.55,25.48,25.54,38817.0,22.3025,22.3025,22.2414,22.2938,38817.0
2019-05-07 10:00:00,25.54,25.55,25.46,25.48,85842.0,22.2938,22.3025,22.224,22.2414,85842.0
2019-05-07 10:05:00,25.47,25.51,25.45,25.48,160116.0,22.2327,22.2676,22.2152,22.2414,160116.0
2019-05-07 10:10:00,25.48,25.5,25.47,25.48,28411.0,22.2414,22.2589,22.2327,22.2414,28411.0
2019-05-07 10:15:00,25.48,25.5,25.45,25.47,58454.0,22.2414,22.2589,22.2152,22.2327,58454.0
2019-05-07 10:20:00,25.46,25.5,25.45,25.48,46465.0,22.224,22.2589,22.2152,22.2414,46465.0
2019-05-07 10:25:00,25.47,25.52,25.47,25.52,24600.0,22.2327,22.2763,22.2327,22.2763,24600.0
2019-05-07 10:30:00,25.51,25.54,25.48,25.53,43775.0,22.2676,22.2938,22.2414,22.2851,43775.0
2019-05-07 10:35:00,25.53,25.55,25.49,25.5,36025.0,22.2851,22.3025,22.2502,22.2589,36025.0
2019-05-07 10:40:00,25.49,25.5,25.47,25.48,33858.0,22.2502,22.2589,22.2327,22.2414,33858.0
2019-05-07 10:45:00,25.48,25.56,25.48,25.55,34136.0,22.2414,22.3113,22.2414,22.3025,34136.0
2019-05-07 10:50:00,25.55,25.6,25.55,25.59,46597.0,22.3025,22.3462,22.3025,22.3375,46597.0
2019-05-07 10:55:00,25.58,25.59,25.57,25.58,15636.0,22.3287,22.3375,22.32,22.3287,15636.0
2019-05-07 11:00:00,25.58,25.65,25.56,25.63,54120.0,22.3287,22.3898,22.3113,22.3724,54120.0
2019-05-07 11:05:00,25.64,25.68,25.63,25.67,77269.0,22.3811,22.416,22.3724,22.4073,77269.0
2019-05-07 11:10:00,25.67,25.67,25.63,25.64,27332.0,22.4073,22.4073,22.3724,22.3811,27332.0
2019-05-07 11:15:00,25.64,25.64,25.58,25.61,114463.0,22.3811,22.3811,22.3287,22.3549,114463.0
2019-05-07 11:20:00,25.61,25.61,25.56,25.58,22374.0,22.3549,22.3549,22.3113,22.3287,22374.0
2019-05-07 11:25:00,25.57,25.6,25.54,25.58,38307.0,22.32,22.3462,22.2938,22.3287,38307.0
2019-05-07 11:30:00,25.59,25.62,25.59,25.6,19073.0,22.3375,22.3636,22.3375,22.3462,19073.0
2019-05-07 11:35:00,25.61,25.61,25.55,25.58,27603.0,22.3549,22.3549,22.3025,22.3287,27603.0
2019-05-07 11:40:00,25.59,25.61,25.55,25.55,20759.0,22.3375,22.3549,22.3025,22.3025,20759.0
2019-05-07 11:45:00,25.55,25.58,25.55,25.57,17461.0,22.3025,22.3287,22.3025,22.32,17461.0
2019-05-07 11:50:00,25.57,25.57,25.53,25.57,18014.0,22.32,22.32,22.2851,22.32,18014.0
2019-05-07 11:55:00,25.57,25.58,25.54,25.58,15937.0,22.32,22.3287,22.2938,22.3287,15937.0
2019-05-07 12:00:00,25.57,25.58,25.55,25.58,23136.0,22.32,22.3287,22.3025,22.3287,23136.0
2019-05-07 12:05:00,25.57,25.6,25.57,25.59,13671.0,22.32,22.3462,22.32,22.3375,13671.0
2019-05-07 12:10:00,25.59,25.61,25.58,25.58,14077.0,22.3375,22.3549,22.3287,22.3287,14077.0
2019-05-07 12:15:00,25.58,25.6,25.58,25.6,25133.0,22.3287,22.3462,22.3287,22.3462,25133.0
2019-05-07 12:20:00,25.59,25.65,25.59,25.64,54062.0,22.3375,22.3898,22.3375,22.3811,54062.0
2019-05-07 12:25:00,25.65,25.67,25.65,25.66,14732.0,22.3898,22.4073,22.3898,22.3986,14732.0
2019-05-07 12:30:00,25.66,25.69,25.65,25.69,37508.0,22.3986,22.4247,22.3898,22.4247,37508.0
2019-05-07 12:35:00,25.69,25.7,25.67,25.69,47290.0,22.4247,22.4335,22.4073,22.4247,47290.0
2019-05-07 12:40:00,25.69,25.7,25.66,25.67,40512.0,22.4247,22.4335,22.3986,22.4073,40512.0
2019-05-07 12:45:00,25.68,25.71,25.67,25.69,26119.0,22.416,22.4422,22.4073,22.4247,26119.0
2019-05-07 12:50:00,25.69,25.73,25.68,25.71,18034.0,22.4247,22.4597,22.416,22.4422,18034.0
2019-05-07 12:55:00,25.72,25.73,25.7,25.7,16303.0,22.4509,22.4597,22.4335,22.4335,16303.0
2019-05-07 13:00:00,25.7,25.71,25.68,25.7,27167.0,22.4335,22.4422,22.416,22.4335,27167.0
2019-05-07 13:05:00,25.7,25.72,25.66,25.67,33250.0,22.4335,22.4509,22.3986,22.4073,33250.0
2019-05-07 13:10:00,25.67,25.69,25.64,25.66,19795.0,22.4073,22.4247,22.3811,22.3986,19795.0
2019-05-07 13:15:00,25.65,25.67,25.63,25.66,25000.0,22.3898,22.4073,22.3724,22.3986,25000.0
2019-05-07 13:20:00,25.65,25.66,25.64,25.66,29244.0,22.3898,22.3986,22.3811,22.3986,29244.0
2019-05-07 13:25:00,25.66,25.69,25.65,25.68,42942.0,22.3986,22.4247,22.3898,22.416,42942.0
2019-05-07 13:30:00,25.67,25.68,25.62,25.67,39594.0,22.4073,22.416,22.3636,22.4073,39594.0
2019-05-07 13:35:00,25.66,25.67,25.64,25.67,38968.0,22.3986,22.4073,22.3811,22.4073,38968.0
2019-05-07 13:40:00,25.66,25.68,25.63,25.65,36800.0,22.3986,22.416,22.3724,22.3898,36800.0
2019-05-07 13:45:00,25.66,25.69,25.65,25.69,23992.0,22.3986,22.4247,22.3898,22.4247,23992.0
2019-05-07 13:50:00,25.69,25.71,25.68,25.71,17394.0,22.4247,22.4422,22.416,22.4422,17394.0
2019-05-07 13:55:00,25.71,25.71,25.67,25.69,16901.0,22.4422,22.4422,22.4073,22.4247,16901.0
2019-05-07 14:00:00,25.69,25.69,25.67,25.68,15194.0,22.4247,22.4247,22.4073,22.416,15194.0
2019-05-07 14:05:00,25.68,25.73,25.67,25.71,40762.0,22.416,22.4597,22.4073,22.4422,40762.0
2019-05-07 14:10:00,25.71,25.73,25.7,25.71,41551.0,22.4422,22.4597,22.4335,22.4422,41551.0
2019-05-07 14:15:00,25.72,25.74,25.71,25.74,40439.0,22.4509,22.4684,22.4422,22.4684,40439.0
2019-05-07 14:20:00,25.74,25.75,25.71,25.71,45193.0,22.4684,22.4771,22.4422,22.4422,45193.0
2019-05-07 14:25:00,25.71,25.71,25.63,25.64,121282.0,22.4422,22.4422,22.3724,22.3811,121282.0
2019-05-07 14:30:00,25.64,25.66,25.62,25.64,77201.0,22.3811,22.3986,22.3636,22.3811,77201.0
2019-05-07 14:35:00,25.64,25.66,25.62,25.64,32068.0,22.3811,22.3986,22.3636,22.3811,32068.0
2019-05-07 14:40:00,25.65,25.67,25.64,25.66,94473.0,22.3898,22.4073,22.3811,22.3986,94473.0
2019-05-07 14:45:00,25.66,25.67,25.59,25.6,70770.0,22.3986,22.4073,22.3375,22.3462,70770.0
2019-05-07 14:50:00,25.6,25.61,25.58,25.6,46214.0,22.3462,22.3549,22.3287,22.3462,46214.0
2019-05-07 14:55:00,25.6,25.65,25.58,25.64,37252.0,22.3462,22.3898,22.3287,22.3811,37252.0
2019-05-07 15:00:00,25.65,25.72,25.64,25.7,178424.0,22.3898,22.4509,22.3811,22.4335,178424.0
2019-05-07 15:05:00,25.71,25.71,25.66,25.68,60284.0,22.4422,22.4422,22.3986,22.416,60284.0
2019-05-07 15:10:00,25.68,25.74,25.67,25.7,78500.0,22.416,22.4684,22.4073,22.4335,78500.0
2019-05-07 15:15:00,25.7,25.71,25.68,25.7,55580.0,22.4335,22.4422,22.416,22.4335,55580.0
2019-05-07 15:20:00,25.7,25.72,25.67,25.67,67581.0,22.4335,22.4509,22.4073,22.4073,67581.0
2019-05-07 15:25:00,25.68,25.69,25.66,25.68,43131.0,22.416,22.4247,22.3986,22.416,43131.0
2019-05-07 15:30:00,25.67,25.69,25.63,25.64,90507.0,22.4073,22.4247,22.3724,22.3811,90507.0
2019-05-07 15:35:00,25.65,25.66,25.63,25.65,133205.0,22.3898,22.3986,22.3724,22.3898,133205.0
2019-05-07 15:40:00,25.66,25.71,25.64,25.71,127506.0,22.3986,22.4422,22.3811,22.4422,127506.0
2019-05-07 15:45:00,25.71,25.72,25.65,25.69,152564.0,22.4422,22.4509,22.3898,22.4247,152564.0
2019-05-07 15:50:00,25.68,25.73,25.67,25.72,170928.0,22.416,22.4597,22.4073,22.4509,170928.0
2019-05-07 15:55:00,25.72,25.77,25.71,25.76,631992.0,22.4509,22.4946,22.4422,22.4858,631992.0
2019-05-08 09:30:00,25.69,25.71,25.48,25.51,77438.0,22.4247,22.4422,22.2414,22.2676,77438.0
2019-05-08 09:35:00,25.52,25.54,25.45,25.46,113545.0,22.2763,22.2938,22.2152,22.224,113545.0
2019-05-08 09:40:00,25.46,25.46,25.37,25.39,76140.0,22.224,22.224,22.1454,22.1629,76140.0
2019-05-08 09:45:00,25.39,25.41,25.34,25.38,159836.0,22.1629,22.1803,22.1192,22.1541,159836.0
2019-05-08 09:50:00,25.38,25.45,25.37,25.39,82389.0,22.1541,22.2152,22.1454,22.1629,82389.0
2019-05-08 09:55:00,25.39,25.41,25.37,25.39,49607.0,22.1629,22.1803,22.1454,22.1629,49607.0
2019-05-08 10:00:00,25.39,25.42,25.34,25.37,210049.0,22.1629,22.1891,22.1192,22.1454,210049.0
2019-05-08 10:05:00,25.37,25.39,25.34,25.36,85248.0,22.1454,22.1629,22.1192,22.1367,85248.0
2019-05-08 10:10:00,25.36,25.42,25.35,25.41,103740.0,22.1367,22.1891,22.128,22.1803,103740.0
2019-05-08 10:15:00,25.42,25.47,25.4,25.41,108652.0,22.1891,22.2327,22.1716,22.1803,108652.0
2019-05-08 10:20:00,25.41,25.44,25.35,25.39,32832.0,22.1803,22.2065,22.128,22.1629,32832.0
2019-05-08 10:25:00,25.39,25.42,25.36,25.4,29069.0,22.1629,22.1891,22.1367,22.1716,29069.0
2019-05-08 10:30:00,25.4,25.43,25.39,25.39,30922.0,22.1716,22.1978,22.1629,22.1629,30922.0
2019-05-08 10:35:00,25.4,25.41,25.36,25.38,49135.0,22.1716,22.1803,22.1367,22.1541,49135.0
2019-05-08 10:40:00,25.38,25.4,25.37,25.37,54194.0,22.1541,22.1716,22.1454,22.1454,54194.0
2019-05-08 10:45:00,25.38,25.41,25.37,25.37,34450.0,22.1541,22.1803,22.1454,22.1454,34450.0
2019-05-08 10:50:00,25.37,25.39,25.35,25.36,77765.0,22.1454,22.1629,22.128,22.1367,77765.0
2019-05-08 10:55:00,25.36,25.39,25.33,25.36,193055.0,22.1367,22.1629,22.1105,22.1367,193055.0
2019-05-08 11:00:00,25.36,25.37,25.3,25.34,260022.0,22.1367,22.1454,22.0843,22.1192,260022.0
2019-05-08 11:05:00,25.34,25.35,25.28,25.28,67064.0,22.1192,22.128,22.0669,22.0669,67064.0
2019-05-08 11:10:00,25.28,25.33,25.27,25.31,93036.0,22.0669,22.1105,22.0581,22.093,93036.0
2019-05-08 11:15:00,25.31,25.33,25.29,25.32,138039.0,22.093,22.1105,22.0756,22.1018,138039.0
2019-05-08 11:20:00,25.31,25.36,25.3,25.32,60456.0,22.093,22.1367,22.0843,22.1018,60456.0
2019-05-08 11:25:00,25.32,25.34,25.3,25.31,48216.0,22.1018,22.1192,22.0843,22.093,48216.0
2019-05-08 11:30:00,25.31,25.33,25.27,25.32,38405.0,22.093,22.1105,22.0581,22.1018,38405.0
2019-05-08 11:35:00,25.3,25.32,25.27,25.27,55213.0,22.0843,22.1018,22.0581,22.0581,55213.0
2019-05-08 11:40:00,25.27,25.28,25.22,25.24,68183.0,22.0581,22.0669,22.0145,22.0319,68183.0
2019-05-08 11:45:00,25.23,25.26,25.22,25.25,38687.0,22.0232,22.0494,22.0145,22.0407,38687.0
2019-05-08 11:50:00,25.25,25.25,25.21,25.23,43064.0,22.0407,22.0407,22.0058,22.0232,43064.0
2019-05-08 11:55:00,25.23,25.28,25.22,25.27,39810.0,22.0232,22.0669,22.0145,22.0581,39810.0
2019-05-08 12:00:00,25.27,25.27,25.21,25.24,45276.0,22.0581,22.0581,22.0058,22.0319,45276.0
2019-05-08 12:05:00,25.24,25.25,25.23,25.24,30159.0,22.0319,22.0407,22.0232,22.0319,30159.0
2019-05-08 12:10:00,25.23,25.24,25.19,25.2,49880.0,22.0232,22.0319,21.9883,21.997,49880.0
2019-05-08 12:15:00,25.19,25.21,25.17,25.19,49335.0,21.9883,22.0058,21.9708,21.9883,49335.0
2019-05-08 12:20:00,25.19,25.2,25.18,25.19,40357.0,21.9883,21.997,21.9796,21.9883,40357.0
2019-05-08 12:25:00,25.19,25.23,25.17,25.22,38501.0,21.9883,22.0232,21.9708,22.0145,38501.0
2019-05-08 12:30:00,25.22,25.23,25.2,25.21,24195.0,22.0145,22.0232,21.997,22.0058,24195.0
2019-05-08 12:35:00,25.21,25.24,25.2,25.23,41221.0,22.0058,22.0319,21.997,22.0232,41221.0
2019-05-08 12:40:00,25.23,25.24,25.19,25.23,45058.0,22.0232,22.0319,21.9883,22.0232,45058.0
2019-05-08 12:45:00,25.23,25.27,25.23,25.25,42793.0,22.0232,22.0581,22.0232,22.0407,42793.0
2019-05-08 12:50:00,25.26,25.27,25.24,25.27,39911.0,22.0494,22.0581,22.0319,22.0581,39911.0
2019-05-08 12:55:00,25.26,25.3,25.26,25.29,39692.0,22.0494,22.0843,22.0494,22.0756,39692.0
2019-05-08 13:00:00,25.29,25.33,25.27,25.33,75244.0,22.0756,22.1105,22.0581,22.1105,75244.0
2019-05-08 13:05:00,25.33,25.33,25.3,25.32,41843.0,22.1105,22.1105,22.0843,22.1018,41843.0
2019-05-08 13:10:00,25.31,25.36,25.3,25.36,44917.0,22.093,22.1367,22.0843,22.1367,44917.0
2019-05-08 13:15:00,25.36,25.38,25.35,25.36,45657.0,22.1367,22.1541,22.128,22.1367,45657.0
2019-05-08 13:20:00,25.35,25.36,25.33,25.33,28689.0,22.128,22.1367,22.1105,22.1105,28689.0
2019-05-08 13:25:00,25.33,25.33,25.3,25.3,19121.0,22.1105,22.1105,22.0843,22.0843,19121.0
2019-05-08 13:30:00,25.3,25.32,25.29,25.3,50569.0,22.0843,22.1018,22.0756,22.0843,50569.0
2019-05-08 13:35:00,25.3,25.32,25.29,25.3,51188.0,22.0843,22.1018,22.0756,22.0843,51188.0
2019-05-08 13:40:00,25.3,25.34,25.3,25.33,22104.0,22.0843,22.1192,22.0843,22.1105,22104.0
2019-05-08 13:45:00,25.33,25.33,25.3,25.33,48086.0,22.1105,22.1105,22.0843,22.1105,48086.0
2019-05-08 13:50:00,25.32,25.33,25.29,25.3,14884.0,22.1018,22.1105,22.0756,22.0843,14884.0
2019-05-08 13:55:00,25.3,25.31,25.29,25.29,16048.0,22.0843,22.093,22.0756,22.0756,16048.0
2019-05-08 14:00:00,25.29,25.31,25.29,25.3,22916.0,22.0756,22.093,22.0756,22.0843,22916.0
2019-05-08 14:05:00,25.3,25.31,25.28,25.3,28287.0,22.0843,22.093,22.0669,22.0843,28287.0
2019-05-08 14:10:00,25.3,25.32,25.29,25.31,39822.0,22.0843,22.1018,22.0756,22.093,39822.0
2019-05-08 14:15:00,25.31,25.32,25.29,25.3,36627.0,22.093,22.1018,22.0756,22.0843,36627.0
2019-05-08 14:20:00,25.3,25.31,25.28,25.3,37373.0,22.0843,22.093,22.0669,22.0843,37373.0
2019-05-08 14:25:00,25.31,25.34,25.3,25.32,41674.0,22.093,22.1192,22.0843,22.1018,41674.0
2019-05-08 14:30:00,25.33,25.36,25.32,25.35,53456.0,22.1105,22.1367,22.1018,22.128,53456.0
2019-05-08 14:35:00,25.36,25.38,25.34,25.37,63338.0,22.1367,22.1541,22.1192,22.1454,63338.0
2019-05-08 14:40:00,25.38,25.39,25.37,25.39,36171.0,22.1541,22.1629,22.1454,22.1629,36171.0
2019-05-08 14:45:00,25.39,25.42,25.37,25.42,62147.0,22.1629,22.1891,22.1454,22.1891,62147.0
2019-05-08 14:50:00,25.42,25.43,25.4,25.42,43790.0,22.1891,22.1978,22.1716,22.1891,43790.0
2019-05-08 14:55:00,25.42,25.45,25.42,25.43,87338.0,22.1891,22.2152,22.1891,22.1978,87338.0
2019-05-08 15:00:00,25.43,25.45,25.43,25.45,36044.0,22.1978,22.2152,22.1978,22.2152,36044.0
2019-05-08 15:05:00,25.45,25.45,25.41,25.41,52333.0,22.2152,22.2152,22.1803,22.1803,52333.0
2019-05-08 15:10:00,25.42,25.44,25.4,25.41,43539.0,22.1891,22.2065,22.1716,22.1803,43539.0
2019-05-08 15:15:00,25.41,25.43,25.4,25.42,53546.0,22.1803,22.1978,22.1716,22.1891,53546.0
2019-05-08 15:20:00,25.42,25.43,25.41,25.43,56462.0,22.1891,22.1978,22.1803,22.1978,56462.0
2019-05-08 15:25:00,25.42,25.44,25.42,25.43,85293.0,22.1891,22.2065,22.1891,22.1978,85293.0
2019-05-08 15:30:00,25.44,25.45,25.42,25.42,61353.0,22.2065,22.2152,22.1891,22.1891,61353.0
2019-05-08 15:35:00,25.42,25.48,25.42,25.46,166484.0,22.1891,22.2414,22.1891,22.224,166484.0
2019-05-08 15:40:00,25.46,25.46,25.37,25.37,105760.0,22.224,22.224,22.1454,22.1454,105760.0
2019-05-08 15:45:00,25.38,25.38,25.31,25.32,150393.0,22.1541,22.1541,22.093,22.1018,150393.0
2019-05-08 15:50:00,25.32,25.35,25.3,25.31,213495.0,22.1018,22.128,22.0843,22.093,213495.0
2019-05-08 15:55:00,25.3,25.31,25.25,25.29,413335.0,22.0843,22.093,22.0407,22.0756,413335.0
2019-05-09 09:30:00,25.17,25.17,25.08,25.15,159474.0,21.9708,21.9708,21.8923,21.9534,159474.0
2019-05-09 09:35:00,25.15,25.23,25.12,25.16,105704.0,21.9534,22.0232,21.9272,21.9621,105704.0
2019-05-09 09:40:00,25.16,25.16,25.02,25.08,143126.0,21.9621,21.9621,21.8399,21.8923,143126.0
2019-05-09 09:45:00,25.08,25.08,25.04,25.04,39447.0,21.8923,21.8923,21.8574,21.8574,39447.0
2019-05-09 09:50:00,25.04,25.06,24.97,25.03,103757.0,21.8574,21.8748,21.7963,21.8486,103757.0
2019-05-09 09:55:00,25.04,25.13,25.03,25.12,87259.0,21.8574,21.9359,21.8486,21.9272,87259.0
2019-05-09 10:00:00,25.12,25.13,25.07,25.09,94775.0,21.9272,21.9359,21.8835,21.901,94775.0
2019-05-09 10:05:00,25.09,25.11,25.07,25.08,112217.0,21.901,21.9185,21.8835,21.8923,112217.0
2019-05-09 10:10:00,25.08,25.1,25.05,25.08,90590.0,21.8923,21.9097,21.8661,21.8923,90590.0
2019-05-09 10:15:00,25.08,25.13,25.07,25.12,74738.0,21.8923,21.9359,21.8835,21.9272,74738.0
2019-05-09 10:20:00,25.12,25.12,25.06,25.07,40695.0,21.9272,21.9272,21.8748,21.8835,40695.0
2019-05-09 10:25:00,25.07,25.08,25.02,25.05,49432.0,21.8835,21.8923,21.8399,21.8661,49432.0
2019-05-09 10:30:00,25.04,25.07,25.02,25.04,54709.0,21.8574,21.8835,21.8399,21.8574,54709.0
2019-05-09 10:35:00,25.04,25.06,25.02,25.04,36328.0,21.8574,21.8748,21.8399,21.8574,36328.0
2019-05-09 10:40:00,25.04,25.1,25.03,25.09,33559.0,21.8574,21.9097,21.8486,21.901,33559.0
2019-05-09 10:45:00,25.09,25.11,25.07,25.11,37539.0,21.901,21.9185,21.8835,21.9185,37539.0
2019-05-09 10:50:00,25.11,25.12,25.07,25.07,37059.0,21.9185,21.9272,21.8835,21.8835,37059.0
2019-05-09 10:55:00,25.07,25.08,25.06,25.07,139039.0,21.8835,21.8923,21.8748,21.8835,139039.0
2019-05-09 11:00:00,25.07,25.15,25.06,25.14,141201.0,21.8835,21.9534,21.8748,21.9446,141201.0
2019-05-09 11:05:00,25.14,25.14,25.12,25.13,49270.0,21.9446,21.9446,21.9272,21.9359,49270.0
2019-05-09 11:10:00,25.14,25.21,25.14,25.21,50628.0,21.9446,22.0058,21.9446,22.0058,50628.0
2019-05-09 11:15:00,25.21,25.21,25.16,25.16,59531.0,22.0058,22.0058,21.9621,21.9621,59531.0
2019-05-09 11:20:00,25.17,25.17,25.11,25.11,70000.0,21.9708,21.9708,21.9185,21.9185,70000.0
2019-05-09 11:25:00,25.12,25.12,25.08,25.11,72992.0,21.9272,21.9272,21.8923,21.9185,72992.0
2019-05-09 11:30:00,25.12,25.13,25.09,25.09,63588.0,21.9272,21.9359,21.901,21.901,63588.0
2019-05-09 11:35:00,25.1,25.12,25.08,25.09,31400.0,21.9097,21.9272,21.8923,21.901,31400.0
2019-05-09 11:40:00,25.08,25.11,25.08,25.09,36265.0,21.8923,21.9185,21.8923,21.901,36265.0
2019-05-09 11:45:00,25.1,25.14,25.09,25.13,21161.0,21.9097,21.9446,21.901,21.9359,21161.0
2019-05-09 11:50:00,25.13,25.18,25.1,25.16,29400.0,21.9359,21.9796,21.9097,21.9621,29400.0
2019-05-09 11:55:00,25.17,25.18,25.14,25.15,25282.0,21.9708,21.9796,21.9446,21.9534,25282.0
2019-05-09 12:00:00,25.15,25.16,25.13,25.14,23319.0,21.9534,21.9621,21.9359,21.9446,23319.0
2019-05-09 12:05:00,25.14,25.15,25.11,25.15,41062.0,21.9446,21.9534,21.9185,21.9534,41062.0
2019-05-09 12:10:00,25.14,25.19,25.13,25.19,24642.0,21.9446,21.9883,21.9359,21.9883,24642.0
2019-05-09 12:15:00,25.18,25.2,25.16,25.19,21760.0,21.9796,21.997,21.9621,21.9883,21760.0
2019-05-09 12:20:00,25.18,25.18,25.15,25.15,29401.0,21.9796,21.9796,21.9534,21.9534,29401.0
2019-05-09 12:25:00,25.14,25.21,25.14,25.19,108426.0,21.9446,22.0058,21.9446,21.9883,108426.0
2019-05-09 12:30:00,25.2,25.26,25.2,25.25,49578.0,21.997,22.0494,21.997,22.0407,49578.0
2019-05-09 12:35:00,25.25,25.3,25.24,25.27,67022.0,22.0407,22.0843,22.0319,22.0581,67022.0
2019-05-09 12:40:00,25.27,25.31,25.25,25.29,49043.0,22.0581,22.093,22.0407,22.0756,49043.0
2019-05-09 12:45:00,25.29,25.29,25.26,25.28,38129.0,22.0756,22.0756,22.0494,22.0669,38129.0
2019-05-09 12:50:00,25.28,25.3,25.26,25.3,49874.0,22.0669,22.0843,22.0494,22.0843,49874.0
2019-05-09 12:55:00,25.29,25.3,25.27,25.28,30071.0,22.0756,22.0843,22.0581,22.0669,30071.0
2019-05-09 13:00:00,25.28,25.32,25.28,25.31,52220.0,22.0669,22.1018,22.0669,22.093,52220.0
2019-05-09 13:05:00,25.31,25.31,25.24,25.25,38984.0,22.093,22.093,22.0319,22.0407,38984.0
2019-05-09 13:10:00,25.26,25.27,25.23,25.27,26951.0,22.0494,22.0581,22.0232,22.0581,26951.0
2019-05-09 13:15:00,25.27,25.29,25.24,25.25,15103.0,22.0581,22.0756,22.0319,22.0407,15103.0
2019-05-09 13:20:00,25.24,25.25,25.23,25.24,15076.0,22.0319,22.0407,22.0232,22.0319,15076.0
2019-05-09 13:25:00,25.24,25.26,25.23,25.24,17977.0,22.0319,22.0494,22.0232,22.0319,17977.0
2019-05-09 13:30:00,25.25,25.26,25.23,25.24,37390.0,22.0407,22.0494,22.0232,22.0319,37390.0
2019-05-09 13:35:00,25.24,25.26,25.23,25.25,23224.0,22.0319,22.0494,22.0232,22.0407,23224.0
2019-05-09 13:40:00,25.25,25.28,25.23,25.27,22505.0,22.0407,22.0669,22.0232,22.0581,22505.0
2019-05-09 13:45:00,25.28,25.33,25.27,25.33,36404.0,22.0669,22.1105,22.0581,22.1105,36404.0
2019-05-09 13:50:00,25.33,25.33,25.29,25.32,42517.0,22.1105,22.1105,22.0756,22.1018,42517.0
2019-05-09 13:55:00,25.31,25.32,25.29,25.29,17213.0,22.093,22.1018,22.0756,22.0756,17213.0
2019-05-09 14:00:00,25.3,25.31,25.28,25.28,38003.0,22.0843,22.093,22.0669,22.0669,38003.0
2019-05-09 14:05:00,25.29,25.31,25.28,25.31,24082.0,22.0756,22.093,22.0669,22.093,24082.0
2019-05-09 14:10:00,25.31,25.32,25.29,25.29,27155.0,22.093,22.1018,22.0756,22.0756,27155.0
2019-05-09 14:15:00,25.3,25.31,25.29,25.3,57232.0,22.0843,22.093,22.0756,22.0843,57232.0
2019-05-09 14:20:00,25.3,25.34,25.29,25.3,81874.0,22.0843,22.1192,22.0756,22.0843,81874.0
2019-05-09 14:25:00,25.3,25.31,25.27,25.29,35393.0,22.0843,22.093,22.0581,22.0756,35393.0
2019-05-09 14:30:00,25.29,25.3,25.28,25.29,23283.0,22.0756,22.0843,22.0669,22.0756,23283.0
2019-05-09 14:35:00,25.29,25.31,25.28,25.29,33509.0,22.0756,22.093,22.0669,22.0756,33509.0
2019-05-09 14:40:00,25.3,25.34,25.29,25.32,38113.0,22.0843,22.1192,22.0756,22.1018,38113.0
2019-05-09 14:45:00,25.32,25.32,25.3,25.3,11825.0,22.1018,22.1018,22.0843,22.0843,11825.0
2019-05-09 14:50:00,25.3,25.31,25.3,25.3,15922.0,22.0843,22.093,22.0843,22.0843,15922.0
2019-05-09 14:55:00,25.3,25.31,25.27,25.28,14883.0,22.0843,22.093,22.0581,22.0669,14883.0
2019-05-09 15:00:00,25.28,25.29,25.23,25.24,45200.0,22.0669,22.0756,22.0232,22.0319,45200.0
2019-05-09 15:05:00,25.24,25.24,25.18,25.18,35710.0,22.0319,22.0319,21.9796,21.9796,35710.0
2019-05-09 15:10:00,25.19,25.2,25.18,25.19,34874.0,21.9883,21.997,21.9796,21.9883,34874.0
2019-05-09 15:15:00,25.19,25.23,25.18,25.19,47591.0,21.9883,22.0232,21.9796,21.9883,47591.0
2019-05-09 15:20:00,25.2,25.2,25.17,25.18,41745.0,21.997,21.997,21.9708,21.9796,41745.0
2019-05-09 15:25:00,25.18,25.24,25.18,25.22,47624.0,21.9796,22.0319,21.9796,22.0145,47624.0
2019-05-09 15:30:00,25.23,25.29,25.23,25.28,106889.0,22.0232,22.0756,22.0232,22.0669,106889.0
2019-05-09 15:35:00,25.28,25.3,25.25,25.29,72507.0,22.0669,22.0843,22.0407,22.0756,72507.0
2019-05-09 15:40:00,25.3,25.32,25.25,25.31,76270.0,22.0843,22.1018,22.0407,22.093,76270.0
2019-05-09 15:45:00,25.31,25.33,25.3,25.3,105620.0,22.093,22.1105,22.0843,22.0843,105620.0
2019-05-09 15:50:00,25.3,25.35,25.3,25.35,144573.0,22.0843,22.128,22.0843,22.128,144573.0
2019-05-09 15:55:00,25.34,25.35,25.32,25.35,338218.0,22.1192,22.128,22.1018,22.128,338218.0
2019-05-10 09:30:00,25.33,25.45,25.2,25.38,92281.0,22.1105,22.2152,21.997,22.1541,92281.0
2019-05-10 09:35:00,25.38,25.38,25.32,25.36,28100.0,22.1541,22.1541,22.1018,22.1367,28100.0
2019-05-10 09:40:00,25.36,25.39,25.34,25.36,46836.0,22.1367,22.1629,22.1192,22.1367,46836.0
2019-05-10 09:45:00,25.36,25.4,25.35,25.35,19762.0,22.1367,22.1716,22.128,22.128,19762.0
2019-05-10 09:50:00,25.35,25.43,25.34,25.42,43027.0,22.128,22.1978,22.1192,22.1891,43027.0
2019-05-10 09:55:00,25.42,25.49,25.42,25.49,22919.0,22.1891,22.2502,22.1891,22.2502,22919.0
2019-05-10 10:00:00,25.48,25.55,25.44,25.45,113383.0,22.2414,22.3025,22.2065,22.2152,113383.0
2019-05-10 10:05:00,25.44,25.44,25.41,25.42,46603.0,22.2065,22.2065,22.1803,22.1891,46603.0
2019-05-10 10:10:00,25.42,25.42,25.33,25.35,54652.0,22.1891,22.1891,22.1105,22.128,54652.0
2019-05-10 10:15:00,25.35,25.42,25.34,25.4,62701.0,22.128,22.1891,22.1192,22.1716,62701.0
2019-05-10 10:20:00,25.41,25.43,25.37,25.38,73494.0,22.1803,22.1978,22.1454,22.1541,73494.0
2019-05-10 10:25:00,25.38,25.4,25.36,25.37,37593.0,22.1541,22.1716,22.1367,22.1454,37593.0
2019-05-10 10:30:00,25.37,25.38,25.36,25.38,24446.0,22.1454,22.1541,22.1367,22.1541,24446.0
2019-05-10 10:35:00,25.38,25.38,25.35,25.36,37765.0,22.1541,22.1541,22.128,22.1367,37765.0
2019-05-10 10:40:00,25.36,25.37,25.28,25.3,72551.0,22.1367,22.1454,22.0669,22.0843,72551.0
2019-05-10 10:45:00,25.3,25.34,25.24,25.24,68054.0,22.0843,22.1192,22.0319,22.0319,68054.0
2019-05-10 10:50:00,25.24,25.25,25.16,25.2,66356.0,22.0319,22.0407,21.9621,21.997,66356.0
2019-05-10 10:55:00,25.2,25.24,25.19,25.23,51253.0,21.997,22.0319,21.9883,22.0232,51253.0
2019-05-10 11:00:00,25.23,25.27,25.22,25.26,49170.0,22.0232,22.0581,22.0145,22.0494,49170.0
2019-05-10 11:05:00,25.26,25.29,25.23,25.25,48100.0,22.0494,22.0756,22.0232,22.0407,48100.0
2019-05-10 11:10:00,25.25,25.28,25.25,25.27,30157.0,22.0407,22.0669,22.0407,22.0581,30157.0
2019-05-10 11:15:00,25.27,25.3,25.25,25.3,41166.0,22.0581,22.0843,22.0407,22.0843,41166.0
2019-05-10 11:20:00,25.3,25.32,25.26,25.28,71495.0,22.0843,22.1018,22.0494,22.0669,71495.0
2019-05-10 11:25:00,25.27,25.3,25.23,25.24,39628.0,22.0581,22.0843,22.0232,22.0319,39628.0
2019-05-10 11:30:00,25.24,25.25,25.2,25.24,46257.0,22.0319,22.0407,21.997,22.0319,46257.0
2019-05-10 11:35:00,25.24,25.29,25.22,25.27,43083.0,22.0319,22.0756,22.0145,22.0581,43083.0
2019-05-10 11:40:00,25.28,25.28,25.22,25.26,48099.0,22.0669,22.0669,22.0145,22.0494,48099.0
2019-05-10 11:45:00,25.26,25.31,25.24,25.25,57741.0,22.0494,22.093,22.0319,22.0407,57741.0
2019-05-10 11:50:00,25.25,25.28,25.22,25.26,50514.0,22.0407,22.0669,22.0145,22.0494,50514.0
2019-05-10 11:55:00,25.26,25.28,25.24,25.27,56471.0,22.0494,22.0669,22.0319,22.0581,56471.0
2019-05-10 12:00:00,25.27,25.32,25.26,25.3,48607.0,22.0581,22.1018,22.0494,22.0843,48607.0
2019-05-10 12:05:00,25.3,25.31,25.28,25.3,38294.0,22.0843,22.093,22.0669,22.0843,38294.0
2019-05-10 12:10:00,25.3,25.35,25.29,25.33,26450.0,22.0843,22.128,22.0756,22.1105,26450.0
2019-05-10 12:15:00,25.33,25.41,25.32,25.38,78858.0,22.1105,22.1803,22.1018,22.1541,78858.0
2019-05-10 12:20:00,25.37,25.38,25.32,25.34,40811.0,22.1454,22.1541,22.1018,22.1192,40811.0
2019-05-10 12:25:00,25.34,25.37,25.31,25.35,55229.0,22.1192,22.1454,22.093,22.128,55229.0
2019-05-10 12:30:00,25.34,25.42,25.33,25.39,48249.0,22.1192,22.1891,22.1105,22.1629,48249.0
2019-05-10 12:35:00,25.39,25.39,25.36,25.37,18775.0,22.1629,22.1629,22.1367,22.1454,18775.0
2019-05-10 12:40:00,25.36,25.38,25.35,25.37,27755.0,22.1367,22.1541,22.128,22.1454,27755.0
2019-05-10 12:45:00,25.37,25.39,25.35,25.38,41032.0,22.1454,22.1629,22.128,22.1541,41032.0
2019-05-10 12:50:00,25.38,25.42,25.37,25.42,31696.0,22.1541,22.1891,22.1454,22.1891,31696.0
2019-05-10 12:55:00,25.42,25.42,25.4,25.4,22008.0,22.1891,22.1891,22.1716,22.1716,22008.0
2019-05-10 13:00:00,25.4,25.41,25.38,25.39,31816.0,22.1716,22.1803,22.1541,22.1629,31816.0
2019-05-10 13:05:00,25.39,25.45,25.36,25.45,168232.0,22.1629,22.2152,22.1367,22.2152,168232.0
2019-05-10 13:10:00,25.45,25.5,25.45,25.47,31431.0,22.2152,22.2589,22.2152,22.2327,31431.0
2019-05-10 13:15:00,25.47,25.48,25.43,25.46,118481.0,22.2327,22.2414,22.1978,22.224,118481.0
2019-05-10 13:20:00,25.46,25.48,25.44,25.46,162674.0,22.224,22.2414,22.2065,22.224,162674.0
2019-05-10 13:25:00,25.46,25.49,25.44,25.45,101588.0,22.224,22.2502,22.2065,22.2152,101588.0
2019-05-10 13:30:00,25.45,25.48,25.44,25.47,21012.0,22.2152,22.2414,22.2065,22.2327,21012.0
2019-05-10 13:35:00,25.47,25.53,25.47,25.51,24854.0,22.2327,22.2851,22.2327,22.2676,24854.0
2019-05-10 13:40:00,25.52,25.53,25.49,25.5,40005.0,22.2763,22.2851,22.2502,22.2589,40005.0
2019-05-10 13:45:00,25.5,25.54,25.49,25.5,121913.0,22.2589,22.2938,22.2502,22.2589,121913.0
2019-05-10 13:50:00,25.51,25.52,25.49,25.5,36837.0,22.2676,22.2763,22.2502,22.2589,36837.0
2019-05-10 13:55:00,25.5,25.53,25.48,25.52,84297.0,22.2589,22.2851,22.2414,22.2763,84297.0
2019-05-10 14:00:00,25.53,25.58,25.52,25.57,39011.0,22.2851,22.3287,22.2763,22.32,39011.0
2019-05-10 14:05:00,25.57,25.58,25.52,25.52,35707.0,22.32,22.3287,22.2763,22.2763,35707.0
2019-05-10 14:10:00,25.52,25.57,25.52,25.57,48223.0,22.2763,22.32,22.2763,22.32,48223.0
2019-05-10 14:15:00,25.57,25.57,25.53,25.55,32954.0,22.32,22.32,22.2851,22.3025,32954.0
2019-05-10 14:20:00,25.55,25.61,25.54,25.59,72174.0,22.3025,22.3549,22.2938,22.3375,72174.0
2019-05-10 14:25:00,25.59,25.6,25.58,25.6,36502.0,22.3375,22.3462,22.3287,22.3462,36502.0
2019-05-10 14:30:00,25.6,25.62,25.59,25.61,77662.0,22.3462,22.3636,22.3375,22.3549,77662.0
2019-05-10 14:35:00,25.6,25.63,25.59,25.63,36246.0,22.3462,22.3724,22.3375,22.3724,36246.0
2019-05-10 14:40:00,25.63,25.63,25.6,25.61,41588.0,22.3724,22.3724,22.3462,22.3549,41588.0
2019-05-10 14:45:00,25.6,25.64,25.6,25.62,61215.0,22.3462,22.3811,22.3462,22.3636,61215.0
2019-05-10 14:50:00,25.63,25.65,25.62,25.63,44999.0,22.3724,22.3898,22.3636,22.3724,44999.0
2019-05-10 14:55:00,25.62,25.64,25.61,25.62,44139.0,22.3636,22.3811,22.3549,22.3636,44139.0
2019-05-10 15:00:00,25.63,25.66,25.62,25.65,49656.0,22.3724,22.3986,22.3636,22.3898,49656.0
2019-05-10 15:05:00,25.64,25.67,25.63,25.64,75224.0,22.3811,22.4073,22.3724,22.3811,75224.0
2019-05-10 15:10:00,25.64,25.66,25.62,25.65,66274.0,22.3811,22.3986,22.3636,22.3898,66274.0
2019-05-10 15:15:00,25.66,25.72,25.65,25.7,147633.0,22.3986,22.4509,22.3898,22.4335,147633.0
2019-05-10 15:20:00,25.71,25.75,25.7,25.73,192502.0,22.4422,22.4771,22.4335,22.4597,192502.0
2019-05-10 15:25:00,25.72,25.75,25.71,25.71,105487.0,22.4509,22.4771,22.4422,22.4422,105487.0
2019-05-10 15:30:00,25.71,25.75,25.7,25.74,108593.0,22.4422,22.4771,22.4335,22.4684,108593.0
2019-05-10 15:35:00,25.74,25.81,25.73,25.8,161892.0,22.4684,22.5295,22.4597,22.5208,161892.0
2019-05-10 15:40:00,25.81,25.81,25.77,25.8,149774.0,22.5295,22.5295,22.4946,22.5208,149774.0
2019-05-10 15:45:00,25.8,25.87,25.79,25.86,526861.0,22.5208,22.5819,22.512,22.5731,526861.0
2019-05-10 15:50:00,25.86,25.87,25.78,25.79,180291.0,22.5731,22.5819,22.5033,22.512,180291.0
2019-05-10 15:55:00,25.78,25.85,25.77,25.84,500215.0,22.5033,22.5644,22.4946,22.5557,500215.0
2019-05-13 09:30:00,25.65,25.65,25.49,25.55,104441.0,22.3898,22.3898,22.2502,22.3025,104441.0
2019-05-13 09:35:00,25.54,25.56,25.49,25.51,56214.0,22.2938,22.3113,22.2502,22.2676,56214.0
2019-05-13 09:40:00,25.51,25.53,25.44,25.51,130334.0,22.2676,22.2851,22.2065,22.2676,130334.0
2019-05-13 09:45:00,25.51,25.58,25.48,25.49,74942.0,22.2676,22.3287,22.2414,22.2502,74942.0
2019-05-13 09:50:00,25.48,25.49,25.31,25.34,96041.0,22.2414,22.2502,22.093,22.1192,96041.0
2019-05-13 09:55:00,25.35,25.41,25.34,25.41,35603.0,22.128,22.1803,22.1192,22.1803,35603.0
2019-05-13 10:00:00,25.41,25.41,25.36,25.39,49125.0,22.1803,22.1803,22.1367,22.1629,49125.0
2019-05-13 10:05:00,25.38,25.4,25.35,25.38,66168.0,22.1541,22.1716,22.128,22.1541,66168.0
2019-05-13 10:10:00,25.38,25.38,25.31,25.35,65685.0,22.1541,22.1541,22.093,22.128,65685.0
2019-05-13 10:15:00,25.34,25.34,25.28,25.29,45512.0,22.1192,22.1192,22.0669,22.0756,45512.0
2019-05-13 10:20:00,25.3,25.3,25.23,25.24,45946.0,22.0843,22.0843,22.0232,22.0319,45946.0
2019-05-13 10:25:00,25.24,25.29,25.23,25.29,97054.0,22.0319,22.0756,22.0232,22.0756,97054.0
2019-05-13 10:30:00,25.28,25.29,25.24,25.27,31493.0,22.0669,22.0756,22.0319,22.0581,31493.0
2019-05-13 10:35:00,25.28,25.31,25.28,25.29,29321.0,22.0669,22.093,22.0669,22.0756,29321.0
2019-05-13 10:40:00,25.3,25.33,25.29,25.3,19787.0,22.0843,22.1105,22.0756,22.0843,19787.0
2019-05-13 10:45:00,25.3,25.34,25.3,25.32,39538.0,22.0843,22.1192,22.0843,22.1018,39538.0
2019-05-13 10:50:00,25.32,25.32,25.28,25.3,33533.0,22.1018,22.1018,22.0669,22.0843,33533.0
2019-05-13 10:55:00,25.29,25.33,25.28,25.32,17965.0,22.0756,22.1105,22.0669,22.1018,17965.0
2019-05-13 11:00:00,25.33,25.34,25.27,25.29,58900.0,22.1105,22.1192,22.0581,22.0756,58900.0
2019-05-13 11:05:00,25.29,25.32,25.26,25.29,43855.0,22.0756,22.1018,22.0494,22.0756,43855.0
2019-05-13 11:10:00,25.29,25.33,25.27,25.32,53428.0,22.0756,22.1105,22.0581,22.1018,53428.0
2019-05-13 11:15:00,25.33,25.33,25.28,25.28,42315.0,22.1105,22.1105,22.0669,22.0669,42315.0
2019-05-13 11:20:00,25.29,25.31,25.28,25.31,24006.0,22.0756,22.093,22.0669,22.093,24006.0
2019-05-13 11:25:00,25.3,25.32,25.29,25.29,26169.0,22.0843,22.1018,22.0756,22.0756,26169.0
2019-05-13 11:30:00,25.29,25.31,25.28,25.3,20548.0,22.0756,22.093,22.0669,22.0843,20548.0
2019-05-13 11:35:00,25.3,25.31,25.29,25.3,17647.0,22.0843,22.093,22.0756,22.0843,17647.0
2019-05-13 11:40:00,25.29,25.31,25.29,25.3,28732.0,22.0756,22.093,22.0756,22.0843,28732.0
2019-05-13 11:45:00,25.3,25.31,25.25,25.26,98072.0,22.0843,22.093,22.0407,22.0494,98072.0
2019-05-13 11:50:00,25.26,25.26,25.22,25.24,58528.0,22.0494,22.0494,22.0145,22.0319,58528.0
2019-05-13 11:55:00,25.23,25.27,25.22,25.25,23568.0,22.0232,22.0581,22.0145,22.0407,23568.0
2019-05-13 12:00:00,25.26,25.31,25.25,25.3,93722.0,22.0494,22.093,22.0407,22.0843,93722.0
2019-05-13 12:05:00,25.29,25.3,25.25,25.28,72147.0,22.0756,22.0843,22.0407,22.0669,72147.0
2019-05-13 12:10:00,25.29,25.31,25.29,25.3,11428.0,22.0756,22.093,22.0756,22.0843,11428.0
2019-05-13 12:15:00,25.3,25.3,25.24,25.27,30994.0,22.0843,22.0843,22.0319,22.0581,30994.0
2019-05-13 12:20:00,25.27,25.28,25.25,25.26,19933.0,22.0581,22.0669,22.0407,22.0494,19933.0
2019-05-13 12:25:00,25.26,25.27,25.24,25.26,20606.0,22.0494,22.0581,22.0319,22.0494,20606.0
2019-05-13 12:30:00,25.25,25.27,25.25,25.26,30445.0,22.0407,22.0581,22.0407,22.0494,30445.0
2019-05-13 12:35:00,25.26,25.29,25.25,25.28,36977.0,22.0494,22.0756,22.0407,22.0669,36977.0
2019-05-13 12:40:00,25.28,25.3,25.27,25.3,22277.0,22.0669,22.0843,22.0581,22.0843,22277.0
2019-05-13 12:45:00,25.3,25.32,25.29,25.32,11012.0,22.0843,22.1018,22.0756,22.1018,11012.0
2019-05-13 12:50:00,25.32,25.32,25.29,25.3,34267.0,22.1018,22.1018,22.0756,22.0843,34267.0
2019-05-13 12:55:00,25.29,25.3,25.26,25.27,52439.0,22.0756,22.0843,22.0494,22.0581,52439.0
2019-05-13 13:00:00,25.26,25.28,25.26,25.28,55320.0,22.0494,22.0669,22.0494,22.0669,55320.0
2019-05-13 13:05:00,25.27,25.32,25.26,25.3,90971.0,22.0581,22.1018,22.0494,22.0843,90971.0
2019-05-13 13:10:00,25.3,25.32,25.29,25.31,26694.0,22.0843,22.1018,22.0756,22.093,26694.0
2019-05-13 13:15:00,25.3,25.32,25.27,25.29,56094.0,22.0843,22.1018,22.0581,22.0756,56094.0
2019-05-13 13:20:00,25.29,25.3,25.27,25.3,16763.0,22.0756,22.0843,22.0581,22.0843,16763.0
2019-05-13 13:25:00,25.3,25.32,25.29,25.32,20075.0,22.0843,22.1018,22.0756,22.1018,20075.0
2019-05-13 13:30:00,25.31,25.35,25.27,25.29,180475.0,22.093,22.128,22.0581,22.0756,180475.0
2019-05-13 13:35:00,25.29,25.31,25.26,25.26,60372.0,22.0756,22.093,22.0494,22.0494,60372.0
2019-05-13 13:40:00,25.27,25.28,25.2,25.2,94648.0,22.0581,22.0669,21.997,21.997,94648.0
2019-05-13 13:45:00,25.21,25.22,25.19,25.21,47110.0,22.0058,22.0145,21.9883,22.0058,47110.0
2019-05-13 13:50:00,25.21,25.22,25.2,25.21,30049.0,22.0058,22.0145,21.997,22.0058,30049.0
2019-05-13 13:55:00,25.21,25.22,25.09,25.11,128172.0,22.0058,22.0145,21.901,21.9185,128172.0
2019-05-13 14:00:00,25.12,25.15,25.11,25.14,58474.0,21.9272,21.9534,21.9185,21.9446,58474.0
2019-05-13 14:05:00,25.14,25.24,25.12,25.24,107666.0,21.9446,22.0319,21.9272,22.0319,107666.0
2019-05-13 14:10:00,25.24,25.24,25.16,25.19,116114.0,22.0319,22.0319,21.9621,21.9883,116114.0
2019-05-13 14:15:00,25.19,25.25,25.18,25.25,69444.0,21.9883,22.0407,21.9796,22.0407,69444.0
2019-05-13 14:20:00,25.25,25.31,25.24,25.3,52347.0,22.0407,22.093,22.0319,22.0843,52347.0
2019-05-13 14:25:00,25.31,25.36,25.31,25.32,38621.0,22.093,22.1367,22.093,22.1018,38621.0
2019-05-13 14:30:00,25.33,25.34,25.3,25.31,17039.0,22.1105,22.1192,22.0843,22.093,17039.0
2019-05-13 14:35:00,25.31,25.35,25.29,25.33,29125.0,22.093,22.128,22.0756,22.1105,29125.0
2019-05-13 14:40:00,25.33,25.34,25.28,25.28,22277.0,22.1105,22.1192,22.0669,22.0669,22277.0
2019-05-13 14:45:00,25.27,25.38,25.27,25.36,87666.0,22.0581,22.1541,22.0581,22.1367,87666.0
2019-05-13 14:50:00,25.37,25.39,25.36,25.37,27765.0,22.1454,22.1629,22.1367,22.1454,27765.0
2019-05-13 14:55:00,25.37,25.38,25.36,25.36,14501.0,22.1454,22.1541,22.1367,22.1367,14501.0
2019-05-13 15:00:00,25.36,25.4,25.36,25.38,37922.0,22.1367,22.1716,22.1367,22.1541,37922.0
2019-05-13 15:05:00,25.38,25.41,25.37,25.38,19728.0,22.1541,22.1803,22.1454,22.1541,19728.0
2019-05-13 15:10:00,25.38,25.39,25.36,25.37,21715.0,22.1541,22.1629,22.1367,22.1454,21715.0
2019-05-13 15:15:00,25.36,25.37,25.34,25.35,25739.0,22.1367,22.1454,22.1192,22.128,25739.0
2019-05-13 15:20:00,25.35,25.38,25.34,25.35,34198.0,22.128,22.1541,22.1192,22.128,34198.0
2019-05-13 15:25:00,25.36,25.36,25.32,25.33,36050.0,22.1367,22.1367,22.1018,22.1105,36050.0
2019-05-13 15:30:00,25.33,25.36,25.31,25.36,41224.0,22.1105,22.1367,22.093,22.1367,41224.0
2019-05-13 15:35:00,25.36,25.36,25.32,25.34,47403.0,22.1367,22.1367,22.1018,22.1192,47403.0
2019-05-13 15:40:00,25.34,25.39,25.33,25.37,103243.0,22.1192,22.1629,22.1105,22.1454,103243.0
2019-05-13 15:45:00,25.37,25.44,25.36,25.43,112751.0,22.1454,22.2065,22.1367,22.1978,112751.0
2019-05-13 15:50:00,25.42,25.42,25.37,25.42,90490.0,22.1891,22.1891,22.1454,22.1891,90490.0
2019-05-13 15:55:00,25.41,25.43,25.39,25.39,225183.0,22.1803,22.1978,22.1629,22.1629,225183.0
2019-05-14 09:30:00,25.31,25.4,25.28,25.31,84942.0,22.2155,22.2945,22.1892,22.2155,84942.0
2019-05-14 09:35:00,25.32,25.32,25.21,25.24,41413.0,22.2243,22.2243,22.1278,22.1541,41413.0
2019-05-14 09:40:00,25.24,25.32,25.23,25.28,20267.0,22.1541,22.2243,22.1453,22.1892,20267.0
2019-05-14 09:45:00,25.28,25.29,25.25,25.29,30630.0,22.1892,22.198,22.1629,22.198,30630.0
2019-05-14 09:50:00,25.29,25.32,25.28,25.32,31492.0,22.198,22.2243,22.1892,22.2243,31492.0
2019-05-14 09:55:00,25.32,25.35,25.3,25.3,20190.0,22.2243,22.2506,22.2068,22.2068,20190.0
2019-05-14 10:00:00,25.31,25.32,25.26,25.26,24484.0,22.2155,22.2243,22.1716,22.1716,24484.0
2019-05-14 10:05:00,25.26,25.27,25.21,25.26,28978.0,22.1716,22.1804,22.1278,22.1716,28978.0
2019-05-14 10:10:00,25.25,25.26,25.2,25.24,29125.0,22.1629,22.1716,22.119,22.1541,29125.0
2019-05-14 10:15:00,25.24,25.28,25.19,25.2,180834.0,22.1541,22.1892,22.1102,22.119,180834.0
2019-05-14 10:20:00,25.19,25.22,25.14,25.22,35790.0,22.1102,22.1365,22.0663,22.1365,35790.0
2019-05-14 10:25:00,25.22,25.22,25.2,25.21,28964.0,22.1365,22.1365,22.119,22.1278,28964.0
2019-05-14 10:30:00,25.21,25.23,25.21,25.23,35246.0,22.1278,22.1453,22.1278,22.1453,35246.0
2019-05-14 10:35:00,25.23,25.24,25.21,25.24,21102.0,22.1453,22.1541,22.1278,22.1541,21102.0
2019-05-14 10:40:00,25.23,25.27,25.23,25.27,27166.0,22.1453,22.1804,22.1453,22.1804,27166.0
2019-05-14 10:45:00,25.26,25.27,25.23,25.24,47373.0,22.1716,22.1804,22.1453,22.1541,47373.0
2019-05-14 10:50:00,25.24,25.24,25.21,25.21,31280.0,22.1541,22.1541,22.1278,22.1278,31280.0
2019-05-14 10:55:00,25.21,25.23,25.19,25.21,65611.0,22.1278,22.1453,22.1102,22.1278,65611.0
2019-05-14 11:00:00,25.22,25.23,25.21,25.21,27977.0,22.1365,22.1453,22.1278,22.1278,27977.0
2019-05-14 11:05:00,25.21,25.22,25.17,25.18,45955.0,22.1278,22.1365,22.0927,22.1014,45955.0
2019-05-14 11:10:00,25.19,25.21,25.18,25.19,32393.0,22.1102,22.1278,22.1014,22.1102,32393.0
2019-05-14 11:15:00,25.2,25.21,25.19,25.19,51121.0,22.119,22.1278,22.1102,22.1102,51121.0
2019-05-14 11:20:00,25.2,25.24,25.17,25.23,66950.0,22.119,22.1541,22.0927,22.1453,66950.0
2019-05-14 11:25:00,25.23,25.25,25.21,25.24,73030.0,22.1453,22.1629,22.1278,22.1541,73030.0
2019-05-14 11:30:00,25.24,25.24,25.22,25.23,24341.0,22.1541,22.1541,22.1365,22.1453,24341.0
2019-05-14 11:35:00,25.22,25.25,25.22,25.23,50188.0,22.1365,22.1629,22.1365,22.1453,50188.0
2019-05-14 11:40:00,25.23,25.23,25.21,25.21,40246.0,22.1453,22.1453,22.1278,22.1278,40246.0
2019-05-14 11:45:00,25.21,25.25,25.21,25.25,32670.0,22.1278,22.1629,22.1278,22.1629,32670.0
2019-05-14 11:50:00,25.25,25.29,25.23,25.27,56898.0,22.1629,22.198,22.1453,22.1804,56898.0
2019-05-14 11:55:00,25.27,25.33,25.27,25.32,47445.0,22.1804,22.2331,22.1804,22.2243,47445.0
2019-05-14 12:00:00,25.31,25.33,25.31,25.32,15858.0,22.2155,22.2331,22.2155,22.2243,15858.0
2019-05-14 12:05:00,25.31,25.31,25.27,25.29,38362.0,22.2155,22.2155,22.1804,22.198,38362.0
2019-05-14 12:10:00,25.28,25.34,25.28,25.34,30374.0,22.1892,22.2419,22.1892,22.2419,30374.0
2019-05-14 12:15:00,25.34,25.34,25.3,25.33,25798.0,22.2419,22.2419,22.2068,22.2331,25798.0
2019-05-14 12:20:00,25.33,25.34,25.32,25.33,33752.0,22.2331,22.2419,22.2243,22.2331,33752.0
2019-05-14 12:25:00,25.33,25.34,25.32,25.34,51838.0,22.2331,22.2419,22.2243,22.2419,51838.0
2019-05-14 12:30:00,25.34,25.37,25.33,25.37,27255.0,22.2419,22.2682,22.2331,22.2682,27255.0
2019-05-14 12:35:00,25.38,25.38,25.36,25.38,19348.0,22.277,22.277,22.2594,22.277,19348.0
2019-05-14 12:40:00,25.38,25.39,25.37,25.38,19232.0,22.277,22.2858,22.2682,22.277,19232.0
2019-05-14 12:45:00,25.38,25.38,25.36,25.38,22264.0,22.277,22.277,22.2594,22.277,22264.0
2019-05-14 12:50:00,25.38,25.38,25.35,25.37,8153.0,22.277,22.277,22.2506,22.2682,8153.0
2019-05-14 12:55:00,25.37,25.37,25.36,25.37,21800.0,22.2682,22.2682,22.2594,22.2682,21800.0
2019-05-14 13:00:00,25.37,25.38,25.35,25.35,36262.0,22.2682,22.277,22.2506,22.2506,36262.0
2019-05-14 13:05:00,25.36,25.37,25.33,25.37,31051.0,22.2594,22.2682,22.2331,22.2682,31051.0
2019-05-14 13:10:00,25.37,25.42,25.37,25.41,42140.0,22.2682,22.3121,22.2682,22.3033,42140.0
2019-05-14 13:15:00,25.41,25.41,25.37,25.39,22309.0,22.3033,22.3033,22.2682,22.2858,22309.0
2019-05-14 13:20:00,25.39,25.41,25.37,25.39,20245.0,22.2858,22.3033,22.2682,22.2858,20245.0
2019-05-14 13:25:00,25.4,25.41,25.39,25.41,18198.0,22.2945,22.3033,22.2858,22.3033,18198.0
2019-05-14 13:30:00,25.41,25.42,25.4,25.42,29273.0,22.3033,22.3121,22.2945,22.3121,29273.0
2019-05-14 13:35:00,25.42,25.43,25.41,25.42,9276.0,22.3121,22.3209,22.3033,22.3121,9276.0
2019-05-14 13:40:00,25.43,25.43,25.4,25.41,15972.0,22.3209,22.3209,22.2945,22.3033,15972.0
2019-05-14 13:45:00,25.41,25.42,25.4,25.4,11583.0,22.3033,22.3121,22.2945,22.2945,11583.0
2019-05-14 13:50:00,25.41,25.43,25.4,25.41,38297.0,22.3033,22.3209,22.2945,22.3033,38297.0
2019-05-14 13:55:00,25.42,25.46,25.42,25.45,22067.0,22.3121,22.3472,22.3121,22.3384,22067.0
2019-05-14 14:00:00,25.45,25.46,25.42,25.42,18769.0,22.3384,22.3472,22.3121,22.3121,18769.0
2019-05-14 14:05:00,25.42,25.43,25.39,25.41,12059.0,22.3121,22.3209,22.2858,22.3033,12059.0
2019-05-14 14:10:00,25.41,25.42,25.39,25.42,19091.0,22.3033,22.3121,22.2858,22.3121,19091.0
2019-05-14 14:15:00,25.41,25.42,25.41,25.41,19695.0,22.3033,22.3121,22.3033,22.3033,19695.0
2019-05-14 14:20:00,25.42,25.42,25.41,25.42,26197.0,22.3121,22.3121,22.3033,22.3121,26197.0
2019-05-14 14:25:00,25.41,25.41,25.39,25.39,62866.0,22.3033,22.3033,22.2858,22.2858,62866.0
2019-05-14 14:30:00,25.39,25.4,25.37,25.39,56404.0,22.2858,22.2945,22.2682,22.2858,56404.0
2019-05-14 14:35:00,25.39,25.4,25.38,25.39,14262.0,22.2858,22.2945,22.277,22.2858,14262.0
2019-05-14 14:40:00,25.38,25.4,25.36,25.38,185676.0,22.277,22.2945,22.2594,22.277,185676.0
2019-05-14 14:45:00,25.38,25.4,25.34,25.36,66237.0,22.277,22.2945,22.2419,22.2594,66237.0
2019-05-14 14:50:00,25.36,25.39,25.34,25.38,36353.0,22.2594,22.2858,22.2419,22.277,36353.0
2019-05-14 14:55:00,25.38,25.41,25.37,25.41,31444.0,22.277,22.3033,22.2682,22.3033,31444.0
2019-05-14 15:00:00,25.4,25.44,25.4,25.43,67522.0,22.2945,22.3296,22.2945,22.3209,67522.0
2019-05-14 15:05:00,25.43,25.46,25.41,25.44,91603.0,22.3209,22.3472,22.3033,22.3296,91603.0
2019-05-14 15:10:00,25.44,25.44,25.4,25.42,56092.0,22.3296,22.3296,22.2945,22.3121,56092.0
2019-05-14 15:15:00,25.42,25.43,25.39,25.39,65121.0,22.3121,22.3209,22.2858,22.2858,65121.0
2019-05-14 15:20:00,25.4,25.42,25.39,25.39,55526.0,22.2945,22.3121,22.2858,22.2858,55526.0
2019-05-14 15:25:00,25.39,25.39,25.34,25.36,82981.0,22.2858,22.2858,22.2419,22.2594,82981.0
2019-05-14 15:30:00,25.36,25.36,25.3,25.3,114764.0,22.2594,22.2594,22.2068,22.2068,114764.0
2019-05-14 15:35:00,25.3,25.32,25.27,25.28,113161.0,22.2068,22.2243,22.1804,22.1892,113161.0
2019-05-14 15:40:00,25.28,25.31,25.27,25.3,132336.0,22.1892,22.2155,22.1804,22.2068,132336.0
2019-05-14 15:45:00,25.29,25.33,25.27,25.3,211715.0,22.198,22.2331,22.1804,22.2068,211715.0
2019-05-14 15:50:00,25.3,25.37,25.29,25.37,273496.0,22.2068,22.2682,22.198,22.2682,273496.0
2019-05-14 15:55:00,25.37,25.37,25.24,25.25,626883.0,22.2682,22.2682,22.1541,22.1629,626883.0
2019-05-15 09:30:00,25.19,25.25,25.06,25.08,64249.0,22.1102,22.1629,21.9961,22.0137,64249.0
2019-05-15 09:35:00,25.09,25.14,25.09,25.12,11998.0,22.0224,22.0663,22.0224,22.0488,11998.0
2019-05-15 09:40:00,25.12,25.14,25.05,25.06,21393.0,22.0488,22.0663,21.9873,21.9961,21393.0
2019-05-15 09:45:00,25.06,25.08,25.04,25.07,20797.0,21.9961,22.0137,21.9785,22.0049,20797.0
2019-05-15 09:50:00,25.07,25.1,25.04,25.09,22452.0,22.0049,22.0312,21.9785,22.0224,22452.0
2019-05-15 09:55:00,25.09,25.18,25.09,25.18,36797.0,22.0224,22.1014,22.0224,22.1014,36797.0
2019-05-15 10:00:00,25.17,25.2,25.12,25.12,53414.0,22.0927,22.119,22.0488,22.0488,53414.0
2019-05-15 10:05:00,25.13,25.16,25.11,25.13,21728.0,22.0575,22.0839,22.04,22.0575,21728.0
2019-05-15 10:10:00,25.13,25.15,25.05,25.15,64566.0,22.0575,22.0751,21.9873,22.0751,64566.0
2019-05-15 10:15:00,25.15,25.15,25.11,25.12,40583.0,22.0751,22.0751,22.04,22.0488,40583.0
2019-05-15 10:20:00,25.12,25.16,25.09,25.16,41238.0,22.0488,22.0839,22.0224,22.0839,41238.0
2019-05-15 10:25:00,25.16,25.19,25.14,25.19,27636.0,22.0839,22.1102,22.0663,22.1102,27636.0
2019-05-15 10:30:00,25.19,25.21,25.17,25.18,39538.0,22.1102,22.1278,22.0927,22.1014,39538.0
2019-05-15 10:35:00,25.18,25.21,25.18,25.19,15306.0,22.1014,22.1278,22.1014,22.1102,15306.0
2019-05-15 10:40:00,25.18,25.19,25.16,25.17,17635.0,22.1014,22.1102,22.0839,22.0927,17635.0
2019-05-15 10:45:00,25.17,25.18,25.16,25.17,18465.0,22.0927,22.1014,22.0839,22.0927,18465.0
2019-05-15 10:50:00,25.17,25.2,25.17,25.17,15199.0,22.0927,22.119,22.0927,22.0927,15199.0
2019-05-15 10:55:00,25.18,25.2,25.17,25.18,19281.0,22.1014,22.119,22.0927,22.1014,19281.0
2019-05-15 11:00:00,25.18,25.19,25.15,25.18,101670.0,22.1014,22.1102,22.0751,22.1014,101670.0
2019-05-15 11:05:00,25.19,25.23,25.17,25.23,28680.0,22.1102,22.1453,22.0927,22.1453,28680.0
2019-05-15 11:10:00,25.22,25.23,25.2,25.21,14337.0,22.1365,22.1453,22.119,22.1278,14337.0
2019-05-15 11:15:00,25.21,25.21,25.17,25.21,27541.0,22.1278,22.1278,22.0927,22.1278,27541.0
2019-05-15 11:20:00,25.21,25.23,25.2,25.23,16004.0,22.1278,22.1453,22.119,22.1453,16004.0
2019-05-15 11:25:00,25.24,25.25,25.23,25.24,9573.0,22.1541,22.1629,22.1453,22.1541,9573.0
2019-05-15 11:30:00,25.24,25.27,25.21,25.26,31926.0,22.1541,22.1804,22.1278,22.1716,31926.0
2019-05-15 11:35:00,25.26,25.27,25.25,25.25,8610.0,22.1716,22.1804,22.1629,22.1629,8610.0
2019-05-15 11:40:00,25.25,25.27,25.23,25.26,22128.0,22.1629,22.1804,22.1453,22.1716,22128.0
2019-05-15 11:45:00,25.26,25.27,25.24,25.26,17725.0,22.1716,22.1804,22.1541,22.1716,17725.0
2019-05-15 11:50:00,25.26,25.28,25.25,25.27,14172.0,22.1716,22.1892,22.1629,22.1804,14172.0
2019-05-15 11:55:00,25.27,25.28,25.23,25.26,34931.0,22.1804,22.1892,22.1453,22.1716,34931.0
2019-05-15 12:00:00,25.26,25.26,25.22,25.25,57070.0,22.1716,22.1716,22.1365,22.1629,57070.0
2019-05-15 12:05:00,25.24,25.26,25.23,25.25,65341.0,22.1541,22.1716,22.1453,22.1629,65341.0
2019-05-15 12:10:00,25.25,25.25,25.23,25.24,17848.0,22.1629,22.1629,22.1453,22.1541,17848.0
2019-05-15 12:15:00,25.24,25.25,25.23,25.24,26428.0,22.1541,22.1629,22.1453,22.1541,26428.0
2019-05-15 12:20:00,25.24,25.26,25.21,25.21,32312.0,22.1541,22.1716,22.1278,22.1278,32312.0
2019-05-15 12:25:00,25.21,25.21,25.19,25.21,15948.0,22.1278,22.1278,22.1102,22.1278,15948.0
2019-05-15 12:30:00,25.21,25.22,25.18,25.2,83811.0,22.1278,22.1365,22.1014,22.119,83811.0
2019-05-15 12:35:00,25.2,25.23,25.19,25.22,40149.0,22.119,22.1453,22.1102,22.1365,40149.0
2019-05-15 12:40:00,25.22,25.25,25.22,25.25,34180.0,22.1365,22.1629,22.1365,22.1629,34180.0
2019-05-15 12:45:00,25.24,25.25,25.23,25.25,25706.0,22.1541,22.1629,22.1453,22.1629,25706.0
2019-05-15 12:50:00,25.25,25.25,25.22,25.23,25011.0,22.1629,22.1629,22.1365,22.1453,25011.0
2019-05-15 12:55:00,25.22,25.25,25.21,25.25,31699.0,22.1365,22.1629,22.1278,22.1629,31699.0
2019-05-15 13:00:00,25.25,25.25,25.24,25.25,27450.0,22.1629,22.1629,22.1541,22.1629,27450.0
2019-05-15 13:05:00,25.25,25.25,25.23,25.23,16295.0,22.1629,22.1629,22.1453,22.1453,16295.0
2019-05-15 13:10:00,25.23,25.25,25.23,25.24,32604.0,22.1453,22.1629,22.1453,22.1541,32604.0
2019-05-15 13:15:00,25.24,25.25,25.22,25.23,16950.0,22.1541,22.1629,22.1365,22.1453,16950.0
2019-05-15 13:20:00,25.23,25.24,25.2,25.21,41645.0,22.1453,22.1541,22.119,22.1278,41645.0
2019-05-15 13:25:00,25.22,25.23,25.21,25.22,12766.0,22.1365,22.1453,22.1278,22.1365,12766.0
2019-05-15 13:30:00,25.22,25.22,25.19,25.21,45640.0,22.1365,22.1365,22.1102,22.1278,45640.0
2019-05-15 13:35:00,25.21,25.21,25.19,25.2,47256.0,22.1278,22.1278,22.1102,22.119,47256.0
2019-05-15 13:40:00,25.2,25.2,25.14,25.15,39335.0,22.119,22.119,22.0663,22.0751,39335.0
2019-05-15 13:45:00,25.14,25.15,25.13,25.15,13297.0,22.0663,22.0751,22.0575,22.0751,13297.0
2019-05-15 13:50:00,25.15,25.2,25.15,25.19,58308.0,22.0751,22.119,22.0751,22.1102,58308.0
2019-05-15 13:55:00,25.19,25.21,25.18,25.18,31824.0,22.1102,22.1278,22.1014,22.1014,31824.0
2019-05-15 14:00:00,25.19,25.23,25.18,25.21,99035.0,22.1102,22.1453,22.1014,22.1278,99035.0
2019-05-15 14:05:00,25.21,25.25,25.2,25.24,52148.0,22.1278,22.1629,22.119,22.1541,52148.0
2019-05-15 14:10:00,25.24,25.24,25.21,25.21,23074.0,22.1541,22.1541,22.1278,22.1278,23074.0
2019-05-15 14:15:00,25.23,25.23,25.2,25.22,30528.0,22.1453,22.1453,22.119,22.1365,30528.0
2019-05-15 14:20:00,25.22,25.22,25.18,25.18,49525.0,22.1365,22.1365,22.1014,22.1014,49525.0
2019-05-15 14:25:00,25.19,25.22,25.18,25.2,35151.0,22.1102,22.1365,22.1014,22.119,35151.0
2019-05-15 14:30:00,25.21,25.21,25.2,25.2,20636.0,22.1278,22.1278,22.119,22.119,20636.0
2019-05-15 14:35:00,25.21,25.23,25.19,25.22,47472.0,22.1278,22.1453,22.1102,22.1365,47472.0
2019-05-15 14:40:00,25.22,25.24,25.21,25.22,31654.0,22.1365,22.1541,22.1278,22.1365,31654.0
2019-05-15 14:45:00,25.22,25.26,25.22,25.25,53869.0,22.1365,22.1716,22.1365,22.1629,53869.0
2019-05-15 14:50:00,25.25,25.29,25.24,25.25,124987.0,22.1629,22.198,22.1541,22.1629,124987.0
2019-05-15 14:55:00,25.26,25.27,25.25,25.26,15911.0,22.1716,22.1804,22.1629,22.1716,15911.0
2019-05-15 15:00:00,25.25,25.26,25.23,25.24,31643.0,22.1629,22.1716,22.1453,22.1541,31643.0
2019-05-15 15:05:00,25.25,25.27,25.24,25.26,35594.0,22.1629,22.1804,22.1541,22.1716,35594.0
2019-05-15 15:10:00,25.27,25.29,25.26,25.28,54273.0,22.1804,22.198,22.1716,22.1892,54273.0
2019-05-15 15:15:00,25.28,25.28,25.26,25.28,35990.0,22.1892,22.1892,22.1716,22.1892,35990.0
2019-05-15 15:20:00,25.28,25.3,25.26,25.3,51938.0,22.1892,22.2068,22.1716,22.2068,51938.0
2019-05-15 15:25:00,25.29,25.3,25.29,25.3,36758.0,22.198,22.2068,22.198,22.2068,36758.0
2019-05-15 15:30:00,25.29,25.3,25.26,25.27,74811.0,22.198,22.2068,22.1716,22.1804,74811.0
2019-05-15 15:35:00,25.27,25.29,25.26,25.27,84524.0,22.1804,22.198,22.1716,22.1804,84524.0
2019-05-15 15:40:00,25.27,25.28,25.24,25.24,58079.0,22.1804,22.1892,22.1541,22.1541,58079.0
2019-05-15 15:45:00,25.24,25.25,25.2,25.21,92362.0,22.1541,22.1629,22.119,22.1278,92362.0
2019-05-15 15:50:00,25.21,25.22,25.19,25.2,135868.0,22.1278,22.1365,22.1102,22.119,135868.0
2019-05-15 15:55:00,25.21,25.23,25.19,25.21,313044.0,22.1278,22.1453,22.1102,22.1278,313044.0
2019-05-16 09:30:00,25.44,25.68,25.32,25.47,147462.0,22.3296,22.5403,22.2243,22.356,147462.0
2019-05-16 09:35:00,25.46,25.47,25.38,25.42,53162.0,22.3472,22.356,22.277,22.3121,53162.0
2019-05-16 09:40:00,25.41,25.48,25.4,25.44,57555.0,22.3033,22.3648,22.2945,22.3296,57555.0
2019-05-16 09:45:00,25.45,25.58,25.45,25.55,57984.0,22.3384,22.4525,22.3384,22.4262,57984.0
2019-05-16 09:50:00,25.56,25.6,25.53,25.59,83220.0,22.435,22.4701,22.4086,22.4613,83220.0
2019-05-16 09:55:00,25.6,25.68,25.58,25.67,183387.0,22.4701,22.5403,22.4525,22.5315,183387.0
2019-05-16 10:00:00,25.68,25.68,25.62,25.65,54732.0,22.5403,22.5403,22.4876,22.514,54732.0
2019-05-16 10:05:00,25.65,25.65,25.54,25.55,80236.0,22.514,22.514,22.4174,22.4262,80236.0
2019-05-16 10:10:00,25.55,25.55,25.49,25.5,77580.0,22.4262,22.4262,22.3735,22.3823,77580.0
2019-05-16 10:15:00,25.5,25.51,25.43,25.44,99143.0,22.3823,22.3911,22.3209,22.3296,99143.0
2019-05-16 10:20:00,25.44,25.49,25.44,25.46,61215.0,22.3296,22.3735,22.3296,22.3472,61215.0
2019-05-16 10:25:00,25.46,25.48,25.43,25.44,59649.0,22.3472,22.3648,22.3209,22.3296,59649.0
2019-05-16 10:30:00,25.43,25.44,25.38,25.39,152171.0,22.3209,22.3296,22.277,22.2858,152171.0
2019-05-16 10:35:00,25.39,25.44,25.37,25.42,49489.0,22.2858,22.3296,22.2682,22.3121,49489.0
2019-05-16 10:40:00,25.43,25.43,25.39,25.4,76804.0,22.3209,22.3209,22.2858,22.2945,76804.0
2019-05-16 10:45:00,25.39,25.4,25.34,25.34,37635.0,22.2858,22.2945,22.2419,22.2419,37635.0
2019-05-16 10:50:00,25.35,25.38,25.34,25.36,36977.0,22.2506,22.277,22.2419,22.2594,36977.0
2019-05-16 10:55:00,25.35,25.36,25.27,25.28,151830.0,22.2506,22.2594,22.1804,22.1892,151830.0
2019-05-16 11:00:00,25.28,25.32,25.26,25.3,40015.0,22.1892,22.2243,22.1716,22.2068,40015.0
2019-05-16 11:05:00,25.29,25.32,25.27,25.32,33540.0,22.198,22.2243,22.1804,22.2243,33540.0
2019-05-16 11:10:00,25.31,25.35,25.31,25.34,28088.0,22.2155,22.2506,22.2155,22.2419,28088.0
2019-05-16 11:15:00,25.34,25.38,25.34,25.36,64489.0,22.2419,22.277,22.2419,22.2594,64489.0
2019-05-16 11:20:00,25.36,25.39,25.35,25.36,40663.0,22.2594,22.2858,22.2506,22.2594,40663.0
2019-05-16 11:25:00,25.35,25.37,25.34,25.36,34624.0,22.2506,22.2682,22.2419,22.2594,34624.0
2019-05-16 11:30:00,25.36,25.4,25.35,25.39,25345.0,22.2594,22.2945,22.2506,22.2858,25345.0
2019-05-16 11:35:00,25.39,25.4,25.36,25.36,38129.0,22.2858,22.2945,22.2594,22.2594,38129.0
2019-05-16 11:40:00,25.36,25.4,25.36,25.37,29795.0,22.2594,22.2945,22.2594,22.2682,29795.0
2019-05-16 11:45:00,25.38,25.39,25.36,25.37,13126.0,22.277,22.2858,22.2594,22.2682,13126.0
2019-05-16 11:50:00,25.37,25.38,25.36,25.37,9849.0,22.2682,22.277,22.2594,22.2682,9849.0
2019-05-16 11:55:00,25.38,25.4,25.36,25.38,34780.0,22.277,22.2945,22.2594,22.277,34780.0
2019-05-16 12:00:00,25.37,25.44,25.37,25.41,108637.0,22.2682,22.3296,22.2682,22.3033,108637.0
2019-05-16 12:05:00,25.41,25.42,25.34,25.36,116326.0,22.3033,22.3121,22.2419,22.2594,116326.0
2019-05-16 12:10:00,25.36,25.36,25.33,25.35,21299.0,22.2594,22.2594,22.2331,22.2506,21299.0
2019-05-16 12:15:00,25.35,25.39,25.34,25.39,18466.0,22.2506,22.2858,22.2419,22.2858,18466.0
2019-05-16 12:20:00,25.38,25.38,25.34,25.36,20188.0,22.277,22.277,22.2419,22.2594,20188.0
2019-05-16 12:25:00,25.36,25.37,25.35,25.37,9022.0,22.2594,22.2682,22.2506,22.2682,9022.0
2019-05-16 12:30:00,25.36,25.4,25.36,25.37,15133.0,22.2594,22.2945,22.2594,22.2682,15133.0
2019-05-16 12:35:00,25.37,25.38,25.36,25.37,12062.0,22.2682,22.277,22.2594,22.2682,12062.0
2019-05-16 12:40:00,25.36,25.37,25.34,25.35,19748.0,22.2594,22.2682,22.2419,22.2506,19748.0
2019-05-16 12:45:00,25.35,25.36,25.33,25.34,12860.0,22.2506,22.2594,22.2331,22.2419,12860.0
2019-05-16 12:50:00,25.34,25.38,25.32,25.37,49612.0,22.2419,22.277,22.2243,22.2682,49612.0
2019-05-16 12:55:00,25.36,25.38,25.35,25.37,9624.0,22.2594,22.277,22.2506,22.2682,9624.0
2019-05-16 13:00:00,25.38,25.38,25.34,25.35,17611.0,22.277,22.277,22.2419,22.2506,17611.0
2019-05-16 13:05:00,25.35,25.36,25.34,25.34,8751.0,22.2506,22.2594,22.2419,22.2419,8751.0
2019-05-16 13:10:00,25.34,25.34,25.28,25.29,54058.0,22.2419,22.2419,22.1892,22.198,54058.0
2019-05-16 13:15:00,25.28,25.29,25.25,25.27,22348.0,22.1892,22.198,22.1629,22.1804,22348.0
2019-05-16 13:20:00,25.26,25.27,25.23,25.24,38937.0,22.1716,22.1804,22.1453,22.1541,38937.0
2019-05-16 13:25:00,25.24,25.25,25.23,25.24,172341.0,22.1541,22.1629,22.1453,22.1541,172341.0
2019-05-16 13:30:00,25.23,25.24,25.17,25.17,123271.0,22.1453,22.1541,22.0927,22.0927,123271.0
2019-05-16 13:35:00,25.18,25.18,25.08,25.08,93653.0,22.1014,22.1014,22.0137,22.0137,93653.0
2019-05-16 13:40:00,25.08,25.09,24.98,25.0,323238.0,22.0137,22.0224,21.9259,21.9434,323238.0
2019-05-16 13:45:00,25.0,25.01,24.96,25.0,93318.0,21.9434,21.9522,21.9083,21.9434,93318.0
2019-05-16 13:50:00,25.0,25.08,24.98,25.01,144300.0,21.9434,22.0137,21.9259,21.9522,144300.0
2019-05-16 13:55:00,25.01,25.03,24.98,24.99,135029.0,21.9522,21.9698,21.9259,21.9347,135029.0
2019-05-16 14:00:00,24.99,25.01,24.98,24.99,45601.0,21.9347,21.9522,21.9259,21.9347,45601.0
2019-05-16 14:05:00,25.0,25.0,24.86,24.91,153358.0,21.9434,21.9434,21.8206,21.8644,153358.0
2019-05-16 14:10:00,24.9,24.92,24.86,24.89,78885.0,21.8557,21.8732,21.8206,21.8469,78885.0
2019-05-16 14:15:00,24.9,24.93,24.87,24.88,74691.0,21.8557,21.882,21.8293,21.8381,74691.0
2019-05-16 14:20:00,24.88,24.93,24.84,24.92,221212.0,21.8381,21.882,21.803,21.8732,221212.0
2019-05-16 14:25:00,24.92,24.93,24.87,24.9,50828.0,21.8732,21.882,21.8293,21.8557,50828.0
2019-05-16 14:30:00,24.91,24.92,24.87,24.88,73639.0,21.8644,21.8732,21.8293,21.8381,73639.0
2019-05-16 14:35:00,24.88,24.93,24.87,24.88,102749.0,21.8381,21.882,21.8293,21.8381,102749.0
2019-05-16 14:40:00,24.87,24.88,24.8,24.83,137794.0,21.8293,21.8381,21.7679,21.7942,137794.0
2019-05-16 14:45:00,24.83,24.89,24.82,24.87,88813.0,21.7942,21.8469,21.7854,21.8293,88813.0
2019-05-16 14:50:00,24.87,24.87,24.84,24.85,29911.0,21.8293,21.8293,21.803,21.8118,29911.0
2019-05-16 14:55:00,24.84,24.85,24.82,24.84,215003.0,21.803,21.8118,21.7854,21.803,215003.0
2019-05-16 15:00:00,24.84,24.85,24.73,24.73,271838.0,21.803,21.8118,21.7064,21.7064,271838.0
2019-05-16 15:05:00,24.73,24.75,24.65,24.66,253105.0,21.7064,21.724,21.6362,21.645,253105.0
2019-05-16 15:10:00,24.66,24.68,24.61,24.64,157486.0,21.645,21.6626,21.6011,21.6275,157486.0
2019-05-16 15:15:00,24.65,24.67,24.61,24.66,194308.0,21.6362,21.6538,21.6011,21.645,194308.0
2019-05-16 15:20:00,24.66,24.7,24.65,24.67,94080.0,21.645,21.6801,21.6362,21.6538,94080.0
2019-05-16 15:25:00,24.67,24.7,24.65,24.69,97664.0,21.6538,21.6801,21.6362,21.6713,97664.0
2019-05-16 15:30:00,24.69,24.71,24.63,24.7,189145.0,21.6713,21.6889,21.6187,21.6801,189145.0
2019-05-16 15:35:00,24.7,24.72,24.64,24.66,160465.0,21.6801,21.6977,21.6275,21.645,160465.0
2019-05-16 15:40:00,24.66,24.66,24.59,24.61,367893.0,21.645,21.645,21.5836,21.6011,367893.0
2019-05-16 15:45:00,24.61,24.63,24.53,24.54,661062.0,21.6011,21.6187,21.5309,21.5397,661062.0
2019-05-16 15:50:00,24.54,24.65,24.53,24.64,402496.0,21.5397,21.6362,21.5309,21.6275,402496.0
2019-05-16 15:55:00,24.64,24.72,24.63,24.67,400702.0,21.6275,21.6977,21.6187,21.6538,400702.0
2019-05-17 09:30:00,24.58,24.7,24.52,24.65,218932.0,21.5748,21.6801,21.5221,21.6362,218932.0
2019-05-17 09:35:00,24.66,24.8,24.64,24.77,63732.0,21.645,21.7679,21.6275,21.7416,63732.0
2019-05-17 09:40:00,24.77,24.79,24.72,24.77,99095.0,21.7416,21.7591,21.6977,21.7416,99095.0
2019-05-17 09:45:00,24.77,24.85,24.76,24.85,73833.0,21.7416,21.8118,21.7328,21.8118,73833.0
2019-05-17 09:50:00,24.85,24.91,24.83,24.89,143069.0,21.8118,21.8644,21.7942,21.8469,143069.0
2019-05-17 09:55:00,24.9,24.94,24.89,24.91,82067.0,21.8557,21.8908,21.8469,21.8644,82067.0
2019-05-17 10:00:00,24.92,24.98,24.81,24.87,239220.0,21.8732,21.9259,21.7767,21.8293,239220.0
2019-05-17 10:05:00,24.87,24.91,24.84,24.9,58349.0,21.8293,21.8644,21.803,21.8557,58349.0
2019-05-17 10:10:00,24.91,24.95,24.87,24.87,65351.0,21.8644,21.8996,21.8293,21.8293,65351.0
2019-05-17 10:15:00,24.88,24.93,24.85,24.91,67548.0,21.8381,21.882,21.8118,21.8644,67548.0
2019-05-17 10:20:00,24.92,24.94,24.9,24.9,238026.0,21.8732,21.8908,21.8557,21.8557,238026.0
2019-05-17 10:25:00,24.9,24.91,24.85,24.86,191027.0,21.8557,21.8644,21.8118,21.8206,191027.0
2019-05-17 10:30:00,24.86,24.94,24.85,24.9,247104.0,21.8206,21.8908,21.8118,21.8557,247104.0
2019-05-17 10:35:00,24.9,24.92,24.89,24.9,242024.0,21.8557,21.8732,21.8469,21.8557,242024.0
2019-05-17 10:40:00,24.9,24.92,24.87,24.9,110725.0,21.8557,21.8732,21.8293,21.8557,110725.0
2019-05-17 10:45:00,24.9,24.91,24.84,24.85,222375.0,21.8557,21.8644,21.803,21.8118,222375.0
2019-05-17 10:50:00,24.85,24.86,24.82,24.85,273292.0,21.8118,21.8206,21.7854,21.8118,273292.0
2019-05-17 10:55:00,24.85,24.85,24.78,24.79,394918.0,21.8118,21.8118,21.7503,21.7591,394918.0
2019-05-17 11:00:00,24.79,24.89,24.76,24.77,155999.0,21.7591,21.8469,21.7328,21.7416,155999.0
2019-05-17 11:05:00,24.76,24.84,24.75,24.81,200876.0,21.7328,21.803,21.724,21.7767,200876.0
2019-05-17 11:10:00,24.82,24.89,24.81,24.89,104641.0,21.7854,21.8469,21.7767,21.8469,104641.0
2019-05-17 11:15:00,24.89,24.93,24.88,24.89,108746.0,21.8469,21.882,21.8381,21.8469,108746.0
2019-05-17 11:20:00,24.88,24.89,24.84,24.87,87562.0,21.8381,21.8469,21.803,21.8293,87562.0
2019-05-17 11:25:00,24.85,24.86,24.69,24.71,677690.0,21.8118,21.8206,21.6713,21.6889,677690.0
2019-05-17 11:30:00,24.71,24.76,24.63,24.67,219047.0,21.6889,21.7328,21.6187,21.6538,219047.0
2019-05-17 11:35:00,24.66,24.67,24.48,24.49,444642.0,21.645,21.6538,21.487,21.4958,444642.0
2019-05-17 11:40:00,24.5,24.56,24.47,24.5,181293.0,21.5046,21.5572,21.4782,21.5046,181293.0
2019-05-17 11:45:00,24.5,24.57,24.49,24.51,368790.0,21.5046,21.566,21.4958,21.5133,368790.0
2019-05-17 11:50:00,24.51,24.6,24.49,24.55,167796.0,21.5133,21.5923,21.4958,21.5485,167796.0
2019-05-17 11:55:00,24.55,24.58,24.54,24.57,100858.0,21.5485,21.5748,21.5397,21.566,100858.0
2019-05-17 12:00:00,24.57,24.57,24.38,24.44,330156.0,21.566,21.566,21.3992,21.4519,330156.0
2019-05-17 12:05:00,24.44,24.47,24.3,24.38,474286.0,21.4519,21.4782,21.329,21.3992,474286.0
2019-05-17 12:10:00,24.38,24.41,24.31,24.32,306229.0,21.3992,21.4256,21.3378,21.3466,306229.0
2019-05-17 12:15:00,24.32,24.39,24.27,24.29,159601.0,21.3466,21.408,21.3027,21.3202,159601.0
2019-05-17 12:20:00,24.29,24.34,24.23,24.29,376082.0,21.3202,21.3641,21.2676,21.3202,376082.0
2019-05-17 12:25:00,24.29,24.36,24.28,24.36,149325.0,21.3202,21.3817,21.3115,21.3817,149325.0
2019-05-17 12:30:00,24.37,24.4,24.29,24.34,338851.0,21.3905,21.4168,21.3202,21.3641,338851.0
2019-05-17 12:35:00,24.35,24.37,24.3,24.3,96907.0,21.3729,21.3905,21.329,21.329,96907.0
2019-05-17 12:40:00,24.3,24.37,24.26,24.37,168756.0,21.329,21.3905,21.2939,21.3905,168756.0
2019-05-17 12:45:00,24.37,24.39,24.34,24.37,85619.0,21.3905,21.408,21.3641,21.3905,85619.0
2019-05-17 12:50:00,24.36,24.42,24.35,24.37,77566.0,21.3817,21.4343,21.3729,21.3905,77566.0
2019-05-17 12:55:00,24.38,24.39,24.36,24.38,40986.0,21.3992,21.408,21.3817,21.3992,40986.0
2019-05-17 13:00:00,24.38,24.4,24.34,24.35,61570.0,21.3992,21.4168,21.3641,21.3729,61570.0
2019-05-17 13:05:00,24.35,24.36,24.26,24.34,185819.0,21.3729,21.3817,21.2939,21.3641,185819.0
2019-05-17 13:10:00,24.34,24.34,24.27,24.32,104705.0,21.3641,21.3641,21.3027,21.3466,104705.0
2019-05-17 13:15:00,24.32,24.35,24.29,24.34,61726.0,21.3466,21.3729,21.3202,21.3641,61726.0
2019-05-17 13:20:00,24.34,24.35,24.29,24.34,101742.0,21.3641,21.3729,21.3202,21.3641,101742.0
2019-05-17 13:25:00,24.34,24.35,24.25,24.3,304675.0,21.3641,21.3729,21.2851,21.329,304675.0
2019-05-17 13:30:00,24.3,24.31,24.24,24.25,113573.0,21.329,21.3378,21.2764,21.2851,113573.0
2019-05-17 13:35:00,24.25,24.27,24.17,24.19,377466.0,21.2851,21.3027,21.2149,21.2325,377466.0
2019-05-17 13:40:00,24.2,24.2,24.14,24.16,133827.0,21.2412,21.2412,21.1886,21.2061,133827.0
2019-05-17 13:45:00,24.16,24.24,24.15,24.2,177441.0,21.2061,21.2764,21.1974,21.2412,177441.0
2019-05-17 13:50:00,24.19,24.27,24.19,24.25,117313.0,21.2325,21.3027,21.2325,21.2851,117313.0
2019-05-17 13:55:00,24.24,24.25,24.19,24.21,80187.0,21.2764,21.2851,21.2325,21.25,80187.0
2019-05-17 14:00:00,24.21,24.21,24.17,24.21,121498.0,21.25,21.25,21.2149,21.25,121498.0
2019-05-17 14:05:00,24.2,24.21,24.12,24.17,290256.0,21.2412,21.25,21.171,21.2149,290256.0
2019-05-17 14:10:00,24.17,24.18,24.11,24.11,275995.0,21.2149,21.2237,21.1623,21.1623,275995.0
2019-05-17 14:15:00,24.12,24.17,24.11,24.14,129882.0,21.171,21.2149,21.1623,21.1886,129882.0
2019-05-17 14:20:00,24.14,24.14,23.96,23.98,614791.0,21.1886,21.1886,21.0306,21.0481,614791.0
2019-05-17 14:25:00,23.99,24.1,23.98,24.08,253591.0,21.0569,21.1535,21.0481,21.1359,253591.0
2019-05-17 14:30:00,24.08,24.18,24.08,24.14,176329.0,21.1359,21.2237,21.1359,21.1886,176329.0
2019-05-17 14:35:00,24.14,24.21,24.14,24.2,100353.0,21.1886,21.25,21.1886,21.2412,100353.0
2019-05-17 14:40:00,24.2,24.21,24.17,24.2,90816.0,21.2412,21.25,21.2149,21.2412,90816.0
2019-05-17 14:45:00,24.19,24.25,24.18,24.18,75276.0,21.2325,21.2851,21.2237,21.2237,75276.0
2019-05-17 14:50:00,24.19,24.2,24.09,24.1,231563.0,21.2325,21.2412,21.1447,21.1535,231563.0
2019-05-17 14:55:00,24.1,24.2,24.08,24.17,94088.0,21.1535,21.2412,21.1359,21.2149,94088.0
2019-05-17 15:00:00,24.17,24.18,24.1,24.14,107305.0,21.2149,21.2237,21.1535,21.1886,107305.0
2019-05-17 15:05:00,24.15,24.15,24.11,24.12,160155.0,21.1974,21.1974,21.1623,21.171,160155.0
2019-05-17 15:10:00,24.12,24.15,24.1,24.14,61981.0,21.171,21.1974,21.1535,21.1886,61981.0
2019-05-17 15:15:00,24.14,24.15,24.09,24.1,133428.0,21.1886,21.1974,21.1447,21.1535,133428.0
2019-05-17 15:20:00,24.1,24.18,24.09,24.18,74248.0,21.1535,21.2237,21.1447,21.2237,74248.0
2019-05-17 15:25:00,24.17,24.21,24.16,24.2,82510.0,21.2149,21.25,21.2061,21.2412,82510.0
2019-05-17 15:30:00,24.2,24.21,24.16,24.18,111025.0,21.2412,21.25,21.2061,21.2237,111025.0
2019-05-17 15:35:00,24.19,24.21,24.18,24.2,76047.0,21.2325,21.25,21.2237,21.2412,76047.0
2019-05-17 15:40:00,24.2,24.21,24.16,24.19,164879.0,21.2412,21.25,21.2061,21.2325,164879.0
2019-05-17 15:45:00,24.19,24.2,24.17,24.2,133018.0,21.2325,21.2412,21.2149,21.2412,133018.0
2019-05-17 15:50:00,24.2,24.26,24.18,24.23,331142.0,21.2412,21.2939,21.2237,21.2676,331142.0
2019-05-17 15:55:00,24.23,24.26,24.19,24.21,477537.0,21.2676,21.2939,21.2325,21.25,477537.0
2019-05-20 09:30:00,24.31,24.37,24.26,24.29,153634.0,21.3378,21.3905,21.2939,21.3202,153634.0
2019-05-20 09:35:00,24.28,24.31,24.23,24.29,131762.0,21.3115,21.3378,21.2676,21.3202,131762.0
2019-05-20 09:40:00,24.31,24.37,24.3,24.36,171909.0,21.3378,21.3905,21.329,21.3817,171909.0
2019-05-20 09:45:00,24.37,24.37,24.26,24.28,195101.0,21.3905,21.3905,21.2939,21.3115,195101.0
2019-05-20 09:50:00,24.29,24.3,24.15,24.21,218074.0,21.3202,21.329,21.1974,21.25,218074.0
2019-05-20 09:55:00,24.21,24.36,24.21,24.35,228364.0,21.25,21.3817,21.25,21.3729,228364.0
2019-05-20 10:00:00,24.34,24.34,24.24,24.24,264394.0,21.3641,21.3641,21.2764,21.2764,264394.0
2019-05-20 10:05:00,24.24,24.27,24.22,24.25,137300.0,21.2764,21.3027,21.2588,21.2851,137300.0
2019-05-20 10:10:00,24.25,24.31,24.24,24.27,119806.0,21.2851,21.3378,21.2764,21.3027,119806.0
2019-05-20 10:15:00,24.27,24.34,24.27,24.34,72191.0,21.3027,21.3641,21.3027,21.3641,72191.0
2019-05-20 10:20:00,24.34,24.36,24.32,24.34,112495.0,21.3641,21.3817,21.3466,21.3641,112495.0
2019-05-20 10:25:00,24.34,24.36,24.32,24.33,71739.0,21.3641,21.3817,21.3466,21.3554,71739.0
2019-05-20 10:30:00,24.34,24.34,24.22,24.23,141672.0,21.3641,21.3641,21.2588,21.2676,141672.0
2019-05-20 10:35:00,24.23,24.28,24.22,24.27,46444.0,21.2676,21.3115,21.2588,21.3027,46444.0
2019-05-20 10:40:00,24.27,24.28,24.26,24.26,29939.0,21.3027,21.3115,21.2939,21.2939,29939.0
2019-05-20 10:45:00,24.27,24.28,24.23,24.26,57245.0,21.3027,21.3115,21.2676,21.2939,57245.0
2019-05-20 10:50:00,24.25,24.29,24.24,24.25,53839.0,21.2851,21.3202,21.2764,21.2851,53839.0
2019-05-20 10:55:00,24.24,24.24,23.98,24.07,210014.0,21.2764,21.2764,21.0481,21.1271,210014.0
2019-05-20 11:00:00,24.08,24.12,24.03,24.06,123535.0,21.1359,21.171,21.092,21.1184,123535.0
2019-05-20 11:05:00,24.06,24.07,24.0,24.07,92939.0,21.1184,21.1271,21.0657,21.1271,92939.0
2019-05-20 11:10:00,24.07,24.09,24.01,24.01,157718.0,21.1271,21.1447,21.0745,21.0745,157718.0
2019-05-20 11:15:00,24.01,24.03,23.94,24.0,512330.0,21.0745,21.092,21.013,21.0657,512330.0
2019-05-20 11:20:00,24.0,24.04,23.88,24.03,240434.0,21.0657,21.1008,20.9604,21.092,240434.0
2019-05-20 11:25:00,24.03,24.08,24.02,24.06,81300.0,21.092,21.1359,21.0833,21.1184,81300.0
2019-05-20 11:30:00,24.06,24.07,23.93,23.98,198435.0,21.1184,21.1271,21.0043,21.0481,198435.0
2019-05-20 11:35:00,23.98,24.02,23.91,23.93,68724.0,21.0481,21.0833,20.9867,21.0043,68724.0
2019-05-20 11:40:00,23.93,23.98,23.91,23.98,76447.0,21.0043,21.0481,20.9867,21.0481,76447.0
2019-05-20 11:45:00,23.97,24.04,23.97,24.04,55560.0,21.0394,21.1008,21.0394,21.1008,55560.0
2019-05-20 11:50:00,24.04,24.07,24.0,24.02,47683.0,21.1008,21.1271,21.0657,21.0833,47683.0
2019-05-20 11:55:00,24.01,24.04,23.99,24.04,35807.0,21.0745,21.1008,21.0569,21.1008,35807.0
2019-05-20 12:00:00,24.04,24.07,23.99,24.05,76265.0,21.1008,21.1271,21.0569,21.1096,76265.0
2019-05-20 12:05:00,24.05,24.07,24.03,24.04,54933.0,21.1096,21.1271,21.092,21.1008,54933.0
2019-05-20 12:10:00,24.04,24.07,24.03,24.05,25851.0,21.1008,21.1271,21.092,21.1096,25851.0
2019-05-20 12:15:00,24.05,24.05,23.93,23.94,156144.0,21.1096,21.1096,21.0043,21.013,156144.0
2019-05-20 12:20:00,23.95,24.0,23.94,23.99,37419.0,21.0218,21.0657,21.013,21.0569,37419.0
2019-05-20 12:25:00,23.99,24.0,23.96,23.97,32130.0,21.0569,21.0657,21.0306,21.0394,32130.0
2019-05-20 12:30:00,23.97,23.98,23.95,23.97,36138.0,21.0394,21.0481,21.0218,21.0394,36138.0
2019-05-20 12:35:00,23.97,24.01,23.96,24.01,50377.0,21.0394,21.0745,21.0306,21.0745,50377.0
2019-05-20 12:40:00,24.01,24.04,24.0,24.02,34198.0,21.0745,21.1008,21.0657,21.0833,34198.0
2019-05-20 12:45:00,24.02,24.05,24.01,24.05,19283.0,21.0833,21.1096,21.0745,21.1096,19283.0
2019-05-20 12:50:00,24.04,24.1,24.01,24.06,59667.0,21.1008,21.1535,21.0745,21.1184,59667.0
2019-05-20 12:55:00,24.07,24.08,24.03,24.04,58833.0,21.1271,21.1359,21.092,21.1008,58833.0
2019-05-20 13:00:00,24.04,24.1,24.03,24.1,41745.0,21.1008,21.1535,21.092,21.1535,41745.0
2019-05-20 13:05:00,24.09,24.14,24.08,24.11,48694.0,21.1447,21.1886,21.1359,21.1623,48694.0
2019-05-20 13:10:00,24.12,24.17,24.1,24.11,55862.0,21.171,21.2149,21.1535,21.1623,55862.0
2019-05-20 13:15:00,24.1,24.13,24.08,24.12,71013.0,21.1535,21.1798,21.1359,21.171,71013.0
2019-05-20 13:20:00,24.12,24.13,24.09,24.13,25413.0,21.171,21.1798,21.1447,21.1798,25413.0
2019-05-20 13:25:00,24.13,24.17,24.11,24.13,52766.0,21.1798,21.2149,21.1623,21.1798,52766.0
2019-05-20 13:30:00,24.13,24.17,24.13,24.16,28470.0,21.1798,21.2149,21.1798,21.2061,28470.0
2019-05-20 13:35:00,24.16,24.19,24.13,24.17,58006.0,21.2061,21.2325,21.1798,21.2149,58006.0
2019-05-20 13:40:00,24.18,24.19,24.15,24.16,38878.0,21.2237,21.2325,21.1974,21.2061,38878.0
2019-05-20 13:45:00,24.16,24.19,24.15,24.18,43526.0,21.2061,21.2325,21.1974,21.2237,43526.0
2019-05-20 13:50:00,24.18,24.22,24.16,24.2,150595.0,21.2237,21.2588,21.2061,21.2412,150595.0
2019-05-20 13:55:00,24.2,24.22,24.16,24.21,41939.0,21.2412,21.2588,21.2061,21.25,41939.0
2019-05-20 14:00:00,24.21,24.21,24.16,24.19,48907.0,21.25,21.25,21.2061,21.2325,48907.0
2019-05-20 14:05:00,24.19,24.21,24.18,24.19,25685.0,21.2325,21.25,21.2237,21.2325,25685.0
2019-05-20 14:10:00,24.2,24.22,24.19,24.19,58311.0,21.2412,21.2588,21.2325,21.2325,58311.0
2019-05-20 14:15:00,24.2,24.21,24.17,24.19,44104.0,21.2412,21.25,21.2149,21.2325,44104.0
2019-05-20 14:20:00,24.19,24.2,24.18,24.2,16895.0,21.2325,21.2412,21.2237,21.2412,16895.0
2019-05-20 14:25:00,24.2,24.2,24.16,24.18,50993.0,21.2412,21.2412,21.2061,21.2237,50993.0
2019-05-20 14:30:00,24.18,24.2,24.17,24.18,40117.0,21.2237,21.2412,21.2149,21.2237,40117.0
2019-05-20 14:35:00,24.19,24.2,24.15,24.16,107296.0,21.2325,21.2412,21.1974,21.2061,107296.0
2019-05-20 14:40:00,24.16,24.18,24.15,24.17,54308.0,21.2061,21.2237,21.1974,21.2149,54308.0
2019-05-20 14:45:00,24.17,24.17,24.14,24.14,21509.0,21.2149,21.2149,21.1886,21.1886,21509.0
2019-05-20 14:50:00,24.15,24.15,24.09,24.12,61169.0,21.1974,21.1974,21.1447,21.171,61169.0
2019-05-20 14:55:00,24.12,24.12,24.1,24.11,40705.0,21.171,21.171,21.1535,21.1623,40705.0
2019-05-20 15:00:00,24.11,24.11,24.07,24.09,98161.0,21.1623,21.1623,21.1271,21.1447,98161.0
2019-05-20 15:05:00,24.1,24.1,23.99,24.0,147716.0,21.1535,21.1535,21.0569,21.0657,147716.0
2019-05-20 15:10:00,24.0,24.03,23.98,24.03,117053.0,21.0657,21.092,21.0481,21.092,117053.0
2019-05-20 15:15:00,24.03,24.04,24.0,24.04,83817.0,21.092,21.1008,21.0657,21.1008,83817.0
2019-05-20 15:20:00,24.03,24.05,24.02,24.05,58739.0,21.092,21.1096,21.0833,21.1096,58739.0
2019-05-20 15:25:00,24.05,24.05,24.03,24.04,39479.0,21.1096,21.1096,21.092,21.1008,39479.0
2019-05-20 15:30:00,24.05,24.07,24.02,24.04,133493.0,21.1096,21.1271,21.0833,21.1008,133493.0
2019-05-20 15:35:00,24.04,24.05,24.02,24.05,121630.0,21.1008,21.1096,21.0833,21.1096,121630.0
2019-05-20 15:40:00,24.05,24.07,24.03,24.07,82077.0,21.1096,21.1271,21.092,21.1271,82077.0
2019-05-20 15:45:00,24.06,24.07,24.04,24.06,135383.0,21.1184,21.1271,21.1008,21.1184,135383.0
2019-05-20 15:50:00,24.07,24.07,24.04,24.05,165335.0,21.1271,21.1271,21.1008,21.1096,165335.0
2019-05-20 15:55:00,24.05,24.07,24.04,24.04,375480.0,21.1096,21.1271,21.1008,21.1008,375480.0
2019-05-21 09:30:00,24.44,24.52,24.28,24.37,630284.0,21.4519,21.5221,21.3115,21.3905,630284.0
2019-05-21 09:35:00,24.37,24.47,24.36,24.43,193723.0,21.3905,21.4782,21.3817,21.4431,193723.0
2019-05-21 09:40:00,24.43,24.52,24.4,24.48,369432.0,21.4431,21.5221,21.4168,21.487,369432.0
2019-05-21 09:45:00,24.48,24.56,24.47,24.53,434784.0,21.487,21.5572,21.4782,21.5309,434784.0
2019-05-21 09:50:00,24.54,24.54,24.51,24.53,227745.0,21.5397,21.5397,21.5133,21.5309,227745.0
2019-05-21 09:55:00,24.52,24.56,24.48,24.55,175693.0,21.5221,21.5572,21.487,21.5485,175693.0
2019-05-21 10:00:00,24.54,24.55,24.4,24.5,412903.0,21.5397,21.5485,21.4168,21.5046,412903.0
2019-05-21 10:05:00,24.5,24.51,24.37,24.45,191062.0,21.5046,21.5133,21.3905,21.4607,191062.0
2019-05-21 10:10:00,24.45,24.52,24.45,24.51,128763.0,21.4607,21.5221,21.4607,21.5133,128763.0
2019-05-21 10:15:00,24.51,24.53,24.48,24.51,308197.0,21.5133,21.5309,21.487,21.5133,308197.0
2019-05-21 10:20:00,24.51,24.55,24.51,24.52,218790.0,21.5133,21.5485,21.5133,21.5221,218790.0
2019-05-21 10:25:00,24.52,24.56,24.47,24.53,232900.0,21.5221,21.5572,21.4782,21.5309,232900.0
2019-05-21 10:30:00,24.53,24.56,24.52,24.55,147922.0,21.5309,21.5572,21.5221,21.5485,147922.0
2019-05-21 10:35:00,24.55,24.57,24.54,24.56,121827.0,21.5485,21.566,21.5397,21.5572,121827.0
2019-05-21 10:40:00,24.56,24.61,24.5,24.55,200149.0,21.5572,21.6011,21.5046,21.5485,200149.0
2019-05-21 10:45:00,24.55,24.58,24.54,24.58,276048.0,21.5485,21.5748,21.5397,21.5748,276048.0
2019-05-21 10:50:00,24.58,24.63,24.57,24.59,337507.0,21.5748,21.6187,21.566,21.5836,337507.0
2019-05-21 10:55:00,24.58,24.61,24.54,24.55,178808.0,21.5748,21.6011,21.5397,21.5485,178808.0
2019-05-21 11:00:00,24.55,24.61,24.53,24.57,413558.0,21.5485,21.6011,21.5309,21.566,413558.0
2019-05-21 11:05:00,24.57,24.6,24.13,24.23,813454.0,21.566,21.5923,21.1798,21.2676,813454.0
2019-05-21 11:10:00,24.23,24.38,24.17,24.37,412823.0,21.2676,21.3992,21.2149,21.3905,412823.0
2019-05-21 11:15:00,24.38,24.44,24.34,24.38,162635.0,21.3992,21.4519,21.3641,21.3992,162635.0
2019-05-21 11:20:00,24.38,24.42,24.37,24.4,107495.0,21.3992,21.4343,21.3905,21.4168,107495.0
2019-05-21 11:25:00,24.4,24.4,24.34,24.39,97884.0,21.4168,21.4168,21.3641,21.408,97884.0
2019-05-21 11:30:00,24.4,24.42,24.36,24.4,55704.0,21.4168,21.4343,21.3817,21.4168,55704.0
2019-05-21 11:35:00,24.4,24.42,24.38,24.39,69632.0,21.4168,21.4343,21.3992,21.408,69632.0
2019-05-21 11:40:00,24.39,24.39,24.27,24.29,83354.0,21.408,21.408,21.3027,21.3202,83354.0
2019-05-21 11:45:00,24.28,24.28,24.21,24.26,86532.0,21.3115,21.3115,21.25,21.2939,86532.0
2019-05-21 11:50:00,24.25,24.26,24.17,24.19,116961.0,21.2851,21.2939,21.2149,21.2325,116961.0
2019-05-21 11:55:00,24.19,24.2,24.14,24.14,144508.0,21.2325,21.2412,21.1886,21.1886,144508.0
2019-05-21 12:00:00,24.14,24.16,24.08,24.13,150432.0,21.1886,21.2061,21.1359,21.1798,150432.0
2019-05-21 12:05:00,24.14,24.22,24.14,24.21,49658.0,21.1886,21.2588,21.1886,21.25,49658.0
2019-05-21 12:10:00,24.2,24.21,24.17,24.17,51346.0,21.2412,21.25,21.2149,21.2149,51346.0
2019-05-21 12:15:00,24.18,24.18,24.14,24.14,55104.0,21.2237,21.2237,21.1886,21.1886,55104.0
2019-05-21 12:20:00,24.14,24.16,24.12,24.14,91109.0,21.1886,21.2061,21.171,21.1886,91109.0
2019-05-21 12:25:00,24.14,24.21,24.14,24.21,43241.0,21.1886,21.25,21.1886,21.25,43241.0
2019-05-21 12:30:00,24.21,24.22,24.16,24.19,68654.0,21.25,21.2588,21.2061,21.2325,68654.0
2019-05-21 12:35:00,24.19,24.22,24.17,24.2,32877.0,21.2325,21.2588,21.2149,21.2412,32877.0
2019-05-21 12:40:00,24.2,24.3,24.2,24.3,66377.0,21.2412,21.329,21.2412,21.329,66377.0
2019-05-21 12:45:00,24.3,24.3,24.25,24.28,88965.0,21.329,21.329,21.2851,21.3115,88965.0
2019-05-21 12:50:00,24.28,24.32,24.27,24.3,62717.0,21.3115,21.3466,21.3027,21.329,62717.0
2019-05-21 12:55:00,24.3,24.34,24.29,24.33,53713.0,21.329,21.3641,21.3202,21.3554,53713.0
2019-05-21 13:00:00,24.33,24.39,24.32,24.36,130503.0,21.3554,21.408,21.3466,21.3817,130503.0
2019-05-21 13:05:00,24.36,24.38,24.34,24.37,97738.0,21.3817,21.3992,21.3641,21.3905,97738.0
2019-05-21 13:10:00,24.37,24.41,24.37,24.41,134147.0,21.3905,21.4256,21.3905,21.4256,134147.0
2019-05-21 13:15:00,24.41,24.49,24.39,24.48,723383.0,21.4256,21.4958,21.408,21.487,723383.0
2019-05-21 13:20:00,24.48,24.54,24.48,24.53,204014.0,21.487,21.5397,21.487,21.5309,204014.0
2019-05-21 13:25:00,24.53,24.54,24.46,24.49,155670.0,21.5309,21.5397,21.4695,21.4958,155670.0
2019-05-21 13:30:00,24.49,24.49,24.44,24.45,65613.0,21.4958,21.4958,21.4519,21.4607,65613.0
2019-05-21 13:35:00,24.45,24.45,24.35,24.37,111509.0,21.4607,21.4607,21.3729,21.3905,111509.0
2019-05-21 13:40:00,24.37,24.37,24.33,24.35,50143.0,21.3905,21.3905,21.3554,21.3729,50143.0
2019-05-21 13:45:00,24.36,24.39,24.36,24.37,112406.0,21.3817,21.408,21.3817,21.3905,112406.0
2019-05-21 13:50:00,24.37,24.44,24.36,24.42,187023.0,21.3905,21.4519,21.3817,21.4343,187023.0
2019-05-21 13:55:00,24.42,24.42,24.38,24.41,45489.0,21.4343,21.4343,21.3992,21.4256,45489.0
2019-05-21 14:00:00,24.41,24.42,24.35,24.4,80263.0,21.4256,21.4343,21.3729,21.4168,80263.0
2019-05-21 14:05:00,24.4,24.41,24.35,24.35,57633.0,21.4168,21.4256,21.3729,21.3729,57633.0
2019-05-21 14:10:00,24.36,24.39,24.35,24.39,37563.0,21.3817,21.408,21.3729,21.408,37563.0
2019-05-21 14:15:00,24.39,24.45,24.37,24.44,58114.0,21.408,21.4607,21.3905,21.4519,58114.0
2019-05-21 14:20:00,24.43,24.45,24.42,24.45,43947.0,21.4431,21.4607,21.4343,21.4607,43947.0
2019-05-21 14:25:00,24.45,24.45,24.4,24.43,109700.0,21.4607,21.4607,21.4168,21.4431,109700.0
2019-05-21 14:30:00,24.43,24.43,24.39,24.41,81703.0,21.4431,21.4431,21.408,21.4256,81703.0
2019-05-21 14:35:00,24.42,24.44,24.4,24.4,44040.0,21.4343,21.4519,21.4168,21.4168,44040.0
2019-05-21 14:40:00,24.41,24.41,24.38,24.38,37179.0,21.4256,21.4256,21.3992,21.3992,37179.0
2019-05-21 14:45:00,24.38,24.41,24.37,24.39,61394.0,21.3992,21.4256,21.3905,21.408,61394.0
2019-05-21 14:50:00,24.39,24.4,24.37,24.37,31165.0,21.408,21.4168,21.3905,21.3905,31165.0
2019-05-21 14:55:00,24.38,24.38,24.36,24.36,31557.0,21.3992,21.3992,21.3817,21.3817,31557.0
2019-05-21 15:00:00,24.36,24.4,24.35,24.38,98847.0,21.3817,21.4168,21.3729,21.3992,98847.0
2019-05-21 15:05:00,24.38,24.38,24.36,24.38,77999.0,21.3992,21.3992,21.3817,21.3992,77999.0
2019-05-21 15:10:00,24.38,24.38,24.35,24.38,73330.0,21.3992,21.3992,21.3729,21.3992,73330.0
2019-05-21 15:15:00,24.38,24.38,24.35,24.36,97910.0,21.3992,21.3992,21.3729,21.3817,97910.0
2019-05-21 15:20:00,24.36,24.37,24.36,24.37,31975.0,21.3817,21.3905,21.3817,21.3905,31975.0
2019-05-21 15:25:00,24.37,24.37,24.36,24.37,111464.0,21.3905,21.3905,21.3817,21.3905,111464.0
2019-05-21 15:30:00,24.36,24.38,24.35,24.38,107167.0,21.3817,21.3992,21.3729,21.3992,107167.0
2019-05-21 15:35:00,24.38,24.39,24.36,24.39,214591.0,21.3992,21.408,21.3817,21.408,214591.0
2019-05-21 15:40:00,24.39,24.4,24.33,24.34,265138.0,21.408,21.4168,21.3554,21.3641,265138.0
2019-05-21 15:45:00,24.34,24.34,24.3,24.34,258012.0,21.3641,21.3641,21.329,21.3641,258012.0
2019-05-21 15:50:00,24.34,24.36,24.33,24.36,202751.0,21.3641,21.3817,21.3554,21.3817,202751.0
2019-05-21 15:55:00,24.35,24.36,24.29,24.33,714444.0,21.3729,21.3817,21.3202,21.3554,714444.0
2019-05-22 09:30:00,24.3,24.38,24.22,24.23,83673.0,21.329,21.3992,21.2588,21.2676,83673.0
2019-05-22 09:35:00,24.23,24.25,24.15,24.17,56010.0,21.2676,21.2851,21.1974,21.2149,56010.0
2019-05-22 09:40:00,24.18,24.23,24.17,24.21,34878.0,21.2237,21.2676,21.2149,21.25,34878.0
2019-05-22 09:45:00,24.21,24.22,24.15,24.19,50745.0,21.25,21.2588,21.1974,21.2325,50745.0
2019-05-22 09:50:00,24.19,24.24,24.18,24.22,35979.0,21.2325,21.2764,21.2237,21.2588,35979.0
2019-05-22 09:55:00,24.23,24.27,24.22,24.26,49083.0,21.2676,21.3027,21.2588,21.2939,49083.0
2019-05-22 10:00:00,24.27,24.27,24.22,24.23,55463.0,21.3027,21.3027,21.2588,21.2676,55463.0
2019-05-22 10:05:00,24.23,24.23,24.16,24.18,45012.0,21.2676,21.2676,21.2061,21.2237,45012.0
2019-05-22 10:10:00,24.18,24.18,24.13,24.14,53105.0,21.2237,21.2237,21.1798,21.1886,53105.0
2019-05-22 10:15:00,24.14,24.25,24.13,24.22,60721.0,21.1886,21.2851,21.1798,21.2588,60721.0
2019-05-22 10:20:00,24.23,24.26,24.21,24.24,162393.0,21.2676,21.2939,21.25,21.2764,162393.0
2019-05-22 10:25:00,24.24,24.25,24.2,24.22,29308.0,21.2764,21.2851,21.2412,21.2588,29308.0
2019-05-22 10:30:00,24.22,24.24,24.18,24.24,71268.0,21.2588,21.2764,21.2237,21.2764,71268.0
2019-05-22 10:35:00,24.23,24.24,24.16,24.2,36439.0,21.2676,21.2764,21.2061,21.2412,36439.0
2019-05-22 10:40:00,24.19,24.2,24.16,24.19,25798.0,21.2325,21.2412,21.2061,21.2325,25798.0
2019-05-22 10:45:00,24.2,24.2,24.18,24.19,25575.0,21.2412,21.2412,21.2237,21.2325,25575.0
2019-05-22 10:50:00,24.19,24.24,24.18,24.22,152611.0,21.2325,21.2764,21.2237,21.2588,152611.0
2019-05-22 10:55:00,24.21,24.22,24.16,24.17,46690.0,21.25,21.2588,21.2061,21.2149,46690.0
2019-05-22 11:00:00,24.16,24.16,24.12,24.13,62180.0,21.2061,21.2061,21.171,21.1798,62180.0
2019-05-22 11:05:00,24.13,24.14,24.1,24.11,51324.0,21.1798,21.1886,21.1535,21.1623,51324.0
2019-05-22 11:10:00,24.11,24.11,24.07,24.09,75802.0,21.1623,21.1623,21.1271,21.1447,75802.0
2019-05-22 11:15:00,24.09,24.09,24.07,24.08,44299.0,21.1447,21.1447,21.1271,21.1359,44299.0
2019-05-22 11:20:00,24.08,24.16,24.07,24.11,196188.0,21.1359,21.2061,21.1271,21.1623,196188.0
2019-05-22 11:25:00,24.11,24.17,24.11,24.15,35751.0,21.1623,21.2149,21.1623,21.1974,35751.0
2019-05-22 11:30:00,24.15,24.17,24.14,24.14,40219.0,21.1974,21.2149,21.1886,21.1886,40219.0
2019-05-22 11:35:00,24.14,24.16,24.12,24.13,24493.0,21.1886,21.2061,21.171,21.1798,24493.0
2019-05-22 11:40:00,24.13,24.16,24.12,24.14,34595.0,21.1798,21.2061,21.171,21.1886,34595.0
2019-05-22 11:45:00,24.14,24.18,24.13,24.17,47494.0,21.1886,21.2237,21.1798,21.2149,47494.0
2019-05-22 11:50:00,24.17,24.19,24.14,24.15,25019.0,21.2149,21.2325,21.1886,21.1974,25019.0
2019-05-22 11:55:00,24.15,24.18,24.13,24.15,31625.0,21.1974,21.2237,21.1798,21.1974,31625.0
2019-05-22 12:00:00,24.15,24.19,24.13,24.18,35707.0,21.1974,21.2325,21.1798,21.2237,35707.0
2019-05-22 12:05:00,24.17,24.17,24.15,24.15,20446.0,21.2149,21.2149,21.1974,21.1974,20446.0
2019-05-22 12:10:00,24.15,24.17,24.15,24.16,29815.0,21.1974,21.2149,21.1974,21.2061,29815.0
2019-05-22 12:15:00,24.16,24.19,24.14,24.18,45031.0,21.2061,21.2325,21.1886,21.2237,45031.0
2019-05-22 12:20:00,24.19,24.19,24.15,24.15,30111.0,21.2325,21.2325,21.1974,21.1974,30111.0
2019-05-22 12:25:00,24.16,24.16,24.14,24.14,20274.0,21.2061,21.2061,21.1886,21.1886,20274.0
2019-05-22 12:30:00,24.14,24.16,24.11,24.13,192199.0,21.1886,21.2061,21.1623,21.1798,192199.0
2019-05-22 12:35:00,24.13,24.15,24.12,24.13,231555.0,21.1798,21.1974,21.171,21.1798,231555.0
2019-05-22 12:40:00,24.13,24.15,24.1,24.11,141278.0,21.1798,21.1974,21.1535,21.1623,141278.0
2019-05-22 12:45:00,24.11,24.12,24.08,24.08,54963.0,21.1623,21.171,21.1359,21.1359,54963.0
2019-05-22 12:50:00,24.09,24.09,24.02,24.05,166123.0,21.1447,21.1447,21.0833,21.1096,166123.0
2019-05-22 12:55:00,24.05,24.09,24.05,24.07,21277.0,21.1096,21.1447,21.1096,21.1271,21277.0
2019-05-22 13:00:00,24.07,24.09,24.04,24.05,31325.0,21.1271,21.1447,21.1008,21.1096,31325.0
2019-05-22 13:05:00,24.04,24.05,24.02,24.04,35031.0,21.1008,21.1096,21.0833,21.1008,35031.0
2019-05-22 13:10:00,24.04,24.05,24.01,24.05,39522.0,21.1008,21.1096,21.0745,21.1096,39522.0
2019-05-22 13:15:00,24.05,24.08,24.04,24.05,29986.0,21.1096,21.1359,21.1008,21.1096,29986.0
2019-05-22 13:20:00,24.04,24.08,24.04,24.08,44659.0,21.1008,21.1359,21.1008,21.1359,44659.0
2019-05-22 13:25:00,24.08,24.08,24.05,24.08,47179.0,21.1359,21.1359,21.1096,21.1359,47179.0
2019-05-22 13:30:00,24.08,24.08,24.02,24.02,69876.0,21.1359,21.1359,21.0833,21.0833,69876.0
2019-05-22 13:35:00,24.03,24.04,23.99,24.03,80806.0,21.092,21.1008,21.0569,21.092,80806.0
2019-05-22 13:40:00,24.03,24.04,24.01,24.01,32091.0,21.092,21.1008,21.0745,21.0745,32091.0
2019-05-22 13:45:00,24.02,24.02,23.99,23.99,46398.0,21.0833,21.0833,21.0569,21.0569,46398.0
2019-05-22 13:50:00,24.0,24.02,23.96,24.01,49367.0,21.0657,21.0833,21.0306,21.0745,49367.0
2019-05-22 13:55:00,24.01,24.02,23.97,24.01,120497.0,21.0745,21.0833,21.0394,21.0745,120497.0
2019-05-22 14:00:00,24.0,24.01,23.97,23.98,68669.0,21.0657,21.0745,21.0394,21.0481,68669.0
2019-05-22 14:05:00,23.98,24.0,23.93,23.99,82968.0,21.0481,21.0657,21.0043,21.0569,82968.0
2019-05-22 14:10:00,23.99,24.0,23.98,23.99,41127.0,21.0569,21.0657,21.0481,21.0569,41127.0
2019-05-22 14:15:00,23.99,24.0,23.97,24.0,47826.0,21.0569,21.0657,21.0394,21.0657,47826.0
2019-05-22 14:20:00,24.0,24.01,23.97,23.98,33154.0,21.0657,21.0745,21.0394,21.0481,33154.0
2019-05-22 14:25:00,23.97,24.0,23.96,23.98,44694.0,21.0394,21.0657,21.0306,21.0481,44694.0
2019-05-22 14:30:00,23.98,23.99,23.94,23.95,163731.0,21.0481,21.0569,21.013,21.0218,163731.0
2019-05-22 14:35:00,23.95,24.0,23.91,24.0,132772.0,21.0218,21.0657,20.9867,21.0657,132772.0
2019-05-22 14:40:00,24.0,24.02,23.98,23.99,100890.0,21.0657,21.0833,21.0481,21.0569,100890.0
2019-05-22 14:45:00,23.99,24.03,23.98,24.03,80034.0,21.0569,21.092,21.0481,21.092,80034.0
2019-05-22 14:50:00,24.03,24.05,24.0,24.03,136406.0,21.092,21.1096,21.0657,21.092,136406.0
2019-05-22 14:55:00,24.03,24.03,24.0,24.01,48561.0,21.092,21.092,21.0657,21.0745,48561.0
2019-05-22 15:00:00,24.02,24.04,24.0,24.02,64946.0,21.0833,21.1008,21.0657,21.0833,64946.0
2019-05-22 15:05:00,24.01,24.02,23.98,24.0,47378.0,21.0745,21.0833,21.0481,21.0657,47378.0
2019-05-22 15:10:00,23.99,24.0,23.99,23.99,25184.0,21.0569,21.0657,21.0569,21.0569,25184.0
2019-05-22 15:15:00,23.99,24.0,23.96,23.98,149201.0,21.0569,21.0657,21.0306,21.0481,149201.0
2019-05-22 15:20:00,23.98,24.02,23.97,24.02,131769.0,21.0481,21.0833,21.0394,21.0833,131769.0
2019-05-22 15:25:00,24.01,24.02,23.99,24.0,49985.0,21.0745,21.0833,21.0569,21.0657,49985.0
2019-05-22 15:30:00,24.0,24.03,23.99,24.01,101420.0,21.0657,21.092,21.0569,21.0745,101420.0
2019-05-22 15:35:00,24.02,24.04,23.99,24.03,106565.0,21.0833,21.1008,21.0569,21.092,106565.0
2019-05-22 15:40:00,24.03,24.06,24.02,24.05,111723.0,21.092,21.1184,21.0833,21.1096,111723.0
2019-05-22 15:45:00,24.05,24.07,24.03,24.04,153347.0,21.1096,21.1271,21.092,21.1008,153347.0
2019-05-22 15:50:00,24.04,24.06,24.02,24.04,322126.0,21.1008,21.1184,21.0833,21.1008,322126.0
2019-05-22 15:55:00,24.04,24.04,23.99,23.99,294779.0,21.1008,21.1008,21.0569,21.0569,294779.0
2019-05-23 09:30:00,23.8,23.82,23.52,23.54,280761.0,20.8902,20.9077,20.6444,20.6619,280761.0
2019-05-23 09:35:00,23.55,23.72,23.54,23.7,116647.0,20.6707,20.8199,20.6619,20.8024,116647.0
2019-05-23 09:40:00,23.7,23.79,23.67,23.77,77670.0,20.8024,20.8814,20.776,20.8638,77670.0
2019-05-23 09:45:00,23.76,23.84,23.74,23.76,213635.0,20.855,20.9253,20.8375,20.855,213635.0
2019-05-23 09:50:00,23.76,23.76,23.7,23.76,73038.0,20.855,20.855,20.8024,20.855,73038.0
2019-05-23 09:55:00,23.76,23.76,23.72,23.73,68161.0,20.855,20.855,20.8199,20.8287,68161.0
2019-05-23 10:00:00,23.73,23.74,23.6,23.62,134975.0,20.8287,20.8375,20.7146,20.7322,134975.0
2019-05-23 10:05:00,23.62,23.65,23.6,23.63,77368.0,20.7322,20.7585,20.7146,20.7409,77368.0
2019-05-23 10:10:00,23.63,23.66,23.62,23.63,88958.0,20.7409,20.7673,20.7322,20.7409,88958.0
2019-05-23 10:15:00,23.63,23.69,23.62,23.67,99464.0,20.7409,20.7936,20.7322,20.776,99464.0
2019-05-23 10:20:00,23.67,23.67,23.59,23.59,117841.0,20.776,20.776,20.7058,20.7058,117841.0
2019-05-23 10:25:00,23.6,23.67,23.59,23.66,40040.0,20.7146,20.776,20.7058,20.7673,40040.0
2019-05-23 10:30:00,23.66,23.68,23.64,23.67,64170.0,20.7673,20.7848,20.7497,20.776,64170.0
2019-05-23 10:35:00,23.67,23.68,23.61,23.63,68357.0,20.776,20.7848,20.7234,20.7409,68357.0
2019-05-23 10:40:00,23.63,23.68,23.62,23.66,50339.0,20.7409,20.7848,20.7322,20.7673,50339.0
2019-05-23 10:45:00,23.66,23.68,23.64,23.65,98407.0,20.7673,20.7848,20.7497,20.7585,98407.0
2019-05-23 10:50:00,23.66,23.67,23.61,23.66,70672.0,20.7673,20.776,20.7234,20.7673,70672.0
2019-05-23 10:55:00,23.66,23.68,23.65,23.67,56614.0,20.7673,20.7848,20.7585,20.776,56614.0
2019-05-23 11:00:00,23.67,23.67,23.59,23.6,189109.0,20.776,20.776,20.7058,20.7146,189109.0
2019-05-23 11:05:00,23.59,23.64,23.58,23.62,71617.0,20.7058,20.7497,20.6971,20.7322,71617.0
2019-05-23 11:10:00,23.62,23.64,23.61,23.63,60941.0,20.7322,20.7497,20.7234,20.7409,60941.0
2019-05-23 11:15:00,23.63,23.65,23.61,23.65,27153.0,20.7409,20.7585,20.7234,20.7585,27153.0
2019-05-23 11:20:00,23.65,23.65,23.61,23.63,39499.0,20.7585,20.7585,20.7234,20.7409,39499.0
2019-05-23 11:25:00,23.63,23.67,23.62,23.64,35120.0,20.7409,20.776,20.7322,20.7497,35120.0
2019-05-23 11:30:00,23.64,23.7,23.64,23.68,38487.0,20.7497,20.8024,20.7497,20.7848,38487.0
2019-05-23 11:35:00,23.68,23.68,23.61,23.63,77383.0,20.7848,20.7848,20.7234,20.7409,77383.0
2019-05-23 11:40:00,23.63,23.67,23.61,23.66,38777.0,20.7409,20.776,20.7234,20.7673,38777.0
2019-05-23 11:45:00,23.66,23.66,23.63,23.63,44531.0,20.7673,20.7673,20.7409,20.7409,44531.0
2019-05-23 11:50:00,23.63,23.65,23.61,23.62,23388.0,20.7409,20.7585,20.7234,20.7322,23388.0
2019-05-23 11:55:00,23.62,23.63,23.59,23.6,35560.0,20.7322,20.7409,20.7058,20.7146,35560.0
2019-05-23 12:00:00,23.6,23.65,23.59,23.64,33354.0,20.7146,20.7585,20.7058,20.7497,33354.0
2019-05-23 12:05:00,23.64,23.68,23.62,23.62,53799.0,20.7497,20.7848,20.7322,20.7322,53799.0
2019-05-23 12:10:00,23.62,23.66,23.61,23.65,38036.0,20.7322,20.7673,20.7234,20.7585,38036.0
2019-05-23 12:15:00,23.66,23.66,23.62,23.64,23974.0,20.7673,20.7673,20.7322,20.7497,23974.0
2019-05-23 12:20:00,23.64,23.65,23.59,23.62,84568.0,20.7497,20.7585,20.7058,20.7322,84568.0
2019-05-23 12:25:00,23.62,23.65,23.61,23.63,30219.0,20.7322,20.7585,20.7234,20.7409,30219.0
2019-05-23 12:30:00,23.63,23.64,23.6,23.61,33269.0,20.7409,20.7497,20.7146,20.7234,33269.0
2019-05-23 12:35:00,23.6,23.61,23.59,23.61,27437.0,20.7146,20.7234,20.7058,20.7234,27437.0
2019-05-23 12:40:00,23.6,23.61,23.58,23.59,56261.0,20.7146,20.7234,20.6971,20.7058,56261.0
2019-05-23 12:45:00,23.59,23.61,23.57,23.6,32257.0,20.7058,20.7234,20.6883,20.7146,32257.0
2019-05-23 12:50:00,23.59,23.6,23.55,23.55,42359.0,20.7058,20.7146,20.6707,20.6707,42359.0
2019-05-23 12:55:00,23.55,23.58,23.55,23.57,21269.0,20.6707,20.6971,20.6707,20.6883,21269.0
2019-05-23 13:00:00,23.56,23.6,23.55,23.58,44262.0,20.6795,20.7146,20.6707,20.6971,44262.0
2019-05-23 13:05:00,23.58,23.58,23.51,23.52,96517.0,20.6971,20.6971,20.6356,20.6444,96517.0
2019-05-23 13:10:00,23.52,23.52,23.47,23.48,70485.0,20.6444,20.6444,20.6005,20.6093,70485.0
2019-05-23 13:15:00,23.48,23.5,23.46,23.46,69582.0,20.6093,20.6268,20.5917,20.5917,69582.0
2019-05-23 13:20:00,23.46,23.47,23.44,23.46,37761.0,20.5917,20.6005,20.5742,20.5917,37761.0
2019-05-23 13:25:00,23.46,23.5,23.46,23.5,61412.0,20.5917,20.6268,20.5917,20.6268,61412.0
2019-05-23 13:30:00,23.49,23.5,23.48,23.5,32730.0,20.6181,20.6268,20.6093,20.6268,32730.0
2019-05-23 13:35:00,23.49,23.5,23.47,23.48,41804.0,20.6181,20.6268,20.6005,20.6093,41804.0
2019-05-23 13:40:00,23.48,23.5,23.48,23.49,29441.0,20.6093,20.6268,20.6093,20.6181,29441.0
2019-05-23 13:45:00,23.48,23.49,23.45,23.47,78054.0,20.6093,20.6181,20.5829,20.6005,78054.0
2019-05-23 13:50:00,23.47,23.49,23.47,23.48,48974.0,20.6005,20.6181,20.6005,20.6093,48974.0
2019-05-23 13:55:00,23.48,23.52,23.47,23.52,50572.0,20.6093,20.6444,20.6005,20.6444,50572.0
2019-05-23 14:00:00,23.52,23.55,23.5,23.5,54352.0,20.6444,20.6707,20.6268,20.6268,54352.0
2019-05-23 14:05:00,23.51,23.51,23.45,23.45,57472.0,20.6356,20.6356,20.5829,20.5829,57472.0
2019-05-23 14:10:00,23.45,23.47,23.44,23.47,27257.0,20.5829,20.6005,20.5742,20.6005,27257.0
2019-05-23 14:15:00,23.47,23.49,23.46,23.48,23016.0,20.6005,20.6181,20.5917,20.6093,23016.0
2019-05-23 14:20:00,23.48,23.51,23.46,23.48,83601.0,20.6093,20.6356,20.5917,20.6093,83601.0
2019-05-23 14:25:00,23.49,23.49,23.47,23.48,27294.0,20.6181,20.6181,20.6005,20.6093,27294.0
2019-05-23 14:30:00,23.48,23.51,23.47,23.51,48744.0,20.6093,20.6356,20.6005,20.6356,48744.0
2019-05-23 14:35:00,23.51,23.51,23.47,23.48,44974.0,20.6356,20.6356,20.6005,20.6093,44974.0
2019-05-23 14:40:00,23.49,23.49,23.46,23.48,34237.0,20.6181,20.6181,20.5917,20.6093,34237.0
2019-05-23 14:45:00,23.48,23.49,23.46,23.47,37340.0,20.6093,20.6181,20.5917,20.6005,37340.0
2019-05-23 14:50:00,23.46,23.47,23.44,23.45,31895.0,20.5917,20.6005,20.5742,20.5829,31895.0
2019-05-23 14:55:00,23.45,23.46,23.43,23.46,31509.0,20.5829,20.5917,20.5654,20.5917,31509.0
2019-05-23 15:00:00,23.45,23.46,23.43,23.46,56470.0,20.5829,20.5917,20.5654,20.5917,56470.0
2019-05-23 15:05:00,23.46,23.47,23.43,23.45,49382.0,20.5917,20.6005,20.5654,20.5829,49382.0
2019-05-23 15:10:00,23.45,23.48,23.45,23.48,32306.0,20.5829,20.6093,20.5829,20.6093,32306.0
2019-05-23 15:15:00,23.48,23.53,23.47,23.52,63117.0,20.6093,20.6532,20.6005,20.6444,63117.0
2019-05-23 15:20:00,23.52,23.56,23.51,23.55,41676.0,20.6444,20.6795,20.6356,20.6707,41676.0
2019-05-23 15:25:00,23.55,23.62,23.54,23.61,62666.0,20.6707,20.7322,20.6619,20.7234,62666.0
2019-05-23 15:30:00,23.61,23.61,23.58,23.6,66792.0,20.7234,20.7234,20.6971,20.7146,66792.0
2019-05-23 15:35:00,23.59,23.61,23.58,23.59,99152.0,20.7058,20.7234,20.6971,20.7058,99152.0
2019-05-23 15:40:00,23.58,23.59,23.51,23.52,91716.0,20.6971,20.7058,20.6356,20.6444,91716.0
2019-05-23 15:45:00,23.53,23.54,23.44,23.47,210451.0,20.6532,20.6619,20.5742,20.6005,210451.0
2019-05-23 15:50:00,23.47,23.5,23.47,23.5,206546.0,20.6005,20.6268,20.6005,20.6268,206546.0
2019-05-23 15:55:00,23.5,23.54,23.48,23.54,395606.0,20.6268,20.6619,20.6093,20.6619,395606.0
2019-05-24 09:30:00,23.59,23.78,23.45,23.67,140612.0,20.7058,20.8726,20.5829,20.776,140612.0
2019-05-24 09:35:00,23.67,23.72,23.54,23.57,108642.0,20.776,20.8199,20.6619,20.6883,108642.0
2019-05-24 09:40:00,23.58,23.62,23.56,23.61,32222.0,20.6971,20.7322,20.6795,20.7234,32222.0
2019-05-24 09:45:00,23.61,23.7,23.6,23.7,86915.0,20.7234,20.8024,20.7146,20.8024,86915.0
2019-05-24 09:50:00,23.71,23.78,23.69,23.7,115459.0,20.8112,20.8726,20.7936,20.8024,115459.0
2019-05-24 09:55:00,23.7,23.76,23.67,23.73,83719.0,20.8024,20.855,20.776,20.8287,83719.0
2019-05-24 10:00:00,23.72,23.77,23.7,23.74,86057.0,20.8199,20.8638,20.8024,20.8375,86057.0
2019-05-24 10:05:00,23.73,23.75,23.71,23.71,50855.0,20.8287,20.8463,20.8112,20.8112,50855.0
2019-05-24 10:10:00,23.71,23.72,23.6,23.62,99617.0,20.8112,20.8199,20.7146,20.7322,99617.0
2019-05-24 10:15:00,23.63,23.69,23.62,23.68,66539.0,20.7409,20.7936,20.7322,20.7848,66539.0
2019-05-24 10:20:00,23.67,23.71,23.66,23.7,90391.0,20.776,20.8112,20.7673,20.8024,90391.0
2019-05-24 10:25:00,23.7,23.77,23.69,23.72,68026.0,20.8024,20.8638,20.7936,20.8199,68026.0
2019-05-24 10:30:00,23.71,23.72,23.69,23.69,63927.0,20.8112,20.8199,20.7936,20.7936,63927.0
2019-05-24 10:35:00,23.69,23.75,23.66,23.73,62996.0,20.7936,20.8463,20.7673,20.8287,62996.0
2019-05-24 10:40:00,23.73,23.75,23.72,23.73,40374.0,20.8287,20.8463,20.8199,20.8287,40374.0
2019-05-24 10:45:00,23.73,23.74,23.68,23.69,56344.0,20.8287,20.8375,20.7848,20.7936,56344.0
2019-05-24 10:50:00,23.69,23.74,23.68,23.71,43138.0,20.7936,20.8375,20.7848,20.8112,43138.0
2019-05-24 10:55:00,23.71,23.72,23.65,23.67,64050.0,20.8112,20.8199,20.7585,20.776,64050.0
2019-05-24 11:00:00,23.67,23.68,23.63,23.64,45273.0,20.776,20.7848,20.7409,20.7497,45273.0
2019-05-24 11:05:00,23.64,23.66,23.61,23.62,38222.0,20.7497,20.7673,20.7234,20.7322,38222.0
2019-05-24 11:10:00,23.63,23.63,23.59,23.63,37163.0,20.7409,20.7409,20.7058,20.7409,37163.0
2019-05-24 11:15:00,23.62,23.64,23.61,23.63,35350.0,20.7322,20.7497,20.7234,20.7409,35350.0
2019-05-24 11:20:00,23.63,23.63,23.61,23.62,59951.0,20.7409,20.7409,20.7234,20.7322,59951.0
2019-05-24 11:25:00,23.63,23.66,23.6,23.66,41652.0,20.7409,20.7673,20.7146,20.7673,41652.0
2019-05-24 11:30:00,23.66,23.66,23.62,23.65,43115.0,20.7673,20.7673,20.7322,20.7585,43115.0
2019-05-24 11:35:00,23.64,23.65,23.63,23.63,34373.0,20.7497,20.7585,20.7409,20.7409,34373.0
2019-05-24 11:40:00,23.64,23.64,23.6,23.63,59427.0,20.7497,20.7497,20.7146,20.7409,59427.0
2019-05-24 11:45:00,23.63,23.63,23.61,23.62,28786.0,20.7409,20.7409,20.7234,20.7322,28786.0
2019-05-24 11:50:00,23.63,23.63,23.6,23.61,33768.0,20.7409,20.7409,20.7146,20.7234,33768.0
2019-05-24 11:55:00,23.61,23.63,23.6,23.63,37193.0,20.7234,20.7409,20.7146,20.7409,37193.0
2019-05-24 12:00:00,23.63,23.66,23.62,23.65,16726.0,20.7409,20.7673,20.7322,20.7585,16726.0
2019-05-24 12:05:00,23.66,23.68,23.62,23.62,49988.0,20.7673,20.7848,20.7322,20.7322,49988.0
2019-05-24 12:10:00,23.63,23.63,23.61,23.62,23006.0,20.7409,20.7409,20.7234,20.7322,23006.0
2019-05-24 12:15:00,23.62,23.62,23.57,23.59,56495.0,20.7322,20.7322,20.6883,20.7058,56495.0
2019-05-24 12:20:00,23.59,23.62,23.56,23.58,86137.0,20.7058,20.7322,20.6795,20.6971,86137.0
2019-05-24 12:25:00,23.58,23.61,23.57,23.61,46528.0,20.6971,20.7234,20.6883,20.7234,46528.0
2019-05-24 12:30:00,23.6,23.65,23.6,23.64,22082.0,20.7146,20.7585,20.7146,20.7497,22082.0
2019-05-24 12:35:00,23.64,23.65,23.62,23.63,69523.0,20.7497,20.7585,20.7322,20.7409,69523.0
2019-05-24 12:40:00,23.63,23.63,23.58,23.59,43766.0,20.7409,20.7409,20.6971,20.7058,43766.0
2019-05-24 12:45:00,23.59,23.6,23.57,23.59,42007.0,20.7058,20.7146,20.6883,20.7058,42007.0
2019-05-24 12:50:00,23.59,23.59,23.57,23.57,31352.0,20.7058,20.7058,20.6883,20.6883,31352.0
2019-05-24 12:55:00,23.57,23.58,23.52,23.53,81518.0,20.6883,20.6971,20.6444,20.6532,81518.0
2019-05-24 13:00:00,23.52,23.55,23.52,23.55,41170.0,20.6444,20.6707,20.6444,20.6707,41170.0
2019-05-24 13:05:00,23.54,23.58,23.54,23.58,11844.0,20.6619,20.6971,20.6619,20.6971,11844.0
2019-05-24 13:10:00,23.58,23.61,23.57,23.61,34125.0,20.6971,20.7234,20.6883,20.7234,34125.0
2019-05-24 13:15:00,23.6,23.63,23.6,23.63,33775.0,20.7146,20.7409,20.7146,20.7409,33775.0
2019-05-24 13:20:00,23.63,23.67,23.62,23.66,46585.0,20.7409,20.776,20.7322,20.7673,46585.0
2019-05-24 13:25:00,23.66,23.68,23.65,23.67,26835.0,20.7673,20.7848,20.7585,20.776,26835.0
2019-05-24 13:30:00,23.67,23.69,23.63,23.65,31258.0,20.776,20.7936,20.7409,20.7585,31258.0
2019-05-24 13:35:00,23.65,23.67,23.64,23.67,13069.0,20.7585,20.776,20.7497,20.776,13069.0
2019-05-24 13:40:00,23.67,23.69,23.66,23.69,28813.0,20.776,20.7936,20.7673,20.7936,28813.0
2019-05-24 13:45:00,23.69,23.7,23.68,23.7,41631.0,20.7936,20.8024,20.7848,20.8024,41631.0
2019-05-24 13:50:00,23.7,23.72,23.69,23.71,64847.0,20.8024,20.8199,20.7936,20.8112,64847.0
2019-05-24 13:55:00,23.71,23.73,23.7,23.71,23632.0,20.8112,20.8287,20.8024,20.8112,23632.0
2019-05-24 14:00:00,23.71,23.72,23.69,23.71,25462.0,20.8112,20.8199,20.7936,20.8112,25462.0
2019-05-24 14:05:00,23.7,23.71,23.68,23.7,34024.0,20.8024,20.8112,20.7848,20.8024,34024.0
2019-05-24 14:10:00,23.7,23.71,23.69,23.7,17349.0,20.8024,20.8112,20.7936,20.8024,17349.0
2019-05-24 14:15:00,23.69,23.73,23.69,23.71,71447.0,20.7936,20.8287,20.7936,20.8112,71447.0
2019-05-24 14:20:00,23.71,23.71,23.68,23.7,46868.0,20.8112,20.8112,20.7848,20.8024,46868.0
2019-05-24 14:25:00,23.7,23.72,23.69,23.72,19509.0,20.8024,20.8199,20.7936,20.8199,19509.0
2019-05-24 14:30:00,23.71,23.76,23.7,23.75,39591.0,20.8112,20.855,20.8024,20.8463,39591.0
2019-05-24 14:35:00,23.74,23.75,23.73,23.73,35156.0,20.8375,20.8463,20.8287,20.8287,35156.0
2019-05-24 14:40:00,23.73,23.74,23.71,23.71,34986.0,20.8287,20.8375,20.8112,20.8112,34986.0
2019-05-24 14:45:00,23.71,23.72,23.69,23.71,43331.0,20.8112,20.8199,20.7936,20.8112,43331.0
2019-05-24 14:50:00,23.7,23.72,23.68,23.69,43025.0,20.8024,20.8199,20.7848,20.7936,43025.0
2019-05-24 14:55:00,23.69,23.71,23.68,23.7,23430.0,20.7936,20.8112,20.7848,20.8024,23430.0
2019-05-24 15:00:00,23.7,23.71,23.68,23.71,29991.0,20.8024,20.8112,20.7848,20.8112,29991.0
2019-05-24 15:05:00,23.71,23.72,23.7,23.72,23714.0,20.8112,20.8199,20.8024,20.8199,23714.0
2019-05-24 15:10:00,23.72,23.74,23.7,23.73,44600.0,20.8199,20.8375,20.8024,20.8287,44600.0
2019-05-24 15:15:00,23.73,23.74,23.71,23.73,36771.0,20.8287,20.8375,20.8112,20.8287,36771.0
2019-05-24 15:20:00,23.73,23.77,23.72,23.76,51069.0,20.8287,20.8638,20.8199,20.855,51069.0
2019-05-24 15:25:00,23.76,23.77,23.75,23.76,43924.0,20.855,20.8638,20.8463,20.855,43924.0
2019-05-24 15:30:00,23.75,23.76,23.73,23.75,73296.0,20.8463,20.855,20.8287,20.8463,73296.0
2019-05-24 15:35:00,23.74,23.78,23.73,23.76,58444.0,20.8375,20.8726,20.8287,20.855,58444.0
2019-05-24 15:40:00,23.76,23.77,23.75,23.76,51388.0,20.855,20.8638,20.8463,20.855,51388.0
2019-05-24 15:45:00,23.76,23.77,23.75,23.75,89479.0,20.855,20.8638,20.8463,20.8463,89479.0
2019-05-24 15:50:00,23.76,23.77,23.75,23.77,106782.0,20.855,20.8638,20.8463,20.8638,106782.0
2019-05-24 15:55:00,23.77,23.79,23.7,23.73,467745.0,20.8638,20.8814,20.8024,20.8287,467745.0
2019-05-28 09:30:00,23.77,23.8,23.7,23.78,51967.0,20.8638,20.8902,20.8024,20.8726,51967.0
2019-05-28 09:35:00,23.77,23.79,23.72,23.74,53980.0,20.8638,20.8814,20.8199,20.8375,53980.0
2019-05-28 09:40:00,23.75,23.82,23.74,23.78,65267.0,20.8463,20.9077,20.8375,20.8726,65267.0
2019-05-28 09:45:00,23.78,23.87,23.78,23.86,46577.0,20.8726,20.9516,20.8726,20.9428,46577.0
2019-05-28 09:50:00,23.86,23.89,23.84,23.87,60476.0,20.9428,20.9691,20.9253,20.9516,60476.0
2019-05-28 09:55:00,23.87,23.87,23.81,23.82,45960.0,20.9516,20.9516,20.8989,20.9077,45960.0
2019-05-28 10:00:00,23.81,23.84,23.79,23.83,43865.0,20.8989,20.9253,20.8814,20.9165,43865.0
2019-05-28 10:05:00,23.82,23.86,23.8,23.8,34878.0,20.9077,20.9428,20.8902,20.8902,34878.0
2019-05-28 10:10:00,23.8,23.8,23.75,23.77,49283.0,20.8902,20.8902,20.8463,20.8638,49283.0
2019-05-28 10:15:00,23.76,23.78,23.73,23.73,46126.0,20.855,20.8726,20.8287,20.8287,46126.0
2019-05-28 10:20:00,23.73,23.79,23.73,23.78,62378.0,20.8287,20.8814,20.8287,20.8726,62378.0
2019-05-28 10:25:00,23.78,23.79,23.72,23.73,28981.0,20.8726,20.8814,20.8199,20.8287,28981.0
2019-05-28 10:30:00,23.73,23.76,23.7,23.75,35955.0,20.8287,20.855,20.8024,20.8463,35955.0
2019-05-28 10:35:00,23.74,23.76,23.71,23.71,105506.0,20.8375,20.855,20.8112,20.8112,105506.0
2019-05-28 10:40:00,23.71,23.72,23.68,23.7,53712.0,20.8112,20.8199,20.7848,20.8024,53712.0
2019-05-28 10:45:00,23.7,23.76,23.7,23.75,21807.0,20.8024,20.855,20.8024,20.8463,21807.0
2019-05-28 10:50:00,23.74,23.74,23.69,23.7,29942.0,20.8375,20.8375,20.7936,20.8024,29942.0
2019-05-28 10:55:00,23.7,23.71,23.67,23.71,25038.0,20.8024,20.8112,20.776,20.8112,25038.0
2019-05-28 11:00:00,23.71,23.77,23.7,23.75,84305.0,20.8112,20.8638,20.8024,20.8463,84305.0
2019-05-28 11:05:00,23.76,23.78,23.71,23.71,176145.0,20.855,20.8726,20.8112,20.8112,176145.0
2019-05-28 11:10:00,23.72,23.77,23.72,23.76,142015.0,20.8199,20.8638,20.8199,20.855,142015.0
2019-05-28 11:15:00,23.77,23.84,23.77,23.84,63117.0,20.8638,20.9253,20.8638,20.9253,63117.0
2019-05-28 11:20:00,23.83,23.84,23.78,23.78,26319.0,20.9165,20.9253,20.8726,20.8726,26319.0
2019-05-28 11:25:00,23.78,23.8,23.75,23.77,35190.0,20.8726,20.8902,20.8463,20.8638,35190.0
2019-05-28 11:30:00,23.76,23.76,23.72,23.74,29611.0,20.855,20.855,20.8199,20.8375,29611.0
2019-05-28 11:35:00,23.73,23.77,23.73,23.77,20196.0,20.8287,20.8638,20.8287,20.8638,20196.0
2019-05-28 11:40:00,23.77,23.82,23.76,23.8,27134.0,20.8638,20.9077,20.855,20.8902,27134.0
2019-05-28 11:45:00,23.8,23.8,23.78,23.78,24857.0,20.8902,20.8902,20.8726,20.8726,24857.0
2019-05-28 11:50:00,23.78,23.79,23.76,23.79,41957.0,20.8726,20.8814,20.855,20.8814,41957.0
2019-05-28 11:55:00,23.79,23.81,23.78,23.8,35782.0,20.8814,20.8989,20.8726,20.8902,35782.0
2019-05-28 12:00:00,23.79,23.8,23.78,23.79,39804.0,20.8814,20.8902,20.8726,20.8814,39804.0
2019-05-28 12:05:00,23.79,23.85,23.78,23.84,43523.0,20.8814,20.934,20.8726,20.9253,43523.0
2019-05-28 12:10:00,23.84,23.87,23.84,23.86,24212.0,20.9253,20.9516,20.9253,20.9428,24212.0
2019-05-28 12:15:00,23.87,23.87,23.82,23.83,41885.0,20.9516,20.9516,20.9077,20.9165,41885.0
2019-05-28 12:20:00,23.83,23.85,23.82,23.84,43722.0,20.9165,20.934,20.9077,20.9253,43722.0
2019-05-28 12:25:00,23.84,23.85,23.82,23.84,16366.0,20.9253,20.934,20.9077,20.9253,16366.0
2019-05-28 12:30:00,23.84,23.84,23.8,23.81,39020.0,20.9253,20.9253,20.8902,20.8989,39020.0
2019-05-28 12:35:00,23.81,23.82,23.79,23.79,35038.0,20.8989,20.9077,20.8814,20.8814,35038.0
2019-05-28 12:40:00,23.8,23.83,23.78,23.82,34113.0,20.8902,20.9165,20.8726,20.9077,34113.0
2019-05-28 12:45:00,23.81,23.85,23.81,23.84,17975.0,20.8989,20.934,20.8989,20.9253,17975.0
2019-05-28 12:50:00,23.85,23.86,23.83,23.83,17335.0,20.934,20.9428,20.9165,20.9165,17335.0
2019-05-28 12:55:00,23.84,23.86,23.82,23.84,21835.0,20.9253,20.9428,20.9077,20.9253,21835.0
2019-05-28 13:00:00,23.85,23.86,23.82,23.82,26660.0,20.934,20.9428,20.9077,20.9077,26660.0
2019-05-28 13:05:00,23.83,23.84,23.8,23.82,81670.0,20.9165,20.9253,20.8902,20.9077,81670.0
2019-05-28 13:10:00,23.82,23.82,23.8,23.8,10383.0,20.9077,20.9077,20.8902,20.8902,10383.0
2019-05-28 13:15:00,23.81,23.81,23.78,23.79,18186.0,20.8989,20.8989,20.8726,20.8814,18186.0
2019-05-28 13:20:00,23.78,23.82,23.78,23.82,17175.0,20.8726,20.9077,20.8726,20.9077,17175.0
2019-05-28 13:25:00,23.81,23.82,23.8,23.8,24918.0,20.8989,20.9077,20.8902,20.8902,24918.0
2019-05-28 13:30:00,23.8,23.82,23.78,23.8,45586.0,20.8902,20.9077,20.8726,20.8902,45586.0
2019-05-28 13:35:00,23.8,23.83,23.79,23.8,25780.0,20.8902,20.9165,20.8814,20.8902,25780.0
2019-05-28 13:40:00,23.8,23.83,23.8,23.83,17277.0,20.8902,20.9165,20.8902,20.9165,17277.0
2019-05-28 13:45:00,23.82,23.84,23.82,23.83,10348.0,20.9077,20.9253,20.9077,20.9165,10348.0
2019-05-28 13:50:00,23.83,23.84,23.82,23.83,17004.0,20.9165,20.9253,20.9077,20.9165,17004.0
2019-05-28 13:55:00,23.83,23.84,23.82,23.84,31603.0,20.9165,20.9253,20.9077,20.9253,31603.0
2019-05-28 14:00:00,23.84,23.84,23.79,23.83,49568.0,20.9253,20.9253,20.8814,20.9165,49568.0
2019-05-28 14:05:00,23.83,23.83,23.81,23.82,27666.0,20.9165,20.9165,20.8989,20.9077,27666.0
2019-05-28 14:10:00,23.81,23.81,23.76,23.77,39577.0,20.8989,20.8989,20.855,20.8638,39577.0
2019-05-28 14:15:00,23.77,23.77,23.75,23.76,22656.0,20.8638,20.8638,20.8463,20.855,22656.0
2019-05-28 14:20:00,23.76,23.8,23.75,23.8,50310.0,20.855,20.8902,20.8463,20.8902,50310.0
2019-05-28 14:25:00,23.79,23.81,23.78,23.8,18402.0,20.8814,20.8989,20.8726,20.8902,18402.0
2019-05-28 14:30:00,23.79,23.81,23.79,23.8,33649.0,20.8814,20.8989,20.8814,20.8902,33649.0
2019-05-28 14:35:00,23.8,23.83,23.8,23.83,31454.0,20.8902,20.9165,20.8902,20.9165,31454.0
2019-05-28 14:40:00,23.83,23.83,23.78,23.79,36607.0,20.9165,20.9165,20.8726,20.8814,36607.0
2019-05-28 14:45:00,23.79,23.8,23.78,23.8,23787.0,20.8814,20.8902,20.8726,20.8902,23787.0
2019-05-28 14:50:00,23.79,23.81,23.78,23.79,64009.0,20.8814,20.8989,20.8726,20.8814,64009.0
2019-05-28 14:55:00,23.79,23.79,23.78,23.79,14082.0,20.8814,20.8814,20.8726,20.8814,14082.0
2019-05-28 15:00:00,23.79,23.79,23.76,23.77,64262.0,20.8814,20.8814,20.855,20.8638,64262.0
2019-05-28 15:05:00,23.77,23.77,23.73,23.73,60932.0,20.8638,20.8638,20.8287,20.8287,60932.0
2019-05-28 15:10:00,23.73,23.74,23.7,23.7,58360.0,20.8287,20.8375,20.8024,20.8024,58360.0
2019-05-28 15:15:00,23.71,23.71,23.69,23.69,48932.0,20.8112,20.8112,20.7936,20.7936,48932.0
2019-05-28 15:20:00,23.69,23.7,23.67,23.69,59673.0,20.7936,20.8024,20.776,20.7936,59673.0
2019-05-28 15:25:00,23.69,23.73,23.69,23.71,47294.0,20.7936,20.8287,20.7936,20.8112,47294.0
2019-05-28 15:30:00,23.72,23.72,23.66,23.67,93364.0,20.8199,20.8199,20.7673,20.776,93364.0
2019-05-28 15:35:00,23.67,23.67,23.63,23.66,115769.0,20.776,20.776,20.7409,20.7673,115769.0
2019-05-28 15:40:00,23.66,23.66,23.62,23.63,77609.0,20.7673,20.7673,20.7322,20.7409,77609.0
2019-05-28 15:45:00,23.63,23.63,23.6,23.6,141930.0,20.7409,20.7409,20.7146,20.7146,141930.0
2019-05-28 15:50:00,23.61,23.64,23.6,23.64,220428.0,20.7234,20.7497,20.7146,20.7497,220428.0
2019-05-28 15:55:00,23.63,23.67,23.61,23.62,457715.0,20.7409,20.776,20.7234,20.7322,457715.0
2019-05-29 09:30:00,23.37,23.45,22.95,23.02,455319.0,20.5127,20.5829,20.1441,20.2055,455319.0
2019-05-29 09:35:00,23.03,23.13,22.97,22.98,188248.0,20.2143,20.3021,20.1616,20.1704,188248.0
2019-05-29 09:40:00,22.98,23.16,22.97,23.1,169059.0,20.1704,20.3284,20.1616,20.2757,169059.0
2019-05-29 09:45:00,23.1,23.14,22.98,23.01,114015.0,20.2757,20.3108,20.1704,20.1967,114015.0
2019-05-29 09:50:00,23.01,23.01,22.93,22.94,136678.0,20.1967,20.1967,20.1265,20.1353,136678.0
2019-05-29 09:55:00,22.94,23.01,22.93,23.01,82407.0,20.1353,20.1967,20.1265,20.1967,82407.0
2019-05-29 10:00:00,23.01,23.01,22.94,22.95,85459.0,20.1967,20.1967,20.1353,20.1441,85459.0
2019-05-29 10:05:00,22.95,22.98,22.93,22.94,117418.0,20.1441,20.1704,20.1265,20.1353,117418.0
2019-05-29 10:10:00,22.94,23.01,22.93,23.01,98838.0,20.1353,20.1967,20.1265,20.1967,98838.0
2019-05-29 10:15:00,23.01,23.18,23.01,23.16,192149.0,20.1967,20.346,20.1967,20.3284,192149.0
2019-05-29 10:20:00,23.16,23.16,23.13,23.15,156303.0,20.3284,20.3284,20.3021,20.3196,156303.0
2019-05-29 10:25:00,23.15,23.25,23.14,23.22,192140.0,20.3196,20.4074,20.3108,20.3811,192140.0
2019-05-29 10:30:00,23.23,23.32,23.23,23.23,123052.0,20.3898,20.4688,20.3898,20.3898,123052.0
2019-05-29 10:35:00,23.24,23.26,23.2,23.24,119026.0,20.3986,20.4162,20.3635,20.3986,119026.0
2019-05-29 10:40:00,23.25,23.25,23.18,23.2,136846.0,20.4074,20.4074,20.346,20.3635,136846.0
2019-05-29 10:45:00,23.19,23.2,23.17,23.19,95958.0,20.3547,20.3635,20.3372,20.3547,95958.0
2019-05-29 10:50:00,23.2,23.24,23.19,23.23,117705.0,20.3635,20.3986,20.3547,20.3898,117705.0
2019-05-29 10:55:00,23.23,23.24,23.18,23.2,140612.0,20.3898,20.3986,20.346,20.3635,140612.0
2019-05-29 11:00:00,23.19,23.23,23.16,23.18,96140.0,20.3547,20.3898,20.3284,20.346,96140.0
2019-05-29 11:05:00,23.17,23.19,23.15,23.18,80662.0,20.3372,20.3547,20.3196,20.346,80662.0
2019-05-29 11:10:00,23.18,23.19,23.13,23.14,47942.0,20.346,20.3547,20.3021,20.3108,47942.0
2019-05-29 11:15:00,23.13,23.15,23.07,23.07,66670.0,20.3021,20.3196,20.2494,20.2494,66670.0
2019-05-29 11:20:00,23.07,23.12,23.05,23.11,69385.0,20.2494,20.2933,20.2318,20.2845,69385.0
2019-05-29 11:25:00,23.11,23.13,23.1,23.13,49383.0,20.2845,20.3021,20.2757,20.3021,49383.0
2019-05-29 11:30:00,23.13,23.15,23.11,23.15,45309.0,20.3021,20.3196,20.2845,20.3196,45309.0
2019-05-29 11:35:00,23.15,23.16,23.1,23.13,41188.0,20.3196,20.3284,20.2757,20.3021,41188.0
2019-05-29 11:40:00,23.13,23.14,23.08,23.11,47893.0,20.3021,20.3108,20.2582,20.2845,47893.0
2019-05-29 11:45:00,23.11,23.12,23.07,23.08,36395.0,20.2845,20.2933,20.2494,20.2582,36395.0
2019-05-29 11:50:00,23.07,23.08,23.01,23.02,61619.0,20.2494,20.2582,20.1967,20.2055,61619.0
2019-05-29 11:55:00,23.03,23.06,23.01,23.01,62600.0,20.2143,20.2406,20.1967,20.1967,62600.0
2019-05-29 12:00:00,23.01,23.04,22.98,23.04,67938.0,20.1967,20.2231,20.1704,20.2231,67938.0
2019-05-29 12:05:00,23.04,23.06,23.02,23.04,27516.0,20.2231,20.2406,20.2055,20.2231,27516.0
2019-05-29 12:10:00,23.04,23.04,23.0,23.0,33651.0,20.2231,20.2231,20.188,20.188,33651.0
2019-05-29 12:15:00,23.01,23.06,22.99,23.03,111955.0,20.1967,20.2406,20.1792,20.2143,111955.0
2019-05-29 12:20:00,23.03,23.04,22.98,22.98,35071.0,20.2143,20.2231,20.1704,20.1704,35071.0
2019-05-29 12:25:00,22.99,23.03,22.98,23.01,35104.0,20.1792,20.2143,20.1704,20.1967,35104.0
2019-05-29 12:30:00,23.01,23.01,22.95,22.97,84898.0,20.1967,20.1967,20.1441,20.1616,84898.0
2019-05-29 12:35:00,22.97,23.0,22.95,22.99,69624.0,20.1616,20.188,20.1441,20.1792,69624.0
2019-05-29 12:40:00,22.98,23.01,22.96,23.01,36648.0,20.1704,20.1967,20.1529,20.1967,36648.0
2019-05-29 12:45:00,23.01,23.02,22.99,23.0,38847.0,20.1967,20.2055,20.1792,20.188,38847.0
2019-05-29 12:50:00,23.0,23.02,22.98,23.01,71278.0,20.188,20.2055,20.1704,20.1967,71278.0
2019-05-29 12:55:00,23.02,23.02,22.98,23.0,94567.0,20.2055,20.2055,20.1704,20.188,94567.0
2019-05-29 13:00:00,23.0,23.01,22.97,23.0,83800.0,20.188,20.1967,20.1616,20.188,83800.0
2019-05-29 13:05:00,22.99,23.04,22.98,23.03,69734.0,20.1792,20.2231,20.1704,20.2143,69734.0
2019-05-29 13:10:00,23.03,23.04,23.0,23.01,33156.0,20.2143,20.2231,20.188,20.1967,33156.0
2019-05-29 13:15:00,23.0,23.02,22.99,23.02,33900.0,20.188,20.2055,20.1792,20.2055,33900.0
2019-05-29 13:20:00,23.02,23.04,23.01,23.04,19115.0,20.2055,20.2231,20.1967,20.2231,19115.0
2019-05-29 13:25:00,23.04,23.06,23.03,23.04,61469.0,20.2231,20.2406,20.2143,20.2231,61469.0
2019-05-29 13:30:00,23.03,23.03,23.01,23.02,28377.0,20.2143,20.2143,20.1967,20.2055,28377.0
2019-05-29 13:35:00,23.02,23.04,23.0,23.04,34689.0,20.2055,20.2231,20.188,20.2231,34689.0
2019-05-29 13:40:00,23.04,23.04,23.0,23.01,33110.0,20.2231,20.2231,20.188,20.1967,33110.0
2019-05-29 13:45:00,23.01,23.07,23.0,23.05,144438.0,20.1967,20.2494,20.188,20.2318,144438.0
2019-05-29 13:50:00,23.06,23.07,23.04,23.06,131694.0,20.2406,20.2494,20.2231,20.2406,131694.0
2019-05-29 13:55:00,23.06,23.07,23.03,23.03,51922.0,20.2406,20.2494,20.2143,20.2143,51922.0
2019-05-29 14:00:00,23.04,23.09,23.03,23.04,62166.0,20.2231,20.267,20.2143,20.2231,62166.0
2019-05-29 14:05:00,23.04,23.08,23.03,23.03,43337.0,20.2231,20.2582,20.2143,20.2143,43337.0
2019-05-29 14:10:00,23.04,23.05,23.01,23.02,72084.0,20.2231,20.2318,20.1967,20.2055,72084.0
2019-05-29 14:15:00,23.02,23.04,23.0,23.03,37184.0,20.2055,20.2231,20.188,20.2143,37184.0
2019-05-29 14:20:00,23.03,23.03,22.98,23.01,169323.0,20.2143,20.2143,20.1704,20.1967,169323.0
2019-05-29 14:25:00,23.0,23.04,23.0,23.03,23690.0,20.188,20.2231,20.188,20.2143,23690.0
2019-05-29 14:30:00,23.03,23.04,23.0,23.02,33768.0,20.2143,20.2231,20.188,20.2055,33768.0
2019-05-29 14:35:00,23.01,23.01,22.99,23.0,27035.0,20.1967,20.1967,20.1792,20.188,27035.0
2019-05-29 14:40:00,23.01,23.01,22.97,23.01,69817.0,20.1967,20.1967,20.1616,20.1967,69817.0
2019-05-29 14:45:00,23.01,23.02,23.0,23.01,24657.0,20.1967,20.2055,20.188,20.1967,24657.0
2019-05-29 14:50:00,23.02,23.03,22.99,23.02,51283.0,20.2055,20.2143,20.1792,20.2055,51283.0
2019-05-29 14:55:00,23.02,23.04,23.01,23.04,47108.0,20.2055,20.2231,20.1967,20.2231,47108.0
2019-05-29 15:00:00,23.04,23.04,23.0,23.01,35562.0,20.2231,20.2231,20.188,20.1967,35562.0
2019-05-29 15:05:00,23.0,23.03,22.99,23.03,56531.0,20.188,20.2143,20.1792,20.2143,56531.0
2019-05-29 15:10:00,23.02,23.05,23.01,23.05,60545.0,20.2055,20.2318,20.1967,20.2318,60545.0
2019-05-29 15:15:00,23.04,23.05,23.02,23.04,55484.0,20.2231,20.2318,20.2055,20.2231,55484.0
2019-05-29 15:20:00,23.04,23.07,23.03,23.04,145558.0,20.2231,20.2494,20.2143,20.2231,145558.0
2019-05-29 15:25:00,23.05,23.05,23.03,23.04,91642.0,20.2318,20.2318,20.2143,20.2231,91642.0
2019-05-29 15:30:00,23.04,23.1,23.03,23.1,161452.0,20.2231,20.2757,20.2143,20.2757,161452.0
2019-05-29 15:35:00,23.1,23.11,23.08,23.1,141222.0,20.2757,20.2845,20.2582,20.2757,141222.0
2019-05-29 15:40:00,23.1,23.11,23.07,23.08,118108.0,20.2757,20.2845,20.2494,20.2582,118108.0
2019-05-29 15:45:00,23.07,23.08,23.05,23.05,228850.0,20.2494,20.2582,20.2318,20.2318,228850.0
2019-05-29 15:50:00,23.06,23.06,22.99,23.03,430105.0,20.2406,20.2406,20.1792,20.2143,430105.0
2019-05-29 15:55:00,23.03,23.08,23.03,23.03,678167.0,20.2143,20.2582,20.2143,20.2143,678167.0
2019-05-30 09:30:00,23.04,23.08,22.99,23.04,104969.0,20.2231,20.2582,20.1792,20.2231,104969.0
2019-05-30 09:35:00,23.05,23.14,23.04,23.14,28166.0,20.2318,20.3108,20.2231,20.3108,28166.0
2019-05-30 09:40:00,23.14,23.15,23.07,23.11,49735.0,20.3108,20.3196,20.2494,20.2845,49735.0
2019-05-30 09:45:00,23.1,23.16,23.08,23.14,35184.0,20.2757,20.3284,20.2582,20.3108,35184.0
2019-05-30 09:50:00,23.14,23.17,23.1,23.16,129501.0,20.3108,20.3372,20.2757,20.3284,129501.0
2019-05-30 09:55:00,23.16,23.19,23.1,23.11,100464.0,20.3284,20.3547,20.2757,20.2845,100464.0
2019-05-30 10:00:00,23.11,23.13,23.08,23.13,50195.0,20.2845,20.3021,20.2582,20.3021,50195.0
2019-05-30 10:05:00,23.13,23.15,23.07,23.09,78469.0,20.3021,20.3196,20.2494,20.267,78469.0
2019-05-30 10:10:00,23.09,23.09,23.04,23.06,46638.0,20.267,20.267,20.2231,20.2406,46638.0
2019-05-30 10:15:00,23.06,23.06,23.02,23.03,48680.0,20.2406,20.2406,20.2055,20.2143,48680.0
2019-05-30 10:20:00,23.03,23.07,23.02,23.04,38027.0,20.2143,20.2494,20.2055,20.2231,38027.0
2019-05-30 10:25:00,23.05,23.07,23.04,23.05,32578.0,20.2318,20.2494,20.2231,20.2318,32578.0
2019-05-30 10:30:00,23.06,23.06,23.03,23.05,47298.0,20.2406,20.2406,20.2143,20.2318,47298.0
2019-05-30 10:35:00,23.04,23.05,23.0,23.01,67631.0,20.2231,20.2318,20.188,20.1967,67631.0
2019-05-30 10:40:00,23.0,23.01,22.97,22.98,57208.0,20.188,20.1967,20.1616,20.1704,57208.0
2019-05-30 10:45:00,22.99,23.01,22.95,22.96,172859.0,20.1792,20.1967,20.1441,20.1529,172859.0
2019-05-30 10:50:00,22.95,22.96,22.86,22.87,124918.0,20.1441,20.1529,20.0651,20.0739,124918.0
2019-05-30 10:55:00,22.87,22.88,22.82,22.88,112696.0,20.0739,20.0826,20.03,20.0826,112696.0
2019-05-30 11:00:00,22.87,22.88,22.85,22.87,59369.0,20.0739,20.0826,20.0563,20.0739,59369.0
2019-05-30 11:05:00,22.87,22.9,22.84,22.89,103010.0,20.0739,20.1002,20.0475,20.0914,103010.0
2019-05-30 11:10:00,22.89,22.96,22.88,22.96,103126.0,20.0914,20.1529,20.0826,20.1529,103126.0
2019-05-30 11:15:00,22.96,22.97,22.91,22.92,130314.0,20.1529,20.1616,20.109,20.1177,130314.0
2019-05-30 11:20:00,22.92,22.93,22.87,22.9,62109.0,20.1177,20.1265,20.0739,20.1002,62109.0
2019-05-30 11:25:00,22.9,22.94,22.89,22.94,55597.0,20.1002,20.1353,20.0914,20.1353,55597.0
2019-05-30 11:30:00,22.94,22.95,22.86,22.87,61790.0,20.1353,20.1441,20.0651,20.0739,61790.0
2019-05-30 11:35:00,22.87,22.91,22.86,22.91,55684.0,20.0739,20.109,20.0651,20.109,55684.0
2019-05-30 11:40:00,22.91,22.91,22.86,22.88,51090.0,20.109,20.109,20.0651,20.0826,51090.0
2019-05-30 11:45:00,22.87,22.91,22.87,22.9,77481.0,20.0739,20.109,20.0739,20.1002,77481.0
2019-05-30 11:50:00,22.89,22.9,22.85,22.9,68165.0,20.0914,20.1002,20.0563,20.1002,68165.0
2019-05-30 11:55:00,22.9,22.97,22.89,22.96,59902.0,20.1002,20.1616,20.0914,20.1529,59902.0
2019-05-30 12:00:00,22.96,22.98,22.95,22.97,175119.0,20.1529,20.1704,20.1441,20.1616,175119.0
2019-05-30 12:05:00,22.97,23.03,22.96,23.03,125487.0,20.1616,20.2143,20.1529,20.2143,125487.0
2019-05-30 12:10:00,23.03,23.07,23.02,23.06,116360.0,20.2143,20.2494,20.2055,20.2406,116360.0
2019-05-30 12:15:00,23.06,23.07,23.03,23.05,96400.0,20.2406,20.2494,20.2143,20.2318,96400.0
2019-05-30 12:20:00,23.04,23.1,23.04,23.08,55734.0,20.2231,20.2757,20.2231,20.2582,55734.0
2019-05-30 12:25:00,23.08,23.09,23.04,23.05,53419.0,20.2582,20.267,20.2231,20.2318,53419.0
2019-05-30 12:30:00,23.06,23.07,23.04,23.07,34694.0,20.2406,20.2494,20.2231,20.2494,34694.0
2019-05-30 12:35:00,23.07,23.07,23.04,23.05,63354.0,20.2494,20.2494,20.2231,20.2318,63354.0
2019-05-30 12:40:00,23.05,23.07,23.03,23.06,64898.0,20.2318,20.2494,20.2143,20.2406,64898.0
2019-05-30 12:45:00,23.06,23.09,23.05,23.09,44198.0,20.2406,20.267,20.2318,20.267,44198.0
2019-05-30 12:50:00,23.09,23.09,23.07,23.08,150692.0,20.267,20.267,20.2494,20.2582,150692.0
2019-05-30 12:55:00,23.08,23.1,23.06,23.1,71621.0,20.2582,20.2757,20.2406,20.2757,71621.0
2019-05-30 13:00:00,23.1,23.11,23.05,23.05,123421.0,20.2757,20.2845,20.2318,20.2318,123421.0
2019-05-30 13:05:00,23.05,23.06,23.0,23.02,40522.0,20.2318,20.2406,20.188,20.2055,40522.0
2019-05-30 13:10:00,23.02,23.04,23.0,23.03,50175.0,20.2055,20.2231,20.188,20.2143,50175.0
2019-05-30 13:15:00,23.03,23.03,22.96,22.96,51063.0,20.2143,20.2143,20.1529,20.1529,51063.0
2019-05-30 13:20:00,22.97,22.97,22.94,22.96,40658.0,20.1616,20.1616,20.1353,20.1529,40658.0
2019-05-30 13:25:00,22.96,22.96,22.94,22.95,21009.0,20.1529,20.1529,20.1353,20.1441,21009.0
2019-05-30 13:30:00,22.95,22.97,22.94,22.95,46892.0,20.1441,20.1616,20.1353,20.1441,46892.0
2019-05-30 13:35:00,22.95,22.96,22.93,22.94,23815.0,20.1441,20.1529,20.1265,20.1353,23815.0
2019-05-30 13:40:00,22.94,22.95,22.91,22.92,41828.0,20.1353,20.1441,20.109,20.1177,41828.0
2019-05-30 13:45:00,22.91,22.92,22.89,22.92,49052.0,20.109,20.1177,20.0914,20.1177,49052.0
2019-05-30 13:50:00,22.91,22.93,22.9,22.91,35745.0,20.109,20.1265,20.1002,20.109,35745.0
2019-05-30 13:55:00,22.91,22.95,22.9,22.95,40074.0,20.109,20.1441,20.1002,20.1441,40074.0
2019-05-30 14:00:00,22.95,22.98,22.94,22.98,37433.0,20.1441,20.1704,20.1353,20.1704,37433.0
2019-05-30 14:05:00,22.98,22.98,22.93,22.94,54951.0,20.1704,20.1704,20.1265,20.1353,54951.0
2019-05-30 14:10:00,22.94,22.96,22.91,22.92,47629.0,20.1353,20.1529,20.109,20.1177,47629.0
2019-05-30 14:15:00,22.92,22.92,22.88,22.89,81591.0,20.1177,20.1177,20.0826,20.0914,81591.0
2019-05-30 14:20:00,22.89,22.89,22.86,22.87,37109.0,20.0914,20.0914,20.0651,20.0739,37109.0
2019-05-30 14:25:00,22.87,22.9,22.86,22.87,44961.0,20.0739,20.1002,20.0651,20.0739,44961.0
2019-05-30 14:30:00,22.88,22.88,22.85,22.88,70709.0,20.0826,20.0826,20.0563,20.0826,70709.0
2019-05-30 14:35:00,22.88,22.88,22.81,22.82,97619.0,20.0826,20.0826,20.0212,20.03,97619.0
2019-05-30 14:40:00,22.82,22.84,22.78,22.79,125896.0,20.03,20.0475,19.9949,20.0036,125896.0
2019-05-30 14:45:00,22.79,22.85,22.78,22.84,69012.0,20.0036,20.0563,19.9949,20.0475,69012.0
2019-05-30 14:50:00,22.85,22.86,22.82,22.86,55244.0,20.0563,20.0651,20.03,20.0651,55244.0
2019-05-30 14:55:00,22.85,22.87,22.84,22.87,29796.0,20.0563,20.0739,20.0475,20.0739,29796.0
2019-05-30 15:00:00,22.87,22.88,22.84,22.86,52976.0,20.0739,20.0826,20.0475,20.0651,52976.0
2019-05-30 15:05:00,22.85,22.86,22.79,22.8,75236.0,20.0563,20.0651,20.0036,20.0124,75236.0
2019-05-30 15:10:00,22.8,22.83,22.8,22.82,34562.0,20.0124,20.0387,20.0124,20.03,34562.0
2019-05-30 15:15:00,22.82,22.83,22.79,22.81,70970.0,20.03,20.0387,20.0036,20.0212,70970.0
2019-05-30 15:20:00,22.81,22.82,22.8,22.8,44310.0,20.0212,20.03,20.0124,20.0124,44310.0
2019-05-30 15:25:00,22.8,22.84,22.79,22.84,65718.0,20.0124,20.0475,20.0036,20.0475,65718.0
2019-05-30 15:30:00,22.84,22.85,22.81,22.82,114715.0,20.0475,20.0563,20.0212,20.03,114715.0
2019-05-30 15:35:00,22.82,22.87,22.81,22.85,329296.0,20.03,20.0739,20.0212,20.0563,329296.0
2019-05-30 15:40:00,22.85,22.85,22.8,22.8,154364.0,20.0563,20.0563,20.0124,20.0124,154364.0
2019-05-30 15:45:00,22.8,22.82,22.79,22.82,233675.0,20.0124,20.03,20.0036,20.03,233675.0
2019-05-30 15:50:00,22.82,22.82,22.79,22.8,355343.0,20.03,20.03,20.0036,20.0124,355343.0
2019-05-30 15:55:00,22.8,22.8,22.75,22.78,493765.0,20.0124,20.0124,19.9685,19.9949,493765.0
2019-05-31 09:30:00,22.7,22.72,22.55,22.58,120898.0,19.9246,19.9422,19.793,19.8193,120898.0
2019-05-31 09:35:00,22.59,22.65,22.58,22.61,34888.0,19.8281,19.8808,19.8193,19.8456,34888.0
2019-05-31 09:40:00,22.61,22.65,22.55,22.65,48677.0,19.8456,19.8808,19.793,19.8808,48677.0
2019-05-31 09:45:00,22.66,22.68,22.56,22.56,48407.0,19.8895,19.9071,19.8018,19.8018,48407.0
2019-05-31 09:50:00,22.56,22.57,22.51,22.57,74445.0,19.8018,19.8105,19.7579,19.8105,74445.0
2019-05-31 09:55:00,22.57,22.69,22.55,22.69,148945.0,19.8105,19.9159,19.793,19.9159,148945.0
2019-05-31 10:00:00,22.68,22.73,22.64,22.73,243251.0,19.9071,19.951,19.872,19.951,243251.0
2019-05-31 10:05:00,22.73,22.73,22.59,22.6,80339.0,19.951,19.951,19.8281,19.8369,80339.0
2019-05-31 10:10:00,22.6,22.61,22.54,22.54,155173.0,19.8369,19.8456,19.7842,19.7842,155173.0
2019-05-31 10:15:00,22.54,22.58,22.51,22.56,140044.0,19.7842,19.8193,19.7579,19.8018,140044.0
2019-05-31 10:20:00,22.57,22.59,22.56,22.58,49999.0,19.8105,19.8281,19.8018,19.8193,49999.0
2019-05-31 10:25:00,22.58,22.6,22.53,22.59,47479.0,19.8193,19.8369,19.7754,19.8281,47479.0
2019-05-31 10:30:00,22.59,22.62,22.57,22.58,55182.0,19.8281,19.8544,19.8105,19.8193,55182.0
2019-05-31 10:35:00,22.58,22.6,22.55,22.6,56571.0,19.8193,19.8369,19.793,19.8369,56571.0
2019-05-31 10:40:00,22.59,22.6,22.44,22.46,221479.0,19.8281,19.8369,19.6964,19.714,221479.0
2019-05-31 10:45:00,22.46,22.53,22.45,22.53,194674.0,19.714,19.7754,19.7052,19.7754,194674.0
2019-05-31 10:50:00,22.53,22.57,22.52,22.53,160352.0,19.7754,19.8105,19.7666,19.7754,160352.0
2019-05-31 10:55:00,22.53,22.57,22.52,22.53,89456.0,19.7754,19.8105,19.7666,19.7754,89456.0
2019-05-31 11:00:00,22.53,22.55,22.5,22.52,88366.0,19.7754,19.793,19.7491,19.7666,88366.0
2019-05-31 11:05:00,22.53,22.53,22.5,22.51,50821.0,19.7754,19.7754,19.7491,19.7579,50821.0
2019-05-31 11:10:00,22.51,22.54,22.5,22.52,54538.0,19.7579,19.7842,19.7491,19.7666,54538.0
2019-05-31 11:15:00,22.52,22.54,22.51,22.54,50108.0,19.7666,19.7842,19.7579,19.7842,50108.0
2019-05-31 11:20:00,22.54,22.6,22.53,22.59,78335.0,19.7842,19.8369,19.7754,19.8281,78335.0
2019-05-31 11:25:00,22.59,22.59,22.56,22.57,47252.0,19.8281,19.8281,19.8018,19.8105,47252.0
2019-05-31 11:30:00,22.57,22.6,22.56,22.59,60409.0,19.8105,19.8369,19.8018,19.8281,60409.0
2019-05-31 11:35:00,22.59,22.61,22.56,22.58,70563.0,19.8281,19.8456,19.8018,19.8193,70563.0
2019-05-31 11:40:00,22.57,22.63,22.57,22.63,77748.0,19.8105,19.8632,19.8105,19.8632,77748.0
2019-05-31 11:45:00,22.63,22.65,22.62,22.65,43375.0,19.8632,19.8808,19.8544,19.8808,43375.0
2019-05-31 11:50:00,22.65,22.67,22.65,22.66,62167.0,19.8808,19.8983,19.8808,19.8895,62167.0
2019-05-31 11:55:00,22.66,22.67,22.62,22.63,52993.0,19.8895,19.8983,19.8544,19.8632,52993.0
2019-05-31 12:00:00,22.63,22.65,22.62,22.65,74540.0,19.8632,19.8808,19.8544,19.8808,74540.0
2019-05-31 12:05:00,22.64,22.68,22.64,22.67,26591.0,19.872,19.9071,19.872,19.8983,26591.0
2019-05-31 12:10:00,22.67,22.7,22.66,22.67,57543.0,19.8983,19.9246,19.8895,19.8983,57543.0
2019-05-31 12:15:00,22.68,22.68,22.66,22.67,21392.0,19.9071,19.9071,19.8895,19.8983,21392.0
2019-05-31 12:20:00,22.66,22.68,22.64,22.65,46711.0,19.8895,19.9071,19.872,19.8808,46711.0
2019-05-31 12:25:00,22.65,22.65,22.63,22.64,63495.0,19.8808,19.8808,19.8632,19.872,63495.0
2019-05-31 12:30:00,22.63,22.65,22.63,22.64,31981.0,19.8632,19.8808,19.8632,19.872,31981.0
2019-05-31 12:35:00,22.64,22.67,22.62,22.64,67006.0,19.872,19.8983,19.8544,19.872,67006.0
2019-05-31 12:40:00,22.64,22.67,22.63,22.67,78499.0,19.872,19.8983,19.8632,19.8983,78499.0
2019-05-31 12:45:00,22.67,22.67,22.65,22.65,52183.0,19.8983,19.8983,19.8808,19.8808,52183.0
2019-05-31 12:50:00,22.65,22.66,22.63,22.64,57520.0,19.8808,19.8895,19.8632,19.872,57520.0
2019-05-31 12:55:00,22.64,22.65,22.62,22.64,79040.0,19.872,19.8808,19.8544,19.872,79040.0
2019-05-31 13:00:00,22.65,22.66,22.6,22.62,106350.0,19.8808,19.8895,19.8369,19.8544,106350.0
2019-05-31 13:05:00,22.61,22.63,22.6,22.63,50739.0,19.8456,19.8632,19.8369,19.8632,50739.0
2019-05-31 13:10:00,22.63,22.65,22.62,22.64,63349.0,19.8632,19.8808,19.8544,19.872,63349.0
2019-05-31 13:15:00,22.64,22.67,22.63,22.67,40559.0,19.872,19.8983,19.8632,19.8983,40559.0
2019-05-31 13:20:00,22.66,22.69,22.66,22.69,27393.0,19.8895,19.9159,19.8895,19.9159,27393.0
2019-05-31 13:25:00,22.69,22.72,22.68,22.72,85749.0,19.9159,19.9422,19.9071,19.9422,85749.0
2019-05-31 13:30:00,22.73,22.84,22.72,22.83,303823.0,19.951,20.0475,19.9422,20.0387,303823.0
2019-05-31 13:35:00,22.83,22.86,22.79,22.83,100192.0,20.0387,20.0651,20.0036,20.0387,100192.0
2019-05-31 13:40:00,22.83,22.83,22.8,22.82,45159.0,20.0387,20.0387,20.0124,20.03,45159.0
2019-05-31 13:45:00,22.82,22.83,22.78,22.79,33941.0,20.03,20.0387,19.9949,20.0036,33941.0
2019-05-31 13:50:00,22.79,22.79,22.74,22.75,75684.0,20.0036,20.0036,19.9598,19.9685,75684.0
2019-05-31 13:55:00,22.75,22.78,22.74,22.78,88443.0,19.9685,19.9949,19.9598,19.9949,88443.0
2019-05-31 14:00:00,22.78,22.79,22.75,22.75,73190.0,19.9949,20.0036,19.9685,19.9685,73190.0
2019-05-31 14:05:00,22.75,22.79,22.74,22.78,53439.0,19.9685,20.0036,19.9598,19.9949,53439.0
2019-05-31 14:10:00,22.79,22.8,22.74,22.76,48846.0,20.0036,20.0124,19.9598,19.9773,48846.0
2019-05-31 14:15:00,22.75,22.76,22.7,22.72,92602.0,19.9685,19.9773,19.9246,19.9422,92602.0
2019-05-31 14:20:00,22.72,22.72,22.69,22.71,135691.0,19.9422,19.9422,19.9159,19.9334,135691.0
2019-05-31 14:25:00,22.71,22.72,22.69,22.71,43215.0,19.9334,19.9422,19.9159,19.9334,43215.0
2019-05-31 14:30:00,22.72,22.73,22.7,22.71,62350.0,19.9422,19.951,19.9246,19.9334,62350.0
2019-05-31 14:35:00,22.71,22.72,22.68,22.71,45952.0,19.9334,19.9422,19.9071,19.9334,45952.0
2019-05-31 14:40:00,22.71,22.75,22.7,22.75,43267.0,19.9334,19.9685,19.9246,19.9685,43267.0
2019-05-31 14:45:00,22.75,22.77,22.74,22.76,60262.0,19.9685,19.9861,19.9598,19.9773,60262.0
2019-05-31 14:50:00,22.76,22.8,22.75,22.8,42877.0,19.9773,20.0124,19.9685,20.0124,42877.0
2019-05-31 14:55:00,22.8,22.82,22.78,22.8,45376.0,20.0124,20.03,19.9949,20.0124,45376.0
2019-05-31 15:00:00,22.8,22.8,22.74,22.77,92529.0,20.0124,20.0124,19.9598,19.9861,92529.0
2019-05-31 15:05:00,22.77,22.78,22.75,22.76,37070.0,19.9861,19.9949,19.9685,19.9773,37070.0
2019-05-31 15:10:00,22.77,22.79,22.75,22.78,101468.0,19.9861,20.0036,19.9685,19.9949,101468.0
2019-05-31 15:15:00,22.78,22.78,22.75,22.76,26435.0,19.9949,19.9949,19.9685,19.9773,26435.0
2019-05-31 15:20:00,22.76,22.76,22.72,22.73,66020.0,19.9773,19.9773,19.9422,19.951,66020.0
2019-05-31 15:25:00,22.73,22.73,22.69,22.71,102290.0,19.951,19.951,19.9159,19.9334,102290.0
2019-05-31 15:30:00,22.71,22.75,22.7,22.75,126862.0,19.9334,19.9685,19.9246,19.9685,126862.0
2019-05-31 15:35:00,22.75,22.75,22.72,22.73,106761.0,19.9685,19.9685,19.9422,19.951,106761.0
2019-05-31 15:40:00,22.73,22.77,22.72,22.76,103381.0,19.951,19.9861,19.9422,19.9773,103381.0
2019-05-31 15:45:00,22.76,22.8,22.75,22.79,163562.0,19.9773,20.0124,19.9685,20.0036,163562.0
2019-05-31 15:50:00,22.78,22.82,22.78,22.8,240159.0,19.9949,20.03,19.9949,20.0124,240159.0
2019-05-31 15:55:00,22.8,22.84,22.79,22.81,571128.0,20.0124,20.0475,20.0036,20.0212,571128.0
2019-06-03 09:30:00,22.73,22.83,22.6,22.76,158390.0,19.951,20.0387,19.8369,19.9773,158390.0
2019-06-03 09:35:00,22.76,22.87,22.75,22.78,115916.0,19.9773,20.0739,19.9685,19.9949,115916.0
2019-06-03 09:40:00,22.79,22.87,22.78,22.84,86840.0,20.0036,20.0739,19.9949,20.0475,86840.0
2019-06-03 09:45:00,22.84,22.84,22.8,22.8,63412.0,20.0475,20.0475,20.0124,20.0124,63412.0
2019-06-03 09:50:00,22.81,22.9,22.81,22.86,38426.0,20.0212,20.1002,20.0212,20.0651,38426.0
2019-06-03 09:55:00,22.87,22.89,22.87,22.89,43154.0,20.0739,20.0914,20.0739,20.0914,43154.0
2019-06-03 10:00:00,22.88,22.94,22.87,22.94,64211.0,20.0826,20.1353,20.0739,20.1353,64211.0
2019-06-03 10:05:00,22.94,23.01,22.93,23.01,79624.0,20.1353,20.1967,20.1265,20.1967,79624.0
2019-06-03 10:10:00,23.01,23.01,22.95,22.99,50910.0,20.1967,20.1967,20.1441,20.1792,50910.0
2019-06-03 10:15:00,22.98,23.07,22.98,23.05,116622.0,20.1704,20.2494,20.1704,20.2318,116622.0
2019-06-03 10:20:00,23.05,23.07,23.04,23.07,92892.0,20.2318,20.2494,20.2231,20.2494,92892.0
2019-06-03 10:25:00,23.07,23.07,23.02,23.06,38755.0,20.2494,20.2494,20.2055,20.2406,38755.0
2019-06-03 10:30:00,23.06,23.08,23.02,23.07,75661.0,20.2406,20.2582,20.2055,20.2494,75661.0
2019-06-03 10:35:00,23.07,23.08,23.04,23.06,104143.0,20.2494,20.2582,20.2231,20.2406,104143.0
2019-06-03 10:40:00,23.05,23.08,23.05,23.07,106509.0,20.2318,20.2582,20.2318,20.2494,106509.0
2019-06-03 10:45:00,23.07,23.08,23.02,23.06,110673.0,20.2494,20.2582,20.2055,20.2406,110673.0
2019-06-03 10:50:00,23.05,23.07,23.04,23.06,77491.0,20.2318,20.2494,20.2231,20.2406,77491.0
2019-06-03 10:55:00,23.05,23.08,23.04,23.07,128513.0,20.2318,20.2582,20.2231,20.2494,128513.0
2019-06-03 11:00:00,23.07,23.08,23.03,23.06,186800.0,20.2494,20.2582,20.2143,20.2406,186800.0
2019-06-03 11:05:00,23.07,23.07,22.99,23.02,90472.0,20.2494,20.2494,20.1792,20.2055,90472.0
2019-06-03 11:10:00,23.02,23.02,22.96,22.97,66281.0,20.2055,20.2055,20.1529,20.1616,66281.0
2019-06-03 11:15:00,22.97,22.97,22.88,22.9,166635.0,20.1616,20.1616,20.0826,20.1002,166635.0
2019-06-03 11:20:00,22.9,22.91,22.83,22.84,94106.0,20.1002,20.109,20.0387,20.0475,94106.0
2019-06-03 11:25:00,22.83,22.85,22.8,22.82,65029.0,20.0387,20.0563,20.0124,20.03,65029.0
2019-06-03 11:30:00,22.82,22.89,22.81,22.85,72561.0,20.03,20.0914,20.0212,20.0563,72561.0
2019-06-03 11:35:00,22.85,22.87,22.82,22.86,78314.0,20.0563,20.0739,20.03,20.0651,78314.0
2019-06-03 11:40:00,22.85,22.89,22.79,22.83,114706.0,20.0563,20.0914,20.0036,20.0387,114706.0
2019-06-03 11:45:00,22.82,22.84,22.77,22.77,66667.0,20.03,20.0475,19.9861,19.9861,66667.0
2019-06-03 11:50:00,22.78,22.79,22.72,22.75,131144.0,19.9949,20.0036,19.9422,19.9685,131144.0
2019-06-03 11:55:00,22.75,22.76,22.73,22.75,58231.0,19.9685,19.9773,19.951,19.9685,58231.0
2019-06-03 12:00:00,22.75,22.79,22.74,22.74,62666.0,19.9685,20.0036,19.9598,19.9598,62666.0
2019-06-03 12:05:00,22.74,22.81,22.74,22.81,99160.0,19.9598,20.0212,19.9598,20.0212,99160.0
2019-06-03 12:10:00,22.81,22.81,22.75,22.79,83343.0,20.0212,20.0212,19.9685,20.0036,83343.0
2019-06-03 12:15:00,22.79,22.81,22.77,22.81,32381.0,20.0036,20.0212,19.9861,20.0212,32381.0
2019-06-03 12:20:00,22.81,22.82,22.78,22.8,41619.0,20.0212,20.03,19.9949,20.0124,41619.0
2019-06-03 12:25:00,22.8,22.83,22.77,22.77,67584.0,20.0124,20.0387,19.9861,19.9861,67584.0
2019-06-03 12:30:00,22.77,22.82,22.77,22.78,60371.0,19.9861,20.03,19.9861,19.9949,60371.0
2019-06-03 12:35:00,22.78,22.82,22.77,22.82,40712.0,19.9949,20.03,19.9861,20.03,40712.0
2019-06-03 12:40:00,22.82,22.82,22.79,22.8,63851.0,20.03,20.03,20.0036,20.0124,63851.0
2019-06-03 12:45:00,22.8,22.82,22.78,22.81,31446.0,20.0124,20.03,19.9949,20.0212,31446.0
2019-06-03 12:50:00,22.81,22.82,22.78,22.8,34658.0,20.0212,20.03,19.9949,20.0124,34658.0
2019-06-03 12:55:00,22.8,22.82,22.8,22.81,29215.0,20.0124,20.03,20.0124,20.0212,29215.0
2019-06-03 13:00:00,22.82,22.84,22.78,22.83,44461.0,20.03,20.0475,19.9949,20.0387,44461.0
2019-06-03 13:05:00,22.84,22.87,22.82,22.87,65256.0,20.0475,20.0739,20.03,20.0739,65256.0
2019-06-03 13:10:00,22.87,22.89,22.85,22.89,42454.0,20.0739,20.0914,20.0563,20.0914,42454.0
2019-06-03 13:15:00,22.88,22.9,22.85,22.87,61844.0,20.0826,20.1002,20.0563,20.0739,61844.0
2019-06-03 13:20:00,22.87,22.9,22.86,22.89,31461.0,20.0739,20.1002,20.0651,20.0914,31461.0
2019-06-03 13:25:00,22.9,23.0,22.89,22.92,107051.0,20.1002,20.188,20.0914,20.1177,107051.0
2019-06-03 13:30:00,22.92,22.92,22.86,22.88,51212.0,20.1177,20.1177,20.0651,20.0826,51212.0
2019-06-03 13:35:00,22.88,22.89,22.86,22.88,29619.0,20.0826,20.0914,20.0651,20.0826,29619.0
2019-06-03 13:40:00,22.88,22.94,22.87,22.94,28628.0,20.0826,20.1353,20.0739,20.1353,28628.0
2019-06-03 13:45:00,22.94,22.95,22.9,22.91,53160.0,20.1353,20.1441,20.1002,20.109,53160.0
2019-06-03 13:50:00,22.92,22.94,22.91,22.93,82445.0,20.1177,20.1353,20.109,20.1265,82445.0
2019-06-03 13:55:00,22.93,22.99,22.92,22.97,44585.0,20.1265,20.1792,20.1177,20.1616,44585.0
2019-06-03 14:00:00,22.98,22.98,22.96,22.98,46669.0,20.1704,20.1704,20.1529,20.1704,46669.0
2019-06-03 14:05:00,22.97,22.99,22.94,22.98,59118.0,20.1616,20.1792,20.1353,20.1704,59118.0
2019-06-03 14:10:00,22.97,22.98,22.91,22.93,50171.0,20.1616,20.1704,20.109,20.1265,50171.0
2019-06-03 14:15:00,22.92,22.93,22.89,22.91,42939.0,20.1177,20.1265,20.0914,20.109,42939.0
2019-06-03 14:20:00,22.91,22.94,22.89,22.89,146101.0,20.109,20.1353,20.0914,20.0914,146101.0
2019-06-03 14:25:00,22.9,22.92,22.89,22.91,68089.0,20.1002,20.1177,20.0914,20.109,68089.0
2019-06-03 14:30:00,22.91,22.93,22.88,22.89,44886.0,20.109,20.1265,20.0826,20.0914,44886.0
2019-06-03 14:35:00,22.89,22.91,22.85,22.9,70105.0,20.0914,20.109,20.0563,20.1002,70105.0
2019-06-03 14:40:00,22.9,22.91,22.87,22.91,61925.0,20.1002,20.109,20.0739,20.109,61925.0
2019-06-03 14:45:00,22.91,22.92,22.88,22.9,39632.0,20.109,20.1177,20.0826,20.1002,39632.0
2019-06-03 14:50:00,22.89,22.91,22.88,22.9,47357.0,20.0914,20.109,20.0826,20.1002,47357.0
2019-06-03 14:55:00,22.9,22.92,22.89,22.92,35725.0,20.1002,20.1177,20.0914,20.1177,35725.0
2019-06-03 15:00:00,22.92,22.92,22.87,22.88,28700.0,20.1177,20.1177,20.0739,20.0826,28700.0
2019-06-03 15:05:00,22.88,22.88,22.85,22.86,71807.0,20.0826,20.0826,20.0563,20.0651,71807.0
2019-06-03 15:10:00,22.86,22.9,22.83,22.9,92183.0,20.0651,20.1002,20.0387,20.1002,92183.0
2019-06-03 15:15:00,22.89,22.91,22.86,22.87,84507.0,20.0914,20.109,20.0651,20.0739,84507.0
2019-06-03 15:20:00,22.87,22.92,22.87,22.89,79094.0,20.0739,20.1177,20.0739,20.0914,79094.0
2019-06-03 15:25:00,22.89,22.89,22.84,22.87,85109.0,20.0914,20.0914,20.0475,20.0739,85109.0
2019-06-03 15:30:00,22.87,22.87,22.82,22.85,88025.0,20.0739,20.0739,20.03,20.0563,88025.0
2019-06-03 15:35:00,22.85,22.86,22.82,22.83,112990.0,20.0563,20.0651,20.03,20.0387,112990.0
2019-06-03 15:40:00,22.84,22.87,22.83,22.86,99845.0,20.0475,20.0739,20.0387,20.0651,99845.0
2019-06-03 15:45:00,22.86,22.88,22.85,22.88,153557.0,20.0651,20.0826,20.0563,20.0826,153557.0
2019-06-03 15:50:00,22.88,22.93,22.87,22.93,158198.0,20.0826,20.1265,20.0739,20.1265,158198.0
2019-06-03 15:55:00,22.93,23.0,22.92,22.95,424384.0,20.1265,20.188,20.1177,20.1441,424384.0
2019-06-04 09:30:00,23.16,23.44,23.12,23.41,141027.0,20.3284,20.5742,20.2933,20.5478,141027.0
2019-06-04 09:35:00,23.41,23.47,23.38,23.42,125915.0,20.5478,20.6005,20.5215,20.5566,125915.0
2019-06-04 09:40:00,23.43,23.61,23.43,23.6,114964.0,20.5654,20.7234,20.5654,20.7146,114964.0
2019-06-04 09:45:00,23.6,23.6,23.51,23.53,118354.0,20.7146,20.7146,20.6356,20.6532,118354.0
2019-06-04 09:50:00,23.53,23.59,23.49,23.57,117471.0,20.6532,20.7058,20.6181,20.6883,117471.0
2019-06-04 09:55:00,23.57,23.6,23.55,23.58,125795.0,20.6883,20.7146,20.6707,20.6971,125795.0
2019-06-04 10:00:00,23.58,23.65,23.56,23.62,159158.0,20.6971,20.7585,20.6795,20.7322,159158.0
2019-06-04 10:05:00,23.62,23.62,23.58,23.59,69638.0,20.7322,20.7322,20.6971,20.7058,69638.0
2019-06-04 10:10:00,23.59,23.6,23.52,23.54,54289.0,20.7058,20.7146,20.6444,20.6619,54289.0
2019-06-04 10:15:00,23.54,23.57,23.53,23.56,49766.0,20.6619,20.6883,20.6532,20.6795,49766.0
2019-06-04 10:20:00,23.56,23.62,23.55,23.57,65579.0,20.6795,20.7322,20.6707,20.6883,65579.0
2019-06-04 10:25:00,23.57,23.63,23.56,23.62,79035.0,20.6883,20.7409,20.6795,20.7322,79035.0
2019-06-04 10:30:00,23.62,23.63,23.6,23.62,195064.0,20.7322,20.7409,20.7146,20.7322,195064.0
2019-06-04 10:35:00,23.62,23.67,23.61,23.64,108770.0,20.7322,20.776,20.7234,20.7497,108770.0
2019-06-04 10:40:00,23.64,23.65,23.61,23.64,61801.0,20.7497,20.7585,20.7234,20.7497,61801.0
2019-06-04 10:45:00,23.63,23.64,23.58,23.59,85807.0,20.7409,20.7497,20.6971,20.7058,85807.0
2019-06-04 10:50:00,23.6,23.64,23.56,23.63,104452.0,20.7146,20.7497,20.6795,20.7409,104452.0
2019-06-04 10:55:00,23.63,23.74,23.63,23.73,392253.0,20.7409,20.8375,20.7409,20.8287,392253.0
2019-06-04 11:00:00,23.72,23.77,23.7,23.75,200489.0,20.8199,20.8638,20.8024,20.8463,200489.0
2019-06-04 11:05:00,23.75,23.75,23.71,23.74,91009.0,20.8463,20.8463,20.8112,20.8375,91009.0
2019-06-04 11:10:00,23.74,23.76,23.73,23.75,125792.0,20.8375,20.855,20.8287,20.8463,125792.0
2019-06-04 11:15:00,23.75,23.83,23.74,23.75,155334.0,20.8463,20.9165,20.8375,20.8463,155334.0
2019-06-04 11:20:00,23.75,23.87,23.73,23.85,186027.0,20.8463,20.9516,20.8287,20.934,186027.0
2019-06-04 11:25:00,23.86,23.86,23.76,23.76,59631.0,20.9428,20.9428,20.855,20.855,59631.0
2019-06-04 11:30:00,23.76,23.81,23.76,23.81,79836.0,20.855,20.8989,20.855,20.8989,79836.0
2019-06-04 11:35:00,23.8,23.82,23.79,23.81,69147.0,20.8902,20.9077,20.8814,20.8989,69147.0
2019-06-04 11:40:00,23.8,23.81,23.71,23.71,70317.0,20.8902,20.8989,20.8112,20.8112,70317.0
2019-06-04 11:45:00,23.71,23.72,23.68,23.69,53692.0,20.8112,20.8199,20.7848,20.7936,53692.0
2019-06-04 11:50:00,23.69,23.73,23.67,23.73,50605.0,20.7936,20.8287,20.776,20.8287,50605.0
2019-06-04 11:55:00,23.73,23.74,23.67,23.68,60232.0,20.8287,20.8375,20.776,20.7848,60232.0
2019-06-04 12:00:00,23.68,23.68,23.59,23.6,101168.0,20.7848,20.7848,20.7058,20.7146,101168.0
2019-06-04 12:05:00,23.6,23.67,23.58,23.67,67848.0,20.7146,20.776,20.6971,20.776,67848.0
2019-06-04 12:10:00,23.67,23.67,23.62,23.64,62122.0,20.776,20.776,20.7322,20.7497,62122.0
2019-06-04 12:15:00,23.63,23.7,23.63,23.7,55088.0,20.7409,20.8024,20.7409,20.8024,55088.0
2019-06-04 12:20:00,23.7,23.7,23.66,23.68,37794.0,20.8024,20.8024,20.7673,20.7848,37794.0
2019-06-04 12:25:00,23.68,23.71,23.67,23.69,62056.0,20.7848,20.8112,20.776,20.7936,62056.0
2019-06-04 12:30:00,23.69,23.69,23.65,23.67,36581.0,20.7936,20.7936,20.7585,20.776,36581.0
2019-06-04 12:35:00,23.67,23.7,23.66,23.7,35243.0,20.776,20.8024,20.7673,20.8024,35243.0
2019-06-04 12:40:00,23.69,23.7,23.67,23.7,340934.0,20.7936,20.8024,20.776,20.8024,340934.0
2019-06-04 12:45:00,23.69,23.7,23.65,23.66,41875.0,20.7936,20.8024,20.7585,20.7673,41875.0
2019-06-04 12:50:00,23.65,23.67,23.64,23.67,106195.0,20.7585,20.776,20.7497,20.776,106195.0
2019-06-04 12:55:00,23.67,23.67,23.62,23.63,35396.0,20.776,20.776,20.7322,20.7409,35396.0
2019-06-04 13:00:00,23.63,23.65,23.63,23.64,31325.0,20.7409,20.7585,20.7409,20.7497,31325.0
2019-06-04 13:05:00,23.64,23.66,23.6,23.62,458323.0,20.7497,20.7673,20.7146,20.7322,458323.0
2019-06-04 13:10:00,23.62,23.64,23.6,23.62,28590.0,20.7322,20.7497,20.7146,20.7322,28590.0
2019-06-04 13:15:00,23.62,23.62,23.6,23.61,31160.0,20.7322,20.7322,20.7146,20.7234,31160.0
2019-06-04 13:20:00,23.61,23.61,23.57,23.57,26493.0,20.7234,20.7234,20.6883,20.6883,26493.0
2019-06-04 13:25:00,23.57,23.59,23.55,23.55,41650.0,20.6883,20.7058,20.6707,20.6707,41650.0
2019-06-04 13:30:00,23.55,23.59,23.54,23.59,57952.0,20.6707,20.7058,20.6619,20.7058,57952.0
2019-06-04 13:35:00,23.59,23.59,23.54,23.56,26682.0,20.7058,20.7058,20.6619,20.6795,26682.0
2019-06-04 13:40:00,23.57,23.6,23.56,23.59,28122.0,20.6883,20.7146,20.6795,20.7058,28122.0
2019-06-04 13:45:00,23.6,23.63,23.59,23.6,91142.0,20.7146,20.7409,20.7058,20.7146,91142.0
2019-06-04 13:50:00,23.61,23.61,23.58,23.58,93718.0,20.7234,20.7234,20.6971,20.6971,93718.0
2019-06-04 13:55:00,23.58,23.59,23.58,23.59,49066.0,20.6971,20.7058,20.6971,20.7058,49066.0
2019-06-04 14:00:00,23.58,23.62,23.58,23.62,180525.0,20.6971,20.7322,20.6971,20.7322,180525.0
2019-06-04 14:05:00,23.62,23.67,23.61,23.67,103457.0,20.7322,20.776,20.7234,20.776,103457.0
2019-06-04 14:10:00,23.68,23.69,23.63,23.67,86085.0,20.7848,20.7936,20.7409,20.776,86085.0
2019-06-04 14:15:00,23.66,23.69,23.66,23.66,53470.0,20.7673,20.7936,20.7673,20.7673,53470.0
2019-06-04 14:20:00,23.67,23.67,23.64,23.65,32732.0,20.776,20.776,20.7497,20.7585,32732.0
2019-06-04 14:25:00,23.65,23.66,23.64,23.64,20142.0,20.7585,20.7673,20.7497,20.7497,20142.0
2019-06-04 14:30:00,23.64,23.66,23.63,23.64,73478.0,20.7497,20.7673,20.7409,20.7497,73478.0
2019-06-04 14:35:00,23.64,23.66,23.64,23.66,16912.0,20.7497,20.7673,20.7497,20.7673,16912.0
2019-06-04 14:40:00,23.66,23.66,23.65,23.66,20394.0,20.7673,20.7673,20.7585,20.7673,20394.0
2019-06-04 14:45:00,23.66,23.66,23.64,23.65,31707.0,20.7673,20.7673,20.7497,20.7585,31707.0
2019-06-04 14:50:00,23.64,23.65,23.64,23.64,31853.0,20.7497,20.7585,20.7497,20.7497,31853.0
2019-06-04 14:55:00,23.64,23.67,23.64,23.66,47193.0,20.7497,20.776,20.7497,20.7673,47193.0
2019-06-04 15:00:00,23.66,23.68,23.65,23.68,60934.0,20.7673,20.7848,20.7585,20.7848,60934.0
2019-06-04 15:05:00,23.68,23.68,23.67,23.68,48604.0,20.7848,20.7848,20.776,20.7848,48604.0
2019-06-04 15:10:00,23.68,23.68,23.66,23.68,80112.0,20.7848,20.7848,20.7673,20.7848,80112.0
2019-06-04 15:15:00,23.67,23.68,23.62,23.63,121554.0,20.776,20.7848,20.7322,20.7409,121554.0
2019-06-04 15:20:00,23.63,23.64,23.61,23.63,76265.0,20.7409,20.7497,20.7234,20.7409,76265.0
2019-06-04 15:25:00,23.64,23.67,23.63,23.67,67448.0,20.7497,20.776,20.7409,20.776,67448.0
2019-06-04 15:30:00,23.67,23.68,23.64,23.64,55692.0,20.776,20.7848,20.7497,20.7497,55692.0
2019-06-04 15:35:00,23.64,23.66,23.62,23.66,74499.0,20.7497,20.7673,20.7322,20.7673,74499.0
2019-06-04 15:40:00,23.66,23.67,23.64,23.65,70632.0,20.7673,20.776,20.7497,20.7585,70632.0
2019-06-04 15:45:00,23.66,23.67,23.62,23.67,157609.0,20.7673,20.776,20.7322,20.776,157609.0
2019-06-04 15:50:00,23.66,23.69,23.66,23.69,213658.0,20.7673,20.7936,20.7673,20.7936,213658.0
2019-06-04 15:55:00,23.69,23.69,23.61,23.63,630598.0,20.7936,20.7936,20.7234,20.7409,630598.0
2019-06-05 09:30:00,23.82,23.9,23.74,23.74,91842.0,20.9077,20.9779,20.8375,20.8375,91842.0
2019-06-05 09:35:00,23.74,23.77,23.62,23.66,65789.0,20.8375,20.8638,20.7322,20.7673,65789.0
2019-06-05 09:40:00,23.66,23.7,23.61,23.69,42410.0,20.7673,20.8024,20.7234,20.7936,42410.0
2019-06-05 09:45:00,23.68,23.68,23.55,23.56,52400.0,20.7848,20.7848,20.6707,20.6795,52400.0
2019-06-05 09:50:00,23.57,23.65,23.56,23.61,49059.0,20.6883,20.7585,20.6795,20.7234,49059.0
2019-06-05 09:55:00,23.61,23.62,23.56,23.62,35030.0,20.7234,20.7322,20.6795,20.7322,35030.0
2019-06-05 10:00:00,23.63,23.65,23.56,23.56,40552.0,20.7409,20.7585,20.6795,20.6795,40552.0
2019-06-05 10:05:00,23.57,23.57,23.49,23.5,56752.0,20.6883,20.6883,20.6181,20.6268,56752.0
2019-06-05 10:10:00,23.5,23.56,23.48,23.54,27144.0,20.6268,20.6795,20.6093,20.6619,27144.0
2019-06-05 10:15:00,23.54,23.58,23.52,23.58,28141.0,20.6619,20.6971,20.6444,20.6971,28141.0
2019-06-05 10:20:00,23.58,23.6,23.53,23.57,23935.0,20.6971,20.7146,20.6532,20.6883,23935.0
2019-06-05 10:25:00,23.56,23.6,23.53,23.57,30436.0,20.6795,20.7146,20.6532,20.6883,30436.0
2019-06-05 10:30:00,23.56,23.57,23.5,23.52,27483.0,20.6795,20.6883,20.6268,20.6444,27483.0
2019-06-05 10:35:00,23.51,23.53,23.49,23.53,23082.0,20.6356,20.6532,20.6181,20.6532,23082.0
2019-06-05 10:40:00,23.54,23.56,23.53,23.54,19560.0,20.6619,20.6795,20.6532,20.6619,19560.0
2019-06-05 10:45:00,23.54,23.55,23.5,23.53,17487.0,20.6619,20.6707,20.6268,20.6532,17487.0
2019-06-05 10:50:00,23.53,23.55,23.47,23.5,26331.0,20.6532,20.6707,20.6005,20.6268,26331.0
2019-06-05 10:55:00,23.5,23.53,23.49,23.53,20335.0,20.6268,20.6532,20.6181,20.6532,20335.0
2019-06-05 11:00:00,23.54,23.57,23.52,23.56,28862.0,20.6619,20.6883,20.6444,20.6795,28862.0
2019-06-05 11:05:00,23.56,23.56,23.51,23.52,25016.0,20.6795,20.6795,20.6356,20.6444,25016.0
2019-06-05 11:10:00,23.52,23.54,23.51,23.52,15706.0,20.6444,20.6619,20.6356,20.6444,15706.0
2019-06-05 11:15:00,23.52,23.53,23.45,23.47,22656.0,20.6444,20.6532,20.5829,20.6005,22656.0
2019-06-05 11:20:00,23.47,23.48,23.43,23.45,61142.0,20.6005,20.6093,20.5654,20.5829,61142.0
2019-06-05 11:25:00,23.44,23.44,23.4,23.41,40784.0,20.5742,20.5742,20.5391,20.5478,40784.0
2019-06-05 11:30:00,23.42,23.45,23.41,23.43,24202.0,20.5566,20.5829,20.5478,20.5654,24202.0
2019-06-05 11:35:00,23.44,23.48,23.43,23.45,38412.0,20.5742,20.6093,20.5654,20.5829,38412.0
2019-06-05 11:40:00,23.45,23.45,23.41,23.42,22267.0,20.5829,20.5829,20.5478,20.5566,22267.0
2019-06-05 11:45:00,23.41,23.42,23.37,23.4,65072.0,20.5478,20.5566,20.5127,20.5391,65072.0
2019-06-05 11:50:00,23.41,23.41,23.36,23.37,40784.0,20.5478,20.5478,20.5039,20.5127,40784.0
2019-06-05 11:55:00,23.37,23.44,23.37,23.44,18291.0,20.5127,20.5742,20.5127,20.5742,18291.0
2019-06-05 12:00:00,23.45,23.5,23.44,23.49,23701.0,20.5829,20.6268,20.5742,20.6181,23701.0
2019-06-05 12:05:00,23.5,23.5,23.46,23.46,20266.0,20.6268,20.6268,20.5917,20.5917,20266.0
2019-06-05 12:10:00,23.46,23.47,23.45,23.46,33254.0,20.5917,20.6005,20.5829,20.5917,33254.0
2019-06-05 12:15:00,23.46,23.49,23.46,23.46,14209.0,20.5917,20.6181,20.5917,20.5917,14209.0
2019-06-05 12:20:00,23.46,23.48,23.45,23.45,54789.0,20.5917,20.6093,20.5829,20.5829,54789.0
2019-06-05 12:25:00,23.46,23.48,23.43,23.48,28694.0,20.5917,20.6093,20.5654,20.6093,28694.0
2019-06-05 12:30:00,23.47,23.49,23.45,23.48,27878.0,20.6005,20.6181,20.5829,20.6093,27878.0
2019-06-05 12:35:00,23.48,23.53,23.48,23.52,20859.0,20.6093,20.6532,20.6093,20.6444,20859.0
2019-06-05 12:40:00,23.52,23.53,23.51,23.52,16720.0,20.6444,20.6532,20.6356,20.6444,16720.0
2019-06-05 12:45:00,23.51,23.54,23.51,23.53,12132.0,20.6356,20.6619,20.6356,20.6532,12132.0
2019-06-05 12:50:00,23.53,23.54,23.52,23.52,16571.0,20.6532,20.6619,20.6444,20.6444,16571.0
2019-06-05 12:55:00,23.53,23.55,23.52,23.53,26835.0,20.6532,20.6707,20.6444,20.6532,26835.0
2019-06-05 13:00:00,23.54,23.54,23.51,23.51,21741.0,20.6619,20.6619,20.6356,20.6356,21741.0
2019-06-05 13:05:00,23.52,23.54,23.51,23.53,18272.0,20.6444,20.6619,20.6356,20.6532,18272.0
2019-06-05 13:10:00,23.52,23.54,23.52,23.52,11500.0,20.6444,20.6619,20.6444,20.6444,11500.0
2019-06-05 13:15:00,23.52,23.53,23.51,23.51,9929.0,20.6444,20.6532,20.6356,20.6356,9929.0
2019-06-05 13:20:00,23.51,23.52,23.5,23.5,20292.0,20.6356,20.6444,20.6268,20.6268,20292.0
2019-06-05 13:25:00,23.5,23.52,23.5,23.51,19951.0,20.6268,20.6444,20.6268,20.6356,19951.0
2019-06-05 13:30:00,23.51,23.51,23.49,23.5,21483.0,20.6356,20.6356,20.6181,20.6268,21483.0
2019-06-05 13:35:00,23.5,23.52,23.47,23.51,58961.0,20.6268,20.6444,20.6005,20.6356,58961.0
2019-06-05 13:40:00,23.5,23.53,23.49,23.51,21120.0,20.6268,20.6532,20.6181,20.6356,21120.0
2019-06-05 13:45:00,23.51,23.52,23.49,23.5,97202.0,20.6356,20.6444,20.6181,20.6268,97202.0
2019-06-05 13:50:00,23.5,23.52,23.49,23.5,26526.0,20.6268,20.6444,20.6181,20.6268,26526.0
2019-06-05 13:55:00,23.49,23.55,23.49,23.54,51079.0,20.6181,20.6707,20.6181,20.6619,51079.0
2019-06-05 14:00:00,23.54,23.54,23.5,23.5,39158.0,20.6619,20.6619,20.6268,20.6268,39158.0
2019-06-05 14:05:00,23.51,23.52,23.5,23.52,20460.0,20.6356,20.6444,20.6268,20.6444,20460.0
2019-06-05 14:10:00,23.52,23.53,23.51,23.52,23758.0,20.6444,20.6532,20.6356,20.6444,23758.0
2019-06-05 14:15:00,23.52,23.52,23.49,23.51,21492.0,20.6444,20.6444,20.6181,20.6356,21492.0
2019-06-05 14:20:00,23.51,23.54,23.5,23.53,25802.0,20.6356,20.6619,20.6268,20.6532,25802.0
2019-06-05 14:25:00,23.53,23.54,23.5,23.52,24885.0,20.6532,20.6619,20.6268,20.6444,24885.0
2019-06-05 14:30:00,23.52,23.53,23.49,23.5,42214.0,20.6444,20.6532,20.6181,20.6268,42214.0
2019-06-05 14:35:00,23.5,23.53,23.49,23.49,38739.0,20.6268,20.6532,20.6181,20.6181,38739.0
2019-06-05 14:40:00,23.5,23.5,23.48,23.49,20619.0,20.6268,20.6268,20.6093,20.6181,20619.0
2019-06-05 14:45:00,23.48,23.49,23.44,23.46,30494.0,20.6093,20.6181,20.5742,20.5917,30494.0
2019-06-05 14:50:00,23.45,23.46,23.44,23.46,28291.0,20.5829,20.5917,20.5742,20.5917,28291.0
2019-06-05 14:55:00,23.46,23.47,23.45,23.47,17182.0,20.5917,20.6005,20.5829,20.6005,17182.0
2019-06-05 15:00:00,23.46,23.5,23.46,23.49,45096.0,20.5917,20.6268,20.5917,20.6181,45096.0
2019-06-05 15:05:00,23.49,23.5,23.49,23.5,16529.0,20.6181,20.6268,20.6181,20.6268,16529.0
2019-06-05 15:10:00,23.5,23.52,23.49,23.51,45543.0,20.6268,20.6444,20.6181,20.6356,45543.0
2019-06-05 15:15:00,23.51,23.53,23.5,23.53,58458.0,20.6356,20.6532,20.6268,20.6532,58458.0
2019-06-05 15:20:00,23.53,23.53,23.49,23.51,47611.0,20.6532,20.6532,20.6181,20.6356,47611.0
2019-06-05 15:25:00,23.51,23.51,23.49,23.51,29576.0,20.6356,20.6356,20.6181,20.6356,29576.0
2019-06-05 15:30:00,23.5,23.51,23.47,23.48,69974.0,20.6268,20.6356,20.6005,20.6093,69974.0
2019-06-05 15:35:00,23.49,23.5,23.45,23.47,51480.0,20.6181,20.6268,20.5829,20.6005,51480.0
2019-06-05 15:40:00,23.48,23.48,23.47,23.48,33476.0,20.6093,20.6093,20.6005,20.6093,33476.0
2019-06-05 15:45:00,23.48,23.48,23.43,23.43,119666.0,20.6093,20.6093,20.5654,20.5654,119666.0
2019-06-05 15:50:00,23.44,23.45,23.41,23.42,219598.0,20.5742,20.5829,20.5478,20.5566,219598.0
2019-06-05 15:55:00,23.42,23.42,23.37,23.38,409043.0,20.5566,20.5566,20.5127,20.5215,409043.0
2019-06-06 09:30:00,23.4,23.54,23.39,23.49,84348.0,20.5391,20.6619,20.5303,20.6181,84348.0
2019-06-06 09:35:00,23.48,23.54,23.47,23.5,46665.0,20.6093,20.6619,20.6005,20.6268,46665.0
2019-06-06 09:40:00,23.49,23.51,23.45,23.47,21575.0,20.6181,20.6356,20.5829,20.6005,21575.0
2019-06-06 09:45:00,23.46,23.46,23.37,23.38,26429.0,20.5917,20.5917,20.5127,20.5215,26429.0
2019-06-06 09:50:00,23.38,23.39,23.32,23.34,26398.0,20.5215,20.5303,20.4688,20.4864,26398.0
2019-06-06 09:55:00,23.34,23.35,23.26,23.26,41012.0,20.4864,20.4952,20.4162,20.4162,41012.0
2019-06-06 10:00:00,23.26,23.31,23.25,23.27,52681.0,20.4162,20.4601,20.4074,20.425,52681.0
2019-06-06 10:05:00,23.26,23.28,23.22,23.23,34194.0,20.4162,20.4337,20.3811,20.3898,34194.0
2019-06-06 10:10:00,23.23,23.29,23.23,23.27,45160.0,20.3898,20.4425,20.3898,20.425,45160.0
2019-06-06 10:15:00,23.27,23.28,23.19,23.22,59758.0,20.425,20.4337,20.3547,20.3811,59758.0
2019-06-06 10:20:00,23.22,23.23,23.17,23.19,46228.0,20.3811,20.3898,20.3372,20.3547,46228.0
2019-06-06 10:25:00,23.2,23.23,23.19,23.22,29587.0,20.3635,20.3898,20.3547,20.3811,29587.0
2019-06-06 10:30:00,23.23,23.24,23.2,23.22,25686.0,20.3898,20.3986,20.3635,20.3811,25686.0
2019-06-06 10:35:00,23.23,23.24,23.2,23.21,22953.0,20.3898,20.3986,20.3635,20.3723,22953.0
2019-06-06 10:40:00,23.22,23.3,23.21,23.29,22787.0,20.3811,20.4513,20.3723,20.4425,22787.0
2019-06-06 10:45:00,23.29,23.34,23.29,23.34,46940.0,20.4425,20.4864,20.4425,20.4864,46940.0
2019-06-06 10:50:00,23.35,23.38,23.32,23.35,46144.0,20.4952,20.5215,20.4688,20.4952,46144.0
2019-06-06 10:55:00,23.35,23.41,23.34,23.37,41059.0,20.4952,20.5478,20.4864,20.5127,41059.0
2019-06-06 11:00:00,23.38,23.45,23.37,23.41,61090.0,20.5215,20.5829,20.5127,20.5478,61090.0
2019-06-06 11:05:00,23.4,23.43,23.39,23.42,45815.0,20.5391,20.5654,20.5303,20.5566,45815.0
2019-06-06 11:10:00,23.42,23.42,23.39,23.42,29049.0,20.5566,20.5566,20.5303,20.5566,29049.0
2019-06-06 11:15:00,23.41,23.48,23.41,23.46,38296.0,20.5478,20.6093,20.5478,20.5917,38296.0
2019-06-06 11:20:00,23.45,23.46,23.41,23.43,37298.0,20.5829,20.5917,20.5478,20.5654,37298.0
2019-06-06 11:25:00,23.42,23.43,23.38,23.42,33316.0,20.5566,20.5654,20.5215,20.5566,33316.0
2019-06-06 11:30:00,23.41,23.44,23.4,23.44,89681.0,20.5478,20.5742,20.5391,20.5742,89681.0
2019-06-06 11:35:00,23.44,23.45,23.37,23.37,35247.0,20.5742,20.5829,20.5127,20.5127,35247.0
2019-06-06 11:40:00,23.36,23.37,23.32,23.35,61004.0,20.5039,20.5127,20.4688,20.4952,61004.0
2019-06-06 11:45:00,23.35,23.36,23.32,23.33,44239.0,20.4952,20.5039,20.4688,20.4776,44239.0
2019-06-06 11:50:00,23.34,23.37,23.33,23.34,29505.0,20.4864,20.5127,20.4776,20.4864,29505.0
2019-06-06 11:55:00,23.34,23.35,23.32,23.34,35987.0,20.4864,20.4952,20.4688,20.4864,35987.0
2019-06-06 12:00:00,23.34,23.4,23.34,23.39,35015.0,20.4864,20.5391,20.4864,20.5303,35015.0
2019-06-06 12:05:00,23.4,23.45,23.39,23.43,72309.0,20.5391,20.5829,20.5303,20.5654,72309.0
2019-06-06 12:10:00,23.43,23.45,23.4,23.45,73676.0,20.5654,20.5829,20.5391,20.5829,73676.0
2019-06-06 12:15:00,23.45,23.53,23.44,23.53,56264.0,20.5829,20.6532,20.5742,20.6532,56264.0
2019-06-06 12:20:00,23.53,23.54,23.5,23.51,57471.0,20.6532,20.6619,20.6268,20.6356,57471.0
2019-06-06 12:25:00,23.5,23.51,23.46,23.46,61151.0,20.6268,20.6356,20.5917,20.5917,61151.0
2019-06-06 12:30:00,23.47,23.5,23.46,23.48,79602.0,20.6005,20.6268,20.5917,20.6093,79602.0
2019-06-06 12:35:00,23.48,23.5,23.47,23.48,79609.0,20.6093,20.6268,20.6005,20.6093,79609.0
2019-06-06 12:40:00,23.49,23.5,23.45,23.49,61891.0,20.6181,20.6268,20.5829,20.6181,61891.0
2019-06-06 12:45:00,23.48,23.51,23.47,23.51,66377.0,20.6093,20.6356,20.6005,20.6356,66377.0
2019-06-06 12:50:00,23.51,23.58,23.51,23.57,76605.0,20.6356,20.6971,20.6356,20.6883,76605.0
2019-06-06 12:55:00,23.57,23.61,23.57,23.61,30761.0,20.6883,20.7234,20.6883,20.7234,30761.0
2019-06-06 13:00:00,23.61,23.62,23.57,23.59,22980.0,20.7234,20.7322,20.6883,20.7058,22980.0
2019-06-06 13:05:00,23.59,23.59,23.57,23.58,17347.0,20.7058,20.7058,20.6883,20.6971,17347.0
2019-06-06 13:10:00,23.58,23.6,23.57,23.6,31749.0,20.6971,20.7146,20.6883,20.7146,31749.0
2019-06-06 13:15:00,23.59,23.6,23.56,23.57,36695.0,20.7058,20.7146,20.6795,20.6883,36695.0
2019-06-06 13:20:00,23.57,23.64,23.56,23.64,92525.0,20.6883,20.7497,20.6795,20.7497,92525.0
2019-06-06 13:25:00,23.64,23.69,23.63,23.64,151039.0,20.7497,20.7936,20.7409,20.7497,151039.0
2019-06-06 13:30:00,23.65,23.67,23.62,23.62,67730.0,20.7585,20.776,20.7322,20.7322,67730.0
2019-06-06 13:35:00,23.63,23.63,23.59,23.6,106450.0,20.7409,20.7409,20.7058,20.7146,106450.0
2019-06-06 13:40:00,23.6,23.61,23.59,23.6,57125.0,20.7146,20.7234,20.7058,20.7146,57125.0
2019-06-06 13:45:00,23.59,23.62,23.57,23.61,75260.0,20.7058,20.7322,20.6883,20.7234,75260.0
2019-06-06 13:50:00,23.6,23.64,23.59,23.64,128367.0,20.7146,20.7497,20.7058,20.7497,128367.0
2019-06-06 13:55:00,23.64,23.67,23.63,23.66,40505.0,20.7497,20.776,20.7409,20.7673,40505.0
2019-06-06 14:00:00,23.67,23.71,23.67,23.67,50268.0,20.776,20.8112,20.776,20.776,50268.0
2019-06-06 14:05:00,23.67,23.69,23.64,23.68,78276.0,20.776,20.7936,20.7497,20.7848,78276.0
2019-06-06 14:10:00,23.68,23.73,23.68,23.73,35075.0,20.7848,20.8287,20.7848,20.8287,35075.0
2019-06-06 14:15:00,23.72,23.76,23.72,23.75,55187.0,20.8199,20.855,20.8199,20.8463,55187.0
2019-06-06 14:20:00,23.74,23.77,23.74,23.77,26802.0,20.8375,20.8638,20.8375,20.8638,26802.0
2019-06-06 14:25:00,23.77,23.78,23.72,23.74,57037.0,20.8638,20.8726,20.8199,20.8375,57037.0
2019-06-06 14:30:00,23.74,23.76,23.69,23.75,59875.0,20.8375,20.855,20.7936,20.8463,59875.0
2019-06-06 14:35:00,23.76,23.78,23.72,23.76,70132.0,20.855,20.8726,20.8199,20.855,70132.0
2019-06-06 14:40:00,23.76,23.78,23.74,23.77,31351.0,20.855,20.8726,20.8375,20.8638,31351.0
2019-06-06 14:45:00,23.77,23.78,23.71,23.73,33345.0,20.8638,20.8726,20.8112,20.8287,33345.0
2019-06-06 14:50:00,23.73,23.74,23.71,23.72,36676.0,20.8287,20.8375,20.8112,20.8199,36676.0
2019-06-06 14:55:00,23.72,23.74,23.72,23.73,42860.0,20.8199,20.8375,20.8199,20.8287,42860.0
2019-06-06 15:00:00,23.73,23.73,23.68,23.69,39772.0,20.8287,20.8287,20.7848,20.7936,39772.0
2019-06-06 15:05:00,23.69,23.7,23.68,23.69,26586.0,20.7936,20.8024,20.7848,20.7936,26586.0
2019-06-06 15:10:00,23.69,23.7,23.68,23.7,21757.0,20.7936,20.8024,20.7848,20.8024,21757.0
2019-06-06 15:15:00,23.7,23.73,23.69,23.73,56354.0,20.8024,20.8287,20.7936,20.8287,56354.0
2019-06-06 15:20:00,23.73,23.74,23.71,23.74,32169.0,20.8287,20.8375,20.8112,20.8375,32169.0
2019-06-06 15:25:00,23.74,23.77,23.73,23.77,35122.0,20.8375,20.8638,20.8287,20.8638,35122.0
2019-06-06 15:30:00,23.77,23.82,23.75,23.8,88520.0,20.8638,20.9077,20.8463,20.8902,88520.0
2019-06-06 15:35:00,23.8,23.81,23.76,23.78,71220.0,20.8902,20.8989,20.855,20.8726,71220.0
2019-06-06 15:40:00,23.77,23.78,23.75,23.75,74067.0,20.8638,20.8726,20.8463,20.8463,74067.0
2019-06-06 15:45:00,23.75,23.79,23.73,23.78,118233.0,20.8463,20.8814,20.8287,20.8726,118233.0
2019-06-06 15:50:00,23.78,23.8,23.76,23.76,162861.0,20.8726,20.8902,20.855,20.855,162861.0
2019-06-06 15:55:00,23.76,23.81,23.69,23.71,757701.0,20.855,20.8989,20.7936,20.8112,757701.0
2019-06-07 09:30:00,23.73,23.77,23.64,23.66,74962.0,20.8287,20.8638,20.7497,20.7673,74962.0
2019-06-07 09:35:00,23.67,23.73,23.66,23.7,58437.0,20.776,20.8287,20.7673,20.8024,58437.0
2019-06-07 09:40:00,23.71,23.76,23.67,23.72,43675.0,20.8112,20.855,20.776,20.8199,43675.0
2019-06-07 09:45:00,23.72,23.72,23.56,23.58,54633.0,20.8199,20.8199,20.6795,20.6971,54633.0
2019-06-07 09:50:00,23.58,23.71,23.57,23.68,96948.0,20.6971,20.8112,20.6883,20.7848,96948.0
2019-06-07 09:55:00,23.68,23.76,23.67,23.75,26951.0,20.7848,20.855,20.776,20.8463,26951.0
2019-06-07 10:00:00,23.75,23.82,23.74,23.8,73736.0,20.8463,20.9077,20.8375,20.8902,73736.0
2019-06-07 10:05:00,23.8,23.89,23.8,23.88,62912.0,20.8902,20.9691,20.8902,20.9604,62912.0
2019-06-07 10:10:00,23.87,23.89,23.82,23.82,73430.0,20.9516,20.9691,20.9077,20.9077,73430.0
2019-06-07 10:15:00,23.82,23.84,23.78,23.82,30650.0,20.9077,20.9253,20.8726,20.9077,30650.0
2019-06-07 10:20:00,23.82,23.82,23.77,23.8,31476.0,20.9077,20.9077,20.8638,20.8902,31476.0
2019-06-07 10:25:00,23.8,23.83,23.77,23.82,44285.0,20.8902,20.9165,20.8638,20.9077,44285.0
2019-06-07 10:30:00,23.83,23.87,23.81,23.86,62658.0,20.9165,20.9516,20.8989,20.9428,62658.0
2019-06-07 10:35:00,23.86,23.88,23.85,23.88,65912.0,20.9428,20.9604,20.934,20.9604,65912.0
2019-06-07 10:40:00,23.88,23.91,23.87,23.91,40445.0,20.9604,20.9867,20.9516,20.9867,40445.0
2019-06-07 10:45:00,23.9,23.94,23.89,23.94,53457.0,20.9779,21.013,20.9691,21.013,53457.0
2019-06-07 10:50:00,23.93,23.99,23.92,23.98,75646.0,21.0043,21.0569,20.9955,21.0481,75646.0
2019-06-07 10:55:00,23.98,24.05,23.97,24.01,126940.0,21.0481,21.1096,21.0394,21.0745,126940.0
2019-06-07 11:00:00,24.01,24.03,23.95,23.98,145898.0,21.0745,21.092,21.0218,21.0481,145898.0
2019-06-07 11:05:00,23.98,23.98,23.94,23.95,71076.0,21.0481,21.0481,21.013,21.0218,71076.0
2019-06-07 11:10:00,23.95,23.96,23.9,23.96,63289.0,21.0218,21.0306,20.9779,21.0306,63289.0
2019-06-07 11:15:00,23.95,23.97,23.94,23.95,70622.0,21.0218,21.0394,21.013,21.0218,70622.0
2019-06-07 11:20:00,23.96,23.96,23.92,23.93,38500.0,21.0306,21.0306,20.9955,21.0043,38500.0
2019-06-07 11:25:00,23.93,23.93,23.9,23.91,141660.0,21.0043,21.0043,20.9779,20.9867,141660.0
2019-06-07 11:30:00,23.91,23.93,23.84,23.84,169224.0,20.9867,21.0043,20.9253,20.9253,169224.0
2019-06-07 11:35:00,23.84,23.87,23.8,23.85,84120.0,20.9253,20.9516,20.8902,20.934,84120.0
2019-06-07 11:40:00,23.85,23.89,23.83,23.86,71506.0,20.934,20.9691,20.9165,20.9428,71506.0
2019-06-07 11:45:00,23.86,23.88,23.85,23.87,26703.0,20.9428,20.9604,20.934,20.9516,26703.0
2019-06-07 11:50:00,23.87,23.87,23.85,23.85,23847.0,20.9516,20.9516,20.934,20.934,23847.0
2019-06-07 11:55:00,23.86,23.89,23.85,23.89,32967.0,20.9428,20.9691,20.934,20.9691,32967.0
2019-06-07 12:00:00,23.88,23.89,23.84,23.85,46640.0,20.9604,20.9691,20.9253,20.934,46640.0
2019-06-07 12:05:00,23.86,23.88,23.85,23.88,26264.0,20.9428,20.9604,20.934,20.9604,26264.0
2019-06-07 12:10:00,23.88,23.91,23.87,23.89,118742.0,20.9604,20.9867,20.9516,20.9691,118742.0
2019-06-07 12:15:00,23.89,23.9,23.89,23.89,26591.0,20.9691,20.9779,20.9691,20.9691,26591.0
2019-06-07 12:20:00,23.9,23.92,23.89,23.91,70487.0,20.9779,20.9955,20.9691,20.9867,70487.0
2019-06-07 12:25:00,23.91,23.96,23.91,23.96,72240.0,20.9867,21.0306,20.9867,21.0306,72240.0
2019-06-07 12:30:00,23.96,23.97,23.93,23.93,96515.0,21.0306,21.0394,21.0043,21.0043,96515.0
2019-06-07 12:35:00,23.94,23.94,23.91,23.92,40889.0,21.013,21.013,20.9867,20.9955,40889.0
2019-06-07 12:40:00,23.92,23.96,23.92,23.96,24732.0,20.9955,21.0306,20.9955,21.0306,24732.0
2019-06-07 12:45:00,23.96,23.96,23.94,23.95,20432.0,21.0306,21.0306,21.013,21.0218,20432.0
2019-06-07 12:50:00,23.94,24.0,23.94,23.98,36029.0,21.013,21.0657,21.013,21.0481,36029.0
2019-06-07 12:55:00,23.99,24.01,23.98,23.99,42415.0,21.0569,21.0745,21.0481,21.0569,42415.0
2019-06-07 13:00:00,23.99,24.01,23.98,23.99,20703.0,21.0569,21.0745,21.0481,21.0569,20703.0
2019-06-07 13:05:00,24.0,24.02,23.98,23.98,35576.0,21.0657,21.0833,21.0481,21.0481,35576.0
2019-06-07 13:10:00,23.97,24.02,23.97,24.01,59980.0,21.0394,21.0833,21.0394,21.0745,59980.0
2019-06-07 13:15:00,24.01,24.01,23.98,24.01,38838.0,21.0745,21.0745,21.0481,21.0745,38838.0
2019-06-07 13:20:00,24.01,24.01,23.94,23.96,35670.0,21.0745,21.0745,21.013,21.0306,35670.0
2019-06-07 13:25:00,23.95,23.99,23.94,23.97,26462.0,21.0218,21.0569,21.013,21.0394,26462.0
2019-06-07 13:30:00,23.97,23.98,23.94,23.97,29770.0,21.0394,21.0481,21.013,21.0394,29770.0
2019-06-07 13:35:00,23.96,23.97,23.94,23.95,28635.0,21.0306,21.0394,21.013,21.0218,28635.0
2019-06-07 13:40:00,23.94,23.98,23.94,23.98,33625.0,21.013,21.0481,21.013,21.0481,33625.0
2019-06-07 13:45:00,23.98,23.98,23.96,23.98,35693.0,21.0481,21.0481,21.0306,21.0481,35693.0
2019-06-07 13:50:00,23.97,23.98,23.94,23.96,38445.0,21.0394,21.0481,21.013,21.0306,38445.0
2019-06-07 13:55:00,23.96,23.99,23.95,23.99,41901.0,21.0306,21.0569,21.0218,21.0569,41901.0
2019-06-07 14:00:00,23.98,23.99,23.96,23.97,56257.0,21.0481,21.0569,21.0306,21.0394,56257.0
2019-06-07 14:05:00,23.96,23.98,23.94,23.97,43393.0,21.0306,21.0481,21.013,21.0394,43393.0
2019-06-07 14:10:00,23.97,23.98,23.96,23.98,22793.0,21.0394,21.0481,21.0306,21.0481,22793.0
2019-06-07 14:15:00,23.97,23.99,23.96,23.96,27359.0,21.0394,21.0569,21.0306,21.0306,27359.0
2019-06-07 14:20:00,23.96,24.0,23.96,24.0,45135.0,21.0306,21.0657,21.0306,21.0657,45135.0
2019-06-07 14:25:00,24.0,24.03,23.99,24.01,76603.0,21.0657,21.092,21.0569,21.0745,76603.0
2019-06-07 14:30:00,24.01,24.01,23.97,23.98,32653.0,21.0745,21.0745,21.0394,21.0481,32653.0
2019-06-07 14:35:00,23.97,23.98,23.97,23.97,10973.0,21.0394,21.0481,21.0394,21.0394,10973.0
2019-06-07 14:40:00,23.97,24.0,23.97,23.97,49800.0,21.0394,21.0657,21.0394,21.0394,49800.0
2019-06-07 14:45:00,23.98,23.98,23.94,23.94,42079.0,21.0481,21.0481,21.013,21.013,42079.0
2019-06-07 14:50:00,23.95,23.98,23.94,23.97,36094.0,21.0218,21.0481,21.013,21.0394,36094.0
2019-06-07 14:55:00,23.96,23.97,23.92,23.93,31893.0,21.0306,21.0394,20.9955,21.0043,31893.0
2019-06-07 15:00:00,23.92,23.97,23.92,23.96,34790.0,20.9955,21.0394,20.9955,21.0306,34790.0
2019-06-07 15:05:00,23.96,23.96,23.92,23.93,55544.0,21.0306,21.0306,20.9955,21.0043,55544.0
2019-06-07 15:10:00,23.92,23.93,23.92,23.93,45982.0,20.9955,21.0043,20.9955,21.0043,45982.0
2019-06-07 15:15:00,23.93,23.95,23.9,23.93,102212.0,21.0043,21.0218,20.9779,21.0043,102212.0
2019-06-07 15:20:00,23.93,23.96,23.93,23.94,59929.0,21.0043,21.0306,21.0043,21.013,59929.0
2019-06-07 15:25:00,23.94,24.0,23.94,23.99,81175.0,21.013,21.0657,21.013,21.0569,81175.0
2019-06-07 15:30:00,24.0,24.0,23.96,23.98,69873.0,21.0657,21.0657,21.0306,21.0481,69873.0
2019-06-07 15:35:00,23.98,24.03,23.98,24.01,123275.0,21.0481,21.092,21.0481,21.0745,123275.0
2019-06-07 15:40:00,24.01,24.01,23.97,23.97,110259.0,21.0745,21.0745,21.0394,21.0394,110259.0
2019-06-07 15:45:00,23.98,23.98,23.94,23.94,153844.0,21.0481,21.0481,21.013,21.013,153844.0
2019-06-07 15:50:00,23.95,23.97,23.94,23.96,151299.0,21.0218,21.0394,21.013,21.0306,151299.0
2019-06-07 15:55:00,23.96,23.96,23.89,23.93,1115801.0,21.0306,21.0306,20.9691,21.0043,1115801.0
2019-06-10 09:30:00,24.03,24.07,23.98,24.06,59854.0,21.092,21.1271,21.0481,21.1184,59854.0
2019-06-10 09:35:00,24.08,24.17,24.07,24.12,51888.0,21.1359,21.2149,21.1271,21.171,51888.0
2019-06-10 09:40:00,24.13,24.13,24.07,24.09,23368.0,21.1798,21.1798,21.1271,21.1447,23368.0
2019-06-10 09:45:00,24.08,24.14,24.08,24.1,21082.0,21.1359,21.1886,21.1359,21.1535,21082.0
2019-06-10 09:50:00,24.09,24.2,24.09,24.16,35979.0,21.1447,21.2412,21.1447,21.2061,35979.0
2019-06-10 09:55:00,24.17,24.28,24.16,24.27,82582.0,21.2149,21.3115,21.2061,21.3027,82582.0
2019-06-10 10:00:00,24.27,24.28,24.21,24.23,61826.0,21.3027,21.3115,21.25,21.2676,61826.0
2019-06-10 10:05:00,24.23,24.23,24.2,24.21,31271.0,21.2676,21.2676,21.2412,21.25,31271.0
2019-06-10 10:10:00,24.22,24.27,24.19,24.26,54478.0,21.2588,21.3027,21.2325,21.2939,54478.0
2019-06-10 10:15:00,24.26,24.28,24.24,24.26,42270.0,21.2939,21.3115,21.2764,21.2939,42270.0
2019-06-10 10:20:00,24.26,24.29,24.25,24.25,60806.0,21.2939,21.3202,21.2851,21.2851,60806.0
2019-06-10 10:25:00,24.26,24.3,24.25,24.29,68900.0,21.2939,21.329,21.2851,21.3202,68900.0
2019-06-10 10:30:00,24.29,24.31,24.27,24.29,104865.0,21.3202,21.3378,21.3027,21.3202,104865.0
2019-06-10 10:35:00,24.3,24.31,24.26,24.26,165105.0,21.329,21.3378,21.2939,21.2939,165105.0
2019-06-10 10:40:00,24.26,24.29,24.25,24.27,324755.0,21.2939,21.3202,21.2851,21.3027,324755.0
2019-06-10 10:45:00,24.28,24.28,24.21,24.26,84076.0,21.3115,21.3115,21.25,21.2939,84076.0
2019-06-10 10:50:00,24.26,24.37,24.25,24.36,471344.0,21.2939,21.3905,21.2851,21.3817,471344.0
2019-06-10 10:55:00,24.35,24.43,24.33,24.42,106583.0,21.3729,21.4431,21.3554,21.4343,106583.0
2019-06-10 11:00:00,24.42,24.43,24.39,24.4,93233.0,21.4343,21.4431,21.408,21.4168,93233.0
2019-06-10 11:05:00,24.4,24.44,24.38,24.42,40691.0,21.4168,21.4519,21.3992,21.4343,40691.0
2019-06-10 11:10:00,24.41,24.43,24.39,24.42,47667.0,21.4256,21.4431,21.408,21.4343,47667.0
2019-06-10 11:15:00,24.42,24.47,24.39,24.45,138131.0,21.4343,21.4782,21.408,21.4607,138131.0
2019-06-10 11:20:00,24.45,24.45,24.39,24.4,61666.0,21.4607,21.4607,21.408,21.4168,61666.0
2019-06-10 11:25:00,24.41,24.41,24.39,24.39,76078.0,21.4256,21.4256,21.408,21.408,76078.0
2019-06-10 11:30:00,24.39,24.41,24.34,24.36,115753.0,21.408,21.4256,21.3641,21.3817,115753.0
2019-06-10 11:35:00,24.37,24.37,24.31,24.35,49332.0,21.3905,21.3905,21.3378,21.3729,49332.0
2019-06-10 11:40:00,24.34,24.41,24.34,24.39,135530.0,21.3641,21.4256,21.3641,21.408,135530.0
2019-06-10 11:45:00,24.4,24.41,24.39,24.39,42990.0,21.4168,21.4256,21.408,21.408,42990.0
2019-06-10 11:50:00,24.39,24.42,24.39,24.41,44163.0,21.408,21.4343,21.408,21.4256,44163.0
2019-06-10 11:55:00,24.41,24.44,24.4,24.42,29035.0,21.4256,21.4519,21.4168,21.4343,29035.0
2019-06-10 12:00:00,24.43,24.43,24.41,24.42,29029.0,21.4431,21.4431,21.4256,21.4343,29029.0
2019-06-10 12:05:00,24.41,24.42,24.39,24.4,73054.0,21.4256,21.4343,21.408,21.4168,73054.0
2019-06-10 12:10:00,24.4,24.41,24.39,24.39,72192.0,21.4168,21.4256,21.408,21.408,72192.0
2019-06-10 12:15:00,24.39,24.4,24.34,24.36,52296.0,21.408,21.4168,21.3641,21.3817,52296.0
2019-06-10 12:20:00,24.36,24.38,24.35,24.36,77177.0,21.3817,21.3992,21.3729,21.3817,77177.0
2019-06-10 12:25:00,24.36,24.36,24.34,24.35,28406.0,21.3817,21.3817,21.3641,21.3729,28406.0
2019-06-10 12:30:00,24.35,24.37,24.34,24.35,68212.0,21.3729,21.3905,21.3641,21.3729,68212.0
2019-06-10 12:35:00,24.35,24.39,24.35,24.39,49850.0,21.3729,21.408,21.3729,21.408,49850.0
2019-06-10 12:40:00,24.39,24.4,24.37,24.39,38386.0,21.408,21.4168,21.3905,21.408,38386.0
2019-06-10 12:45:00,24.39,24.39,24.35,24.36,40211.0,21.408,21.408,21.3729,21.3817,40211.0
2019-06-10 12:50:00,24.36,24.38,24.35,24.36,29809.0,21.3817,21.3992,21.3729,21.3817,29809.0
2019-06-10 12:55:00,24.36,24.38,24.35,24.37,46702.0,21.3817,21.3992,21.3729,21.3905,46702.0
2019-06-10 13:00:00,24.37,24.44,24.37,24.43,88754.0,21.3905,21.4519,21.3905,21.4431,88754.0
2019-06-10 13:05:00,24.42,24.43,24.39,24.39,46614.0,21.4343,21.4431,21.408,21.408,46614.0
2019-06-10 13:10:00,24.39,24.41,24.38,24.4,23444.0,21.408,21.4256,21.3992,21.4168,23444.0
2019-06-10 13:15:00,24.39,24.42,24.38,24.42,63032.0,21.408,21.4343,21.3992,21.4343,63032.0
2019-06-10 13:20:00,24.41,24.42,24.41,24.42,31289.0,21.4256,21.4343,21.4256,21.4343,31289.0
2019-06-10 13:25:00,24.42,24.42,24.4,24.42,55782.0,21.4343,21.4343,21.4168,21.4343,55782.0
2019-06-10 13:30:00,24.42,24.43,24.38,24.39,48519.0,21.4343,21.4431,21.3992,21.408,48519.0
2019-06-10 13:35:00,24.39,24.42,24.38,24.41,42998.0,21.408,21.4343,21.3992,21.4256,42998.0
2019-06-10 13:40:00,24.41,24.42,24.39,24.39,40300.0,21.4256,21.4343,21.408,21.408,40300.0
2019-06-10 13:45:00,24.39,24.4,24.37,24.39,41341.0,21.408,21.4168,21.3905,21.408,41341.0
2019-06-10 13:50:00,24.39,24.4,24.36,24.39,117359.0,21.408,21.4168,21.3817,21.408,117359.0
2019-06-10 13:55:00,24.4,24.41,24.38,24.41,34549.0,21.4168,21.4256,21.3992,21.4256,34549.0
2019-06-10 14:00:00,24.41,24.42,24.38,24.39,88288.0,21.4256,21.4343,21.3992,21.408,88288.0
2019-06-10 14:05:00,24.4,24.4,24.37,24.4,49362.0,21.4168,21.4168,21.3905,21.4168,49362.0
2019-06-10 14:10:00,24.4,24.42,24.39,24.42,27523.0,21.4168,21.4343,21.408,21.4343,27523.0
2019-06-10 14:15:00,24.42,24.42,24.32,24.38,494828.0,21.4343,21.4343,21.3466,21.3992,494828.0
2019-06-10 14:20:00,24.37,24.41,24.37,24.4,135192.0,21.3905,21.4256,21.3905,21.4168,135192.0
2019-06-10 14:25:00,24.39,24.39,24.28,24.32,269934.0,21.408,21.408,21.3115,21.3466,269934.0
2019-06-10 14:30:00,24.33,24.37,24.32,24.35,103831.0,21.3554,21.3905,21.3466,21.3729,103831.0
2019-06-10 14:35:00,24.35,24.35,24.29,24.3,47863.0,21.3729,21.3729,21.3202,21.329,47863.0
2019-06-10 14:40:00,24.3,24.31,24.29,24.31,55782.0,21.329,21.3378,21.3202,21.3378,55782.0
2019-06-10 14:45:00,24.3,24.34,24.3,24.34,60267.0,21.329,21.3641,21.329,21.3641,60267.0
2019-06-10 14:50:00,24.34,24.37,24.34,24.36,125069.0,21.3641,21.3905,21.3641,21.3817,125069.0
2019-06-10 14:55:00,24.36,24.38,24.35,24.37,33539.0,21.3817,21.3992,21.3729,21.3905,33539.0
2019-06-10 15:00:00,24.37,24.38,24.36,24.38,32885.0,21.3905,21.3992,21.3817,21.3992,32885.0
2019-06-10 15:05:00,24.38,24.4,24.34,24.39,149078.0,21.3992,21.4168,21.3641,21.408,149078.0
2019-06-10 15:10:00,24.39,24.39,24.36,24.38,55881.0,21.408,21.408,21.3817,21.3992,55881.0
2019-06-10 15:15:00,24.38,24.41,24.37,24.39,35113.0,21.3992,21.4256,21.3905,21.408,35113.0
2019-06-10 15:20:00,24.39,24.4,24.39,24.4,49766.0,21.408,21.4168,21.408,21.4168,49766.0
2019-06-10 15:25:00,24.39,24.41,24.39,24.41,88283.0,21.408,21.4256,21.408,21.4256,88283.0
2019-06-10 15:30:00,24.4,24.41,24.37,24.38,149293.0,21.4168,21.4256,21.3905,21.3992,149293.0
2019-06-10 15:35:00,24.38,24.4,24.37,24.39,64045.0,21.3992,21.4168,21.3905,21.408,64045.0
2019-06-10 15:40:00,24.39,24.41,24.38,24.41,130963.0,21.408,21.4256,21.3992,21.4256,130963.0
2019-06-10 15:45:00,24.41,24.42,24.39,24.4,278026.0,21.4256,21.4343,21.408,21.4168,278026.0
2019-06-10 15:50:00,24.39,24.41,24.38,24.4,647010.0,21.408,21.4256,21.3992,21.4168,647010.0
2019-06-10 15:55:00,24.4,24.42,24.34,24.39,692216.0,21.4168,21.4343,21.3641,21.408,692216.0
2019-06-11 09:30:00,24.41,24.44,24.29,24.37,340031.0,21.4256,21.4519,21.3202,21.3905,340031.0
2019-06-11 09:35:00,24.37,24.38,24.31,24.32,82917.0,21.3905,21.3992,21.3378,21.3466,82917.0
2019-06-11 09:40:00,24.31,24.41,24.27,24.41,135406.0,21.3378,21.4256,21.3027,21.4256,135406.0
2019-06-11 09:45:00,24.4,24.46,24.39,24.41,89010.0,21.4168,21.4695,21.408,21.4256,89010.0
2019-06-11 09:50:00,24.41,24.49,24.4,24.48,70663.0,21.4256,21.4958,21.4168,21.487,70663.0
2019-06-11 09:55:00,24.49,24.57,24.48,24.53,98978.0,21.4958,21.566,21.487,21.5309,98978.0
2019-06-11 10:00:00,24.52,24.55,24.49,24.54,49466.0,21.5221,21.5485,21.4958,21.5397,49466.0
2019-06-11 10:05:00,24.55,24.62,24.53,24.57,329734.0,21.5485,21.6099,21.5309,21.566,329734.0
2019-06-11 10:10:00,24.56,24.64,24.56,24.63,108374.0,21.5572,21.6275,21.5572,21.6187,108374.0
2019-06-11 10:15:00,24.63,24.64,24.6,24.63,54055.0,21.6187,21.6275,21.5923,21.6187,54055.0
2019-06-11 10:20:00,24.63,24.67,24.61,24.65,74131.0,21.6187,21.6538,21.6011,21.6362,74131.0
2019-06-11 10:25:00,24.66,24.66,24.59,24.62,188291.0,21.645,21.645,21.5836,21.6099,188291.0
2019-06-11 10:30:00,24.63,24.63,24.59,24.62,133745.0,21.6187,21.6187,21.5836,21.6099,133745.0
2019-06-11 10:35:00,24.61,24.65,24.6,24.64,169710.0,21.6011,21.6362,21.5923,21.6275,169710.0
2019-06-11 10:40:00,24.65,24.65,24.59,24.6,126497.0,21.6362,21.6362,21.5836,21.5923,126497.0
2019-06-11 10:45:00,24.59,24.63,24.55,24.61,134043.0,21.5836,21.6187,21.5485,21.6011,134043.0
2019-06-11 10:50:00,24.6,24.65,24.57,24.64,75318.0,21.5923,21.6362,21.566,21.6275,75318.0
2019-06-11 10:55:00,24.65,24.68,24.62,24.63,86997.0,21.6362,21.6626,21.6099,21.6187,86997.0
2019-06-11 11:00:00,24.63,24.7,24.59,24.69,244372.0,21.6187,21.6801,21.5836,21.6713,244372.0
2019-06-11 11:05:00,24.69,24.82,24.69,24.73,361637.0,21.6713,21.7854,21.6713,21.7064,361637.0
2019-06-11 11:10:00,24.72,24.73,24.58,24.58,94570.0,21.6977,21.7064,21.5748,21.5748,94570.0
2019-06-11 11:15:00,24.57,24.58,24.51,24.53,214876.0,21.566,21.5748,21.5133,21.5309,214876.0
2019-06-11 11:20:00,24.54,24.59,24.52,24.58,42666.0,21.5397,21.5836,21.5221,21.5748,42666.0
2019-06-11 11:25:00,24.58,24.59,24.55,24.56,32361.0,21.5748,21.5836,21.5485,21.5572,32361.0
2019-06-11 11:30:00,24.56,24.57,24.53,24.55,49071.0,21.5572,21.566,21.5309,21.5485,49071.0
2019-06-11 11:35:00,24.55,24.6,24.53,24.6,160392.0,21.5485,21.5923,21.5309,21.5923,160392.0
2019-06-11 11:40:00,24.61,24.66,24.61,24.64,44416.0,21.6011,21.645,21.6011,21.6275,44416.0
2019-06-11 11:45:00,24.64,24.64,24.6,24.61,32678.0,21.6275,21.6275,21.5923,21.6011,32678.0
2019-06-11 11:50:00,24.62,24.68,24.61,24.64,56916.0,21.6099,21.6626,21.6011,21.6275,56916.0
2019-06-11 11:55:00,24.64,24.65,24.61,24.61,23663.0,21.6275,21.6362,21.6011,21.6011,23663.0
2019-06-11 12:00:00,24.62,24.63,24.55,24.55,32651.0,21.6099,21.6187,21.5485,21.5485,32651.0
2019-06-11 12:05:00,24.55,24.57,24.51,24.56,85038.0,21.5485,21.566,21.5133,21.5572,85038.0
2019-06-11 12:10:00,24.56,24.6,24.54,24.56,49200.0,21.5572,21.5923,21.5397,21.5572,49200.0
2019-06-11 12:15:00,24.55,24.59,24.54,24.55,42088.0,21.5485,21.5836,21.5397,21.5485,42088.0
2019-06-11 12:20:00,24.55,24.57,24.54,24.56,48027.0,21.5485,21.566,21.5397,21.5572,48027.0
2019-06-11 12:25:00,24.55,24.57,24.54,24.56,34196.0,21.5485,21.566,21.5397,21.5572,34196.0
2019-06-11 12:30:00,24.56,24.63,24.56,24.6,121370.0,21.5572,21.6187,21.5572,21.5923,121370.0
2019-06-11 12:35:00,24.59,24.75,24.56,24.63,281879.0,21.5836,21.724,21.5572,21.6187,281879.0
2019-06-11 12:40:00,24.63,24.65,24.55,24.65,212536.0,21.6187,21.6362,21.5485,21.6362,212536.0
2019-06-11 12:45:00,24.65,24.65,24.54,24.56,67814.0,21.6362,21.6362,21.5397,21.5572,67814.0
2019-06-11 12:50:00,24.57,24.58,24.54,24.57,75961.0,21.566,21.5748,21.5397,21.566,75961.0
2019-06-11 12:55:00,24.57,24.65,24.55,24.6,110946.0,21.566,21.6362,21.5485,21.5923,110946.0
2019-06-11 13:00:00,24.6,24.63,24.58,24.58,78071.0,21.5923,21.6187,21.5748,21.5748,78071.0
2019-06-11 13:05:00,24.59,24.61,24.56,24.57,68171.0,21.5836,21.6011,21.5572,21.566,68171.0
2019-06-11 13:10:00,24.57,24.6,24.54,24.56,54394.0,21.566,21.5923,21.5397,21.5572,54394.0
2019-06-11 13:15:00,24.56,24.57,24.52,24.56,90376.0,21.5572,21.566,21.5221,21.5572,90376.0
2019-06-11 13:20:00,24.55,24.58,24.54,24.56,41300.0,21.5485,21.5748,21.5397,21.5572,41300.0
2019-06-11 13:25:00,24.55,24.58,24.55,24.58,22995.0,21.5485,21.5748,21.5485,21.5748,22995.0
2019-06-11 13:30:00,24.57,24.61,24.56,24.59,32709.0,21.566,21.6011,21.5572,21.5836,32709.0
2019-06-11 13:35:00,24.59,24.61,24.57,24.61,33305.0,21.5836,21.6011,21.566,21.6011,33305.0
2019-06-11 13:40:00,24.61,24.66,24.6,24.61,45911.0,21.6011,21.645,21.5923,21.6011,45911.0
2019-06-11 13:45:00,24.61,24.62,24.59,24.6,41555.0,21.6011,21.6099,21.5836,21.5923,41555.0
2019-06-11 13:50:00,24.6,24.6,24.57,24.59,27663.0,21.5923,21.5923,21.566,21.5836,27663.0
2019-06-11 13:55:00,24.59,24.62,24.57,24.61,52444.0,21.5836,21.6099,21.566,21.6011,52444.0
2019-06-11 14:00:00,24.6,24.62,24.59,24.59,49366.0,21.5923,21.6099,21.5836,21.5836,49366.0
2019-06-11 14:05:00,24.59,24.6,24.56,24.56,44113.0,21.5836,21.5923,21.5572,21.5572,44113.0
2019-06-11 14:10:00,24.56,24.56,24.52,24.52,120761.0,21.5572,21.5572,21.5221,21.5221,120761.0
2019-06-11 14:15:00,24.52,24.53,24.5,24.5,84412.0,21.5221,21.5309,21.5046,21.5046,84412.0
2019-06-11 14:20:00,24.5,24.54,24.5,24.53,66679.0,21.5046,21.5397,21.5046,21.5309,66679.0
2019-06-11 14:25:00,24.53,24.55,24.51,24.52,53680.0,21.5309,21.5485,21.5133,21.5221,53680.0
2019-06-11 14:30:00,24.53,24.53,24.5,24.51,70980.0,21.5309,21.5309,21.5046,21.5133,70980.0
2019-06-11 14:35:00,24.51,24.52,24.44,24.46,89633.0,21.5133,21.5221,21.4519,21.4695,89633.0
2019-06-11 14:40:00,24.46,24.51,24.45,24.49,55173.0,21.4695,21.5133,21.4607,21.4958,55173.0
2019-06-11 14:45:00,24.5,24.52,24.48,24.52,41354.0,21.5046,21.5221,21.487,21.5221,41354.0
2019-06-11 14:50:00,24.51,24.52,24.5,24.51,29229.0,21.5133,21.5221,21.5046,21.5133,29229.0
2019-06-11 14:55:00,24.51,24.53,24.5,24.53,54836.0,21.5133,21.5309,21.5046,21.5309,54836.0
2019-06-11 15:00:00,24.52,24.53,24.51,24.52,27828.0,21.5221,21.5309,21.5133,21.5221,27828.0
2019-06-11 15:05:00,24.51,24.55,24.51,24.55,32666.0,21.5133,21.5485,21.5133,21.5485,32666.0
2019-06-11 15:10:00,24.55,24.55,24.51,24.53,75822.0,21.5485,21.5485,21.5133,21.5309,75822.0
2019-06-11 15:15:00,24.53,24.59,24.52,24.57,93726.0,21.5309,21.5836,21.5221,21.566,93726.0
2019-06-11 15:20:00,24.58,24.64,24.57,24.6,258196.0,21.5748,21.6275,21.566,21.5923,258196.0
2019-06-11 15:25:00,24.6,24.64,24.59,24.61,147913.0,21.5923,21.6275,21.5836,21.6011,147913.0
2019-06-11 15:30:00,24.61,24.65,24.6,24.63,350554.0,21.6011,21.6362,21.5923,21.6187,350554.0
2019-06-11 15:35:00,24.63,24.66,24.62,24.64,250234.0,21.6187,21.645,21.6099,21.6275,250234.0
2019-06-11 15:40:00,24.64,24.65,24.61,24.64,189277.0,21.6275,21.6362,21.6011,21.6275,189277.0
2019-06-11 15:45:00,24.64,24.64,24.59,24.62,227122.0,21.6275,21.6275,21.5836,21.6099,227122.0
2019-06-11 15:50:00,24.61,24.64,24.59,24.64,462289.0,21.6011,21.6275,21.5836,21.6275,462289.0
2019-06-11 15:55:00,24.64,24.67,24.61,24.66,924003.0,21.6275,21.6538,21.6011,21.645,924003.0
2019-06-12 09:30:00,24.61,24.89,24.54,24.55,139515.0,21.6011,21.8469,21.5397,21.5485,139515.0
2019-06-12 09:35:00,24.56,24.62,24.53,24.6,83169.0,21.5572,21.6099,21.5309,21.5923,83169.0
2019-06-12 09:40:00,24.61,24.69,24.59,24.65,89479.0,21.6011,21.6713,21.5836,21.6362,89479.0
2019-06-12 09:45:00,24.65,24.66,24.59,24.64,57700.0,21.6362,21.645,21.5836,21.6275,57700.0
2019-06-12 09:50:00,24.65,24.66,24.61,24.64,66629.0,21.6362,21.645,21.6011,21.6275,66629.0
2019-06-12 09:55:00,24.63,24.68,24.63,24.67,66648.0,21.6187,21.6626,21.6187,21.6538,66648.0
2019-06-12 10:00:00,24.67,24.75,24.65,24.73,166523.0,21.6538,21.724,21.6362,21.7064,166523.0
2019-06-12 10:05:00,24.73,24.77,24.73,24.75,205480.0,21.7064,21.7416,21.7064,21.724,205480.0
2019-06-12 10:10:00,24.74,24.77,24.7,24.71,38262.0,21.7152,21.7416,21.6801,21.6889,38262.0
2019-06-12 10:15:00,24.71,24.73,24.67,24.72,60899.0,21.6889,21.7064,21.6538,21.6977,60899.0
2019-06-12 10:20:00,24.73,24.8,24.72,24.76,60587.0,21.7064,21.7679,21.6977,21.7328,60587.0
2019-06-12 10:25:00,24.76,24.77,24.75,24.76,66291.0,21.7328,21.7416,21.724,21.7328,66291.0
2019-06-12 10:30:00,24.76,24.78,24.74,24.76,150629.0,21.7328,21.7503,21.7152,21.7328,150629.0
2019-06-12 10:35:00,24.76,24.82,24.75,24.81,79127.0,21.7328,21.7854,21.724,21.7767,79127.0
2019-06-12 10:40:00,24.81,24.88,24.8,24.88,120291.0,21.7767,21.8381,21.7679,21.8381,120291.0
2019-06-12 10:45:00,24.87,24.94,24.85,24.92,104562.0,21.8293,21.8908,21.8118,21.8732,104562.0
2019-06-12 10:50:00,24.92,24.98,24.91,24.98,154231.0,21.8732,21.9259,21.8644,21.9259,154231.0
2019-06-12 10:55:00,24.98,24.99,24.81,24.83,214584.0,21.9259,21.9347,21.7767,21.7942,214584.0
2019-06-12 11:00:00,24.83,24.84,24.78,24.8,78832.0,21.7942,21.803,21.7503,21.7679,78832.0
2019-06-12 11:05:00,24.8,24.8,24.75,24.78,91857.0,21.7679,21.7679,21.724,21.7503,91857.0
2019-06-12 11:10:00,24.79,24.8,24.72,24.74,81283.0,21.7591,21.7679,21.6977,21.7152,81283.0
2019-06-12 11:15:00,24.74,24.8,24.74,24.75,180765.0,21.7152,21.7679,21.7152,21.724,180765.0
2019-06-12 11:20:00,24.75,24.76,24.7,24.73,82816.0,21.724,21.7328,21.6801,21.7064,82816.0
2019-06-12 11:25:00,24.73,24.76,24.72,24.73,56194.0,21.7064,21.7328,21.6977,21.7064,56194.0
2019-06-12 11:30:00,24.73,24.8,24.72,24.78,44011.0,21.7064,21.7679,21.6977,21.7503,44011.0
2019-06-12 11:35:00,24.77,24.81,24.74,24.79,124987.0,21.7416,21.7767,21.7152,21.7591,124987.0
2019-06-12 11:40:00,24.79,24.82,24.75,24.76,39039.0,21.7591,21.7854,21.724,21.7328,39039.0
2019-06-12 11:45:00,24.76,24.79,24.75,24.79,33197.0,21.7328,21.7591,21.724,21.7591,33197.0
2019-06-12 11:50:00,24.79,24.81,24.76,24.78,57059.0,21.7591,21.7767,21.7328,21.7503,57059.0
2019-06-12 11:55:00,24.78,24.84,24.77,24.83,38782.0,21.7503,21.803,21.7416,21.7942,38782.0
2019-06-12 12:00:00,24.82,24.83,24.79,24.8,38138.0,21.7854,21.7942,21.7591,21.7679,38138.0
2019-06-12 12:05:00,24.8,24.81,24.78,24.79,33291.0,21.7679,21.7767,21.7503,21.7591,33291.0
2019-06-12 12:10:00,24.79,24.79,24.73,24.73,35176.0,21.7591,21.7591,21.7064,21.7064,35176.0
2019-06-12 12:15:00,24.73,24.75,24.69,24.7,63246.0,21.7064,21.724,21.6713,21.6801,63246.0
2019-06-12 12:20:00,24.69,24.73,24.68,24.7,50585.0,21.6713,21.7064,21.6626,21.6801,50585.0
2019-06-12 12:25:00,24.7,24.72,24.69,24.7,17973.0,21.6801,21.6977,21.6713,21.6801,17973.0
2019-06-12 12:30:00,24.7,24.71,24.67,24.71,39610.0,21.6801,21.6889,21.6538,21.6889,39610.0
2019-06-12 12:35:00,24.71,24.72,24.7,24.72,54290.0,21.6889,21.6977,21.6801,21.6977,54290.0
2019-06-12 12:40:00,24.73,24.76,24.71,24.74,64150.0,21.7064,21.7328,21.6889,21.7152,64150.0
2019-06-12 12:45:00,24.74,24.74,24.67,24.67,28172.0,21.7152,21.7152,21.6538,21.6538,28172.0
2019-06-12 12:50:00,24.67,24.69,24.66,24.68,30645.0,21.6538,21.6713,21.645,21.6626,30645.0
2019-06-12 12:55:00,24.68,24.72,24.67,24.71,61302.0,21.6626,21.6977,21.6538,21.6889,61302.0
2019-06-12 13:00:00,24.7,24.71,24.69,24.7,18060.0,21.6801,21.6889,21.6713,21.6801,18060.0
2019-06-12 13:05:00,24.7,24.73,24.69,24.7,43243.0,21.6801,21.7064,21.6713,21.6801,43243.0
2019-06-12 13:10:00,24.7,24.72,24.69,24.71,29542.0,21.6801,21.6977,21.6713,21.6889,29542.0
2019-06-12 13:15:00,24.71,24.72,24.7,24.71,11948.0,21.6889,21.6977,21.6801,21.6889,11948.0
2019-06-12 13:20:00,24.71,24.72,24.69,24.71,54183.0,21.6889,21.6977,21.6713,21.6889,54183.0
2019-06-12 13:25:00,24.7,24.72,24.68,24.7,43870.0,21.6801,21.6977,21.6626,21.6801,43870.0
2019-06-12 13:30:00,24.7,24.72,24.69,24.7,30804.0,21.6801,21.6977,21.6713,21.6801,30804.0
2019-06-12 13:35:00,24.7,24.72,24.69,24.7,72333.0,21.6801,21.6977,21.6713,21.6801,72333.0
2019-06-12 13:40:00,24.7,24.71,24.67,24.67,50522.0,21.6801,21.6889,21.6538,21.6538,50522.0
2019-06-12 13:45:00,24.67,24.68,24.66,24.67,13094.0,21.6538,21.6626,21.645,21.6538,13094.0
2019-06-12 13:50:00,24.66,24.67,24.64,24.64,40267.0,21.645,21.6538,21.6275,21.6275,40267.0
2019-06-12 13:55:00,24.64,24.68,24.64,24.67,35588.0,21.6275,21.6626,21.6275,21.6538,35588.0
2019-06-12 14:00:00,24.67,24.68,24.65,24.66,30240.0,21.6538,21.6626,21.6362,21.645,30240.0
2019-06-12 14:05:00,24.65,24.67,24.63,24.64,60935.0,21.6362,21.6538,21.6187,21.6275,60935.0
2019-06-12 14:10:00,24.64,24.66,24.64,24.66,36953.0,21.6275,21.645,21.6275,21.645,36953.0
2019-06-12 14:15:00,24.66,24.66,24.64,24.65,49510.0,21.645,21.645,21.6275,21.6362,49510.0
2019-06-12 14:20:00,24.66,24.68,24.63,24.63,33012.0,21.645,21.6626,21.6187,21.6187,33012.0
2019-06-12 14:25:00,24.64,24.66,24.63,24.66,24210.0,21.6275,21.645,21.6187,21.645,24210.0
2019-06-12 14:30:00,24.66,24.67,24.65,24.67,19345.0,21.645,21.6538,21.6362,21.6538,19345.0
2019-06-12 14:35:00,24.67,24.68,24.64,24.66,46357.0,21.6538,21.6626,21.6275,21.645,46357.0
2019-06-12 14:40:00,24.66,24.67,24.65,24.67,28181.0,21.645,21.6538,21.6362,21.6538,28181.0
2019-06-12 14:45:00,24.66,24.67,24.65,24.66,38488.0,21.645,21.6538,21.6362,21.645,38488.0
2019-06-12 14:50:00,24.66,24.68,24.65,24.68,27564.0,21.645,21.6626,21.6362,21.6626,27564.0
2019-06-12 14:55:00,24.68,24.69,24.67,24.69,24197.0,21.6626,21.6713,21.6538,21.6713,24197.0
2019-06-12 15:00:00,24.69,24.7,24.68,24.7,63257.0,21.6713,21.6801,21.6626,21.6801,63257.0
2019-06-12 15:05:00,24.69,24.72,24.69,24.71,21555.0,21.6713,21.6977,21.6713,21.6889,21555.0
2019-06-12 15:10:00,24.71,24.73,24.71,24.73,30794.0,21.6889,21.7064,21.6889,21.7064,30794.0
2019-06-12 15:15:00,24.73,24.74,24.69,24.69,66965.0,21.7064,21.7152,21.6713,21.6713,66965.0
2019-06-12 15:20:00,24.68,24.68,24.61,24.61,101833.0,21.6626,21.6626,21.6011,21.6011,101833.0
2019-06-12 15:25:00,24.61,24.61,24.56,24.57,77925.0,21.6011,21.6011,21.5572,21.566,77925.0
2019-06-12 15:30:00,24.56,24.63,24.55,24.59,146267.0,21.5572,21.6187,21.5485,21.5836,146267.0
2019-06-12 15:35:00,24.59,24.6,24.56,24.57,94444.0,21.5836,21.5923,21.5572,21.566,94444.0
2019-06-12 15:40:00,24.57,24.61,24.56,24.61,133479.0,21.566,21.6011,21.5572,21.6011,133479.0
2019-06-12 15:45:00,24.61,24.61,24.54,24.56,132614.0,21.6011,21.6011,21.5397,21.5572,132614.0
2019-06-12 15:50:00,24.56,24.61,24.56,24.6,115233.0,21.5572,21.6011,21.5572,21.5923,115233.0
2019-06-12 15:55:00,24.6,24.64,24.59,24.64,284714.0,21.5923,21.6275,21.5836,21.6275,284714.0
2019-06-13 09:30:00,24.66,24.75,24.52,24.62,240927.0,21.645,21.724,21.5221,21.6099,240927.0
2019-06-13 09:35:00,24.62,24.77,24.6,24.67,136871.0,21.6099,21.7416,21.5923,21.6538,136871.0
2019-06-13 09:40:00,24.67,24.76,24.64,24.76,84077.0,21.6538,21.7328,21.6275,21.7328,84077.0
2019-06-13 09:45:00,24.76,24.79,24.69,24.76,76004.0,21.7328,21.7591,21.6713,21.7328,76004.0
2019-06-13 09:50:00,24.76,24.78,24.69,24.75,68262.0,21.7328,21.7503,21.6713,21.724,68262.0
2019-06-13 09:55:00,24.75,24.81,24.73,24.74,58143.0,21.724,21.7767,21.7064,21.7152,58143.0
2019-06-13 10:00:00,24.75,24.76,24.68,24.72,59732.0,21.724,21.7328,21.6626,21.6977,59732.0
2019-06-13 10:05:00,24.71,24.74,24.7,24.73,53280.0,21.6889,21.7152,21.6801,21.7064,53280.0
2019-06-13 10:10:00,24.74,24.77,24.71,24.73,50373.0,21.7152,21.7416,21.6889,21.7064,50373.0
2019-06-13 10:15:00,24.73,24.73,24.6,24.6,100980.0,21.7064,21.7064,21.5923,21.5923,100980.0
2019-06-13 10:20:00,24.6,24.62,24.52,24.54,110639.0,21.5923,21.6099,21.5221,21.5397,110639.0
2019-06-13 10:25:00,24.53,24.57,24.49,24.51,120053.0,21.5309,21.566,21.4958,21.5133,120053.0
2019-06-13 10:30:00,24.51,24.55,24.5,24.54,36789.0,21.5133,21.5485,21.5046,21.5397,36789.0
2019-06-13 10:35:00,24.54,24.6,24.53,24.57,56666.0,21.5397,21.5923,21.5309,21.566,56666.0
2019-06-13 10:40:00,24.56,24.57,24.51,24.57,50758.0,21.5572,21.566,21.5133,21.566,50758.0
2019-06-13 10:45:00,24.57,24.6,24.56,24.57,40569.0,21.566,21.5923,21.5572,21.566,40569.0
2019-06-13 10:50:00,24.58,24.67,24.57,24.64,64451.0,21.5748,21.6538,21.566,21.6275,64451.0
2019-06-13 10:55:00,24.64,24.64,24.58,24.58,37164.0,21.6275,21.6275,21.5748,21.5748,37164.0
2019-06-13 11:00:00,24.58,24.6,24.57,24.59,55655.0,21.5748,21.5923,21.566,21.5836,55655.0
2019-06-13 11:05:00,24.59,24.59,24.52,24.53,102603.0,21.5836,21.5836,21.5221,21.5309,102603.0
2019-06-13 11:10:00,24.52,24.57,24.52,24.55,69431.0,21.5221,21.566,21.5221,21.5485,69431.0
2019-06-13 11:15:00,24.55,24.61,24.54,24.61,47420.0,21.5485,21.6011,21.5397,21.6011,47420.0
2019-06-13 11:20:00,24.61,24.61,24.56,24.6,1086606.0,21.6011,21.6011,21.5572,21.5923,1086606.0
2019-06-13 11:25:00,24.6,24.61,24.58,24.59,892774.0,21.5923,21.6011,21.5748,21.5836,892774.0
2019-06-13 11:30:00,24.58,24.6,24.57,24.59,32787.0,21.5748,21.5923,21.566,21.5836,32787.0
2019-06-13 11:35:00,24.59,24.6,24.57,24.6,39856.0,21.5836,21.5923,21.566,21.5923,39856.0
2019-06-13 11:40:00,24.6,24.62,24.59,24.61,93235.0,21.5923,21.6099,21.5836,21.6011,93235.0
2019-06-13 11:45:00,24.61,24.66,24.58,24.62,142126.0,21.6011,21.645,21.5748,21.6099,142126.0
2019-06-13 11:50:00,24.61,24.62,24.58,24.59,44132.0,21.6011,21.6099,21.5748,21.5836,44132.0
2019-06-13 11:55:00,24.59,24.61,24.54,24.55,62066.0,21.5836,21.6011,21.5397,21.5485,62066.0
2019-06-13 12:00:00,24.55,24.57,24.55,24.57,27242.0,21.5485,21.566,21.5485,21.566,27242.0
2019-06-13 12:05:00,24.57,24.57,24.54,24.55,72095.0,21.566,21.566,21.5397,21.5485,72095.0
2019-06-13 12:10:00,24.55,24.57,24.55,24.55,36305.0,21.5485,21.566,21.5485,21.5485,36305.0
2019-06-13 12:15:00,24.55,24.56,24.55,24.55,27593.0,21.5485,21.5572,21.5485,21.5485,27593.0
2019-06-13 12:20:00,24.55,24.6,24.54,24.59,86976.0,21.5485,21.5923,21.5397,21.5836,86976.0
2019-06-13 12:25:00,24.59,24.6,24.57,24.59,32932.0,21.5836,21.5923,21.566,21.5836,32932.0
2019-06-13 12:30:00,24.59,24.59,24.56,24.57,116842.0,21.5836,21.5836,21.5572,21.566,116842.0
2019-06-13 12:35:00,24.57,24.58,24.56,24.57,43450.0,21.566,21.5748,21.5572,21.566,43450.0
2019-06-13 12:40:00,24.57,24.61,24.54,24.6,54121.0,21.566,21.6011,21.5397,21.5923,54121.0
2019-06-13 12:45:00,24.6,24.62,24.58,24.59,57037.0,21.5923,21.6099,21.5748,21.5836,57037.0
2019-06-13 12:50:00,24.59,24.62,24.58,24.59,73469.0,21.5836,21.6099,21.5748,21.5836,73469.0
2019-06-13 12:55:00,24.59,24.6,24.58,24.59,50085.0,21.5836,21.5923,21.5748,21.5836,50085.0
2019-06-13 13:00:00,24.59,24.63,24.57,24.58,82720.0,21.5836,21.6187,21.566,21.5748,82720.0
2019-06-13 13:05:00,24.58,24.59,24.56,24.58,35738.0,21.5748,21.5836,21.5572,21.5748,35738.0
2019-06-13 13:10:00,24.58,24.61,24.58,24.6,31392.0,21.5748,21.6011,21.5748,21.5923,31392.0
2019-06-13 13:15:00,24.6,24.63,24.59,24.63,67205.0,21.5923,21.6187,21.5836,21.6187,67205.0
2019-06-13 13:20:00,24.63,24.65,24.62,24.64,28124.0,21.6187,21.6362,21.6099,21.6275,28124.0
2019-06-13 13:25:00,24.64,24.67,24.63,24.67,36292.0,21.6275,21.6538,21.6187,21.6538,36292.0
2019-06-13 13:30:00,24.67,24.69,24.66,24.69,24739.0,21.6538,21.6713,21.645,21.6713,24739.0
2019-06-13 13:35:00,24.69,24.71,24.68,24.7,24986.0,21.6713,21.6889,21.6626,21.6801,24986.0
2019-06-13 13:40:00,24.7,24.7,24.69,24.7,19107.0,21.6801,21.6801,21.6713,21.6801,19107.0
2019-06-13 13:45:00,24.7,24.75,24.69,24.74,52797.0,21.6801,21.724,21.6713,21.7152,52797.0
2019-06-13 13:50:00,24.75,24.75,24.74,24.75,22004.0,21.724,21.724,21.7152,21.724,22004.0
2019-06-13 13:55:00,24.74,24.76,24.69,24.71,69506.0,21.7152,21.7328,21.6713,21.6889,69506.0
2019-06-13 14:00:00,24.71,24.73,24.7,24.71,76393.0,21.6889,21.7064,21.6801,21.6889,76393.0
2019-06-13 14:05:00,24.7,24.71,24.63,24.64,138776.0,21.6801,21.6889,21.6187,21.6275,138776.0
2019-06-13 14:10:00,24.64,24.64,24.6,24.6,43811.0,21.6275,21.6275,21.5923,21.5923,43811.0
2019-06-13 14:15:00,24.6,24.67,24.59,24.66,88322.0,21.5923,21.6538,21.5836,21.645,88322.0
2019-06-13 14:20:00,24.67,24.67,24.64,24.66,48861.0,21.6538,21.6538,21.6275,21.645,48861.0
2019-06-13 14:25:00,24.66,24.68,24.65,24.67,22523.0,21.645,21.6626,21.6362,21.6538,22523.0
2019-06-13 14:30:00,24.66,24.67,24.65,24.65,33967.0,21.645,21.6538,21.6362,21.6362,33967.0
2019-06-13 14:35:00,24.65,24.67,24.63,24.67,51342.0,21.6362,21.6538,21.6187,21.6538,51342.0
2019-06-13 14:40:00,24.67,24.68,24.65,24.67,55828.0,21.6538,21.6626,21.6362,21.6538,55828.0
2019-06-13 14:45:00,24.68,24.69,24.66,24.69,34923.0,21.6626,21.6713,21.645,21.6713,34923.0
2019-06-13 14:50:00,24.69,24.7,24.67,24.68,48491.0,21.6713,21.6801,21.6538,21.6626,48491.0
2019-06-13 14:55:00,24.68,24.7,24.67,24.69,38655.0,21.6626,21.6801,21.6538,21.6713,38655.0
2019-06-13 15:00:00,24.69,24.7,24.67,24.69,52717.0,21.6713,21.6801,21.6538,21.6713,52717.0
2019-06-13 15:05:00,24.69,24.7,24.68,24.69,51462.0,21.6713,21.6801,21.6626,21.6713,51462.0
2019-06-13 15:10:00,24.69,24.71,24.66,24.66,46327.0,21.6713,21.6889,21.645,21.645,46327.0
2019-06-13 15:15:00,24.67,24.67,24.64,24.67,71733.0,21.6538,21.6538,21.6275,21.6538,71733.0
2019-06-13 15:20:00,24.67,24.68,24.65,24.66,72929.0,21.6538,21.6626,21.6362,21.645,72929.0
2019-06-13 15:25:00,24.66,24.66,24.65,24.66,59657.0,21.645,21.645,21.6362,21.645,59657.0
2019-06-13 15:30:00,24.66,24.67,24.65,24.66,167102.0,21.645,21.6538,21.6362,21.645,167102.0
2019-06-13 15:35:00,24.66,24.66,24.63,24.64,88893.0,21.645,21.645,21.6187,21.6275,88893.0
2019-06-13 15:40:00,24.64,24.64,24.62,24.63,93709.0,21.6275,21.6275,21.6099,21.6187,93709.0
2019-06-13 15:45:00,24.62,24.63,24.59,24.61,167482.0,21.6099,21.6187,21.5836,21.6011,167482.0
2019-06-13 15:50:00,24.61,24.62,24.57,24.6,363331.0,21.6011,21.6099,21.566,21.5923,363331.0
2019-06-13 15:55:00,24.6,24.63,24.53,24.63,518722.0,21.5923,21.6187,21.5309,21.6187,518722.0
2019-06-14 09:30:00,24.66,24.85,24.61,24.85,138006.0,21.645,21.8118,21.6011,21.8118,138006.0
2019-06-14 09:35:00,24.85,24.94,24.83,24.87,93376.0,21.8118,21.8908,21.7942,21.8293,93376.0
2019-06-14 09:40:00,24.86,24.89,24.71,24.74,119320.0,21.8206,21.8469,21.6889,21.7152,119320.0
2019-06-14 09:45:00,24.74,24.78,24.74,24.75,66955.0,21.7152,21.7503,21.7152,21.724,66955.0
2019-06-14 09:50:00,24.75,24.75,24.71,24.74,52868.0,21.724,21.724,21.6889,21.7152,52868.0
2019-06-14 09:55:00,24.74,24.75,24.61,24.62,146896.0,21.7152,21.724,21.6011,21.6099,146896.0
2019-06-14 10:00:00,24.62,24.66,24.56,24.62,107800.0,21.6099,21.645,21.5572,21.6099,107800.0
2019-06-14 10:05:00,24.62,24.68,24.59,24.66,64664.0,21.6099,21.6626,21.5836,21.645,64664.0
2019-06-14 10:10:00,24.66,24.67,24.62,24.65,62855.0,21.645,21.6538,21.6099,21.6362,62855.0
2019-06-14 10:15:00,24.65,24.68,24.59,24.59,55660.0,21.6362,21.6626,21.5836,21.5836,55660.0
2019-06-14 10:20:00,24.59,24.64,24.58,24.63,36840.0,21.5836,21.6275,21.5748,21.6187,36840.0
2019-06-14 10:25:00,24.62,24.63,24.54,24.61,48181.0,21.6099,21.6187,21.5397,21.6011,48181.0
2019-06-14 10:30:00,24.61,24.66,24.6,24.66,35265.0,21.6011,21.645,21.5923,21.645,35265.0
2019-06-14 10:35:00,24.66,24.68,24.6,24.62,64222.0,21.645,21.6626,21.5923,21.6099,64222.0
2019-06-14 10:40:00,24.62,24.64,24.6,24.61,33591.0,21.6099,21.6275,21.5923,21.6011,33591.0
2019-06-14 10:45:00,24.6,24.61,24.56,24.61,51134.0,21.5923,21.6011,21.5572,21.6011,51134.0
2019-06-14 10:50:00,24.61,24.61,24.57,24.58,42679.0,21.6011,21.6011,21.566,21.5748,42679.0
2019-06-14 10:55:00,24.58,24.61,24.57,24.59,81144.0,21.5748,21.6011,21.566,21.5836,81144.0
2019-06-14 11:00:00,24.6,24.64,24.58,24.64,42037.0,21.5923,21.6275,21.5748,21.6275,42037.0
2019-06-14 11:05:00,24.64,24.64,24.52,24.52,53353.0,21.6275,21.6275,21.5221,21.5221,53353.0
2019-06-14 11:10:00,24.53,24.57,24.51,24.57,52264.0,21.5309,21.566,21.5133,21.566,52264.0
2019-06-14 11:15:00,24.57,24.57,24.46,24.52,56797.0,21.566,21.566,21.4695,21.5221,56797.0
2019-06-14 11:20:00,24.52,24.52,24.47,24.51,57386.0,21.5221,21.5221,21.4782,21.5133,57386.0
2019-06-14 11:25:00,24.51,24.52,24.39,24.41,108109.0,21.5133,21.5221,21.408,21.4256,108109.0
2019-06-14 11:30:00,24.41,24.47,24.4,24.4,89855.0,21.4256,21.4782,21.4168,21.4168,89855.0
2019-06-14 11:35:00,24.41,24.41,24.27,24.3,152689.0,21.4256,21.4256,21.3027,21.329,152689.0
2019-06-14 11:40:00,24.29,24.36,24.27,24.36,80114.0,21.3202,21.3817,21.3027,21.3817,80114.0
2019-06-14 11:45:00,24.35,24.37,24.3,24.37,59370.0,21.3729,21.3905,21.329,21.3905,59370.0
2019-06-14 11:50:00,24.37,24.39,24.34,24.35,58228.0,21.3905,21.408,21.3641,21.3729,58228.0
2019-06-14 11:55:00,24.35,24.37,24.33,24.37,34528.0,21.3729,21.3905,21.3554,21.3905,34528.0
2019-06-14 12:00:00,24.37,24.39,24.36,24.38,40305.0,21.3905,21.408,21.3817,21.3992,40305.0
2019-06-14 12:05:00,24.38,24.43,24.37,24.42,37078.0,21.3992,21.4431,21.3905,21.4343,37078.0
2019-06-14 12:10:00,24.42,24.45,24.4,24.4,28483.0,21.4343,21.4607,21.4168,21.4168,28483.0
2019-06-14 12:15:00,24.4,24.41,24.4,24.41,16456.0,21.4168,21.4256,21.4168,21.4256,16456.0
2019-06-14 12:20:00,24.41,24.42,24.4,24.41,41244.0,21.4256,21.4343,21.4168,21.4256,41244.0
2019-06-14 12:25:00,24.41,24.42,24.39,24.39,21222.0,21.4256,21.4343,21.408,21.408,21222.0
2019-06-14 12:30:00,24.39,24.43,24.38,24.42,48042.0,21.408,21.4431,21.3992,21.4343,48042.0
2019-06-14 12:35:00,24.43,24.45,24.41,24.45,44778.0,21.4431,21.4607,21.4256,21.4607,44778.0
2019-06-14 12:40:00,24.44,24.48,24.43,24.44,70533.0,21.4519,21.487,21.4431,21.4519,70533.0
2019-06-14 12:45:00,24.44,24.45,24.42,24.45,35261.0,21.4519,21.4607,21.4343,21.4607,35261.0
2019-06-14 12:50:00,24.45,24.47,24.44,24.46,36818.0,21.4607,21.4782,21.4519,21.4695,36818.0
2019-06-14 12:55:00,24.46,24.46,24.44,24.45,30216.0,21.4695,21.4695,21.4519,21.4607,30216.0
2019-06-14 13:00:00,24.45,24.45,24.43,24.44,21760.0,21.4607,21.4607,21.4431,21.4519,21760.0
2019-06-14 13:05:00,24.44,24.46,24.43,24.45,19851.0,21.4519,21.4695,21.4431,21.4607,19851.0
2019-06-14 13:10:00,24.45,24.46,24.43,24.44,21973.0,21.4607,21.4695,21.4431,21.4519,21973.0
2019-06-14 13:15:00,24.44,24.45,24.43,24.44,14671.0,21.4519,21.4607,21.4431,21.4519,14671.0
2019-06-14 13:20:00,24.44,24.46,24.44,24.44,17486.0,21.4519,21.4695,21.4519,21.4519,17486.0
2019-06-14 13:25:00,24.45,24.45,24.42,24.44,22731.0,21.4607,21.4607,21.4343,21.4519,22731.0
2019-06-14 13:30:00,24.44,24.5,24.44,24.48,36380.0,21.4519,21.5046,21.4519,21.487,36380.0
2019-06-14 13:35:00,24.48,24.48,24.45,24.46,15394.0,21.487,21.487,21.4607,21.4695,15394.0
2019-06-14 13:40:00,24.45,24.46,24.44,24.45,14374.0,21.4607,21.4695,21.4519,21.4607,14374.0
2019-06-14 13:45:00,24.44,24.45,24.44,24.45,6244.0,21.4519,21.4607,21.4519,21.4607,6244.0
2019-06-14 13:50:00,24.45,24.46,24.44,24.46,9390.0,21.4607,21.4695,21.4519,21.4695,9390.0
2019-06-14 13:55:00,24.46,24.48,24.44,24.45,34139.0,21.4695,21.487,21.4519,21.4607,34139.0
2019-06-14 14:00:00,24.45,24.46,24.43,24.45,12964.0,21.4607,21.4695,21.4431,21.4607,12964.0
2019-06-14 14:05:00,24.45,24.47,24.44,24.46,32923.0,21.4607,21.4782,21.4519,21.4695,32923.0
2019-06-14 14:10:00,24.47,24.47,24.38,24.39,51752.0,21.4782,21.4782,21.3992,21.408,51752.0
2019-06-14 14:15:00,24.39,24.42,24.38,24.4,36755.0,21.408,21.4343,21.3992,21.4168,36755.0
2019-06-14 14:20:00,24.4,24.45,24.39,24.43,45428.0,21.4168,21.4607,21.408,21.4431,45428.0
2019-06-14 14:25:00,24.43,24.43,24.39,24.39,35157.0,21.4431,21.4431,21.408,21.408,35157.0
2019-06-14 14:30:00,24.4,24.42,24.39,24.39,27439.0,21.4168,21.4343,21.408,21.408,27439.0
2019-06-14 14:35:00,24.4,24.42,24.39,24.4,32323.0,21.4168,21.4343,21.408,21.4168,32323.0
2019-06-14 14:40:00,24.41,24.41,24.4,24.41,11403.0,21.4256,21.4256,21.4168,21.4256,11403.0
2019-06-14 14:45:00,24.41,24.41,24.38,24.38,48995.0,21.4256,21.4256,21.3992,21.3992,48995.0
2019-06-14 14:50:00,24.38,24.39,24.35,24.37,51991.0,21.3992,21.408,21.3729,21.3905,51991.0
2019-06-14 14:55:00,24.38,24.39,24.36,24.36,48378.0,21.3992,21.408,21.3817,21.3817,48378.0
2019-06-14 15:00:00,24.37,24.4,24.36,24.38,65029.0,21.3905,21.4168,21.3817,21.3992,65029.0
2019-06-14 15:05:00,24.38,24.45,24.37,24.41,97097.0,21.3992,21.4607,21.3905,21.4256,97097.0
2019-06-14 15:10:00,24.41,24.42,24.36,24.36,69803.0,21.4256,21.4343,21.3817,21.3817,69803.0
2019-06-14 15:15:00,24.35,24.37,24.35,24.36,51328.0,21.3729,21.3905,21.3729,21.3817,51328.0
2019-06-14 15:20:00,24.37,24.4,24.35,24.39,100679.0,21.3905,21.4168,21.3729,21.408,100679.0
2019-06-14 15:25:00,24.4,24.41,24.37,24.37,53086.0,21.4168,21.4256,21.3905,21.3905,53086.0
2019-06-14 15:30:00,24.38,24.38,24.32,24.32,88686.0,21.3992,21.3992,21.3466,21.3466,88686.0
2019-06-14 15:35:00,24.32,24.33,24.28,24.28,87887.0,21.3466,21.3554,21.3115,21.3115,87887.0
2019-06-14 15:40:00,24.28,24.29,24.25,24.28,200635.0,21.3115,21.3202,21.2851,21.3115,200635.0
2019-06-14 15:45:00,24.28,24.28,24.21,24.21,224586.0,21.3115,21.3115,21.25,21.25,224586.0
2019-06-14 15:50:00,24.21,24.23,24.18,24.23,423271.0,21.25,21.2676,21.2237,21.2676,423271.0
2019-06-14 15:55:00,24.23,24.28,24.22,24.26,766038.0,21.2676,21.3115,21.2588,21.2939,766038.0
2019-06-17 09:30:00,24.31,24.71,24.3,24.69,358636.0,21.3378,21.6889,21.329,21.6713,358636.0
2019-06-17 09:35:00,24.67,24.75,24.52,24.54,182330.0,21.6538,21.724,21.5221,21.5397,182330.0
2019-06-17 09:40:00,24.54,24.59,24.47,24.5,214255.0,21.5397,21.5836,21.4782,21.5046,214255.0
2019-06-17 09:45:00,24.5,24.52,24.39,24.43,125200.0,21.5046,21.5221,21.408,21.4431,125200.0
2019-06-17 09:50:00,24.44,24.52,24.43,24.44,154225.0,21.4519,21.5221,21.4431,21.4519,154225.0
2019-06-17 09:55:00,24.45,24.48,24.41,24.46,142670.0,21.4607,21.487,21.4256,21.4695,142670.0
2019-06-17 10:00:00,24.47,24.47,24.34,24.36,297705.0,21.4782,21.4782,21.3641,21.3817,297705.0
2019-06-17 10:05:00,24.36,24.43,24.31,24.39,198506.0,21.3817,21.4431,21.3378,21.408,198506.0
2019-06-17 10:10:00,24.39,24.41,24.35,24.35,135150.0,21.408,21.4256,21.3729,21.3729,135150.0
2019-06-17 10:15:00,24.36,24.45,24.32,24.42,193649.0,21.3817,21.4607,21.3466,21.4343,193649.0
2019-06-17 10:20:00,24.43,24.49,24.42,24.47,87010.0,21.4431,21.4958,21.4343,21.4782,87010.0
2019-06-17 10:25:00,24.47,24.47,24.4,24.42,135876.0,21.4782,21.4782,21.4168,21.4343,135876.0
2019-06-17 10:30:00,24.42,24.43,24.37,24.41,46961.0,21.4343,21.4431,21.3905,21.4256,46961.0
2019-06-17 10:35:00,24.4,24.42,24.39,24.42,56934.0,21.4168,21.4343,21.408,21.4343,56934.0
2019-06-17 10:40:00,24.41,24.47,24.41,24.47,75196.0,21.4256,21.4782,21.4256,21.4782,75196.0
2019-06-17 10:45:00,24.47,24.53,24.46,24.5,131166.0,21.4782,21.5309,21.4695,21.5046,131166.0
2019-06-17 10:50:00,24.5,24.59,24.45,24.55,245329.0,21.5046,21.5836,21.4607,21.5485,245329.0
2019-06-17 10:55:00,24.55,24.62,24.5,24.61,165259.0,21.5485,21.6099,21.5046,21.6011,165259.0
2019-06-17 11:00:00,24.61,24.7,24.6,24.63,192821.0,21.6011,21.6801,21.5923,21.6187,192821.0
2019-06-17 11:05:00,24.64,24.74,24.6,24.74,370451.0,21.6275,21.7152,21.5923,21.7152,370451.0
2019-06-17 11:10:00,24.73,24.74,24.66,24.69,275045.0,21.7064,21.7152,21.645,21.6713,275045.0
2019-06-17 11:15:00,24.68,24.71,24.65,24.7,98935.0,21.6626,21.6889,21.6362,21.6801,98935.0
2019-06-17 11:20:00,24.7,24.75,24.69,24.72,51162.0,21.6801,21.724,21.6713,21.6977,51162.0
2019-06-17 11:25:00,24.72,24.73,24.63,24.66,113994.0,21.6977,21.7064,21.6187,21.645,113994.0
2019-06-17 11:30:00,24.66,24.7,24.66,24.69,21774.0,21.645,21.6801,21.645,21.6713,21774.0
2019-06-17 11:35:00,24.68,24.69,24.65,24.69,38579.0,21.6626,21.6713,21.6362,21.6713,38579.0
2019-06-17 11:40:00,24.7,24.78,24.69,24.78,154490.0,21.6801,21.7503,21.6713,21.7503,154490.0
2019-06-17 11:45:00,24.78,24.82,24.73,24.82,209444.0,21.7503,21.7854,21.7064,21.7854,209444.0
2019-06-17 11:50:00,24.82,24.86,24.8,24.8,86207.0,21.7854,21.8206,21.7679,21.7679,86207.0
2019-06-17 11:55:00,24.81,24.84,24.8,24.83,37339.0,21.7767,21.803,21.7679,21.7942,37339.0
2019-06-17 12:00:00,24.83,24.83,24.76,24.77,80747.0,21.7942,21.7942,21.7328,21.7416,80747.0
2019-06-17 12:05:00,24.77,24.77,24.72,24.72,28644.0,21.7416,21.7416,21.6977,21.6977,28644.0
2019-06-17 12:10:00,24.72,24.73,24.68,24.7,49511.0,21.6977,21.7064,21.6626,21.6801,49511.0
2019-06-17 12:15:00,24.7,24.72,24.69,24.71,47774.0,21.6801,21.6977,21.6713,21.6889,47774.0
2019-06-17 12:20:00,24.71,24.74,24.71,24.73,42703.0,21.6889,21.7152,21.6889,21.7064,42703.0
2019-06-17 12:25:00,24.73,24.74,24.66,24.67,47477.0,21.7064,21.7152,21.645,21.6538,47477.0
2019-06-17 12:30:00,24.67,24.71,24.66,24.71,81928.0,21.6538,21.6889,21.645,21.6889,81928.0
2019-06-17 12:35:00,24.71,24.72,24.68,24.7,42074.0,21.6889,21.6977,21.6626,21.6801,42074.0
2019-06-17 12:40:00,24.7,24.7,24.62,24.64,94756.0,21.6801,21.6801,21.6099,21.6275,94756.0
2019-06-17 12:45:00,24.64,24.65,24.61,24.62,83383.0,21.6275,21.6362,21.6011,21.6099,83383.0
2019-06-17 12:50:00,24.62,24.62,24.55,24.57,160632.0,21.6099,21.6099,21.5485,21.566,160632.0
2019-06-17 12:55:00,24.58,24.58,24.53,24.55,60862.0,21.5748,21.5748,21.5309,21.5485,60862.0
2019-06-17 13:00:00,24.55,24.56,24.53,24.55,75884.0,21.5485,21.5572,21.5309,21.5485,75884.0
2019-06-17 13:05:00,24.55,24.55,24.52,24.53,49960.0,21.5485,21.5485,21.5221,21.5309,49960.0
2019-06-17 13:10:00,24.54,24.57,24.52,24.53,122376.0,21.5397,21.566,21.5221,21.5309,122376.0
2019-06-17 13:15:00,24.53,24.53,24.48,24.48,146711.0,21.5309,21.5309,21.487,21.487,146711.0
2019-06-17 13:20:00,24.48,24.56,24.48,24.55,140277.0,21.487,21.5572,21.487,21.5485,140277.0
2019-06-17 13:25:00,24.55,24.56,24.48,24.52,108953.0,21.5485,21.5572,21.487,21.5221,108953.0
2019-06-17 13:30:00,24.52,24.65,24.51,24.64,210838.0,21.5221,21.6362,21.5133,21.6275,210838.0
2019-06-17 13:35:00,24.65,24.7,24.63,24.64,119396.0,21.6362,21.6801,21.6187,21.6275,119396.0
2019-06-17 13:40:00,24.64,24.71,24.64,24.7,134404.0,21.6275,21.6889,21.6275,21.6801,134404.0
2019-06-17 13:45:00,24.69,24.74,24.67,24.71,84563.0,21.6713,21.7152,21.6538,21.6889,84563.0
2019-06-17 13:50:00,24.72,24.76,24.72,24.74,51240.0,21.6977,21.7328,21.6977,21.7152,51240.0
2019-06-17 13:55:00,24.74,24.78,24.72,24.74,67098.0,21.7152,21.7503,21.6977,21.7152,67098.0
2019-06-17 14:00:00,24.73,24.74,24.69,24.7,81320.0,21.7064,21.7152,21.6713,21.6801,81320.0
2019-06-17 14:05:00,24.71,24.72,24.69,24.71,90057.0,21.6889,21.6977,21.6713,21.6889,90057.0
2019-06-17 14:10:00,24.71,24.71,24.66,24.67,47516.0,21.6889,21.6889,21.645,21.6538,47516.0
2019-06-17 14:15:00,24.67,24.68,24.62,24.63,22728.0,21.6538,21.6626,21.6099,21.6187,22728.0
2019-06-17 14:20:00,24.63,24.64,24.59,24.61,50261.0,21.6187,21.6275,21.5836,21.6011,50261.0
2019-06-17 14:25:00,24.61,24.63,24.59,24.6,45291.0,21.6011,21.6187,21.5836,21.5923,45291.0
2019-06-17 14:30:00,24.61,24.68,24.59,24.64,194258.0,21.6011,21.6626,21.5836,21.6275,194258.0
2019-06-17 14:35:00,24.64,24.7,24.64,24.68,125878.0,21.6275,21.6801,21.6275,21.6626,125878.0
2019-06-17 14:40:00,24.69,24.69,24.63,24.64,55628.0,21.6713,21.6713,21.6187,21.6275,55628.0
2019-06-17 14:45:00,24.64,24.66,24.6,24.61,28667.0,21.6275,21.645,21.5923,21.6011,28667.0
2019-06-17 14:50:00,24.61,24.62,24.59,24.59,64741.0,21.6011,21.6099,21.5836,21.5836,64741.0
2019-06-17 14:55:00,24.59,24.6,24.56,24.56,80563.0,21.5836,21.5923,21.5572,21.5572,80563.0
2019-06-17 15:00:00,24.56,24.58,24.55,24.57,77822.0,21.5572,21.5748,21.5485,21.566,77822.0
2019-06-17 15:05:00,24.57,24.59,24.53,24.53,86979.0,21.566,21.5836,21.5309,21.5309,86979.0
2019-06-17 15:10:00,24.53,24.55,24.51,24.53,102832.0,21.5309,21.5485,21.5133,21.5309,102832.0
2019-06-17 15:15:00,24.53,24.53,24.48,24.5,107170.0,21.5309,21.5309,21.487,21.5046,107170.0
2019-06-17 15:20:00,24.51,24.52,24.48,24.49,86829.0,21.5133,21.5221,21.487,21.4958,86829.0
2019-06-17 15:25:00,24.49,24.52,24.48,24.48,95634.0,21.4958,21.5221,21.487,21.487,95634.0
2019-06-17 15:30:00,24.48,24.51,24.47,24.5,122825.0,21.487,21.5133,21.4782,21.5046,122825.0
2019-06-17 15:35:00,24.5,24.5,24.43,24.44,123543.0,21.5046,21.5046,21.4431,21.4519,123543.0
2019-06-17 15:40:00,24.44,24.45,24.42,24.44,167619.0,21.4519,21.4607,21.4343,21.4519,167619.0
2019-06-17 15:45:00,24.44,24.49,24.4,24.47,451515.0,21.4519,21.4958,21.4168,21.4782,451515.0
2019-06-17 15:50:00,24.48,24.48,24.39,24.4,434963.0,21.487,21.487,21.408,21.4168,434963.0
2019-06-17 15:55:00,24.41,24.44,24.35,24.36,953595.0,21.4256,21.4519,21.3729,21.3817,953595.0
2019-06-18 09:30:00,24.28,24.39,24.28,24.32,184863.0,21.3115,21.408,21.3115,21.3466,184863.0
2019-06-18 09:35:00,24.33,24.42,24.33,24.39,152934.0,21.3554,21.4343,21.3554,21.408,152934.0
2019-06-18 09:40:00,24.4,24.46,24.37,24.42,126820.0,21.4168,21.4695,21.3905,21.4343,126820.0
2019-06-18 09:45:00,24.43,24.59,24.41,24.57,263211.0,21.4431,21.5836,21.4256,21.566,263211.0
2019-06-18 09:50:00,24.58,24.65,24.54,24.65,122279.0,21.5748,21.6362,21.5397,21.6362,122279.0
2019-06-18 09:55:00,24.66,24.71,24.62,24.64,63182.0,21.645,21.6889,21.6099,21.6275,63182.0
2019-06-18 10:00:00,24.63,24.63,24.51,24.58,264304.0,21.6187,21.6187,21.5133,21.5748,264304.0
2019-06-18 10:05:00,24.58,24.58,24.44,24.45,89294.0,21.5748,21.5748,21.4519,21.4607,89294.0
2019-06-18 10:10:00,24.45,24.45,24.33,24.34,283314.0,21.4607,21.4607,21.3554,21.3641,283314.0
2019-06-18 10:15:00,24.34,24.34,24.26,24.3,154097.0,21.3641,21.3641,21.2939,21.329,154097.0
2019-06-18 10:20:00,24.3,24.4,24.29,24.36,363627.0,21.329,21.4168,21.3202,21.3817,363627.0
2019-06-18 10:25:00,24.36,24.38,24.3,24.35,153175.0,21.3817,21.3992,21.329,21.3729,153175.0
2019-06-18 10:30:00,24.36,24.39,24.29,24.33,270335.0,21.3817,21.408,21.3202,21.3554,270335.0
2019-06-18 10:35:00,24.33,24.33,24.27,24.28,103555.0,21.3554,21.3554,21.3027,21.3115,103555.0
2019-06-18 10:40:00,24.29,24.34,24.27,24.33,85593.0,21.3202,21.3641,21.3027,21.3554,85593.0
2019-06-18 10:45:00,24.33,24.36,24.29,24.3,156176.0,21.3554,21.3817,21.3202,21.329,156176.0
2019-06-18 10:50:00,24.31,24.34,24.28,24.34,114560.0,21.3378,21.3641,21.3115,21.3641,114560.0
2019-06-18 10:55:00,24.34,24.36,24.32,24.34,63215.0,21.3641,21.3817,21.3466,21.3641,63215.0
2019-06-18 11:00:00,24.34,24.36,24.31,24.31,103963.0,21.3641,21.3817,21.3378,21.3378,103963.0
2019-06-18 11:05:00,24.32,24.42,24.31,24.37,133059.0,21.3466,21.4343,21.3378,21.3905,133059.0
2019-06-18 11:10:00,24.37,24.38,24.33,24.34,45388.0,21.3905,21.3992,21.3554,21.3641,45388.0
2019-06-18 11:15:00,24.34,24.37,24.32,24.34,70793.0,21.3641,21.3905,21.3466,21.3641,70793.0
2019-06-18 11:20:00,24.34,24.35,24.22,24.26,435375.0,21.3641,21.3729,21.2588,21.2939,435375.0
2019-06-18 11:25:00,24.26,24.3,24.22,24.25,254975.0,21.2939,21.329,21.2588,21.2851,254975.0
2019-06-18 11:30:00,24.25,24.27,24.21,24.27,85300.0,21.2851,21.3027,21.25,21.3027,85300.0
2019-06-18 11:35:00,24.27,24.28,24.24,24.25,41679.0,21.3027,21.3115,21.2764,21.2851,41679.0
2019-06-18 11:40:00,24.25,24.26,24.23,24.24,146874.0,21.2851,21.2939,21.2676,21.2764,146874.0
2019-06-18 11:45:00,24.23,24.25,24.22,24.23,72705.0,21.2676,21.2851,21.2588,21.2676,72705.0
2019-06-18 11:50:00,24.24,24.25,24.22,24.23,89169.0,21.2764,21.2851,21.2588,21.2676,89169.0
2019-06-18 11:55:00,24.22,24.26,24.16,24.16,201949.0,21.2588,21.2939,21.2061,21.2061,201949.0
2019-06-18 12:00:00,24.17,24.21,24.15,24.2,62236.0,21.2149,21.25,21.1974,21.2412,62236.0
2019-06-18 12:05:00,24.2,24.21,24.17,24.21,81717.0,21.2412,21.25,21.2149,21.25,81717.0
2019-06-18 12:10:00,24.21,24.21,24.13,24.18,67518.0,21.25,21.25,21.1798,21.2237,67518.0
2019-06-18 12:15:00,24.18,24.21,24.12,24.13,109305.0,21.2237,21.25,21.171,21.1798,109305.0
2019-06-18 12:20:00,24.13,24.22,24.12,24.2,85268.0,21.1798,21.2588,21.171,21.2412,85268.0
2019-06-18 12:25:00,24.2,24.23,24.18,24.23,49234.0,21.2412,21.2676,21.2237,21.2676,49234.0
2019-06-18 12:30:00,24.22,24.22,24.17,24.19,54386.0,21.2588,21.2588,21.2149,21.2325,54386.0
2019-06-18 12:35:00,24.19,24.22,24.18,24.21,45789.0,21.2325,21.2588,21.2237,21.25,45789.0
2019-06-18 12:40:00,24.21,24.21,24.16,24.2,71092.0,21.25,21.25,21.2061,21.2412,71092.0
2019-06-18 12:45:00,24.2,24.2,24.18,24.2,34268.0,21.2412,21.2412,21.2237,21.2412,34268.0
2019-06-18 12:50:00,24.2,24.2,24.16,24.19,47647.0,21.2412,21.2412,21.2061,21.2325,47647.0
2019-06-18 12:55:00,24.19,24.2,24.18,24.18,31136.0,21.2325,21.2412,21.2237,21.2237,31136.0
2019-06-18 13:00:00,24.19,24.19,24.16,24.17,68374.0,21.2325,21.2325,21.2061,21.2149,68374.0
2019-06-18 13:05:00,24.18,24.18,24.15,24.16,27106.0,21.2237,21.2237,21.1974,21.2061,27106.0
2019-06-18 13:10:00,24.16,24.21,24.14,24.2,52947.0,21.2061,21.25,21.1886,21.2412,52947.0
2019-06-18 13:15:00,24.2,24.2,24.17,24.18,36206.0,21.2412,21.2412,21.2149,21.2237,36206.0
2019-06-18 13:20:00,24.18,24.22,24.15,24.22,129897.0,21.2237,21.2588,21.1974,21.2588,129897.0
2019-06-18 13:25:00,24.22,24.24,24.21,24.21,33120.0,21.2588,21.2764,21.25,21.25,33120.0
2019-06-18 13:30:00,24.22,24.24,24.17,24.18,104143.0,21.2588,21.2764,21.2149,21.2237,104143.0
2019-06-18 13:35:00,24.19,24.19,24.13,24.15,91469.0,21.2325,21.2325,21.1798,21.1974,91469.0
2019-06-18 13:40:00,24.14,24.18,24.13,24.13,85198.0,21.1886,21.2237,21.1798,21.1798,85198.0
2019-06-18 13:45:00,24.13,24.14,24.08,24.1,168877.0,21.1798,21.1886,21.1359,21.1535,168877.0
2019-06-18 13:50:00,24.1,24.12,24.09,24.12,73411.0,21.1535,21.171,21.1447,21.171,73411.0
2019-06-18 13:55:00,24.12,24.14,24.1,24.12,86356.0,21.171,21.1886,21.1535,21.171,86356.0
2019-06-18 14:00:00,24.12,24.12,24.05,24.11,234489.0,21.171,21.171,21.1096,21.1623,234489.0
2019-06-18 14:05:00,24.11,24.11,24.06,24.08,236949.0,21.1623,21.1623,21.1184,21.1359,236949.0
2019-06-18 14:10:00,24.08,24.09,24.04,24.06,88586.0,21.1359,21.1447,21.1008,21.1184,88586.0
2019-06-18 14:15:00,24.05,24.06,24.04,24.04,80532.0,21.1096,21.1184,21.1008,21.1008,80532.0
2019-06-18 14:20:00,24.05,24.06,24.02,24.03,69369.0,21.1096,21.1184,21.0833,21.092,69369.0
2019-06-18 14:25:00,24.03,24.07,24.02,24.05,63845.0,21.092,21.1271,21.0833,21.1096,63845.0
2019-06-18 14:30:00,24.05,24.07,24.02,24.02,141057.0,21.1096,21.1271,21.0833,21.0833,141057.0
2019-06-18 14:35:00,24.02,24.04,24.02,24.02,72365.0,21.0833,21.1008,21.0833,21.0833,72365.0
2019-06-18 14:40:00,24.03,24.08,24.02,24.07,215190.0,21.092,21.1359,21.0833,21.1271,215190.0
2019-06-18 14:45:00,24.07,24.08,23.98,23.98,211589.0,21.1271,21.1359,21.0481,21.0481,211589.0
2019-06-18 14:50:00,23.99,24.0,23.97,23.98,137991.0,21.0569,21.0657,21.0394,21.0481,137991.0
2019-06-18 14:55:00,23.98,24.0,23.95,23.98,162936.0,21.0481,21.0657,21.0218,21.0481,162936.0
2019-06-18 15:00:00,23.97,24.01,23.97,23.99,126792.0,21.0394,21.0745,21.0394,21.0569,126792.0
2019-06-18 15:05:00,24.0,24.04,23.99,24.03,91092.0,21.0657,21.1008,21.0569,21.092,91092.0
2019-06-18 15:10:00,24.03,24.06,24.02,24.05,125649.0,21.092,21.1184,21.0833,21.1096,125649.0
2019-06-18 15:15:00,24.05,24.13,24.04,24.13,247156.0,21.1096,21.1798,21.1008,21.1798,247156.0
2019-06-18 15:20:00,24.12,24.13,24.07,24.1,127330.0,21.171,21.1798,21.1271,21.1535,127330.0
2019-06-18 15:25:00,24.1,24.11,24.08,24.09,122935.0,21.1535,21.1623,21.1359,21.1447,122935.0
2019-06-18 15:30:00,24.09,24.09,24.03,24.05,156752.0,21.1447,21.1447,21.092,21.1096,156752.0
2019-06-18 15:35:00,24.06,24.06,24.04,24.05,103585.0,21.1184,21.1184,21.1008,21.1096,103585.0
2019-06-18 15:40:00,24.05,24.07,24.04,24.07,105353.0,21.1096,21.1271,21.1008,21.1271,105353.0
2019-06-18 15:45:00,24.07,24.09,24.03,24.04,203331.0,21.1271,21.1447,21.092,21.1008,203331.0
2019-06-18 15:50:00,24.04,24.05,24.0,24.0,319559.0,21.1008,21.1096,21.0657,21.0657,319559.0
2019-06-18 15:55:00,24.0,24.01,23.93,23.95,1035471.0,21.0657,21.0745,21.0043,21.0218,1035471.0
2019-06-19 09:30:00,23.75,23.87,23.61,23.86,266765.0,20.8463,20.9516,20.7234,20.9428,266765.0
2019-06-19 09:35:00,23.87,23.87,23.73,23.79,129305.0,20.9516,20.9516,20.8287,20.8814,129305.0
2019-06-19 09:40:00,23.79,23.81,23.63,23.68,234152.0,20.8814,20.8989,20.7409,20.7848,234152.0
2019-06-19 09:45:00,23.68,23.7,23.61,23.68,220285.0,20.7848,20.8024,20.7234,20.7848,220285.0
2019-06-19 09:50:00,23.68,23.75,23.64,23.64,189134.0,20.7848,20.8463,20.7497,20.7497,189134.0
2019-06-19 09:55:00,23.64,23.67,23.47,23.49,295990.0,20.7497,20.776,20.6005,20.6181,295990.0
2019-06-19 10:00:00,23.5,23.63,23.48,23.54,192472.0,20.6268,20.7409,20.6093,20.6619,192472.0
2019-06-19 10:05:00,23.54,23.59,23.43,23.59,455952.0,20.6619,20.7058,20.5654,20.7058,455952.0
2019-06-19 10:10:00,23.59,23.66,23.55,23.66,258764.0,20.7058,20.7673,20.6707,20.7673,258764.0
2019-06-19 10:15:00,23.66,23.68,23.61,23.63,82838.0,20.7673,20.7848,20.7234,20.7409,82838.0
2019-06-19 10:20:00,23.62,23.72,23.62,23.71,96826.0,20.7322,20.8199,20.7322,20.8112,96826.0
2019-06-19 10:25:00,23.71,23.73,23.66,23.68,262750.0,20.8112,20.8287,20.7673,20.7848,262750.0
2019-06-19 10:30:00,23.68,23.74,23.68,23.7,130136.0,20.7848,20.8375,20.7848,20.8024,130136.0
2019-06-19 10:35:00,23.7,23.7,23.59,23.6,78170.0,20.8024,20.8024,20.7058,20.7146,78170.0
2019-06-19 10:40:00,23.6,23.6,23.55,23.58,60934.0,20.7146,20.7146,20.6707,20.6971,60934.0
2019-06-19 10:45:00,23.57,23.59,23.54,23.57,124644.0,20.6883,20.7058,20.6619,20.6883,124644.0
2019-06-19 10:50:00,23.57,23.67,23.56,23.64,143449.0,20.6883,20.776,20.6795,20.7497,143449.0
2019-06-19 10:55:00,23.64,23.65,23.61,23.62,125670.0,20.7497,20.7585,20.7234,20.7322,125670.0
2019-06-19 11:00:00,23.62,23.62,23.59,23.62,107442.0,20.7322,20.7322,20.7058,20.7322,107442.0
2019-06-19 11:05:00,23.62,23.63,23.59,23.6,71571.0,20.7322,20.7409,20.7058,20.7146,71571.0
2019-06-19 11:10:00,23.6,23.62,23.59,23.59,86811.0,20.7146,20.7322,20.7058,20.7058,86811.0
2019-06-19 11:15:00,23.6,23.63,23.57,23.62,113784.0,20.7146,20.7409,20.6883,20.7322,113784.0
2019-06-19 11:20:00,23.61,23.68,23.61,23.68,117409.0,20.7234,20.7848,20.7234,20.7848,117409.0
2019-06-19 11:25:00,23.68,23.72,23.66,23.71,122103.0,20.7848,20.8199,20.7673,20.8112,122103.0
2019-06-19 11:30:00,23.71,23.73,23.66,23.67,178062.0,20.8112,20.8287,20.7673,20.776,178062.0
2019-06-19 11:35:00,23.67,23.68,23.64,23.67,80860.0,20.776,20.7848,20.7497,20.776,80860.0
2019-06-19 11:40:00,23.67,23.74,23.65,23.73,152189.0,20.776,20.8375,20.7585,20.8287,152189.0
2019-06-19 11:45:00,23.73,23.76,23.7,23.75,98677.0,20.8287,20.855,20.8024,20.8463,98677.0
2019-06-19 11:50:00,23.75,23.78,23.72,23.74,68650.0,20.8463,20.8726,20.8199,20.8375,68650.0
2019-06-19 11:55:00,23.73,23.74,23.71,23.73,49342.0,20.8287,20.8375,20.8112,20.8287,49342.0
2019-06-19 12:00:00,23.73,23.76,23.7,23.73,110008.0,20.8287,20.855,20.8024,20.8287,110008.0
2019-06-19 12:05:00,23.73,23.76,23.7,23.71,71303.0,20.8287,20.855,20.8024,20.8112,71303.0
2019-06-19 12:10:00,23.71,23.73,23.68,23.7,217929.0,20.8112,20.8287,20.7848,20.8024,217929.0
2019-06-19 12:15:00,23.69,23.71,23.63,23.67,116333.0,20.7936,20.8112,20.7409,20.776,116333.0
2019-06-19 12:20:00,23.66,23.66,23.59,23.61,172609.0,20.7673,20.7673,20.7058,20.7234,172609.0
2019-06-19 12:25:00,23.6,23.65,23.59,23.65,124988.0,20.7146,20.7585,20.7058,20.7585,124988.0
2019-06-19 12:30:00,23.64,23.66,23.62,23.63,97168.0,20.7497,20.7673,20.7322,20.7409,97168.0
2019-06-19 12:35:00,23.63,23.67,23.62,23.63,74435.0,20.7409,20.776,20.7322,20.7409,74435.0
2019-06-19 12:40:00,23.62,23.63,23.54,23.55,99754.0,20.7322,20.7409,20.6619,20.6707,99754.0
2019-06-19 12:45:00,23.55,23.6,23.53,23.58,88903.0,20.6707,20.7146,20.6532,20.6971,88903.0
2019-06-19 12:50:00,23.58,23.6,23.55,23.55,109686.0,20.6971,20.7146,20.6707,20.6707,109686.0
2019-06-19 12:55:00,23.55,23.55,23.53,23.55,47634.0,20.6707,20.6707,20.6532,20.6707,47634.0
2019-06-19 13:00:00,23.55,23.55,23.51,23.54,103043.0,20.6707,20.6707,20.6356,20.6619,103043.0
2019-06-19 13:05:00,23.55,23.57,23.53,23.55,40551.0,20.6707,20.6883,20.6532,20.6707,40551.0
2019-06-19 13:10:00,23.55,23.57,23.54,23.55,71215.0,20.6707,20.6883,20.6619,20.6707,71215.0
2019-06-19 13:15:00,23.55,23.6,23.53,23.58,69076.0,20.6707,20.7146,20.6532,20.6971,69076.0
2019-06-19 13:20:00,23.59,23.6,23.56,23.58,39041.0,20.7058,20.7146,20.6795,20.6971,39041.0
2019-06-19 13:25:00,23.58,23.6,23.57,23.59,61974.0,20.6971,20.7146,20.6883,20.7058,61974.0
2019-06-19 13:30:00,23.59,23.6,23.57,23.59,41210.0,20.7058,20.7146,20.6883,20.7058,41210.0
2019-06-19 13:35:00,23.58,23.59,23.56,23.58,47593.0,20.6971,20.7058,20.6795,20.6971,47593.0
2019-06-19 13:40:00,23.58,23.61,23.57,23.58,46388.0,20.6971,20.7234,20.6883,20.6971,46388.0
2019-06-19 13:45:00,23.59,23.59,23.56,23.57,58117.0,20.7058,20.7058,20.6795,20.6883,58117.0
2019-06-19 13:50:00,23.58,23.61,23.57,23.59,49610.0,20.6971,20.7234,20.6883,20.7058,49610.0
2019-06-19 13:55:00,23.59,23.65,23.58,23.64,55276.0,20.7058,20.7585,20.6971,20.7497,55276.0
2019-06-19 14:00:00,23.65,23.74,23.6,23.73,141744.0,20.7585,20.8375,20.7146,20.8287,141744.0
2019-06-19 14:05:00,23.73,23.73,23.64,23.66,108618.0,20.8287,20.8287,20.7497,20.7673,108618.0
2019-06-19 14:10:00,23.66,23.68,23.64,23.64,53415.0,20.7673,20.7848,20.7497,20.7497,53415.0
2019-06-19 14:15:00,23.64,23.67,23.61,23.64,79296.0,20.7497,20.776,20.7234,20.7497,79296.0
2019-06-19 14:20:00,23.64,23.67,23.63,23.64,49855.0,20.7497,20.776,20.7409,20.7497,49855.0
2019-06-19 14:25:00,23.64,23.66,23.61,23.66,53863.0,20.7497,20.7673,20.7234,20.7673,53863.0
2019-06-19 14:30:00,23.66,23.71,23.64,23.71,133003.0,20.7673,20.8112,20.7497,20.8112,133003.0
2019-06-19 14:35:00,23.71,23.71,23.66,23.67,76120.0,20.8112,20.8112,20.7673,20.776,76120.0
2019-06-19 14:40:00,23.66,23.69,23.64,23.69,63551.0,20.7673,20.7936,20.7497,20.7936,63551.0
2019-06-19 14:45:00,23.69,23.7,23.65,23.66,63448.0,20.7936,20.8024,20.7585,20.7673,63448.0
2019-06-19 14:50:00,23.66,23.7,23.65,23.69,62225.0,20.7673,20.8024,20.7585,20.7936,62225.0
2019-06-19 14:55:00,23.69,23.73,23.67,23.71,44152.0,20.7936,20.8287,20.776,20.8112,44152.0
2019-06-19 15:00:00,23.71,23.74,23.69,23.69,94568.0,20.8112,20.8375,20.7936,20.7936,94568.0
2019-06-19 15:05:00,23.7,23.7,23.64,23.69,167739.0,20.8024,20.8024,20.7497,20.7936,167739.0
2019-06-19 15:10:00,23.7,23.75,23.68,23.75,91784.0,20.8024,20.8463,20.7848,20.8463,91784.0
2019-06-19 15:15:00,23.75,23.75,23.7,23.72,102184.0,20.8463,20.8463,20.8024,20.8199,102184.0
2019-06-19 15:20:00,23.72,23.76,23.72,23.73,69965.0,20.8199,20.855,20.8199,20.8287,69965.0
2019-06-19 15:25:00,23.74,23.77,23.72,23.75,149606.0,20.8375,20.8638,20.8199,20.8463,149606.0
2019-06-19 15:30:00,23.75,23.76,23.74,23.76,137575.0,20.8463,20.855,20.8375,20.855,137575.0
2019-06-19 15:35:00,23.75,23.78,23.71,23.71,154981.0,20.8463,20.8726,20.8112,20.8112,154981.0
2019-06-19 15:40:00,23.71,23.74,23.69,23.69,105357.0,20.8112,20.8375,20.7936,20.7936,105357.0
2019-06-19 15:45:00,23.69,23.74,23.67,23.68,333376.0,20.7936,20.8375,20.776,20.7848,333376.0
2019-06-19 15:50:00,23.68,23.75,23.67,23.71,292244.0,20.7848,20.8463,20.776,20.8112,292244.0
2019-06-19 15:55:00,23.71,23.72,23.63,23.64,577005.0,20.8112,20.8199,20.7409,20.7497,577005.0
2019-06-20 09:30:00,22.48,23.34,22.43,23.31,1979662.0,19.7315,20.4864,19.6877,20.4601,1979662.0
2019-06-20 09:35:00,23.34,23.42,22.82,23.02,2036497.0,20.4864,20.5566,20.03,20.2055,2036497.0
2019-06-20 09:40:00,23.02,23.35,23.01,23.33,924074.0,20.2055,20.4952,20.1967,20.4776,924074.0
2019-06-20 09:45:00,23.35,23.52,23.23,23.25,1340198.0,20.4952,20.6444,20.3898,20.4074,1340198.0
2019-06-20 09:50:00,23.25,23.26,22.93,23.01,827373.0,20.4074,20.4162,20.1265,20.1967,827373.0
2019-06-20 09:55:00,23.0,23.16,22.93,22.97,745308.0,20.188,20.3284,20.1265,20.1616,745308.0
2019-06-20 10:00:00,22.97,23.46,22.95,23.42,547577.0,20.1616,20.5917,20.1441,20.5566,547577.0
2019-06-20 10:05:00,23.42,23.49,23.19,23.43,639053.0,20.5566,20.6181,20.3547,20.5654,639053.0
2019-06-20 10:10:00,23.42,23.47,23.35,23.38,321434.0,20.5566,20.6005,20.4952,20.5215,321434.0
2019-06-20 10:15:00,23.39,23.41,23.25,23.3,244396.0,20.5303,20.5478,20.4074,20.4513,244396.0
2019-06-20 10:20:00,23.29,23.56,23.29,23.51,431617.0,20.4425,20.6795,20.4425,20.6356,431617.0
2019-06-20 10:25:00,23.51,23.67,23.49,23.57,434057.0,20.6356,20.776,20.6181,20.6883,434057.0
2019-06-20 10:30:00,23.57,23.71,23.49,23.5,315999.0,20.6883,20.8112,20.6181,20.6268,315999.0
2019-06-20 10:35:00,23.5,23.62,23.49,23.59,176536.0,20.6268,20.7322,20.6181,20.7058,176536.0
2019-06-20 10:40:00,23.58,23.62,23.42,23.48,288318.0,20.6971,20.7322,20.5566,20.6093,288318.0
2019-06-20 10:45:00,23.48,23.48,23.38,23.41,187596.0,20.6093,20.6093,20.5215,20.5478,187596.0
2019-06-20 10:50:00,23.41,23.51,23.38,23.51,201622.0,20.5478,20.6356,20.5215,20.6356,201622.0
2019-06-20 10:55:00,23.51,23.56,23.47,23.54,267420.0,20.6356,20.6795,20.6005,20.6619,267420.0
2019-06-20 11:00:00,23.54,23.65,23.53,23.58,485187.0,20.6619,20.7585,20.6532,20.6971,485187.0
2019-06-20 11:05:00,23.58,23.61,23.42,23.5,354064.0,20.6971,20.7234,20.5566,20.6268,354064.0
2019-06-20 11:10:00,23.51,23.6,23.49,23.51,251893.0,20.6356,20.7146,20.6181,20.6356,251893.0
2019-06-20 11:15:00,23.5,23.55,23.44,23.54,199494.0,20.6268,20.6707,20.5742,20.6619,199494.0
2019-06-20 11:20:00,23.54,23.55,23.49,23.53,129221.0,20.6619,20.6707,20.6181,20.6532,129221.0
2019-06-20 11:25:00,23.53,23.55,23.5,23.55,190945.0,20.6532,20.6707,20.6268,20.6707,190945.0
2019-06-20 11:30:00,23.55,23.61,23.43,23.43,213294.0,20.6707,20.7234,20.5654,20.5654,213294.0
2019-06-20 11:35:00,23.43,23.49,23.38,23.42,247334.0,20.5654,20.6181,20.5215,20.5566,247334.0
2019-06-20 11:40:00,23.41,23.44,23.37,23.42,142970.0,20.5478,20.5742,20.5127,20.5566,142970.0
2019-06-20 11:45:00,23.41,23.46,23.34,23.35,445347.0,20.5478,20.5917,20.4864,20.4952,445347.0
2019-06-20 11:50:00,23.35,23.4,23.3,23.31,190254.0,20.4952,20.5391,20.4513,20.4601,190254.0
2019-06-20 11:55:00,23.31,23.34,23.28,23.32,150410.0,20.4601,20.4864,20.4337,20.4688,150410.0
2019-06-20 12:00:00,23.31,23.34,23.27,23.3,176921.0,20.4601,20.4864,20.425,20.4513,176921.0
2019-06-20 12:05:00,23.3,23.32,23.25,23.27,173975.0,20.4513,20.4688,20.4074,20.425,173975.0
2019-06-20 12:10:00,23.27,23.3,23.18,23.19,187209.0,20.425,20.4513,20.346,20.3547,187209.0
2019-06-20 12:15:00,23.19,23.2,23.06,23.08,289852.0,20.3547,20.3635,20.2406,20.2582,289852.0
2019-06-20 12:20:00,23.08,23.15,23.06,23.14,228799.0,20.2582,20.3196,20.2406,20.3108,228799.0
2019-06-20 12:25:00,23.14,23.17,23.09,23.11,232607.0,20.3108,20.3372,20.267,20.2845,232607.0
2019-06-20 12:30:00,23.11,23.14,23.07,23.08,174030.0,20.2845,20.3108,20.2494,20.2582,174030.0
2019-06-20 12:35:00,23.08,23.09,23.01,23.02,158013.0,20.2582,20.267,20.1967,20.2055,158013.0
2019-06-20 12:40:00,23.02,23.11,23.01,23.08,151260.0,20.2055,20.2845,20.1967,20.2582,151260.0
2019-06-20 12:45:00,23.08,23.09,23.03,23.05,148824.0,20.2582,20.267,20.2143,20.2318,148824.0
2019-06-20 12:50:00,23.05,23.11,23.05,23.08,132864.0,20.2318,20.2845,20.2318,20.2582,132864.0
2019-06-20 12:55:00,23.07,23.08,23.01,23.06,196255.0,20.2494,20.2582,20.1967,20.2406,196255.0
2019-06-20 13:00:00,23.07,23.1,23.01,23.08,136107.0,20.2494,20.2757,20.1967,20.2582,136107.0
2019-06-20 13:05:00,23.09,23.11,23.07,23.08,112735.0,20.267,20.2845,20.2494,20.2582,112735.0
2019-06-20 13:10:00,23.08,23.09,23.01,23.03,132801.0,20.2582,20.267,20.1967,20.2143,132801.0
2019-06-20 13:15:00,23.03,23.03,22.95,22.97,243109.0,20.2143,20.2143,20.1441,20.1616,243109.0
2019-06-20 13:20:00,22.97,23.04,22.95,23.03,157014.0,20.1616,20.2231,20.1441,20.2143,157014.0
2019-06-20 13:25:00,23.03,23.1,22.97,23.0,149076.0,20.2143,20.2757,20.1616,20.188,149076.0
2019-06-20 13:30:00,23.0,23.08,22.96,23.08,147535.0,20.188,20.2582,20.1529,20.2582,147535.0
2019-06-20 13:35:00,23.08,23.16,23.06,23.1,256741.0,20.2582,20.3284,20.2406,20.2757,256741.0
2019-06-20 13:40:00,23.1,23.21,23.09,23.16,124736.0,20.2757,20.3723,20.267,20.3284,124736.0
2019-06-20 13:45:00,23.16,23.2,23.11,23.12,92849.0,20.3284,20.3635,20.2845,20.2933,92849.0
2019-06-20 13:50:00,23.12,23.19,23.09,23.18,110300.0,20.2933,20.3547,20.267,20.346,110300.0
2019-06-20 13:55:00,23.18,23.19,23.06,23.11,243033.0,20.346,20.3547,20.2406,20.2845,243033.0
2019-06-20 14:00:00,23.11,23.17,23.08,23.17,112618.0,20.2845,20.3372,20.2582,20.3372,112618.0
2019-06-20 14:05:00,23.17,23.2,23.14,23.19,123510.0,20.3372,20.3635,20.3108,20.3547,123510.0
2019-06-20 14:10:00,23.19,23.28,23.18,23.28,109286.0,20.3547,20.4337,20.346,20.4337,109286.0
2019-06-20 14:15:00,23.28,23.32,23.18,23.19,165240.0,20.4337,20.4688,20.346,20.3547,165240.0
2019-06-20 14:20:00,23.18,23.22,23.14,23.2,129584.0,20.346,20.3811,20.3108,20.3635,129584.0
2019-06-20 14:25:00,23.21,23.21,23.11,23.16,122296.0,20.3723,20.3723,20.2845,20.3284,122296.0
2019-06-20 14:30:00,23.17,23.2,23.14,23.17,85233.0,20.3372,20.3635,20.3108,20.3372,85233.0
2019-06-20 14:35:00,23.17,23.2,23.14,23.19,136826.0,20.3372,20.3635,20.3108,20.3547,136826.0
2019-06-20 14:40:00,23.19,23.2,23.1,23.14,106478.0,20.3547,20.3635,20.2757,20.3108,106478.0
2019-06-20 14:45:00,23.14,23.17,23.11,23.15,135592.0,20.3108,20.3372,20.2845,20.3196,135592.0
2019-06-20 14:50:00,23.15,23.2,23.15,23.19,90797.0,20.3196,20.3635,20.3196,20.3547,90797.0
2019-06-20 14:55:00,23.2,23.21,23.12,23.13,130632.0,20.3635,20.3723,20.2933,20.3021,130632.0
2019-06-20 15:00:00,23.13,23.26,23.13,23.26,216160.0,20.3021,20.4162,20.3021,20.4162,216160.0
2019-06-20 15:05:00,23.26,23.29,23.22,23.26,221917.0,20.4162,20.4425,20.3811,20.4162,221917.0
2019-06-20 15:10:00,23.26,23.31,23.25,23.28,165174.0,20.4162,20.4601,20.4074,20.4337,165174.0
2019-06-20 15:15:00,23.28,23.28,23.2,23.22,140817.0,20.4337,20.4337,20.3635,20.3811,140817.0
2019-06-20 15:20:00,23.22,23.24,23.14,23.14,150848.0,20.3811,20.3986,20.3108,20.3108,150848.0
2019-06-20 15:25:00,23.15,23.21,23.12,23.21,226870.0,20.3196,20.3723,20.2933,20.3723,226870.0
2019-06-20 15:30:00,23.2,23.22,23.16,23.18,308045.0,20.3635,20.3811,20.3284,20.346,308045.0
2019-06-20 15:35:00,23.18,23.28,23.17,23.28,296409.0,20.346,20.4337,20.3372,20.4337,296409.0
2019-06-20 15:40:00,23.28,23.3,23.24,23.25,298832.0,20.4337,20.4513,20.3986,20.4074,298832.0
2019-06-20 15:45:00,23.26,23.28,23.19,23.21,505744.0,20.4162,20.4337,20.3547,20.3723,505744.0
2019-06-20 15:50:00,23.21,23.23,23.13,23.19,684620.0,20.3723,20.3898,20.3021,20.3547,684620.0
2019-06-20 15:55:00,23.18,23.25,23.13,23.14,1386747.0,20.346,20.4074,20.3021,20.3108,1386747.0
2019-06-21 09:30:00,23.22,23.25,22.77,23.0,1181320.0,20.3811,20.4074,19.9861,20.188,1181320.0
2019-06-21 09:35:00,22.99,23.07,22.91,22.92,262564.0,20.1792,20.2494,20.109,20.1177,262564.0
2019-06-21 09:40:00,22.92,22.97,22.81,22.82,195945.0,20.1177,20.1616,20.0212,20.03,195945.0
2019-06-21 09:45:00,22.83,22.86,22.7,22.75,283230.0,20.0387,20.0651,19.9246,19.9685,283230.0
2019-06-21 09:50:00,22.76,22.76,22.54,22.6,361552.0,19.9773,19.9773,19.7842,19.8369,361552.0
2019-06-21 09:55:00,22.61,22.64,22.5,22.53,495491.0,19.8456,19.872,19.7491,19.7754,495491.0
2019-06-21 10:00:00,22.53,22.63,22.5,22.52,359416.0,19.7754,19.8632,19.7491,19.7666,359416.0
2019-06-21 10:05:00,22.52,22.58,22.48,22.5,443555.0,19.7666,19.8193,19.7315,19.7491,443555.0
2019-06-21 10:10:00,22.5,22.62,22.49,22.6,399631.0,19.7491,19.8544,19.7403,19.8369,399631.0
2019-06-21 10:15:00,22.6,22.6,22.4,22.46,459558.0,19.8369,19.8369,19.6613,19.714,459558.0
2019-06-21 10:20:00,22.46,22.52,22.41,22.48,335289.0,19.714,19.7666,19.6701,19.7315,335289.0
2019-06-21 10:25:00,22.47,22.48,22.38,22.41,310804.0,19.7228,19.7315,19.6438,19.6701,310804.0
2019-06-21 10:30:00,22.41,22.41,22.28,22.33,445534.0,19.6701,19.6701,19.556,19.5999,445534.0
2019-06-21 10:35:00,22.33,22.33,22.2,22.29,616519.0,19.5999,19.5999,19.4858,19.5648,616519.0
2019-06-21 10:40:00,22.29,22.35,22.25,22.26,357759.0,19.5648,19.6174,19.5297,19.5384,357759.0
2019-06-21 10:45:00,22.26,22.34,22.25,22.33,282866.0,19.5384,19.6087,19.5297,19.5999,282866.0
2019-06-21 10:50:00,22.34,22.43,22.33,22.39,337030.0,19.6087,19.6877,19.5999,19.6525,337030.0
2019-06-21 10:55:00,22.39,22.45,22.36,22.39,282705.0,19.6525,19.7052,19.6262,19.6525,282705.0
2019-06-21 11:00:00,22.38,22.44,22.35,22.44,203506.0,19.6438,19.6964,19.6174,19.6964,203506.0
2019-06-21 11:05:00,22.44,22.44,22.31,22.32,218482.0,19.6964,19.6964,19.5823,19.5911,218482.0
2019-06-21 11:10:00,22.32,22.39,22.31,22.38,195539.0,19.5911,19.6525,19.5823,19.6438,195539.0
2019-06-21 11:15:00,22.38,22.41,22.36,22.39,212255.0,19.6438,19.6701,19.6262,19.6525,212255.0
2019-06-21 11:20:00,22.4,22.45,22.39,22.4,279266.0,19.6613,19.7052,19.6525,19.6613,279266.0
2019-06-21 11:25:00,22.39,22.42,22.36,22.37,309213.0,19.6525,19.6789,19.6262,19.635,309213.0
2019-06-21 11:30:00,22.37,22.42,22.35,22.38,194040.0,19.635,19.6789,19.6174,19.6438,194040.0
2019-06-21 11:35:00,22.37,22.38,22.3,22.3,185194.0,19.635,19.6438,19.5735,19.5735,185194.0
2019-06-21 11:40:00,22.3,22.34,22.28,22.28,138691.0,19.5735,19.6087,19.556,19.556,138691.0
2019-06-21 11:45:00,22.29,22.29,22.24,22.25,305605.0,19.5648,19.5648,19.5209,19.5297,305605.0
2019-06-21 11:50:00,22.25,22.3,22.23,22.26,320386.0,19.5297,19.5735,19.5121,19.5384,320386.0
2019-06-21 11:55:00,22.26,22.26,22.23,22.26,191252.0,19.5384,19.5384,19.5121,19.5384,191252.0
2019-06-21 12:00:00,22.25,22.27,22.23,22.26,161783.0,19.5297,19.5472,19.5121,19.5384,161783.0
2019-06-21 12:05:00,22.26,22.26,22.23,22.24,104918.0,19.5384,19.5384,19.5121,19.5209,104918.0
2019-06-21 12:10:00,22.23,22.28,22.2,22.28,263925.0,19.5121,19.556,19.4858,19.556,263925.0
2019-06-21 12:15:00,22.28,22.3,22.25,22.25,148061.0,19.556,19.5735,19.5297,19.5297,148061.0
2019-06-21 12:20:00,22.26,22.27,22.24,22.27,98303.0,19.5384,19.5472,19.5209,19.5472,98303.0
2019-06-21 12:25:00,22.27,22.27,22.25,22.26,75040.0,19.5472,19.5472,19.5297,19.5384,75040.0
2019-06-21 12:30:00,22.26,22.26,22.24,22.26,93804.0,19.5384,19.5384,19.5209,19.5384,93804.0
2019-06-21 12:35:00,22.26,22.26,22.24,22.26,138517.0,19.5384,19.5384,19.5209,19.5384,138517.0
2019-06-21 12:40:00,22.26,22.26,22.24,22.25,120680.0,19.5384,19.5384,19.5209,19.5297,120680.0
2019-06-21 12:45:00,22.25,22.27,22.23,22.27,200919.0,19.5297,19.5472,19.5121,19.5472,200919.0
2019-06-21 12:50:00,22.27,22.27,22.25,22.26,65805.0,19.5472,19.5472,19.5297,19.5384,65805.0
2019-06-21 12:55:00,22.26,22.27,22.23,22.23,114389.0,19.5384,19.5472,19.5121,19.5121,114389.0
2019-06-21 13:00:00,22.23,22.25,22.23,22.24,108859.0,19.5121,19.5297,19.5121,19.5209,108859.0
2019-06-21 13:05:00,22.25,22.25,22.22,22.25,178394.0,19.5297,19.5297,19.5033,19.5297,178394.0
2019-06-21 13:10:00,22.25,22.27,22.24,22.26,83359.0,19.5297,19.5472,19.5209,19.5384,83359.0
2019-06-21 13:15:00,22.26,22.32,22.24,22.3,309818.0,19.5384,19.5911,19.5209,19.5735,309818.0
2019-06-21 13:20:00,22.3,22.31,22.29,22.3,68556.0,19.5735,19.5823,19.5648,19.5735,68556.0
2019-06-21 13:25:00,22.29,22.39,22.29,22.39,292923.0,19.5648,19.6525,19.5648,19.6525,292923.0
2019-06-21 13:30:00,22.39,22.39,22.33,22.36,93220.0,19.6525,19.6525,19.5999,19.6262,93220.0
2019-06-21 13:35:00,22.36,22.37,22.33,22.34,201799.0,19.6262,19.635,19.5999,19.6087,201799.0
2019-06-21 13:40:00,22.34,22.36,22.31,22.36,123250.0,19.6087,19.6262,19.5823,19.6262,123250.0
2019-06-21 13:45:00,22.35,22.38,22.33,22.37,179978.0,19.6174,19.6438,19.5999,19.635,179978.0
2019-06-21 13:50:00,22.36,22.37,22.32,22.36,168760.0,19.6262,19.635,19.5911,19.6262,168760.0
2019-06-21 13:55:00,22.36,22.39,22.34,22.37,348075.0,19.6262,19.6525,19.6087,19.635,348075.0
2019-06-21 14:00:00,22.38,22.46,22.34,22.45,596000.0,19.6438,19.714,19.6087,19.7052,596000.0
2019-06-21 14:05:00,22.45,22.45,22.4,22.42,331233.0,19.7052,19.7052,19.6613,19.6789,331233.0
2019-06-21 14:10:00,22.42,22.53,22.41,22.51,291691.0,19.6789,19.7754,19.6701,19.7579,291691.0
2019-06-21 14:15:00,22.5,22.53,22.41,22.43,176863.0,19.7491,19.7754,19.6701,19.6877,176863.0
2019-06-21 14:20:00,22.43,22.43,22.4,22.43,94438.0,19.6877,19.6877,19.6613,19.6877,94438.0
2019-06-21 14:25:00,22.43,22.43,22.37,22.39,102961.0,19.6877,19.6877,19.635,19.6525,102961.0
2019-06-21 14:30:00,22.39,22.44,22.38,22.43,102693.0,19.6525,19.6964,19.6438,19.6877,102693.0
2019-06-21 14:35:00,22.42,22.44,22.41,22.43,82614.0,19.6789,19.6964,19.6701,19.6877,82614.0
2019-06-21 14:40:00,22.42,22.46,22.41,22.44,121888.0,19.6789,19.714,19.6701,19.6964,121888.0
2019-06-21 14:45:00,22.43,22.43,22.4,22.43,129079.0,19.6877,19.6877,19.6613,19.6877,129079.0
2019-06-21 14:50:00,22.43,22.46,22.42,22.43,103417.0,19.6877,19.714,19.6789,19.6877,103417.0
2019-06-21 14:55:00,22.43,22.44,22.4,22.42,107347.0,19.6877,19.6964,19.6613,19.6789,107347.0
2019-06-21 15:00:00,22.42,22.42,22.37,22.38,219710.0,19.6789,19.6789,19.635,19.6438,219710.0
2019-06-21 15:05:00,22.38,22.45,22.37,22.44,120742.0,19.6438,19.7052,19.635,19.6964,120742.0
2019-06-21 15:10:00,22.43,22.45,22.39,22.4,114369.0,19.6877,19.7052,19.6525,19.6613,114369.0
2019-06-21 15:15:00,22.4,22.43,22.4,22.42,97153.0,19.6613,19.6877,19.6613,19.6789,97153.0
2019-06-21 15:20:00,22.41,22.42,22.39,22.39,155362.0,19.6701,19.6789,19.6525,19.6525,155362.0
2019-06-21 15:25:00,22.39,22.41,22.37,22.39,176216.0,19.6525,19.6701,19.635,19.6525,176216.0
2019-06-21 15:30:00,22.39,22.4,22.36,22.38,314986.0,19.6525,19.6613,19.6262,19.6438,314986.0
2019-06-21 15:35:00,22.38,22.38,22.32,22.34,279520.0,19.6438,19.6438,19.5911,19.6087,279520.0
2019-06-21 15:40:00,22.34,22.37,22.33,22.36,250058.0,19.6087,19.635,19.5999,19.6262,250058.0
2019-06-21 15:45:00,22.35,22.36,22.26,22.27,390978.0,19.6174,19.6262,19.5384,19.5472,390978.0
2019-06-21 15:50:00,22.27,22.31,22.23,22.26,724515.0,19.5472,19.5823,19.5121,19.5384,724515.0
2019-06-21 15:55:00,22.26,22.27,22.22,22.24,939429.0,19.5384,19.5472,19.5033,19.5209,939429.0
2019-06-24 09:30:00,22.17,22.32,22.12,22.24,251501.0,19.4594,19.5911,19.4156,19.5209,251501.0
2019-06-24 09:35:00,22.24,22.27,22.14,22.17,139083.0,19.5209,19.5472,19.4331,19.4594,139083.0
2019-06-24 09:40:00,22.17,22.27,22.16,22.19,151870.0,19.4594,19.5472,19.4507,19.477,151870.0
2019-06-24 09:45:00,22.19,22.2,22.09,22.13,172513.0,19.477,19.4858,19.3892,19.4243,172513.0
2019-06-24 09:50:00,22.13,22.22,22.09,22.21,125624.0,19.4243,19.5033,19.3892,19.4945,125624.0
2019-06-24 09:55:00,22.21,22.26,22.16,22.23,107823.0,19.4945,19.5384,19.4507,19.5121,107823.0
2019-06-24 10:00:00,22.23,22.26,22.18,22.22,104243.0,19.5121,19.5384,19.4682,19.5033,104243.0
2019-06-24 10:05:00,22.22,22.29,22.2,22.26,121870.0,19.5033,19.5648,19.4858,19.5384,121870.0
2019-06-24 10:10:00,22.26,22.34,22.26,22.3,142470.0,19.5384,19.6087,19.5384,19.5735,142470.0
2019-06-24 10:15:00,22.3,22.33,22.25,22.32,139961.0,19.5735,19.5999,19.5297,19.5911,139961.0
2019-06-24 10:20:00,22.32,22.37,22.29,22.35,148155.0,19.5911,19.635,19.5648,19.6174,148155.0
2019-06-24 10:25:00,22.34,22.4,22.34,22.39,95737.0,19.6087,19.6613,19.6087,19.6525,95737.0
2019-06-24 10:30:00,22.38,22.41,22.35,22.41,134077.0,19.6438,19.6701,19.6174,19.6701,134077.0
2019-06-24 10:35:00,22.41,22.41,22.36,22.37,84132.0,19.6701,19.6701,19.6262,19.635,84132.0
2019-06-24 10:40:00,22.37,22.41,22.35,22.36,101640.0,19.635,19.6701,19.6174,19.6262,101640.0
2019-06-24 10:45:00,22.36,22.36,22.33,22.36,46567.0,19.6262,19.6262,19.5999,19.6262,46567.0
2019-06-24 10:50:00,22.36,22.39,22.33,22.37,94646.0,19.6262,19.6525,19.5999,19.635,94646.0
2019-06-24 10:55:00,22.37,22.41,22.36,22.4,89036.0,19.635,19.6701,19.6262,19.6613,89036.0
2019-06-24 11:00:00,22.4,22.41,22.39,22.4,88683.0,19.6613,19.6701,19.6525,19.6613,88683.0
2019-06-24 11:05:00,22.4,22.41,22.36,22.38,115098.0,19.6613,19.6701,19.6262,19.6438,115098.0
2019-06-24 11:10:00,22.38,22.41,22.37,22.39,94932.0,19.6438,19.6701,19.635,19.6525,94932.0
2019-06-24 11:15:00,22.39,22.41,22.37,22.38,92864.0,19.6525,19.6701,19.635,19.6438,92864.0
2019-06-24 11:20:00,22.38,22.38,22.33,22.36,97075.0,19.6438,19.6438,19.5999,19.6262,97075.0
2019-06-24 11:25:00,22.36,22.37,22.29,22.32,104485.0,19.6262,19.635,19.5648,19.5911,104485.0
2019-06-24 11:30:00,22.32,22.34,22.3,22.34,142742.0,19.5911,19.6087,19.5735,19.6087,142742.0
2019-06-24 11:35:00,22.34,22.37,22.33,22.37,64143.0,19.6087,19.635,19.5999,19.635,64143.0
2019-06-24 11:40:00,22.37,22.38,22.34,22.35,87043.0,19.635,19.6438,19.6087,19.6174,87043.0
2019-06-24 11:45:00,22.34,22.38,22.34,22.38,49907.0,19.6087,19.6438,19.6087,19.6438,49907.0
2019-06-24 11:50:00,22.38,22.38,22.34,22.37,82937.0,19.6438,19.6438,19.6087,19.635,82937.0
2019-06-24 11:55:00,22.37,22.37,22.34,22.34,77630.0,19.635,19.635,19.6087,19.6087,77630.0
2019-06-24 12:00:00,22.35,22.35,22.32,22.33,55222.0,19.6174,19.6174,19.5911,19.5999,55222.0
2019-06-24 12:05:00,22.33,22.35,22.29,22.29,100429.0,19.5999,19.6174,19.5648,19.5648,100429.0
2019-06-24 12:10:00,22.29,22.31,22.27,22.29,74115.0,19.5648,19.5823,19.5472,19.5648,74115.0
2019-06-24 12:15:00,22.3,22.31,22.29,22.3,63077.0,19.5735,19.5823,19.5648,19.5735,63077.0
2019-06-24 12:20:00,22.29,22.32,22.28,22.31,127682.0,19.5648,19.5911,19.556,19.5823,127682.0
2019-06-24 12:25:00,22.32,22.32,22.27,22.27,97135.0,19.5911,19.5911,19.5472,19.5472,97135.0
2019-06-24 12:30:00,22.28,22.28,22.25,22.26,63309.0,19.556,19.556,19.5297,19.5384,63309.0
2019-06-24 12:35:00,22.26,22.27,22.24,22.25,176230.0,19.5384,19.5472,19.5209,19.5297,176230.0
2019-06-24 12:40:00,22.24,22.25,22.17,22.18,75733.0,19.5209,19.5297,19.4594,19.4682,75733.0
2019-06-24 12:45:00,22.18,22.25,22.17,22.23,77798.0,19.4682,19.5297,19.4594,19.5121,77798.0
2019-06-24 12:50:00,22.23,22.24,22.19,22.2,43223.0,19.5121,19.5209,19.477,19.4858,43223.0
2019-06-24 12:55:00,22.2,22.21,22.2,22.21,19226.0,19.4858,19.4945,19.4858,19.4945,19226.0
2019-06-24 13:00:00,22.21,22.24,22.2,22.23,44053.0,19.4945,19.5209,19.4858,19.5121,44053.0
2019-06-24 13:05:00,22.23,22.24,22.23,22.24,39836.0,19.5121,19.5209,19.5121,19.5209,39836.0
2019-06-24 13:10:00,22.24,22.26,22.22,22.23,59821.0,19.5209,19.5384,19.5033,19.5121,59821.0
2019-06-24 13:15:00,22.22,22.24,22.21,22.21,58000.0,19.5033,19.5209,19.4945,19.4945,58000.0
2019-06-24 13:20:00,22.21,22.23,22.19,22.22,61925.0,19.4945,19.5121,19.477,19.5033,61925.0
2019-06-24 13:25:00,22.22,22.25,22.22,22.23,39526.0,19.5033,19.5297,19.5033,19.5121,39526.0
2019-06-24 13:30:00,22.23,22.24,22.2,22.24,91677.0,19.5121,19.5209,19.4858,19.5209,91677.0
2019-06-24 13:35:00,22.24,22.25,22.23,22.25,39685.0,19.5209,19.5297,19.5121,19.5297,39685.0
2019-06-24 13:40:00,22.25,22.25,22.2,22.21,60562.0,19.5297,19.5297,19.4858,19.4945,60562.0
2019-06-24 13:45:00,22.21,22.23,22.2,22.21,65989.0,19.4945,19.5121,19.4858,19.4945,65989.0
2019-06-24 13:50:00,22.22,22.22,22.2,22.21,44837.0,19.5033,19.5033,19.4858,19.4945,44837.0
2019-06-24 13:55:00,22.21,22.22,22.2,22.21,62280.0,19.4945,19.5033,19.4858,19.4945,62280.0
2019-06-24 14:00:00,22.21,22.22,22.18,22.2,108308.0,19.4945,19.5033,19.4682,19.4858,108308.0
2019-06-24 14:05:00,22.19,22.2,22.19,22.19,24028.0,19.477,19.4858,19.477,19.477,24028.0
2019-06-24 14:10:00,22.2,22.2,22.14,22.14,88154.0,19.4858,19.4858,19.4331,19.4331,88154.0
2019-06-24 14:15:00,22.14,22.17,22.14,22.16,61955.0,19.4331,19.4594,19.4331,19.4507,61955.0
2019-06-24 14:20:00,22.15,22.16,22.13,22.14,69317.0,19.4419,19.4507,19.4243,19.4331,69317.0
2019-06-24 14:25:00,22.14,22.17,22.13,22.17,75997.0,19.4331,19.4594,19.4243,19.4594,75997.0
2019-06-24 14:30:00,22.17,22.17,22.14,22.14,62301.0,19.4594,19.4594,19.4331,19.4331,62301.0
2019-06-24 14:35:00,22.15,22.15,22.13,22.14,43356.0,19.4419,19.4419,19.4243,19.4331,43356.0
2019-06-24 14:40:00,22.14,22.15,22.13,22.14,60139.0,19.4331,19.4419,19.4243,19.4331,60139.0
2019-06-24 14:45:00,22.14,22.15,22.11,22.13,103712.0,19.4331,19.4419,19.4068,19.4243,103712.0
2019-06-24 14:50:00,22.13,22.15,22.12,22.14,86314.0,19.4243,19.4419,19.4156,19.4331,86314.0
2019-06-24 14:55:00,22.13,22.16,22.12,22.14,86543.0,19.4243,19.4507,19.4156,19.4331,86543.0
2019-06-24 15:00:00,22.14,22.14,22.13,22.14,34625.0,19.4331,19.4331,19.4243,19.4331,34625.0
2019-06-24 15:05:00,22.14,22.14,22.11,22.12,64788.0,19.4331,19.4331,19.4068,19.4156,64788.0
2019-06-24 15:10:00,22.12,22.15,22.11,22.14,80373.0,19.4156,19.4419,19.4068,19.4331,80373.0
2019-06-24 15:15:00,22.14,22.15,22.13,22.14,71480.0,19.4331,19.4419,19.4243,19.4331,71480.0
2019-06-24 15:20:00,22.14,22.15,22.12,22.13,62994.0,19.4331,19.4419,19.4156,19.4243,62994.0
2019-06-24 15:25:00,22.14,22.14,22.12,22.12,63841.0,19.4331,19.4331,19.4156,19.4156,63841.0
2019-06-24 15:30:00,22.12,22.13,22.1,22.12,116295.0,19.4156,19.4243,19.398,19.4156,116295.0
2019-06-24 15:35:00,22.12,22.12,22.08,22.08,169678.0,19.4156,19.4156,19.3804,19.3804,169678.0
2019-06-24 15:40:00,22.09,22.12,22.08,22.11,279129.0,19.3892,19.4156,19.3804,19.4068,279129.0
2019-06-24 15:45:00,22.11,22.12,22.09,22.09,152842.0,19.4068,19.4156,19.3892,19.3892,152842.0
2019-06-24 15:50:00,22.1,22.1,22.07,22.08,381180.0,19.398,19.398,19.3717,19.3804,381180.0
2019-06-24 15:55:00,22.08,22.09,22.05,22.08,587836.0,19.3804,19.3892,19.3541,19.3804,587836.0
2019-06-25 09:30:00,22.1,22.15,21.96,22.02,244714.0,19.398,19.4419,19.2751,19.3278,244714.0
2019-06-25 09:35:00,22.03,22.07,21.81,21.81,242591.0,19.3366,19.3717,19.1435,19.1435,242591.0
2019-06-25 09:40:00,21.81,21.82,21.68,21.68,238164.0,19.1435,19.1522,19.0293,19.0293,238164.0
2019-06-25 09:45:00,21.69,21.7,21.56,21.57,321604.0,19.0381,19.0469,18.924,18.9328,321604.0
2019-06-25 09:50:00,21.56,21.58,21.47,21.52,486653.0,18.924,18.9416,18.845,18.8889,486653.0
2019-06-25 09:55:00,21.53,21.59,21.48,21.59,187298.0,18.8977,18.9504,18.8538,18.9504,187298.0
2019-06-25 10:00:00,21.58,21.65,21.55,21.63,120613.0,18.9416,19.003,18.9152,18.9855,120613.0
2019-06-25 10:05:00,21.62,21.66,21.6,21.65,197332.0,18.9767,19.0118,18.9591,19.003,197332.0
2019-06-25 10:10:00,21.65,21.68,21.62,21.65,253063.0,19.003,19.0293,18.9767,19.003,253063.0
2019-06-25 10:15:00,21.66,21.66,21.59,21.62,236082.0,19.0118,19.0118,18.9504,18.9767,236082.0
2019-06-25 10:20:00,21.62,21.73,21.59,21.72,394611.0,18.9767,19.0732,18.9504,19.0645,394611.0
2019-06-25 10:25:00,21.73,21.82,21.7,21.8,247895.0,19.0732,19.1522,19.0469,19.1347,247895.0
2019-06-25 10:30:00,21.8,21.81,21.74,21.77,155062.0,19.1347,19.1435,19.082,19.1083,155062.0
2019-06-25 10:35:00,21.77,21.83,21.76,21.82,200979.0,19.1083,19.161,19.0996,19.1522,200979.0
2019-06-25 10:40:00,21.82,21.83,21.8,21.83,94963.0,19.1522,19.161,19.1347,19.161,94963.0
2019-06-25 10:45:00,21.82,21.86,21.82,21.83,155692.0,19.1522,19.1873,19.1522,19.161,155692.0
2019-06-25 10:50:00,21.82,21.86,21.81,21.86,205397.0,19.1522,19.1873,19.1435,19.1873,205397.0
2019-06-25 10:55:00,21.85,21.89,21.85,21.86,105261.0,19.1786,19.2137,19.1786,19.1873,105261.0
2019-06-25 11:00:00,21.85,21.86,21.77,21.77,142199.0,19.1786,19.1873,19.1083,19.1083,142199.0
2019-06-25 11:05:00,21.78,21.79,21.75,21.76,67521.0,19.1171,19.1259,19.0908,19.0996,67521.0
2019-06-25 11:10:00,21.76,21.77,21.7,21.77,166547.0,19.0996,19.1083,19.0469,19.1083,166547.0
2019-06-25 11:15:00,21.77,21.87,21.76,21.87,201026.0,19.1083,19.1961,19.0996,19.1961,201026.0
2019-06-25 11:20:00,21.87,21.87,21.83,21.87,111882.0,19.1961,19.1961,19.161,19.1961,111882.0
2019-06-25 11:25:00,21.86,21.87,21.84,21.86,80011.0,19.1873,19.1961,19.1698,19.1873,80011.0
2019-06-25 11:30:00,21.86,21.87,21.83,21.83,43994.0,19.1873,19.1961,19.161,19.161,43994.0
2019-06-25 11:35:00,21.84,21.84,21.82,21.83,65396.0,19.1698,19.1698,19.1522,19.161,65396.0
2019-06-25 11:40:00,21.84,21.85,21.84,21.85,41554.0,19.1698,19.1786,19.1698,19.1786,41554.0
2019-06-25 11:45:00,21.85,21.86,21.84,21.85,80691.0,19.1786,19.1873,19.1698,19.1786,80691.0
2019-06-25 11:50:00,21.85,21.85,21.81,21.82,77659.0,19.1786,19.1786,19.1435,19.1522,77659.0
2019-06-25 11:55:00,21.81,21.82,21.75,21.76,111933.0,19.1435,19.1522,19.0908,19.0996,111933.0
2019-06-25 12:00:00,21.77,21.78,21.74,21.78,75973.0,19.1083,19.1171,19.082,19.1171,75973.0
2019-06-25 12:05:00,21.78,21.79,21.74,21.75,430300.0,19.1171,19.1259,19.082,19.0908,430300.0
2019-06-25 12:10:00,21.75,21.75,21.74,21.75,32499.0,19.0908,19.0908,19.082,19.0908,32499.0
2019-06-25 12:15:00,21.74,21.77,21.68,21.7,124509.0,19.082,19.1083,19.0293,19.0469,124509.0
2019-06-25 12:20:00,21.7,21.71,21.69,21.71,42027.0,19.0469,19.0557,19.0381,19.0557,42027.0
2019-06-25 12:25:00,21.71,21.72,21.69,21.7,46382.0,19.0557,19.0645,19.0381,19.0469,46382.0
2019-06-25 12:30:00,21.7,21.7,21.65,21.66,216035.0,19.0469,19.0469,19.003,19.0118,216035.0
2019-06-25 12:35:00,21.66,21.68,21.61,21.61,161982.0,19.0118,19.0293,18.9679,18.9679,161982.0
2019-06-25 12:40:00,21.61,21.62,21.58,21.6,94977.0,18.9679,18.9767,18.9416,18.9591,94977.0
2019-06-25 12:45:00,21.59,21.68,21.59,21.68,145470.0,18.9504,19.0293,18.9504,19.0293,145470.0
2019-06-25 12:50:00,21.68,21.68,21.63,21.64,43473.0,19.0293,19.0293,18.9855,18.9942,43473.0
2019-06-25 12:55:00,21.64,21.66,21.62,21.64,106796.0,18.9942,19.0118,18.9767,18.9942,106796.0
2019-06-25 13:00:00,21.64,21.64,21.59,21.61,62555.0,18.9942,18.9942,18.9504,18.9679,62555.0
2019-06-25 13:05:00,21.61,21.61,21.59,21.6,63821.0,18.9679,18.9679,18.9504,18.9591,63821.0
2019-06-25 13:10:00,21.6,21.66,21.59,21.63,110181.0,18.9591,19.0118,18.9504,18.9855,110181.0
2019-06-25 13:15:00,21.64,21.68,21.63,21.68,77250.0,18.9942,19.0293,18.9855,19.0293,77250.0
2019-06-25 13:20:00,21.68,21.69,21.64,21.64,83130.0,19.0293,19.0381,18.9942,18.9942,83130.0
2019-06-25 13:25:00,21.64,21.7,21.64,21.69,87501.0,18.9942,19.0469,18.9942,19.0381,87501.0
2019-06-25 13:30:00,21.7,21.7,21.67,21.69,71484.0,19.0469,19.0469,19.0206,19.0381,71484.0
2019-06-25 13:35:00,21.69,21.7,21.67,21.7,62846.0,19.0381,19.0469,19.0206,19.0469,62846.0
2019-06-25 13:40:00,21.69,21.75,21.69,21.73,71464.0,19.0381,19.0908,19.0381,19.0732,71464.0
2019-06-25 13:45:00,21.73,21.74,21.68,21.69,81620.0,19.0732,19.082,19.0293,19.0381,81620.0
2019-06-25 13:50:00,21.69,21.69,21.66,21.68,74689.0,19.0381,19.0381,19.0118,19.0293,74689.0
2019-06-25 13:55:00,21.68,21.69,21.63,21.66,110650.0,19.0293,19.0381,18.9855,19.0118,110650.0
2019-06-25 14:00:00,21.66,21.71,21.65,21.67,157506.0,19.0118,19.0557,19.003,19.0206,157506.0
2019-06-25 14:05:00,21.68,21.72,21.66,21.71,81351.0,19.0293,19.0645,19.0118,19.0557,81351.0
2019-06-25 14:10:00,21.72,21.72,21.68,21.69,86335.0,19.0645,19.0645,19.0293,19.0381,86335.0
2019-06-25 14:15:00,21.69,21.7,21.68,21.69,70759.0,19.0381,19.0469,19.0293,19.0381,70759.0
2019-06-25 14:20:00,21.68,21.69,21.65,21.66,73186.0,19.0293,19.0381,19.003,19.0118,73186.0
2019-06-25 14:25:00,21.66,21.67,21.63,21.63,122513.0,19.0118,19.0206,18.9855,18.9855,122513.0
2019-06-25 14:30:00,21.64,21.64,21.61,21.63,133600.0,18.9942,18.9942,18.9679,18.9855,133600.0
2019-06-25 14:35:00,21.63,21.63,21.57,21.59,135006.0,18.9855,18.9855,18.9328,18.9504,135006.0
2019-06-25 14:40:00,21.59,21.59,21.54,21.56,125069.0,18.9504,18.9504,18.9065,18.924,125069.0
2019-06-25 14:45:00,21.55,21.62,21.55,21.61,104635.0,18.9152,18.9767,18.9152,18.9679,104635.0
2019-06-25 14:50:00,21.61,21.67,21.6,21.67,250261.0,18.9679,19.0206,18.9591,19.0206,250261.0
2019-06-25 14:55:00,21.67,21.78,21.66,21.78,216678.0,19.0206,19.1171,19.0118,19.1171,216678.0
2019-06-25 15:00:00,21.77,21.82,21.73,21.78,341803.0,19.1083,19.1522,19.0732,19.1171,341803.0
2019-06-25 15:05:00,21.78,21.8,21.75,21.78,180266.0,19.1171,19.1347,19.0908,19.1171,180266.0
2019-06-25 15:10:00,21.78,21.8,21.76,21.8,250617.0,19.1171,19.1347,19.0996,19.1347,250617.0
2019-06-25 15:15:00,21.79,21.81,21.78,21.79,126881.0,19.1259,19.1435,19.1171,19.1259,126881.0
2019-06-25 15:20:00,21.79,21.88,21.78,21.87,198724.0,19.1259,19.2049,19.1171,19.1961,198724.0
2019-06-25 15:25:00,21.88,21.91,21.86,21.89,175842.0,19.2049,19.2312,19.1873,19.2137,175842.0
2019-06-25 15:30:00,21.89,21.91,21.86,21.87,173501.0,19.2137,19.2312,19.1873,19.1961,173501.0
2019-06-25 15:35:00,21.87,21.89,21.85,21.86,196014.0,19.1961,19.2137,19.1786,19.1873,196014.0
2019-06-25 15:40:00,21.86,21.88,21.85,21.87,210549.0,19.1873,19.2049,19.1786,19.1961,210549.0
2019-06-25 15:45:00,21.87,21.87,21.84,21.87,224750.0,19.1961,19.1961,19.1698,19.1961,224750.0
2019-06-25 15:50:00,21.87,21.87,21.82,21.86,571977.0,19.1961,19.1961,19.1522,19.1873,571977.0
2019-06-25 15:55:00,21.85,21.9,21.83,21.84,907248.0,19.1786,19.2225,19.161,19.1698,907248.0
2019-06-26 09:30:00,21.79,21.96,21.75,21.82,256923.0,19.1259,19.2751,19.0908,19.1522,256923.0
2019-06-26 09:35:00,21.82,21.88,21.77,21.78,289805.0,19.1522,19.2049,19.1083,19.1171,289805.0
2019-06-26 09:40:00,21.78,21.9,21.77,21.86,199273.0,19.1171,19.2225,19.1083,19.1873,199273.0
2019-06-26 09:45:00,21.85,21.85,21.7,21.72,245896.0,19.1786,19.1786,19.0469,19.0645,245896.0
2019-06-26 09:50:00,21.73,21.73,21.59,21.66,325871.0,19.0732,19.0732,18.9504,19.0118,325871.0
2019-06-26 09:55:00,21.66,21.67,21.6,21.63,196084.0,19.0118,19.0206,18.9591,18.9855,196084.0
2019-06-26 10:00:00,21.63,21.78,21.6,21.77,200776.0,18.9855,19.1171,18.9591,19.1083,200776.0
2019-06-26 10:05:00,21.77,21.78,21.65,21.66,259560.0,19.1083,19.1171,19.003,19.0118,259560.0
2019-06-26 10:10:00,21.66,21.71,21.65,21.7,424087.0,19.0118,19.0557,19.003,19.0469,424087.0
2019-06-26 10:15:00,21.7,21.7,21.64,21.66,176163.0,19.0469,19.0469,18.9942,19.0118,176163.0
2019-06-26 10:20:00,21.67,21.68,21.59,21.64,207807.0,19.0206,19.0293,18.9504,18.9942,207807.0
2019-06-26 10:25:00,21.64,21.67,21.61,21.61,185167.0,18.9942,19.0206,18.9679,18.9679,185167.0
2019-06-26 10:30:00,21.62,21.67,21.61,21.65,176353.0,18.9767,19.0206,18.9679,19.003,176353.0
2019-06-26 10:35:00,21.66,21.69,21.62,21.63,158065.0,19.0118,19.0381,18.9767,18.9855,158065.0
2019-06-26 10:40:00,21.64,21.71,21.57,21.68,441218.0,18.9942,19.0557,18.9328,19.0293,441218.0
2019-06-26 10:45:00,21.69,21.71,21.66,21.67,214265.0,19.0381,19.0557,19.0118,19.0206,214265.0
2019-06-26 10:50:00,21.67,21.7,21.64,21.66,107904.0,19.0206,19.0469,18.9942,19.0118,107904.0
2019-06-26 10:55:00,21.66,21.66,21.62,21.64,141844.0,19.0118,19.0118,18.9767,18.9942,141844.0
2019-06-26 11:00:00,21.65,21.65,21.6,21.62,128462.0,19.003,19.003,18.9591,18.9767,128462.0
2019-06-26 11:05:00,21.61,21.62,21.6,21.61,100406.0,18.9679,18.9767,18.9591,18.9679,100406.0
2019-06-26 11:10:00,21.61,21.62,21.57,21.58,162469.0,18.9679,18.9767,18.9328,18.9416,162469.0
2019-06-26 11:15:00,21.58,21.6,21.55,21.57,207952.0,18.9416,18.9591,18.9152,18.9328,207952.0
2019-06-26 11:20:00,21.57,21.58,21.54,21.54,97272.0,18.9328,18.9416,18.9065,18.9065,97272.0
2019-06-26 11:25:00,21.54,21.56,21.53,21.55,122517.0,18.9065,18.924,18.8977,18.9152,122517.0
2019-06-26 11:30:00,21.55,21.56,21.53,21.54,101273.0,18.9152,18.924,18.8977,18.9065,101273.0
2019-06-26 11:35:00,21.54,21.55,21.5,21.53,121175.0,18.9065,18.9152,18.8714,18.8977,121175.0
2019-06-26 11:40:00,21.53,21.57,21.52,21.57,118639.0,18.8977,18.9328,18.8889,18.9328,118639.0
2019-06-26 11:45:00,21.56,21.57,21.54,21.57,76494.0,18.924,18.9328,18.9065,18.9328,76494.0
2019-06-26 11:50:00,21.57,21.57,21.51,21.56,107390.0,18.9328,18.9328,18.8801,18.924,107390.0
2019-06-26 11:55:00,21.56,21.59,21.54,21.58,167481.0,18.924,18.9504,18.9065,18.9416,167481.0
2019-06-26 12:00:00,21.58,21.6,21.56,21.59,101514.0,18.9416,18.9591,18.924,18.9504,101514.0
2019-06-26 12:05:00,21.59,21.59,21.54,21.55,76638.0,18.9504,18.9504,18.9065,18.9152,76638.0
2019-06-26 12:10:00,21.55,21.56,21.52,21.53,75758.0,18.9152,18.924,18.8889,18.8977,75758.0
2019-06-26 12:15:00,21.52,21.54,21.52,21.54,97763.0,18.8889,18.9065,18.8889,18.9065,97763.0
2019-06-26 12:20:00,21.54,21.57,21.52,21.57,77045.0,18.9065,18.9328,18.8889,18.9328,77045.0
2019-06-26 12:25:00,21.57,21.57,21.53,21.54,41145.0,18.9328,18.9328,18.8977,18.9065,41145.0
2019-06-26 12:30:00,21.54,21.55,21.53,21.55,59612.0,18.9065,18.9152,18.8977,18.9152,59612.0
2019-06-26 12:35:00,21.55,21.56,21.53,21.53,97814.0,18.9152,18.924,18.8977,18.8977,97814.0
2019-06-26 12:40:00,21.54,21.54,21.52,21.53,34910.0,18.9065,18.9065,18.8889,18.8977,34910.0
2019-06-26 12:45:00,21.53,21.54,21.52,21.54,62513.0,18.8977,18.9065,18.8889,18.9065,62513.0
2019-06-26 12:50:00,21.54,21.55,21.52,21.55,75257.0,18.9065,18.9152,18.8889,18.9152,75257.0
2019-06-26 12:55:00,21.55,21.55,21.53,21.54,50142.0,18.9152,18.9152,18.8977,18.9065,50142.0
2019-06-26 13:00:00,21.53,21.54,21.48,21.5,225083.0,18.8977,18.9065,18.8538,18.8714,225083.0
2019-06-26 13:05:00,21.5,21.51,21.47,21.49,135828.0,18.8714,18.8801,18.845,18.8626,135828.0
2019-06-26 13:10:00,21.49,21.49,21.42,21.44,341587.0,18.8626,18.8626,18.8011,18.8187,341587.0
2019-06-26 13:15:00,21.44,21.49,21.43,21.46,111881.0,18.8187,18.8626,18.8099,18.8362,111881.0
2019-06-26 13:20:00,21.46,21.46,21.45,21.45,37779.0,18.8362,18.8362,18.8275,18.8275,37779.0
2019-06-26 13:25:00,21.46,21.48,21.44,21.47,101581.0,18.8362,18.8538,18.8187,18.845,101581.0
2019-06-26 13:30:00,21.47,21.47,21.44,21.46,53746.0,18.845,18.845,18.8187,18.8362,53746.0
2019-06-26 13:35:00,21.46,21.49,21.45,21.49,56742.0,18.8362,18.8626,18.8275,18.8626,56742.0
2019-06-26 13:40:00,21.48,21.49,21.48,21.48,35347.0,18.8538,18.8626,18.8538,18.8538,35347.0
2019-06-26 13:45:00,21.49,21.49,21.46,21.46,77338.0,18.8626,18.8626,18.8362,18.8362,77338.0
2019-06-26 13:50:00,21.46,21.47,21.43,21.43,80744.0,18.8362,18.845,18.8099,18.8099,80744.0
2019-06-26 13:55:00,21.43,21.44,21.43,21.43,37540.0,18.8099,18.8187,18.8099,18.8099,37540.0
2019-06-26 14:00:00,21.44,21.44,21.43,21.43,53308.0,18.8187,18.8187,18.8099,18.8099,53308.0
2019-06-26 14:05:00,21.44,21.44,21.41,21.41,108294.0,18.8187,18.8187,18.7924,18.7924,108294.0
2019-06-26 14:10:00,21.42,21.42,21.38,21.39,184735.0,18.8011,18.8011,18.766,18.7748,184735.0
2019-06-26 14:15:00,21.39,21.4,21.35,21.37,209676.0,18.7748,18.7836,18.7397,18.7573,209676.0
2019-06-26 14:20:00,21.37,21.41,21.37,21.37,112012.0,18.7573,18.7924,18.7573,18.7573,112012.0
2019-06-26 14:25:00,21.37,21.41,21.34,21.41,216400.0,18.7573,18.7924,18.7309,18.7924,216400.0
2019-06-26 14:30:00,21.4,21.41,21.37,21.38,104510.0,18.7836,18.7924,18.7573,18.766,104510.0
2019-06-26 14:35:00,21.39,21.39,21.36,21.36,73383.0,18.7748,18.7748,18.7485,18.7485,73383.0
2019-06-26 14:40:00,21.36,21.37,21.33,21.36,202327.0,18.7485,18.7573,18.7221,18.7485,202327.0
2019-06-26 14:45:00,21.36,21.37,21.3,21.33,259828.0,18.7485,18.7573,18.6958,18.7221,259828.0
2019-06-26 14:50:00,21.33,21.35,21.3,21.31,100580.0,18.7221,18.7397,18.6958,18.7046,100580.0
2019-06-26 14:55:00,21.32,21.37,21.31,21.37,97861.0,18.7134,18.7573,18.7046,18.7573,97861.0
2019-06-26 15:00:00,21.37,21.4,21.36,21.38,137982.0,18.7573,18.7836,18.7485,18.766,137982.0
2019-06-26 15:05:00,21.38,21.4,21.37,21.39,81767.0,18.766,18.7836,18.7573,18.7748,81767.0
2019-06-26 15:10:00,21.38,21.41,21.36,21.4,152421.0,18.766,18.7924,18.7485,18.7836,152421.0
2019-06-26 15:15:00,21.4,21.43,21.39,21.42,75821.0,18.7836,18.8099,18.7748,18.8011,75821.0
2019-06-26 15:20:00,21.43,21.44,21.4,21.41,119869.0,18.8099,18.8187,18.7836,18.7924,119869.0
2019-06-26 15:25:00,21.41,21.46,21.4,21.46,200138.0,18.7924,18.8362,18.7836,18.8362,200138.0
2019-06-26 15:30:00,21.46,21.5,21.45,21.5,204924.0,18.8362,18.8714,18.8275,18.8714,204924.0
2019-06-26 15:35:00,21.5,21.51,21.46,21.46,231598.0,18.8714,18.8801,18.8362,18.8362,231598.0
2019-06-26 15:40:00,21.46,21.5,21.45,21.5,244740.0,18.8362,18.8714,18.8275,18.8714,244740.0
2019-06-26 15:45:00,21.5,21.5,21.47,21.5,279108.0,18.8714,18.8714,18.845,18.8714,279108.0
2019-06-26 15:50:00,21.5,21.5,21.46,21.47,379582.0,18.8714,18.8714,18.8362,18.845,379582.0
2019-06-26 15:55:00,21.47,21.47,21.4,21.43,742641.0,18.845,18.845,18.7836,18.8099,742641.0
2019-06-27 09:30:00,21.38,21.58,21.38,21.55,178328.0,18.766,18.9416,18.766,18.9152,178328.0
2019-06-27 09:35:00,21.54,21.55,21.45,21.49,93023.0,18.9065,18.9152,18.8275,18.8626,93023.0
2019-06-27 09:40:00,21.48,21.49,21.4,21.41,74070.0,18.8538,18.8626,18.7836,18.7924,74070.0
2019-06-27 09:45:00,21.42,21.44,21.32,21.4,139726.0,18.8011,18.8187,18.7134,18.7836,139726.0
2019-06-27 09:50:00,21.4,21.45,21.39,21.41,101718.0,18.7836,18.8275,18.7748,18.7924,101718.0
2019-06-27 09:55:00,21.41,21.42,21.33,21.36,78873.0,18.7924,18.8011,18.7221,18.7485,78873.0
2019-06-27 10:00:00,21.37,21.41,21.35,21.4,63515.0,18.7573,18.7924,18.7397,18.7836,63515.0
2019-06-27 10:05:00,21.4,21.4,21.34,21.35,133551.0,18.7836,18.7836,18.7309,18.7397,133551.0
2019-06-27 10:10:00,21.36,21.37,21.32,21.35,88138.0,18.7485,18.7573,18.7134,18.7397,88138.0
2019-06-27 10:15:00,21.35,21.36,21.3,21.33,71684.0,18.7397,18.7485,18.6958,18.7221,71684.0
2019-06-27 10:20:00,21.33,21.4,21.32,21.39,79791.0,18.7221,18.7836,18.7134,18.7748,79791.0
2019-06-27 10:25:00,21.38,21.39,21.36,21.39,60649.0,18.766,18.7748,18.7485,18.7748,60649.0
2019-06-27 10:30:00,21.39,21.4,21.37,21.37,64479.0,18.7748,18.7836,18.7573,18.7573,64479.0
2019-06-27 10:35:00,21.37,21.39,21.36,21.36,64472.0,18.7573,18.7748,18.7485,18.7485,64472.0
2019-06-27 10:40:00,21.37,21.39,21.36,21.39,89304.0,18.7573,18.7748,18.7485,18.7748,89304.0
2019-06-27 10:45:00,21.38,21.39,21.34,21.37,100706.0,18.766,18.7748,18.7309,18.7573,100706.0
2019-06-27 10:50:00,21.38,21.39,21.36,21.37,54712.0,18.766,18.7748,18.7485,18.7573,54712.0
2019-06-27 10:55:00,21.37,21.38,21.35,21.37,48596.0,18.7573,18.766,18.7397,18.7573,48596.0
2019-06-27 11:00:00,21.37,21.38,21.35,21.37,103633.0,18.7573,18.766,18.7397,18.7573,103633.0
2019-06-27 11:05:00,21.37,21.43,21.37,21.41,67979.0,18.7573,18.8099,18.7573,18.7924,67979.0
2019-06-27 11:10:00,21.41,21.41,21.38,21.39,55181.0,18.7924,18.7924,18.766,18.7748,55181.0
2019-06-27 11:15:00,21.39,21.4,21.36,21.37,104609.0,18.7748,18.7836,18.7485,18.7573,104609.0
2019-06-27 11:20:00,21.38,21.39,21.35,21.36,55956.0,18.766,18.7748,18.7397,18.7485,55956.0
2019-06-27 11:25:00,21.36,21.4,21.34,21.38,115375.0,18.7485,18.7836,18.7309,18.766,115375.0
2019-06-27 11:30:00,21.38,21.4,21.35,21.39,202152.0,18.766,18.7836,18.7397,18.7748,202152.0
2019-06-27 11:35:00,21.39,21.45,21.38,21.44,169625.0,18.7748,18.8275,18.766,18.8187,169625.0
2019-06-27 11:40:00,21.43,21.47,21.42,21.44,142998.0,18.8099,18.845,18.8011,18.8187,142998.0
2019-06-27 11:45:00,21.44,21.45,21.39,21.4,72459.0,18.8187,18.8275,18.7748,18.7836,72459.0
2019-06-27 11:50:00,21.41,21.44,21.4,21.44,75360.0,18.7924,18.8187,18.7836,18.8187,75360.0
2019-06-27 11:55:00,21.44,21.47,21.43,21.46,97620.0,18.8187,18.845,18.8099,18.8362,97620.0
2019-06-27 12:00:00,21.46,21.5,21.45,21.48,108671.0,18.8362,18.8714,18.8275,18.8538,108671.0
2019-06-27 12:05:00,21.48,21.5,21.46,21.5,58648.0,18.8538,18.8714,18.8362,18.8714,58648.0
2019-06-27 12:10:00,21.5,21.51,21.48,21.51,31475.0,18.8714,18.8801,18.8538,18.8801,31475.0
2019-06-27 12:15:00,21.51,21.53,21.48,21.49,68380.0,18.8801,18.8977,18.8538,18.8626,68380.0
2019-06-27 12:20:00,21.48,21.49,21.45,21.46,95728.0,18.8538,18.8626,18.8275,18.8362,95728.0
2019-06-27 12:25:00,21.46,21.47,21.45,21.46,30581.0,18.8362,18.845,18.8275,18.8362,30581.0
2019-06-27 12:30:00,21.46,21.52,21.46,21.51,65042.0,18.8362,18.8889,18.8362,18.8801,65042.0
2019-06-27 12:35:00,21.51,21.51,21.48,21.49,63121.0,18.8801,18.8801,18.8538,18.8626,63121.0
2019-06-27 12:40:00,21.48,21.5,21.46,21.48,128020.0,18.8538,18.8714,18.8362,18.8538,128020.0
2019-06-27 12:45:00,21.48,21.5,21.47,21.49,69866.0,18.8538,18.8714,18.845,18.8626,69866.0
2019-06-27 12:50:00,21.49,21.51,21.48,21.48,42665.0,18.8626,18.8801,18.8538,18.8538,42665.0
2019-06-27 12:55:00,21.48,21.52,21.48,21.51,85484.0,18.8538,18.8889,18.8538,18.8801,85484.0
2019-06-27 13:00:00,21.51,21.57,21.5,21.57,108825.0,18.8801,18.9328,18.8714,18.9328,108825.0
2019-06-27 13:05:00,21.57,21.58,21.55,21.56,44870.0,18.9328,18.9416,18.9152,18.924,44870.0
2019-06-27 13:10:00,21.56,21.58,21.55,21.55,80471.0,18.924,18.9416,18.9152,18.9152,80471.0
2019-06-27 13:15:00,21.55,21.59,21.55,21.57,57110.0,18.9152,18.9504,18.9152,18.9328,57110.0
2019-06-27 13:20:00,21.57,21.59,21.56,21.57,54976.0,18.9328,18.9504,18.924,18.9328,54976.0
2019-06-27 13:25:00,21.58,21.6,21.57,21.59,66262.0,18.9416,18.9591,18.9328,18.9504,66262.0
2019-06-27 13:30:00,21.59,21.59,21.57,21.58,38969.0,18.9504,18.9504,18.9328,18.9416,38969.0
2019-06-27 13:35:00,21.59,21.6,21.57,21.58,61651.0,18.9504,18.9591,18.9328,18.9416,61651.0
2019-06-27 13:40:00,21.58,21.6,21.58,21.59,80092.0,18.9416,18.9591,18.9416,18.9504,80092.0
2019-06-27 13:45:00,21.59,21.6,21.59,21.6,33001.0,18.9504,18.9591,18.9504,18.9591,33001.0
2019-06-27 13:50:00,21.6,21.61,21.59,21.61,38991.0,18.9591,18.9679,18.9504,18.9679,38991.0
2019-06-27 13:55:00,21.6,21.62,21.59,21.61,59723.0,18.9591,18.9767,18.9504,18.9679,59723.0
2019-06-27 14:00:00,21.61,21.62,21.59,21.61,66334.0,18.9679,18.9767,18.9504,18.9679,66334.0
2019-06-27 14:05:00,21.62,21.62,21.6,21.61,25035.0,18.9767,18.9767,18.9591,18.9679,25035.0
2019-06-27 14:10:00,21.61,21.61,21.6,21.61,20422.0,18.9679,18.9679,18.9591,18.9679,20422.0
2019-06-27 14:15:00,21.61,21.62,21.6,21.61,158808.0,18.9679,18.9767,18.9591,18.9679,158808.0
2019-06-27 14:20:00,21.61,21.62,21.58,21.59,89403.0,18.9679,18.9767,18.9416,18.9504,89403.0
2019-06-27 14:25:00,21.59,21.61,21.55,21.55,90219.0,18.9504,18.9679,18.9152,18.9152,90219.0
2019-06-27 14:30:00,21.55,21.57,21.54,21.56,66929.0,18.9152,18.9328,18.9065,18.924,66929.0
2019-06-27 14:35:00,21.55,21.56,21.53,21.53,61178.0,18.9152,18.924,18.8977,18.8977,61178.0
2019-06-27 14:40:00,21.53,21.54,21.51,21.52,57877.0,18.8977,18.9065,18.8801,18.8889,57877.0
2019-06-27 14:45:00,21.52,21.53,21.51,21.51,39733.0,18.8889,18.8977,18.8801,18.8801,39733.0
2019-06-27 14:50:00,21.51,21.52,21.48,21.48,76261.0,18.8801,18.8889,18.8538,18.8538,76261.0
2019-06-27 14:55:00,21.48,21.51,21.48,21.5,66711.0,18.8538,18.8801,18.8538,18.8714,66711.0
2019-06-27 15:00:00,21.5,21.5,21.46,21.48,58994.0,18.8714,18.8714,18.8362,18.8538,58994.0
2019-06-27 15:05:00,21.48,21.48,21.45,21.47,66854.0,18.8538,18.8538,18.8275,18.845,66854.0
2019-06-27 15:10:00,21.47,21.5,21.46,21.5,79069.0,18.845,18.8714,18.8362,18.8714,79069.0
2019-06-27 15:15:00,21.49,21.5,21.47,21.47,116238.0,18.8626,18.8714,18.845,18.845,116238.0
2019-06-27 15:20:00,21.48,21.48,21.46,21.46,65319.0,18.8538,18.8538,18.8362,18.8362,65319.0
2019-06-27 15:25:00,21.46,21.47,21.46,21.46,67130.0,18.8362,18.845,18.8362,18.8362,67130.0
2019-06-27 15:30:00,21.46,21.47,21.42,21.42,104629.0,18.8362,18.845,18.8011,18.8011,104629.0
2019-06-27 15:35:00,21.42,21.44,21.42,21.44,103030.0,18.8011,18.8187,18.8011,18.8187,103030.0
2019-06-27 15:40:00,21.44,21.44,21.42,21.43,91135.0,18.8187,18.8187,18.8011,18.8099,91135.0
2019-06-27 15:45:00,21.43,21.43,21.41,21.41,164939.0,18.8099,18.8099,18.7924,18.7924,164939.0
2019-06-27 15:50:00,21.41,21.42,21.38,21.39,325163.0,18.7924,18.8011,18.766,18.7748,325163.0
2019-06-27 15:55:00,21.39,21.4,21.37,21.39,656743.0,18.7748,18.7836,18.7573,18.7748,656743.0
2019-06-28 09:30:00,21.45,21.54,21.39,21.52,195120.0,18.8275,18.9065,18.7748,18.8889,195120.0
2019-06-28 09:35:00,21.5,21.68,21.5,21.65,106568.0,18.8714,19.0293,18.8714,19.003,106568.0
2019-06-28 09:40:00,21.65,21.66,21.56,21.59,67223.0,19.003,19.0118,18.924,18.9504,67223.0
2019-06-28 09:45:00,21.59,21.65,21.58,21.62,52777.0,18.9504,19.003,18.9416,18.9767,52777.0
2019-06-28 09:50:00,21.62,21.62,21.56,21.59,68006.0,18.9767,18.9767,18.924,18.9504,68006.0
2019-06-28 09:55:00,21.59,21.65,21.58,21.64,65311.0,18.9504,19.003,18.9416,18.9942,65311.0
2019-06-28 10:00:00,21.64,21.65,21.57,21.62,47293.0,18.9942,19.003,18.9328,18.9767,47293.0
2019-06-28 10:05:00,21.61,21.62,21.5,21.52,111253.0,18.9679,18.9767,18.8714,18.8889,111253.0
2019-06-28 10:10:00,21.52,21.59,21.52,21.59,126430.0,18.8889,18.9504,18.8889,18.9504,126430.0
2019-06-28 10:15:00,21.59,21.68,21.58,21.66,158446.0,18.9504,19.0293,18.9416,19.0118,158446.0
2019-06-28 10:20:00,21.66,21.66,21.59,21.61,63565.0,19.0118,19.0118,18.9504,18.9679,63565.0
2019-06-28 10:25:00,21.61,21.61,21.56,21.59,36488.0,18.9679,18.9679,18.924,18.9504,36488.0
2019-06-28 10:30:00,21.59,21.59,21.53,21.53,68097.0,18.9504,18.9504,18.8977,18.8977,68097.0
2019-06-28 10:35:00,21.54,21.58,21.53,21.57,54712.0,18.9065,18.9416,18.8977,18.9328,54712.0
2019-06-28 10:40:00,21.56,21.59,21.56,21.57,32139.0,18.924,18.9504,18.924,18.9328,32139.0
2019-06-28 10:45:00,21.57,21.61,21.56,21.61,77788.0,18.9328,18.9679,18.924,18.9679,77788.0
2019-06-28 10:50:00,21.6,21.64,21.58,21.62,89720.0,18.9591,18.9942,18.9416,18.9767,89720.0
2019-06-28 10:55:00,21.62,21.63,21.56,21.57,52828.0,18.9767,18.9855,18.924,18.9328,52828.0
2019-06-28 11:00:00,21.57,21.59,21.56,21.58,55973.0,18.9328,18.9504,18.924,18.9416,55973.0
2019-06-28 11:05:00,21.58,21.59,21.54,21.59,172890.0,18.9416,18.9504,18.9065,18.9504,172890.0
2019-06-28 11:10:00,21.6,21.64,21.58,21.64,90108.0,18.9591,18.9942,18.9416,18.9942,90108.0
2019-06-28 11:15:00,21.64,21.71,21.64,21.71,115903.0,18.9942,19.0557,18.9942,19.0557,115903.0
2019-06-28 11:20:00,21.71,21.71,21.68,21.69,78866.0,19.0557,19.0557,19.0293,19.0381,78866.0
2019-06-28 11:25:00,21.68,21.74,21.68,21.71,85708.0,19.0293,19.082,19.0293,19.0557,85708.0
2019-06-28 11:30:00,21.71,21.8,21.69,21.77,101122.0,19.0557,19.1347,19.0381,19.1083,101122.0
2019-06-28 11:35:00,21.76,21.78,21.74,21.74,81254.0,19.0996,19.1171,19.082,19.082,81254.0
2019-06-28 11:40:00,21.73,21.78,21.72,21.78,31966.0,19.0732,19.1171,19.0645,19.1171,31966.0
2019-06-28 11:45:00,21.78,21.79,21.75,21.78,61348.0,19.1171,19.1259,19.0908,19.1171,61348.0
2019-06-28 11:50:00,21.78,21.82,21.75,21.8,98517.0,19.1171,19.1522,19.0908,19.1347,98517.0
2019-06-28 11:55:00,21.79,21.83,21.79,21.8,80764.0,19.1259,19.161,19.1259,19.1347,80764.0
2019-06-28 12:00:00,21.8,21.83,21.79,21.8,142078.0,19.1347,19.161,19.1259,19.1347,142078.0
2019-06-28 12:05:00,21.8,21.8,21.77,21.8,65457.0,19.1347,19.1347,19.1083,19.1347,65457.0
2019-06-28 12:10:00,21.8,21.82,21.79,21.81,37395.0,19.1347,19.1522,19.1259,19.1435,37395.0
2019-06-28 12:15:00,21.8,21.86,21.8,21.84,94054.0,19.1347,19.1873,19.1347,19.1698,94054.0
2019-06-28 12:20:00,21.84,21.86,21.81,21.84,58094.0,19.1698,19.1873,19.1435,19.1698,58094.0
2019-06-28 12:25:00,21.84,21.85,21.81,21.82,63579.0,19.1698,19.1786,19.1435,19.1522,63579.0
2019-06-28 12:30:00,21.82,21.84,21.81,21.84,29700.0,19.1522,19.1698,19.1435,19.1698,29700.0
2019-06-28 12:35:00,21.84,21.84,21.81,21.82,52786.0,19.1698,19.1698,19.1435,19.1522,52786.0
2019-06-28 12:40:00,21.83,21.84,21.8,21.8,47966.0,19.161,19.1698,19.1347,19.1347,47966.0
2019-06-28 12:45:00,21.8,21.84,21.8,21.84,72482.0,19.1347,19.1698,19.1347,19.1698,72482.0
2019-06-28 12:50:00,21.84,21.84,21.79,21.8,155724.0,19.1698,19.1698,19.1259,19.1347,155724.0
2019-06-28 12:55:00,21.8,21.85,21.78,21.78,204114.0,19.1347,19.1786,19.1171,19.1171,204114.0
2019-06-28 13:00:00,21.78,21.79,21.75,21.78,85015.0,19.1171,19.1259,19.0908,19.1171,85015.0
2019-06-28 13:05:00,21.77,21.78,21.74,21.76,45206.0,19.1083,19.1171,19.082,19.0996,45206.0
2019-06-28 13:10:00,21.76,21.78,21.76,21.78,36445.0,19.0996,19.1171,19.0996,19.1171,36445.0
2019-06-28 13:15:00,21.78,21.78,21.74,21.76,60031.0,19.1171,19.1171,19.082,19.0996,60031.0
2019-06-28 13:20:00,21.76,21.77,21.74,21.76,55119.0,19.0996,19.1083,19.082,19.0996,55119.0
2019-06-28 13:25:00,21.76,21.76,21.73,21.73,58764.0,19.0996,19.0996,19.0732,19.0732,58764.0
2019-06-28 13:30:00,21.73,21.74,21.69,21.73,76978.0,19.0732,19.082,19.0381,19.0732,76978.0
2019-06-28 13:35:00,21.72,21.74,21.71,21.74,33999.0,19.0645,19.082,19.0557,19.082,33999.0
2019-06-28 13:40:00,21.74,21.74,21.72,21.72,72323.0,19.082,19.082,19.0645,19.0645,72323.0
2019-06-28 13:45:00,21.73,21.73,21.71,21.73,29900.0,19.0732,19.0732,19.0557,19.0732,29900.0
2019-06-28 13:50:00,21.73,21.74,21.71,21.73,48312.0,19.0732,19.082,19.0557,19.0732,48312.0
2019-06-28 13:55:00,21.73,21.78,21.72,21.78,152609.0,19.0732,19.1171,19.0645,19.1171,152609.0
2019-06-28 14:00:00,21.78,21.78,21.76,21.76,37112.0,19.1171,19.1171,19.0996,19.0996,37112.0
2019-06-28 14:05:00,21.77,21.77,21.7,21.74,142739.0,19.1083,19.1083,19.0469,19.082,142739.0
2019-06-28 14:10:00,21.74,21.75,21.72,21.72,48561.0,19.082,19.0908,19.0645,19.0645,48561.0
2019-06-28 14:15:00,21.72,21.72,21.67,21.67,70129.0,19.0645,19.0645,19.0206,19.0206,70129.0
2019-06-28 14:20:00,21.68,21.72,21.67,21.69,45510.0,19.0293,19.0645,19.0206,19.0381,45510.0
2019-06-28 14:25:00,21.69,21.72,21.68,21.7,66776.0,19.0381,19.0645,19.0293,19.0469,66776.0
2019-06-28 14:30:00,21.7,21.74,21.69,21.74,36202.0,19.0469,19.082,19.0381,19.082,36202.0
2019-06-28 14:35:00,21.73,21.75,21.73,21.75,34219.0,19.0732,19.0908,19.0732,19.0908,34219.0
2019-06-28 14:40:00,21.75,21.77,21.73,21.74,75015.0,19.0908,19.1083,19.0732,19.082,75015.0
2019-06-28 14:45:00,21.73,21.76,21.73,21.75,41658.0,19.0732,19.0996,19.0732,19.0908,41658.0
2019-06-28 14:50:00,21.74,21.75,21.7,21.73,59910.0,19.082,19.0908,19.0469,19.0732,59910.0
2019-06-28 14:55:00,21.72,21.74,21.7,21.73,67705.0,19.0645,19.082,19.0469,19.0732,67705.0
2019-06-28 15:00:00,21.73,21.77,21.72,21.76,67201.0,19.0732,19.1083,19.0645,19.0996,67201.0
2019-06-28 15:05:00,21.76,21.77,21.74,21.75,66256.0,19.0996,19.1083,19.082,19.0908,66256.0
2019-06-28 15:10:00,21.75,21.75,21.72,21.73,86174.0,19.0908,19.0908,19.0645,19.0732,86174.0
2019-06-28 15:15:00,21.73,21.75,21.73,21.75,54550.0,19.0732,19.0908,19.0732,19.0908,54550.0
2019-06-28 15:20:00,21.75,21.78,21.74,21.75,256303.0,19.0908,19.1171,19.082,19.0908,256303.0
2019-06-28 15:25:00,21.76,21.76,21.71,21.72,91055.0,19.0996,19.0996,19.0557,19.0645,91055.0
2019-06-28 15:30:00,21.72,21.72,21.7,21.71,115112.0,19.0645,19.0645,19.0469,19.0557,115112.0
2019-06-28 15:35:00,21.71,21.71,21.66,21.67,99608.0,19.0557,19.0557,19.0118,19.0206,99608.0
2019-06-28 15:40:00,21.67,21.68,21.65,21.66,123677.0,19.0206,19.0293,19.003,19.0118,123677.0
2019-06-28 15:45:00,21.65,21.67,21.64,21.67,212124.0,19.003,19.0206,18.9942,19.0206,212124.0
2019-06-28 15:50:00,21.67,21.67,21.63,21.65,358004.0,19.0206,19.0206,18.9855,19.003,358004.0
2019-06-28 15:55:00,21.65,21.78,21.65,21.7,1053842.0,19.003,19.1171,19.003,19.0469,1053842.0
2019-07-01 09:30:00,21.84,22.03,21.73,21.97,309156.0,19.1698,19.3366,19.0732,19.2839,309156.0
2019-07-01 09:35:00,21.97,21.98,21.8,21.82,153977.0,19.2839,19.2927,19.1347,19.1522,153977.0
2019-07-01 09:40:00,21.81,21.89,21.8,21.86,92408.0,19.1435,19.2137,19.1347,19.1873,92408.0
2019-07-01 09:45:00,21.87,21.88,21.77,21.85,124429.0,19.1961,19.2049,19.1083,19.1786,124429.0
2019-07-01 09:50:00,21.86,21.86,21.8,21.8,58369.0,19.1873,19.1873,19.1347,19.1347,58369.0
2019-07-01 09:55:00,21.8,21.83,21.79,21.82,80338.0,19.1347,19.161,19.1259,19.1522,80338.0
2019-07-01 10:00:00,21.82,21.84,21.71,21.72,108427.0,19.1522,19.1698,19.0557,19.0645,108427.0
2019-07-01 10:05:00,21.71,21.81,21.71,21.77,134877.0,19.0557,19.1435,19.0557,19.1083,134877.0
2019-07-01 10:10:00,21.77,21.78,21.72,21.75,79129.0,19.1083,19.1171,19.0645,19.0908,79129.0
2019-07-01 10:15:00,21.75,21.76,21.65,21.69,116374.0,19.0908,19.0996,19.003,19.0381,116374.0
2019-07-01 10:20:00,21.69,21.75,21.68,21.73,137444.0,19.0381,19.0908,19.0293,19.0732,137444.0
2019-07-01 10:25:00,21.72,21.75,21.72,21.73,101798.0,19.0645,19.0908,19.0645,19.0732,101798.0
2019-07-01 10:30:00,21.73,21.76,21.72,21.73,96768.0,19.0732,19.0996,19.0645,19.0732,96768.0
2019-07-01 10:35:00,21.74,21.78,21.73,21.74,45010.0,19.082,19.1171,19.0732,19.082,45010.0
2019-07-01 10:40:00,21.74,21.76,21.72,21.73,46298.0,19.082,19.0996,19.0645,19.0732,46298.0
2019-07-01 10:45:00,21.73,21.78,21.72,21.75,75176.0,19.0732,19.1171,19.0645,19.0908,75176.0
2019-07-01 10:50:00,21.74,21.75,21.72,21.73,46043.0,19.082,19.0908,19.0645,19.0732,46043.0
2019-07-01 10:55:00,21.72,21.75,21.71,21.75,70403.0,19.0645,19.0908,19.0557,19.0908,70403.0
2019-07-01 11:00:00,21.75,21.8,21.74,21.78,111973.0,19.0908,19.1347,19.082,19.1171,111973.0
2019-07-01 11:05:00,21.78,21.78,21.73,21.75,78779.0,19.1171,19.1171,19.0732,19.0908,78779.0
2019-07-01 11:10:00,21.75,21.76,21.72,21.75,99488.0,19.0908,19.0996,19.0645,19.0908,99488.0
2019-07-01 11:15:00,21.75,21.75,21.66,21.68,155431.0,19.0908,19.0908,19.0118,19.0293,155431.0
2019-07-01 11:20:00,21.68,21.69,21.65,21.68,80880.0,19.0293,19.0381,19.003,19.0293,80880.0
2019-07-01 11:25:00,21.68,21.71,21.66,21.67,95799.0,19.0293,19.0557,19.0118,19.0206,95799.0
2019-07-01 11:30:00,21.67,21.67,21.64,21.66,45385.0,19.0206,19.0206,18.9942,19.0118,45385.0
2019-07-01 11:35:00,21.66,21.67,21.64,21.67,69890.0,19.0118,19.0206,18.9942,19.0206,69890.0
2019-07-01 11:40:00,21.67,21.67,21.62,21.64,56656.0,19.0206,19.0206,18.9767,18.9942,56656.0
2019-07-01 11:45:00,21.64,21.64,21.58,21.58,76141.0,18.9942,18.9942,18.9416,18.9416,76141.0
2019-07-01 11:50:00,21.59,21.62,21.59,21.61,32761.0,18.9504,18.9767,18.9504,18.9679,32761.0
2019-07-01 11:55:00,21.6,21.61,21.56,21.59,62450.0,18.9591,18.9679,18.924,18.9504,62450.0
2019-07-01 12:00:00,21.59,21.6,21.55,21.57,53270.0,18.9504,18.9591,18.9152,18.9328,53270.0
2019-07-01 12:05:00,21.57,21.58,21.55,21.57,70532.0,18.9328,18.9416,18.9152,18.9328,70532.0
2019-07-01 12:10:00,21.57,21.61,21.56,21.6,55085.0,18.9328,18.9679,18.924,18.9591,55085.0
2019-07-01 12:15:00,21.6,21.61,21.57,21.59,37195.0,18.9591,18.9679,18.9328,18.9504,37195.0
2019-07-01 12:20:00,21.59,21.59,21.55,21.57,45380.0,18.9504,18.9504,18.9152,18.9328,45380.0
2019-07-01 12:25:00,21.57,21.6,21.57,21.6,38028.0,18.9328,18.9591,18.9328,18.9591,38028.0
2019-07-01 12:30:00,21.59,21.6,21.54,21.55,53341.0,18.9504,18.9591,18.9065,18.9152,53341.0
2019-07-01 12:35:00,21.55,21.56,21.52,21.53,57559.0,18.9152,18.924,18.8889,18.8977,57559.0
2019-07-01 12:40:00,21.53,21.54,21.51,21.52,83663.0,18.8977,18.9065,18.8801,18.8889,83663.0
2019-07-01 12:45:00,21.53,21.55,21.52,21.54,40567.0,18.8977,18.9152,18.8889,18.9065,40567.0
2019-07-01 12:50:00,21.54,21.54,21.51,21.52,30297.0,18.9065,18.9065,18.8801,18.8889,30297.0
2019-07-01 12:55:00,21.53,21.56,21.52,21.53,63251.0,18.8977,18.924,18.8889,18.8977,63251.0
2019-07-01 13:00:00,21.53,21.54,21.5,21.54,168999.0,18.8977,18.9065,18.8714,18.9065,168999.0
2019-07-01 13:05:00,21.54,21.57,21.48,21.48,159978.0,18.9065,18.9328,18.8538,18.8538,159978.0
2019-07-01 13:10:00,21.48,21.51,21.44,21.46,70853.0,18.8538,18.8801,18.8187,18.8362,70853.0
2019-07-01 13:15:00,21.45,21.46,21.42,21.45,60584.0,18.8275,18.8362,18.8011,18.8275,60584.0
2019-07-01 13:20:00,21.45,21.48,21.44,21.48,36998.0,18.8275,18.8538,18.8187,18.8538,36998.0
2019-07-01 13:25:00,21.48,21.5,21.47,21.48,32665.0,18.8538,18.8714,18.845,18.8538,32665.0
2019-07-01 13:30:00,21.48,21.48,21.45,21.46,27903.0,18.8538,18.8538,18.8275,18.8362,27903.0
2019-07-01 13:35:00,21.46,21.5,21.46,21.48,26392.0,18.8362,18.8714,18.8362,18.8538,26392.0
2019-07-01 13:40:00,21.48,21.49,21.47,21.48,23068.0,18.8538,18.8626,18.845,18.8538,23068.0
2019-07-01 13:45:00,21.47,21.53,21.47,21.51,60073.0,18.845,18.8977,18.845,18.8801,60073.0
2019-07-01 13:50:00,21.51,21.53,21.5,21.52,47723.0,18.8801,18.8977,18.8714,18.8889,47723.0
2019-07-01 13:55:00,21.52,21.54,21.51,21.54,28934.0,18.8889,18.9065,18.8801,18.9065,28934.0
2019-07-01 14:00:00,21.54,21.55,21.52,21.53,51482.0,18.9065,18.9152,18.8889,18.8977,51482.0
2019-07-01 14:05:00,21.54,21.56,21.52,21.52,71149.0,18.9065,18.924,18.8889,18.8889,71149.0
2019-07-01 14:10:00,21.52,21.54,21.51,21.53,52472.0,18.8889,18.9065,18.8801,18.8977,52472.0
2019-07-01 14:15:00,21.53,21.54,21.51,21.53,26039.0,18.8977,18.9065,18.8801,18.8977,26039.0
2019-07-01 14:20:00,21.53,21.54,21.51,21.52,44188.0,18.8977,18.9065,18.8801,18.8889,44188.0
2019-07-01 14:25:00,21.52,21.52,21.5,21.51,26588.0,18.8889,18.8889,18.8714,18.8801,26588.0
2019-07-01 14:30:00,21.5,21.53,21.5,21.52,35419.0,18.8714,18.8977,18.8714,18.8889,35419.0
2019-07-01 14:35:00,21.53,21.53,21.51,21.52,34877.0,18.8977,18.8977,18.8801,18.8889,34877.0
2019-07-01 14:40:00,21.52,21.52,21.5,21.52,50392.0,18.8889,18.8889,18.8714,18.8889,50392.0
2019-07-01 14:45:00,21.52,21.53,21.5,21.53,53187.0,18.8889,18.8977,18.8714,18.8977,53187.0
2019-07-01 14:50:00,21.52,21.53,21.52,21.53,18169.0,18.8889,18.8977,18.8889,18.8977,18169.0
2019-07-01 14:55:00,21.53,21.54,21.51,21.52,38959.0,18.8977,18.9065,18.8801,18.8889,38959.0
2019-07-01 15:00:00,21.52,21.53,21.5,21.51,61715.0,18.8889,18.8977,18.8714,18.8801,61715.0
2019-07-01 15:05:00,21.51,21.51,21.5,21.51,19049.0,18.8801,18.8801,18.8714,18.8801,19049.0
2019-07-01 15:10:00,21.51,21.54,21.5,21.54,75261.0,18.8801,18.9065,18.8714,18.9065,75261.0
2019-07-01 15:15:00,21.54,21.55,21.53,21.55,85179.0,18.9065,18.9152,18.8977,18.9152,85179.0
2019-07-01 15:20:00,21.55,21.55,21.51,21.52,92913.0,18.9152,18.9152,18.8801,18.8889,92913.0
2019-07-01 15:25:00,21.52,21.55,21.51,21.52,112311.0,18.8889,18.9152,18.8801,18.8889,112311.0
2019-07-01 15:30:00,21.52,21.55,21.51,21.55,64363.0,18.8889,18.9152,18.8801,18.9152,64363.0
2019-07-01 15:35:00,21.54,21.56,21.54,21.56,43377.0,18.9065,18.924,18.9065,18.924,43377.0
2019-07-01 15:40:00,21.56,21.57,21.54,21.54,99572.0,18.924,18.9328,18.9065,18.9065,99572.0
2019-07-01 15:45:00,21.55,21.55,21.53,21.55,98019.0,18.9152,18.9152,18.8977,18.9152,98019.0
2019-07-01 15:50:00,21.55,21.57,21.54,21.57,158397.0,18.9152,18.9328,18.9065,18.9328,158397.0
2019-07-01 15:55:00,21.57,21.6,21.55,21.6,542371.0,18.9328,18.9591,18.9152,18.9591,542371.0
2019-07-02 09:30:00,21.56,21.61,21.4,21.43,253598.0,18.924,18.9679,18.7836,18.8099,253598.0
2019-07-02 09:35:00,21.44,21.51,21.43,21.49,121798.0,18.8187,18.8801,18.8099,18.8626,121798.0
2019-07-02 09:40:00,21.5,21.52,21.44,21.47,112768.0,18.8714,18.8889,18.8187,18.845,112768.0
2019-07-02 09:45:00,21.47,21.5,21.43,21.5,68378.0,18.845,18.8714,18.8099,18.8714,68378.0
2019-07-02 09:50:00,21.5,21.5,21.47,21.5,108462.0,18.8714,18.8714,18.845,18.8714,108462.0
2019-07-02 09:55:00,21.5,21.53,21.47,21.51,121577.0,18.8714,18.8977,18.845,18.8801,121577.0
2019-07-02 10:00:00,21.51,21.51,21.48,21.51,56042.0,18.8801,18.8801,18.8538,18.8801,56042.0
2019-07-02 10:05:00,21.5,21.51,21.44,21.46,69141.0,18.8714,18.8801,18.8187,18.8362,69141.0
2019-07-02 10:10:00,21.45,21.46,21.43,21.46,90061.0,18.8275,18.8362,18.8099,18.8362,90061.0
2019-07-02 10:15:00,21.45,21.49,21.44,21.46,191714.0,18.8275,18.8626,18.8187,18.8362,191714.0
2019-07-02 10:20:00,21.45,21.46,21.41,21.45,124567.0,18.8275,18.8362,18.7924,18.8275,124567.0
2019-07-02 10:25:00,21.45,21.46,21.43,21.45,124765.0,18.8275,18.8362,18.8099,18.8275,124765.0
2019-07-02 10:30:00,21.45,21.48,21.43,21.44,109226.0,18.8275,18.8538,18.8099,18.8187,109226.0
2019-07-02 10:35:00,21.44,21.45,21.42,21.43,115637.0,18.8187,18.8275,18.8011,18.8099,115637.0
2019-07-02 10:40:00,21.42,21.45,21.39,21.43,204955.0,18.8011,18.8275,18.7748,18.8099,204955.0
2019-07-02 10:45:00,21.43,21.44,21.41,21.43,43457.0,18.8099,18.8187,18.7924,18.8099,43457.0
2019-07-02 10:50:00,21.43,21.43,21.42,21.43,32377.0,18.8099,18.8099,18.8011,18.8099,32377.0
2019-07-02 10:55:00,21.43,21.45,21.4,21.42,96347.0,18.8099,18.8275,18.7836,18.8011,96347.0
2019-07-02 11:00:00,21.43,21.43,21.38,21.39,66189.0,18.8099,18.8099,18.766,18.7748,66189.0
2019-07-02 11:05:00,21.39,21.4,21.38,21.39,99451.0,18.7748,18.7836,18.766,18.7748,99451.0
2019-07-02 11:10:00,21.39,21.39,21.36,21.37,70199.0,18.7748,18.7748,18.7485,18.7573,70199.0
2019-07-02 11:15:00,21.36,21.37,21.28,21.29,190609.0,18.7485,18.7573,18.6783,18.687,190609.0
2019-07-02 11:20:00,21.28,21.32,21.26,21.3,147111.0,18.6783,18.7134,18.6607,18.6958,147111.0
2019-07-02 11:25:00,21.3,21.33,21.27,21.28,212714.0,18.6958,18.7221,18.6695,18.6783,212714.0
2019-07-02 11:30:00,21.28,21.31,21.28,21.29,165406.0,18.6783,18.7046,18.6783,18.687,165406.0
2019-07-02 11:35:00,21.29,21.3,21.27,21.27,86404.0,18.687,18.6958,18.6695,18.6695,86404.0
2019-07-02 11:40:00,21.27,21.29,21.17,21.21,546602.0,18.6695,18.687,18.5817,18.6168,546602.0
2019-07-02 11:45:00,21.21,21.23,21.18,21.2,299587.0,18.6168,18.6344,18.5905,18.608,299587.0
2019-07-02 11:50:00,21.2,21.21,21.17,21.18,127735.0,18.608,18.6168,18.5817,18.5905,127735.0
2019-07-02 11:55:00,21.18,21.21,21.17,21.2,78995.0,18.5905,18.6168,18.5817,18.608,78995.0
2019-07-02 12:00:00,21.2,21.2,21.19,21.2,87162.0,18.608,18.608,18.5993,18.608,87162.0
2019-07-02 12:05:00,21.19,21.21,21.19,21.21,66715.0,18.5993,18.6168,18.5993,18.6168,66715.0
2019-07-02 12:10:00,21.21,21.21,21.18,21.2,48052.0,18.6168,18.6168,18.5905,18.608,48052.0
2019-07-02 12:15:00,21.2,21.21,21.19,21.2,116390.0,18.608,18.6168,18.5993,18.608,116390.0
2019-07-02 12:20:00,21.2,21.22,21.19,21.2,107494.0,18.608,18.6256,18.5993,18.608,107494.0
2019-07-02 12:25:00,21.2,21.22,21.2,21.22,116644.0,18.608,18.6256,18.608,18.6256,116644.0
2019-07-02 12:30:00,21.21,21.26,21.21,21.23,149826.0,18.6168,18.6607,18.6168,18.6344,149826.0
2019-07-02 12:35:00,21.23,21.27,21.23,21.27,98011.0,18.6344,18.6695,18.6344,18.6695,98011.0
2019-07-02 12:40:00,21.26,21.27,21.22,21.23,92697.0,18.6607,18.6695,18.6256,18.6344,92697.0
2019-07-02 12:45:00,21.23,21.26,21.22,21.26,36045.0,18.6344,18.6607,18.6256,18.6607,36045.0
2019-07-02 12:50:00,21.26,21.26,21.22,21.22,35632.0,18.6607,18.6607,18.6256,18.6256,35632.0
2019-07-02 12:55:00,21.22,21.23,21.21,21.22,58869.0,18.6256,18.6344,18.6168,18.6256,58869.0
2019-07-02 13:00:00,21.21,21.22,21.2,21.21,59182.0,18.6168,18.6256,18.608,18.6168,59182.0
2019-07-02 13:05:00,21.22,21.25,21.21,21.24,46563.0,18.6256,18.6519,18.6168,18.6431,46563.0
2019-07-02 13:10:00,21.24,21.25,21.23,21.24,39717.0,18.6431,18.6519,18.6344,18.6431,39717.0
2019-07-02 13:15:00,21.25,21.25,21.21,21.21,61446.0,18.6519,18.6519,18.6168,18.6168,61446.0
2019-07-02 13:20:00,21.21,21.22,21.21,21.21,35735.0,18.6168,18.6256,18.6168,18.6168,35735.0
2019-07-02 13:25:00,21.21,21.22,21.19,21.2,213924.0,18.6168,18.6256,18.5993,18.608,213924.0
2019-07-02 13:30:00,21.21,21.25,21.19,21.24,67870.0,18.6168,18.6519,18.5993,18.6431,67870.0
2019-07-02 13:35:00,21.24,21.26,21.23,21.24,48616.0,18.6431,18.6607,18.6344,18.6431,48616.0
2019-07-02 13:40:00,21.23,21.24,21.22,21.23,30580.0,18.6344,18.6431,18.6256,18.6344,30580.0
2019-07-02 13:45:00,21.23,21.23,21.22,21.22,21729.0,18.6344,18.6344,18.6256,18.6256,21729.0
2019-07-02 13:50:00,21.23,21.33,21.22,21.3,320846.0,18.6344,18.7221,18.6256,18.6958,320846.0
2019-07-02 13:55:00,21.3,21.31,21.26,21.28,195006.0,18.6958,18.7046,18.6607,18.6783,195006.0
2019-07-02 14:00:00,21.28,21.31,21.27,21.3,154824.0,18.6783,18.7046,18.6695,18.6958,154824.0
2019-07-02 14:05:00,21.3,21.36,21.29,21.35,68389.0,18.6958,18.7485,18.687,18.7397,68389.0
2019-07-02 14:10:00,21.35,21.36,21.32,21.34,92563.0,18.7397,18.7485,18.7134,18.7309,92563.0
2019-07-02 14:15:00,21.34,21.37,21.33,21.35,82793.0,18.7309,18.7573,18.7221,18.7397,82793.0
2019-07-02 14:20:00,21.35,21.36,21.33,21.36,69563.0,18.7397,18.7485,18.7221,18.7485,69563.0
2019-07-02 14:25:00,21.36,21.38,21.35,21.37,96093.0,18.7485,18.766,18.7397,18.7573,96093.0
2019-07-02 14:30:00,21.37,21.4,21.36,21.39,118454.0,18.7573,18.7836,18.7485,18.7748,118454.0
2019-07-02 14:35:00,21.39,21.42,21.38,21.42,244899.0,18.7748,18.8011,18.766,18.8011,244899.0
2019-07-02 14:40:00,21.42,21.43,21.39,21.39,97131.0,18.8011,18.8099,18.7748,18.7748,97131.0
2019-07-02 14:45:00,21.39,21.42,21.39,21.42,154858.0,18.7748,18.8011,18.7748,18.8011,154858.0
2019-07-02 14:50:00,21.42,21.43,21.4,21.41,77291.0,18.8011,18.8099,18.7836,18.7924,77291.0
2019-07-02 14:55:00,21.41,21.41,21.37,21.39,102845.0,18.7924,18.7924,18.7573,18.7748,102845.0
2019-07-02 15:00:00,21.4,21.48,21.39,21.46,115815.0,18.7836,18.8538,18.7748,18.8362,115815.0
2019-07-02 15:05:00,21.46,21.5,21.45,21.46,110379.0,18.8362,18.8714,18.8275,18.8362,110379.0
2019-07-02 15:10:00,21.46,21.49,21.45,21.45,107391.0,18.8362,18.8626,18.8275,18.8275,107391.0
2019-07-02 15:15:00,21.46,21.47,21.46,21.46,37861.0,18.8362,18.845,18.8362,18.8362,37861.0
2019-07-02 15:20:00,21.46,21.47,21.45,21.46,54014.0,18.8362,18.845,18.8275,18.8362,54014.0
2019-07-02 15:25:00,21.46,21.47,21.44,21.45,77266.0,18.8362,18.845,18.8187,18.8275,77266.0
2019-07-02 15:30:00,21.45,21.47,21.45,21.46,65838.0,18.8275,18.845,18.8275,18.8362,65838.0
2019-07-02 15:35:00,21.47,21.49,21.45,21.48,127004.0,18.845,18.8626,18.8275,18.8538,127004.0
2019-07-02 15:40:00,21.48,21.49,21.47,21.48,118846.0,18.8538,18.8626,18.845,18.8538,118846.0
2019-07-02 15:45:00,21.48,21.48,21.43,21.43,167217.0,18.8538,18.8538,18.8099,18.8099,167217.0
2019-07-02 15:50:00,21.44,21.44,21.41,21.43,223138.0,18.8187,18.8187,18.7924,18.8099,223138.0
2019-07-02 15:55:00,21.43,21.45,21.4,21.45,533213.0,18.8099,18.8275,18.7836,18.8275,533213.0
2019-07-03 09:30:00,21.42,21.53,21.37,21.51,162377.0,18.8011,18.8977,18.7573,18.8801,162377.0
2019-07-03 09:35:00,21.51,21.53,21.36,21.37,83494.0,18.8801,18.8977,18.7485,18.7573,83494.0
2019-07-03 09:40:00,21.36,21.44,21.36,21.39,112525.0,18.7485,18.8187,18.7485,18.7748,112525.0
2019-07-03 09:45:00,21.39,21.49,21.39,21.49,125150.0,18.7748,18.8626,18.7748,18.8626,125150.0
2019-07-03 09:50:00,21.49,21.53,21.47,21.53,117798.0,18.8626,18.8977,18.845,18.8977,117798.0
2019-07-03 09:55:00,21.53,21.56,21.47,21.48,86878.0,18.8977,18.924,18.845,18.8538,86878.0
2019-07-03 10:00:00,21.49,21.51,21.46,21.48,109833.0,18.8626,18.8801,18.8362,18.8538,109833.0
2019-07-03 10:05:00,21.48,21.5,21.44,21.46,129443.0,18.8538,18.8714,18.8187,18.8362,129443.0
2019-07-03 10:10:00,21.46,21.47,21.4,21.45,116090.0,18.8362,18.845,18.7836,18.8275,116090.0
2019-07-03 10:15:00,21.44,21.45,21.42,21.43,61709.0,18.8187,18.8275,18.8011,18.8099,61709.0
2019-07-03 10:20:00,21.43,21.44,21.41,21.43,85910.0,18.8099,18.8187,18.7924,18.8099,85910.0
2019-07-03 10:25:00,21.44,21.46,21.43,21.45,54726.0,18.8187,18.8362,18.8099,18.8275,54726.0
2019-07-03 10:30:00,21.45,21.49,21.44,21.48,45901.0,18.8275,18.8626,18.8187,18.8538,45901.0
2019-07-03 10:35:00,21.48,21.51,21.46,21.5,63358.0,18.8538,18.8801,18.8362,18.8714,63358.0
2019-07-03 10:40:00,21.51,21.51,21.47,21.48,88739.0,18.8801,18.8801,18.845,18.8538,88739.0
2019-07-03 10:45:00,21.47,21.51,21.47,21.5,63879.0,18.845,18.8801,18.845,18.8714,63879.0
2019-07-03 10:50:00,21.5,21.55,21.5,21.52,92543.0,18.8714,18.9152,18.8714,18.8889,92543.0
2019-07-03 10:55:00,21.52,21.53,21.47,21.48,97882.0,18.8889,18.8977,18.845,18.8538,97882.0
2019-07-03 11:00:00,21.48,21.49,21.47,21.48,68569.0,18.8538,18.8626,18.845,18.8538,68569.0
2019-07-03 11:05:00,21.48,21.49,21.46,21.49,74954.0,18.8538,18.8626,18.8362,18.8626,74954.0
2019-07-03 11:10:00,21.49,21.51,21.47,21.51,73972.0,18.8626,18.8801,18.845,18.8801,73972.0
2019-07-03 11:15:00,21.51,21.51,21.48,21.5,126068.0,18.8801,18.8801,18.8538,18.8714,126068.0
2019-07-03 11:20:00,21.5,21.52,21.47,21.52,111822.0,18.8714,18.8889,18.845,18.8889,111822.0
2019-07-03 11:25:00,21.52,21.52,21.49,21.49,57844.0,18.8889,18.8889,18.8626,18.8626,57844.0
2019-07-03 11:30:00,21.49,21.51,21.49,21.51,63172.0,18.8626,18.8801,18.8626,18.8801,63172.0
2019-07-03 11:35:00,21.51,21.51,21.49,21.5,55508.0,18.8801,18.8801,18.8626,18.8714,55508.0
2019-07-03 11:40:00,21.5,21.51,21.47,21.5,106155.0,18.8714,18.8801,18.845,18.8714,106155.0
2019-07-03 11:45:00,21.5,21.51,21.49,21.5,103180.0,18.8714,18.8801,18.8626,18.8714,103180.0
2019-07-03 11:50:00,21.5,21.5,21.49,21.5,81473.0,18.8714,18.8714,18.8626,18.8714,81473.0
2019-07-03 11:55:00,21.49,21.51,21.47,21.5,83653.0,18.8626,18.8801,18.845,18.8714,83653.0
2019-07-03 12:00:00,21.49,21.56,21.49,21.55,105047.0,18.8626,18.924,18.8626,18.9152,105047.0
2019-07-03 12:05:00,21.56,21.56,21.53,21.54,70609.0,18.924,18.924,18.8977,18.9065,70609.0
2019-07-03 12:10:00,21.53,21.55,21.53,21.55,58381.0,18.8977,18.9152,18.8977,18.9152,58381.0
2019-07-03 12:15:00,21.55,21.56,21.53,21.55,146324.0,18.9152,18.924,18.8977,18.9152,146324.0
2019-07-03 12:20:00,21.55,21.56,21.53,21.54,88973.0,18.9152,18.924,18.8977,18.9065,88973.0
2019-07-03 12:25:00,21.54,21.57,21.53,21.57,111462.0,18.9065,18.9328,18.8977,18.9328,111462.0
2019-07-03 12:30:00,21.56,21.6,21.56,21.6,106692.0,18.924,18.9591,18.924,18.9591,106692.0
2019-07-03 12:35:00,21.6,21.61,21.59,21.61,157449.0,18.9591,18.9679,18.9504,18.9679,157449.0
2019-07-03 12:40:00,21.61,21.63,21.6,21.62,145887.0,18.9679,18.9855,18.9591,18.9767,145887.0
2019-07-03 12:45:00,21.63,21.63,21.58,21.59,290982.0,18.9855,18.9855,18.9416,18.9504,290982.0
2019-07-03 12:50:00,21.6,21.6,21.55,21.55,122276.0,18.9591,18.9591,18.9152,18.9152,122276.0
2019-07-03 12:55:00,21.55,21.56,21.49,21.55,402280.0,18.9152,18.924,18.8626,18.9152,402280.0
2019-07-05 09:30:00,21.58,21.61,21.55,21.57,132416.0,18.9416,18.9679,18.9152,18.9328,132416.0
2019-07-05 09:35:00,21.57,21.61,21.53,21.57,53993.0,18.9328,18.9679,18.8977,18.9328,53993.0
2019-07-05 09:40:00,21.57,21.61,21.55,21.57,43380.0,18.9328,18.9679,18.9152,18.9328,43380.0
2019-07-05 09:45:00,21.57,21.62,21.57,21.61,94070.0,18.9328,18.9767,18.9328,18.9679,94070.0
2019-07-05 09:50:00,21.61,21.67,21.61,21.65,92852.0,18.9679,19.0206,18.9679,19.003,92852.0
2019-07-05 09:55:00,21.65,21.66,21.62,21.64,64143.0,19.003,19.0118,18.9767,18.9942,64143.0
2019-07-05 10:00:00,21.64,21.66,21.62,21.66,65162.0,18.9942,19.0118,18.9767,19.0118,65162.0
2019-07-05 10:05:00,21.65,21.67,21.59,21.59,81716.0,19.003,19.0206,18.9504,18.9504,81716.0
2019-07-05 10:10:00,21.58,21.59,21.55,21.56,68548.0,18.9416,18.9504,18.9152,18.924,68548.0
2019-07-05 10:15:00,21.55,21.6,21.54,21.59,43719.0,18.9152,18.9591,18.9065,18.9504,43719.0
2019-07-05 10:20:00,21.59,21.59,21.55,21.56,52713.0,18.9504,18.9504,18.9152,18.924,52713.0
2019-07-05 10:25:00,21.55,21.58,21.53,21.55,70041.0,18.9152,18.9416,18.8977,18.9152,70041.0
2019-07-05 10:30:00,21.55,21.6,21.54,21.58,38650.0,18.9152,18.9591,18.9065,18.9416,38650.0
2019-07-05 10:35:00,21.58,21.61,21.57,21.59,94686.0,18.9416,18.9679,18.9328,18.9504,94686.0
2019-07-05 10:40:00,21.58,21.59,21.55,21.56,61411.0,18.9416,18.9504,18.9152,18.924,61411.0
2019-07-05 10:45:00,21.55,21.61,21.55,21.61,73792.0,18.9152,18.9679,18.9152,18.9679,73792.0
2019-07-05 10:50:00,21.6,21.63,21.59,21.63,70755.0,18.9591,18.9855,18.9504,18.9855,70755.0
2019-07-05 10:55:00,21.63,21.63,21.59,21.62,69975.0,18.9855,18.9855,18.9504,18.9767,69975.0
2019-07-05 11:00:00,21.62,21.65,21.62,21.65,47802.0,18.9767,19.003,18.9767,19.003,47802.0
2019-07-05 11:05:00,21.65,21.68,21.64,21.68,83569.0,19.003,19.0293,18.9942,19.0293,83569.0
2019-07-05 11:10:00,21.67,21.7,21.65,21.69,79318.0,19.0206,19.0469,19.003,19.0381,79318.0
2019-07-05 11:15:00,21.7,21.74,21.69,21.71,43808.0,19.0469,19.082,19.0381,19.0557,43808.0
2019-07-05 11:20:00,21.71,21.72,21.69,21.7,38100.0,19.0557,19.0645,19.0381,19.0469,38100.0
2019-07-05 11:25:00,21.7,21.71,21.69,21.7,32714.0,19.0469,19.0557,19.0381,19.0469,32714.0
2019-07-05 11:30:00,21.7,21.71,21.66,21.69,63261.0,19.0469,19.0557,19.0118,19.0381,63261.0
2019-07-05 11:35:00,21.69,21.73,21.68,21.7,52327.0,19.0381,19.0732,19.0293,19.0469,52327.0
2019-07-05 11:40:00,21.7,21.71,21.68,21.69,23960.0,19.0469,19.0557,19.0293,19.0381,23960.0
2019-07-05 11:45:00,21.69,21.69,21.66,21.67,49200.0,19.0381,19.0381,19.0118,19.0206,49200.0
2019-07-05 11:50:00,21.67,21.67,21.64,21.64,47578.0,19.0206,19.0206,18.9942,18.9942,47578.0
2019-07-05 11:55:00,21.64,21.65,21.64,21.65,77386.0,18.9942,19.003,18.9942,19.003,77386.0
2019-07-05 12:00:00,21.65,21.66,21.65,21.65,43834.0,19.003,19.0118,19.003,19.003,43834.0
2019-07-05 12:05:00,21.65,21.66,21.64,21.65,40038.0,19.003,19.0118,18.9942,19.003,40038.0
2019-07-05 12:10:00,21.66,21.66,21.65,21.66,36048.0,19.0118,19.0118,19.003,19.0118,36048.0
2019-07-05 12:15:00,21.66,21.77,21.65,21.74,211755.0,19.0118,19.1083,19.003,19.082,211755.0
2019-07-05 12:20:00,21.74,21.76,21.72,21.75,49349.0,19.082,19.0996,19.0645,19.0908,49349.0
2019-07-05 12:25:00,21.75,21.75,21.71,21.72,38536.0,19.0908,19.0908,19.0557,19.0645,38536.0
2019-07-05 12:30:00,21.73,21.75,21.72,21.75,29657.0,19.0732,19.0908,19.0645,19.0908,29657.0
2019-07-05 12:35:00,21.75,21.75,21.71,21.73,30072.0,19.0908,19.0908,19.0557,19.0732,30072.0
2019-07-05 12:40:00,21.73,21.74,21.7,21.71,24821.0,19.0732,19.082,19.0469,19.0557,24821.0
2019-07-05 12:45:00,21.71,21.73,21.7,21.71,23516.0,19.0557,19.0732,19.0469,19.0557,23516.0
2019-07-05 12:50:00,21.71,21.76,21.71,21.75,26421.0,19.0557,19.0996,19.0557,19.0908,26421.0
2019-07-05 12:55:00,21.75,21.77,21.74,21.75,28025.0,19.0908,19.1083,19.082,19.0908,28025.0
2019-07-05 13:00:00,21.76,21.81,21.74,21.8,108849.0,19.0996,19.1435,19.082,19.1347,108849.0
2019-07-05 13:05:00,21.8,21.81,21.78,21.79,29323.0,19.1347,19.1435,19.1171,19.1259,29323.0
2019-07-05 13:10:00,21.78,21.79,21.75,21.77,34433.0,19.1171,19.1259,19.0908,19.1083,34433.0
2019-07-05 13:15:00,21.78,21.79,21.77,21.79,16506.0,19.1171,19.1259,19.1083,19.1259,16506.0
2019-07-05 13:20:00,21.79,21.79,21.77,21.77,24738.0,19.1259,19.1259,19.1083,19.1083,24738.0
2019-07-05 13:25:00,21.77,21.78,21.75,21.75,23979.0,19.1083,19.1171,19.0908,19.0908,23979.0
2019-07-05 13:30:00,21.76,21.76,21.73,21.75,55224.0,19.0996,19.0996,19.0732,19.0908,55224.0
2019-07-05 13:35:00,21.75,21.76,21.74,21.74,79057.0,19.0908,19.0996,19.082,19.082,79057.0
2019-07-05 13:40:00,21.75,21.75,21.73,21.73,19632.0,19.0908,19.0908,19.0732,19.0732,19632.0
2019-07-05 13:45:00,21.73,21.74,21.7,21.7,24012.0,19.0732,19.082,19.0469,19.0469,24012.0
2019-07-05 13:50:00,21.71,21.73,21.7,21.73,31886.0,19.0557,19.0732,19.0469,19.0732,31886.0
2019-07-05 13:55:00,21.73,21.75,21.73,21.74,21834.0,19.0732,19.0908,19.0732,19.082,21834.0
2019-07-05 14:00:00,21.75,21.75,21.74,21.74,35477.0,19.0908,19.0908,19.082,19.082,35477.0
2019-07-05 14:05:00,21.74,21.75,21.71,21.73,55111.0,19.082,19.0908,19.0557,19.0732,55111.0
2019-07-05 14:10:00,21.73,21.75,21.72,21.74,28127.0,19.0732,19.0908,19.0645,19.082,28127.0
2019-07-05 14:15:00,21.73,21.74,21.73,21.74,15716.0,19.0732,19.082,19.0732,19.082,15716.0
2019-07-05 14:20:00,21.73,21.74,21.71,21.73,23905.0,19.0732,19.082,19.0557,19.0732,23905.0
2019-07-05 14:25:00,21.72,21.74,21.72,21.74,26580.0,19.0645,19.082,19.0645,19.082,26580.0
2019-07-05 14:30:00,21.73,21.75,21.73,21.75,42847.0,19.0732,19.0908,19.0732,19.0908,42847.0
2019-07-05 14:35:00,21.74,21.75,21.69,21.7,90343.0,19.082,19.0908,19.0381,19.0469,90343.0
2019-07-05 14:40:00,21.7,21.73,21.69,21.73,42476.0,19.0469,19.0732,19.0381,19.0732,42476.0
2019-07-05 14:45:00,21.73,21.75,21.72,21.74,12215.0,19.0732,19.0908,19.0645,19.082,12215.0
2019-07-05 14:50:00,21.74,21.77,21.73,21.77,30941.0,19.082,19.1083,19.0732,19.1083,30941.0
2019-07-05 14:55:00,21.77,21.77,21.76,21.77,13795.0,19.1083,19.1083,19.0996,19.1083,13795.0
2019-07-05 15:00:00,21.77,21.79,21.75,21.77,45328.0,19.1083,19.1259,19.0908,19.1083,45328.0
2019-07-05 15:05:00,21.76,21.77,21.75,21.76,43570.0,19.0996,19.1083,19.0908,19.0996,43570.0
2019-07-05 15:10:00,21.76,21.76,21.73,21.76,37469.0,19.0996,19.0996,19.0732,19.0996,37469.0
2019-07-05 15:15:00,21.76,21.78,21.75,21.77,57770.0,19.0996,19.1171,19.0908,19.1083,57770.0
2019-07-05 15:20:00,21.77,21.8,21.76,21.79,59323.0,19.1083,19.1347,19.0996,19.1259,59323.0
2019-07-05 15:25:00,21.8,21.8,21.76,21.78,33635.0,19.1347,19.1347,19.0996,19.1171,33635.0
2019-07-05 15:30:00,21.78,21.79,21.75,21.78,82109.0,19.1171,19.1259,19.0908,19.1171,82109.0
2019-07-05 15:35:00,21.78,21.78,21.76,21.78,79880.0,19.1171,19.1171,19.0996,19.1171,79880.0
2019-07-05 15:40:00,21.78,21.78,21.76,21.77,77731.0,19.1171,19.1171,19.0996,19.1083,77731.0
2019-07-05 15:45:00,21.77,21.77,21.75,21.77,112983.0,19.1083,19.1083,19.0908,19.1083,112983.0
2019-07-05 15:50:00,21.77,21.77,21.74,21.74,167630.0,19.1083,19.1083,19.082,19.082,167630.0
2019-07-05 15:55:00,21.74,21.76,21.72,21.75,475031.0,19.082,19.0996,19.0645,19.0908,475031.0
2019-07-08 09:30:00,21.76,21.89,21.72,21.87,247368.0,19.0996,19.2137,19.0645,19.1961,247368.0
2019-07-08 09:35:00,21.87,21.97,21.85,21.86,263596.0,19.1961,19.2839,19.1786,19.1873,263596.0
2019-07-08 09:40:00,21.86,21.89,21.82,21.89,65145.0,19.1873,19.2137,19.1522,19.2137,65145.0
2019-07-08 09:45:00,21.88,21.9,21.81,21.89,136611.0,19.2049,19.2225,19.1435,19.2137,136611.0
2019-07-08 09:50:00,21.89,21.91,21.84,21.84,251332.0,19.2137,19.2312,19.1698,19.1698,251332.0
2019-07-08 09:55:00,21.84,21.84,21.76,21.79,66715.0,19.1698,19.1698,19.0996,19.1259,66715.0
2019-07-08 10:00:00,21.79,21.84,21.78,21.8,62581.0,19.1259,19.1698,19.1171,19.1347,62581.0
2019-07-08 10:05:00,21.81,21.85,21.79,21.84,122435.0,19.1435,19.1786,19.1259,19.1698,122435.0
2019-07-08 10:10:00,21.83,21.91,21.83,21.88,124762.0,19.161,19.2312,19.161,19.2049,124762.0
2019-07-08 10:15:00,21.88,21.9,21.83,21.9,75612.0,19.2049,19.2225,19.161,19.2225,75612.0
2019-07-08 10:20:00,21.89,21.91,21.87,21.88,46710.0,19.2137,19.2312,19.1961,19.2049,46710.0
2019-07-08 10:25:00,21.88,21.9,21.84,21.85,56816.0,19.2049,19.2225,19.1698,19.1786,56816.0
2019-07-08 10:30:00,21.84,21.85,21.78,21.8,195356.0,19.1698,19.1786,19.1171,19.1347,195356.0
2019-07-08 10:35:00,21.81,21.82,21.78,21.8,126116.0,19.1435,19.1522,19.1171,19.1347,126116.0
2019-07-08 10:40:00,21.8,21.81,21.79,21.8,70287.0,19.1347,19.1435,19.1259,19.1347,70287.0
2019-07-08 10:45:00,21.8,21.8,21.76,21.76,77528.0,19.1347,19.1347,19.0996,19.0996,77528.0
2019-07-08 10:50:00,21.77,21.77,21.73,21.73,122103.0,19.1083,19.1083,19.0732,19.0732,122103.0
2019-07-08 10:55:00,21.73,21.78,21.69,21.76,146045.0,19.0732,19.1171,19.0381,19.0996,146045.0
2019-07-08 11:00:00,21.77,21.8,21.76,21.78,134000.0,19.1083,19.1347,19.0996,19.1171,134000.0
2019-07-08 11:05:00,21.77,21.78,21.75,21.76,47423.0,19.1083,19.1171,19.0908,19.0996,47423.0
2019-07-08 11:10:00,21.75,21.8,21.75,21.8,134080.0,19.0908,19.1347,19.0908,19.1347,134080.0
2019-07-08 11:15:00,21.8,21.8,21.76,21.77,34685.0,19.1347,19.1347,19.0996,19.1083,34685.0
2019-07-08 11:20:00,21.77,21.81,21.76,21.81,85125.0,19.1083,19.1435,19.0996,19.1435,85125.0
2019-07-08 11:25:00,21.8,21.81,21.76,21.77,59847.0,19.1347,19.1435,19.0996,19.1083,59847.0
2019-07-08 11:30:00,21.77,21.77,21.72,21.72,86097.0,19.1083,19.1083,19.0645,19.0645,86097.0
2019-07-08 11:35:00,21.72,21.76,21.71,21.71,81305.0,19.0645,19.0996,19.0557,19.0557,81305.0
2019-07-08 11:40:00,21.71,21.76,21.7,21.75,71750.0,19.0557,19.0996,19.0469,19.0908,71750.0
2019-07-08 11:45:00,21.75,21.75,21.72,21.73,58118.0,19.0908,19.0908,19.0645,19.0732,58118.0
2019-07-08 11:50:00,21.73,21.75,21.72,21.75,54325.0,19.0732,19.0908,19.0645,19.0908,54325.0
2019-07-08 11:55:00,21.74,21.75,21.71,21.71,36496.0,19.082,19.0908,19.0557,19.0557,36496.0
2019-07-08 12:00:00,21.71,21.72,21.69,21.7,95321.0,19.0557,19.0645,19.0381,19.0469,95321.0
2019-07-08 12:05:00,21.7,21.71,21.69,21.7,130133.0,19.0469,19.0557,19.0381,19.0469,130133.0
2019-07-08 12:10:00,21.71,21.73,21.69,21.72,81796.0,19.0557,19.0732,19.0381,19.0645,81796.0
2019-07-08 12:15:00,21.72,21.72,21.67,21.67,41529.0,19.0645,19.0645,19.0206,19.0206,41529.0
2019-07-08 12:20:00,21.67,21.68,21.66,21.68,60264.0,19.0206,19.0293,19.0118,19.0293,60264.0
2019-07-08 12:25:00,21.68,21.7,21.66,21.7,56930.0,19.0293,19.0469,19.0118,19.0469,56930.0
2019-07-08 12:30:00,21.7,21.73,21.69,21.71,61611.0,19.0469,19.0732,19.0381,19.0557,61611.0
2019-07-08 12:35:00,21.71,21.72,21.69,21.71,49242.0,19.0557,19.0645,19.0381,19.0557,49242.0
2019-07-08 12:40:00,21.71,21.72,21.68,21.71,99454.0,19.0557,19.0645,19.0293,19.0557,99454.0
2019-07-08 12:45:00,21.71,21.71,21.69,21.69,64841.0,19.0557,19.0557,19.0381,19.0381,64841.0
2019-07-08 12:50:00,21.69,21.71,21.69,21.7,70389.0,19.0381,19.0557,19.0381,19.0469,70389.0
2019-07-08 12:55:00,21.71,21.71,21.69,21.69,39229.0,19.0557,19.0557,19.0381,19.0381,39229.0
2019-07-08 13:00:00,21.7,21.71,21.69,21.7,42324.0,19.0469,19.0557,19.0381,19.0469,42324.0
2019-07-08 13:05:00,21.7,21.7,21.68,21.69,53509.0,19.0469,19.0469,19.0293,19.0381,53509.0
2019-07-08 13:10:00,21.69,21.69,21.68,21.69,29147.0,19.0381,19.0381,19.0293,19.0381,29147.0
2019-07-08 13:15:00,21.69,21.71,21.68,21.7,51426.0,19.0381,19.0557,19.0293,19.0469,51426.0
2019-07-08 13:20:00,21.7,21.7,21.68,21.69,33741.0,19.0469,19.0469,19.0293,19.0381,33741.0
2019-07-08 13:25:00,21.69,21.71,21.68,21.7,43840.0,19.0381,19.0557,19.0293,19.0469,43840.0
2019-07-08 13:30:00,21.7,21.72,21.69,21.7,41012.0,19.0469,19.0645,19.0381,19.0469,41012.0
2019-07-08 13:35:00,21.7,21.72,21.69,21.72,40028.0,19.0469,19.0645,19.0381,19.0645,40028.0
2019-07-08 13:40:00,21.72,21.75,21.71,21.73,43399.0,19.0645,19.0908,19.0557,19.0732,43399.0
2019-07-08 13:45:00,21.73,21.74,21.71,21.71,138666.0,19.0732,19.082,19.0557,19.0557,138666.0
2019-07-08 13:50:00,21.71,21.73,21.71,21.73,72138.0,19.0557,19.0732,19.0557,19.0732,72138.0
2019-07-08 13:55:00,21.72,21.73,21.71,21.73,31950.0,19.0645,19.0732,19.0557,19.0732,31950.0
2019-07-08 14:00:00,21.73,21.73,21.7,21.71,53902.0,19.0732,19.0732,19.0469,19.0557,53902.0
2019-07-08 14:05:00,21.71,21.72,21.7,21.71,74732.0,19.0557,19.0645,19.0469,19.0557,74732.0
2019-07-08 14:10:00,21.71,21.72,21.69,21.69,50574.0,19.0557,19.0645,19.0381,19.0381,50574.0
2019-07-08 14:15:00,21.7,21.7,21.69,21.7,37121.0,19.0469,19.0469,19.0381,19.0469,37121.0
2019-07-08 14:20:00,21.7,21.7,21.67,21.68,77225.0,19.0469,19.0469,19.0206,19.0293,77225.0
2019-07-08 14:25:00,21.67,21.69,21.66,21.69,67612.0,19.0206,19.0381,19.0118,19.0381,67612.0
2019-07-08 14:30:00,21.69,21.71,21.68,21.7,101226.0,19.0381,19.0557,19.0293,19.0469,101226.0
2019-07-08 14:35:00,21.7,21.71,21.69,21.7,66330.0,19.0469,19.0557,19.0381,19.0469,66330.0
2019-07-08 14:40:00,21.69,21.7,21.66,21.66,70027.0,19.0381,19.0469,19.0118,19.0118,70027.0
2019-07-08 14:45:00,21.67,21.67,21.66,21.67,27383.0,19.0206,19.0206,19.0118,19.0206,27383.0
2019-07-08 14:50:00,21.67,21.67,21.66,21.67,27228.0,19.0206,19.0206,19.0118,19.0206,27228.0
2019-07-08 14:55:00,21.67,21.68,21.63,21.66,425515.0,19.0206,19.0293,18.9855,19.0118,425515.0
2019-07-08 15:00:00,21.67,21.71,21.66,21.68,46918.0,19.0206,19.0557,19.0118,19.0293,46918.0
2019-07-08 15:05:00,21.69,21.69,21.68,21.68,36059.0,19.0381,19.0381,19.0293,19.0293,36059.0
2019-07-08 15:10:00,21.68,21.76,21.67,21.75,122576.0,19.0293,19.0996,19.0206,19.0908,122576.0
2019-07-08 15:15:00,21.75,21.75,21.71,21.71,67741.0,19.0908,19.0908,19.0557,19.0557,67741.0
2019-07-08 15:20:00,21.71,21.72,21.7,21.7,44452.0,19.0557,19.0645,19.0469,19.0469,44452.0
2019-07-08 15:25:00,21.7,21.71,21.69,21.69,69773.0,19.0469,19.0557,19.0381,19.0381,69773.0
2019-07-08 15:30:00,21.7,21.74,21.69,21.74,123812.0,19.0469,19.082,19.0381,19.082,123812.0
2019-07-08 15:35:00,21.74,21.76,21.73,21.75,103753.0,19.082,19.0996,19.0732,19.0908,103753.0
2019-07-08 15:40:00,21.76,21.77,21.74,21.77,163508.0,19.0996,19.1083,19.082,19.1083,163508.0
2019-07-08 15:45:00,21.77,21.81,21.76,21.8,237773.0,19.1083,19.1435,19.0996,19.1347,237773.0
2019-07-08 15:50:00,21.8,21.8,21.79,21.8,127854.0,19.1347,19.1347,19.1259,19.1347,127854.0
2019-07-08 15:55:00,21.79,21.81,21.78,21.8,558794.0,19.1259,19.1435,19.1171,19.1347,558794.0
2019-07-09 09:30:00,21.75,21.83,21.67,21.7,207119.0,19.0908,19.161,19.0206,19.0469,207119.0
2019-07-09 09:35:00,21.7,21.8,21.67,21.79,60462.0,19.0469,19.1347,19.0206,19.1259,60462.0
2019-07-09 09:40:00,21.79,21.83,21.75,21.81,74468.0,19.1259,19.161,19.0908,19.1435,74468.0
2019-07-09 09:45:00,21.82,21.83,21.77,21.81,74869.0,19.1522,19.161,19.1083,19.1435,74869.0
2019-07-09 09:50:00,21.8,21.82,21.76,21.78,43689.0,19.1347,19.1522,19.0996,19.1171,43689.0
2019-07-09 09:55:00,21.78,21.78,21.71,21.74,163312.0,19.1171,19.1171,19.0557,19.082,163312.0
2019-07-09 10:00:00,21.75,21.75,21.67,21.71,87702.0,19.0908,19.0908,19.0206,19.0557,87702.0
2019-07-09 10:05:00,21.71,21.74,21.69,21.69,46099.0,19.0557,19.082,19.0381,19.0381,46099.0
2019-07-09 10:10:00,21.69,21.7,21.64,21.64,84008.0,19.0381,19.0469,18.9942,18.9942,84008.0
2019-07-09 10:15:00,21.64,21.64,21.61,21.62,45447.0,18.9942,18.9942,18.9679,18.9767,45447.0
2019-07-09 10:20:00,21.61,21.64,21.59,21.63,111447.0,18.9679,18.9942,18.9504,18.9855,111447.0
2019-07-09 10:25:00,21.63,21.65,21.62,21.64,41470.0,18.9855,19.003,18.9767,18.9942,41470.0
2019-07-09 10:30:00,21.64,21.71,21.64,21.69,51214.0,18.9942,19.0557,18.9942,19.0381,51214.0
2019-07-09 10:35:00,21.69,21.71,21.68,21.69,52750.0,19.0381,19.0557,19.0293,19.0381,52750.0
2019-07-09 10:40:00,21.69,21.71,21.68,21.69,63024.0,19.0381,19.0557,19.0293,19.0381,63024.0
2019-07-09 10:45:00,21.69,21.7,21.67,21.68,25386.0,19.0381,19.0469,19.0206,19.0293,25386.0
2019-07-09 10:50:00,21.68,21.68,21.64,21.65,34616.0,19.0293,19.0293,18.9942,19.003,34616.0
2019-07-09 10:55:00,21.65,21.68,21.63,21.67,72605.0,19.003,19.0293,18.9855,19.0206,72605.0
2019-07-09 11:00:00,21.67,21.71,21.65,21.7,94103.0,19.0206,19.0557,19.003,19.0469,94103.0
2019-07-09 11:05:00,21.7,21.71,21.66,21.69,29534.0,19.0469,19.0557,19.0118,19.0381,29534.0
2019-07-09 11:10:00,21.69,21.71,21.67,21.68,40429.0,19.0381,19.0557,19.0206,19.0293,40429.0
2019-07-09 11:15:00,21.68,21.71,21.68,21.71,24786.0,19.0293,19.0557,19.0293,19.0557,24786.0
2019-07-09 11:20:00,21.71,21.71,21.67,21.68,74808.0,19.0557,19.0557,19.0206,19.0293,74808.0
2019-07-09 11:25:00,21.69,21.71,21.67,21.69,52769.0,19.0381,19.0557,19.0206,19.0381,52769.0
2019-07-09 11:30:00,21.69,21.71,21.69,21.7,26965.0,19.0381,19.0557,19.0381,19.0469,26965.0
2019-07-09 11:35:00,21.69,21.71,21.67,21.69,47663.0,19.0381,19.0557,19.0206,19.0381,47663.0
2019-07-09 11:40:00,21.7,21.7,21.68,21.69,24304.0,19.0469,19.0469,19.0293,19.0381,24304.0
2019-07-09 11:45:00,21.69,21.7,21.68,21.7,24095.0,19.0381,19.0469,19.0293,19.0469,24095.0
2019-07-09 11:50:00,21.7,21.7,21.68,21.69,16315.0,19.0469,19.0469,19.0293,19.0381,16315.0
2019-07-09 11:55:00,21.69,21.71,21.68,21.7,63022.0,19.0381,19.0557,19.0293,19.0469,63022.0
2019-07-09 12:00:00,21.7,21.71,21.69,21.71,38226.0,19.0469,19.0557,19.0381,19.0557,38226.0
2019-07-09 12:05:00,21.71,21.71,21.67,21.68,22415.0,19.0557,19.0557,19.0206,19.0293,22415.0
2019-07-09 12:10:00,21.68,21.71,21.67,21.71,44643.0,19.0293,19.0557,19.0206,19.0557,44643.0
2019-07-09 12:15:00,21.71,21.71,21.69,21.7,71158.0,19.0557,19.0557,19.0381,19.0469,71158.0
2019-07-09 12:20:00,21.69,21.7,21.67,21.7,32037.0,19.0381,19.0469,19.0206,19.0469,32037.0
2019-07-09 12:25:00,21.7,21.73,21.69,21.73,44674.0,19.0469,19.0732,19.0381,19.0732,44674.0
2019-07-09 12:30:00,21.73,21.76,21.73,21.73,42762.0,19.0732,19.0996,19.0732,19.0732,42762.0
2019-07-09 12:35:00,21.73,21.76,21.73,21.75,35726.0,19.0732,19.0996,19.0732,19.0908,35726.0
2019-07-09 12:40:00,21.75,21.75,21.73,21.75,26159.0,19.0908,19.0908,19.0732,19.0908,26159.0
2019-07-09 12:45:00,21.75,21.77,21.74,21.77,31531.0,19.0908,19.1083,19.082,19.1083,31531.0
2019-07-09 12:50:00,21.76,21.79,21.76,21.78,34445.0,19.0996,19.1259,19.0996,19.1171,34445.0
2019-07-09 12:55:00,21.78,21.8,21.78,21.8,46315.0,19.1171,19.1347,19.1171,19.1347,46315.0
2019-07-09 13:00:00,21.8,21.81,21.79,21.8,42367.0,19.1347,19.1435,19.1259,19.1347,42367.0
2019-07-09 13:05:00,21.8,21.81,21.79,21.79,18608.0,19.1347,19.1435,19.1259,19.1259,18608.0
2019-07-09 13:10:00,21.79,21.8,21.75,21.76,30373.0,19.1259,19.1347,19.0908,19.0996,30373.0
2019-07-09 13:15:00,21.75,21.76,21.72,21.74,37714.0,19.0908,19.0996,19.0645,19.082,37714.0
2019-07-09 13:20:00,21.74,21.76,21.73,21.74,49884.0,19.082,19.0996,19.0732,19.082,49884.0
2019-07-09 13:25:00,21.75,21.75,21.69,21.7,84120.0,19.0908,19.0908,19.0381,19.0469,84120.0
2019-07-09 13:30:00,21.7,21.73,21.7,21.72,43211.0,19.0469,19.0732,19.0469,19.0645,43211.0
2019-07-09 13:35:00,21.71,21.74,21.71,21.72,41946.0,19.0557,19.082,19.0557,19.0645,41946.0
2019-07-09 13:40:00,21.72,21.73,21.7,21.7,32420.0,19.0645,19.0732,19.0469,19.0469,32420.0
2019-07-09 13:45:00,21.7,21.74,21.69,21.73,21230.0,19.0469,19.082,19.0381,19.0732,21230.0
2019-07-09 13:50:00,21.73,21.73,21.72,21.73,15502.0,19.0732,19.0732,19.0645,19.0732,15502.0
2019-07-09 13:55:00,21.73,21.73,21.71,21.71,18942.0,19.0732,19.0732,19.0557,19.0557,18942.0
2019-07-09 14:00:00,21.72,21.73,21.71,21.72,45192.0,19.0645,19.0732,19.0557,19.0645,45192.0
2019-07-09 14:05:00,21.72,21.73,21.71,21.72,18246.0,19.0645,19.0732,19.0557,19.0645,18246.0
2019-07-09 14:10:00,21.73,21.75,21.73,21.75,23945.0,19.0732,19.0908,19.0732,19.0908,23945.0
2019-07-09 14:15:00,21.75,21.76,21.74,21.75,35936.0,19.0908,19.0996,19.082,19.0908,35936.0
2019-07-09 14:20:00,21.75,21.76,21.73,21.74,43967.0,19.0908,19.0996,19.0732,19.082,43967.0
2019-07-09 14:25:00,21.74,21.75,21.71,21.73,36879.0,19.082,19.0908,19.0557,19.0732,36879.0
2019-07-09 14:30:00,21.73,21.73,21.71,21.73,19288.0,19.0732,19.0732,19.0557,19.0732,19288.0
2019-07-09 14:35:00,21.73,21.73,21.7,21.71,43496.0,19.0732,19.0732,19.0469,19.0557,43496.0
2019-07-09 14:40:00,21.72,21.74,21.71,21.71,87612.0,19.0645,19.082,19.0557,19.0557,87612.0
2019-07-09 14:45:00,21.71,21.72,21.71,21.71,9892.0,19.0557,19.0645,19.0557,19.0557,9892.0
2019-07-09 14:50:00,21.71,21.73,21.7,21.71,39374.0,19.0557,19.0732,19.0469,19.0557,39374.0
2019-07-09 14:55:00,21.72,21.72,21.69,21.69,53127.0,19.0645,19.0645,19.0381,19.0381,53127.0
2019-07-09 15:00:00,21.69,21.73,21.68,21.73,58296.0,19.0381,19.0732,19.0293,19.0732,58296.0
2019-07-09 15:05:00,21.72,21.73,21.69,21.7,47406.0,19.0645,19.0732,19.0381,19.0469,47406.0
2019-07-09 15:10:00,21.7,21.7,21.68,21.7,27877.0,19.0469,19.0469,19.0293,19.0469,27877.0
2019-07-09 15:15:00,21.69,21.71,21.69,21.69,54865.0,19.0381,19.0557,19.0381,19.0381,54865.0
2019-07-09 15:20:00,21.7,21.71,21.69,21.69,42006.0,19.0469,19.0557,19.0381,19.0381,42006.0
2019-07-09 15:25:00,21.7,21.71,21.69,21.7,47029.0,19.0469,19.0557,19.0381,19.0469,47029.0
2019-07-09 15:30:00,21.7,21.7,21.69,21.7,19208.0,19.0469,19.0469,19.0381,19.0469,19208.0
2019-07-09 15:35:00,21.7,21.71,21.68,21.71,78231.0,19.0469,19.0557,19.0293,19.0557,78231.0
2019-07-09 15:40:00,21.71,21.71,21.7,21.71,37669.0,19.0557,19.0557,19.0469,19.0557,37669.0
2019-07-09 15:45:00,21.71,21.71,21.68,21.7,99428.0,19.0557,19.0557,19.0293,19.0469,99428.0
2019-07-09 15:50:00,21.7,21.74,21.69,21.73,157266.0,19.0469,19.082,19.0381,19.0732,157266.0
2019-07-09 15:55:00,21.73,21.75,21.7,21.71,402633.0,19.0732,19.0908,19.0469,19.0557,402633.0
2019-07-10 09:30:00,21.75,21.82,21.71,21.75,143764.0,19.0908,19.1522,19.0557,19.0908,143764.0
2019-07-10 09:35:00,21.75,21.77,21.57,21.58,229835.0,19.0908,19.1083,18.9328,18.9416,229835.0
2019-07-10 09:40:00,21.58,21.64,21.55,21.6,267803.0,18.9416,18.9942,18.9152,18.9591,267803.0
2019-07-10 09:45:00,21.59,21.68,21.59,21.64,66733.0,18.9504,19.0293,18.9504,18.9942,66733.0
2019-07-10 09:50:00,21.63,21.65,21.6,21.61,79377.0,18.9855,19.003,18.9591,18.9679,79377.0
2019-07-10 09:55:00,21.6,21.66,21.56,21.57,297870.0,18.9591,19.0118,18.924,18.9328,297870.0
2019-07-10 10:00:00,21.57,21.58,21.52,21.53,189918.0,18.9328,18.9416,18.8889,18.8977,189918.0
2019-07-10 10:05:00,21.52,21.52,21.42,21.44,302441.0,18.8889,18.8889,18.8011,18.8187,302441.0
2019-07-10 10:10:00,21.44,21.47,21.41,21.47,130425.0,18.8187,18.845,18.7924,18.845,130425.0
2019-07-10 10:15:00,21.46,21.48,21.44,21.45,61856.0,18.8362,18.8538,18.8187,18.8275,61856.0
2019-07-10 10:20:00,21.44,21.45,21.37,21.39,144136.0,18.8187,18.8275,18.7573,18.7748,144136.0
2019-07-10 10:25:00,21.38,21.39,21.33,21.39,259795.0,18.766,18.7748,18.7221,18.7748,259795.0
2019-07-10 10:30:00,21.39,21.39,21.35,21.39,65946.0,18.7748,18.7748,18.7397,18.7748,65946.0
2019-07-10 10:35:00,21.39,21.41,21.37,21.39,60682.0,18.7748,18.7924,18.7573,18.7748,60682.0
2019-07-10 10:40:00,21.39,21.41,21.38,21.39,77306.0,18.7748,18.7924,18.766,18.7748,77306.0
2019-07-10 10:45:00,21.39,21.44,21.38,21.44,81122.0,18.7748,18.8187,18.766,18.8187,81122.0
2019-07-10 10:50:00,21.43,21.45,21.41,21.45,58813.0,18.8099,18.8275,18.7924,18.8275,58813.0
2019-07-10 10:55:00,21.45,21.49,21.44,21.48,101938.0,18.8275,18.8626,18.8187,18.8538,101938.0
2019-07-10 11:00:00,21.48,21.51,21.46,21.48,109495.0,18.8538,18.8801,18.8362,18.8538,109495.0
2019-07-10 11:05:00,21.48,21.5,21.46,21.48,89462.0,18.8538,18.8714,18.8362,18.8538,89462.0
2019-07-10 11:10:00,21.47,21.47,21.45,21.46,55663.0,18.845,18.845,18.8275,18.8362,55663.0
2019-07-10 11:15:00,21.46,21.5,21.45,21.49,73138.0,18.8362,18.8714,18.8275,18.8626,73138.0
2019-07-10 11:20:00,21.49,21.53,21.46,21.5,165942.0,18.8626,18.8977,18.8362,18.8714,165942.0
2019-07-10 11:25:00,21.49,21.51,21.48,21.5,94753.0,18.8626,18.8801,18.8538,18.8714,94753.0
2019-07-10 11:30:00,21.5,21.56,21.49,21.55,274394.0,18.8714,18.924,18.8626,18.9152,274394.0
2019-07-10 11:35:00,21.55,21.59,21.54,21.59,103288.0,18.9152,18.9504,18.9065,18.9504,103288.0
2019-07-10 11:40:00,21.59,21.59,21.54,21.56,101759.0,18.9504,18.9504,18.9065,18.924,101759.0
2019-07-10 11:45:00,21.56,21.57,21.54,21.56,54945.0,18.924,18.9328,18.9065,18.924,54945.0
2019-07-10 11:50:00,21.56,21.61,21.55,21.58,112081.0,18.924,18.9679,18.9152,18.9416,112081.0
2019-07-10 11:55:00,21.58,21.59,21.57,21.57,57474.0,18.9416,18.9504,18.9328,18.9328,57474.0
2019-07-10 12:00:00,21.58,21.59,21.56,21.57,84127.0,18.9416,18.9504,18.924,18.9328,84127.0
2019-07-10 12:05:00,21.57,21.61,21.56,21.6,104663.0,18.9328,18.9679,18.924,18.9591,104663.0
2019-07-10 12:10:00,21.6,21.61,21.58,21.59,39607.0,18.9591,18.9679,18.9416,18.9504,39607.0
2019-07-10 12:15:00,21.59,21.61,21.58,21.59,29437.0,18.9504,18.9679,18.9416,18.9504,29437.0
2019-07-10 12:20:00,21.59,21.59,21.57,21.57,21011.0,18.9504,18.9504,18.9328,18.9328,21011.0
2019-07-10 12:25:00,21.57,21.61,21.57,21.61,44201.0,18.9328,18.9679,18.9328,18.9679,44201.0
2019-07-10 12:30:00,21.61,21.61,21.59,21.6,32553.0,18.9679,18.9679,18.9504,18.9591,32553.0
2019-07-10 12:35:00,21.59,21.61,21.59,21.61,51215.0,18.9504,18.9679,18.9504,18.9679,51215.0
2019-07-10 12:40:00,21.61,21.61,21.59,21.6,37344.0,18.9679,18.9679,18.9504,18.9591,37344.0
2019-07-10 12:45:00,21.6,21.62,21.59,21.61,160983.0,18.9591,18.9767,18.9504,18.9679,160983.0
2019-07-10 12:50:00,21.61,21.63,21.6,21.63,29695.0,18.9679,18.9855,18.9591,18.9855,29695.0
2019-07-10 12:55:00,21.62,21.66,21.62,21.65,120430.0,18.9767,19.0118,18.9767,19.003,120430.0
2019-07-10 13:00:00,21.65,21.66,21.61,21.62,108386.0,19.003,19.0118,18.9679,18.9767,108386.0
2019-07-10 13:05:00,21.63,21.66,21.62,21.64,71145.0,18.9855,19.0118,18.9767,18.9942,71145.0
2019-07-10 13:10:00,21.64,21.65,21.63,21.64,15822.0,18.9942,19.003,18.9855,18.9942,15822.0
2019-07-10 13:15:00,21.64,21.65,21.63,21.64,13460.0,18.9942,19.003,18.9855,18.9942,13460.0
2019-07-10 13:20:00,21.64,21.65,21.63,21.64,30127.0,18.9942,19.003,18.9855,18.9942,30127.0
2019-07-10 13:25:00,21.64,21.65,21.6,21.61,39578.0,18.9942,19.003,18.9591,18.9679,39578.0
2019-07-10 13:30:00,21.6,21.62,21.6,21.62,26802.0,18.9591,18.9767,18.9591,18.9767,26802.0
2019-07-10 13:35:00,21.61,21.62,21.6,21.61,25818.0,18.9679,18.9767,18.9591,18.9679,25818.0
2019-07-10 13:40:00,21.61,21.61,21.6,21.6,19299.0,18.9679,18.9679,18.9591,18.9591,19299.0
2019-07-10 13:45:00,21.61,21.61,21.6,21.61,22075.0,18.9679,18.9679,18.9591,18.9679,22075.0
2019-07-10 13:50:00,21.6,21.61,21.6,21.6,15931.0,18.9591,18.9679,18.9591,18.9591,15931.0
2019-07-10 13:55:00,21.61,21.62,21.6,21.61,46689.0,18.9679,18.9767,18.9591,18.9679,46689.0
2019-07-10 14:00:00,21.61,21.63,21.6,21.61,33907.0,18.9679,18.9855,18.9591,18.9679,33907.0
2019-07-10 14:05:00,21.61,21.61,21.59,21.61,72439.0,18.9679,18.9679,18.9504,18.9679,72439.0
2019-07-10 14:10:00,21.6,21.63,21.6,21.63,23503.0,18.9591,18.9855,18.9591,18.9855,23503.0
2019-07-10 14:15:00,21.63,21.63,21.6,21.6,23218.0,18.9855,18.9855,18.9591,18.9591,23218.0
2019-07-10 14:20:00,21.6,21.61,21.59,21.59,36882.0,18.9591,18.9679,18.9504,18.9504,36882.0
2019-07-10 14:25:00,21.6,21.61,21.58,21.59,47792.0,18.9591,18.9679,18.9416,18.9504,47792.0
2019-07-10 14:30:00,21.59,21.6,21.58,21.6,31105.0,18.9504,18.9591,18.9416,18.9591,31105.0
2019-07-10 14:35:00,21.6,21.6,21.58,21.6,64566.0,18.9591,18.9591,18.9416,18.9591,64566.0
2019-07-10 14:40:00,21.6,21.61,21.59,21.6,48496.0,18.9591,18.9679,18.9504,18.9591,48496.0
2019-07-10 14:45:00,21.59,21.6,21.56,21.6,66795.0,18.9504,18.9591,18.924,18.9591,66795.0
2019-07-10 14:50:00,21.6,21.6,21.58,21.6,23233.0,18.9591,18.9591,18.9416,18.9591,23233.0
2019-07-10 14:55:00,21.6,21.62,21.59,21.62,31488.0,18.9591,18.9767,18.9504,18.9767,31488.0
2019-07-10 15:00:00,21.62,21.63,21.59,21.61,74769.0,18.9767,18.9855,18.9504,18.9679,74769.0
2019-07-10 15:05:00,21.61,21.62,21.6,21.61,24826.0,18.9679,18.9767,18.9591,18.9679,24826.0
2019-07-10 15:10:00,21.61,21.62,21.59,21.59,28747.0,18.9679,18.9767,18.9504,18.9504,28747.0
2019-07-10 15:15:00,21.59,21.62,21.59,21.61,52632.0,18.9504,18.9767,18.9504,18.9679,52632.0
2019-07-10 15:20:00,21.61,21.61,21.59,21.59,38306.0,18.9679,18.9679,18.9504,18.9504,38306.0
2019-07-10 15:25:00,21.6,21.6,21.59,21.6,25012.0,18.9591,18.9591,18.9504,18.9591,25012.0
2019-07-10 15:30:00,21.6,21.61,21.58,21.61,94334.0,18.9591,18.9679,18.9416,18.9679,94334.0
2019-07-10 15:35:00,21.61,21.65,21.61,21.64,108461.0,18.9679,19.003,18.9679,18.9942,108461.0
2019-07-10 15:40:00,21.64,21.64,21.62,21.64,97219.0,18.9942,18.9942,18.9767,18.9942,97219.0
2019-07-10 15:45:00,21.64,21.64,21.61,21.64,181593.0,18.9942,18.9942,18.9679,18.9942,181593.0
2019-07-10 15:50:00,21.64,21.66,21.63,21.66,227584.0,18.9942,19.0118,18.9855,19.0118,227584.0
2019-07-10 15:55:00,21.66,21.69,21.66,21.66,433185.0,19.0118,19.0381,19.0118,19.0118,433185.0
2019-07-11 09:30:00,21.74,21.83,21.72,21.79,169919.0,19.082,19.161,19.0645,19.1259,169919.0
2019-07-11 09:35:00,21.78,21.83,21.76,21.82,85665.0,19.1171,19.161,19.0996,19.1522,85665.0
2019-07-11 09:40:00,21.81,21.83,21.78,21.82,60867.0,19.1435,19.161,19.1171,19.1522,60867.0
2019-07-11 09:45:00,21.81,21.83,21.72,21.73,62789.0,19.1435,19.161,19.0645,19.0732,62789.0
2019-07-11 09:50:00,21.72,21.76,21.71,21.72,38301.0,19.0645,19.0996,19.0557,19.0645,38301.0
2019-07-11 09:55:00,21.73,21.75,21.7,21.71,49318.0,19.0732,19.0908,19.0469,19.0557,49318.0
2019-07-11 10:00:00,21.71,21.77,21.7,21.75,49175.0,19.0557,19.1083,19.0469,19.0908,49175.0
2019-07-11 10:05:00,21.75,21.77,21.72,21.75,67582.0,19.0908,19.1083,19.0645,19.0908,67582.0
2019-07-11 10:10:00,21.75,21.75,21.68,21.69,59911.0,19.0908,19.0908,19.0293,19.0381,59911.0
2019-07-11 10:15:00,21.68,21.69,21.61,21.61,85990.0,19.0293,19.0381,18.9679,18.9679,85990.0
2019-07-11 10:20:00,21.61,21.65,21.6,21.63,41329.0,18.9679,19.003,18.9591,18.9855,41329.0
2019-07-11 10:25:00,21.63,21.67,21.62,21.66,29385.0,18.9855,19.0206,18.9767,19.0118,29385.0
2019-07-11 10:30:00,21.67,21.67,21.58,21.61,73743.0,19.0206,19.0206,18.9416,18.9679,73743.0
2019-07-11 10:35:00,21.61,21.71,21.61,21.66,179601.0,18.9679,19.0557,18.9679,19.0118,179601.0
2019-07-11 10:40:00,21.66,21.67,21.61,21.61,25688.0,19.0118,19.0206,18.9679,18.9679,25688.0
2019-07-11 10:45:00,21.62,21.63,21.6,21.63,33065.0,18.9767,18.9855,18.9591,18.9855,33065.0
2019-07-11 10:50:00,21.63,21.64,21.61,21.62,49080.0,18.9855,18.9942,18.9679,18.9767,49080.0
2019-07-11 10:55:00,21.63,21.63,21.61,21.62,25121.0,18.9855,18.9855,18.9679,18.9767,25121.0
2019-07-11 11:00:00,21.61,21.62,21.57,21.62,37307.0,18.9679,18.9767,18.9328,18.9767,37307.0
2019-07-11 11:05:00,21.62,21.64,21.6,21.63,52745.0,18.9767,18.9942,18.9591,18.9855,52745.0
2019-07-11 11:10:00,21.63,21.64,21.61,21.64,47601.0,18.9855,18.9942,18.9679,18.9942,47601.0
2019-07-11 11:15:00,21.64,21.64,21.62,21.63,22180.0,18.9942,18.9942,18.9767,18.9855,22180.0
2019-07-11 11:20:00,21.62,21.65,21.61,21.63,38879.0,18.9767,19.003,18.9679,18.9855,38879.0
2019-07-11 11:25:00,21.63,21.63,21.61,21.62,19726.0,18.9855,18.9855,18.9679,18.9767,19726.0
2019-07-11 11:30:00,21.62,21.67,21.6,21.66,53764.0,18.9767,19.0206,18.9591,19.0118,53764.0
2019-07-11 11:35:00,21.66,21.66,21.64,21.66,28496.0,19.0118,19.0118,18.9942,19.0118,28496.0
2019-07-11 11:40:00,21.65,21.68,21.65,21.67,30645.0,19.003,19.0293,19.003,19.0206,30645.0
2019-07-11 11:45:00,21.66,21.67,21.64,21.64,25555.0,19.0118,19.0206,18.9942,18.9942,25555.0
2019-07-11 11:50:00,21.64,21.67,21.63,21.66,37370.0,18.9942,19.0206,18.9855,19.0118,37370.0
2019-07-11 11:55:00,21.66,21.67,21.64,21.67,40386.0,19.0118,19.0206,18.9942,19.0206,40386.0
2019-07-11 12:00:00,21.67,21.71,21.66,21.71,30978.0,19.0206,19.0557,19.0118,19.0557,30978.0
2019-07-11 12:05:00,21.71,21.71,21.69,21.7,24770.0,19.0557,19.0557,19.0381,19.0469,24770.0
2019-07-11 12:10:00,21.71,21.72,21.68,21.69,64514.0,19.0557,19.0645,19.0293,19.0381,64514.0
2019-07-11 12:15:00,21.7,21.7,21.69,21.7,22852.0,19.0469,19.0469,19.0381,19.0469,22852.0
2019-07-11 12:20:00,21.69,21.73,21.69,21.73,44775.0,19.0381,19.0732,19.0381,19.0732,44775.0
2019-07-11 12:25:00,21.73,21.74,21.71,21.73,19421.0,19.0732,19.082,19.0557,19.0732,19421.0
2019-07-11 12:30:00,21.73,21.74,21.72,21.72,19276.0,19.0732,19.082,19.0645,19.0645,19276.0
2019-07-11 12:35:00,21.73,21.73,21.7,21.71,19458.0,19.0732,19.0732,19.0469,19.0557,19458.0
2019-07-11 12:40:00,21.71,21.72,21.69,21.69,25486.0,19.0557,19.0645,19.0381,19.0381,25486.0
2019-07-11 12:45:00,21.7,21.7,21.68,21.68,30770.0,19.0469,19.0469,19.0293,19.0293,30770.0
2019-07-11 12:50:00,21.69,21.69,21.64,21.64,85361.0,19.0381,19.0381,18.9942,18.9942,85361.0
2019-07-11 12:55:00,21.64,21.65,21.63,21.64,57078.0,18.9942,19.003,18.9855,18.9942,57078.0
2019-07-11 13:00:00,21.63,21.64,21.6,21.62,48377.0,18.9855,18.9942,18.9591,18.9767,48377.0
2019-07-11 13:05:00,21.62,21.64,21.61,21.62,29017.0,18.9767,18.9942,18.9679,18.9767,29017.0
2019-07-11 13:10:00,21.62,21.63,21.6,21.62,30594.0,18.9767,18.9855,18.9591,18.9767,30594.0
2019-07-11 13:15:00,21.62,21.65,21.61,21.62,22319.0,18.9767,19.003,18.9679,18.9767,22319.0
2019-07-11 13:20:00,21.62,21.64,21.62,21.62,24045.0,18.9767,18.9942,18.9767,18.9767,24045.0
2019-07-11 13:25:00,21.63,21.63,21.6,21.61,82881.0,18.9855,18.9855,18.9591,18.9679,82881.0
2019-07-11 13:30:00,21.61,21.63,21.6,21.61,50985.0,18.9679,18.9855,18.9591,18.9679,50985.0
2019-07-11 13:35:00,21.61,21.63,21.6,21.62,50349.0,18.9679,18.9855,18.9591,18.9767,50349.0
2019-07-11 13:40:00,21.62,21.64,21.6,21.61,48288.0,18.9767,18.9942,18.9591,18.9679,48288.0
2019-07-11 13:45:00,21.62,21.62,21.59,21.62,42568.0,18.9767,18.9767,18.9504,18.9767,42568.0
2019-07-11 13:50:00,21.62,21.64,21.6,21.64,26770.0,18.9767,18.9942,18.9591,18.9942,26770.0
2019-07-11 13:55:00,21.64,21.66,21.63,21.65,17708.0,18.9942,19.0118,18.9855,19.003,17708.0
2019-07-11 14:00:00,21.66,21.66,21.63,21.65,25289.0,19.0118,19.0118,18.9855,19.003,25289.0
2019-07-11 14:05:00,21.65,21.66,21.62,21.62,21534.0,19.003,19.0118,18.9767,18.9767,21534.0
2019-07-11 14:10:00,21.63,21.63,21.61,21.62,39107.0,18.9855,18.9855,18.9679,18.9767,39107.0
2019-07-11 14:15:00,21.62,21.62,21.6,21.61,16653.0,18.9767,18.9767,18.9591,18.9679,16653.0
2019-07-11 14:20:00,21.61,21.63,21.6,21.62,25923.0,18.9679,18.9855,18.9591,18.9767,25923.0
2019-07-11 14:25:00,21.63,21.64,21.61,21.64,68555.0,18.9855,18.9942,18.9679,18.9942,68555.0
2019-07-11 14:30:00,21.64,21.68,21.63,21.68,41495.0,18.9942,19.0293,18.9855,19.0293,41495.0
2019-07-11 14:35:00,21.67,21.7,21.66,21.69,40315.0,19.0206,19.0469,19.0118,19.0381,40315.0
2019-07-11 14:40:00,21.69,21.71,21.68,21.7,35943.0,19.0381,19.0557,19.0293,19.0469,35943.0
2019-07-11 14:45:00,21.69,21.7,21.67,21.69,47238.0,19.0381,19.0469,19.0206,19.0381,47238.0
2019-07-11 14:50:00,21.68,21.69,21.66,21.68,34877.0,19.0293,19.0381,19.0118,19.0293,34877.0
2019-07-11 14:55:00,21.68,21.69,21.67,21.69,26296.0,19.0293,19.0381,19.0206,19.0381,26296.0
2019-07-11 15:00:00,21.69,21.7,21.68,21.7,134550.0,19.0381,19.0469,19.0293,19.0469,134550.0
2019-07-11 15:05:00,21.7,21.71,21.69,21.71,40537.0,19.0469,19.0557,19.0381,19.0557,40537.0
2019-07-11 15:10:00,21.71,21.71,21.68,21.7,45128.0,19.0557,19.0557,19.0293,19.0469,45128.0
2019-07-11 15:15:00,21.7,21.71,21.69,21.71,33008.0,19.0469,19.0557,19.0381,19.0557,33008.0
2019-07-11 15:20:00,21.7,21.71,21.69,21.7,68338.0,19.0469,19.0557,19.0381,19.0469,68338.0
2019-07-11 15:25:00,21.7,21.72,21.69,21.7,47514.0,19.0469,19.0645,19.0381,19.0469,47514.0
2019-07-11 15:30:00,21.7,21.72,21.69,21.71,52652.0,19.0469,19.0645,19.0381,19.0557,52652.0
2019-07-11 15:35:00,21.71,21.73,21.69,21.73,237496.0,19.0557,19.0732,19.0381,19.0732,237496.0
2019-07-11 15:40:00,21.73,21.74,21.72,21.73,101016.0,19.0732,19.082,19.0645,19.0732,101016.0
2019-07-11 15:45:00,21.74,21.76,21.73,21.76,152747.0,19.082,19.0996,19.0732,19.0996,152747.0
2019-07-11 15:50:00,21.76,21.78,21.75,21.78,315869.0,19.0996,19.1171,19.0908,19.1171,315869.0
2019-07-11 15:55:00,21.78,21.82,21.76,21.76,565651.0,19.1171,19.1522,19.0996,19.0996,565651.0
2019-07-12 09:30:00,21.79,21.84,21.71,21.82,105641.0,19.1259,19.1698,19.0557,19.1522,105641.0
2019-07-12 09:35:00,21.82,21.84,21.77,21.81,81520.0,19.1522,19.1698,19.1083,19.1435,81520.0
2019-07-12 09:40:00,21.79,21.85,21.79,21.84,63417.0,19.1259,19.1786,19.1259,19.1698,63417.0
2019-07-12 09:45:00,21.84,21.86,21.8,21.82,103895.0,19.1698,19.1873,19.1347,19.1522,103895.0
2019-07-12 09:50:00,21.83,21.94,21.79,21.94,151897.0,19.161,19.2576,19.1259,19.2576,151897.0
2019-07-12 09:55:00,21.93,21.98,21.9,21.9,132543.0,19.2488,19.2927,19.2225,19.2225,132543.0
2019-07-12 10:00:00,21.9,21.94,21.89,21.92,107964.0,19.2225,19.2576,19.2137,19.24,107964.0
2019-07-12 10:05:00,21.91,21.95,21.89,21.94,69970.0,19.2312,19.2663,19.2137,19.2576,69970.0
2019-07-12 10:10:00,21.94,22.03,21.93,22.01,147314.0,19.2576,19.3366,19.2488,19.319,147314.0
2019-07-12 10:15:00,22.01,22.02,21.94,21.96,70198.0,19.319,19.3278,19.2576,19.2751,70198.0
2019-07-12 10:20:00,21.96,22.03,21.95,22.01,95806.0,19.2751,19.3366,19.2663,19.319,95806.0
2019-07-12 10:25:00,22.0,22.01,21.96,21.97,114297.0,19.3102,19.319,19.2751,19.2839,114297.0
2019-07-12 10:30:00,21.98,22.02,21.96,21.98,83946.0,19.2927,19.3278,19.2751,19.2927,83946.0
2019-07-12 10:35:00,21.98,21.98,21.95,21.98,76067.0,19.2927,19.2927,19.2663,19.2927,76067.0
2019-07-12 10:40:00,21.98,21.99,21.96,21.97,49286.0,19.2927,19.3014,19.2751,19.2839,49286.0
2019-07-12 10:45:00,21.98,22.0,21.95,21.96,58342.0,19.2927,19.3102,19.2663,19.2751,58342.0
2019-07-12 10:50:00,21.97,21.99,21.96,21.98,28352.0,19.2839,19.3014,19.2751,19.2927,28352.0
2019-07-12 10:55:00,21.98,22.0,21.98,22.0,60074.0,19.2927,19.3102,19.2927,19.3102,60074.0
2019-07-12 11:00:00,22.0,22.0,21.98,22.0,61671.0,19.3102,19.3102,19.2927,19.3102,61671.0
2019-07-12 11:05:00,22.0,22.03,21.99,22.03,84995.0,19.3102,19.3366,19.3014,19.3366,84995.0
2019-07-12 11:10:00,22.03,22.03,22.0,22.02,86376.0,19.3366,19.3366,19.3102,19.3278,86376.0
2019-07-12 11:15:00,22.02,22.04,22.0,22.01,78715.0,19.3278,19.3453,19.3102,19.319,78715.0
2019-07-12 11:20:00,22.02,22.02,21.98,21.99,38385.0,19.3278,19.3278,19.2927,19.3014,38385.0
2019-07-12 11:25:00,21.99,22.02,21.98,22.02,31142.0,19.3014,19.3278,19.2927,19.3278,31142.0
2019-07-12 11:30:00,22.02,22.02,21.99,22.01,68052.0,19.3278,19.3278,19.3014,19.319,68052.0
2019-07-12 11:35:00,22.01,22.01,21.98,21.98,38815.0,19.319,19.319,19.2927,19.2927,38815.0
2019-07-12 11:40:00,21.99,22.0,21.97,21.98,65245.0,19.3014,19.3102,19.2839,19.2927,65245.0
2019-07-12 11:45:00,21.98,22.0,21.97,21.98,57122.0,19.2927,19.3102,19.2839,19.2927,57122.0
2019-07-12 11:50:00,21.97,21.98,21.94,21.95,35961.0,19.2839,19.2927,19.2576,19.2663,35961.0
2019-07-12 11:55:00,21.95,21.97,21.94,21.95,30330.0,19.2663,19.2839,19.2576,19.2663,30330.0
2019-07-12 12:00:00,21.96,21.97,21.95,21.97,23980.0,19.2751,19.2839,19.2663,19.2839,23980.0
2019-07-12 12:05:00,21.97,22.0,21.96,21.98,48125.0,19.2839,19.3102,19.2751,19.2927,48125.0
2019-07-12 12:10:00,21.98,22.0,21.95,22.0,67170.0,19.2927,19.3102,19.2663,19.3102,67170.0
2019-07-12 12:15:00,22.0,22.07,22.0,22.07,84974.0,19.3102,19.3717,19.3102,19.3717,84974.0
2019-07-12 12:20:00,22.07,22.08,22.03,22.05,79397.0,19.3717,19.3804,19.3366,19.3541,79397.0
2019-07-12 12:25:00,22.05,22.08,22.04,22.07,41666.0,19.3541,19.3804,19.3453,19.3717,41666.0
2019-07-12 12:30:00,22.07,22.08,22.05,22.08,54483.0,19.3717,19.3804,19.3541,19.3804,54483.0
2019-07-12 12:35:00,22.07,22.1,22.06,22.1,70668.0,19.3717,19.398,19.3629,19.398,70668.0
2019-07-12 12:40:00,22.1,22.1,22.06,22.07,26517.0,19.398,19.398,19.3629,19.3717,26517.0
2019-07-12 12:45:00,22.08,22.1,22.07,22.09,40142.0,19.3804,19.398,19.3717,19.3892,40142.0
2019-07-12 12:50:00,22.08,22.1,22.06,22.07,47633.0,19.3804,19.398,19.3629,19.3717,47633.0
2019-07-12 12:55:00,22.07,22.08,22.06,22.07,33611.0,19.3717,19.3804,19.3629,19.3717,33611.0
2019-07-12 13:00:00,22.08,22.09,22.07,22.09,21228.0,19.3804,19.3892,19.3717,19.3892,21228.0
2019-07-12 13:05:00,22.09,22.11,22.07,22.1,49006.0,19.3892,19.4068,19.3717,19.398,49006.0
2019-07-12 13:10:00,22.1,22.1,22.06,22.06,38947.0,19.398,19.398,19.3629,19.3629,38947.0
2019-07-12 13:15:00,22.07,22.07,22.06,22.07,28833.0,19.3717,19.3717,19.3629,19.3717,28833.0
2019-07-12 13:20:00,22.07,22.07,22.05,22.06,48496.0,19.3717,19.3717,19.3541,19.3629,48496.0
2019-07-12 13:25:00,22.06,22.07,22.05,22.05,43160.0,19.3629,19.3717,19.3541,19.3541,43160.0
2019-07-12 13:30:00,22.06,22.06,22.05,22.06,14847.0,19.3629,19.3629,19.3541,19.3629,14847.0
2019-07-12 13:35:00,22.06,22.06,22.05,22.05,29327.0,19.3629,19.3629,19.3541,19.3541,29327.0
2019-07-12 13:40:00,22.06,22.06,22.05,22.06,20767.0,19.3629,19.3629,19.3541,19.3629,20767.0
2019-07-12 13:45:00,22.05,22.06,22.04,22.05,29069.0,19.3541,19.3629,19.3453,19.3541,29069.0
2019-07-12 13:50:00,22.04,22.05,22.04,22.04,9104.0,19.3453,19.3541,19.3453,19.3453,9104.0
2019-07-12 13:55:00,22.04,22.05,22.04,22.04,19740.0,19.3453,19.3541,19.3453,19.3453,19740.0
2019-07-12 14:00:00,22.05,22.07,22.04,22.05,62196.0,19.3541,19.3717,19.3453,19.3541,62196.0
2019-07-12 14:05:00,22.04,22.05,22.04,22.05,20873.0,19.3453,19.3541,19.3453,19.3541,20873.0
2019-07-12 14:10:00,22.05,22.05,22.04,22.05,19547.0,19.3541,19.3541,19.3453,19.3541,19547.0
2019-07-12 14:15:00,22.05,22.06,22.04,22.05,33316.0,19.3541,19.3629,19.3453,19.3541,33316.0
2019-07-12 14:20:00,22.05,22.06,22.04,22.05,55043.0,19.3541,19.3629,19.3453,19.3541,55043.0
2019-07-12 14:25:00,22.05,22.07,22.04,22.07,57159.0,19.3541,19.3717,19.3453,19.3717,57159.0
2019-07-12 14:30:00,22.06,22.08,22.03,22.04,122408.0,19.3629,19.3804,19.3366,19.3453,122408.0
2019-07-12 14:35:00,22.03,22.04,22.03,22.04,21399.0,19.3366,19.3453,19.3366,19.3453,21399.0
2019-07-12 14:40:00,22.03,22.04,22.0,22.0,29190.0,19.3366,19.3453,19.3102,19.3102,29190.0
2019-07-12 14:45:00,22.0,22.01,22.0,22.01,17173.0,19.3102,19.319,19.3102,19.319,17173.0
2019-07-12 14:50:00,22.0,22.01,21.99,21.99,34604.0,19.3102,19.319,19.3014,19.3014,34604.0
2019-07-12 14:55:00,22.0,22.03,21.97,21.98,180541.0,19.3102,19.3366,19.2839,19.2927,180541.0
2019-07-12 15:00:00,21.98,22.0,21.97,21.98,75373.0,19.2927,19.3102,19.2839,19.2927,75373.0
2019-07-12 15:05:00,21.99,21.99,21.96,21.97,33581.0,19.3014,19.3014,19.2751,19.2839,33581.0
2019-07-12 15:10:00,21.98,21.98,21.95,21.95,71023.0,19.2927,19.2927,19.2663,19.2663,71023.0
2019-07-12 15:15:00,21.95,21.96,21.93,21.95,50473.0,19.2663,19.2751,19.2488,19.2663,50473.0
2019-07-12 15:20:00,21.94,21.95,21.93,21.95,24019.0,19.2576,19.2663,19.2488,19.2663,24019.0
2019-07-12 15:25:00,21.95,21.96,21.93,21.95,59336.0,19.2663,19.2751,19.2488,19.2663,59336.0
2019-07-12 15:30:00,21.95,21.96,21.93,21.93,125650.0,19.2663,19.2751,19.2488,19.2488,125650.0
2019-07-12 15:35:00,21.93,21.96,21.93,21.94,65672.0,19.2488,19.2751,19.2488,19.2576,65672.0
2019-07-12 15:40:00,21.95,21.95,21.91,21.92,75953.0,19.2663,19.2663,19.2312,19.24,75953.0
2019-07-12 15:45:00,21.92,21.93,21.9,21.92,121444.0,19.24,19.2488,19.2225,19.24,121444.0
2019-07-12 15:50:00,21.92,21.92,21.88,21.89,213403.0,19.24,19.24,19.2049,19.2137,213403.0
2019-07-12 15:55:00,21.89,21.9,21.88,21.88,361921.0,19.2137,19.2225,19.2049,19.2049,361921.0
2019-07-15 09:30:00,21.83,22.12,21.83,22.11,211890.0,19.161,19.4156,19.161,19.4068,211890.0
2019-07-15 09:35:00,22.11,22.15,22.07,22.09,110174.0,19.4068,19.4419,19.3717,19.3892,110174.0
2019-07-15 09:40:00,22.08,22.08,21.96,22.02,80137.0,19.3804,19.3804,19.2751,19.3278,80137.0
2019-07-15 09:45:00,22.02,22.05,21.98,22.01,130444.0,19.3278,19.3541,19.2927,19.319,130444.0
2019-07-15 09:50:00,22.02,22.05,21.99,22.01,67503.0,19.3278,19.3541,19.3014,19.319,67503.0
2019-07-15 09:55:00,22.0,22.02,21.93,21.99,140573.0,19.3102,19.3278,19.2488,19.3014,140573.0
2019-07-15 10:00:00,22.0,22.09,21.99,22.09,129501.0,19.3102,19.3892,19.3014,19.3892,129501.0
2019-07-15 10:05:00,22.09,22.11,21.97,22.01,123721.0,19.3892,19.4068,19.2839,19.319,123721.0
2019-07-15 10:10:00,22.01,22.04,21.99,22.03,47557.0,19.319,19.3453,19.3014,19.3366,47557.0
2019-07-15 10:15:00,22.04,22.06,21.99,22.0,43999.0,19.3453,19.3629,19.3014,19.3102,43999.0
2019-07-15 10:20:00,21.99,22.08,21.99,22.07,81445.0,19.3014,19.3804,19.3014,19.3717,81445.0
2019-07-15 10:25:00,22.07,22.08,22.03,22.05,28706.0,19.3717,19.3804,19.3366,19.3541,28706.0
2019-07-15 10:30:00,22.05,22.11,22.03,22.1,70275.0,19.3541,19.4068,19.3366,19.398,70275.0
2019-07-15 10:35:00,22.1,22.13,22.07,22.07,65817.0,19.398,19.4243,19.3717,19.3717,65817.0
2019-07-15 10:40:00,22.08,22.11,22.07,22.08,48187.0,19.3804,19.4068,19.3717,19.3804,48187.0
2019-07-15 10:45:00,22.08,22.11,22.04,22.06,65451.0,19.3804,19.4068,19.3453,19.3629,65451.0
2019-07-15 10:50:00,22.06,22.07,22.01,22.07,80570.0,19.3629,19.3717,19.319,19.3717,80570.0
2019-07-15 10:55:00,22.07,22.08,22.04,22.07,63826.0,19.3717,19.3804,19.3453,19.3717,63826.0
2019-07-15 11:00:00,22.07,22.1,22.05,22.07,59370.0,19.3717,19.398,19.3541,19.3717,59370.0
2019-07-15 11:05:00,22.07,22.11,22.05,22.09,105815.0,19.3717,19.4068,19.3541,19.3892,105815.0
2019-07-15 11:10:00,22.1,22.12,22.09,22.12,135527.0,19.398,19.4156,19.3892,19.4156,135527.0
2019-07-15 11:15:00,22.11,22.12,22.06,22.08,46892.0,19.4068,19.4156,19.3629,19.3804,46892.0
2019-07-15 11:20:00,22.09,22.11,22.07,22.1,42875.0,19.3892,19.4068,19.3717,19.398,42875.0
2019-07-15 11:25:00,22.11,22.14,22.08,22.12,94283.0,19.4068,19.4331,19.3804,19.4156,94283.0
2019-07-15 11:30:00,22.12,22.13,22.05,22.07,71585.0,19.4156,19.4243,19.3541,19.3717,71585.0
2019-07-15 11:35:00,22.06,22.07,22.03,22.05,46127.0,19.3629,19.3717,19.3366,19.3541,46127.0
2019-07-15 11:40:00,22.05,22.06,22.01,22.02,150204.0,19.3541,19.3629,19.319,19.3278,150204.0
2019-07-15 11:45:00,22.02,22.02,21.96,21.96,66826.0,19.3278,19.3278,19.2751,19.2751,66826.0
2019-07-15 11:50:00,21.96,22.01,21.96,22.01,57213.0,19.2751,19.319,19.2751,19.319,57213.0
2019-07-15 11:55:00,22.01,22.02,21.99,21.99,41133.0,19.319,19.3278,19.3014,19.3014,41133.0
2019-07-15 12:00:00,22.0,22.02,21.99,22.01,62839.0,19.3102,19.3278,19.3014,19.319,62839.0
2019-07-15 12:05:00,22.02,22.03,22.0,22.03,54116.0,19.3278,19.3366,19.3102,19.3366,54116.0
2019-07-15 12:10:00,22.03,22.05,22.02,22.04,38498.0,19.3366,19.3541,19.3278,19.3453,38498.0
2019-07-15 12:15:00,22.03,22.06,22.02,22.03,102439.0,19.3366,19.3629,19.3278,19.3366,102439.0
2019-07-15 12:20:00,22.03,22.03,22.0,22.02,46643.0,19.3366,19.3366,19.3102,19.3278,46643.0
2019-07-15 12:25:00,22.01,22.05,22.01,22.04,54516.0,19.319,19.3541,19.319,19.3453,54516.0
2019-07-15 12:30:00,22.04,22.05,22.0,22.01,30732.0,19.3453,19.3541,19.3102,19.319,30732.0
2019-07-15 12:35:00,22.0,22.01,21.96,21.97,55452.0,19.3102,19.319,19.2751,19.2839,55452.0
2019-07-15 12:40:00,21.97,22.02,21.97,22.0,49891.0,19.2839,19.3278,19.2839,19.3102,49891.0
2019-07-15 12:45:00,22.0,22.04,21.99,22.03,112311.0,19.3102,19.3453,19.3014,19.3366,112311.0
2019-07-15 12:50:00,22.03,22.03,22.01,22.03,119113.0,19.3366,19.3366,19.319,19.3366,119113.0
2019-07-15 12:55:00,22.03,22.05,22.02,22.04,74491.0,19.3366,19.3541,19.3278,19.3453,74491.0
2019-07-15 13:00:00,22.04,22.05,22.03,22.05,34814.0,19.3453,19.3541,19.3366,19.3541,34814.0
2019-07-15 13:05:00,22.04,22.06,22.01,22.03,81601.0,19.3453,19.3629,19.319,19.3366,81601.0
2019-07-15 13:10:00,22.03,22.03,21.94,22.0,138830.0,19.3366,19.3366,19.2576,19.3102,138830.0
2019-07-15 13:15:00,21.99,22.03,21.99,22.03,50835.0,19.3014,19.3366,19.3014,19.3366,50835.0
2019-07-15 13:20:00,22.03,22.05,22.02,22.05,33903.0,19.3366,19.3541,19.3278,19.3541,33903.0
2019-07-15 13:25:00,22.05,22.06,22.03,22.06,40661.0,19.3541,19.3629,19.3366,19.3629,40661.0
2019-07-15 13:30:00,22.05,22.07,22.03,22.04,70723.0,19.3541,19.3717,19.3366,19.3453,70723.0
2019-07-15 13:35:00,22.03,22.04,22.01,22.02,48260.0,19.3366,19.3453,19.319,19.3278,48260.0
2019-07-15 13:40:00,22.02,22.05,22.02,22.03,26677.0,19.3278,19.3541,19.3278,19.3366,26677.0
2019-07-15 13:45:00,22.03,22.04,22.02,22.04,35007.0,19.3366,19.3453,19.3278,19.3453,35007.0
2019-07-15 13:50:00,22.04,22.05,22.01,22.03,47655.0,19.3453,19.3541,19.319,19.3366,47655.0
2019-07-15 13:55:00,22.02,22.03,22.01,22.03,31412.0,19.3278,19.3366,19.319,19.3366,31412.0
2019-07-15 14:00:00,22.03,22.05,22.02,22.04,37615.0,19.3366,19.3541,19.3278,19.3453,37615.0
2019-07-15 14:05:00,22.04,22.05,22.03,22.05,32658.0,19.3453,19.3541,19.3366,19.3541,32658.0
2019-07-15 14:10:00,22.05,22.05,22.02,22.02,39465.0,19.3541,19.3541,19.3278,19.3278,39465.0
2019-07-15 14:15:00,22.03,22.03,22.0,22.0,53591.0,19.3366,19.3366,19.3102,19.3102,53591.0
2019-07-15 14:20:00,22.01,22.02,21.99,22.02,41951.0,19.319,19.3278,19.3014,19.3278,41951.0
2019-07-15 14:25:00,22.01,22.02,22.01,22.02,19006.0,19.319,19.3278,19.319,19.3278,19006.0
2019-07-15 14:30:00,22.02,22.04,22.01,22.03,47502.0,19.3278,19.3453,19.319,19.3366,47502.0
2019-07-15 14:35:00,22.03,22.04,22.02,22.03,22013.0,19.3366,19.3453,19.3278,19.3366,22013.0
2019-07-15 14:40:00,22.03,22.03,22.02,22.03,18160.0,19.3366,19.3366,19.3278,19.3366,18160.0
2019-07-15 14:45:00,22.03,22.04,22.02,22.03,34553.0,19.3366,19.3453,19.3278,19.3366,34553.0
2019-07-15 14:50:00,22.02,22.03,22.0,22.0,35690.0,19.3278,19.3366,19.3102,19.3102,35690.0
2019-07-15 14:55:00,22.01,22.01,21.99,21.99,22249.0,19.319,19.319,19.3014,19.3014,22249.0
2019-07-15 15:00:00,22.0,22.03,21.99,22.03,63792.0,19.3102,19.3366,19.3014,19.3366,63792.0
2019-07-15 15:05:00,22.03,22.04,22.01,22.04,44872.0,19.3366,19.3453,19.319,19.3453,44872.0
2019-07-15 15:10:00,22.04,22.05,22.03,22.03,42220.0,19.3453,19.3541,19.3366,19.3366,42220.0
2019-07-15 15:15:00,22.04,22.06,22.03,22.06,40169.0,19.3453,19.3629,19.3366,19.3629,40169.0
2019-07-15 15:20:00,22.05,22.09,22.05,22.05,97548.0,19.3541,19.3892,19.3541,19.3541,97548.0
2019-07-15 15:25:00,22.05,22.08,22.05,22.08,59977.0,19.3541,19.3804,19.3541,19.3804,59977.0
2019-07-15 15:30:00,22.07,22.07,22.04,22.05,79440.0,19.3717,19.3717,19.3453,19.3541,79440.0
2019-07-15 15:35:00,22.05,22.06,22.04,22.05,50888.0,19.3541,19.3629,19.3453,19.3541,50888.0
2019-07-15 15:40:00,22.06,22.07,22.04,22.05,106037.0,19.3629,19.3717,19.3453,19.3541,106037.0
2019-07-15 15:45:00,22.05,22.06,22.04,22.05,104488.0,19.3541,19.3629,19.3453,19.3541,104488.0
2019-07-15 15:50:00,22.05,22.05,22.02,22.03,131119.0,19.3541,19.3541,19.3278,19.3366,131119.0
2019-07-15 15:55:00,22.03,22.08,22.02,22.08,390346.0,19.3366,19.3804,19.3278,19.3804,390346.0
2019-07-16 09:30:00,22.09,22.12,22.0,22.07,143352.0,19.3892,19.4156,19.3102,19.3717,143352.0
2019-07-16 09:35:00,22.07,22.12,22.06,22.06,67991.0,19.3717,19.4156,19.3629,19.3629,67991.0
2019-07-16 09:40:00,22.07,22.07,21.96,21.98,58154.0,19.3717,19.3717,19.2751,19.2927,58154.0
2019-07-16 09:45:00,21.97,22.02,21.97,22.0,64795.0,19.2839,19.3278,19.2839,19.3102,64795.0
2019-07-16 09:50:00,22.0,22.03,21.99,22.01,49025.0,19.3102,19.3366,19.3014,19.319,49025.0
2019-07-16 09:55:00,22.0,22.01,21.96,21.97,139678.0,19.3102,19.319,19.2751,19.2839,139678.0
2019-07-16 10:00:00,21.97,22.01,21.92,22.0,155853.0,19.2839,19.319,19.24,19.3102,155853.0
2019-07-16 10:05:00,22.0,22.02,21.98,22.0,53617.0,19.3102,19.3278,19.2927,19.3102,53617.0
2019-07-16 10:10:00,22.0,22.06,21.99,22.04,60234.0,19.3102,19.3629,19.3014,19.3453,60234.0
2019-07-16 10:15:00,22.03,22.05,22.03,22.05,62145.0,19.3366,19.3541,19.3366,19.3541,62145.0
2019-07-16 10:20:00,22.05,22.06,22.01,22.04,52081.0,19.3541,19.3629,19.319,19.3453,52081.0
2019-07-16 10:25:00,22.04,22.04,22.01,22.03,35145.0,19.3453,19.3453,19.319,19.3366,35145.0
2019-07-16 10:30:00,22.03,22.03,22.0,22.01,40809.0,19.3366,19.3366,19.3102,19.319,40809.0
2019-07-16 10:35:00,22.02,22.02,21.97,21.99,56948.0,19.3278,19.3278,19.2839,19.3014,56948.0
2019-07-16 10:40:00,21.98,22.0,21.94,21.98,97902.0,19.2927,19.3102,19.2576,19.2927,97902.0
2019-07-16 10:45:00,21.97,22.01,21.96,22.0,75468.0,19.2839,19.319,19.2751,19.3102,75468.0
2019-07-16 10:50:00,22.0,22.01,21.97,22.0,47596.0,19.3102,19.319,19.2839,19.3102,47596.0
2019-07-16 10:55:00,22.01,22.06,22.01,22.05,111738.0,19.319,19.3629,19.319,19.3541,111738.0
2019-07-16 11:00:00,22.05,22.06,22.03,22.05,57059.0,19.3541,19.3629,19.3366,19.3541,57059.0
2019-07-16 11:05:00,22.05,22.08,22.04,22.05,134379.0,19.3541,19.3804,19.3453,19.3541,134379.0
2019-07-16 11:10:00,22.05,22.06,22.0,22.0,39314.0,19.3541,19.3629,19.3102,19.3102,39314.0
2019-07-16 11:15:00,22.01,22.02,22.0,22.01,18294.0,19.319,19.3278,19.3102,19.319,18294.0
2019-07-16 11:20:00,22.0,22.01,21.97,21.98,46078.0,19.3102,19.319,19.2839,19.2927,46078.0
2019-07-16 11:25:00,21.97,21.99,21.95,21.99,60517.0,19.2839,19.3014,19.2663,19.3014,60517.0
2019-07-16 11:30:00,21.98,21.99,21.95,21.96,54738.0,19.2927,19.3014,19.2663,19.2751,54738.0
2019-07-16 11:35:00,21.96,21.99,21.95,21.97,31456.0,19.2751,19.3014,19.2663,19.2839,31456.0
2019-07-16 11:40:00,21.97,21.99,21.97,21.98,61548.0,19.2839,19.3014,19.2839,19.2927,61548.0
2019-07-16 11:45:00,21.98,21.99,21.96,21.97,77752.0,19.2927,19.3014,19.2751,19.2839,77752.0
2019-07-16 11:50:00,21.97,21.98,21.96,21.97,54552.0,19.2839,19.2927,19.2751,19.2839,54552.0
2019-07-16 11:55:00,21.98,22.0,21.97,21.99,53401.0,19.2927,19.3102,19.2839,19.3014,53401.0
2019-07-16 12:00:00,22.0,22.0,21.97,21.98,56267.0,19.3102,19.3102,19.2839,19.2927,56267.0
2019-07-16 12:05:00,21.99,21.99,21.97,21.98,55677.0,19.3014,19.3014,19.2839,19.2927,55677.0
2019-07-16 12:10:00,21.98,21.98,21.96,21.96,37874.0,19.2927,19.2927,19.2751,19.2751,37874.0
2019-07-16 12:15:00,21.96,21.98,21.94,21.95,67075.0,19.2751,19.2927,19.2576,19.2663,67075.0
2019-07-16 12:20:00,21.96,21.98,21.95,21.98,30702.0,19.2751,19.2927,19.2663,19.2927,30702.0
2019-07-16 12:25:00,21.97,21.97,21.93,21.94,61937.0,19.2839,19.2839,19.2488,19.2576,61937.0
2019-07-16 12:30:00,21.94,21.94,21.93,21.94,17255.0,19.2576,19.2576,19.2488,19.2576,17255.0
2019-07-16 12:35:00,21.94,21.96,21.93,21.95,69848.0,19.2576,19.2751,19.2488,19.2663,69848.0
2019-07-16 12:40:00,21.96,21.98,21.94,21.98,36445.0,19.2751,19.2927,19.2576,19.2927,36445.0
2019-07-16 12:45:00,21.98,21.98,21.95,21.96,33251.0,19.2927,19.2927,19.2663,19.2751,33251.0
2019-07-16 12:50:00,21.95,21.96,21.94,21.95,29113.0,19.2663,19.2751,19.2576,19.2663,29113.0
2019-07-16 12:55:00,21.94,21.96,21.94,21.96,30097.0,19.2576,19.2751,19.2576,19.2751,30097.0
2019-07-16 13:00:00,21.96,21.99,21.96,21.98,96589.0,19.2751,19.3014,19.2751,19.2927,96589.0
2019-07-16 13:05:00,21.98,22.0,21.96,21.97,65082.0,19.2927,19.3102,19.2751,19.2839,65082.0
2019-07-16 13:10:00,21.97,21.99,21.96,21.97,86546.0,19.2839,19.3014,19.2751,19.2839,86546.0
2019-07-16 13:15:00,21.98,22.0,21.96,21.97,45354.0,19.2927,19.3102,19.2751,19.2839,45354.0
2019-07-16 13:20:00,21.98,21.98,21.97,21.98,7494.0,19.2927,19.2927,19.2839,19.2927,7494.0
2019-07-16 13:25:00,21.98,21.99,21.97,21.98,42876.0,19.2927,19.3014,19.2839,19.2927,42876.0
2019-07-16 13:30:00,21.98,22.03,21.98,22.01,84806.0,19.2927,19.3366,19.2927,19.319,84806.0
2019-07-16 13:35:00,22.0,22.01,21.98,22.0,41288.0,19.3102,19.319,19.2927,19.3102,41288.0
2019-07-16 13:40:00,21.99,22.01,21.99,22.0,45515.0,19.3014,19.319,19.3014,19.3102,45515.0
2019-07-16 13:45:00,22.01,22.01,21.98,22.0,56983.0,19.319,19.319,19.2927,19.3102,56983.0
2019-07-16 13:50:00,22.0,22.0,21.98,22.0,35596.0,19.3102,19.3102,19.2927,19.3102,35596.0
2019-07-16 13:55:00,21.99,22.0,21.98,22.0,69718.0,19.3014,19.3102,19.2927,19.3102,69718.0
2019-07-16 14:00:00,22.0,22.0,21.99,22.0,26946.0,19.3102,19.3102,19.3014,19.3102,26946.0
2019-07-16 14:05:00,22.0,22.01,21.98,21.99,85569.0,19.3102,19.319,19.2927,19.3014,85569.0
2019-07-16 14:10:00,22.0,22.01,21.98,22.01,48001.0,19.3102,19.319,19.2927,19.319,48001.0
2019-07-16 14:15:00,22.01,22.05,22.0,22.05,37526.0,19.319,19.3541,19.3102,19.3541,37526.0
2019-07-16 14:20:00,22.04,22.06,22.04,22.06,28522.0,19.3453,19.3629,19.3453,19.3629,28522.0
2019-07-16 14:25:00,22.06,22.06,22.03,22.04,69945.0,19.3629,19.3629,19.3366,19.3453,69945.0
2019-07-16 14:30:00,22.05,22.05,22.02,22.02,32092.0,19.3541,19.3541,19.3278,19.3278,32092.0
2019-07-16 14:35:00,22.03,22.03,22.0,22.01,44133.0,19.3366,19.3366,19.3102,19.319,44133.0
2019-07-16 14:40:00,22.0,22.02,22.0,22.01,45194.0,19.3102,19.3278,19.3102,19.319,45194.0
2019-07-16 14:45:00,22.02,22.02,22.0,22.0,16575.0,19.3278,19.3278,19.3102,19.3102,16575.0
2019-07-16 14:50:00,22.0,22.01,21.98,21.99,64610.0,19.3102,19.319,19.2927,19.3014,64610.0
2019-07-16 14:55:00,21.99,22.0,21.98,22.0,57268.0,19.3014,19.3102,19.2927,19.3102,57268.0
2019-07-16 15:00:00,22.0,22.0,21.98,22.0,36101.0,19.3102,19.3102,19.2927,19.3102,36101.0
2019-07-16 15:05:00,21.99,22.0,21.99,21.99,18022.0,19.3014,19.3102,19.3014,19.3014,18022.0
2019-07-16 15:10:00,21.99,22.0,21.97,21.97,54976.0,19.3014,19.3102,19.2839,19.2839,54976.0
2019-07-16 15:15:00,21.98,21.98,21.95,21.96,39405.0,19.2927,19.2927,19.2663,19.2751,39405.0
2019-07-16 15:20:00,21.96,21.96,21.95,21.95,30539.0,19.2751,19.2751,19.2663,19.2663,30539.0
2019-07-16 15:25:00,21.96,21.96,21.95,21.96,41094.0,19.2751,19.2751,19.2663,19.2751,41094.0
2019-07-16 15:30:00,21.96,21.98,21.96,21.98,74360.0,19.2751,19.2927,19.2751,19.2927,74360.0
2019-07-16 15:35:00,21.98,21.99,21.97,21.98,63402.0,19.2927,19.3014,19.2839,19.2927,63402.0
2019-07-16 15:40:00,21.98,22.01,21.97,21.98,118519.0,19.2927,19.319,19.2839,19.2927,118519.0
2019-07-16 15:45:00,21.98,21.99,21.96,21.98,101312.0,19.2927,19.3014,19.2751,19.2927,101312.0
2019-07-16 15:50:00,21.98,21.98,21.95,21.96,120216.0,19.2927,19.2927,19.2663,19.2751,120216.0
2019-07-16 15:55:00,21.96,21.97,21.94,21.96,345456.0,19.2751,19.2839,19.2576,19.2751,345456.0
2019-07-17 09:30:00,21.98,22.03,21.89,21.91,123861.0,19.2927,19.3366,19.2137,19.2312,123861.0
2019-07-17 09:35:00,21.92,21.92,21.82,21.83,121130.0,19.24,19.24,19.1522,19.161,121130.0
2019-07-17 09:40:00,21.82,21.89,21.8,21.82,84433.0,19.1522,19.2137,19.1347,19.1522,84433.0
2019-07-17 09:45:00,21.82,21.82,21.73,21.73,97635.0,19.1522,19.1522,19.0732,19.0732,97635.0
2019-07-17 09:50:00,21.75,21.78,21.74,21.76,70334.0,19.0908,19.1171,19.082,19.0996,70334.0
2019-07-17 09:55:00,21.77,21.8,21.72,21.76,71287.0,19.1083,19.1347,19.0645,19.0996,71287.0
2019-07-17 10:00:00,21.77,21.78,21.71,21.74,77529.0,19.1083,19.1171,19.0557,19.082,77529.0
2019-07-17 10:05:00,21.74,21.76,21.72,21.73,77345.0,19.082,19.0996,19.0645,19.0732,77345.0
2019-07-17 10:10:00,21.73,21.75,21.72,21.72,33226.0,19.0732,19.0908,19.0645,19.0645,33226.0
2019-07-17 10:15:00,21.73,21.75,21.71,21.71,45656.0,19.0732,19.0908,19.0557,19.0557,45656.0
2019-07-17 10:20:00,21.71,21.72,21.68,21.69,86556.0,19.0557,19.0645,19.0293,19.0381,86556.0
2019-07-17 10:25:00,21.69,21.7,21.68,21.69,25375.0,19.0381,19.0469,19.0293,19.0381,25375.0
2019-07-17 10:30:00,21.69,21.74,21.68,21.73,44249.0,19.0381,19.082,19.0293,19.0732,44249.0
2019-07-17 10:35:00,21.73,21.74,21.71,21.72,31166.0,19.0732,19.082,19.0557,19.0645,31166.0
2019-07-17 10:40:00,21.72,21.73,21.7,21.71,67326.0,19.0645,19.0732,19.0469,19.0557,67326.0
2019-07-17 10:45:00,21.71,21.72,21.7,21.71,30068.0,19.0557,19.0645,19.0469,19.0557,30068.0
2019-07-17 10:50:00,21.7,21.71,21.62,21.64,138195.0,19.0469,19.0557,18.9767,18.9942,138195.0
2019-07-17 10:55:00,21.64,21.69,21.63,21.69,76236.0,18.9942,19.0381,18.9855,19.0381,76236.0
2019-07-17 11:00:00,21.69,21.74,21.68,21.68,107155.0,19.0381,19.082,19.0293,19.0293,107155.0
2019-07-17 11:05:00,21.68,21.69,21.64,21.64,84537.0,19.0293,19.0381,18.9942,18.9942,84537.0
2019-07-17 11:10:00,21.64,21.69,21.64,21.68,72017.0,18.9942,19.0381,18.9942,19.0293,72017.0
2019-07-17 11:15:00,21.68,21.69,21.67,21.68,34024.0,19.0293,19.0381,19.0206,19.0293,34024.0
2019-07-17 11:20:00,21.68,21.68,21.6,21.61,161554.0,19.0293,19.0293,18.9591,18.9679,161554.0
2019-07-17 11:25:00,21.62,21.64,21.59,21.62,151528.0,18.9767,18.9942,18.9504,18.9767,151528.0
2019-07-17 11:30:00,21.62,21.64,21.61,21.62,51713.0,18.9767,18.9942,18.9679,18.9767,51713.0
2019-07-17 11:35:00,21.61,21.63,21.59,21.61,71149.0,18.9679,18.9855,18.9504,18.9679,71149.0
2019-07-17 11:40:00,21.6,21.63,21.6,21.62,37349.0,18.9591,18.9855,18.9591,18.9767,37349.0
2019-07-17 11:45:00,21.63,21.65,21.62,21.63,38419.0,18.9855,19.003,18.9767,18.9855,38419.0
2019-07-17 11:50:00,21.63,21.65,21.61,21.65,45106.0,18.9855,19.003,18.9679,19.003,45106.0
2019-07-17 11:55:00,21.65,21.67,21.64,21.65,58645.0,19.003,19.0206,18.9942,19.003,58645.0
2019-07-17 12:00:00,21.64,21.65,21.62,21.63,29022.0,18.9942,19.003,18.9767,18.9855,29022.0
2019-07-17 12:05:00,21.63,21.69,21.62,21.68,109886.0,18.9855,19.0381,18.9767,19.0293,109886.0
2019-07-17 12:10:00,21.68,21.68,21.66,21.67,37963.0,19.0293,19.0293,19.0118,19.0206,37963.0
2019-07-17 12:15:00,21.66,21.67,21.64,21.67,65436.0,19.0118,19.0206,18.9942,19.0206,65436.0
2019-07-17 12:20:00,21.66,21.67,21.65,21.67,40760.0,19.0118,19.0206,19.003,19.0206,40760.0
2019-07-17 12:25:00,21.67,21.68,21.66,21.67,32365.0,19.0206,19.0293,19.0118,19.0206,32365.0
2019-07-17 12:30:00,21.67,21.68,21.66,21.67,30235.0,19.0206,19.0293,19.0118,19.0206,30235.0
2019-07-17 12:35:00,21.67,21.7,21.66,21.69,58037.0,19.0206,19.0469,19.0118,19.0381,58037.0
2019-07-17 12:40:00,21.68,21.69,21.66,21.66,49774.0,19.0293,19.0381,19.0118,19.0118,49774.0
2019-07-17 12:45:00,21.66,21.67,21.65,21.65,29594.0,19.0118,19.0206,19.003,19.003,29594.0
2019-07-17 12:50:00,21.65,21.68,21.65,21.68,31219.0,19.003,19.0293,19.003,19.0293,31219.0
2019-07-17 12:55:00,21.67,21.69,21.67,21.68,15976.0,19.0206,19.0381,19.0206,19.0293,15976.0
2019-07-17 13:00:00,21.68,21.7,21.67,21.7,25873.0,19.0293,19.0469,19.0206,19.0469,25873.0
2019-07-17 13:05:00,21.69,21.71,21.68,21.68,43166.0,19.0381,19.0557,19.0293,19.0293,43166.0
2019-07-17 13:10:00,21.68,21.69,21.67,21.67,15641.0,19.0293,19.0381,19.0206,19.0206,15641.0
2019-07-17 13:15:00,21.67,21.68,21.66,21.66,13775.0,19.0206,19.0293,19.0118,19.0118,13775.0
2019-07-17 13:20:00,21.66,21.68,21.65,21.66,50564.0,19.0118,19.0293,19.003,19.0118,50564.0
2019-07-17 13:25:00,21.66,21.69,21.65,21.69,42830.0,19.0118,19.0381,19.003,19.0381,42830.0
2019-07-17 13:30:00,21.68,21.7,21.68,21.7,48490.0,19.0293,19.0469,19.0293,19.0469,48490.0
2019-07-17 13:35:00,21.7,21.7,21.67,21.7,38192.0,19.0469,19.0469,19.0206,19.0469,38192.0
2019-07-17 13:40:00,21.7,21.75,21.69,21.75,41967.0,19.0469,19.0908,19.0381,19.0908,41967.0
2019-07-17 13:45:00,21.74,21.76,21.73,21.76,37361.0,19.082,19.0996,19.0732,19.0996,37361.0
2019-07-17 13:50:00,21.76,21.78,21.75,21.76,44430.0,19.0996,19.1171,19.0908,19.0996,44430.0
2019-07-17 13:55:00,21.76,21.77,21.74,21.77,56406.0,19.0996,19.1083,19.082,19.1083,56406.0
2019-07-17 14:00:00,21.76,21.8,21.76,21.8,53658.0,19.0996,19.1347,19.0996,19.1347,53658.0
2019-07-17 14:05:00,21.8,21.8,21.77,21.78,40042.0,19.1347,19.1347,19.1083,19.1171,40042.0
2019-07-17 14:10:00,21.78,21.78,21.76,21.77,77660.0,19.1171,19.1171,19.0996,19.1083,77660.0
2019-07-17 14:15:00,21.77,21.8,21.76,21.8,41832.0,19.1083,19.1347,19.0996,19.1347,41832.0
2019-07-17 14:20:00,21.8,21.83,21.79,21.79,109527.0,19.1347,19.161,19.1259,19.1259,109527.0
2019-07-17 14:25:00,21.8,21.8,21.79,21.79,33843.0,19.1347,19.1347,19.1259,19.1259,33843.0
2019-07-17 14:30:00,21.8,21.85,21.79,21.85,126085.0,19.1347,19.1786,19.1259,19.1786,126085.0
2019-07-17 14:35:00,21.85,21.87,21.84,21.86,66207.0,19.1786,19.1961,19.1698,19.1873,66207.0
2019-07-17 14:40:00,21.87,21.87,21.8,21.82,85605.0,19.1961,19.1961,19.1347,19.1522,85605.0
2019-07-17 14:45:00,21.81,21.82,21.77,21.77,38303.0,19.1435,19.1522,19.1083,19.1083,38303.0
2019-07-17 14:50:00,21.77,21.77,21.71,21.71,58506.0,19.1083,19.1083,19.0557,19.0557,58506.0
2019-07-17 14:55:00,21.71,21.73,21.68,21.69,67287.0,19.0557,19.0732,19.0293,19.0381,67287.0
2019-07-17 15:00:00,21.69,21.7,21.66,21.69,68766.0,19.0381,19.0469,19.0118,19.0381,68766.0
2019-07-17 15:05:00,21.69,21.72,21.68,21.71,75606.0,19.0381,19.0645,19.0293,19.0557,75606.0
2019-07-17 15:10:00,21.72,21.74,21.71,21.73,72950.0,19.0645,19.082,19.0557,19.0732,72950.0
2019-07-17 15:15:00,21.73,21.76,21.72,21.73,73405.0,19.0732,19.0996,19.0645,19.0732,73405.0
2019-07-17 15:20:00,21.73,21.74,21.71,21.71,34493.0,19.0732,19.082,19.0557,19.0557,34493.0
2019-07-17 15:25:00,21.71,21.74,21.71,21.73,65135.0,19.0557,19.082,19.0557,19.0732,65135.0
2019-07-17 15:30:00,21.72,21.77,21.71,21.77,82397.0,19.0645,19.1083,19.0557,19.1083,82397.0
2019-07-17 15:35:00,21.77,21.78,21.73,21.75,196402.0,19.1083,19.1171,19.0732,19.0908,196402.0
2019-07-17 15:40:00,21.74,21.75,21.72,21.73,84732.0,19.082,19.0908,19.0645,19.0732,84732.0
2019-07-17 15:45:00,21.73,21.74,21.73,21.73,79103.0,19.0732,19.082,19.0732,19.0732,79103.0
2019-07-17 15:50:00,21.73,21.74,21.68,21.68,221596.0,19.0732,19.082,19.0293,19.0293,221596.0
2019-07-17 15:55:00,21.68,21.7,21.64,21.65,617326.0,19.0293,19.0469,18.9942,19.003,617326.0
2019-07-18 09:30:00,21.64,21.7,21.56,21.57,123773.0,18.9942,19.0469,18.924,18.9328,123773.0
2019-07-18 09:35:00,21.57,21.61,21.52,21.6,97617.0,18.9328,18.9679,18.8889,18.9591,97617.0
2019-07-18 09:40:00,21.59,21.65,21.54,21.65,41720.0,18.9504,19.003,18.9065,19.003,41720.0
2019-07-18 09:45:00,21.65,21.67,21.59,21.61,47280.0,19.003,19.0206,18.9504,18.9679,47280.0
2019-07-18 09:50:00,21.61,21.65,21.58,21.64,62893.0,18.9679,19.003,18.9416,18.9942,62893.0
2019-07-18 09:55:00,21.65,21.67,21.63,21.66,40593.0,19.003,19.0206,18.9855,19.0118,40593.0
2019-07-18 10:00:00,21.66,21.73,21.62,21.69,210720.0,19.0118,19.0732,18.9767,19.0381,210720.0
2019-07-18 10:05:00,21.69,21.71,21.67,21.7,31791.0,19.0381,19.0557,19.0206,19.0469,31791.0
2019-07-18 10:10:00,21.7,21.72,21.66,21.67,52116.0,19.0469,19.0645,19.0118,19.0206,52116.0
2019-07-18 10:15:00,21.66,21.69,21.66,21.66,77043.0,19.0118,19.0381,19.0118,19.0118,77043.0
2019-07-18 10:20:00,21.66,21.69,21.64,21.69,38949.0,19.0118,19.0381,18.9942,19.0381,38949.0
2019-07-18 10:25:00,21.69,21.69,21.64,21.64,31581.0,19.0381,19.0381,18.9942,18.9942,31581.0
2019-07-18 10:30:00,21.65,21.7,21.64,21.7,33075.0,19.003,19.0469,18.9942,19.0469,33075.0
2019-07-18 10:35:00,21.7,21.7,21.67,21.69,23180.0,19.0469,19.0469,19.0206,19.0381,23180.0
2019-07-18 10:40:00,21.7,21.72,21.68,21.7,44132.0,19.0469,19.0645,19.0293,19.0469,44132.0
2019-07-18 10:45:00,21.71,21.71,21.65,21.66,47203.0,19.0557,19.0557,19.003,19.0118,47203.0
2019-07-18 10:50:00,21.66,21.67,21.63,21.64,47052.0,19.0118,19.0206,18.9855,18.9942,47052.0
2019-07-18 10:55:00,21.64,21.66,21.63,21.66,95301.0,18.9942,19.0118,18.9855,19.0118,95301.0
2019-07-18 11:00:00,21.66,21.67,21.62,21.63,53316.0,19.0118,19.0206,18.9767,18.9855,53316.0
2019-07-18 11:05:00,21.63,21.64,21.6,21.61,50280.0,18.9855,18.9942,18.9591,18.9679,50280.0
2019-07-18 11:10:00,21.61,21.61,21.6,21.61,33975.0,18.9679,18.9679,18.9591,18.9679,33975.0
2019-07-18 11:15:00,21.61,21.65,21.6,21.64,68050.0,18.9679,19.003,18.9591,18.9942,68050.0
2019-07-18 11:20:00,21.64,21.65,21.61,21.62,72991.0,18.9942,19.003,18.9679,18.9767,72991.0
2019-07-18 11:25:00,21.62,21.63,21.6,21.61,55498.0,18.9767,18.9855,18.9591,18.9679,55498.0
2019-07-18 11:30:00,21.62,21.66,21.62,21.66,52092.0,18.9767,19.0118,18.9767,19.0118,52092.0
2019-07-18 11:35:00,21.66,21.66,21.61,21.61,41220.0,19.0118,19.0118,18.9679,18.9679,41220.0
2019-07-18 11:40:00,21.61,21.61,21.58,21.6,44875.0,18.9679,18.9679,18.9416,18.9591,44875.0
2019-07-18 11:45:00,21.59,21.6,21.58,21.59,31914.0,18.9504,18.9591,18.9416,18.9504,31914.0
2019-07-18 11:50:00,21.59,21.61,21.58,21.58,43010.0,18.9504,18.9679,18.9416,18.9416,43010.0
2019-07-18 11:55:00,21.58,21.63,21.58,21.61,76885.0,18.9416,18.9855,18.9416,18.9679,76885.0
2019-07-18 12:00:00,21.61,21.61,21.6,21.61,15060.0,18.9679,18.9679,18.9591,18.9679,15060.0
2019-07-18 12:05:00,21.61,21.61,21.59,21.61,42040.0,18.9679,18.9679,18.9504,18.9679,42040.0
2019-07-18 12:10:00,21.61,21.61,21.6,21.6,12445.0,18.9679,18.9679,18.9591,18.9591,12445.0
2019-07-18 12:15:00,21.61,21.63,21.6,21.61,48312.0,18.9679,18.9855,18.9591,18.9679,48312.0
2019-07-18 12:20:00,21.62,21.68,21.61,21.68,68995.0,18.9767,19.0293,18.9679,19.0293,68995.0
2019-07-18 12:25:00,21.67,21.67,21.64,21.66,40081.0,19.0206,19.0206,18.9942,19.0118,40081.0
2019-07-18 12:30:00,21.66,21.67,21.64,21.65,40360.0,19.0118,19.0206,18.9942,19.003,40360.0
2019-07-18 12:35:00,21.66,21.66,21.65,21.65,14169.0,19.0118,19.0118,19.003,19.003,14169.0
2019-07-18 12:40:00,21.65,21.66,21.63,21.63,40353.0,19.003,19.0118,18.9855,18.9855,40353.0
2019-07-18 12:45:00,21.63,21.63,21.61,21.62,13958.0,18.9855,18.9855,18.9679,18.9767,13958.0
2019-07-18 12:50:00,21.62,21.62,21.59,21.59,27857.0,18.9767,18.9767,18.9504,18.9504,27857.0
2019-07-18 12:55:00,21.6,21.6,21.58,21.58,27730.0,18.9591,18.9591,18.9416,18.9416,27730.0
2019-07-18 13:00:00,21.59,21.59,21.56,21.56,64647.0,18.9504,18.9504,18.924,18.924,64647.0
2019-07-18 13:05:00,21.56,21.57,21.53,21.54,117921.0,18.924,18.9328,18.8977,18.9065,117921.0
2019-07-18 13:10:00,21.54,21.57,21.53,21.57,80814.0,18.9065,18.9328,18.8977,18.9328,80814.0
2019-07-18 13:15:00,21.57,21.57,21.55,21.56,32876.0,18.9328,18.9328,18.9152,18.924,32876.0
2019-07-18 13:20:00,21.56,21.57,21.55,21.56,40434.0,18.924,18.9328,18.9152,18.924,40434.0
2019-07-18 13:25:00,21.57,21.58,21.56,21.57,68650.0,18.9328,18.9416,18.924,18.9328,68650.0
2019-07-18 13:30:00,21.56,21.57,21.56,21.56,30760.0,18.924,18.9328,18.924,18.924,30760.0
2019-07-18 13:35:00,21.57,21.57,21.56,21.56,19482.0,18.9328,18.9328,18.924,18.924,19482.0
2019-07-18 13:40:00,21.56,21.57,21.55,21.55,50007.0,18.924,18.9328,18.9152,18.9152,50007.0
2019-07-18 13:45:00,21.55,21.56,21.55,21.55,28236.0,18.9152,18.924,18.9152,18.9152,28236.0
2019-07-18 13:50:00,21.55,21.55,21.54,21.55,31097.0,18.9152,18.9152,18.9065,18.9152,31097.0
2019-07-18 13:55:00,21.55,21.58,21.54,21.57,74343.0,18.9152,18.9416,18.9065,18.9328,74343.0
2019-07-18 14:00:00,21.57,21.6,21.56,21.6,28609.0,18.9328,18.9591,18.924,18.9591,28609.0
2019-07-18 14:05:00,21.6,21.61,21.59,21.61,21200.0,18.9591,18.9679,18.9504,18.9679,21200.0
2019-07-18 14:10:00,21.61,21.61,21.57,21.57,35473.0,18.9679,18.9679,18.9328,18.9328,35473.0
2019-07-18 14:15:00,21.57,21.61,21.57,21.61,35190.0,18.9328,18.9679,18.9328,18.9679,35190.0
2019-07-18 14:20:00,21.61,21.62,21.58,21.61,41007.0,18.9679,18.9767,18.9416,18.9679,41007.0
2019-07-18 14:25:00,21.61,21.62,21.6,21.61,35226.0,18.9679,18.9767,18.9591,18.9679,35226.0
2019-07-18 14:30:00,21.6,21.61,21.59,21.61,45564.0,18.9591,18.9679,18.9504,18.9679,45564.0
2019-07-18 14:35:00,21.6,21.62,21.6,21.61,29112.0,18.9591,18.9767,18.9591,18.9679,29112.0
2019-07-18 14:40:00,21.6,21.61,21.59,21.61,34292.0,18.9591,18.9679,18.9504,18.9679,34292.0
2019-07-18 14:45:00,21.61,21.64,21.6,21.61,161019.0,18.9679,18.9942,18.9591,18.9679,161019.0
2019-07-18 14:50:00,21.61,21.63,21.59,21.61,70698.0,18.9679,18.9855,18.9504,18.9679,70698.0
2019-07-18 14:55:00,21.62,21.64,21.61,21.63,38716.0,18.9767,18.9942,18.9679,18.9855,38716.0
2019-07-18 15:00:00,21.64,21.64,21.62,21.64,72138.0,18.9942,18.9942,18.9767,18.9942,72138.0
2019-07-18 15:05:00,21.63,21.63,21.62,21.63,23610.0,18.9855,18.9855,18.9767,18.9855,23610.0
2019-07-18 15:10:00,21.63,21.64,21.61,21.64,84701.0,18.9855,18.9942,18.9679,18.9942,84701.0
2019-07-18 15:15:00,21.64,21.64,21.61,21.62,98119.0,18.9942,18.9942,18.9679,18.9767,98119.0
2019-07-18 15:20:00,21.63,21.63,21.62,21.62,29352.0,18.9855,18.9855,18.9767,18.9767,29352.0
2019-07-18 15:25:00,21.63,21.63,21.57,21.62,702250.0,18.9855,18.9855,18.9328,18.9767,702250.0
2019-07-18 15:30:00,21.62,21.65,21.62,21.63,61193.0,18.9767,19.003,18.9767,18.9855,61193.0
2019-07-18 15:35:00,21.63,21.69,21.63,21.68,132951.0,18.9855,19.0381,18.9855,19.0293,132951.0
2019-07-18 15:40:00,21.68,21.69,21.66,21.67,95783.0,19.0293,19.0381,19.0118,19.0206,95783.0
2019-07-18 15:45:00,21.67,21.68,21.63,21.63,110453.0,19.0206,19.0293,18.9855,18.9855,110453.0
2019-07-18 15:50:00,21.63,21.65,21.63,21.64,186769.0,18.9855,19.003,18.9855,18.9942,186769.0
2019-07-18 15:55:00,21.64,21.66,21.64,21.66,391760.0,18.9942,19.0118,18.9942,19.0118,391760.0
2019-07-19 09:30:00,21.71,21.8,21.67,21.77,190998.0,19.0557,19.1347,19.0206,19.1083,190998.0
2019-07-19 09:35:00,21.77,21.8,21.74,21.77,51035.0,19.1083,19.1347,19.082,19.1083,51035.0
2019-07-19 09:40:00,21.78,21.81,21.74,21.8,54299.0,19.1171,19.1435,19.082,19.1347,54299.0
2019-07-19 09:45:00,21.8,21.8,21.75,21.76,27096.0,19.1347,19.1347,19.0908,19.0996,27096.0
2019-07-19 09:50:00,21.75,21.76,21.71,21.75,80996.0,19.0908,19.0996,19.0557,19.0908,80996.0
2019-07-19 09:55:00,21.75,21.77,21.75,21.77,54308.0,19.0908,19.1083,19.0908,19.1083,54308.0
2019-07-19 10:00:00,21.77,21.79,21.75,21.79,56332.0,19.1083,19.1259,19.0908,19.1259,56332.0
2019-07-19 10:05:00,21.79,21.8,21.78,21.8,38172.0,19.1259,19.1347,19.1171,19.1347,38172.0
2019-07-19 10:10:00,21.79,21.82,21.79,21.8,142752.0,19.1259,19.1522,19.1259,19.1347,142752.0
2019-07-19 10:15:00,21.79,21.86,21.79,21.86,25951.0,19.1259,19.1873,19.1259,19.1873,25951.0
2019-07-19 10:20:00,21.86,21.86,21.82,21.85,107581.0,19.1873,19.1873,19.1522,19.1786,107581.0
2019-07-19 10:25:00,21.85,21.88,21.83,21.88,60705.0,19.1786,19.2049,19.161,19.2049,60705.0
2019-07-19 10:30:00,21.88,21.92,21.86,21.91,64460.0,19.2049,19.24,19.1873,19.2312,64460.0
2019-07-19 10:35:00,21.91,21.93,21.9,21.92,57594.0,19.2312,19.2488,19.2225,19.24,57594.0
2019-07-19 10:40:00,21.91,21.92,21.87,21.88,104707.0,19.2312,19.24,19.1961,19.2049,104707.0
2019-07-19 10:45:00,21.87,21.89,21.85,21.89,441184.0,19.1961,19.2137,19.1786,19.2137,441184.0
2019-07-19 10:50:00,21.89,21.92,21.89,21.91,35027.0,19.2137,19.24,19.2137,19.2312,35027.0
2019-07-19 10:55:00,21.9,21.92,21.89,21.9,79884.0,19.2225,19.24,19.2137,19.2225,79884.0
2019-07-19 11:00:00,21.9,21.91,21.89,21.89,60577.0,19.2225,19.2312,19.2137,19.2137,60577.0
2019-07-19 11:05:00,21.9,21.91,21.89,21.9,28226.0,19.2225,19.2312,19.2137,19.2225,28226.0
2019-07-19 11:10:00,21.9,21.92,21.89,21.91,176855.0,19.2225,19.24,19.2137,19.2312,176855.0
2019-07-19 11:15:00,21.9,21.92,21.89,21.92,52916.0,19.2225,19.24,19.2137,19.24,52916.0
2019-07-19 11:20:00,21.92,21.93,21.89,21.9,278239.0,19.24,19.2488,19.2137,19.2225,278239.0
2019-07-19 11:25:00,21.9,21.92,21.86,21.86,150367.0,19.2225,19.24,19.1873,19.1873,150367.0
2019-07-19 11:30:00,21.86,21.88,21.82,21.83,31165.0,19.1873,19.2049,19.1522,19.161,31165.0
2019-07-19 11:35:00,21.82,21.83,21.79,21.79,33452.0,19.1522,19.161,19.1259,19.1259,33452.0
2019-07-19 11:40:00,21.79,21.81,21.79,21.8,35554.0,19.1259,19.1435,19.1259,19.1347,35554.0
2019-07-19 11:45:00,21.8,21.8,21.78,21.78,17846.0,19.1347,19.1347,19.1171,19.1171,17846.0
2019-07-19 11:50:00,21.79,21.79,21.78,21.79,12626.0,19.1259,19.1259,19.1171,19.1259,12626.0
2019-07-19 11:55:00,21.78,21.79,21.75,21.76,37016.0,19.1171,19.1259,19.0908,19.0996,37016.0
2019-07-19 12:00:00,21.76,21.79,21.75,21.76,104035.0,19.0996,19.1259,19.0908,19.0996,104035.0
2019-07-19 12:05:00,21.76,21.76,21.72,21.74,114566.0,19.0996,19.0996,19.0645,19.082,114566.0
2019-07-19 12:10:00,21.73,21.75,21.72,21.73,196869.0,19.0732,19.0908,19.0645,19.0732,196869.0
2019-07-19 12:15:00,21.74,21.77,21.73,21.76,32468.0,19.082,19.1083,19.0732,19.0996,32468.0
2019-07-19 12:20:00,21.76,21.76,21.72,21.73,27383.0,19.0996,19.0996,19.0645,19.0732,27383.0
2019-07-19 12:25:00,21.73,21.75,21.72,21.73,73140.0,19.0732,19.0908,19.0645,19.0732,73140.0
2019-07-19 12:30:00,21.74,21.77,21.73,21.76,44481.0,19.082,19.1083,19.0732,19.0996,44481.0
2019-07-19 12:35:00,21.77,21.77,21.75,21.76,16792.0,19.1083,19.1083,19.0908,19.0996,16792.0
2019-07-19 12:40:00,21.76,21.76,21.73,21.75,81759.0,19.0996,19.0996,19.0732,19.0908,81759.0
2019-07-19 12:45:00,21.74,21.75,21.73,21.73,17959.0,19.082,19.0908,19.0732,19.0732,17959.0
2019-07-19 12:50:00,21.74,21.75,21.73,21.75,36004.0,19.082,19.0908,19.0732,19.0908,36004.0
2019-07-19 12:55:00,21.75,21.76,21.74,21.75,39996.0,19.0908,19.0996,19.082,19.0908,39996.0
2019-07-19 13:00:00,21.75,21.76,21.75,21.75,14854.0,19.0908,19.0996,19.0908,19.0908,14854.0
2019-07-19 13:05:00,21.76,21.76,21.75,21.75,8807.0,19.0996,19.0996,19.0908,19.0908,8807.0
2019-07-19 13:10:00,21.76,21.76,21.75,21.75,18600.0,19.0996,19.0996,19.0908,19.0908,18600.0
2019-07-19 13:15:00,21.76,21.76,21.72,21.74,95440.0,19.0996,19.0996,19.0645,19.082,95440.0
2019-07-19 13:20:00,21.74,21.75,21.7,21.71,53935.0,19.082,19.0908,19.0469,19.0557,53935.0
2019-07-19 13:25:00,21.72,21.72,21.7,21.71,20792.0,19.0645,19.0645,19.0469,19.0557,20792.0
2019-07-19 13:30:00,21.7,21.74,21.69,21.74,49523.0,19.0469,19.082,19.0381,19.082,49523.0
2019-07-19 13:35:00,21.73,21.75,21.73,21.73,36069.0,19.0732,19.0908,19.0732,19.0732,36069.0
2019-07-19 13:40:00,21.73,21.76,21.73,21.75,17206.0,19.0732,19.0996,19.0732,19.0908,17206.0
2019-07-19 13:45:00,21.75,21.75,21.74,21.75,35520.0,19.0908,19.0908,19.082,19.0908,35520.0
2019-07-19 13:50:00,21.75,21.77,21.74,21.76,59240.0,19.0908,19.1083,19.082,19.0996,59240.0
2019-07-19 13:55:00,21.76,21.77,21.74,21.77,20818.0,19.0996,19.1083,19.082,19.1083,20818.0
2019-07-19 14:00:00,21.77,21.77,21.75,21.76,29566.0,19.1083,19.1083,19.0908,19.0996,29566.0
2019-07-19 14:05:00,21.76,21.76,21.73,21.73,31717.0,19.0996,19.0996,19.0732,19.0732,31717.0
2019-07-19 14:10:00,21.73,21.76,21.72,21.76,23282.0,19.0732,19.0996,19.0645,19.0996,23282.0
2019-07-19 14:15:00,21.76,21.77,21.74,21.75,26740.0,19.0996,19.1083,19.082,19.0908,26740.0
2019-07-19 14:20:00,21.75,21.76,21.74,21.75,25730.0,19.0908,19.0996,19.082,19.0908,25730.0
2019-07-19 14:25:00,21.75,21.76,21.74,21.76,40147.0,19.0908,19.0996,19.082,19.0996,40147.0
2019-07-19 14:30:00,21.76,21.77,21.74,21.75,38993.0,19.0996,19.1083,19.082,19.0908,38993.0
2019-07-19 14:35:00,21.75,21.75,21.74,21.75,47840.0,19.0908,19.0908,19.082,19.0908,47840.0
2019-07-19 14:40:00,21.75,21.75,21.73,21.74,49898.0,19.0908,19.0908,19.0732,19.082,49898.0
2019-07-19 14:45:00,21.74,21.75,21.72,21.75,119637.0,19.082,19.0908,19.0645,19.0908,119637.0
2019-07-19 14:50:00,21.75,21.75,21.74,21.75,21381.0,19.0908,19.0908,19.082,19.0908,21381.0
2019-07-19 14:55:00,21.75,21.76,21.72,21.76,128219.0,19.0908,19.0996,19.0645,19.0996,128219.0
2019-07-19 15:00:00,21.75,21.76,21.72,21.73,70555.0,19.0908,19.0996,19.0645,19.0732,70555.0
2019-07-19 15:05:00,21.73,21.74,21.72,21.73,21068.0,19.0732,19.082,19.0645,19.0732,21068.0
2019-07-19 15:10:00,21.73,21.74,21.73,21.73,28160.0,19.0732,19.082,19.0732,19.0732,28160.0
2019-07-19 15:15:00,21.73,21.76,21.73,21.76,179660.0,19.0732,19.0996,19.0732,19.0996,179660.0
2019-07-19 15:20:00,21.76,21.78,21.73,21.78,121715.0,19.0996,19.1171,19.0732,19.1171,121715.0
2019-07-19 15:25:00,21.78,21.8,21.77,21.78,55299.0,19.1171,19.1347,19.1083,19.1171,55299.0
2019-07-19 15:30:00,21.78,21.79,21.75,21.76,82457.0,19.1171,19.1259,19.0908,19.0996,82457.0
2019-07-19 15:35:00,21.76,21.79,21.76,21.78,97463.0,19.0996,19.1259,19.0996,19.1171,97463.0
2019-07-19 15:40:00,21.79,21.8,21.78,21.8,98486.0,19.1259,19.1347,19.1171,19.1347,98486.0
2019-07-19 15:45:00,21.79,21.8,21.72,21.72,154770.0,19.1259,19.1347,19.0645,19.0645,154770.0
2019-07-19 15:50:00,21.72,21.75,21.72,21.74,150518.0,19.0645,19.0908,19.0645,19.082,150518.0
2019-07-19 15:55:00,21.74,21.75,21.68,21.69,438172.0,19.082,19.0908,19.0293,19.0381,438172.0
2019-07-22 09:30:00,21.73,21.81,21.59,21.59,156347.0,19.0732,19.1435,18.9504,18.9504,156347.0
2019-07-22 09:35:00,21.58,21.64,21.54,21.6,169478.0,18.9416,18.9942,18.9065,18.9591,169478.0
2019-07-22 09:40:00,21.59,21.64,21.57,21.63,55790.0,18.9504,18.9942,18.9328,18.9855,55790.0
2019-07-22 09:45:00,21.63,21.64,21.59,21.59,52365.0,18.9855,18.9942,18.9504,18.9504,52365.0
2019-07-22 09:50:00,21.59,21.6,21.55,21.57,76246.0,18.9504,18.9591,18.9152,18.9328,76246.0
2019-07-22 09:55:00,21.57,21.57,21.44,21.46,209460.0,18.9328,18.9328,18.8187,18.8362,209460.0
2019-07-22 10:00:00,21.45,21.46,21.36,21.39,138472.0,18.8275,18.8362,18.7485,18.7748,138472.0
2019-07-22 10:05:00,21.39,21.4,21.32,21.35,100368.0,18.7748,18.7836,18.7134,18.7397,100368.0
2019-07-22 10:10:00,21.34,21.36,21.3,21.34,344582.0,18.7309,18.7485,18.6958,18.7309,344582.0
2019-07-22 10:15:00,21.34,21.35,21.3,21.32,211522.0,18.7309,18.7397,18.6958,18.7134,211522.0
2019-07-22 10:20:00,21.32,21.33,21.27,21.28,151164.0,18.7134,18.7221,18.6695,18.6783,151164.0
2019-07-22 10:25:00,21.28,21.29,21.25,21.27,108409.0,18.6783,18.687,18.6519,18.6695,108409.0
2019-07-22 10:30:00,21.27,21.28,21.23,21.24,130164.0,18.6695,18.6783,18.6344,18.6431,130164.0
2019-07-22 10:35:00,21.23,21.27,21.22,21.26,102996.0,18.6344,18.6695,18.6256,18.6607,102996.0
2019-07-22 10:40:00,21.26,21.26,21.18,21.19,147803.0,18.6607,18.6607,18.5905,18.5993,147803.0
2019-07-22 10:45:00,21.18,21.19,21.15,21.18,125450.0,18.5905,18.5993,18.5641,18.5905,125450.0
2019-07-22 10:50:00,21.18,21.22,21.14,21.14,138147.0,18.5905,18.6256,18.5554,18.5554,138147.0
2019-07-22 10:55:00,21.13,21.15,21.11,21.11,95798.0,18.5466,18.5641,18.529,18.529,95798.0
2019-07-22 11:00:00,21.11,21.14,21.1,21.11,122974.0,18.529,18.5554,18.5203,18.529,122974.0
2019-07-22 11:05:00,21.11,21.13,21.1,21.12,116138.0,18.529,18.5466,18.5203,18.5378,116138.0
2019-07-22 11:10:00,21.12,21.12,21.1,21.11,94026.0,18.5378,18.5378,18.5203,18.529,94026.0
2019-07-22 11:15:00,21.12,21.12,21.05,21.09,246544.0,18.5378,18.5378,18.4764,18.5115,246544.0
2019-07-22 11:20:00,21.09,21.09,21.05,21.07,86843.0,18.5115,18.5115,18.4764,18.4939,86843.0
2019-07-22 11:25:00,21.07,21.1,21.05,21.07,140897.0,18.4939,18.5203,18.4764,18.4939,140897.0
2019-07-22 11:30:00,21.07,21.13,21.07,21.1,220129.0,18.4939,18.5466,18.4939,18.5203,220129.0
2019-07-22 11:35:00,21.11,21.13,21.1,21.13,54082.0,18.529,18.5466,18.5203,18.5466,54082.0
2019-07-22 11:40:00,21.13,21.14,21.11,21.13,56470.0,18.5466,18.5554,18.529,18.5466,56470.0
2019-07-22 11:45:00,21.14,21.15,21.11,21.11,62910.0,18.5554,18.5641,18.529,18.529,62910.0
2019-07-22 11:50:00,21.12,21.14,21.11,21.12,50903.0,18.5378,18.5554,18.529,18.5378,50903.0
2019-07-22 11:55:00,21.13,21.15,21.12,21.14,79728.0,18.5466,18.5641,18.5378,18.5554,79728.0
2019-07-22 12:00:00,21.14,21.16,21.12,21.13,48156.0,18.5554,18.5729,18.5378,18.5466,48156.0
2019-07-22 12:05:00,21.12,21.13,21.1,21.12,52374.0,18.5378,18.5466,18.5203,18.5378,52374.0
2019-07-22 12:10:00,21.12,21.14,21.11,21.13,128797.0,18.5378,18.5554,18.529,18.5466,128797.0
2019-07-22 12:15:00,21.13,21.13,21.1,21.13,46199.0,18.5466,18.5466,18.5203,18.5466,46199.0
2019-07-22 12:20:00,21.12,21.12,21.11,21.12,48835.0,18.5378,18.5378,18.529,18.5378,48835.0
2019-07-22 12:25:00,21.12,21.17,21.11,21.15,198900.0,18.5378,18.5817,18.529,18.5641,198900.0
2019-07-22 12:30:00,21.15,21.17,21.15,21.16,50194.0,18.5641,18.5817,18.5641,18.5729,50194.0
2019-07-22 12:35:00,21.17,21.22,21.16,21.2,103312.0,18.5817,18.6256,18.5729,18.608,103312.0
2019-07-22 12:40:00,21.2,21.21,21.19,21.2,80078.0,18.608,18.6168,18.5993,18.608,80078.0
2019-07-22 12:45:00,21.21,21.21,21.16,21.16,38277.0,18.6168,18.6168,18.5729,18.5729,38277.0
2019-07-22 12:50:00,21.16,21.17,21.15,21.16,71092.0,18.5729,18.5817,18.5641,18.5729,71092.0
2019-07-22 12:55:00,21.16,21.18,21.15,21.17,41554.0,18.5729,18.5905,18.5641,18.5817,41554.0
2019-07-22 13:00:00,21.17,21.17,21.15,21.16,27511.0,18.5817,18.5817,18.5641,18.5729,27511.0
2019-07-22 13:05:00,21.15,21.16,21.12,21.13,42657.0,18.5641,18.5729,18.5378,18.5466,42657.0
2019-07-22 13:10:00,21.13,21.13,21.12,21.13,37573.0,18.5466,18.5466,18.5378,18.5466,37573.0
2019-07-22 13:15:00,21.13,21.15,21.12,21.14,67280.0,18.5466,18.5641,18.5378,18.5554,67280.0
2019-07-22 13:20:00,21.14,21.15,21.1,21.12,54665.0,18.5554,18.5641,18.5203,18.5378,54665.0
2019-07-22 13:25:00,21.12,21.13,21.11,21.12,45301.0,18.5378,18.5466,18.529,18.5378,45301.0
2019-07-22 13:30:00,21.12,21.12,21.11,21.11,17217.0,18.5378,18.5378,18.529,18.529,17217.0
2019-07-22 13:35:00,21.12,21.12,21.1,21.11,28287.0,18.5378,18.5378,18.5203,18.529,28287.0
2019-07-22 13:40:00,21.11,21.12,21.07,21.07,122250.0,18.529,18.5378,18.4939,18.4939,122250.0
2019-07-22 13:45:00,21.07,21.09,21.07,21.07,54429.0,18.4939,18.5115,18.4939,18.4939,54429.0
2019-07-22 13:50:00,21.07,21.08,21.07,21.08,25495.0,18.4939,18.5027,18.4939,18.5027,25495.0
2019-07-22 13:55:00,21.07,21.09,21.06,21.07,75772.0,18.4939,18.5115,18.4852,18.4939,75772.0
2019-07-22 14:00:00,21.08,21.1,21.07,21.1,72166.0,18.5027,18.5203,18.4939,18.5203,72166.0
2019-07-22 14:05:00,21.1,21.1,21.08,21.1,110554.0,18.5203,18.5203,18.5027,18.5203,110554.0
2019-07-22 14:10:00,21.1,21.12,21.09,21.11,56251.0,18.5203,18.5378,18.5115,18.529,56251.0
2019-07-22 14:15:00,21.11,21.12,21.08,21.1,135231.0,18.529,18.5378,18.5027,18.5203,135231.0
2019-07-22 14:20:00,21.11,21.12,21.09,21.11,87118.0,18.529,18.5378,18.5115,18.529,87118.0
2019-07-22 14:25:00,21.11,21.11,21.07,21.07,52391.0,18.529,18.529,18.4939,18.4939,52391.0
2019-07-22 14:30:00,21.07,21.08,21.04,21.05,71577.0,18.4939,18.5027,18.4676,18.4764,71577.0
2019-07-22 14:35:00,21.05,21.07,21.04,21.05,108198.0,18.4764,18.4939,18.4676,18.4764,108198.0
2019-07-22 14:40:00,21.05,21.05,21.02,21.03,74774.0,18.4764,18.4764,18.45,18.4588,74774.0
2019-07-22 14:45:00,21.04,21.04,21.01,21.02,87199.0,18.4676,18.4676,18.4413,18.45,87199.0
2019-07-22 14:50:00,21.01,21.02,21.0,21.01,136427.0,18.4413,18.45,18.4325,18.4413,136427.0
2019-07-22 14:55:00,21.01,21.02,20.94,20.95,272072.0,18.4413,18.45,18.3798,18.3886,272072.0
2019-07-22 15:00:00,20.95,21.0,20.94,20.98,108926.0,18.3886,18.4325,18.3798,18.4149,108926.0
2019-07-22 15:05:00,20.98,20.98,20.93,20.94,446871.0,18.4149,18.4149,18.371,18.3798,446871.0
2019-07-22 15:10:00,20.95,20.95,20.93,20.94,119269.0,18.3886,18.3886,18.371,18.3798,119269.0
2019-07-22 15:15:00,20.94,20.94,20.91,20.92,141069.0,18.3798,18.3798,18.3535,18.3623,141069.0
2019-07-22 15:20:00,20.92,20.93,20.9,20.93,162458.0,18.3623,18.371,18.3447,18.371,162458.0
2019-07-22 15:25:00,20.93,20.93,20.9,20.91,103575.0,18.371,18.371,18.3447,18.3535,103575.0
2019-07-22 15:30:00,20.91,20.91,20.87,20.89,193451.0,18.3535,18.3535,18.3184,18.3359,193451.0
2019-07-22 15:35:00,20.9,20.91,20.88,20.9,333913.0,18.3447,18.3535,18.3272,18.3447,333913.0
2019-07-22 15:40:00,20.89,20.91,20.89,20.91,112754.0,18.3359,18.3535,18.3359,18.3535,112754.0
2019-07-22 15:45:00,20.91,20.91,20.88,20.89,148514.0,18.3535,18.3535,18.3272,18.3359,148514.0
2019-07-22 15:50:00,20.88,20.89,20.85,20.88,396643.0,18.3272,18.3359,18.3008,18.3272,396643.0
2019-07-22 15:55:00,20.88,20.9,20.87,20.87,817760.0,18.3272,18.3447,18.3184,18.3184,817760.0
2019-07-23 09:30:00,20.93,21.0,20.77,20.77,283926.0,18.371,18.4325,18.2306,18.2306,283926.0
2019-07-23 09:35:00,20.78,20.84,20.7,20.78,183589.0,18.2394,18.292,18.1692,18.2394,183589.0
2019-07-23 09:40:00,20.78,20.88,20.78,20.85,395934.0,18.2394,18.3272,18.2394,18.3008,395934.0
2019-07-23 09:45:00,20.85,20.86,20.74,20.84,451852.0,18.3008,18.3096,18.2043,18.292,451852.0
2019-07-23 09:50:00,20.84,20.91,20.82,20.87,399482.0,18.292,18.3535,18.2745,18.3184,399482.0
2019-07-23 09:55:00,20.88,20.89,20.85,20.87,155279.0,18.3272,18.3359,18.3008,18.3184,155279.0
2019-07-23 10:00:00,20.87,20.92,20.83,20.89,142664.0,18.3184,18.3623,18.2833,18.3359,142664.0
2019-07-23 10:05:00,20.89,20.89,20.83,20.86,85896.0,18.3359,18.3359,18.2833,18.3096,85896.0
2019-07-23 10:10:00,20.86,20.88,20.81,20.81,72535.0,18.3096,18.3272,18.2657,18.2657,72535.0
2019-07-23 10:15:00,20.81,20.82,20.78,20.78,118252.0,18.2657,18.2745,18.2394,18.2394,118252.0
2019-07-23 10:20:00,20.79,20.79,20.75,20.76,114496.0,18.2482,18.2482,18.2131,18.2218,114496.0
2019-07-23 10:25:00,20.75,20.79,20.75,20.77,70326.0,18.2131,18.2482,18.2131,18.2306,70326.0
2019-07-23 10:30:00,20.78,20.8,20.77,20.8,73554.0,18.2394,18.2569,18.2306,18.2569,73554.0
2019-07-23 10:35:00,20.8,20.8,20.76,20.77,100108.0,18.2569,18.2569,18.2218,18.2306,100108.0
2019-07-23 10:40:00,20.77,20.79,20.76,20.78,44345.0,18.2306,18.2482,18.2218,18.2394,44345.0
2019-07-23 10:45:00,20.78,20.79,20.76,20.79,64067.0,18.2394,18.2482,18.2218,18.2482,64067.0
2019-07-23 10:50:00,20.79,20.83,20.77,20.81,66513.0,18.2482,18.2833,18.2306,18.2657,66513.0
2019-07-23 10:55:00,20.82,20.82,20.79,20.8,67803.0,18.2745,18.2745,18.2482,18.2569,67803.0
2019-07-23 11:00:00,20.8,20.83,20.8,20.83,97614.0,18.2569,18.2833,18.2569,18.2833,97614.0
2019-07-23 11:05:00,20.83,20.84,20.8,20.82,58728.0,18.2833,18.292,18.2569,18.2745,58728.0
2019-07-23 11:10:00,20.83,20.85,20.8,20.81,99162.0,18.2833,18.3008,18.2569,18.2657,99162.0
2019-07-23 11:15:00,20.81,20.82,20.8,20.81,24138.0,18.2657,18.2745,18.2569,18.2657,24138.0
2019-07-23 11:20:00,20.8,20.83,20.79,20.81,85736.0,18.2569,18.2833,18.2482,18.2657,85736.0
2019-07-23 11:25:00,20.81,20.82,20.79,20.81,56810.0,18.2657,18.2745,18.2482,18.2657,56810.0
2019-07-23 11:30:00,20.81,20.84,20.8,20.83,107744.0,18.2657,18.292,18.2569,18.2833,107744.0
2019-07-23 11:35:00,20.83,20.83,20.82,20.83,40544.0,18.2833,18.2833,18.2745,18.2833,40544.0
2019-07-23 11:40:00,20.82,20.85,20.81,20.85,102474.0,18.2745,18.3008,18.2657,18.3008,102474.0
2019-07-23 11:45:00,20.85,20.87,20.83,20.87,82127.0,18.3008,18.3184,18.2833,18.3184,82127.0
2019-07-23 11:50:00,20.87,20.93,20.86,20.92,147106.0,18.3184,18.371,18.3096,18.3623,147106.0
2019-07-23 11:55:00,20.92,20.92,20.88,20.91,108352.0,18.3623,18.3623,18.3272,18.3535,108352.0
2019-07-23 12:00:00,20.91,20.96,20.9,20.96,63984.0,18.3535,18.3974,18.3447,18.3974,63984.0
2019-07-23 12:05:00,20.96,20.96,20.92,20.93,85963.0,18.3974,18.3974,18.3623,18.371,85963.0
2019-07-23 12:10:00,20.92,20.96,20.92,20.96,58146.0,18.3623,18.3974,18.3623,18.3974,58146.0
2019-07-23 12:15:00,20.96,20.97,20.93,20.94,65045.0,18.3974,18.4062,18.371,18.3798,65045.0
2019-07-23 12:20:00,20.93,20.94,20.91,20.93,77921.0,18.371,18.3798,18.3535,18.371,77921.0
2019-07-23 12:25:00,20.93,20.93,20.91,20.91,71072.0,18.371,18.371,18.3535,18.3535,71072.0
2019-07-23 12:30:00,20.91,20.94,20.9,20.93,137256.0,18.3535,18.3798,18.3447,18.371,137256.0
2019-07-23 12:35:00,20.94,20.97,20.93,20.94,90453.0,18.3798,18.4062,18.371,18.3798,90453.0
2019-07-23 12:40:00,20.95,20.95,20.93,20.94,37732.0,18.3886,18.3886,18.371,18.3798,37732.0
2019-07-23 12:45:00,20.95,20.95,20.93,20.94,55042.0,18.3886,18.3886,18.371,18.3798,55042.0
2019-07-23 12:50:00,20.95,20.95,20.93,20.93,48059.0,18.3886,18.3886,18.371,18.371,48059.0
2019-07-23 12:55:00,20.93,20.94,20.91,20.91,47620.0,18.371,18.3798,18.3535,18.3535,47620.0
2019-07-23 13:00:00,20.91,20.94,20.91,20.94,40397.0,18.3535,18.3798,18.3535,18.3798,40397.0
2019-07-23 13:05:00,20.94,20.95,20.93,20.94,48497.0,18.3798,18.3886,18.371,18.3798,48497.0
2019-07-23 13:10:00,20.93,20.94,20.91,20.92,39228.0,18.371,18.3798,18.3535,18.3623,39228.0
2019-07-23 13:15:00,20.92,20.92,20.9,20.92,45659.0,18.3623,18.3623,18.3447,18.3623,45659.0
2019-07-23 13:20:00,20.92,20.93,20.91,20.93,54023.0,18.3623,18.371,18.3535,18.371,54023.0
2019-07-23 13:25:00,20.94,20.95,20.91,20.92,39813.0,18.3798,18.3886,18.3535,18.3623,39813.0
2019-07-23 13:30:00,20.92,20.92,20.9,20.9,33304.0,18.3623,18.3623,18.3447,18.3447,33304.0
2019-07-23 13:35:00,20.9,20.92,20.9,20.9,37248.0,18.3447,18.3623,18.3447,18.3447,37248.0
2019-07-23 13:40:00,20.9,20.92,20.89,20.92,82997.0,18.3447,18.3623,18.3359,18.3623,82997.0
2019-07-23 13:45:00,20.91,20.92,20.89,20.91,65335.0,18.3535,18.3623,18.3359,18.3535,65335.0
2019-07-23 13:50:00,20.91,20.91,20.89,20.9,61025.0,18.3535,18.3535,18.3359,18.3447,61025.0
2019-07-23 13:55:00,20.89,20.92,20.89,20.91,93535.0,18.3359,18.3623,18.3359,18.3535,93535.0
2019-07-23 14:00:00,20.91,20.92,20.89,20.89,65658.0,18.3535,18.3623,18.3359,18.3359,65658.0
2019-07-23 14:05:00,20.9,20.91,20.89,20.89,51906.0,18.3447,18.3535,18.3359,18.3359,51906.0
2019-07-23 14:10:00,20.89,20.91,20.89,20.89,51780.0,18.3359,18.3535,18.3359,18.3359,51780.0
2019-07-23 14:15:00,20.89,20.9,20.88,20.88,36735.0,18.3359,18.3447,18.3272,18.3272,36735.0
2019-07-23 14:20:00,20.88,20.89,20.88,20.88,31997.0,18.3272,18.3359,18.3272,18.3272,31997.0
2019-07-23 14:25:00,20.88,20.89,20.87,20.87,35630.0,18.3272,18.3359,18.3184,18.3184,35630.0
2019-07-23 14:30:00,20.87,20.89,20.87,20.88,93176.0,18.3184,18.3359,18.3184,18.3272,93176.0
2019-07-23 14:35:00,20.87,20.88,20.86,20.87,62164.0,18.3184,18.3272,18.3096,18.3184,62164.0
2019-07-23 14:40:00,20.86,20.88,20.86,20.88,77090.0,18.3096,18.3272,18.3096,18.3272,77090.0
2019-07-23 14:45:00,20.88,20.88,20.84,20.87,73020.0,18.3272,18.3272,18.292,18.3184,73020.0
2019-07-23 14:50:00,20.87,20.88,20.85,20.87,150725.0,18.3184,18.3272,18.3008,18.3184,150725.0
2019-07-23 14:55:00,20.87,20.87,20.84,20.86,48584.0,18.3184,18.3184,18.292,18.3096,48584.0
2019-07-23 15:00:00,20.86,20.87,20.85,20.86,56752.0,18.3096,18.3184,18.3008,18.3096,56752.0
2019-07-23 15:05:00,20.87,20.87,20.84,20.86,133422.0,18.3184,18.3184,18.292,18.3096,133422.0
2019-07-23 15:10:00,20.86,20.86,20.85,20.86,42999.0,18.3096,18.3096,18.3008,18.3096,42999.0
2019-07-23 15:15:00,20.86,20.86,20.84,20.84,91725.0,18.3096,18.3096,18.292,18.292,91725.0
2019-07-23 15:20:00,20.85,20.85,20.82,20.84,255834.0,18.3008,18.3008,18.2745,18.292,255834.0
2019-07-23 15:25:00,20.84,20.85,20.81,20.82,237204.0,18.292,18.3008,18.2657,18.2745,237204.0
2019-07-23 15:30:00,20.82,20.85,20.82,20.84,103824.0,18.2745,18.3008,18.2745,18.292,103824.0
2019-07-23 15:35:00,20.84,20.85,20.83,20.85,112659.0,18.292,18.3008,18.2833,18.3008,112659.0
2019-07-23 15:40:00,20.84,20.85,20.83,20.84,95549.0,18.292,18.3008,18.2833,18.292,95549.0
2019-07-23 15:45:00,20.84,20.85,20.82,20.85,173264.0,18.292,18.3008,18.2745,18.3008,173264.0
2019-07-23 15:50:00,20.84,20.85,20.84,20.85,258158.0,18.292,18.3008,18.292,18.3008,258158.0
2019-07-23 15:55:00,20.84,20.85,20.81,20.82,524599.0,18.292,18.3008,18.2657,18.2745,524599.0
2019-07-24 09:30:00,20.79,20.83,20.78,20.81,217059.0,18.2482,18.2833,18.2394,18.2657,217059.0
2019-07-24 09:35:00,20.81,20.97,20.81,20.96,421401.0,18.2657,18.4062,18.2657,18.3974,421401.0
2019-07-24 09:40:00,20.97,21.12,20.94,21.04,646959.0,18.4062,18.5378,18.3798,18.4676,646959.0
2019-07-24 09:45:00,21.04,21.05,20.94,21.01,163035.0,18.4676,18.4764,18.3798,18.4413,163035.0
2019-07-24 09:50:00,21.01,21.01,20.96,21.0,73201.0,18.4413,18.4413,18.3974,18.4325,73201.0
2019-07-24 09:55:00,20.99,21.0,20.96,20.99,162355.0,18.4237,18.4325,18.3974,18.4237,162355.0
2019-07-24 10:00:00,21.0,21.0,20.95,20.98,167841.0,18.4325,18.4325,18.3886,18.4149,167841.0
2019-07-24 10:05:00,20.98,21.0,20.97,20.98,64301.0,18.4149,18.4325,18.4062,18.4149,64301.0
2019-07-24 10:10:00,20.97,21.0,20.96,21.0,357792.0,18.4062,18.4325,18.3974,18.4325,357792.0
2019-07-24 10:15:00,21.0,21.13,21.0,21.11,302930.0,18.4325,18.5466,18.4325,18.529,302930.0
2019-07-24 10:20:00,21.1,21.16,21.1,21.12,212866.0,18.5203,18.5729,18.5203,18.5378,212866.0
2019-07-24 10:25:00,21.13,21.2,21.12,21.17,282724.0,18.5466,18.608,18.5378,18.5817,282724.0
2019-07-24 10:30:00,21.18,21.24,21.15,21.17,231003.0,18.5905,18.6431,18.5641,18.5817,231003.0
2019-07-24 10:35:00,21.17,21.18,21.14,21.17,262124.0,18.5817,18.5905,18.5554,18.5817,262124.0
2019-07-24 10:40:00,21.18,21.18,21.12,21.14,131368.0,18.5905,18.5905,18.5378,18.5554,131368.0
2019-07-24 10:45:00,21.14,21.17,21.14,21.14,129785.0,18.5554,18.5817,18.5554,18.5554,129785.0
2019-07-24 10:50:00,21.14,21.15,21.1,21.12,92859.0,18.5554,18.5641,18.5203,18.5378,92859.0
2019-07-24 10:55:00,21.12,21.15,21.12,21.14,114474.0,18.5378,18.5641,18.5378,18.5554,114474.0
2019-07-24 11:00:00,21.14,21.16,21.12,21.14,110803.0,18.5554,18.5729,18.5378,18.5554,110803.0
2019-07-24 11:05:00,21.14,21.17,21.11,21.16,65916.0,18.5554,18.5817,18.529,18.5729,65916.0
2019-07-24 11:10:00,21.15,21.17,21.15,21.16,36833.0,18.5641,18.5817,18.5641,18.5729,36833.0
2019-07-24 11:15:00,21.16,21.16,21.14,21.14,37039.0,18.5729,18.5729,18.5554,18.5554,37039.0
2019-07-24 11:20:00,21.14,21.2,21.13,21.19,749263.0,18.5554,18.608,18.5466,18.5993,749263.0
2019-07-24 11:25:00,21.19,21.22,21.18,21.18,100441.0,18.5993,18.6256,18.5905,18.5905,100441.0
2019-07-24 11:30:00,21.19,21.19,21.14,21.14,44867.0,18.5993,18.5993,18.5554,18.5554,44867.0
2019-07-24 11:35:00,21.14,21.14,21.12,21.12,63412.0,18.5554,18.5554,18.5378,18.5378,63412.0
2019-07-24 11:40:00,21.12,21.13,21.08,21.09,42753.0,18.5378,18.5466,18.5027,18.5115,42753.0
2019-07-24 11:45:00,21.09,21.13,21.08,21.12,529172.0,18.5115,18.5466,18.5027,18.5378,529172.0
2019-07-24 11:50:00,21.12,21.13,21.11,21.12,34033.0,18.5378,18.5466,18.529,18.5378,34033.0
2019-07-24 11:55:00,21.12,21.14,21.11,21.12,21112.0,18.5378,18.5554,18.529,18.5378,21112.0
2019-07-24 12:00:00,21.12,21.13,21.11,21.12,135273.0,18.5378,18.5466,18.529,18.5378,135273.0
2019-07-24 12:05:00,21.12,21.13,21.11,21.13,13858.0,18.5378,18.5466,18.529,18.5466,13858.0
2019-07-24 12:10:00,21.13,21.14,21.12,21.13,41203.0,18.5466,18.5554,18.5378,18.5466,41203.0
2019-07-24 12:15:00,21.12,21.14,21.11,21.14,112639.0,18.5378,18.5554,18.529,18.5554,112639.0
2019-07-24 12:20:00,21.14,21.14,21.11,21.14,43414.0,18.5554,18.5554,18.529,18.5554,43414.0
2019-07-24 12:25:00,21.13,21.14,21.12,21.13,31177.0,18.5466,18.5554,18.5378,18.5466,31177.0
2019-07-24 12:30:00,21.13,21.14,21.11,21.12,47918.0,18.5466,18.5554,18.529,18.5378,47918.0
2019-07-24 12:35:00,21.13,21.13,21.11,21.12,85462.0,18.5466,18.5466,18.529,18.5378,85462.0
2019-07-24 12:40:00,21.11,21.14,21.11,21.13,43573.0,18.529,18.5554,18.529,18.5466,43573.0
2019-07-24 12:45:00,21.13,21.14,21.12,21.14,19579.0,18.5466,18.5554,18.5378,18.5554,19579.0
2019-07-24 12:50:00,21.14,21.14,21.13,21.13,40318.0,18.5554,18.5554,18.5466,18.5466,40318.0
2019-07-24 12:55:00,21.14,21.14,21.11,21.12,140511.0,18.5554,18.5554,18.529,18.5378,140511.0
2019-07-24 13:00:00,21.11,21.14,21.11,21.13,113752.0,18.529,18.5554,18.529,18.5466,113752.0
2019-07-24 13:05:00,21.13,21.14,21.11,21.14,56072.0,18.5466,18.5554,18.529,18.5554,56072.0
2019-07-24 13:10:00,21.14,21.14,21.13,21.14,19039.0,18.5554,18.5554,18.5466,18.5554,19039.0
2019-07-24 13:15:00,21.13,21.14,21.11,21.13,60378.0,18.5466,18.5554,18.529,18.5466,60378.0
2019-07-24 13:20:00,21.14,21.14,21.11,21.13,100072.0,18.5554,18.5554,18.529,18.5466,100072.0
2019-07-24 13:25:00,21.13,21.13,21.1,21.12,40379.0,18.5466,18.5466,18.5203,18.5378,40379.0
2019-07-24 13:30:00,21.11,21.12,21.11,21.11,24832.0,18.529,18.5378,18.529,18.529,24832.0
2019-07-24 13:35:00,21.12,21.13,21.11,21.12,69237.0,18.5378,18.5466,18.529,18.5378,69237.0
2019-07-24 13:40:00,21.12,21.12,21.08,21.09,39447.0,18.5378,18.5378,18.5027,18.5115,39447.0
2019-07-24 13:45:00,21.09,21.11,21.08,21.11,43292.0,18.5115,18.529,18.5027,18.529,43292.0
2019-07-24 13:50:00,21.1,21.12,21.09,21.12,63580.0,18.5203,18.5378,18.5115,18.5378,63580.0
2019-07-24 13:55:00,21.11,21.13,21.1,21.11,117774.0,18.529,18.5466,18.5203,18.529,117774.0
2019-07-24 14:00:00,21.12,21.14,21.11,21.13,145885.0,18.5378,18.5554,18.529,18.5466,145885.0
2019-07-24 14:05:00,21.12,21.14,21.12,21.13,55556.0,18.5378,18.5554,18.5378,18.5466,55556.0
2019-07-24 14:10:00,21.12,21.13,21.12,21.13,28042.0,18.5378,18.5466,18.5378,18.5466,28042.0
2019-07-24 14:15:00,21.13,21.16,21.12,21.16,88282.0,18.5466,18.5729,18.5378,18.5729,88282.0
2019-07-24 14:20:00,21.16,21.16,21.15,21.16,48831.0,18.5729,18.5729,18.5641,18.5729,48831.0
2019-07-24 14:25:00,21.16,21.26,21.15,21.25,747528.0,18.5729,18.6607,18.5641,18.6519,747528.0
2019-07-24 14:30:00,21.25,21.26,21.23,21.25,128423.0,18.6519,18.6607,18.6344,18.6519,128423.0
2019-07-24 14:35:00,21.25,21.29,21.24,21.28,252109.0,18.6519,18.687,18.6431,18.6783,252109.0
2019-07-24 14:40:00,21.28,21.28,21.26,21.27,69209.0,18.6783,18.6783,18.6607,18.6695,69209.0
2019-07-24 14:45:00,21.27,21.27,21.26,21.27,58200.0,18.6695,18.6695,18.6607,18.6695,58200.0
2019-07-24 14:50:00,21.26,21.27,21.23,21.24,109488.0,18.6607,18.6695,18.6344,18.6431,109488.0
2019-07-24 14:55:00,21.23,21.24,21.19,21.19,91859.0,18.6344,18.6431,18.5993,18.5993,91859.0
2019-07-24 15:00:00,21.2,21.2,21.19,21.19,32555.0,18.608,18.608,18.5993,18.5993,32555.0
2019-07-24 15:05:00,21.19,21.2,21.17,21.19,57391.0,18.5993,18.608,18.5817,18.5993,57391.0
2019-07-24 15:10:00,21.2,21.23,21.19,21.23,379941.0,18.608,18.6344,18.5993,18.6344,379941.0
2019-07-24 15:15:00,21.23,21.27,21.22,21.27,66063.0,18.6344,18.6695,18.6256,18.6695,66063.0
2019-07-24 15:20:00,21.27,21.28,21.25,21.26,92257.0,18.6695,18.6783,18.6519,18.6607,92257.0
2019-07-24 15:25:00,21.25,21.29,21.25,21.29,102758.0,18.6519,18.687,18.6519,18.687,102758.0
2019-07-24 15:30:00,21.29,21.33,21.28,21.3,194153.0,18.687,18.7221,18.6783,18.6958,194153.0
2019-07-24 15:35:00,21.3,21.31,21.28,21.3,117425.0,18.6958,18.7046,18.6783,18.6958,117425.0
2019-07-24 15:40:00,21.29,21.31,21.28,21.3,152248.0,18.687,18.7046,18.6783,18.6958,152248.0
2019-07-24 15:45:00,21.29,21.31,21.29,21.3,192608.0,18.687,18.7046,18.687,18.6958,192608.0
2019-07-24 15:50:00,21.3,21.31,21.27,21.28,287848.0,18.6958,18.7046,18.6695,18.6783,287848.0
2019-07-24 15:55:00,21.29,21.3,21.23,21.24,435746.0,18.687,18.6958,18.6344,18.6431,435746.0
2019-07-25 09:30:00,21.26,21.3,21.14,21.27,257268.0,18.6607,18.6958,18.5554,18.6695,257268.0
2019-07-25 09:35:00,21.27,21.34,21.21,21.25,623534.0,18.6695,18.7309,18.6168,18.6519,623534.0
2019-07-25 09:40:00,21.25,21.29,21.18,21.21,925687.0,18.6519,18.687,18.5905,18.6168,925687.0
2019-07-25 09:45:00,21.21,21.29,21.15,21.28,189358.0,18.6168,18.687,18.5641,18.6783,189358.0
2019-07-25 09:50:00,21.27,21.28,21.22,21.24,88007.0,18.6695,18.6783,18.6256,18.6431,88007.0
2019-07-25 09:55:00,21.25,21.37,21.24,21.28,376031.0,18.6519,18.7573,18.6431,18.6783,376031.0
2019-07-25 10:00:00,21.28,21.33,21.24,21.3,206013.0,18.6783,18.7221,18.6431,18.6958,206013.0
2019-07-25 10:05:00,21.3,21.34,21.23,21.3,189560.0,18.6958,18.7309,18.6344,18.6958,189560.0
2019-07-25 10:10:00,21.3,21.31,21.24,21.28,131224.0,18.6958,18.7046,18.6431,18.6783,131224.0
2019-07-25 10:15:00,21.28,21.36,21.28,21.36,80108.0,18.6783,18.7485,18.6783,18.7485,80108.0
2019-07-25 10:20:00,21.35,21.36,21.27,21.3,97969.0,18.7397,18.7485,18.6695,18.6958,97969.0
2019-07-25 10:25:00,21.29,21.33,21.29,21.32,83846.0,18.687,18.7221,18.687,18.7134,83846.0
2019-07-25 10:30:00,21.32,21.32,21.28,21.29,65360.0,18.7134,18.7134,18.6783,18.687,65360.0
2019-07-25 10:35:00,21.29,21.33,21.28,21.3,112901.0,18.687,18.7221,18.6783,18.6958,112901.0
2019-07-25 10:40:00,21.3,21.31,21.24,21.25,55747.0,18.6958,18.7046,18.6431,18.6519,55747.0
2019-07-25 10:45:00,21.25,21.27,21.24,21.25,49663.0,18.6519,18.6695,18.6431,18.6519,49663.0
2019-07-25 10:50:00,21.25,21.26,21.2,21.22,56989.0,18.6519,18.6607,18.608,18.6256,56989.0
2019-07-25 10:55:00,21.22,21.23,21.18,21.2,50340.0,18.6256,18.6344,18.5905,18.608,50340.0
2019-07-25 11:00:00,21.19,21.21,21.18,21.21,50489.0,18.5993,18.6168,18.5905,18.6168,50489.0
2019-07-25 11:05:00,21.21,21.24,21.19,21.21,82738.0,18.6168,18.6431,18.5993,18.6168,82738.0
2019-07-25 11:10:00,21.22,21.23,21.18,21.18,60662.0,18.6256,18.6344,18.5905,18.5905,60662.0
2019-07-25 11:15:00,21.18,21.19,21.13,21.19,204514.0,18.5905,18.5993,18.5466,18.5993,204514.0
2019-07-25 11:20:00,21.19,21.24,21.16,21.21,139593.0,18.5993,18.6431,18.5729,18.6168,139593.0
2019-07-25 11:25:00,21.22,21.25,21.21,21.24,50147.0,18.6256,18.6519,18.6168,18.6431,50147.0
2019-07-25 11:30:00,21.24,21.31,21.23,21.27,197732.0,18.6431,18.7046,18.6344,18.6695,197732.0
2019-07-25 11:35:00,21.27,21.28,21.24,21.25,16691.0,18.6695,18.6783,18.6431,18.6519,16691.0
2019-07-25 11:40:00,21.25,21.26,21.24,21.26,51811.0,18.6519,18.6607,18.6431,18.6607,51811.0
2019-07-25 11:45:00,21.25,21.26,21.2,21.21,49523.0,18.6519,18.6607,18.608,18.6168,49523.0
2019-07-25 11:50:00,21.22,21.22,21.18,21.2,55320.0,18.6256,18.6256,18.5905,18.608,55320.0
2019-07-25 11:55:00,21.2,21.23,21.18,21.2,27881.0,18.608,18.6344,18.5905,18.608,27881.0
2019-07-25 12:00:00,21.19,21.21,21.17,21.2,198146.0,18.5993,18.6168,18.5817,18.608,198146.0
2019-07-25 12:05:00,21.2,21.24,21.2,21.23,30147.0,18.608,18.6431,18.608,18.6344,30147.0
2019-07-25 12:10:00,21.23,21.24,21.19,21.22,38905.0,18.6344,18.6431,18.5993,18.6256,38905.0
2019-07-25 12:15:00,21.22,21.27,21.22,21.27,123816.0,18.6256,18.6695,18.6256,18.6695,123816.0
2019-07-25 12:20:00,21.27,21.33,21.26,21.31,229725.0,18.6695,18.7221,18.6607,18.7046,229725.0
2019-07-25 12:25:00,21.31,21.33,21.3,21.33,43281.0,18.7046,18.7221,18.6958,18.7221,43281.0
2019-07-25 12:30:00,21.32,21.41,21.32,21.4,149034.0,18.7134,18.7924,18.7134,18.7836,149034.0
2019-07-25 12:35:00,21.39,21.4,21.35,21.37,55306.0,18.7748,18.7836,18.7397,18.7573,55306.0
2019-07-25 12:40:00,21.37,21.37,21.31,21.33,73710.0,18.7573,18.7573,18.7046,18.7221,73710.0
2019-07-25 12:45:00,21.32,21.35,21.32,21.35,44228.0,18.7134,18.7397,18.7134,18.7397,44228.0
2019-07-25 12:50:00,21.34,21.35,21.3,21.34,153237.0,18.7309,18.7397,18.6958,18.7309,153237.0
2019-07-25 12:55:00,21.34,21.36,21.32,21.34,41512.0,18.7309,18.7485,18.7134,18.7309,41512.0
2019-07-25 13:00:00,21.33,21.33,21.3,21.3,45640.0,18.7221,18.7221,18.6958,18.6958,45640.0
2019-07-25 13:05:00,21.3,21.34,21.3,21.32,38035.0,18.6958,18.7309,18.6958,18.7134,38035.0
2019-07-25 13:10:00,21.32,21.33,21.28,21.29,156634.0,18.7134,18.7221,18.6783,18.687,156634.0
2019-07-25 13:15:00,21.29,21.31,21.27,21.28,180360.0,18.687,18.7046,18.6695,18.6783,180360.0
2019-07-25 13:20:00,21.27,21.29,21.26,21.28,52263.0,18.6695,18.687,18.6607,18.6783,52263.0
2019-07-25 13:25:00,21.28,21.29,21.26,21.29,236987.0,18.6783,18.687,18.6607,18.687,236987.0
2019-07-25 13:30:00,21.29,21.29,21.23,21.23,107494.0,18.687,18.687,18.6344,18.6344,107494.0
2019-07-25 13:35:00,21.23,21.27,21.23,21.24,60180.0,18.6344,18.6695,18.6344,18.6431,60180.0
2019-07-25 13:40:00,21.24,21.27,21.21,21.22,81381.0,18.6431,18.6695,18.6168,18.6256,81381.0
2019-07-25 13:45:00,21.22,21.25,21.22,21.25,33395.0,18.6256,18.6519,18.6256,18.6519,33395.0
2019-07-25 13:50:00,21.25,21.25,21.21,21.22,63514.0,18.6519,18.6519,18.6168,18.6256,63514.0
2019-07-25 13:55:00,21.23,21.26,21.21,21.24,82676.0,18.6344,18.6607,18.6168,18.6431,82676.0
2019-07-25 14:00:00,21.23,21.27,21.22,21.23,95635.0,18.6344,18.6695,18.6256,18.6344,95635.0
2019-07-25 14:05:00,21.23,21.25,21.18,21.19,111556.0,18.6344,18.6519,18.5905,18.5993,111556.0
2019-07-25 14:10:00,21.19,21.23,21.18,21.22,23865.0,18.5993,18.6344,18.5905,18.6256,23865.0
2019-07-25 14:15:00,21.21,21.23,21.21,21.23,28766.0,18.6168,18.6344,18.6168,18.6344,28766.0
2019-07-25 14:20:00,21.23,21.26,21.22,21.23,52409.0,18.6344,18.6607,18.6256,18.6344,52409.0
2019-07-25 14:25:00,21.24,21.25,21.22,21.23,40454.0,18.6431,18.6519,18.6256,18.6344,40454.0
2019-07-25 14:30:00,21.22,21.23,21.2,21.23,59332.0,18.6256,18.6344,18.608,18.6344,59332.0
2019-07-25 14:35:00,21.23,21.25,21.22,21.23,53015.0,18.6344,18.6519,18.6256,18.6344,53015.0
2019-07-25 14:40:00,21.22,21.22,21.17,21.18,38856.0,18.6256,18.6256,18.5817,18.5905,38856.0
2019-07-25 14:45:00,21.18,21.21,21.16,21.19,98970.0,18.5905,18.6168,18.5729,18.5993,98970.0
2019-07-25 14:50:00,21.19,21.19,21.13,21.13,47702.0,18.5993,18.5993,18.5466,18.5466,47702.0
2019-07-25 14:55:00,21.13,21.14,21.1,21.13,68931.0,18.5466,18.5554,18.5203,18.5466,68931.0
2019-07-25 15:00:00,21.13,21.15,21.11,21.12,68335.0,18.5466,18.5641,18.529,18.5378,68335.0
2019-07-25 15:05:00,21.13,21.17,21.12,21.17,51675.0,18.5466,18.5817,18.5378,18.5817,51675.0
2019-07-25 15:10:00,21.16,21.18,21.14,21.14,97050.0,18.5729,18.5905,18.5554,18.5554,97050.0
2019-07-25 15:15:00,21.14,21.17,21.13,21.16,48451.0,18.5554,18.5817,18.5466,18.5729,48451.0
2019-07-25 15:20:00,21.16,21.17,21.14,21.15,54663.0,18.5729,18.5817,18.5554,18.5641,54663.0
2019-07-25 15:25:00,21.16,21.17,21.15,21.16,49262.0,18.5729,18.5817,18.5641,18.5729,49262.0
2019-07-25 15:30:00,21.16,21.19,21.16,21.19,98121.0,18.5729,18.5993,18.5729,18.5993,98121.0
2019-07-25 15:35:00,21.19,21.2,21.16,21.18,133249.0,18.5993,18.608,18.5729,18.5905,133249.0
2019-07-25 15:40:00,21.18,21.19,21.16,21.18,152019.0,18.5905,18.5993,18.5729,18.5905,152019.0
2019-07-25 15:45:00,21.18,21.19,21.17,21.19,100360.0,18.5905,18.5993,18.5817,18.5993,100360.0
2019-07-25 15:50:00,21.19,21.19,21.17,21.18,122042.0,18.5993,18.5993,18.5817,18.5905,122042.0
2019-07-25 15:55:00,21.17,21.18,21.13,21.15,377842.0,18.5817,18.5905,18.5466,18.5641,377842.0
2019-07-26 09:30:00,21.18,21.24,21.12,21.17,160907.0,18.5905,18.6431,18.5378,18.5817,160907.0
2019-07-26 09:35:00,21.16,21.17,21.11,21.14,80805.0,18.5729,18.5817,18.529,18.5554,80805.0
2019-07-26 09:40:00,21.14,21.22,21.14,21.17,46278.0,18.5554,18.6256,18.5554,18.5817,46278.0
2019-07-26 09:45:00,21.17,21.28,21.16,21.25,114241.0,18.5817,18.6783,18.5729,18.6519,114241.0
2019-07-26 09:50:00,21.26,21.33,21.25,21.29,94295.0,18.6607,18.7221,18.6519,18.687,94295.0
2019-07-26 09:55:00,21.28,21.32,21.27,21.28,1428639.0,18.6783,18.7134,18.6695,18.6783,1428639.0
2019-07-26 10:00:00,21.29,21.33,21.27,21.32,49738.0,18.687,18.7221,18.6695,18.7134,49738.0
2019-07-26 10:05:00,21.32,21.39,21.28,21.29,233490.0,18.7134,18.7748,18.6783,18.687,233490.0
2019-07-26 10:10:00,21.3,21.31,21.27,21.31,67907.0,18.6958,18.7046,18.6695,18.7046,67907.0
2019-07-26 10:15:00,21.3,21.32,21.29,21.32,39649.0,18.6958,18.7134,18.687,18.7134,39649.0
2019-07-26 10:20:00,21.32,21.39,21.3,21.36,142981.0,18.7134,18.7748,18.6958,18.7485,142981.0
2019-07-26 10:25:00,21.35,21.38,21.35,21.37,96842.0,18.7397,18.766,18.7397,18.7573,96842.0
2019-07-26 10:30:00,21.37,21.39,21.34,21.38,48416.0,18.7573,18.7748,18.7309,18.766,48416.0
2019-07-26 10:35:00,21.39,21.43,21.38,21.43,102232.0,18.7748,18.8099,18.766,18.8099,102232.0
2019-07-26 10:40:00,21.42,21.44,21.4,21.42,92503.0,18.8011,18.8187,18.7836,18.8011,92503.0
2019-07-26 10:45:00,21.42,21.49,21.41,21.48,82062.0,18.8011,18.8626,18.7924,18.8538,82062.0
2019-07-26 10:50:00,21.49,21.5,21.47,21.49,56899.0,18.8626,18.8714,18.845,18.8626,56899.0
2019-07-26 10:55:00,21.49,21.49,21.45,21.46,51739.0,18.8626,18.8626,18.8275,18.8362,51739.0
2019-07-26 11:00:00,21.45,21.48,21.44,21.46,69962.0,18.8275,18.8538,18.8187,18.8362,69962.0
2019-07-26 11:05:00,21.46,21.5,21.45,21.49,77858.0,18.8362,18.8714,18.8275,18.8626,77858.0
2019-07-26 11:10:00,21.5,21.51,21.48,21.5,122339.0,18.8714,18.8801,18.8538,18.8714,122339.0
2019-07-26 11:15:00,21.51,21.52,21.5,21.51,112717.0,18.8801,18.8889,18.8714,18.8801,112717.0
2019-07-26 11:20:00,21.51,21.54,21.5,21.54,38356.0,18.8801,18.9065,18.8714,18.9065,38356.0
2019-07-26 11:25:00,21.54,21.55,21.52,21.53,156174.0,18.9065,18.9152,18.8889,18.8977,156174.0
2019-07-26 11:30:00,21.53,21.53,21.51,21.51,81672.0,18.8977,18.8977,18.8801,18.8801,81672.0
2019-07-26 11:35:00,21.52,21.53,21.5,21.51,70734.0,18.8889,18.8977,18.8714,18.8801,70734.0
2019-07-26 11:40:00,21.51,21.52,21.49,21.5,92128.0,18.8801,18.8889,18.8626,18.8714,92128.0
2019-07-26 11:45:00,21.5,21.53,21.49,21.53,56604.0,18.8714,18.8977,18.8626,18.8977,56604.0
2019-07-26 11:50:00,21.53,21.59,21.52,21.59,113827.0,18.8977,18.9504,18.8889,18.9504,113827.0
2019-07-26 11:55:00,21.59,21.6,21.53,21.54,118117.0,18.9504,18.9591,18.8977,18.9065,118117.0
2019-07-26 12:00:00,21.53,21.54,21.49,21.49,81223.0,18.8977,18.9065,18.8626,18.8626,81223.0
2019-07-26 12:05:00,21.5,21.53,21.49,21.53,43513.0,18.8714,18.8977,18.8626,18.8977,43513.0
2019-07-26 12:10:00,21.52,21.54,21.49,21.5,75241.0,18.8889,18.9065,18.8626,18.8714,75241.0
2019-07-26 12:15:00,21.5,21.54,21.49,21.53,78829.0,18.8714,18.9065,18.8626,18.8977,78829.0
2019-07-26 12:20:00,21.54,21.54,21.49,21.5,75415.0,18.9065,18.9065,18.8626,18.8714,75415.0
2019-07-26 12:25:00,21.49,21.54,21.48,21.54,120569.0,18.8626,18.9065,18.8538,18.9065,120569.0
2019-07-26 12:30:00,21.53,21.6,21.53,21.6,59877.0,18.8977,18.9591,18.8977,18.9591,59877.0
2019-07-26 12:35:00,21.6,21.6,21.58,21.59,43391.0,18.9591,18.9591,18.9416,18.9504,43391.0
2019-07-26 12:40:00,21.59,21.61,21.55,21.61,259963.0,18.9504,18.9679,18.9152,18.9679,259963.0
2019-07-26 12:45:00,21.61,21.62,21.6,21.62,51755.0,18.9679,18.9767,18.9591,18.9767,51755.0
2019-07-26 12:50:00,21.62,21.64,21.61,21.64,50910.0,18.9767,18.9942,18.9679,18.9942,50910.0
2019-07-26 12:55:00,21.64,21.65,21.63,21.64,40280.0,18.9942,19.003,18.9855,18.9942,40280.0
2019-07-26 13:00:00,21.64,21.65,21.63,21.64,21336.0,18.9942,19.003,18.9855,18.9942,21336.0
2019-07-26 13:05:00,21.64,21.66,21.63,21.66,40390.0,18.9942,19.0118,18.9855,19.0118,40390.0
2019-07-26 13:10:00,21.66,21.67,21.63,21.63,70751.0,19.0118,19.0206,18.9855,18.9855,70751.0
2019-07-26 13:15:00,21.64,21.64,21.61,21.62,43181.0,18.9942,18.9942,18.9679,18.9767,43181.0
2019-07-26 13:20:00,21.61,21.66,21.61,21.65,70244.0,18.9679,19.0118,18.9679,19.003,70244.0
2019-07-26 13:25:00,21.65,21.65,21.63,21.64,31040.0,19.003,19.003,18.9855,18.9942,31040.0
2019-07-26 13:30:00,21.64,21.65,21.63,21.64,24267.0,18.9942,19.003,18.9855,18.9942,24267.0
2019-07-26 13:35:00,21.64,21.65,21.63,21.63,31462.0,18.9942,19.003,18.9855,18.9855,31462.0
2019-07-26 13:40:00,21.64,21.64,21.56,21.57,107325.0,18.9942,18.9942,18.924,18.9328,107325.0
2019-07-26 13:45:00,21.57,21.59,21.56,21.59,59900.0,18.9328,18.9504,18.924,18.9504,59900.0
2019-07-26 13:50:00,21.59,21.59,21.57,21.57,27470.0,18.9504,18.9504,18.9328,18.9328,27470.0
2019-07-26 13:55:00,21.57,21.58,21.53,21.53,70353.0,18.9328,18.9416,18.8977,18.8977,70353.0
2019-07-26 14:00:00,21.54,21.56,21.53,21.55,50361.0,18.9065,18.924,18.8977,18.9152,50361.0
2019-07-26 14:05:00,21.55,21.58,21.55,21.57,37057.0,18.9152,18.9416,18.9152,18.9328,37057.0
2019-07-26 14:10:00,21.57,21.58,21.5,21.5,152410.0,18.9328,18.9416,18.8714,18.8714,152410.0
2019-07-26 14:15:00,21.5,21.55,21.49,21.55,121013.0,18.8714,18.9152,18.8626,18.9152,121013.0
2019-07-26 14:20:00,21.54,21.59,21.54,21.59,94663.0,18.9065,18.9504,18.9065,18.9504,94663.0
2019-07-26 14:25:00,21.59,21.61,21.57,21.57,68655.0,18.9504,18.9679,18.9328,18.9328,68655.0
2019-07-26 14:30:00,21.57,21.61,21.57,21.61,39007.0,18.9328,18.9679,18.9328,18.9679,39007.0
2019-07-26 14:35:00,21.61,21.63,21.6,21.6,36952.0,18.9679,18.9855,18.9591,18.9591,36952.0
2019-07-26 14:40:00,21.61,21.62,21.6,21.62,23394.0,18.9679,18.9767,18.9591,18.9767,23394.0
2019-07-26 14:45:00,21.62,21.62,21.61,21.61,71397.0,18.9767,18.9767,18.9679,18.9679,71397.0
2019-07-26 14:50:00,21.61,21.61,21.58,21.58,88947.0,18.9679,18.9679,18.9416,18.9416,88947.0
2019-07-26 14:55:00,21.59,21.59,21.58,21.59,49567.0,18.9504,18.9504,18.9416,18.9504,49567.0
2019-07-26 15:00:00,21.59,21.61,21.57,21.58,143975.0,18.9504,18.9679,18.9328,18.9416,143975.0
2019-07-26 15:05:00,21.58,21.59,21.54,21.54,71410.0,18.9416,18.9504,18.9065,18.9065,71410.0
2019-07-26 15:10:00,21.55,21.56,21.52,21.53,54373.0,18.9152,18.924,18.8889,18.8977,54373.0
2019-07-26 15:15:00,21.53,21.54,21.51,21.54,88658.0,18.8977,18.9065,18.8801,18.9065,88658.0
2019-07-26 15:20:00,21.53,21.54,21.5,21.5,144085.0,18.8977,18.9065,18.8714,18.8714,144085.0
2019-07-26 15:25:00,21.51,21.52,21.49,21.52,99685.0,18.8801,18.8889,18.8626,18.8889,99685.0
2019-07-26 15:30:00,21.52,21.55,21.51,21.53,120481.0,18.8889,18.9152,18.8801,18.8977,120481.0
2019-07-26 15:35:00,21.54,21.56,21.53,21.55,85008.0,18.9065,18.924,18.8977,18.9152,85008.0
2019-07-26 15:40:00,21.55,21.56,21.52,21.52,191941.0,18.9152,18.924,18.8889,18.8889,191941.0
2019-07-26 15:45:00,21.52,21.54,21.51,21.54,203824.0,18.8889,18.9065,18.8801,18.9065,203824.0
2019-07-26 15:50:00,21.54,21.54,21.48,21.49,273964.0,18.9065,18.9065,18.8538,18.8626,273964.0
2019-07-26 15:55:00,21.49,21.51,21.47,21.48,537603.0,18.8626,18.8801,18.845,18.8538,537603.0
2019-07-29 09:30:00,21.39,21.42,21.3,21.34,391804.0,18.7748,18.8011,18.6958,18.7309,391804.0
2019-07-29 09:35:00,21.35,21.55,21.32,21.5,127444.0,18.7397,18.9152,18.7134,18.8714,127444.0
2019-07-29 09:40:00,21.5,21.5,21.42,21.48,93389.0,18.8714,18.8714,18.8011,18.8538,93389.0
2019-07-29 09:45:00,21.48,21.51,21.4,21.4,113373.0,18.8538,18.8801,18.7836,18.7836,113373.0
2019-07-29 09:50:00,21.4,21.47,21.4,21.45,66069.0,18.7836,18.845,18.7836,18.8275,66069.0
2019-07-29 09:55:00,21.44,21.49,21.43,21.47,70965.0,18.8187,18.8626,18.8099,18.845,70965.0
2019-07-29 10:00:00,21.46,21.47,21.43,21.46,56281.0,18.8362,18.845,18.8099,18.8362,56281.0
2019-07-29 10:05:00,21.46,21.48,21.42,21.42,86161.0,18.8362,18.8538,18.8011,18.8011,86161.0
2019-07-29 10:10:00,21.43,21.43,21.37,21.38,93330.0,18.8099,18.8099,18.7573,18.766,93330.0
2019-07-29 10:15:00,21.38,21.4,21.35,21.35,82939.0,18.766,18.7836,18.7397,18.7397,82939.0
2019-07-29 10:20:00,21.35,21.36,21.32,21.33,56526.0,18.7397,18.7485,18.7134,18.7221,56526.0
2019-07-29 10:25:00,21.33,21.36,21.31,21.36,73827.0,18.7221,18.7485,18.7046,18.7485,73827.0
2019-07-29 10:30:00,21.36,21.37,21.32,21.32,73164.0,18.7485,18.7573,18.7134,18.7134,73164.0
2019-07-29 10:35:00,21.31,21.31,21.26,21.29,100414.0,18.7046,18.7046,18.6607,18.687,100414.0
2019-07-29 10:40:00,21.3,21.32,21.29,21.32,46432.0,18.6958,18.7134,18.687,18.7134,46432.0
2019-07-29 10:45:00,21.32,21.32,21.3,21.3,48422.0,18.7134,18.7134,18.6958,18.6958,48422.0
2019-07-29 10:50:00,21.3,21.31,21.29,21.3,37496.0,18.6958,18.7046,18.687,18.6958,37496.0
2019-07-29 10:55:00,21.3,21.34,21.29,21.33,71139.0,18.6958,18.7309,18.687,18.7221,71139.0
2019-07-29 11:00:00,21.34,21.34,21.31,21.32,49788.0,18.7309,18.7309,18.7046,18.7134,49788.0
2019-07-29 11:05:00,21.31,21.33,21.29,21.32,40132.0,18.7046,18.7221,18.687,18.7134,40132.0
2019-07-29 11:10:00,21.32,21.34,21.31,21.32,56918.0,18.7134,18.7309,18.7046,18.7134,56918.0
2019-07-29 11:15:00,21.32,21.33,21.31,21.33,34976.0,18.7134,18.7221,18.7046,18.7221,34976.0
2019-07-29 11:20:00,21.32,21.34,21.32,21.33,37779.0,18.7134,18.7309,18.7134,18.7221,37779.0
2019-07-29 11:25:00,21.33,21.36,21.33,21.35,63364.0,18.7221,18.7485,18.7221,18.7397,63364.0
2019-07-29 11:30:00,21.35,21.36,21.33,21.36,54097.0,18.7397,18.7485,18.7221,18.7485,54097.0
2019-07-29 11:35:00,21.35,21.38,21.35,21.38,49088.0,18.7397,18.766,18.7397,18.766,49088.0
2019-07-29 11:40:00,21.38,21.39,21.37,21.38,31227.0,18.766,18.7748,18.7573,18.766,31227.0
2019-07-29 11:45:00,21.39,21.41,21.36,21.36,181913.0,18.7748,18.7924,18.7485,18.7485,181913.0
2019-07-29 11:50:00,21.37,21.38,21.35,21.37,49881.0,18.7573,18.766,18.7397,18.7573,49881.0
2019-07-29 11:55:00,21.37,21.38,21.36,21.38,28843.0,18.7573,18.766,18.7485,18.766,28843.0
2019-07-29 12:00:00,21.37,21.38,21.35,21.36,35997.0,18.7573,18.766,18.7397,18.7485,35997.0
2019-07-29 12:05:00,21.35,21.36,21.32,21.34,88830.0,18.7397,18.7485,18.7134,18.7309,88830.0
2019-07-29 12:10:00,21.34,21.35,21.32,21.32,83435.0,18.7309,18.7397,18.7134,18.7134,83435.0
2019-07-29 12:15:00,21.32,21.33,21.27,21.28,135377.0,18.7134,18.7221,18.6695,18.6783,135377.0
2019-07-29 12:20:00,21.28,21.29,21.26,21.27,19306.0,18.6783,18.687,18.6607,18.6695,19306.0
2019-07-29 12:25:00,21.27,21.31,21.26,21.29,103147.0,18.6695,18.7046,18.6607,18.687,103147.0
2019-07-29 12:30:00,21.3,21.3,21.27,21.27,79377.0,18.6958,18.6958,18.6695,18.6695,79377.0
2019-07-29 12:35:00,21.27,21.3,21.27,21.29,62266.0,18.6695,18.6958,18.6695,18.687,62266.0
2019-07-29 12:40:00,21.3,21.35,21.29,21.34,57564.0,18.6958,18.7397,18.687,18.7309,57564.0
2019-07-29 12:45:00,21.34,21.36,21.34,21.35,74881.0,18.7309,18.7485,18.7309,18.7397,74881.0
2019-07-29 12:50:00,21.35,21.36,21.34,21.35,43423.0,18.7397,18.7485,18.7309,18.7397,43423.0
2019-07-29 12:55:00,21.35,21.39,21.34,21.39,78135.0,18.7397,18.7748,18.7309,18.7748,78135.0
2019-07-29 13:00:00,21.39,21.39,21.36,21.37,30646.0,18.7748,18.7748,18.7485,18.7573,30646.0
2019-07-29 13:05:00,21.36,21.37,21.35,21.35,21689.0,18.7485,18.7573,18.7397,18.7397,21689.0
2019-07-29 13:10:00,21.35,21.37,21.35,21.35,40144.0,18.7397,18.7573,18.7397,18.7397,40144.0
2019-07-29 13:15:00,21.35,21.38,21.35,21.38,38991.0,18.7397,18.766,18.7397,18.766,38991.0
2019-07-29 13:20:00,21.37,21.4,21.36,21.39,60787.0,18.7573,18.7836,18.7485,18.7748,60787.0
2019-07-29 13:25:00,21.39,21.41,21.38,21.41,32359.0,18.7748,18.7924,18.766,18.7924,32359.0
2019-07-29 13:30:00,21.41,21.41,21.38,21.39,59418.0,18.7924,18.7924,18.766,18.7748,59418.0
2019-07-29 13:35:00,21.39,21.41,21.38,21.4,42124.0,18.7748,18.7924,18.766,18.7836,42124.0
2019-07-29 13:40:00,21.4,21.41,21.39,21.41,43536.0,18.7836,18.7924,18.7748,18.7924,43536.0
2019-07-29 13:45:00,21.4,21.41,21.38,21.39,43182.0,18.7836,18.7924,18.766,18.7748,43182.0
2019-07-29 13:50:00,21.39,21.39,21.37,21.37,29181.0,18.7748,18.7748,18.7573,18.7573,29181.0
2019-07-29 13:55:00,21.37,21.39,21.35,21.37,47740.0,18.7573,18.7748,18.7397,18.7573,47740.0
2019-07-29 14:00:00,21.37,21.39,21.37,21.39,43168.0,18.7573,18.7748,18.7573,18.7748,43168.0
2019-07-29 14:05:00,21.39,21.42,21.38,21.41,144867.0,18.7748,18.8011,18.766,18.7924,144867.0
2019-07-29 14:10:00,21.41,21.45,21.41,21.44,33723.0,18.7924,18.8275,18.7924,18.8187,33723.0
2019-07-29 14:15:00,21.45,21.46,21.43,21.44,64182.0,18.8275,18.8362,18.8099,18.8187,64182.0
2019-07-29 14:20:00,21.45,21.46,21.44,21.46,32397.0,18.8275,18.8362,18.8187,18.8362,32397.0
2019-07-29 14:25:00,21.46,21.46,21.44,21.45,32448.0,18.8362,18.8362,18.8187,18.8275,32448.0
2019-07-29 14:30:00,21.44,21.45,21.41,21.44,63676.0,18.8187,18.8275,18.7924,18.8187,63676.0
2019-07-29 14:35:00,21.44,21.47,21.42,21.42,94867.0,18.8187,18.845,18.8011,18.8011,94867.0
2019-07-29 14:40:00,21.42,21.44,21.41,21.44,57854.0,18.8011,18.8187,18.7924,18.8187,57854.0
2019-07-29 14:45:00,21.44,21.45,21.43,21.45,32859.0,18.8187,18.8275,18.8099,18.8275,32859.0
2019-07-29 14:50:00,21.44,21.45,21.44,21.45,19106.0,18.8187,18.8275,18.8187,18.8275,19106.0
2019-07-29 14:55:00,21.44,21.46,21.44,21.46,50308.0,18.8187,18.8362,18.8187,18.8362,50308.0
2019-07-29 15:00:00,21.46,21.47,21.44,21.44,56075.0,18.8362,18.845,18.8187,18.8187,56075.0
2019-07-29 15:05:00,21.44,21.48,21.44,21.46,55350.0,18.8187,18.8538,18.8187,18.8362,55350.0
2019-07-29 15:10:00,21.46,21.47,21.45,21.46,26409.0,18.8362,18.845,18.8275,18.8362,26409.0
2019-07-29 15:15:00,21.45,21.46,21.43,21.46,76572.0,18.8275,18.8362,18.8099,18.8362,76572.0
2019-07-29 15:20:00,21.46,21.47,21.45,21.47,58562.0,18.8362,18.845,18.8275,18.845,58562.0
2019-07-29 15:25:00,21.47,21.47,21.45,21.46,37134.0,18.845,18.845,18.8275,18.8362,37134.0
2019-07-29 15:30:00,21.45,21.47,21.44,21.45,74268.0,18.8275,18.845,18.8187,18.8275,74268.0
2019-07-29 15:35:00,21.45,21.47,21.44,21.46,100407.0,18.8275,18.845,18.8187,18.8362,100407.0
2019-07-29 15:40:00,21.46,21.47,21.45,21.47,66729.0,18.8362,18.845,18.8275,18.845,66729.0
2019-07-29 15:45:00,21.47,21.49,21.46,21.48,123841.0,18.845,18.8626,18.8362,18.8538,123841.0
2019-07-29 15:50:00,21.48,21.48,21.46,21.46,82693.0,18.8538,18.8538,18.8362,18.8362,82693.0
2019-07-29 15:55:00,21.46,21.47,21.42,21.43,323911.0,18.8362,18.845,18.8011,18.8099,323911.0
2019-07-30 09:30:00,21.4,21.43,21.37,21.39,119230.0,18.7836,18.8099,18.7573,18.7748,119230.0
2019-07-30 09:35:00,21.39,21.44,21.35,21.36,103129.0,18.7748,18.8187,18.7397,18.7485,103129.0
2019-07-30 09:40:00,21.36,21.39,21.32,21.36,106218.0,18.7485,18.7748,18.7134,18.7485,106218.0
2019-07-30 09:45:00,21.36,21.42,21.34,21.42,75491.0,18.7485,18.8011,18.7309,18.8011,75491.0
2019-07-30 09:50:00,21.42,21.42,21.38,21.41,73993.0,18.8011,18.8011,18.766,18.7924,73993.0
2019-07-30 09:55:00,21.4,21.41,21.35,21.37,81715.0,18.7836,18.7924,18.7397,18.7573,81715.0
2019-07-30 10:00:00,21.37,21.41,21.34,21.34,87596.0,18.7573,18.7924,18.7309,18.7309,87596.0
2019-07-30 10:05:00,21.35,21.4,21.33,21.33,169571.0,18.7397,18.7836,18.7221,18.7221,169571.0
2019-07-30 10:10:00,21.33,21.34,21.28,21.32,168383.0,18.7221,18.7309,18.6783,18.7134,168383.0
2019-07-30 10:15:00,21.32,21.32,21.26,21.27,104537.0,18.7134,18.7134,18.6607,18.6695,104537.0
2019-07-30 10:20:00,21.27,21.32,21.26,21.3,95514.0,18.6695,18.7134,18.6607,18.6958,95514.0
2019-07-30 10:25:00,21.3,21.35,21.29,21.3,119508.0,18.6958,18.7397,18.687,18.6958,119508.0
2019-07-30 10:30:00,21.31,21.35,21.3,21.34,165304.0,18.7046,18.7397,18.6958,18.7309,165304.0
2019-07-30 10:35:00,21.34,21.41,21.32,21.4,262181.0,18.7309,18.7924,18.7134,18.7836,262181.0
2019-07-30 10:40:00,21.4,21.42,21.38,21.38,70056.0,18.7836,18.8011,18.766,18.766,70056.0
2019-07-30 10:45:00,21.38,21.38,21.35,21.35,43266.0,18.766,18.766,18.7397,18.7397,43266.0
2019-07-30 10:50:00,21.36,21.36,21.34,21.35,99766.0,18.7485,18.7485,18.7309,18.7397,99766.0
2019-07-30 10:55:00,21.35,21.35,21.32,21.33,74603.0,18.7397,18.7397,18.7134,18.7221,74603.0
2019-07-30 11:00:00,21.32,21.35,21.31,21.33,131172.0,18.7134,18.7397,18.7046,18.7221,131172.0
2019-07-30 11:05:00,21.34,21.34,21.29,21.3,92975.0,18.7309,18.7309,18.687,18.6958,92975.0
2019-07-30 11:10:00,21.3,21.31,21.27,21.28,139747.0,18.6958,18.7046,18.6695,18.6783,139747.0
2019-07-30 11:15:00,21.28,21.29,21.24,21.27,176311.0,18.6783,18.687,18.6431,18.6695,176311.0
2019-07-30 11:20:00,21.28,21.29,21.26,21.26,76943.0,18.6783,18.687,18.6607,18.6607,76943.0
2019-07-30 11:25:00,21.27,21.27,21.25,21.27,46481.0,18.6695,18.6695,18.6519,18.6695,46481.0
2019-07-30 11:30:00,21.27,21.32,21.26,21.3,195266.0,18.6695,18.7134,18.6607,18.6958,195266.0
2019-07-30 11:35:00,21.3,21.35,21.26,21.32,300789.0,18.6958,18.7397,18.6607,18.7134,300789.0
2019-07-30 11:40:00,21.32,21.34,21.31,21.32,51297.0,18.7134,18.7309,18.7046,18.7134,51297.0
2019-07-30 11:45:00,21.32,21.33,21.3,21.3,88299.0,18.7134,18.7221,18.6958,18.6958,88299.0
2019-07-30 11:50:00,21.3,21.33,21.3,21.32,53339.0,18.6958,18.7221,18.6958,18.7134,53339.0
2019-07-30 11:55:00,21.32,21.33,21.3,21.32,42265.0,18.7134,18.7221,18.6958,18.7134,42265.0
2019-07-30 12:00:00,21.31,21.32,21.29,21.31,40138.0,18.7046,18.7134,18.687,18.7046,40138.0
2019-07-30 12:05:00,21.31,21.33,21.31,21.32,25744.0,18.7046,18.7221,18.7046,18.7134,25744.0
2019-07-30 12:10:00,21.32,21.34,21.32,21.32,52707.0,18.7134,18.7309,18.7134,18.7134,52707.0
2019-07-30 12:15:00,21.32,21.34,21.31,21.34,103886.0,18.7134,18.7309,18.7046,18.7309,103886.0
2019-07-30 12:20:00,21.34,21.38,21.33,21.37,129331.0,18.7309,18.766,18.7221,18.7573,129331.0
2019-07-30 12:25:00,21.38,21.38,21.37,21.38,43894.0,18.766,18.766,18.7573,18.766,43894.0
2019-07-30 12:30:00,21.38,21.4,21.36,21.36,77590.0,18.766,18.7836,18.7485,18.7485,77590.0
2019-07-30 12:35:00,21.37,21.39,21.33,21.35,174730.0,18.7573,18.7748,18.7221,18.7397,174730.0
2019-07-30 12:40:00,21.35,21.37,21.34,21.36,82023.0,18.7397,18.7573,18.7309,18.7485,82023.0
2019-07-30 12:45:00,21.36,21.36,21.34,21.34,44741.0,18.7485,18.7485,18.7309,18.7309,44741.0
2019-07-30 12:50:00,21.34,21.36,21.33,21.35,137776.0,18.7309,18.7485,18.7221,18.7397,137776.0
2019-07-30 12:55:00,21.35,21.36,21.34,21.35,66278.0,18.7397,18.7485,18.7309,18.7397,66278.0
2019-07-30 13:00:00,21.35,21.36,21.33,21.33,42369.0,18.7397,18.7485,18.7221,18.7221,42369.0
2019-07-30 13:05:00,21.33,21.35,21.33,21.33,36434.0,18.7221,18.7397,18.7221,18.7221,36434.0
2019-07-30 13:10:00,21.33,21.36,21.33,21.35,54354.0,18.7221,18.7485,18.7221,18.7397,54354.0
2019-07-30 13:15:00,21.36,21.36,21.34,21.34,57133.0,18.7485,18.7485,18.7309,18.7309,57133.0
2019-07-30 13:20:00,21.34,21.36,21.33,21.34,57552.0,18.7309,18.7485,18.7221,18.7309,57552.0
2019-07-30 13:25:00,21.34,21.34,21.32,21.34,19832.0,18.7309,18.7309,18.7134,18.7309,19832.0
2019-07-30 13:30:00,21.34,21.34,21.31,21.34,40495.0,18.7309,18.7309,18.7046,18.7309,40495.0
2019-07-30 13:35:00,21.34,21.34,21.32,21.33,35208.0,18.7309,18.7309,18.7134,18.7221,35208.0
2019-07-30 13:40:00,21.33,21.36,21.32,21.35,93202.0,18.7221,18.7485,18.7134,18.7397,93202.0
2019-07-30 13:45:00,21.36,21.36,21.31,21.31,104660.0,18.7485,18.7485,18.7046,18.7046,104660.0
2019-07-30 13:50:00,21.31,21.32,21.31,21.32,22340.0,18.7046,18.7134,18.7046,18.7134,22340.0
2019-07-30 13:55:00,21.31,21.34,21.31,21.34,36540.0,18.7046,18.7309,18.7046,18.7309,36540.0
2019-07-30 14:00:00,21.33,21.36,21.32,21.35,111547.0,18.7221,18.7485,18.7134,18.7397,111547.0
2019-07-30 14:05:00,21.34,21.35,21.32,21.32,84201.0,18.7309,18.7397,18.7134,18.7134,84201.0
2019-07-30 14:10:00,21.32,21.35,21.32,21.35,31081.0,18.7134,18.7397,18.7134,18.7397,31081.0
2019-07-30 14:15:00,21.35,21.36,21.34,21.36,89639.0,18.7397,18.7485,18.7309,18.7485,89639.0
2019-07-30 14:20:00,21.36,21.36,21.34,21.35,81647.0,18.7485,18.7485,18.7309,18.7397,81647.0
2019-07-30 14:25:00,21.36,21.36,21.34,21.35,27532.0,18.7485,18.7485,18.7309,18.7397,27532.0
2019-07-30 14:30:00,21.35,21.36,21.34,21.36,23352.0,18.7397,18.7485,18.7309,18.7485,23352.0
2019-07-30 14:35:00,21.36,21.36,21.32,21.35,102276.0,18.7485,18.7485,18.7134,18.7397,102276.0
2019-07-30 14:40:00,21.35,21.36,21.33,21.35,85874.0,18.7397,18.7485,18.7221,18.7397,85874.0
2019-07-30 14:45:00,21.35,21.36,21.34,21.35,97100.0,18.7397,18.7485,18.7309,18.7397,97100.0
2019-07-30 14:50:00,21.35,21.36,21.34,21.35,27721.0,18.7397,18.7485,18.7309,18.7397,27721.0
2019-07-30 14:55:00,21.34,21.35,21.33,21.33,37646.0,18.7309,18.7397,18.7221,18.7221,37646.0
2019-07-30 15:00:00,21.34,21.34,21.33,21.33,80726.0,18.7309,18.7309,18.7221,18.7221,80726.0
2019-07-30 15:05:00,21.34,21.34,21.32,21.32,46405.0,18.7309,18.7309,18.7134,18.7134,46405.0
2019-07-30 15:10:00,21.33,21.33,21.32,21.32,48263.0,18.7221,18.7221,18.7134,18.7134,48263.0
2019-07-30 15:15:00,21.32,21.37,21.32,21.35,233704.0,18.7134,18.7573,18.7134,18.7397,233704.0
2019-07-30 15:20:00,21.35,21.38,21.34,21.38,92788.0,18.7397,18.766,18.7309,18.766,92788.0
2019-07-30 15:25:00,21.38,21.42,21.37,21.41,101679.0,18.766,18.8011,18.7573,18.7924,101679.0
2019-07-30 15:30:00,21.42,21.42,21.41,21.41,76448.0,18.8011,18.8011,18.7924,18.7924,76448.0
2019-07-30 15:35:00,21.41,21.42,21.4,21.4,128245.0,18.7924,18.8011,18.7836,18.7836,128245.0
2019-07-30 15:40:00,21.41,21.42,21.4,21.42,157868.0,18.7924,18.8011,18.7836,18.8011,157868.0
2019-07-30 15:45:00,21.42,21.46,21.41,21.45,154432.0,18.8011,18.8362,18.7924,18.8275,154432.0
2019-07-30 15:50:00,21.46,21.46,21.41,21.43,206598.0,18.8362,18.8362,18.7924,18.8099,206598.0
2019-07-30 15:55:00,21.42,21.44,21.38,21.43,547750.0,18.8011,18.8187,18.766,18.8099,547750.0
2019-07-31 09:30:00,21.34,21.35,21.17,21.27,223067.0,18.7309,18.7397,18.5817,18.6695,223067.0
2019-07-31 09:35:00,21.28,21.33,21.27,21.29,77544.0,18.6783,18.7221,18.6695,18.687,77544.0
2019-07-31 09:40:00,21.28,21.31,21.23,21.28,109689.0,18.6783,18.7046,18.6344,18.6783,109689.0
2019-07-31 09:45:00,21.28,21.31,21.27,21.29,102888.0,18.6783,18.7046,18.6695,18.687,102888.0
2019-07-31 09:50:00,21.28,21.3,21.2,21.3,180712.0,18.6783,18.6958,18.608,18.6958,180712.0
2019-07-31 09:55:00,21.3,21.33,21.28,21.32,151639.0,18.6958,18.7221,18.6783,18.7134,151639.0
2019-07-31 10:00:00,21.31,21.35,21.29,21.33,143125.0,18.7046,18.7397,18.687,18.7221,143125.0
2019-07-31 10:05:00,21.33,21.36,21.3,21.32,108848.0,18.7221,18.7485,18.6958,18.7134,108848.0
2019-07-31 10:10:00,21.32,21.33,21.28,21.29,157616.0,18.7134,18.7221,18.6783,18.687,157616.0
2019-07-31 10:15:00,21.29,21.3,21.22,21.24,195297.0,18.687,18.6958,18.6256,18.6431,195297.0
2019-07-31 10:20:00,21.25,21.25,21.17,21.19,143628.0,18.6519,18.6519,18.5817,18.5993,143628.0
2019-07-31 10:25:00,21.19,21.21,21.16,21.2,236717.0,18.5993,18.6168,18.5729,18.608,236717.0
2019-07-31 10:30:00,21.2,21.23,21.19,21.22,133472.0,18.608,18.6344,18.5993,18.6256,133472.0
2019-07-31 10:35:00,21.21,21.26,21.21,21.23,159093.0,18.6168,18.6607,18.6168,18.6344,159093.0
2019-07-31 10:40:00,21.23,21.25,21.22,21.23,102742.0,18.6344,18.6519,18.6256,18.6344,102742.0
2019-07-31 10:45:00,21.23,21.25,21.22,21.23,83113.0,18.6344,18.6519,18.6256,18.6344,83113.0
2019-07-31 10:50:00,21.23,21.25,21.22,21.25,52606.0,18.6344,18.6519,18.6256,18.6519,52606.0
2019-07-31 10:55:00,21.25,21.25,21.24,21.25,40905.0,18.6519,18.6519,18.6431,18.6519,40905.0
2019-07-31 11:00:00,21.25,21.26,21.23,21.24,80120.0,18.6519,18.6607,18.6344,18.6431,80120.0
2019-07-31 11:05:00,21.25,21.25,21.23,21.25,58478.0,18.6519,18.6519,18.6344,18.6519,58478.0
2019-07-31 11:10:00,21.25,21.25,21.22,21.25,70906.0,18.6519,18.6519,18.6256,18.6519,70906.0
2019-07-31 11:15:00,21.25,21.26,21.23,21.25,112420.0,18.6519,18.6607,18.6344,18.6519,112420.0
2019-07-31 11:20:00,21.24,21.25,21.23,21.24,26360.0,18.6431,18.6519,18.6344,18.6431,26360.0
2019-07-31 11:25:00,21.25,21.25,21.21,21.23,71719.0,18.6519,18.6519,18.6168,18.6344,71719.0
2019-07-31 11:30:00,21.22,21.23,21.21,21.21,56638.0,18.6256,18.6344,18.6168,18.6168,56638.0
2019-07-31 11:35:00,21.21,21.22,21.2,21.22,58268.0,18.6168,18.6256,18.608,18.6256,58268.0
2019-07-31 11:40:00,21.22,21.24,21.21,21.23,54536.0,18.6256,18.6431,18.6168,18.6344,54536.0
2019-07-31 11:45:00,21.23,21.26,21.22,21.25,122073.0,18.6344,18.6607,18.6256,18.6519,122073.0
2019-07-31 11:50:00,21.25,21.25,21.23,21.24,47650.0,18.6519,18.6519,18.6344,18.6431,47650.0
2019-07-31 11:55:00,21.24,21.25,21.23,21.23,44786.0,18.6431,18.6519,18.6344,18.6344,44786.0
2019-07-31 12:00:00,21.24,21.26,21.21,21.23,171833.0,18.6431,18.6607,18.6168,18.6344,171833.0
2019-07-31 12:05:00,21.22,21.26,21.21,21.23,124566.0,18.6256,18.6607,18.6168,18.6344,124566.0
2019-07-31 12:10:00,21.23,21.25,21.22,21.24,69704.0,18.6344,18.6519,18.6256,18.6431,69704.0
2019-07-31 12:15:00,21.24,21.25,21.23,21.23,19350.0,18.6431,18.6519,18.6344,18.6344,19350.0
2019-07-31 12:20:00,21.23,21.25,21.22,21.23,31626.0,18.6344,18.6519,18.6256,18.6344,31626.0
2019-07-31 12:25:00,21.23,21.25,21.23,21.25,29138.0,18.6344,18.6519,18.6344,18.6519,29138.0
2019-07-31 12:30:00,21.25,21.25,21.24,21.25,66124.0,18.6519,18.6519,18.6431,18.6519,66124.0
2019-07-31 12:35:00,21.24,21.25,21.22,21.24,37388.0,18.6431,18.6519,18.6256,18.6431,37388.0
2019-07-31 12:40:00,21.24,21.24,21.22,21.23,68400.0,18.6431,18.6431,18.6256,18.6344,68400.0
2019-07-31 12:45:00,21.23,21.24,21.22,21.23,37489.0,18.6344,18.6431,18.6256,18.6344,37489.0
2019-07-31 12:50:00,21.23,21.23,21.19,21.2,92884.0,18.6344,18.6344,18.5993,18.608,92884.0
2019-07-31 12:55:00,21.2,21.21,21.19,21.21,62858.0,18.608,18.6168,18.5993,18.6168,62858.0
2019-07-31 13:00:00,21.21,21.22,21.2,21.21,37626.0,18.6168,18.6256,18.608,18.6168,37626.0
2019-07-31 13:05:00,21.21,21.22,21.21,21.21,18186.0,18.6168,18.6256,18.6168,18.6168,18186.0
2019-07-31 13:10:00,21.22,21.23,21.21,21.23,42338.0,18.6256,18.6344,18.6168,18.6344,42338.0
2019-07-31 13:15:00,21.23,21.23,21.22,21.23,12961.0,18.6344,18.6344,18.6256,18.6344,12961.0
2019-07-31 13:20:00,21.23,21.24,21.22,21.23,30971.0,18.6344,18.6431,18.6256,18.6344,30971.0
2019-07-31 13:25:00,21.23,21.27,21.23,21.24,171346.0,18.6344,18.6695,18.6344,18.6431,171346.0
2019-07-31 13:30:00,21.25,21.25,21.23,21.24,91150.0,18.6519,18.6519,18.6344,18.6431,91150.0
2019-07-31 13:35:00,21.23,21.24,21.21,21.23,80089.0,18.6344,18.6431,18.6168,18.6344,80089.0
2019-07-31 13:40:00,21.22,21.24,21.22,21.23,46445.0,18.6256,18.6431,18.6256,18.6344,46445.0
2019-07-31 13:45:00,21.23,21.24,21.21,21.22,55841.0,18.6344,18.6431,18.6168,18.6256,55841.0
2019-07-31 13:50:00,21.21,21.22,21.21,21.22,15758.0,18.6168,18.6256,18.6168,18.6256,15758.0
2019-07-31 13:55:00,21.21,21.24,21.21,21.23,61650.0,18.6168,18.6431,18.6168,18.6344,61650.0
2019-07-31 14:00:00,21.23,21.24,21.14,21.16,298493.0,18.6344,18.6431,18.5554,18.5729,298493.0
2019-07-31 14:05:00,21.17,21.21,21.16,21.19,84512.0,18.5817,18.6168,18.5729,18.5993,84512.0
2019-07-31 14:10:00,21.2,21.2,21.17,21.19,52902.0,18.608,18.608,18.5817,18.5993,52902.0
2019-07-31 14:15:00,21.2,21.21,21.17,21.21,86126.0,18.608,18.6168,18.5817,18.6168,86126.0
2019-07-31 14:20:00,21.2,21.22,21.19,21.2,57843.0,18.608,18.6256,18.5993,18.608,57843.0
2019-07-31 14:25:00,21.21,21.23,21.19,21.2,41618.0,18.6168,18.6344,18.5993,18.608,41618.0
2019-07-31 14:30:00,21.2,21.22,21.19,21.22,58283.0,18.608,18.6256,18.5993,18.6256,58283.0
2019-07-31 14:35:00,21.21,21.23,21.13,21.14,310757.0,18.6168,18.6344,18.5466,18.5554,310757.0
2019-07-31 14:40:00,21.13,21.15,21.08,21.1,183496.0,18.5466,18.5641,18.5027,18.5203,183496.0
2019-07-31 14:45:00,21.1,21.12,21.03,21.03,147721.0,18.5203,18.5378,18.4588,18.4588,147721.0
2019-07-31 14:50:00,21.04,21.04,20.9,20.99,211273.0,18.4676,18.4676,18.3447,18.4237,211273.0
2019-07-31 14:55:00,20.99,21.08,20.98,21.07,81803.0,18.4237,18.5027,18.4149,18.4939,81803.0
2019-07-31 15:00:00,21.08,21.11,21.04,21.07,207368.0,18.5027,18.529,18.4676,18.4939,207368.0
2019-07-31 15:05:00,21.07,21.11,21.06,21.11,158394.0,18.4939,18.529,18.4852,18.529,158394.0
2019-07-31 15:10:00,21.1,21.11,21.08,21.11,156159.0,18.5203,18.529,18.5027,18.529,156159.0
2019-07-31 15:15:00,21.1,21.14,21.08,21.14,379783.0,18.5203,18.5554,18.5027,18.5554,379783.0
2019-07-31 15:20:00,21.13,21.19,21.13,21.17,232432.0,18.5466,18.5993,18.5466,18.5817,232432.0
2019-07-31 15:25:00,21.17,21.24,21.17,21.21,321864.0,18.5817,18.6431,18.5817,18.6168,321864.0
2019-07-31 15:30:00,21.21,21.21,21.18,21.19,126394.0,18.6168,18.6168,18.5905,18.5993,126394.0
2019-07-31 15:35:00,21.19,21.25,21.18,21.24,172804.0,18.5993,18.6519,18.5905,18.6431,172804.0
2019-07-31 15:40:00,21.24,21.26,21.2,21.26,91630.0,18.6431,18.6607,18.608,18.6607,91630.0
2019-07-31 15:45:00,21.26,21.29,21.24,21.27,160846.0,18.6607,18.687,18.6431,18.6695,160846.0
2019-07-31 15:50:00,21.27,21.27,21.22,21.23,239382.0,18.6695,18.6695,18.6256,18.6344,239382.0
2019-07-31 15:55:00,21.23,21.25,21.16,21.16,584637.0,18.6344,18.6519,18.5729,18.5729,584637.0
2019-08-01 09:30:00,21.15,21.25,21.1,21.22,217347.0,18.5641,18.6519,18.5203,18.6256,217347.0
2019-08-01 09:35:00,21.23,21.25,21.15,21.2,92068.0,18.6344,18.6519,18.5641,18.608,92068.0
2019-08-01 09:40:00,21.2,21.25,21.16,21.21,64771.0,18.608,18.6519,18.5729,18.6168,64771.0
2019-08-01 09:45:00,21.2,21.33,21.2,21.32,64852.0,18.608,18.7221,18.608,18.7134,64852.0
2019-08-01 09:50:00,21.33,21.37,21.31,21.34,75221.0,18.7221,18.7573,18.7046,18.7309,75221.0
2019-08-01 09:55:00,21.33,21.4,21.32,21.37,100795.0,18.7221,18.7836,18.7134,18.7573,100795.0
2019-08-01 10:00:00,21.37,21.4,21.34,21.39,77379.0,18.7573,18.7836,18.7309,18.7748,77379.0
2019-08-01 10:05:00,21.39,21.41,21.36,21.38,53291.0,18.7748,18.7924,18.7485,18.766,53291.0
2019-08-01 10:10:00,21.38,21.43,21.36,21.37,124239.0,18.766,18.8099,18.7485,18.7573,124239.0
2019-08-01 10:15:00,21.37,21.38,21.34,21.34,36594.0,18.7573,18.766,18.7309,18.7309,36594.0
2019-08-01 10:20:00,21.35,21.42,21.34,21.41,106184.0,18.7397,18.8011,18.7309,18.7924,106184.0
2019-08-01 10:25:00,21.41,21.5,21.41,21.49,97393.0,18.7924,18.8714,18.7924,18.8626,97393.0
2019-08-01 10:30:00,21.49,21.54,21.48,21.53,97374.0,18.8626,18.9065,18.8538,18.8977,97374.0
2019-08-01 10:35:00,21.53,21.59,21.5,21.53,225597.0,18.8977,18.9504,18.8714,18.8977,225597.0
2019-08-01 10:40:00,21.53,21.55,21.5,21.55,36137.0,18.8977,18.9152,18.8714,18.9152,36137.0
2019-08-01 10:45:00,21.55,21.55,21.51,21.51,103481.0,18.9152,18.9152,18.8801,18.8801,103481.0
2019-08-01 10:50:00,21.51,21.57,21.5,21.56,78998.0,18.8801,18.9328,18.8714,18.924,78998.0
2019-08-01 10:55:00,21.55,21.59,21.54,21.59,91698.0,18.9152,18.9504,18.9065,18.9504,91698.0
2019-08-01 11:00:00,21.59,21.64,21.58,21.62,132422.0,18.9504,18.9942,18.9416,18.9767,132422.0
2019-08-01 11:05:00,21.62,21.65,21.58,21.64,110382.0,18.9767,19.003,18.9416,18.9942,110382.0
2019-08-01 11:10:00,21.65,21.7,21.64,21.65,222627.0,19.003,19.0469,18.9942,19.003,222627.0
2019-08-01 11:15:00,21.64,21.66,21.61,21.62,58902.0,18.9942,19.0118,18.9679,18.9767,58902.0
2019-08-01 11:20:00,21.62,21.62,21.55,21.55,58988.0,18.9767,18.9767,18.9152,18.9152,58988.0
2019-08-01 11:25:00,21.55,21.56,21.52,21.52,26177.0,18.9152,18.924,18.8889,18.8889,26177.0
2019-08-01 11:30:00,21.52,21.56,21.48,21.53,171617.0,18.8889,18.924,18.8538,18.8977,171617.0
2019-08-01 11:35:00,21.54,21.56,21.53,21.55,47700.0,18.9065,18.924,18.8977,18.9152,47700.0
2019-08-01 11:40:00,21.56,21.62,21.56,21.62,50494.0,18.924,18.9767,18.924,18.9767,50494.0
2019-08-01 11:45:00,21.61,21.64,21.61,21.64,40917.0,18.9679,18.9942,18.9679,18.9942,40917.0
2019-08-01 11:50:00,21.63,21.69,21.62,21.68,161679.0,18.9855,19.0381,18.9767,19.0293,161679.0
2019-08-01 11:55:00,21.69,21.69,21.65,21.66,107791.0,19.0381,19.0381,19.003,19.0118,107791.0
2019-08-01 12:00:00,21.66,21.71,21.66,21.69,71898.0,19.0118,19.0557,19.0118,19.0381,71898.0
2019-08-01 12:05:00,21.69,21.7,21.67,21.67,70593.0,19.0381,19.0469,19.0206,19.0206,70593.0
2019-08-01 12:10:00,21.67,21.69,21.65,21.66,177768.0,19.0206,19.0381,19.003,19.0118,177768.0
2019-08-01 12:15:00,21.67,21.67,21.61,21.61,46147.0,19.0206,19.0206,18.9679,18.9679,46147.0
2019-08-01 12:20:00,21.61,21.62,21.58,21.61,57044.0,18.9679,18.9767,18.9416,18.9679,57044.0
2019-08-01 12:25:00,21.6,21.63,21.59,21.6,72932.0,18.9591,18.9855,18.9504,18.9591,72932.0
2019-08-01 12:30:00,21.6,21.63,21.59,21.61,135002.0,18.9591,18.9855,18.9504,18.9679,135002.0
2019-08-01 12:35:00,21.61,21.63,21.6,21.63,55380.0,18.9679,18.9855,18.9591,18.9855,55380.0
2019-08-01 12:40:00,21.62,21.66,21.62,21.64,77629.0,18.9767,19.0118,18.9767,18.9942,77629.0
2019-08-01 12:45:00,21.64,21.66,21.62,21.65,142857.0,18.9942,19.0118,18.9767,19.003,142857.0
2019-08-01 12:50:00,21.64,21.68,21.64,21.68,67035.0,18.9942,19.0293,18.9942,19.0293,67035.0
2019-08-01 12:55:00,21.68,21.68,21.66,21.68,29469.0,19.0293,19.0293,19.0118,19.0293,29469.0
2019-08-01 13:00:00,21.68,21.68,21.65,21.66,34410.0,19.0293,19.0293,19.003,19.0118,34410.0
2019-08-01 13:05:00,21.66,21.69,21.65,21.68,88829.0,19.0118,19.0381,19.003,19.0293,88829.0
2019-08-01 13:10:00,21.68,21.69,21.65,21.67,39097.0,19.0293,19.0381,19.003,19.0206,39097.0
2019-08-01 13:15:00,21.67,21.67,21.66,21.67,21119.0,19.0206,19.0206,19.0118,19.0206,21119.0
2019-08-01 13:20:00,21.66,21.69,21.66,21.68,61637.0,19.0118,19.0381,19.0118,19.0293,61637.0
2019-08-01 13:25:00,21.68,21.68,21.54,21.55,146063.0,19.0293,19.0293,18.9065,18.9152,146063.0
2019-08-01 13:30:00,21.55,21.59,21.47,21.48,294315.0,18.9152,18.9504,18.845,18.8538,294315.0
2019-08-01 13:35:00,21.48,21.54,21.43,21.46,366257.0,18.8538,18.9065,18.8099,18.8362,366257.0
2019-08-01 13:40:00,21.45,21.51,21.4,21.5,135026.0,18.8275,18.8801,18.7836,18.8714,135026.0
2019-08-01 13:45:00,21.5,21.51,21.42,21.45,167205.0,18.8714,18.8801,18.8011,18.8275,167205.0
2019-08-01 13:50:00,21.44,21.48,21.44,21.45,92250.0,18.8187,18.8538,18.8187,18.8275,92250.0
2019-08-01 13:55:00,21.45,21.52,21.44,21.51,103514.0,18.8275,18.8889,18.8187,18.8801,103514.0
2019-08-01 14:00:00,21.51,21.51,21.46,21.48,141666.0,18.8801,18.8801,18.8362,18.8538,141666.0
2019-08-01 14:05:00,21.48,21.51,21.46,21.46,116164.0,18.8538,18.8801,18.8362,18.8362,116164.0
2019-08-01 14:10:00,21.46,21.48,21.44,21.48,82103.0,18.8362,18.8538,18.8187,18.8538,82103.0
2019-08-01 14:15:00,21.48,21.49,21.45,21.46,75078.0,18.8538,18.8626,18.8275,18.8362,75078.0
2019-08-01 14:20:00,21.46,21.46,21.39,21.42,65811.0,18.8362,18.8362,18.7748,18.8011,65811.0
2019-08-01 14:25:00,21.41,21.46,21.41,21.45,77620.0,18.7924,18.8362,18.7924,18.8275,77620.0
2019-08-01 14:30:00,21.44,21.48,21.43,21.44,156949.0,18.8187,18.8538,18.8099,18.8187,156949.0
2019-08-01 14:35:00,21.44,21.45,21.38,21.39,135525.0,18.8187,18.8275,18.766,18.7748,135525.0
2019-08-01 14:40:00,21.39,21.41,21.33,21.33,134913.0,18.7748,18.7924,18.7221,18.7221,134913.0
2019-08-01 14:45:00,21.34,21.43,21.33,21.43,140406.0,18.7309,18.8099,18.7221,18.8099,140406.0
2019-08-01 14:50:00,21.43,21.47,21.42,21.44,75636.0,18.8099,18.845,18.8011,18.8187,75636.0
2019-08-01 14:55:00,21.44,21.45,21.42,21.44,68514.0,18.8187,18.8275,18.8011,18.8187,68514.0
2019-08-01 15:00:00,21.44,21.46,21.39,21.42,165902.0,18.8187,18.8362,18.7748,18.8011,165902.0
2019-08-01 15:05:00,21.43,21.44,21.38,21.39,76061.0,18.8099,18.8187,18.766,18.7748,76061.0
2019-08-01 15:10:00,21.39,21.4,21.38,21.39,189730.0,18.7748,18.7836,18.766,18.7748,189730.0
2019-08-01 15:15:00,21.39,21.44,21.38,21.43,97186.0,18.7748,18.8187,18.766,18.8099,97186.0
2019-08-01 15:20:00,21.44,21.45,21.41,21.45,92292.0,18.8187,18.8275,18.7924,18.8275,92292.0
2019-08-01 15:25:00,21.44,21.46,21.43,21.45,75247.0,18.8187,18.8362,18.8099,18.8275,75247.0
2019-08-01 15:30:00,21.44,21.46,21.41,21.44,177899.0,18.8187,18.8362,18.7924,18.8187,177899.0
2019-08-01 15:35:00,21.44,21.48,21.43,21.48,183566.0,18.8187,18.8538,18.8099,18.8538,183566.0
2019-08-01 15:40:00,21.48,21.49,21.46,21.49,266064.0,18.8538,18.8626,18.8362,18.8626,266064.0
2019-08-01 15:45:00,21.49,21.54,21.48,21.51,328023.0,18.8626,18.9065,18.8538,18.8801,328023.0
2019-08-01 15:50:00,21.5,21.53,21.48,21.53,428816.0,18.8714,18.8977,18.8538,18.8977,428816.0
2019-08-01 15:55:00,21.53,21.6,21.52,21.52,923271.0,18.8977,18.9591,18.8889,18.8889,923271.0
2019-08-02 09:30:00,21.92,22.15,21.75,22.12,798507.0,19.24,19.4419,19.0908,19.4156,798507.0
2019-08-02 09:35:00,22.12,22.19,22.01,22.18,479769.0,19.4156,19.477,19.319,19.4682,479769.0
2019-08-02 09:40:00,22.18,22.18,22.09,22.16,441182.0,19.4682,19.4682,19.3892,19.4507,441182.0
2019-08-02 09:45:00,22.16,22.3,22.13,22.3,313657.0,19.4507,19.5735,19.4243,19.5735,313657.0
2019-08-02 09:50:00,22.29,22.34,22.26,22.31,388882.0,19.5648,19.6087,19.5384,19.5823,388882.0
2019-08-02 09:55:00,22.31,22.4,22.29,22.3,661467.0,19.5823,19.6613,19.5648,19.5735,661467.0
2019-08-02 10:00:00,22.31,22.34,22.22,22.25,586146.0,19.5823,19.6087,19.5033,19.5297,586146.0
2019-08-02 10:05:00,22.25,22.28,22.21,22.22,243058.0,19.5297,19.556,19.4945,19.5033,243058.0
2019-08-02 10:10:00,22.23,22.29,22.18,22.26,325042.0,19.5121,19.5648,19.4682,19.5384,325042.0
2019-08-02 10:15:00,22.26,22.32,22.23,22.32,491861.0,19.5384,19.5911,19.5121,19.5911,491861.0
2019-08-02 10:20:00,22.31,22.33,22.27,22.32,197925.0,19.5823,19.5999,19.5472,19.5911,197925.0
2019-08-02 10:25:00,22.33,22.41,22.32,22.41,232605.0,19.5999,19.6701,19.5911,19.6701,232605.0
2019-08-02 10:30:00,22.41,22.44,22.38,22.39,355366.0,19.6701,19.6964,19.6438,19.6525,355366.0
2019-08-02 10:35:00,22.39,22.43,22.35,22.42,429015.0,19.6525,19.6877,19.6174,19.6789,429015.0
2019-08-02 10:40:00,22.43,22.43,22.32,22.34,124575.0,19.6877,19.6877,19.5911,19.6087,124575.0
2019-08-02 10:45:00,22.34,22.34,22.24,22.24,98644.0,19.6087,19.6087,19.5209,19.5209,98644.0
2019-08-02 10:50:00,22.24,22.27,22.2,22.24,200536.0,19.5209,19.5472,19.4858,19.5209,200536.0
2019-08-02 10:55:00,22.25,22.25,22.15,22.17,145791.0,19.5297,19.5297,19.4419,19.4594,145791.0
2019-08-02 11:00:00,22.17,22.18,22.13,22.17,87903.0,19.4594,19.4682,19.4243,19.4594,87903.0
2019-08-02 11:05:00,22.17,22.22,22.17,22.21,97912.0,19.4594,19.5033,19.4594,19.4945,97912.0
2019-08-02 11:10:00,22.2,22.21,22.16,22.2,110476.0,19.4858,19.4945,19.4507,19.4858,110476.0
2019-08-02 11:15:00,22.2,22.25,22.2,22.23,94956.0,19.4858,19.5297,19.4858,19.5121,94956.0
2019-08-02 11:20:00,22.23,22.25,22.21,22.22,89004.0,19.5121,19.5297,19.4945,19.5033,89004.0
2019-08-02 11:25:00,22.21,22.23,22.19,22.23,122237.0,19.4945,19.5121,19.477,19.5121,122237.0
2019-08-02 11:30:00,22.22,22.26,22.22,22.24,139924.0,19.5033,19.5384,19.5033,19.5209,139924.0
2019-08-02 11:35:00,22.23,22.24,22.2,22.2,58666.0,19.5121,19.5209,19.4858,19.4858,58666.0
2019-08-02 11:40:00,22.21,22.22,22.19,22.21,72010.0,19.4945,19.5033,19.477,19.4945,72010.0
2019-08-02 11:45:00,22.21,22.22,22.17,22.22,127153.0,19.4945,19.5033,19.4594,19.5033,127153.0
2019-08-02 11:50:00,22.21,22.23,22.18,22.23,95757.0,19.4945,19.5121,19.4682,19.5121,95757.0
2019-08-02 11:55:00,22.22,22.25,22.2,22.21,88736.0,19.5033,19.5297,19.4858,19.4945,88736.0
2019-08-02 12:00:00,22.21,22.26,22.21,22.25,101767.0,19.4945,19.5384,19.4945,19.5297,101767.0
2019-08-02 12:05:00,22.24,22.26,22.22,22.26,251129.0,19.5209,19.5384,19.5033,19.5384,251129.0
2019-08-02 12:10:00,22.26,22.32,22.25,22.32,149699.0,19.5384,19.5911,19.5297,19.5911,149699.0
2019-08-02 12:15:00,22.32,22.37,22.3,22.37,106576.0,19.5911,19.635,19.5735,19.635,106576.0
2019-08-02 12:20:00,22.37,22.37,22.33,22.36,72207.0,19.635,19.635,19.5999,19.6262,72207.0
2019-08-02 12:25:00,22.36,22.37,22.34,22.35,73501.0,19.6262,19.635,19.6087,19.6174,73501.0
2019-08-02 12:30:00,22.35,22.35,22.27,22.27,55848.0,19.6174,19.6174,19.5472,19.5472,55848.0
2019-08-02 12:35:00,22.27,22.29,22.25,22.27,106779.0,19.5472,19.5648,19.5297,19.5472,106779.0
2019-08-02 12:40:00,22.27,22.27,22.25,22.27,55169.0,19.5472,19.5472,19.5297,19.5472,55169.0
2019-08-02 12:45:00,22.27,22.28,22.24,22.27,99561.0,19.5472,19.556,19.5209,19.5472,99561.0
2019-08-02 12:50:00,22.27,22.28,22.25,22.28,61769.0,19.5472,19.556,19.5297,19.556,61769.0
2019-08-02 12:55:00,22.28,22.28,22.22,22.23,66140.0,19.556,19.556,19.5033,19.5121,66140.0
2019-08-02 13:00:00,22.23,22.23,22.18,22.2,99610.0,19.5121,19.5121,19.4682,19.4858,99610.0
2019-08-02 13:05:00,22.19,22.23,22.19,22.23,76258.0,19.477,19.5121,19.477,19.5121,76258.0
2019-08-02 13:10:00,22.23,22.25,22.18,22.18,141480.0,19.5121,19.5297,19.4682,19.4682,141480.0
2019-08-02 13:15:00,22.19,22.22,22.17,22.21,85463.0,19.477,19.5033,19.4594,19.4945,85463.0
2019-08-02 13:20:00,22.21,22.24,22.21,22.22,94500.0,19.4945,19.5209,19.4945,19.5033,94500.0
2019-08-02 13:25:00,22.22,22.23,22.21,22.22,66404.0,19.5033,19.5121,19.4945,19.5033,66404.0
2019-08-02 13:30:00,22.23,22.24,22.21,22.23,119555.0,19.5121,19.5209,19.4945,19.5121,119555.0
2019-08-02 13:35:00,22.24,22.29,22.23,22.27,121220.0,19.5209,19.5648,19.5121,19.5472,121220.0
2019-08-02 13:40:00,22.27,22.3,22.26,22.3,58902.0,19.5472,19.5735,19.5384,19.5735,58902.0
2019-08-02 13:45:00,22.3,22.35,22.29,22.35,154086.0,19.5735,19.6174,19.5648,19.6174,154086.0
2019-08-02 13:50:00,22.35,22.35,22.31,22.32,93703.0,19.6174,19.6174,19.5823,19.5911,93703.0
2019-08-02 13:55:00,22.32,22.32,22.29,22.3,54564.0,19.5911,19.5911,19.5648,19.5735,54564.0
2019-08-02 14:00:00,22.29,22.31,22.26,22.27,75295.0,19.5648,19.5823,19.5384,19.5472,75295.0
2019-08-02 14:05:00,22.27,22.29,22.26,22.29,74463.0,19.5472,19.5648,19.5384,19.5648,74463.0
2019-08-02 14:10:00,22.28,22.32,22.28,22.32,98905.0,19.556,19.5911,19.556,19.5911,98905.0
2019-08-02 14:15:00,22.32,22.33,22.3,22.33,87829.0,19.5911,19.5999,19.5735,19.5999,87829.0
2019-08-02 14:20:00,22.33,22.35,22.31,22.35,157427.0,19.5999,19.6174,19.5823,19.6174,157427.0
2019-08-02 14:25:00,22.35,22.35,22.26,22.28,254874.0,19.6174,19.6174,19.5384,19.556,254874.0
2019-08-02 14:30:00,22.28,22.31,22.27,22.3,54568.0,19.556,19.5823,19.5472,19.5735,54568.0
2019-08-02 14:35:00,22.29,22.3,22.27,22.29,84296.0,19.5648,19.5735,19.5472,19.5648,84296.0
2019-08-02 14:40:00,22.28,22.28,22.26,22.27,45975.0,19.556,19.556,19.5384,19.5472,45975.0
2019-08-02 14:45:00,22.27,22.28,22.24,22.25,70902.0,19.5472,19.556,19.5209,19.5297,70902.0
2019-08-02 14:50:00,22.25,22.3,22.25,22.3,77696.0,19.5297,19.5735,19.5297,19.5735,77696.0
2019-08-02 14:55:00,22.29,22.31,22.27,22.3,82977.0,19.5648,19.5823,19.5472,19.5735,82977.0
2019-08-02 15:00:00,22.3,22.34,22.29,22.3,139232.0,19.5735,19.6087,19.5648,19.5735,139232.0
2019-08-02 15:05:00,22.3,22.31,22.28,22.29,60776.0,19.5735,19.5823,19.556,19.5648,60776.0
2019-08-02 15:10:00,22.29,22.29,22.14,22.16,520255.0,19.5648,19.5648,19.4331,19.4507,520255.0
2019-08-02 15:15:00,22.16,22.2,22.12,22.18,358617.0,19.4507,19.4858,19.4156,19.4682,358617.0
2019-08-02 15:20:00,22.18,22.18,22.16,22.17,257801.0,19.4682,19.4682,19.4507,19.4594,257801.0
2019-08-02 15:25:00,22.17,22.21,22.16,22.21,157174.0,19.4594,19.4945,19.4507,19.4945,157174.0
2019-08-02 15:30:00,22.21,22.21,22.17,22.19,303042.0,19.4945,19.4945,19.4594,19.477,303042.0
2019-08-02 15:35:00,22.18,22.31,22.18,22.25,309766.0,19.4682,19.5823,19.4682,19.5297,309766.0
2019-08-02 15:40:00,22.25,22.25,22.23,22.25,150821.0,19.5297,19.5297,19.5121,19.5297,150821.0
2019-08-02 15:45:00,22.24,22.25,22.23,22.23,323384.0,19.5209,19.5297,19.5121,19.5121,323384.0
2019-08-02 15:50:00,22.23,22.26,22.22,22.26,468924.0,19.5121,19.5384,19.5033,19.5384,468924.0
2019-08-02 15:55:00,22.26,22.28,22.21,22.24,950782.0,19.5384,19.556,19.4945,19.5209,950782.0
2019-08-05 09:30:00,21.99,22.09,21.8,22.0,346398.0,19.3014,19.3892,19.1347,19.3102,346398.0
2019-08-05 09:35:00,22.0,22.07,21.96,22.03,184189.0,19.3102,19.3717,19.2751,19.3366,184189.0
2019-08-05 09:40:00,22.03,22.03,21.9,21.93,127951.0,19.3366,19.3366,19.2225,19.2488,127951.0
2019-08-05 09:45:00,21.94,21.94,21.81,21.86,141877.0,19.2576,19.2576,19.1435,19.1873,141877.0
2019-08-05 09:50:00,21.85,21.9,21.84,21.89,227627.0,19.1786,19.2225,19.1698,19.2137,227627.0
2019-08-05 09:55:00,21.89,21.9,21.84,21.88,218097.0,19.2137,19.2225,19.1698,19.2049,218097.0
2019-08-05 10:00:00,21.87,21.88,21.83,21.87,172230.0,19.1961,19.2049,19.161,19.1961,172230.0
2019-08-05 10:05:00,21.87,21.87,21.83,21.86,162644.0,19.1961,19.1961,19.161,19.1873,162644.0
2019-08-05 10:10:00,21.86,21.88,21.81,21.85,163105.0,19.1873,19.2049,19.1435,19.1786,163105.0
2019-08-05 10:15:00,21.85,21.89,21.84,21.86,157595.0,19.1786,19.2137,19.1698,19.1873,157595.0
2019-08-05 10:20:00,21.87,21.97,21.86,21.94,171033.0,19.1961,19.2839,19.1873,19.2576,171033.0
2019-08-05 10:25:00,21.94,21.96,21.93,21.95,87831.0,19.2576,19.2751,19.2488,19.2663,87831.0
2019-08-05 10:30:00,21.94,21.95,21.84,21.87,270953.0,19.2576,19.2663,19.1698,19.1961,270953.0
2019-08-05 10:35:00,21.87,21.87,21.81,21.85,176289.0,19.1961,19.1961,19.1435,19.1786,176289.0
2019-08-05 10:40:00,21.85,21.9,21.84,21.87,109055.0,19.1786,19.2225,19.1698,19.1961,109055.0
2019-08-05 10:45:00,21.87,21.89,21.85,21.88,89858.0,19.1961,19.2137,19.1786,19.2049,89858.0
2019-08-05 10:50:00,21.89,21.91,21.87,21.89,145373.0,19.2137,19.2312,19.1961,19.2137,145373.0
2019-08-05 10:55:00,21.89,21.95,21.88,21.95,102128.0,19.2137,19.2663,19.2049,19.2663,102128.0
2019-08-05 11:00:00,21.94,22.01,21.94,22.01,160635.0,19.2576,19.319,19.2576,19.319,160635.0
2019-08-05 11:05:00,22.01,22.03,21.99,22.01,134905.0,19.319,19.3366,19.3014,19.319,134905.0
2019-08-05 11:10:00,22.01,22.06,22.01,22.03,105321.0,19.319,19.3629,19.319,19.3366,105321.0
2019-08-05 11:15:00,22.02,22.02,21.98,21.99,133231.0,19.3278,19.3278,19.2927,19.3014,133231.0
2019-08-05 11:20:00,21.98,22.01,21.95,21.95,56746.0,19.2927,19.319,19.2663,19.2663,56746.0
2019-08-05 11:25:00,21.95,21.99,21.93,21.99,66929.0,19.2663,19.3014,19.2488,19.3014,66929.0
2019-08-05 11:30:00,21.98,22.01,21.96,21.97,95707.0,19.2927,19.319,19.2751,19.2839,95707.0
2019-08-05 11:35:00,21.97,21.98,21.92,21.92,71699.0,19.2839,19.2927,19.24,19.24,71699.0
2019-08-05 11:40:00,21.93,21.93,21.9,21.91,79968.0,19.2488,19.2488,19.2225,19.2312,79968.0
2019-08-05 11:45:00,21.91,21.94,21.91,21.94,74204.0,19.2312,19.2576,19.2312,19.2576,74204.0
2019-08-05 11:50:00,21.94,21.95,21.91,21.93,123510.0,19.2576,19.2663,19.2312,19.2488,123510.0
2019-08-05 11:55:00,21.93,21.93,21.88,21.89,80679.0,19.2488,19.2488,19.2049,19.2137,80679.0
2019-08-05 12:00:00,21.89,21.89,21.83,21.86,152701.0,19.2137,19.2137,19.161,19.1873,152701.0
2019-08-05 12:05:00,21.86,21.88,21.85,21.85,79069.0,19.1873,19.2049,19.1786,19.1786,79069.0
2019-08-05 12:10:00,21.85,21.89,21.84,21.88,74797.0,19.1786,19.2137,19.1698,19.2049,74797.0
2019-08-05 12:15:00,21.88,21.94,21.87,21.94,133769.0,19.2049,19.2576,19.1961,19.2576,133769.0
2019-08-05 12:20:00,21.95,21.96,21.94,21.95,38383.0,19.2663,19.2751,19.2576,19.2663,38383.0
2019-08-05 12:25:00,21.95,21.95,21.86,21.87,81020.0,19.2663,19.2663,19.1873,19.1961,81020.0
2019-08-05 12:30:00,21.88,21.89,21.85,21.86,75589.0,19.2049,19.2137,19.1786,19.1873,75589.0
2019-08-05 12:35:00,21.86,21.88,21.85,21.87,89704.0,19.1873,19.2049,19.1786,19.1961,89704.0
2019-08-05 12:40:00,21.87,21.88,21.82,21.85,74561.0,19.1961,19.2049,19.1522,19.1786,74561.0
2019-08-05 12:45:00,21.85,21.86,21.82,21.82,50547.0,19.1786,19.1873,19.1522,19.1522,50547.0
2019-08-05 12:50:00,21.82,21.84,21.81,21.82,240562.0,19.1522,19.1698,19.1435,19.1522,240562.0
2019-08-05 12:55:00,21.81,21.81,21.72,21.73,177115.0,19.1435,19.1435,19.0645,19.0732,177115.0
2019-08-05 13:00:00,21.73,21.78,21.72,21.77,103894.0,19.0732,19.1171,19.0645,19.1083,103894.0
2019-08-05 13:05:00,21.77,21.79,21.76,21.77,48179.0,19.1083,19.1259,19.0996,19.1083,48179.0
2019-08-05 13:10:00,21.77,21.83,21.77,21.83,180064.0,19.1083,19.161,19.1083,19.161,180064.0
2019-08-05 13:15:00,21.83,21.85,21.8,21.82,64096.0,19.161,19.1786,19.1347,19.1522,64096.0
2019-08-05 13:20:00,21.82,21.85,21.81,21.82,119182.0,19.1522,19.1786,19.1435,19.1522,119182.0
2019-08-05 13:25:00,21.82,21.83,21.79,21.81,59988.0,19.1522,19.161,19.1259,19.1435,59988.0
2019-08-05 13:30:00,21.8,21.84,21.78,21.84,92961.0,19.1347,19.1698,19.1171,19.1698,92961.0
2019-08-05 13:35:00,21.84,21.87,21.83,21.86,92131.0,19.1698,19.1961,19.161,19.1873,92131.0
2019-08-05 13:40:00,21.86,21.89,21.85,21.89,117999.0,19.1873,19.2137,19.1786,19.2137,117999.0
2019-08-05 13:45:00,21.89,21.9,21.88,21.89,32363.0,19.2137,19.2225,19.2049,19.2137,32363.0
2019-08-05 13:50:00,21.89,21.91,21.88,21.89,177580.0,19.2137,19.2312,19.2049,19.2137,177580.0
2019-08-05 13:55:00,21.89,21.89,21.85,21.87,110953.0,19.2137,19.2137,19.1786,19.1961,110953.0
2019-08-05 14:00:00,21.86,21.9,21.84,21.88,167120.0,19.1873,19.2225,19.1698,19.2049,167120.0
2019-08-05 14:05:00,21.89,21.92,21.88,21.91,76500.0,19.2137,19.24,19.2049,19.2312,76500.0
2019-08-05 14:10:00,21.91,21.94,21.9,21.93,146293.0,19.2312,19.2576,19.2225,19.2488,146293.0
2019-08-05 14:15:00,21.93,21.93,21.88,21.89,106952.0,19.2488,19.2488,19.2049,19.2137,106952.0
2019-08-05 14:20:00,21.89,21.93,21.87,21.93,171741.0,19.2137,19.2488,19.1961,19.2488,171741.0
2019-08-05 14:25:00,21.92,21.96,21.92,21.94,157483.0,19.24,19.2751,19.24,19.2576,157483.0
2019-08-05 14:30:00,21.94,21.95,21.88,21.91,81382.0,19.2576,19.2663,19.2049,19.2312,81382.0
2019-08-05 14:35:00,21.91,21.91,21.84,21.85,94128.0,19.2312,19.2312,19.1698,19.1786,94128.0
2019-08-05 14:40:00,21.85,21.88,21.84,21.85,50503.0,19.1786,19.2049,19.1698,19.1786,50503.0
2019-08-05 14:45:00,21.85,21.87,21.84,21.86,188242.0,19.1786,19.1961,19.1698,19.1873,188242.0
2019-08-05 14:50:00,21.86,21.89,21.82,21.83,122261.0,19.1873,19.2137,19.1522,19.161,122261.0
2019-08-05 14:55:00,21.84,21.85,21.82,21.84,95959.0,19.1698,19.1786,19.1522,19.1698,95959.0
2019-08-05 15:00:00,21.83,21.86,21.8,21.81,175688.0,19.161,19.1873,19.1347,19.1435,175688.0
2019-08-05 15:05:00,21.82,21.83,21.76,21.78,264030.0,19.1522,19.161,19.0996,19.1171,264030.0
2019-08-05 15:10:00,21.78,21.85,21.77,21.85,161154.0,19.1171,19.1786,19.1083,19.1786,161154.0
2019-08-05 15:15:00,21.85,21.86,21.78,21.86,185066.0,19.1786,19.1873,19.1171,19.1873,185066.0
2019-08-05 15:20:00,21.86,21.92,21.84,21.91,219433.0,19.1873,19.24,19.1698,19.2312,219433.0
2019-08-05 15:25:00,21.91,21.97,21.9,21.96,345024.0,19.2312,19.2839,19.2225,19.2751,345024.0
2019-08-05 15:30:00,21.96,21.99,21.91,21.96,417119.0,19.2751,19.3014,19.2312,19.2751,417119.0
2019-08-05 15:35:00,21.96,22.02,21.94,22.01,236834.0,19.2751,19.3278,19.2576,19.319,236834.0
2019-08-05 15:40:00,22.01,22.08,22.0,22.05,276209.0,19.319,19.3804,19.3102,19.3541,276209.0
2019-08-05 15:45:00,22.05,22.07,22.0,22.02,271261.0,19.3541,19.3717,19.3102,19.3278,271261.0
2019-08-05 15:50:00,22.02,22.02,21.98,22.0,434839.0,19.3278,19.3278,19.2927,19.3102,434839.0
2019-08-05 15:55:00,21.99,22.0,21.92,21.92,680555.0,19.3014,19.3102,19.24,19.24,680555.0
2019-08-06 09:30:00,22.02,22.04,21.89,21.9,267815.0,19.3278,19.3453,19.2137,19.2225,267815.0
2019-08-06 09:35:00,21.91,21.99,21.83,21.98,201234.0,19.2312,19.3014,19.161,19.2927,201234.0
2019-08-06 09:40:00,21.99,22.07,21.96,22.04,83332.0,19.3014,19.3717,19.2751,19.3453,83332.0
2019-08-06 09:45:00,22.05,22.1,21.98,22.08,153888.0,19.3541,19.398,19.2927,19.3804,153888.0
2019-08-06 09:50:00,22.08,22.09,21.99,22.04,178524.0,19.3804,19.3892,19.3014,19.3453,178524.0
2019-08-06 09:55:00,22.05,22.05,21.98,22.04,131829.0,19.3541,19.3541,19.2927,19.3453,131829.0
2019-08-06 10:00:00,22.03,22.04,21.94,21.96,165675.0,19.3366,19.3453,19.2576,19.2751,165675.0
2019-08-06 10:05:00,21.96,22.0,21.96,21.98,101891.0,19.2751,19.3102,19.2751,19.2927,101891.0
2019-08-06 10:10:00,21.98,21.99,21.93,21.94,103761.0,19.2927,19.3014,19.2488,19.2576,103761.0
2019-08-06 10:15:00,21.94,22.01,21.89,22.0,127708.0,19.2576,19.319,19.2137,19.3102,127708.0
2019-08-06 10:20:00,22.01,22.02,21.96,22.02,92551.0,19.319,19.3278,19.2751,19.3278,92551.0
2019-08-06 10:25:00,22.02,22.05,22.01,22.03,74676.0,19.3278,19.3541,19.319,19.3366,74676.0
2019-08-06 10:30:00,22.03,22.09,22.02,22.09,73421.0,19.3366,19.3892,19.3278,19.3892,73421.0
2019-08-06 10:35:00,22.09,22.12,22.06,22.12,91824.0,19.3892,19.4156,19.3629,19.4156,91824.0
2019-08-06 10:40:00,22.13,22.17,22.11,22.16,114710.0,19.4243,19.4594,19.4068,19.4507,114710.0
2019-08-06 10:45:00,22.16,22.2,22.14,22.17,96720.0,19.4507,19.4858,19.4331,19.4594,96720.0
2019-08-06 10:50:00,22.18,22.18,22.1,22.12,95992.0,19.4682,19.4682,19.398,19.4156,95992.0
2019-08-06 10:55:00,22.12,22.13,22.08,22.09,120043.0,19.4156,19.4243,19.3804,19.3892,120043.0
2019-08-06 11:00:00,22.09,22.09,22.02,22.03,96794.0,19.3892,19.3892,19.3278,19.3366,96794.0
2019-08-06 11:05:00,22.02,22.04,21.96,21.98,71732.0,19.3278,19.3453,19.2751,19.2927,71732.0
2019-08-06 11:10:00,21.98,21.98,21.9,21.91,85411.0,19.2927,19.2927,19.2225,19.2312,85411.0
2019-08-06 11:15:00,21.91,21.92,21.87,21.88,103175.0,19.2312,19.24,19.1961,19.2049,103175.0
2019-08-06 11:20:00,21.87,21.87,21.84,21.85,60561.0,19.1961,19.1961,19.1698,19.1786,60561.0
2019-08-06 11:25:00,21.85,21.87,21.8,21.81,89273.0,19.1786,19.1961,19.1347,19.1435,89273.0
2019-08-06 11:30:00,21.8,21.83,21.76,21.77,128101.0,19.1347,19.161,19.0996,19.1083,128101.0
2019-08-06 11:35:00,21.77,21.78,21.7,21.73,111721.0,19.1083,19.1171,19.0469,19.0732,111721.0
2019-08-06 11:40:00,21.73,21.75,21.71,21.73,59696.0,19.0732,19.0908,19.0557,19.0732,59696.0
2019-08-06 11:45:00,21.74,21.78,21.73,21.78,79781.0,19.082,19.1171,19.0732,19.1171,79781.0
2019-08-06 11:50:00,21.77,21.78,21.71,21.73,75420.0,19.1083,19.1171,19.0557,19.0732,75420.0
2019-08-06 11:55:00,21.73,21.75,21.7,21.74,84344.0,19.0732,19.0908,19.0469,19.082,84344.0
2019-08-06 12:00:00,21.75,21.78,21.74,21.75,68086.0,19.0908,19.1171,19.082,19.0908,68086.0
2019-08-06 12:05:00,21.75,21.83,21.75,21.83,151105.0,19.0908,19.161,19.0908,19.161,151105.0
2019-08-06 12:10:00,21.83,21.86,21.81,21.82,248551.0,19.161,19.1873,19.1435,19.1522,248551.0
2019-08-06 12:15:00,21.83,21.91,21.81,21.89,134789.0,19.161,19.2312,19.1435,19.2137,134789.0
2019-08-06 12:20:00,21.89,21.89,21.86,21.88,146116.0,19.2137,19.2137,19.1873,19.2049,146116.0
2019-08-06 12:25:00,21.88,21.9,21.84,21.85,99038.0,19.2049,19.2225,19.1698,19.1786,99038.0
2019-08-06 12:30:00,21.85,21.85,21.83,21.84,61178.0,19.1786,19.1786,19.161,19.1698,61178.0
2019-08-06 12:35:00,21.84,21.87,21.83,21.86,43637.0,19.1698,19.1961,19.161,19.1873,43637.0
2019-08-06 12:40:00,21.86,21.87,21.85,21.87,33719.0,19.1873,19.1961,19.1786,19.1961,33719.0
2019-08-06 12:45:00,21.87,21.87,21.81,21.83,71237.0,19.1961,19.1961,19.1435,19.161,71237.0
2019-08-06 12:50:00,21.82,21.84,21.81,21.84,67638.0,19.1522,19.1698,19.1435,19.1698,67638.0
2019-08-06 12:55:00,21.83,21.85,21.83,21.85,53355.0,19.161,19.1786,19.161,19.1786,53355.0
2019-08-06 13:00:00,21.84,21.92,21.84,21.92,256216.0,19.1698,19.24,19.1698,19.24,256216.0
2019-08-06 13:05:00,21.92,21.97,21.91,21.96,239705.0,19.24,19.2839,19.2312,19.2751,239705.0
2019-08-06 13:10:00,21.96,22.0,21.94,22.0,172097.0,19.2751,19.3102,19.2576,19.3102,172097.0
2019-08-06 13:15:00,22.0,22.0,21.96,21.97,89924.0,19.3102,19.3102,19.2751,19.2839,89924.0
2019-08-06 13:20:00,21.97,22.01,21.96,22.0,76330.0,19.2839,19.319,19.2751,19.3102,76330.0
2019-08-06 13:25:00,22.0,22.03,22.0,22.02,111464.0,19.3102,19.3366,19.3102,19.3278,111464.0
2019-08-06 13:30:00,22.02,22.04,22.01,22.03,72909.0,19.3278,19.3453,19.319,19.3366,72909.0
2019-08-06 13:35:00,22.03,22.1,22.0,22.09,339015.0,19.3366,19.398,19.3102,19.3892,339015.0
2019-08-06 13:40:00,22.09,22.14,22.08,22.14,154973.0,19.3892,19.4331,19.3804,19.4331,154973.0
2019-08-06 13:45:00,22.14,22.18,22.13,22.16,234047.0,19.4331,19.4682,19.4243,19.4507,234047.0
2019-08-06 13:50:00,22.16,22.21,22.15,22.21,107822.0,19.4507,19.4945,19.4419,19.4945,107822.0
2019-08-06 13:55:00,22.21,22.24,22.2,22.23,100499.0,19.4945,19.5209,19.4858,19.5121,100499.0
2019-08-06 14:00:00,22.23,22.23,22.19,22.21,92721.0,19.5121,19.5121,19.477,19.4945,92721.0
2019-08-06 14:05:00,22.21,22.24,22.19,22.21,149944.0,19.4945,19.5209,19.477,19.4945,149944.0
2019-08-06 14:10:00,22.21,22.28,22.21,22.25,128123.0,19.4945,19.556,19.4945,19.5297,128123.0
2019-08-06 14:15:00,22.26,22.28,22.24,22.27,161365.0,19.5384,19.556,19.5209,19.5472,161365.0
2019-08-06 14:20:00,22.27,22.29,22.25,22.29,82354.0,19.5472,19.5648,19.5297,19.5648,82354.0
2019-08-06 14:25:00,22.29,22.33,22.27,22.3,79647.0,19.5648,19.5999,19.5472,19.5735,79647.0
2019-08-06 14:30:00,22.3,22.34,22.29,22.34,78783.0,19.5735,19.6087,19.5648,19.6087,78783.0
2019-08-06 14:35:00,22.34,22.34,22.28,22.28,88921.0,19.6087,19.6087,19.556,19.556,88921.0
2019-08-06 14:40:00,22.29,22.31,22.27,22.31,55498.0,19.5648,19.5823,19.5472,19.5823,55498.0
2019-08-06 14:45:00,22.3,22.31,22.28,22.29,79394.0,19.5735,19.5823,19.556,19.5648,79394.0
2019-08-06 14:50:00,22.28,22.29,22.25,22.26,86817.0,19.556,19.5648,19.5297,19.5384,86817.0
2019-08-06 14:55:00,22.26,22.26,22.24,22.25,105833.0,19.5384,19.5384,19.5209,19.5297,105833.0
2019-08-06 15:00:00,22.25,22.26,22.2,22.21,118618.0,19.5297,19.5384,19.4858,19.4945,118618.0
2019-08-06 15:05:00,22.21,22.23,22.19,22.22,82998.0,19.4945,19.5121,19.477,19.5033,82998.0
2019-08-06 15:10:00,22.21,22.28,22.21,22.28,167621.0,19.4945,19.556,19.4945,19.556,167621.0
2019-08-06 15:15:00,22.28,22.29,22.25,22.25,79274.0,19.556,19.5648,19.5297,19.5297,79274.0
2019-08-06 15:20:00,22.26,22.26,22.23,22.25,96831.0,19.5384,19.5384,19.5121,19.5297,96831.0
2019-08-06 15:25:00,22.25,22.3,22.24,22.29,157349.0,19.5297,19.5735,19.5209,19.5648,157349.0
2019-08-06 15:30:00,22.28,22.29,22.25,22.27,148630.0,19.556,19.5648,19.5297,19.5472,148630.0
2019-08-06 15:35:00,22.27,22.32,22.26,22.32,155960.0,19.5472,19.5911,19.5384,19.5911,155960.0
2019-08-06 15:40:00,22.32,22.36,22.31,22.35,284085.0,19.5911,19.6262,19.5823,19.6174,284085.0
2019-08-06 15:45:00,22.35,22.35,22.31,22.33,229712.0,19.6174,19.6174,19.5823,19.5999,229712.0
2019-08-06 15:50:00,22.33,22.4,22.33,22.38,411275.0,19.5999,19.6613,19.5999,19.6438,411275.0
2019-08-06 15:55:00,22.38,22.38,22.28,22.28,788509.0,19.6438,19.6438,19.556,19.556,788509.0
2019-08-07 09:30:00,22.06,22.09,21.91,22.01,219408.0,19.3629,19.3892,19.2312,19.319,219408.0
2019-08-07 09:35:00,22.01,22.2,22.0,22.2,211997.0,19.319,19.4858,19.3102,19.4858,211997.0
2019-08-07 09:40:00,22.19,22.19,22.06,22.11,232643.0,19.477,19.477,19.3629,19.4068,232643.0
2019-08-07 09:45:00,22.11,22.17,22.06,22.16,133483.0,19.4068,19.4594,19.3629,19.4507,133483.0
2019-08-07 09:50:00,22.16,22.18,22.11,22.12,169587.0,19.4507,19.4682,19.4068,19.4156,169587.0
2019-08-07 09:55:00,22.11,22.16,22.1,22.13,243515.0,19.4068,19.4507,19.398,19.4243,243515.0
2019-08-07 10:00:00,22.13,22.17,22.09,22.17,203727.0,19.4243,19.4594,19.3892,19.4594,203727.0
2019-08-07 10:05:00,22.16,22.19,22.12,22.16,106953.0,19.4507,19.477,19.4156,19.4507,106953.0
2019-08-07 10:10:00,22.17,22.21,22.15,22.2,72027.0,19.4594,19.4945,19.4419,19.4858,72027.0
2019-08-07 10:15:00,22.19,22.31,22.19,22.3,122388.0,19.477,19.5823,19.477,19.5735,122388.0
2019-08-07 10:20:00,22.31,22.34,22.29,22.33,156679.0,19.5823,19.6087,19.5648,19.5999,156679.0
2019-08-07 10:25:00,22.32,22.37,22.31,22.36,120854.0,19.5911,19.635,19.5823,19.6262,120854.0
2019-08-07 10:30:00,22.36,22.42,22.34,22.39,191619.0,19.6262,19.6789,19.6087,19.6525,191619.0
2019-08-07 10:35:00,22.38,22.46,22.35,22.45,459410.0,19.6438,19.714,19.6174,19.7052,459410.0
2019-08-07 10:40:00,22.44,22.54,22.41,22.52,313949.0,19.6964,19.7842,19.6701,19.7666,313949.0
2019-08-07 10:45:00,22.53,22.69,22.51,22.65,589456.0,19.7754,19.9159,19.7579,19.8808,589456.0
2019-08-07 10:50:00,22.65,22.69,22.59,22.61,515636.0,19.8808,19.9159,19.8281,19.8456,515636.0
2019-08-07 10:55:00,22.61,22.67,22.59,22.64,312019.0,19.8456,19.8983,19.8281,19.872,312019.0
2019-08-07 11:00:00,22.64,22.81,22.63,22.81,457719.0,19.872,20.0212,19.8632,20.0212,457719.0
2019-08-07 11:05:00,22.81,22.82,22.74,22.76,395996.0,20.0212,20.03,19.9598,19.9773,395996.0
2019-08-07 11:10:00,22.75,22.83,22.75,22.81,167511.0,19.9685,20.0387,19.9685,20.0212,167511.0
2019-08-07 11:15:00,22.81,22.89,22.79,22.88,471657.0,20.0212,20.0914,20.0036,20.0826,471657.0
2019-08-07 11:20:00,22.88,22.88,22.81,22.82,241294.0,20.0826,20.0826,20.0212,20.03,241294.0
2019-08-07 11:25:00,22.82,22.84,22.79,22.83,100409.0,20.03,20.0475,20.0036,20.0387,100409.0
2019-08-07 11:30:00,22.83,22.86,22.79,22.86,194765.0,20.0387,20.0651,20.0036,20.0651,194765.0
2019-08-07 11:35:00,22.86,22.94,22.85,22.94,251423.0,20.0651,20.1353,20.0563,20.1353,251423.0
2019-08-07 11:40:00,22.94,22.95,22.87,22.91,182695.0,20.1353,20.1441,20.0739,20.109,182695.0
2019-08-07 11:45:00,22.91,22.96,22.89,22.96,327436.0,20.109,20.1529,20.0914,20.1529,327436.0
2019-08-07 11:50:00,22.95,23.0,22.93,22.96,519806.0,20.1441,20.188,20.1265,20.1529,519806.0
2019-08-07 11:55:00,22.96,22.98,22.89,22.91,154269.0,20.1529,20.1704,20.0914,20.109,154269.0
2019-08-07 12:00:00,22.91,22.95,22.89,22.94,361518.0,20.109,20.1441,20.0914,20.1353,361518.0
2019-08-07 12:05:00,22.94,23.0,22.92,22.98,188850.0,20.1353,20.188,20.1177,20.1704,188850.0
2019-08-07 12:10:00,22.98,22.98,22.93,22.96,91124.0,20.1704,20.1704,20.1265,20.1529,91124.0
2019-08-07 12:15:00,22.95,22.98,22.94,22.95,106322.0,20.1441,20.1704,20.1353,20.1441,106322.0
2019-08-07 12:20:00,22.95,22.99,22.92,22.98,341306.0,20.1441,20.1792,20.1177,20.1704,341306.0
2019-08-07 12:25:00,22.98,23.06,22.97,23.06,458170.0,20.1704,20.2406,20.1616,20.2406,458170.0
2019-08-07 12:30:00,23.05,23.06,22.97,22.98,131455.0,20.2318,20.2406,20.1616,20.1704,131455.0
2019-08-07 12:35:00,22.99,23.01,22.95,22.98,197795.0,20.1792,20.1967,20.1441,20.1704,197795.0
2019-08-07 12:40:00,22.98,22.99,22.94,22.95,116968.0,20.1704,20.1792,20.1353,20.1441,116968.0
2019-08-07 12:45:00,22.95,22.99,22.9,22.98,203748.0,20.1441,20.1792,20.1002,20.1704,203748.0
2019-08-07 12:50:00,22.99,23.07,22.99,23.0,576074.0,20.1792,20.2494,20.1792,20.188,576074.0
2019-08-07 12:55:00,22.99,23.05,22.97,23.04,429748.0,20.1792,20.2318,20.1616,20.2231,429748.0
2019-08-07 13:00:00,23.03,23.05,22.97,23.03,319052.0,20.2143,20.2318,20.1616,20.2143,319052.0
2019-08-07 13:05:00,23.02,23.14,23.01,23.11,440000.0,20.2055,20.3108,20.1967,20.2845,440000.0
2019-08-07 13:10:00,23.12,23.13,23.02,23.13,246454.0,20.2933,20.3021,20.2055,20.3021,246454.0
2019-08-07 13:15:00,23.13,23.21,23.12,23.19,410226.0,20.3021,20.3723,20.2933,20.3547,410226.0
2019-08-07 13:20:00,23.19,23.3,23.16,23.28,351964.0,20.3547,20.4513,20.3284,20.4337,351964.0
2019-08-07 13:25:00,23.28,23.36,23.24,23.36,771092.0,20.4337,20.5039,20.3986,20.5039,771092.0
2019-08-07 13:30:00,23.35,23.43,23.32,23.36,692179.0,20.4952,20.5654,20.4688,20.5039,692179.0
2019-08-07 13:35:00,23.37,23.41,23.32,23.41,819852.0,20.5127,20.5478,20.4688,20.5478,819852.0
2019-08-07 13:40:00,23.42,23.56,23.4,23.46,647137.0,20.5566,20.6795,20.5391,20.5917,647137.0
2019-08-07 13:45:00,23.46,23.51,23.38,23.39,366292.0,20.5917,20.6356,20.5215,20.5303,366292.0
2019-08-07 13:50:00,23.39,23.46,23.35,23.43,720309.0,20.5303,20.5917,20.4952,20.5654,720309.0
2019-08-07 13:55:00,23.43,23.49,23.42,23.46,150599.0,20.5654,20.6181,20.5566,20.5917,150599.0
2019-08-07 14:00:00,23.46,23.51,23.45,23.46,354884.0,20.5917,20.6356,20.5829,20.5917,354884.0
2019-08-07 14:05:00,23.46,23.57,23.46,23.57,244929.0,20.5917,20.6883,20.5917,20.6883,244929.0
2019-08-07 14:10:00,23.57,23.77,23.55,23.73,786527.0,20.6883,20.8638,20.6707,20.8287,786527.0
2019-08-07 14:15:00,23.73,23.76,23.64,23.65,460429.0,20.8287,20.855,20.7497,20.7585,460429.0
2019-08-07 14:20:00,23.65,23.72,23.6,23.72,661739.0,20.7585,20.8199,20.7146,20.8199,661739.0
2019-08-07 14:25:00,23.71,23.77,23.68,23.76,228475.0,20.8112,20.8638,20.7848,20.855,228475.0
2019-08-07 14:30:00,23.76,23.85,23.75,23.84,723967.0,20.855,20.934,20.8463,20.9253,723967.0
2019-08-07 14:35:00,23.85,23.89,23.79,23.83,406367.0,20.934,20.9691,20.8814,20.9165,406367.0
2019-08-07 14:40:00,23.83,23.88,23.79,23.87,287114.0,20.9165,20.9604,20.8814,20.9516,287114.0
2019-08-07 14:45:00,23.87,23.93,23.85,23.86,360223.0,20.9516,21.0043,20.934,20.9428,360223.0
2019-08-07 14:50:00,23.87,23.88,23.82,23.87,177935.0,20.9516,20.9604,20.9077,20.9516,177935.0
2019-08-07 14:55:00,23.86,23.86,23.78,23.83,317469.0,20.9428,20.9428,20.8726,20.9165,317469.0
2019-08-07 15:00:00,23.83,23.88,23.79,23.8,292126.0,20.9165,20.9604,20.8814,20.8902,292126.0
2019-08-07 15:05:00,23.8,23.83,23.75,23.83,207471.0,20.8902,20.9165,20.8463,20.9165,207471.0
2019-08-07 15:10:00,23.83,23.83,23.74,23.75,149925.0,20.9165,20.9165,20.8375,20.8463,149925.0
2019-08-07 15:15:00,23.75,23.75,23.67,23.75,226703.0,20.8463,20.8463,20.776,20.8463,226703.0
2019-08-07 15:20:00,23.75,23.78,23.74,23.76,176781.0,20.8463,20.8726,20.8375,20.855,176781.0
2019-08-07 15:25:00,23.77,23.82,23.76,23.79,365034.0,20.8638,20.9077,20.855,20.8814,365034.0
2019-08-07 15:30:00,23.79,23.81,23.74,23.76,726198.0,20.8814,20.8989,20.8375,20.855,726198.0
2019-08-07 15:35:00,23.76,23.83,23.76,23.83,301718.0,20.855,20.9165,20.855,20.9165,301718.0
2019-08-07 15:40:00,23.83,23.85,23.79,23.83,399331.0,20.9165,20.934,20.8814,20.9165,399331.0
2019-08-07 15:45:00,23.82,23.85,23.8,23.82,464469.0,20.9077,20.934,20.8902,20.9077,464469.0
2019-08-07 15:50:00,23.82,23.83,23.79,23.8,689975.0,20.9077,20.9165,20.8814,20.8902,689975.0
2019-08-07 15:55:00,23.81,23.91,23.79,23.9,1783579.0,20.8989,20.9867,20.8814,20.9779,1783579.0
2019-08-08 09:30:00,23.8,23.93,23.72,23.85,367095.0,20.8902,21.0043,20.8199,20.934,367095.0
2019-08-08 09:35:00,23.87,23.91,23.71,23.81,255689.0,20.9516,20.9867,20.8112,20.8989,255689.0
2019-08-08 09:40:00,23.81,23.95,23.75,23.93,275623.0,20.8989,21.0218,20.8463,21.0043,275623.0
2019-08-08 09:45:00,23.92,23.93,23.79,23.87,162375.0,20.9955,21.0043,20.8814,20.9516,162375.0
2019-08-08 09:50:00,23.86,23.91,23.78,23.89,186073.0,20.9428,20.9867,20.8726,20.9691,186073.0
2019-08-08 09:55:00,23.89,23.9,23.74,23.76,166438.0,20.9691,20.9779,20.8375,20.855,166438.0
2019-08-08 10:00:00,23.76,23.77,23.59,23.62,166759.0,20.855,20.8638,20.7058,20.7322,166759.0
2019-08-08 10:05:00,23.62,23.65,23.51,23.52,190747.0,20.7322,20.7585,20.6356,20.6444,190747.0
2019-08-08 10:10:00,23.51,23.58,23.49,23.55,163685.0,20.6356,20.6971,20.6181,20.6707,163685.0
2019-08-08 10:15:00,23.55,23.56,23.39,23.4,293932.0,20.6707,20.6795,20.5303,20.5391,293932.0
2019-08-08 10:20:00,23.4,23.45,23.3,23.31,146202.0,20.5391,20.5829,20.4513,20.4601,146202.0
2019-08-08 10:25:00,23.31,23.34,23.27,23.27,175916.0,20.4601,20.4864,20.425,20.425,175916.0
2019-08-08 10:30:00,23.27,23.39,23.24,23.34,187336.0,20.425,20.5303,20.3986,20.4864,187336.0
2019-08-08 10:35:00,23.33,23.35,23.25,23.27,417452.0,20.4776,20.4952,20.4074,20.425,417452.0
2019-08-08 10:40:00,23.28,23.29,23.24,23.26,230965.0,20.4337,20.4425,20.3986,20.4162,230965.0
2019-08-08 10:45:00,23.25,23.27,23.19,23.2,149208.0,20.4074,20.425,20.3547,20.3635,149208.0
2019-08-08 10:50:00,23.2,23.25,23.19,23.2,201150.0,20.3635,20.4074,20.3547,20.3635,201150.0
2019-08-08 10:55:00,23.2,23.2,23.13,23.15,241561.0,20.3635,20.3635,20.3021,20.3196,241561.0
2019-08-08 11:00:00,23.15,23.16,23.09,23.12,221125.0,20.3196,20.3284,20.267,20.2933,221125.0
2019-08-08 11:05:00,23.12,23.14,23.09,23.13,252557.0,20.2933,20.3108,20.267,20.3021,252557.0
2019-08-08 11:10:00,23.13,23.14,23.1,23.14,113691.0,20.3021,20.3108,20.2757,20.3108,113691.0
2019-08-08 11:15:00,23.14,23.2,23.13,23.16,139068.0,20.3108,20.3635,20.3021,20.3284,139068.0
2019-08-08 11:20:00,23.16,23.24,23.14,23.23,132262.0,20.3284,20.3986,20.3108,20.3898,132262.0
2019-08-08 11:25:00,23.23,23.27,23.21,23.21,420564.0,20.3898,20.425,20.3723,20.3723,420564.0
2019-08-08 11:30:00,23.21,23.22,23.13,23.19,268166.0,20.3723,20.3811,20.3021,20.3547,268166.0
2019-08-08 11:35:00,23.19,23.26,23.15,23.24,147841.0,20.3547,20.4162,20.3196,20.3986,147841.0
2019-08-08 11:40:00,23.23,23.24,23.18,23.19,106223.0,20.3898,20.3986,20.346,20.3547,106223.0
2019-08-08 11:45:00,23.19,23.2,23.15,23.17,84849.0,20.3547,20.3635,20.3196,20.3372,84849.0
2019-08-08 11:50:00,23.16,23.18,23.08,23.08,185216.0,20.3284,20.346,20.2582,20.2582,185216.0
2019-08-08 11:55:00,23.09,23.13,23.07,23.08,113725.0,20.267,20.3021,20.2494,20.2582,113725.0
2019-08-08 12:00:00,23.08,23.13,23.07,23.1,92905.0,20.2582,20.3021,20.2494,20.2757,92905.0
2019-08-08 12:05:00,23.1,23.13,23.08,23.13,66472.0,20.2757,20.3021,20.2582,20.3021,66472.0
2019-08-08 12:10:00,23.13,23.22,23.12,23.22,110227.0,20.3021,20.3811,20.2933,20.3811,110227.0
2019-08-08 12:15:00,23.22,23.29,23.22,23.28,135173.0,20.3811,20.4425,20.3811,20.4337,135173.0
2019-08-08 12:20:00,23.28,23.29,23.24,23.27,105809.0,20.4337,20.4425,20.3986,20.425,105809.0
2019-08-08 12:25:00,23.27,23.28,23.25,23.27,58228.0,20.425,20.4337,20.4074,20.425,58228.0
2019-08-08 12:30:00,23.28,23.31,23.26,23.26,110425.0,20.4337,20.4601,20.4162,20.4162,110425.0
2019-08-08 12:35:00,23.27,23.29,23.21,23.23,96372.0,20.425,20.4425,20.3723,20.3898,96372.0
2019-08-08 12:40:00,23.23,23.26,23.2,23.22,57691.0,20.3898,20.4162,20.3635,20.3811,57691.0
2019-08-08 12:45:00,23.23,23.26,23.19,23.26,121038.0,20.3898,20.4162,20.3547,20.4162,121038.0
2019-08-08 12:50:00,23.26,23.27,23.24,23.25,64222.0,20.4162,20.425,20.3986,20.4074,64222.0
2019-08-08 12:55:00,23.26,23.28,23.25,23.28,51936.0,20.4162,20.4337,20.4074,20.4337,51936.0
2019-08-08 13:00:00,23.28,23.31,23.26,23.3,82254.0,20.4337,20.4601,20.4162,20.4513,82254.0
2019-08-08 13:05:00,23.3,23.31,23.26,23.26,67281.0,20.4513,20.4601,20.4162,20.4162,67281.0
2019-08-08 13:10:00,23.26,23.29,23.25,23.25,73984.0,20.4162,20.4425,20.4074,20.4074,73984.0
2019-08-08 13:15:00,23.26,23.27,23.23,23.24,136568.0,20.4162,20.425,20.3898,20.3986,136568.0
2019-08-08 13:20:00,23.24,23.25,23.23,23.23,47482.0,20.3986,20.4074,20.3898,20.3898,47482.0
2019-08-08 13:25:00,23.23,23.25,23.22,23.24,66996.0,20.3898,20.4074,20.3811,20.3986,66996.0
2019-08-08 13:30:00,23.23,23.25,23.23,23.24,70155.0,20.3898,20.4074,20.3898,20.3986,70155.0
2019-08-08 13:35:00,23.25,23.26,23.2,23.21,85546.0,20.4074,20.4162,20.3635,20.3723,85546.0
2019-08-08 13:40:00,23.21,23.22,23.2,23.21,59491.0,20.3723,20.3811,20.3635,20.3723,59491.0
2019-08-08 13:45:00,23.21,23.23,23.19,23.2,99861.0,20.3723,20.3898,20.3547,20.3635,99861.0
2019-08-08 13:50:00,23.21,23.24,23.2,23.23,86834.0,20.3723,20.3986,20.3635,20.3898,86834.0
2019-08-08 13:55:00,23.24,23.24,23.19,23.2,69126.0,20.3986,20.3986,20.3547,20.3635,69126.0
2019-08-08 14:00:00,23.2,23.22,23.15,23.17,94326.0,20.3635,20.3811,20.3196,20.3372,94326.0
2019-08-08 14:05:00,23.17,23.18,23.13,23.14,55279.0,20.3372,20.346,20.3021,20.3108,55279.0
2019-08-08 14:10:00,23.14,23.17,23.13,23.17,54550.0,20.3108,20.3372,20.3021,20.3372,54550.0
2019-08-08 14:15:00,23.17,23.17,23.13,23.13,60514.0,20.3372,20.3372,20.3021,20.3021,60514.0
2019-08-08 14:20:00,23.13,23.14,23.1,23.11,46404.0,20.3021,20.3108,20.2757,20.2845,46404.0
2019-08-08 14:25:00,23.11,23.12,23.08,23.12,78732.0,20.2845,20.2933,20.2582,20.2933,78732.0
2019-08-08 14:30:00,23.12,23.14,23.1,23.1,44478.0,20.2933,20.3108,20.2757,20.2757,44478.0
2019-08-08 14:35:00,23.11,23.12,23.08,23.1,64819.0,20.2845,20.2933,20.2582,20.2757,64819.0
2019-08-08 14:40:00,23.1,23.12,23.09,23.11,103987.0,20.2757,20.2933,20.267,20.2845,103987.0
2019-08-08 14:45:00,23.11,23.15,23.1,23.14,109691.0,20.2845,20.3196,20.2757,20.3108,109691.0
2019-08-08 14:50:00,23.14,23.16,23.12,23.13,90415.0,20.3108,20.3284,20.2933,20.3021,90415.0
2019-08-08 14:55:00,23.13,23.15,23.09,23.11,102477.0,20.3021,20.3196,20.267,20.2845,102477.0
2019-08-08 15:00:00,23.12,23.25,23.11,23.25,631807.0,20.2933,20.4074,20.2845,20.4074,631807.0
2019-08-08 15:05:00,23.24,23.4,23.24,23.39,815331.0,20.3986,20.5391,20.3986,20.5303,815331.0
2019-08-08 15:10:00,23.39,23.46,23.35,23.37,411120.0,20.5303,20.5917,20.4952,20.5127,411120.0
2019-08-08 15:15:00,23.38,23.38,23.3,23.35,251729.0,20.5215,20.5215,20.4513,20.4952,251729.0
2019-08-08 15:20:00,23.35,23.36,23.3,23.35,221380.0,20.4952,20.5039,20.4513,20.4952,221380.0
2019-08-08 15:25:00,23.34,23.37,23.3,23.32,159591.0,20.4864,20.5127,20.4513,20.4688,159591.0
2019-08-08 15:30:00,23.32,23.36,23.31,23.35,194614.0,20.4688,20.5039,20.4601,20.4952,194614.0
2019-08-08 15:35:00,23.35,23.36,23.29,23.32,212945.0,20.4952,20.5039,20.4425,20.4688,212945.0
2019-08-08 15:40:00,23.31,23.37,23.31,23.36,226352.0,20.4601,20.5127,20.4601,20.5039,226352.0
2019-08-08 15:45:00,23.36,23.37,23.28,23.29,218509.0,20.5039,20.5127,20.4337,20.4425,218509.0
2019-08-08 15:50:00,23.29,23.31,23.26,23.3,343293.0,20.4425,20.4601,20.4162,20.4513,343293.0
2019-08-08 15:55:00,23.3,23.36,23.29,23.35,656147.0,20.4513,20.5039,20.4425,20.4952,656147.0
2019-08-09 09:30:00,23.14,23.36,23.11,23.32,175468.0,20.3108,20.5039,20.2845,20.4688,175468.0
2019-08-09 09:35:00,23.32,23.45,23.32,23.4,71597.0,20.4688,20.5829,20.4688,20.5391,71597.0
2019-08-09 09:40:00,23.4,23.41,23.3,23.3,221809.0,20.5391,20.5478,20.4513,20.4513,221809.0
2019-08-09 09:45:00,23.31,23.35,23.27,23.29,98810.0,20.4601,20.4952,20.425,20.4425,98810.0
2019-08-09 09:50:00,23.29,23.29,23.2,23.2,104118.0,20.4425,20.4425,20.3635,20.3635,104118.0
2019-08-09 09:55:00,23.21,23.22,23.18,23.2,99090.0,20.3723,20.3811,20.346,20.3635,99090.0
2019-08-09 10:00:00,23.2,23.28,23.2,23.27,97820.0,20.3635,20.4337,20.3635,20.425,97820.0
2019-08-09 10:05:00,23.27,23.33,23.24,23.31,248557.0,20.425,20.4776,20.3986,20.4601,248557.0
2019-08-09 10:10:00,23.31,23.35,23.29,23.31,94269.0,20.4601,20.4952,20.4425,20.4601,94269.0
2019-08-09 10:15:00,23.32,23.33,23.27,23.31,75475.0,20.4688,20.4776,20.425,20.4601,75475.0
2019-08-09 10:20:00,23.31,23.35,23.31,23.35,83592.0,20.4601,20.4952,20.4601,20.4952,83592.0
2019-08-09 10:25:00,23.34,23.36,23.3,23.33,110705.0,20.4864,20.5039,20.4513,20.4776,110705.0
2019-08-09 10:30:00,23.32,23.33,23.26,23.28,67412.0,20.4688,20.4776,20.4162,20.4337,67412.0
2019-08-09 10:35:00,23.27,23.3,23.27,23.27,49634.0,20.425,20.4513,20.425,20.425,49634.0
2019-08-09 10:40:00,23.28,23.28,23.26,23.27,37969.0,20.4337,20.4337,20.4162,20.425,37969.0
2019-08-09 10:45:00,23.28,23.33,23.26,23.32,122277.0,20.4337,20.4776,20.4162,20.4688,122277.0
2019-08-09 10:50:00,23.32,23.34,23.28,23.28,34484.0,20.4688,20.4864,20.4337,20.4337,34484.0
2019-08-09 10:55:00,23.29,23.32,23.27,23.28,46017.0,20.4425,20.4688,20.425,20.4337,46017.0
2019-08-09 11:00:00,23.28,23.3,23.27,23.29,45966.0,20.4337,20.4513,20.425,20.4425,45966.0
2019-08-09 11:05:00,23.29,23.3,23.19,23.2,183885.0,20.4425,20.4513,20.3547,20.3635,183885.0
2019-08-09 11:10:00,23.2,23.25,23.19,23.25,89272.0,20.3635,20.4074,20.3547,20.4074,89272.0
2019-08-09 11:15:00,23.24,23.29,23.24,23.28,45693.0,20.3986,20.4425,20.3986,20.4337,45693.0
2019-08-09 11:20:00,23.28,23.29,23.25,23.27,62934.0,20.4337,20.4425,20.4074,20.425,62934.0
2019-08-09 11:25:00,23.26,23.28,23.24,23.25,46202.0,20.4162,20.4337,20.3986,20.4074,46202.0
2019-08-09 11:30:00,23.25,23.3,23.24,23.3,79695.0,20.4074,20.4513,20.3986,20.4513,79695.0
2019-08-09 11:35:00,23.3,23.3,23.27,23.28,85344.0,20.4513,20.4513,20.425,20.4337,85344.0
2019-08-09 11:40:00,23.28,23.28,23.25,23.26,55045.0,20.4337,20.4337,20.4074,20.4162,55045.0
2019-08-09 11:45:00,23.25,23.29,23.25,23.29,54868.0,20.4074,20.4425,20.4074,20.4425,54868.0
2019-08-09 11:50:00,23.28,23.29,23.26,23.27,30323.0,20.4337,20.4425,20.4162,20.425,30323.0
2019-08-09 11:55:00,23.26,23.28,23.26,23.27,65460.0,20.4162,20.4337,20.4162,20.425,65460.0
2019-08-09 12:00:00,23.27,23.29,23.25,23.28,53901.0,20.425,20.4425,20.4074,20.4337,53901.0
2019-08-09 12:05:00,23.29,23.29,23.25,23.26,54706.0,20.4425,20.4425,20.4074,20.4162,54706.0
2019-08-09 12:10:00,23.26,23.26,23.24,23.25,37366.0,20.4162,20.4162,20.3986,20.4074,37366.0
2019-08-09 12:15:00,23.25,23.26,23.21,23.23,63385.0,20.4074,20.4162,20.3723,20.3898,63385.0
2019-08-09 12:20:00,23.23,23.23,23.2,23.22,58935.0,20.3898,20.3898,20.3635,20.3811,58935.0
2019-08-09 12:25:00,23.21,23.23,23.18,23.21,56823.0,20.3723,20.3898,20.346,20.3723,56823.0
2019-08-09 12:30:00,23.2,23.23,23.19,23.22,55756.0,20.3635,20.3898,20.3547,20.3811,55756.0
2019-08-09 12:35:00,23.21,23.22,23.17,23.19,65332.0,20.3723,20.3811,20.3372,20.3547,65332.0
2019-08-09 12:40:00,23.19,23.25,23.19,23.23,121470.0,20.3547,20.4074,20.3547,20.3898,121470.0
2019-08-09 12:45:00,23.23,23.25,23.21,23.25,36202.0,20.3898,20.4074,20.3723,20.4074,36202.0
2019-08-09 12:50:00,23.25,23.28,23.2,23.27,51534.0,20.4074,20.4337,20.3635,20.425,51534.0
2019-08-09 12:55:00,23.28,23.33,23.24,23.25,142017.0,20.4337,20.4776,20.3986,20.4074,142017.0
2019-08-09 13:00:00,23.24,23.28,23.24,23.25,69893.0,20.3986,20.4337,20.3986,20.4074,69893.0
2019-08-09 13:05:00,23.25,23.27,23.24,23.27,37034.0,20.4074,20.425,20.3986,20.425,37034.0
2019-08-09 13:10:00,23.26,23.28,23.24,23.27,65714.0,20.4162,20.4337,20.3986,20.425,65714.0
2019-08-09 13:15:00,23.27,23.28,23.26,23.27,39176.0,20.425,20.4337,20.4162,20.425,39176.0
2019-08-09 13:20:00,23.27,23.29,23.24,23.26,57610.0,20.425,20.4425,20.3986,20.4162,57610.0
2019-08-09 13:25:00,23.26,23.27,23.25,23.26,49620.0,20.4162,20.425,20.4074,20.4162,49620.0
2019-08-09 13:30:00,23.26,23.28,23.22,23.22,77099.0,20.4162,20.4337,20.3811,20.3811,77099.0
2019-08-09 13:35:00,23.23,23.23,23.19,23.21,33232.0,20.3898,20.3898,20.3547,20.3723,33232.0
2019-08-09 13:40:00,23.21,23.24,23.2,23.23,50877.0,20.3723,20.3986,20.3635,20.3898,50877.0
2019-08-09 13:45:00,23.23,23.23,23.2,23.22,35599.0,20.3898,20.3898,20.3635,20.3811,35599.0
2019-08-09 13:50:00,23.23,23.25,23.22,23.25,55556.0,20.3898,20.4074,20.3811,20.4074,55556.0
2019-08-09 13:55:00,23.24,23.27,23.24,23.26,94087.0,20.3986,20.425,20.3986,20.4162,94087.0
2019-08-09 14:00:00,23.25,23.27,23.25,23.27,46493.0,20.4074,20.425,20.4074,20.425,46493.0
2019-08-09 14:05:00,23.27,23.28,23.25,23.25,73725.0,20.425,20.4337,20.4074,20.4074,73725.0
2019-08-09 14:10:00,23.25,23.27,23.24,23.26,64485.0,20.4074,20.425,20.3986,20.4162,64485.0
2019-08-09 14:15:00,23.25,23.26,23.23,23.25,69530.0,20.4074,20.4162,20.3898,20.4074,69530.0
2019-08-09 14:20:00,23.25,23.26,23.24,23.25,66391.0,20.4074,20.4162,20.3986,20.4074,66391.0
2019-08-09 14:25:00,23.25,23.27,23.24,23.25,45863.0,20.4074,20.425,20.3986,20.4074,45863.0
2019-08-09 14:30:00,23.25,23.25,23.24,23.25,26168.0,20.4074,20.4074,20.3986,20.4074,26168.0
2019-08-09 14:35:00,23.25,23.27,23.24,23.27,73707.0,20.4074,20.425,20.3986,20.425,73707.0
2019-08-09 14:40:00,23.27,23.29,23.26,23.27,51827.0,20.425,20.4425,20.4162,20.425,51827.0
2019-08-09 14:45:00,23.27,23.27,23.25,23.25,26311.0,20.425,20.425,20.4074,20.4074,26311.0
2019-08-09 14:50:00,23.26,23.27,23.25,23.27,43335.0,20.4162,20.425,20.4074,20.425,43335.0
2019-08-09 14:55:00,23.27,23.28,23.24,23.25,46562.0,20.425,20.4337,20.3986,20.4074,46562.0
2019-08-09 15:00:00,23.25,23.29,23.23,23.28,99365.0,20.4074,20.4425,20.3898,20.4337,99365.0
2019-08-09 15:05:00,23.28,23.3,23.25,23.27,179154.0,20.4337,20.4513,20.4074,20.425,179154.0
2019-08-09 15:10:00,23.28,23.28,23.24,23.24,60709.0,20.4337,20.4337,20.3986,20.3986,60709.0
2019-08-09 15:15:00,23.25,23.26,23.24,23.25,52744.0,20.4074,20.4162,20.3986,20.4074,52744.0
2019-08-09 15:20:00,23.25,23.26,23.23,23.26,65911.0,20.4074,20.4162,20.3898,20.4162,65911.0
2019-08-09 15:25:00,23.26,23.27,23.25,23.27,48277.0,20.4162,20.425,20.4074,20.425,48277.0
2019-08-09 15:30:00,23.27,23.3,23.25,23.3,190506.0,20.425,20.4513,20.4074,20.4513,190506.0
2019-08-09 15:35:00,23.3,23.35,23.28,23.34,176513.0,20.4513,20.4952,20.4337,20.4864,176513.0
2019-08-09 15:40:00,23.34,23.34,23.3,23.3,156407.0,20.4864,20.4864,20.4513,20.4513,156407.0
2019-08-09 15:45:00,23.3,23.32,23.29,23.3,227222.0,20.4513,20.4688,20.4425,20.4513,227222.0
2019-08-09 15:50:00,23.3,23.31,23.3,23.3,115396.0,20.4513,20.4601,20.4513,20.4513,115396.0
2019-08-09 15:55:00,23.3,23.32,23.26,23.32,853215.0,20.4513,20.4688,20.4162,20.4688,853215.0
2019-08-12 09:30:00,23.34,23.39,23.26,23.32,151227.0,20.4864,20.5303,20.4162,20.4688,151227.0
2019-08-12 09:35:00,23.33,23.33,23.24,23.3,136617.0,20.4776,20.4776,20.3986,20.4513,136617.0
2019-08-12 09:40:00,23.29,23.32,23.24,23.25,103477.0,20.4425,20.4688,20.3986,20.4074,103477.0
2019-08-12 09:45:00,23.25,23.27,23.18,23.2,94577.0,20.4074,20.425,20.346,20.3635,94577.0
2019-08-12 09:50:00,23.2,23.22,23.15,23.16,45310.0,20.3635,20.3811,20.3196,20.3284,45310.0
2019-08-12 09:55:00,23.16,23.17,23.11,23.15,109652.0,20.3284,20.3372,20.2845,20.3196,109652.0
2019-08-12 10:00:00,23.15,23.19,23.13,23.15,64720.0,20.3196,20.3547,20.3021,20.3196,64720.0
2019-08-12 10:05:00,23.15,23.15,23.09,23.1,59593.0,20.3196,20.3196,20.267,20.2757,59593.0
2019-08-12 10:10:00,23.11,23.15,23.09,23.13,66647.0,20.2845,20.3196,20.267,20.3021,66647.0
2019-08-12 10:15:00,23.13,23.18,23.12,23.15,78059.0,20.3021,20.346,20.2933,20.3196,78059.0
2019-08-12 10:20:00,23.15,23.22,23.15,23.17,84437.0,20.3196,20.3811,20.3196,20.3372,84437.0
2019-08-12 10:25:00,23.18,23.24,23.17,23.23,68717.0,20.346,20.3986,20.3372,20.3898,68717.0
2019-08-12 10:30:00,23.23,23.25,23.16,23.16,80475.0,20.3898,20.4074,20.3284,20.3284,80475.0
2019-08-12 10:35:00,23.16,23.17,23.14,23.17,56791.0,20.3284,20.3372,20.3108,20.3372,56791.0
2019-08-12 10:40:00,23.17,23.18,23.14,23.17,36650.0,20.3372,20.346,20.3108,20.3372,36650.0
2019-08-12 10:45:00,23.17,23.19,23.14,23.18,48534.0,20.3372,20.3547,20.3108,20.346,48534.0
2019-08-12 10:50:00,23.17,23.2,23.16,23.2,51418.0,20.3372,20.3635,20.3284,20.3635,51418.0
2019-08-12 10:55:00,23.2,23.23,23.19,23.21,56871.0,20.3635,20.3898,20.3547,20.3723,56871.0
2019-08-12 11:00:00,23.21,23.27,23.21,23.26,58419.0,20.3723,20.425,20.3723,20.4162,58419.0
2019-08-12 11:05:00,23.26,23.26,23.18,23.19,47595.0,20.4162,20.4162,20.346,20.3547,47595.0
2019-08-12 11:10:00,23.19,23.19,23.15,23.18,63794.0,20.3547,20.3547,20.3196,20.346,63794.0
2019-08-12 11:15:00,23.18,23.19,23.16,23.17,43823.0,20.346,20.3547,20.3284,20.3372,43823.0
2019-08-12 11:20:00,23.17,23.18,23.15,23.18,44167.0,20.3372,20.346,20.3196,20.346,44167.0
2019-08-12 11:25:00,23.18,23.23,23.18,23.18,79072.0,20.346,20.3898,20.346,20.346,79072.0
2019-08-12 11:30:00,23.18,23.22,23.17,23.19,55646.0,20.346,20.3811,20.3372,20.3547,55646.0
2019-08-12 11:35:00,23.19,23.22,23.17,23.2,64234.0,20.3547,20.3811,20.3372,20.3635,64234.0
2019-08-12 11:40:00,23.19,23.21,23.17,23.2,49584.0,20.3547,20.3723,20.3372,20.3635,49584.0
2019-08-12 11:45:00,23.21,23.22,23.19,23.21,50826.0,20.3723,20.3811,20.3547,20.3723,50826.0
2019-08-12 11:50:00,23.22,23.24,23.19,23.19,92462.0,20.3811,20.3986,20.3547,20.3547,92462.0
2019-08-12 11:55:00,23.19,23.2,23.12,23.13,81600.0,20.3547,20.3635,20.2933,20.3021,81600.0
2019-08-12 12:00:00,23.14,23.14,23.09,23.11,66707.0,20.3108,20.3108,20.267,20.2845,66707.0
2019-08-12 12:05:00,23.11,23.14,23.1,23.14,52173.0,20.2845,20.3108,20.2757,20.3108,52173.0
2019-08-12 12:10:00,23.14,23.15,23.1,23.11,62708.0,20.3108,20.3196,20.2757,20.2845,62708.0
2019-08-12 12:15:00,23.11,23.13,23.09,23.13,27424.0,20.2845,20.3021,20.267,20.3021,27424.0
2019-08-12 12:20:00,23.13,23.17,23.12,23.14,66641.0,20.3021,20.3372,20.2933,20.3108,66641.0
2019-08-12 12:25:00,23.14,23.2,23.14,23.19,67670.0,20.3108,20.3635,20.3108,20.3547,67670.0
2019-08-12 12:30:00,23.19,23.22,23.18,23.2,127897.0,20.3547,20.3811,20.346,20.3635,127897.0
2019-08-12 12:35:00,23.2,23.21,23.19,23.2,50445.0,20.3635,20.3723,20.3547,20.3635,50445.0
2019-08-12 12:40:00,23.21,23.21,23.1,23.11,75475.0,20.3723,20.3723,20.2757,20.2845,75475.0
2019-08-12 12:45:00,23.11,23.13,23.1,23.13,72155.0,20.2845,20.3021,20.2757,20.3021,72155.0
2019-08-12 12:50:00,23.13,23.14,23.13,23.13,33622.0,20.3021,20.3108,20.3021,20.3021,33622.0
2019-08-12 12:55:00,23.14,23.17,23.13,23.15,92667.0,20.3108,20.3372,20.3021,20.3196,92667.0
2019-08-12 13:00:00,23.14,23.15,23.1,23.12,58652.0,20.3108,20.3196,20.2757,20.2933,58652.0
2019-08-12 13:05:00,23.12,23.14,23.11,23.12,70412.0,20.2933,20.3108,20.2845,20.2933,70412.0
2019-08-12 13:10:00,23.12,23.16,23.11,23.15,144880.0,20.2933,20.3284,20.2845,20.3196,144880.0
2019-08-12 13:15:00,23.14,23.15,23.09,23.13,71624.0,20.3108,20.3196,20.267,20.3021,71624.0
2019-08-12 13:20:00,23.13,23.13,23.07,23.07,49344.0,20.3021,20.3021,20.2494,20.2494,49344.0
2019-08-12 13:25:00,23.07,23.09,23.05,23.07,71324.0,20.2494,20.267,20.2318,20.2494,71324.0
2019-08-12 13:30:00,23.07,23.09,23.04,23.09,65296.0,20.2494,20.267,20.2231,20.267,65296.0
2019-08-12 13:35:00,23.08,23.11,23.07,23.08,61871.0,20.2582,20.2845,20.2494,20.2582,61871.0
2019-08-12 13:40:00,23.08,23.11,23.07,23.09,53773.0,20.2582,20.2845,20.2494,20.267,53773.0
2019-08-12 13:45:00,23.09,23.12,23.08,23.11,112087.0,20.267,20.2933,20.2582,20.2845,112087.0
2019-08-12 13:50:00,23.11,23.12,23.08,23.09,45291.0,20.2845,20.2933,20.2582,20.267,45291.0
2019-08-12 13:55:00,23.09,23.1,23.07,23.09,67335.0,20.267,20.2757,20.2494,20.267,67335.0
2019-08-12 14:00:00,23.09,23.11,23.08,23.1,69219.0,20.267,20.2845,20.2582,20.2757,69219.0
2019-08-12 14:05:00,23.1,23.1,23.08,23.1,76553.0,20.2757,20.2757,20.2582,20.2757,76553.0
2019-08-12 14:10:00,23.1,23.11,23.08,23.11,89533.0,20.2757,20.2845,20.2582,20.2845,89533.0
2019-08-12 14:15:00,23.11,23.12,23.1,23.1,58713.0,20.2845,20.2933,20.2757,20.2757,58713.0
2019-08-12 14:20:00,23.11,23.14,23.1,23.12,84519.0,20.2845,20.3108,20.2757,20.2933,84519.0
2019-08-12 14:25:00,23.12,23.12,23.03,23.05,71147.0,20.2933,20.2933,20.2143,20.2318,71147.0
2019-08-12 14:30:00,23.05,23.07,23.03,23.03,76026.0,20.2318,20.2494,20.2143,20.2143,76026.0
2019-08-12 14:35:00,23.02,23.04,23.02,23.03,77155.0,20.2055,20.2231,20.2055,20.2143,77155.0
2019-08-12 14:40:00,23.03,23.03,23.0,23.01,93259.0,20.2143,20.2143,20.188,20.1967,93259.0
2019-08-12 14:45:00,23.01,23.03,23.0,23.0,49173.0,20.1967,20.2143,20.188,20.188,49173.0
2019-08-12 14:50:00,23.01,23.03,22.99,23.03,135372.0,20.1967,20.2143,20.1792,20.2143,135372.0
2019-08-12 14:55:00,23.03,23.07,23.02,23.05,177194.0,20.2143,20.2494,20.2055,20.2318,177194.0
2019-08-12 15:00:00,23.05,23.09,23.03,23.05,77271.0,20.2318,20.267,20.2143,20.2318,77271.0
2019-08-12 15:05:00,23.04,23.07,23.02,23.05,80235.0,20.2231,20.2494,20.2055,20.2318,80235.0
2019-08-12 15:10:00,23.05,23.07,23.03,23.05,63609.0,20.2318,20.2494,20.2143,20.2318,63609.0
2019-08-12 15:15:00,23.05,23.08,23.04,23.07,81817.0,20.2318,20.2582,20.2231,20.2494,81817.0
2019-08-12 15:20:00,23.06,23.07,23.04,23.04,45757.0,20.2406,20.2494,20.2231,20.2231,45757.0
2019-08-12 15:25:00,23.04,23.06,23.03,23.04,63579.0,20.2231,20.2406,20.2143,20.2231,63579.0
2019-08-12 15:30:00,23.05,23.08,23.04,23.06,75731.0,20.2318,20.2582,20.2231,20.2406,75731.0
2019-08-12 15:35:00,23.07,23.09,23.05,23.09,33122.0,20.2494,20.267,20.2318,20.267,33122.0
2019-08-12 15:40:00,23.09,23.1,23.05,23.07,45352.0,20.267,20.2757,20.2318,20.2494,45352.0
2019-08-12 15:45:00,23.07,23.08,23.07,23.08,38157.0,20.2494,20.2582,20.2494,20.2582,38157.0
2019-08-12 15:50:00,23.08,23.1,23.06,23.06,168220.0,20.2582,20.2757,20.2406,20.2406,168220.0
2019-08-12 15:55:00,23.06,23.08,23.05,23.07,251571.0,20.2406,20.2582,20.2318,20.2494,251571.0
2019-08-13 09:30:00,23.0,23.04,22.9,22.93,154047.0,20.188,20.2231,20.1002,20.1265,154047.0
2019-08-13 09:35:00,22.93,23.07,22.93,23.05,68888.0,20.1265,20.2494,20.1265,20.2318,68888.0
2019-08-13 09:40:00,23.05,23.06,22.96,23.03,87524.0,20.2318,20.2406,20.1529,20.2143,87524.0
2019-08-13 09:45:00,23.03,23.35,23.02,23.32,152473.0,20.2143,20.4952,20.2055,20.4688,152473.0
2019-08-13 09:50:00,23.32,23.33,23.25,23.3,128363.0,20.4688,20.4776,20.4074,20.4513,128363.0
2019-08-13 09:55:00,23.29,23.38,23.28,23.35,142697.0,20.4425,20.5215,20.4337,20.4952,142697.0
2019-08-13 10:00:00,23.35,23.38,23.19,23.2,120750.0,20.4952,20.5215,20.3547,20.3635,120750.0
2019-08-13 10:05:00,23.19,23.22,23.08,23.13,152968.0,20.3547,20.3811,20.2582,20.3021,152968.0
2019-08-13 10:10:00,23.13,23.16,23.06,23.09,90192.0,20.3021,20.3284,20.2406,20.267,90192.0
2019-08-13 10:15:00,23.09,23.24,23.07,23.23,121428.0,20.267,20.3986,20.2494,20.3898,121428.0
2019-08-13 10:20:00,23.23,23.25,23.2,23.25,69770.0,20.3898,20.4074,20.3635,20.4074,69770.0
2019-08-13 10:25:00,23.26,23.33,23.22,23.28,71297.0,20.4162,20.4776,20.3811,20.4337,71297.0
2019-08-13 10:30:00,23.28,23.38,23.28,23.35,87297.0,20.4337,20.5215,20.4337,20.4952,87297.0
2019-08-13 10:35:00,23.35,23.35,23.29,23.32,69569.0,20.4952,20.4952,20.4425,20.4688,69569.0
2019-08-13 10:40:00,23.32,23.32,23.18,23.22,80323.0,20.4688,20.4688,20.346,20.3811,80323.0
2019-08-13 10:45:00,23.22,23.25,23.14,23.18,70577.0,20.3811,20.4074,20.3108,20.346,70577.0
2019-08-13 10:50:00,23.17,23.21,23.15,23.2,78854.0,20.3372,20.3723,20.3196,20.3635,78854.0
2019-08-13 10:55:00,23.2,23.21,23.05,23.06,105280.0,20.3635,20.3723,20.2318,20.2406,105280.0
2019-08-13 11:00:00,23.07,23.14,23.05,23.08,103296.0,20.2494,20.3108,20.2318,20.2582,103296.0
2019-08-13 11:05:00,23.08,23.18,23.06,23.17,127548.0,20.2582,20.346,20.2406,20.3372,127548.0
2019-08-13 11:10:00,23.16,23.18,23.14,23.16,80759.0,20.3284,20.346,20.3108,20.3284,80759.0
2019-08-13 11:15:00,23.17,23.18,23.09,23.1,116767.0,20.3372,20.346,20.267,20.2757,116767.0
2019-08-13 11:20:00,23.09,23.1,23.01,23.02,94855.0,20.267,20.2757,20.1967,20.2055,94855.0
2019-08-13 11:25:00,23.01,23.02,22.97,23.02,74181.0,20.1967,20.2055,20.1616,20.2055,74181.0
2019-08-13 11:30:00,23.02,23.02,22.95,22.98,83773.0,20.2055,20.2055,20.1441,20.1704,83773.0
2019-08-13 11:35:00,22.98,23.04,22.97,22.99,84135.0,20.1704,20.2231,20.1616,20.1792,84135.0
2019-08-13 11:40:00,22.99,23.02,22.98,22.99,56563.0,20.1792,20.2055,20.1704,20.1792,56563.0
2019-08-13 11:45:00,23.0,23.02,22.94,23.01,215220.0,20.188,20.2055,20.1353,20.1967,215220.0
2019-08-13 11:50:00,23.01,23.1,23.0,23.1,177970.0,20.1967,20.2757,20.188,20.2757,177970.0
2019-08-13 11:55:00,23.11,23.14,23.1,23.14,50913.0,20.2845,20.3108,20.2757,20.3108,50913.0
2019-08-13 12:00:00,23.14,23.17,23.12,23.13,64302.0,20.3108,20.3372,20.2933,20.3021,64302.0
2019-08-13 12:05:00,23.13,23.13,23.04,23.04,45951.0,20.3021,20.3021,20.2231,20.2231,45951.0
2019-08-13 12:10:00,23.05,23.1,23.05,23.1,61399.0,20.2318,20.2757,20.2318,20.2757,61399.0
2019-08-13 12:15:00,23.11,23.14,23.1,23.11,51189.0,20.2845,20.3108,20.2757,20.2845,51189.0
2019-08-13 12:20:00,23.11,23.15,23.09,23.11,46901.0,20.2845,20.3196,20.267,20.2845,46901.0
2019-08-13 12:25:00,23.11,23.13,23.09,23.1,33964.0,20.2845,20.3021,20.267,20.2757,33964.0
2019-08-13 12:30:00,23.11,23.12,23.06,23.09,51932.0,20.2845,20.2933,20.2406,20.267,51932.0
2019-08-13 12:35:00,23.08,23.09,23.06,23.08,28717.0,20.2582,20.267,20.2406,20.2582,28717.0
2019-08-13 12:40:00,23.08,23.11,23.07,23.1,50216.0,20.2582,20.2845,20.2494,20.2757,50216.0
2019-08-13 12:45:00,23.09,23.1,23.07,23.08,32875.0,20.267,20.2757,20.2494,20.2582,32875.0
2019-08-13 12:50:00,23.08,23.09,23.06,23.07,32871.0,20.2582,20.267,20.2406,20.2494,32871.0
2019-08-13 12:55:00,23.07,23.1,23.04,23.09,55297.0,20.2494,20.2757,20.2231,20.267,55297.0
2019-08-13 13:00:00,23.09,23.11,23.06,23.11,39044.0,20.267,20.2845,20.2406,20.2845,39044.0
2019-08-13 13:05:00,23.1,23.12,23.06,23.06,44087.0,20.2757,20.2933,20.2406,20.2406,44087.0
2019-08-13 13:10:00,23.05,23.1,23.04,23.1,66192.0,20.2318,20.2757,20.2231,20.2757,66192.0
2019-08-13 13:15:00,23.09,23.11,23.01,23.05,95753.0,20.267,20.2845,20.1967,20.2318,95753.0
2019-08-13 13:20:00,23.05,23.07,23.01,23.02,71916.0,20.2318,20.2494,20.1967,20.2055,71916.0
2019-08-13 13:25:00,23.02,23.06,23.01,23.05,56067.0,20.2055,20.2406,20.1967,20.2318,56067.0
2019-08-13 13:30:00,23.05,23.08,23.02,23.08,54852.0,20.2318,20.2582,20.2055,20.2582,54852.0
2019-08-13 13:35:00,23.08,23.08,23.04,23.05,39251.0,20.2582,20.2582,20.2231,20.2318,39251.0
2019-08-13 13:40:00,23.05,23.09,23.03,23.09,68621.0,20.2318,20.267,20.2143,20.267,68621.0
2019-08-13 13:45:00,23.08,23.1,23.06,23.09,66321.0,20.2582,20.2757,20.2406,20.267,66321.0
2019-08-13 13:50:00,23.1,23.12,23.08,23.1,26073.0,20.2757,20.2933,20.2582,20.2757,26073.0
2019-08-13 13:55:00,23.1,23.1,23.05,23.07,38244.0,20.2757,20.2757,20.2318,20.2494,38244.0
2019-08-13 14:00:00,23.07,23.08,23.05,23.06,42078.0,20.2494,20.2582,20.2318,20.2406,42078.0
2019-08-13 14:05:00,23.07,23.07,23.02,23.05,35652.0,20.2494,20.2494,20.2055,20.2318,35652.0
2019-08-13 14:10:00,23.05,23.05,23.01,23.01,29565.0,20.2318,20.2318,20.1967,20.1967,29565.0
2019-08-13 14:15:00,23.02,23.06,23.01,23.05,78666.0,20.2055,20.2406,20.1967,20.2318,78666.0
2019-08-13 14:20:00,23.05,23.1,23.04,23.1,55473.0,20.2318,20.2757,20.2231,20.2757,55473.0
2019-08-13 14:25:00,23.1,23.11,23.07,23.08,73928.0,20.2757,20.2845,20.2494,20.2582,73928.0
2019-08-13 14:30:00,23.08,23.1,23.05,23.09,58554.0,20.2582,20.2757,20.2318,20.267,58554.0
2019-08-13 14:35:00,23.09,23.09,23.05,23.08,59127.0,20.267,20.267,20.2318,20.2582,59127.0
2019-08-13 14:40:00,23.07,23.09,23.04,23.05,57687.0,20.2494,20.267,20.2231,20.2318,57687.0
2019-08-13 14:45:00,23.05,23.07,23.03,23.05,46604.0,20.2318,20.2494,20.2143,20.2318,46604.0
2019-08-13 14:50:00,23.05,23.07,23.01,23.03,42837.0,20.2318,20.2494,20.1967,20.2143,42837.0
2019-08-13 14:55:00,23.03,23.03,22.98,23.0,62640.0,20.2143,20.2143,20.1704,20.188,62640.0
2019-08-13 15:00:00,23.0,23.01,22.96,22.99,48372.0,20.188,20.1967,20.1529,20.1792,48372.0
2019-08-13 15:05:00,22.99,23.0,22.97,23.0,58205.0,20.1792,20.188,20.1616,20.188,58205.0
2019-08-13 15:10:00,23.0,23.0,22.94,22.95,40581.0,20.188,20.188,20.1353,20.1441,40581.0
2019-08-13 15:15:00,22.95,22.99,22.95,22.96,61233.0,20.1441,20.1792,20.1441,20.1529,61233.0
2019-08-13 15:20:00,22.96,22.98,22.95,22.98,47926.0,20.1529,20.1704,20.1441,20.1704,47926.0
2019-08-13 15:25:00,22.98,23.04,22.97,23.04,75984.0,20.1704,20.2231,20.1616,20.2231,75984.0
2019-08-13 15:30:00,23.04,23.06,23.02,23.03,93510.0,20.2231,20.2406,20.2055,20.2143,93510.0
2019-08-13 15:35:00,23.04,23.06,23.02,23.04,97776.0,20.2231,20.2406,20.2055,20.2231,97776.0
2019-08-13 15:40:00,23.05,23.05,23.0,23.02,121105.0,20.2318,20.2318,20.188,20.2055,121105.0
2019-08-13 15:45:00,23.02,23.04,23.0,23.02,135244.0,20.2055,20.2231,20.188,20.2055,135244.0
2019-08-13 15:50:00,23.02,23.07,23.01,23.05,219889.0,20.2055,20.2494,20.1967,20.2318,219889.0
2019-08-13 15:55:00,23.05,23.06,23.0,23.05,344351.0,20.2318,20.2406,20.188,20.2318,344351.0
2019-08-14 09:30:00,22.72,22.72,22.56,22.62,161706.0,20.0865,20.0865,19.9451,19.9981,161706.0
2019-08-14 09:35:00,22.62,22.62,22.5,22.53,115111.0,19.9981,19.9981,19.892,19.9185,115111.0
2019-08-14 09:40:00,22.53,22.54,22.46,22.48,87333.0,19.9185,19.9274,19.8566,19.8743,87333.0
2019-08-14 09:45:00,22.48,22.49,22.36,22.41,97649.0,19.8743,19.8832,19.7682,19.8124,97649.0
2019-08-14 09:50:00,22.42,22.5,22.41,22.49,81461.0,19.8213,19.892,19.8124,19.8832,81461.0
2019-08-14 09:55:00,22.48,22.53,22.47,22.52,62644.0,19.8743,19.9185,19.8655,19.9097,62644.0
2019-08-14 10:00:00,22.51,22.53,22.32,22.34,129253.0,19.9008,19.9185,19.7329,19.7506,129253.0
2019-08-14 10:05:00,22.34,22.37,22.29,22.37,109215.0,19.7506,19.7771,19.7064,19.7771,109215.0
2019-08-14 10:10:00,22.36,22.43,22.35,22.42,61373.0,19.7682,19.8301,19.7594,19.8213,61373.0
2019-08-14 10:15:00,22.42,22.49,22.42,22.48,60295.0,19.8213,19.8832,19.8213,19.8743,60295.0
2019-08-14 10:20:00,22.48,22.51,22.45,22.48,36360.0,19.8743,19.9008,19.8478,19.8743,36360.0
2019-08-14 10:25:00,22.49,22.55,22.46,22.53,64564.0,19.8832,19.9362,19.8566,19.9185,64564.0
2019-08-14 10:30:00,22.53,22.55,22.49,22.53,57778.0,19.9185,19.9362,19.8832,19.9185,57778.0
2019-08-14 10:35:00,22.53,22.54,22.4,22.41,63202.0,19.9185,19.9274,19.8036,19.8124,63202.0
2019-08-14 10:40:00,22.4,22.47,22.39,22.45,89462.0,19.8036,19.8655,19.7948,19.8478,89462.0
2019-08-14 10:45:00,22.46,22.47,22.33,22.33,161971.0,19.8566,19.8655,19.7417,19.7417,161971.0
2019-08-14 10:50:00,22.34,22.4,22.32,22.4,106884.0,19.7506,19.8036,19.7329,19.8036,106884.0
2019-08-14 10:55:00,22.41,22.41,22.31,22.31,101550.0,19.8124,19.8124,19.724,19.724,101550.0
2019-08-14 11:00:00,22.32,22.32,22.25,22.25,105843.0,19.7329,19.7329,19.671,19.671,105843.0
2019-08-14 11:05:00,22.25,22.33,22.24,22.31,147877.0,19.671,19.7417,19.6621,19.724,147877.0
2019-08-14 11:10:00,22.31,22.31,22.25,22.26,37973.0,19.724,19.724,19.671,19.6798,37973.0
2019-08-14 11:15:00,22.27,22.34,22.26,22.33,130461.0,19.6887,19.7506,19.6798,19.7417,130461.0
2019-08-14 11:20:00,22.33,22.35,22.32,22.35,56257.0,19.7417,19.7594,19.7329,19.7594,56257.0
2019-08-14 11:25:00,22.34,22.4,22.34,22.38,87812.0,19.7506,19.8036,19.7506,19.7859,87812.0
2019-08-14 11:30:00,22.38,22.4,22.36,22.39,54596.0,19.7859,19.8036,19.7682,19.7948,54596.0
2019-08-14 11:35:00,22.39,22.41,22.3,22.34,72289.0,19.7948,19.8124,19.7152,19.7506,72289.0
2019-08-14 11:40:00,22.34,22.35,22.3,22.34,39970.0,19.7506,19.7594,19.7152,19.7506,39970.0
2019-08-14 11:45:00,22.33,22.37,22.32,22.37,77140.0,19.7417,19.7771,19.7329,19.7771,77140.0
2019-08-14 11:50:00,22.37,22.39,22.36,22.39,41868.0,19.7771,19.7948,19.7682,19.7948,41868.0
2019-08-14 11:55:00,22.39,22.4,22.35,22.4,54989.0,19.7948,19.8036,19.7594,19.8036,54989.0
2019-08-14 12:00:00,22.4,22.4,22.35,22.37,46281.0,19.8036,19.8036,19.7594,19.7771,46281.0
2019-08-14 12:05:00,22.37,22.41,22.36,22.38,41565.0,19.7771,19.8124,19.7682,19.7859,41565.0
2019-08-14 12:10:00,22.39,22.45,22.38,22.45,49618.0,19.7948,19.8478,19.7859,19.8478,49618.0
2019-08-14 12:15:00,22.44,22.45,22.35,22.35,77162.0,19.839,19.8478,19.7594,19.7594,77162.0
2019-08-14 12:20:00,22.35,22.35,22.28,22.32,126628.0,19.7594,19.7594,19.6975,19.7329,126628.0
2019-08-14 12:25:00,22.31,22.35,22.3,22.35,64471.0,19.724,19.7594,19.7152,19.7594,64471.0
2019-08-14 12:30:00,22.35,22.39,22.34,22.38,47449.0,19.7594,19.7948,19.7506,19.7859,47449.0
2019-08-14 12:35:00,22.38,22.38,22.33,22.35,67160.0,19.7859,19.7859,19.7417,19.7594,67160.0
2019-08-14 12:40:00,22.35,22.36,22.32,22.35,49034.0,19.7594,19.7682,19.7329,19.7594,49034.0
2019-08-14 12:45:00,22.36,22.36,22.29,22.31,55920.0,19.7682,19.7682,19.7064,19.724,55920.0
2019-08-14 12:50:00,22.3,22.31,22.28,22.29,35959.0,19.7152,19.724,19.6975,19.7064,35959.0
2019-08-14 12:55:00,22.29,22.29,22.25,22.25,93016.0,19.7064,19.7064,19.671,19.671,93016.0
2019-08-14 13:00:00,22.25,22.3,22.23,22.27,69066.0,19.671,19.7152,19.6533,19.6887,69066.0
2019-08-14 13:05:00,22.27,22.28,22.25,22.27,50434.0,19.6887,19.6975,19.671,19.6887,50434.0
2019-08-14 13:10:00,22.27,22.29,22.25,22.27,45899.0,19.6887,19.7064,19.671,19.6887,45899.0
2019-08-14 13:15:00,22.28,22.3,22.26,22.28,102002.0,19.6975,19.7152,19.6798,19.6975,102002.0
2019-08-14 13:20:00,22.28,22.33,22.25,22.33,53213.0,19.6975,19.7417,19.671,19.7417,53213.0
2019-08-14 13:25:00,22.33,22.38,22.33,22.36,113786.0,19.7417,19.7859,19.7417,19.7682,113786.0
2019-08-14 13:30:00,22.36,22.37,22.33,22.36,70157.0,19.7682,19.7771,19.7417,19.7682,70157.0
2019-08-14 13:35:00,22.36,22.4,22.33,22.38,71273.0,19.7682,19.8036,19.7417,19.7859,71273.0
2019-08-14 13:40:00,22.38,22.4,22.35,22.37,52660.0,19.7859,19.8036,19.7594,19.7771,52660.0
2019-08-14 13:45:00,22.37,22.38,22.33,22.36,58464.0,19.7771,19.7859,19.7417,19.7682,58464.0
2019-08-14 13:50:00,22.36,22.38,22.34,22.36,40990.0,19.7682,19.7859,19.7506,19.7682,40990.0
2019-08-14 13:55:00,22.36,22.38,22.33,22.36,33731.0,19.7682,19.7859,19.7417,19.7682,33731.0
2019-08-14 14:00:00,22.36,22.39,22.32,22.32,94712.0,19.7682,19.7948,19.7329,19.7329,94712.0
2019-08-14 14:05:00,22.32,22.33,22.29,22.32,72388.0,19.7329,19.7417,19.7064,19.7329,72388.0
2019-08-14 14:10:00,22.32,22.36,22.31,22.33,58569.0,19.7329,19.7682,19.724,19.7417,58569.0
2019-08-14 14:15:00,22.32,22.36,22.32,22.36,76604.0,19.7329,19.7682,19.7329,19.7682,76604.0
2019-08-14 14:20:00,22.36,22.36,22.33,22.33,42800.0,19.7682,19.7682,19.7417,19.7417,42800.0
2019-08-14 14:25:00,22.33,22.34,22.31,22.32,49154.0,19.7417,19.7506,19.724,19.7329,49154.0
2019-08-14 14:30:00,22.31,22.33,22.27,22.3,67303.0,19.724,19.7417,19.6887,19.7152,67303.0
2019-08-14 14:35:00,22.3,22.31,22.27,22.27,31357.0,19.7152,19.724,19.6887,19.6887,31357.0
2019-08-14 14:40:00,22.27,22.31,22.25,22.3,77069.0,19.6887,19.724,19.671,19.7152,77069.0
2019-08-14 14:45:00,22.3,22.32,22.28,22.3,28277.0,19.7152,19.7329,19.6975,19.7152,28277.0
2019-08-14 14:50:00,22.3,22.31,22.29,22.3,33775.0,19.7152,19.724,19.7064,19.7152,33775.0
2019-08-14 14:55:00,22.3,22.34,22.29,22.32,53217.0,19.7152,19.7506,19.7064,19.7329,53217.0
2019-08-14 15:00:00,22.31,22.35,22.28,22.35,81171.0,19.724,19.7594,19.6975,19.7594,81171.0
2019-08-14 15:05:00,22.35,22.35,22.3,22.31,47478.0,19.7594,19.7594,19.7152,19.724,47478.0
2019-08-14 15:10:00,22.31,22.33,22.29,22.3,70718.0,19.724,19.7417,19.7064,19.7152,70718.0
2019-08-14 15:15:00,22.3,22.3,22.22,22.24,83806.0,19.7152,19.7152,19.6445,19.6621,83806.0
2019-08-14 15:20:00,22.23,22.24,22.2,22.21,69996.0,19.6533,19.6621,19.6268,19.6356,69996.0
2019-08-14 15:25:00,22.22,22.29,22.21,22.25,117944.0,19.6445,19.7064,19.6356,19.671,117944.0
2019-08-14 15:30:00,22.24,22.26,22.18,22.23,187287.0,19.6621,19.6798,19.6091,19.6533,187287.0
2019-08-14 15:35:00,22.23,22.26,22.21,22.24,112337.0,19.6533,19.6798,19.6356,19.6621,112337.0
2019-08-14 15:40:00,22.23,22.24,22.19,22.19,114016.0,19.6533,19.6621,19.6179,19.6179,114016.0
2019-08-14 15:45:00,22.2,22.23,22.18,22.2,152934.0,19.6268,19.6533,19.6091,19.6268,152934.0
2019-08-14 15:50:00,22.19,22.21,22.16,22.18,294214.0,19.6179,19.6356,19.5914,19.6091,294214.0
2019-08-14 15:55:00,22.18,22.18,22.11,22.11,659419.0,19.6091,19.6091,19.5472,19.5472,659419.0
2019-08-15 09:30:00,22.35,22.52,22.29,22.38,232625.0,19.7594,19.9097,19.7064,19.7859,232625.0
2019-08-15 09:35:00,22.37,22.38,22.23,22.29,98561.0,19.7771,19.7859,19.6533,19.7064,98561.0
2019-08-15 09:40:00,22.29,22.29,22.18,22.23,78988.0,19.7064,19.7064,19.6091,19.6533,78988.0
2019-08-15 09:45:00,22.22,22.26,22.2,22.22,69227.0,19.6445,19.6798,19.6268,19.6445,69227.0
2019-08-15 09:50:00,22.21,22.26,22.18,22.26,76092.0,19.6356,19.6798,19.6091,19.6798,76092.0
2019-08-15 09:55:00,22.26,22.35,22.25,22.27,79918.0,19.6798,19.7594,19.671,19.6887,79918.0
2019-08-15 10:00:00,22.27,22.31,22.2,22.24,87842.0,19.6887,19.724,19.6268,19.6621,87842.0
2019-08-15 10:05:00,22.23,22.24,22.13,22.19,113448.0,19.6533,19.6621,19.5649,19.6179,113448.0
2019-08-15 10:10:00,22.2,22.2,22.12,22.12,66730.0,19.6268,19.6268,19.5561,19.5561,66730.0
2019-08-15 10:15:00,22.13,22.13,22.02,22.03,114430.0,19.5649,19.5649,19.4676,19.4765,114430.0
2019-08-15 10:20:00,22.02,22.04,21.98,22.0,140602.0,19.4676,19.4853,19.4323,19.45,140602.0
2019-08-15 10:25:00,22.0,22.0,21.82,21.82,281079.0,19.45,19.45,19.2908,19.2908,281079.0
2019-08-15 10:30:00,21.82,21.93,21.82,21.93,169900.0,19.2908,19.3881,19.2908,19.3881,169900.0
2019-08-15 10:35:00,21.93,21.96,21.89,21.89,260761.0,19.3881,19.4146,19.3527,19.3527,260761.0
2019-08-15 10:40:00,21.89,21.94,21.88,21.92,111390.0,19.3527,19.3969,19.3439,19.3792,111390.0
2019-08-15 10:45:00,21.92,21.97,21.91,21.95,123699.0,19.3792,19.4234,19.3704,19.4058,123699.0
2019-08-15 10:50:00,21.95,22.02,21.94,22.0,66578.0,19.4058,19.4676,19.3969,19.45,66578.0
2019-08-15 10:55:00,22.0,22.01,21.97,21.97,82841.0,19.45,19.4588,19.4234,19.4234,82841.0
2019-08-15 11:00:00,21.97,22.01,21.96,21.98,85863.0,19.4234,19.4588,19.4146,19.4323,85863.0
2019-08-15 11:05:00,21.99,21.99,21.9,21.92,139517.0,19.4411,19.4411,19.3616,19.3792,139517.0
2019-08-15 11:10:00,21.92,21.98,21.9,21.96,69747.0,19.3792,19.4323,19.3616,19.4146,69747.0
2019-08-15 11:15:00,21.96,21.97,21.93,21.93,37506.0,19.4146,19.4234,19.3881,19.3881,37506.0
2019-08-15 11:20:00,21.93,21.94,21.9,21.91,68772.0,19.3881,19.3969,19.3616,19.3704,68772.0
2019-08-15 11:25:00,21.91,21.94,21.87,21.93,74172.0,19.3704,19.3969,19.335,19.3881,74172.0
2019-08-15 11:30:00,21.93,21.95,21.92,21.93,72948.0,19.3881,19.4058,19.3792,19.3881,72948.0
2019-08-15 11:35:00,21.93,21.93,21.89,21.9,69466.0,19.3881,19.3881,19.3527,19.3616,69466.0
2019-08-15 11:40:00,21.9,21.95,21.89,21.93,82262.0,19.3616,19.4058,19.3527,19.3881,82262.0
2019-08-15 11:45:00,21.94,21.99,21.92,21.96,89027.0,19.3969,19.4411,19.3792,19.4146,89027.0
2019-08-15 11:50:00,21.96,21.98,21.93,21.94,65300.0,19.4146,19.4323,19.3881,19.3969,65300.0
2019-08-15 11:55:00,21.93,21.98,21.93,21.95,73766.0,19.3881,19.4323,19.3881,19.4058,73766.0
2019-08-15 12:00:00,21.95,21.99,21.92,21.98,74992.0,19.4058,19.4411,19.3792,19.4323,74992.0
2019-08-15 12:05:00,21.98,22.02,21.98,22.02,67035.0,19.4323,19.4676,19.4323,19.4676,67035.0
2019-08-15 12:10:00,22.02,22.02,21.98,22.0,65274.0,19.4676,19.4676,19.4323,19.45,65274.0
2019-08-15 12:15:00,21.99,22.02,21.98,21.99,63450.0,19.4411,19.4676,19.4323,19.4411,63450.0
2019-08-15 12:20:00,21.99,21.99,21.91,21.93,46655.0,19.4411,19.4411,19.3704,19.3881,46655.0
2019-08-15 12:25:00,21.93,21.97,21.91,21.95,81765.0,19.3881,19.4234,19.3704,19.4058,81765.0
2019-08-15 12:30:00,21.95,21.99,21.94,21.96,61598.0,19.4058,19.4411,19.3969,19.4146,61598.0
2019-08-15 12:35:00,21.96,21.98,21.91,21.91,94351.0,19.4146,19.4323,19.3704,19.3704,94351.0
2019-08-15 12:40:00,21.91,21.93,21.91,21.92,68463.0,19.3704,19.3881,19.3704,19.3792,68463.0
2019-08-15 12:45:00,21.92,21.99,21.91,21.98,88469.0,19.3792,19.4411,19.3704,19.4323,88469.0
2019-08-15 12:50:00,21.99,22.02,21.95,22.0,59265.0,19.4411,19.4676,19.4058,19.45,59265.0
2019-08-15 12:55:00,21.99,22.05,21.99,22.03,82010.0,19.4411,19.4942,19.4411,19.4765,82010.0
2019-08-15 13:00:00,22.03,22.07,22.02,22.05,50605.0,19.4765,19.5119,19.4676,19.4942,50605.0
2019-08-15 13:05:00,22.05,22.07,22.03,22.06,44380.0,19.4942,19.5119,19.4765,19.503,44380.0
2019-08-15 13:10:00,22.05,22.06,22.0,22.01,40325.0,19.4942,19.503,19.45,19.4588,40325.0
2019-08-15 13:15:00,22.01,22.06,22.0,22.05,46171.0,19.4588,19.503,19.45,19.4942,46171.0
2019-08-15 13:20:00,22.05,22.07,22.0,22.02,84923.0,19.4942,19.5119,19.45,19.4676,84923.0
2019-08-15 13:25:00,22.02,22.03,22.0,22.02,39154.0,19.4676,19.4765,19.45,19.4676,39154.0
2019-08-15 13:30:00,22.02,22.06,22.01,22.05,49705.0,19.4676,19.503,19.4588,19.4942,49705.0
2019-08-15 13:35:00,22.05,22.05,21.99,22.01,61484.0,19.4942,19.4942,19.4411,19.4588,61484.0
2019-08-15 13:40:00,22.02,22.02,21.98,22.0,54288.0,19.4676,19.4676,19.4323,19.45,54288.0
2019-08-15 13:45:00,22.0,22.03,21.98,22.03,89384.0,19.45,19.4765,19.4323,19.4765,89384.0
2019-08-15 13:50:00,22.03,22.05,22.0,22.02,174506.0,19.4765,19.4942,19.45,19.4676,174506.0
2019-08-15 13:55:00,22.02,22.05,22.01,22.02,120825.0,19.4676,19.4942,19.4588,19.4676,120825.0
2019-08-15 14:00:00,22.02,22.02,21.97,22.0,83327.0,19.4676,19.4676,19.4234,19.45,83327.0
2019-08-15 14:05:00,22.0,22.09,21.99,22.07,88632.0,19.45,19.5295,19.4411,19.5119,88632.0
2019-08-15 14:10:00,22.07,22.09,22.04,22.09,115238.0,19.5119,19.5295,19.4853,19.5295,115238.0
2019-08-15 14:15:00,22.09,22.11,22.08,22.08,55071.0,19.5295,19.5472,19.5207,19.5207,55071.0
2019-08-15 14:20:00,22.09,22.13,22.08,22.11,70911.0,19.5295,19.5649,19.5207,19.5472,70911.0
2019-08-15 14:25:00,22.09,22.14,22.08,22.12,52077.0,19.5295,19.5737,19.5207,19.5561,52077.0
2019-08-15 14:30:00,22.12,22.15,22.1,22.13,56354.0,19.5561,19.5826,19.5384,19.5649,56354.0
2019-08-15 14:35:00,22.13,22.14,22.06,22.08,43059.0,19.5649,19.5737,19.503,19.5207,43059.0
2019-08-15 14:40:00,22.08,22.1,22.06,22.09,50343.0,19.5207,19.5384,19.503,19.5295,50343.0
2019-08-15 14:45:00,22.09,22.09,22.05,22.07,45113.0,19.5295,19.5295,19.4942,19.5119,45113.0
2019-08-15 14:50:00,22.07,22.07,22.02,22.05,97609.0,19.5119,19.5119,19.4676,19.4942,97609.0
2019-08-15 14:55:00,22.05,22.08,22.04,22.05,90159.0,19.4942,19.5207,19.4853,19.4942,90159.0
2019-08-15 15:00:00,22.04,22.12,22.04,22.11,89298.0,19.4853,19.5561,19.4853,19.5472,89298.0
2019-08-15 15:05:00,22.11,22.13,22.09,22.12,52059.0,19.5472,19.5649,19.5295,19.5561,52059.0
2019-08-15 15:10:00,22.12,22.12,22.09,22.1,40148.0,19.5561,19.5561,19.5295,19.5384,40148.0
2019-08-15 15:15:00,22.1,22.12,22.07,22.12,55242.0,19.5384,19.5561,19.5119,19.5561,55242.0
2019-08-15 15:20:00,22.12,22.14,22.11,22.12,52550.0,19.5561,19.5737,19.5472,19.5561,52550.0
2019-08-15 15:25:00,22.12,22.16,22.11,22.12,179613.0,19.5561,19.5914,19.5472,19.5561,179613.0
2019-08-15 15:30:00,22.11,22.19,22.1,22.19,171817.0,19.5472,19.6179,19.5384,19.6179,171817.0
2019-08-15 15:35:00,22.19,22.19,22.17,22.18,97832.0,19.6179,19.6179,19.6003,19.6091,97832.0
2019-08-15 15:40:00,22.18,22.24,22.17,22.22,140528.0,19.6091,19.6621,19.6003,19.6445,140528.0
2019-08-15 15:45:00,22.23,22.25,22.21,22.23,105427.0,19.6533,19.671,19.6356,19.6533,105427.0
2019-08-15 15:50:00,22.24,22.24,22.21,22.23,144000.0,19.6621,19.6621,19.6356,19.6533,144000.0
2019-08-15 15:55:00,22.22,22.23,22.2,22.23,372142.0,19.6445,19.6533,19.6268,19.6533,372142.0
2019-08-16 09:30:00,22.23,22.29,22.17,22.24,237913.0,19.6533,19.7064,19.6003,19.6621,237913.0
2019-08-16 09:35:00,22.24,22.34,22.23,22.33,49540.0,19.6621,19.7506,19.6533,19.7417,49540.0
2019-08-16 09:40:00,22.33,22.48,22.32,22.47,102448.0,19.7417,19.8743,19.7329,19.8655,102448.0
2019-08-16 09:45:00,22.47,22.59,22.47,22.58,80957.0,19.8655,19.9716,19.8655,19.9627,80957.0
2019-08-16 09:50:00,22.58,22.61,22.52,22.57,163089.0,19.9627,19.9893,19.9097,19.9539,163089.0
2019-08-16 09:55:00,22.57,22.63,22.54,22.62,92005.0,19.9539,20.0069,19.9274,19.9981,92005.0
2019-08-16 10:00:00,22.62,22.62,22.44,22.45,174125.0,19.9981,19.9981,19.839,19.8478,174125.0
2019-08-16 10:05:00,22.45,22.48,22.41,22.47,91955.0,19.8478,19.8743,19.8124,19.8655,91955.0
2019-08-16 10:10:00,22.47,22.56,22.47,22.55,79723.0,19.8655,19.9451,19.8655,19.9362,79723.0
2019-08-16 10:15:00,22.55,22.56,22.49,22.51,38570.0,19.9362,19.9451,19.8832,19.9008,38570.0
2019-08-16 10:20:00,22.5,22.63,22.5,22.61,124358.0,19.892,20.0069,19.892,19.9893,124358.0
2019-08-16 10:25:00,22.61,22.66,22.57,22.58,92387.0,19.9893,20.0335,19.9539,19.9627,92387.0
2019-08-16 10:30:00,22.57,22.59,22.55,22.57,28894.0,19.9539,19.9716,19.9362,19.9539,28894.0
2019-08-16 10:35:00,22.57,22.61,22.57,22.59,46880.0,19.9539,19.9893,19.9539,19.9716,46880.0
2019-08-16 10:40:00,22.59,22.65,22.58,22.62,40522.0,19.9716,20.0246,19.9627,19.9981,40522.0
2019-08-16 10:45:00,22.63,22.66,22.62,22.66,33861.0,20.0069,20.0335,19.9981,20.0335,33861.0
2019-08-16 10:50:00,22.65,22.68,22.64,22.66,35324.0,20.0246,20.0511,20.0158,20.0335,35324.0
2019-08-16 10:55:00,22.67,22.72,22.66,22.69,61640.0,20.0423,20.0865,20.0335,20.06,61640.0
2019-08-16 11:00:00,22.69,22.7,22.64,22.65,41751.0,20.06,20.0688,20.0158,20.0246,41751.0
2019-08-16 11:05:00,22.65,22.7,22.63,22.69,39452.0,20.0246,20.0688,20.0069,20.06,39452.0
2019-08-16 11:10:00,22.69,22.72,22.67,22.69,92351.0,20.06,20.0865,20.0423,20.06,92351.0
2019-08-16 11:15:00,22.69,22.71,22.64,22.66,67673.0,20.06,20.0777,20.0158,20.0335,67673.0
2019-08-16 11:20:00,22.66,22.67,22.61,22.62,70014.0,20.0335,20.0423,19.9893,19.9981,70014.0
2019-08-16 11:25:00,22.62,22.72,22.62,22.69,79896.0,19.9981,20.0865,19.9981,20.06,79896.0
2019-08-16 11:30:00,22.68,22.74,22.68,22.72,55534.0,20.0511,20.1042,20.0511,20.0865,55534.0
2019-08-16 11:35:00,22.72,22.74,22.71,22.73,39868.0,20.0865,20.1042,20.0777,20.0953,39868.0
2019-08-16 11:40:00,22.74,22.76,22.72,22.73,29648.0,20.1042,20.1219,20.0865,20.0953,29648.0
2019-08-16 11:45:00,22.73,22.75,22.72,22.75,49721.0,20.0953,20.113,20.0865,20.113,49721.0
2019-08-16 11:50:00,22.75,22.77,22.74,22.77,30569.0,20.113,20.1307,20.1042,20.1307,30569.0
2019-08-16 11:55:00,22.77,22.78,22.73,22.73,37612.0,20.1307,20.1396,20.0953,20.0953,37612.0
2019-08-16 12:00:00,22.73,22.74,22.7,22.71,40057.0,20.0953,20.1042,20.0688,20.0777,40057.0
2019-08-16 12:05:00,22.71,22.74,22.7,22.73,39465.0,20.0777,20.1042,20.0688,20.0953,39465.0
2019-08-16 12:10:00,22.72,22.72,22.68,22.69,37571.0,20.0865,20.0865,20.0511,20.06,37571.0
2019-08-16 12:15:00,22.69,22.7,22.67,22.7,45269.0,20.06,20.0688,20.0423,20.0688,45269.0
2019-08-16 12:20:00,22.69,22.71,22.67,22.68,39971.0,20.06,20.0777,20.0423,20.0511,39971.0
2019-08-16 12:25:00,22.68,22.71,22.67,22.68,26506.0,20.0511,20.0777,20.0423,20.0511,26506.0
2019-08-16 12:30:00,22.68,22.7,22.67,22.68,32408.0,20.0511,20.0688,20.0423,20.0511,32408.0
2019-08-16 12:35:00,22.68,22.7,22.6,22.61,85354.0,20.0511,20.0688,19.9804,19.9893,85354.0
2019-08-16 12:40:00,22.61,22.64,22.58,22.61,166775.0,19.9893,20.0158,19.9627,19.9893,166775.0
2019-08-16 12:45:00,22.62,22.64,22.61,22.62,31119.0,19.9981,20.0158,19.9893,19.9981,31119.0
2019-08-16 12:50:00,22.63,22.66,22.62,22.66,23868.0,20.0069,20.0335,19.9981,20.0335,23868.0
2019-08-16 12:55:00,22.66,22.67,22.64,22.65,30253.0,20.0335,20.0423,20.0158,20.0246,30253.0
2019-08-16 13:00:00,22.65,22.67,22.64,22.66,40392.0,20.0246,20.0423,20.0158,20.0335,40392.0
2019-08-16 13:05:00,22.66,22.68,22.65,22.68,24812.0,20.0335,20.0511,20.0246,20.0511,24812.0
2019-08-16 13:10:00,22.67,22.69,22.67,22.68,36483.0,20.0423,20.06,20.0423,20.0511,36483.0
2019-08-16 13:15:00,22.68,22.72,22.67,22.69,58438.0,20.0511,20.0865,20.0423,20.06,58438.0
2019-08-16 13:20:00,22.68,22.69,22.67,22.68,28750.0,20.0511,20.06,20.0423,20.0511,28750.0
2019-08-16 13:25:00,22.69,22.69,22.67,22.69,24393.0,20.06,20.06,20.0423,20.06,24393.0
2019-08-16 13:30:00,22.69,22.69,22.68,22.69,11622.0,20.06,20.06,20.0511,20.06,11622.0
2019-08-16 13:35:00,22.68,22.69,22.67,22.69,25156.0,20.0511,20.06,20.0423,20.06,25156.0
2019-08-16 13:40:00,22.68,22.71,22.68,22.71,20233.0,20.0511,20.0777,20.0511,20.0777,20233.0
2019-08-16 13:45:00,22.71,22.71,22.66,22.69,84380.0,20.0777,20.0777,20.0335,20.06,84380.0
2019-08-16 13:50:00,22.69,22.7,22.68,22.7,18518.0,20.06,20.0688,20.0511,20.0688,18518.0
2019-08-16 13:55:00,22.7,22.71,22.66,22.67,27013.0,20.0688,20.0777,20.0335,20.0423,27013.0
2019-08-16 14:00:00,22.67,22.67,22.65,22.66,43317.0,20.0423,20.0423,20.0246,20.0335,43317.0
2019-08-16 14:05:00,22.65,22.66,22.63,22.63,32463.0,20.0246,20.0335,20.0069,20.0069,32463.0
2019-08-16 14:10:00,22.63,22.65,22.61,22.65,23923.0,20.0069,20.0246,19.9893,20.0246,23923.0
2019-08-16 14:15:00,22.65,22.66,22.63,22.65,27718.0,20.0246,20.0335,20.0069,20.0246,27718.0
2019-08-16 14:20:00,22.66,22.66,22.62,22.63,24681.0,20.0335,20.0335,19.9981,20.0069,24681.0
2019-08-16 14:25:00,22.63,22.63,22.59,22.61,30704.0,20.0069,20.0069,19.9716,19.9893,30704.0
2019-08-16 14:30:00,22.61,22.62,22.6,22.61,28948.0,19.9893,19.9981,19.9804,19.9893,28948.0
2019-08-16 14:35:00,22.61,22.62,22.6,22.62,37164.0,19.9893,19.9981,19.9804,19.9981,37164.0
2019-08-16 14:40:00,22.62,22.64,22.62,22.63,25518.0,19.9981,20.0158,19.9981,20.0069,25518.0
2019-08-16 14:45:00,22.63,22.68,22.63,22.67,42539.0,20.0069,20.0511,20.0069,20.0423,42539.0
2019-08-16 14:50:00,22.67,22.69,22.66,22.68,41916.0,20.0423,20.06,20.0335,20.0511,41916.0
2019-08-16 14:55:00,22.68,22.68,22.64,22.68,29371.0,20.0511,20.0511,20.0158,20.0511,29371.0
2019-08-16 15:00:00,22.68,22.68,22.65,22.65,36925.0,20.0511,20.0511,20.0246,20.0246,36925.0
2019-08-16 15:05:00,22.66,22.66,22.62,22.63,156479.0,20.0335,20.0335,19.9981,20.0069,156479.0
2019-08-16 15:10:00,22.63,22.64,22.61,22.64,38193.0,20.0069,20.0158,19.9893,20.0158,38193.0
2019-08-16 15:15:00,22.63,22.65,22.62,22.64,74797.0,20.0069,20.0246,19.9981,20.0158,74797.0
2019-08-16 15:20:00,22.64,22.65,22.62,22.63,59467.0,20.0158,20.0246,19.9981,20.0069,59467.0
2019-08-16 15:25:00,22.64,22.65,22.63,22.65,36629.0,20.0158,20.0246,20.0069,20.0246,36629.0
2019-08-16 15:30:00,22.64,22.67,22.64,22.65,72400.0,20.0158,20.0423,20.0158,20.0246,72400.0
2019-08-16 15:35:00,22.64,22.67,22.64,22.67,74899.0,20.0158,20.0423,20.0158,20.0423,74899.0
2019-08-16 15:40:00,22.68,22.68,22.66,22.67,53725.0,20.0511,20.0511,20.0335,20.0423,53725.0
2019-08-16 15:45:00,22.67,22.67,22.65,22.66,118238.0,20.0423,20.0423,20.0246,20.0335,118238.0
2019-08-16 15:50:00,22.67,22.72,22.66,22.68,207828.0,20.0423,20.0865,20.0335,20.0511,207828.0
2019-08-16 15:55:00,22.69,22.72,22.64,22.66,374601.0,20.06,20.0865,20.0158,20.0335,374601.0
2019-08-19 09:30:00,22.84,22.9,22.66,22.78,186514.0,20.1926,20.2456,20.0335,20.1396,186514.0
2019-08-19 09:35:00,22.79,22.93,22.76,22.88,108640.0,20.1484,20.2722,20.1219,20.228,108640.0
2019-08-19 09:40:00,22.88,22.98,22.87,22.94,68897.0,20.228,20.3164,20.2191,20.281,68897.0
2019-08-19 09:45:00,22.95,22.96,22.88,22.88,152405.0,20.2898,20.2987,20.228,20.228,152405.0
2019-08-19 09:50:00,22.88,22.94,22.84,22.94,108319.0,20.228,20.281,20.1926,20.281,108319.0
2019-08-19 09:55:00,22.93,22.94,22.88,22.89,81037.0,20.2722,20.281,20.228,20.2368,81037.0
2019-08-19 10:00:00,22.89,22.92,22.88,22.9,53092.0,20.2368,20.2633,20.228,20.2456,53092.0
2019-08-19 10:05:00,22.89,23.04,22.89,23.04,157890.0,20.2368,20.3694,20.2368,20.3694,157890.0
2019-08-19 10:10:00,23.03,23.04,22.96,23.01,257581.0,20.3606,20.3694,20.2987,20.3429,257581.0
2019-08-19 10:15:00,23.0,23.03,22.96,22.99,286810.0,20.3341,20.3606,20.2987,20.3252,286810.0
2019-08-19 10:20:00,23.0,23.03,22.89,22.98,113209.0,20.3341,20.3606,20.2368,20.3164,113209.0
2019-08-19 10:25:00,22.98,23.02,22.97,23.0,90542.0,20.3164,20.3517,20.3075,20.3341,90542.0
2019-08-19 10:30:00,23.0,23.01,22.97,23.0,72303.0,20.3341,20.3429,20.3075,20.3341,72303.0
2019-08-19 10:35:00,23.0,23.02,22.99,23.01,93037.0,20.3341,20.3517,20.3252,20.3429,93037.0
2019-08-19 10:40:00,23.02,23.05,23.0,23.01,90746.0,20.3517,20.3783,20.3341,20.3429,90746.0
2019-08-19 10:45:00,23.01,23.05,23.0,23.05,70069.0,20.3429,20.3783,20.3341,20.3783,70069.0
2019-08-19 10:50:00,23.05,23.05,23.0,23.03,39978.0,20.3783,20.3783,20.3341,20.3606,39978.0
2019-08-19 10:55:00,23.03,23.04,22.97,22.98,107695.0,20.3606,20.3694,20.3075,20.3164,107695.0
2019-08-19 11:00:00,22.98,23.01,22.98,22.99,48940.0,20.3164,20.3429,20.3164,20.3252,48940.0
2019-08-19 11:05:00,22.98,23.0,22.96,22.98,56450.0,20.3164,20.3341,20.2987,20.3164,56450.0
2019-08-19 11:10:00,22.98,23.0,22.96,22.99,41038.0,20.3164,20.3341,20.2987,20.3252,41038.0
2019-08-19 11:15:00,23.0,23.01,22.98,22.98,59617.0,20.3341,20.3429,20.3164,20.3164,59617.0
2019-08-19 11:20:00,22.98,22.99,22.97,22.97,17584.0,20.3164,20.3252,20.3075,20.3075,17584.0
2019-08-19 11:25:00,22.98,22.98,22.95,22.96,29614.0,20.3164,20.3164,20.2898,20.2987,29614.0
2019-08-19 11:30:00,22.96,22.98,22.94,22.97,49904.0,20.2987,20.3164,20.281,20.3075,49904.0
2019-08-19 11:35:00,22.97,23.0,22.96,22.98,46795.0,20.3075,20.3341,20.2987,20.3164,46795.0
2019-08-19 11:40:00,22.98,22.99,22.96,22.98,25338.0,20.3164,20.3252,20.2987,20.3164,25338.0
2019-08-19 11:45:00,22.98,23.0,22.96,22.98,64703.0,20.3164,20.3341,20.2987,20.3164,64703.0
2019-08-19 11:50:00,22.97,22.98,22.94,22.95,43834.0,20.3075,20.3164,20.281,20.2898,43834.0
2019-08-19 11:55:00,22.95,23.01,22.94,23.0,68935.0,20.2898,20.3429,20.281,20.3341,68935.0
2019-08-19 12:00:00,23.01,23.02,22.99,23.01,37307.0,20.3429,20.3517,20.3252,20.3429,37307.0
2019-08-19 12:05:00,23.01,23.01,22.97,22.97,49675.0,20.3429,20.3429,20.3075,20.3075,49675.0
2019-08-19 12:10:00,22.98,23.02,22.97,23.02,60256.0,20.3164,20.3517,20.3075,20.3517,60256.0
2019-08-19 12:15:00,23.02,23.02,22.98,22.98,20648.0,20.3517,20.3517,20.3164,20.3164,20648.0
2019-08-19 12:20:00,22.98,23.0,22.97,22.98,54888.0,20.3164,20.3341,20.3075,20.3164,54888.0
2019-08-19 12:25:00,22.99,23.0,22.97,22.98,76491.0,20.3252,20.3341,20.3075,20.3164,76491.0
2019-08-19 12:30:00,22.98,22.98,22.95,22.98,93740.0,20.3164,20.3164,20.2898,20.3164,93740.0
2019-08-19 12:35:00,22.98,22.98,22.97,22.98,14694.0,20.3164,20.3164,20.3075,20.3164,14694.0
2019-08-19 12:40:00,22.98,22.99,22.97,22.99,19990.0,20.3164,20.3252,20.3075,20.3252,19990.0
2019-08-19 12:45:00,22.98,23.04,22.98,23.0,47598.0,20.3164,20.3694,20.3164,20.3341,47598.0
2019-08-19 12:50:00,23.01,23.02,22.99,23.01,36609.0,20.3429,20.3517,20.3252,20.3429,36609.0
2019-08-19 12:55:00,23.01,23.05,22.99,23.05,33786.0,20.3429,20.3783,20.3252,20.3783,33786.0
2019-08-19 13:00:00,23.04,23.05,23.03,23.04,14016.0,20.3694,20.3783,20.3606,20.3694,14016.0
2019-08-19 13:05:00,23.04,23.05,23.02,23.05,39274.0,20.3694,20.3783,20.3517,20.3783,39274.0
2019-08-19 13:10:00,23.05,23.05,23.01,23.03,42397.0,20.3783,20.3783,20.3429,20.3606,42397.0
2019-08-19 13:15:00,23.02,23.04,22.99,23.01,98589.0,20.3517,20.3694,20.3252,20.3429,98589.0
2019-08-19 13:20:00,23.01,23.02,23.0,23.01,28430.0,20.3429,20.3517,20.3341,20.3429,28430.0
2019-08-19 13:25:00,23.01,23.02,23.01,23.02,16443.0,20.3429,20.3517,20.3429,20.3517,16443.0
2019-08-19 13:30:00,23.02,23.03,23.0,23.0,35791.0,20.3517,20.3606,20.3341,20.3341,35791.0
2019-08-19 13:35:00,23.0,23.01,22.95,22.96,89770.0,20.3341,20.3429,20.2898,20.2987,89770.0
2019-08-19 13:40:00,22.95,22.98,22.93,22.98,37809.0,20.2898,20.3164,20.2722,20.3164,37809.0
2019-08-19 13:45:00,22.98,22.98,22.96,22.98,30055.0,20.3164,20.3164,20.2987,20.3164,30055.0
2019-08-19 13:50:00,22.98,22.98,22.96,22.97,29921.0,20.3164,20.3164,20.2987,20.3075,29921.0
2019-08-19 13:55:00,22.97,23.0,22.96,22.98,44265.0,20.3075,20.3341,20.2987,20.3164,44265.0
2019-08-19 14:00:00,22.98,22.99,22.97,22.98,42417.0,20.3164,20.3252,20.3075,20.3164,42417.0
2019-08-19 14:05:00,22.98,22.99,22.96,22.96,45473.0,20.3164,20.3252,20.2987,20.2987,45473.0
2019-08-19 14:10:00,22.96,22.97,22.96,22.96,25110.0,20.2987,20.3075,20.2987,20.2987,25110.0
2019-08-19 14:15:00,22.97,23.01,22.96,23.01,133695.0,20.3075,20.3429,20.2987,20.3429,133695.0
2019-08-19 14:20:00,23.0,23.04,23.0,23.01,71187.0,20.3341,20.3694,20.3341,20.3429,71187.0
2019-08-19 14:25:00,23.01,23.02,23.0,23.01,27603.0,20.3429,20.3517,20.3341,20.3429,27603.0
2019-08-19 14:30:00,23.02,23.06,23.0,23.0,69605.0,20.3517,20.3871,20.3341,20.3341,69605.0
2019-08-19 14:35:00,23.01,23.03,23.0,23.0,18309.0,20.3429,20.3606,20.3341,20.3341,18309.0
2019-08-19 14:40:00,23.01,23.03,23.0,23.03,30540.0,20.3429,20.3606,20.3341,20.3606,30540.0
2019-08-19 14:45:00,23.03,23.03,22.99,23.02,51619.0,20.3606,20.3606,20.3252,20.3517,51619.0
2019-08-19 14:50:00,23.02,23.02,22.99,23.01,49030.0,20.3517,20.3517,20.3252,20.3429,49030.0
2019-08-19 14:55:00,23.0,23.02,22.99,23.0,41021.0,20.3341,20.3517,20.3252,20.3341,41021.0
2019-08-19 15:00:00,23.01,23.03,22.99,23.0,154602.0,20.3429,20.3606,20.3252,20.3341,154602.0
2019-08-19 15:05:00,23.0,23.02,22.99,23.01,47041.0,20.3341,20.3517,20.3252,20.3429,47041.0
2019-08-19 15:10:00,23.02,23.03,22.97,22.98,95562.0,20.3517,20.3606,20.3075,20.3164,95562.0
2019-08-19 15:15:00,22.98,23.0,22.92,22.94,71173.0,20.3164,20.3341,20.2633,20.281,71173.0
2019-08-19 15:20:00,22.94,22.97,22.91,22.97,93009.0,20.281,20.3075,20.2545,20.3075,93009.0
2019-08-19 15:25:00,22.96,23.01,22.96,23.01,81973.0,20.2987,20.3429,20.2987,20.3429,81973.0
2019-08-19 15:30:00,23.0,23.04,23.0,23.03,53013.0,20.3341,20.3694,20.3341,20.3606,53013.0
2019-08-19 15:35:00,23.03,23.03,22.99,23.01,59773.0,20.3606,20.3606,20.3252,20.3429,59773.0
2019-08-19 15:40:00,23.01,23.03,23.0,23.02,61092.0,20.3429,20.3606,20.3341,20.3517,61092.0
2019-08-19 15:45:00,23.02,23.03,23.0,23.01,77452.0,20.3517,20.3606,20.3341,20.3429,77452.0
2019-08-19 15:50:00,23.01,23.03,23.0,23.03,121470.0,20.3429,20.3606,20.3341,20.3606,121470.0
2019-08-19 15:55:00,23.03,23.04,22.97,22.99,348307.0,20.3606,20.3694,20.3075,20.3252,348307.0
2019-08-20 09:30:00,23.02,23.03,22.92,23.01,111543.0,20.3517,20.3606,20.2633,20.3429,111543.0
2019-08-20 09:35:00,23.02,23.04,22.96,22.98,74254.0,20.3517,20.3694,20.2987,20.3164,74254.0
2019-08-20 09:40:00,22.98,23.0,22.95,23.0,90156.0,20.3164,20.3341,20.2898,20.3341,90156.0
2019-08-20 09:45:00,22.99,22.99,22.95,22.96,59266.0,20.3252,20.3252,20.2898,20.2987,59266.0
2019-08-20 09:50:00,22.97,23.09,22.96,23.08,156797.0,20.3075,20.4136,20.2987,20.4048,156797.0
2019-08-20 09:55:00,23.08,23.18,23.07,23.14,107597.0,20.4048,20.4932,20.3959,20.4578,107597.0
2019-08-20 10:00:00,23.14,23.16,23.03,23.07,93899.0,20.4578,20.4755,20.3606,20.3959,93899.0
2019-08-20 10:05:00,23.06,23.08,23.04,23.07,55102.0,20.3871,20.4048,20.3694,20.3959,55102.0
2019-08-20 10:10:00,23.07,23.13,23.05,23.09,171028.0,20.3959,20.449,20.3783,20.4136,171028.0
2019-08-20 10:15:00,23.09,23.11,23.04,23.07,138234.0,20.4136,20.4313,20.3694,20.3959,138234.0
2019-08-20 10:20:00,23.07,23.1,23.04,23.05,42589.0,20.3959,20.4225,20.3694,20.3783,42589.0
2019-08-20 10:25:00,23.05,23.06,22.99,23.0,44057.0,20.3783,20.3871,20.3252,20.3341,44057.0
2019-08-20 10:30:00,22.99,23.01,22.97,22.98,132736.0,20.3252,20.3429,20.3075,20.3164,132736.0
2019-08-20 10:35:00,22.98,23.05,22.97,23.04,197932.0,20.3164,20.3783,20.3075,20.3694,197932.0
2019-08-20 10:40:00,23.04,23.05,23.0,23.01,149946.0,20.3694,20.3783,20.3341,20.3429,149946.0
2019-08-20 10:45:00,23.02,23.02,22.97,22.98,52896.0,20.3517,20.3517,20.3075,20.3164,52896.0
2019-08-20 10:50:00,22.97,22.98,22.94,22.96,56553.0,20.3075,20.3164,20.281,20.2987,56553.0
2019-08-20 10:55:00,22.95,22.97,22.94,22.95,31856.0,20.2898,20.3075,20.281,20.2898,31856.0
2019-08-20 11:00:00,22.95,22.96,22.88,22.9,76741.0,20.2898,20.2987,20.228,20.2456,76741.0
2019-08-20 11:05:00,22.91,22.91,22.85,22.91,62619.0,20.2545,20.2545,20.2014,20.2545,62619.0
2019-08-20 11:10:00,22.91,22.92,22.89,22.89,40554.0,20.2545,20.2633,20.2368,20.2368,40554.0
2019-08-20 11:15:00,22.89,22.96,22.87,22.94,53697.0,20.2368,20.2987,20.2191,20.281,53697.0
2019-08-20 11:20:00,22.94,23.01,22.93,22.98,165995.0,20.281,20.3429,20.2722,20.3164,165995.0
2019-08-20 11:25:00,22.98,23.0,22.96,22.98,135965.0,20.3164,20.3341,20.2987,20.3164,135965.0
2019-08-20 11:30:00,22.99,23.02,22.98,23.01,99030.0,20.3252,20.3517,20.3164,20.3429,99030.0
2019-08-20 11:35:00,23.01,23.04,22.97,22.98,35488.0,20.3429,20.3694,20.3075,20.3164,35488.0
2019-08-20 11:40:00,22.98,22.98,22.95,22.96,46521.0,20.3164,20.3164,20.2898,20.2987,46521.0
2019-08-20 11:45:00,22.96,23.0,22.95,23.0,45300.0,20.2987,20.3341,20.2898,20.3341,45300.0
2019-08-20 11:50:00,22.99,23.0,22.96,22.98,41523.0,20.3252,20.3341,20.2987,20.3164,41523.0
2019-08-20 11:55:00,22.98,23.0,22.96,22.97,50958.0,20.3164,20.3341,20.2987,20.3075,50958.0
2019-08-20 12:00:00,22.98,22.99,22.96,22.96,49911.0,20.3164,20.3252,20.2987,20.2987,49911.0
2019-08-20 12:05:00,22.96,22.97,22.93,22.94,23356.0,20.2987,20.3075,20.2722,20.281,23356.0
2019-08-20 12:10:00,22.95,22.96,22.94,22.96,53406.0,20.2898,20.2987,20.281,20.2987,53406.0
2019-08-20 12:15:00,22.96,22.98,22.95,22.95,42963.0,20.2987,20.3164,20.2898,20.2898,42963.0
2019-08-20 12:20:00,22.96,22.96,22.95,22.95,17466.0,20.2987,20.2987,20.2898,20.2898,17466.0
2019-08-20 12:25:00,22.95,23.02,22.94,23.0,90832.0,20.2898,20.3517,20.281,20.3341,90832.0
2019-08-20 12:30:00,23.0,23.01,22.99,23.0,100678.0,20.3341,20.3429,20.3252,20.3341,100678.0
2019-08-20 12:35:00,23.0,23.01,22.98,23.01,38720.0,20.3341,20.3429,20.3164,20.3429,38720.0
2019-08-20 12:40:00,23.0,23.03,22.98,22.99,139710.0,20.3341,20.3606,20.3164,20.3252,139710.0
2019-08-20 12:45:00,22.98,22.99,22.98,22.99,10602.0,20.3164,20.3252,20.3164,20.3252,10602.0
2019-08-20 12:50:00,22.99,23.02,22.98,23.01,52822.0,20.3252,20.3517,20.3164,20.3429,52822.0
2019-08-20 12:55:00,23.01,23.06,23.01,23.04,58800.0,20.3429,20.3871,20.3429,20.3694,58800.0
2019-08-20 13:00:00,23.03,23.04,23.0,23.01,33275.0,20.3606,20.3694,20.3341,20.3429,33275.0
2019-08-20 13:05:00,23.01,23.03,23.01,23.02,20571.0,20.3429,20.3606,20.3429,20.3517,20571.0
2019-08-20 13:10:00,23.02,23.02,22.99,23.01,22937.0,20.3517,20.3517,20.3252,20.3429,22937.0
2019-08-20 13:15:00,23.01,23.02,22.98,23.0,22375.0,20.3429,20.3517,20.3164,20.3341,22375.0
2019-08-20 13:20:00,23.0,23.02,22.99,23.0,155170.0,20.3341,20.3517,20.3252,20.3341,155170.0
2019-08-20 13:25:00,23.01,23.03,22.99,23.0,48227.0,20.3429,20.3606,20.3252,20.3341,48227.0
2019-08-20 13:30:00,23.0,23.01,22.98,22.98,47313.0,20.3341,20.3429,20.3164,20.3164,47313.0
2019-08-20 13:35:00,22.98,22.98,22.95,22.96,30266.0,20.3164,20.3164,20.2898,20.2987,30266.0
2019-08-20 13:40:00,22.96,22.99,22.95,22.98,62564.0,20.2987,20.3252,20.2898,20.3164,62564.0
2019-08-20 13:45:00,22.98,22.98,22.94,22.96,27854.0,20.3164,20.3164,20.281,20.2987,27854.0
2019-08-20 13:50:00,22.96,23.02,22.95,23.01,112915.0,20.2987,20.3517,20.2898,20.3429,112915.0
2019-08-20 13:55:00,23.01,23.01,22.97,22.98,24077.0,20.3429,20.3429,20.3075,20.3164,24077.0
2019-08-20 14:00:00,22.99,23.0,22.98,23.0,92210.0,20.3252,20.3341,20.3164,20.3341,92210.0
2019-08-20 14:05:00,23.0,23.01,22.97,22.98,46958.0,20.3341,20.3429,20.3075,20.3164,46958.0
2019-08-20 14:10:00,22.98,22.98,22.97,22.98,22161.0,20.3164,20.3164,20.3075,20.3164,22161.0
2019-08-20 14:15:00,22.97,23.0,22.97,23.0,36914.0,20.3075,20.3341,20.3075,20.3341,36914.0
2019-08-20 14:20:00,23.0,23.01,22.98,23.0,43022.0,20.3341,20.3429,20.3164,20.3341,43022.0
2019-08-20 14:25:00,23.0,23.02,22.99,23.02,164743.0,20.3341,20.3517,20.3252,20.3517,164743.0
2019-08-20 14:30:00,23.01,23.03,23.0,23.01,39277.0,20.3429,20.3606,20.3341,20.3429,39277.0
2019-08-20 14:35:00,23.01,23.01,22.93,22.94,224924.0,20.3429,20.3429,20.2722,20.281,224924.0
2019-08-20 14:40:00,22.93,22.94,22.88,22.92,115144.0,20.2722,20.281,20.228,20.2633,115144.0
2019-08-20 14:45:00,22.92,22.92,22.88,22.88,48042.0,20.2633,20.2633,20.228,20.228,48042.0
2019-08-20 14:50:00,22.88,22.91,22.88,22.9,39729.0,20.228,20.2545,20.228,20.2456,39729.0
2019-08-20 14:55:00,22.91,22.91,22.88,22.9,37687.0,20.2545,20.2545,20.228,20.2456,37687.0
2019-08-20 15:00:00,22.9,22.9,22.85,22.86,28278.0,20.2456,20.2456,20.2014,20.2103,28278.0
2019-08-20 15:05:00,22.86,22.86,22.85,22.86,44482.0,20.2103,20.2103,20.2014,20.2103,44482.0
2019-08-20 15:10:00,22.86,22.9,22.85,22.89,61710.0,20.2103,20.2456,20.2014,20.2368,61710.0
2019-08-20 15:15:00,22.89,22.89,22.86,22.87,47663.0,20.2368,20.2368,20.2103,20.2191,47663.0
2019-08-20 15:20:00,22.87,22.89,22.87,22.89,25093.0,20.2191,20.2368,20.2191,20.2368,25093.0
2019-08-20 15:25:00,22.89,22.9,22.88,22.9,34318.0,20.2368,20.2456,20.228,20.2456,34318.0
2019-08-20 15:30:00,22.9,22.92,22.89,22.92,75203.0,20.2456,20.2633,20.2368,20.2633,75203.0
2019-08-20 15:35:00,22.92,22.93,22.89,22.92,85610.0,20.2633,20.2722,20.2368,20.2633,85610.0
2019-08-20 15:40:00,22.92,22.93,22.9,22.93,80359.0,20.2633,20.2722,20.2456,20.2722,80359.0
2019-08-20 15:45:00,22.93,22.97,22.92,22.93,166444.0,20.2722,20.3075,20.2633,20.2722,166444.0
2019-08-20 15:50:00,22.92,22.93,22.89,22.91,106775.0,20.2633,20.2722,20.2368,20.2545,106775.0
2019-08-20 15:55:00,22.9,22.92,22.89,22.92,461033.0,20.2456,20.2633,20.2368,20.2633,461033.0
2019-08-21 09:30:00,23.08,23.16,23.03,23.09,177918.0,20.4048,20.4755,20.3606,20.4136,177918.0
2019-08-21 09:35:00,23.09,23.19,23.06,23.16,109173.0,20.4136,20.502,20.3871,20.4755,109173.0
2019-08-21 09:40:00,23.16,23.21,23.12,23.16,86669.0,20.4755,20.5197,20.4401,20.4755,86669.0
2019-08-21 09:45:00,23.16,23.34,23.15,23.25,191098.0,20.4755,20.6346,20.4667,20.5551,191098.0
2019-08-21 09:50:00,23.25,23.25,23.18,23.23,35431.0,20.5551,20.5551,20.4932,20.5374,35431.0
2019-08-21 09:55:00,23.24,23.3,23.23,23.27,35714.0,20.5462,20.5993,20.5374,20.5728,35714.0
2019-08-21 10:00:00,23.27,23.27,23.21,23.23,35085.0,20.5728,20.5728,20.5197,20.5374,35085.0
2019-08-21 10:05:00,23.23,23.33,23.22,23.3,82382.0,20.5374,20.6258,20.5286,20.5993,82382.0
2019-08-21 10:10:00,23.3,23.33,23.22,23.24,57068.0,20.5993,20.6258,20.5286,20.5462,57068.0
2019-08-21 10:15:00,23.24,23.27,23.23,23.24,205208.0,20.5462,20.5728,20.5374,20.5462,205208.0
2019-08-21 10:20:00,23.24,23.28,23.22,23.25,108119.0,20.5462,20.5816,20.5286,20.5551,108119.0
2019-08-21 10:25:00,23.24,23.26,23.19,23.2,58428.0,20.5462,20.5639,20.502,20.5109,58428.0
2019-08-21 10:30:00,23.19,23.22,23.13,23.13,67880.0,20.502,20.5286,20.449,20.449,67880.0
2019-08-21 10:35:00,23.14,23.14,23.05,23.1,138951.0,20.4578,20.4578,20.3783,20.4225,138951.0
2019-08-21 10:40:00,23.11,23.12,23.09,23.11,91519.0,20.4313,20.4401,20.4136,20.4313,91519.0
2019-08-21 10:45:00,23.11,23.14,23.1,23.1,59200.0,20.4313,20.4578,20.4225,20.4225,59200.0
2019-08-21 10:50:00,23.1,23.13,23.1,23.11,60815.0,20.4225,20.449,20.4225,20.4313,60815.0
2019-08-21 10:55:00,23.12,23.18,23.11,23.13,103335.0,20.4401,20.4932,20.4313,20.449,103335.0
2019-08-21 11:00:00,23.14,23.16,23.09,23.14,100028.0,20.4578,20.4755,20.4136,20.4578,100028.0
2019-08-21 11:05:00,23.14,23.18,23.13,23.14,43771.0,20.4578,20.4932,20.449,20.4578,43771.0
2019-08-21 11:10:00,23.14,23.16,23.13,23.15,67197.0,20.4578,20.4755,20.449,20.4667,67197.0
2019-08-21 11:15:00,23.14,23.17,23.13,23.14,59231.0,20.4578,20.4843,20.449,20.4578,59231.0
2019-08-21 11:20:00,23.14,23.2,23.14,23.2,82927.0,20.4578,20.5109,20.4578,20.5109,82927.0
2019-08-21 11:25:00,23.2,23.2,23.16,23.17,28458.0,20.5109,20.5109,20.4755,20.4843,28458.0
2019-08-21 11:30:00,23.16,23.17,23.15,23.16,30211.0,20.4755,20.4843,20.4667,20.4755,30211.0
2019-08-21 11:35:00,23.15,23.22,23.15,23.21,58152.0,20.4667,20.5286,20.4667,20.5197,58152.0
2019-08-21 11:40:00,23.22,23.29,23.21,23.29,42809.0,20.5286,20.5904,20.5197,20.5904,42809.0
2019-08-21 11:45:00,23.29,23.29,23.25,23.26,119719.0,20.5904,20.5904,20.5551,20.5639,119719.0
2019-08-21 11:50:00,23.26,23.29,23.24,23.29,63607.0,20.5639,20.5904,20.5462,20.5904,63607.0
2019-08-21 11:55:00,23.29,23.33,23.28,23.31,94977.0,20.5904,20.6258,20.5816,20.6081,94977.0
2019-08-21 12:00:00,23.31,23.32,23.29,23.3,33613.0,20.6081,20.617,20.5904,20.5993,33613.0
2019-08-21 12:05:00,23.3,23.34,23.3,23.34,102765.0,20.5993,20.6346,20.5993,20.6346,102765.0
2019-08-21 12:10:00,23.34,23.39,23.33,23.37,166580.0,20.6346,20.6788,20.6258,20.6612,166580.0
2019-08-21 12:15:00,23.37,23.37,23.28,23.29,50217.0,20.6612,20.6612,20.5816,20.5904,50217.0
2019-08-21 12:20:00,23.28,23.29,23.25,23.27,29328.0,20.5816,20.5904,20.5551,20.5728,29328.0
2019-08-21 12:25:00,23.27,23.28,23.23,23.23,41728.0,20.5728,20.5816,20.5374,20.5374,41728.0
2019-08-21 12:30:00,23.23,23.29,23.23,23.29,78071.0,20.5374,20.5904,20.5374,20.5904,78071.0
2019-08-21 12:35:00,23.29,23.32,23.28,23.32,45694.0,20.5904,20.617,20.5816,20.617,45694.0
2019-08-21 12:40:00,23.32,23.34,23.31,23.32,42741.0,20.617,20.6346,20.6081,20.617,42741.0
2019-08-21 12:45:00,23.32,23.33,23.28,23.3,55612.0,20.617,20.6258,20.5816,20.5993,55612.0
2019-08-21 12:50:00,23.3,23.3,23.27,23.3,22757.0,20.5993,20.5993,20.5728,20.5993,22757.0
2019-08-21 12:55:00,23.3,23.32,23.28,23.3,51908.0,20.5993,20.617,20.5816,20.5993,51908.0
2019-08-21 13:00:00,23.31,23.32,23.3,23.3,41008.0,20.6081,20.617,20.5993,20.5993,41008.0
2019-08-21 13:05:00,23.3,23.32,23.3,23.3,28823.0,20.5993,20.617,20.5993,20.5993,28823.0
2019-08-21 13:10:00,23.31,23.32,23.3,23.31,22588.0,20.6081,20.617,20.5993,20.6081,22588.0
2019-08-21 13:15:00,23.3,23.31,23.25,23.26,46343.0,20.5993,20.6081,20.5551,20.5639,46343.0
2019-08-21 13:20:00,23.26,23.28,23.24,23.26,22228.0,20.5639,20.5816,20.5462,20.5639,22228.0
2019-08-21 13:25:00,23.25,23.26,23.23,23.24,15474.0,20.5551,20.5639,20.5374,20.5462,15474.0
2019-08-21 13:30:00,23.24,23.24,23.22,23.22,17856.0,20.5462,20.5462,20.5286,20.5286,17856.0
2019-08-21 13:35:00,23.23,23.24,23.22,23.23,22821.0,20.5374,20.5462,20.5286,20.5374,22821.0
2019-08-21 13:40:00,23.24,23.25,23.23,23.24,15661.0,20.5462,20.5551,20.5374,20.5462,15661.0
2019-08-21 13:45:00,23.24,23.24,23.2,23.22,29999.0,20.5462,20.5462,20.5109,20.5286,29999.0
2019-08-21 13:50:00,23.22,23.22,23.19,23.21,27516.0,20.5286,20.5286,20.502,20.5197,27516.0
2019-08-21 13:55:00,23.21,23.23,23.21,23.22,23631.0,20.5197,20.5374,20.5197,20.5286,23631.0
2019-08-21 14:00:00,23.21,23.22,23.18,23.22,39509.0,20.5197,20.5286,20.4932,20.5286,39509.0
2019-08-21 14:05:00,23.21,23.24,23.19,23.19,26993.0,20.5197,20.5462,20.502,20.502,26993.0
2019-08-21 14:10:00,23.2,23.22,23.16,23.21,34768.0,20.5109,20.5286,20.4755,20.5197,34768.0
2019-08-21 14:15:00,23.22,23.23,23.21,23.21,26706.0,20.5286,20.5374,20.5197,20.5197,26706.0
2019-08-21 14:20:00,23.21,23.23,23.21,23.21,20892.0,20.5197,20.5374,20.5197,20.5197,20892.0
2019-08-21 14:25:00,23.23,23.25,23.22,23.25,29432.0,20.5374,20.5551,20.5286,20.5551,29432.0
2019-08-21 14:30:00,23.25,23.26,23.24,23.25,87906.0,20.5551,20.5639,20.5462,20.5551,87906.0
2019-08-21 14:35:00,23.24,23.25,23.22,23.24,65585.0,20.5462,20.5551,20.5286,20.5462,65585.0
2019-08-21 14:40:00,23.24,23.25,23.23,23.25,27603.0,20.5462,20.5551,20.5374,20.5551,27603.0
2019-08-21 14:45:00,23.25,23.25,23.23,23.23,24599.0,20.5551,20.5551,20.5374,20.5374,24599.0
2019-08-21 14:50:00,23.24,23.28,23.22,23.27,97213.0,20.5462,20.5816,20.5286,20.5728,97213.0
2019-08-21 14:55:00,23.27,23.3,23.26,23.29,16152.0,20.5728,20.5993,20.5639,20.5904,16152.0
2019-08-21 15:00:00,23.29,23.3,23.27,23.28,52226.0,20.5904,20.5993,20.5728,20.5816,52226.0
2019-08-21 15:05:00,23.28,23.32,23.27,23.32,65188.0,20.5816,20.617,20.5728,20.617,65188.0
2019-08-21 15:10:00,23.32,23.34,23.31,23.32,32761.0,20.617,20.6346,20.6081,20.617,32761.0
2019-08-21 15:15:00,23.32,23.32,23.3,23.3,63782.0,20.617,20.617,20.5993,20.5993,63782.0
2019-08-21 15:20:00,23.3,23.31,23.3,23.3,12743.0,20.5993,20.6081,20.5993,20.5993,12743.0
2019-08-21 15:25:00,23.31,23.31,23.29,23.3,32533.0,20.6081,20.6081,20.5904,20.5993,32533.0
2019-08-21 15:30:00,23.3,23.35,23.3,23.34,111411.0,20.5993,20.6435,20.5993,20.6346,111411.0
2019-08-21 15:35:00,23.34,23.36,23.32,23.36,75308.0,20.6346,20.6523,20.617,20.6523,75308.0
2019-08-21 15:40:00,23.36,23.38,23.35,23.38,61213.0,20.6523,20.67,20.6435,20.67,61213.0
2019-08-21 15:45:00,23.38,23.39,23.32,23.33,151673.0,20.67,20.6788,20.617,20.6258,151673.0
2019-08-21 15:50:00,23.33,23.36,23.32,23.36,182722.0,20.6258,20.6523,20.617,20.6523,182722.0
2019-08-21 15:55:00,23.36,23.37,23.33,23.34,305156.0,20.6523,20.6612,20.6258,20.6346,305156.0
2019-08-22 09:30:00,23.4,23.45,23.24,23.42,94533.0,20.6877,20.7319,20.5462,20.7054,94533.0
2019-08-22 09:35:00,23.42,23.52,23.4,23.48,126370.0,20.7054,20.7938,20.6877,20.7584,126370.0
2019-08-22 09:40:00,23.48,23.51,23.39,23.41,60140.0,20.7584,20.7849,20.6788,20.6965,60140.0
2019-08-22 09:45:00,23.41,23.5,23.39,23.48,100485.0,20.6965,20.7761,20.6788,20.7584,100485.0
2019-08-22 09:50:00,23.49,23.52,23.46,23.5,103505.0,20.7673,20.7938,20.7407,20.7761,103505.0
2019-08-22 09:55:00,23.51,23.56,23.5,23.55,70490.0,20.7849,20.8291,20.7761,20.8203,70490.0
2019-08-22 10:00:00,23.55,23.66,23.55,23.66,69913.0,20.8203,20.9176,20.8203,20.9176,69913.0
2019-08-22 10:05:00,23.66,23.66,23.53,23.58,136801.0,20.9176,20.9176,20.8026,20.8468,136801.0
2019-08-22 10:10:00,23.58,23.63,23.55,23.63,61310.0,20.8468,20.891,20.8203,20.891,61310.0
2019-08-22 10:15:00,23.62,23.68,23.62,23.65,62074.0,20.8822,20.9352,20.8822,20.9087,62074.0
2019-08-22 10:20:00,23.64,23.71,23.64,23.65,84700.0,20.8999,20.9618,20.8999,20.9087,84700.0
2019-08-22 10:25:00,23.65,23.66,23.56,23.59,63516.0,20.9087,20.9176,20.8291,20.8557,63516.0
2019-08-22 10:30:00,23.59,23.6,23.51,23.54,71599.0,20.8557,20.8645,20.7849,20.8115,71599.0
2019-08-22 10:35:00,23.54,23.56,23.51,23.55,54911.0,20.8115,20.8291,20.7849,20.8203,54911.0
2019-08-22 10:40:00,23.55,23.56,23.46,23.46,76403.0,20.8203,20.8291,20.7407,20.7407,76403.0
2019-08-22 10:45:00,23.47,23.51,23.46,23.48,53870.0,20.7496,20.7849,20.7407,20.7584,53870.0
2019-08-22 10:50:00,23.47,23.48,23.43,23.45,66579.0,20.7496,20.7584,20.7142,20.7319,66579.0
2019-08-22 10:55:00,23.45,23.51,23.44,23.5,52903.0,20.7319,20.7849,20.7231,20.7761,52903.0
2019-08-22 11:00:00,23.5,23.53,23.49,23.53,42278.0,20.7761,20.8026,20.7673,20.8026,42278.0
2019-08-22 11:05:00,23.53,23.6,23.52,23.6,59788.0,20.8026,20.8645,20.7938,20.8645,59788.0
2019-08-22 11:10:00,23.6,23.6,23.56,23.57,55350.0,20.8645,20.8645,20.8291,20.838,55350.0
2019-08-22 11:15:00,23.57,23.6,23.56,23.6,37014.0,20.838,20.8645,20.8291,20.8645,37014.0
2019-08-22 11:20:00,23.59,23.65,23.59,23.65,101009.0,20.8557,20.9087,20.8557,20.9087,101009.0
2019-08-22 11:25:00,23.64,23.66,23.57,23.59,134984.0,20.8999,20.9176,20.838,20.8557,134984.0
2019-08-22 11:30:00,23.6,23.68,23.59,23.67,96949.0,20.8645,20.9352,20.8557,20.9264,96949.0
2019-08-22 11:35:00,23.66,23.67,23.6,23.6,56034.0,20.9176,20.9264,20.8645,20.8645,56034.0
2019-08-22 11:40:00,23.61,23.65,23.59,23.59,70531.0,20.8733,20.9087,20.8557,20.8557,70531.0
2019-08-22 11:45:00,23.6,23.63,23.57,23.62,91225.0,20.8645,20.891,20.838,20.8822,91225.0
2019-08-22 11:50:00,23.61,23.63,23.59,23.6,60454.0,20.8733,20.891,20.8557,20.8645,60454.0
2019-08-22 11:55:00,23.61,23.61,23.56,23.57,69309.0,20.8733,20.8733,20.8291,20.838,69309.0
2019-08-22 12:00:00,23.57,23.6,23.56,23.6,37556.0,20.838,20.8645,20.8291,20.8645,37556.0
2019-08-22 12:05:00,23.59,23.62,23.56,23.56,140604.0,20.8557,20.8822,20.8291,20.8291,140604.0
2019-08-22 12:10:00,23.56,23.57,23.52,23.57,57285.0,20.8291,20.838,20.7938,20.838,57285.0
2019-08-22 12:15:00,23.56,23.58,23.56,23.58,43934.0,20.8291,20.8468,20.8291,20.8468,43934.0
2019-08-22 12:20:00,23.58,23.59,23.55,23.59,50655.0,20.8468,20.8557,20.8203,20.8557,50655.0
2019-08-22 12:25:00,23.59,23.6,23.57,23.59,38509.0,20.8557,20.8645,20.838,20.8557,38509.0
2019-08-22 12:30:00,23.59,23.6,23.55,23.55,57168.0,20.8557,20.8645,20.8203,20.8203,57168.0
2019-08-22 12:35:00,23.54,23.54,23.48,23.48,21507.0,20.8115,20.8115,20.7584,20.7584,21507.0
2019-08-22 12:40:00,23.48,23.55,23.48,23.54,77534.0,20.7584,20.8203,20.7584,20.8115,77534.0
2019-08-22 12:45:00,23.54,23.55,23.51,23.52,29323.0,20.8115,20.8203,20.7849,20.7938,29323.0
2019-08-22 12:50:00,23.52,23.52,23.5,23.52,31518.0,20.7938,20.7938,20.7761,20.7938,31518.0
2019-08-22 12:55:00,23.51,23.55,23.5,23.55,39699.0,20.7849,20.8203,20.7761,20.8203,39699.0
2019-08-22 13:00:00,23.54,23.67,23.54,23.66,110636.0,20.8115,20.9264,20.8115,20.9176,110636.0
2019-08-22 13:05:00,23.66,23.67,23.64,23.64,33406.0,20.9176,20.9264,20.8999,20.8999,33406.0
2019-08-22 13:10:00,23.64,23.65,23.62,23.64,29827.0,20.8999,20.9087,20.8822,20.8999,29827.0
2019-08-22 13:15:00,23.64,23.65,23.59,23.59,32265.0,20.8999,20.9087,20.8557,20.8557,32265.0
2019-08-22 13:20:00,23.59,23.63,23.59,23.6,33954.0,20.8557,20.891,20.8557,20.8645,33954.0
2019-08-22 13:25:00,23.6,23.62,23.59,23.61,32517.0,20.8645,20.8822,20.8557,20.8733,32517.0
2019-08-22 13:30:00,23.61,23.64,23.59,23.62,30532.0,20.8733,20.8999,20.8557,20.8822,30532.0
2019-08-22 13:35:00,23.62,23.63,23.58,23.6,32116.0,20.8822,20.891,20.8468,20.8645,32116.0
2019-08-22 13:40:00,23.61,23.62,23.6,23.6,33655.0,20.8733,20.8822,20.8645,20.8645,33655.0
2019-08-22 13:45:00,23.6,23.61,23.55,23.55,47408.0,20.8645,20.8733,20.8203,20.8203,47408.0
2019-08-22 13:50:00,23.55,23.57,23.53,23.57,58970.0,20.8203,20.838,20.8026,20.838,58970.0
2019-08-22 13:55:00,23.57,23.58,23.53,23.58,27435.0,20.838,20.8468,20.8026,20.8468,27435.0
2019-08-22 14:00:00,23.58,23.58,23.53,23.55,40847.0,20.8468,20.8468,20.8026,20.8203,40847.0
2019-08-22 14:05:00,23.55,23.57,23.54,23.55,48906.0,20.8203,20.838,20.8115,20.8203,48906.0
2019-08-22 14:10:00,23.55,23.58,23.54,23.58,23946.0,20.8203,20.8468,20.8115,20.8468,23946.0
2019-08-22 14:15:00,23.58,23.58,23.55,23.55,58597.0,20.8468,20.8468,20.8203,20.8203,58597.0
2019-08-22 14:20:00,23.55,23.56,23.54,23.55,18886.0,20.8203,20.8291,20.8115,20.8203,18886.0
2019-08-22 14:25:00,23.54,23.57,23.54,23.55,32221.0,20.8115,20.838,20.8115,20.8203,32221.0
2019-08-22 14:30:00,23.55,23.56,23.53,23.54,21748.0,20.8203,20.8291,20.8026,20.8115,21748.0
2019-08-22 14:35:00,23.54,23.57,23.53,23.56,35612.0,20.8115,20.838,20.8026,20.8291,35612.0
2019-08-22 14:40:00,23.57,23.59,23.55,23.57,44167.0,20.838,20.8557,20.8203,20.838,44167.0
2019-08-22 14:45:00,23.58,23.64,23.56,23.63,60255.0,20.8468,20.8999,20.8291,20.891,60255.0
2019-08-22 14:50:00,23.62,23.62,23.58,23.59,42869.0,20.8822,20.8822,20.8468,20.8557,42869.0
2019-08-22 14:55:00,23.6,23.64,23.59,23.64,45068.0,20.8645,20.8999,20.8557,20.8999,45068.0
2019-08-22 15:00:00,23.64,23.64,23.62,23.62,40535.0,20.8999,20.8999,20.8822,20.8822,40535.0
2019-08-22 15:05:00,23.63,23.63,23.61,23.61,50873.0,20.891,20.891,20.8733,20.8733,50873.0
2019-08-22 15:10:00,23.61,23.62,23.59,23.61,75514.0,20.8733,20.8822,20.8557,20.8733,75514.0
2019-08-22 15:15:00,23.6,23.64,23.6,23.61,59367.0,20.8645,20.8999,20.8645,20.8733,59367.0
2019-08-22 15:20:00,23.61,23.62,23.57,23.59,116456.0,20.8733,20.8822,20.838,20.8557,116456.0
2019-08-22 15:25:00,23.6,23.62,23.57,23.61,72014.0,20.8645,20.8822,20.838,20.8733,72014.0
2019-08-22 15:30:00,23.62,23.64,23.59,23.64,81293.0,20.8822,20.8999,20.8557,20.8999,81293.0
2019-08-22 15:35:00,23.63,23.68,23.63,23.67,80734.0,20.891,20.9352,20.891,20.9264,80734.0
2019-08-22 15:40:00,23.67,23.69,23.66,23.69,79601.0,20.9264,20.9441,20.9176,20.9441,79601.0
2019-08-22 15:45:00,23.69,23.7,23.64,23.65,140227.0,20.9441,20.9529,20.8999,20.9087,140227.0
2019-08-22 15:50:00,23.65,23.73,23.65,23.73,208366.0,20.9087,20.9794,20.9087,20.9794,208366.0
2019-08-22 15:55:00,23.72,23.73,23.65,23.67,395898.0,20.9706,20.9794,20.9087,20.9264,395898.0
2019-08-23 09:30:00,23.59,23.59,23.42,23.54,106219.0,20.8557,20.8557,20.7054,20.8115,106219.0
2019-08-23 09:35:00,23.53,23.53,23.35,23.46,83055.0,20.8026,20.8026,20.6435,20.7407,83055.0
2019-08-23 09:40:00,23.47,23.57,23.46,23.51,60371.0,20.7496,20.838,20.7407,20.7849,60371.0
2019-08-23 09:45:00,23.51,23.52,23.43,23.49,37788.0,20.7849,20.7938,20.7142,20.7673,37788.0
2019-08-23 09:50:00,23.48,23.6,23.48,23.59,63789.0,20.7584,20.8645,20.7584,20.8557,63789.0
2019-08-23 09:55:00,23.59,23.61,23.54,23.54,34503.0,20.8557,20.8733,20.8115,20.8115,34503.0
2019-08-23 10:00:00,23.54,23.61,23.53,23.56,64778.0,20.8115,20.8733,20.8026,20.8291,64778.0
2019-08-23 10:05:00,23.56,23.63,23.54,23.63,118870.0,20.8291,20.891,20.8115,20.891,118870.0
2019-08-23 10:10:00,23.62,23.62,23.49,23.51,82301.0,20.8822,20.8822,20.7673,20.7849,82301.0
2019-08-23 10:15:00,23.51,23.67,23.47,23.67,157829.0,20.7849,20.9264,20.7496,20.9264,157829.0
2019-08-23 10:20:00,23.67,23.67,23.6,23.61,58710.0,20.9264,20.9264,20.8645,20.8733,58710.0
2019-08-23 10:25:00,23.61,23.61,23.54,23.57,40011.0,20.8733,20.8733,20.8115,20.838,40011.0
2019-08-23 10:30:00,23.57,23.63,23.57,23.61,53845.0,20.838,20.891,20.838,20.8733,53845.0
2019-08-23 10:35:00,23.61,23.64,23.59,23.62,48844.0,20.8733,20.8999,20.8557,20.8822,48844.0
2019-08-23 10:40:00,23.62,23.65,23.57,23.58,72022.0,20.8822,20.9087,20.838,20.8468,72022.0
2019-08-23 10:45:00,23.58,23.59,23.55,23.56,32314.0,20.8468,20.8557,20.8203,20.8291,32314.0
2019-08-23 10:50:00,23.57,23.64,23.57,23.64,34029.0,20.838,20.8999,20.838,20.8999,34029.0
2019-08-23 10:55:00,23.64,23.69,23.64,23.66,101487.0,20.8999,20.9441,20.8999,20.9176,101487.0
2019-08-23 11:00:00,23.66,23.68,23.46,23.5,179796.0,20.9176,20.9352,20.7407,20.7761,179796.0
2019-08-23 11:05:00,23.5,23.57,23.41,23.43,201973.0,20.7761,20.838,20.6965,20.7142,201973.0
2019-08-23 11:10:00,23.42,23.53,23.38,23.53,111624.0,20.7054,20.8026,20.67,20.8026,111624.0
2019-08-23 11:15:00,23.52,23.54,23.49,23.5,57641.0,20.7938,20.8115,20.7673,20.7761,57641.0
2019-08-23 11:20:00,23.51,23.54,23.49,23.5,72413.0,20.7849,20.8115,20.7673,20.7761,72413.0
2019-08-23 11:25:00,23.5,23.5,23.41,23.41,61652.0,20.7761,20.7761,20.6965,20.6965,61652.0
2019-08-23 11:30:00,23.41,23.43,23.37,23.4,49912.0,20.6965,20.7142,20.6612,20.6877,49912.0
2019-08-23 11:35:00,23.39,23.41,23.34,23.41,40129.0,20.6788,20.6965,20.6346,20.6965,40129.0
2019-08-23 11:40:00,23.41,23.42,23.39,23.42,32640.0,20.6965,20.7054,20.6788,20.7054,32640.0
2019-08-23 11:45:00,23.42,23.42,23.38,23.39,66631.0,20.7054,20.7054,20.67,20.6788,66631.0
2019-08-23 11:50:00,23.39,23.42,23.38,23.4,35586.0,20.6788,20.7054,20.67,20.6877,35586.0
2019-08-23 11:55:00,23.41,23.42,23.36,23.38,51296.0,20.6965,20.7054,20.6523,20.67,51296.0
2019-08-23 12:00:00,23.38,23.39,23.33,23.35,50265.0,20.67,20.6788,20.6258,20.6435,50265.0
2019-08-23 12:05:00,23.35,23.36,23.3,23.34,65629.0,20.6435,20.6523,20.5993,20.6346,65629.0
2019-08-23 12:10:00,23.34,23.4,23.34,23.39,107040.0,20.6346,20.6877,20.6346,20.6788,107040.0
2019-08-23 12:15:00,23.38,23.41,23.37,23.39,63370.0,20.67,20.6965,20.6612,20.6788,63370.0
2019-08-23 12:20:00,23.38,23.39,23.35,23.37,83051.0,20.67,20.6788,20.6435,20.6612,83051.0
2019-08-23 12:25:00,23.36,23.38,23.34,23.35,63962.0,20.6523,20.67,20.6346,20.6435,63962.0
2019-08-23 12:30:00,23.35,23.4,23.34,23.39,46772.0,20.6435,20.6877,20.6346,20.6788,46772.0
2019-08-23 12:35:00,23.4,23.41,23.37,23.38,70426.0,20.6877,20.6965,20.6612,20.67,70426.0
2019-08-23 12:40:00,23.38,23.39,23.34,23.35,99334.0,20.67,20.6788,20.6346,20.6435,99334.0
2019-08-23 12:45:00,23.35,23.36,23.32,23.34,59423.0,20.6435,20.6523,20.617,20.6346,59423.0
2019-08-23 12:50:00,23.34,23.35,23.32,23.32,69990.0,20.6346,20.6435,20.617,20.617,69990.0
2019-08-23 12:55:00,23.32,23.36,23.3,23.31,67127.0,20.617,20.6523,20.5993,20.6081,67127.0
2019-08-23 13:00:00,23.3,23.34,23.29,23.31,77864.0,20.5993,20.6346,20.5904,20.6081,77864.0
2019-08-23 13:05:00,23.31,23.31,23.27,23.29,86338.0,20.6081,20.6081,20.5728,20.5904,86338.0
2019-08-23 13:10:00,23.28,23.36,23.28,23.36,52004.0,20.5816,20.6523,20.5816,20.6523,52004.0
2019-08-23 13:15:00,23.36,23.36,23.32,23.34,49474.0,20.6523,20.6523,20.617,20.6346,49474.0
2019-08-23 13:20:00,23.34,23.34,23.31,23.32,35307.0,20.6346,20.6346,20.6081,20.617,35307.0
2019-08-23 13:25:00,23.32,23.35,23.31,23.35,42691.0,20.617,20.6435,20.6081,20.6435,42691.0
2019-08-23 13:30:00,23.35,23.36,23.32,23.35,55902.0,20.6435,20.6523,20.617,20.6435,55902.0
2019-08-23 13:35:00,23.35,23.39,23.32,23.38,42621.0,20.6435,20.6788,20.617,20.67,42621.0
2019-08-23 13:40:00,23.38,23.39,23.36,23.37,26565.0,20.67,20.6788,20.6523,20.6612,26565.0
2019-08-23 13:45:00,23.37,23.4,23.35,23.38,54597.0,20.6612,20.6877,20.6435,20.67,54597.0
2019-08-23 13:50:00,23.38,23.45,23.38,23.43,41435.0,20.67,20.7319,20.67,20.7142,41435.0
2019-08-23 13:55:00,23.43,23.44,23.4,23.43,44182.0,20.7142,20.7231,20.6877,20.7142,44182.0
2019-08-23 14:00:00,23.43,23.44,23.4,23.42,35625.0,20.7142,20.7231,20.6877,20.7054,35625.0
2019-08-23 14:05:00,23.42,23.45,23.42,23.43,35883.0,20.7054,20.7319,20.7054,20.7142,35883.0
2019-08-23 14:10:00,23.42,23.45,23.39,23.42,50444.0,20.7054,20.7319,20.6788,20.7054,50444.0
2019-08-23 14:15:00,23.42,23.43,23.38,23.39,51075.0,20.7054,20.7142,20.67,20.6788,51075.0
2019-08-23 14:20:00,23.4,23.42,23.38,23.42,28614.0,20.6877,20.7054,20.67,20.7054,28614.0
2019-08-23 14:25:00,23.41,23.42,23.38,23.39,36513.0,20.6965,20.7054,20.67,20.6788,36513.0
2019-08-23 14:30:00,23.38,23.41,23.37,23.38,39106.0,20.67,20.6965,20.6612,20.67,39106.0
2019-08-23 14:35:00,23.38,23.39,23.36,23.37,92839.0,20.67,20.6788,20.6523,20.6612,92839.0
2019-08-23 14:40:00,23.37,23.38,23.35,23.36,24683.0,20.6612,20.67,20.6435,20.6523,24683.0
2019-08-23 14:45:00,23.37,23.4,23.34,23.39,42902.0,20.6612,20.6877,20.6346,20.6788,42902.0
2019-08-23 14:50:00,23.38,23.43,23.38,23.42,37248.0,20.67,20.7142,20.67,20.7054,37248.0
2019-08-23 14:55:00,23.42,23.44,23.39,23.44,54373.0,20.7054,20.7231,20.6788,20.7231,54373.0
2019-08-23 15:00:00,23.44,23.45,23.42,23.44,69368.0,20.7231,20.7319,20.7054,20.7231,69368.0
2019-08-23 15:05:00,23.44,23.46,23.42,23.43,43808.0,20.7231,20.7407,20.7054,20.7142,43808.0
2019-08-23 15:10:00,23.43,23.44,23.4,23.43,83337.0,20.7142,20.7231,20.6877,20.7142,83337.0
2019-08-23 15:15:00,23.42,23.44,23.38,23.41,64191.0,20.7054,20.7231,20.67,20.6965,64191.0
2019-08-23 15:20:00,23.41,23.42,23.39,23.41,34564.0,20.6965,20.7054,20.6788,20.6965,34564.0
2019-08-23 15:25:00,23.42,23.42,23.4,23.42,50956.0,20.7054,20.7054,20.6877,20.7054,50956.0
2019-08-23 15:30:00,23.42,23.43,23.39,23.39,88056.0,20.7054,20.7142,20.6788,20.6788,88056.0
2019-08-23 15:35:00,23.39,23.39,23.35,23.37,93770.0,20.6788,20.6788,20.6435,20.6612,93770.0
2019-08-23 15:40:00,23.37,23.38,23.35,23.36,79274.0,20.6612,20.67,20.6435,20.6523,79274.0
2019-08-23 15:45:00,23.36,23.4,23.33,23.33,222041.0,20.6523,20.6877,20.6258,20.6258,222041.0
2019-08-23 15:50:00,23.34,23.34,23.24,23.24,320408.0,20.6346,20.6346,20.5462,20.5462,320408.0
2019-08-23 15:55:00,23.24,23.31,23.22,23.3,505490.0,20.5462,20.6081,20.5286,20.5993,505490.0
2019-08-26 09:30:00,23.42,23.52,23.41,23.51,130657.0,20.7054,20.7938,20.6965,20.7849,130657.0
2019-08-26 09:35:00,23.51,23.64,23.5,23.55,79231.0,20.7849,20.8999,20.7761,20.8203,79231.0
2019-08-26 09:40:00,23.56,23.57,23.49,23.51,54818.0,20.8291,20.838,20.7673,20.7849,54818.0
2019-08-26 09:45:00,23.51,23.54,23.46,23.48,49941.0,20.7849,20.8115,20.7407,20.7584,49941.0
2019-08-26 09:50:00,23.5,23.59,23.5,23.58,44604.0,20.7761,20.8557,20.7761,20.8468,44604.0
2019-08-26 09:55:00,23.58,23.64,23.57,23.61,55050.0,20.8468,20.8999,20.838,20.8733,55050.0
2019-08-26 10:00:00,23.61,23.62,23.55,23.56,39460.0,20.8733,20.8822,20.8203,20.8291,39460.0
2019-08-26 10:05:00,23.57,23.58,23.52,23.52,23949.0,20.838,20.8468,20.7938,20.7938,23949.0
2019-08-26 10:10:00,23.51,23.52,23.45,23.5,54887.0,20.7849,20.7938,20.7319,20.7761,54887.0
2019-08-26 10:15:00,23.49,23.5,23.43,23.45,39070.0,20.7673,20.7761,20.7142,20.7319,39070.0
2019-08-26 10:20:00,23.45,23.47,23.42,23.43,33072.0,20.7319,20.7496,20.7054,20.7142,33072.0
2019-08-26 10:25:00,23.43,23.5,23.42,23.48,53190.0,20.7142,20.7761,20.7054,20.7584,53190.0
2019-08-26 10:30:00,23.49,23.53,23.45,23.52,49840.0,20.7673,20.8026,20.7319,20.7938,49840.0
2019-08-26 10:35:00,23.54,23.56,23.48,23.56,64890.0,20.8115,20.8291,20.7584,20.8291,64890.0
2019-08-26 10:40:00,23.56,23.57,23.5,23.53,52459.0,20.8291,20.838,20.7761,20.8026,52459.0
2019-08-26 10:45:00,23.52,23.56,23.51,23.53,35613.0,20.7938,20.8291,20.7849,20.8026,35613.0
2019-08-26 10:50:00,23.53,23.55,23.5,23.5,17316.0,20.8026,20.8203,20.7761,20.7761,17316.0
2019-08-26 10:55:00,23.49,23.5,23.47,23.48,19457.0,20.7673,20.7761,20.7496,20.7584,19457.0
2019-08-26 11:00:00,23.47,23.51,23.46,23.47,43328.0,20.7496,20.7849,20.7407,20.7496,43328.0
2019-08-26 11:05:00,23.48,23.52,23.48,23.51,37698.0,20.7584,20.7938,20.7584,20.7849,37698.0
2019-08-26 11:10:00,23.52,23.58,23.51,23.57,43313.0,20.7938,20.8468,20.7849,20.838,43313.0
2019-08-26 11:15:00,23.57,23.59,23.56,23.58,26555.0,20.838,20.8557,20.8291,20.8468,26555.0
2019-08-26 11:20:00,23.58,23.62,23.57,23.62,40819.0,20.8468,20.8822,20.838,20.8822,40819.0
2019-08-26 11:25:00,23.62,23.68,23.62,23.64,61922.0,20.8822,20.9352,20.8822,20.8999,61922.0
2019-08-26 11:30:00,23.63,23.67,23.61,23.67,40636.0,20.891,20.9264,20.8733,20.9264,40636.0
2019-08-26 11:35:00,23.67,23.69,23.65,23.66,47693.0,20.9264,20.9441,20.9087,20.9176,47693.0
2019-08-26 11:40:00,23.66,23.66,23.63,23.64,38040.0,20.9176,20.9176,20.891,20.8999,38040.0
2019-08-26 11:45:00,23.64,23.69,23.63,23.69,29236.0,20.8999,20.9441,20.891,20.9441,29236.0
2019-08-26 11:50:00,23.69,23.71,23.68,23.7,30884.0,20.9441,20.9618,20.9352,20.9529,30884.0
2019-08-26 11:55:00,23.71,23.73,23.7,23.71,30398.0,20.9618,20.9794,20.9529,20.9618,30398.0
2019-08-26 12:00:00,23.71,23.72,23.67,23.68,31592.0,20.9618,20.9706,20.9264,20.9352,31592.0
2019-08-26 12:05:00,23.68,23.71,23.66,23.71,42324.0,20.9352,20.9618,20.9176,20.9618,42324.0
2019-08-26 12:10:00,23.71,23.71,23.68,23.69,34455.0,20.9618,20.9618,20.9352,20.9441,34455.0
2019-08-26 12:15:00,23.69,23.69,23.67,23.68,18256.0,20.9441,20.9441,20.9264,20.9352,18256.0
2019-08-26 12:20:00,23.68,23.72,23.68,23.71,44924.0,20.9352,20.9706,20.9352,20.9618,44924.0
2019-08-26 12:25:00,23.72,23.73,23.69,23.7,89850.0,20.9706,20.9794,20.9441,20.9529,89850.0
2019-08-26 12:30:00,23.7,23.73,23.69,23.73,110157.0,20.9529,20.9794,20.9441,20.9794,110157.0
2019-08-26 12:35:00,23.73,23.74,23.71,23.74,52102.0,20.9794,20.9883,20.9618,20.9883,52102.0
2019-08-26 12:40:00,23.74,23.76,23.73,23.75,47910.0,20.9883,21.006,20.9794,20.9971,47910.0
2019-08-26 12:45:00,23.75,23.76,23.72,23.73,38467.0,20.9971,21.006,20.9706,20.9794,38467.0
2019-08-26 12:50:00,23.73,23.75,23.73,23.75,29983.0,20.9794,20.9971,20.9794,20.9971,29983.0
2019-08-26 12:55:00,23.75,23.77,23.73,23.76,51581.0,20.9971,21.0148,20.9794,21.006,51581.0
2019-08-26 13:00:00,23.76,23.78,23.75,23.77,41714.0,21.006,21.0236,20.9971,21.0148,41714.0
2019-08-26 13:05:00,23.77,23.8,23.77,23.8,37070.0,21.0148,21.0413,21.0148,21.0413,37070.0
2019-08-26 13:10:00,23.8,23.8,23.75,23.77,32322.0,21.0413,21.0413,20.9971,21.0148,32322.0
2019-08-26 13:15:00,23.77,23.77,23.74,23.75,38219.0,21.0148,21.0148,20.9883,20.9971,38219.0
2019-08-26 13:20:00,23.75,23.77,23.74,23.77,23101.0,20.9971,21.0148,20.9883,21.0148,23101.0
2019-08-26 13:25:00,23.77,23.78,23.76,23.77,39722.0,21.0148,21.0236,21.006,21.0148,39722.0
2019-08-26 13:30:00,23.77,23.78,23.75,23.77,52287.0,21.0148,21.0236,20.9971,21.0148,52287.0
2019-08-26 13:35:00,23.77,23.79,23.76,23.79,42447.0,21.0148,21.0325,21.006,21.0325,42447.0
2019-08-26 13:40:00,23.78,23.79,23.76,23.77,24793.0,21.0236,21.0325,21.006,21.0148,24793.0
2019-08-26 13:45:00,23.77,23.79,23.76,23.79,26030.0,21.0148,21.0325,21.006,21.0325,26030.0
2019-08-26 13:50:00,23.78,23.79,23.76,23.77,20191.0,21.0236,21.0325,21.006,21.0148,20191.0
2019-08-26 13:55:00,23.77,23.77,23.75,23.76,29686.0,21.0148,21.0148,20.9971,21.006,29686.0
2019-08-26 14:00:00,23.76,23.76,23.73,23.73,134102.0,21.006,21.006,20.9794,20.9794,134102.0
2019-08-26 14:05:00,23.73,23.75,23.72,23.74,55023.0,20.9794,20.9971,20.9706,20.9883,55023.0
2019-08-26 14:10:00,23.74,23.74,23.71,23.71,19641.0,20.9883,20.9883,20.9618,20.9618,19641.0
2019-08-26 14:15:00,23.72,23.73,23.71,23.71,23177.0,20.9706,20.9794,20.9618,20.9618,23177.0
2019-08-26 14:20:00,23.71,23.72,23.7,23.7,19612.0,20.9618,20.9706,20.9529,20.9529,19612.0
2019-08-26 14:25:00,23.7,23.73,23.69,23.73,68395.0,20.9529,20.9794,20.9441,20.9794,68395.0
2019-08-26 14:30:00,23.73,23.78,23.7,23.77,67595.0,20.9794,21.0236,20.9529,21.0148,67595.0
2019-08-26 14:35:00,23.78,23.79,23.76,23.78,23574.0,21.0236,21.0325,21.006,21.0236,23574.0
2019-08-26 14:40:00,23.78,23.78,23.76,23.78,23342.0,21.0236,21.0236,21.006,21.0236,23342.0
2019-08-26 14:45:00,23.78,23.81,23.77,23.79,68397.0,21.0236,21.0502,21.0148,21.0325,68397.0
2019-08-26 14:50:00,23.79,23.8,23.77,23.78,43260.0,21.0325,21.0413,21.0148,21.0236,43260.0
2019-08-26 14:55:00,23.78,23.79,23.77,23.79,29061.0,21.0236,21.0325,21.0148,21.0325,29061.0
2019-08-26 15:00:00,23.79,23.83,23.77,23.79,105786.0,21.0325,21.0678,21.0148,21.0325,105786.0
2019-08-26 15:05:00,23.79,23.79,23.77,23.79,23201.0,21.0325,21.0325,21.0148,21.0325,23201.0
2019-08-26 15:10:00,23.78,23.81,23.78,23.8,44760.0,21.0236,21.0502,21.0236,21.0413,44760.0
2019-08-26 15:15:00,23.8,23.86,23.79,23.84,101542.0,21.0413,21.0944,21.0325,21.0767,101542.0
2019-08-26 15:20:00,23.84,23.85,23.83,23.85,43097.0,21.0767,21.0855,21.0678,21.0855,43097.0
2019-08-26 15:25:00,23.85,23.85,23.84,23.85,52338.0,21.0855,21.0855,21.0767,21.0855,52338.0
2019-08-26 15:30:00,23.85,23.9,23.85,23.86,130178.0,21.0855,21.1297,21.0855,21.0944,130178.0
2019-08-26 15:35:00,23.87,23.89,23.84,23.86,117527.0,21.1032,21.1209,21.0767,21.0944,117527.0
2019-08-26 15:40:00,23.86,23.87,23.85,23.86,67885.0,21.0944,21.1032,21.0855,21.0944,67885.0
2019-08-26 15:45:00,23.86,23.9,23.85,23.89,181590.0,21.0944,21.1297,21.0855,21.1209,181590.0
2019-08-26 15:50:00,23.89,23.91,23.87,23.91,221465.0,21.1209,21.1386,21.1032,21.1386,221465.0
2019-08-26 15:55:00,23.91,23.93,23.89,23.93,321514.0,21.1386,21.1563,21.1209,21.1563,321514.0
2019-08-27 09:30:00,24.0,24.09,23.87,23.91,181719.0,21.2181,21.2977,21.1032,21.1386,181719.0
2019-08-27 09:35:00,23.92,23.92,23.85,23.9,68001.0,21.1474,21.1474,21.0855,21.1297,68001.0
2019-08-27 09:40:00,23.89,23.9,23.83,23.88,74123.0,21.1209,21.1297,21.0678,21.1121,74123.0
2019-08-27 09:45:00,23.87,23.96,23.85,23.91,134686.0,21.1032,21.1828,21.0855,21.1386,134686.0
2019-08-27 09:50:00,23.91,23.91,23.72,23.74,339170.0,21.1386,21.1386,20.9706,20.9883,339170.0
2019-08-27 09:55:00,23.75,23.86,23.74,23.8,196636.0,20.9971,21.0944,20.9883,21.0413,196636.0
2019-08-27 10:00:00,23.8,23.83,23.69,23.69,133120.0,21.0413,21.0678,20.9441,20.9441,133120.0
2019-08-27 10:05:00,23.7,23.71,23.64,23.68,169573.0,20.9529,20.9618,20.8999,20.9352,169573.0
2019-08-27 10:10:00,23.68,23.68,23.59,23.6,99669.0,20.9352,20.9352,20.8557,20.8645,99669.0
2019-08-27 10:15:00,23.6,23.62,23.58,23.58,88386.0,20.8645,20.8822,20.8468,20.8468,88386.0
2019-08-27 10:20:00,23.59,23.66,23.58,23.61,105320.0,20.8557,20.9176,20.8468,20.8733,105320.0
2019-08-27 10:25:00,23.61,23.62,23.57,23.58,79745.0,20.8733,20.8822,20.838,20.8468,79745.0
2019-08-27 10:30:00,23.57,23.63,23.57,23.61,73835.0,20.838,20.891,20.838,20.8733,73835.0
2019-08-27 10:35:00,23.62,23.63,23.57,23.58,90339.0,20.8822,20.891,20.838,20.8468,90339.0
2019-08-27 10:40:00,23.58,23.6,23.53,23.55,93742.0,20.8468,20.8645,20.8026,20.8203,93742.0
2019-08-27 10:45:00,23.54,23.55,23.48,23.48,91457.0,20.8115,20.8203,20.7584,20.7584,91457.0
2019-08-27 10:50:00,23.48,23.51,23.43,23.46,284033.0,20.7584,20.7849,20.7142,20.7407,284033.0
2019-08-27 10:55:00,23.46,23.46,23.37,23.39,129957.0,20.7407,20.7407,20.6612,20.6788,129957.0
2019-08-27 11:00:00,23.39,23.4,23.34,23.38,166159.0,20.6788,20.6877,20.6346,20.67,166159.0
2019-08-27 11:05:00,23.38,23.44,23.33,23.34,184944.0,20.67,20.7231,20.6258,20.6346,184944.0
2019-08-27 11:10:00,23.34,23.36,23.31,23.35,152743.0,20.6346,20.6523,20.6081,20.6435,152743.0
2019-08-27 11:15:00,23.35,23.35,23.29,23.29,168015.0,20.6435,20.6435,20.5904,20.5904,168015.0
2019-08-27 11:20:00,23.29,23.33,23.26,23.31,102403.0,20.5904,20.6258,20.5639,20.6081,102403.0
2019-08-27 11:25:00,23.31,23.32,23.26,23.3,66872.0,20.6081,20.617,20.5639,20.5993,66872.0
2019-08-27 11:30:00,23.29,23.32,23.28,23.3,79234.0,20.5904,20.617,20.5816,20.5993,79234.0
2019-08-27 11:35:00,23.3,23.34,23.29,23.34,50909.0,20.5993,20.6346,20.5904,20.6346,50909.0
2019-08-27 11:40:00,23.34,23.41,23.33,23.41,89652.0,20.6346,20.6965,20.6258,20.6965,89652.0
2019-08-27 11:45:00,23.41,23.41,23.37,23.39,57711.0,20.6965,20.6965,20.6612,20.6788,57711.0
2019-08-27 11:50:00,23.4,23.41,23.37,23.38,75812.0,20.6877,20.6965,20.6612,20.67,75812.0
2019-08-27 11:55:00,23.39,23.39,23.33,23.35,58945.0,20.6788,20.6788,20.6258,20.6435,58945.0
2019-08-27 12:00:00,23.34,23.35,23.32,23.33,100658.0,20.6346,20.6435,20.617,20.6258,100658.0
2019-08-27 12:05:00,23.33,23.37,23.3,23.32,110347.0,20.6258,20.6612,20.5993,20.617,110347.0
2019-08-27 12:10:00,23.33,23.33,23.3,23.31,45985.0,20.6258,20.6258,20.5993,20.6081,45985.0
2019-08-27 12:15:00,23.31,23.33,23.3,23.3,71730.0,20.6081,20.6258,20.5993,20.5993,71730.0
2019-08-27 12:20:00,23.31,23.41,23.3,23.38,166239.0,20.6081,20.6965,20.5993,20.67,166239.0
2019-08-27 12:25:00,23.39,23.44,23.38,23.43,371914.0,20.6788,20.7231,20.67,20.7142,371914.0
2019-08-27 12:30:00,23.43,23.44,23.34,23.35,81662.0,20.7142,20.7231,20.6346,20.6435,81662.0
2019-08-27 12:35:00,23.35,23.35,23.33,23.33,33337.0,20.6435,20.6435,20.6258,20.6258,33337.0
2019-08-27 12:40:00,23.33,23.34,23.3,23.3,32262.0,20.6258,20.6346,20.5993,20.5993,32262.0
2019-08-27 12:45:00,23.31,23.33,23.28,23.28,101905.0,20.6081,20.6258,20.5816,20.5816,101905.0
2019-08-27 12:50:00,23.28,23.29,23.23,23.25,215422.0,20.5816,20.5904,20.5374,20.5551,215422.0
2019-08-27 12:55:00,23.25,23.27,23.22,23.22,69203.0,20.5551,20.5728,20.5286,20.5286,69203.0
2019-08-27 13:00:00,23.22,23.27,23.21,23.27,68109.0,20.5286,20.5728,20.5197,20.5728,68109.0
2019-08-27 13:05:00,23.27,23.28,23.25,23.25,45995.0,20.5728,20.5816,20.5551,20.5551,45995.0
2019-08-27 13:10:00,23.25,23.26,23.23,23.23,55222.0,20.5551,20.5639,20.5374,20.5374,55222.0
2019-08-27 13:15:00,23.23,23.24,23.22,23.22,56109.0,20.5374,20.5462,20.5286,20.5286,56109.0
2019-08-27 13:20:00,23.23,23.31,23.22,23.29,117786.0,20.5374,20.6081,20.5286,20.5904,117786.0
2019-08-27 13:25:00,23.28,23.32,23.28,23.31,58448.0,20.5816,20.617,20.5816,20.6081,58448.0
2019-08-27 13:30:00,23.31,23.32,23.29,23.3,51486.0,20.6081,20.617,20.5904,20.5993,51486.0
2019-08-27 13:35:00,23.31,23.35,23.3,23.34,69977.0,20.6081,20.6435,20.5993,20.6346,69977.0
2019-08-27 13:40:00,23.33,23.34,23.31,23.32,27100.0,20.6258,20.6346,20.6081,20.617,27100.0
2019-08-27 13:45:00,23.31,23.33,23.3,23.31,56321.0,20.6081,20.6258,20.5993,20.6081,56321.0
2019-08-27 13:50:00,23.3,23.31,23.27,23.29,33242.0,20.5993,20.6081,20.5728,20.5904,33242.0
2019-08-27 13:55:00,23.28,23.3,23.27,23.28,53220.0,20.5816,20.5993,20.5728,20.5816,53220.0
2019-08-27 14:00:00,23.27,23.29,23.24,23.26,56267.0,20.5728,20.5904,20.5462,20.5639,56267.0
2019-08-27 14:05:00,23.26,23.27,23.24,23.26,50166.0,20.5639,20.5728,20.5462,20.5639,50166.0
2019-08-27 14:10:00,23.26,23.26,23.23,23.24,28548.0,20.5639,20.5639,20.5374,20.5462,28548.0
2019-08-27 14:15:00,23.24,23.26,23.23,23.23,60907.0,20.5462,20.5639,20.5374,20.5374,60907.0
2019-08-27 14:20:00,23.24,23.24,23.22,23.23,24962.0,20.5462,20.5462,20.5286,20.5374,24962.0
2019-08-27 14:25:00,23.22,23.23,23.18,23.2,120385.0,20.5286,20.5374,20.4932,20.5109,120385.0
2019-08-27 14:30:00,23.2,23.23,23.19,23.23,72172.0,20.5109,20.5374,20.502,20.5374,72172.0
2019-08-27 14:35:00,23.23,23.23,23.21,23.21,51277.0,20.5374,20.5374,20.5197,20.5197,51277.0
2019-08-27 14:40:00,23.21,23.22,23.21,23.21,39603.0,20.5197,20.5286,20.5197,20.5197,39603.0
2019-08-27 14:45:00,23.21,23.22,23.19,23.21,57751.0,20.5197,20.5286,20.502,20.5197,57751.0
2019-08-27 14:50:00,23.21,23.23,23.19,23.21,65967.0,20.5197,20.5374,20.502,20.5197,65967.0
2019-08-27 14:55:00,23.2,23.21,23.17,23.19,235333.0,20.5109,20.5197,20.4843,20.502,235333.0
2019-08-27 15:00:00,23.2,23.25,23.18,23.25,99648.0,20.5109,20.5551,20.4932,20.5551,99648.0
2019-08-27 15:05:00,23.25,23.26,23.21,23.23,44148.0,20.5551,20.5639,20.5197,20.5374,44148.0
2019-08-27 15:10:00,23.22,23.22,23.17,23.18,65340.0,20.5286,20.5286,20.4843,20.4932,65340.0
2019-08-27 15:15:00,23.18,23.19,23.14,23.14,91468.0,20.4932,20.502,20.4578,20.4578,91468.0
2019-08-27 15:20:00,23.14,23.18,23.13,23.18,126484.0,20.4578,20.4932,20.449,20.4932,126484.0
2019-08-27 15:25:00,23.18,23.18,23.15,23.17,69278.0,20.4932,20.4932,20.4667,20.4843,69278.0
2019-08-27 15:30:00,23.17,23.18,23.15,23.16,111364.0,20.4843,20.4932,20.4667,20.4755,111364.0
2019-08-27 15:35:00,23.16,23.19,23.14,23.19,83043.0,20.4755,20.502,20.4578,20.502,83043.0
2019-08-27 15:40:00,23.19,23.21,23.18,23.19,84210.0,20.502,20.5197,20.4932,20.502,84210.0
2019-08-27 15:45:00,23.19,23.21,23.18,23.2,156094.0,20.502,20.5197,20.4932,20.5109,156094.0
2019-08-27 15:50:00,23.19,23.19,23.13,23.13,274155.0,20.502,20.502,20.449,20.449,274155.0
2019-08-27 15:55:00,23.13,23.17,23.1,23.12,678094.0,20.449,20.4843,20.4225,20.4401,678094.0
2019-08-28 09:30:00,23.13,23.13,23.03,23.09,112988.0,20.449,20.449,20.3606,20.4136,112988.0
2019-08-28 09:35:00,23.08,23.12,23.02,23.12,117923.0,20.4048,20.4401,20.3517,20.4401,117923.0
2019-08-28 09:40:00,23.12,23.16,23.08,23.14,74319.0,20.4401,20.4755,20.4048,20.4578,74319.0
2019-08-28 09:45:00,23.15,23.21,23.11,23.21,84127.0,20.4667,20.5197,20.4313,20.5197,84127.0
2019-08-28 09:50:00,23.21,23.25,23.19,23.21,86762.0,20.5197,20.5551,20.502,20.5197,86762.0
2019-08-28 09:55:00,23.21,23.23,23.18,23.2,143207.0,20.5197,20.5374,20.4932,20.5109,143207.0
2019-08-28 10:00:00,23.2,23.25,23.18,23.23,185687.0,20.5109,20.5551,20.4932,20.5374,185687.0
2019-08-28 10:05:00,23.22,23.22,23.18,23.2,190532.0,20.5286,20.5286,20.4932,20.5109,190532.0
2019-08-28 10:10:00,23.21,23.22,23.16,23.2,82334.0,20.5197,20.5286,20.4755,20.5109,82334.0
2019-08-28 10:15:00,23.2,23.25,23.19,23.23,52151.0,20.5109,20.5551,20.502,20.5374,52151.0
2019-08-28 10:20:00,23.23,23.26,23.2,23.26,56299.0,20.5374,20.5639,20.5109,20.5639,56299.0
2019-08-28 10:25:00,23.26,23.3,23.25,23.3,44856.0,20.5639,20.5993,20.5551,20.5993,44856.0
2019-08-28 10:30:00,23.3,23.34,23.3,23.32,64286.0,20.5993,20.6346,20.5993,20.617,64286.0
2019-08-28 10:35:00,23.31,23.38,23.31,23.38,68770.0,20.6081,20.67,20.6081,20.67,68770.0
2019-08-28 10:40:00,23.38,23.41,23.36,23.38,55635.0,20.67,20.6965,20.6523,20.67,55635.0
2019-08-28 10:45:00,23.38,23.42,23.36,23.41,48086.0,20.67,20.7054,20.6523,20.6965,48086.0
2019-08-28 10:50:00,23.41,23.44,23.37,23.37,204905.0,20.6965,20.7231,20.6612,20.6612,204905.0
2019-08-28 10:55:00,23.37,23.42,23.36,23.38,41764.0,20.6612,20.7054,20.6523,20.67,41764.0
2019-08-28 11:00:00,23.38,23.45,23.38,23.44,43649.0,20.67,20.7319,20.67,20.7231,43649.0
2019-08-28 11:05:00,23.44,23.5,23.43,23.46,78682.0,20.7231,20.7761,20.7142,20.7407,78682.0
2019-08-28 11:10:00,23.46,23.47,23.42,23.44,45300.0,20.7407,20.7496,20.7054,20.7231,45300.0
2019-08-28 11:15:00,23.44,23.45,23.41,23.44,47250.0,20.7231,20.7319,20.6965,20.7231,47250.0
2019-08-28 11:20:00,23.43,23.52,23.42,23.47,80074.0,20.7142,20.7938,20.7054,20.7496,80074.0
2019-08-28 11:25:00,23.47,23.5,23.45,23.5,75762.0,20.7496,20.7761,20.7319,20.7761,75762.0
2019-08-28 11:30:00,23.5,23.5,23.46,23.48,42357.0,20.7761,20.7761,20.7407,20.7584,42357.0
2019-08-28 11:35:00,23.48,23.54,23.48,23.52,38655.0,20.7584,20.8115,20.7584,20.7938,38655.0
2019-08-28 11:40:00,23.53,23.58,23.51,23.57,28043.0,20.8026,20.8468,20.7849,20.838,28043.0
2019-08-28 11:45:00,23.57,23.58,23.54,23.56,83138.0,20.838,20.8468,20.8115,20.8291,83138.0
2019-08-28 11:50:00,23.56,23.57,23.54,23.55,37901.0,20.8291,20.838,20.8115,20.8203,37901.0
2019-08-28 11:55:00,23.55,23.56,23.53,23.55,25741.0,20.8203,20.8291,20.8026,20.8203,25741.0
2019-08-28 12:00:00,23.55,23.56,23.51,23.51,52518.0,20.8203,20.8291,20.7849,20.7849,52518.0
2019-08-28 12:05:00,23.52,23.56,23.51,23.55,26747.0,20.7938,20.8291,20.7849,20.8203,26747.0
2019-08-28 12:10:00,23.55,23.56,23.54,23.55,32358.0,20.8203,20.8291,20.8115,20.8203,32358.0
2019-08-28 12:15:00,23.55,23.57,23.54,23.56,44709.0,20.8203,20.838,20.8115,20.8291,44709.0
2019-08-28 12:20:00,23.55,23.61,23.55,23.61,237101.0,20.8203,20.8733,20.8203,20.8733,237101.0
2019-08-28 12:25:00,23.6,23.62,23.58,23.59,106802.0,20.8645,20.8822,20.8468,20.8557,106802.0
2019-08-28 12:30:00,23.59,23.62,23.57,23.57,50609.0,20.8557,20.8822,20.838,20.838,50609.0
2019-08-28 12:35:00,23.58,23.6,23.56,23.56,74261.0,20.8468,20.8645,20.8291,20.8291,74261.0
2019-08-28 12:40:00,23.56,23.57,23.55,23.56,62031.0,20.8291,20.838,20.8203,20.8291,62031.0
2019-08-28 12:45:00,23.56,23.6,23.55,23.58,81630.0,20.8291,20.8645,20.8203,20.8468,81630.0
2019-08-28 12:50:00,23.57,23.59,23.55,23.57,29460.0,20.838,20.8557,20.8203,20.838,29460.0
2019-08-28 12:55:00,23.57,23.6,23.56,23.6,78704.0,20.838,20.8645,20.8291,20.8645,78704.0
2019-08-28 13:00:00,23.6,23.61,23.57,23.61,47204.0,20.8645,20.8733,20.838,20.8733,47204.0
2019-08-28 13:05:00,23.61,23.62,23.58,23.58,29415.0,20.8733,20.8822,20.8468,20.8468,29415.0
2019-08-28 13:10:00,23.58,23.58,23.54,23.55,26325.0,20.8468,20.8468,20.8115,20.8203,26325.0
2019-08-28 13:15:00,23.55,23.55,23.52,23.55,41945.0,20.8203,20.8203,20.7938,20.8203,41945.0
2019-08-28 13:20:00,23.55,23.57,23.54,23.57,34697.0,20.8203,20.838,20.8115,20.838,34697.0
2019-08-28 13:25:00,23.56,23.56,23.53,23.54,27933.0,20.8291,20.8291,20.8026,20.8115,27933.0
2019-08-28 13:30:00,23.54,23.58,23.53,23.58,25297.0,20.8115,20.8468,20.8026,20.8468,25297.0
2019-08-28 13:35:00,23.57,23.61,23.56,23.59,27033.0,20.838,20.8733,20.8291,20.8557,27033.0
2019-08-28 13:40:00,23.6,23.61,23.58,23.59,25622.0,20.8645,20.8733,20.8468,20.8557,25622.0
2019-08-28 13:45:00,23.59,23.61,23.59,23.6,37207.0,20.8557,20.8733,20.8557,20.8645,37207.0
2019-08-28 13:50:00,23.6,23.61,23.58,23.6,27853.0,20.8645,20.8733,20.8468,20.8645,27853.0
2019-08-28 13:55:00,23.61,23.61,23.57,23.57,49655.0,20.8733,20.8733,20.838,20.838,49655.0
2019-08-28 14:00:00,23.57,23.62,23.57,23.57,64682.0,20.838,20.8822,20.838,20.838,64682.0
2019-08-28 14:05:00,23.57,23.6,23.57,23.6,18095.0,20.838,20.8645,20.838,20.8645,18095.0
2019-08-28 14:10:00,23.6,23.61,23.57,23.59,39096.0,20.8645,20.8733,20.838,20.8557,39096.0
2019-08-28 14:15:00,23.59,23.6,23.53,23.55,118403.0,20.8557,20.8645,20.8026,20.8203,118403.0
2019-08-28 14:20:00,23.54,23.56,23.5,23.52,49999.0,20.8115,20.8291,20.7761,20.7938,49999.0
2019-08-28 14:25:00,23.53,23.58,23.51,23.56,87546.0,20.8026,20.8468,20.7849,20.8291,87546.0
2019-08-28 14:30:00,23.56,23.57,23.54,23.56,24573.0,20.8291,20.838,20.8115,20.8291,24573.0
2019-08-28 14:35:00,23.55,23.57,23.54,23.54,34928.0,20.8203,20.838,20.8115,20.8115,34928.0
2019-08-28 14:40:00,23.54,23.55,23.53,23.53,26239.0,20.8115,20.8203,20.8026,20.8026,26239.0
2019-08-28 14:45:00,23.53,23.55,23.53,23.54,25351.0,20.8026,20.8203,20.8026,20.8115,25351.0
2019-08-28 14:50:00,23.54,23.55,23.53,23.53,27874.0,20.8115,20.8203,20.8026,20.8026,27874.0
2019-08-28 14:55:00,23.54,23.54,23.51,23.52,42434.0,20.8115,20.8115,20.7849,20.7938,42434.0
2019-08-28 15:00:00,23.52,23.53,23.51,23.51,36108.0,20.7938,20.8026,20.7849,20.7849,36108.0
2019-08-28 15:05:00,23.51,23.53,23.49,23.49,62290.0,20.7849,20.8026,20.7673,20.7673,62290.0
2019-08-28 15:10:00,23.49,23.53,23.49,23.51,60525.0,20.7673,20.8026,20.7673,20.7849,60525.0
2019-08-28 15:15:00,23.5,23.53,23.49,23.53,52540.0,20.7761,20.8026,20.7673,20.8026,52540.0
2019-08-28 15:20:00,23.53,23.53,23.5,23.5,55889.0,20.8026,20.8026,20.7761,20.7761,55889.0
2019-08-28 15:25:00,23.5,23.51,23.5,23.5,29998.0,20.7761,20.7849,20.7761,20.7761,29998.0
2019-08-28 15:30:00,23.51,23.51,23.49,23.5,46777.0,20.7849,20.7849,20.7673,20.7761,46777.0
2019-08-28 15:35:00,23.5,23.53,23.48,23.53,75561.0,20.7761,20.8026,20.7584,20.8026,75561.0
2019-08-28 15:40:00,23.53,23.53,23.5,23.5,85477.0,20.8026,20.8026,20.7761,20.7761,85477.0
2019-08-28 15:45:00,23.5,23.52,23.5,23.51,104410.0,20.7761,20.7938,20.7761,20.7849,104410.0
2019-08-28 15:50:00,23.51,23.55,23.51,23.52,242948.0,20.7849,20.8203,20.7849,20.7938,242948.0
2019-08-28 15:55:00,23.52,23.54,23.47,23.51,611688.0,20.7938,20.8115,20.7496,20.7849,611688.0
2019-08-29 09:30:00,23.74,23.97,23.71,23.97,217690.0,20.9883,21.1916,20.9618,21.1916,217690.0
2019-08-29 09:35:00,23.97,23.98,23.86,23.93,87917.0,21.1916,21.2005,21.0944,21.1563,87917.0
2019-08-29 09:40:00,23.93,23.93,23.85,23.93,112737.0,21.1563,21.1563,21.0855,21.1563,112737.0
2019-08-29 09:45:00,23.93,23.96,23.9,23.91,59019.0,21.1563,21.1828,21.1297,21.1386,59019.0
2019-08-29 09:50:00,23.91,23.97,23.88,23.92,98933.0,21.1386,21.1916,21.1121,21.1474,98933.0
2019-08-29 09:55:00,23.92,23.92,23.87,23.88,29332.0,21.1474,21.1474,21.1032,21.1121,29332.0
2019-08-29 10:00:00,23.87,23.87,23.82,23.84,75979.0,21.1032,21.1032,21.059,21.0767,75979.0
2019-08-29 10:05:00,23.85,23.89,23.83,23.88,60184.0,21.0855,21.1209,21.0678,21.1121,60184.0
2019-08-29 10:10:00,23.87,23.88,23.79,23.8,51592.0,21.1032,21.1121,21.0325,21.0413,51592.0
2019-08-29 10:15:00,23.8,23.86,23.79,23.84,40496.0,21.0413,21.0944,21.0325,21.0767,40496.0
2019-08-29 10:20:00,23.84,23.85,23.81,23.82,68546.0,21.0767,21.0855,21.0502,21.059,68546.0
2019-08-29 10:25:00,23.83,23.88,23.82,23.88,33245.0,21.0678,21.1121,21.059,21.1121,33245.0
2019-08-29 10:30:00,23.88,23.88,23.8,23.83,43900.0,21.1121,21.1121,21.0413,21.0678,43900.0
2019-08-29 10:35:00,23.82,23.83,23.73,23.77,74364.0,21.059,21.0678,20.9794,21.0148,74364.0
2019-08-29 10:40:00,23.76,23.78,23.75,23.78,33964.0,21.006,21.0236,20.9971,21.0236,33964.0
2019-08-29 10:45:00,23.77,23.78,23.75,23.77,25420.0,21.0148,21.0236,20.9971,21.0148,25420.0
2019-08-29 10:50:00,23.77,23.8,23.76,23.79,34130.0,21.0148,21.0413,21.006,21.0325,34130.0
2019-08-29 10:55:00,23.79,23.8,23.76,23.79,52770.0,21.0325,21.0413,21.006,21.0325,52770.0
2019-08-29 11:00:00,23.79,23.81,23.77,23.79,157256.0,21.0325,21.0502,21.0148,21.0325,157256.0
2019-08-29 11:05:00,23.79,23.82,23.77,23.8,47384.0,21.0325,21.059,21.0148,21.0413,47384.0
2019-08-29 11:10:00,23.8,23.85,23.8,23.84,28182.0,21.0413,21.0855,21.0413,21.0767,28182.0
2019-08-29 11:15:00,23.84,23.87,23.83,23.86,34564.0,21.0767,21.1032,21.0678,21.0944,34564.0
2019-08-29 11:20:00,23.86,23.88,23.83,23.84,44077.0,21.0944,21.1121,21.0678,21.0767,44077.0
2019-08-29 11:25:00,23.83,23.84,23.82,23.83,19545.0,21.0678,21.0767,21.059,21.0678,19545.0
2019-08-29 11:30:00,23.83,23.83,23.81,23.82,32987.0,21.0678,21.0678,21.0502,21.059,32987.0
2019-08-29 11:35:00,23.82,23.83,23.81,23.82,20433.0,21.059,21.0678,21.0502,21.059,20433.0
2019-08-29 11:40:00,23.82,23.84,23.81,23.84,27314.0,21.059,21.0767,21.0502,21.0767,27314.0
2019-08-29 11:45:00,23.83,23.85,23.83,23.84,19543.0,21.0678,21.0855,21.0678,21.0767,19543.0
2019-08-29 11:50:00,23.84,23.84,23.81,23.83,25632.0,21.0767,21.0767,21.0502,21.0678,25632.0
2019-08-29 11:55:00,23.82,23.83,23.8,23.82,27153.0,21.059,21.0678,21.0413,21.059,27153.0
2019-08-29 12:00:00,23.83,23.83,23.8,23.8,21015.0,21.0678,21.0678,21.0413,21.0413,21015.0
2019-08-29 12:05:00,23.8,23.81,23.8,23.8,9489.0,21.0413,21.0502,21.0413,21.0413,9489.0
2019-08-29 12:10:00,23.81,23.82,23.79,23.8,43697.0,21.0502,21.059,21.0325,21.0413,43697.0
2019-08-29 12:15:00,23.81,23.82,23.8,23.82,20434.0,21.0502,21.059,21.0413,21.059,20434.0
2019-08-29 12:20:00,23.82,23.82,23.79,23.81,43597.0,21.059,21.059,21.0325,21.0502,43597.0
2019-08-29 12:25:00,23.81,23.82,23.79,23.79,38231.0,21.0502,21.059,21.0325,21.0325,38231.0
2019-08-29 12:30:00,23.79,23.8,23.76,23.77,26073.0,21.0325,21.0413,21.006,21.0148,26073.0
2019-08-29 12:35:00,23.77,23.77,23.74,23.76,37825.0,21.0148,21.0148,20.9883,21.006,37825.0
2019-08-29 12:40:00,23.75,23.78,23.74,23.75,50552.0,20.9971,21.0236,20.9883,20.9971,50552.0
2019-08-29 12:45:00,23.74,23.75,23.71,23.72,41965.0,20.9883,20.9971,20.9618,20.9706,41965.0
2019-08-29 12:50:00,23.72,23.73,23.71,23.73,39284.0,20.9706,20.9794,20.9618,20.9794,39284.0
2019-08-29 12:55:00,23.73,23.76,23.72,23.73,45422.0,20.9794,21.006,20.9706,20.9794,45422.0
2019-08-29 13:00:00,23.73,23.78,23.73,23.77,35844.0,20.9794,21.0236,20.9794,21.0148,35844.0
2019-08-29 13:05:00,23.77,23.78,23.75,23.77,31956.0,21.0148,21.0236,20.9971,21.0148,31956.0
2019-08-29 13:10:00,23.77,23.77,23.75,23.76,36895.0,21.0148,21.0148,20.9971,21.006,36895.0
2019-08-29 13:15:00,23.76,23.77,23.75,23.77,18382.0,21.006,21.0148,20.9971,21.0148,18382.0
2019-08-29 13:20:00,23.77,23.78,23.74,23.74,34604.0,21.0148,21.0236,20.9883,20.9883,34604.0
2019-08-29 13:25:00,23.75,23.75,23.7,23.71,94379.0,20.9971,20.9971,20.9529,20.9618,94379.0
2019-08-29 13:30:00,23.72,23.75,23.71,23.71,65295.0,20.9706,20.9971,20.9618,20.9618,65295.0
2019-08-29 13:35:00,23.72,23.73,23.69,23.69,52055.0,20.9706,20.9794,20.9441,20.9441,52055.0
2019-08-29 13:40:00,23.69,23.73,23.69,23.71,51360.0,20.9441,20.9794,20.9441,20.9618,51360.0
2019-08-29 13:45:00,23.72,23.73,23.69,23.71,48340.0,20.9706,20.9794,20.9441,20.9618,48340.0
2019-08-29 13:50:00,23.71,23.71,23.68,23.7,53278.0,20.9618,20.9618,20.9352,20.9529,53278.0
2019-08-29 13:55:00,23.7,23.71,23.68,23.7,32572.0,20.9529,20.9618,20.9352,20.9529,32572.0
2019-08-29 14:00:00,23.7,23.71,23.64,23.65,143964.0,20.9529,20.9618,20.8999,20.9087,143964.0
2019-08-29 14:05:00,23.65,23.65,23.61,23.63,95053.0,20.9087,20.9087,20.8733,20.891,95053.0
2019-08-29 14:10:00,23.63,23.65,23.62,23.64,63305.0,20.891,20.9087,20.8822,20.8999,63305.0
2019-08-29 14:15:00,23.64,23.65,23.61,23.64,100564.0,20.8999,20.9087,20.8733,20.8999,100564.0
2019-08-29 14:20:00,23.64,23.65,23.62,23.64,36792.0,20.8999,20.9087,20.8822,20.8999,36792.0
2019-08-29 14:25:00,23.65,23.66,23.63,23.66,69006.0,20.9087,20.9176,20.891,20.9176,69006.0
2019-08-29 14:30:00,23.66,23.68,23.65,23.66,39837.0,20.9176,20.9352,20.9087,20.9176,39837.0
2019-08-29 14:35:00,23.66,23.67,23.65,23.67,34260.0,20.9176,20.9264,20.9087,20.9264,34260.0
2019-08-29 14:40:00,23.67,23.67,23.65,23.66,36800.0,20.9264,20.9264,20.9087,20.9176,36800.0
2019-08-29 14:45:00,23.66,23.66,23.64,23.66,40284.0,20.9176,20.9176,20.8999,20.9176,40284.0
2019-08-29 14:50:00,23.66,23.68,23.65,23.66,92150.0,20.9176,20.9352,20.9087,20.9176,92150.0
2019-08-29 14:55:00,23.66,23.67,23.64,23.64,37921.0,20.9176,20.9264,20.8999,20.8999,37921.0
2019-08-29 15:00:00,23.64,23.65,23.61,23.62,53538.0,20.8999,20.9087,20.8733,20.8822,53538.0
2019-08-29 15:05:00,23.63,23.63,23.61,23.62,43305.0,20.891,20.891,20.8733,20.8822,43305.0
2019-08-29 15:10:00,23.61,23.65,23.61,23.64,40558.0,20.8733,20.9087,20.8733,20.8999,40558.0
2019-08-29 15:15:00,23.64,23.65,23.63,23.64,56660.0,20.8999,20.9087,20.891,20.8999,56660.0
2019-08-29 15:20:00,23.64,23.65,23.6,23.62,42341.0,20.8999,20.9087,20.8645,20.8822,42341.0
2019-08-29 15:25:00,23.62,23.63,23.61,23.62,49314.0,20.8822,20.891,20.8733,20.8822,49314.0
2019-08-29 15:30:00,23.62,23.64,23.61,23.62,60023.0,20.8822,20.8999,20.8733,20.8822,60023.0
2019-08-29 15:35:00,23.62,23.65,23.62,23.64,66408.0,20.8822,20.9087,20.8822,20.8999,66408.0
2019-08-29 15:40:00,23.64,23.65,23.61,23.61,104592.0,20.8999,20.9087,20.8733,20.8733,104592.0
2019-08-29 15:45:00,23.61,23.63,23.59,23.62,129928.0,20.8733,20.891,20.8557,20.8822,129928.0
2019-08-29 15:50:00,23.61,23.66,23.61,23.66,175619.0,20.8733,20.9176,20.8733,20.9176,175619.0
2019-08-29 15:55:00,23.66,23.68,23.64,23.68,334025.0,20.9176,20.9352,20.8999,20.9352,334025.0
2019-08-30 09:30:00,23.71,23.94,23.71,23.88,126595.0,20.9618,21.1651,20.9618,21.1121,126595.0
2019-08-30 09:35:00,23.87,23.95,23.84,23.91,50617.0,21.1032,21.1739,21.0767,21.1386,50617.0
2019-08-30 09:40:00,23.91,23.92,23.81,23.84,47766.0,21.1386,21.1474,21.0502,21.0767,47766.0
2019-08-30 09:45:00,23.84,23.9,23.84,23.88,39853.0,21.0767,21.1297,21.0767,21.1121,39853.0
2019-08-30 09:50:00,23.87,23.88,23.77,23.79,61121.0,21.1032,21.1121,21.0148,21.0325,61121.0
2019-08-30 09:55:00,23.79,23.82,23.74,23.77,77452.0,21.0325,21.059,20.9883,21.0148,77452.0
2019-08-30 10:00:00,23.77,23.83,23.74,23.83,33130.0,21.0148,21.0678,20.9883,21.0678,33130.0
2019-08-30 10:05:00,23.83,23.83,23.8,23.82,18907.0,21.0678,21.0678,21.0413,21.059,18907.0
2019-08-30 10:10:00,23.83,23.83,23.78,23.8,32990.0,21.0678,21.0678,21.0236,21.0413,32990.0
2019-08-30 10:15:00,23.8,23.83,23.75,23.78,58448.0,21.0413,21.0678,20.9971,21.0236,58448.0
2019-08-30 10:20:00,23.78,23.84,23.78,23.81,32661.0,21.0236,21.0767,21.0236,21.0502,32661.0
2019-08-30 10:25:00,23.8,23.83,23.78,23.8,31689.0,21.0413,21.0678,21.0236,21.0413,31689.0
2019-08-30 10:30:00,23.8,23.8,23.75,23.75,47765.0,21.0413,21.0413,20.9971,20.9971,47765.0
2019-08-30 10:35:00,23.75,23.77,23.73,23.73,32417.0,20.9971,21.0148,20.9794,20.9794,32417.0
2019-08-30 10:40:00,23.73,23.76,23.73,23.76,23963.0,20.9794,21.006,20.9794,21.006,23963.0
2019-08-30 10:45:00,23.76,23.79,23.74,23.75,54679.0,21.006,21.0325,20.9883,20.9971,54679.0
2019-08-30 10:50:00,23.75,23.75,23.7,23.73,49182.0,20.9971,20.9971,20.9529,20.9794,49182.0
2019-08-30 10:55:00,23.73,23.73,23.71,23.73,36928.0,20.9794,20.9794,20.9618,20.9794,36928.0
2019-08-30 11:00:00,23.72,23.73,23.67,23.67,59642.0,20.9706,20.9794,20.9264,20.9264,59642.0
2019-08-30 11:05:00,23.68,23.71,23.67,23.7,47784.0,20.9352,20.9618,20.9264,20.9529,47784.0
2019-08-30 11:10:00,23.7,23.71,23.64,23.66,53227.0,20.9529,20.9618,20.8999,20.9176,53227.0
2019-08-30 11:15:00,23.67,23.69,23.65,23.68,25259.0,20.9264,20.9441,20.9087,20.9352,25259.0
2019-08-30 11:20:00,23.68,23.71,23.67,23.68,24834.0,20.9352,20.9618,20.9264,20.9352,24834.0
2019-08-30 11:25:00,23.67,23.69,23.64,23.66,31454.0,20.9264,20.9441,20.8999,20.9176,31454.0
2019-08-30 11:30:00,23.66,23.71,23.65,23.7,43997.0,20.9176,20.9618,20.9087,20.9529,43997.0
2019-08-30 11:35:00,23.69,23.73,23.67,23.73,28915.0,20.9441,20.9794,20.9264,20.9794,28915.0
2019-08-30 11:40:00,23.73,23.76,23.73,23.75,45332.0,20.9794,21.006,20.9794,20.9971,45332.0
2019-08-30 11:45:00,23.75,23.78,23.73,23.75,28826.0,20.9971,21.0236,20.9794,20.9971,28826.0
2019-08-30 11:50:00,23.76,23.77,23.75,23.77,18098.0,21.006,21.0148,20.9971,21.0148,18098.0
2019-08-30 11:55:00,23.77,23.81,23.75,23.79,32591.0,21.0148,21.0502,20.9971,21.0325,32591.0
2019-08-30 12:00:00,23.79,23.82,23.78,23.79,31446.0,21.0325,21.059,21.0236,21.0325,31446.0
2019-08-30 12:05:00,23.79,23.84,23.79,23.82,20296.0,21.0325,21.0767,21.0325,21.059,20296.0
2019-08-30 12:10:00,23.82,23.85,23.81,23.84,23139.0,21.059,21.0855,21.0502,21.0767,23139.0
2019-08-30 12:15:00,23.84,23.85,23.83,23.85,18723.0,21.0767,21.0855,21.0678,21.0855,18723.0
2019-08-30 12:20:00,23.85,23.88,23.84,23.86,54466.0,21.0855,21.1121,21.0767,21.0944,54466.0
2019-08-30 12:25:00,23.86,23.86,23.81,23.83,27032.0,21.0944,21.0944,21.0502,21.0678,27032.0
2019-08-30 12:30:00,23.83,23.83,23.78,23.8,50745.0,21.0678,21.0678,21.0236,21.0413,50745.0
2019-08-30 12:35:00,23.8,23.83,23.79,23.83,17802.0,21.0413,21.0678,21.0325,21.0678,17802.0
2019-08-30 12:40:00,23.82,23.84,23.82,23.83,26179.0,21.059,21.0767,21.059,21.0678,26179.0
2019-08-30 12:45:00,23.83,23.87,23.81,23.85,36878.0,21.0678,21.1032,21.0502,21.0855,36878.0
2019-08-30 12:50:00,23.85,23.88,23.84,23.88,18866.0,21.0855,21.1121,21.0767,21.1121,18866.0
2019-08-30 12:55:00,23.88,23.9,23.87,23.88,36375.0,21.1121,21.1297,21.1032,21.1121,36375.0
2019-08-30 13:00:00,23.88,23.89,23.85,23.86,44526.0,21.1121,21.1209,21.0855,21.0944,44526.0
2019-08-30 13:05:00,23.86,23.87,23.82,23.85,29640.0,21.0944,21.1032,21.059,21.0855,29640.0
2019-08-30 13:10:00,23.84,23.86,23.83,23.83,30605.0,21.0767,21.0944,21.0678,21.0678,30605.0
2019-08-30 13:15:00,23.83,23.84,23.82,23.83,9753.0,21.0678,21.0767,21.059,21.0678,9753.0
2019-08-30 13:20:00,23.83,23.83,23.81,23.82,21894.0,21.0678,21.0678,21.0502,21.059,21894.0
2019-08-30 13:25:00,23.82,23.85,23.81,23.82,55942.0,21.059,21.0855,21.0502,21.059,55942.0
2019-08-30 13:30:00,23.82,23.83,23.8,23.8,23847.0,21.059,21.0678,21.0413,21.0413,23847.0
2019-08-30 13:35:00,23.81,23.82,23.8,23.81,33951.0,21.0502,21.059,21.0413,21.0502,33951.0
2019-08-30 13:40:00,23.81,23.82,23.77,23.77,31463.0,21.0502,21.059,21.0148,21.0148,31463.0
2019-08-30 13:45:00,23.78,23.79,23.77,23.78,11197.0,21.0236,21.0325,21.0148,21.0236,11197.0
2019-08-30 13:50:00,23.79,23.79,23.76,23.76,13311.0,21.0325,21.0325,21.006,21.006,13311.0
2019-08-30 13:55:00,23.76,23.77,23.74,23.75,23832.0,21.006,21.0148,20.9883,20.9971,23832.0
2019-08-30 14:00:00,23.75,23.79,23.74,23.79,31789.0,20.9971,21.0325,20.9883,21.0325,31789.0
2019-08-30 14:05:00,23.79,23.79,23.76,23.78,34520.0,21.0325,21.0325,21.006,21.0236,34520.0
2019-08-30 14:10:00,23.78,23.8,23.77,23.8,21654.0,21.0236,21.0413,21.0148,21.0413,21654.0
2019-08-30 14:15:00,23.8,23.81,23.77,23.81,45364.0,21.0413,21.0502,21.0148,21.0502,45364.0
2019-08-30 14:20:00,23.81,23.81,23.77,23.78,44558.0,21.0502,21.0502,21.0148,21.0236,44558.0
2019-08-30 14:25:00,23.78,23.78,23.77,23.78,12317.0,21.0236,21.0236,21.0148,21.0236,12317.0
2019-08-30 14:30:00,23.78,23.79,23.75,23.76,62788.0,21.0236,21.0325,20.9971,21.006,62788.0
2019-08-30 14:35:00,23.76,23.76,23.75,23.76,12032.0,21.006,21.006,20.9971,21.006,12032.0
2019-08-30 14:40:00,23.76,23.77,23.74,23.77,43120.0,21.006,21.0148,20.9883,21.0148,43120.0
2019-08-30 14:45:00,23.76,23.77,23.73,23.73,21229.0,21.006,21.0148,20.9794,20.9794,21229.0
2019-08-30 14:50:00,23.74,23.74,23.69,23.7,74616.0,20.9883,20.9883,20.9441,20.9529,74616.0
2019-08-30 14:55:00,23.7,23.7,23.67,23.69,72325.0,20.9529,20.9529,20.9264,20.9441,72325.0
2019-08-30 15:00:00,23.68,23.69,23.63,23.66,98043.0,20.9352,20.9441,20.891,20.9176,98043.0
2019-08-30 15:05:00,23.66,23.66,23.62,23.62,53196.0,20.9176,20.9176,20.8822,20.8822,53196.0
2019-08-30 15:10:00,23.62,23.63,23.6,23.61,73643.0,20.8822,20.891,20.8645,20.8733,73643.0
2019-08-30 15:15:00,23.6,23.61,23.59,23.6,58764.0,20.8645,20.8733,20.8557,20.8645,58764.0
2019-08-30 15:20:00,23.6,23.65,23.59,23.65,57894.0,20.8645,20.9087,20.8557,20.9087,57894.0
2019-08-30 15:25:00,23.64,23.69,23.64,23.67,29126.0,20.8999,20.9441,20.8999,20.9264,29126.0
2019-08-30 15:30:00,23.68,23.68,23.62,23.62,104179.0,20.9352,20.9352,20.8822,20.8822,104179.0
2019-08-30 15:35:00,23.63,23.64,23.62,23.63,54294.0,20.891,20.8999,20.8822,20.891,54294.0
2019-08-30 15:40:00,23.62,23.64,23.62,23.64,80025.0,20.8822,20.8999,20.8822,20.8999,80025.0
2019-08-30 15:45:00,23.64,23.67,23.63,23.66,73341.0,20.8999,20.9264,20.891,20.9176,73341.0
2019-08-30 15:50:00,23.67,23.7,23.66,23.7,169398.0,20.9264,20.9529,20.9176,20.9529,169398.0
2019-08-30 15:55:00,23.7,23.72,23.66,23.67,376302.0,20.9529,20.9706,20.9176,20.9264,376302.0
2019-09-03 09:30:00,23.49,23.51,23.36,23.46,189760.0,20.7673,20.7849,20.6523,20.7407,189760.0
2019-09-03 09:35:00,23.48,23.5,23.42,23.48,78831.0,20.7584,20.7761,20.7054,20.7584,78831.0
2019-09-03 09:40:00,23.49,23.51,23.41,23.5,115572.0,20.7673,20.7849,20.6965,20.7761,115572.0
2019-09-03 09:45:00,23.5,23.61,23.5,23.54,87299.0,20.7761,20.8733,20.7761,20.8115,87299.0
2019-09-03 09:50:00,23.55,23.59,23.52,23.56,61914.0,20.8203,20.8557,20.7938,20.8291,61914.0
2019-09-03 09:55:00,23.55,23.56,23.45,23.47,44974.0,20.8203,20.8291,20.7319,20.7496,44974.0
2019-09-03 10:00:00,23.46,23.46,23.3,23.32,86151.0,20.7407,20.7407,20.5993,20.617,86151.0
2019-09-03 10:05:00,23.31,23.37,23.3,23.35,63011.0,20.6081,20.6612,20.5993,20.6435,63011.0
2019-09-03 10:10:00,23.35,23.38,23.34,23.36,93952.0,20.6435,20.67,20.6346,20.6523,93952.0
2019-09-03 10:15:00,23.36,23.41,23.32,23.41,159608.0,20.6523,20.6965,20.617,20.6965,159608.0
2019-09-03 10:20:00,23.41,23.46,23.38,23.45,125008.0,20.6965,20.7407,20.67,20.7319,125008.0
2019-09-03 10:25:00,23.45,23.53,23.43,23.53,58357.0,20.7319,20.8026,20.7142,20.8026,58357.0
2019-09-03 10:30:00,23.53,23.53,23.46,23.5,63944.0,20.8026,20.8026,20.7407,20.7761,63944.0
2019-09-03 10:35:00,23.5,23.55,23.49,23.54,51217.0,20.7761,20.8203,20.7673,20.8115,51217.0
2019-09-03 10:40:00,23.54,23.64,23.54,23.62,67151.0,20.8115,20.8999,20.8115,20.8822,67151.0
2019-09-03 10:45:00,23.63,23.71,23.61,23.69,85577.0,20.891,20.9618,20.8733,20.9441,85577.0
2019-09-03 10:50:00,23.69,23.76,23.68,23.76,61859.0,20.9441,21.006,20.9352,21.006,61859.0
2019-09-03 10:55:00,23.76,23.77,23.7,23.72,107392.0,21.006,21.0148,20.9529,20.9706,107392.0
2019-09-03 11:00:00,23.73,23.74,23.7,23.73,30882.0,20.9794,20.9883,20.9529,20.9794,30882.0
2019-09-03 11:05:00,23.73,23.78,23.72,23.75,53344.0,20.9794,21.0236,20.9706,20.9971,53344.0
2019-09-03 11:10:00,23.75,23.76,23.7,23.75,75015.0,20.9971,21.006,20.9529,20.9971,75015.0
2019-09-03 11:15:00,23.74,23.81,23.74,23.81,58887.0,20.9883,21.0502,20.9883,21.0502,58887.0
2019-09-03 11:20:00,23.81,23.86,23.8,23.82,85599.0,21.0502,21.0944,21.0413,21.059,85599.0
2019-09-03 11:25:00,23.82,23.87,23.81,23.83,85678.0,21.059,21.1032,21.0502,21.0678,85678.0
2019-09-03 11:30:00,23.83,23.87,23.78,23.82,114699.0,21.0678,21.1032,21.0236,21.059,114699.0
2019-09-03 11:35:00,23.82,23.84,23.79,23.81,135562.0,21.059,21.0767,21.0325,21.0502,135562.0
2019-09-03 11:40:00,23.81,23.86,23.81,23.84,62321.0,21.0502,21.0944,21.0502,21.0767,62321.0
2019-09-03 11:45:00,23.84,23.87,23.81,23.85,40149.0,21.0767,21.1032,21.0502,21.0855,40149.0
2019-09-03 11:50:00,23.85,23.85,23.81,23.83,34394.0,21.0855,21.0855,21.0502,21.0678,34394.0
2019-09-03 11:55:00,23.82,23.84,23.79,23.82,24573.0,21.059,21.0767,21.0325,21.059,24573.0
2019-09-03 12:00:00,23.82,23.84,23.79,23.82,40864.0,21.059,21.0767,21.0325,21.059,40864.0
2019-09-03 12:05:00,23.82,23.84,23.8,23.81,34770.0,21.059,21.0767,21.0413,21.0502,34770.0
2019-09-03 12:10:00,23.81,23.89,23.81,23.88,114217.0,21.0502,21.1209,21.0502,21.1121,114217.0
2019-09-03 12:15:00,23.89,23.9,23.87,23.89,41652.0,21.1209,21.1297,21.1032,21.1209,41652.0
2019-09-03 12:20:00,23.89,23.93,23.89,23.92,66549.0,21.1209,21.1563,21.1209,21.1474,66549.0
2019-09-03 12:25:00,23.92,23.96,23.89,23.9,329621.0,21.1474,21.1828,21.1209,21.1297,329621.0
2019-09-03 12:30:00,23.89,23.94,23.89,23.94,179242.0,21.1209,21.1651,21.1209,21.1651,179242.0
2019-09-03 12:35:00,23.94,23.95,23.9,23.93,182034.0,21.1651,21.1739,21.1297,21.1563,182034.0
2019-09-03 12:40:00,23.93,23.98,23.91,23.96,153313.0,21.1563,21.2005,21.1386,21.1828,153313.0
2019-09-03 12:45:00,23.96,24.04,23.96,24.0,208763.0,21.1828,21.2535,21.1828,21.2181,208763.0
2019-09-03 12:50:00,23.99,24.01,23.93,23.94,43467.0,21.2093,21.227,21.1563,21.1651,43467.0
2019-09-03 12:55:00,23.94,23.95,23.91,23.95,41174.0,21.1651,21.1739,21.1386,21.1739,41174.0
2019-09-03 13:00:00,23.94,23.95,23.91,23.93,63548.0,21.1651,21.1739,21.1386,21.1563,63548.0
2019-09-03 13:05:00,23.93,23.96,23.92,23.95,27602.0,21.1563,21.1828,21.1474,21.1739,27602.0
2019-09-03 13:10:00,23.95,23.98,23.94,23.98,19602.0,21.1739,21.2005,21.1651,21.2005,19602.0
2019-09-03 13:15:00,23.97,23.98,23.95,23.96,57354.0,21.1916,21.2005,21.1739,21.1828,57354.0
2019-09-03 13:20:00,23.96,23.97,23.92,23.94,40654.0,21.1828,21.1916,21.1474,21.1651,40654.0
2019-09-03 13:25:00,23.94,23.96,23.93,23.95,29450.0,21.1651,21.1828,21.1563,21.1739,29450.0
2019-09-03 13:30:00,23.95,23.96,23.91,23.93,45782.0,21.1739,21.1828,21.1386,21.1563,45782.0
2019-09-03 13:35:00,23.93,23.94,23.91,23.93,47130.0,21.1563,21.1651,21.1386,21.1563,47130.0
2019-09-03 13:40:00,23.93,23.94,23.91,23.94,42278.0,21.1563,21.1651,21.1386,21.1651,42278.0
2019-09-03 13:45:00,23.94,23.95,23.92,23.92,47311.0,21.1651,21.1739,21.1474,21.1474,47311.0
2019-09-03 13:50:00,23.93,23.93,23.91,23.92,40590.0,21.1563,21.1563,21.1386,21.1474,40590.0
2019-09-03 13:55:00,23.93,23.94,23.91,23.92,44589.0,21.1563,21.1651,21.1386,21.1474,44589.0
2019-09-03 14:00:00,23.93,23.95,23.92,23.94,31517.0,21.1563,21.1739,21.1474,21.1651,31517.0
2019-09-03 14:05:00,23.93,23.97,23.91,23.96,43142.0,21.1563,21.1916,21.1386,21.1828,43142.0
2019-09-03 14:10:00,23.97,24.03,23.96,24.03,61776.0,21.1916,21.2447,21.1828,21.2447,61776.0
2019-09-03 14:15:00,24.03,24.04,24.0,24.03,50009.0,21.2447,21.2535,21.2181,21.2447,50009.0
2019-09-03 14:20:00,24.04,24.04,24.01,24.02,25193.0,21.2535,21.2535,21.227,21.2358,25193.0
2019-09-03 14:25:00,24.01,24.02,24.0,24.02,64845.0,21.227,21.2358,21.2181,21.2358,64845.0
2019-09-03 14:30:00,24.01,24.05,24.0,24.03,60146.0,21.227,21.2623,21.2181,21.2447,60146.0
2019-09-03 14:35:00,24.03,24.06,24.02,24.05,45026.0,21.2447,21.2712,21.2358,21.2623,45026.0
2019-09-03 14:40:00,24.05,24.07,24.03,24.05,52942.0,21.2623,21.28,21.2447,21.2623,52942.0
2019-09-03 14:45:00,24.06,24.06,24.04,24.05,27406.0,21.2712,21.2712,21.2535,21.2623,27406.0
2019-09-03 14:50:00,24.05,24.08,24.04,24.08,62404.0,21.2623,21.2889,21.2535,21.2889,62404.0
2019-09-03 14:55:00,24.08,24.08,24.07,24.08,28892.0,21.2889,21.2889,21.28,21.2889,28892.0
2019-09-03 15:00:00,24.08,24.08,24.05,24.05,35350.0,21.2889,21.2889,21.2623,21.2623,35350.0
2019-09-03 15:05:00,24.05,24.06,24.04,24.05,45938.0,21.2623,21.2712,21.2535,21.2623,45938.0
2019-09-03 15:10:00,24.05,24.07,24.03,24.07,69055.0,21.2623,21.28,21.2447,21.28,69055.0
2019-09-03 15:15:00,24.06,24.12,24.06,24.12,149957.0,21.2712,21.3242,21.2712,21.3242,149957.0
2019-09-03 15:20:00,24.12,24.13,24.11,24.11,114856.0,21.3242,21.3331,21.3154,21.3154,114856.0
2019-09-03 15:25:00,24.12,24.12,24.08,24.08,80741.0,21.3242,21.3242,21.2889,21.2889,80741.0
2019-09-03 15:30:00,24.09,24.09,24.04,24.06,116780.0,21.2977,21.2977,21.2535,21.2712,116780.0
2019-09-03 15:35:00,24.06,24.07,24.04,24.05,97691.0,21.2712,21.28,21.2535,21.2623,97691.0
2019-09-03 15:40:00,24.04,24.05,24.03,24.05,140120.0,21.2535,21.2623,21.2447,21.2623,140120.0
2019-09-03 15:45:00,24.04,24.09,24.04,24.05,153365.0,21.2535,21.2977,21.2535,21.2623,153365.0
2019-09-03 15:50:00,24.05,24.09,24.05,24.08,224303.0,21.2623,21.2977,21.2623,21.2889,224303.0
2019-09-03 15:55:00,24.07,24.08,24.01,24.02,448438.0,21.28,21.2889,21.227,21.2358,448438.0
2019-09-04 09:30:00,24.26,24.32,24.16,24.31,495515.0,21.448,21.5011,21.3596,21.4922,495515.0
2019-09-04 09:35:00,24.3,24.48,24.25,24.36,550975.0,21.4834,21.6425,21.4392,21.5364,550975.0
2019-09-04 09:40:00,24.35,24.38,24.19,24.36,537898.0,21.5276,21.5541,21.3861,21.5364,537898.0
2019-09-04 09:45:00,24.36,24.49,24.21,24.22,344750.0,21.5364,21.6513,21.4038,21.4126,344750.0
2019-09-04 09:50:00,24.22,24.45,24.2,24.43,305549.0,21.4126,21.616,21.395,21.5983,305549.0
2019-09-04 09:55:00,24.42,24.44,24.27,24.3,250051.0,21.5895,21.6071,21.4568,21.4834,250051.0
2019-09-04 10:00:00,24.31,24.4,24.31,24.39,218743.0,21.4922,21.5718,21.4922,21.5629,218743.0
2019-09-04 10:05:00,24.38,24.46,24.35,24.4,285519.0,21.5541,21.6248,21.5276,21.5718,285519.0
2019-09-04 10:10:00,24.39,24.45,24.23,24.23,184174.0,21.5629,21.616,21.4215,21.4215,184174.0
2019-09-04 10:15:00,24.23,24.24,24.17,24.21,134631.0,21.4215,21.4303,21.3684,21.4038,134631.0
2019-09-04 10:20:00,24.22,24.3,24.16,24.23,285547.0,21.4126,21.4834,21.3596,21.4215,285547.0
2019-09-04 10:25:00,24.23,24.25,24.2,24.21,104095.0,21.4215,21.4392,21.395,21.4038,104095.0
2019-09-04 10:30:00,24.21,24.26,24.2,24.23,87191.0,21.4038,21.448,21.395,21.4215,87191.0
2019-09-04 10:35:00,24.23,24.25,24.21,24.23,62987.0,21.4215,21.4392,21.4038,21.4215,62987.0
2019-09-04 10:40:00,24.23,24.25,24.19,24.21,88058.0,21.4215,21.4392,21.3861,21.4038,88058.0
2019-09-04 10:45:00,24.21,24.24,24.19,24.23,87845.0,21.4038,21.4303,21.3861,21.4215,87845.0
2019-09-04 10:50:00,24.22,24.24,24.18,24.2,125523.0,21.4126,21.4303,21.3773,21.395,125523.0
2019-09-04 10:55:00,24.2,24.25,24.18,24.25,77648.0,21.395,21.4392,21.3773,21.4392,77648.0
2019-09-04 11:00:00,24.25,24.28,24.23,24.27,113045.0,21.4392,21.4657,21.4215,21.4568,113045.0
2019-09-04 11:05:00,24.27,24.29,24.25,24.27,76105.0,21.4568,21.4745,21.4392,21.4568,76105.0
2019-09-04 11:10:00,24.26,24.28,24.25,24.26,78048.0,21.448,21.4657,21.4392,21.448,78048.0
2019-09-04 11:15:00,24.26,24.36,24.25,24.35,94099.0,21.448,21.5364,21.4392,21.5276,94099.0
2019-09-04 11:20:00,24.35,24.35,24.29,24.33,92024.0,21.5276,21.5276,21.4745,21.5099,92024.0
2019-09-04 11:25:00,24.33,24.35,24.31,24.35,98557.0,21.5099,21.5276,21.4922,21.5276,98557.0
2019-09-04 11:30:00,24.35,24.37,24.34,24.36,61370.0,21.5276,21.5453,21.5187,21.5364,61370.0
2019-09-04 11:35:00,24.35,24.38,24.35,24.37,54938.0,21.5276,21.5541,21.5276,21.5453,54938.0
2019-09-04 11:40:00,24.38,24.39,24.34,24.37,131465.0,21.5541,21.5629,21.5187,21.5453,131465.0
2019-09-04 11:45:00,24.37,24.39,24.35,24.39,73690.0,21.5453,21.5629,21.5276,21.5629,73690.0
2019-09-04 11:50:00,24.39,24.39,24.33,24.35,65283.0,21.5629,21.5629,21.5099,21.5276,65283.0
2019-09-04 11:55:00,24.35,24.36,24.33,24.36,67660.0,21.5276,21.5364,21.5099,21.5364,67660.0
2019-09-04 12:00:00,24.35,24.38,24.34,24.38,89722.0,21.5276,21.5541,21.5187,21.5541,89722.0
2019-09-04 12:05:00,24.37,24.39,24.31,24.32,119050.0,21.5453,21.5629,21.4922,21.5011,119050.0
2019-09-04 12:10:00,24.31,24.38,24.3,24.33,267522.0,21.4922,21.5541,21.4834,21.5099,267522.0
2019-09-04 12:15:00,24.33,24.37,24.32,24.37,57032.0,21.5099,21.5453,21.5011,21.5453,57032.0
2019-09-04 12:20:00,24.37,24.43,24.36,24.43,62599.0,21.5453,21.5983,21.5364,21.5983,62599.0
2019-09-04 12:25:00,24.43,24.44,24.42,24.44,34715.0,21.5983,21.6071,21.5895,21.6071,34715.0
2019-09-04 12:30:00,24.45,24.46,24.42,24.44,58541.0,21.616,21.6248,21.5895,21.6071,58541.0
2019-09-04 12:35:00,24.45,24.47,24.44,24.47,51858.0,21.616,21.6337,21.6071,21.6337,51858.0
2019-09-04 12:40:00,24.47,24.48,24.44,24.45,34073.0,21.6337,21.6425,21.6071,21.616,34073.0
2019-09-04 12:45:00,24.45,24.48,24.44,24.47,33109.0,21.616,21.6425,21.6071,21.6337,33109.0
2019-09-04 12:50:00,24.48,24.49,24.46,24.47,75830.0,21.6425,21.6513,21.6248,21.6337,75830.0
2019-09-04 12:55:00,24.47,24.48,24.45,24.46,96514.0,21.6337,21.6425,21.616,21.6248,96514.0
2019-09-04 13:00:00,24.46,24.47,24.41,24.43,42506.0,21.6248,21.6337,21.5806,21.5983,42506.0
2019-09-04 13:05:00,24.43,24.47,24.42,24.44,66112.0,21.5983,21.6337,21.5895,21.6071,66112.0
2019-09-04 13:10:00,24.44,24.44,24.4,24.4,56731.0,21.6071,21.6071,21.5718,21.5718,56731.0
2019-09-04 13:15:00,24.39,24.43,24.39,24.43,45274.0,21.5629,21.5983,21.5629,21.5983,45274.0
2019-09-04 13:20:00,24.43,24.43,24.39,24.39,34690.0,21.5983,21.5983,21.5629,21.5629,34690.0
2019-09-04 13:25:00,24.39,24.43,24.39,24.43,66189.0,21.5629,21.5983,21.5629,21.5983,66189.0
2019-09-04 13:30:00,24.43,24.45,24.42,24.43,43972.0,21.5983,21.616,21.5895,21.5983,43972.0
2019-09-04 13:35:00,24.43,24.45,24.42,24.43,66993.0,21.5983,21.616,21.5895,21.5983,66993.0
2019-09-04 13:40:00,24.43,24.44,24.37,24.38,38569.0,21.5983,21.6071,21.5453,21.5541,38569.0
2019-09-04 13:45:00,24.37,24.41,24.37,24.39,44234.0,21.5453,21.5806,21.5453,21.5629,44234.0
2019-09-04 13:50:00,24.39,24.44,24.39,24.44,39616.0,21.5629,21.6071,21.5629,21.6071,39616.0
2019-09-04 13:55:00,24.43,24.48,24.42,24.47,58471.0,21.5983,21.6425,21.5895,21.6337,58471.0
2019-09-04 14:00:00,24.48,24.52,24.45,24.46,186452.0,21.6425,21.6779,21.616,21.6248,186452.0
2019-09-04 14:05:00,24.46,24.51,24.46,24.51,42341.0,21.6248,21.669,21.6248,21.669,42341.0
2019-09-04 14:10:00,24.51,24.53,24.49,24.53,36456.0,21.669,21.6867,21.6513,21.6867,36456.0
2019-09-04 14:15:00,24.53,24.55,24.52,24.53,61880.0,21.6867,21.7044,21.6779,21.6867,61880.0
2019-09-04 14:20:00,24.53,24.57,24.53,24.56,75985.0,21.6867,21.7221,21.6867,21.7132,75985.0
2019-09-04 14:25:00,24.56,24.57,24.53,24.57,45247.0,21.7132,21.7221,21.6867,21.7221,45247.0
2019-09-04 14:30:00,24.57,24.59,24.55,24.58,66611.0,21.7221,21.7398,21.7044,21.7309,66611.0
2019-09-04 14:35:00,24.58,24.62,24.57,24.62,55783.0,21.7309,21.7663,21.7221,21.7663,55783.0
2019-09-04 14:40:00,24.62,24.62,24.6,24.62,59540.0,21.7663,21.7663,21.7486,21.7663,59540.0
2019-09-04 14:45:00,24.61,24.62,24.59,24.62,63880.0,21.7574,21.7663,21.7398,21.7663,63880.0
2019-09-04 14:50:00,24.62,24.63,24.61,24.63,37595.0,21.7663,21.7751,21.7574,21.7751,37595.0
2019-09-04 14:55:00,24.63,24.65,24.62,24.64,100500.0,21.7751,21.7928,21.7663,21.784,100500.0
2019-09-04 15:00:00,24.65,24.73,24.64,24.72,146178.0,21.7928,21.8635,21.784,21.8547,146178.0
2019-09-04 15:05:00,24.73,24.73,24.71,24.72,61512.0,21.8635,21.8635,21.8458,21.8547,61512.0
2019-09-04 15:10:00,24.73,24.75,24.71,24.75,92424.0,21.8635,21.8812,21.8458,21.8812,92424.0
2019-09-04 15:15:00,24.75,24.75,24.7,24.71,99062.0,21.8812,21.8812,21.837,21.8458,99062.0
2019-09-04 15:20:00,24.71,24.71,24.66,24.67,108033.0,21.8458,21.8458,21.8016,21.8105,108033.0
2019-09-04 15:25:00,24.67,24.7,24.66,24.69,71972.0,21.8105,21.837,21.8016,21.8282,71972.0
2019-09-04 15:30:00,24.69,24.71,24.68,24.7,99459.0,21.8282,21.8458,21.8193,21.837,99459.0
2019-09-04 15:35:00,24.71,24.73,24.7,24.73,75625.0,21.8458,21.8635,21.837,21.8635,75625.0
2019-09-04 15:40:00,24.73,24.76,24.71,24.76,226605.0,21.8635,21.8901,21.8458,21.8901,226605.0
2019-09-04 15:45:00,24.76,24.77,24.73,24.75,242241.0,21.8901,21.8989,21.8635,21.8812,242241.0
2019-09-04 15:50:00,24.75,24.81,24.74,24.78,413185.0,21.8812,21.9343,21.8724,21.9077,413185.0
2019-09-04 15:55:00,24.77,24.78,24.65,24.66,882984.0,21.8989,21.9077,21.7928,21.8016,882984.0
2019-09-05 09:30:00,24.93,24.99,24.8,24.83,311408.0,22.0403,22.0934,21.9254,21.9519,311408.0
2019-09-05 09:35:00,24.83,24.93,24.81,24.87,135689.0,21.9519,22.0403,21.9343,21.9873,135689.0
2019-09-05 09:40:00,24.86,24.91,24.82,24.85,176017.0,21.9785,22.0227,21.9431,21.9696,176017.0
2019-09-05 09:45:00,24.85,24.89,24.78,24.81,211189.0,21.9696,22.005,21.9077,21.9343,211189.0
2019-09-05 09:50:00,24.82,24.84,24.74,24.75,150261.0,21.9431,21.9608,21.8724,21.8812,150261.0
2019-09-05 09:55:00,24.75,24.77,24.7,24.72,97533.0,21.8812,21.8989,21.837,21.8547,97533.0
2019-09-05 10:00:00,24.72,24.76,24.64,24.68,154749.0,21.8547,21.8901,21.784,21.8193,154749.0
2019-09-05 10:05:00,24.68,24.7,24.61,24.68,126080.0,21.8193,21.837,21.7574,21.8193,126080.0
2019-09-05 10:10:00,24.69,24.8,24.64,24.78,114849.0,21.8282,21.9254,21.784,21.9077,114849.0
2019-09-05 10:15:00,24.79,24.9,24.77,24.85,172358.0,21.9166,22.0138,21.8989,21.9696,172358.0
2019-09-05 10:20:00,24.85,24.87,24.79,24.83,307923.0,21.9696,21.9873,21.9166,21.9519,307923.0
2019-09-05 10:25:00,24.83,24.88,24.82,24.86,289474.0,21.9519,21.9961,21.9431,21.9785,289474.0
2019-09-05 10:30:00,24.86,24.86,24.8,24.83,130670.0,21.9785,21.9785,21.9254,21.9519,130670.0
2019-09-05 10:35:00,24.84,24.87,24.81,24.83,130210.0,21.9608,21.9873,21.9343,21.9519,130210.0
2019-09-05 10:40:00,24.83,24.85,24.79,24.83,77740.0,21.9519,21.9696,21.9166,21.9519,77740.0
2019-09-05 10:45:00,24.83,24.84,24.8,24.81,50819.0,21.9519,21.9608,21.9254,21.9343,50819.0
2019-09-05 10:50:00,24.82,24.86,24.81,24.86,223576.0,21.9431,21.9785,21.9343,21.9785,223576.0
2019-09-05 10:55:00,24.86,24.89,24.85,24.89,44546.0,21.9785,22.005,21.9696,22.005,44546.0
2019-09-05 11:00:00,24.89,24.95,24.88,24.95,103219.0,22.005,22.058,21.9961,22.058,103219.0
2019-09-05 11:05:00,24.95,25.0,24.94,24.98,60786.0,22.058,22.1022,22.0492,22.0846,60786.0
2019-09-05 11:10:00,24.98,24.99,24.93,24.97,113467.0,22.0846,22.0934,22.0403,22.0757,113467.0
2019-09-05 11:15:00,24.98,24.99,24.95,24.97,56266.0,22.0846,22.0934,22.058,22.0757,56266.0
2019-09-05 11:20:00,24.97,24.98,24.95,24.96,104522.0,22.0757,22.0846,22.058,22.0669,104522.0
2019-09-05 11:25:00,24.96,25.02,24.92,25.01,315752.0,22.0669,22.1199,22.0315,22.1111,315752.0
2019-09-05 11:30:00,25.02,25.04,24.98,25.04,222902.0,22.1199,22.1376,22.0846,22.1376,222902.0
2019-09-05 11:35:00,25.04,25.06,25.03,25.05,43951.0,22.1376,22.1553,22.1288,22.1464,43951.0
2019-09-05 11:40:00,25.04,25.06,25.0,25.03,105654.0,22.1376,22.1553,22.1022,22.1288,105654.0
2019-09-05 11:45:00,25.03,25.05,24.99,25.02,166233.0,22.1288,22.1464,22.0934,22.1199,166233.0
2019-09-05 11:50:00,25.03,25.03,24.99,25.0,45976.0,22.1288,22.1288,22.0934,22.1022,45976.0
2019-09-05 11:55:00,25.0,25.01,24.96,24.98,187603.0,22.1022,22.1111,22.0669,22.0846,187603.0
2019-09-05 12:00:00,24.98,24.99,24.94,24.95,101097.0,22.0846,22.0934,22.0492,22.058,101097.0
2019-09-05 12:05:00,24.95,24.98,24.94,24.97,79690.0,22.058,22.0846,22.0492,22.0757,79690.0
2019-09-05 12:10:00,24.97,24.99,24.96,24.98,187801.0,22.0757,22.0934,22.0669,22.0846,187801.0
2019-09-05 12:15:00,24.98,24.99,24.88,24.89,71761.0,22.0846,22.0934,21.9961,22.005,71761.0
2019-09-05 12:20:00,24.88,24.94,24.87,24.92,213896.0,21.9961,22.0492,21.9873,22.0315,213896.0
2019-09-05 12:25:00,24.92,24.95,24.92,24.95,62048.0,22.0315,22.058,22.0315,22.058,62048.0
2019-09-05 12:30:00,24.95,24.95,24.89,24.91,174943.0,22.058,22.058,22.005,22.0227,174943.0
2019-09-05 12:35:00,24.91,24.93,24.89,24.92,72327.0,22.0227,22.0403,22.005,22.0315,72327.0
2019-09-05 12:40:00,24.92,24.94,24.91,24.94,38436.0,22.0315,22.0492,22.0227,22.0492,38436.0
2019-09-05 12:45:00,24.94,24.96,24.93,24.96,72880.0,22.0492,22.0669,22.0403,22.0669,72880.0
2019-09-05 12:50:00,24.96,24.97,24.94,24.97,46896.0,22.0669,22.0757,22.0492,22.0757,46896.0
2019-09-05 12:55:00,24.96,25.01,24.96,25.01,204865.0,22.0669,22.1111,22.0669,22.1111,204865.0
2019-09-05 13:00:00,25.01,25.04,24.98,25.03,291840.0,22.1111,22.1376,22.0846,22.1288,291840.0
2019-09-05 13:05:00,25.03,25.05,25.01,25.04,123331.0,22.1288,22.1464,22.1111,22.1376,123331.0
2019-09-05 13:10:00,25.04,25.07,25.04,25.04,67028.0,22.1376,22.1641,22.1376,22.1376,67028.0
2019-09-05 13:15:00,25.04,25.06,25.0,25.05,97527.0,22.1376,22.1553,22.1022,22.1464,97527.0
2019-09-05 13:20:00,25.06,25.09,25.05,25.08,101455.0,22.1553,22.1818,22.1464,22.173,101455.0
2019-09-05 13:25:00,25.08,25.09,25.06,25.07,33024.0,22.173,22.1818,22.1553,22.1641,33024.0
2019-09-05 13:30:00,25.06,25.07,25.04,25.07,43540.0,22.1553,22.1641,22.1376,22.1641,43540.0
2019-09-05 13:35:00,25.07,25.07,25.05,25.05,26580.0,22.1641,22.1641,22.1464,22.1464,26580.0
2019-09-05 13:40:00,25.05,25.07,25.02,25.02,79904.0,22.1464,22.1641,22.1199,22.1199,79904.0
2019-09-05 13:45:00,25.02,25.06,25.02,25.06,36536.0,22.1199,22.1553,22.1199,22.1553,36536.0
2019-09-05 13:50:00,25.05,25.11,25.05,25.1,71410.0,22.1464,22.1995,22.1464,22.1906,71410.0
2019-09-05 13:55:00,25.09,25.11,25.04,25.04,74691.0,22.1818,22.1995,22.1376,22.1376,74691.0
2019-09-05 14:00:00,25.04,25.04,24.96,24.98,136563.0,22.1376,22.1376,22.0669,22.0846,136563.0
2019-09-05 14:05:00,24.97,25.0,24.93,25.0,110269.0,22.0757,22.1022,22.0403,22.1022,110269.0
2019-09-05 14:10:00,25.0,25.0,24.94,24.94,46776.0,22.1022,22.1022,22.0492,22.0492,46776.0
2019-09-05 14:15:00,24.95,24.95,24.87,24.88,61936.0,22.058,22.058,21.9873,21.9961,61936.0
2019-09-05 14:20:00,24.87,24.88,24.84,24.88,78071.0,21.9873,21.9961,21.9608,21.9961,78071.0
2019-09-05 14:25:00,24.88,24.89,24.86,24.86,34547.0,21.9961,22.005,21.9785,21.9785,34547.0
2019-09-05 14:30:00,24.87,24.87,24.82,24.83,65859.0,21.9873,21.9873,21.9431,21.9519,65859.0
2019-09-05 14:35:00,24.83,24.84,24.8,24.81,63106.0,21.9519,21.9608,21.9254,21.9343,63106.0
2019-09-05 14:40:00,24.81,24.82,24.79,24.79,35261.0,21.9343,21.9431,21.9166,21.9166,35261.0
2019-09-05 14:45:00,24.8,24.81,24.79,24.79,71027.0,21.9254,21.9343,21.9166,21.9166,71027.0
2019-09-05 14:50:00,24.79,24.81,24.77,24.78,90548.0,21.9166,21.9343,21.8989,21.9077,90548.0
2019-09-05 14:55:00,24.77,24.8,24.77,24.8,47210.0,21.8989,21.9254,21.8989,21.9254,47210.0
2019-09-05 15:00:00,24.8,24.82,24.79,24.8,77064.0,21.9254,21.9431,21.9166,21.9254,77064.0
2019-09-05 15:05:00,24.8,24.81,24.78,24.79,64569.0,21.9254,21.9343,21.9077,21.9166,64569.0
2019-09-05 15:10:00,24.79,24.83,24.76,24.79,237900.0,21.9166,21.9519,21.8901,21.9166,237900.0
2019-09-05 15:15:00,24.79,24.81,24.78,24.8,33187.0,21.9166,21.9343,21.9077,21.9254,33187.0
2019-09-05 15:20:00,24.8,24.87,24.8,24.86,112357.0,21.9254,21.9873,21.9254,21.9785,112357.0
2019-09-05 15:25:00,24.85,24.87,24.85,24.86,51140.0,21.9696,21.9873,21.9696,21.9785,51140.0
2019-09-05 15:30:00,24.86,24.86,24.85,24.86,51261.0,21.9785,21.9785,21.9696,21.9785,51261.0
2019-09-05 15:35:00,24.86,24.86,24.81,24.81,115371.0,21.9785,21.9785,21.9343,21.9343,115371.0
2019-09-05 15:40:00,24.82,24.84,24.8,24.82,150725.0,21.9431,21.9608,21.9254,21.9431,150725.0
2019-09-05 15:45:00,24.81,24.82,24.79,24.8,125610.0,21.9343,21.9431,21.9166,21.9254,125610.0
2019-09-05 15:50:00,24.81,24.86,24.8,24.8,205833.0,21.9343,21.9785,21.9254,21.9254,205833.0
2019-09-05 15:55:00,24.8,24.85,24.8,24.83,398487.0,21.9254,21.9696,21.9254,21.9519,398487.0
2019-09-06 09:30:00,24.95,25.1,24.87,25.05,254506.0,22.058,22.1906,21.9873,22.1464,254506.0
2019-09-06 09:35:00,25.05,25.11,25.02,25.08,94944.0,22.1464,22.1995,22.1199,22.173,94944.0
2019-09-06 09:40:00,25.07,25.07,24.92,24.93,147240.0,22.1641,22.1641,22.0315,22.0403,147240.0
2019-09-06 09:45:00,24.93,25.06,24.93,25.04,217902.0,22.0403,22.1553,22.0403,22.1376,217902.0
2019-09-06 09:50:00,25.03,25.08,24.98,25.07,126451.0,22.1288,22.173,22.0846,22.1641,126451.0
2019-09-06 09:55:00,25.07,25.08,24.99,25.03,156781.0,22.1641,22.173,22.0934,22.1288,156781.0
2019-09-06 10:00:00,25.02,25.12,25.0,25.11,144913.0,22.1199,22.2083,22.1022,22.1995,144913.0
2019-09-06 10:05:00,25.1,25.12,25.05,25.07,128437.0,22.1906,22.2083,22.1464,22.1641,128437.0
2019-09-06 10:10:00,25.08,25.12,25.07,25.1,100570.0,22.173,22.2083,22.1641,22.1906,100570.0
2019-09-06 10:15:00,25.1,25.12,25.05,25.05,98296.0,22.1906,22.2083,22.1464,22.1464,98296.0
2019-09-06 10:20:00,25.05,25.08,25.04,25.08,42709.0,22.1464,22.173,22.1376,22.173,42709.0
2019-09-06 10:25:00,25.08,25.08,25.04,25.05,49378.0,22.173,22.173,22.1376,22.1464,49378.0
2019-09-06 10:30:00,25.05,25.07,24.99,25.01,88066.0,22.1464,22.1641,22.0934,22.1111,88066.0
2019-09-06 10:35:00,25.01,25.06,24.93,24.94,338250.0,22.1111,22.1553,22.0403,22.0492,338250.0
2019-09-06 10:40:00,24.93,24.97,24.91,24.96,247769.0,22.0403,22.0757,22.0227,22.0669,247769.0
2019-09-06 10:45:00,24.95,24.99,24.94,24.96,54521.0,22.058,22.0934,22.0492,22.0669,54521.0
2019-09-06 10:50:00,24.96,24.99,24.95,24.96,87369.0,22.0669,22.0934,22.058,22.0669,87369.0
2019-09-06 10:55:00,24.96,24.97,24.95,24.96,51249.0,22.0669,22.0757,22.058,22.0669,51249.0
2019-09-06 11:00:00,24.96,25.01,24.93,25.0,67168.0,22.0669,22.1111,22.0403,22.1022,67168.0
2019-09-06 11:05:00,24.99,25.02,24.97,24.97,47400.0,22.0934,22.1199,22.0757,22.0757,47400.0
2019-09-06 11:10:00,24.98,25.0,24.94,24.96,54950.0,22.0846,22.1022,22.0492,22.0669,54950.0
2019-09-06 11:15:00,24.96,24.97,24.92,24.93,47464.0,22.0669,22.0757,22.0315,22.0403,47464.0
2019-09-06 11:20:00,24.94,24.99,24.93,24.96,28738.0,22.0492,22.0934,22.0403,22.0669,28738.0
2019-09-06 11:25:00,24.97,24.98,24.92,24.95,66479.0,22.0757,22.0846,22.0315,22.058,66479.0
2019-09-06 11:30:00,24.94,24.95,24.91,24.95,80099.0,22.0492,22.058,22.0227,22.058,80099.0
2019-09-06 11:35:00,24.95,24.96,24.94,24.95,40888.0,22.058,22.0669,22.0492,22.058,40888.0
2019-09-06 11:40:00,24.96,24.96,24.92,24.94,167083.0,22.0669,22.0669,22.0315,22.0492,167083.0
2019-09-06 11:45:00,24.94,24.94,24.89,24.91,356140.0,22.0492,22.0492,22.005,22.0227,356140.0
2019-09-06 11:50:00,24.91,24.93,24.9,24.92,57506.0,22.0227,22.0403,22.0138,22.0315,57506.0
2019-09-06 11:55:00,24.92,24.93,24.86,24.91,120403.0,22.0315,22.0403,21.9785,22.0227,120403.0
2019-09-06 12:00:00,24.9,24.92,24.9,24.91,262453.0,22.0138,22.0315,22.0138,22.0227,262453.0
2019-09-06 12:05:00,24.9,24.91,24.85,24.88,121910.0,22.0138,22.0227,21.9696,21.9961,121910.0
2019-09-06 12:10:00,24.88,24.96,24.87,24.94,409062.0,21.9961,22.0669,21.9873,22.0492,409062.0
2019-09-06 12:15:00,24.93,25.0,24.92,24.93,110779.0,22.0403,22.1022,22.0315,22.0403,110779.0
2019-09-06 12:20:00,24.93,24.98,24.92,24.96,57463.0,22.0403,22.0846,22.0315,22.0669,57463.0
2019-09-06 12:25:00,24.97,24.98,24.94,24.95,50134.0,22.0757,22.0846,22.0492,22.058,50134.0
2019-09-06 12:30:00,24.95,24.95,24.91,24.93,44028.0,22.058,22.058,22.0227,22.0403,44028.0
2019-09-06 12:35:00,24.92,24.95,24.89,24.92,326593.0,22.0315,22.058,22.005,22.0315,326593.0
2019-09-06 12:40:00,24.92,24.93,24.88,24.9,47657.0,22.0315,22.0403,21.9961,22.0138,47657.0
2019-09-06 12:45:00,24.89,24.9,24.83,24.86,109911.0,22.005,22.0138,21.9519,21.9785,109911.0
2019-09-06 12:50:00,24.86,24.91,24.86,24.91,51016.0,21.9785,22.0227,21.9785,22.0227,51016.0
2019-09-06 12:55:00,24.9,24.91,24.85,24.88,46565.0,22.0138,22.0227,21.9696,21.9961,46565.0
2019-09-06 13:00:00,24.88,24.88,24.84,24.86,43297.0,21.9961,21.9961,21.9608,21.9785,43297.0
2019-09-06 13:05:00,24.85,24.86,24.82,24.83,44687.0,21.9696,21.9785,21.9431,21.9519,44687.0
2019-09-06 13:10:00,24.84,24.87,24.82,24.86,160648.0,21.9608,21.9873,21.9431,21.9785,160648.0
2019-09-06 13:15:00,24.86,24.89,24.82,24.83,55978.0,21.9785,22.005,21.9431,21.9519,55978.0
2019-09-06 13:20:00,24.83,24.83,24.8,24.81,67166.0,21.9519,21.9519,21.9254,21.9343,67166.0
2019-09-06 13:25:00,24.8,24.81,24.78,24.8,79608.0,21.9254,21.9343,21.9077,21.9254,79608.0
2019-09-06 13:30:00,24.8,24.82,24.77,24.82,60393.0,21.9254,21.9431,21.8989,21.9431,60393.0
2019-09-06 13:35:00,24.81,24.82,24.76,24.77,70120.0,21.9343,21.9431,21.8901,21.8989,70120.0
2019-09-06 13:40:00,24.76,24.77,24.72,24.75,138667.0,21.8901,21.8989,21.8547,21.8812,138667.0
2019-09-06 13:45:00,24.76,24.76,24.7,24.74,108578.0,21.8901,21.8901,21.837,21.8724,108578.0
2019-09-06 13:50:00,24.75,24.75,24.73,24.73,34642.0,21.8812,21.8812,21.8635,21.8635,34642.0
2019-09-06 13:55:00,24.73,24.74,24.7,24.73,51967.0,21.8635,21.8724,21.837,21.8635,51967.0
2019-09-06 14:00:00,24.73,24.74,24.7,24.7,45728.0,21.8635,21.8724,21.837,21.837,45728.0
2019-09-06 14:05:00,24.7,24.75,24.69,24.75,141996.0,21.837,21.8812,21.8282,21.8812,141996.0
2019-09-06 14:10:00,24.75,24.75,24.72,24.73,46999.0,21.8812,21.8812,21.8547,21.8635,46999.0
2019-09-06 14:15:00,24.73,24.74,24.7,24.72,75598.0,21.8635,21.8724,21.837,21.8547,75598.0
2019-09-06 14:20:00,24.72,24.73,24.69,24.7,60085.0,21.8547,21.8635,21.8282,21.837,60085.0
2019-09-06 14:25:00,24.7,24.7,24.64,24.69,84210.0,21.837,21.837,21.784,21.8282,84210.0
2019-09-06 14:30:00,24.69,24.7,24.67,24.69,114393.0,21.8282,21.837,21.8105,21.8282,114393.0
2019-09-06 14:35:00,24.67,24.69,24.64,24.64,139258.0,21.8105,21.8282,21.784,21.784,139258.0
2019-09-06 14:40:00,24.65,24.66,24.62,24.63,68796.0,21.7928,21.8016,21.7663,21.7751,68796.0
2019-09-06 14:45:00,24.62,24.65,24.6,24.61,161738.0,21.7663,21.7928,21.7486,21.7574,161738.0
2019-09-06 14:50:00,24.61,24.63,24.6,24.62,92602.0,21.7574,21.7751,21.7486,21.7663,92602.0
2019-09-06 14:55:00,24.62,24.66,24.59,24.64,246550.0,21.7663,21.8016,21.7398,21.784,246550.0
2019-09-06 15:00:00,24.64,24.66,24.63,24.64,79408.0,21.784,21.8016,21.7751,21.784,79408.0
2019-09-06 15:05:00,24.64,24.65,24.61,24.63,129802.0,21.784,21.7928,21.7574,21.7751,129802.0
2019-09-06 15:10:00,24.62,24.66,24.59,24.66,121456.0,21.7663,21.8016,21.7398,21.8016,121456.0
2019-09-06 15:15:00,24.66,24.71,24.65,24.71,123637.0,21.8016,21.8458,21.7928,21.8458,123637.0
2019-09-06 15:20:00,24.7,24.72,24.7,24.71,129276.0,21.837,21.8547,21.837,21.8458,129276.0
2019-09-06 15:25:00,24.71,24.72,24.7,24.7,116468.0,21.8458,21.8547,21.837,21.837,116468.0
2019-09-06 15:30:00,24.7,24.72,24.68,24.71,120840.0,21.837,21.8547,21.8193,21.8458,120840.0
2019-09-06 15:35:00,24.71,24.72,24.68,24.7,68646.0,21.8458,21.8547,21.8193,21.837,68646.0
2019-09-06 15:40:00,24.69,24.7,24.66,24.68,146385.0,21.8282,21.837,21.8016,21.8193,146385.0
2019-09-06 15:45:00,24.68,24.7,24.64,24.68,335180.0,21.8193,21.837,21.784,21.8193,335180.0
2019-09-06 15:50:00,24.67,24.74,24.67,24.73,286598.0,21.8105,21.8724,21.8105,21.8635,286598.0
2019-09-06 15:55:00,24.73,24.74,24.69,24.69,581733.0,21.8635,21.8724,21.8282,21.8282,581733.0
2019-09-09 09:30:00,24.76,24.85,24.72,24.82,175417.0,21.8901,21.9696,21.8547,21.9431,175417.0
2019-09-09 09:35:00,24.82,24.88,24.8,24.87,163001.0,21.9431,21.9961,21.9254,21.9873,163001.0
2019-09-09 09:40:00,24.87,24.92,24.84,24.88,136265.0,21.9873,22.0315,21.9608,21.9961,136265.0
2019-09-09 09:45:00,24.87,24.88,24.82,24.86,99083.0,21.9873,21.9961,21.9431,21.9785,99083.0
2019-09-09 09:50:00,24.86,24.88,24.84,24.86,55577.0,21.9785,21.9961,21.9608,21.9785,55577.0
2019-09-09 09:55:00,24.85,24.91,24.84,24.87,60195.0,21.9696,22.0227,21.9608,21.9873,60195.0
2019-09-09 10:00:00,24.87,24.91,24.84,24.89,77182.0,21.9873,22.0227,21.9608,22.005,77182.0
2019-09-09 10:05:00,24.89,24.92,24.88,24.91,54026.0,22.005,22.0315,21.9961,22.0227,54026.0
2019-09-09 10:10:00,24.92,25.0,24.9,24.99,217890.0,22.0315,22.1022,22.0138,22.0934,217890.0
2019-09-09 10:15:00,24.99,25.0,24.96,24.99,69564.0,22.0934,22.1022,22.0669,22.0934,69564.0
2019-09-09 10:20:00,25.0,25.03,24.97,25.01,104163.0,22.1022,22.1288,22.0757,22.1111,104163.0
2019-09-09 10:25:00,25.01,25.03,24.99,25.03,86497.0,22.1111,22.1288,22.0934,22.1288,86497.0
2019-09-09 10:30:00,25.04,25.04,25.0,25.02,74436.0,22.1376,22.1376,22.1022,22.1199,74436.0
2019-09-09 10:35:00,25.02,25.03,24.99,25.0,42521.0,22.1199,22.1288,22.0934,22.1022,42521.0
2019-09-09 10:40:00,24.99,25.08,24.99,25.08,116236.0,22.0934,22.173,22.0934,22.173,116236.0
2019-09-09 10:45:00,25.08,25.08,25.03,25.07,50475.0,22.173,22.173,22.1288,22.1641,50475.0
2019-09-09 10:50:00,25.07,25.09,25.05,25.08,138440.0,22.1641,22.1818,22.1464,22.173,138440.0
2019-09-09 10:55:00,25.08,25.11,25.06,25.09,91913.0,22.173,22.1995,22.1553,22.1818,91913.0
2019-09-09 11:00:00,25.09,25.09,25.05,25.07,186990.0,22.1818,22.1818,22.1464,22.1641,186990.0
2019-09-09 11:05:00,25.08,25.09,25.05,25.09,123200.0,22.173,22.1818,22.1464,22.1818,123200.0
2019-09-09 11:10:00,25.09,25.11,25.07,25.11,171018.0,22.1818,22.1995,22.1641,22.1995,171018.0
2019-09-09 11:15:00,25.11,25.12,25.09,25.11,110187.0,22.1995,22.2083,22.1818,22.1995,110187.0
2019-09-09 11:20:00,25.11,25.13,25.09,25.12,69439.0,22.1995,22.2172,22.1818,22.2083,69439.0
2019-09-09 11:25:00,25.12,25.13,25.1,25.12,48517.0,22.2083,22.2172,22.1906,22.2083,48517.0
2019-09-09 11:30:00,25.11,25.12,25.1,25.12,41083.0,22.1995,22.2083,22.1906,22.2083,41083.0
2019-09-09 11:35:00,25.12,25.15,25.11,25.12,109054.0,22.2083,22.2348,22.1995,22.2083,109054.0
2019-09-09 11:40:00,25.13,25.16,25.12,25.16,44347.0,22.2172,22.2437,22.2083,22.2437,44347.0
2019-09-09 11:45:00,25.16,25.17,25.12,25.14,49048.0,22.2437,22.2525,22.2083,22.226,49048.0
2019-09-09 11:50:00,25.14,25.14,25.11,25.12,48468.0,22.226,22.226,22.1995,22.2083,48468.0
2019-09-09 11:55:00,25.12,25.13,25.09,25.11,46073.0,22.2083,22.2172,22.1818,22.1995,46073.0
2019-09-09 12:00:00,25.11,25.11,25.1,25.11,23651.0,22.1995,22.1995,22.1906,22.1995,23651.0
2019-09-09 12:05:00,25.11,25.11,25.1,25.11,27039.0,22.1995,22.1995,22.1906,22.1995,27039.0
2019-09-09 12:10:00,25.11,25.14,25.11,25.14,125879.0,22.1995,22.226,22.1995,22.226,125879.0
2019-09-09 12:15:00,25.14,25.15,25.11,25.13,110994.0,22.226,22.2348,22.1995,22.2172,110994.0
2019-09-09 12:20:00,25.13,25.13,25.07,25.09,58635.0,22.2172,22.2172,22.1641,22.1818,58635.0
2019-09-09 12:25:00,25.08,25.1,25.06,25.07,74789.0,22.173,22.1906,22.1553,22.1641,74789.0
2019-09-09 12:30:00,25.06,25.07,25.04,25.05,93491.0,22.1553,22.1641,22.1376,22.1464,93491.0
2019-09-09 12:35:00,25.05,25.06,25.02,25.03,132923.0,22.1464,22.1553,22.1199,22.1288,132923.0
2019-09-09 12:40:00,25.02,25.03,24.98,25.01,123131.0,22.1199,22.1288,22.0846,22.1111,123131.0
2019-09-09 12:45:00,25.0,25.02,24.99,25.01,88697.0,22.1022,22.1199,22.0934,22.1111,88697.0
2019-09-09 12:50:00,25.02,25.03,25.0,25.02,52256.0,22.1199,22.1288,22.1022,22.1199,52256.0
2019-09-09 12:55:00,25.02,25.05,25.01,25.03,74098.0,22.1199,22.1464,22.1111,22.1288,74098.0
2019-09-09 13:00:00,25.02,25.04,25.01,25.02,56275.0,22.1199,22.1376,22.1111,22.1199,56275.0
2019-09-09 13:05:00,25.01,25.02,24.99,25.0,57757.0,22.1111,22.1199,22.0934,22.1022,57757.0
2019-09-09 13:10:00,25.0,25.0,24.98,25.0,36427.0,22.1022,22.1022,22.0846,22.1022,36427.0
2019-09-09 13:15:00,25.0,25.01,24.98,24.98,70395.0,22.1022,22.1111,22.0846,22.0846,70395.0
2019-09-09 13:20:00,24.98,24.99,24.97,24.98,42575.0,22.0846,22.0934,22.0757,22.0846,42575.0
2019-09-09 13:25:00,24.98,25.01,24.98,25.0,35441.0,22.0846,22.1111,22.0846,22.1022,35441.0
2019-09-09 13:30:00,24.99,25.0,24.97,24.98,71724.0,22.0934,22.1022,22.0757,22.0846,71724.0
2019-09-09 13:35:00,24.97,24.97,24.94,24.95,82182.0,22.0757,22.0757,22.0492,22.058,82182.0
2019-09-09 13:40:00,24.96,24.97,24.94,24.96,133841.0,22.0669,22.0757,22.0492,22.0669,133841.0
2019-09-09 13:45:00,24.96,24.99,24.96,24.98,101779.0,22.0669,22.0934,22.0669,22.0846,101779.0
2019-09-09 13:50:00,24.99,24.99,24.95,24.96,100674.0,22.0934,22.0934,22.058,22.0669,100674.0
2019-09-09 13:55:00,24.96,24.97,24.94,24.96,147822.0,22.0669,22.0757,22.0492,22.0669,147822.0
2019-09-09 14:00:00,24.96,24.99,24.95,24.96,201828.0,22.0669,22.0934,22.058,22.0669,201828.0
2019-09-09 14:05:00,24.96,25.0,24.96,24.97,56188.0,22.0669,22.1022,22.0669,22.0757,56188.0
2019-09-09 14:10:00,24.98,25.02,24.97,25.0,90399.0,22.0846,22.1199,22.0757,22.1022,90399.0
2019-09-09 14:15:00,25.0,25.0,24.97,25.0,80841.0,22.1022,22.1022,22.0757,22.1022,80841.0
2019-09-09 14:20:00,25.0,25.01,24.97,25.01,53416.0,22.1022,22.1111,22.0757,22.1111,53416.0
2019-09-09 14:25:00,25.01,25.01,24.99,25.0,74398.0,22.1111,22.1111,22.0934,22.1022,74398.0
2019-09-09 14:30:00,25.0,25.06,24.99,25.06,91528.0,22.1022,22.1553,22.0934,22.1553,91528.0
2019-09-09 14:35:00,25.05,25.06,25.01,25.02,106115.0,22.1464,22.1553,22.1111,22.1199,106115.0
2019-09-09 14:40:00,25.02,25.02,25.0,25.0,114678.0,22.1199,22.1199,22.1022,22.1022,114678.0
2019-09-09 14:45:00,25.01,25.02,24.99,25.02,46372.0,22.1111,22.1199,22.0934,22.1199,46372.0
2019-09-09 14:50:00,25.01,25.03,24.99,24.99,109791.0,22.1111,22.1288,22.0934,22.0934,109791.0
2019-09-09 14:55:00,25.0,25.01,24.99,25.01,77736.0,22.1022,22.1111,22.0934,22.1111,77736.0
2019-09-09 15:00:00,25.01,25.05,25.0,25.05,85555.0,22.1111,22.1464,22.1022,22.1464,85555.0
2019-09-09 15:05:00,25.05,25.09,25.04,25.09,39099.0,22.1464,22.1818,22.1376,22.1818,39099.0
2019-09-09 15:10:00,25.09,25.1,25.07,25.09,40683.0,22.1818,22.1906,22.1641,22.1818,40683.0
2019-09-09 15:15:00,25.09,25.12,25.07,25.11,78742.0,22.1818,22.2083,22.1641,22.1995,78742.0
2019-09-09 15:20:00,25.11,25.13,25.1,25.12,60527.0,22.1995,22.2172,22.1906,22.2083,60527.0
2019-09-09 15:25:00,25.12,25.12,25.1,25.11,51877.0,22.2083,22.2083,22.1906,22.1995,51877.0
2019-09-09 15:30:00,25.11,25.13,25.1,25.12,80084.0,22.1995,22.2172,22.1906,22.2083,80084.0
2019-09-09 15:35:00,25.11,25.13,25.11,25.12,77895.0,22.1995,22.2172,22.1995,22.2083,77895.0
2019-09-09 15:40:00,25.11,25.13,25.11,25.13,59854.0,22.1995,22.2172,22.1995,22.2172,59854.0
2019-09-09 15:45:00,25.12,25.19,25.12,25.19,295962.0,22.2083,22.2702,22.2083,22.2702,295962.0
2019-09-09 15:50:00,25.19,25.21,25.17,25.2,371594.0,22.2702,22.2879,22.2525,22.279,371594.0
2019-09-09 15:55:00,25.19,25.22,25.18,25.19,767272.0,22.2702,22.2967,22.2614,22.2702,767272.0
2019-09-10 09:30:00,25.11,25.5,25.05,25.49,261316.0,22.1995,22.5443,22.1464,22.5354,261316.0
2019-09-10 09:35:00,25.49,25.57,25.46,25.48,282013.0,22.5354,22.6062,22.5089,22.5266,282013.0
2019-09-10 09:40:00,25.47,25.5,25.34,25.41,105023.0,22.5178,22.5443,22.4028,22.4647,105023.0
2019-09-10 09:45:00,25.42,25.43,25.34,25.38,113613.0,22.4735,22.4824,22.4028,22.4382,113613.0
2019-09-10 09:50:00,25.38,25.4,25.32,25.35,103978.0,22.4382,22.4559,22.3851,22.4117,103978.0
2019-09-10 09:55:00,25.35,25.41,25.34,25.4,88153.0,22.4117,22.4647,22.4028,22.4559,88153.0
2019-09-10 10:00:00,25.39,25.47,25.39,25.46,139285.0,22.447,22.5178,22.447,22.5089,139285.0
2019-09-10 10:05:00,25.46,25.51,25.39,25.41,417354.0,22.5089,22.5531,22.447,22.4647,417354.0
2019-09-10 10:10:00,25.41,25.42,25.33,25.41,202756.0,22.4647,22.4735,22.394,22.4647,202756.0
2019-09-10 10:15:00,25.41,25.42,25.38,25.41,200188.0,22.4647,22.4735,22.4382,22.4647,200188.0
2019-09-10 10:20:00,25.41,25.43,25.32,25.37,229153.0,22.4647,22.4824,22.3851,22.4293,229153.0
2019-09-10 10:25:00,25.37,25.38,25.25,25.25,220129.0,22.4293,22.4382,22.3233,22.3233,220129.0
2019-09-10 10:30:00,25.26,25.31,25.18,25.23,182700.0,22.3321,22.3763,22.2614,22.3056,182700.0
2019-09-10 10:35:00,25.23,25.24,25.14,25.18,154805.0,22.3056,22.3144,22.226,22.2614,154805.0
2019-09-10 10:40:00,25.18,25.23,25.17,25.21,109020.0,22.2614,22.3056,22.2525,22.2879,109020.0
2019-09-10 10:45:00,25.22,25.31,25.21,25.27,101345.0,22.2967,22.3763,22.2879,22.3409,101345.0
2019-09-10 10:50:00,25.28,25.3,25.25,25.29,83978.0,22.3498,22.3675,22.3233,22.3586,83978.0
2019-09-10 10:55:00,25.29,25.39,25.29,25.37,96431.0,22.3586,22.447,22.3586,22.4293,96431.0
2019-09-10 11:00:00,25.37,25.4,25.34,25.39,81301.0,22.4293,22.4559,22.4028,22.447,81301.0
2019-09-10 11:05:00,25.39,25.44,25.39,25.43,42217.0,22.447,22.4912,22.447,22.4824,42217.0
2019-09-10 11:10:00,25.43,25.49,25.42,25.49,52197.0,22.4824,22.5354,22.4735,22.5354,52197.0
2019-09-10 11:15:00,25.49,25.51,25.47,25.48,109384.0,22.5354,22.5531,22.5178,22.5266,109384.0
2019-09-10 11:20:00,25.48,25.49,25.39,25.44,208082.0,22.5266,22.5354,22.447,22.4912,208082.0
2019-09-10 11:25:00,25.43,25.48,25.42,25.46,88573.0,22.4824,22.5266,22.4735,22.5089,88573.0
2019-09-10 11:30:00,25.46,25.5,25.46,25.5,67264.0,22.5089,22.5443,22.5089,22.5443,67264.0
2019-09-10 11:35:00,25.5,25.54,25.48,25.54,90796.0,22.5443,22.5796,22.5266,22.5796,90796.0
2019-09-10 11:40:00,25.54,25.58,25.54,25.58,98564.0,22.5796,22.615,22.5796,22.615,98564.0
2019-09-10 11:45:00,25.57,25.63,25.56,25.59,179921.0,22.6062,22.6592,22.5973,22.6238,179921.0
2019-09-10 11:50:00,25.59,25.62,25.51,25.51,234233.0,22.6238,22.6504,22.5531,22.5531,234233.0
2019-09-10 11:55:00,25.52,25.54,25.49,25.5,53948.0,22.562,22.5796,22.5354,22.5443,53948.0
2019-09-10 12:00:00,25.5,25.51,25.39,25.44,241344.0,22.5443,22.5531,22.447,22.4912,241344.0
2019-09-10 12:05:00,25.43,25.57,25.42,25.55,134895.0,22.4824,22.6062,22.4735,22.5885,134895.0
2019-09-10 12:10:00,25.55,25.6,25.55,25.58,179472.0,22.5885,22.6327,22.5885,22.615,179472.0
2019-09-10 12:15:00,25.58,25.63,25.57,25.61,175089.0,22.615,22.6592,22.6062,22.6415,175089.0
2019-09-10 12:20:00,25.61,25.64,25.6,25.63,82130.0,22.6415,22.668,22.6327,22.6592,82130.0
2019-09-10 12:25:00,25.62,25.66,25.62,25.65,73672.0,22.6504,22.6857,22.6504,22.6769,73672.0
2019-09-10 12:30:00,25.64,25.66,25.63,25.66,92411.0,22.668,22.6857,22.6592,22.6857,92411.0
2019-09-10 12:35:00,25.66,25.68,25.61,25.63,93794.0,22.6857,22.7034,22.6415,22.6592,93794.0
2019-09-10 12:40:00,25.63,25.64,25.61,25.62,64548.0,22.6592,22.668,22.6415,22.6504,64548.0
2019-09-10 12:45:00,25.62,25.63,25.59,25.62,44040.0,22.6504,22.6592,22.6238,22.6504,44040.0
2019-09-10 12:50:00,25.61,25.62,25.59,25.6,34130.0,22.6415,22.6504,22.6238,22.6327,34130.0
2019-09-10 12:55:00,25.59,25.61,25.54,25.55,149283.0,22.6238,22.6415,22.5796,22.5885,149283.0
2019-09-10 13:00:00,25.56,25.58,25.54,25.56,46997.0,22.5973,22.615,22.5796,22.5973,46997.0
2019-09-10 13:05:00,25.56,25.56,25.53,25.54,46574.0,22.5973,22.5973,22.5708,22.5796,46574.0
2019-09-10 13:10:00,25.55,25.59,25.53,25.58,46273.0,22.5885,22.6238,22.5708,22.615,46273.0
2019-09-10 13:15:00,25.59,25.59,25.56,25.58,36704.0,22.6238,22.6238,22.5973,22.615,36704.0
2019-09-10 13:20:00,25.58,25.62,25.57,25.62,69266.0,22.615,22.6504,22.6062,22.6504,69266.0
2019-09-10 13:25:00,25.62,25.62,25.6,25.61,23078.0,22.6504,22.6504,22.6327,22.6415,23078.0
2019-09-10 13:30:00,25.61,25.64,25.58,25.63,144898.0,22.6415,22.668,22.615,22.6592,144898.0
2019-09-10 13:35:00,25.63,25.63,25.58,25.61,123911.0,22.6592,22.6592,22.615,22.6415,123911.0
2019-09-10 13:40:00,25.61,25.61,25.58,25.6,58816.0,22.6415,22.6415,22.615,22.6327,58816.0
2019-09-10 13:45:00,25.6,25.63,25.59,25.62,90427.0,22.6327,22.6592,22.6238,22.6504,90427.0
2019-09-10 13:50:00,25.62,25.66,25.61,25.64,56387.0,22.6504,22.6857,22.6415,22.668,56387.0
2019-09-10 13:55:00,25.64,25.65,25.62,25.63,38973.0,22.668,22.6769,22.6504,22.6592,38973.0
2019-09-10 14:00:00,25.63,25.65,25.62,25.64,32290.0,22.6592,22.6769,22.6504,22.668,32290.0
2019-09-10 14:05:00,25.63,25.65,25.62,25.64,136164.0,22.6592,22.6769,22.6504,22.668,136164.0
2019-09-10 14:10:00,25.64,25.67,25.64,25.67,74423.0,22.668,22.6946,22.668,22.6946,74423.0
2019-09-10 14:15:00,25.66,25.69,25.66,25.69,106622.0,22.6857,22.7123,22.6857,22.7123,106622.0
2019-09-10 14:20:00,25.69,25.7,25.66,25.69,103313.0,22.7123,22.7211,22.6857,22.7123,103313.0
2019-09-10 14:25:00,25.69,25.69,25.67,25.68,50367.0,22.7123,22.7123,22.6946,22.7034,50367.0
2019-09-10 14:30:00,25.67,25.69,25.65,25.68,96287.0,22.6946,22.7123,22.6769,22.7034,96287.0
2019-09-10 14:35:00,25.68,25.68,25.64,25.64,85140.0,22.7034,22.7034,22.668,22.668,85140.0
2019-09-10 14:40:00,25.64,25.65,25.61,25.64,43448.0,22.668,22.6769,22.6415,22.668,43448.0
2019-09-10 14:45:00,25.64,25.65,25.63,25.63,45472.0,22.668,22.6769,22.6592,22.6592,45472.0
2019-09-10 14:50:00,25.64,25.67,25.63,25.67,89235.0,22.668,22.6946,22.6592,22.6946,89235.0
2019-09-10 14:55:00,25.67,25.69,25.65,25.67,67630.0,22.6946,22.7123,22.6769,22.6946,67630.0
2019-09-10 15:00:00,25.68,25.69,25.66,25.69,72675.0,22.7034,22.7123,22.6857,22.7123,72675.0
2019-09-10 15:05:00,25.69,25.72,25.68,25.69,85087.0,22.7123,22.7388,22.7034,22.7123,85087.0
2019-09-10 15:10:00,25.68,25.7,25.68,25.69,67794.0,22.7034,22.7211,22.7034,22.7123,67794.0
2019-09-10 15:15:00,25.68,25.69,25.66,25.67,88159.0,22.7034,22.7123,22.6857,22.6946,88159.0
2019-09-10 15:20:00,25.67,25.7,25.66,25.69,92245.0,22.6946,22.7211,22.6857,22.7123,92245.0
2019-09-10 15:25:00,25.68,25.7,25.67,25.7,94528.0,22.7034,22.7211,22.6946,22.7211,94528.0
2019-09-10 15:30:00,25.7,25.74,25.69,25.71,101546.0,22.7211,22.7565,22.7123,22.7299,101546.0
2019-09-10 15:35:00,25.71,25.74,25.7,25.71,122563.0,22.7299,22.7565,22.7211,22.7299,122563.0
2019-09-10 15:40:00,25.71,25.78,25.7,25.76,413094.0,22.7299,22.7918,22.7211,22.7741,413094.0
2019-09-10 15:45:00,25.76,25.77,25.73,25.75,297809.0,22.7741,22.783,22.7476,22.7653,297809.0
2019-09-10 15:50:00,25.75,25.77,25.7,25.74,437341.0,22.7653,22.783,22.7211,22.7565,437341.0
2019-09-10 15:55:00,25.74,25.83,25.74,25.82,712434.0,22.7565,22.836,22.7565,22.8272,712434.0
2019-09-11 09:30:00,25.74,25.79,25.53,25.72,253081.0,22.7565,22.8007,22.5708,22.7388,253081.0
2019-09-11 09:35:00,25.71,25.74,25.44,25.56,303316.0,22.7299,22.7565,22.4912,22.5973,303316.0
2019-09-11 09:40:00,25.55,25.66,25.55,25.64,134845.0,22.5885,22.6857,22.5885,22.668,134845.0
2019-09-11 09:45:00,25.64,25.72,25.61,25.69,78989.0,22.668,22.7388,22.6415,22.7123,78989.0
2019-09-11 09:50:00,25.68,25.72,25.66,25.68,124232.0,22.7034,22.7388,22.6857,22.7034,124232.0
2019-09-11 09:55:00,25.67,25.68,25.45,25.46,186481.0,22.6946,22.7034,22.5001,22.5089,186481.0
2019-09-11 10:00:00,25.46,25.55,25.41,25.42,261071.0,22.5089,22.5885,22.4647,22.4735,261071.0
2019-09-11 10:05:00,25.42,25.42,25.3,25.34,250881.0,22.4735,22.4735,22.3675,22.4028,250881.0
2019-09-11 10:10:00,25.35,25.38,25.23,25.36,317969.0,22.4117,22.4382,22.3056,22.4205,317969.0
2019-09-11 10:15:00,25.35,25.4,25.31,25.33,187763.0,22.4117,22.4559,22.3763,22.394,187763.0
2019-09-11 10:20:00,25.33,25.33,25.23,25.24,454118.0,22.394,22.394,22.3056,22.3144,454118.0
2019-09-11 10:25:00,25.24,25.36,25.21,25.35,202701.0,22.3144,22.4205,22.2879,22.4117,202701.0
2019-09-11 10:30:00,25.36,25.44,25.33,25.42,260783.0,22.4205,22.4912,22.394,22.4735,260783.0
2019-09-11 10:35:00,25.43,25.46,25.41,25.46,145703.0,22.4824,22.5089,22.4647,22.5089,145703.0
2019-09-11 10:40:00,25.45,25.52,25.44,25.52,198225.0,22.5001,22.562,22.4912,22.562,198225.0
2019-09-11 10:45:00,25.51,25.58,25.5,25.53,249600.0,22.5531,22.615,22.5443,22.5708,249600.0
2019-09-11 10:50:00,25.53,25.59,25.48,25.56,168725.0,22.5708,22.6238,22.5266,22.5973,168725.0
2019-09-11 10:55:00,25.55,25.56,25.49,25.51,125303.0,22.5885,22.5973,22.5354,22.5531,125303.0
2019-09-11 11:00:00,25.51,25.58,25.5,25.55,214542.0,22.5531,22.615,22.5443,22.5885,214542.0
2019-09-11 11:05:00,25.55,25.57,25.5,25.53,180559.0,22.5885,22.6062,22.5443,22.5708,180559.0
2019-09-11 11:10:00,25.53,25.56,25.5,25.55,80910.0,22.5708,22.5973,22.5443,22.5885,80910.0
2019-09-11 11:15:00,25.54,25.58,25.52,25.53,98778.0,22.5796,22.615,22.562,22.5708,98778.0
2019-09-11 11:20:00,25.53,25.6,25.51,25.55,138078.0,22.5708,22.6327,22.5531,22.5885,138078.0
2019-09-11 11:25:00,25.55,25.61,25.54,25.57,101452.0,22.5885,22.6415,22.5796,22.6062,101452.0
2019-09-11 11:30:00,25.57,25.6,25.54,25.55,222534.0,22.6062,22.6327,22.5796,22.5885,222534.0
2019-09-11 11:35:00,25.54,25.57,25.49,25.5,153994.0,22.5796,22.6062,22.5354,22.5443,153994.0
2019-09-11 11:40:00,25.5,25.54,25.46,25.49,171768.0,22.5443,22.5796,22.5089,22.5354,171768.0
2019-09-11 11:45:00,25.5,25.5,25.39,25.41,204101.0,22.5443,22.5443,22.447,22.4647,204101.0
2019-09-11 11:50:00,25.41,25.49,25.39,25.49,182550.0,22.4647,22.5354,22.447,22.5354,182550.0
2019-09-11 11:55:00,25.49,25.49,25.44,25.48,81861.0,22.5354,22.5354,22.4912,22.5266,81861.0
2019-09-11 12:00:00,25.48,25.49,25.44,25.44,60554.0,22.5266,22.5354,22.4912,22.4912,60554.0
2019-09-11 12:05:00,25.44,25.46,25.42,25.44,67372.0,22.4912,22.5089,22.4735,22.4912,67372.0
2019-09-11 12:10:00,25.44,25.46,25.43,25.46,71913.0,22.4912,22.5089,22.4824,22.5089,71913.0
2019-09-11 12:15:00,25.46,25.46,25.42,25.43,51841.0,22.5089,22.5089,22.4735,22.4824,51841.0
2019-09-11 12:20:00,25.43,25.44,25.41,25.42,39698.0,22.4824,22.4912,22.4647,22.4735,39698.0
2019-09-11 12:25:00,25.43,25.45,25.39,25.41,58279.0,22.4824,22.5001,22.447,22.4647,58279.0
2019-09-11 12:30:00,25.41,25.42,25.39,25.4,63177.0,22.4647,22.4735,22.447,22.4559,63177.0
2019-09-11 12:35:00,25.4,25.41,25.35,25.36,76285.0,22.4559,22.4647,22.4117,22.4205,76285.0
2019-09-11 12:40:00,25.36,25.38,25.34,25.37,94713.0,22.4205,22.4382,22.4028,22.4293,94713.0
2019-09-11 12:45:00,25.37,25.39,25.36,25.39,93850.0,22.4293,22.447,22.4205,22.447,93850.0
2019-09-11 12:50:00,25.4,25.46,25.39,25.42,54557.0,22.4559,22.5089,22.447,22.4735,54557.0
2019-09-11 12:55:00,25.42,25.45,25.4,25.45,64090.0,22.4735,22.5001,22.4559,22.5001,64090.0
2019-09-11 13:00:00,25.45,25.46,25.41,25.43,47834.0,22.5001,22.5089,22.4647,22.4824,47834.0
2019-09-11 13:05:00,25.44,25.45,25.4,25.44,42223.0,22.4912,22.5001,22.4559,22.4912,42223.0
2019-09-11 13:10:00,25.45,25.45,25.39,25.39,52207.0,22.5001,22.5001,22.447,22.447,52207.0
2019-09-11 13:15:00,25.39,25.44,25.37,25.44,64791.0,22.447,22.4912,22.4293,22.4912,64791.0
2019-09-11 13:20:00,25.44,25.45,25.42,25.45,59224.0,22.4912,22.5001,22.4735,22.5001,59224.0
2019-09-11 13:25:00,25.45,25.45,25.38,25.4,79464.0,22.5001,22.5001,22.4382,22.4559,79464.0
2019-09-11 13:30:00,25.4,25.42,25.38,25.42,57500.0,22.4559,22.4735,22.4382,22.4735,57500.0
2019-09-11 13:35:00,25.41,25.44,25.4,25.41,64825.0,22.4647,22.4912,22.4559,22.4647,64825.0
2019-09-11 13:40:00,25.41,25.47,25.4,25.43,82978.0,22.4647,22.5178,22.4559,22.4824,82978.0
2019-09-11 13:45:00,25.42,25.43,25.39,25.39,74691.0,22.4735,22.4824,22.447,22.447,74691.0
2019-09-11 13:50:00,25.39,25.41,25.31,25.35,97936.0,22.447,22.4647,22.3763,22.4117,97936.0
2019-09-11 13:55:00,25.35,25.36,25.29,25.3,92087.0,22.4117,22.4205,22.3586,22.3675,92087.0
2019-09-11 14:00:00,25.29,25.37,25.28,25.33,102099.0,22.3586,22.4293,22.3498,22.394,102099.0
2019-09-11 14:05:00,25.34,25.35,25.29,25.32,136042.0,22.4028,22.4117,22.3586,22.3851,136042.0
2019-09-11 14:10:00,25.32,25.39,25.32,25.39,96173.0,22.3851,22.447,22.3851,22.447,96173.0
2019-09-11 14:15:00,25.39,25.4,25.37,25.38,60794.0,22.447,22.4559,22.4293,22.4382,60794.0
2019-09-11 14:20:00,25.38,25.4,25.36,25.38,142932.0,22.4382,22.4559,22.4205,22.4382,142932.0
2019-09-11 14:25:00,25.37,25.38,25.32,25.33,146528.0,22.4293,22.4382,22.3851,22.394,146528.0
2019-09-11 14:30:00,25.33,25.35,25.3,25.33,166950.0,22.394,22.4117,22.3675,22.394,166950.0
2019-09-11 14:35:00,25.33,25.36,25.27,25.36,184137.0,22.394,22.4205,22.3409,22.4205,184137.0
2019-09-11 14:40:00,25.36,25.38,25.34,25.36,94885.0,22.4205,22.4382,22.4028,22.4205,94885.0
2019-09-11 14:45:00,25.35,25.36,25.33,25.36,177505.0,22.4117,22.4205,22.394,22.4205,177505.0
2019-09-11 14:50:00,25.36,25.36,25.33,25.36,106879.0,22.4205,22.4205,22.394,22.4205,106879.0
2019-09-11 14:55:00,25.35,25.39,25.33,25.38,159423.0,22.4117,22.447,22.394,22.4382,159423.0
2019-09-11 15:00:00,25.39,25.44,25.38,25.44,113331.0,22.447,22.4912,22.4382,22.4912,113331.0
2019-09-11 15:05:00,25.43,25.44,25.4,25.44,167290.0,22.4824,22.4912,22.4559,22.4912,167290.0
2019-09-11 15:10:00,25.44,25.5,25.43,25.46,192124.0,22.4912,22.5443,22.4824,22.5089,192124.0
2019-09-11 15:15:00,25.47,25.5,25.44,25.47,150294.0,22.5178,22.5443,22.4912,22.5178,150294.0
2019-09-11 15:20:00,25.47,25.49,25.42,25.43,184802.0,22.5178,22.5354,22.4735,22.4824,184802.0
2019-09-11 15:25:00,25.43,25.48,25.42,25.48,120077.0,22.4824,22.5266,22.4735,22.5266,120077.0
2019-09-11 15:30:00,25.48,25.51,25.47,25.5,157786.0,22.5266,22.5531,22.5178,22.5443,157786.0
2019-09-11 15:35:00,25.5,25.54,25.5,25.52,208507.0,22.5443,22.5796,22.5443,22.562,208507.0
2019-09-11 15:40:00,25.52,25.56,25.51,25.56,206973.0,22.562,22.5973,22.5531,22.5973,206973.0
2019-09-11 15:45:00,25.56,25.57,25.54,25.57,254796.0,22.5973,22.6062,22.5796,22.6062,254796.0
2019-09-11 15:50:00,25.57,25.6,25.53,25.55,519082.0,22.6062,22.6327,22.5708,22.5885,519082.0
2019-09-11 15:55:00,25.55,25.58,25.5,25.55,910987.0,22.5885,22.615,22.5443,22.5885,910987.0
2019-09-12 09:30:00,25.75,25.85,25.41,25.75,853154.0,22.7653,22.8537,22.4647,22.7653,853154.0
2019-09-12 09:35:00,25.79,26.1,25.78,26.1,679451.0,22.8007,23.0747,22.7918,23.0747,679451.0
2019-09-12 09:40:00,26.09,26.56,26.08,26.54,713282.0,23.0659,23.4814,23.057,23.4637,713282.0
2019-09-12 09:45:00,26.52,26.7,26.44,26.51,462601.0,23.446,23.6052,23.3753,23.4372,462601.0
2019-09-12 09:50:00,26.53,26.59,26.32,26.43,339322.0,23.4549,23.5079,23.2692,23.3665,339322.0
2019-09-12 09:55:00,26.42,26.45,26.27,26.27,355815.0,23.3576,23.3842,23.225,23.225,355815.0
2019-09-12 10:00:00,26.27,26.5,26.26,26.49,400087.0,23.225,23.4284,23.2162,23.4195,400087.0
2019-09-12 10:05:00,26.49,26.6,26.34,26.57,599971.0,23.4195,23.5168,23.2869,23.4903,599971.0
2019-09-12 10:10:00,26.57,26.77,26.56,26.6,450284.0,23.4903,23.6671,23.4814,23.5168,450284.0
2019-09-12 10:15:00,26.6,26.61,26.4,26.46,209978.0,23.5168,23.5256,23.34,23.393,209978.0
2019-09-12 10:20:00,26.46,26.57,24.6,25.15,1185414.0,23.393,23.4903,21.7486,22.2348,1185414.0
2019-09-12 10:25:00,25.19,25.44,23.84,24.15,2423495.0,22.2702,22.4912,21.0767,21.3508,2423495.0
2019-09-12 10:30:00,24.15,24.7,23.87,24.26,1869807.0,21.3508,21.837,21.1032,21.448,1869807.0
2019-09-12 10:35:00,24.25,24.47,24.15,24.4,928348.0,21.4392,21.6337,21.3508,21.5718,928348.0
2019-09-12 10:40:00,24.4,24.64,24.33,24.49,688994.0,21.5718,21.784,21.5099,21.6513,688994.0
2019-09-12 10:45:00,24.52,24.8,24.49,24.75,573772.0,21.6779,21.9254,21.6513,21.8812,573772.0
2019-09-12 10:50:00,24.75,24.95,24.69,24.9,451365.0,21.8812,22.058,21.8282,22.0138,451365.0
2019-09-12 10:55:00,24.88,25.05,24.82,24.93,396829.0,21.9961,22.1464,21.9431,22.0403,396829.0
2019-09-12 11:00:00,24.94,25.04,24.84,24.89,423737.0,22.0492,22.1376,21.9608,22.005,423737.0
2019-09-12 11:05:00,24.87,24.96,24.68,24.73,593759.0,21.9873,22.0669,21.8193,21.8635,593759.0
2019-09-12 11:10:00,24.72,24.81,24.62,24.68,307133.0,21.8547,21.9343,21.7663,21.8193,307133.0
2019-09-12 11:15:00,24.7,24.91,24.68,24.89,348296.0,21.837,22.0227,21.8193,22.005,348296.0
2019-09-12 11:20:00,24.89,25.18,24.82,25.15,370906.0,22.005,22.2614,21.9431,22.2348,370906.0
2019-09-12 11:25:00,25.13,25.67,25.07,25.66,604774.0,22.2172,22.6946,22.1641,22.6857,604774.0
2019-09-12 11:30:00,25.67,25.77,25.56,25.7,834061.0,22.6946,22.783,22.5973,22.7211,834061.0
2019-09-12 11:35:00,25.7,25.73,25.58,25.62,356313.0,22.7211,22.7476,22.615,22.6504,356313.0
2019-09-12 11:40:00,25.62,25.83,25.58,25.75,270278.0,22.6504,22.836,22.615,22.7653,270278.0
2019-09-12 11:45:00,25.74,25.87,25.56,25.57,303909.0,22.7565,22.8714,22.5973,22.6062,303909.0
2019-09-12 11:50:00,25.57,25.68,25.48,25.58,179627.0,22.6062,22.7034,22.5266,22.615,179627.0
2019-09-12 11:55:00,25.57,25.69,25.56,25.62,118677.0,22.6062,22.7123,22.5973,22.6504,118677.0
2019-09-12 12:00:00,25.62,25.72,25.59,25.68,299231.0,22.6504,22.7388,22.6238,22.7034,299231.0
2019-09-12 12:05:00,25.68,25.79,25.64,25.65,184116.0,22.7034,22.8007,22.668,22.6769,184116.0
2019-09-12 12:10:00,25.65,25.67,25.58,25.6,98073.0,22.6769,22.6946,22.615,22.6327,98073.0
2019-09-12 12:15:00,25.6,25.65,25.57,25.6,98699.0,22.6327,22.6769,22.6062,22.6327,98699.0
2019-09-12 12:20:00,25.6,25.66,25.58,25.6,111723.0,22.6327,22.6857,22.615,22.6327,111723.0
2019-09-12 12:25:00,25.61,25.64,25.58,25.61,56563.0,22.6415,22.668,22.615,22.6415,56563.0
2019-09-12 12:30:00,25.6,25.64,25.58,25.59,85481.0,22.6327,22.668,22.615,22.6238,85481.0
2019-09-12 12:35:00,25.6,25.7,25.59,25.68,70167.0,22.6327,22.7211,22.6238,22.7034,70167.0
2019-09-12 12:40:00,25.68,25.85,25.67,25.81,222066.0,22.7034,22.8537,22.6946,22.8183,222066.0
2019-09-12 12:45:00,25.8,25.81,25.69,25.71,83331.0,22.8095,22.8183,22.7123,22.7299,83331.0
2019-09-12 12:50:00,25.71,25.86,25.7,25.85,118187.0,22.7299,22.8625,22.7211,22.8537,118187.0
2019-09-12 12:55:00,25.86,25.89,25.81,25.89,80748.0,22.8625,22.8891,22.8183,22.8891,80748.0
2019-09-12 13:00:00,25.89,25.94,25.86,25.94,100922.0,22.8891,22.9333,22.8625,22.9333,100922.0
2019-09-12 13:05:00,25.94,25.99,25.92,25.95,136432.0,22.9333,22.9775,22.9156,22.9421,136432.0
2019-09-12 13:10:00,25.94,25.98,25.85,25.97,151879.0,22.9333,22.9686,22.8537,22.9598,151879.0
2019-09-12 13:15:00,25.97,26.07,25.96,25.99,147581.0,22.9598,23.0482,22.951,22.9775,147581.0
2019-09-12 13:20:00,25.99,26.06,25.97,26.01,318868.0,22.9775,23.0394,22.9598,22.9952,318868.0
2019-09-12 13:25:00,26.01,26.05,25.91,25.96,110972.0,22.9952,23.0305,22.9068,22.951,110972.0
2019-09-12 13:30:00,25.96,25.96,25.88,25.92,94995.0,22.951,22.951,22.8802,22.9156,94995.0
2019-09-12 13:35:00,25.91,25.93,25.79,25.88,130827.0,22.9068,22.9244,22.8007,22.8802,130827.0
2019-09-12 13:40:00,25.87,25.88,25.67,25.7,217055.0,22.8714,22.8802,22.6946,22.7211,217055.0
2019-09-12 13:45:00,25.7,25.72,25.53,25.72,442550.0,22.7211,22.7388,22.5708,22.7388,442550.0
2019-09-12 13:50:00,25.73,25.73,25.63,25.7,338116.0,22.7476,22.7476,22.6592,22.7211,338116.0
2019-09-12 13:55:00,25.71,25.73,25.56,25.6,95442.0,22.7299,22.7476,22.5973,22.6327,95442.0
2019-09-12 14:00:00,25.6,25.62,25.45,25.54,196880.0,22.6327,22.6504,22.5001,22.5796,196880.0
2019-09-12 14:05:00,25.55,25.63,25.49,25.5,139992.0,22.5885,22.6592,22.5354,22.5443,139992.0
2019-09-12 14:10:00,25.5,25.56,25.5,25.54,81473.0,22.5443,22.5973,22.5443,22.5796,81473.0
2019-09-12 14:15:00,25.55,25.64,25.54,25.55,97536.0,22.5885,22.668,22.5796,22.5885,97536.0
2019-09-12 14:20:00,25.55,25.56,25.48,25.48,94178.0,22.5885,22.5973,22.5266,22.5266,94178.0
2019-09-12 14:25:00,25.48,25.51,25.46,25.47,123920.0,22.5266,22.5531,22.5089,22.5178,123920.0
2019-09-12 14:30:00,25.46,25.57,25.46,25.52,91454.0,22.5089,22.6062,22.5089,22.562,91454.0
2019-09-12 14:35:00,25.52,25.57,25.48,25.56,98873.0,22.562,22.6062,22.5266,22.5973,98873.0
2019-09-12 14:40:00,25.57,25.57,25.5,25.5,39833.0,22.6062,22.6062,22.5443,22.5443,39833.0
2019-09-12 14:45:00,25.5,25.52,25.47,25.51,278707.0,22.5443,22.562,22.5178,22.5531,278707.0
2019-09-12 14:50:00,25.51,25.6,25.5,25.6,177770.0,22.5531,22.6327,22.5443,22.6327,177770.0
2019-09-12 14:55:00,25.6,25.61,25.47,25.51,174699.0,22.6327,22.6415,22.5178,22.5531,174699.0
2019-09-12 15:00:00,25.52,25.53,25.41,25.5,194750.0,22.562,22.5708,22.4647,22.5443,194750.0
2019-09-12 15:05:00,25.5,25.6,25.47,25.48,267838.0,22.5443,22.6327,22.5178,22.5266,267838.0
2019-09-12 15:10:00,25.48,25.6,25.46,25.56,404009.0,22.5266,22.6327,22.5089,22.5973,404009.0
2019-09-12 15:15:00,25.55,25.65,25.55,25.59,126425.0,22.5885,22.6769,22.5885,22.6238,126425.0
2019-09-12 15:20:00,25.59,25.64,25.53,25.62,121004.0,22.6238,22.668,22.5708,22.6504,121004.0
2019-09-12 15:25:00,25.62,25.67,25.56,25.61,187428.0,22.6504,22.6946,22.5973,22.6415,187428.0
2019-09-12 15:30:00,25.61,25.63,25.56,25.61,166029.0,22.6415,22.6592,22.5973,22.6415,166029.0
2019-09-12 15:35:00,25.61,25.67,25.59,25.66,208810.0,22.6415,22.6946,22.6238,22.6857,208810.0
2019-09-12 15:40:00,25.66,25.66,25.63,25.63,186793.0,22.6857,22.6857,22.6592,22.6592,186793.0
2019-09-12 15:45:00,25.63,25.65,25.54,25.55,434653.0,22.6592,22.6769,22.5796,22.5885,434653.0
2019-09-12 15:50:00,25.55,25.55,25.48,25.51,523586.0,22.5885,22.5885,22.5266,22.5531,523586.0
2019-09-12 15:55:00,25.5,25.61,25.49,25.59,823454.0,22.5443,22.6415,22.5354,22.6238,823454.0
2019-09-13 09:30:00,25.49,26.1,25.47,26.06,328184.0,22.5354,23.0747,22.5178,23.0394,328184.0
2019-09-13 09:35:00,26.08,26.09,25.91,26.0,182809.0,23.057,23.0659,22.9068,22.9863,182809.0
2019-09-13 09:40:00,25.99,26.01,25.72,25.77,158801.0,22.9775,22.9952,22.7388,22.783,158801.0
2019-09-13 09:45:00,25.78,25.86,25.74,25.8,110142.0,22.7918,22.8625,22.7565,22.8095,110142.0
2019-09-13 09:50:00,25.79,25.88,25.76,25.8,90470.0,22.8007,22.8802,22.7741,22.8095,90470.0
2019-09-13 09:55:00,25.81,25.85,25.59,25.68,118595.0,22.8183,22.8537,22.6238,22.7034,118595.0
2019-09-13 10:00:00,25.67,25.74,25.63,25.73,73967.0,22.6946,22.7565,22.6592,22.7476,73967.0
2019-09-13 10:05:00,25.74,25.78,25.69,25.73,98497.0,22.7565,22.7918,22.7123,22.7476,98497.0
2019-09-13 10:10:00,25.73,25.85,25.72,25.8,96841.0,22.7476,22.8537,22.7388,22.8095,96841.0
2019-09-13 10:15:00,25.8,25.96,25.8,25.93,128109.0,22.8095,22.951,22.8095,22.9244,128109.0
2019-09-13 10:20:00,25.93,26.02,25.92,25.99,204619.0,22.9244,23.004,22.9156,22.9775,204619.0
2019-09-13 10:25:00,25.99,26.05,25.94,25.98,128828.0,22.9775,23.0305,22.9333,22.9686,128828.0
2019-09-13 10:30:00,25.99,26.02,25.93,25.98,96134.0,22.9775,23.004,22.9244,22.9686,96134.0
2019-09-13 10:35:00,25.97,25.98,25.86,25.86,80220.0,22.9598,22.9686,22.8625,22.8625,80220.0
2019-09-13 10:40:00,25.87,25.91,25.85,25.89,57948.0,22.8714,22.9068,22.8537,22.8891,57948.0
2019-09-13 10:45:00,25.89,25.91,25.84,25.87,67309.0,22.8891,22.9068,22.8449,22.8714,67309.0
2019-09-13 10:50:00,25.88,25.93,25.87,25.89,147857.0,22.8802,22.9244,22.8714,22.8891,147857.0
2019-09-13 10:55:00,25.89,25.92,25.86,25.86,69235.0,22.8891,22.9156,22.8625,22.8625,69235.0
2019-09-13 11:00:00,25.86,25.9,25.81,25.87,110063.0,22.8625,22.8979,22.8183,22.8714,110063.0
2019-09-13 11:05:00,25.87,25.92,25.87,25.9,75505.0,22.8714,22.9156,22.8714,22.8979,75505.0
2019-09-13 11:10:00,25.91,25.93,25.86,25.91,60782.0,22.9068,22.9244,22.8625,22.9068,60782.0
2019-09-13 11:15:00,25.91,25.93,25.84,25.86,140279.0,22.9068,22.9244,22.8449,22.8625,140279.0
2019-09-13 11:20:00,25.87,25.88,25.83,25.87,92902.0,22.8714,22.8802,22.836,22.8714,92902.0
2019-09-13 11:25:00,25.88,25.94,25.87,25.91,74681.0,22.8802,22.9333,22.8714,22.9068,74681.0
2019-09-13 11:30:00,25.91,25.99,25.91,25.98,78296.0,22.9068,22.9775,22.9068,22.9686,78296.0
2019-09-13 11:35:00,25.99,26.06,25.98,26.02,119385.0,22.9775,23.0394,22.9686,23.004,119385.0
2019-09-13 11:40:00,26.02,26.05,26.0,26.02,93918.0,23.004,23.0305,22.9863,23.004,93918.0
2019-09-13 11:45:00,26.02,26.03,25.98,26.0,58510.0,23.004,23.0128,22.9686,22.9863,58510.0
2019-09-13 11:50:00,26.0,26.02,25.98,26.0,63562.0,22.9863,23.004,22.9686,22.9863,63562.0
2019-09-13 11:55:00,26.0,26.03,25.99,26.03,56339.0,22.9863,23.0128,22.9775,23.0128,56339.0
2019-09-13 12:00:00,26.03,26.07,26.02,26.03,106118.0,23.0128,23.0482,23.004,23.0128,106118.0
2019-09-13 12:05:00,26.04,26.07,25.99,26.03,81910.0,23.0217,23.0482,22.9775,23.0128,81910.0
2019-09-13 12:10:00,26.04,26.05,26.02,26.05,80324.0,23.0217,23.0305,23.004,23.0305,80324.0
2019-09-13 12:15:00,26.05,26.1,26.03,26.08,171225.0,23.0305,23.0747,23.0128,23.057,171225.0
2019-09-13 12:20:00,26.08,26.08,25.99,26.0,76980.0,23.057,23.057,22.9775,22.9863,76980.0
2019-09-13 12:25:00,26.0,26.03,25.99,26.02,72955.0,22.9863,23.0128,22.9775,23.004,72955.0
2019-09-13 12:30:00,26.02,26.03,25.98,25.99,83934.0,23.004,23.0128,22.9686,22.9775,83934.0
2019-09-13 12:35:00,25.99,26.0,25.94,25.96,47270.0,22.9775,22.9863,22.9333,22.951,47270.0
2019-09-13 12:40:00,25.96,25.99,25.94,25.99,57292.0,22.951,22.9775,22.9333,22.9775,57292.0
2019-09-13 12:45:00,25.98,26.01,25.97,26.01,60441.0,22.9686,22.9952,22.9598,22.9952,60441.0
2019-09-13 12:50:00,26.01,26.03,25.98,26.0,72235.0,22.9952,23.0128,22.9686,22.9863,72235.0
2019-09-13 12:55:00,25.99,25.99,25.96,25.99,36112.0,22.9775,22.9775,22.951,22.9775,36112.0
2019-09-13 13:00:00,25.99,26.0,25.96,26.0,43142.0,22.9775,22.9863,22.951,22.9863,43142.0
2019-09-13 13:05:00,25.99,26.0,25.96,25.98,47785.0,22.9775,22.9863,22.951,22.9686,47785.0
2019-09-13 13:10:00,25.98,26.0,25.94,25.98,86459.0,22.9686,22.9863,22.9333,22.9686,86459.0
2019-09-13 13:15:00,25.98,25.98,25.95,25.97,42654.0,22.9686,22.9686,22.9421,22.9598,42654.0
2019-09-13 13:20:00,25.98,25.98,25.91,25.95,133443.0,22.9686,22.9686,22.9068,22.9421,133443.0
2019-09-13 13:25:00,25.95,25.95,25.91,25.92,61637.0,22.9421,22.9421,22.9068,22.9156,61637.0
2019-09-13 13:30:00,25.92,25.93,25.87,25.89,67260.0,22.9156,22.9244,22.8714,22.8891,67260.0
2019-09-13 13:35:00,25.89,25.93,25.88,25.91,46352.0,22.8891,22.9244,22.8802,22.9068,46352.0
2019-09-13 13:40:00,25.91,25.92,25.89,25.92,38121.0,22.9068,22.9156,22.8891,22.9156,38121.0
2019-09-13 13:45:00,25.92,26.0,25.92,25.99,60027.0,22.9156,22.9863,22.9156,22.9775,60027.0
2019-09-13 13:50:00,25.99,26.0,25.96,25.99,84756.0,22.9775,22.9863,22.951,22.9775,84756.0
2019-09-13 13:55:00,25.99,26.0,25.97,25.98,43938.0,22.9775,22.9863,22.9598,22.9686,43938.0
2019-09-13 14:00:00,25.98,26.01,25.97,25.99,84096.0,22.9686,22.9952,22.9598,22.9775,84096.0
2019-09-13 14:05:00,25.99,26.07,25.98,26.03,97329.0,22.9775,23.0482,22.9686,23.0128,97329.0
2019-09-13 14:10:00,26.02,26.05,26.01,26.02,43330.0,23.004,23.0305,22.9952,23.004,43330.0
2019-09-13 14:15:00,26.02,26.04,26.01,26.04,63149.0,23.004,23.0217,22.9952,23.0217,63149.0
2019-09-13 14:20:00,26.04,26.09,26.02,26.08,63507.0,23.0217,23.0659,23.004,23.057,63507.0
2019-09-13 14:25:00,26.09,26.1,26.08,26.09,86088.0,23.0659,23.0747,23.057,23.0659,86088.0
2019-09-13 14:30:00,26.09,26.1,26.05,26.07,63241.0,23.0659,23.0747,23.0305,23.0482,63241.0
2019-09-13 14:35:00,26.06,26.09,26.04,26.07,86309.0,23.0394,23.0659,23.0217,23.0482,86309.0
2019-09-13 14:40:00,26.08,26.13,26.08,26.13,88594.0,23.057,23.1013,23.057,23.1013,88594.0
2019-09-13 14:45:00,26.13,26.16,26.12,26.15,159416.0,23.1013,23.1278,23.0924,23.1189,159416.0
2019-09-13 14:50:00,26.15,26.2,26.14,26.15,102844.0,23.1189,23.1631,23.1101,23.1189,102844.0
2019-09-13 14:55:00,26.15,26.2,26.14,26.17,164253.0,23.1189,23.1631,23.1101,23.1366,164253.0
2019-09-13 15:00:00,26.17,26.18,26.12,26.14,124485.0,23.1366,23.1455,23.0924,23.1101,124485.0
2019-09-13 15:05:00,26.15,26.16,26.13,26.13,70145.0,23.1189,23.1278,23.1013,23.1013,70145.0
2019-09-13 15:10:00,26.13,26.16,26.12,26.14,127815.0,23.1013,23.1278,23.0924,23.1101,127815.0
2019-09-13 15:15:00,26.14,26.14,26.1,26.12,92364.0,23.1101,23.1101,23.0747,23.0924,92364.0
2019-09-13 15:20:00,26.12,26.17,26.11,26.15,97978.0,23.0924,23.1366,23.0836,23.1189,97978.0
2019-09-13 15:25:00,26.14,26.19,26.14,26.18,156909.0,23.1101,23.1543,23.1101,23.1455,156909.0
2019-09-13 15:30:00,26.18,26.25,26.17,26.24,221659.0,23.1455,23.2073,23.1366,23.1985,221659.0
2019-09-13 15:35:00,26.24,26.25,26.2,26.21,175339.0,23.1985,23.2073,23.1631,23.172,175339.0
2019-09-13 15:40:00,26.21,26.22,26.2,26.21,174414.0,23.172,23.1808,23.1631,23.172,174414.0
2019-09-13 15:45:00,26.21,26.26,26.21,26.26,174917.0,23.172,23.2162,23.172,23.2162,174917.0
2019-09-13 15:50:00,26.26,26.27,26.2,26.21,490799.0,23.2162,23.225,23.1631,23.172,490799.0
2019-09-13 15:55:00,26.21,26.27,26.21,26.24,818471.0,23.172,23.225,23.172,23.1985,818471.0
2019-09-16 09:30:00,26.1,26.16,25.97,26.01,206851.0,23.0747,23.1278,22.9598,22.9952,206851.0
2019-09-16 09:35:00,26.01,26.03,25.88,25.93,253482.0,22.9952,23.0128,22.8802,22.9244,253482.0
2019-09-16 09:40:00,25.93,26.02,25.9,26.02,122399.0,22.9244,23.004,22.8979,23.004,122399.0
2019-09-16 09:45:00,26.02,26.11,26.01,26.05,95410.0,23.004,23.0836,22.9952,23.0305,95410.0
2019-09-16 09:50:00,26.05,26.13,26.02,26.09,98844.0,23.0305,23.1013,23.004,23.0659,98844.0
2019-09-16 09:55:00,26.1,26.14,26.08,26.12,105515.0,23.0747,23.1101,23.057,23.0924,105515.0
2019-09-16 10:00:00,26.11,26.17,26.1,26.16,64849.0,23.0836,23.1366,23.0747,23.1278,64849.0
2019-09-16 10:05:00,26.16,26.18,26.12,26.13,72108.0,23.1278,23.1455,23.0924,23.1013,72108.0
2019-09-16 10:10:00,26.14,26.18,26.12,26.14,68948.0,23.1101,23.1455,23.0924,23.1101,68948.0
2019-09-16 10:15:00,26.14,26.17,26.13,26.14,57847.0,23.1101,23.1366,23.1013,23.1101,57847.0
2019-09-16 10:20:00,26.15,26.2,26.14,26.18,53683.0,23.1189,23.1631,23.1101,23.1455,53683.0
2019-09-16 10:25:00,26.18,26.2,26.15,26.17,71684.0,23.1455,23.1631,23.1189,23.1366,71684.0
2019-09-16 10:30:00,26.17,26.21,26.16,26.16,91953.0,23.1366,23.172,23.1278,23.1278,91953.0
2019-09-16 10:35:00,26.17,26.17,26.11,26.14,91136.0,23.1366,23.1366,23.0836,23.1101,91136.0
2019-09-16 10:40:00,26.14,26.19,26.13,26.19,46366.0,23.1101,23.1543,23.1013,23.1543,46366.0
2019-09-16 10:45:00,26.19,26.19,26.15,26.16,46192.0,23.1543,23.1543,23.1189,23.1278,46192.0
2019-09-16 10:50:00,26.17,26.18,26.14,26.15,40064.0,23.1366,23.1455,23.1101,23.1189,40064.0
2019-09-16 10:55:00,26.14,26.23,26.14,26.23,61636.0,23.1101,23.1897,23.1101,23.1897,61636.0
2019-09-16 11:00:00,26.22,26.28,26.22,26.25,72528.0,23.1808,23.2339,23.1808,23.2073,72528.0
2019-09-16 11:05:00,26.25,26.29,26.24,26.29,59905.0,23.2073,23.2427,23.1985,23.2427,59905.0
2019-09-16 11:10:00,26.28,26.3,26.25,26.29,111066.0,23.2339,23.2515,23.2073,23.2427,111066.0
2019-09-16 11:15:00,26.3,26.31,26.28,26.31,62459.0,23.2515,23.2604,23.2339,23.2604,62459.0
2019-09-16 11:20:00,26.3,26.33,26.28,26.3,43482.0,23.2515,23.2781,23.2339,23.2515,43482.0
2019-09-16 11:25:00,26.3,26.3,26.24,26.24,66443.0,23.2515,23.2515,23.1985,23.1985,66443.0
2019-09-16 11:30:00,26.24,26.26,26.23,26.23,29208.0,23.1985,23.2162,23.1897,23.1897,29208.0
2019-09-16 11:35:00,26.23,26.26,26.22,26.24,33222.0,23.1897,23.2162,23.1808,23.1985,33222.0
2019-09-16 11:40:00,26.25,26.26,26.23,26.24,77962.0,23.2073,23.2162,23.1897,23.1985,77962.0
2019-09-16 11:45:00,26.24,26.25,26.21,26.22,37259.0,23.1985,23.2073,23.172,23.1808,37259.0
2019-09-16 11:50:00,26.23,26.23,26.21,26.23,21069.0,23.1897,23.1897,23.172,23.1897,21069.0
2019-09-16 11:55:00,26.23,26.25,26.2,26.22,68403.0,23.1897,23.2073,23.1631,23.1808,68403.0
2019-09-16 12:00:00,26.22,26.24,26.22,26.24,15079.0,23.1808,23.1985,23.1808,23.1985,15079.0
2019-09-16 12:05:00,26.24,26.25,26.14,26.19,86329.0,23.1985,23.2073,23.1101,23.1543,86329.0
2019-09-16 12:10:00,26.18,26.22,26.17,26.21,20760.0,23.1455,23.1808,23.1366,23.172,20760.0
2019-09-16 12:15:00,26.21,26.22,26.19,26.22,23008.0,23.172,23.1808,23.1543,23.1808,23008.0
2019-09-16 12:20:00,26.21,26.22,26.19,26.19,27316.0,23.172,23.1808,23.1543,23.1543,27316.0
2019-09-16 12:25:00,26.2,26.2,26.16,26.17,45902.0,23.1631,23.1631,23.1278,23.1366,45902.0
2019-09-16 12:30:00,26.16,26.18,26.14,26.18,35710.0,23.1278,23.1455,23.1101,23.1455,35710.0
2019-09-16 12:35:00,26.18,26.23,26.18,26.23,25795.0,23.1455,23.1897,23.1455,23.1897,25795.0
2019-09-16 12:40:00,26.23,26.24,26.18,26.19,63185.0,23.1897,23.1985,23.1455,23.1543,63185.0
2019-09-16 12:45:00,26.19,26.21,26.17,26.18,44488.0,23.1543,23.172,23.1366,23.1455,44488.0
2019-09-16 12:50:00,26.18,26.19,26.14,26.15,49525.0,23.1455,23.1543,23.1101,23.1189,49525.0
2019-09-16 12:55:00,26.15,26.16,26.1,26.14,74082.0,23.1189,23.1278,23.0747,23.1101,74082.0
2019-09-16 13:00:00,26.14,26.16,26.13,26.15,22903.0,23.1101,23.1278,23.1013,23.1189,22903.0
2019-09-16 13:05:00,26.16,26.17,26.13,26.16,36423.0,23.1278,23.1366,23.1013,23.1278,36423.0
2019-09-16 13:10:00,26.15,26.18,26.14,26.18,30575.0,23.1189,23.1455,23.1101,23.1455,30575.0
2019-09-16 13:15:00,26.17,26.2,26.14,26.19,296284.0,23.1366,23.1631,23.1101,23.1543,296284.0
2019-09-16 13:20:00,26.19,26.2,26.14,26.14,56175.0,23.1543,23.1631,23.1101,23.1101,56175.0
2019-09-16 13:25:00,26.14,26.15,26.12,26.14,42104.0,23.1101,23.1189,23.0924,23.1101,42104.0
2019-09-16 13:30:00,26.14,26.14,26.12,26.13,25230.0,23.1101,23.1101,23.0924,23.1013,25230.0
2019-09-16 13:35:00,26.13,26.14,26.08,26.09,53650.0,23.1013,23.1101,23.057,23.0659,53650.0
2019-09-16 13:40:00,26.08,26.12,26.08,26.12,35098.0,23.057,23.0924,23.057,23.0924,35098.0
2019-09-16 13:45:00,26.12,26.12,26.05,26.06,56588.0,23.0924,23.0924,23.0305,23.0394,56588.0
2019-09-16 13:50:00,26.06,26.1,26.05,26.07,36298.0,23.0394,23.0747,23.0305,23.0482,36298.0
2019-09-16 13:55:00,26.07,26.11,26.06,26.09,22352.0,23.0482,23.0836,23.0394,23.0659,22352.0
2019-09-16 14:00:00,26.09,26.11,26.04,26.05,80053.0,23.0659,23.0836,23.0217,23.0305,80053.0
2019-09-16 14:05:00,26.05,26.05,26.0,26.0,47768.0,23.0305,23.0305,22.9863,22.9863,47768.0
2019-09-16 14:10:00,26.0,26.05,25.97,25.97,78554.0,22.9863,23.0305,22.9598,22.9598,78554.0
2019-09-16 14:15:00,25.98,26.03,25.97,26.02,42687.0,22.9686,23.0128,22.9598,23.004,42687.0
2019-09-16 14:20:00,26.02,26.03,26.0,26.03,37071.0,23.004,23.0128,22.9863,23.0128,37071.0
2019-09-16 14:25:00,26.03,26.03,25.99,26.0,45532.0,23.0128,23.0128,22.9775,22.9863,45532.0
2019-09-16 14:30:00,25.99,26.01,25.98,26.0,40297.0,22.9775,22.9952,22.9686,22.9863,40297.0
2019-09-16 14:35:00,26.01,26.02,25.99,26.01,36099.0,22.9952,23.004,22.9775,22.9952,36099.0
2019-09-16 14:40:00,26.02,26.04,26.0,26.01,46911.0,23.004,23.0217,22.9863,22.9952,46911.0
2019-09-16 14:45:00,26.01,26.02,25.98,25.99,39735.0,22.9952,23.004,22.9686,22.9775,39735.0
2019-09-16 14:50:00,25.99,26.01,25.99,26.01,39260.0,22.9775,22.9952,22.9775,22.9952,39260.0
2019-09-16 14:55:00,26.01,26.01,25.98,25.99,28626.0,22.9952,22.9952,22.9686,22.9775,28626.0
2019-09-16 15:00:00,26.0,26.01,25.98,26.0,48633.0,22.9863,22.9952,22.9686,22.9863,48633.0
2019-09-16 15:05:00,26.0,26.01,25.97,25.98,58547.0,22.9863,22.9952,22.9598,22.9686,58547.0
2019-09-16 15:10:00,25.99,26.01,25.97,25.97,61172.0,22.9775,22.9952,22.9598,22.9598,61172.0
2019-09-16 15:15:00,25.97,25.98,25.93,25.95,93670.0,22.9598,22.9686,22.9244,22.9421,93670.0
2019-09-16 15:20:00,25.95,25.97,25.94,25.95,57876.0,22.9421,22.9598,22.9333,22.9421,57876.0
2019-09-16 15:25:00,25.95,25.98,25.94,25.96,57223.0,22.9421,22.9686,22.9333,22.951,57223.0
2019-09-16 15:30:00,25.96,25.98,25.93,25.94,79493.0,22.951,22.9686,22.9244,22.9333,79493.0
2019-09-16 15:35:00,25.94,25.97,25.93,25.96,66991.0,22.9333,22.9598,22.9244,22.951,66991.0
2019-09-16 15:40:00,25.95,25.96,25.92,25.95,92762.0,22.9421,22.951,22.9156,22.9421,92762.0
2019-09-16 15:45:00,25.95,25.98,25.94,25.96,95478.0,22.9421,22.9686,22.9333,22.951,95478.0
2019-09-16 15:50:00,25.96,26.0,25.95,25.99,185605.0,22.951,22.9863,22.9421,22.9775,185605.0
2019-09-16 15:55:00,25.98,26.02,25.97,25.98,388282.0,22.9686,23.004,22.9598,22.9686,388282.0
2019-09-17 09:30:00,25.85,25.97,25.74,25.8,170613.0,22.8537,22.9598,22.7565,22.8095,170613.0
2019-09-17 09:35:00,25.8,25.98,25.79,25.98,101683.0,22.8095,22.9686,22.8007,22.9686,101683.0
2019-09-17 09:40:00,25.98,26.0,25.86,25.88,67816.0,22.9686,22.9863,22.8625,22.8802,67816.0
2019-09-17 09:45:00,25.88,25.94,25.84,25.86,91199.0,22.8802,22.9333,22.8449,22.8625,91199.0
2019-09-17 09:50:00,25.86,25.87,25.82,25.85,65120.0,22.8625,22.8714,22.8272,22.8537,65120.0
2019-09-17 09:55:00,25.85,25.92,25.84,25.89,46073.0,22.8537,22.9156,22.8449,22.8891,46073.0
2019-09-17 10:00:00,25.89,25.89,25.74,25.77,73610.0,22.8891,22.8891,22.7565,22.783,73610.0
2019-09-17 10:05:00,25.78,25.79,25.71,25.77,75861.0,22.7918,22.8007,22.7299,22.783,75861.0
2019-09-17 10:10:00,25.77,25.84,25.77,25.8,62781.0,22.783,22.8449,22.783,22.8095,62781.0
2019-09-17 10:15:00,25.8,25.86,25.8,25.82,131332.0,22.8095,22.8625,22.8095,22.8272,131332.0
2019-09-17 10:20:00,25.82,25.85,25.81,25.84,77014.0,22.8272,22.8537,22.8183,22.8449,77014.0
2019-09-17 10:25:00,25.83,25.88,25.82,25.84,145938.0,22.836,22.8802,22.8272,22.8449,145938.0
2019-09-17 10:30:00,25.85,25.91,25.83,25.89,87767.0,22.8537,22.9068,22.836,22.8891,87767.0
2019-09-17 10:35:00,25.89,25.96,25.87,25.93,83891.0,22.8891,22.951,22.8714,22.9244,83891.0
2019-09-17 10:40:00,25.93,25.99,25.92,25.97,119049.0,22.9244,22.9775,22.9156,22.9598,119049.0
2019-09-17 10:45:00,25.96,25.99,25.84,25.86,99665.0,22.951,22.9775,22.8449,22.8625,99665.0
2019-09-17 10:50:00,25.86,25.88,25.82,25.83,126433.0,22.8625,22.8802,22.8272,22.836,126433.0
2019-09-17 10:55:00,25.83,25.84,25.76,25.77,88680.0,22.836,22.8449,22.7741,22.783,88680.0
2019-09-17 11:00:00,25.77,25.8,25.76,25.78,57899.0,22.783,22.8095,22.7741,22.7918,57899.0
2019-09-17 11:05:00,25.78,25.81,25.77,25.78,70100.0,22.7918,22.8183,22.783,22.7918,70100.0
2019-09-17 11:10:00,25.78,25.81,25.74,25.74,53174.0,22.7918,22.8183,22.7565,22.7565,53174.0
2019-09-17 11:15:00,25.74,25.76,25.69,25.7,69376.0,22.7565,22.7741,22.7123,22.7211,69376.0
2019-09-17 11:20:00,25.69,25.76,25.69,25.75,43864.0,22.7123,22.7741,22.7123,22.7653,43864.0
2019-09-17 11:25:00,25.74,25.75,25.71,25.71,48315.0,22.7565,22.7653,22.7299,22.7299,48315.0
2019-09-17 11:30:00,25.71,25.72,25.7,25.72,25571.0,22.7299,22.7388,22.7211,22.7388,25571.0
2019-09-17 11:35:00,25.71,25.72,25.68,25.71,29436.0,22.7299,22.7388,22.7034,22.7299,29436.0
2019-09-17 11:40:00,25.7,25.77,25.7,25.75,37471.0,22.7211,22.783,22.7211,22.7653,37471.0
2019-09-17 11:45:00,25.74,25.75,25.7,25.71,45468.0,22.7565,22.7653,22.7211,22.7299,45468.0
2019-09-17 11:50:00,25.7,25.75,25.69,25.74,53121.0,22.7211,22.7653,22.7123,22.7565,53121.0
2019-09-17 11:55:00,25.73,25.77,25.73,25.76,30366.0,22.7476,22.783,22.7476,22.7741,30366.0
2019-09-17 12:00:00,25.76,25.77,25.72,25.72,52614.0,22.7741,22.783,22.7388,22.7388,52614.0
2019-09-17 12:05:00,25.73,25.76,25.72,25.74,36991.0,22.7476,22.7741,22.7388,22.7565,36991.0
2019-09-17 12:10:00,25.75,25.78,25.74,25.77,43359.0,22.7653,22.7918,22.7565,22.783,43359.0
2019-09-17 12:15:00,25.77,25.79,25.76,25.78,25852.0,22.783,22.8007,22.7741,22.7918,25852.0
2019-09-17 12:20:00,25.79,25.79,25.74,25.75,25704.0,22.8007,22.8007,22.7565,22.7653,25704.0
2019-09-17 12:25:00,25.75,25.76,25.71,25.71,38684.0,22.7653,22.7741,22.7299,22.7299,38684.0
2019-09-17 12:30:00,25.71,25.73,25.71,25.71,23633.0,22.7299,22.7476,22.7299,22.7299,23633.0
2019-09-17 12:35:00,25.72,25.72,25.7,25.71,55688.0,22.7388,22.7388,22.7211,22.7299,55688.0
2019-09-17 12:40:00,25.71,25.76,25.71,25.73,66436.0,22.7299,22.7741,22.7299,22.7476,66436.0
2019-09-17 12:45:00,25.73,25.73,25.7,25.71,33204.0,22.7476,22.7476,22.7211,22.7299,33204.0
2019-09-17 12:50:00,25.71,25.71,25.68,25.7,32631.0,22.7299,22.7299,22.7034,22.7211,32631.0
2019-09-17 12:55:00,25.7,25.71,25.67,25.69,28961.0,22.7211,22.7299,22.6946,22.7123,28961.0
2019-09-17 13:00:00,25.69,25.69,25.64,25.66,52324.0,22.7123,22.7123,22.668,22.6857,52324.0
2019-09-17 13:05:00,25.66,25.69,25.66,25.69,40423.0,22.6857,22.7123,22.6857,22.7123,40423.0
2019-09-17 13:10:00,25.69,25.71,25.64,25.64,50203.0,22.7123,22.7299,22.668,22.668,50203.0
2019-09-17 13:15:00,25.65,25.65,25.61,25.63,90686.0,22.6769,22.6769,22.6415,22.6592,90686.0
2019-09-17 13:20:00,25.63,25.64,25.61,25.63,44843.0,22.6592,22.668,22.6415,22.6592,44843.0
2019-09-17 13:25:00,25.63,25.64,25.61,25.63,86852.0,22.6592,22.668,22.6415,22.6592,86852.0
2019-09-17 13:30:00,25.63,25.67,25.62,25.64,62205.0,22.6592,22.6946,22.6504,22.668,62205.0
2019-09-17 13:35:00,25.64,25.71,25.64,25.71,77022.0,22.668,22.7299,22.668,22.7299,77022.0
2019-09-17 13:40:00,25.71,25.72,25.69,25.71,38459.0,22.7299,22.7388,22.7123,22.7299,38459.0
2019-09-17 13:45:00,25.7,25.71,25.67,25.68,49501.0,22.7211,22.7299,22.6946,22.7034,49501.0
2019-09-17 13:50:00,25.69,25.72,25.68,25.72,41206.0,22.7123,22.7388,22.7034,22.7388,41206.0
2019-09-17 13:55:00,25.71,25.75,25.69,25.73,73226.0,22.7299,22.7653,22.7123,22.7476,73226.0
2019-09-17 14:00:00,25.73,25.75,25.73,25.74,38970.0,22.7476,22.7653,22.7476,22.7565,38970.0
2019-09-17 14:05:00,25.75,25.75,25.72,25.75,40274.0,22.7653,22.7653,22.7388,22.7653,40274.0
2019-09-17 14:10:00,25.75,25.8,25.75,25.79,63076.0,22.7653,22.8095,22.7653,22.8007,63076.0
2019-09-17 14:15:00,25.79,25.8,25.74,25.75,65992.0,22.8007,22.8095,22.7565,22.7653,65992.0
2019-09-17 14:20:00,25.75,25.77,25.74,25.77,38271.0,22.7653,22.783,22.7565,22.783,38271.0
2019-09-17 14:25:00,25.77,25.77,25.74,25.75,49656.0,22.783,22.783,22.7565,22.7653,49656.0
2019-09-17 14:30:00,25.75,25.77,25.73,25.76,84372.0,22.7653,22.783,22.7476,22.7741,84372.0
2019-09-17 14:35:00,25.76,25.79,25.75,25.79,49426.0,22.7741,22.8007,22.7653,22.8007,49426.0
2019-09-17 14:40:00,25.79,25.8,25.77,25.78,49800.0,22.8007,22.8095,22.783,22.7918,49800.0
2019-09-17 14:45:00,25.78,25.78,25.74,25.76,64889.0,22.7918,22.7918,22.7565,22.7741,64889.0
2019-09-17 14:50:00,25.76,25.76,25.71,25.73,40629.0,22.7741,22.7741,22.7299,22.7476,40629.0
2019-09-17 14:55:00,25.74,25.74,25.67,25.68,65712.0,22.7565,22.7565,22.6946,22.7034,65712.0
2019-09-17 15:00:00,25.69,25.71,25.68,25.71,49537.0,22.7123,22.7299,22.7034,22.7299,49537.0
2019-09-17 15:05:00,25.7,25.72,25.68,25.69,42532.0,22.7211,22.7388,22.7034,22.7123,42532.0
2019-09-17 15:10:00,25.69,25.7,25.68,25.69,47714.0,22.7123,22.7211,22.7034,22.7123,47714.0
2019-09-17 15:15:00,25.69,25.7,25.66,25.67,49078.0,22.7123,22.7211,22.6857,22.6946,49078.0
2019-09-17 15:20:00,25.68,25.71,25.67,25.69,43026.0,22.7034,22.7299,22.6946,22.7123,43026.0
2019-09-17 15:25:00,25.69,25.71,25.67,25.71,45965.0,22.7123,22.7299,22.6946,22.7299,45965.0
2019-09-17 15:30:00,25.71,25.72,25.68,25.7,113357.0,22.7299,22.7388,22.7034,22.7211,113357.0
2019-09-17 15:35:00,25.71,25.73,25.69,25.72,120403.0,22.7299,22.7476,22.7123,22.7388,120403.0
2019-09-17 15:40:00,25.71,25.72,25.69,25.7,102054.0,22.7299,22.7388,22.7123,22.7211,102054.0
2019-09-17 15:45:00,25.71,25.72,25.69,25.7,244337.0,22.7299,22.7388,22.7123,22.7211,244337.0
2019-09-17 15:50:00,25.7,25.71,25.68,25.7,395620.0,22.7211,22.7299,22.7034,22.7211,395620.0
2019-09-17 15:55:00,25.69,25.7,25.64,25.66,741044.0,22.7123,22.7211,22.668,22.6857,741044.0
2019-09-18 09:30:00,25.6,25.62,25.53,25.57,94929.0,22.6327,22.6504,22.5708,22.6062,94929.0
2019-09-18 09:35:00,25.57,25.59,25.52,25.57,65953.0,22.6062,22.6238,22.562,22.6062,65953.0
2019-09-18 09:40:00,25.56,25.6,25.5,25.6,65699.0,22.5973,22.6327,22.5443,22.6327,65699.0
2019-09-18 09:45:00,25.6,25.66,25.59,25.63,35751.0,22.6327,22.6857,22.6238,22.6592,35751.0
2019-09-18 09:50:00,25.62,25.62,25.55,25.56,43623.0,22.6504,22.6504,22.5885,22.5973,43623.0
2019-09-18 09:55:00,25.57,25.61,25.54,25.59,18995.0,22.6062,22.6415,22.5796,22.6238,18995.0
2019-09-18 10:00:00,25.58,25.61,25.57,25.59,26850.0,22.615,22.6415,22.6062,22.6238,26850.0
2019-09-18 10:05:00,25.58,25.6,25.56,25.57,31200.0,22.615,22.6327,22.5973,22.6062,31200.0
2019-09-18 10:10:00,25.57,25.57,25.54,25.57,22540.0,22.6062,22.6062,22.5796,22.6062,22540.0
2019-09-18 10:15:00,25.57,25.57,25.47,25.47,50434.0,22.6062,22.6062,22.5178,22.5178,50434.0
2019-09-18 10:20:00,25.48,25.53,25.45,25.52,35664.0,22.5266,22.5708,22.5001,22.562,35664.0
2019-09-18 10:25:00,25.52,25.55,25.49,25.52,77256.0,22.562,22.5885,22.5354,22.562,77256.0
2019-09-18 10:30:00,25.53,25.53,25.51,25.51,30197.0,22.5708,22.5708,22.5531,22.5531,30197.0
2019-09-18 10:35:00,25.51,25.53,25.47,25.47,33759.0,22.5531,22.5708,22.5178,22.5178,33759.0
2019-09-18 10:40:00,25.48,25.51,25.47,25.49,102717.0,22.5266,22.5531,22.5178,22.5354,102717.0
2019-09-18 10:45:00,25.49,25.5,25.44,25.48,99035.0,22.5354,22.5443,22.4912,22.5266,99035.0
2019-09-18 10:50:00,25.47,25.48,25.44,25.46,38136.0,22.5178,22.5266,22.4912,22.5089,38136.0
2019-09-18 10:55:00,25.46,25.46,25.4,25.42,43551.0,22.5089,22.5089,22.4559,22.4735,43551.0
2019-09-18 11:00:00,25.42,25.44,25.4,25.41,48873.0,22.4735,22.4912,22.4559,22.4647,48873.0
2019-09-18 11:05:00,25.41,25.43,25.39,25.41,81374.0,22.4647,22.4824,22.447,22.4647,81374.0
2019-09-18 11:10:00,25.41,25.43,25.39,25.39,55383.0,22.4647,22.4824,22.447,22.447,55383.0
2019-09-18 11:15:00,25.4,25.42,25.37,25.39,63031.0,22.4559,22.4735,22.4293,22.447,63031.0
2019-09-18 11:20:00,25.39,25.41,25.36,25.37,67774.0,22.447,22.4647,22.4205,22.4293,67774.0
2019-09-18 11:25:00,25.37,25.39,25.36,25.38,42491.0,22.4293,22.447,22.4205,22.4382,42491.0
2019-09-18 11:30:00,25.38,25.4,25.36,25.39,63149.0,22.4382,22.4559,22.4205,22.447,63149.0
2019-09-18 11:35:00,25.39,25.4,25.38,25.39,20123.0,22.447,22.4559,22.4382,22.447,20123.0
2019-09-18 11:40:00,25.4,25.45,25.39,25.43,58727.0,22.4559,22.5001,22.447,22.4824,58727.0
2019-09-18 11:45:00,25.43,25.43,25.38,25.4,17121.0,22.4824,22.4824,22.4382,22.4559,17121.0
2019-09-18 11:50:00,25.39,25.4,25.38,25.39,29602.0,22.447,22.4559,22.4382,22.447,29602.0
2019-09-18 11:55:00,25.39,25.43,25.38,25.43,29881.0,22.447,22.4824,22.4382,22.4824,29881.0
2019-09-18 12:00:00,25.43,25.43,25.41,25.43,27174.0,22.4824,22.4824,22.4647,22.4824,27174.0
2019-09-18 12:05:00,25.42,25.44,25.42,25.43,37001.0,22.4735,22.4912,22.4735,22.4824,37001.0
2019-09-18 12:10:00,25.43,25.43,25.38,25.39,31412.0,22.4824,22.4824,22.4382,22.447,31412.0
2019-09-18 12:15:00,25.39,25.4,25.36,25.36,96243.0,22.447,22.4559,22.4205,22.4205,96243.0
2019-09-18 12:20:00,25.37,25.4,25.36,25.39,48897.0,22.4293,22.4559,22.4205,22.447,48897.0
2019-09-18 12:25:00,25.39,25.4,25.37,25.39,46465.0,22.447,22.4559,22.4293,22.447,46465.0
2019-09-18 12:30:00,25.4,25.4,25.36,25.37,27392.0,22.4559,22.4559,22.4205,22.4293,27392.0
2019-09-18 12:35:00,25.36,25.37,25.31,25.34,76815.0,22.4205,22.4293,22.3763,22.4028,76815.0
2019-09-18 12:40:00,25.34,25.36,25.32,25.35,26874.0,22.4028,22.4205,22.3851,22.4117,26874.0
2019-09-18 12:45:00,25.36,25.37,25.34,25.36,51418.0,22.4205,22.4293,22.4028,22.4205,51418.0
2019-09-18 12:50:00,25.36,25.36,25.33,25.34,25615.0,22.4205,22.4205,22.394,22.4028,25615.0
2019-09-18 12:55:00,25.34,25.36,25.33,25.35,54245.0,22.4028,22.4205,22.394,22.4117,54245.0
2019-09-18 13:00:00,25.35,25.38,25.34,25.36,120212.0,22.4117,22.4382,22.4028,22.4205,120212.0
2019-09-18 13:05:00,25.36,25.36,25.34,25.35,26751.0,22.4205,22.4205,22.4028,22.4117,26751.0
2019-09-18 13:10:00,25.35,25.38,25.34,25.35,42497.0,22.4117,22.4382,22.4028,22.4117,42497.0
2019-09-18 13:15:00,25.35,25.35,25.32,25.33,33570.0,22.4117,22.4117,22.3851,22.394,33570.0
2019-09-18 13:20:00,25.32,25.34,25.29,25.32,108712.0,22.3851,22.4028,22.3586,22.3851,108712.0
2019-09-18 13:25:00,25.32,25.32,25.28,25.3,62286.0,22.3851,22.3851,22.3498,22.3675,62286.0
2019-09-18 13:30:00,25.3,25.31,25.27,25.29,46958.0,22.3675,22.3763,22.3409,22.3586,46958.0
2019-09-18 13:35:00,25.29,25.32,25.28,25.3,37214.0,22.3586,22.3851,22.3498,22.3675,37214.0
2019-09-18 13:40:00,25.3,25.31,25.29,25.29,49895.0,22.3675,22.3763,22.3586,22.3586,49895.0
2019-09-18 13:45:00,25.3,25.31,25.28,25.28,51149.0,22.3675,22.3763,22.3498,22.3498,51149.0
2019-09-18 13:50:00,25.28,25.31,25.27,25.3,49782.0,22.3498,22.3763,22.3409,22.3675,49782.0
2019-09-18 13:55:00,25.3,25.3,25.27,25.29,49981.0,22.3675,22.3675,22.3409,22.3586,49981.0
2019-09-18 14:00:00,25.28,25.32,25.2,25.22,102299.0,22.3498,22.3851,22.279,22.2967,102299.0
2019-09-18 14:05:00,25.21,25.26,25.2,25.21,37519.0,22.2879,22.3321,22.279,22.2879,37519.0
2019-09-18 14:10:00,25.2,25.21,25.12,25.14,91057.0,22.279,22.2879,22.2083,22.226,91057.0
2019-09-18 14:15:00,25.14,25.22,25.14,25.17,86787.0,22.226,22.2967,22.226,22.2525,86787.0
2019-09-18 14:20:00,25.17,25.21,25.15,25.19,96268.0,22.2525,22.2879,22.2348,22.2702,96268.0
2019-09-18 14:25:00,25.19,25.19,25.14,25.16,58746.0,22.2702,22.2702,22.226,22.2437,58746.0
2019-09-18 14:30:00,25.16,25.2,25.11,25.2,147905.0,22.2437,22.279,22.1995,22.279,147905.0
2019-09-18 14:35:00,25.2,25.2,25.15,25.16,59099.0,22.279,22.279,22.2348,22.2437,59099.0
2019-09-18 14:40:00,25.15,25.17,25.13,25.14,75367.0,22.2348,22.2525,22.2172,22.226,75367.0
2019-09-18 14:45:00,25.14,25.14,25.09,25.12,90671.0,22.226,22.226,22.1818,22.2083,90671.0
2019-09-18 14:50:00,25.12,25.17,25.11,25.15,96789.0,22.2083,22.2525,22.1995,22.2348,96789.0
2019-09-18 14:55:00,25.16,25.17,25.14,25.14,43760.0,22.2437,22.2525,22.226,22.226,43760.0
2019-09-18 15:00:00,25.14,25.15,25.11,25.14,63531.0,22.226,22.2348,22.1995,22.226,63531.0
2019-09-18 15:05:00,25.14,25.15,25.12,25.13,90699.0,22.226,22.2348,22.2083,22.2172,90699.0
2019-09-18 15:10:00,25.12,25.16,25.12,25.14,107347.0,22.2083,22.2437,22.2083,22.226,107347.0
2019-09-18 15:15:00,25.15,25.16,25.13,25.14,52392.0,22.2348,22.2437,22.2172,22.226,52392.0
2019-09-18 15:20:00,25.14,25.17,25.14,25.16,51297.0,22.226,22.2525,22.226,22.2437,51297.0
2019-09-18 15:25:00,25.16,25.18,25.13,25.14,73980.0,22.2437,22.2614,22.2172,22.226,73980.0
2019-09-18 15:30:00,25.15,25.22,25.14,25.21,112841.0,22.2348,22.2967,22.226,22.2879,112841.0
2019-09-18 15:35:00,25.21,25.23,25.16,25.19,195728.0,22.2879,22.3056,22.2437,22.2702,195728.0
2019-09-18 15:40:00,25.2,25.23,25.19,25.23,187598.0,22.279,22.3056,22.2702,22.3056,187598.0
2019-09-18 15:45:00,25.23,25.23,25.16,25.17,190966.0,22.3056,22.3056,22.2437,22.2525,190966.0
2019-09-18 15:50:00,25.17,25.21,25.17,25.2,229673.0,22.2525,22.2879,22.2525,22.279,229673.0
2019-09-18 15:55:00,25.2,25.24,25.19,25.22,512745.0,22.279,22.3144,22.2702,22.2967,512745.0
2019-09-19 09:30:00,25.29,25.35,25.24,25.35,165281.0,22.3586,22.4117,22.3144,22.4117,165281.0
2019-09-19 09:35:00,25.34,25.38,25.29,25.29,186265.0,22.4028,22.4382,22.3586,22.3586,186265.0
2019-09-19 09:40:00,25.29,25.36,25.25,25.27,63506.0,22.3586,22.4205,22.3233,22.3409,63506.0
2019-09-19 09:45:00,25.27,25.29,25.18,25.21,55675.0,22.3409,22.3586,22.2614,22.2879,55675.0
2019-09-19 09:50:00,25.21,25.22,25.14,25.2,49464.0,22.2879,22.2967,22.226,22.279,49464.0
2019-09-19 09:55:00,25.19,25.2,25.11,25.17,79120.0,22.2702,22.279,22.1995,22.2525,79120.0
2019-09-19 10:00:00,25.18,25.4,25.17,25.4,558896.0,22.2614,22.4559,22.2525,22.4559,558896.0
2019-09-19 10:05:00,25.4,25.91,25.39,25.86,1086090.0,22.4559,22.9068,22.447,22.8625,1086090.0
2019-09-19 10:10:00,25.85,25.85,25.52,25.63,262009.0,22.8537,22.8537,22.562,22.6592,262009.0
2019-09-19 10:15:00,25.63,25.66,25.49,25.49,147267.0,22.6592,22.6857,22.5354,22.5354,147267.0
2019-09-19 10:20:00,25.5,25.72,25.48,25.7,145385.0,22.5443,22.7388,22.5266,22.7211,145385.0
2019-09-19 10:25:00,25.71,25.74,25.63,25.65,102035.0,22.7299,22.7565,22.6592,22.6769,102035.0
2019-09-19 10:30:00,25.66,25.71,25.61,25.63,68245.0,22.6857,22.7299,22.6415,22.6592,68245.0
2019-09-19 10:35:00,25.62,25.65,25.54,25.63,84029.0,22.6504,22.6769,22.5796,22.6592,84029.0
2019-09-19 10:40:00,25.62,25.67,25.59,25.6,52884.0,22.6504,22.6946,22.6238,22.6327,52884.0
2019-09-19 10:45:00,25.6,25.63,25.58,25.59,45255.0,22.6327,22.6592,22.615,22.6238,45255.0
2019-09-19 10:50:00,25.58,25.71,25.57,25.67,133774.0,22.615,22.7299,22.6062,22.6946,133774.0
2019-09-19 10:55:00,25.66,25.68,25.62,25.63,82825.0,22.6857,22.7034,22.6504,22.6592,82825.0
2019-09-19 11:00:00,25.63,25.7,25.62,25.7,104943.0,22.6592,22.7211,22.6504,22.7211,104943.0
2019-09-19 11:05:00,25.7,25.83,25.7,25.82,193948.0,22.7211,22.836,22.7211,22.8272,193948.0
2019-09-19 11:10:00,25.82,25.89,25.81,25.87,146707.0,22.8272,22.8891,22.8183,22.8714,146707.0
2019-09-19 11:15:00,25.87,25.97,25.86,25.96,300061.0,22.8714,22.9598,22.8625,22.951,300061.0
2019-09-19 11:20:00,25.96,26.02,25.93,25.96,294156.0,22.951,23.004,22.9244,22.951,294156.0
2019-09-19 11:25:00,25.95,26.02,25.9,25.93,357415.0,22.9421,23.004,22.8979,22.9244,357415.0
2019-09-19 11:30:00,25.94,26.02,25.93,25.98,72456.0,22.9333,23.004,22.9244,22.9686,72456.0
2019-09-19 11:35:00,25.98,26.04,25.95,25.96,127939.0,22.9686,23.0217,22.9421,22.951,127939.0
2019-09-19 11:40:00,25.96,25.99,25.94,25.98,63480.0,22.951,22.9775,22.9333,22.9686,63480.0
2019-09-19 11:45:00,25.98,25.98,25.87,25.88,73394.0,22.9686,22.9686,22.8714,22.8802,73394.0
2019-09-19 11:50:00,25.88,25.89,25.84,25.86,50356.0,22.8802,22.8891,22.8449,22.8625,50356.0
2019-09-19 11:55:00,25.86,25.88,25.8,25.8,36141.0,22.8625,22.8802,22.8095,22.8095,36141.0
2019-09-19 12:00:00,25.81,25.86,25.79,25.86,33182.0,22.8183,22.8625,22.8007,22.8625,33182.0
2019-09-19 12:05:00,25.85,25.89,25.84,25.85,37713.0,22.8537,22.8891,22.8449,22.8537,37713.0
2019-09-19 12:10:00,25.85,25.85,25.8,25.8,35858.0,22.8537,22.8537,22.8095,22.8095,35858.0
2019-09-19 12:15:00,25.81,25.82,25.77,25.78,36647.0,22.8183,22.8272,22.783,22.7918,36647.0
2019-09-19 12:20:00,25.78,25.8,25.74,25.76,53952.0,22.7918,22.8095,22.7565,22.7741,53952.0
2019-09-19 12:25:00,25.76,25.78,25.76,25.77,38356.0,22.7741,22.7918,22.7741,22.783,38356.0
2019-09-19 12:30:00,25.77,25.8,25.76,25.8,31338.0,22.783,22.8095,22.7741,22.8095,31338.0
2019-09-19 12:35:00,25.8,25.83,25.8,25.82,33865.0,22.8095,22.836,22.8095,22.8272,33865.0
2019-09-19 12:40:00,25.83,25.85,25.82,25.85,24974.0,22.836,22.8537,22.8272,22.8537,24974.0
2019-09-19 12:45:00,25.85,25.85,25.8,25.8,29425.0,22.8537,22.8537,22.8095,22.8095,29425.0
2019-09-19 12:50:00,25.8,25.82,25.8,25.8,25148.0,22.8095,22.8272,22.8095,22.8095,25148.0
2019-09-19 12:55:00,25.8,25.89,25.8,25.87,58527.0,22.8095,22.8891,22.8095,22.8714,58527.0
2019-09-19 13:00:00,25.87,25.88,25.85,25.87,24244.0,22.8714,22.8802,22.8537,22.8714,24244.0
2019-09-19 13:05:00,25.87,25.88,25.83,25.84,23483.0,22.8714,22.8802,22.836,22.8449,23483.0
2019-09-19 13:10:00,25.84,25.85,25.82,25.84,27547.0,22.8449,22.8537,22.8272,22.8449,27547.0
2019-09-19 13:15:00,25.83,25.84,25.79,25.79,48795.0,22.836,22.8449,22.8007,22.8007,48795.0
2019-09-19 13:20:00,25.79,25.81,25.77,25.8,83846.0,22.8007,22.8183,22.783,22.8095,83846.0
2019-09-19 13:25:00,25.8,25.82,25.79,25.82,27394.0,22.8095,22.8272,22.8007,22.8272,27394.0
2019-09-19 13:30:00,25.82,25.83,25.78,25.8,97394.0,22.8272,22.836,22.7918,22.8095,97394.0
2019-09-19 13:35:00,25.79,25.8,25.76,25.78,39686.0,22.8007,22.8095,22.7741,22.7918,39686.0
2019-09-19 13:40:00,25.79,25.81,25.77,25.8,29404.0,22.8007,22.8183,22.783,22.8095,29404.0
2019-09-19 13:45:00,25.81,25.83,25.8,25.83,32653.0,22.8183,22.836,22.8095,22.836,32653.0
2019-09-19 13:50:00,25.83,25.85,25.74,25.79,125027.0,22.836,22.8537,22.7565,22.8007,125027.0
2019-09-19 13:55:00,25.79,25.81,25.78,25.8,39367.0,22.8007,22.8183,22.7918,22.8095,39367.0
2019-09-19 14:00:00,25.8,25.8,25.78,25.8,65118.0,22.8095,22.8095,22.7918,22.8095,65118.0
2019-09-19 14:05:00,25.8,25.8,25.78,25.8,38714.0,22.8095,22.8095,22.7918,22.8095,38714.0
2019-09-19 14:10:00,25.8,25.8,25.77,25.79,63692.0,22.8095,22.8095,22.783,22.8007,63692.0
2019-09-19 14:15:00,25.78,25.79,25.75,25.78,38014.0,22.7918,22.8007,22.7653,22.7918,38014.0
2019-09-19 14:20:00,25.78,25.8,25.78,25.79,117532.0,22.7918,22.8095,22.7918,22.8007,117532.0
2019-09-19 14:25:00,25.79,25.8,25.77,25.78,30415.0,22.8007,22.8095,22.783,22.7918,30415.0
2019-09-19 14:30:00,25.78,25.79,25.75,25.77,99533.0,22.7918,22.8007,22.7653,22.783,99533.0
2019-09-19 14:35:00,25.77,25.79,25.76,25.78,49297.0,22.783,22.8007,22.7741,22.7918,49297.0
2019-09-19 14:40:00,25.77,25.78,25.75,25.76,41018.0,22.783,22.7918,22.7653,22.7741,41018.0
2019-09-19 14:45:00,25.76,25.76,25.72,25.76,102835.0,22.7741,22.7741,22.7388,22.7741,102835.0
2019-09-19 14:50:00,25.76,25.77,25.74,25.75,36466.0,22.7741,22.783,22.7565,22.7653,36466.0
2019-09-19 14:55:00,25.75,25.76,25.73,25.76,37599.0,22.7653,22.7741,22.7476,22.7741,37599.0
2019-09-19 15:00:00,25.76,25.8,25.75,25.78,39523.0,22.7741,22.8095,22.7653,22.7918,39523.0
2019-09-19 15:05:00,25.78,25.79,25.76,25.78,92690.0,22.7918,22.8007,22.7741,22.7918,92690.0
2019-09-19 15:10:00,25.79,25.79,25.76,25.77,57777.0,22.8007,22.8007,22.7741,22.783,57777.0
2019-09-19 15:15:00,25.77,25.77,25.72,25.73,60648.0,22.783,22.783,22.7388,22.7476,60648.0
2019-09-19 15:20:00,25.72,25.74,25.72,25.73,73603.0,22.7388,22.7565,22.7388,22.7476,73603.0
2019-09-19 15:25:00,25.73,25.74,25.71,25.72,74111.0,22.7476,22.7565,22.7299,22.7388,74111.0
2019-09-19 15:30:00,25.71,25.73,25.68,25.69,62210.0,22.7299,22.7476,22.7034,22.7123,62210.0
2019-09-19 15:35:00,25.69,25.74,25.69,25.74,97924.0,22.7123,22.7565,22.7123,22.7565,97924.0
2019-09-19 15:40:00,25.74,25.79,25.73,25.77,160863.0,22.7565,22.8007,22.7476,22.783,160863.0
2019-09-19 15:45:00,25.77,25.78,25.75,25.76,157857.0,22.783,22.7918,22.7653,22.7741,157857.0
2019-09-19 15:50:00,25.76,25.77,25.73,25.76,371843.0,22.7741,22.783,22.7476,22.7741,371843.0
2019-09-19 15:55:00,25.76,25.83,25.75,25.82,567118.0,22.7741,22.836,22.7653,22.8272,567118.0
2019-09-20 09:30:00,25.88,25.91,25.72,25.81,989968.0,22.8802,22.9068,22.7388,22.8183,989968.0
2019-09-20 09:35:00,25.82,25.89,25.78,25.79,57845.0,22.8272,22.8891,22.7918,22.8007,57845.0
2019-09-20 09:40:00,25.79,25.82,25.71,25.82,125446.0,22.8007,22.8272,22.7299,22.8272,125446.0
2019-09-20 09:45:00,25.82,25.86,25.77,25.77,35319.0,22.8272,22.8625,22.783,22.783,35319.0
2019-09-20 09:50:00,25.78,25.9,25.77,25.88,45410.0,22.7918,22.8979,22.783,22.8802,45410.0
2019-09-20 09:55:00,25.88,25.89,25.78,25.78,35403.0,22.8802,22.8891,22.7918,22.7918,35403.0
2019-09-20 10:00:00,25.78,25.84,25.78,25.8,37030.0,22.7918,22.8449,22.7918,22.8095,37030.0
2019-09-20 10:05:00,25.8,25.82,25.78,25.79,31321.0,22.8095,22.8272,22.7918,22.8007,31321.0
2019-09-20 10:10:00,25.79,25.85,25.77,25.81,39435.0,22.8007,22.8537,22.783,22.8183,39435.0
2019-09-20 10:15:00,25.81,25.84,25.79,25.82,30609.0,22.8183,22.8449,22.8007,22.8272,30609.0
2019-09-20 10:20:00,25.82,25.85,25.79,25.79,30327.0,22.8272,22.8537,22.8007,22.8007,30327.0
2019-09-20 10:25:00,25.8,25.88,25.79,25.84,34576.0,22.8095,22.8802,22.8007,22.8449,34576.0
2019-09-20 10:30:00,25.84,25.9,25.84,25.88,74799.0,22.8449,22.8979,22.8449,22.8802,74799.0
2019-09-20 10:35:00,25.88,25.91,25.85,25.86,112863.0,22.8802,22.9068,22.8537,22.8625,112863.0
2019-09-20 10:40:00,25.86,25.86,25.78,25.8,65171.0,22.8625,22.8625,22.7918,22.8095,65171.0
2019-09-20 10:45:00,25.8,25.87,25.78,25.85,102665.0,22.8095,22.8714,22.7918,22.8537,102665.0
2019-09-20 10:50:00,25.86,25.87,25.82,25.82,69414.0,22.8625,22.8714,22.8272,22.8272,69414.0
2019-09-20 10:55:00,25.83,25.84,25.8,25.84,37918.0,22.836,22.8449,22.8095,22.8449,37918.0
2019-09-20 11:00:00,25.84,25.84,25.81,25.82,32930.0,22.8449,22.8449,22.8183,22.8272,32930.0
2019-09-20 11:05:00,25.82,25.83,25.79,25.79,27707.0,22.8272,22.836,22.8007,22.8007,27707.0
2019-09-20 11:10:00,25.79,25.82,25.76,25.81,65155.0,22.8007,22.8272,22.7741,22.8183,65155.0
2019-09-20 11:15:00,25.8,25.83,25.75,25.75,125801.0,22.8095,22.836,22.7653,22.7653,125801.0
2019-09-20 11:20:00,25.75,25.76,25.72,25.75,40464.0,22.7653,22.7741,22.7388,22.7653,40464.0
2019-09-20 11:25:00,25.76,25.79,25.73,25.76,39433.0,22.7741,22.8007,22.7476,22.7741,39433.0
2019-09-20 11:30:00,25.76,25.81,25.74,25.77,33772.0,22.7741,22.8183,22.7565,22.783,33772.0
2019-09-20 11:35:00,25.77,25.8,25.75,25.79,28574.0,22.783,22.8095,22.7653,22.8007,28574.0
2019-09-20 11:40:00,25.79,25.84,25.78,25.79,48603.0,22.8007,22.8449,22.7918,22.8007,48603.0
2019-09-20 11:45:00,25.8,25.81,25.78,25.8,26196.0,22.8095,22.8183,22.7918,22.8095,26196.0
2019-09-20 11:50:00,25.8,25.84,25.79,25.84,29185.0,22.8095,22.8449,22.8007,22.8449,29185.0
2019-09-20 11:55:00,25.84,25.85,25.82,25.83,29285.0,22.8449,22.8537,22.8272,22.836,29285.0
2019-09-20 12:00:00,25.82,25.85,25.81,25.85,41918.0,22.8272,22.8537,22.8183,22.8537,41918.0
2019-09-20 12:05:00,25.85,25.85,25.82,25.83,29833.0,22.8537,22.8537,22.8272,22.836,29833.0
2019-09-20 12:10:00,25.83,25.86,25.83,25.86,38218.0,22.836,22.8625,22.836,22.8625,38218.0
2019-09-20 12:15:00,25.85,25.86,25.81,25.81,25227.0,22.8537,22.8625,22.8183,22.8183,25227.0
2019-09-20 12:20:00,25.82,25.84,25.8,25.83,47755.0,22.8272,22.8449,22.8095,22.836,47755.0
2019-09-20 12:25:00,25.83,25.84,25.82,25.84,32567.0,22.836,22.8449,22.8272,22.8449,32567.0
2019-09-20 12:30:00,25.83,25.86,25.82,25.85,24569.0,22.836,22.8625,22.8272,22.8537,24569.0
2019-09-20 12:35:00,25.85,25.89,25.84,25.89,33762.0,22.8537,22.8891,22.8449,22.8891,33762.0
2019-09-20 12:40:00,25.89,25.91,25.87,25.9,45618.0,22.8891,22.9068,22.8714,22.8979,45618.0
2019-09-20 12:45:00,25.9,25.9,25.88,25.89,34057.0,22.8979,22.8979,22.8802,22.8891,34057.0
2019-09-20 12:50:00,25.9,25.95,25.89,25.95,63082.0,22.8979,22.9421,22.8891,22.9421,63082.0
2019-09-20 12:55:00,25.94,25.96,25.92,25.94,28122.0,22.9333,22.951,22.9156,22.9333,28122.0
2019-09-20 13:00:00,25.94,25.98,25.94,25.97,26787.0,22.9333,22.9686,22.9333,22.9598,26787.0
2019-09-20 13:05:00,25.97,25.98,25.95,25.95,31378.0,22.9598,22.9686,22.9421,22.9421,31378.0
2019-09-20 13:10:00,25.96,25.96,25.82,25.83,69471.0,22.951,22.951,22.8272,22.836,69471.0
2019-09-20 13:15:00,25.83,25.85,25.75,25.83,70951.0,22.836,22.8537,22.7653,22.836,70951.0
2019-09-20 13:20:00,25.83,25.84,25.76,25.82,110198.0,22.836,22.8449,22.7741,22.8272,110198.0
2019-09-20 13:25:00,25.83,25.86,25.79,25.8,39418.0,22.836,22.8625,22.8007,22.8095,39418.0
2019-09-20 13:30:00,25.8,25.8,25.76,25.77,26586.0,22.8095,22.8095,22.7741,22.783,26586.0
2019-09-20 13:35:00,25.77,25.79,25.76,25.77,36553.0,22.783,22.8007,22.7741,22.783,36553.0
2019-09-20 13:40:00,25.77,25.81,25.74,25.79,78370.0,22.783,22.8183,22.7565,22.8007,78370.0
2019-09-20 13:45:00,25.79,25.8,25.77,25.77,12142.0,22.8007,22.8095,22.783,22.783,12142.0
2019-09-20 13:50:00,25.77,25.84,25.76,25.83,28392.0,22.783,22.8449,22.7741,22.836,28392.0
2019-09-20 13:55:00,25.83,25.86,25.82,25.85,30105.0,22.836,22.8625,22.8272,22.8537,30105.0
2019-09-20 14:00:00,25.85,25.88,25.8,25.8,75270.0,22.8537,22.8802,22.8095,22.8095,75270.0
2019-09-20 14:05:00,25.8,25.81,25.76,25.79,37119.0,22.8095,22.8183,22.7741,22.8007,37119.0
2019-09-20 14:10:00,25.79,25.79,25.71,25.73,55604.0,22.8007,22.8007,22.7299,22.7476,55604.0
2019-09-20 14:15:00,25.73,25.75,25.7,25.73,43590.0,22.7476,22.7653,22.7211,22.7476,43590.0
2019-09-20 14:20:00,25.72,25.75,25.7,25.71,34973.0,22.7388,22.7653,22.7211,22.7299,34973.0
2019-09-20 14:25:00,25.71,25.73,25.7,25.72,24005.0,22.7299,22.7476,22.7211,22.7388,24005.0
2019-09-20 14:30:00,25.73,25.76,25.72,25.74,22769.0,22.7476,22.7741,22.7388,22.7565,22769.0
2019-09-20 14:35:00,25.73,25.74,25.72,25.74,22282.0,22.7476,22.7565,22.7388,22.7565,22282.0
2019-09-20 14:40:00,25.74,25.74,25.71,25.71,43637.0,22.7565,22.7565,22.7299,22.7299,43637.0
2019-09-20 14:45:00,25.71,25.72,25.7,25.7,37733.0,22.7299,22.7388,22.7211,22.7211,37733.0
2019-09-20 14:50:00,25.71,25.71,25.67,25.68,58141.0,22.7299,22.7299,22.6946,22.7034,58141.0
2019-09-20 14:55:00,25.68,25.7,25.66,25.68,50268.0,22.7034,22.7211,22.6857,22.7034,50268.0
2019-09-20 15:00:00,25.67,25.73,25.66,25.72,49786.0,22.6946,22.7476,22.6857,22.7388,49786.0
2019-09-20 15:05:00,25.72,25.73,25.69,25.7,24069.0,22.7388,22.7476,22.7123,22.7211,24069.0
2019-09-20 15:10:00,25.7,25.7,25.68,25.68,28833.0,22.7211,22.7211,22.7034,22.7034,28833.0
2019-09-20 15:15:00,25.69,25.7,25.67,25.69,34464.0,22.7123,22.7211,22.6946,22.7123,34464.0
2019-09-20 15:20:00,25.69,25.69,25.63,25.67,63986.0,22.7123,22.7123,22.6592,22.6946,63986.0
2019-09-20 15:25:00,25.67,25.67,25.63,25.64,59164.0,22.6946,22.6946,22.6592,22.668,59164.0
2019-09-20 15:30:00,25.64,25.65,25.62,25.64,40506.0,22.668,22.6769,22.6504,22.668,40506.0
2019-09-20 15:35:00,25.64,25.7,25.64,25.7,78852.0,22.668,22.7211,22.668,22.7211,78852.0
2019-09-20 15:40:00,25.7,25.71,25.69,25.71,117241.0,22.7211,22.7299,22.7123,22.7299,117241.0
2019-09-20 15:45:00,25.71,25.71,25.67,25.67,136943.0,22.7299,22.7299,22.6946,22.6946,136943.0
2019-09-20 15:50:00,25.68,25.72,25.67,25.71,138789.0,22.7034,22.7388,22.6946,22.7299,138789.0
2019-09-20 15:55:00,25.71,25.73,25.67,25.67,413055.0,22.7299,22.7476,22.6946,22.6946,413055.0
2019-09-23 09:30:00,25.59,25.69,25.54,25.64,65671.0,22.6238,22.7123,22.5796,22.668,65671.0
2019-09-23 09:35:00,25.64,25.75,25.62,25.73,32567.0,22.668,22.7653,22.6504,22.7476,32567.0
2019-09-23 09:40:00,25.71,25.72,25.66,25.67,18458.0,22.7299,22.7388,22.6857,22.6946,18458.0
2019-09-23 09:45:00,25.68,25.74,25.68,25.71,41786.0,22.7034,22.7565,22.7034,22.7299,41786.0
2019-09-23 09:50:00,25.72,25.74,25.68,25.73,30337.0,22.7388,22.7565,22.7034,22.7476,30337.0
2019-09-23 09:55:00,25.73,25.76,25.71,25.76,32705.0,22.7476,22.7741,22.7299,22.7741,32705.0
2019-09-23 10:00:00,25.76,25.76,25.7,25.71,44899.0,22.7741,22.7741,22.7211,22.7299,44899.0
2019-09-23 10:05:00,25.71,25.72,25.64,25.64,35636.0,22.7299,22.7388,22.668,22.668,35636.0
2019-09-23 10:10:00,25.64,25.65,25.63,25.64,24180.0,22.668,22.6769,22.6592,22.668,24180.0
2019-09-23 10:15:00,25.64,25.69,25.62,25.68,22329.0,22.668,22.7123,22.6504,22.7034,22329.0
2019-09-23 10:20:00,25.68,25.72,25.67,25.71,21926.0,22.7034,22.7388,22.6946,22.7299,21926.0
2019-09-23 10:25:00,25.71,25.72,25.69,25.7,17652.0,22.7299,22.7388,22.7123,22.7211,17652.0
2019-09-23 10:30:00,25.71,25.75,25.7,25.73,30693.0,22.7299,22.7653,22.7211,22.7476,30693.0
2019-09-23 10:35:00,25.73,25.75,25.71,25.73,23335.0,22.7476,22.7653,22.7299,22.7476,23335.0
2019-09-23 10:40:00,25.73,25.78,25.72,25.78,49766.0,22.7476,22.7918,22.7388,22.7918,49766.0
2019-09-23 10:45:00,25.78,25.83,25.78,25.83,56012.0,22.7918,22.836,22.7918,22.836,56012.0
2019-09-23 10:50:00,25.83,25.89,25.82,25.88,113239.0,22.836,22.8891,22.8272,22.8802,113239.0
2019-09-23 10:55:00,25.88,25.9,25.82,25.84,78123.0,22.8802,22.8979,22.8272,22.8449,78123.0
2019-09-23 11:00:00,25.85,25.92,25.84,25.92,55710.0,22.8537,22.9156,22.8449,22.9156,55710.0
2019-09-23 11:05:00,25.92,25.94,25.87,25.89,124039.0,22.9156,22.9333,22.8714,22.8891,124039.0
2019-09-23 11:10:00,25.89,25.92,25.87,25.92,76906.0,22.8891,22.9156,22.8714,22.9156,76906.0
2019-09-23 11:15:00,25.92,25.94,25.86,25.86,129217.0,22.9156,22.9333,22.8625,22.8625,129217.0
2019-09-23 11:20:00,25.87,25.88,25.81,25.81,49984.0,22.8714,22.8802,22.8183,22.8183,49984.0
2019-09-23 11:25:00,25.81,25.85,25.8,25.83,57968.0,22.8183,22.8537,22.8095,22.836,57968.0
2019-09-23 11:30:00,25.83,25.84,25.78,25.78,66780.0,22.836,22.8449,22.7918,22.7918,66780.0
2019-09-23 11:35:00,25.79,25.84,25.78,25.84,71811.0,22.8007,22.8449,22.7918,22.8449,71811.0
2019-09-23 11:40:00,25.84,25.87,25.82,25.83,40319.0,22.8449,22.8714,22.8272,22.836,40319.0
2019-09-23 11:45:00,25.83,25.85,25.81,25.83,67647.0,22.836,22.8537,22.8183,22.836,67647.0
2019-09-23 11:50:00,25.83,25.85,25.83,25.85,16648.0,22.836,22.8537,22.836,22.8537,16648.0
2019-09-23 11:55:00,25.85,25.88,25.84,25.87,27927.0,22.8537,22.8802,22.8449,22.8714,27927.0
2019-09-23 12:00:00,25.87,25.89,25.86,25.88,47200.0,22.8714,22.8891,22.8625,22.8802,47200.0
2019-09-23 12:05:00,25.87,25.91,25.86,25.91,79763.0,22.8714,22.9068,22.8625,22.9068,79763.0
2019-09-23 12:10:00,25.91,25.93,25.9,25.92,23842.0,22.9068,22.9244,22.8979,22.9156,23842.0
2019-09-23 12:15:00,25.92,25.93,25.9,25.92,33003.0,22.9156,22.9244,22.8979,22.9156,33003.0
2019-09-23 12:20:00,25.92,25.92,25.9,25.91,25720.0,22.9156,22.9156,22.8979,22.9068,25720.0
2019-09-23 12:25:00,25.91,25.94,25.9,25.92,48676.0,22.9068,22.9333,22.8979,22.9156,48676.0
2019-09-23 12:30:00,25.92,25.93,25.9,25.9,15227.0,22.9156,22.9244,22.8979,22.8979,15227.0
2019-09-23 12:35:00,25.9,25.91,25.88,25.89,24092.0,22.8979,22.9068,22.8802,22.8891,24092.0
2019-09-23 12:40:00,25.89,25.91,25.88,25.89,36957.0,22.8891,22.9068,22.8802,22.8891,36957.0
2019-09-23 12:45:00,25.89,25.89,25.88,25.89,13454.0,22.8891,22.8891,22.8802,22.8891,13454.0
2019-09-23 12:50:00,25.89,25.91,25.86,25.89,50660.0,22.8891,22.9068,22.8625,22.8891,50660.0
2019-09-23 12:55:00,25.89,25.91,25.88,25.89,49036.0,22.8891,22.9068,22.8802,22.8891,49036.0
2019-09-23 13:00:00,25.9,25.91,25.88,25.89,41080.0,22.8979,22.9068,22.8802,22.8891,41080.0
2019-09-23 13:05:00,25.89,25.91,25.89,25.9,46176.0,22.8891,22.9068,22.8891,22.8979,46176.0
2019-09-23 13:10:00,25.9,25.91,25.89,25.89,99511.0,22.8979,22.9068,22.8891,22.8891,99511.0
2019-09-23 13:15:00,25.89,25.91,25.87,25.9,20936.0,22.8891,22.9068,22.8714,22.8979,20936.0
2019-09-23 13:20:00,25.9,25.91,25.88,25.89,36131.0,22.8979,22.9068,22.8802,22.8891,36131.0
2019-09-23 13:25:00,25.89,25.9,25.87,25.89,23162.0,22.8891,22.8979,22.8714,22.8891,23162.0
2019-09-23 13:30:00,25.89,25.91,25.88,25.89,26125.0,22.8891,22.9068,22.8802,22.8891,26125.0
2019-09-23 13:35:00,25.89,25.89,25.85,25.87,24679.0,22.8891,22.8891,22.8537,22.8714,24679.0
2019-09-23 13:40:00,25.87,25.87,25.83,25.84,25766.0,22.8714,22.8714,22.836,22.8449,25766.0
2019-09-23 13:45:00,25.84,25.84,25.81,25.82,24993.0,22.8449,22.8449,22.8183,22.8272,24993.0
2019-09-23 13:50:00,25.82,25.84,25.81,25.83,17152.0,22.8272,22.8449,22.8183,22.836,17152.0
2019-09-23 13:55:00,25.83,25.84,25.82,25.83,23351.0,22.836,22.8449,22.8272,22.836,23351.0
2019-09-23 14:00:00,25.83,25.88,25.82,25.85,45332.0,22.836,22.8802,22.8272,22.8537,45332.0
2019-09-23 14:05:00,25.86,25.87,25.84,25.85,53190.0,22.8625,22.8714,22.8449,22.8537,53190.0
2019-09-23 14:10:00,25.85,25.86,25.83,25.86,42147.0,22.8537,22.8625,22.836,22.8625,42147.0
2019-09-23 14:15:00,25.86,25.86,25.82,25.83,48770.0,22.8625,22.8625,22.8272,22.836,48770.0
2019-09-23 14:20:00,25.83,25.83,25.81,25.82,73209.0,22.836,22.836,22.8183,22.8272,73209.0
2019-09-23 14:25:00,25.82,25.85,25.81,25.84,85118.0,22.8272,22.8537,22.8183,22.8449,85118.0
2019-09-23 14:30:00,25.85,25.85,25.83,25.84,18875.0,22.8537,22.8537,22.836,22.8449,18875.0
2019-09-23 14:35:00,25.84,25.87,25.83,25.85,29287.0,22.8449,22.8714,22.836,22.8537,29287.0
2019-09-23 14:40:00,25.85,25.85,25.82,25.82,38498.0,22.8537,22.8537,22.8272,22.8272,38498.0
2019-09-23 14:45:00,25.83,25.84,25.81,25.82,37178.0,22.836,22.8449,22.8183,22.8272,37178.0
2019-09-23 14:50:00,25.82,25.85,25.82,25.83,44999.0,22.8272,22.8537,22.8272,22.836,44999.0
2019-09-23 14:55:00,25.82,25.84,25.78,25.8,63121.0,22.8272,22.8449,22.7918,22.8095,63121.0
2019-09-23 15:00:00,25.81,25.82,25.79,25.8,38897.0,22.8183,22.8272,22.8007,22.8095,38897.0
2019-09-23 15:05:00,25.8,25.81,25.79,25.8,61349.0,22.8095,22.8183,22.8007,22.8095,61349.0
2019-09-23 15:10:00,25.8,25.82,25.78,25.82,44494.0,22.8095,22.8272,22.7918,22.8272,44494.0
2019-09-23 15:15:00,25.82,25.83,25.79,25.8,71445.0,22.8272,22.836,22.8007,22.8095,71445.0
2019-09-23 15:20:00,25.8,25.81,25.77,25.8,71710.0,22.8095,22.8183,22.783,22.8095,71710.0
2019-09-23 15:25:00,25.8,25.81,25.78,25.8,46696.0,22.8095,22.8183,22.7918,22.8095,46696.0
2019-09-23 15:30:00,25.8,25.8,25.78,25.8,55109.0,22.8095,22.8095,22.7918,22.8095,55109.0
2019-09-23 15:35:00,25.79,25.8,25.76,25.76,108715.0,22.8007,22.8095,22.7741,22.7741,108715.0
2019-09-23 15:40:00,25.77,25.77,25.74,25.75,61043.0,22.783,22.783,22.7565,22.7653,61043.0
2019-09-23 15:45:00,25.75,25.8,25.74,25.8,113112.0,22.7653,22.8095,22.7565,22.8095,113112.0
2019-09-23 15:50:00,25.8,25.81,25.76,25.77,160635.0,22.8095,22.8183,22.7741,22.783,160635.0
2019-09-23 15:55:00,25.77,25.78,25.71,25.73,368450.0,22.783,22.7918,22.7299,22.7476,368450.0
2019-09-24 09:30:00,25.65,25.79,25.57,25.78,159775.0,22.6769,22.8007,22.6062,22.7918,159775.0
2019-09-24 09:35:00,25.79,25.8,25.72,25.77,51596.0,22.8007,22.8095,22.7388,22.783,51596.0
2019-09-24 09:40:00,25.77,25.8,25.74,25.79,38524.0,22.783,22.8095,22.7565,22.8007,38524.0
2019-09-24 09:45:00,25.79,25.82,25.73,25.78,51016.0,22.8007,22.8272,22.7476,22.7918,51016.0
2019-09-24 09:50:00,25.78,25.81,25.75,25.8,66833.0,22.7918,22.8183,22.7653,22.8095,66833.0
2019-09-24 09:55:00,25.8,25.84,25.79,25.8,43595.0,22.8095,22.8449,22.8007,22.8095,43595.0
2019-09-24 10:00:00,25.8,25.83,25.78,25.83,37795.0,22.8095,22.836,22.7918,22.836,37795.0
2019-09-24 10:05:00,25.83,25.83,25.79,25.8,37243.0,22.836,22.836,22.8007,22.8095,37243.0
2019-09-24 10:10:00,25.8,25.88,25.79,25.86,46849.0,22.8095,22.8802,22.8007,22.8625,46849.0
2019-09-24 10:15:00,25.85,25.86,25.79,25.85,47907.0,22.8537,22.8625,22.8007,22.8537,47907.0
2019-09-24 10:20:00,25.84,25.88,25.82,25.86,67786.0,22.8449,22.8802,22.8272,22.8625,67786.0
2019-09-24 10:25:00,25.86,25.96,25.86,25.93,90131.0,22.8625,22.951,22.8625,22.9244,90131.0
2019-09-24 10:30:00,25.93,25.98,25.92,25.97,45706.0,22.9244,22.9686,22.9156,22.9598,45706.0
2019-09-24 10:35:00,25.97,26.03,25.95,25.98,156916.0,22.9598,23.0128,22.9421,22.9686,156916.0
2019-09-24 10:40:00,25.98,26.09,25.98,26.06,92649.0,22.9686,23.0659,22.9686,23.0394,92649.0
2019-09-24 10:45:00,26.06,26.09,25.99,26.0,75313.0,23.0394,23.0659,22.9775,22.9863,75313.0
2019-09-24 10:50:00,26.0,26.01,25.96,25.96,53910.0,22.9863,22.9952,22.951,22.951,53910.0
2019-09-24 10:55:00,25.96,25.97,25.92,25.93,41024.0,22.951,22.9598,22.9156,22.9244,41024.0
2019-09-24 11:00:00,25.93,25.93,25.84,25.89,102887.0,22.9244,22.9244,22.8449,22.8891,102887.0
2019-09-24 11:05:00,25.89,25.94,25.88,25.92,41161.0,22.8891,22.9333,22.8802,22.9156,41161.0
2019-09-24 11:10:00,25.92,25.92,25.82,25.86,74572.0,22.9156,22.9156,22.8272,22.8625,74572.0
2019-09-24 11:15:00,25.86,25.86,25.79,25.8,48945.0,22.8625,22.8625,22.8007,22.8095,48945.0
2019-09-24 11:20:00,25.8,25.82,25.79,25.81,32403.0,22.8095,22.8272,22.8007,22.8183,32403.0
2019-09-24 11:25:00,25.81,25.82,25.78,25.79,49762.0,22.8183,22.8272,22.7918,22.8007,49762.0
2019-09-24 11:30:00,25.78,25.87,25.76,25.86,66353.0,22.7918,22.8714,22.7741,22.8625,66353.0
2019-09-24 11:35:00,25.86,25.86,25.81,25.83,47281.0,22.8625,22.8625,22.8183,22.836,47281.0
2019-09-24 11:40:00,25.83,25.88,25.82,25.86,42390.0,22.836,22.8802,22.8272,22.8625,42390.0
2019-09-24 11:45:00,25.86,25.94,25.85,25.92,73833.0,22.8625,22.9333,22.8537,22.9156,73833.0
2019-09-24 11:50:00,25.92,25.93,25.91,25.91,32062.0,22.9156,22.9244,22.9068,22.9068,32062.0
2019-09-24 11:55:00,25.91,25.93,25.88,25.9,25853.0,22.9068,22.9244,22.8802,22.8979,25853.0
2019-09-24 12:00:00,25.9,25.93,25.89,25.92,29476.0,22.8979,22.9244,22.8891,22.9156,29476.0
2019-09-24 12:05:00,25.91,25.96,25.9,25.96,36426.0,22.9068,22.951,22.8979,22.951,36426.0
2019-09-24 12:10:00,25.95,25.96,25.93,25.96,27027.0,22.9421,22.951,22.9244,22.951,27027.0
2019-09-24 12:15:00,25.95,25.97,25.91,25.92,37525.0,22.9421,22.9598,22.9068,22.9156,37525.0
2019-09-24 12:20:00,25.92,25.92,25.84,25.87,39654.0,22.9156,22.9156,22.8449,22.8714,39654.0
2019-09-24 12:25:00,25.87,25.87,25.81,25.84,49500.0,22.8714,22.8714,22.8183,22.8449,49500.0
2019-09-24 12:30:00,25.84,25.86,25.83,25.86,32024.0,22.8449,22.8625,22.836,22.8625,32024.0
2019-09-24 12:35:00,25.85,25.86,25.78,25.78,41209.0,22.8537,22.8625,22.7918,22.7918,41209.0
2019-09-24 12:40:00,25.79,25.8,25.76,25.78,32444.0,22.8007,22.8095,22.7741,22.7918,32444.0
2019-09-24 12:45:00,25.79,25.82,25.77,25.82,20492.0,22.8007,22.8272,22.783,22.8272,20492.0
2019-09-24 12:50:00,25.81,25.82,25.76,25.77,24699.0,22.8183,22.8272,22.7741,22.783,24699.0
2019-09-24 12:55:00,25.77,25.79,25.74,25.76,33157.0,22.783,22.8007,22.7565,22.7741,33157.0
2019-09-24 13:00:00,25.76,25.81,25.75,25.8,32810.0,22.7741,22.8183,22.7653,22.8095,32810.0
2019-09-24 13:05:00,25.81,25.86,25.81,25.86,56308.0,22.8183,22.8625,22.8183,22.8625,56308.0
2019-09-24 13:10:00,25.86,25.86,25.78,25.8,32502.0,22.8625,22.8625,22.7918,22.8095,32502.0
2019-09-24 13:15:00,25.8,25.81,25.76,25.77,39728.0,22.8095,22.8183,22.7741,22.783,39728.0
2019-09-24 13:20:00,25.77,25.77,25.73,25.76,28296.0,22.783,22.783,22.7476,22.7741,28296.0
2019-09-24 13:25:00,25.76,25.79,25.73,25.74,34075.0,22.7741,22.8007,22.7476,22.7565,34075.0
2019-09-24 13:30:00,25.74,25.79,25.73,25.77,41376.0,22.7565,22.8007,22.7476,22.783,41376.0
2019-09-24 13:35:00,25.78,25.8,25.76,25.79,20445.0,22.7918,22.8095,22.7741,22.8007,20445.0
2019-09-24 13:40:00,25.79,25.81,25.77,25.8,42812.0,22.8007,22.8183,22.783,22.8095,42812.0
2019-09-24 13:45:00,25.8,25.83,25.8,25.83,15687.0,22.8095,22.836,22.8095,22.836,15687.0
2019-09-24 13:50:00,25.82,25.83,25.77,25.78,34008.0,22.8272,22.836,22.783,22.7918,34008.0
2019-09-24 13:55:00,25.78,25.79,25.75,25.76,28697.0,22.7918,22.8007,22.7653,22.7741,28697.0
2019-09-24 14:00:00,25.75,25.78,25.75,25.78,37522.0,22.7653,22.7918,22.7653,22.7918,37522.0
2019-09-24 14:05:00,25.78,25.78,25.74,25.76,28460.0,22.7918,22.7918,22.7565,22.7741,28460.0
2019-09-24 14:10:00,25.76,25.88,25.75,25.85,63274.0,22.7741,22.8802,22.7653,22.8537,63274.0
2019-09-24 14:15:00,25.85,25.87,25.82,25.85,30170.0,22.8537,22.8714,22.8272,22.8537,30170.0
2019-09-24 14:20:00,25.86,25.87,25.84,25.85,34067.0,22.8625,22.8714,22.8449,22.8537,34067.0
2019-09-24 14:25:00,25.85,25.89,25.84,25.87,22486.0,22.8537,22.8891,22.8449,22.8714,22486.0
2019-09-24 14:30:00,25.88,25.89,25.85,25.89,23870.0,22.8802,22.8891,22.8537,22.8891,23870.0
2019-09-24 14:35:00,25.89,25.92,25.86,25.89,72924.0,22.8891,22.9156,22.8625,22.8891,72924.0
2019-09-24 14:40:00,25.89,25.9,25.84,25.85,16565.0,22.8891,22.8979,22.8449,22.8537,16565.0
2019-09-24 14:45:00,25.84,25.88,25.83,25.88,21964.0,22.8449,22.8802,22.836,22.8802,21964.0
2019-09-24 14:50:00,25.87,25.9,25.86,25.88,29874.0,22.8714,22.8979,22.8625,22.8802,29874.0
2019-09-24 14:55:00,25.88,25.91,25.87,25.88,28587.0,22.8802,22.9068,22.8714,22.8802,28587.0
2019-09-24 15:00:00,25.88,25.88,25.85,25.87,39727.0,22.8802,22.8802,22.8537,22.8714,39727.0
2019-09-24 15:05:00,25.87,25.91,25.86,25.89,41197.0,22.8714,22.9068,22.8625,22.8891,41197.0
2019-09-24 15:10:00,25.9,25.94,25.88,25.93,62518.0,22.8979,22.9333,22.8802,22.9244,62518.0
2019-09-24 15:15:00,25.93,25.93,25.88,25.89,32617.0,22.9244,22.9244,22.8802,22.8891,32617.0
2019-09-24 15:20:00,25.9,25.9,25.83,25.83,32049.0,22.8979,22.8979,22.836,22.836,32049.0
2019-09-24 15:25:00,25.84,25.87,25.83,25.87,39603.0,22.8449,22.8714,22.836,22.8714,39603.0
2019-09-24 15:30:00,25.87,25.87,25.81,25.83,66375.0,22.8714,22.8714,22.8183,22.836,66375.0
2019-09-24 15:35:00,25.82,25.83,25.8,25.82,43385.0,22.8272,22.836,22.8095,22.8272,43385.0
2019-09-24 15:40:00,25.81,25.84,25.81,25.81,49100.0,22.8183,22.8449,22.8183,22.8183,49100.0
2019-09-24 15:45:00,25.81,25.86,25.81,25.82,105931.0,22.8183,22.8625,22.8183,22.8272,105931.0
2019-09-24 15:50:00,25.83,25.84,25.8,25.83,150826.0,22.836,22.8449,22.8095,22.836,150826.0
2019-09-24 15:55:00,25.83,25.83,25.79,25.81,337054.0,22.836,22.836,22.8007,22.8183,337054.0
2019-09-25 09:30:00,25.82,25.92,25.81,25.92,222931.0,22.8272,22.9156,22.8183,22.9156,222931.0
2019-09-25 09:35:00,25.93,26.09,25.9,26.05,136044.0,22.9244,23.0659,22.8979,23.0305,136044.0
2019-09-25 09:40:00,26.05,26.09,26.0,26.07,187403.0,23.0305,23.0659,22.9863,23.0482,187403.0
2019-09-25 09:45:00,26.07,26.13,26.06,26.13,220039.0,23.0482,23.1013,23.0394,23.1013,220039.0
2019-09-25 09:50:00,26.12,26.12,25.98,26.02,97371.0,23.0924,23.0924,22.9686,23.004,97371.0
2019-09-25 09:55:00,26.03,26.05,25.96,25.97,58543.0,23.0128,23.0305,22.951,22.9598,58543.0
2019-09-25 10:00:00,25.97,26.05,25.94,26.05,110568.0,22.9598,23.0305,22.9333,23.0305,110568.0
2019-09-25 10:05:00,26.03,26.11,26.02,26.05,100195.0,23.0128,23.0836,23.004,23.0305,100195.0
2019-09-25 10:10:00,26.06,26.11,26.06,26.08,111179.0,23.0394,23.0836,23.0394,23.057,111179.0
2019-09-25 10:15:00,26.07,26.08,25.98,25.98,87348.0,23.0482,23.057,22.9686,22.9686,87348.0
2019-09-25 10:20:00,25.99,26.02,25.95,25.96,83937.0,22.9775,23.004,22.9421,22.951,83937.0
2019-09-25 10:25:00,25.98,25.98,25.92,25.97,63643.0,22.9686,22.9686,22.9156,22.9598,63643.0
2019-09-25 10:30:00,25.97,26.12,25.94,26.06,561372.0,22.9598,23.0924,22.9333,23.0394,561372.0
2019-09-25 10:35:00,26.07,26.12,26.06,26.08,208327.0,23.0482,23.0924,23.0394,23.057,208327.0
2019-09-25 10:40:00,26.07,26.08,26.01,26.06,47936.0,23.0482,23.057,22.9952,23.0394,47936.0
2019-09-25 10:45:00,26.06,26.06,26.02,26.04,47826.0,23.0394,23.0394,23.004,23.0217,47826.0
2019-09-25 10:50:00,26.03,26.03,25.95,26.0,85088.0,23.0128,23.0128,22.9421,22.9863,85088.0
2019-09-25 10:55:00,25.99,26.0,25.97,25.97,41290.0,22.9775,22.9863,22.9598,22.9598,41290.0
2019-09-25 11:00:00,25.98,25.99,25.92,25.98,98741.0,22.9686,22.9775,22.9156,22.9686,98741.0
2019-09-25 11:05:00,25.98,25.98,25.95,25.98,30501.0,22.9686,22.9686,22.9421,22.9686,30501.0
2019-09-25 11:10:00,25.98,26.01,25.96,25.98,58718.0,22.9686,22.9952,22.951,22.9686,58718.0
2019-09-25 11:15:00,25.98,26.0,25.96,25.99,29937.0,22.9686,22.9863,22.951,22.9775,29937.0
2019-09-25 11:20:00,25.99,25.99,25.96,25.97,26844.0,22.9775,22.9775,22.951,22.9598,26844.0
2019-09-25 11:25:00,25.97,26.0,25.96,25.97,28850.0,22.9598,22.9863,22.951,22.9598,28850.0
2019-09-25 11:30:00,25.97,25.98,25.96,25.98,17687.0,22.9598,22.9686,22.951,22.9686,17687.0
2019-09-25 11:35:00,25.98,25.98,25.95,25.96,28529.0,22.9686,22.9686,22.9421,22.951,28529.0
2019-09-25 11:40:00,25.96,25.98,25.95,25.96,26901.0,22.951,22.9686,22.9421,22.951,26901.0
2019-09-25 11:45:00,25.96,25.96,25.91,25.92,28459.0,22.951,22.951,22.9068,22.9156,28459.0
2019-09-25 11:50:00,25.92,25.93,25.9,25.92,44712.0,22.9156,22.9244,22.8979,22.9156,44712.0
2019-09-25 11:55:00,25.92,25.94,25.91,25.94,22943.0,22.9156,22.9333,22.9068,22.9333,22943.0
2019-09-25 12:00:00,25.94,25.96,25.93,25.96,26670.0,22.9333,22.951,22.9244,22.951,26670.0
2019-09-25 12:05:00,25.96,25.96,25.91,25.92,32958.0,22.951,22.951,22.9068,22.9156,32958.0
2019-09-25 12:10:00,25.91,25.94,25.91,25.93,36834.0,22.9068,22.9333,22.9068,22.9244,36834.0
2019-09-25 12:15:00,25.92,25.94,25.9,25.92,43112.0,22.9156,22.9333,22.8979,22.9156,43112.0
2019-09-25 12:20:00,25.92,25.93,25.9,25.91,37922.0,22.9156,22.9244,22.8979,22.9068,37922.0
2019-09-25 12:25:00,25.91,25.91,25.88,25.89,37623.0,22.9068,22.9068,22.8802,22.8891,37623.0
2019-09-25 12:30:00,25.89,25.92,25.88,25.89,53874.0,22.8891,22.9156,22.8802,22.8891,53874.0
2019-09-25 12:35:00,25.89,25.9,25.85,25.86,31216.0,22.8891,22.8979,22.8537,22.8625,31216.0
2019-09-25 12:40:00,25.86,25.86,25.83,25.84,30989.0,22.8625,22.8625,22.836,22.8449,30989.0
2019-09-25 12:45:00,25.84,25.89,25.84,25.88,87518.0,22.8449,22.8891,22.8449,22.8802,87518.0
2019-09-25 12:50:00,25.88,25.88,25.85,25.87,21237.0,22.8802,22.8802,22.8537,22.8714,21237.0
2019-09-25 12:55:00,25.88,25.89,25.84,25.86,22012.0,22.8802,22.8891,22.8449,22.8625,22012.0
2019-09-25 13:00:00,25.86,25.87,25.84,25.85,49677.0,22.8625,22.8714,22.8449,22.8537,49677.0
2019-09-25 13:05:00,25.85,25.87,25.83,25.87,19227.0,22.8537,22.8714,22.836,22.8714,19227.0
2019-09-25 13:10:00,25.87,25.87,25.84,25.86,19616.0,22.8714,22.8714,22.8449,22.8625,19616.0
2019-09-25 13:15:00,25.85,25.86,25.83,25.84,29793.0,22.8537,22.8625,22.836,22.8449,29793.0
2019-09-25 13:20:00,25.83,25.84,25.82,25.83,44516.0,22.836,22.8449,22.8272,22.836,44516.0
2019-09-25 13:25:00,25.83,25.84,25.82,25.84,33252.0,22.836,22.8449,22.8272,22.8449,33252.0
2019-09-25 13:30:00,25.84,25.89,25.83,25.87,151579.0,22.8449,22.8891,22.836,22.8714,151579.0
2019-09-25 13:35:00,25.87,25.91,25.86,25.89,25364.0,22.8714,22.9068,22.8625,22.8891,25364.0
2019-09-25 13:40:00,25.9,25.91,25.86,25.87,29572.0,22.8979,22.9068,22.8625,22.8714,29572.0
2019-09-25 13:45:00,25.87,25.88,25.85,25.86,25353.0,22.8714,22.8802,22.8537,22.8625,25353.0
2019-09-25 13:50:00,25.86,25.95,25.85,25.94,555155.0,22.8625,22.9421,22.8537,22.9333,555155.0
2019-09-25 13:55:00,25.94,25.96,25.92,25.94,60757.0,22.9333,22.951,22.9156,22.9333,60757.0
2019-09-25 14:00:00,25.93,25.96,25.92,25.95,46235.0,22.9244,22.951,22.9156,22.9421,46235.0
2019-09-25 14:05:00,25.96,25.98,25.95,25.98,52934.0,22.951,22.9686,22.9421,22.9686,52934.0
2019-09-25 14:10:00,25.98,26.02,25.97,26.02,49703.0,22.9686,23.004,22.9598,23.004,49703.0
2019-09-25 14:15:00,26.02,26.02,25.97,25.98,53527.0,23.004,23.004,22.9598,22.9686,53527.0
2019-09-25 14:20:00,25.98,26.0,25.97,26.0,36295.0,22.9686,22.9863,22.9598,22.9863,36295.0
2019-09-25 14:25:00,26.0,26.01,25.97,25.99,33426.0,22.9863,22.9952,22.9598,22.9775,33426.0
2019-09-25 14:30:00,25.98,26.02,25.97,26.0,46617.0,22.9686,23.004,22.9598,22.9863,46617.0
2019-09-25 14:35:00,25.99,26.01,25.98,26.0,33959.0,22.9775,22.9952,22.9686,22.9863,33959.0
2019-09-25 14:40:00,26.0,26.02,25.98,25.99,30237.0,22.9863,23.004,22.9686,22.9775,30237.0
2019-09-25 14:45:00,25.99,26.01,25.98,26.0,108178.0,22.9775,22.9952,22.9686,22.9863,108178.0
2019-09-25 14:50:00,26.0,26.0,25.97,25.99,44852.0,22.9863,22.9863,22.9598,22.9775,44852.0
2019-09-25 14:55:00,25.99,26.0,25.97,25.98,50908.0,22.9775,22.9863,22.9598,22.9686,50908.0
2019-09-25 15:00:00,25.98,25.98,25.96,25.97,41968.0,22.9686,22.9686,22.951,22.9598,41968.0
2019-09-25 15:05:00,25.96,25.99,25.94,25.95,57371.0,22.951,22.9775,22.9333,22.9421,57371.0
2019-09-25 15:10:00,25.94,25.95,25.89,25.92,63930.0,22.9333,22.9421,22.8891,22.9156,63930.0
2019-09-25 15:15:00,25.92,25.95,25.9,25.91,218110.0,22.9156,22.9421,22.8979,22.9068,218110.0
2019-09-25 15:20:00,25.91,25.92,25.88,25.89,443478.0,22.9068,22.9156,22.8802,22.8891,443478.0
2019-09-25 15:25:00,25.89,25.89,25.85,25.87,71036.0,22.8891,22.8891,22.8537,22.8714,71036.0
2019-09-25 15:30:00,25.87,25.9,25.86,25.88,59960.0,22.8714,22.8979,22.8625,22.8802,59960.0
2019-09-25 15:35:00,25.88,25.88,25.83,25.85,120153.0,22.8802,22.8802,22.836,22.8537,120153.0
2019-09-25 15:40:00,25.85,25.85,25.78,25.79,118841.0,22.8537,22.8537,22.7918,22.8007,118841.0
2019-09-25 15:45:00,25.79,25.81,25.78,25.79,162109.0,22.8007,22.8183,22.7918,22.8007,162109.0
2019-09-25 15:50:00,25.79,25.81,25.76,25.8,228900.0,22.8007,22.8183,22.7741,22.8095,228900.0
2019-09-25 15:55:00,25.8,25.8,25.76,25.77,352003.0,22.8095,22.8095,22.7741,22.783,352003.0
2019-09-26 09:30:00,25.86,25.92,25.79,25.88,144671.0,22.8625,22.9156,22.8007,22.8802,144671.0
2019-09-26 09:35:00,25.91,25.98,25.89,25.94,79308.0,22.9068,22.9686,22.8891,22.9333,79308.0
2019-09-26 09:40:00,25.93,25.98,25.9,25.94,49538.0,22.9244,22.9686,22.8979,22.9333,49538.0
2019-09-26 09:45:00,25.93,25.95,25.9,25.91,52537.0,22.9244,22.9421,22.8979,22.9068,52537.0
2019-09-26 09:50:00,25.9,25.91,25.85,25.88,34534.0,22.8979,22.9068,22.8537,22.8802,34534.0
2019-09-26 09:55:00,25.88,25.92,25.84,25.92,53751.0,22.8802,22.9156,22.8449,22.9156,53751.0
2019-09-26 10:00:00,25.92,25.95,25.89,25.93,50383.0,22.9156,22.9421,22.8891,22.9244,50383.0
2019-09-26 10:05:00,25.93,25.97,25.91,25.96,60591.0,22.9244,22.9598,22.9068,22.951,60591.0
2019-09-26 10:10:00,25.95,25.96,25.9,25.9,31696.0,22.9421,22.951,22.8979,22.8979,31696.0
2019-09-26 10:15:00,25.9,25.92,25.87,25.9,93095.0,22.8979,22.9156,22.8714,22.8979,93095.0
2019-09-26 10:20:00,25.89,25.91,25.86,25.89,27643.0,22.8891,22.9068,22.8625,22.8891,27643.0
2019-09-26 10:25:00,25.89,25.94,25.88,25.91,27443.0,22.8891,22.9333,22.8802,22.9068,27443.0
2019-09-26 10:30:00,25.9,25.91,25.88,25.88,20698.0,22.8979,22.9068,22.8802,22.8802,20698.0
2019-09-26 10:35:00,25.89,25.89,25.86,25.87,111835.0,22.8891,22.8891,22.8625,22.8714,111835.0
2019-09-26 10:40:00,25.88,25.89,25.83,25.89,52211.0,22.8802,22.8891,22.836,22.8891,52211.0
2019-09-26 10:45:00,25.89,25.95,25.87,25.95,161178.0,22.8891,22.9421,22.8714,22.9421,161178.0
2019-09-26 10:50:00,25.94,26.01,25.94,25.95,140706.0,22.9333,22.9952,22.9333,22.9421,140706.0
2019-09-26 10:55:00,25.95,25.95,25.9,25.92,34360.0,22.9421,22.9421,22.8979,22.9156,34360.0
2019-09-26 11:00:00,25.91,25.91,25.87,25.91,39168.0,22.9068,22.9068,22.8714,22.9068,39168.0
2019-09-26 11:05:00,25.9,25.93,25.89,25.91,23472.0,22.8979,22.9244,22.8891,22.9068,23472.0
2019-09-26 11:10:00,25.91,25.92,25.89,25.91,23847.0,22.9068,22.9156,22.8891,22.9068,23847.0
2019-09-26 11:15:00,25.91,25.91,25.85,25.87,41936.0,22.9068,22.9068,22.8537,22.8714,41936.0
2019-09-26 11:20:00,25.86,25.87,25.83,25.84,34662.0,22.8625,22.8714,22.836,22.8449,34662.0
2019-09-26 11:25:00,25.83,25.83,25.81,25.82,25287.0,22.836,22.836,22.8183,22.8272,25287.0
2019-09-26 11:30:00,25.82,25.87,25.82,25.87,77870.0,22.8272,22.8714,22.8272,22.8714,77870.0
2019-09-26 11:35:00,25.87,25.91,25.87,25.88,85441.0,22.8714,22.9068,22.8714,22.8802,85441.0
2019-09-26 11:40:00,25.87,25.9,25.84,25.85,58447.0,22.8714,22.8979,22.8449,22.8537,58447.0
2019-09-26 11:45:00,25.85,25.85,25.83,25.85,16330.0,22.8537,22.8537,22.836,22.8537,16330.0
2019-09-26 11:50:00,25.84,25.86,25.83,25.84,12557.0,22.8449,22.8625,22.836,22.8449,12557.0
2019-09-26 11:55:00,25.84,25.84,25.81,25.83,18946.0,22.8449,22.8449,22.8183,22.836,18946.0
2019-09-26 12:00:00,25.82,25.84,25.8,25.84,25459.0,22.8272,22.8449,22.8095,22.8449,25459.0
2019-09-26 12:05:00,25.84,25.86,25.83,25.84,34488.0,22.8449,22.8625,22.836,22.8449,34488.0
2019-09-26 12:10:00,25.84,25.84,25.81,25.83,17567.0,22.8449,22.8449,22.8183,22.836,17567.0
2019-09-26 12:15:00,25.83,25.85,25.82,25.85,11827.0,22.836,22.8537,22.8272,22.8537,11827.0
2019-09-26 12:20:00,25.85,25.85,25.82,25.85,22307.0,22.8537,22.8537,22.8272,22.8537,22307.0
2019-09-26 12:25:00,25.84,25.87,25.82,25.83,55934.0,22.8449,22.8714,22.8272,22.836,55934.0
2019-09-26 12:30:00,25.83,25.83,25.82,25.82,14802.0,22.836,22.836,22.8272,22.8272,14802.0
2019-09-26 12:35:00,25.83,25.85,25.82,25.85,19816.0,22.836,22.8537,22.8272,22.8537,19816.0
2019-09-26 12:40:00,25.85,25.87,25.83,25.84,36883.0,22.8537,22.8714,22.836,22.8449,36883.0
2019-09-26 12:45:00,25.85,25.85,25.84,25.85,6780.0,22.8537,22.8537,22.8449,22.8537,6780.0
2019-09-26 12:50:00,25.85,25.85,25.83,25.84,20719.0,22.8537,22.8537,22.836,22.8449,20719.0
2019-09-26 12:55:00,25.84,25.85,25.83,25.85,4991.0,22.8449,22.8537,22.836,22.8537,4991.0
2019-09-26 13:00:00,25.85,25.85,25.81,25.82,18081.0,22.8537,22.8537,22.8183,22.8272,18081.0
2019-09-26 13:05:00,25.82,25.85,25.81,25.82,14578.0,22.8272,22.8537,22.8183,22.8272,14578.0
2019-09-26 13:10:00,25.82,25.83,25.8,25.8,17301.0,22.8272,22.836,22.8095,22.8095,17301.0
2019-09-26 13:15:00,25.81,25.82,25.79,25.81,25941.0,22.8183,22.8272,22.8007,22.8183,25941.0
2019-09-26 13:20:00,25.82,25.82,25.8,25.8,13265.0,22.8272,22.8272,22.8095,22.8095,13265.0
2019-09-26 13:25:00,25.8,25.82,25.8,25.81,14846.0,22.8095,22.8272,22.8095,22.8183,14846.0
2019-09-26 13:30:00,25.81,25.84,25.81,25.82,23736.0,22.8183,22.8449,22.8183,22.8272,23736.0
2019-09-26 13:35:00,25.83,25.84,25.8,25.84,27153.0,22.836,22.8449,22.8095,22.8449,27153.0
2019-09-26 13:40:00,25.83,25.85,25.82,25.84,23215.0,22.836,22.8537,22.8272,22.8449,23215.0
2019-09-26 13:45:00,25.84,25.85,25.81,25.82,20396.0,22.8449,22.8537,22.8183,22.8272,20396.0
2019-09-26 13:50:00,25.82,25.84,25.8,25.84,30631.0,22.8272,22.8449,22.8095,22.8449,30631.0
2019-09-26 13:55:00,25.84,25.86,25.83,25.86,27083.0,22.8449,22.8625,22.836,22.8625,27083.0
2019-09-26 14:00:00,25.86,25.87,25.84,25.87,47356.0,22.8625,22.8714,22.8449,22.8714,47356.0
2019-09-26 14:05:00,25.87,25.91,25.84,25.89,75127.0,22.8714,22.9068,22.8449,22.8891,75127.0
2019-09-26 14:10:00,25.9,25.9,25.85,25.87,22153.0,22.8979,22.8979,22.8537,22.8714,22153.0
2019-09-26 14:15:00,25.87,25.88,25.84,25.85,37053.0,22.8714,22.8802,22.8449,22.8537,37053.0
2019-09-26 14:20:00,25.85,25.88,25.85,25.88,13528.0,22.8537,22.8802,22.8537,22.8802,13528.0
2019-09-26 14:25:00,25.88,25.88,25.85,25.86,20221.0,22.8802,22.8802,22.8537,22.8625,20221.0
2019-09-26 14:30:00,25.86,25.86,25.85,25.85,10241.0,22.8625,22.8625,22.8537,22.8537,10241.0
2019-09-26 14:35:00,25.86,25.87,25.84,25.86,29868.0,22.8625,22.8714,22.8449,22.8625,29868.0
2019-09-26 14:40:00,25.87,25.89,25.86,25.87,22707.0,22.8714,22.8891,22.8625,22.8714,22707.0
2019-09-26 14:45:00,25.87,25.9,25.86,25.89,17487.0,22.8714,22.8979,22.8625,22.8891,17487.0
2019-09-26 14:50:00,25.89,25.89,25.87,25.88,39753.0,22.8891,22.8891,22.8714,22.8802,39753.0
2019-09-26 14:55:00,25.89,25.9,25.87,25.88,21970.0,22.8891,22.8979,22.8714,22.8802,21970.0
2019-09-26 15:00:00,25.88,25.89,25.84,25.85,36219.0,22.8802,22.8891,22.8449,22.8537,36219.0
2019-09-26 15:05:00,25.85,25.85,25.83,25.85,29848.0,22.8537,22.8537,22.836,22.8537,29848.0
2019-09-26 15:10:00,25.85,25.86,25.83,25.85,51490.0,22.8537,22.8625,22.836,22.8537,51490.0
2019-09-26 15:15:00,25.85,25.86,25.84,25.86,28462.0,22.8537,22.8625,22.8449,22.8625,28462.0
2019-09-26 15:20:00,25.86,25.87,25.83,25.84,42680.0,22.8625,22.8714,22.836,22.8449,42680.0
2019-09-26 15:25:00,25.84,25.88,25.83,25.86,67938.0,22.8449,22.8802,22.836,22.8625,67938.0
2019-09-26 15:30:00,25.86,25.87,25.84,25.85,58314.0,22.8625,22.8714,22.8449,22.8537,58314.0
2019-09-26 15:35:00,25.85,25.85,25.8,25.8,64703.0,22.8537,22.8537,22.8095,22.8095,64703.0
2019-09-26 15:40:00,25.81,25.81,25.76,25.79,75927.0,22.8183,22.8183,22.7741,22.8007,75927.0
2019-09-26 15:45:00,25.79,25.84,25.77,25.84,106709.0,22.8007,22.8449,22.783,22.8449,106709.0
2019-09-26 15:50:00,25.84,25.86,25.82,25.85,128434.0,22.8449,22.8625,22.8272,22.8537,128434.0
2019-09-26 15:55:00,25.84,25.85,25.78,25.79,512987.0,22.8449,22.8537,22.7918,22.8007,512987.0
2019-09-27 09:30:00,25.85,25.91,25.79,25.85,78226.0,22.8537,22.9068,22.8007,22.8537,78226.0
2019-09-27 09:35:00,25.85,25.87,25.82,25.84,38184.0,22.8537,22.8714,22.8272,22.8449,38184.0
2019-09-27 09:40:00,25.83,25.86,25.82,25.85,73909.0,22.836,22.8625,22.8272,22.8537,73909.0
2019-09-27 09:45:00,25.85,25.87,25.8,25.84,51209.0,22.8537,22.8714,22.8095,22.8449,51209.0
2019-09-27 09:50:00,25.83,25.86,25.81,25.81,23481.0,22.836,22.8625,22.8183,22.8183,23481.0
2019-09-27 09:55:00,25.81,25.82,25.72,25.74,45382.0,22.8183,22.8272,22.7388,22.7565,45382.0
2019-09-27 10:00:00,25.74,25.76,25.72,25.74,36524.0,22.7565,22.7741,22.7388,22.7565,36524.0
2019-09-27 10:05:00,25.74,25.81,25.72,25.78,37021.0,22.7565,22.8183,22.7388,22.7918,37021.0
2019-09-27 10:10:00,25.78,25.83,25.78,25.8,39157.0,22.7918,22.836,22.7918,22.8095,39157.0
2019-09-27 10:15:00,25.79,25.81,25.76,25.81,21393.0,22.8007,22.8183,22.7741,22.8183,21393.0
2019-09-27 10:20:00,25.81,25.81,25.77,25.79,22848.0,22.8183,22.8183,22.783,22.8007,22848.0
2019-09-27 10:25:00,25.79,25.83,25.79,25.83,31285.0,22.8007,22.836,22.8007,22.836,31285.0
2019-09-27 10:30:00,25.83,25.84,25.81,25.82,19273.0,22.836,22.8449,22.8183,22.8272,19273.0
2019-09-27 10:35:00,25.82,25.82,25.76,25.79,25548.0,22.8272,22.8272,22.7741,22.8007,25548.0
2019-09-27 10:40:00,25.8,25.81,25.77,25.8,26867.0,22.8095,22.8183,22.783,22.8095,26867.0
2019-09-27 10:45:00,25.81,25.81,25.79,25.8,35951.0,22.8183,22.8183,22.8007,22.8095,35951.0
2019-09-27 10:50:00,25.8,25.81,25.79,25.8,23762.0,22.8095,22.8183,22.8007,22.8095,23762.0
2019-09-27 10:55:00,25.79,25.82,25.78,25.8,30210.0,22.8007,22.8272,22.7918,22.8095,30210.0
2019-09-27 11:00:00,25.8,25.82,25.79,25.8,39116.0,22.8095,22.8272,22.8007,22.8095,39116.0
2019-09-27 11:05:00,25.8,25.81,25.76,25.77,30301.0,22.8095,22.8183,22.7741,22.783,30301.0
2019-09-27 11:10:00,25.76,25.77,25.75,25.76,17317.0,22.7741,22.783,22.7653,22.7741,17317.0
2019-09-27 11:15:00,25.76,25.79,25.73,25.77,25252.0,22.7741,22.8007,22.7476,22.783,25252.0
2019-09-27 11:20:00,25.76,25.79,25.76,25.79,17526.0,22.7741,22.8007,22.7741,22.8007,17526.0
2019-09-27 11:25:00,25.79,25.83,25.78,25.8,25724.0,22.8007,22.836,22.7918,22.8095,25724.0
2019-09-27 11:30:00,25.8,25.85,25.8,25.85,73502.0,22.8095,22.8537,22.8095,22.8537,73502.0
2019-09-27 11:35:00,25.85,25.86,25.71,25.79,172962.0,22.8537,22.8625,22.7299,22.8007,172962.0
2019-09-27 11:40:00,25.78,25.82,25.75,25.76,90978.0,22.7918,22.8272,22.7653,22.7741,90978.0
2019-09-27 11:45:00,25.76,25.81,25.75,25.79,62471.0,22.7741,22.8183,22.7653,22.8007,62471.0
2019-09-27 11:50:00,25.79,25.8,25.77,25.78,30684.0,22.8007,22.8095,22.783,22.7918,30684.0
2019-09-27 11:55:00,25.78,25.82,25.77,25.79,48569.0,22.7918,22.8272,22.783,22.8007,48569.0
2019-09-27 12:00:00,25.78,25.8,25.75,25.76,36345.0,22.7918,22.8095,22.7653,22.7741,36345.0
2019-09-27 12:05:00,25.76,25.77,25.72,25.75,75685.0,22.7741,22.783,22.7388,22.7653,75685.0
2019-09-27 12:10:00,25.75,25.76,25.68,25.71,70952.0,22.7653,22.7741,22.7034,22.7299,70952.0
2019-09-27 12:15:00,25.71,25.73,25.71,25.71,28259.0,22.7299,22.7476,22.7299,22.7299,28259.0
2019-09-27 12:20:00,25.72,25.75,25.72,25.74,28952.0,22.7388,22.7653,22.7388,22.7565,28952.0
2019-09-27 12:25:00,25.73,25.75,25.71,25.71,28472.0,22.7476,22.7653,22.7299,22.7299,28472.0
2019-09-27 12:30:00,25.71,25.72,25.7,25.71,24325.0,22.7299,22.7388,22.7211,22.7299,24325.0
2019-09-27 12:35:00,25.71,25.73,25.7,25.7,31675.0,22.7299,22.7476,22.7211,22.7211,31675.0
2019-09-27 12:40:00,25.71,25.72,25.68,25.69,44969.0,22.7299,22.7388,22.7034,22.7123,44969.0
2019-09-27 12:45:00,25.69,25.71,25.69,25.69,38466.0,22.7123,22.7299,22.7123,22.7123,38466.0
2019-09-27 12:50:00,25.69,25.71,25.69,25.69,39793.0,22.7123,22.7299,22.7123,22.7123,39793.0
2019-09-27 12:55:00,25.7,25.72,25.67,25.67,29508.0,22.7211,22.7388,22.6946,22.6946,29508.0
2019-09-27 13:00:00,25.67,25.67,25.61,25.62,96192.0,22.6946,22.6946,22.6415,22.6504,96192.0
2019-09-27 13:05:00,25.63,25.66,25.62,25.65,89178.0,22.6592,22.6857,22.6504,22.6769,89178.0
2019-09-27 13:10:00,25.66,25.66,25.63,25.64,70699.0,22.6857,22.6857,22.6592,22.668,70699.0
2019-09-27 13:15:00,25.64,25.66,25.63,25.64,41165.0,22.668,22.6857,22.6592,22.668,41165.0
2019-09-27 13:20:00,25.65,25.66,25.62,25.63,26803.0,22.6769,22.6857,22.6504,22.6592,26803.0
2019-09-27 13:25:00,25.63,25.71,25.62,25.7,30041.0,22.6592,22.7299,22.6504,22.7211,30041.0
2019-09-27 13:30:00,25.71,25.72,25.68,25.71,28685.0,22.7299,22.7388,22.7034,22.7299,28685.0
2019-09-27 13:35:00,25.71,25.73,25.7,25.73,33365.0,22.7299,22.7476,22.7211,22.7476,33365.0
2019-09-27 13:40:00,25.73,25.76,25.72,25.75,22334.0,22.7476,22.7741,22.7388,22.7653,22334.0
2019-09-27 13:45:00,25.74,25.74,25.7,25.7,13189.0,22.7565,22.7565,22.7211,22.7211,13189.0
2019-09-27 13:50:00,25.7,25.72,25.68,25.72,25300.0,22.7211,22.7388,22.7034,22.7388,25300.0
2019-09-27 13:55:00,25.72,25.74,25.72,25.73,15285.0,22.7388,22.7565,22.7388,22.7476,15285.0
2019-09-27 14:00:00,25.73,25.73,25.71,25.72,15522.0,22.7476,22.7476,22.7299,22.7388,15522.0
2019-09-27 14:05:00,25.72,25.72,25.7,25.71,9312.0,22.7388,22.7388,22.7211,22.7299,9312.0
2019-09-27 14:10:00,25.7,25.72,25.69,25.7,31115.0,22.7211,22.7388,22.7123,22.7211,31115.0
2019-09-27 14:15:00,25.69,25.71,25.67,25.67,31412.0,22.7123,22.7299,22.6946,22.6946,31412.0
2019-09-27 14:20:00,25.68,25.68,25.64,25.64,70676.0,22.7034,22.7034,22.668,22.668,70676.0
2019-09-27 14:25:00,25.64,25.64,25.6,25.63,51712.0,22.668,22.668,22.6327,22.6592,51712.0
2019-09-27 14:30:00,25.62,25.64,25.61,25.62,38680.0,22.6504,22.668,22.6415,22.6504,38680.0
2019-09-27 14:35:00,25.62,25.64,25.57,25.61,75131.0,22.6504,22.668,22.6062,22.6415,75131.0
2019-09-27 14:40:00,25.6,25.62,25.59,25.62,29115.0,22.6327,22.6504,22.6238,22.6504,29115.0
2019-09-27 14:45:00,25.61,25.63,25.6,25.6,25323.0,22.6415,22.6592,22.6327,22.6327,25323.0
2019-09-27 14:50:00,25.61,25.61,25.58,25.59,23179.0,22.6415,22.6415,22.615,22.6238,23179.0
2019-09-27 14:55:00,25.6,25.61,25.58,25.59,34052.0,22.6327,22.6415,22.615,22.6238,34052.0
2019-09-27 15:00:00,25.59,25.61,25.58,25.6,44279.0,22.6238,22.6415,22.615,22.6327,44279.0
2019-09-27 15:05:00,25.61,25.61,25.56,25.57,63690.0,22.6415,22.6415,22.5973,22.6062,63690.0
2019-09-27 15:10:00,25.57,25.6,25.56,25.59,71059.0,22.6062,22.6327,22.5973,22.6238,71059.0
2019-09-27 15:15:00,25.6,25.65,25.59,25.63,46597.0,22.6327,22.6769,22.6238,22.6592,46597.0
2019-09-27 15:20:00,25.63,25.69,25.63,25.68,33298.0,22.6592,22.7123,22.6592,22.7034,33298.0
2019-09-27 15:25:00,25.68,25.7,25.67,25.68,40979.0,22.7034,22.7211,22.6946,22.7034,40979.0
2019-09-27 15:30:00,25.68,25.73,25.68,25.71,52302.0,22.7034,22.7476,22.7034,22.7299,52302.0
2019-09-27 15:35:00,25.71,25.74,25.7,25.73,55853.0,22.7299,22.7565,22.7211,22.7476,55853.0
2019-09-27 15:40:00,25.73,25.75,25.71,25.75,81123.0,22.7476,22.7653,22.7299,22.7653,81123.0
2019-09-27 15:45:00,25.75,25.78,25.74,25.78,72464.0,22.7653,22.7918,22.7565,22.7918,72464.0
2019-09-27 15:50:00,25.78,25.81,25.75,25.77,138683.0,22.7918,22.8183,22.7653,22.783,138683.0
2019-09-27 15:55:00,25.77,25.77,25.73,25.76,370647.0,22.783,22.783,22.7476,22.7741,370647.0
2019-09-30 09:30:00,25.8,25.91,25.64,25.88,173337.0,22.8095,22.9068,22.668,22.8802,173337.0
2019-09-30 09:35:00,25.87,25.93,25.81,25.81,98790.0,22.8714,22.9244,22.8183,22.8183,98790.0
2019-09-30 09:40:00,25.81,25.85,25.77,25.84,59709.0,22.8183,22.8537,22.783,22.8449,59709.0
2019-09-30 09:45:00,25.83,25.85,25.78,25.8,45479.0,22.836,22.8537,22.7918,22.8095,45479.0
2019-09-30 09:50:00,25.81,25.82,25.73,25.73,62604.0,22.8183,22.8272,22.7476,22.7476,62604.0
2019-09-30 09:55:00,25.73,25.79,25.72,25.77,43185.0,22.7476,22.8007,22.7388,22.783,43185.0
2019-09-30 10:00:00,25.77,25.78,25.71,25.77,44448.0,22.783,22.7918,22.7299,22.783,44448.0
2019-09-30 10:05:00,25.76,25.82,25.75,25.81,32458.0,22.7741,22.8272,22.7653,22.8183,32458.0
2019-09-30 10:10:00,25.8,25.83,25.8,25.8,58734.0,22.8095,22.836,22.8095,22.8095,58734.0
2019-09-30 10:15:00,25.81,25.81,25.77,25.8,46119.0,22.8183,22.8183,22.783,22.8095,46119.0
2019-09-30 10:20:00,25.81,25.82,25.79,25.8,37247.0,22.8183,22.8272,22.8007,22.8095,37247.0
2019-09-30 10:25:00,25.8,25.81,25.79,25.8,21535.0,22.8095,22.8183,22.8007,22.8095,21535.0
2019-09-30 10:30:00,25.81,25.83,25.8,25.81,48529.0,22.8183,22.836,22.8095,22.8183,48529.0
2019-09-30 10:35:00,25.81,25.82,25.78,25.79,51326.0,22.8183,22.8272,22.7918,22.8007,51326.0
2019-09-30 10:40:00,25.79,25.81,25.77,25.79,90885.0,22.8007,22.8183,22.783,22.8007,90885.0
2019-09-30 10:45:00,25.78,25.79,25.73,25.74,44170.0,22.7918,22.8007,22.7476,22.7565,44170.0
2019-09-30 10:50:00,25.74,25.76,25.73,25.75,41210.0,22.7565,22.7741,22.7476,22.7653,41210.0
2019-09-30 10:55:00,25.75,25.75,25.73,25.75,27092.0,22.7653,22.7653,22.7476,22.7653,27092.0
2019-09-30 11:00:00,25.75,25.8,25.74,25.77,62864.0,22.7653,22.8095,22.7565,22.783,62864.0
2019-09-30 11:05:00,25.76,25.77,25.73,25.75,58448.0,22.7741,22.783,22.7476,22.7653,58448.0
2019-09-30 11:10:00,25.75,25.75,25.73,25.74,103294.0,22.7653,22.7653,22.7476,22.7565,103294.0
2019-09-30 11:15:00,25.74,25.75,25.73,25.74,39070.0,22.7565,22.7653,22.7476,22.7565,39070.0
2019-09-30 11:20:00,25.74,25.75,25.73,25.74,21430.0,22.7565,22.7653,22.7476,22.7565,21430.0
2019-09-30 11:25:00,25.75,25.75,25.73,25.75,41710.0,22.7653,22.7653,22.7476,22.7653,41710.0
2019-09-30 11:30:00,25.75,25.75,25.73,25.75,65914.0,22.7653,22.7653,22.7476,22.7653,65914.0
2019-09-30 11:35:00,25.75,25.75,25.73,25.74,22118.0,22.7653,22.7653,22.7476,22.7565,22118.0
2019-09-30 11:40:00,25.73,25.75,25.72,25.74,46856.0,22.7476,22.7653,22.7388,22.7565,46856.0
2019-09-30 11:45:00,25.73,25.74,25.72,25.73,15874.0,22.7476,22.7565,22.7388,22.7476,15874.0
2019-09-30 11:50:00,25.73,25.73,25.71,25.71,32365.0,22.7476,22.7476,22.7299,22.7299,32365.0
2019-09-30 11:55:00,25.72,25.73,25.7,25.71,69442.0,22.7388,22.7476,22.7211,22.7299,69442.0
2019-09-30 12:00:00,25.71,25.78,25.7,25.78,77604.0,22.7299,22.7918,22.7211,22.7918,77604.0
2019-09-30 12:05:00,25.78,25.79,25.74,25.75,63241.0,22.7918,22.8007,22.7565,22.7653,63241.0
2019-09-30 12:10:00,25.75,25.77,25.74,25.75,31013.0,22.7653,22.783,22.7565,22.7653,31013.0
2019-09-30 12:15:00,25.76,25.77,25.75,25.76,14445.0,22.7741,22.783,22.7653,22.7741,14445.0
2019-09-30 12:20:00,25.75,25.77,25.74,25.77,35932.0,22.7653,22.783,22.7565,22.783,35932.0
2019-09-30 12:25:00,25.77,25.8,25.76,25.79,37726.0,22.783,22.8095,22.7741,22.8007,37726.0
2019-09-30 12:30:00,25.79,25.79,25.76,25.77,45881.0,22.8007,22.8007,22.7741,22.783,45881.0
2019-09-30 12:35:00,25.77,25.78,25.75,25.76,31938.0,22.783,22.7918,22.7653,22.7741,31938.0
2019-09-30 12:40:00,25.75,25.76,25.75,25.76,24311.0,22.7653,22.7741,22.7653,22.7741,24311.0
2019-09-30 12:45:00,25.75,25.76,25.74,25.75,34049.0,22.7653,22.7741,22.7565,22.7653,34049.0
2019-09-30 12:50:00,25.75,25.79,25.74,25.78,33294.0,22.7653,22.8007,22.7565,22.7918,33294.0
2019-09-30 12:55:00,25.78,25.78,25.77,25.78,27980.0,22.7918,22.7918,22.783,22.7918,27980.0
2019-09-30 13:00:00,25.78,25.78,25.76,25.77,34308.0,22.7918,22.7918,22.7741,22.783,34308.0
2019-09-30 13:05:00,25.77,25.78,25.76,25.78,23914.0,22.783,22.7918,22.7741,22.7918,23914.0
2019-09-30 13:10:00,25.77,25.77,25.75,25.76,58771.0,22.783,22.783,22.7653,22.7741,58771.0
2019-09-30 13:15:00,25.77,25.77,25.76,25.77,12927.0,22.783,22.783,22.7741,22.783,12927.0
2019-09-30 13:20:00,25.77,25.77,25.75,25.76,35025.0,22.783,22.783,22.7653,22.7741,35025.0
2019-09-30 13:25:00,25.76,25.76,25.74,25.75,27658.0,22.7741,22.7741,22.7565,22.7653,27658.0
2019-09-30 13:30:00,25.75,25.76,25.74,25.75,34292.0,22.7653,22.7741,22.7565,22.7653,34292.0
2019-09-30 13:35:00,25.75,25.76,25.74,25.76,47162.0,22.7653,22.7741,22.7565,22.7741,47162.0
2019-09-30 13:40:00,25.76,25.76,25.75,25.76,16772.0,22.7741,22.7741,22.7653,22.7741,16772.0
2019-09-30 13:45:00,25.76,25.76,25.75,25.75,26583.0,22.7741,22.7741,22.7653,22.7653,26583.0
2019-09-30 13:50:00,25.75,25.76,25.72,25.74,52204.0,22.7653,22.7741,22.7388,22.7565,52204.0
2019-09-30 13:55:00,25.74,25.74,25.73,25.74,14427.0,22.7565,22.7565,22.7476,22.7565,14427.0
2019-09-30 14:00:00,25.74,25.74,25.71,25.73,27391.0,22.7565,22.7565,22.7299,22.7476,27391.0
2019-09-30 14:05:00,25.73,25.73,25.71,25.72,22300.0,22.7476,22.7476,22.7299,22.7388,22300.0
2019-09-30 14:10:00,25.72,25.73,25.71,25.73,42629.0,22.7388,22.7476,22.7299,22.7476,42629.0
2019-09-30 14:15:00,25.72,25.74,25.72,25.73,42466.0,22.7388,22.7565,22.7388,22.7476,42466.0
2019-09-30 14:20:00,25.72,25.73,25.72,25.73,40018.0,22.7388,22.7476,22.7388,22.7476,40018.0
2019-09-30 14:25:00,25.73,25.78,25.71,25.78,49142.0,22.7476,22.7918,22.7299,22.7918,49142.0
2019-09-30 14:30:00,25.78,25.78,25.75,25.77,46300.0,22.7918,22.7918,22.7653,22.783,46300.0
2019-09-30 14:35:00,25.77,25.78,25.75,25.76,46889.0,22.783,22.7918,22.7653,22.7741,46889.0
2019-09-30 14:40:00,25.76,25.77,25.75,25.76,29962.0,22.7741,22.783,22.7653,22.7741,29962.0
2019-09-30 14:45:00,25.76,25.79,25.75,25.79,47295.0,22.7741,22.8007,22.7653,22.8007,47295.0
2019-09-30 14:50:00,25.78,25.81,25.77,25.81,131803.0,22.7918,22.8183,22.783,22.8183,131803.0
2019-09-30 14:55:00,25.8,25.83,25.79,25.79,106505.0,22.8095,22.836,22.8007,22.8007,106505.0
2019-09-30 15:00:00,25.8,25.8,25.76,25.77,87149.0,22.8095,22.8095,22.7741,22.783,87149.0
2019-09-30 15:05:00,25.77,25.78,25.76,25.77,89554.0,22.783,22.7918,22.7741,22.783,89554.0
2019-09-30 15:10:00,25.77,25.77,25.74,25.76,75556.0,22.783,22.783,22.7565,22.7741,75556.0
2019-09-30 15:15:00,25.75,25.76,25.74,25.75,68231.0,22.7653,22.7741,22.7565,22.7653,68231.0
2019-09-30 15:20:00,25.74,25.75,25.71,25.71,99064.0,22.7565,22.7653,22.7299,22.7299,99064.0
2019-09-30 15:25:00,25.72,25.73,25.71,25.71,70159.0,22.7388,22.7476,22.7299,22.7299,70159.0
2019-09-30 15:30:00,25.71,25.73,25.69,25.72,133388.0,22.7299,22.7476,22.7123,22.7388,133388.0
2019-09-30 15:35:00,25.71,25.72,25.66,25.67,257449.0,22.7299,22.7388,22.6857,22.6946,257449.0
2019-09-30 15:40:00,25.67,25.73,25.66,25.73,167653.0,22.6946,22.7476,22.6857,22.7476,167653.0
2019-09-30 15:45:00,25.74,25.75,25.65,25.66,331513.0,22.7565,22.7653,22.6769,22.6857,331513.0
2019-09-30 15:50:00,25.67,25.8,25.66,25.78,208979.0,22.6946,22.8095,22.6857,22.7918,208979.0
2019-09-30 15:55:00,25.77,25.81,25.76,25.78,357536.0,22.783,22.8183,22.7741,22.7918,357536.0
2019-10-01 09:30:00,25.85,25.97,25.84,25.86,235198.0,22.8537,22.9598,22.8449,22.8625,235198.0
2019-10-01 09:35:00,25.86,25.89,25.83,25.84,114613.0,22.8625,22.8891,22.836,22.8449,114613.0
2019-10-01 09:40:00,25.85,25.9,25.84,25.85,78035.0,22.8537,22.8979,22.8449,22.8537,78035.0
2019-10-01 09:45:00,25.84,25.86,25.83,25.84,133027.0,22.8449,22.8625,22.836,22.8449,133027.0
2019-10-01 09:50:00,25.83,25.87,25.81,25.82,90979.0,22.836,22.8714,22.8183,22.8272,90979.0
2019-10-01 09:55:00,25.82,25.85,25.8,25.84,44698.0,22.8272,22.8537,22.8095,22.8449,44698.0
2019-10-01 10:00:00,25.83,25.83,25.74,25.75,97521.0,22.836,22.836,22.7565,22.7653,97521.0
2019-10-01 10:05:00,25.75,25.76,25.69,25.69,59304.0,22.7653,22.7741,22.7123,22.7123,59304.0
2019-10-01 10:10:00,25.68,25.69,25.62,25.64,69404.0,22.7034,22.7123,22.6504,22.668,69404.0
2019-10-01 10:15:00,25.65,25.71,25.64,25.69,59943.0,22.6769,22.7299,22.668,22.7123,59943.0
2019-10-01 10:20:00,25.69,25.7,25.65,25.7,65833.0,22.7123,22.7211,22.6769,22.7211,65833.0
2019-10-01 10:25:00,25.7,25.7,25.63,25.67,47333.0,22.7211,22.7211,22.6592,22.6946,47333.0
2019-10-01 10:30:00,25.67,25.72,25.65,25.7,73296.0,22.6946,22.7388,22.6769,22.7211,73296.0
2019-10-01 10:35:00,25.71,25.73,25.67,25.72,61917.0,22.7299,22.7476,22.6946,22.7388,61917.0
2019-10-01 10:40:00,25.71,25.72,25.65,25.68,92751.0,22.7299,22.7388,22.6769,22.7034,92751.0
2019-10-01 10:45:00,25.68,25.7,25.64,25.65,68713.0,22.7034,22.7211,22.668,22.6769,68713.0
2019-10-01 10:50:00,25.65,25.73,25.64,25.71,173719.0,22.6769,22.7476,22.668,22.7299,173719.0
2019-10-01 10:55:00,25.72,25.73,25.69,25.71,92380.0,22.7388,22.7476,22.7123,22.7299,92380.0
2019-10-01 11:00:00,25.7,25.71,25.66,25.69,65348.0,22.7211,22.7299,22.6857,22.7123,65348.0
2019-10-01 11:05:00,25.69,25.72,25.67,25.7,41010.0,22.7123,22.7388,22.6946,22.7211,41010.0
2019-10-01 11:10:00,25.7,25.72,25.68,25.68,45125.0,22.7211,22.7388,22.7034,22.7034,45125.0
2019-10-01 11:15:00,25.68,25.71,25.65,25.71,119509.0,22.7034,22.7299,22.6769,22.7299,119509.0
2019-10-01 11:20:00,25.71,25.71,25.66,25.68,87155.0,22.7299,22.7299,22.6857,22.7034,87155.0
2019-10-01 11:25:00,25.68,25.68,25.63,25.66,68419.0,22.7034,22.7034,22.6592,22.6857,68419.0
2019-10-01 11:30:00,25.66,25.69,25.64,25.68,119262.0,22.6857,22.7123,22.668,22.7034,119262.0
2019-10-01 11:35:00,25.69,25.7,25.66,25.67,32612.0,22.7123,22.7211,22.6857,22.6946,32612.0
2019-10-01 11:40:00,25.67,25.67,25.61,25.63,65572.0,22.6946,22.6946,22.6415,22.6592,65572.0
2019-10-01 11:45:00,25.63,25.64,25.6,25.6,51967.0,22.6592,22.668,22.6327,22.6327,51967.0
2019-10-01 11:50:00,25.6,25.61,25.58,25.59,40519.0,22.6327,22.6415,22.615,22.6238,40519.0
2019-10-01 11:55:00,25.59,25.61,25.57,25.6,43719.0,22.6238,22.6415,22.6062,22.6327,43719.0
2019-10-01 12:00:00,25.6,25.61,25.56,25.57,65229.0,22.6327,22.6415,22.5973,22.6062,65229.0
2019-10-01 12:05:00,25.56,25.57,25.55,25.56,35798.0,22.5973,22.6062,22.5885,22.5973,35798.0
2019-10-01 12:10:00,25.55,25.56,25.52,25.53,54360.0,22.5885,22.5973,22.562,22.5708,54360.0
2019-10-01 12:15:00,25.53,25.53,25.5,25.5,43854.0,22.5708,22.5708,22.5443,22.5443,43854.0
2019-10-01 12:20:00,25.51,25.56,25.5,25.53,49585.0,22.5531,22.5973,22.5443,22.5708,49585.0
2019-10-01 12:25:00,25.52,25.57,25.52,25.54,34903.0,22.562,22.6062,22.562,22.5796,34903.0
2019-10-01 12:30:00,25.55,25.56,25.53,25.53,21606.0,22.5885,22.5973,22.5708,22.5708,21606.0
2019-10-01 12:35:00,25.54,25.55,25.52,25.55,84180.0,22.5796,22.5885,22.562,22.5885,84180.0
2019-10-01 12:40:00,25.55,25.59,25.53,25.58,261611.0,22.5885,22.6238,22.5708,22.615,261611.0
2019-10-01 12:45:00,25.58,25.59,25.51,25.53,115802.0,22.615,22.6238,22.5531,22.5708,115802.0
2019-10-01 12:50:00,25.53,25.55,25.5,25.51,31444.0,22.5708,22.5885,22.5443,22.5531,31444.0
2019-10-01 12:55:00,25.5,25.52,25.48,25.48,113107.0,22.5443,22.562,22.5266,22.5266,113107.0
2019-10-01 13:00:00,25.49,25.49,25.46,25.49,147619.0,22.5354,22.5354,22.5089,22.5354,147619.0
2019-10-01 13:05:00,25.49,25.5,25.45,25.49,81114.0,22.5354,22.5443,22.5001,22.5354,81114.0
2019-10-01 13:10:00,25.5,25.51,25.46,25.51,29921.0,22.5443,22.5531,22.5089,22.5531,29921.0
2019-10-01 13:15:00,25.51,25.52,25.49,25.49,30019.0,22.5531,22.562,22.5354,22.5354,30019.0
2019-10-01 13:20:00,25.49,25.51,25.47,25.48,49316.0,22.5354,22.5531,22.5178,22.5266,49316.0
2019-10-01 13:25:00,25.47,25.48,25.43,25.47,160146.0,22.5178,22.5266,22.4824,22.5178,160146.0
2019-10-01 13:30:00,25.47,25.49,25.4,25.41,138157.0,22.5178,22.5354,22.4559,22.4647,138157.0
2019-10-01 13:35:00,25.41,25.44,25.38,25.43,104219.0,22.4647,22.4912,22.4382,22.4824,104219.0
2019-10-01 13:40:00,25.43,25.44,25.41,25.43,73509.0,22.4824,22.4912,22.4647,22.4824,73509.0
2019-10-01 13:45:00,25.42,25.46,25.4,25.46,141912.0,22.4735,22.5089,22.4559,22.5089,141912.0
2019-10-01 13:50:00,25.46,25.47,25.42,25.44,115648.0,22.5089,22.5178,22.4735,22.4912,115648.0
2019-10-01 13:55:00,25.44,25.44,25.41,25.42,30096.0,22.4912,22.4912,22.4647,22.4735,30096.0
2019-10-01 14:00:00,25.42,25.47,25.41,25.46,74009.0,22.4735,22.5178,22.4647,22.5089,74009.0
2019-10-01 14:05:00,25.47,25.47,25.41,25.42,79014.0,22.5178,22.5178,22.4647,22.4735,79014.0
2019-10-01 14:10:00,25.41,25.42,25.39,25.4,96842.0,22.4647,22.4735,22.447,22.4559,96842.0
2019-10-01 14:15:00,25.41,25.41,25.39,25.39,66027.0,22.4647,22.4647,22.447,22.447,66027.0
2019-10-01 14:20:00,25.4,25.43,25.39,25.41,56216.0,22.4559,22.4824,22.447,22.4647,56216.0
2019-10-01 14:25:00,25.42,25.45,25.39,25.45,79202.0,22.4735,22.5001,22.447,22.5001,79202.0
2019-10-01 14:30:00,25.45,25.45,25.43,25.45,78451.0,22.5001,22.5001,22.4824,22.5001,78451.0
2019-10-01 14:35:00,25.45,25.45,25.43,25.44,53952.0,22.5001,22.5001,22.4824,22.4912,53952.0
2019-10-01 14:40:00,25.44,25.48,25.43,25.46,90510.0,22.4912,22.5266,22.4824,22.5089,90510.0
2019-10-01 14:45:00,25.47,25.52,25.46,25.51,99920.0,22.5178,22.562,22.5089,22.5531,99920.0
2019-10-01 14:50:00,25.51,25.59,25.5,25.55,55714.0,22.5531,22.6238,22.5443,22.5885,55714.0
2019-10-01 14:55:00,25.55,25.6,25.54,25.6,113822.0,22.5885,22.6327,22.5796,22.6327,113822.0
2019-10-01 15:00:00,25.59,25.6,25.56,25.6,37303.0,22.6238,22.6327,22.5973,22.6327,37303.0
2019-10-01 15:05:00,25.6,25.61,25.58,25.59,67653.0,22.6327,22.6415,22.615,22.6238,67653.0
2019-10-01 15:10:00,25.59,25.59,25.56,25.57,52531.0,22.6238,22.6238,22.5973,22.6062,52531.0
2019-10-01 15:15:00,25.58,25.59,25.55,25.58,57038.0,22.615,22.6238,22.5885,22.615,57038.0
2019-10-01 15:20:00,25.58,25.6,25.56,25.58,80662.0,22.615,22.6327,22.5973,22.615,80662.0
2019-10-01 15:25:00,25.58,25.61,25.57,25.61,65313.0,22.615,22.6415,22.6062,22.6415,65313.0
2019-10-01 15:30:00,25.6,25.61,25.57,25.6,94219.0,22.6327,22.6415,22.6062,22.6327,94219.0
2019-10-01 15:35:00,25.59,25.61,25.57,25.59,48068.0,22.6238,22.6415,22.6062,22.6238,48068.0
2019-10-01 15:40:00,25.59,25.61,25.57,25.61,60422.0,22.6238,22.6415,22.6062,22.6415,60422.0
2019-10-01 15:45:00,25.61,25.61,25.56,25.57,132015.0,22.6415,22.6415,22.5973,22.6062,132015.0
2019-10-01 15:50:00,25.57,25.57,25.56,25.57,208487.0,22.6062,22.6062,22.5973,22.6062,208487.0
2019-10-01 15:55:00,25.56,25.6,25.55,25.59,360116.0,22.5973,22.6327,22.5885,22.6238,360116.0
2019-10-02 09:30:00,25.43,25.45,25.03,25.21,283551.0,22.4824,22.5001,22.1288,22.2879,283551.0
2019-10-02 09:35:00,25.21,25.23,24.92,25.01,278757.0,22.2879,22.3056,22.0315,22.1111,278757.0
2019-10-02 09:40:00,25.01,25.13,24.94,25.08,143918.0,22.1111,22.2172,22.0492,22.173,143918.0
2019-10-02 09:45:00,25.08,25.17,25.05,25.08,80204.0,22.173,22.2525,22.1464,22.173,80204.0
2019-10-02 09:50:00,25.07,25.21,25.06,25.2,60068.0,22.1641,22.2879,22.1553,22.279,60068.0
2019-10-02 09:55:00,25.21,25.21,25.13,25.17,76047.0,22.2879,22.2879,22.2172,22.2525,76047.0
2019-10-02 10:00:00,25.18,25.21,25.11,25.11,78665.0,22.2614,22.2879,22.1995,22.1995,78665.0
2019-10-02 10:05:00,25.11,25.23,25.1,25.21,71713.0,22.1995,22.3056,22.1906,22.2879,71713.0
2019-10-02 10:10:00,25.21,25.27,25.18,25.2,59542.0,22.2879,22.3409,22.2614,22.279,59542.0
2019-10-02 10:15:00,25.21,25.34,25.2,25.33,129483.0,22.2879,22.4028,22.279,22.394,129483.0
2019-10-02 10:20:00,25.32,25.33,25.23,25.23,71800.0,22.3851,22.394,22.3056,22.3056,71800.0
2019-10-02 10:25:00,25.23,25.27,25.2,25.2,44679.0,22.3056,22.3409,22.279,22.279,44679.0
2019-10-02 10:30:00,25.2,25.26,25.15,25.23,87757.0,22.279,22.3321,22.2348,22.3056,87757.0
2019-10-02 10:35:00,25.23,25.3,25.23,25.28,59155.0,22.3056,22.3675,22.3056,22.3498,59155.0
2019-10-02 10:40:00,25.29,25.34,25.27,25.33,84633.0,22.3586,22.4028,22.3409,22.394,84633.0
2019-10-02 10:45:00,25.33,25.33,25.27,25.29,56785.0,22.394,22.394,22.3409,22.3586,56785.0
2019-10-02 10:50:00,25.29,25.35,25.27,25.35,71645.0,22.3586,22.4117,22.3409,22.4117,71645.0
2019-10-02 10:55:00,25.35,25.36,25.31,25.35,80313.0,22.4117,22.4205,22.3763,22.4117,80313.0
2019-10-02 11:00:00,25.35,25.37,25.34,25.35,42983.0,22.4117,22.4293,22.4028,22.4117,42983.0
2019-10-02 11:05:00,25.35,25.35,25.31,25.34,34230.0,22.4117,22.4117,22.3763,22.4028,34230.0
2019-10-02 11:10:00,25.33,25.35,25.31,25.34,35277.0,22.394,22.4117,22.3763,22.4028,35277.0
2019-10-02 11:15:00,25.35,25.35,25.29,25.33,35603.0,22.4117,22.4117,22.3586,22.394,35603.0
2019-10-02 11:20:00,25.33,25.34,25.25,25.29,66861.0,22.394,22.4028,22.3233,22.3586,66861.0
2019-10-02 11:25:00,25.29,25.31,25.27,25.28,64507.0,22.3586,22.3763,22.3409,22.3498,64507.0
2019-10-02 11:30:00,25.28,25.29,25.19,25.2,52834.0,22.3498,22.3586,22.2702,22.279,52834.0
2019-10-02 11:35:00,25.21,25.21,25.17,25.2,22060.0,22.2879,22.2879,22.2525,22.279,22060.0
2019-10-02 11:40:00,25.2,25.2,25.16,25.18,28813.0,22.279,22.279,22.2437,22.2614,28813.0
2019-10-02 11:45:00,25.18,25.22,25.17,25.22,41844.0,22.2614,22.2967,22.2525,22.2967,41844.0
2019-10-02 11:50:00,25.22,25.24,25.2,25.23,37201.0,22.2967,22.3144,22.279,22.3056,37201.0
2019-10-02 11:55:00,25.23,25.31,25.21,25.31,75057.0,22.3056,22.3763,22.2879,22.3763,75057.0
2019-10-02 12:00:00,25.3,25.32,25.26,25.3,151883.0,22.3675,22.3851,22.3321,22.3675,151883.0
2019-10-02 12:05:00,25.3,25.3,25.25,25.25,36761.0,22.3675,22.3675,22.3233,22.3233,36761.0
2019-10-02 12:10:00,25.25,25.26,25.2,25.21,36788.0,22.3233,22.3321,22.279,22.2879,36788.0
2019-10-02 12:15:00,25.21,25.21,25.17,25.18,22853.0,22.2879,22.2879,22.2525,22.2614,22853.0
2019-10-02 12:20:00,25.17,25.2,25.16,25.18,38630.0,22.2525,22.279,22.2437,22.2614,38630.0
2019-10-02 12:25:00,25.18,25.22,25.18,25.2,34454.0,22.2614,22.2967,22.2614,22.279,34454.0
2019-10-02 12:30:00,25.2,25.21,25.19,25.19,17995.0,22.279,22.2879,22.2702,22.2702,17995.0
2019-10-02 12:35:00,25.19,25.2,25.14,25.14,34196.0,22.2702,22.279,22.226,22.226,34196.0
2019-10-02 12:40:00,25.15,25.15,25.1,25.11,55359.0,22.2348,22.2348,22.1906,22.1995,55359.0
2019-10-02 12:45:00,25.1,25.12,25.07,25.08,47872.0,22.1906,22.2083,22.1641,22.173,47872.0
2019-10-02 12:50:00,25.07,25.09,25.07,25.09,62235.0,22.1641,22.1818,22.1641,22.1818,62235.0
2019-10-02 12:55:00,25.09,25.17,25.08,25.16,222959.0,22.1818,22.2525,22.173,22.2437,222959.0
2019-10-02 13:00:00,25.16,25.2,25.13,25.18,82969.0,22.2437,22.279,22.2172,22.2614,82969.0
2019-10-02 13:05:00,25.18,25.21,25.16,25.2,63337.0,22.2614,22.2879,22.2437,22.279,63337.0
2019-10-02 13:10:00,25.2,25.22,25.19,25.21,33282.0,22.279,22.2967,22.2702,22.2879,33282.0
2019-10-02 13:15:00,25.21,25.22,25.16,25.17,53804.0,22.2879,22.2967,22.2437,22.2525,53804.0
2019-10-02 13:20:00,25.18,25.18,25.14,25.15,34491.0,22.2614,22.2614,22.226,22.2348,34491.0
2019-10-02 13:25:00,25.15,25.2,25.13,25.19,81412.0,22.2348,22.279,22.2172,22.2702,81412.0
2019-10-02 13:30:00,25.19,25.2,25.15,25.16,34510.0,22.2702,22.279,22.2348,22.2437,34510.0
2019-10-02 13:35:00,25.16,25.2,25.16,25.17,47570.0,22.2437,22.279,22.2437,22.2525,47570.0
2019-10-02 13:40:00,25.18,25.22,25.18,25.22,32505.0,22.2614,22.2967,22.2614,22.2967,32505.0
2019-10-02 13:45:00,25.22,25.23,25.19,25.2,41911.0,22.2967,22.3056,22.2702,22.279,41911.0
2019-10-02 13:50:00,25.2,25.21,25.18,25.2,51362.0,22.279,22.2879,22.2614,22.279,51362.0
2019-10-02 13:55:00,25.2,25.23,25.19,25.21,49725.0,22.279,22.3056,22.2702,22.2879,49725.0
2019-10-02 14:00:00,25.2,25.23,25.17,25.22,58382.0,22.279,22.3056,22.2525,22.2967,58382.0
2019-10-02 14:05:00,25.22,25.22,25.2,25.22,56178.0,22.2967,22.2967,22.279,22.2967,56178.0
2019-10-02 14:10:00,25.21,25.22,25.17,25.17,24554.0,22.2879,22.2967,22.2525,22.2525,24554.0
2019-10-02 14:15:00,25.18,25.2,25.17,25.19,31262.0,22.2614,22.279,22.2525,22.2702,31262.0
2019-10-02 14:20:00,25.19,25.2,25.17,25.19,22368.0,22.2702,22.279,22.2525,22.2702,22368.0
2019-10-02 14:25:00,25.18,25.19,25.16,25.19,59326.0,22.2614,22.2702,22.2437,22.2702,59326.0
2019-10-02 14:30:00,25.19,25.19,25.15,25.15,68976.0,22.2702,22.2702,22.2348,22.2348,68976.0
2019-10-02 14:35:00,25.16,25.17,25.15,25.16,61809.0,22.2437,22.2525,22.2348,22.2437,61809.0
2019-10-02 14:40:00,25.17,25.17,25.16,25.17,42932.0,22.2525,22.2525,22.2437,22.2525,42932.0
2019-10-02 14:45:00,25.17,25.2,25.16,25.19,176103.0,22.2525,22.279,22.2437,22.2702,176103.0
2019-10-02 14:50:00,25.19,25.19,25.15,25.15,30399.0,22.2702,22.2702,22.2348,22.2348,30399.0
2019-10-02 14:55:00,25.15,25.16,25.13,25.13,50504.0,22.2348,22.2437,22.2172,22.2172,50504.0
2019-10-02 15:00:00,25.14,25.15,25.1,25.12,75536.0,22.226,22.2348,22.1906,22.2083,75536.0
2019-10-02 15:05:00,25.12,25.14,25.09,25.11,106290.0,22.2083,22.226,22.1818,22.1995,106290.0
2019-10-02 15:10:00,25.12,25.15,25.11,25.11,96541.0,22.2083,22.2348,22.1995,22.1995,96541.0
2019-10-02 15:15:00,25.11,25.11,25.08,25.1,72797.0,22.1995,22.1995,22.173,22.1906,72797.0
2019-10-02 15:20:00,25.09,25.17,25.09,25.14,293614.0,22.1818,22.2525,22.1818,22.226,293614.0
2019-10-02 15:25:00,25.13,25.16,25.12,25.14,59591.0,22.2172,22.2437,22.2083,22.226,59591.0
2019-10-02 15:30:00,25.13,25.13,25.1,25.12,102698.0,22.2172,22.2172,22.1906,22.2083,102698.0
2019-10-02 15:35:00,25.11,25.11,25.07,25.08,98402.0,22.1995,22.1995,22.1641,22.173,98402.0
2019-10-02 15:40:00,25.08,25.09,25.06,25.08,114393.0,22.173,22.1818,22.1553,22.173,114393.0
2019-10-02 15:45:00,25.08,25.08,25.03,25.05,113010.0,22.173,22.173,22.1288,22.1464,113010.0
2019-10-02 15:50:00,25.05,25.08,25.03,25.08,184009.0,22.1464,22.173,22.1288,22.173,184009.0
2019-10-02 15:55:00,25.07,25.1,25.03,25.07,369987.0,22.1641,22.1906,22.1288,22.1641,369987.0
2019-10-03 09:30:00,24.92,25.15,24.87,25.1,221955.0,22.0315,22.2348,21.9873,22.1906,221955.0
2019-10-03 09:35:00,25.11,25.11,24.94,24.95,72550.0,22.1995,22.1995,22.0492,22.058,72550.0
2019-10-03 09:40:00,24.94,24.98,24.93,24.95,45978.0,22.0492,22.0846,22.0403,22.058,45978.0
2019-10-03 09:45:00,24.95,24.97,24.62,24.63,559049.0,22.058,22.0757,21.7663,21.7751,559049.0
2019-10-03 09:50:00,24.63,24.79,24.62,24.79,176370.0,21.7751,21.9166,21.7663,21.9166,176370.0
2019-10-03 09:55:00,24.81,24.89,24.78,24.85,139674.0,21.9343,22.005,21.9077,21.9696,139674.0
2019-10-03 10:00:00,24.85,24.85,24.6,24.64,308854.0,21.9696,21.9696,21.7486,21.784,308854.0
2019-10-03 10:05:00,24.64,24.71,24.41,24.62,565044.0,21.784,21.8458,21.5806,21.7663,565044.0
2019-10-03 10:10:00,24.61,24.63,24.55,24.55,113816.0,21.7574,21.7751,21.7044,21.7044,113816.0
2019-10-03 10:15:00,24.55,24.69,24.53,24.67,141263.0,21.7044,21.8282,21.6867,21.8105,141263.0
2019-10-03 10:20:00,24.67,24.76,24.64,24.75,90671.0,21.8105,21.8901,21.784,21.8812,90671.0
2019-10-03 10:25:00,24.75,24.79,24.72,24.78,79272.0,21.8812,21.9166,21.8547,21.9077,79272.0
2019-10-03 10:30:00,24.78,24.78,24.73,24.78,83930.0,21.9077,21.9077,21.8635,21.9077,83930.0
2019-10-03 10:35:00,24.78,24.79,24.71,24.73,73154.0,21.9077,21.9166,21.8458,21.8635,73154.0
2019-10-03 10:40:00,24.73,24.74,24.65,24.65,114917.0,21.8635,21.8724,21.7928,21.7928,114917.0
2019-10-03 10:45:00,24.64,24.69,24.58,24.59,88410.0,21.784,21.8282,21.7309,21.7398,88410.0
2019-10-03 10:50:00,24.59,24.59,24.52,24.55,102050.0,21.7398,21.7398,21.6779,21.7044,102050.0
2019-10-03 10:55:00,24.54,24.59,24.52,24.56,69750.0,21.6956,21.7398,21.6779,21.7132,69750.0
2019-10-03 11:00:00,24.55,24.61,24.53,24.6,127909.0,21.7044,21.7574,21.6867,21.7486,127909.0
2019-10-03 11:05:00,24.6,24.67,24.59,24.64,145602.0,21.7486,21.8105,21.7398,21.784,145602.0
2019-10-03 11:10:00,24.64,24.66,24.57,24.6,115339.0,21.784,21.8016,21.7221,21.7486,115339.0
2019-10-03 11:15:00,24.6,24.67,24.59,24.63,83330.0,21.7486,21.8105,21.7398,21.7751,83330.0
2019-10-03 11:20:00,24.64,24.64,24.58,24.61,83957.0,21.784,21.784,21.7309,21.7574,83957.0
2019-10-03 11:25:00,24.61,24.61,24.59,24.61,71350.0,21.7574,21.7574,21.7398,21.7574,71350.0
2019-10-03 11:30:00,24.61,24.61,24.57,24.59,37113.0,21.7574,21.7574,21.7221,21.7398,37113.0
2019-10-03 11:35:00,24.59,24.61,24.57,24.58,37927.0,21.7398,21.7574,21.7221,21.7309,37927.0
2019-10-03 11:40:00,24.59,24.61,24.58,24.6,47327.0,21.7398,21.7574,21.7309,21.7486,47327.0
2019-10-03 11:45:00,24.61,24.61,24.54,24.55,53644.0,21.7574,21.7574,21.6956,21.7044,53644.0
2019-10-03 11:50:00,24.56,24.56,24.5,24.55,75027.0,21.7132,21.7132,21.6602,21.7044,75027.0
2019-10-03 11:55:00,24.55,24.57,24.51,24.52,51762.0,21.7044,21.7221,21.669,21.6779,51762.0
2019-10-03 12:00:00,24.52,24.55,24.52,24.52,49443.0,21.6779,21.7044,21.6779,21.6779,49443.0
2019-10-03 12:05:00,24.53,24.56,24.5,24.51,78211.0,21.6867,21.7132,21.6602,21.669,78211.0
2019-10-03 12:10:00,24.52,24.56,24.51,24.55,59495.0,21.6779,21.7132,21.669,21.7044,59495.0
2019-10-03 12:15:00,24.54,24.56,24.5,24.51,107610.0,21.6956,21.7132,21.6602,21.669,107610.0
2019-10-03 12:20:00,24.51,24.54,24.5,24.54,47764.0,21.669,21.6956,21.6602,21.6956,47764.0
2019-10-03 12:25:00,24.54,24.54,24.52,24.52,84769.0,21.6956,21.6956,21.6779,21.6779,84769.0
2019-10-03 12:30:00,24.53,24.57,24.52,24.54,81549.0,21.6867,21.7221,21.6779,21.6956,81549.0
2019-10-03 12:35:00,24.55,24.58,24.53,24.57,70752.0,21.7044,21.7309,21.6867,21.7221,70752.0
2019-10-03 12:40:00,24.56,24.59,24.56,24.58,58434.0,21.7132,21.7398,21.7132,21.7309,58434.0
2019-10-03 12:45:00,24.58,24.61,24.57,24.6,51614.0,21.7309,21.7574,21.7221,21.7486,51614.0
2019-10-03 12:50:00,24.61,24.61,24.57,24.58,30887.0,21.7574,21.7574,21.7221,21.7309,30887.0
2019-10-03 12:55:00,24.57,24.6,24.57,24.58,93054.0,21.7221,21.7486,21.7221,21.7309,93054.0
2019-10-03 13:00:00,24.57,24.59,24.56,24.57,60504.0,21.7221,21.7398,21.7132,21.7221,60504.0
2019-10-03 13:05:00,24.58,24.59,24.57,24.57,47684.0,21.7309,21.7398,21.7221,21.7221,47684.0
2019-10-03 13:10:00,24.58,24.58,24.55,24.55,40983.0,21.7309,21.7309,21.7044,21.7044,40983.0
2019-10-03 13:15:00,24.55,24.6,24.55,24.59,67658.0,21.7044,21.7486,21.7044,21.7398,67658.0
2019-10-03 13:20:00,24.59,24.59,24.57,24.59,53725.0,21.7398,21.7398,21.7221,21.7398,53725.0
2019-10-03 13:25:00,24.59,24.59,24.57,24.58,64464.0,21.7398,21.7398,21.7221,21.7309,64464.0
2019-10-03 13:30:00,24.58,24.59,24.54,24.55,96279.0,21.7309,21.7398,21.6956,21.7044,96279.0
2019-10-03 13:35:00,24.54,24.56,24.48,24.5,141558.0,21.6956,21.7132,21.6425,21.6602,141558.0
2019-10-03 13:40:00,24.49,24.54,24.49,24.51,154560.0,21.6513,21.6956,21.6513,21.669,154560.0
2019-10-03 13:45:00,24.51,24.55,24.49,24.55,71129.0,21.669,21.7044,21.6513,21.7044,71129.0
2019-10-03 13:50:00,24.55,24.56,24.52,24.53,103214.0,21.7044,21.7132,21.6779,21.6867,103214.0
2019-10-03 13:55:00,24.52,24.55,24.51,24.53,72510.0,21.6779,21.7044,21.669,21.6867,72510.0
2019-10-03 14:00:00,24.53,24.64,24.53,24.63,135708.0,21.6867,21.784,21.6867,21.7751,135708.0
2019-10-03 14:05:00,24.63,24.63,24.6,24.61,53466.0,21.7751,21.7751,21.7486,21.7574,53466.0
2019-10-03 14:10:00,24.61,24.67,24.6,24.64,273970.0,21.7574,21.8105,21.7486,21.784,273970.0
2019-10-03 14:15:00,24.63,24.64,24.6,24.64,91019.0,21.7751,21.784,21.7486,21.784,91019.0
2019-10-03 14:20:00,24.63,24.7,24.63,24.69,54963.0,21.7751,21.837,21.7751,21.8282,54963.0
2019-10-03 14:25:00,24.68,24.71,24.68,24.71,59021.0,21.8193,21.8458,21.8193,21.8458,59021.0
2019-10-03 14:30:00,24.7,24.71,24.67,24.69,42345.0,21.837,21.8458,21.8105,21.8282,42345.0
2019-10-03 14:35:00,24.68,24.7,24.65,24.69,101907.0,21.8193,21.837,21.7928,21.8282,101907.0
2019-10-03 14:40:00,24.69,24.71,24.68,24.71,53343.0,21.8282,21.8458,21.8193,21.8458,53343.0
2019-10-03 14:45:00,24.7,24.71,24.66,24.66,119859.0,21.837,21.8458,21.8016,21.8016,119859.0
2019-10-03 14:50:00,24.66,24.68,24.62,24.64,88833.0,21.8016,21.8193,21.7663,21.784,88833.0
2019-10-03 14:55:00,24.63,24.7,24.63,24.7,44644.0,21.7751,21.837,21.7751,21.837,44644.0
2019-10-03 15:00:00,24.7,24.72,24.67,24.72,75354.0,21.837,21.8547,21.8105,21.8547,75354.0
2019-10-03 15:05:00,24.71,24.73,24.7,24.71,54984.0,21.8458,21.8635,21.837,21.8458,54984.0
2019-10-03 15:10:00,24.71,24.73,24.69,24.69,70266.0,21.8458,21.8635,21.8282,21.8282,70266.0
2019-10-03 15:15:00,24.69,24.71,24.67,24.69,80033.0,21.8282,21.8458,21.8105,21.8282,80033.0
2019-10-03 15:20:00,24.69,24.71,24.67,24.69,66446.0,21.8282,21.8458,21.8105,21.8282,66446.0
2019-10-03 15:25:00,24.69,24.69,24.66,24.69,65617.0,21.8282,21.8282,21.8016,21.8282,65617.0
2019-10-03 15:30:00,24.69,24.71,24.67,24.68,82204.0,21.8282,21.8458,21.8105,21.8193,82204.0
2019-10-03 15:35:00,24.68,24.7,24.67,24.68,107735.0,21.8193,21.837,21.8105,21.8193,107735.0
2019-10-03 15:40:00,24.67,24.68,24.65,24.66,163765.0,21.8105,21.8193,21.7928,21.8016,163765.0
2019-10-03 15:45:00,24.65,24.66,24.61,24.62,159774.0,21.7928,21.8016,21.7574,21.7663,159774.0
2019-10-03 15:50:00,24.62,24.63,24.61,24.62,390227.0,21.7663,21.7751,21.7574,21.7663,390227.0
2019-10-03 15:55:00,24.62,24.67,24.6,24.6,758956.0,21.7663,21.8105,21.7486,21.7486,758956.0
2019-10-04 09:30:00,24.53,24.65,24.5,24.64,91243.0,21.6867,21.7928,21.6602,21.784,91243.0
2019-10-04 09:35:00,24.65,24.68,24.57,24.57,55043.0,21.7928,21.8193,21.7221,21.7221,55043.0
2019-10-04 09:40:00,24.58,24.59,24.54,24.56,70566.0,21.7309,21.7398,21.6956,21.7132,70566.0
2019-10-04 09:45:00,24.56,24.57,24.49,24.5,94653.0,21.7132,21.7221,21.6513,21.6602,94653.0
2019-10-04 09:50:00,24.5,24.56,24.49,24.53,141146.0,21.6602,21.7132,21.6513,21.6867,141146.0
2019-10-04 09:55:00,24.53,24.61,24.52,24.61,50549.0,21.6867,21.7574,21.6779,21.7574,50549.0
2019-10-04 10:00:00,24.6,24.66,24.58,24.64,53328.0,21.7486,21.8016,21.7309,21.784,53328.0
2019-10-04 10:05:00,24.64,24.68,24.61,24.63,62333.0,21.784,21.8193,21.7574,21.7751,62333.0
2019-10-04 10:10:00,24.63,24.64,24.54,24.57,48071.0,21.7751,21.784,21.6956,21.7221,48071.0
2019-10-04 10:15:00,24.57,24.59,24.53,24.54,135381.0,21.7221,21.7398,21.6867,21.6956,135381.0
2019-10-04 10:20:00,24.54,24.6,24.52,24.58,241673.0,21.6956,21.7486,21.6779,21.7309,241673.0
2019-10-04 10:25:00,24.58,24.58,24.53,24.54,147709.0,21.7309,21.7309,21.6867,21.6956,147709.0
2019-10-04 10:30:00,24.54,24.55,24.5,24.53,183729.0,21.6956,21.7044,21.6602,21.6867,183729.0
2019-10-04 10:35:00,24.53,24.6,24.51,24.57,80756.0,21.6867,21.7486,21.669,21.7221,80756.0
2019-10-04 10:40:00,24.57,24.65,24.55,24.62,112704.0,21.7221,21.7928,21.7044,21.7663,112704.0
2019-10-04 10:45:00,24.62,24.64,24.61,24.63,30210.0,21.7663,21.784,21.7574,21.7751,30210.0
2019-10-04 10:50:00,24.63,24.65,24.6,24.64,60151.0,21.7751,21.7928,21.7486,21.784,60151.0
2019-10-04 10:55:00,24.64,24.66,24.62,24.62,55076.0,21.784,21.8016,21.7663,21.7663,55076.0
2019-10-04 11:00:00,24.63,24.67,24.61,24.64,36001.0,21.7751,21.8105,21.7574,21.784,36001.0
2019-10-04 11:05:00,24.64,24.67,24.63,24.66,32991.0,21.784,21.8105,21.7751,21.8016,32991.0
2019-10-04 11:10:00,24.66,24.67,24.64,24.65,16969.0,21.8016,21.8105,21.784,21.7928,16969.0
2019-10-04 11:15:00,24.66,24.67,24.63,24.65,27734.0,21.8016,21.8105,21.7751,21.7928,27734.0
2019-10-04 11:20:00,24.65,24.68,24.63,24.67,34808.0,21.7928,21.8193,21.7751,21.8105,34808.0
2019-10-04 11:25:00,24.67,24.68,24.65,24.67,23101.0,21.8105,21.8193,21.7928,21.8105,23101.0
2019-10-04 11:30:00,24.67,24.7,24.66,24.7,44023.0,21.8105,21.837,21.8016,21.837,44023.0
2019-10-04 11:35:00,24.7,24.73,24.69,24.71,70689.0,21.837,21.8635,21.8282,21.8458,70689.0
2019-10-04 11:40:00,24.71,24.75,24.69,24.69,29111.0,21.8458,21.8812,21.8282,21.8282,29111.0
2019-10-04 11:45:00,24.7,24.71,24.67,24.67,27564.0,21.837,21.8458,21.8105,21.8105,27564.0
2019-10-04 11:50:00,24.68,24.7,24.67,24.68,22087.0,21.8193,21.837,21.8105,21.8193,22087.0
2019-10-04 11:55:00,24.68,24.72,24.66,24.67,42532.0,21.8193,21.8547,21.8016,21.8105,42532.0
2019-10-04 12:00:00,24.68,24.68,24.64,24.64,75616.0,21.8193,21.8193,21.784,21.784,75616.0
2019-10-04 12:05:00,24.65,24.66,24.63,24.65,27544.0,21.7928,21.8016,21.7751,21.7928,27544.0
2019-10-04 12:10:00,24.65,24.66,24.59,24.63,70014.0,21.7928,21.8016,21.7398,21.7751,70014.0
2019-10-04 12:15:00,24.63,24.7,24.62,24.69,336536.0,21.7751,21.837,21.7663,21.8282,336536.0
2019-10-04 12:20:00,24.68,24.69,24.64,24.67,93376.0,21.8193,21.8282,21.784,21.8105,93376.0
2019-10-04 12:25:00,24.67,24.68,24.65,24.66,39876.0,21.8105,21.8193,21.7928,21.8016,39876.0
2019-10-04 12:30:00,24.66,24.68,24.65,24.68,83024.0,21.8016,21.8193,21.7928,21.8193,83024.0
2019-10-04 12:35:00,24.67,24.71,24.66,24.71,69322.0,21.8105,21.8458,21.8016,21.8458,69322.0
2019-10-04 12:40:00,24.71,24.72,24.68,24.68,35984.0,21.8458,21.8547,21.8193,21.8193,35984.0
2019-10-04 12:45:00,24.69,24.73,24.69,24.72,48031.0,21.8282,21.8635,21.8282,21.8547,48031.0
2019-10-04 12:50:00,24.71,24.73,24.7,24.72,28772.0,21.8458,21.8635,21.837,21.8547,28772.0
2019-10-04 12:55:00,24.71,24.72,24.68,24.71,185843.0,21.8458,21.8547,21.8193,21.8458,185843.0
2019-10-04 13:00:00,24.7,24.71,24.69,24.7,76816.0,21.837,21.8458,21.8282,21.837,76816.0
2019-10-04 13:05:00,24.7,24.72,24.69,24.7,54375.0,21.837,21.8547,21.8282,21.837,54375.0
2019-10-04 13:10:00,24.7,24.73,24.69,24.72,67459.0,21.837,21.8635,21.8282,21.8547,67459.0
2019-10-04 13:15:00,24.71,24.72,24.69,24.7,64036.0,21.8458,21.8547,21.8282,21.837,64036.0
2019-10-04 13:20:00,24.7,24.71,24.7,24.7,21458.0,21.837,21.8458,21.837,21.837,21458.0
2019-10-04 13:25:00,24.7,24.71,24.69,24.71,26838.0,21.837,21.8458,21.8282,21.8458,26838.0
2019-10-04 13:30:00,24.71,24.71,24.68,24.71,45027.0,21.8458,21.8458,21.8193,21.8458,45027.0
2019-10-04 13:35:00,24.71,24.72,24.69,24.71,51952.0,21.8458,21.8547,21.8282,21.8458,51952.0
2019-10-04 13:40:00,24.73,24.73,24.69,24.72,89653.0,21.8635,21.8635,21.8282,21.8547,89653.0
2019-10-04 13:45:00,24.71,24.72,24.71,24.71,29429.0,21.8458,21.8547,21.8458,21.8458,29429.0
2019-10-04 13:50:00,24.71,24.72,24.71,24.71,25864.0,21.8458,21.8547,21.8458,21.8458,25864.0
2019-10-04 13:55:00,24.72,24.72,24.67,24.71,86021.0,21.8547,21.8547,21.8105,21.8458,86021.0
2019-10-04 14:00:00,24.71,24.73,24.7,24.71,42077.0,21.8458,21.8635,21.837,21.8458,42077.0
2019-10-04 14:05:00,24.71,24.72,24.7,24.71,26935.0,21.8458,21.8547,21.837,21.8458,26935.0
2019-10-04 14:10:00,24.71,24.73,24.71,24.72,20165.0,21.8458,21.8635,21.8458,21.8547,20165.0
2019-10-04 14:15:00,24.73,24.74,24.72,24.74,151580.0,21.8635,21.8724,21.8547,21.8724,151580.0
2019-10-04 14:20:00,24.73,24.79,24.72,24.79,352363.0,21.8635,21.9166,21.8547,21.9166,352363.0
2019-10-04 14:25:00,24.79,24.79,24.77,24.79,38951.0,21.9166,21.9166,21.8989,21.9166,38951.0
2019-10-04 14:30:00,24.78,24.78,24.75,24.76,29663.0,21.9077,21.9077,21.8812,21.8901,29663.0
2019-10-04 14:35:00,24.75,24.79,24.74,24.79,51144.0,21.8812,21.9166,21.8724,21.9166,51144.0
2019-10-04 14:40:00,24.79,24.8,24.77,24.78,32782.0,21.9166,21.9254,21.8989,21.9077,32782.0
2019-10-04 14:45:00,24.77,24.78,24.75,24.76,38410.0,21.8989,21.9077,21.8812,21.8901,38410.0
2019-10-04 14:50:00,24.76,24.78,24.74,24.75,39607.0,21.8901,21.9077,21.8724,21.8812,39607.0
2019-10-04 14:55:00,24.75,24.75,24.72,24.73,84091.0,21.8812,21.8812,21.8547,21.8635,84091.0
2019-10-04 15:00:00,24.74,24.76,24.72,24.75,48194.0,21.8724,21.8901,21.8547,21.8812,48194.0
2019-10-04 15:05:00,24.76,24.76,24.74,24.75,36393.0,21.8901,21.8901,21.8724,21.8812,36393.0
2019-10-04 15:10:00,24.75,24.75,24.73,24.75,57675.0,21.8812,21.8812,21.8635,21.8812,57675.0
2019-10-04 15:15:00,24.75,24.75,24.74,24.75,39418.0,21.8812,21.8812,21.8724,21.8812,39418.0
2019-10-04 15:20:00,24.75,24.76,24.74,24.76,62470.0,21.8812,21.8901,21.8724,21.8901,62470.0
2019-10-04 15:25:00,24.76,24.79,24.74,24.76,259442.0,21.8901,21.9166,21.8724,21.8901,259442.0
2019-10-04 15:30:00,24.77,24.78,24.72,24.75,157576.0,21.8989,21.9077,21.8547,21.8812,157576.0
2019-10-04 15:35:00,24.75,24.76,24.73,24.75,102489.0,21.8812,21.8901,21.8635,21.8812,102489.0
2019-10-04 15:40:00,24.75,24.76,24.73,24.76,134570.0,21.8812,21.8901,21.8635,21.8901,134570.0
2019-10-04 15:45:00,24.76,24.79,24.75,24.78,221701.0,21.8901,21.9166,21.8812,21.9077,221701.0
2019-10-04 15:50:00,24.78,24.78,24.75,24.76,314238.0,21.9077,21.9077,21.8812,21.8901,314238.0
2019-10-04 15:55:00,24.76,24.8,24.75,24.79,645604.0,21.8901,21.9254,21.8812,21.9166,645604.0
2019-10-07 09:30:00,24.85,24.94,24.82,24.92,109810.0,21.9696,22.0492,21.9431,22.0315,109810.0
2019-10-07 09:35:00,24.92,24.96,24.89,24.93,50101.0,22.0315,22.0669,22.005,22.0403,50101.0
2019-10-07 09:40:00,24.93,24.93,24.81,24.84,51271.0,22.0403,22.0403,21.9343,21.9608,51271.0
2019-10-07 09:45:00,24.85,24.91,24.84,24.9,27597.0,21.9696,22.0227,21.9608,22.0138,27597.0
2019-10-07 09:50:00,24.9,24.9,24.82,24.85,101131.0,22.0138,22.0138,21.9431,21.9696,101131.0
2019-10-07 09:55:00,24.85,24.88,24.84,24.87,90275.0,21.9696,21.9961,21.9608,21.9873,90275.0
2019-10-07 10:00:00,24.87,24.88,24.84,24.88,100011.0,21.9873,21.9961,21.9608,21.9961,100011.0
2019-10-07 10:05:00,24.88,24.89,24.83,24.88,88859.0,21.9961,22.005,21.9519,21.9961,88859.0
2019-10-07 10:10:00,24.88,24.96,24.87,24.96,64890.0,21.9961,22.0669,21.9873,22.0669,64890.0
2019-10-07 10:15:00,24.96,24.98,24.88,24.9,66689.0,22.0669,22.0846,21.9961,22.0138,66689.0
2019-10-07 10:20:00,24.9,24.96,24.9,24.93,35972.0,22.0138,22.0669,22.0138,22.0403,35972.0
2019-10-07 10:25:00,24.93,24.99,24.93,24.98,60866.0,22.0403,22.0934,22.0403,22.0846,60866.0
2019-10-07 10:30:00,24.98,24.99,24.91,24.93,41854.0,22.0846,22.0934,22.0227,22.0403,41854.0
2019-10-07 10:35:00,24.94,24.95,24.92,24.95,41718.0,22.0492,22.058,22.0315,22.058,41718.0
2019-10-07 10:40:00,24.95,24.96,24.91,24.93,84641.0,22.058,22.0669,22.0227,22.0403,84641.0
2019-10-07 10:45:00,24.93,24.96,24.9,24.95,46119.0,22.0403,22.0669,22.0138,22.058,46119.0
2019-10-07 10:50:00,24.95,24.98,24.94,24.96,40112.0,22.058,22.0846,22.0492,22.0669,40112.0
2019-10-07 10:55:00,24.96,24.97,24.93,24.94,114733.0,22.0669,22.0757,22.0403,22.0492,114733.0
2019-10-07 11:00:00,24.94,24.96,24.93,24.95,74759.0,22.0492,22.0669,22.0403,22.058,74759.0
2019-10-07 11:05:00,24.94,24.95,24.89,24.9,56184.0,22.0492,22.058,22.005,22.0138,56184.0
2019-10-07 11:10:00,24.9,24.93,24.9,24.92,40409.0,22.0138,22.0403,22.0138,22.0315,40409.0
2019-10-07 11:15:00,24.92,24.92,24.87,24.9,75609.0,22.0315,22.0315,21.9873,22.0138,75609.0
2019-10-07 11:20:00,24.89,24.9,24.85,24.86,38272.0,22.005,22.0138,21.9696,21.9785,38272.0
2019-10-07 11:25:00,24.86,24.9,24.85,24.89,83399.0,21.9785,22.0138,21.9696,22.005,83399.0
2019-10-07 11:30:00,24.89,24.93,24.87,24.93,32176.0,22.005,22.0403,21.9873,22.0403,32176.0
2019-10-07 11:35:00,24.93,24.94,24.91,24.93,38188.0,22.0403,22.0492,22.0227,22.0403,38188.0
2019-10-07 11:40:00,24.92,24.97,24.91,24.97,32460.0,22.0315,22.0757,22.0227,22.0757,32460.0
2019-10-07 11:45:00,24.97,24.99,24.94,24.95,43769.0,22.0757,22.0934,22.0492,22.058,43769.0
2019-10-07 11:50:00,24.95,24.99,24.94,24.98,30091.0,22.058,22.0934,22.0492,22.0846,30091.0
2019-10-07 11:55:00,24.99,25.0,24.98,25.0,30862.0,22.0934,22.1022,22.0846,22.1022,30862.0
2019-10-07 12:00:00,25.0,25.01,24.98,25.01,128853.0,22.1022,22.1111,22.0846,22.1111,128853.0
2019-10-07 12:05:00,25.01,25.05,25.0,25.05,126503.0,22.1111,22.1464,22.1022,22.1464,126503.0
2019-10-07 12:10:00,25.05,25.05,24.99,25.0,130784.0,22.1464,22.1464,22.0934,22.1022,130784.0
2019-10-07 12:15:00,25.0,25.0,24.98,24.99,27485.0,22.1022,22.1022,22.0846,22.0934,27485.0
2019-10-07 12:20:00,24.98,25.0,24.97,24.99,35732.0,22.0846,22.1022,22.0757,22.0934,35732.0
2019-10-07 12:25:00,25.0,25.0,24.96,24.96,45868.0,22.1022,22.1022,22.0669,22.0669,45868.0
2019-10-07 12:30:00,24.96,24.97,24.95,24.97,16089.0,22.0669,22.0757,22.058,22.0757,16089.0
2019-10-07 12:35:00,24.97,25.0,24.97,25.0,29129.0,22.0757,22.1022,22.0757,22.1022,29129.0
2019-10-07 12:40:00,25.0,25.02,24.97,24.99,113693.0,22.1022,22.1199,22.0757,22.0934,113693.0
2019-10-07 12:45:00,25.0,25.01,24.98,24.99,107474.0,22.1022,22.1111,22.0846,22.0934,107474.0
2019-10-07 12:50:00,24.99,25.0,24.96,25.0,37128.0,22.0934,22.1022,22.0669,22.1022,37128.0
2019-10-07 12:55:00,24.99,25.02,24.98,25.0,181050.0,22.0934,22.1199,22.0846,22.1022,181050.0
2019-10-07 13:00:00,25.0,25.0,24.99,25.0,64418.0,22.1022,22.1022,22.0934,22.1022,64418.0
2019-10-07 13:05:00,25.0,25.0,24.91,24.92,96907.0,22.1022,22.1022,22.0227,22.0315,96907.0
2019-10-07 13:10:00,24.91,24.94,24.89,24.91,55060.0,22.0227,22.0492,22.005,22.0227,55060.0
2019-10-07 13:15:00,24.91,24.91,24.89,24.91,145523.0,22.0227,22.0227,22.005,22.0227,145523.0
2019-10-07 13:20:00,24.91,24.91,24.84,24.85,178826.0,22.0227,22.0227,21.9608,21.9696,178826.0
2019-10-07 13:25:00,24.85,24.89,24.84,24.89,65736.0,21.9696,22.005,21.9608,22.005,65736.0
2019-10-07 13:30:00,24.89,24.93,24.88,24.89,137810.0,22.005,22.0403,21.9961,22.005,137810.0
2019-10-07 13:35:00,24.89,24.93,24.85,24.93,113403.0,22.005,22.0403,21.9696,22.0403,113403.0
2019-10-07 13:40:00,24.93,24.93,24.91,24.91,86633.0,22.0403,22.0403,22.0227,22.0227,86633.0
2019-10-07 13:45:00,24.92,24.96,24.89,24.93,150349.0,22.0315,22.0669,22.005,22.0403,150349.0
2019-10-07 13:50:00,24.93,25.0,24.92,24.96,136260.0,22.0403,22.1022,22.0315,22.0669,136260.0
2019-10-07 13:55:00,24.96,25.0,24.96,25.0,59871.0,22.0669,22.1022,22.0669,22.1022,59871.0
2019-10-07 14:00:00,25.0,25.0,24.95,24.97,47414.0,22.1022,22.1022,22.058,22.0757,47414.0
2019-10-07 14:05:00,24.98,24.99,24.94,24.95,50375.0,22.0846,22.0934,22.0492,22.058,50375.0
2019-10-07 14:10:00,24.94,24.96,24.93,24.95,31258.0,22.0492,22.0669,22.0403,22.058,31258.0
2019-10-07 14:15:00,24.95,24.95,24.92,24.93,49549.0,22.058,22.058,22.0315,22.0403,49549.0
2019-10-07 14:20:00,24.93,24.93,24.88,24.91,54064.0,22.0403,22.0403,21.9961,22.0227,54064.0
2019-10-07 14:25:00,24.91,24.91,24.89,24.9,32966.0,22.0227,22.0227,22.005,22.0138,32966.0
2019-10-07 14:30:00,24.9,24.91,24.89,24.91,67933.0,22.0138,22.0227,22.005,22.0227,67933.0
2019-10-07 14:35:00,24.91,24.91,24.87,24.89,108808.0,22.0227,22.0227,21.9873,22.005,108808.0
2019-10-07 14:40:00,24.89,24.89,24.85,24.89,45186.0,22.005,22.005,21.9696,22.005,45186.0
2019-10-07 14:45:00,24.88,24.91,24.87,24.91,54438.0,21.9961,22.0227,21.9873,22.0227,54438.0
2019-10-07 14:50:00,24.91,24.91,24.86,24.88,47172.0,22.0227,22.0227,21.9785,21.9961,47172.0
2019-10-07 14:55:00,24.87,24.92,24.86,24.89,68365.0,21.9873,22.0315,21.9785,22.005,68365.0
2019-10-07 15:00:00,24.9,24.91,24.89,24.89,36594.0,22.0138,22.0227,22.005,22.005,36594.0
2019-10-07 15:05:00,24.9,24.94,24.88,24.94,96148.0,22.0138,22.0492,21.9961,22.0492,96148.0
2019-10-07 15:10:00,24.94,24.95,24.9,24.94,56518.0,22.0492,22.058,22.0138,22.0492,56518.0
2019-10-07 15:15:00,24.94,24.94,24.91,24.92,41544.0,22.0492,22.0492,22.0227,22.0315,41544.0
2019-10-07 15:20:00,24.92,24.92,24.88,24.91,61987.0,22.0315,22.0315,21.9961,22.0227,61987.0
2019-10-07 15:25:00,24.91,24.94,24.9,24.94,149571.0,22.0227,22.0492,22.0138,22.0492,149571.0
2019-10-07 15:30:00,24.94,24.94,24.89,24.9,89586.0,22.0492,22.0492,22.005,22.0138,89586.0
2019-10-07 15:35:00,24.9,24.92,24.85,24.87,116399.0,22.0138,22.0315,21.9696,21.9873,116399.0
2019-10-07 15:40:00,24.87,24.87,24.83,24.85,78725.0,21.9873,21.9873,21.9519,21.9696,78725.0
2019-10-07 15:45:00,24.84,24.87,24.83,24.85,107499.0,21.9608,21.9873,21.9519,21.9696,107499.0
2019-10-07 15:50:00,24.84,24.87,24.81,24.86,318447.0,21.9608,21.9873,21.9343,21.9785,318447.0
2019-10-07 15:55:00,24.86,24.86,24.83,24.84,505684.0,21.9785,21.9785,21.9519,21.9608,505684.0
2019-10-08 09:30:00,24.71,24.81,24.64,24.65,118892.0,21.8458,21.9343,21.784,21.7928,118892.0
2019-10-08 09:35:00,24.66,24.75,24.62,24.74,74920.0,21.8016,21.8812,21.7663,21.8724,74920.0
2019-10-08 09:40:00,24.74,24.74,24.63,24.66,43619.0,21.8724,21.8724,21.7751,21.8016,43619.0
2019-10-08 09:45:00,24.67,24.69,24.64,24.67,55453.0,21.8105,21.8282,21.784,21.8105,55453.0
2019-10-08 09:50:00,24.66,24.66,24.59,24.6,56225.0,21.8016,21.8016,21.7398,21.7486,56225.0
2019-10-08 09:55:00,24.6,24.64,24.59,24.64,90133.0,21.7486,21.784,21.7398,21.784,90133.0
2019-10-08 10:00:00,24.64,24.66,24.59,24.63,60406.0,21.784,21.8016,21.7398,21.7751,60406.0
2019-10-08 10:05:00,24.63,24.68,24.62,24.68,74545.0,21.7751,21.8193,21.7663,21.8193,74545.0
2019-10-08 10:10:00,24.68,24.69,24.63,24.68,55011.0,21.8193,21.8282,21.7751,21.8193,55011.0
2019-10-08 10:15:00,24.67,24.72,24.67,24.69,44498.0,21.8105,21.8547,21.8105,21.8282,44498.0
2019-10-08 10:20:00,24.69,24.69,24.65,24.66,34663.0,21.8282,21.8282,21.7928,21.8016,34663.0
2019-10-08 10:25:00,24.66,24.7,24.62,24.63,72728.0,21.8016,21.837,21.7663,21.7751,72728.0
2019-10-08 10:30:00,24.63,24.65,24.59,24.6,53769.0,21.7751,21.7928,21.7398,21.7486,53769.0
2019-10-08 10:35:00,24.59,24.6,24.55,24.57,83210.0,21.7398,21.7486,21.7044,21.7221,83210.0
2019-10-08 10:40:00,24.57,24.6,24.56,24.6,120035.0,21.7221,21.7486,21.7132,21.7486,120035.0
2019-10-08 10:45:00,24.6,24.62,24.57,24.61,72865.0,21.7486,21.7663,21.7221,21.7574,72865.0
2019-10-08 10:50:00,24.61,24.62,24.6,24.62,35139.0,21.7574,21.7663,21.7486,21.7663,35139.0
2019-10-08 10:55:00,24.62,24.65,24.58,24.58,236999.0,21.7663,21.7928,21.7309,21.7309,236999.0
2019-10-08 11:00:00,24.59,24.59,24.48,24.51,123573.0,21.7398,21.7398,21.6425,21.669,123573.0
2019-10-08 11:05:00,24.51,24.51,24.44,24.48,87579.0,21.669,21.669,21.6071,21.6425,87579.0
2019-10-08 11:10:00,24.48,24.5,24.45,24.47,61186.0,21.6425,21.6602,21.616,21.6337,61186.0
2019-10-08 11:15:00,24.48,24.49,24.42,24.44,97786.0,21.6425,21.6513,21.5895,21.6071,97786.0
2019-10-08 11:20:00,24.44,24.44,24.37,24.38,157120.0,21.6071,21.6071,21.5453,21.5541,157120.0
2019-10-08 11:25:00,24.39,24.44,24.37,24.42,148203.0,21.5629,21.6071,21.5453,21.5895,148203.0
2019-10-08 11:30:00,24.41,24.42,24.33,24.33,109526.0,21.5806,21.5895,21.5099,21.5099,109526.0
2019-10-08 11:35:00,24.33,24.37,24.3,24.3,82621.0,21.5099,21.5453,21.4834,21.4834,82621.0
2019-10-08 11:40:00,24.3,24.33,24.29,24.31,99363.0,21.4834,21.5099,21.4745,21.4922,99363.0
2019-10-08 11:45:00,24.32,24.35,24.28,24.29,121087.0,21.5011,21.5276,21.4657,21.4745,121087.0
2019-10-08 11:50:00,24.29,24.38,24.28,24.38,54213.0,21.4745,21.5541,21.4657,21.5541,54213.0
2019-10-08 11:55:00,24.38,24.4,24.34,24.4,69545.0,21.5541,21.5718,21.5187,21.5718,69545.0
2019-10-08 12:00:00,24.39,24.42,24.39,24.42,53626.0,21.5629,21.5895,21.5629,21.5895,53626.0
2019-10-08 12:05:00,24.42,24.44,24.4,24.43,70082.0,21.5895,21.6071,21.5718,21.5983,70082.0
2019-10-08 12:10:00,24.43,24.48,24.42,24.48,69570.0,21.5983,21.6425,21.5895,21.6425,69570.0
2019-10-08 12:15:00,24.48,24.48,24.42,24.44,54994.0,21.6425,21.6425,21.5895,21.6071,54994.0
2019-10-08 12:20:00,24.43,24.48,24.43,24.48,38672.0,21.5983,21.6425,21.5983,21.6425,38672.0
2019-10-08 12:25:00,24.48,24.5,24.46,24.49,44267.0,21.6425,21.6602,21.6248,21.6513,44267.0
2019-10-08 12:30:00,24.49,24.5,24.47,24.48,57194.0,21.6513,21.6602,21.6337,21.6425,57194.0
2019-10-08 12:35:00,24.48,24.48,24.45,24.46,80110.0,21.6425,21.6425,21.616,21.6248,80110.0
2019-10-08 12:40:00,24.46,24.46,24.45,24.45,57986.0,21.6248,21.6248,21.616,21.616,57986.0
2019-10-08 12:45:00,24.46,24.52,24.45,24.52,271225.0,21.6248,21.6779,21.616,21.6779,271225.0
2019-10-08 12:50:00,24.52,24.53,24.5,24.52,46509.0,21.6779,21.6867,21.6602,21.6779,46509.0
2019-10-08 12:55:00,24.52,24.53,24.47,24.51,44374.0,21.6779,21.6867,21.6337,21.669,44374.0
2019-10-08 13:00:00,24.51,24.56,24.51,24.54,35222.0,21.669,21.7132,21.669,21.6956,35222.0
2019-10-08 13:05:00,24.53,24.55,24.52,24.54,19751.0,21.6867,21.7044,21.6779,21.6956,19751.0
2019-10-08 13:10:00,24.54,24.56,24.52,24.54,24455.0,21.6956,21.7132,21.6779,21.6956,24455.0
2019-10-08 13:15:00,24.53,24.57,24.53,24.56,26371.0,21.6867,21.7221,21.6867,21.7132,26371.0
2019-10-08 13:20:00,24.56,24.59,24.55,24.58,45896.0,21.7132,21.7398,21.7044,21.7309,45896.0
2019-10-08 13:25:00,24.59,24.6,24.57,24.59,25083.0,21.7398,21.7486,21.7221,21.7398,25083.0
2019-10-08 13:30:00,24.59,24.61,24.58,24.6,29691.0,21.7398,21.7574,21.7309,21.7486,29691.0
2019-10-08 13:35:00,24.6,24.61,24.58,24.6,35230.0,21.7486,21.7574,21.7309,21.7486,35230.0
2019-10-08 13:40:00,24.61,24.63,24.6,24.62,17722.0,21.7574,21.7751,21.7486,21.7663,17722.0
2019-10-08 13:45:00,24.62,24.66,24.61,24.64,30773.0,21.7663,21.8016,21.7574,21.784,30773.0
2019-10-08 13:50:00,24.64,24.66,24.64,24.64,20908.0,21.784,21.8016,21.784,21.784,20908.0
2019-10-08 13:55:00,24.65,24.65,24.62,24.64,28302.0,21.7928,21.7928,21.7663,21.784,28302.0
2019-10-08 14:00:00,24.64,24.64,24.61,24.62,66230.0,21.784,21.784,21.7574,21.7663,66230.0
2019-10-08 14:05:00,24.62,24.66,24.62,24.66,42784.0,21.7663,21.8016,21.7663,21.8016,42784.0
2019-10-08 14:10:00,24.66,24.66,24.64,24.65,24705.0,21.8016,21.8016,21.784,21.7928,24705.0
2019-10-08 14:15:00,24.66,24.67,24.64,24.66,77383.0,21.8016,21.8105,21.784,21.8016,77383.0
2019-10-08 14:20:00,24.67,24.67,24.64,24.65,51769.0,21.8105,21.8105,21.784,21.7928,51769.0
2019-10-08 14:25:00,24.65,24.66,24.64,24.64,23767.0,21.7928,21.8016,21.784,21.784,23767.0
2019-10-08 14:30:00,24.64,24.72,24.64,24.72,90074.0,21.784,21.8547,21.784,21.8547,90074.0
2019-10-08 14:35:00,24.71,24.74,24.67,24.67,65796.0,21.8458,21.8724,21.8105,21.8105,65796.0
2019-10-08 14:40:00,24.66,24.7,24.66,24.7,31088.0,21.8016,21.837,21.8016,21.837,31088.0
2019-10-08 14:45:00,24.7,24.72,24.68,24.7,81374.0,21.837,21.8547,21.8193,21.837,81374.0
2019-10-08 14:50:00,24.7,24.71,24.67,24.69,20831.0,21.837,21.8458,21.8105,21.8282,20831.0
2019-10-08 14:55:00,24.69,24.69,24.56,24.63,102309.0,21.8282,21.8282,21.7132,21.7751,102309.0
2019-10-08 15:00:00,24.63,24.66,24.58,24.6,34177.0,21.7751,21.8016,21.7309,21.7486,34177.0
2019-10-08 15:05:00,24.6,24.63,24.59,24.59,33403.0,21.7486,21.7751,21.7398,21.7398,33403.0
2019-10-08 15:10:00,24.6,24.61,24.58,24.59,57296.0,21.7486,21.7574,21.7309,21.7398,57296.0
2019-10-08 15:15:00,24.59,24.61,24.56,24.61,83188.0,21.7398,21.7574,21.7132,21.7574,83188.0
2019-10-08 15:20:00,24.6,24.63,24.58,24.59,71043.0,21.7486,21.7751,21.7309,21.7398,71043.0
2019-10-08 15:25:00,24.59,24.63,24.58,24.61,53443.0,21.7398,21.7751,21.7309,21.7574,53443.0
2019-10-08 15:30:00,24.61,24.62,24.57,24.58,81376.0,21.7574,21.7663,21.7221,21.7309,81376.0
2019-10-08 15:35:00,24.57,24.58,24.5,24.5,71613.0,21.7221,21.7309,21.6602,21.6602,71613.0
2019-10-08 15:40:00,24.51,24.52,24.48,24.49,90664.0,21.669,21.6779,21.6425,21.6513,90664.0
2019-10-08 15:45:00,24.5,24.51,24.47,24.5,103301.0,21.6602,21.669,21.6337,21.6602,103301.0
2019-10-08 15:50:00,24.5,24.51,24.47,24.48,288289.0,21.6602,21.669,21.6337,21.6425,288289.0
2019-10-08 15:55:00,24.48,24.5,24.44,24.46,584356.0,21.6425,21.6602,21.6071,21.6248,584356.0
2019-10-09 09:30:00,24.54,24.63,24.52,24.54,112188.0,21.6956,21.7751,21.6779,21.6956,112188.0
2019-10-09 09:35:00,24.54,24.57,24.48,24.56,91243.0,21.6956,21.7221,21.6425,21.7132,91243.0
2019-10-09 09:40:00,24.56,24.61,24.51,24.53,45313.0,21.7132,21.7574,21.669,21.6867,45313.0
2019-10-09 09:45:00,24.53,24.62,24.53,24.6,51185.0,21.6867,21.7663,21.6867,21.7486,51185.0
2019-10-09 09:50:00,24.6,24.61,24.57,24.61,36888.0,21.7486,21.7574,21.7221,21.7574,36888.0
2019-10-09 09:55:00,24.6,24.6,24.54,24.57,41340.0,21.7486,21.7486,21.6956,21.7221,41340.0
2019-10-09 10:00:00,24.57,24.59,24.55,24.58,46232.0,21.7221,21.7398,21.7044,21.7309,46232.0
2019-10-09 10:05:00,24.58,24.62,24.58,24.61,29089.0,21.7309,21.7663,21.7309,21.7574,29089.0
2019-10-09 10:10:00,24.62,24.65,24.58,24.58,23776.0,21.7663,21.7928,21.7309,21.7309,23776.0
2019-10-09 10:15:00,24.59,24.66,24.59,24.66,47117.0,21.7398,21.8016,21.7398,21.8016,47117.0
2019-10-09 10:20:00,24.67,24.67,24.63,24.66,44214.0,21.8105,21.8105,21.7751,21.8016,44214.0
2019-10-09 10:25:00,24.66,24.67,24.64,24.65,35181.0,21.8016,21.8105,21.784,21.7928,35181.0
2019-10-09 10:30:00,24.65,24.69,24.64,24.68,44652.0,21.7928,21.8282,21.784,21.8193,44652.0
2019-10-09 10:35:00,24.68,24.68,24.63,24.64,49540.0,21.8193,21.8193,21.7751,21.784,49540.0
2019-10-09 10:40:00,24.64,24.7,24.63,24.69,29921.0,21.784,21.837,21.7751,21.8282,29921.0
2019-10-09 10:45:00,24.69,24.71,24.63,24.65,23807.0,21.8282,21.8458,21.7751,21.7928,23807.0
2019-10-09 10:50:00,24.64,24.67,24.63,24.64,54997.0,21.784,21.8105,21.7751,21.784,54997.0
2019-10-09 10:55:00,24.64,24.65,24.63,24.64,21807.0,21.784,21.7928,21.7751,21.784,21807.0
2019-10-09 11:00:00,24.64,24.66,24.59,24.6,33984.0,21.784,21.8016,21.7398,21.7486,33984.0
2019-10-09 11:05:00,24.6,24.63,24.58,24.6,31013.0,21.7486,21.7751,21.7309,21.7486,31013.0
2019-10-09 11:10:00,24.6,24.62,24.59,24.62,19163.0,21.7486,21.7663,21.7398,21.7663,19163.0
2019-10-09 11:15:00,24.62,24.65,24.6,24.64,32468.0,21.7663,21.7928,21.7486,21.784,32468.0
2019-10-09 11:20:00,24.64,24.69,24.64,24.68,42849.0,21.784,21.8282,21.784,21.8193,42849.0
2019-10-09 11:25:00,24.7,24.72,24.65,24.66,71624.0,21.837,21.8547,21.7928,21.8016,71624.0
2019-10-09 11:30:00,24.66,24.67,24.64,24.65,53548.0,21.8016,21.8105,21.784,21.7928,53548.0
2019-10-09 11:35:00,24.65,24.7,24.65,24.67,54897.0,21.7928,21.837,21.7928,21.8105,54897.0
2019-10-09 11:40:00,24.66,24.66,24.64,24.65,18771.0,21.8016,21.8016,21.784,21.7928,18771.0
2019-10-09 11:45:00,24.65,24.69,24.64,24.69,51259.0,21.7928,21.8282,21.784,21.8282,51259.0
2019-10-09 11:50:00,24.69,24.69,24.65,24.65,40770.0,21.8282,21.8282,21.7928,21.7928,40770.0
2019-10-09 11:55:00,24.65,24.67,24.63,24.65,45830.0,21.7928,21.8105,21.7751,21.7928,45830.0
2019-10-09 12:00:00,24.66,24.67,24.63,24.66,50695.0,21.8016,21.8105,21.7751,21.8016,50695.0
2019-10-09 12:05:00,24.66,24.69,24.66,24.68,34167.0,21.8016,21.8282,21.8016,21.8193,34167.0
2019-10-09 12:10:00,24.68,24.68,24.64,24.68,73787.0,21.8193,21.8193,21.784,21.8193,73787.0
2019-10-09 12:15:00,24.68,24.69,24.67,24.68,34928.0,21.8193,21.8282,21.8105,21.8193,34928.0
2019-10-09 12:20:00,24.68,24.73,24.67,24.69,63530.0,21.8193,21.8635,21.8105,21.8282,63530.0
2019-10-09 12:25:00,24.69,24.7,24.64,24.66,51946.0,21.8282,21.837,21.784,21.8016,51946.0
2019-10-09 12:30:00,24.66,24.66,24.63,24.65,64266.0,21.8016,21.8016,21.7751,21.7928,64266.0
2019-10-09 12:35:00,24.65,24.67,24.64,24.65,19008.0,21.7928,21.8105,21.784,21.7928,19008.0
2019-10-09 12:40:00,24.64,24.64,24.61,24.62,27486.0,21.784,21.784,21.7574,21.7663,27486.0
2019-10-09 12:45:00,24.62,24.65,24.61,24.63,77506.0,21.7663,21.7928,21.7574,21.7751,77506.0
2019-10-09 12:50:00,24.63,24.63,24.61,24.61,35305.0,21.7751,21.7751,21.7574,21.7574,35305.0
2019-10-09 12:55:00,24.62,24.65,24.61,24.64,61925.0,21.7663,21.7928,21.7574,21.784,61925.0
2019-10-09 13:00:00,24.65,24.66,24.6,24.61,83236.0,21.7928,21.8016,21.7486,21.7574,83236.0
2019-10-09 13:05:00,24.61,24.63,24.6,24.62,23727.0,21.7574,21.7751,21.7486,21.7663,23727.0
2019-10-09 13:10:00,24.61,24.63,24.6,24.61,21843.0,21.7574,21.7751,21.7486,21.7574,21843.0
2019-10-09 13:15:00,24.61,24.63,24.59,24.63,42562.0,21.7574,21.7751,21.7398,21.7751,42562.0
2019-10-09 13:20:00,24.63,24.64,24.61,24.62,28907.0,21.7751,21.784,21.7574,21.7663,28907.0
2019-10-09 13:25:00,24.61,24.62,24.6,24.61,22742.0,21.7574,21.7663,21.7486,21.7574,22742.0
2019-10-09 13:30:00,24.61,24.64,24.6,24.63,47619.0,21.7574,21.784,21.7486,21.7751,47619.0
2019-10-09 13:35:00,24.64,24.66,24.63,24.66,18592.0,21.784,21.8016,21.7751,21.8016,18592.0
2019-10-09 13:40:00,24.66,24.66,24.63,24.64,21337.0,21.8016,21.8016,21.7751,21.784,21337.0
2019-10-09 13:45:00,24.64,24.67,24.63,24.66,16595.0,21.784,21.8105,21.7751,21.8016,16595.0
2019-10-09 13:50:00,24.66,24.7,24.65,24.67,28854.0,21.8016,21.837,21.7928,21.8105,28854.0
2019-10-09 13:55:00,24.66,24.68,24.65,24.68,15289.0,21.8016,21.8193,21.7928,21.8193,15289.0
2019-10-09 14:00:00,24.68,24.69,24.63,24.64,38815.0,21.8193,21.8282,21.7751,21.784,38815.0
2019-10-09 14:05:00,24.64,24.67,24.63,24.66,22019.0,21.784,21.8105,21.7751,21.8016,22019.0
2019-10-09 14:10:00,24.66,24.67,24.64,24.64,43516.0,21.8016,21.8105,21.784,21.784,43516.0
2019-10-09 14:15:00,24.65,24.67,24.64,24.66,34974.0,21.7928,21.8105,21.784,21.8016,34974.0
2019-10-09 14:20:00,24.66,24.67,24.65,24.66,25172.0,21.8016,21.8105,21.7928,21.8016,25172.0
2019-10-09 14:25:00,24.66,24.67,24.64,24.65,24719.0,21.8016,21.8105,21.784,21.7928,24719.0
2019-10-09 14:30:00,24.64,24.65,24.61,24.61,48695.0,21.784,21.7928,21.7574,21.7574,48695.0
2019-10-09 14:35:00,24.62,24.62,24.6,24.61,33394.0,21.7663,21.7663,21.7486,21.7574,33394.0
2019-10-09 14:40:00,24.61,24.63,24.6,24.62,52598.0,21.7574,21.7751,21.7486,21.7663,52598.0
2019-10-09 14:45:00,24.62,24.64,24.61,24.63,36530.0,21.7663,21.784,21.7574,21.7751,36530.0
2019-10-09 14:50:00,24.62,24.64,24.61,24.63,20117.0,21.7663,21.784,21.7574,21.7751,20117.0
2019-10-09 14:55:00,24.63,24.64,24.6,24.63,46133.0,21.7751,21.784,21.7486,21.7751,46133.0
2019-10-09 15:00:00,24.63,24.66,24.6,24.66,94551.0,21.7751,21.8016,21.7486,21.8016,94551.0
2019-10-09 15:05:00,24.65,24.67,24.64,24.67,21268.0,21.7928,21.8105,21.784,21.8105,21268.0
2019-10-09 15:10:00,24.67,24.69,24.65,24.66,42355.0,21.8105,21.8282,21.7928,21.8016,42355.0
2019-10-09 15:15:00,24.65,24.67,24.62,24.63,160979.0,21.7928,21.8105,21.7663,21.7751,160979.0
2019-10-09 15:20:00,24.63,24.64,24.61,24.63,46899.0,21.7751,21.784,21.7574,21.7751,46899.0
2019-10-09 15:25:00,24.63,24.64,24.6,24.63,52364.0,21.7751,21.784,21.7486,21.7751,52364.0
2019-10-09 15:30:00,24.63,24.66,24.62,24.64,164151.0,21.7751,21.8016,21.7663,21.784,164151.0
2019-10-09 15:35:00,24.65,24.69,24.64,24.67,96773.0,21.7928,21.8282,21.784,21.8105,96773.0
2019-10-09 15:40:00,24.66,24.67,24.6,24.6,82105.0,21.8016,21.8105,21.7486,21.7486,82105.0
2019-10-09 15:45:00,24.6,24.62,24.57,24.57,126926.0,21.7486,21.7663,21.7221,21.7221,126926.0
2019-10-09 15:50:00,24.57,24.59,24.56,24.58,195125.0,21.7221,21.7398,21.7132,21.7309,195125.0
2019-10-09 15:55:00,24.58,24.59,24.51,24.53,275886.0,21.7309,21.7398,21.669,21.6867,275886.0
2019-10-10 09:30:00,24.1,24.37,24.1,24.17,360676.0,21.3066,21.5453,21.3066,21.3684,360676.0
2019-10-10 09:35:00,24.18,24.26,24.15,24.22,135620.0,21.3773,21.448,21.3508,21.4126,135620.0
2019-10-10 09:40:00,24.22,24.25,24.18,24.24,202228.0,21.4126,21.4392,21.3773,21.4303,202228.0
2019-10-10 09:45:00,24.23,24.24,24.11,24.15,174064.0,21.4215,21.4303,21.3154,21.3508,174064.0
2019-10-10 09:50:00,24.16,24.2,24.13,24.15,257221.0,21.3596,21.395,21.3331,21.3508,257221.0
2019-10-10 09:55:00,24.16,24.22,24.14,24.21,247688.0,21.3596,21.4126,21.3419,21.4038,247688.0
2019-10-10 10:00:00,24.21,24.25,24.18,24.22,95821.0,21.4038,21.4392,21.3773,21.4126,95821.0
2019-10-10 10:05:00,24.22,24.25,24.17,24.18,79794.0,21.4126,21.4392,21.3684,21.3773,79794.0
2019-10-10 10:10:00,24.18,24.19,24.13,24.16,125131.0,21.3773,21.3861,21.3331,21.3596,125131.0
2019-10-10 10:15:00,24.15,24.17,24.07,24.07,199457.0,21.3508,21.3684,21.28,21.28,199457.0
2019-10-10 10:20:00,24.07,24.11,24.04,24.07,118411.0,21.28,21.3154,21.2535,21.28,118411.0
2019-10-10 10:25:00,24.05,24.08,24.0,24.01,114740.0,21.2623,21.2889,21.2181,21.227,114740.0
2019-10-10 10:30:00,24.01,24.03,23.96,23.99,103245.0,21.227,21.2447,21.1828,21.2093,103245.0
2019-10-10 10:35:00,24.0,24.01,23.96,23.99,114459.0,21.2181,21.227,21.1828,21.2093,114459.0
2019-10-10 10:40:00,23.99,24.03,23.97,24.01,130774.0,21.2093,21.2447,21.1916,21.227,130774.0
2019-10-10 10:45:00,24.01,24.04,23.97,24.04,124072.0,21.227,21.2535,21.1916,21.2535,124072.0
2019-10-10 10:50:00,24.04,24.16,24.03,24.1,221831.0,21.2535,21.3596,21.2447,21.3066,221831.0
2019-10-10 10:55:00,24.1,24.11,24.06,24.1,97542.0,21.3066,21.3154,21.2712,21.3066,97542.0
2019-10-10 11:00:00,24.1,24.1,24.03,24.04,78022.0,21.3066,21.3066,21.2447,21.2535,78022.0
2019-10-10 11:05:00,24.03,24.06,24.01,24.04,141493.0,21.2447,21.2712,21.227,21.2535,141493.0
2019-10-10 11:10:00,24.04,24.04,24.02,24.03,130070.0,21.2535,21.2535,21.2358,21.2447,130070.0
2019-10-10 11:15:00,24.03,24.08,24.01,24.04,730594.0,21.2447,21.2889,21.227,21.2535,730594.0
2019-10-10 11:20:00,24.04,24.05,24.02,24.04,53684.0,21.2535,21.2623,21.2358,21.2535,53684.0
2019-10-10 11:25:00,24.04,24.05,24.02,24.02,151344.0,21.2535,21.2623,21.2358,21.2358,151344.0
2019-10-10 11:30:00,24.03,24.04,23.93,23.93,446818.0,21.2447,21.2535,21.1563,21.1563,446818.0
2019-10-10 11:35:00,23.93,23.96,23.86,23.92,198992.0,21.1563,21.1828,21.0944,21.1474,198992.0
2019-10-10 11:40:00,23.93,24.01,23.92,23.98,118758.0,21.1563,21.227,21.1474,21.2005,118758.0
2019-10-10 11:45:00,23.99,24.0,23.95,24.0,60339.0,21.2093,21.2181,21.1739,21.2181,60339.0
2019-10-10 11:50:00,23.99,23.99,23.97,23.98,38558.0,21.2093,21.2093,21.1916,21.2005,38558.0
2019-10-10 11:55:00,23.98,24.0,23.96,23.99,46877.0,21.2005,21.2181,21.1828,21.2093,46877.0
2019-10-10 12:00:00,23.99,24.0,23.97,23.97,74247.0,21.2093,21.2181,21.1916,21.1916,74247.0
2019-10-10 12:05:00,23.96,24.0,23.96,23.99,51016.0,21.1828,21.2181,21.1828,21.2093,51016.0
2019-10-10 12:10:00,23.99,24.0,23.98,23.98,52378.0,21.2093,21.2181,21.2005,21.2005,52378.0
2019-10-10 12:15:00,23.98,23.99,23.96,23.98,53257.0,21.2005,21.2093,21.1828,21.2005,53257.0
2019-10-10 12:20:00,23.98,23.99,23.96,23.96,29280.0,21.2005,21.2093,21.1828,21.1828,29280.0
2019-10-10 12:25:00,23.97,23.97,23.92,23.93,90916.0,21.1916,21.1916,21.1474,21.1563,90916.0
2019-10-10 12:30:00,23.93,23.93,23.87,23.88,63281.0,21.1563,21.1563,21.1032,21.1121,63281.0
2019-10-10 12:35:00,23.88,23.89,23.74,23.75,167337.0,21.1121,21.1209,20.9883,20.9971,167337.0
2019-10-10 12:40:00,23.74,23.85,23.71,23.8,351777.0,20.9883,21.0855,20.9618,21.0413,351777.0
2019-10-10 12:45:00,23.8,23.81,23.74,23.78,116759.0,21.0413,21.0502,20.9883,21.0236,116759.0
2019-10-10 12:50:00,23.79,23.86,23.78,23.8,142457.0,21.0325,21.0944,21.0236,21.0413,142457.0
2019-10-10 12:55:00,23.8,23.83,23.78,23.81,109065.0,21.0413,21.0678,21.0236,21.0502,109065.0
2019-10-10 13:00:00,23.81,23.86,23.81,23.86,69394.0,21.0502,21.0944,21.0502,21.0944,69394.0
2019-10-10 13:05:00,23.86,23.86,23.8,23.81,112295.0,21.0944,21.0944,21.0413,21.0502,112295.0
2019-10-10 13:10:00,23.81,23.82,23.77,23.78,71407.0,21.0502,21.059,21.0148,21.0236,71407.0
2019-10-10 13:15:00,23.77,23.79,23.76,23.77,34885.0,21.0148,21.0325,21.006,21.0148,34885.0
2019-10-10 13:20:00,23.77,23.8,23.76,23.78,58642.0,21.0148,21.0413,21.006,21.0236,58642.0
2019-10-10 13:25:00,23.78,23.81,23.77,23.78,123275.0,21.0236,21.0502,21.0148,21.0236,123275.0
2019-10-10 13:30:00,23.77,23.8,23.73,23.79,93066.0,21.0148,21.0413,20.9794,21.0325,93066.0
2019-10-10 13:35:00,23.79,23.85,23.78,23.84,185918.0,21.0325,21.0855,21.0236,21.0767,185918.0
2019-10-10 13:40:00,23.85,23.87,23.82,23.87,192615.0,21.0855,21.1032,21.059,21.1032,192615.0
2019-10-10 13:45:00,23.87,23.87,23.83,23.84,267486.0,21.1032,21.1032,21.0678,21.0767,267486.0
2019-10-10 13:50:00,23.84,23.87,23.83,23.85,75749.0,21.0767,21.1032,21.0678,21.0855,75749.0
2019-10-10 13:55:00,23.85,23.9,23.83,23.89,186988.0,21.0855,21.1297,21.0678,21.1209,186988.0
2019-10-10 14:00:00,23.9,23.91,23.86,23.9,89479.0,21.1297,21.1386,21.0944,21.1297,89479.0
2019-10-10 14:05:00,23.9,23.91,23.8,23.86,143263.0,21.1297,21.1386,21.0413,21.0944,143263.0
2019-10-10 14:10:00,23.85,23.95,23.85,23.94,147568.0,21.0855,21.1739,21.0855,21.1651,147568.0
2019-10-10 14:15:00,23.95,23.96,23.9,23.93,113416.0,21.1739,21.1828,21.1297,21.1563,113416.0
2019-10-10 14:20:00,23.93,23.93,23.87,23.88,82817.0,21.1563,21.1563,21.1032,21.1121,82817.0
2019-10-10 14:25:00,23.88,23.91,23.87,23.9,105130.0,21.1121,21.1386,21.1032,21.1297,105130.0
2019-10-10 14:30:00,23.9,23.95,23.88,23.92,366379.0,21.1297,21.1739,21.1121,21.1474,366379.0
2019-10-10 14:35:00,23.91,23.91,23.84,23.84,73263.0,21.1386,21.1386,21.0767,21.0767,73263.0
2019-10-10 14:40:00,23.84,23.86,23.83,23.84,45891.0,21.0767,21.0944,21.0678,21.0767,45891.0
2019-10-10 14:45:00,23.83,23.89,23.83,23.89,38904.0,21.0678,21.1209,21.0678,21.1209,38904.0
2019-10-10 14:50:00,23.89,23.89,23.85,23.85,183126.0,21.1209,21.1209,21.0855,21.0855,183126.0
2019-10-10 14:55:00,23.85,23.86,23.79,23.8,241181.0,21.0855,21.0944,21.0325,21.0413,241181.0
2019-10-10 15:00:00,23.79,23.8,23.71,23.75,303053.0,21.0325,21.0413,20.9618,20.9971,303053.0
2019-10-10 15:05:00,23.75,23.8,23.75,23.8,130912.0,20.9971,21.0413,20.9971,21.0413,130912.0
2019-10-10 15:10:00,23.79,23.8,23.77,23.8,195762.0,21.0325,21.0413,21.0148,21.0413,195762.0
2019-10-10 15:15:00,23.8,23.83,23.79,23.83,287713.0,21.0413,21.0678,21.0325,21.0678,287713.0
2019-10-10 15:20:00,23.83,23.84,23.78,23.84,271527.0,21.0678,21.0767,21.0236,21.0767,271527.0
2019-10-10 15:25:00,23.85,23.85,23.79,23.8,110499.0,21.0855,21.0855,21.0325,21.0413,110499.0
2019-10-10 15:30:00,23.8,23.87,23.79,23.83,181029.0,21.0413,21.1032,21.0325,21.0678,181029.0
2019-10-10 15:35:00,23.83,23.85,23.81,23.85,69110.0,21.0678,21.0855,21.0502,21.0855,69110.0
2019-10-10 15:40:00,23.85,23.87,23.82,23.84,162427.0,21.0855,21.1032,21.059,21.0767,162427.0
2019-10-10 15:45:00,23.84,23.87,23.83,23.87,245810.0,21.0767,21.1032,21.0678,21.1032,245810.0
2019-10-10 15:50:00,23.86,23.9,23.85,23.89,308083.0,21.0944,21.1297,21.0855,21.1209,308083.0
2019-10-10 15:55:00,23.89,23.9,23.83,23.84,815859.0,21.1209,21.1297,21.0678,21.0767,815859.0
2019-10-11 09:30:00,24.06,24.26,24.01,24.18,319246.0,21.2712,21.448,21.227,21.3773,319246.0
2019-10-11 09:35:00,24.19,24.25,24.18,24.23,154488.0,21.3861,21.4392,21.3773,21.4215,154488.0
2019-10-11 09:40:00,24.23,24.24,24.16,24.21,110865.0,21.4215,21.4303,21.3596,21.4038,110865.0
2019-10-11 09:45:00,24.21,24.41,24.2,24.37,233858.0,21.4038,21.5806,21.395,21.5453,233858.0
2019-10-11 09:50:00,24.37,24.37,24.24,24.27,179222.0,21.5453,21.5453,21.4303,21.4568,179222.0
2019-10-11 09:55:00,24.27,24.31,24.13,24.15,308680.0,21.4568,21.4922,21.3331,21.3508,308680.0
2019-10-11 10:00:00,24.16,24.27,24.14,24.22,92340.0,21.3596,21.4568,21.3419,21.4126,92340.0
2019-10-11 10:05:00,24.23,24.32,24.21,24.29,142932.0,21.4215,21.5011,21.4038,21.4745,142932.0
2019-10-11 10:10:00,24.28,24.29,24.22,24.23,130237.0,21.4657,21.4745,21.4126,21.4215,130237.0
2019-10-11 10:15:00,24.23,24.28,24.22,24.25,210593.0,21.4215,21.4657,21.4126,21.4392,210593.0
2019-10-11 10:20:00,24.26,24.33,24.24,24.3,90852.0,21.448,21.5099,21.4303,21.4834,90852.0
2019-10-11 10:25:00,24.31,24.31,24.28,24.3,49056.0,21.4922,21.4922,21.4657,21.4834,49056.0
2019-10-11 10:30:00,24.29,24.32,24.29,24.3,106986.0,21.4745,21.5011,21.4745,21.4834,106986.0
2019-10-11 10:35:00,24.3,24.35,24.3,24.33,115612.0,21.4834,21.5276,21.4834,21.5099,115612.0
2019-10-11 10:40:00,24.33,24.33,24.28,24.3,148603.0,21.5099,21.5099,21.4657,21.4834,148603.0
2019-10-11 10:45:00,24.3,24.33,24.29,24.32,86700.0,21.4834,21.5099,21.4745,21.5011,86700.0
2019-10-11 10:50:00,24.32,24.35,24.22,24.22,198573.0,21.5011,21.5276,21.4126,21.4126,198573.0
2019-10-11 10:55:00,24.23,24.32,24.21,24.31,132187.0,21.4215,21.5011,21.4038,21.4922,132187.0
2019-10-11 11:00:00,24.31,24.32,24.28,24.3,67225.0,21.4922,21.5011,21.4657,21.4834,67225.0
2019-10-11 11:05:00,24.31,24.32,24.24,24.24,102741.0,21.4922,21.5011,21.4303,21.4303,102741.0
2019-10-11 11:10:00,24.25,24.29,24.23,24.27,53519.0,21.4392,21.4745,21.4215,21.4568,53519.0
2019-10-11 11:15:00,24.27,24.31,24.27,24.3,71752.0,21.4568,21.4922,21.4568,21.4834,71752.0
2019-10-11 11:20:00,24.3,24.32,24.28,24.3,42253.0,21.4834,21.5011,21.4657,21.4834,42253.0
2019-10-11 11:25:00,24.3,24.3,24.26,24.27,50179.0,21.4834,21.4834,21.448,21.4568,50179.0
2019-10-11 11:30:00,24.27,24.31,24.26,24.3,46832.0,21.4568,21.4922,21.448,21.4834,46832.0
2019-10-11 11:35:00,24.3,24.31,24.28,24.29,31516.0,21.4834,21.4922,21.4657,21.4745,31516.0
2019-10-11 11:40:00,24.29,24.31,24.28,24.29,36178.0,21.4745,21.4922,21.4657,21.4745,36178.0
2019-10-11 11:45:00,24.29,24.3,24.21,24.23,126046.0,21.4745,21.4834,21.4038,21.4215,126046.0
2019-10-11 11:50:00,24.23,24.27,24.22,24.22,39495.0,21.4215,21.4568,21.4126,21.4126,39495.0
2019-10-11 11:55:00,24.23,24.23,24.19,24.2,58182.0,21.4215,21.4215,21.3861,21.395,58182.0
2019-10-11 12:00:00,24.19,24.2,24.16,24.18,58691.0,21.3861,21.395,21.3596,21.3773,58691.0
2019-10-11 12:05:00,24.17,24.17,24.11,24.15,158443.0,21.3684,21.3684,21.3154,21.3508,158443.0
2019-10-11 12:10:00,24.14,24.16,24.1,24.16,140718.0,21.3419,21.3596,21.3066,21.3596,140718.0
2019-10-11 12:15:00,24.16,24.16,24.12,24.14,113561.0,21.3596,21.3596,21.3242,21.3419,113561.0
2019-10-11 12:20:00,24.16,24.19,24.15,24.18,45956.0,21.3596,21.3861,21.3508,21.3773,45956.0
2019-10-11 12:25:00,24.18,24.2,24.16,24.19,38874.0,21.3773,21.395,21.3596,21.3861,38874.0
2019-10-11 12:30:00,24.19,24.19,24.11,24.18,66459.0,21.3861,21.3861,21.3154,21.3773,66459.0
2019-10-11 12:35:00,24.18,24.22,24.17,24.2,45383.0,21.3773,21.4126,21.3684,21.395,45383.0
2019-10-11 12:40:00,24.2,24.24,24.19,24.22,29850.0,21.395,21.4303,21.3861,21.4126,29850.0
2019-10-11 12:45:00,24.21,24.25,24.21,24.25,34745.0,21.4038,21.4392,21.4038,21.4392,34745.0
2019-10-11 12:50:00,24.25,24.26,24.22,24.23,38451.0,21.4392,21.448,21.4126,21.4215,38451.0
2019-10-11 12:55:00,24.23,24.24,24.21,24.23,32549.0,21.4215,21.4303,21.4038,21.4215,32549.0
2019-10-11 13:00:00,24.23,24.26,24.22,24.25,20868.0,21.4215,21.448,21.4126,21.4392,20868.0
2019-10-11 13:05:00,24.25,24.27,24.24,24.26,30520.0,21.4392,21.4568,21.4303,21.448,30520.0
2019-10-11 13:10:00,24.26,24.26,24.23,24.24,33991.0,21.448,21.448,21.4215,21.4303,33991.0
2019-10-11 13:15:00,24.24,24.26,24.23,24.25,29413.0,21.4303,21.448,21.4215,21.4392,29413.0
2019-10-11 13:20:00,24.25,24.3,24.24,24.29,14489.0,21.4392,21.4834,21.4303,21.4745,14489.0
2019-10-11 13:25:00,24.28,24.34,24.26,24.26,118922.0,21.4657,21.5187,21.448,21.448,118922.0
2019-10-11 13:30:00,24.27,24.3,24.25,24.3,22931.0,21.4568,21.4834,21.4392,21.4834,22931.0
2019-10-11 13:35:00,24.3,24.31,24.29,24.3,12589.0,21.4834,21.4922,21.4745,21.4834,12589.0
2019-10-11 13:40:00,24.31,24.34,24.3,24.31,26273.0,21.4922,21.5187,21.4834,21.4922,26273.0
2019-10-11 13:45:00,24.32,24.34,24.31,24.33,32446.0,21.5011,21.5187,21.4922,21.5099,32446.0
2019-10-11 13:50:00,24.32,24.37,24.32,24.37,45206.0,21.5011,21.5453,21.5011,21.5453,45206.0
2019-10-11 13:55:00,24.36,24.41,24.36,24.41,50989.0,21.5364,21.5806,21.5364,21.5806,50989.0
2019-10-11 14:00:00,24.41,24.42,24.39,24.39,66753.0,21.5806,21.5895,21.5629,21.5629,66753.0
2019-10-11 14:05:00,24.39,24.4,24.37,24.39,38587.0,21.5629,21.5718,21.5453,21.5629,38587.0
2019-10-11 14:10:00,24.38,24.39,24.33,24.34,45564.0,21.5541,21.5629,21.5099,21.5187,45564.0
2019-10-11 14:15:00,24.34,24.35,24.32,24.35,28648.0,21.5187,21.5276,21.5011,21.5276,28648.0
2019-10-11 14:20:00,24.34,24.38,24.34,24.38,22383.0,21.5187,21.5541,21.5187,21.5541,22383.0
2019-10-11 14:25:00,24.38,24.4,24.37,24.38,26393.0,21.5541,21.5718,21.5453,21.5541,26393.0
2019-10-11 14:30:00,24.38,24.38,24.35,24.36,42010.0,21.5541,21.5541,21.5276,21.5364,42010.0
2019-10-11 14:35:00,24.35,24.36,24.34,24.36,27853.0,21.5276,21.5364,21.5187,21.5364,27853.0
2019-10-11 14:40:00,24.35,24.36,24.34,24.35,19044.0,21.5276,21.5364,21.5187,21.5276,19044.0
2019-10-11 14:45:00,24.35,24.38,24.34,24.34,59788.0,21.5276,21.5541,21.5187,21.5187,59788.0
2019-10-11 14:50:00,24.34,24.35,24.32,24.32,44546.0,21.5187,21.5276,21.5011,21.5011,44546.0
2019-10-11 14:55:00,24.33,24.33,24.29,24.32,42906.0,21.5099,21.5099,21.4745,21.5011,42906.0
2019-10-11 15:00:00,24.31,24.34,24.3,24.31,46753.0,21.4922,21.5187,21.4834,21.4922,46753.0
2019-10-11 15:05:00,24.32,24.32,24.31,24.32,29497.0,21.5011,21.5011,21.4922,21.5011,29497.0
2019-10-11 15:10:00,24.32,24.33,24.3,24.3,45592.0,21.5011,21.5099,21.4834,21.4834,45592.0
2019-10-11 15:15:00,24.3,24.31,24.28,24.3,49770.0,21.4834,21.4922,21.4657,21.4834,49770.0
2019-10-11 15:20:00,24.3,24.34,24.29,24.34,59281.0,21.4834,21.5187,21.4745,21.5187,59281.0
2019-10-11 15:25:00,24.34,24.35,24.32,24.34,66651.0,21.5187,21.5276,21.5011,21.5187,66651.0
2019-10-11 15:30:00,24.34,24.38,24.31,24.36,109161.0,21.5187,21.5541,21.4922,21.5364,109161.0
2019-10-11 15:35:00,24.36,24.39,24.33,24.38,101350.0,21.5364,21.5629,21.5099,21.5541,101350.0
2019-10-11 15:40:00,24.38,24.38,24.29,24.3,91787.0,21.5541,21.5541,21.4745,21.4834,91787.0
2019-10-11 15:45:00,24.29,24.33,24.26,24.28,155230.0,21.4745,21.5099,21.448,21.4657,155230.0
2019-10-11 15:50:00,24.28,24.3,24.25,24.26,216158.0,21.4657,21.4834,21.4392,21.448,216158.0
2019-10-11 15:55:00,24.26,24.28,24.22,24.23,471082.0,21.448,21.4657,21.4126,21.4215,471082.0
2019-10-14 09:30:00,24.15,24.23,24.15,24.17,80019.0,21.3508,21.4215,21.3508,21.3684,80019.0
2019-10-14 09:35:00,24.18,24.21,24.11,24.12,26780.0,21.3773,21.4038,21.3154,21.3242,26780.0
2019-10-14 09:40:00,24.1,24.13,24.08,24.09,17795.0,21.3066,21.3331,21.2889,21.2977,17795.0
2019-10-14 09:45:00,24.08,24.09,24.03,24.05,33844.0,21.2889,21.2977,21.2447,21.2623,33844.0
2019-10-14 09:50:00,24.05,24.05,23.96,23.99,34724.0,21.2623,21.2623,21.1828,21.2093,34724.0
2019-10-14 09:55:00,23.99,24.07,23.98,24.05,33867.0,21.2093,21.28,21.2005,21.2623,33867.0
2019-10-14 10:00:00,24.05,24.1,24.03,24.08,24917.0,21.2623,21.3066,21.2447,21.2889,24917.0
2019-10-14 10:05:00,24.09,24.15,24.08,24.15,20897.0,21.2977,21.3508,21.2889,21.3508,20897.0
2019-10-14 10:10:00,24.14,24.16,24.05,24.05,37447.0,21.3419,21.3596,21.2623,21.2623,37447.0
2019-10-14 10:15:00,24.05,24.05,23.99,23.99,31598.0,21.2623,21.2623,21.2093,21.2093,31598.0
2019-10-14 10:20:00,24.0,24.01,23.99,24.01,20812.0,21.2181,21.227,21.2093,21.227,20812.0
2019-10-14 10:25:00,24.0,24.03,23.99,24.01,40513.0,21.2181,21.2447,21.2093,21.227,40513.0
2019-10-14 10:30:00,24.02,24.06,23.99,24.0,57545.0,21.2358,21.2712,21.2093,21.2181,57545.0
2019-10-14 10:35:00,24.0,24.01,23.99,24.0,27207.0,21.2181,21.227,21.2093,21.2181,27207.0
2019-10-14 10:40:00,24.0,24.0,23.94,23.95,45225.0,21.2181,21.2181,21.1651,21.1739,45225.0
2019-10-14 10:45:00,23.95,23.95,23.9,23.93,64364.0,21.1739,21.1739,21.1297,21.1563,64364.0
2019-10-14 10:50:00,23.94,23.97,23.94,23.97,25362.0,21.1651,21.1916,21.1651,21.1916,25362.0
2019-10-14 10:55:00,23.97,24.01,23.96,24.0,55357.0,21.1916,21.227,21.1828,21.2181,55357.0
2019-10-14 11:00:00,23.99,24.0,23.92,23.93,49343.0,21.2093,21.2181,21.1474,21.1563,49343.0
2019-10-14 11:05:00,23.93,23.95,23.9,23.93,52988.0,21.1563,21.1739,21.1297,21.1563,52988.0
2019-10-14 11:10:00,23.93,23.93,23.88,23.9,93826.0,21.1563,21.1563,21.1121,21.1297,93826.0
2019-10-14 11:15:00,23.9,23.91,23.88,23.9,43132.0,21.1297,21.1386,21.1121,21.1297,43132.0
2019-10-14 11:20:00,23.89,23.92,23.88,23.91,58474.0,21.1209,21.1474,21.1121,21.1386,58474.0
2019-10-14 11:25:00,23.9,23.94,23.89,23.9,74973.0,21.1297,21.1651,21.1209,21.1297,74973.0
2019-10-14 11:30:00,23.9,23.91,23.87,23.89,41438.0,21.1297,21.1386,21.1032,21.1209,41438.0
2019-10-14 11:35:00,23.89,23.94,23.89,23.93,139743.0,21.1209,21.1651,21.1209,21.1563,139743.0
2019-10-14 11:40:00,23.93,23.93,23.9,23.91,45023.0,21.1563,21.1563,21.1297,21.1386,45023.0
2019-10-14 11:45:00,23.91,23.95,23.89,23.95,85822.0,21.1386,21.1739,21.1209,21.1739,85822.0
2019-10-14 11:50:00,23.94,23.95,23.91,23.95,58100.0,21.1651,21.1739,21.1386,21.1739,58100.0
2019-10-14 11:55:00,23.95,23.98,23.93,23.98,24154.0,21.1739,21.2005,21.1563,21.2005,24154.0
2019-10-14 12:00:00,23.97,23.99,23.96,23.98,34449.0,21.1916,21.2093,21.1828,21.2005,34449.0
2019-10-14 12:05:00,23.97,24.0,23.97,24.0,45206.0,21.1916,21.2181,21.1916,21.2181,45206.0
2019-10-14 12:10:00,23.99,24.02,23.97,23.97,130704.0,21.2093,21.2358,21.1916,21.1916,130704.0
2019-10-14 12:15:00,23.97,23.98,23.96,23.97,38824.0,21.1916,21.2005,21.1828,21.1916,38824.0
2019-10-14 12:20:00,23.98,23.98,23.94,23.96,33337.0,21.2005,21.2005,21.1651,21.1828,33337.0
2019-10-14 12:25:00,23.95,23.96,23.91,23.95,125458.0,21.1739,21.1828,21.1386,21.1739,125458.0
2019-10-14 12:30:00,23.94,23.97,23.94,23.97,34776.0,21.1651,21.1916,21.1651,21.1916,34776.0
2019-10-14 12:35:00,23.96,24.0,23.96,23.98,42569.0,21.1828,21.2181,21.1828,21.2005,42569.0
2019-10-14 12:40:00,23.99,24.03,23.98,24.02,26008.0,21.2093,21.2447,21.2005,21.2358,26008.0
2019-10-14 12:45:00,24.01,24.04,24.0,24.03,34699.0,21.227,21.2535,21.2181,21.2447,34699.0
2019-10-14 12:50:00,24.03,24.06,24.02,24.04,52307.0,21.2447,21.2712,21.2358,21.2535,52307.0
2019-10-14 12:55:00,24.03,24.04,24.02,24.04,26567.0,21.2447,21.2535,21.2358,21.2535,26567.0
2019-10-14 13:00:00,24.04,24.04,24.01,24.02,34263.0,21.2535,21.2535,21.227,21.2358,34263.0
2019-10-14 13:05:00,24.03,24.06,24.03,24.05,19391.0,21.2447,21.2712,21.2447,21.2623,19391.0
2019-10-14 13:10:00,24.05,24.08,24.04,24.07,28825.0,21.2623,21.2889,21.2535,21.28,28825.0
2019-10-14 13:15:00,24.08,24.09,24.07,24.08,18210.0,21.2889,21.2977,21.28,21.2889,18210.0
2019-10-14 13:20:00,24.08,24.1,24.07,24.1,48753.0,21.2889,21.3066,21.28,21.3066,48753.0
2019-10-14 13:25:00,24.1,24.13,24.09,24.12,32889.0,21.3066,21.3331,21.2977,21.3242,32889.0
2019-10-14 13:30:00,24.12,24.14,24.1,24.13,23588.0,21.3242,21.3419,21.3066,21.3331,23588.0
2019-10-14 13:35:00,24.14,24.14,24.1,24.1,32298.0,21.3419,21.3419,21.3066,21.3066,32298.0
2019-10-14 13:40:00,24.11,24.14,24.1,24.13,29984.0,21.3154,21.3419,21.3066,21.3331,29984.0
2019-10-14 13:45:00,24.12,24.15,24.11,24.15,28573.0,21.3242,21.3508,21.3154,21.3508,28573.0
2019-10-14 13:50:00,24.15,24.16,24.12,24.15,32856.0,21.3508,21.3596,21.3242,21.3508,32856.0
2019-10-14 13:55:00,24.15,24.16,24.13,24.13,23921.0,21.3508,21.3596,21.3331,21.3331,23921.0
2019-10-14 14:00:00,24.14,24.14,24.11,24.13,32163.0,21.3419,21.3419,21.3154,21.3331,32163.0
2019-10-14 14:05:00,24.12,24.15,24.12,24.13,36044.0,21.3242,21.3508,21.3242,21.3331,36044.0
2019-10-14 14:10:00,24.13,24.15,24.13,24.15,53147.0,21.3331,21.3508,21.3331,21.3508,53147.0
2019-10-14 14:15:00,24.14,24.15,24.13,24.13,17811.0,21.3419,21.3508,21.3331,21.3331,17811.0
2019-10-14 14:20:00,24.13,24.14,24.11,24.12,21449.0,21.3331,21.3419,21.3154,21.3242,21449.0
2019-10-14 14:25:00,24.12,24.12,24.08,24.09,27101.0,21.3242,21.3242,21.2889,21.2977,27101.0
2019-10-14 14:30:00,24.09,24.1,24.08,24.1,37957.0,21.2977,21.3066,21.2889,21.3066,37957.0
2019-10-14 14:35:00,24.1,24.1,24.07,24.1,48869.0,21.3066,21.3066,21.28,21.3066,48869.0
2019-10-14 14:40:00,24.1,24.1,24.07,24.09,46244.0,21.3066,21.3066,21.28,21.2977,46244.0
2019-10-14 14:45:00,24.09,24.09,24.08,24.09,9409.0,21.2977,21.2977,21.2889,21.2977,9409.0
2019-10-14 14:50:00,24.09,24.09,24.08,24.09,24565.0,21.2977,21.2977,21.2889,21.2977,24565.0
2019-10-14 14:55:00,24.09,24.09,24.06,24.07,33557.0,21.2977,21.2977,21.2712,21.28,33557.0
2019-10-14 15:00:00,24.07,24.08,24.06,24.08,33448.0,21.28,21.2889,21.2712,21.2889,33448.0
2019-10-14 15:05:00,24.08,24.09,24.07,24.09,12709.0,21.2889,21.2977,21.28,21.2977,12709.0
2019-10-14 15:10:00,24.09,24.1,24.07,24.09,65048.0,21.2977,21.3066,21.28,21.2977,65048.0
2019-10-14 15:15:00,24.09,24.1,24.08,24.1,22914.0,21.2977,21.3066,21.2889,21.3066,22914.0
2019-10-14 15:20:00,24.1,24.13,24.09,24.11,48294.0,21.3066,21.3331,21.2977,21.3154,48294.0
2019-10-14 15:25:00,24.11,24.13,24.1,24.13,32290.0,21.3154,21.3331,21.3066,21.3331,32290.0
2019-10-14 15:30:00,24.13,24.13,24.09,24.1,62055.0,21.3331,21.3331,21.2977,21.3066,62055.0
2019-10-14 15:35:00,24.1,24.13,24.09,24.12,62997.0,21.3066,21.3331,21.2977,21.3242,62997.0
2019-10-14 15:40:00,24.12,24.12,24.1,24.12,39691.0,21.3242,21.3242,21.3066,21.3242,39691.0
2019-10-14 15:45:00,24.12,24.12,24.07,24.09,121604.0,21.3242,21.3242,21.28,21.2977,121604.0
2019-10-14 15:50:00,24.08,24.14,24.08,24.14,165975.0,21.2889,21.3419,21.2889,21.3419,165975.0
2019-10-14 15:55:00,24.13,24.14,24.09,24.1,243859.0,21.3331,21.3419,21.2977,21.3066,243859.0
2019-10-15 09:30:00,24.2,24.2,24.05,24.11,122028.0,21.395,21.395,21.2623,21.3154,122028.0
2019-10-15 09:35:00,24.12,24.18,24.09,24.17,121127.0,21.3242,21.3773,21.2977,21.3684,121127.0
2019-10-15 09:40:00,24.17,24.3,24.16,24.28,98936.0,21.3684,21.4834,21.3596,21.4657,98936.0
2019-10-15 09:45:00,24.29,24.33,24.26,24.32,44108.0,21.4745,21.5099,21.448,21.5011,44108.0
2019-10-15 09:50:00,24.32,24.35,24.29,24.34,49490.0,21.5011,21.5276,21.4745,21.5187,49490.0
2019-10-15 09:55:00,24.34,24.34,24.3,24.3,60812.0,21.5187,21.5187,21.4834,21.4834,60812.0
2019-10-15 10:00:00,24.3,24.31,24.27,24.28,47940.0,21.4834,21.4922,21.4568,21.4657,47940.0
2019-10-15 10:05:00,24.27,24.33,24.26,24.28,88493.0,21.4568,21.5099,21.448,21.4657,88493.0
2019-10-15 10:10:00,24.29,24.31,24.27,24.29,53777.0,21.4745,21.4922,21.4568,21.4745,53777.0
2019-10-15 10:15:00,24.29,24.29,24.26,24.27,53715.0,21.4745,21.4745,21.448,21.4568,53715.0
2019-10-15 10:20:00,24.27,24.28,24.24,24.25,56399.0,21.4568,21.4657,21.4303,21.4392,56399.0
2019-10-15 10:25:00,24.25,24.27,24.24,24.24,55120.0,21.4392,21.4568,21.4303,21.4303,55120.0
2019-10-15 10:30:00,24.25,24.25,24.23,24.24,87594.0,21.4392,21.4392,21.4215,21.4303,87594.0
2019-10-15 10:35:00,24.23,24.27,24.23,24.24,63679.0,21.4215,21.4568,21.4215,21.4303,63679.0
2019-10-15 10:40:00,24.24,24.26,24.22,24.25,62299.0,21.4303,21.448,21.4126,21.4392,62299.0
2019-10-15 10:45:00,24.26,24.28,24.24,24.26,50797.0,21.448,21.4657,21.4303,21.448,50797.0
2019-10-15 10:50:00,24.26,24.28,24.25,24.27,30166.0,21.448,21.4657,21.4392,21.4568,30166.0
2019-10-15 10:55:00,24.26,24.29,24.24,24.25,193603.0,21.448,21.4745,21.4303,21.4392,193603.0
2019-10-15 11:00:00,24.24,24.26,24.23,24.25,76967.0,21.4303,21.448,21.4215,21.4392,76967.0
2019-10-15 11:05:00,24.25,24.25,24.22,24.24,39055.0,21.4392,21.4392,21.4126,21.4303,39055.0
2019-10-15 11:10:00,24.23,24.24,24.19,24.2,64787.0,21.4215,21.4303,21.3861,21.395,64787.0
2019-10-15 11:15:00,24.19,24.23,24.18,24.2,58591.0,21.3861,21.4215,21.3773,21.395,58591.0
2019-10-15 11:20:00,24.2,24.2,24.17,24.2,44354.0,21.395,21.395,21.3684,21.395,44354.0
2019-10-15 11:25:00,24.2,24.2,24.15,24.19,64187.0,21.395,21.395,21.3508,21.3861,64187.0
2019-10-15 11:30:00,24.18,24.19,24.15,24.16,29436.0,21.3773,21.3861,21.3508,21.3596,29436.0
2019-10-15 11:35:00,24.15,24.21,24.14,24.2,122654.0,21.3508,21.4038,21.3419,21.395,122654.0
2019-10-15 11:40:00,24.2,24.21,24.18,24.2,25454.0,21.395,21.4038,21.3773,21.395,25454.0
2019-10-15 11:45:00,24.2,24.21,24.17,24.19,40061.0,21.395,21.4038,21.3684,21.3861,40061.0
2019-10-15 11:50:00,24.19,24.2,24.15,24.16,37610.0,21.3861,21.395,21.3508,21.3596,37610.0
2019-10-15 11:55:00,24.17,24.2,24.16,24.2,41414.0,21.3684,21.395,21.3596,21.395,41414.0
2019-10-15 12:00:00,24.2,24.2,24.18,24.2,26681.0,21.395,21.395,21.3773,21.395,26681.0
2019-10-15 12:05:00,24.2,24.22,24.19,24.2,55975.0,21.395,21.4126,21.3861,21.395,55975.0
2019-10-15 12:10:00,24.21,24.22,24.2,24.21,38648.0,21.4038,21.4126,21.395,21.4038,38648.0
2019-10-15 12:15:00,24.21,24.23,24.19,24.2,42534.0,21.4038,21.4215,21.3861,21.395,42534.0
2019-10-15 12:20:00,24.2,24.22,24.19,24.2,19163.0,21.395,21.4126,21.3861,21.395,19163.0
2019-10-15 12:25:00,24.21,24.21,24.18,24.2,26973.0,21.4038,21.4038,21.3773,21.395,26973.0
2019-10-15 12:30:00,24.2,24.21,24.19,24.2,13550.0,21.395,21.4038,21.3861,21.395,13550.0
2019-10-15 12:35:00,24.2,24.21,24.18,24.2,29962.0,21.395,21.4038,21.3773,21.395,29962.0
2019-10-15 12:40:00,24.2,24.21,24.19,24.2,31427.0,21.395,21.4038,21.3861,21.395,31427.0
2019-10-15 12:45:00,24.2,24.21,24.19,24.2,43930.0,21.395,21.4038,21.3861,21.395,43930.0
2019-10-15 12:50:00,24.2,24.25,24.19,24.24,36053.0,21.395,21.4392,21.3861,21.4303,36053.0
2019-10-15 12:55:00,24.24,24.26,24.24,24.26,28475.0,21.4303,21.448,21.4303,21.448,28475.0
2019-10-15 13:00:00,24.26,24.27,24.23,24.25,46048.0,21.448,21.4568,21.4215,21.4392,46048.0
2019-10-15 13:05:00,24.25,24.25,24.23,24.24,11272.0,21.4392,21.4392,21.4215,21.4303,11272.0
2019-10-15 13:10:00,24.23,24.25,24.22,24.24,25718.0,21.4215,21.4392,21.4126,21.4303,25718.0
2019-10-15 13:15:00,24.23,24.25,24.23,24.25,25037.0,21.4215,21.4392,21.4215,21.4392,25037.0
2019-10-15 13:20:00,24.25,24.28,24.24,24.25,137156.0,21.4392,21.4657,21.4303,21.4392,137156.0
2019-10-15 13:25:00,24.25,24.25,24.24,24.25,8002.0,21.4392,21.4392,21.4303,21.4392,8002.0
2019-10-15 13:30:00,24.25,24.28,24.24,24.28,48007.0,21.4392,21.4657,21.4303,21.4657,48007.0
2019-10-15 13:35:00,24.27,24.28,24.25,24.26,143567.0,21.4568,21.4657,21.4392,21.448,143567.0
2019-10-15 13:40:00,24.25,24.28,24.25,24.27,64199.0,21.4392,21.4657,21.4392,21.4568,64199.0
2019-10-15 13:45:00,24.27,24.28,24.26,24.28,34404.0,21.4568,21.4657,21.448,21.4657,34404.0
2019-10-15 13:50:00,24.28,24.33,24.26,24.3,147019.0,21.4657,21.5099,21.448,21.4834,147019.0
2019-10-15 13:55:00,24.3,24.32,24.3,24.32,20384.0,21.4834,21.5011,21.4834,21.5011,20384.0
2019-10-15 14:00:00,24.32,24.33,24.31,24.33,35224.0,21.5011,21.5099,21.4922,21.5099,35224.0
2019-10-15 14:05:00,24.33,24.33,24.29,24.3,77758.0,21.5099,21.5099,21.4745,21.4834,77758.0
2019-10-15 14:10:00,24.3,24.32,24.3,24.31,63341.0,21.4834,21.5011,21.4834,21.4922,63341.0
2019-10-15 14:15:00,24.32,24.33,24.31,24.33,118494.0,21.5011,21.5099,21.4922,21.5099,118494.0
2019-10-15 14:20:00,24.33,24.33,24.31,24.32,86095.0,21.5099,21.5099,21.4922,21.5011,86095.0
2019-10-15 14:25:00,24.32,24.32,24.24,24.25,152890.0,21.5011,21.5011,21.4303,21.4392,152890.0
2019-10-15 14:30:00,24.25,24.29,24.24,24.27,105883.0,21.4392,21.4745,21.4303,21.4568,105883.0
2019-10-15 14:35:00,24.27,24.29,24.26,24.27,79758.0,21.4568,21.4745,21.448,21.4568,79758.0
2019-10-15 14:40:00,24.28,24.28,24.25,24.27,74467.0,21.4657,21.4657,21.4392,21.4568,74467.0
2019-10-15 14:45:00,24.27,24.27,24.22,24.24,252463.0,21.4568,21.4568,21.4126,21.4303,252463.0
2019-10-15 14:50:00,24.23,24.24,24.19,24.2,136712.0,21.4215,21.4303,21.3861,21.395,136712.0
2019-10-15 14:55:00,24.21,24.25,24.19,24.24,93509.0,21.4038,21.4392,21.3861,21.4303,93509.0
2019-10-15 15:00:00,24.23,24.25,24.22,24.23,42629.0,21.4215,21.4392,21.4126,21.4215,42629.0
2019-10-15 15:05:00,24.23,24.23,24.2,24.23,64813.0,21.4215,21.4215,21.395,21.4215,64813.0
2019-10-15 15:10:00,24.23,24.23,24.19,24.2,114217.0,21.4215,21.4215,21.3861,21.395,114217.0
2019-10-15 15:15:00,24.2,24.24,24.19,24.23,127969.0,21.395,21.4303,21.3861,21.4215,127969.0
2019-10-15 15:20:00,24.24,24.27,24.22,24.26,85931.0,21.4303,21.4568,21.4126,21.448,85931.0
2019-10-15 15:25:00,24.26,24.29,24.26,24.27,134232.0,21.448,21.4745,21.448,21.4568,134232.0
2019-10-15 15:30:00,24.27,24.32,24.26,24.31,133275.0,21.4568,21.5011,21.448,21.4922,133275.0
2019-10-15 15:35:00,24.32,24.34,24.29,24.32,135589.0,21.5011,21.5187,21.4745,21.5011,135589.0
2019-10-15 15:40:00,24.33,24.33,24.28,24.29,171540.0,21.5099,21.5099,21.4657,21.4745,171540.0
2019-10-15 15:45:00,24.29,24.31,24.28,24.3,97698.0,21.4745,21.4922,21.4657,21.4834,97698.0
2019-10-15 15:50:00,24.3,24.3,24.25,24.26,145657.0,21.4834,21.4834,21.4392,21.448,145657.0
2019-10-15 15:55:00,24.27,24.3,24.23,24.29,539355.0,21.4568,21.4834,21.4215,21.4745,539355.0
2019-10-16 09:30:00,24.3,24.39,24.29,24.34,143091.0,21.4834,21.5629,21.4745,21.5187,143091.0
2019-10-16 09:35:00,24.34,24.36,24.28,24.31,126815.0,21.5187,21.5364,21.4657,21.4922,126815.0
2019-10-16 09:40:00,24.3,24.47,24.3,24.47,170843.0,21.4834,21.6337,21.4834,21.6337,170843.0
2019-10-16 09:45:00,24.46,24.55,24.46,24.5,180041.0,21.6248,21.7044,21.6248,21.6602,180041.0
2019-10-16 09:50:00,24.51,24.54,24.48,24.52,71486.0,21.669,21.6956,21.6425,21.6779,71486.0
2019-10-16 09:55:00,24.51,24.55,24.49,24.53,59238.0,21.669,21.7044,21.6513,21.6867,59238.0
2019-10-16 10:00:00,24.53,24.61,24.53,24.57,116443.0,21.6867,21.7574,21.6867,21.7221,116443.0
2019-10-16 10:05:00,24.57,24.63,24.54,24.6,201828.0,21.7221,21.7751,21.6956,21.7486,201828.0
2019-10-16 10:10:00,24.6,24.64,24.57,24.63,75036.0,21.7486,21.784,21.7221,21.7751,75036.0
2019-10-16 10:15:00,24.63,24.69,24.61,24.68,93091.0,21.7751,21.8282,21.7574,21.8193,93091.0
2019-10-16 10:20:00,24.69,24.69,24.6,24.61,71092.0,21.8282,21.8282,21.7486,21.7574,71092.0
2019-10-16 10:25:00,24.61,24.62,24.56,24.6,32916.0,21.7574,21.7663,21.7132,21.7486,32916.0
2019-10-16 10:30:00,24.6,24.65,24.59,24.64,37398.0,21.7486,21.7928,21.7398,21.784,37398.0
2019-10-16 10:35:00,24.64,24.67,24.62,24.67,42027.0,21.784,21.8105,21.7663,21.8105,42027.0
2019-10-16 10:40:00,24.67,24.7,24.65,24.7,95159.0,21.8105,21.837,21.7928,21.837,95159.0
2019-10-16 10:45:00,24.7,24.72,24.65,24.67,55328.0,21.837,21.8547,21.7928,21.8105,55328.0
2019-10-16 10:50:00,24.66,24.66,24.59,24.61,26184.0,21.8016,21.8016,21.7398,21.7574,26184.0
2019-10-16 10:55:00,24.61,24.61,24.57,24.57,112896.0,21.7574,21.7574,21.7221,21.7221,112896.0
2019-10-16 11:00:00,24.57,24.58,24.53,24.57,163064.0,21.7221,21.7309,21.6867,21.7221,163064.0
2019-10-16 11:05:00,24.57,24.58,24.55,24.57,30125.0,21.7221,21.7309,21.7044,21.7221,30125.0
2019-10-16 11:10:00,24.57,24.57,24.54,24.55,30231.0,21.7221,21.7221,21.6956,21.7044,30231.0
2019-10-16 11:15:00,24.55,24.57,24.53,24.54,66674.0,21.7044,21.7221,21.6867,21.6956,66674.0
2019-10-16 11:20:00,24.55,24.55,24.52,24.53,15796.0,21.7044,21.7044,21.6779,21.6867,15796.0
2019-10-16 11:25:00,24.53,24.54,24.52,24.53,19996.0,21.6867,21.6956,21.6779,21.6867,19996.0
2019-10-16 11:30:00,24.53,24.55,24.51,24.52,40399.0,21.6867,21.7044,21.669,21.6779,40399.0
2019-10-16 11:35:00,24.51,24.52,24.49,24.49,25867.0,21.669,21.6779,21.6513,21.6513,25867.0
2019-10-16 11:40:00,24.48,24.5,24.45,24.48,50845.0,21.6425,21.6602,21.616,21.6425,50845.0
2019-10-16 11:45:00,24.48,24.51,24.47,24.51,39719.0,21.6425,21.669,21.6337,21.669,39719.0
2019-10-16 11:50:00,24.51,24.51,24.47,24.49,18497.0,21.669,21.669,21.6337,21.6513,18497.0
2019-10-16 11:55:00,24.48,24.5,24.48,24.5,26012.0,21.6425,21.6602,21.6425,21.6602,26012.0
2019-10-16 12:00:00,24.5,24.51,24.49,24.51,27688.0,21.6602,21.669,21.6513,21.669,27688.0
2019-10-16 12:05:00,24.51,24.52,24.5,24.52,30159.0,21.669,21.6779,21.6602,21.6779,30159.0
2019-10-16 12:10:00,24.52,24.52,24.5,24.51,19072.0,21.6779,21.6779,21.6602,21.669,19072.0
2019-10-16 12:15:00,24.51,24.51,24.48,24.5,38589.0,21.669,21.669,21.6425,21.6602,38589.0
2019-10-16 12:20:00,24.5,24.52,24.49,24.51,17858.0,21.6602,21.6779,21.6513,21.669,17858.0
2019-10-16 12:25:00,24.51,24.52,24.5,24.51,25194.0,21.669,21.6779,21.6602,21.669,25194.0
2019-10-16 12:30:00,24.51,24.53,24.5,24.52,67972.0,21.669,21.6867,21.6602,21.6779,67972.0
2019-10-16 12:35:00,24.53,24.57,24.52,24.55,65445.0,21.6867,21.7221,21.6779,21.7044,65445.0
2019-10-16 12:40:00,24.55,24.56,24.53,24.54,30722.0,21.7044,21.7132,21.6867,21.6956,30722.0
2019-10-16 12:45:00,24.54,24.54,24.52,24.54,18386.0,21.6956,21.6956,21.6779,21.6956,18386.0
2019-10-16 12:50:00,24.54,24.54,24.49,24.5,24483.0,21.6956,21.6956,21.6513,21.6602,24483.0
2019-10-16 12:55:00,24.5,24.51,24.49,24.51,23803.0,21.6602,21.669,21.6513,21.669,23803.0
2019-10-16 13:00:00,24.51,24.51,24.5,24.51,19318.0,21.669,21.669,21.6602,21.669,19318.0
2019-10-16 13:05:00,24.51,24.53,24.5,24.51,34261.0,21.669,21.6867,21.6602,21.669,34261.0
2019-10-16 13:10:00,24.51,24.52,24.5,24.52,30156.0,21.669,21.6779,21.6602,21.6779,30156.0
2019-10-16 13:15:00,24.52,24.53,24.51,24.53,30075.0,21.6779,21.6867,21.669,21.6867,30075.0
2019-10-16 13:20:00,24.53,24.54,24.52,24.54,25890.0,21.6867,21.6956,21.6779,21.6956,25890.0
2019-10-16 13:25:00,24.54,24.56,24.52,24.56,47322.0,21.6956,21.7132,21.6779,21.7132,47322.0
2019-10-16 13:30:00,24.55,24.58,24.55,24.58,52394.0,21.7044,21.7309,21.7044,21.7309,52394.0
2019-10-16 13:35:00,24.58,24.58,24.54,24.55,45178.0,21.7309,21.7309,21.6956,21.7044,45178.0
2019-10-16 13:40:00,24.55,24.56,24.52,24.55,39871.0,21.7044,21.7132,21.6779,21.7044,39871.0
2019-10-16 13:45:00,24.55,24.55,24.51,24.52,26802.0,21.7044,21.7044,21.669,21.6779,26802.0
2019-10-16 13:50:00,24.52,24.53,24.51,24.51,47102.0,21.6779,21.6867,21.669,21.669,47102.0
2019-10-16 13:55:00,24.51,24.52,24.5,24.52,22030.0,21.669,21.6779,21.6602,21.6779,22030.0
2019-10-16 14:00:00,24.52,24.53,24.51,24.53,26434.0,21.6779,21.6867,21.669,21.6867,26434.0
2019-10-16 14:05:00,24.53,24.53,24.51,24.52,18617.0,21.6867,21.6867,21.669,21.6779,18617.0
2019-10-16 14:10:00,24.52,24.55,24.51,24.55,39680.0,21.6779,21.7044,21.669,21.7044,39680.0
2019-10-16 14:15:00,24.55,24.59,24.53,24.58,103441.0,21.7044,21.7398,21.6867,21.7309,103441.0
2019-10-16 14:20:00,24.58,24.6,24.55,24.57,75031.0,21.7309,21.7486,21.7044,21.7221,75031.0
2019-10-16 14:25:00,24.57,24.59,24.56,24.58,40554.0,21.7221,21.7398,21.7132,21.7309,40554.0
2019-10-16 14:30:00,24.58,24.59,24.55,24.55,79416.0,21.7309,21.7398,21.7044,21.7044,79416.0
2019-10-16 14:35:00,24.56,24.56,24.51,24.55,84509.0,21.7132,21.7132,21.669,21.7044,84509.0
2019-10-16 14:40:00,24.55,24.56,24.51,24.53,71167.0,21.7044,21.7132,21.669,21.6867,71167.0
2019-10-16 14:45:00,24.52,24.54,24.52,24.54,28303.0,21.6779,21.6956,21.6779,21.6956,28303.0
2019-10-16 14:50:00,24.54,24.55,24.53,24.54,25556.0,21.6956,21.7044,21.6867,21.6956,25556.0
2019-10-16 14:55:00,24.54,24.55,24.53,24.54,20165.0,21.6956,21.7044,21.6867,21.6956,20165.0
2019-10-16 15:00:00,24.54,24.54,24.52,24.53,34403.0,21.6956,21.6956,21.6779,21.6867,34403.0
2019-10-16 15:05:00,24.53,24.54,24.52,24.54,33268.0,21.6867,21.6956,21.6779,21.6956,33268.0
2019-10-16 15:10:00,24.54,24.54,24.51,24.52,71243.0,21.6956,21.6956,21.669,21.6779,71243.0
2019-10-16 15:15:00,24.52,24.54,24.49,24.52,61973.0,21.6779,21.6956,21.6513,21.6779,61973.0
2019-10-16 15:20:00,24.52,24.53,24.51,24.52,36356.0,21.6779,21.6867,21.669,21.6779,36356.0
2019-10-16 15:25:00,24.52,24.53,24.5,24.5,39314.0,21.6779,21.6867,21.6602,21.6602,39314.0
2019-10-16 15:30:00,24.5,24.51,24.49,24.5,49434.0,21.6602,21.669,21.6513,21.6602,49434.0
2019-10-16 15:35:00,24.51,24.51,24.5,24.5,28671.0,21.669,21.669,21.6602,21.6602,28671.0
2019-10-16 15:40:00,24.51,24.51,24.48,24.48,67198.0,21.669,21.669,21.6425,21.6425,67198.0
2019-10-16 15:45:00,24.48,24.51,24.48,24.51,68311.0,21.6425,21.669,21.6425,21.669,68311.0
2019-10-16 15:50:00,24.51,24.53,24.5,24.53,96762.0,21.669,21.6867,21.6602,21.6867,96762.0
2019-10-16 15:55:00,24.53,24.54,24.51,24.51,308058.0,21.6867,21.6956,21.669,21.669,308058.0
2019-10-17 09:30:00,24.51,24.6,24.45,24.55,73271.0,21.669,21.7486,21.616,21.7044,73271.0
2019-10-17 09:35:00,24.55,24.63,24.52,24.63,61209.0,21.7044,21.7751,21.6779,21.7751,61209.0
2019-10-17 09:40:00,24.63,24.63,24.53,24.55,67537.0,21.7751,21.7751,21.6867,21.7044,67537.0
2019-10-17 09:45:00,24.55,24.55,24.41,24.46,110329.0,21.7044,21.7044,21.5806,21.6248,110329.0
2019-10-17 09:50:00,24.46,24.49,24.44,24.45,36615.0,21.6248,21.6513,21.6071,21.616,36615.0
2019-10-17 09:55:00,24.45,24.47,24.44,24.46,22075.0,21.616,21.6337,21.6071,21.6248,22075.0
2019-10-17 10:00:00,24.46,24.46,24.38,24.44,101237.0,21.6248,21.6248,21.5541,21.6071,101237.0
2019-10-17 10:05:00,24.44,24.45,24.38,24.38,48888.0,21.6071,21.616,21.5541,21.5541,48888.0
2019-10-17 10:10:00,24.38,24.4,24.33,24.35,97693.0,21.5541,21.5718,21.5099,21.5276,97693.0
2019-10-17 10:15:00,24.34,24.38,24.34,24.38,46404.0,21.5187,21.5541,21.5187,21.5541,46404.0
2019-10-17 10:20:00,24.38,24.38,24.33,24.37,70498.0,21.5541,21.5541,21.5099,21.5453,70498.0
2019-10-17 10:25:00,24.37,24.41,24.36,24.39,76486.0,21.5453,21.5806,21.5364,21.5629,76486.0
2019-10-17 10:30:00,24.39,24.39,24.36,24.37,50204.0,21.5629,21.5629,21.5364,21.5453,50204.0
2019-10-17 10:35:00,24.37,24.41,24.36,24.4,132872.0,21.5453,21.5806,21.5364,21.5718,132872.0
2019-10-17 10:40:00,24.4,24.46,24.4,24.44,35184.0,21.5718,21.6248,21.5718,21.6071,35184.0
2019-10-17 10:45:00,24.44,24.44,24.41,24.43,38043.0,21.6071,21.6071,21.5806,21.5983,38043.0
2019-10-17 10:50:00,24.42,24.44,24.42,24.43,28223.0,21.5895,21.6071,21.5895,21.5983,28223.0
2019-10-17 10:55:00,24.44,24.45,24.42,24.42,33395.0,21.6071,21.616,21.5895,21.5895,33395.0
2019-10-17 11:00:00,24.42,24.42,24.37,24.41,40542.0,21.5895,21.5895,21.5453,21.5806,40542.0
2019-10-17 11:05:00,24.4,24.42,24.39,24.42,51191.0,21.5718,21.5895,21.5629,21.5895,51191.0
2019-10-17 11:10:00,24.41,24.44,24.41,24.42,25653.0,21.5806,21.6071,21.5806,21.5895,25653.0
2019-10-17 11:15:00,24.41,24.42,24.37,24.39,30808.0,21.5806,21.5895,21.5453,21.5629,30808.0
2019-10-17 11:20:00,24.39,24.44,24.37,24.43,30279.0,21.5629,21.6071,21.5453,21.5983,30279.0
2019-10-17 11:25:00,24.43,24.46,24.43,24.46,20943.0,21.5983,21.6248,21.5983,21.6248,20943.0
2019-10-17 11:30:00,24.46,24.47,24.45,24.47,36153.0,21.6248,21.6337,21.616,21.6337,36153.0
2019-10-17 11:35:00,24.46,24.5,24.46,24.48,45192.0,21.6248,21.6602,21.6248,21.6425,45192.0
2019-10-17 11:40:00,24.49,24.52,24.48,24.5,30737.0,21.6513,21.6779,21.6425,21.6602,30737.0
2019-10-17 11:45:00,24.5,24.5,24.46,24.47,57660.0,21.6602,21.6602,21.6248,21.6337,57660.0
2019-10-17 11:50:00,24.46,24.47,24.43,24.46,22110.0,21.6248,21.6337,21.5983,21.6248,22110.0
2019-10-17 11:55:00,24.47,24.48,24.45,24.46,13621.0,21.6337,21.6425,21.616,21.6248,13621.0
2019-10-17 12:00:00,24.46,24.47,24.43,24.45,29910.0,21.6248,21.6337,21.5983,21.616,29910.0
2019-10-17 12:05:00,24.45,24.5,24.45,24.48,33678.0,21.616,21.6602,21.616,21.6425,33678.0
2019-10-17 12:10:00,24.48,24.49,24.46,24.46,20012.0,21.6425,21.6513,21.6248,21.6248,20012.0
2019-10-17 12:15:00,24.46,24.48,24.45,24.46,25206.0,21.6248,21.6425,21.616,21.6248,25206.0
2019-10-17 12:20:00,24.46,24.47,24.45,24.46,16905.0,21.6248,21.6337,21.616,21.6248,16905.0
2019-10-17 12:25:00,24.47,24.48,24.46,24.47,11465.0,21.6337,21.6425,21.6248,21.6337,11465.0
2019-10-17 12:30:00,24.47,24.51,24.47,24.49,37359.0,21.6337,21.669,21.6337,21.6513,37359.0
2019-10-17 12:35:00,24.5,24.51,24.49,24.5,22469.0,21.6602,21.669,21.6513,21.6602,22469.0
2019-10-17 12:40:00,24.49,24.52,24.49,24.5,16969.0,21.6513,21.6779,21.6513,21.6602,16969.0
2019-10-17 12:45:00,24.5,24.5,24.47,24.48,19307.0,21.6602,21.6602,21.6337,21.6425,19307.0
2019-10-17 12:50:00,24.49,24.5,24.48,24.48,9337.0,21.6513,21.6602,21.6425,21.6425,9337.0
2019-10-17 12:55:00,24.48,24.48,24.46,24.47,22610.0,21.6425,21.6425,21.6248,21.6337,22610.0
2019-10-17 13:00:00,24.47,24.48,24.46,24.47,14674.0,21.6337,21.6425,21.6248,21.6337,14674.0
2019-10-17 13:05:00,24.47,24.48,24.46,24.48,13940.0,21.6337,21.6425,21.6248,21.6425,13940.0
2019-10-17 13:10:00,24.48,24.52,24.47,24.52,32841.0,21.6425,21.6779,21.6337,21.6779,32841.0
2019-10-17 13:15:00,24.52,24.52,24.48,24.49,29926.0,21.6779,21.6779,21.6425,21.6513,29926.0
2019-10-17 13:20:00,24.48,24.49,24.46,24.46,11394.0,21.6425,21.6513,21.6248,21.6248,11394.0
2019-10-17 13:25:00,24.47,24.48,24.45,24.46,12921.0,21.6337,21.6425,21.616,21.6248,12921.0
2019-10-17 13:30:00,24.47,24.5,24.46,24.48,36302.0,21.6337,21.6602,21.6248,21.6425,36302.0
2019-10-17 13:35:00,24.48,24.48,24.47,24.47,12991.0,21.6425,21.6425,21.6337,21.6337,12991.0
2019-10-17 13:40:00,24.48,24.48,24.45,24.47,24086.0,21.6425,21.6425,21.616,21.6337,24086.0
2019-10-17 13:45:00,24.48,24.48,24.45,24.48,16324.0,21.6425,21.6425,21.616,21.6425,16324.0
2019-10-17 13:50:00,24.48,24.49,24.44,24.46,30109.0,21.6425,21.6513,21.6071,21.6248,30109.0
2019-10-17 13:55:00,24.45,24.46,24.44,24.45,30842.0,21.616,21.6248,21.6071,21.616,30842.0
2019-10-17 14:00:00,24.45,24.46,24.42,24.43,22659.0,21.616,21.6248,21.5895,21.5983,22659.0
2019-10-17 14:05:00,24.43,24.45,24.42,24.45,25355.0,21.5983,21.616,21.5895,21.616,25355.0
2019-10-17 14:10:00,24.44,24.46,24.43,24.45,18734.0,21.6071,21.6248,21.5983,21.616,18734.0
2019-10-17 14:15:00,24.45,24.45,24.43,24.43,18886.0,21.616,21.616,21.5983,21.5983,18886.0
2019-10-17 14:20:00,24.43,24.44,24.41,24.42,22157.0,21.5983,21.6071,21.5806,21.5895,22157.0
2019-10-17 14:25:00,24.43,24.43,24.4,24.4,42883.0,21.5983,21.5983,21.5718,21.5718,42883.0
2019-10-17 14:30:00,24.4,24.44,24.38,24.44,39381.0,21.5718,21.6071,21.5541,21.6071,39381.0
2019-10-17 14:35:00,24.44,24.44,24.41,24.43,27729.0,21.6071,21.6071,21.5806,21.5983,27729.0
2019-10-17 14:40:00,24.43,24.44,24.42,24.44,17872.0,21.5983,21.6071,21.5895,21.6071,17872.0
2019-10-17 14:45:00,24.43,24.44,24.42,24.43,25999.0,21.5983,21.6071,21.5895,21.5983,25999.0
2019-10-17 14:50:00,24.43,24.43,24.4,24.43,52371.0,21.5983,21.5983,21.5718,21.5983,52371.0
2019-10-17 14:55:00,24.42,24.43,24.42,24.42,21723.0,21.5895,21.5983,21.5895,21.5895,21723.0
2019-10-17 15:00:00,24.43,24.43,24.42,24.43,21130.0,21.5983,21.5983,21.5895,21.5983,21130.0
2019-10-17 15:05:00,24.42,24.43,24.42,24.42,12971.0,21.5895,21.5983,21.5895,21.5895,12971.0
2019-10-17 15:10:00,24.42,24.44,24.42,24.43,31649.0,21.5895,21.6071,21.5895,21.5983,31649.0
2019-10-17 15:15:00,24.44,24.44,24.41,24.42,40217.0,21.6071,21.6071,21.5806,21.5895,40217.0
2019-10-17 15:20:00,24.42,24.42,24.41,24.41,36311.0,21.5895,21.5895,21.5806,21.5806,36311.0
2019-10-17 15:25:00,24.42,24.44,24.41,24.44,60098.0,21.5895,21.6071,21.5806,21.6071,60098.0
2019-10-17 15:30:00,24.44,24.45,24.42,24.44,55232.0,21.6071,21.616,21.5895,21.6071,55232.0
2019-10-17 15:35:00,24.44,24.45,24.42,24.44,44391.0,21.6071,21.616,21.5895,21.6071,44391.0
2019-10-17 15:40:00,24.44,24.44,24.42,24.43,25706.0,21.6071,21.6071,21.5895,21.5983,25706.0
2019-10-17 15:45:00,24.42,24.43,24.41,24.41,73836.0,21.5895,21.5983,21.5806,21.5806,73836.0
2019-10-17 15:50:00,24.41,24.43,24.4,24.42,122074.0,21.5806,21.5983,21.5718,21.5895,122074.0
2019-10-17 15:55:00,24.41,24.43,24.39,24.43,262626.0,21.5806,21.5983,21.5629,21.5983,262626.0
2019-10-18 09:30:00,24.4,24.48,24.32,24.46,375175.0,21.5718,21.6425,21.5011,21.6248,375175.0
2019-10-18 09:35:00,24.46,24.51,24.42,24.44,79050.0,21.6248,21.669,21.5895,21.6071,79050.0
2019-10-18 09:40:00,24.44,24.49,24.44,24.49,45691.0,21.6071,21.6513,21.6071,21.6513,45691.0
2019-10-18 09:45:00,24.48,24.52,24.45,24.47,33267.0,21.6425,21.6779,21.616,21.6337,33267.0
2019-10-18 09:50:00,24.47,24.55,24.43,24.53,80185.0,21.6337,21.7044,21.5983,21.6867,80185.0
2019-10-18 09:55:00,24.53,24.54,24.45,24.49,70846.0,21.6867,21.6956,21.616,21.6513,70846.0
2019-10-18 10:00:00,24.48,24.51,24.42,24.45,54023.0,21.6425,21.669,21.5895,21.616,54023.0
2019-10-18 10:05:00,24.45,24.46,24.41,24.42,17278.0,21.616,21.6248,21.5806,21.5895,17278.0
2019-10-18 10:10:00,24.42,24.44,24.4,24.43,32232.0,21.5895,21.6071,21.5718,21.5983,32232.0
2019-10-18 10:15:00,24.43,24.43,24.38,24.39,31239.0,21.5983,21.5983,21.5541,21.5629,31239.0
2019-10-18 10:20:00,24.39,24.4,24.37,24.4,58221.0,21.5629,21.5718,21.5453,21.5718,58221.0
2019-10-18 10:25:00,24.39,24.42,24.39,24.42,33418.0,21.5629,21.5895,21.5629,21.5895,33418.0
2019-10-18 10:30:00,24.42,24.42,24.36,24.37,34443.0,21.5895,21.5895,21.5364,21.5453,34443.0
2019-10-18 10:35:00,24.38,24.39,24.33,24.34,39888.0,21.5541,21.5629,21.5099,21.5187,39888.0
2019-10-18 10:40:00,24.34,24.34,24.32,24.33,33791.0,21.5187,21.5187,21.5011,21.5099,33791.0
2019-10-18 10:45:00,24.33,24.36,24.32,24.35,39876.0,21.5099,21.5364,21.5011,21.5276,39876.0
2019-10-18 10:50:00,24.35,24.36,24.33,24.35,44873.0,21.5276,21.5364,21.5099,21.5276,44873.0
2019-10-18 10:55:00,24.35,24.35,24.33,24.35,23441.0,21.5276,21.5276,21.5099,21.5276,23441.0
2019-10-18 11:00:00,24.35,24.35,24.34,24.35,15632.0,21.5276,21.5276,21.5187,21.5276,15632.0
2019-10-18 11:05:00,24.34,24.4,24.33,24.39,52256.0,21.5187,21.5718,21.5099,21.5629,52256.0
2019-10-18 11:10:00,24.39,24.41,24.38,24.39,36419.0,21.5629,21.5806,21.5541,21.5629,36419.0
2019-10-18 11:15:00,24.39,24.39,24.34,24.36,26127.0,21.5629,21.5629,21.5187,21.5364,26127.0
2019-10-18 11:20:00,24.35,24.36,24.3,24.3,27918.0,21.5276,21.5364,21.4834,21.4834,27918.0
2019-10-18 11:25:00,24.3,24.31,24.28,24.28,34237.0,21.4834,21.4922,21.4657,21.4657,34237.0
2019-10-18 11:30:00,24.29,24.3,24.28,24.29,30392.0,21.4745,21.4834,21.4657,21.4745,30392.0
2019-10-18 11:35:00,24.29,24.3,24.28,24.29,41480.0,21.4745,21.4834,21.4657,21.4745,41480.0
2019-10-18 11:40:00,24.29,24.29,24.22,24.23,71016.0,21.4745,21.4745,21.4126,21.4215,71016.0
2019-10-18 11:45:00,24.23,24.24,24.21,24.23,40891.0,21.4215,21.4303,21.4038,21.4215,40891.0
2019-10-18 11:50:00,24.22,24.24,24.21,24.23,47223.0,21.4126,21.4303,21.4038,21.4215,47223.0
2019-10-18 11:55:00,24.23,24.24,24.2,24.2,44603.0,21.4215,21.4303,21.395,21.395,44603.0
2019-10-18 12:00:00,24.2,24.22,24.19,24.21,40582.0,21.395,21.4126,21.3861,21.4038,40582.0
2019-10-18 12:05:00,24.21,24.22,24.2,24.21,34667.0,21.4038,21.4126,21.395,21.4038,34667.0
2019-10-18 12:10:00,24.2,24.21,24.19,24.21,22073.0,21.395,21.4038,21.3861,21.4038,22073.0
2019-10-18 12:15:00,24.21,24.21,24.17,24.18,43338.0,21.4038,21.4038,21.3684,21.3773,43338.0
2019-10-18 12:20:00,24.17,24.2,24.16,24.19,34888.0,21.3684,21.395,21.3596,21.3861,34888.0
2019-10-18 12:25:00,24.18,24.18,24.11,24.12,59795.0,21.3773,21.3773,21.3154,21.3242,59795.0
2019-10-18 12:30:00,24.12,24.17,24.11,24.16,84430.0,21.3242,21.3684,21.3154,21.3596,84430.0
2019-10-18 12:35:00,24.16,24.21,24.16,24.19,63805.0,21.3596,21.4038,21.3596,21.3861,63805.0
2019-10-18 12:40:00,24.19,24.2,24.16,24.19,61572.0,21.3861,21.395,21.3596,21.3861,61572.0
2019-10-18 12:45:00,24.18,24.19,24.17,24.17,21277.0,21.3773,21.3861,21.3684,21.3684,21277.0
2019-10-18 12:50:00,24.18,24.19,24.15,24.17,42216.0,21.3773,21.3861,21.3508,21.3684,42216.0
2019-10-18 12:55:00,24.17,24.18,24.15,24.17,44274.0,21.3684,21.3773,21.3508,21.3684,44274.0
2019-10-18 13:00:00,24.17,24.19,24.15,24.18,39181.0,21.3684,21.3861,21.3508,21.3773,39181.0
2019-10-18 13:05:00,24.18,24.19,24.17,24.18,16660.0,21.3773,21.3861,21.3684,21.3773,16660.0
2019-10-18 13:10:00,24.18,24.2,24.17,24.19,30778.0,21.3773,21.395,21.3684,21.3861,30778.0
2019-10-18 13:15:00,24.2,24.2,24.19,24.2,11261.0,21.395,21.395,21.3861,21.395,11261.0
2019-10-18 13:20:00,24.2,24.2,24.19,24.2,11696.0,21.395,21.395,21.3861,21.395,11696.0
2019-10-18 13:25:00,24.2,24.2,24.16,24.17,61008.0,21.395,21.395,21.3596,21.3684,61008.0
2019-10-18 13:30:00,24.16,24.17,24.01,24.05,246481.0,21.3596,21.3684,21.227,21.2623,246481.0
2019-10-18 13:35:00,24.04,24.09,24.03,24.05,114041.0,21.2535,21.2977,21.2447,21.2623,114041.0
2019-10-18 13:40:00,24.06,24.09,24.05,24.08,40318.0,21.2712,21.2977,21.2623,21.2889,40318.0
2019-10-18 13:45:00,24.08,24.11,24.07,24.08,45028.0,21.2889,21.3154,21.28,21.2889,45028.0
2019-10-18 13:50:00,24.08,24.13,24.07,24.09,45143.0,21.2889,21.3331,21.28,21.2977,45143.0
2019-10-18 13:55:00,24.08,24.1,24.06,24.07,59669.0,21.2889,21.3066,21.2712,21.28,59669.0
2019-10-18 14:00:00,24.08,24.11,24.07,24.1,22531.0,21.2889,21.3154,21.28,21.3066,22531.0
2019-10-18 14:05:00,24.1,24.11,24.09,24.09,18485.0,21.3066,21.3154,21.2977,21.2977,18485.0
2019-10-18 14:10:00,24.09,24.13,24.07,24.08,80231.0,21.2977,21.3331,21.28,21.2889,80231.0
2019-10-18 14:15:00,24.08,24.11,24.07,24.1,45605.0,21.2889,21.3154,21.28,21.3066,45605.0
2019-10-18 14:20:00,24.11,24.12,24.09,24.12,45782.0,21.3154,21.3242,21.2977,21.3242,45782.0
2019-10-18 14:25:00,24.11,24.11,24.1,24.1,17884.0,21.3154,21.3154,21.3066,21.3066,17884.0
2019-10-18 14:30:00,24.1,24.11,24.08,24.09,73292.0,21.3066,21.3154,21.2889,21.2977,73292.0
2019-10-18 14:35:00,24.09,24.1,24.07,24.1,20636.0,21.2977,21.3066,21.28,21.3066,20636.0
2019-10-18 14:40:00,24.1,24.1,24.09,24.09,18534.0,21.3066,21.3066,21.2977,21.2977,18534.0
2019-10-18 14:45:00,24.09,24.11,24.06,24.09,81236.0,21.2977,21.3154,21.2712,21.2977,81236.0
2019-10-18 14:50:00,24.08,24.09,24.06,24.06,32226.0,21.2889,21.2977,21.2712,21.2712,32226.0
2019-10-18 14:55:00,24.07,24.08,24.05,24.08,48902.0,21.28,21.2889,21.2623,21.2889,48902.0
2019-10-18 15:00:00,24.08,24.1,24.07,24.08,44444.0,21.2889,21.3066,21.28,21.2889,44444.0
2019-10-18 15:05:00,24.08,24.08,24.06,24.07,33617.0,21.2889,21.2889,21.2712,21.28,33617.0
2019-10-18 15:10:00,24.07,24.08,24.05,24.05,52054.0,21.28,21.2889,21.2623,21.2623,52054.0
2019-10-18 15:15:00,24.05,24.06,24.03,24.05,71467.0,21.2623,21.2712,21.2447,21.2623,71467.0
2019-10-18 15:20:00,24.06,24.07,24.05,24.06,68134.0,21.2712,21.28,21.2623,21.2712,68134.0
2019-10-18 15:25:00,24.05,24.06,24.02,24.03,51790.0,21.2623,21.2712,21.2358,21.2447,51790.0
2019-10-18 15:30:00,24.02,24.06,24.0,24.01,97467.0,21.2358,21.2712,21.2181,21.227,97467.0
2019-10-18 15:35:00,24.01,24.03,24.0,24.01,102671.0,21.227,21.2447,21.2181,21.227,102671.0
2019-10-18 15:40:00,24.01,24.02,23.98,23.98,129372.0,21.227,21.2358,21.2005,21.2005,129372.0
2019-10-18 15:45:00,23.99,23.99,23.97,23.97,91754.0,21.2093,21.2093,21.1916,21.1916,91754.0
2019-10-18 15:50:00,23.97,23.99,23.94,23.96,289308.0,21.1916,21.2093,21.1651,21.1828,289308.0
2019-10-18 15:55:00,23.96,23.96,23.91,23.94,761658.0,21.1828,21.1828,21.1386,21.1651,761658.0
2019-10-21 09:30:00,24.0,24.09,23.99,24.09,107342.0,21.2181,21.2977,21.2093,21.2977,107342.0
2019-10-21 09:35:00,24.1,24.12,24.05,24.11,78436.0,21.3066,21.3242,21.2623,21.3154,78436.0
2019-10-21 09:40:00,24.11,24.16,24.09,24.09,88983.0,21.3154,21.3596,21.2977,21.2977,88983.0
2019-10-21 09:45:00,24.1,24.15,24.09,24.11,72691.0,21.3066,21.3508,21.2977,21.3154,72691.0
2019-10-21 09:50:00,24.12,24.14,24.11,24.11,73273.0,21.3242,21.3419,21.3154,21.3154,73273.0
2019-10-21 09:55:00,24.11,24.14,24.1,24.14,54382.0,21.3154,21.3419,21.3066,21.3419,54382.0
2019-10-21 10:00:00,24.13,24.15,24.12,24.14,38902.0,21.3331,21.3508,21.3242,21.3419,38902.0
2019-10-21 10:05:00,24.15,24.16,24.12,24.16,62222.0,21.3508,21.3596,21.3242,21.3596,62222.0
2019-10-21 10:10:00,24.16,24.24,24.14,24.23,125677.0,21.3596,21.4303,21.3419,21.4215,125677.0
2019-10-21 10:15:00,24.23,24.24,24.21,24.21,71927.0,21.4215,21.4303,21.4038,21.4038,71927.0
2019-10-21 10:20:00,24.21,24.21,24.16,24.19,74428.0,21.4038,21.4038,21.3596,21.3861,74428.0
2019-10-21 10:25:00,24.19,24.19,24.16,24.16,27976.0,21.3861,21.3861,21.3596,21.3596,27976.0
2019-10-21 10:30:00,24.17,24.17,24.14,24.15,30582.0,21.3684,21.3684,21.3419,21.3508,30582.0
2019-10-21 10:35:00,24.15,24.2,24.14,24.19,53146.0,21.3508,21.395,21.3419,21.3861,53146.0
2019-10-21 10:40:00,24.19,24.19,24.14,24.15,33001.0,21.3861,21.3861,21.3419,21.3508,33001.0
2019-10-21 10:45:00,24.14,24.15,24.12,24.15,30350.0,21.3419,21.3508,21.3242,21.3508,30350.0
2019-10-21 10:50:00,24.15,24.18,24.14,24.18,24227.0,21.3508,21.3773,21.3419,21.3773,24227.0
2019-10-21 10:55:00,24.18,24.19,24.16,24.19,27819.0,21.3773,21.3861,21.3596,21.3861,27819.0
2019-10-21 11:00:00,24.19,24.27,24.18,24.27,104667.0,21.3861,21.4568,21.3773,21.4568,104667.0
2019-10-21 11:05:00,24.27,24.27,24.24,24.25,35667.0,21.4568,21.4568,21.4303,21.4392,35667.0
2019-10-21 11:10:00,24.25,24.27,24.24,24.27,16184.0,21.4392,21.4568,21.4303,21.4568,16184.0
2019-10-21 11:15:00,24.27,24.28,24.26,24.27,19064.0,21.4568,21.4657,21.448,21.4568,19064.0
2019-10-21 11:20:00,24.28,24.29,24.25,24.29,17943.0,21.4657,21.4745,21.4392,21.4745,17943.0
2019-10-21 11:25:00,24.29,24.3,24.27,24.28,31297.0,21.4745,21.4834,21.4568,21.4657,31297.0
2019-10-21 11:30:00,24.29,24.29,24.24,24.24,31876.0,21.4745,21.4745,21.4303,21.4303,31876.0
2019-10-21 11:35:00,24.24,24.27,24.23,24.25,40578.0,21.4303,21.4568,21.4215,21.4392,40578.0
2019-10-21 11:40:00,24.25,24.28,24.24,24.25,30574.0,21.4392,21.4657,21.4303,21.4392,30574.0
2019-10-21 11:45:00,24.25,24.27,24.24,24.26,24270.0,21.4392,21.4568,21.4303,21.448,24270.0
2019-10-21 11:50:00,24.26,24.27,24.23,24.23,56099.0,21.448,21.4568,21.4215,21.4215,56099.0
2019-10-21 11:55:00,24.23,24.34,24.23,24.31,68208.0,21.4215,21.5187,21.4215,21.4922,68208.0
2019-10-21 12:00:00,24.31,24.32,24.27,24.28,28569.0,21.4922,21.5011,21.4568,21.4657,28569.0
2019-10-21 12:05:00,24.28,24.3,24.27,24.3,22270.0,21.4657,21.4834,21.4568,21.4834,22270.0
2019-10-21 12:10:00,24.3,24.32,24.28,24.28,21636.0,21.4834,21.5011,21.4657,21.4657,21636.0
2019-10-21 12:15:00,24.29,24.3,24.28,24.3,13451.0,21.4745,21.4834,21.4657,21.4834,13451.0
2019-10-21 12:20:00,24.3,24.3,24.25,24.26,48693.0,21.4834,21.4834,21.4392,21.448,48693.0
2019-10-21 12:25:00,24.26,24.26,24.23,24.26,61244.0,21.448,21.448,21.4215,21.448,61244.0
2019-10-21 12:30:00,24.26,24.29,24.25,24.29,28123.0,21.448,21.4745,21.4392,21.4745,28123.0
2019-10-21 12:35:00,24.28,24.3,24.27,24.3,34348.0,21.4657,21.4834,21.4568,21.4834,34348.0
2019-10-21 12:40:00,24.3,24.3,24.27,24.27,32038.0,21.4834,21.4834,21.4568,21.4568,32038.0
2019-10-21 12:45:00,24.27,24.28,24.23,24.23,90952.0,21.4568,21.4657,21.4215,21.4215,90952.0
2019-10-21 12:50:00,24.24,24.26,24.24,24.25,42201.0,21.4303,21.448,21.4303,21.4392,42201.0
2019-10-21 12:55:00,24.25,24.26,24.23,24.25,52197.0,21.4392,21.448,21.4215,21.4392,52197.0
2019-10-21 13:00:00,24.25,24.26,24.24,24.25,61812.0,21.4392,21.448,21.4303,21.4392,61812.0
2019-10-21 13:05:00,24.24,24.26,24.22,24.23,32608.0,21.4303,21.448,21.4126,21.4215,32608.0
2019-10-21 13:10:00,24.23,24.24,24.17,24.19,63390.0,21.4215,21.4303,21.3684,21.3861,63390.0
2019-10-21 13:15:00,24.19,24.2,24.17,24.18,22752.0,21.3861,21.395,21.3684,21.3773,22752.0
2019-10-21 13:20:00,24.18,24.2,24.17,24.18,19006.0,21.3773,21.395,21.3684,21.3773,19006.0
2019-10-21 13:25:00,24.17,24.19,24.17,24.19,19642.0,21.3684,21.3861,21.3684,21.3861,19642.0
2019-10-21 13:30:00,24.19,24.21,24.18,24.21,73724.0,21.3861,21.4038,21.3773,21.4038,73724.0
2019-10-21 13:35:00,24.2,24.21,24.19,24.21,23570.0,21.395,21.4038,21.3861,21.4038,23570.0
2019-10-21 13:40:00,24.21,24.22,24.19,24.21,34309.0,21.4038,21.4126,21.3861,21.4038,34309.0
2019-10-21 13:45:00,24.21,24.22,24.2,24.22,15181.0,21.4038,21.4126,21.395,21.4126,15181.0
2019-10-21 13:50:00,24.21,24.22,24.2,24.22,19595.0,21.4038,21.4126,21.395,21.4126,19595.0
2019-10-21 13:55:00,24.21,24.23,24.21,24.23,24672.0,21.4038,21.4215,21.4038,21.4215,24672.0
2019-10-21 14:00:00,24.23,24.23,24.21,24.22,20074.0,21.4215,21.4215,21.4038,21.4126,20074.0
2019-10-21 14:05:00,24.21,24.25,24.21,24.25,32731.0,21.4038,21.4392,21.4038,21.4392,32731.0
2019-10-21 14:10:00,24.25,24.25,24.17,24.18,112447.0,21.4392,21.4392,21.3684,21.3773,112447.0
2019-10-21 14:15:00,24.18,24.22,24.17,24.21,17929.0,21.3773,21.4126,21.3684,21.4038,17929.0
2019-10-21 14:20:00,24.21,24.22,24.2,24.21,19645.0,21.4038,21.4126,21.395,21.4038,19645.0
2019-10-21 14:25:00,24.21,24.21,24.19,24.2,21071.0,21.4038,21.4038,21.3861,21.395,21071.0
2019-10-21 14:30:00,24.2,24.21,24.18,24.19,29369.0,21.395,21.4038,21.3773,21.3861,29369.0
2019-10-21 14:35:00,24.19,24.2,24.17,24.18,28958.0,21.3861,21.395,21.3684,21.3773,28958.0
2019-10-21 14:40:00,24.18,24.18,24.17,24.18,11020.0,21.3773,21.3773,21.3684,21.3773,11020.0
2019-10-21 14:45:00,24.18,24.18,24.17,24.18,14441.0,21.3773,21.3773,21.3684,21.3773,14441.0
2019-10-21 14:50:00,24.18,24.18,24.16,24.17,31878.0,21.3773,21.3773,21.3596,21.3684,31878.0
2019-10-21 14:55:00,24.17,24.18,24.16,24.17,23934.0,21.3684,21.3773,21.3596,21.3684,23934.0
2019-10-21 15:00:00,24.16,24.17,24.15,24.16,46694.0,21.3596,21.3684,21.3508,21.3596,46694.0
2019-10-21 15:05:00,24.15,24.16,24.15,24.16,25265.0,21.3508,21.3596,21.3508,21.3596,25265.0
2019-10-21 15:10:00,24.16,24.16,24.14,24.14,24862.0,21.3596,21.3596,21.3419,21.3419,24862.0
2019-10-21 15:15:00,24.14,24.15,24.13,24.14,58106.0,21.3419,21.3508,21.3331,21.3419,58106.0
2019-10-21 15:20:00,24.14,24.14,24.12,24.13,37830.0,21.3419,21.3419,21.3242,21.3331,37830.0
2019-10-21 15:25:00,24.13,24.14,24.12,24.14,43631.0,21.3331,21.3419,21.3242,21.3419,43631.0
2019-10-21 15:30:00,24.14,24.14,24.11,24.12,63993.0,21.3419,21.3419,21.3154,21.3242,63993.0
2019-10-21 15:35:00,24.12,24.13,24.1,24.12,84288.0,21.3242,21.3331,21.3066,21.3242,84288.0
2019-10-21 15:40:00,24.12,24.14,24.1,24.14,72990.0,21.3242,21.3419,21.3066,21.3419,72990.0
2019-10-21 15:45:00,24.13,24.14,24.12,24.12,61000.0,21.3331,21.3419,21.3242,21.3242,61000.0
2019-10-21 15:50:00,24.13,24.14,24.12,24.13,134769.0,21.3331,21.3419,21.3242,21.3331,134769.0
2019-10-21 15:55:00,24.13,24.14,24.09,24.12,246726.0,21.3331,21.3419,21.2977,21.3242,246726.0
2019-10-22 09:30:00,24.25,24.32,24.25,24.28,133630.0,21.4392,21.5011,21.4392,21.4657,133630.0
2019-10-22 09:35:00,24.26,24.27,24.15,24.15,58588.0,21.448,21.4568,21.3508,21.3508,58588.0
2019-10-22 09:40:00,24.15,24.17,24.12,24.15,42414.0,21.3508,21.3684,21.3242,21.3508,42414.0
2019-10-22 09:45:00,24.16,24.22,24.15,24.21,54682.0,21.3596,21.4126,21.3508,21.4038,54682.0
2019-10-22 09:50:00,24.21,24.25,24.19,24.23,68286.0,21.4038,21.4392,21.3861,21.4215,68286.0
2019-10-22 09:55:00,24.24,24.25,24.21,24.21,25456.0,21.4303,21.4392,21.4038,21.4038,25456.0
2019-10-22 10:00:00,24.21,24.22,24.12,24.13,46310.0,21.4038,21.4126,21.3242,21.3331,46310.0
2019-10-22 10:05:00,24.12,24.21,24.11,24.21,45343.0,21.3242,21.4038,21.3154,21.4038,45343.0
2019-10-22 10:10:00,24.2,24.21,24.16,24.16,37484.0,21.395,21.4038,21.3596,21.3596,37484.0
2019-10-22 10:15:00,24.17,24.24,24.16,24.23,43547.0,21.3684,21.4303,21.3596,21.4215,43547.0
2019-10-22 10:20:00,24.23,24.25,24.21,24.22,20180.0,21.4215,21.4392,21.4038,21.4126,20180.0
2019-10-22 10:25:00,24.22,24.23,24.2,24.2,31993.0,21.4126,21.4215,21.395,21.395,31993.0
2019-10-22 10:30:00,24.2,24.23,24.19,24.22,36280.0,21.395,21.4215,21.3861,21.4126,36280.0
2019-10-22 10:35:00,24.22,24.22,24.19,24.2,34018.0,21.4126,21.4126,21.3861,21.395,34018.0
2019-10-22 10:40:00,24.2,24.21,24.16,24.21,148365.0,21.395,21.4038,21.3596,21.4038,148365.0
2019-10-22 10:45:00,24.21,24.24,24.19,24.23,32206.0,21.4038,21.4303,21.3861,21.4215,32206.0
2019-10-22 10:50:00,24.22,24.23,24.21,24.23,30598.0,21.4126,21.4215,21.4038,21.4215,30598.0
2019-10-22 10:55:00,24.22,24.24,24.21,24.22,32383.0,21.4126,21.4303,21.4038,21.4126,32383.0
2019-10-22 11:00:00,24.23,24.28,24.21,24.27,36931.0,21.4215,21.4657,21.4038,21.4568,36931.0
2019-10-22 11:05:00,24.28,24.36,24.27,24.36,150688.0,21.4657,21.5364,21.4568,21.5364,150688.0
2019-10-22 11:10:00,24.37,24.37,24.32,24.35,91779.0,21.5453,21.5453,21.5011,21.5276,91779.0
2019-10-22 11:15:00,24.35,24.37,24.33,24.36,22060.0,21.5276,21.5453,21.5099,21.5364,22060.0
2019-10-22 11:20:00,24.37,24.38,24.36,24.37,21849.0,21.5453,21.5541,21.5364,21.5453,21849.0
2019-10-22 11:25:00,24.36,24.4,24.36,24.4,70852.0,21.5364,21.5718,21.5364,21.5718,70852.0
2019-10-22 11:30:00,24.39,24.4,24.33,24.36,43385.0,21.5629,21.5718,21.5099,21.5364,43385.0
2019-10-22 11:35:00,24.36,24.37,24.33,24.37,46180.0,21.5364,21.5453,21.5099,21.5453,46180.0
2019-10-22 11:40:00,24.37,24.37,24.33,24.33,32873.0,21.5453,21.5453,21.5099,21.5099,32873.0
2019-10-22 11:45:00,24.34,24.36,24.32,24.36,25440.0,21.5187,21.5364,21.5011,21.5364,25440.0
2019-10-22 11:50:00,24.36,24.38,24.34,24.38,29023.0,21.5364,21.5541,21.5187,21.5541,29023.0
2019-10-22 11:55:00,24.38,24.4,24.36,24.39,22899.0,21.5541,21.5718,21.5364,21.5629,22899.0
2019-10-22 12:00:00,24.4,24.43,24.38,24.41,72042.0,21.5718,21.5983,21.5541,21.5806,72042.0
2019-10-22 12:05:00,24.42,24.42,24.4,24.41,26442.0,21.5895,21.5895,21.5718,21.5806,26442.0
2019-10-22 12:10:00,24.42,24.42,24.4,24.41,19442.0,21.5895,21.5895,21.5718,21.5806,19442.0
2019-10-22 12:15:00,24.41,24.42,24.38,24.42,26803.0,21.5806,21.5895,21.5541,21.5895,26803.0
2019-10-22 12:20:00,24.42,24.43,24.4,24.43,40293.0,21.5895,21.5983,21.5718,21.5983,40293.0
2019-10-22 12:25:00,24.42,24.44,24.41,24.44,36934.0,21.5895,21.6071,21.5806,21.6071,36934.0
2019-10-22 12:30:00,24.44,24.44,24.41,24.42,23340.0,21.6071,21.6071,21.5806,21.5895,23340.0
2019-10-22 12:35:00,24.41,24.46,24.4,24.46,41615.0,21.5806,21.6248,21.5718,21.6248,41615.0
2019-10-22 12:40:00,24.46,24.47,24.45,24.46,21736.0,21.6248,21.6337,21.616,21.6248,21736.0
2019-10-22 12:45:00,24.46,24.47,24.45,24.46,15419.0,21.6248,21.6337,21.616,21.6248,15419.0
2019-10-22 12:50:00,24.46,24.48,24.45,24.48,28398.0,21.6248,21.6425,21.616,21.6425,28398.0
2019-10-22 12:55:00,24.48,24.52,24.47,24.49,69465.0,21.6425,21.6779,21.6337,21.6513,69465.0
2019-10-22 13:00:00,24.49,24.51,24.48,24.5,60566.0,21.6513,21.669,21.6425,21.6602,60566.0
2019-10-22 13:05:00,24.5,24.51,24.49,24.5,29676.0,21.6602,21.669,21.6513,21.6602,29676.0
2019-10-22 13:10:00,24.51,24.53,24.5,24.53,24820.0,21.669,21.6867,21.6602,21.6867,24820.0
2019-10-22 13:15:00,24.53,24.53,24.5,24.53,78404.0,21.6867,21.6867,21.6602,21.6867,78404.0
2019-10-22 13:20:00,24.53,24.54,24.52,24.53,21435.0,21.6867,21.6956,21.6779,21.6867,21435.0
2019-10-22 13:25:00,24.53,24.58,24.53,24.57,94640.0,21.6867,21.7309,21.6867,21.7221,94640.0
2019-10-22 13:30:00,24.57,24.64,24.54,24.64,230542.0,21.7221,21.784,21.6956,21.784,230542.0
2019-10-22 13:35:00,24.64,24.7,24.63,24.7,139715.0,21.784,21.837,21.7751,21.837,139715.0
2019-10-22 13:40:00,24.7,24.77,24.69,24.76,220523.0,21.837,21.8989,21.8282,21.8901,220523.0
2019-10-22 13:45:00,24.76,24.8,24.73,24.77,422117.0,21.8901,21.9254,21.8635,21.8989,422117.0
2019-10-22 13:50:00,24.76,24.8,24.75,24.8,69653.0,21.8901,21.9254,21.8812,21.9254,69653.0
2019-10-22 13:55:00,24.8,24.84,24.79,24.84,111230.0,21.9254,21.9608,21.9166,21.9608,111230.0
2019-10-22 14:00:00,24.84,24.84,24.78,24.8,146605.0,21.9608,21.9608,21.9077,21.9254,146605.0
2019-10-22 14:05:00,24.8,24.87,24.78,24.81,157407.0,21.9254,21.9873,21.9077,21.9343,157407.0
2019-10-22 14:10:00,24.81,24.86,24.8,24.83,72158.0,21.9343,21.9785,21.9254,21.9519,72158.0
2019-10-22 14:15:00,24.84,24.84,24.81,24.81,49180.0,21.9608,21.9608,21.9343,21.9343,49180.0
2019-10-22 14:20:00,24.82,24.86,24.79,24.85,102006.0,21.9431,21.9785,21.9166,21.9696,102006.0
2019-10-22 14:25:00,24.84,24.87,24.83,24.86,50062.0,21.9608,21.9873,21.9519,21.9785,50062.0
2019-10-22 14:30:00,24.87,24.87,24.82,24.84,125371.0,21.9873,21.9873,21.9431,21.9608,125371.0
2019-10-22 14:35:00,24.84,24.85,24.78,24.84,113456.0,21.9608,21.9696,21.9077,21.9608,113456.0
2019-10-22 14:40:00,24.84,24.87,24.83,24.87,63155.0,21.9608,21.9873,21.9519,21.9873,63155.0
2019-10-22 14:45:00,24.86,24.87,24.82,24.84,67054.0,21.9785,21.9873,21.9431,21.9608,67054.0
2019-10-22 14:50:00,24.83,24.85,24.82,24.84,47147.0,21.9519,21.9696,21.9431,21.9608,47147.0
2019-10-22 14:55:00,24.84,24.86,24.83,24.84,75566.0,21.9608,21.9785,21.9519,21.9608,75566.0
2019-10-22 15:00:00,24.85,24.85,24.81,24.84,62146.0,21.9696,21.9696,21.9343,21.9608,62146.0
2019-10-22 15:05:00,24.83,24.87,24.83,24.86,58605.0,21.9519,21.9873,21.9519,21.9785,58605.0
2019-10-22 15:10:00,24.85,24.86,24.83,24.86,43587.0,21.9696,21.9785,21.9519,21.9785,43587.0
2019-10-22 15:15:00,24.86,24.87,24.83,24.87,94863.0,21.9785,21.9873,21.9519,21.9873,94863.0
2019-10-22 15:20:00,24.87,24.88,24.84,24.87,79141.0,21.9873,21.9961,21.9608,21.9873,79141.0
2019-10-22 15:25:00,24.87,24.89,24.86,24.89,55178.0,21.9873,22.005,21.9785,22.005,55178.0
2019-10-22 15:30:00,24.89,24.92,24.86,24.9,138091.0,22.005,22.0315,21.9785,22.0138,138091.0
2019-10-22 15:35:00,24.9,24.91,24.87,24.91,142791.0,22.0138,22.0227,21.9873,22.0227,142791.0
2019-10-22 15:40:00,24.9,24.92,24.89,24.89,132345.0,22.0138,22.0315,22.005,22.005,132345.0
2019-10-22 15:45:00,24.89,24.9,24.87,24.89,228863.0,22.005,22.0138,21.9873,22.005,228863.0
2019-10-22 15:50:00,24.89,24.9,24.85,24.86,207719.0,22.005,22.0138,21.9696,21.9785,207719.0
2019-10-22 15:55:00,24.86,24.89,24.85,24.85,392678.0,21.9785,22.005,21.9696,21.9696,392678.0
2019-10-23 09:30:00,24.91,24.94,24.81,24.9,217169.0,22.0227,22.0492,21.9343,22.0138,217169.0
2019-10-23 09:35:00,24.9,24.98,24.88,24.93,266551.0,22.0138,22.0846,21.9961,22.0403,266551.0
2019-10-23 09:40:00,24.93,24.95,24.89,24.92,118799.0,22.0403,22.058,22.005,22.0315,118799.0
2019-10-23 09:45:00,24.91,25.02,24.91,24.98,270653.0,22.0227,22.1199,22.0227,22.0846,270653.0
2019-10-23 09:50:00,24.99,25.13,24.97,25.13,287807.0,22.0934,22.2172,22.0757,22.2172,287807.0
2019-10-23 09:55:00,25.13,25.13,25.04,25.1,129091.0,22.2172,22.2172,22.1376,22.1906,129091.0
2019-10-23 10:00:00,25.1,25.11,25.03,25.08,111452.0,22.1906,22.1995,22.1288,22.173,111452.0
2019-10-23 10:05:00,25.07,25.11,25.03,25.1,86620.0,22.1641,22.1995,22.1288,22.1906,86620.0
2019-10-23 10:10:00,25.11,25.18,25.09,25.14,176841.0,22.1995,22.2614,22.1818,22.226,176841.0
2019-10-23 10:15:00,25.14,25.15,25.09,25.14,112211.0,22.226,22.2348,22.1818,22.226,112211.0
2019-10-23 10:20:00,25.14,25.16,25.06,25.09,95142.0,22.226,22.2437,22.1553,22.1818,95142.0
2019-10-23 10:25:00,25.09,25.09,25.03,25.06,39778.0,22.1818,22.1818,22.1288,22.1553,39778.0
2019-10-23 10:30:00,25.07,25.08,24.99,25.01,69215.0,22.1641,22.173,22.0934,22.1111,69215.0
2019-10-23 10:35:00,25.01,25.06,25.01,25.04,76818.0,22.1111,22.1553,22.1111,22.1376,76818.0
2019-10-23 10:40:00,25.04,25.08,25.03,25.05,80593.0,22.1376,22.173,22.1288,22.1464,80593.0
2019-10-23 10:45:00,25.05,25.06,25.02,25.02,32226.0,22.1464,22.1553,22.1199,22.1199,32226.0
2019-10-23 10:50:00,25.02,25.05,25.01,25.05,42376.0,22.1199,22.1464,22.1111,22.1464,42376.0
2019-10-23 10:55:00,25.05,25.06,24.97,25.0,62034.0,22.1464,22.1553,22.0757,22.1022,62034.0
2019-10-23 11:00:00,25.0,25.0,24.95,24.98,55316.0,22.1022,22.1022,22.058,22.0846,55316.0
2019-10-23 11:05:00,24.98,25.05,24.98,25.05,63353.0,22.0846,22.1464,22.0846,22.1464,63353.0
2019-10-23 11:10:00,25.05,25.11,25.02,25.09,79525.0,22.1464,22.1995,22.1199,22.1818,79525.0
2019-10-23 11:15:00,25.09,25.1,25.07,25.09,51850.0,22.1818,22.1906,22.1641,22.1818,51850.0
2019-10-23 11:20:00,25.1,25.11,25.05,25.09,124610.0,22.1906,22.1995,22.1464,22.1818,124610.0
2019-10-23 11:25:00,25.1,25.12,25.06,25.09,44970.0,22.1906,22.2083,22.1553,22.1818,44970.0
2019-10-23 11:30:00,25.09,25.09,25.01,25.02,58094.0,22.1818,22.1818,22.1111,22.1199,58094.0
2019-10-23 11:35:00,25.02,25.04,25.0,25.01,37599.0,22.1199,22.1376,22.1022,22.1111,37599.0
2019-10-23 11:40:00,25.02,25.04,25.0,25.03,30790.0,22.1199,22.1376,22.1022,22.1288,30790.0
2019-10-23 11:45:00,25.02,25.04,25.01,25.03,23714.0,22.1199,22.1376,22.1111,22.1288,23714.0
2019-10-23 11:50:00,25.03,25.04,24.97,25.04,132522.0,22.1288,22.1376,22.0757,22.1376,132522.0
2019-10-23 11:55:00,25.04,25.05,25.01,25.02,41209.0,22.1376,22.1464,22.1111,22.1199,41209.0
2019-10-23 12:00:00,25.01,25.07,25.0,25.06,61991.0,22.1111,22.1641,22.1022,22.1553,61991.0
2019-10-23 12:05:00,25.06,25.07,25.04,25.05,52168.0,22.1553,22.1641,22.1376,22.1464,52168.0
2019-10-23 12:10:00,25.05,25.07,25.03,25.03,31001.0,22.1464,22.1641,22.1288,22.1288,31001.0
2019-10-23 12:15:00,25.03,25.05,25.02,25.04,35170.0,22.1288,22.1464,22.1199,22.1376,35170.0
2019-10-23 12:20:00,25.04,25.04,25.02,25.04,26517.0,22.1376,22.1376,22.1199,22.1376,26517.0
2019-10-23 12:25:00,25.04,25.05,25.03,25.04,45602.0,22.1376,22.1464,22.1288,22.1376,45602.0
2019-10-23 12:30:00,25.04,25.05,25.03,25.05,29569.0,22.1376,22.1464,22.1288,22.1464,29569.0
2019-10-23 12:35:00,25.04,25.05,25.01,25.02,28297.0,22.1376,22.1464,22.1111,22.1199,28297.0
2019-10-23 12:40:00,25.02,25.05,25.01,25.04,80865.0,22.1199,22.1464,22.1111,22.1376,80865.0
2019-10-23 12:45:00,25.04,25.04,24.98,25.01,54816.0,22.1376,22.1376,22.0846,22.1111,54816.0
2019-10-23 12:50:00,25.01,25.02,24.99,25.01,50857.0,22.1111,22.1199,22.0934,22.1111,50857.0
2019-10-23 12:55:00,25.01,25.01,24.98,24.99,47330.0,22.1111,22.1111,22.0846,22.0934,47330.0
2019-10-23 13:00:00,24.98,25.03,24.98,25.0,92057.0,22.0846,22.1288,22.0846,22.1022,92057.0
2019-10-23 13:05:00,25.0,25.0,24.97,24.98,33951.0,22.1022,22.1022,22.0757,22.0846,33951.0
2019-10-23 13:10:00,24.99,24.99,24.97,24.98,26512.0,22.0934,22.0934,22.0757,22.0846,26512.0
2019-10-23 13:15:00,24.98,25.0,24.97,25.0,27270.0,22.0846,22.1022,22.0757,22.1022,27270.0
2019-10-23 13:20:00,25.0,25.02,24.98,25.01,53440.0,22.1022,22.1199,22.0846,22.1111,53440.0
2019-10-23 13:25:00,25.01,25.05,25.0,25.02,70473.0,22.1111,22.1464,22.1022,22.1199,70473.0
2019-10-23 13:30:00,25.02,25.03,25.0,25.0,54994.0,22.1199,22.1288,22.1022,22.1022,54994.0
2019-10-23 13:35:00,25.0,25.0,24.98,24.98,15952.0,22.1022,22.1022,22.0846,22.0846,15952.0
2019-10-23 13:40:00,24.98,25.0,24.97,24.98,37517.0,22.0846,22.1022,22.0757,22.0846,37517.0
2019-10-23 13:45:00,24.97,24.98,24.97,24.98,10305.0,22.0757,22.0846,22.0757,22.0846,10305.0
2019-10-23 13:50:00,24.98,24.99,24.95,24.97,52616.0,22.0846,22.0934,22.058,22.0757,52616.0
2019-10-23 13:55:00,24.98,25.0,24.97,24.97,31957.0,22.0846,22.1022,22.0757,22.0757,31957.0
2019-10-23 14:00:00,24.97,25.0,24.96,24.98,46075.0,22.0757,22.1022,22.0669,22.0846,46075.0
2019-10-23 14:05:00,24.98,25.01,24.97,25.0,67454.0,22.0846,22.1111,22.0757,22.1022,67454.0
2019-10-23 14:10:00,25.0,25.01,24.99,25.0,23657.0,22.1022,22.1111,22.0934,22.1022,23657.0
2019-10-23 14:15:00,25.0,25.01,24.98,24.98,52290.0,22.1022,22.1111,22.0846,22.0846,52290.0
2019-10-23 14:20:00,24.98,24.99,24.98,24.99,14500.0,22.0846,22.0934,22.0846,22.0934,14500.0
2019-10-23 14:25:00,24.98,24.99,24.95,24.96,72008.0,22.0846,22.0934,22.058,22.0669,72008.0
2019-10-23 14:30:00,24.96,25.0,24.94,24.99,178398.0,22.0669,22.1022,22.0492,22.0934,178398.0
2019-10-23 14:35:00,25.0,25.0,24.95,24.98,88942.0,22.1022,22.1022,22.058,22.0846,88942.0
2019-10-23 14:40:00,24.97,24.98,24.94,24.96,58214.0,22.0757,22.0846,22.0492,22.0669,58214.0
2019-10-23 14:45:00,24.96,24.97,24.94,24.96,48799.0,22.0669,22.0757,22.0492,22.0669,48799.0
2019-10-23 14:50:00,24.96,24.97,24.94,24.95,29369.0,22.0669,22.0757,22.0492,22.058,29369.0
2019-10-23 14:55:00,24.96,24.97,24.95,24.96,30146.0,22.0669,22.0757,22.058,22.0669,30146.0
2019-10-23 15:00:00,24.97,24.99,24.96,24.96,80952.0,22.0757,22.0934,22.0669,22.0669,80952.0
2019-10-23 15:05:00,24.96,24.97,24.94,24.94,46182.0,22.0669,22.0757,22.0492,22.0492,46182.0
2019-10-23 15:10:00,24.95,24.95,24.94,24.95,21169.0,22.058,22.058,22.0492,22.058,21169.0
2019-10-23 15:15:00,24.94,24.96,24.93,24.93,65654.0,22.0492,22.0669,22.0403,22.0403,65654.0
2019-10-23 15:20:00,24.93,24.95,24.91,24.95,65321.0,22.0403,22.058,22.0227,22.058,65321.0
2019-10-23 15:25:00,24.94,24.95,24.93,24.95,47577.0,22.0492,22.058,22.0403,22.058,47577.0
2019-10-23 15:30:00,24.95,24.98,24.94,24.96,76426.0,22.058,22.0846,22.0492,22.0669,76426.0
2019-10-23 15:35:00,24.96,24.99,24.95,24.97,87182.0,22.0669,22.0934,22.058,22.0757,87182.0
2019-10-23 15:40:00,24.96,24.97,24.94,24.95,60588.0,22.0669,22.0757,22.0492,22.058,60588.0
2019-10-23 15:45:00,24.96,24.96,24.93,24.94,54650.0,22.0669,22.0669,22.0403,22.0492,54650.0
2019-10-23 15:50:00,24.94,24.95,24.93,24.95,132542.0,22.0492,22.058,22.0403,22.058,132542.0
2019-10-23 15:55:00,24.95,24.99,24.94,24.98,381665.0,22.058,22.0934,22.0492,22.0846,381665.0
2019-10-24 09:30:00,25.11,25.11,24.96,25.0,235129.0,22.1995,22.1995,22.0669,22.1022,235129.0
2019-10-24 09:35:00,25.0,25.03,24.92,25.03,108897.0,22.1022,22.1288,22.0315,22.1288,108897.0
2019-10-24 09:40:00,25.02,25.03,24.95,24.98,91827.0,22.1199,22.1288,22.058,22.0846,91827.0
2019-10-24 09:45:00,24.98,24.99,24.93,24.98,90530.0,22.0846,22.0934,22.0403,22.0846,90530.0
2019-10-24 09:50:00,24.98,25.02,24.97,24.99,103906.0,22.0846,22.1199,22.0757,22.0934,103906.0
2019-10-24 09:55:00,24.99,25.0,24.96,24.97,55338.0,22.0934,22.1022,22.0669,22.0757,55338.0
2019-10-24 10:00:00,24.96,24.97,24.81,24.86,65202.0,22.0669,22.0757,21.9343,21.9785,65202.0
2019-10-24 10:05:00,24.85,24.85,24.78,24.79,55903.0,21.9696,21.9696,21.9077,21.9166,55903.0
2019-10-24 10:10:00,24.8,24.84,24.72,24.72,66792.0,21.9254,21.9608,21.8547,21.8547,66792.0
2019-10-24 10:15:00,24.72,24.77,24.7,24.77,85346.0,21.8547,21.8989,21.837,21.8989,85346.0
2019-10-24 10:20:00,24.76,24.83,24.75,24.79,96925.0,21.8901,21.9519,21.8812,21.9166,96925.0
2019-10-24 10:25:00,24.79,24.81,24.74,24.75,59008.0,21.9166,21.9343,21.8724,21.8812,59008.0
2019-10-24 10:30:00,24.75,24.75,24.69,24.71,49072.0,21.8812,21.8812,21.8282,21.8458,49072.0
2019-10-24 10:35:00,24.72,24.76,24.71,24.73,60644.0,21.8547,21.8901,21.8458,21.8635,60644.0
2019-10-24 10:40:00,24.73,24.79,24.72,24.79,44453.0,21.8635,21.9166,21.8547,21.9166,44453.0
2019-10-24 10:45:00,24.78,24.83,24.77,24.82,81814.0,21.9077,21.9519,21.8989,21.9431,81814.0
2019-10-24 10:50:00,24.81,24.83,24.77,24.79,40289.0,21.9343,21.9519,21.8989,21.9166,40289.0
2019-10-24 10:55:00,24.79,24.8,24.77,24.79,24493.0,21.9166,21.9254,21.8989,21.9166,24493.0
2019-10-24 11:00:00,24.79,24.8,24.77,24.79,32631.0,21.9166,21.9254,21.8989,21.9166,32631.0
2019-10-24 11:05:00,24.79,24.83,24.75,24.76,173390.0,21.9166,21.9519,21.8812,21.8901,173390.0
2019-10-24 11:10:00,24.75,24.76,24.71,24.73,40166.0,21.8812,21.8901,21.8458,21.8635,40166.0
2019-10-24 11:15:00,24.73,24.79,24.72,24.79,89868.0,21.8635,21.9166,21.8547,21.9166,89868.0
2019-10-24 11:20:00,24.79,24.8,24.76,24.78,30900.0,21.9166,21.9254,21.8901,21.9077,30900.0
2019-10-24 11:25:00,24.78,24.83,24.77,24.83,28086.0,21.9077,21.9519,21.8989,21.9519,28086.0
2019-10-24 11:30:00,24.82,24.84,24.8,24.82,30956.0,21.9431,21.9608,21.9254,21.9431,30956.0
2019-10-24 11:35:00,24.83,24.83,24.78,24.79,27090.0,21.9519,21.9519,21.9077,21.9166,27090.0
2019-10-24 11:40:00,24.79,24.81,24.78,24.8,17903.0,21.9166,21.9343,21.9077,21.9254,17903.0
2019-10-24 11:45:00,24.8,24.81,24.78,24.8,35910.0,21.9254,21.9343,21.9077,21.9254,35910.0
2019-10-24 11:50:00,24.8,24.8,24.76,24.79,53824.0,21.9254,21.9254,21.8901,21.9166,53824.0
2019-10-24 11:55:00,24.8,24.8,24.78,24.8,28521.0,21.9254,21.9254,21.9077,21.9254,28521.0
2019-10-24 12:00:00,24.8,24.81,24.77,24.78,29703.0,21.9254,21.9343,21.8989,21.9077,29703.0
2019-10-24 12:05:00,24.78,24.79,24.76,24.76,22531.0,21.9077,21.9166,21.8901,21.8901,22531.0
2019-10-24 12:10:00,24.77,24.78,24.74,24.74,33103.0,21.8989,21.9077,21.8724,21.8724,33103.0
2019-10-24 12:15:00,24.75,24.75,24.71,24.71,21899.0,21.8812,21.8812,21.8458,21.8458,21899.0
2019-10-24 12:20:00,24.71,24.72,24.69,24.7,36867.0,21.8458,21.8547,21.8282,21.837,36867.0
2019-10-24 12:25:00,24.7,24.74,24.69,24.73,24209.0,21.837,21.8724,21.8282,21.8635,24209.0
2019-10-24 12:30:00,24.73,24.75,24.72,24.75,37840.0,21.8635,21.8812,21.8547,21.8812,37840.0
2019-10-24 12:35:00,24.75,24.75,24.72,24.74,30735.0,21.8812,21.8812,21.8547,21.8724,30735.0
2019-10-24 12:40:00,24.74,24.8,24.73,24.8,88721.0,21.8724,21.9254,21.8635,21.9254,88721.0
2019-10-24 12:45:00,24.8,24.83,24.79,24.8,40767.0,21.9254,21.9519,21.9166,21.9254,40767.0
2019-10-24 12:50:00,24.8,24.8,24.77,24.79,12248.0,21.9254,21.9254,21.8989,21.9166,12248.0
2019-10-24 12:55:00,24.78,24.79,24.76,24.76,12108.0,21.9077,21.9166,21.8901,21.8901,12108.0
2019-10-24 13:00:00,24.77,24.78,24.76,24.78,12033.0,21.8989,21.9077,21.8901,21.9077,12033.0
2019-10-24 13:05:00,24.78,24.8,24.77,24.79,20384.0,21.9077,21.9254,21.8989,21.9166,20384.0
2019-10-24 13:10:00,24.79,24.84,24.78,24.8,52245.0,21.9166,21.9608,21.9077,21.9254,52245.0
2019-10-24 13:15:00,24.8,24.8,24.78,24.79,31763.0,21.9254,21.9254,21.9077,21.9166,31763.0
2019-10-24 13:20:00,24.79,24.81,24.78,24.8,22291.0,21.9166,21.9343,21.9077,21.9254,22291.0
2019-10-24 13:25:00,24.81,24.81,24.78,24.79,21017.0,21.9343,21.9343,21.9077,21.9166,21017.0
2019-10-24 13:30:00,24.8,24.83,24.79,24.82,15432.0,21.9254,21.9519,21.9166,21.9431,15432.0
2019-10-24 13:35:00,24.82,24.82,24.79,24.79,22384.0,21.9431,21.9431,21.9166,21.9166,22384.0
2019-10-24 13:40:00,24.79,24.8,24.77,24.77,11510.0,21.9166,21.9254,21.8989,21.8989,11510.0
2019-10-24 13:45:00,24.78,24.8,24.76,24.8,33261.0,21.9077,21.9254,21.8901,21.9254,33261.0
2019-10-24 13:50:00,24.8,24.8,24.78,24.8,22955.0,21.9254,21.9254,21.9077,21.9254,22955.0
2019-10-24 13:55:00,24.8,24.85,24.79,24.85,31281.0,21.9254,21.9696,21.9166,21.9696,31281.0
2019-10-24 14:00:00,24.85,24.86,24.85,24.85,30736.0,21.9696,21.9785,21.9696,21.9696,30736.0
2019-10-24 14:05:00,24.86,24.88,24.85,24.87,35668.0,21.9785,21.9961,21.9696,21.9873,35668.0
2019-10-24 14:10:00,24.87,24.9,24.85,24.89,46827.0,21.9873,22.0138,21.9696,22.005,46827.0
2019-10-24 14:15:00,24.89,24.9,24.88,24.89,33690.0,22.005,22.0138,21.9961,22.005,33690.0
2019-10-24 14:20:00,24.89,24.9,24.87,24.89,28065.0,22.005,22.0138,21.9873,22.005,28065.0
2019-10-24 14:25:00,24.89,24.9,24.87,24.89,16187.0,22.005,22.0138,21.9873,22.005,16187.0
2019-10-24 14:30:00,24.89,24.9,24.88,24.88,21881.0,22.005,22.0138,21.9961,21.9961,21881.0
2019-10-24 14:35:00,24.89,24.91,24.87,24.9,29165.0,22.005,22.0227,21.9873,22.0138,29165.0
2019-10-24 14:40:00,24.91,24.92,24.9,24.9,11212.0,22.0227,22.0315,22.0138,22.0138,11212.0
2019-10-24 14:45:00,24.91,24.93,24.9,24.92,33322.0,22.0227,22.0403,22.0138,22.0315,33322.0
2019-10-24 14:50:00,24.92,24.92,24.91,24.91,7439.0,22.0315,22.0315,22.0227,22.0227,7439.0
2019-10-24 14:55:00,24.92,24.93,24.91,24.93,9145.0,22.0315,22.0403,22.0227,22.0403,9145.0
2019-10-24 15:00:00,24.92,24.94,24.91,24.92,25423.0,22.0315,22.0492,22.0227,22.0315,25423.0
2019-10-24 15:05:00,24.92,24.94,24.91,24.93,18029.0,22.0315,22.0492,22.0227,22.0403,18029.0
2019-10-24 15:10:00,24.93,24.93,24.91,24.92,25065.0,22.0403,22.0403,22.0227,22.0315,25065.0
2019-10-24 15:15:00,24.93,24.93,24.91,24.91,24321.0,22.0403,22.0403,22.0227,22.0227,24321.0
2019-10-24 15:20:00,24.92,24.94,24.91,24.94,41538.0,22.0315,22.0492,22.0227,22.0492,41538.0
2019-10-24 15:25:00,24.94,24.94,24.89,24.89,21579.0,22.0492,22.0492,22.005,22.005,21579.0
2019-10-24 15:30:00,24.9,24.93,24.89,24.91,35945.0,22.0138,22.0403,22.005,22.0227,35945.0
2019-10-24 15:35:00,24.91,24.93,24.9,24.92,37642.0,22.0227,22.0403,22.0138,22.0315,37642.0
2019-10-24 15:40:00,24.92,24.93,24.91,24.91,32070.0,22.0315,22.0403,22.0227,22.0227,32070.0
2019-10-24 15:45:00,24.92,24.96,24.91,24.96,107766.0,22.0315,22.0669,22.0227,22.0669,107766.0
2019-10-24 15:50:00,24.96,24.96,24.93,24.95,122704.0,22.0669,22.0669,22.0403,22.058,122704.0
2019-10-24 15:55:00,24.95,24.96,24.92,24.93,269019.0,22.058,22.0669,22.0315,22.0403,269019.0
2019-10-25 09:30:00,24.89,24.97,24.89,24.94,67410.0,22.005,22.0757,22.005,22.0492,67410.0
2019-10-25 09:35:00,24.94,25.01,24.92,24.96,52030.0,22.0492,22.1111,22.0315,22.0669,52030.0
2019-10-25 09:40:00,24.96,25.01,24.96,25.01,49545.0,22.0669,22.1111,22.0669,22.1111,49545.0
2019-10-25 09:45:00,25.0,25.02,24.97,25.01,56190.0,22.1022,22.1199,22.0757,22.1111,56190.0
2019-10-25 09:50:00,25.01,25.02,24.96,25.0,28525.0,22.1111,22.1199,22.0669,22.1022,28525.0
2019-10-25 09:55:00,25.01,25.02,24.95,24.98,54088.0,22.1111,22.1199,22.058,22.0846,54088.0
2019-10-25 10:00:00,24.97,24.98,24.95,24.97,51729.0,22.0757,22.0846,22.058,22.0757,51729.0
2019-10-25 10:05:00,24.97,25.0,24.96,24.98,98755.0,22.0757,22.1022,22.0669,22.0846,98755.0
2019-10-25 10:10:00,24.97,25.0,24.92,24.99,51354.0,22.0757,22.1022,22.0315,22.0934,51354.0
2019-10-25 10:15:00,24.98,25.03,24.97,25.02,37374.0,22.0846,22.1288,22.0757,22.1199,37374.0
2019-10-25 10:20:00,25.01,25.05,25.0,25.02,40158.0,22.1111,22.1464,22.1022,22.1199,40158.0
2019-10-25 10:25:00,25.02,25.06,25.02,25.05,44877.0,22.1199,22.1553,22.1199,22.1464,44877.0
2019-10-25 10:30:00,25.06,25.08,25.04,25.08,57742.0,22.1553,22.173,22.1376,22.173,57742.0
2019-10-25 10:35:00,25.07,25.13,25.04,25.12,146584.0,22.1641,22.2172,22.1376,22.2083,146584.0
2019-10-25 10:40:00,25.12,25.17,25.1,25.16,52418.0,22.2083,22.2525,22.1906,22.2437,52418.0
2019-10-25 10:45:00,25.17,25.2,25.16,25.18,39671.0,22.2525,22.279,22.2437,22.2614,39671.0
2019-10-25 10:50:00,25.18,25.2,25.16,25.18,32099.0,22.2614,22.279,22.2437,22.2614,32099.0
2019-10-25 10:55:00,25.18,25.23,25.17,25.2,38349.0,22.2614,22.3056,22.2525,22.279,38349.0
2019-10-25 11:00:00,25.21,25.23,25.19,25.2,30538.0,22.2879,22.3056,22.2702,22.279,30538.0
2019-10-25 11:05:00,25.2,25.26,25.2,25.26,68296.0,22.279,22.3321,22.279,22.3321,68296.0
2019-10-25 11:10:00,25.26,25.27,25.2,25.21,69155.0,22.3321,22.3409,22.279,22.2879,69155.0
2019-10-25 11:15:00,25.2,25.21,25.18,25.21,103817.0,22.279,22.2879,22.2614,22.2879,103817.0
2019-10-25 11:20:00,25.22,25.27,25.22,25.25,99905.0,22.2967,22.3409,22.2967,22.3233,99905.0
2019-10-25 11:25:00,25.25,25.32,25.24,25.31,109750.0,22.3233,22.3851,22.3144,22.3763,109750.0
2019-10-25 11:30:00,25.31,25.32,25.28,25.3,82802.0,22.3763,22.3851,22.3498,22.3675,82802.0
2019-10-25 11:35:00,25.29,25.3,25.29,25.3,136313.0,22.3586,22.3675,22.3586,22.3675,136313.0
2019-10-25 11:40:00,25.3,25.3,25.26,25.27,82361.0,22.3675,22.3675,22.3321,22.3409,82361.0
2019-10-25 11:45:00,25.27,25.27,25.25,25.27,32765.0,22.3409,22.3409,22.3233,22.3409,32765.0
2019-10-25 11:50:00,25.27,25.3,25.26,25.3,94809.0,22.3409,22.3675,22.3321,22.3675,94809.0
2019-10-25 11:55:00,25.3,25.3,25.28,25.29,15808.0,22.3675,22.3675,22.3498,22.3586,15808.0
2019-10-25 12:00:00,25.29,25.29,25.25,25.27,31776.0,22.3586,22.3586,22.3233,22.3409,31776.0
2019-10-25 12:05:00,25.27,25.3,25.25,25.3,35168.0,22.3409,22.3675,22.3233,22.3675,35168.0
2019-10-25 12:10:00,25.29,25.31,25.28,25.29,30303.0,22.3586,22.3763,22.3498,22.3586,30303.0
2019-10-25 12:15:00,25.28,25.3,25.27,25.3,37673.0,22.3498,22.3675,22.3409,22.3675,37673.0
2019-10-25 12:20:00,25.3,25.31,25.25,25.26,97791.0,22.3675,22.3763,22.3233,22.3321,97791.0
2019-10-25 12:25:00,25.27,25.28,25.26,25.28,34442.0,22.3409,22.3498,22.3321,22.3498,34442.0
2019-10-25 12:30:00,25.27,25.3,25.27,25.29,40918.0,22.3409,22.3675,22.3409,22.3586,40918.0
2019-10-25 12:35:00,25.29,25.3,25.28,25.29,56842.0,22.3586,22.3675,22.3498,22.3586,56842.0
2019-10-25 12:40:00,25.29,25.3,25.28,25.29,37932.0,22.3586,22.3675,22.3498,22.3586,37932.0
2019-10-25 12:45:00,25.29,25.29,25.26,25.27,31675.0,22.3586,22.3586,22.3321,22.3409,31675.0
2019-10-25 12:50:00,25.27,25.3,25.26,25.29,78739.0,22.3409,22.3675,22.3321,22.3586,78739.0
2019-10-25 12:55:00,25.28,25.3,25.27,25.29,95038.0,22.3498,22.3675,22.3409,22.3586,95038.0
2019-10-25 13:00:00,25.29,25.31,25.28,25.3,46752.0,22.3586,22.3763,22.3498,22.3675,46752.0
2019-10-25 13:05:00,25.3,25.31,25.29,25.3,32085.0,22.3675,22.3763,22.3586,22.3675,32085.0
2019-10-25 13:10:00,25.3,25.32,25.29,25.32,36329.0,22.3675,22.3851,22.3586,22.3851,36329.0
2019-10-25 13:15:00,25.32,25.34,25.31,25.33,68763.0,22.3851,22.4028,22.3763,22.394,68763.0
2019-10-25 13:20:00,25.33,25.34,25.31,25.34,28279.0,22.394,22.4028,22.3763,22.4028,28279.0
2019-10-25 13:25:00,25.34,25.34,25.32,25.33,44661.0,22.4028,22.4028,22.3851,22.394,44661.0
2019-10-25 13:30:00,25.34,25.34,25.26,25.26,74532.0,22.4028,22.4028,22.3321,22.3321,74532.0
2019-10-25 13:35:00,25.26,25.26,25.22,25.23,42218.0,22.3321,22.3321,22.2967,22.3056,42218.0
2019-10-25 13:40:00,25.22,25.28,25.21,25.28,84379.0,22.2967,22.3498,22.2879,22.3498,84379.0
2019-10-25 13:45:00,25.27,25.28,25.25,25.27,39502.0,22.3409,22.3498,22.3233,22.3409,39502.0
2019-10-25 13:50:00,25.26,25.34,25.26,25.33,128119.0,22.3321,22.4028,22.3321,22.394,128119.0
2019-10-25 13:55:00,25.33,25.34,25.3,25.34,55295.0,22.394,22.4028,22.3675,22.4028,55295.0
2019-10-25 14:00:00,25.33,25.34,25.28,25.3,48324.0,22.394,22.4028,22.3498,22.3675,48324.0
2019-10-25 14:05:00,25.31,25.35,25.3,25.35,89347.0,22.3763,22.4117,22.3675,22.4117,89347.0
2019-10-25 14:10:00,25.34,25.38,25.33,25.34,67652.0,22.4028,22.4382,22.394,22.4028,67652.0
2019-10-25 14:15:00,25.34,25.35,25.31,25.32,101815.0,22.4028,22.4117,22.3763,22.3851,101815.0
2019-10-25 14:20:00,25.32,25.32,25.27,25.3,61452.0,22.3851,22.3851,22.3409,22.3675,61452.0
2019-10-25 14:25:00,25.3,25.31,25.28,25.29,32579.0,22.3675,22.3763,22.3498,22.3586,32579.0
2019-10-25 14:30:00,25.28,25.29,25.25,25.28,35148.0,22.3498,22.3586,22.3233,22.3498,35148.0
2019-10-25 14:35:00,25.27,25.32,25.26,25.32,73427.0,22.3409,22.3851,22.3321,22.3851,73427.0
2019-10-25 14:40:00,25.32,25.33,25.3,25.3,41160.0,22.3851,22.394,22.3675,22.3675,41160.0
2019-10-25 14:45:00,25.3,25.33,25.29,25.33,27282.0,22.3675,22.394,22.3586,22.394,27282.0
2019-10-25 14:50:00,25.32,25.33,25.32,25.32,29625.0,22.3851,22.394,22.3851,22.3851,29625.0
2019-10-25 14:55:00,25.32,25.33,25.3,25.3,29831.0,22.3851,22.394,22.3675,22.3675,29831.0
2019-10-25 15:00:00,25.3,25.32,25.29,25.3,51176.0,22.3675,22.3851,22.3586,22.3675,51176.0
2019-10-25 15:05:00,25.31,25.32,25.29,25.3,28288.0,22.3763,22.3851,22.3586,22.3675,28288.0
2019-10-25 15:10:00,25.3,25.35,25.3,25.35,44000.0,22.3675,22.4117,22.3675,22.4117,44000.0
2019-10-25 15:15:00,25.35,25.36,25.31,25.34,71381.0,22.4117,22.4205,22.3763,22.4028,71381.0
2019-10-25 15:20:00,25.34,25.36,25.33,25.34,43059.0,22.4028,22.4205,22.394,22.4028,43059.0
2019-10-25 15:25:00,25.34,25.37,25.33,25.35,56258.0,22.4028,22.4293,22.394,22.4117,56258.0
2019-10-25 15:30:00,25.35,25.38,25.34,25.35,100276.0,22.4117,22.4382,22.4028,22.4117,100276.0
2019-10-25 15:35:00,25.35,25.35,25.27,25.27,130870.0,22.4117,22.4117,22.3409,22.3409,130870.0
2019-10-25 15:40:00,25.27,25.32,25.27,25.3,59815.0,22.3409,22.3851,22.3409,22.3675,59815.0
2019-10-25 15:45:00,25.3,25.31,25.26,25.28,108709.0,22.3675,22.3763,22.3321,22.3498,108709.0
2019-10-25 15:50:00,25.28,25.29,25.25,25.27,250476.0,22.3498,22.3586,22.3233,22.3409,250476.0
2019-10-25 15:55:00,25.28,25.3,25.25,25.27,514077.0,22.3498,22.3675,22.3233,22.3409,514077.0
2019-10-28 09:30:00,25.3,25.4,25.3,25.38,198752.0,22.3675,22.4559,22.3675,22.4382,198752.0
2019-10-28 09:35:00,25.38,25.39,25.27,25.32,81344.0,22.4382,22.447,22.3409,22.3851,81344.0
2019-10-28 09:40:00,25.32,25.32,25.17,25.19,67151.0,22.3851,22.3851,22.2525,22.2702,67151.0
2019-10-28 09:45:00,25.19,25.2,25.11,25.16,54340.0,22.2702,22.279,22.1995,22.2437,54340.0
2019-10-28 09:50:00,25.16,25.2,25.13,25.18,68249.0,22.2437,22.279,22.2172,22.2614,68249.0
2019-10-28 09:55:00,25.18,25.2,25.14,25.14,48603.0,22.2614,22.279,22.226,22.226,48603.0
2019-10-28 10:00:00,25.14,25.18,25.12,25.17,52020.0,22.226,22.2614,22.2083,22.2525,52020.0
2019-10-28 10:05:00,25.17,25.18,25.13,25.18,28555.0,22.2525,22.2614,22.2172,22.2614,28555.0
2019-10-28 10:10:00,25.18,25.2,25.17,25.17,36494.0,22.2614,22.279,22.2525,22.2525,36494.0
2019-10-28 10:15:00,25.17,25.19,25.15,25.18,40166.0,22.2525,22.2702,22.2348,22.2614,40166.0
2019-10-28 10:20:00,25.18,25.24,25.17,25.22,33568.0,22.2614,22.3144,22.2525,22.2967,33568.0
2019-10-28 10:25:00,25.22,25.22,25.17,25.19,32383.0,22.2967,22.2967,22.2525,22.2702,32383.0
2019-10-28 10:30:00,25.19,25.21,25.17,25.2,38238.0,22.2702,22.2879,22.2525,22.279,38238.0
2019-10-28 10:35:00,25.2,25.22,25.18,25.21,158801.0,22.279,22.2967,22.2614,22.2879,158801.0
2019-10-28 10:40:00,25.21,25.27,25.2,25.24,39145.0,22.2879,22.3409,22.279,22.3144,39145.0
2019-10-28 10:45:00,25.24,25.25,25.17,25.17,46705.0,22.3144,22.3233,22.2525,22.2525,46705.0
2019-10-28 10:50:00,25.18,25.24,25.16,25.24,86383.0,22.2614,22.3144,22.2437,22.3144,86383.0
2019-10-28 10:55:00,25.24,25.25,25.2,25.2,29565.0,22.3144,22.3233,22.279,22.279,29565.0
2019-10-28 11:00:00,25.2,25.22,25.2,25.21,36867.0,22.279,22.2967,22.279,22.2879,36867.0
2019-10-28 11:05:00,25.21,25.22,25.17,25.21,46386.0,22.2879,22.2967,22.2525,22.2879,46386.0
2019-10-28 11:10:00,25.21,25.22,25.2,25.22,28001.0,22.2879,22.2967,22.279,22.2967,28001.0
2019-10-28 11:15:00,25.21,25.24,25.19,25.23,46597.0,22.2879,22.3144,22.2702,22.3056,46597.0
2019-10-28 11:20:00,25.24,25.25,25.21,25.22,41860.0,22.3144,22.3233,22.2879,22.2967,41860.0
2019-10-28 11:25:00,25.21,25.24,25.18,25.24,139037.0,22.2879,22.3144,22.2614,22.3144,139037.0
2019-10-28 11:30:00,25.24,25.25,25.22,25.24,28055.0,22.3144,22.3233,22.2967,22.3144,28055.0
2019-10-28 11:35:00,25.24,25.28,25.24,25.25,20501.0,22.3144,22.3498,22.3144,22.3233,20501.0
2019-10-28 11:40:00,25.26,25.26,25.24,25.26,13861.0,22.3321,22.3321,22.3144,22.3321,13861.0
2019-10-28 11:45:00,25.26,25.26,25.24,25.25,20245.0,22.3321,22.3321,22.3144,22.3233,20245.0
2019-10-28 11:50:00,25.25,25.25,25.23,25.23,23774.0,22.3233,22.3233,22.3056,22.3056,23774.0
2019-10-28 11:55:00,25.22,25.23,25.19,25.21,109636.0,22.2967,22.3056,22.2702,22.2879,109636.0
2019-10-28 12:00:00,25.21,25.22,25.17,25.2,44296.0,22.2879,22.2967,22.2525,22.279,44296.0
2019-10-28 12:05:00,25.2,25.21,25.16,25.17,48097.0,22.279,22.2879,22.2437,22.2525,48097.0
2019-10-28 12:10:00,25.18,25.2,25.14,25.14,212103.0,22.2614,22.279,22.226,22.226,212103.0
2019-10-28 12:15:00,25.14,25.18,25.13,25.16,179228.0,22.226,22.2614,22.2172,22.2437,179228.0
2019-10-28 12:20:00,25.17,25.19,25.15,25.16,19147.0,22.2525,22.2702,22.2348,22.2437,19147.0
2019-10-28 12:25:00,25.16,25.16,25.11,25.13,37415.0,22.2437,22.2437,22.1995,22.2172,37415.0
2019-10-28 12:30:00,25.13,25.16,25.12,25.14,229097.0,22.2172,22.2437,22.2083,22.226,229097.0
2019-10-28 12:35:00,25.15,25.16,25.14,25.14,29658.0,22.2348,22.2437,22.226,22.226,29658.0
2019-10-28 12:40:00,25.15,25.17,25.14,25.17,13903.0,22.2348,22.2525,22.226,22.2525,13903.0
2019-10-28 12:45:00,25.17,25.17,25.14,25.16,26549.0,22.2525,22.2525,22.226,22.2437,26549.0
2019-10-28 12:50:00,25.17,25.18,25.16,25.16,15164.0,22.2525,22.2614,22.2437,22.2437,15164.0
2019-10-28 12:55:00,25.16,25.16,25.15,25.16,14063.0,22.2437,22.2437,22.2348,22.2437,14063.0
2019-10-28 13:00:00,25.15,25.17,25.11,25.13,167452.0,22.2348,22.2525,22.1995,22.2172,167452.0
2019-10-28 13:05:00,25.13,25.17,25.13,25.15,37111.0,22.2172,22.2525,22.2172,22.2348,37111.0
2019-10-28 13:10:00,25.14,25.19,25.14,25.19,29716.0,22.226,22.2702,22.226,22.2702,29716.0
2019-10-28 13:15:00,25.19,25.19,25.17,25.17,13759.0,22.2702,22.2702,22.2525,22.2525,13759.0
2019-10-28 13:20:00,25.17,25.21,25.17,25.18,34907.0,22.2525,22.2879,22.2525,22.2614,34907.0
2019-10-28 13:25:00,25.18,25.2,25.17,25.2,19764.0,22.2614,22.279,22.2525,22.279,19764.0
2019-10-28 13:30:00,25.2,25.2,25.17,25.2,57665.0,22.279,22.279,22.2525,22.279,57665.0
2019-10-28 13:35:00,25.19,25.2,25.17,25.2,31411.0,22.2702,22.279,22.2525,22.279,31411.0
2019-10-28 13:40:00,25.19,25.21,25.19,25.2,25947.0,22.2702,22.2879,22.2702,22.279,25947.0
2019-10-28 13:45:00,25.2,25.21,25.19,25.2,25317.0,22.279,22.2879,22.2702,22.279,25317.0
2019-10-28 13:50:00,25.2,25.23,25.19,25.23,26956.0,22.279,22.3056,22.2702,22.3056,26956.0
2019-10-28 13:55:00,25.23,25.25,25.22,25.24,29644.0,22.3056,22.3233,22.2967,22.3144,29644.0
2019-10-28 14:00:00,25.23,25.24,25.22,25.24,23072.0,22.3056,22.3144,22.2967,22.3144,23072.0
2019-10-28 14:05:00,25.24,25.26,25.23,25.24,28886.0,22.3144,22.3321,22.3056,22.3144,28886.0
2019-10-28 14:10:00,25.24,25.26,25.23,25.25,53977.0,22.3144,22.3321,22.3056,22.3233,53977.0
2019-10-28 14:15:00,25.25,25.27,25.24,25.26,63887.0,22.3233,22.3409,22.3144,22.3321,63887.0
2019-10-28 14:20:00,25.26,25.27,25.24,25.25,16514.0,22.3321,22.3409,22.3144,22.3233,16514.0
2019-10-28 14:25:00,25.24,25.27,25.24,25.26,28962.0,22.3144,22.3409,22.3144,22.3321,28962.0
2019-10-28 14:30:00,25.26,25.28,25.25,25.27,47287.0,22.3321,22.3498,22.3233,22.3409,47287.0
2019-10-28 14:35:00,25.26,25.27,25.24,25.27,18145.0,22.3321,22.3409,22.3144,22.3409,18145.0
2019-10-28 14:40:00,25.27,25.28,25.26,25.28,28125.0,22.3409,22.3498,22.3321,22.3498,28125.0
2019-10-28 14:45:00,25.28,25.29,25.26,25.27,45322.0,22.3498,22.3586,22.3321,22.3409,45322.0
2019-10-28 14:50:00,25.27,25.29,25.27,25.29,19042.0,22.3409,22.3586,22.3409,22.3586,19042.0
2019-10-28 14:55:00,25.29,25.3,25.28,25.3,20420.0,22.3586,22.3675,22.3498,22.3675,20420.0
2019-10-28 15:00:00,25.3,25.31,25.28,25.3,60429.0,22.3675,22.3763,22.3498,22.3675,60429.0
2019-10-28 15:05:00,25.3,25.31,25.29,25.29,32051.0,22.3675,22.3763,22.3586,22.3586,32051.0
2019-10-28 15:10:00,25.3,25.32,25.3,25.3,55636.0,22.3675,22.3851,22.3675,22.3675,55636.0
2019-10-28 15:15:00,25.31,25.31,25.29,25.29,35601.0,22.3763,22.3763,22.3586,22.3586,35601.0
2019-10-28 15:20:00,25.29,25.29,25.25,25.26,47449.0,22.3586,22.3586,22.3233,22.3321,47449.0
2019-10-28 15:25:00,25.26,25.26,25.23,25.26,87259.0,22.3321,22.3321,22.3056,22.3321,87259.0
2019-10-28 15:30:00,25.25,25.25,25.21,25.22,54273.0,22.3233,22.3233,22.2879,22.2967,54273.0
2019-10-28 15:35:00,25.22,25.24,25.21,25.24,64620.0,22.2967,22.3144,22.2879,22.3144,64620.0
2019-10-28 15:40:00,25.23,25.25,25.23,25.24,57132.0,22.3056,22.3233,22.3056,22.3144,57132.0
2019-10-28 15:45:00,25.24,25.25,25.21,25.25,132219.0,22.3144,22.3233,22.2879,22.3233,132219.0
2019-10-28 15:50:00,25.25,25.27,25.24,25.24,122673.0,22.3233,22.3409,22.3144,22.3144,122673.0
2019-10-28 15:55:00,25.24,25.35,25.24,25.34,888236.0,22.3144,22.4117,22.3144,22.4028,888236.0
2019-10-29 09:30:00,24.86,24.91,24.47,24.5,639649.0,21.9785,22.0227,21.6337,21.6602,639649.0
2019-10-29 09:35:00,24.5,24.7,24.49,24.57,541722.0,21.6602,21.837,21.6513,21.7221,541722.0
2019-10-29 09:40:00,24.58,24.61,24.34,24.34,571654.0,21.7309,21.7574,21.5187,21.5187,571654.0
2019-10-29 09:45:00,24.33,24.35,24.2,24.21,632093.0,21.5099,21.5276,21.395,21.4038,632093.0
2019-10-29 09:50:00,24.21,24.22,24.09,24.15,262709.0,21.4038,21.4126,21.2977,21.3508,262709.0
2019-10-29 09:55:00,24.16,24.27,24.14,24.16,341665.0,21.3596,21.4568,21.3419,21.3596,341665.0
2019-10-29 10:00:00,24.16,24.34,24.14,24.34,311085.0,21.3596,21.5187,21.3419,21.5187,311085.0
2019-10-29 10:05:00,24.33,24.47,24.31,24.43,274882.0,21.5099,21.6337,21.4922,21.5983,274882.0
2019-10-29 10:10:00,24.42,24.52,24.41,24.52,161707.0,21.5895,21.6779,21.5806,21.6779,161707.0
2019-10-29 10:15:00,24.52,24.64,24.48,24.52,228318.0,21.6779,21.784,21.6425,21.6779,228318.0
2019-10-29 10:20:00,24.52,24.59,24.51,24.56,143396.0,21.6779,21.7398,21.669,21.7132,143396.0
2019-10-29 10:25:00,24.57,24.64,24.56,24.63,53992.0,21.7221,21.784,21.7132,21.7751,53992.0
2019-10-29 10:30:00,24.64,24.7,24.62,24.68,104935.0,21.784,21.837,21.7663,21.8193,104935.0
2019-10-29 10:35:00,24.68,24.7,24.65,24.7,75561.0,21.8193,21.837,21.7928,21.837,75561.0
2019-10-29 10:40:00,24.7,24.73,24.69,24.7,77022.0,21.837,21.8635,21.8282,21.837,77022.0
2019-10-29 10:45:00,24.7,24.73,24.69,24.73,48300.0,21.837,21.8635,21.8282,21.8635,48300.0
2019-10-29 10:50:00,24.73,24.76,24.69,24.7,143391.0,21.8635,21.8901,21.8282,21.837,143391.0
2019-10-29 10:55:00,24.7,24.73,24.66,24.73,119500.0,21.837,21.8635,21.8016,21.8635,119500.0
2019-10-29 11:00:00,24.73,24.74,24.69,24.72,192834.0,21.8635,21.8724,21.8282,21.8547,192834.0
2019-10-29 11:05:00,24.71,24.75,24.68,24.7,121678.0,21.8458,21.8812,21.8193,21.837,121678.0
2019-10-29 11:10:00,24.7,24.71,24.67,24.67,63515.0,21.837,21.8458,21.8105,21.8105,63515.0
2019-10-29 11:15:00,24.67,24.67,24.57,24.59,140597.0,21.8105,21.8105,21.7221,21.7398,140597.0
2019-10-29 11:20:00,24.59,24.63,24.58,24.59,119180.0,21.7398,21.7751,21.7309,21.7398,119180.0
2019-10-29 11:25:00,24.59,24.63,24.59,24.63,157669.0,21.7398,21.7751,21.7398,21.7751,157669.0
2019-10-29 11:30:00,24.64,24.65,24.59,24.6,272590.0,21.784,21.7928,21.7398,21.7486,272590.0
2019-10-29 11:35:00,24.6,24.61,24.57,24.61,150495.0,21.7486,21.7574,21.7221,21.7574,150495.0
2019-10-29 11:40:00,24.61,24.63,24.58,24.59,180144.0,21.7574,21.7751,21.7309,21.7398,180144.0
2019-10-29 11:45:00,24.58,24.61,24.58,24.6,158158.0,21.7309,21.7574,21.7309,21.7486,158158.0
2019-10-29 11:50:00,24.6,24.6,24.56,24.57,113458.0,21.7486,21.7486,21.7132,21.7221,113458.0
2019-10-29 11:55:00,24.57,24.64,24.56,24.63,178130.0,21.7221,21.784,21.7132,21.7751,178130.0
2019-10-29 12:00:00,24.62,24.73,24.61,24.7,153299.0,21.7663,21.8635,21.7574,21.837,153299.0
2019-10-29 12:05:00,24.71,24.71,24.59,24.64,222148.0,21.8458,21.8458,21.7398,21.784,222148.0
2019-10-29 12:10:00,24.64,24.7,24.63,24.67,114841.0,21.784,21.837,21.7751,21.8105,114841.0
2019-10-29 12:15:00,24.66,24.73,24.66,24.72,86674.0,21.8016,21.8635,21.8016,21.8547,86674.0
2019-10-29 12:20:00,24.71,24.8,24.71,24.79,59337.0,21.8458,21.9254,21.8458,21.9166,59337.0
2019-10-29 12:25:00,24.8,24.85,24.79,24.85,129514.0,21.9254,21.9696,21.9166,21.9696,129514.0
2019-10-29 12:30:00,24.85,24.88,24.84,24.86,95392.0,21.9696,21.9961,21.9608,21.9785,95392.0
2019-10-29 12:35:00,24.87,24.88,24.85,24.86,63295.0,21.9873,21.9961,21.9696,21.9785,63295.0
2019-10-29 12:40:00,24.85,24.87,24.77,24.8,102430.0,21.9696,21.9873,21.8989,21.9254,102430.0
2019-10-29 12:45:00,24.8,24.8,24.76,24.76,40841.0,21.9254,21.9254,21.8901,21.8901,40841.0
2019-10-29 12:50:00,24.76,24.77,24.76,24.77,19978.0,21.8901,21.8989,21.8901,21.8989,19978.0
2019-10-29 12:55:00,24.77,24.78,24.74,24.75,42605.0,21.8989,21.9077,21.8724,21.8812,42605.0
2019-10-29 13:00:00,24.74,24.75,24.73,24.75,46225.0,21.8724,21.8812,21.8635,21.8812,46225.0
2019-10-29 13:05:00,24.75,24.77,24.74,24.75,38372.0,21.8812,21.8989,21.8724,21.8812,38372.0
2019-10-29 13:10:00,24.75,24.8,24.74,24.79,38555.0,21.8812,21.9254,21.8724,21.9166,38555.0
2019-10-29 13:15:00,24.79,24.79,24.76,24.78,33370.0,21.9166,21.9166,21.8901,21.9077,33370.0
2019-10-29 13:20:00,24.79,24.81,24.78,24.79,24333.0,21.9166,21.9343,21.9077,21.9166,24333.0
2019-10-29 13:25:00,24.79,24.81,24.79,24.8,41246.0,21.9166,21.9343,21.9166,21.9254,41246.0
2019-10-29 13:30:00,24.8,24.84,24.79,24.83,52065.0,21.9254,21.9608,21.9166,21.9519,52065.0
2019-10-29 13:35:00,24.82,24.83,24.8,24.83,52625.0,21.9431,21.9519,21.9254,21.9519,52625.0
2019-10-29 13:40:00,24.82,24.84,24.8,24.81,51442.0,21.9431,21.9608,21.9254,21.9343,51442.0
2019-10-29 13:45:00,24.8,24.81,24.78,24.8,89476.0,21.9254,21.9343,21.9077,21.9254,89476.0
2019-10-29 13:50:00,24.8,24.82,24.8,24.8,37217.0,21.9254,21.9431,21.9254,21.9254,37217.0
2019-10-29 13:55:00,24.8,24.81,24.8,24.8,21883.0,21.9254,21.9343,21.9254,21.9254,21883.0
2019-10-29 14:00:00,24.8,24.81,24.78,24.8,87433.0,21.9254,21.9343,21.9077,21.9254,87433.0
2019-10-29 14:05:00,24.79,24.81,24.76,24.77,71934.0,21.9166,21.9343,21.8901,21.8989,71934.0
2019-10-29 14:10:00,24.78,24.78,24.75,24.76,32824.0,21.9077,21.9077,21.8812,21.8901,32824.0
2019-10-29 14:15:00,24.76,24.77,24.73,24.73,43127.0,21.8901,21.8989,21.8635,21.8635,43127.0
2019-10-29 14:20:00,24.73,24.74,24.72,24.73,46710.0,21.8635,21.8724,21.8547,21.8635,46710.0
2019-10-29 14:25:00,24.73,24.74,24.71,24.72,62740.0,21.8635,21.8724,21.8458,21.8547,62740.0
2019-10-29 14:30:00,24.73,24.73,24.7,24.71,35427.0,21.8635,21.8635,21.837,21.8458,35427.0
2019-10-29 14:35:00,24.71,24.71,24.68,24.69,79899.0,21.8458,21.8458,21.8193,21.8282,79899.0
2019-10-29 14:40:00,24.69,24.71,24.66,24.71,69151.0,21.8282,21.8458,21.8016,21.8458,69151.0
2019-10-29 14:45:00,24.7,24.7,24.68,24.68,18587.0,21.837,21.837,21.8193,21.8193,18587.0
2019-10-29 14:50:00,24.68,24.72,24.68,24.7,55896.0,21.8193,21.8547,21.8193,21.837,55896.0
2019-10-29 14:55:00,24.7,24.71,24.69,24.69,28857.0,21.837,21.8458,21.8282,21.8282,28857.0
2019-10-29 15:00:00,24.7,24.72,24.68,24.72,44150.0,21.837,21.8547,21.8193,21.8547,44150.0
2019-10-29 15:05:00,24.71,24.72,24.68,24.7,48393.0,21.8458,21.8547,21.8193,21.837,48393.0
2019-10-29 15:10:00,24.7,24.71,24.68,24.68,72300.0,21.837,21.8458,21.8193,21.8193,72300.0
2019-10-29 15:15:00,24.68,24.68,24.66,24.67,31991.0,21.8193,21.8193,21.8016,21.8105,31991.0
2019-10-29 15:20:00,24.67,24.67,24.63,24.64,74819.0,21.8105,21.8105,21.7751,21.784,74819.0
2019-10-29 15:25:00,24.64,24.67,24.62,24.65,95447.0,21.784,21.8105,21.7663,21.7928,95447.0
2019-10-29 15:30:00,24.66,24.67,24.63,24.63,50456.0,21.8016,21.8105,21.7751,21.7751,50456.0
2019-10-29 15:35:00,24.64,24.65,24.62,24.62,74701.0,21.784,21.7928,21.7663,21.7663,74701.0
2019-10-29 15:40:00,24.62,24.63,24.59,24.63,146454.0,21.7663,21.7751,21.7398,21.7751,146454.0
2019-10-29 15:45:00,24.63,24.65,24.62,24.63,147779.0,21.7751,21.7928,21.7663,21.7751,147779.0
2019-10-29 15:50:00,24.63,24.66,24.62,24.65,270710.0,21.7751,21.8016,21.7663,21.7928,270710.0
2019-10-29 15:55:00,24.66,24.66,24.61,24.63,594322.0,21.8016,21.8016,21.7574,21.7751,594322.0
2019-10-30 09:30:00,24.5,24.68,24.49,24.66,127019.0,21.6602,21.8193,21.6513,21.8016,127019.0
2019-10-30 09:35:00,24.65,24.72,24.62,24.64,111731.0,21.7928,21.8547,21.7663,21.784,111731.0
2019-10-30 09:40:00,24.64,24.68,24.63,24.67,75077.0,21.784,21.8193,21.7751,21.8105,75077.0
2019-10-30 09:45:00,24.68,24.68,24.59,24.59,47501.0,21.8193,21.8193,21.7398,21.7398,47501.0
2019-10-30 09:50:00,24.6,24.62,24.57,24.62,42299.0,21.7486,21.7663,21.7221,21.7663,42299.0
2019-10-30 09:55:00,24.62,24.63,24.58,24.6,34860.0,21.7663,21.7751,21.7309,21.7486,34860.0
2019-10-30 10:00:00,24.59,24.61,24.49,24.53,85936.0,21.7398,21.7574,21.6513,21.6867,85936.0
2019-10-30 10:05:00,24.54,24.55,24.51,24.52,51741.0,21.6956,21.7044,21.669,21.6779,51741.0
2019-10-30 10:10:00,24.53,24.55,24.5,24.55,40117.0,21.6867,21.7044,21.6602,21.7044,40117.0
2019-10-30 10:15:00,24.54,24.56,24.53,24.55,41763.0,21.6956,21.7132,21.6867,21.7044,41763.0
2019-10-30 10:20:00,24.56,24.57,24.55,24.56,45779.0,21.7132,21.7221,21.7044,21.7132,45779.0
2019-10-30 10:25:00,24.55,24.56,24.51,24.51,25557.0,21.7044,21.7132,21.669,21.669,25557.0
2019-10-30 10:30:00,24.52,24.55,24.51,24.54,28591.0,21.6779,21.7044,21.669,21.6956,28591.0
2019-10-30 10:35:00,24.54,24.56,24.51,24.52,42735.0,21.6956,21.7132,21.669,21.6779,42735.0
2019-10-30 10:40:00,24.52,24.55,24.5,24.51,55226.0,21.6779,21.7044,21.6602,21.669,55226.0
2019-10-30 10:45:00,24.51,24.53,24.48,24.49,46981.0,21.669,21.6867,21.6425,21.6513,46981.0
2019-10-30 10:50:00,24.5,24.54,24.49,24.54,50834.0,21.6602,21.6956,21.6513,21.6956,50834.0
2019-10-30 10:55:00,24.54,24.55,24.52,24.55,24524.0,21.6956,21.7044,21.6779,21.7044,24524.0
2019-10-30 11:00:00,24.55,24.6,24.54,24.56,48093.0,21.7044,21.7486,21.6956,21.7132,48093.0
2019-10-30 11:05:00,24.56,24.57,24.53,24.54,16450.0,21.7132,21.7221,21.6867,21.6956,16450.0
2019-10-30 11:10:00,24.54,24.54,24.5,24.51,13318.0,21.6956,21.6956,21.6602,21.669,13318.0
2019-10-30 11:15:00,24.5,24.52,24.5,24.51,28872.0,21.6602,21.6779,21.6602,21.669,28872.0
2019-10-30 11:20:00,24.51,24.51,24.49,24.49,21846.0,21.669,21.669,21.6513,21.6513,21846.0
2019-10-30 11:25:00,24.49,24.49,24.46,24.47,57981.0,21.6513,21.6513,21.6248,21.6337,57981.0
2019-10-30 11:30:00,24.47,24.47,24.43,24.46,26380.0,21.6337,21.6337,21.5983,21.6248,26380.0
2019-10-30 11:35:00,24.46,24.46,24.45,24.46,16156.0,21.6248,21.6248,21.616,21.6248,16156.0
2019-10-30 11:40:00,24.46,24.47,24.45,24.46,33422.0,21.6248,21.6337,21.616,21.6248,33422.0
2019-10-30 11:45:00,24.45,24.46,24.43,24.45,40773.0,21.616,21.6248,21.5983,21.616,40773.0
2019-10-30 11:50:00,24.45,24.54,24.44,24.52,88866.0,21.616,21.6956,21.6071,21.6779,88866.0
2019-10-30 11:55:00,24.52,24.53,24.5,24.52,27375.0,21.6779,21.6867,21.6602,21.6779,27375.0
2019-10-30 12:00:00,24.52,24.53,24.5,24.53,27697.0,21.6779,21.6867,21.6602,21.6867,27697.0
2019-10-30 12:05:00,24.53,24.53,24.52,24.53,9522.0,21.6867,21.6867,21.6779,21.6867,9522.0
2019-10-30 12:10:00,24.53,24.57,24.52,24.57,44216.0,21.6867,21.7221,21.6779,21.7221,44216.0
2019-10-30 12:15:00,24.57,24.58,24.55,24.58,48329.0,21.7221,21.7309,21.7044,21.7309,48329.0
2019-10-30 12:20:00,24.58,24.62,24.57,24.6,38394.0,21.7309,21.7663,21.7221,21.7486,38394.0
2019-10-30 12:25:00,24.61,24.64,24.6,24.64,43369.0,21.7574,21.784,21.7486,21.784,43369.0
2019-10-30 12:30:00,24.64,24.64,24.62,24.63,43695.0,21.784,21.784,21.7663,21.7751,43695.0
2019-10-30 12:35:00,24.63,24.68,24.62,24.67,113531.0,21.7751,21.8193,21.7663,21.8105,113531.0
2019-10-30 12:40:00,24.67,24.71,24.67,24.69,99759.0,21.8105,21.8458,21.8105,21.8282,99759.0
2019-10-30 12:45:00,24.7,24.71,24.68,24.7,37115.0,21.837,21.8458,21.8193,21.837,37115.0
2019-10-30 12:50:00,24.7,24.71,24.69,24.69,24711.0,21.837,21.8458,21.8282,21.8282,24711.0
2019-10-30 12:55:00,24.7,24.7,24.66,24.68,86475.0,21.837,21.837,21.8016,21.8193,86475.0
2019-10-30 13:00:00,24.69,24.71,24.68,24.71,41913.0,21.8282,21.8458,21.8193,21.8458,41913.0
2019-10-30 13:05:00,24.71,24.71,24.66,24.67,52720.0,21.8458,21.8458,21.8016,21.8105,52720.0
2019-10-30 13:10:00,24.67,24.67,24.64,24.64,14405.0,21.8105,21.8105,21.784,21.784,14405.0
2019-10-30 13:15:00,24.64,24.66,24.63,24.64,25434.0,21.784,21.8016,21.7751,21.784,25434.0
2019-10-30 13:20:00,24.64,24.65,24.63,24.64,9202.0,21.784,21.7928,21.7751,21.784,9202.0
2019-10-30 13:25:00,24.65,24.65,24.63,24.64,24231.0,21.7928,21.7928,21.7751,21.784,24231.0
2019-10-30 13:30:00,24.64,24.67,24.63,24.67,44949.0,21.784,21.8105,21.7751,21.8105,44949.0
2019-10-30 13:35:00,24.67,24.7,24.66,24.69,39774.0,21.8105,21.837,21.8016,21.8282,39774.0
2019-10-30 13:40:00,24.69,24.71,24.68,24.69,35270.0,21.8282,21.8458,21.8193,21.8282,35270.0
2019-10-30 13:45:00,24.69,24.69,24.66,24.67,57138.0,21.8282,21.8282,21.8016,21.8105,57138.0
2019-10-30 13:50:00,24.67,24.67,24.66,24.67,13205.0,21.8105,21.8105,21.8016,21.8105,13205.0
2019-10-30 13:55:00,24.67,24.67,24.63,24.63,44431.0,21.8105,21.8105,21.7751,21.7751,44431.0
2019-10-30 14:00:00,24.64,24.67,24.62,24.67,52151.0,21.784,21.8105,21.7663,21.8105,52151.0
2019-10-30 14:05:00,24.66,24.67,24.65,24.66,22269.0,21.8016,21.8105,21.7928,21.8016,22269.0
2019-10-30 14:10:00,24.66,24.67,24.64,24.64,39379.0,21.8016,21.8105,21.784,21.784,39379.0
2019-10-30 14:15:00,24.65,24.69,24.65,24.69,49264.0,21.7928,21.8282,21.7928,21.8282,49264.0
2019-10-30 14:20:00,24.69,24.71,24.68,24.71,23181.0,21.8282,21.8458,21.8193,21.8458,23181.0
2019-10-30 14:25:00,24.7,24.71,24.69,24.7,30418.0,21.837,21.8458,21.8282,21.837,30418.0
2019-10-30 14:30:00,24.7,24.7,24.67,24.68,37536.0,21.837,21.837,21.8105,21.8193,37536.0
2019-10-30 14:35:00,24.68,24.7,24.66,24.66,24911.0,21.8193,21.837,21.8016,21.8016,24911.0
2019-10-30 14:40:00,24.67,24.7,24.66,24.69,22871.0,21.8105,21.837,21.8016,21.8282,22871.0
2019-10-30 14:45:00,24.69,24.74,24.68,24.74,58325.0,21.8282,21.8724,21.8193,21.8724,58325.0
2019-10-30 14:50:00,24.73,24.77,24.73,24.75,41797.0,21.8635,21.8989,21.8635,21.8812,41797.0
2019-10-30 14:55:00,24.75,24.78,24.75,24.77,18299.0,21.8812,21.9077,21.8812,21.8989,18299.0
2019-10-30 15:00:00,24.77,24.81,24.76,24.8,36102.0,21.8989,21.9343,21.8901,21.9254,36102.0
2019-10-30 15:05:00,24.8,24.82,24.79,24.8,26289.0,21.9254,21.9431,21.9166,21.9254,26289.0
2019-10-30 15:10:00,24.79,24.8,24.77,24.79,27827.0,21.9166,21.9254,21.8989,21.9166,27827.0
2019-10-30 15:15:00,24.79,24.81,24.76,24.8,39038.0,21.9166,21.9343,21.8901,21.9254,39038.0
2019-10-30 15:20:00,24.8,24.83,24.78,24.78,136770.0,21.9254,21.9519,21.9077,21.9077,136770.0
2019-10-30 15:25:00,24.79,24.79,24.72,24.74,116082.0,21.9166,21.9166,21.8547,21.8724,116082.0
2019-10-30 15:30:00,24.75,24.75,24.69,24.71,80706.0,21.8812,21.8812,21.8282,21.8458,80706.0
2019-10-30 15:35:00,24.71,24.72,24.68,24.7,75754.0,21.8458,21.8547,21.8193,21.837,75754.0
2019-10-30 15:40:00,24.69,24.73,24.68,24.73,162455.0,21.8282,21.8635,21.8193,21.8635,162455.0
2019-10-30 15:45:00,24.73,24.74,24.71,24.73,90275.0,21.8635,21.8724,21.8458,21.8635,90275.0
2019-10-30 15:50:00,24.73,24.76,24.72,24.76,124791.0,21.8635,21.8901,21.8547,21.8901,124791.0
2019-10-30 15:55:00,24.75,24.76,24.72,24.75,318091.0,21.8812,21.8901,21.8547,21.8812,318091.0
2019-10-31 09:30:00,24.86,24.93,24.76,24.87,250903.0,21.9785,22.0403,21.8901,21.9873,250903.0
2019-10-31 09:35:00,24.87,24.87,24.72,24.78,124794.0,21.9873,21.9873,21.8547,21.9077,124794.0
2019-10-31 09:40:00,24.79,25.02,24.78,24.89,166419.0,21.9166,22.1199,21.9077,22.005,166419.0
2019-10-31 09:45:00,24.89,24.94,24.86,24.87,155121.0,22.005,22.0492,21.9785,21.9873,155121.0
2019-10-31 09:50:00,24.86,24.96,24.86,24.94,64861.0,21.9785,22.0669,21.9785,22.0492,64861.0
2019-10-31 09:55:00,24.94,24.96,24.9,24.95,90678.0,22.0492,22.0669,22.0138,22.058,90678.0
2019-10-31 10:00:00,24.96,24.96,24.9,24.95,61208.0,22.0669,22.0669,22.0138,22.058,61208.0
2019-10-31 10:05:00,24.94,25.03,24.93,24.97,72914.0,22.0492,22.1288,22.0403,22.0757,72914.0
2019-10-31 10:10:00,24.97,24.97,24.88,24.89,67550.0,22.0757,22.0757,21.9961,22.005,67550.0
2019-10-31 10:15:00,24.9,24.9,24.84,24.86,58176.0,22.0138,22.0138,21.9608,21.9785,58176.0
2019-10-31 10:20:00,24.86,24.92,24.86,24.89,82260.0,21.9785,22.0315,21.9785,22.005,82260.0
2019-10-31 10:25:00,24.89,24.9,24.84,24.85,53196.0,22.005,22.0138,21.9608,21.9696,53196.0
2019-10-31 10:30:00,24.85,24.85,24.82,24.84,48950.0,21.9696,21.9696,21.9431,21.9608,48950.0
2019-10-31 10:35:00,24.84,24.85,24.82,24.82,46556.0,21.9608,21.9696,21.9431,21.9431,46556.0
2019-10-31 10:40:00,24.83,24.83,24.79,24.8,39764.0,21.9519,21.9519,21.9166,21.9254,39764.0
2019-10-31 10:45:00,24.81,24.81,24.73,24.73,55853.0,21.9343,21.9343,21.8635,21.8635,55853.0
2019-10-31 10:50:00,24.74,24.79,24.73,24.76,67473.0,21.8724,21.9166,21.8635,21.8901,67473.0
2019-10-31 10:55:00,24.76,24.81,24.76,24.79,40626.0,21.8901,21.9343,21.8901,21.9166,40626.0
2019-10-31 11:00:00,24.78,24.83,24.77,24.79,62577.0,21.9077,21.9519,21.8989,21.9166,62577.0
2019-10-31 11:05:00,24.8,24.8,24.75,24.76,37302.0,21.9254,21.9254,21.8812,21.8901,37302.0
2019-10-31 11:10:00,24.75,24.76,24.7,24.71,58006.0,21.8812,21.8901,21.837,21.8458,58006.0
2019-10-31 11:15:00,24.7,24.72,24.68,24.69,83895.0,21.837,21.8547,21.8193,21.8282,83895.0
2019-10-31 11:20:00,24.69,24.74,24.66,24.73,82883.0,21.8282,21.8724,21.8016,21.8635,82883.0
2019-10-31 11:25:00,24.73,24.74,24.71,24.71,32533.0,21.8635,21.8724,21.8458,21.8458,32533.0
2019-10-31 11:30:00,24.71,24.73,24.69,24.69,85240.0,21.8458,21.8635,21.8282,21.8282,85240.0
2019-10-31 11:35:00,24.69,24.74,24.68,24.74,38602.0,21.8282,21.8724,21.8193,21.8724,38602.0
2019-10-31 11:40:00,24.74,24.75,24.72,24.74,51510.0,21.8724,21.8812,21.8547,21.8724,51510.0
2019-10-31 11:45:00,24.73,24.74,24.71,24.73,29777.0,21.8635,21.8724,21.8458,21.8635,29777.0
2019-10-31 11:50:00,24.73,24.75,24.72,24.73,43564.0,21.8635,21.8812,21.8547,21.8635,43564.0
2019-10-31 11:55:00,24.73,24.76,24.71,24.72,46747.0,21.8635,21.8901,21.8458,21.8547,46747.0
2019-10-31 12:00:00,24.72,24.73,24.68,24.69,20383.0,21.8547,21.8635,21.8193,21.8282,20383.0
2019-10-31 12:05:00,24.69,24.69,24.68,24.69,32531.0,21.8282,21.8282,21.8193,21.8282,32531.0
2019-10-31 12:10:00,24.68,24.69,24.65,24.65,50535.0,21.8193,21.8282,21.7928,21.7928,50535.0
2019-10-31 12:15:00,24.66,24.66,24.63,24.64,21238.0,21.8016,21.8016,21.7751,21.784,21238.0
2019-10-31 12:20:00,24.64,24.65,24.63,24.65,23389.0,21.784,21.7928,21.7751,21.7928,23389.0
2019-10-31 12:25:00,24.64,24.67,24.63,24.63,59674.0,21.784,21.8105,21.7751,21.7751,59674.0
2019-10-31 12:30:00,24.62,24.63,24.6,24.61,22328.0,21.7663,21.7751,21.7486,21.7574,22328.0
2019-10-31 12:35:00,24.61,24.61,24.59,24.6,37797.0,21.7574,21.7574,21.7398,21.7486,37797.0
2019-10-31 12:40:00,24.6,24.6,24.56,24.57,67402.0,21.7486,21.7486,21.7132,21.7221,67402.0
2019-10-31 12:45:00,24.57,24.59,24.56,24.58,57697.0,21.7221,21.7398,21.7132,21.7309,57697.0
2019-10-31 12:50:00,24.57,24.6,24.56,24.59,48814.0,21.7221,21.7486,21.7132,21.7398,48814.0
2019-10-31 12:55:00,24.59,24.6,24.57,24.58,34208.0,21.7398,21.7486,21.7221,21.7309,34208.0
2019-10-31 13:00:00,24.59,24.64,24.56,24.59,211114.0,21.7398,21.784,21.7132,21.7398,211114.0
2019-10-31 13:05:00,24.59,24.6,24.57,24.59,37896.0,21.7398,21.7486,21.7221,21.7398,37896.0
2019-10-31 13:10:00,24.59,24.61,24.57,24.61,52208.0,21.7398,21.7574,21.7221,21.7574,52208.0
2019-10-31 13:15:00,24.61,24.62,24.59,24.6,36990.0,21.7574,21.7663,21.7398,21.7486,36990.0
2019-10-31 13:20:00,24.61,24.66,24.6,24.63,108480.0,21.7574,21.8016,21.7486,21.7751,108480.0
2019-10-31 13:25:00,24.63,24.66,24.62,24.64,47985.0,21.7751,21.8016,21.7663,21.784,47985.0
2019-10-31 13:30:00,24.64,24.66,24.64,24.65,31677.0,21.784,21.8016,21.784,21.7928,31677.0
2019-10-31 13:35:00,24.64,24.65,24.61,24.62,30369.0,21.784,21.7928,21.7574,21.7663,30369.0
2019-10-31 13:40:00,24.62,24.63,24.6,24.61,40230.0,21.7663,21.7751,21.7486,21.7574,40230.0
2019-10-31 13:45:00,24.61,24.62,24.58,24.59,53890.0,21.7574,21.7663,21.7309,21.7398,53890.0
2019-10-31 13:50:00,24.58,24.59,24.57,24.58,82259.0,21.7309,21.7398,21.7221,21.7309,82259.0
2019-10-31 13:55:00,24.58,24.58,24.55,24.57,68754.0,21.7309,21.7309,21.7044,21.7221,68754.0
2019-10-31 14:00:00,24.57,24.57,24.53,24.54,77157.0,21.7221,21.7221,21.6867,21.6956,77157.0
2019-10-31 14:05:00,24.55,24.55,24.51,24.53,129404.0,21.7044,21.7044,21.669,21.6867,129404.0
2019-10-31 14:10:00,24.53,24.57,24.52,24.57,36154.0,21.6867,21.7221,21.6779,21.7221,36154.0
2019-10-31 14:15:00,24.57,24.58,24.55,24.58,41286.0,21.7221,21.7309,21.7044,21.7309,41286.0
2019-10-31 14:20:00,24.58,24.58,24.54,24.54,40197.0,21.7309,21.7309,21.6956,21.6956,40197.0
2019-10-31 14:25:00,24.55,24.56,24.54,24.56,31814.0,21.7044,21.7132,21.6956,21.7132,31814.0
2019-10-31 14:30:00,24.56,24.61,24.53,24.6,184008.0,21.7132,21.7574,21.6867,21.7486,184008.0
2019-10-31 14:35:00,24.6,24.61,24.56,24.56,30648.0,21.7486,21.7574,21.7132,21.7132,30648.0
2019-10-31 14:40:00,24.55,24.56,24.54,24.54,24367.0,21.7044,21.7132,21.6956,21.6956,24367.0
2019-10-31 14:45:00,24.54,24.55,24.51,24.52,113067.0,21.6956,21.7044,21.669,21.6779,113067.0
2019-10-31 14:50:00,24.53,24.58,24.52,24.56,40261.0,21.6867,21.7309,21.6779,21.7132,40261.0
2019-10-31 14:55:00,24.57,24.58,24.56,24.58,30120.0,21.7221,21.7309,21.7132,21.7309,30120.0
2019-10-31 15:00:00,24.58,24.58,24.57,24.58,23852.0,21.7309,21.7309,21.7221,21.7309,23852.0
2019-10-31 15:05:00,24.58,24.58,24.55,24.57,52367.0,21.7309,21.7309,21.7044,21.7221,52367.0
2019-10-31 15:10:00,24.56,24.57,24.54,24.56,92429.0,21.7132,21.7221,21.6956,21.7132,92429.0
2019-10-31 15:15:00,24.56,24.57,24.53,24.56,97799.0,21.7132,21.7221,21.6867,21.7132,97799.0
2019-10-31 15:20:00,24.57,24.57,24.55,24.56,44419.0,21.7221,21.7221,21.7044,21.7132,44419.0
2019-10-31 15:25:00,24.55,24.57,24.54,24.57,68391.0,21.7044,21.7221,21.6956,21.7221,68391.0
2019-10-31 15:30:00,24.57,24.64,24.56,24.64,88304.0,21.7221,21.784,21.7132,21.784,88304.0
2019-10-31 15:35:00,24.64,24.64,24.62,24.64,36271.0,21.784,21.784,21.7663,21.784,36271.0
2019-10-31 15:40:00,24.63,24.63,24.58,24.59,151106.0,21.7751,21.7751,21.7309,21.7398,151106.0
2019-10-31 15:45:00,24.59,24.6,24.58,24.6,103356.0,21.7398,21.7486,21.7309,21.7486,103356.0
2019-10-31 15:50:00,24.6,24.61,24.58,24.61,254511.0,21.7486,21.7574,21.7309,21.7574,254511.0
2019-10-31 15:55:00,24.6,24.66,24.6,24.64,296186.0,21.7486,21.8016,21.7486,21.784,296186.0
2019-11-01 09:30:00,24.68,24.84,24.64,24.84,105574.0,21.8193,21.9608,21.784,21.9608,105574.0
2019-11-01 09:35:00,24.85,24.88,24.82,24.87,67460.0,21.9696,21.9961,21.9431,21.9873,67460.0
2019-11-01 09:40:00,24.87,24.87,24.77,24.8,60442.0,21.9873,21.9873,21.8989,21.9254,60442.0
2019-11-01 09:45:00,24.79,24.87,24.78,24.87,96834.0,21.9166,21.9873,21.9077,21.9873,96834.0
2019-11-01 09:50:00,24.87,24.92,24.87,24.92,71365.0,21.9873,22.0315,21.9873,22.0315,71365.0
2019-11-01 09:55:00,24.93,24.95,24.89,24.95,23901.0,22.0403,22.058,22.005,22.058,23901.0
2019-11-01 10:00:00,24.94,24.98,24.93,24.96,41644.0,22.0492,22.0846,22.0403,22.0669,41644.0
2019-11-01 10:05:00,24.96,25.0,24.95,25.0,31051.0,22.0669,22.1022,22.058,22.1022,31051.0
2019-11-01 10:10:00,25.0,25.07,24.99,25.05,72288.0,22.1022,22.1641,22.0934,22.1464,72288.0
2019-11-01 10:15:00,25.05,25.07,25.03,25.06,36240.0,22.1464,22.1641,22.1288,22.1553,36240.0
2019-11-01 10:20:00,25.06,25.09,25.05,25.05,45150.0,22.1553,22.1818,22.1464,22.1464,45150.0
2019-11-01 10:25:00,25.06,25.07,25.02,25.04,84382.0,22.1553,22.1641,22.1199,22.1376,84382.0
2019-11-01 10:30:00,25.05,25.06,25.02,25.04,57666.0,22.1464,22.1553,22.1199,22.1376,57666.0
2019-11-01 10:35:00,25.04,25.07,25.02,25.03,51539.0,22.1376,22.1641,22.1199,22.1288,51539.0
2019-11-01 10:40:00,25.03,25.1,25.02,25.09,46499.0,22.1288,22.1906,22.1199,22.1818,46499.0
2019-11-01 10:45:00,25.08,25.09,25.04,25.04,80585.0,22.173,22.1818,22.1376,22.1376,80585.0
2019-11-01 10:50:00,25.04,25.06,25.03,25.05,44954.0,22.1376,22.1553,22.1288,22.1464,44954.0
2019-11-01 10:55:00,25.05,25.06,25.02,25.05,53080.0,22.1464,22.1553,22.1199,22.1464,53080.0
2019-11-01 11:00:00,25.05,25.07,25.04,25.05,57535.0,22.1464,22.1641,22.1376,22.1464,57535.0
2019-11-01 11:05:00,25.05,25.06,25.03,25.04,45298.0,22.1464,22.1553,22.1288,22.1376,45298.0
2019-11-01 11:10:00,25.05,25.05,25.0,25.03,72011.0,22.1464,22.1464,22.1022,22.1288,72011.0
2019-11-01 11:15:00,25.03,25.03,24.99,25.0,22595.0,22.1288,22.1288,22.0934,22.1022,22595.0
2019-11-01 11:20:00,25.0,25.0,24.95,24.96,52938.0,22.1022,22.1022,22.058,22.0669,52938.0
2019-11-01 11:25:00,24.95,25.01,24.95,25.01,34871.0,22.058,22.1111,22.058,22.1111,34871.0
2019-11-01 11:30:00,25.01,25.02,24.99,25.01,56129.0,22.1111,22.1199,22.0934,22.1111,56129.0
2019-11-01 11:35:00,25.01,25.01,25.0,25.01,16882.0,22.1111,22.1111,22.1022,22.1111,16882.0
2019-11-01 11:40:00,25.01,25.01,24.97,24.98,83298.0,22.1111,22.1111,22.0757,22.0846,83298.0
2019-11-01 11:45:00,24.98,25.01,24.98,25.01,59334.0,22.0846,22.1111,22.0846,22.1111,59334.0
2019-11-01 11:50:00,25.01,25.06,25.0,25.03,78442.0,22.1111,22.1553,22.1022,22.1288,78442.0
2019-11-01 11:55:00,25.03,25.04,25.02,25.03,20720.0,22.1288,22.1376,22.1199,22.1288,20720.0
2019-11-01 12:00:00,25.03,25.03,25.01,25.03,28896.0,22.1288,22.1288,22.1111,22.1288,28896.0
2019-11-01 12:05:00,25.03,25.06,25.03,25.05,22086.0,22.1288,22.1553,22.1288,22.1464,22086.0
2019-11-01 12:10:00,25.05,25.06,25.02,25.03,26431.0,22.1464,22.1553,22.1199,22.1288,26431.0
2019-11-01 12:15:00,25.03,25.09,25.03,25.09,81122.0,22.1288,22.1818,22.1288,22.1818,81122.0
2019-11-01 12:20:00,25.09,25.1,25.06,25.07,37712.0,22.1818,22.1906,22.1553,22.1641,37712.0
2019-11-01 12:25:00,25.07,25.07,25.04,25.05,38433.0,22.1641,22.1641,22.1376,22.1464,38433.0
2019-11-01 12:30:00,25.05,25.08,25.05,25.06,33721.0,22.1464,22.173,22.1464,22.1553,33721.0
2019-11-01 12:35:00,25.06,25.06,25.05,25.06,24412.0,22.1553,22.1553,22.1464,22.1553,24412.0
2019-11-01 12:40:00,25.06,25.07,25.05,25.05,32778.0,22.1553,22.1641,22.1464,22.1464,32778.0
2019-11-01 12:45:00,25.06,25.07,25.03,25.06,60803.0,22.1553,22.1641,22.1288,22.1553,60803.0
2019-11-01 12:50:00,25.06,25.1,25.06,25.1,110236.0,22.1553,22.1906,22.1553,22.1906,110236.0
2019-11-01 12:55:00,25.1,25.13,25.09,25.12,58593.0,22.1906,22.2172,22.1818,22.2083,58593.0
2019-11-01 13:00:00,25.12,25.14,25.09,25.1,29864.0,22.2083,22.226,22.1818,22.1906,29864.0
2019-11-01 13:05:00,25.1,25.11,25.08,25.08,23684.0,22.1906,22.1995,22.173,22.173,23684.0
2019-11-01 13:10:00,25.09,25.09,25.07,25.09,21873.0,22.1818,22.1818,22.1641,22.1818,21873.0
2019-11-01 13:15:00,25.08,25.09,25.05,25.05,26729.0,22.173,22.1818,22.1464,22.1464,26729.0
2019-11-01 13:20:00,25.06,25.07,25.05,25.06,18513.0,22.1553,22.1641,22.1464,22.1553,18513.0
2019-11-01 13:25:00,25.06,25.06,25.04,25.04,15934.0,22.1553,22.1553,22.1376,22.1376,15934.0
2019-11-01 13:30:00,25.04,25.05,25.02,25.02,18132.0,22.1376,22.1464,22.1199,22.1199,18132.0
2019-11-01 13:35:00,25.03,25.04,25.02,25.04,10221.0,22.1288,22.1376,22.1199,22.1376,10221.0
2019-11-01 13:40:00,25.04,25.06,25.03,25.05,17325.0,22.1376,22.1553,22.1288,22.1464,17325.0
2019-11-01 13:45:00,25.05,25.06,25.03,25.05,19857.0,22.1464,22.1553,22.1288,22.1464,19857.0
2019-11-01 13:50:00,25.05,25.07,25.04,25.07,12362.0,22.1464,22.1641,22.1376,22.1641,12362.0
2019-11-01 13:55:00,25.07,25.09,25.07,25.09,21809.0,22.1641,22.1818,22.1641,22.1818,21809.0
2019-11-01 14:00:00,25.09,25.12,25.08,25.11,37475.0,22.1818,22.2083,22.173,22.1995,37475.0
2019-11-01 14:05:00,25.11,25.11,25.08,25.1,23243.0,22.1995,22.1995,22.173,22.1906,23243.0
2019-11-01 14:10:00,25.09,25.11,25.08,25.09,17828.0,22.1818,22.1995,22.173,22.1818,17828.0
2019-11-01 14:15:00,25.09,25.1,25.08,25.1,26610.0,22.1818,22.1906,22.173,22.1906,26610.0
2019-11-01 14:20:00,25.1,25.11,25.09,25.1,21917.0,22.1906,22.1995,22.1818,22.1906,21917.0
2019-11-01 14:25:00,25.09,25.11,25.09,25.11,21543.0,22.1818,22.1995,22.1818,22.1995,21543.0
2019-11-01 14:30:00,25.11,25.11,25.09,25.11,22520.0,22.1995,22.1995,22.1818,22.1995,22520.0
2019-11-01 14:35:00,25.1,25.11,25.09,25.09,14925.0,22.1906,22.1995,22.1818,22.1818,14925.0
2019-11-01 14:40:00,25.1,25.1,25.08,25.09,18257.0,22.1906,22.1906,22.173,22.1818,18257.0
2019-11-01 14:45:00,25.09,25.1,25.08,25.09,25920.0,22.1818,22.1906,22.173,22.1818,25920.0
2019-11-01 14:50:00,25.08,25.09,25.08,25.09,13858.0,22.173,22.1818,22.173,22.1818,13858.0
2019-11-01 14:55:00,25.08,25.09,25.08,25.09,11610.0,22.173,22.1818,22.173,22.1818,11610.0
2019-11-01 15:00:00,25.09,25.1,25.08,25.08,25233.0,22.1818,22.1906,22.173,22.173,25233.0
2019-11-01 15:05:00,25.09,25.09,25.08,25.08,16611.0,22.1818,22.1818,22.173,22.173,16611.0
2019-11-01 15:10:00,25.08,25.09,25.07,25.07,25911.0,22.173,22.1818,22.1641,22.1641,25911.0
2019-11-01 15:15:00,25.08,25.09,25.07,25.08,44240.0,22.173,22.1818,22.1641,22.173,44240.0
2019-11-01 15:20:00,25.07,25.08,25.05,25.06,67017.0,22.1641,22.173,22.1464,22.1553,67017.0
2019-11-01 15:25:00,25.05,25.08,25.04,25.07,43958.0,22.1464,22.173,22.1376,22.1641,43958.0
2019-11-01 15:30:00,25.07,25.08,25.06,25.08,25690.0,22.1641,22.173,22.1553,22.173,25690.0
2019-11-01 15:35:00,25.08,25.08,25.06,25.08,65868.0,22.173,22.173,22.1553,22.173,65868.0
2019-11-01 15:40:00,25.07,25.08,25.06,25.07,38162.0,22.1641,22.173,22.1553,22.1641,38162.0
2019-11-01 15:45:00,25.06,25.07,25.04,25.05,98264.0,22.1553,22.1641,22.1376,22.1464,98264.0
2019-11-01 15:50:00,25.05,25.06,25.03,25.05,126460.0,22.1464,22.1553,22.1288,22.1464,126460.0
2019-11-01 15:55:00,25.05,25.06,24.99,24.99,798729.0,22.1464,22.1553,22.0934,22.0934,798729.0
2019-11-04 09:30:00,25.15,25.17,25.04,25.13,139999.0,22.2348,22.2525,22.1376,22.2172,139999.0
2019-11-04 09:35:00,25.13,25.15,25.1,25.12,83988.0,22.2172,22.2348,22.1906,22.2083,83988.0
2019-11-04 09:40:00,25.12,25.16,25.11,25.16,77955.0,22.2083,22.2437,22.1995,22.2437,77955.0
2019-11-04 09:45:00,25.16,25.16,25.09,25.14,102037.0,22.2437,22.2437,22.1818,22.226,102037.0
2019-11-04 09:50:00,25.14,25.14,25.09,25.11,49924.0,22.226,22.226,22.1818,22.1995,49924.0
2019-11-04 09:55:00,25.11,25.16,25.1,25.14,104534.0,22.1995,22.2437,22.1906,22.226,104534.0
2019-11-04 10:00:00,25.15,25.16,25.09,25.15,165823.0,22.2348,22.2437,22.1818,22.2348,165823.0
2019-11-04 10:05:00,25.14,25.15,25.08,25.09,157596.0,22.226,22.2348,22.173,22.1818,157596.0
2019-11-04 10:10:00,25.08,25.09,25.05,25.06,29034.0,22.173,22.1818,22.1464,22.1553,29034.0
2019-11-04 10:15:00,25.06,25.07,25.0,25.04,44836.0,22.1553,22.1641,22.1022,22.1376,44836.0
2019-11-04 10:20:00,25.03,25.06,24.97,25.0,41252.0,22.1288,22.1553,22.0757,22.1022,41252.0
2019-11-04 10:25:00,25.0,25.08,24.99,25.07,46937.0,22.1022,22.173,22.0934,22.1641,46937.0
2019-11-04 10:30:00,25.07,25.13,25.03,25.1,248085.0,22.1641,22.2172,22.1288,22.1906,248085.0
2019-11-04 10:35:00,25.1,25.15,25.07,25.15,245860.0,22.1906,22.2348,22.1641,22.2348,245860.0
2019-11-04 10:40:00,25.14,25.16,25.11,25.15,48007.0,22.226,22.2437,22.1995,22.2348,48007.0
2019-11-04 10:45:00,25.15,25.18,25.12,25.14,120169.0,22.2348,22.2614,22.2083,22.226,120169.0
2019-11-04 10:50:00,25.14,25.25,25.14,25.21,219107.0,22.226,22.3233,22.226,22.2879,219107.0
2019-11-04 10:55:00,25.21,25.26,25.2,25.26,59422.0,22.2879,22.3321,22.279,22.3321,59422.0
2019-11-04 11:00:00,25.26,25.32,25.26,25.3,64107.0,22.3321,22.3851,22.3321,22.3675,64107.0
2019-11-04 11:05:00,25.31,25.34,25.28,25.3,188725.0,22.3763,22.4028,22.3498,22.3675,188725.0
2019-11-04 11:10:00,25.3,25.35,25.26,25.35,36358.0,22.3675,22.4117,22.3321,22.4117,36358.0
2019-11-04 11:15:00,25.35,25.35,25.28,25.33,57101.0,22.4117,22.4117,22.3498,22.394,57101.0
2019-11-04 11:20:00,25.33,25.38,25.32,25.36,120634.0,22.394,22.4382,22.3851,22.4205,120634.0
2019-11-04 11:25:00,25.36,25.47,25.36,25.4,192174.0,22.4205,22.5178,22.4205,22.4559,192174.0
2019-11-04 11:30:00,25.4,25.46,25.39,25.43,128182.0,22.4559,22.5089,22.447,22.4824,128182.0
2019-11-04 11:35:00,25.43,25.44,25.39,25.4,41234.0,22.4824,22.4912,22.447,22.4559,41234.0
2019-11-04 11:40:00,25.4,25.41,25.37,25.4,36705.0,22.4559,22.4647,22.4293,22.4559,36705.0
2019-11-04 11:45:00,25.4,25.41,25.39,25.39,16472.0,22.4559,22.4647,22.447,22.447,16472.0
2019-11-04 11:50:00,25.4,25.4,25.34,25.37,77772.0,22.4559,22.4559,22.4028,22.4293,77772.0
2019-11-04 11:55:00,25.37,25.38,25.33,25.35,45904.0,22.4293,22.4382,22.394,22.4117,45904.0
2019-11-04 12:00:00,25.35,25.36,25.29,25.31,74275.0,22.4117,22.4205,22.3586,22.3763,74275.0
2019-11-04 12:05:00,25.3,25.31,25.28,25.29,52065.0,22.3675,22.3763,22.3498,22.3586,52065.0
2019-11-04 12:10:00,25.3,25.3,25.26,25.28,60018.0,22.3675,22.3675,22.3321,22.3498,60018.0
2019-11-04 12:15:00,25.28,25.33,25.27,25.29,73972.0,22.3498,22.394,22.3409,22.3586,73972.0
2019-11-04 12:20:00,25.3,25.3,25.26,25.27,57587.0,22.3675,22.3675,22.3321,22.3409,57587.0
2019-11-04 12:25:00,25.27,25.33,25.23,25.29,322320.0,22.3409,22.394,22.3056,22.3586,322320.0
2019-11-04 12:30:00,25.28,25.3,25.25,25.29,160269.0,22.3498,22.3675,22.3233,22.3586,160269.0
2019-11-04 12:35:00,25.28,25.28,25.21,25.23,49382.0,22.3498,22.3498,22.2879,22.3056,49382.0
2019-11-04 12:40:00,25.24,25.24,25.12,25.12,128397.0,22.3144,22.3144,22.2083,22.2083,128397.0
2019-11-04 12:45:00,25.12,25.16,25.12,25.15,163626.0,22.2083,22.2437,22.2083,22.2348,163626.0
2019-11-04 12:50:00,25.16,25.16,25.13,25.13,49456.0,22.2437,22.2437,22.2172,22.2172,49456.0
2019-11-04 12:55:00,25.14,25.15,25.11,25.12,110515.0,22.226,22.2348,22.1995,22.2083,110515.0
2019-11-04 13:00:00,25.13,25.13,25.07,25.11,62578.0,22.2172,22.2172,22.1641,22.1995,62578.0
2019-11-04 13:05:00,25.11,25.11,25.05,25.05,51950.0,22.1995,22.1995,22.1464,22.1464,51950.0
2019-11-04 13:10:00,25.05,25.07,25.0,25.01,72272.0,22.1464,22.1641,22.1022,22.1111,72272.0
2019-11-04 13:15:00,25.01,25.04,25.01,25.03,54944.0,22.1111,22.1376,22.1111,22.1288,54944.0
2019-11-04 13:20:00,25.03,25.03,24.99,25.01,41587.0,22.1288,22.1288,22.0934,22.1111,41587.0
2019-11-04 13:25:00,25.0,25.06,24.99,25.05,66795.0,22.1022,22.1553,22.0934,22.1464,66795.0
2019-11-04 13:30:00,25.05,25.05,24.99,25.0,68160.0,22.1464,22.1464,22.0934,22.1022,68160.0
2019-11-04 13:35:00,25.0,25.01,24.98,25.0,23661.0,22.1022,22.1111,22.0846,22.1022,23661.0
2019-11-04 13:40:00,24.99,25.06,24.98,25.06,308868.0,22.0934,22.1553,22.0846,22.1553,308868.0
2019-11-04 13:45:00,25.06,25.06,25.02,25.05,70129.0,22.1553,22.1553,22.1199,22.1464,70129.0
2019-11-04 13:50:00,25.05,25.05,25.01,25.02,60677.0,22.1464,22.1464,22.1111,22.1199,60677.0
2019-11-04 13:55:00,25.02,25.05,25.01,25.04,56187.0,22.1199,22.1464,22.1111,22.1376,56187.0
2019-11-04 14:00:00,25.04,25.05,24.99,25.0,80386.0,22.1376,22.1464,22.0934,22.1022,80386.0
2019-11-04 14:05:00,25.0,25.0,24.96,24.96,84472.0,22.1022,22.1022,22.0669,22.0669,84472.0
2019-11-04 14:10:00,24.96,25.01,24.96,24.96,77216.0,22.0669,22.1111,22.0669,22.0669,77216.0
2019-11-04 14:15:00,24.96,24.98,24.91,24.94,95314.0,22.0669,22.0846,22.0227,22.0492,95314.0
2019-11-04 14:20:00,24.94,25.0,24.93,25.0,88910.0,22.0492,22.1022,22.0403,22.1022,88910.0
2019-11-04 14:25:00,24.99,25.03,24.97,25.01,247259.0,22.0934,22.1288,22.0757,22.1111,247259.0
2019-11-04 14:30:00,25.01,25.02,24.98,24.98,25295.0,22.1111,22.1199,22.0846,22.0846,25295.0
2019-11-04 14:35:00,24.98,24.99,24.93,24.95,44416.0,22.0846,22.0934,22.0403,22.058,44416.0
2019-11-04 14:40:00,24.94,24.98,24.94,24.96,53543.0,22.0492,22.0846,22.0492,22.0669,53543.0
2019-11-04 14:45:00,24.96,24.96,24.93,24.94,39595.0,22.0669,22.0669,22.0403,22.0492,39595.0
2019-11-04 14:50:00,24.93,24.96,24.93,24.95,31387.0,22.0403,22.0669,22.0403,22.058,31387.0
2019-11-04 14:55:00,24.95,25.02,24.94,25.0,111822.0,22.058,22.1199,22.0492,22.1022,111822.0
2019-11-04 15:00:00,24.99,25.0,24.96,24.96,58691.0,22.0934,22.1022,22.0669,22.0669,58691.0
2019-11-04 15:05:00,24.96,24.97,24.94,24.94,84951.0,22.0669,22.0757,22.0492,22.0492,84951.0
2019-11-04 15:10:00,24.94,24.95,24.9,24.91,111202.0,22.0492,22.058,22.0138,22.0227,111202.0
2019-11-04 15:15:00,24.91,24.93,24.89,24.92,122309.0,22.0227,22.0403,22.005,22.0315,122309.0
2019-11-04 15:20:00,24.92,24.94,24.91,24.94,65335.0,22.0315,22.0492,22.0227,22.0492,65335.0
2019-11-04 15:25:00,24.94,24.94,24.89,24.9,134263.0,22.0492,22.0492,22.005,22.0138,134263.0
2019-11-04 15:30:00,24.9,24.93,24.88,24.9,144429.0,22.0138,22.0403,21.9961,22.0138,144429.0
2019-11-04 15:35:00,24.9,24.94,24.9,24.93,74879.0,22.0138,22.0492,22.0138,22.0403,74879.0
2019-11-04 15:40:00,24.93,24.93,24.9,24.92,101496.0,22.0403,22.0403,22.0138,22.0315,101496.0
2019-11-04 15:45:00,24.92,24.92,24.9,24.92,139055.0,22.0315,22.0315,22.0138,22.0315,139055.0
2019-11-04 15:50:00,24.92,24.96,24.91,24.96,213009.0,22.0315,22.0669,22.0227,22.0669,213009.0
2019-11-04 15:55:00,24.96,24.99,24.93,24.99,550494.0,22.0669,22.0934,22.0403,22.0934,550494.0
2019-11-05 09:30:00,25.6,26.08,25.53,26.05,803953.0,22.6327,23.057,22.5708,23.0305,803953.0
2019-11-05 09:35:00,26.05,26.14,25.96,26.1,478884.0,23.0305,23.1101,22.951,23.0747,478884.0
2019-11-05 09:40:00,26.11,26.27,26.1,26.21,412226.0,23.0836,23.225,23.0747,23.172,412226.0
2019-11-05 09:45:00,26.21,26.47,26.2,26.45,374945.0,23.172,23.4018,23.1631,23.3842,374945.0
2019-11-05 09:50:00,26.45,26.61,26.41,26.57,572068.0,23.3842,23.5256,23.3488,23.4903,572068.0
2019-11-05 09:55:00,26.57,26.77,26.55,26.73,578608.0,23.4903,23.6671,23.4726,23.6317,578608.0
2019-11-05 10:00:00,26.74,26.87,26.74,26.87,232919.0,23.6405,23.7555,23.6405,23.7555,232919.0
2019-11-05 10:05:00,26.87,26.87,26.71,26.72,308507.0,23.7555,23.7555,23.614,23.6229,308507.0
2019-11-05 10:10:00,26.73,26.89,26.72,26.89,243266.0,23.6317,23.7732,23.6229,23.7732,243266.0
2019-11-05 10:15:00,26.88,27.06,26.88,27.05,1067436.0,23.7643,23.9235,23.7643,23.9146,1067436.0
2019-11-05 10:20:00,27.05,27.11,27.0,27.05,445610.0,23.9146,23.9677,23.8704,23.9146,445610.0
2019-11-05 10:25:00,27.04,27.17,27.02,27.14,513676.0,23.9058,24.0207,23.8881,23.9942,513676.0
2019-11-05 10:30:00,27.14,27.28,27.11,27.27,287855.0,23.9942,24.118,23.9677,24.1091,287855.0
2019-11-05 10:35:00,27.28,27.34,27.14,27.3,437346.0,24.118,24.171,23.9942,24.1356,437346.0
2019-11-05 10:40:00,27.3,27.33,27.15,27.31,408176.0,24.1356,24.1622,24.003,24.1445,408176.0
2019-11-05 10:45:00,27.3,27.37,27.27,27.34,418698.0,24.1356,24.1975,24.1091,24.171,418698.0
2019-11-05 10:50:00,27.34,27.44,27.33,27.39,232295.0,24.171,24.2594,24.1622,24.2152,232295.0
2019-11-05 10:55:00,27.39,27.53,27.38,27.42,454842.0,24.2152,24.339,24.2064,24.2417,454842.0
2019-11-05 11:00:00,27.43,27.53,27.42,27.53,220876.0,24.2506,24.339,24.2417,24.339,220876.0
2019-11-05 11:05:00,27.52,27.59,27.4,27.43,550294.0,24.3301,24.392,24.224,24.2506,550294.0
2019-11-05 11:10:00,27.43,27.54,27.4,27.5,439641.0,24.2506,24.3478,24.224,24.3125,439641.0
2019-11-05 11:15:00,27.49,27.69,27.47,27.63,455088.0,24.3036,24.4804,24.2859,24.4274,455088.0
2019-11-05 11:20:00,27.63,27.73,27.6,27.71,309064.0,24.4274,24.5158,24.4009,24.4981,309064.0
2019-11-05 11:25:00,27.71,27.84,27.7,27.79,421464.0,24.4981,24.613,24.4893,24.5688,421464.0
2019-11-05 11:30:00,27.79,27.83,27.69,27.77,355865.0,24.5688,24.6042,24.4804,24.5512,355865.0
2019-11-05 11:35:00,27.77,27.77,27.68,27.72,170953.0,24.5512,24.5512,24.4716,24.507,170953.0
2019-11-05 11:40:00,27.73,27.73,27.61,27.61,363499.0,24.5158,24.5158,24.4097,24.4097,363499.0
2019-11-05 11:45:00,27.61,27.76,27.58,27.74,354460.0,24.4097,24.5423,24.3832,24.5246,354460.0
2019-11-05 11:50:00,27.74,27.78,27.73,27.74,147063.0,24.5246,24.56,24.5158,24.5246,147063.0
2019-11-05 11:55:00,27.73,27.87,27.71,27.86,429254.0,24.5158,24.6396,24.4981,24.6307,429254.0
2019-11-05 12:00:00,27.86,27.87,27.76,27.78,215676.0,24.6307,24.6396,24.5423,24.56,215676.0
2019-11-05 12:05:00,27.78,27.96,27.77,27.96,153879.0,24.56,24.7191,24.5512,24.7191,153879.0
2019-11-05 12:10:00,27.95,27.97,27.85,27.87,221686.0,24.7103,24.728,24.6219,24.6396,221686.0
2019-11-05 12:15:00,27.87,27.87,27.76,27.77,285939.0,24.6396,24.6396,24.5423,24.5512,285939.0
2019-11-05 12:20:00,27.78,27.79,27.73,27.77,238710.0,24.56,24.5688,24.5158,24.5512,238710.0
2019-11-05 12:25:00,27.76,27.8,27.75,27.76,115258.0,24.5423,24.5777,24.5335,24.5423,115258.0
2019-11-05 12:30:00,27.77,27.79,27.75,27.77,97437.0,24.5512,24.5688,24.5335,24.5512,97437.0
2019-11-05 12:35:00,27.77,27.93,27.75,27.92,229430.0,24.5512,24.6926,24.5335,24.6838,229430.0
2019-11-05 12:40:00,27.93,27.99,27.88,27.95,208436.0,24.6926,24.7457,24.6484,24.7103,208436.0
2019-11-05 12:45:00,27.96,27.97,27.84,27.85,394143.0,24.7191,24.728,24.613,24.6219,394143.0
2019-11-05 12:50:00,27.85,27.88,27.75,27.79,287232.0,24.6219,24.6484,24.5335,24.5688,287232.0
2019-11-05 12:55:00,27.79,27.82,27.75,27.8,96430.0,24.5688,24.5954,24.5335,24.5777,96430.0
2019-11-05 13:00:00,27.8,27.86,27.79,27.85,145780.0,24.5777,24.6307,24.5688,24.6219,145780.0
2019-11-05 13:05:00,27.85,27.86,27.81,27.86,108362.0,24.6219,24.6307,24.5865,24.6307,108362.0
2019-11-05 13:10:00,27.86,27.89,27.85,27.86,130525.0,24.6307,24.6572,24.6219,24.6307,130525.0
2019-11-05 13:15:00,27.87,27.9,27.85,27.88,81902.0,24.6396,24.6661,24.6219,24.6484,81902.0
2019-11-05 13:20:00,27.88,27.93,27.86,27.88,157351.0,24.6484,24.6926,24.6307,24.6484,157351.0
2019-11-05 13:25:00,27.88,27.9,27.81,27.84,233087.0,24.6484,24.6661,24.5865,24.613,233087.0
2019-11-05 13:30:00,27.85,27.98,27.83,27.96,409200.0,24.6219,24.7368,24.6042,24.7191,409200.0
2019-11-05 13:35:00,27.96,28.06,27.96,28.02,617707.0,24.7191,24.8075,24.7191,24.7722,617707.0
2019-11-05 13:40:00,28.03,28.04,27.96,27.99,156690.0,24.781,24.7899,24.7191,24.7457,156690.0
2019-11-05 13:45:00,28.0,28.04,27.99,28.0,198770.0,24.7545,24.7899,24.7457,24.7545,198770.0
2019-11-05 13:50:00,28.01,28.08,27.99,28.07,278687.0,24.7633,24.8252,24.7457,24.8164,278687.0
2019-11-05 13:55:00,28.06,28.07,27.97,27.97,214304.0,24.8075,24.8164,24.728,24.728,214304.0
2019-11-05 14:00:00,27.98,27.98,27.89,27.91,140176.0,24.7368,24.7368,24.6572,24.6749,140176.0
2019-11-05 14:05:00,27.91,27.92,27.87,27.88,189965.0,24.6749,24.6838,24.6396,24.6484,189965.0
2019-11-05 14:10:00,27.88,27.88,27.75,27.76,465744.0,24.6484,24.6484,24.5335,24.5423,465744.0
2019-11-05 14:15:00,27.76,27.78,27.68,27.68,260454.0,24.5423,24.56,24.4716,24.4716,260454.0
2019-11-05 14:20:00,27.69,27.74,27.64,27.66,408742.0,24.4804,24.5246,24.4362,24.4539,408742.0
2019-11-05 14:25:00,27.67,27.73,27.64,27.69,275210.0,24.4628,24.5158,24.4362,24.4804,275210.0
2019-11-05 14:30:00,27.69,27.82,27.66,27.8,300830.0,24.4804,24.5954,24.4539,24.5777,300830.0
2019-11-05 14:35:00,27.8,27.85,27.78,27.8,104286.0,24.5777,24.6219,24.56,24.5777,104286.0
2019-11-05 14:40:00,27.81,27.87,27.8,27.86,85714.0,24.5865,24.6396,24.5777,24.6307,85714.0
2019-11-05 14:45:00,27.86,27.88,27.79,27.81,231442.0,24.6307,24.6484,24.5688,24.5865,231442.0
2019-11-05 14:50:00,27.81,27.89,27.79,27.89,238198.0,24.5865,24.6572,24.5688,24.6572,238198.0
2019-11-05 14:55:00,27.89,27.89,27.84,27.86,96331.0,24.6572,24.6572,24.613,24.6307,96331.0
2019-11-05 15:00:00,27.85,27.85,27.79,27.82,177121.0,24.6219,24.6219,24.5688,24.5954,177121.0
2019-11-05 15:05:00,27.81,27.91,27.8,27.89,162538.0,24.5865,24.6749,24.5777,24.6572,162538.0
2019-11-05 15:10:00,27.89,27.94,27.84,27.86,172625.0,24.6572,24.7015,24.613,24.6307,172625.0
2019-11-05 15:15:00,27.86,27.89,27.84,27.89,143721.0,24.6307,24.6572,24.613,24.6572,143721.0
2019-11-05 15:20:00,27.88,27.88,27.84,27.88,143174.0,24.6484,24.6484,24.613,24.6484,143174.0
2019-11-05 15:25:00,27.87,27.9,27.8,27.8,176097.0,24.6396,24.6661,24.5777,24.5777,176097.0
2019-11-05 15:30:00,27.8,27.92,27.79,27.92,298496.0,24.5777,24.6838,24.5688,24.6838,298496.0
2019-11-05 15:35:00,27.92,27.93,27.88,27.89,278448.0,24.6838,24.6926,24.6484,24.6572,278448.0
2019-11-05 15:40:00,27.89,27.9,27.76,27.77,321797.0,24.6572,24.6661,24.5423,24.5512,321797.0
2019-11-05 15:45:00,27.77,27.8,27.74,27.74,305682.0,24.5512,24.5777,24.5246,24.5246,305682.0
2019-11-05 15:50:00,27.74,27.84,27.73,27.84,507493.0,24.5246,24.613,24.5158,24.613,507493.0
2019-11-05 15:55:00,27.84,27.84,27.79,27.83,926617.0,24.613,24.613,24.5688,24.6042,926617.0
2019-11-06 09:30:00,28.0,28.01,27.71,27.8,405261.0,24.7545,24.7633,24.4981,24.5777,405261.0
2019-11-06 09:35:00,27.8,27.8,27.46,27.6,317592.0,24.5777,24.5777,24.2771,24.4009,317592.0
2019-11-06 09:40:00,27.6,27.68,27.44,27.55,430704.0,24.4009,24.4716,24.2594,24.3567,430704.0
2019-11-06 09:45:00,27.55,27.55,27.45,27.49,194488.0,24.3567,24.3567,24.2683,24.3036,194488.0
2019-11-06 09:50:00,27.49,27.74,27.49,27.71,329586.0,24.3036,24.5246,24.3036,24.4981,329586.0
2019-11-06 09:55:00,27.72,27.72,27.51,27.53,264916.0,24.507,24.507,24.3213,24.339,264916.0
2019-11-06 10:00:00,27.53,27.57,27.43,27.51,362703.0,24.339,24.3743,24.2506,24.3213,362703.0
2019-11-06 10:05:00,27.5,27.58,27.45,27.55,272850.0,24.3125,24.3832,24.2683,24.3567,272850.0
2019-11-06 10:10:00,27.55,27.55,27.42,27.43,223403.0,24.3567,24.3567,24.2417,24.2506,223403.0
2019-11-06 10:15:00,27.43,27.44,27.35,27.37,251994.0,24.2506,24.2594,24.1798,24.1975,251994.0
2019-11-06 10:20:00,27.38,27.41,27.32,27.39,280436.0,24.2064,24.2329,24.1533,24.2152,280436.0
2019-11-06 10:25:00,27.39,27.4,27.33,27.39,168328.0,24.2152,24.224,24.1622,24.2152,168328.0
2019-11-06 10:30:00,27.4,27.59,27.39,27.55,278181.0,24.224,24.392,24.2152,24.3567,278181.0
2019-11-06 10:35:00,27.54,27.55,27.43,27.44,152247.0,24.3478,24.3567,24.2506,24.2594,152247.0
2019-11-06 10:40:00,27.44,27.46,27.4,27.45,131972.0,24.2594,24.2771,24.224,24.2683,131972.0
2019-11-06 10:45:00,27.45,27.47,27.4,27.43,228861.0,24.2683,24.2859,24.224,24.2506,228861.0
2019-11-06 10:50:00,27.43,27.44,27.35,27.35,150425.0,24.2506,24.2594,24.1798,24.1798,150425.0
2019-11-06 10:55:00,27.35,27.49,27.34,27.49,131393.0,24.1798,24.3036,24.171,24.3036,131393.0
2019-11-06 11:00:00,27.49,27.51,27.41,27.44,124674.0,24.3036,24.3213,24.2329,24.2594,124674.0
2019-11-06 11:05:00,27.44,27.45,27.39,27.39,76909.0,24.2594,24.2683,24.2152,24.2152,76909.0
2019-11-06 11:10:00,27.4,27.4,27.36,27.38,64563.0,24.224,24.224,24.1887,24.2064,64563.0
2019-11-06 11:15:00,27.38,27.42,27.37,27.41,73656.0,24.2064,24.2417,24.1975,24.2329,73656.0
2019-11-06 11:20:00,27.4,27.41,27.36,27.39,51982.0,24.224,24.2329,24.1887,24.2152,51982.0
2019-11-06 11:25:00,27.39,27.44,27.37,27.4,96279.0,24.2152,24.2594,24.1975,24.224,96279.0
2019-11-06 11:30:00,27.4,27.41,27.35,27.37,79525.0,24.224,24.2329,24.1798,24.1975,79525.0
2019-11-06 11:35:00,27.36,27.37,27.29,27.31,124258.0,24.1887,24.1975,24.1268,24.1445,124258.0
2019-11-06 11:40:00,27.3,27.33,27.29,27.3,127152.0,24.1356,24.1622,24.1268,24.1356,127152.0
2019-11-06 11:45:00,27.3,27.3,27.25,27.26,196964.0,24.1356,24.1356,24.0914,24.1003,196964.0
2019-11-06 11:50:00,27.26,27.28,27.15,27.19,252222.0,24.1003,24.118,24.003,24.0384,252222.0
2019-11-06 11:55:00,27.2,27.2,27.1,27.12,288477.0,24.0472,24.0472,23.9588,23.9765,288477.0
2019-11-06 12:00:00,27.12,27.17,27.1,27.11,178752.0,23.9765,24.0207,23.9588,23.9677,178752.0
2019-11-06 12:05:00,27.1,27.11,26.99,27.01,208017.0,23.9588,23.9677,23.8616,23.8793,208017.0
2019-11-06 12:10:00,27.01,27.07,27.0,27.05,124511.0,23.8793,23.9323,23.8704,23.9146,124511.0
2019-11-06 12:15:00,27.05,27.06,26.97,26.97,114509.0,23.9146,23.9235,23.8439,23.8439,114509.0
2019-11-06 12:20:00,26.97,27.02,26.97,27.02,88974.0,23.8439,23.8881,23.8439,23.8881,88974.0
2019-11-06 12:25:00,27.02,27.1,27.01,27.09,77162.0,23.8881,23.9588,23.8793,23.95,77162.0
2019-11-06 12:30:00,27.09,27.17,27.08,27.09,115209.0,23.95,24.0207,23.9411,23.95,115209.0
2019-11-06 12:35:00,27.08,27.1,27.04,27.06,116554.0,23.9411,23.9588,23.9058,23.9235,116554.0
2019-11-06 12:40:00,27.07,27.07,26.98,27.01,120728.0,23.9323,23.9323,23.8527,23.8793,120728.0
2019-11-06 12:45:00,27.01,27.04,27.0,27.01,53035.0,23.8793,23.9058,23.8704,23.8793,53035.0
2019-11-06 12:50:00,27.01,27.07,26.98,27.04,86519.0,23.8793,23.9323,23.8527,23.9058,86519.0
2019-11-06 12:55:00,27.05,27.09,27.04,27.08,92847.0,23.9146,23.95,23.9058,23.9411,92847.0
2019-11-06 13:00:00,27.08,27.13,27.07,27.12,100657.0,23.9411,23.9853,23.9323,23.9765,100657.0
2019-11-06 13:05:00,27.12,27.13,27.07,27.1,65593.0,23.9765,23.9853,23.9323,23.9588,65593.0
2019-11-06 13:10:00,27.1,27.1,27.06,27.07,56151.0,23.9588,23.9588,23.9235,23.9323,56151.0
2019-11-06 13:15:00,27.07,27.07,26.91,26.94,180929.0,23.9323,23.9323,23.7908,23.8174,180929.0
2019-11-06 13:20:00,26.94,27.01,26.94,27.0,94603.0,23.8174,23.8793,23.8174,23.8704,94603.0
2019-11-06 13:25:00,27.0,27.01,26.98,27.01,77114.0,23.8704,23.8793,23.8527,23.8793,77114.0
2019-11-06 13:30:00,27.0,27.04,26.99,27.02,95341.0,23.8704,23.9058,23.8616,23.8881,95341.0
2019-11-06 13:35:00,27.01,27.04,27.01,27.03,104131.0,23.8793,23.9058,23.8793,23.8969,104131.0
2019-11-06 13:40:00,27.03,27.04,26.97,27.01,100732.0,23.8969,23.9058,23.8439,23.8793,100732.0
2019-11-06 13:45:00,27.0,27.03,26.98,26.98,54302.0,23.8704,23.8969,23.8527,23.8527,54302.0
2019-11-06 13:50:00,26.98,27.04,26.97,27.01,116887.0,23.8527,23.9058,23.8439,23.8793,116887.0
2019-11-06 13:55:00,27.01,27.17,27.01,27.11,214774.0,23.8793,24.0207,23.8793,23.9677,214774.0
2019-11-06 14:00:00,27.12,27.14,27.09,27.11,51908.0,23.9765,23.9942,23.95,23.9677,51908.0
2019-11-06 14:05:00,27.1,27.11,27.07,27.07,48855.0,23.9588,23.9677,23.9323,23.9323,48855.0
2019-11-06 14:10:00,27.07,27.12,27.06,27.1,78910.0,23.9323,23.9765,23.9235,23.9588,78910.0
2019-11-06 14:15:00,27.11,27.11,27.08,27.1,41875.0,23.9677,23.9677,23.9411,23.9588,41875.0
2019-11-06 14:20:00,27.1,27.1,27.07,27.07,48530.0,23.9588,23.9588,23.9323,23.9323,48530.0
2019-11-06 14:25:00,27.08,27.09,27.07,27.08,50562.0,23.9411,23.95,23.9323,23.9411,50562.0
2019-11-06 14:30:00,27.08,27.09,27.05,27.09,182118.0,23.9411,23.95,23.9146,23.95,182118.0
2019-11-06 14:35:00,27.08,27.09,27.06,27.08,55812.0,23.9411,23.95,23.9235,23.9411,55812.0
2019-11-06 14:40:00,27.07,27.08,27.05,27.05,51350.0,23.9323,23.9411,23.9146,23.9146,51350.0
2019-11-06 14:45:00,27.05,27.09,27.04,27.05,111522.0,23.9146,23.95,23.9058,23.9146,111522.0
2019-11-06 14:50:00,27.05,27.06,27.02,27.02,160744.0,23.9146,23.9235,23.8881,23.8881,160744.0
2019-11-06 14:55:00,27.03,27.03,26.99,26.99,48111.0,23.8969,23.8969,23.8616,23.8616,48111.0
2019-11-06 15:00:00,27.0,27.07,26.99,27.07,173912.0,23.8704,23.9323,23.8616,23.9323,173912.0
2019-11-06 15:05:00,27.06,27.07,27.01,27.02,62065.0,23.9235,23.9323,23.8793,23.8881,62065.0
2019-11-06 15:10:00,27.02,27.02,26.97,26.98,183061.0,23.8881,23.8881,23.8439,23.8527,183061.0
2019-11-06 15:15:00,26.98,27.0,26.97,27.0,87090.0,23.8527,23.8704,23.8439,23.8704,87090.0
2019-11-06 15:20:00,27.0,27.01,26.97,26.99,244235.0,23.8704,23.8793,23.8439,23.8616,244235.0
2019-11-06 15:25:00,26.99,26.99,26.96,26.98,136151.0,23.8616,23.8616,23.835,23.8527,136151.0
2019-11-06 15:30:00,26.98,26.98,26.93,26.94,172356.0,23.8527,23.8527,23.8085,23.8174,172356.0
2019-11-06 15:35:00,26.93,26.94,26.9,26.93,139868.0,23.8085,23.8174,23.782,23.8085,139868.0
2019-11-06 15:40:00,26.93,26.93,26.89,26.9,137007.0,23.8085,23.8085,23.7732,23.782,137007.0
2019-11-06 15:45:00,26.91,26.98,26.9,26.98,140819.0,23.7908,23.8527,23.782,23.8527,140819.0
2019-11-06 15:50:00,26.98,27.03,26.97,27.02,334565.0,23.8527,23.8969,23.8439,23.8881,334565.0
2019-11-06 15:55:00,27.02,27.03,26.94,27.03,988710.0,23.8881,23.8969,23.8174,23.8969,988710.0
2019-11-07 09:30:00,27.09,27.29,27.09,27.15,198137.0,23.95,24.1268,23.95,24.003,198137.0
2019-11-07 09:35:00,27.15,27.23,27.1,27.15,111050.0,24.003,24.0738,23.9588,24.003,111050.0
2019-11-07 09:40:00,27.15,27.22,27.14,27.16,73969.0,24.003,24.0649,23.9942,24.0119,73969.0
2019-11-07 09:45:00,27.17,27.17,27.05,27.06,120179.0,24.0207,24.0207,23.9146,23.9235,120179.0
2019-11-07 09:50:00,27.07,27.17,27.06,27.07,126139.0,23.9323,24.0207,23.9235,23.9323,126139.0
2019-11-07 09:55:00,27.08,27.08,27.02,27.05,182500.0,23.9411,23.9411,23.8881,23.9146,182500.0
2019-11-07 10:00:00,27.05,27.05,26.98,27.03,222634.0,23.9146,23.9146,23.8527,23.8969,222634.0
2019-11-07 10:05:00,27.02,27.03,26.77,26.77,432896.0,23.8881,23.8969,23.6671,23.6671,432896.0
2019-11-07 10:10:00,26.77,26.97,26.73,26.95,287894.0,23.6671,23.8439,23.6317,23.8262,287894.0
2019-11-07 10:15:00,26.95,26.97,26.85,26.87,142835.0,23.8262,23.8439,23.7378,23.7555,142835.0
2019-11-07 10:20:00,26.87,26.9,26.82,26.82,71679.0,23.7555,23.782,23.7113,23.7113,71679.0
2019-11-07 10:25:00,26.83,26.98,26.8,26.89,130510.0,23.7201,23.8527,23.6936,23.7732,130510.0
2019-11-07 10:30:00,26.89,26.94,26.88,26.93,54988.0,23.7732,23.8174,23.7643,23.8085,54988.0
2019-11-07 10:35:00,26.92,27.0,26.91,27.0,53104.0,23.7997,23.8704,23.7908,23.8704,53104.0
2019-11-07 10:40:00,26.99,27.0,26.94,26.96,77887.0,23.8616,23.8704,23.8174,23.835,77887.0
2019-11-07 10:45:00,26.95,27.0,26.95,27.0,36084.0,23.8262,23.8704,23.8262,23.8704,36084.0
2019-11-07 10:50:00,27.0,27.03,26.94,26.95,297307.0,23.8704,23.8969,23.8174,23.8262,297307.0
2019-11-07 10:55:00,26.95,26.99,26.9,26.96,164383.0,23.8262,23.8616,23.782,23.835,164383.0
2019-11-07 11:00:00,26.96,26.99,26.95,26.97,58917.0,23.835,23.8616,23.8262,23.8439,58917.0
2019-11-07 11:05:00,26.96,26.96,26.88,26.92,231711.0,23.835,23.835,23.7643,23.7997,231711.0
2019-11-07 11:10:00,26.92,27.0,26.9,26.99,86118.0,23.7997,23.8704,23.782,23.8616,86118.0
2019-11-07 11:15:00,26.99,27.01,26.97,26.97,37676.0,23.8616,23.8793,23.8439,23.8439,37676.0
2019-11-07 11:20:00,26.97,26.97,26.94,26.96,58944.0,23.8439,23.8439,23.8174,23.835,58944.0
2019-11-07 11:25:00,26.96,27.02,26.96,26.99,222797.0,23.835,23.8881,23.835,23.8616,222797.0
2019-11-07 11:30:00,26.98,27.01,26.98,27.0,72020.0,23.8527,23.8793,23.8527,23.8704,72020.0
2019-11-07 11:35:00,26.99,27.02,26.99,27.01,82489.0,23.8616,23.8881,23.8616,23.8793,82489.0
2019-11-07 11:40:00,27.0,27.01,26.98,26.99,27524.0,23.8704,23.8793,23.8527,23.8616,27524.0
2019-11-07 11:45:00,26.99,27.01,26.95,26.95,120008.0,23.8616,23.8793,23.8262,23.8262,120008.0
2019-11-07 11:50:00,26.95,26.98,26.93,26.96,82327.0,23.8262,23.8527,23.8085,23.835,82327.0
2019-11-07 11:55:00,26.96,27.02,26.95,27.02,52440.0,23.835,23.8881,23.8262,23.8881,52440.0
2019-11-07 12:00:00,27.02,27.04,26.98,26.98,61072.0,23.8881,23.9058,23.8527,23.8527,61072.0
2019-11-07 12:05:00,26.98,27.0,26.97,27.0,44974.0,23.8527,23.8704,23.8439,23.8704,44974.0
2019-11-07 12:10:00,26.99,27.01,26.98,27.01,61766.0,23.8616,23.8793,23.8527,23.8793,61766.0
2019-11-07 12:15:00,27.0,27.03,26.99,27.02,47781.0,23.8704,23.8969,23.8616,23.8881,47781.0
2019-11-07 12:20:00,27.02,27.02,27.0,27.01,20720.0,23.8881,23.8881,23.8704,23.8793,20720.0
2019-11-07 12:25:00,27.01,27.01,26.98,27.01,49520.0,23.8793,23.8793,23.8527,23.8793,49520.0
2019-11-07 12:30:00,27.01,27.01,26.97,27.0,41461.0,23.8793,23.8793,23.8439,23.8704,41461.0
2019-11-07 12:35:00,27.01,27.02,26.98,27.0,62906.0,23.8793,23.8881,23.8527,23.8704,62906.0
2019-11-07 12:40:00,26.99,26.99,26.95,26.96,71120.0,23.8616,23.8616,23.8262,23.835,71120.0
2019-11-07 12:45:00,26.96,27.0,26.95,26.98,61423.0,23.835,23.8704,23.8262,23.8527,61423.0
2019-11-07 12:50:00,26.98,27.0,26.97,27.0,37310.0,23.8527,23.8704,23.8439,23.8704,37310.0
2019-11-07 12:55:00,26.99,27.0,26.96,26.97,54456.0,23.8616,23.8704,23.835,23.8439,54456.0
2019-11-07 13:00:00,26.97,26.99,26.95,26.97,40295.0,23.8439,23.8616,23.8262,23.8439,40295.0
2019-11-07 13:05:00,26.96,26.97,26.94,26.96,153398.0,23.835,23.8439,23.8174,23.835,153398.0
2019-11-07 13:10:00,26.96,26.98,26.93,26.93,24491.0,23.835,23.8527,23.8085,23.8085,24491.0
2019-11-07 13:15:00,26.94,26.98,26.93,26.98,68902.0,23.8174,23.8527,23.8085,23.8527,68902.0
2019-11-07 13:20:00,26.97,27.01,26.96,27.0,182014.0,23.8439,23.8793,23.835,23.8704,182014.0
2019-11-07 13:25:00,27.0,27.02,26.98,27.0,100361.0,23.8704,23.8881,23.8527,23.8704,100361.0
2019-11-07 13:30:00,27.0,27.0,26.96,26.97,267826.0,23.8704,23.8704,23.835,23.8439,267826.0
2019-11-07 13:35:00,26.96,26.98,26.94,26.95,171007.0,23.835,23.8527,23.8174,23.8262,171007.0
2019-11-07 13:40:00,26.95,27.01,26.94,27.01,119891.0,23.8262,23.8793,23.8174,23.8793,119891.0
2019-11-07 13:45:00,27.01,27.01,26.96,26.98,136080.0,23.8793,23.8793,23.835,23.8527,136080.0
2019-11-07 13:50:00,26.97,27.02,26.96,27.0,84869.0,23.8439,23.8881,23.835,23.8704,84869.0
2019-11-07 13:55:00,27.01,27.03,27.0,27.02,31754.0,23.8793,23.8969,23.8704,23.8881,31754.0
2019-11-07 14:00:00,27.03,27.09,27.02,27.09,76141.0,23.8969,23.95,23.8881,23.95,76141.0
2019-11-07 14:05:00,27.09,27.12,27.08,27.12,126516.0,23.95,23.9765,23.9411,23.9765,126516.0
2019-11-07 14:10:00,27.12,27.12,27.04,27.05,147062.0,23.9765,23.9765,23.9058,23.9146,147062.0
2019-11-07 14:15:00,27.05,27.05,27.02,27.02,57833.0,23.9146,23.9146,23.8881,23.8881,57833.0
2019-11-07 14:20:00,27.03,27.03,26.98,27.0,76389.0,23.8969,23.8969,23.8527,23.8704,76389.0
2019-11-07 14:25:00,27.0,27.0,26.98,27.0,74787.0,23.8704,23.8704,23.8527,23.8704,74787.0
2019-11-07 14:30:00,26.99,27.02,26.98,26.99,54873.0,23.8616,23.8881,23.8527,23.8616,54873.0
2019-11-07 14:35:00,26.98,26.99,26.94,26.94,48747.0,23.8527,23.8616,23.8174,23.8174,48747.0
2019-11-07 14:40:00,26.95,26.95,26.88,26.93,145309.0,23.8262,23.8262,23.7643,23.8085,145309.0
2019-11-07 14:45:00,26.94,27.01,26.93,27.01,58385.0,23.8174,23.8793,23.8085,23.8793,58385.0
2019-11-07 14:50:00,27.0,27.01,26.96,26.98,93275.0,23.8704,23.8793,23.835,23.8527,93275.0
2019-11-07 14:55:00,26.99,27.0,26.95,26.96,54688.0,23.8616,23.8704,23.8262,23.835,54688.0
2019-11-07 15:00:00,26.95,26.99,26.95,26.98,28361.0,23.8262,23.8616,23.8262,23.8527,28361.0
2019-11-07 15:05:00,26.98,27.01,26.97,26.97,119026.0,23.8527,23.8793,23.8439,23.8439,119026.0
2019-11-07 15:10:00,26.98,26.98,26.93,26.93,48837.0,23.8527,23.8527,23.8085,23.8085,48837.0
2019-11-07 15:15:00,26.93,26.94,26.89,26.89,74878.0,23.8085,23.8174,23.7732,23.7732,74878.0
2019-11-07 15:20:00,26.89,26.89,26.8,26.8,213965.0,23.7732,23.7732,23.6936,23.6936,213965.0
2019-11-07 15:25:00,26.81,26.82,26.8,26.82,87286.0,23.7024,23.7113,23.6936,23.7113,87286.0
2019-11-07 15:30:00,26.82,26.88,26.81,26.83,91370.0,23.7113,23.7643,23.7024,23.7201,91370.0
2019-11-07 15:35:00,26.83,26.84,26.81,26.82,72771.0,23.7201,23.729,23.7024,23.7113,72771.0
2019-11-07 15:40:00,26.81,26.85,26.81,26.82,94507.0,23.7024,23.7378,23.7024,23.7113,94507.0
2019-11-07 15:45:00,26.83,26.86,26.82,26.86,76041.0,23.7201,23.7466,23.7113,23.7466,76041.0
2019-11-07 15:50:00,26.86,26.86,26.84,26.85,144539.0,23.7466,23.7466,23.729,23.7378,144539.0
2019-11-07 15:55:00,26.86,26.88,26.84,26.88,376515.0,23.7466,23.7643,23.729,23.7643,376515.0
2019-11-08 09:30:00,26.87,27.03,26.85,26.87,99065.0,23.7555,23.8969,23.7378,23.7555,99065.0
2019-11-08 09:35:00,26.86,26.97,26.79,26.97,112620.0,23.7466,23.8439,23.6848,23.8439,112620.0
2019-11-08 09:40:00,26.96,27.0,26.91,26.96,89146.0,23.835,23.8704,23.7908,23.835,89146.0
2019-11-08 09:45:00,26.96,27.0,26.93,26.99,82758.0,23.835,23.8704,23.8085,23.8616,82758.0
2019-11-08 09:50:00,27.0,27.03,26.93,26.94,260987.0,23.8704,23.8969,23.8085,23.8174,260987.0
2019-11-08 09:55:00,26.94,26.94,26.8,26.8,55487.0,23.8174,23.8174,23.6936,23.6936,55487.0
2019-11-08 10:00:00,26.8,26.96,26.78,26.95,126319.0,23.6936,23.835,23.6759,23.8262,126319.0
2019-11-08 10:05:00,26.95,26.96,26.9,26.95,115432.0,23.8262,23.835,23.782,23.8262,115432.0
2019-11-08 10:10:00,26.95,26.95,26.89,26.89,50530.0,23.8262,23.8262,23.7732,23.7732,50530.0
2019-11-08 10:15:00,26.9,26.9,26.82,26.88,68285.0,23.782,23.782,23.7113,23.7643,68285.0
2019-11-08 10:20:00,26.88,26.92,26.87,26.9,29856.0,23.7643,23.7997,23.7555,23.782,29856.0
2019-11-08 10:25:00,26.9,26.92,26.9,26.92,19535.0,23.782,23.7997,23.782,23.7997,19535.0
2019-11-08 10:30:00,26.91,26.92,26.86,26.86,42977.0,23.7908,23.7997,23.7466,23.7466,42977.0
2019-11-08 10:35:00,26.87,26.89,26.86,26.89,21407.0,23.7555,23.7732,23.7466,23.7732,21407.0
2019-11-08 10:40:00,26.88,26.91,26.87,26.9,55255.0,23.7643,23.7908,23.7555,23.782,55255.0
2019-11-08 10:45:00,26.9,26.91,26.83,26.89,115516.0,23.782,23.7908,23.7201,23.7732,115516.0
2019-11-08 10:50:00,26.89,27.0,26.89,27.0,226364.0,23.7732,23.8704,23.7732,23.8704,226364.0
2019-11-08 10:55:00,27.0,27.03,26.9,26.98,280236.0,23.8704,23.8969,23.782,23.8527,280236.0
2019-11-08 11:00:00,26.98,27.06,26.97,27.05,60762.0,23.8527,23.9235,23.8439,23.9146,60762.0
2019-11-08 11:05:00,27.05,27.07,27.02,27.05,75541.0,23.9146,23.9323,23.8881,23.9146,75541.0
2019-11-08 11:10:00,27.05,27.07,27.0,27.06,164624.0,23.9146,23.9323,23.8704,23.9235,164624.0
2019-11-08 11:15:00,27.05,27.06,27.02,27.05,55179.0,23.9146,23.9235,23.8881,23.9146,55179.0
2019-11-08 11:20:00,27.05,27.07,27.03,27.06,40658.0,23.9146,23.9323,23.8969,23.9235,40658.0
2019-11-08 11:25:00,27.05,27.08,27.03,27.07,148996.0,23.9146,23.9411,23.8969,23.9323,148996.0
2019-11-08 11:30:00,27.08,27.09,27.05,27.07,49989.0,23.9411,23.95,23.9146,23.9323,49989.0
2019-11-08 11:35:00,27.06,27.07,27.05,27.07,24619.0,23.9235,23.9323,23.9146,23.9323,24619.0
2019-11-08 11:40:00,27.07,27.09,27.06,27.08,57543.0,23.9323,23.95,23.9235,23.9411,57543.0
2019-11-08 11:45:00,27.08,27.11,27.07,27.11,179704.0,23.9411,23.9677,23.9323,23.9677,179704.0
2019-11-08 11:50:00,27.11,27.13,27.07,27.08,77571.0,23.9677,23.9853,23.9323,23.9411,77571.0
2019-11-08 11:55:00,27.08,27.08,26.94,26.96,65620.0,23.9411,23.9411,23.8174,23.835,65620.0
2019-11-08 12:00:00,26.97,27.0,26.94,26.99,78639.0,23.8439,23.8704,23.8174,23.8616,78639.0
2019-11-08 12:05:00,27.0,27.0,26.97,26.98,52672.0,23.8704,23.8704,23.8439,23.8527,52672.0
2019-11-08 12:10:00,26.98,26.98,26.91,26.95,39680.0,23.8527,23.8527,23.7908,23.8262,39680.0
2019-11-08 12:15:00,26.94,26.95,26.91,26.91,70121.0,23.8174,23.8262,23.7908,23.7908,70121.0
2019-11-08 12:20:00,26.91,26.97,26.89,26.95,69692.0,23.7908,23.8439,23.7732,23.8262,69692.0
2019-11-08 12:25:00,26.95,26.96,26.94,26.95,17782.0,23.8262,23.835,23.8174,23.8262,17782.0
2019-11-08 12:30:00,26.95,26.97,26.94,26.96,21783.0,23.8262,23.8439,23.8174,23.835,21783.0
2019-11-08 12:35:00,26.96,26.99,26.94,26.98,23917.0,23.835,23.8616,23.8174,23.8527,23917.0
2019-11-08 12:40:00,26.98,26.98,26.96,26.97,27332.0,23.8527,23.8527,23.835,23.8439,27332.0
2019-11-08 12:45:00,26.97,26.97,26.95,26.96,15566.0,23.8439,23.8439,23.8262,23.835,15566.0
2019-11-08 12:50:00,26.97,27.0,26.95,26.96,63148.0,23.8439,23.8704,23.8262,23.835,63148.0
2019-11-08 12:55:00,26.96,26.96,26.91,26.93,32777.0,23.835,23.835,23.7908,23.8085,32777.0
2019-11-08 13:00:00,26.93,26.95,26.9,26.93,35700.0,23.8085,23.8262,23.782,23.8085,35700.0
2019-11-08 13:05:00,26.93,26.93,26.9,26.92,35884.0,23.8085,23.8085,23.782,23.7997,35884.0
2019-11-08 13:10:00,26.92,26.92,26.87,26.9,29371.0,23.7997,23.7997,23.7555,23.782,29371.0
2019-11-08 13:15:00,26.91,26.92,26.89,26.91,14377.0,23.7908,23.7997,23.7732,23.7908,14377.0
2019-11-08 13:20:00,26.91,26.93,26.9,26.92,27162.0,23.7908,23.8085,23.782,23.7997,27162.0
2019-11-08 13:25:00,26.92,26.92,26.91,26.92,29894.0,23.7997,23.7997,23.7908,23.7997,29894.0
2019-11-08 13:30:00,26.91,26.92,26.87,26.89,54237.0,23.7908,23.7997,23.7555,23.7732,54237.0
2019-11-08 13:35:00,26.89,26.9,26.79,26.83,97511.0,23.7732,23.782,23.6848,23.7201,97511.0
2019-11-08 13:40:00,26.83,26.88,26.81,26.87,22177.0,23.7201,23.7643,23.7024,23.7555,22177.0
2019-11-08 13:45:00,26.87,26.89,26.86,26.88,20484.0,23.7555,23.7732,23.7466,23.7643,20484.0
2019-11-08 13:50:00,26.87,26.89,26.87,26.88,25276.0,23.7555,23.7732,23.7555,23.7643,25276.0
2019-11-08 13:55:00,26.88,26.9,26.87,26.89,30819.0,23.7643,23.782,23.7555,23.7732,30819.0
2019-11-08 14:00:00,26.89,26.9,26.86,26.89,29326.0,23.7732,23.782,23.7466,23.7732,29326.0
2019-11-08 14:05:00,26.89,26.9,26.86,26.87,35307.0,23.7732,23.782,23.7466,23.7555,35307.0
2019-11-08 14:10:00,26.87,26.88,26.85,26.88,35261.0,23.7555,23.7643,23.7378,23.7643,35261.0
2019-11-08 14:15:00,26.88,26.89,26.86,26.88,30331.0,23.7643,23.7732,23.7466,23.7643,30331.0
2019-11-08 14:20:00,26.89,26.9,26.85,26.86,82971.0,23.7732,23.782,23.7378,23.7466,82971.0
2019-11-08 14:25:00,26.86,26.87,26.82,26.84,40873.0,23.7466,23.7555,23.7113,23.729,40873.0
2019-11-08 14:30:00,26.83,26.88,26.82,26.88,35783.0,23.7201,23.7643,23.7113,23.7643,35783.0
2019-11-08 14:35:00,26.87,26.88,26.84,26.86,32367.0,23.7555,23.7643,23.729,23.7466,32367.0
2019-11-08 14:40:00,26.87,26.89,26.85,26.87,44508.0,23.7555,23.7732,23.7378,23.7555,44508.0
2019-11-08 14:45:00,26.87,26.92,26.87,26.91,41385.0,23.7555,23.7997,23.7555,23.7908,41385.0
2019-11-08 14:50:00,26.91,26.94,26.89,26.94,58885.0,23.7908,23.8174,23.7732,23.8174,58885.0
2019-11-08 14:55:00,26.94,26.95,26.91,26.92,53143.0,23.8174,23.8262,23.7908,23.7997,53143.0
2019-11-08 15:00:00,26.92,26.94,26.91,26.94,35294.0,23.7997,23.8174,23.7908,23.8174,35294.0
2019-11-08 15:05:00,26.94,26.98,26.92,26.95,209588.0,23.8174,23.8527,23.7997,23.8262,209588.0
2019-11-08 15:10:00,26.96,26.99,26.92,26.97,134732.0,23.835,23.8616,23.7997,23.8439,134732.0
2019-11-08 15:15:00,26.97,26.98,26.95,26.97,31991.0,23.8439,23.8527,23.8262,23.8439,31991.0
2019-11-08 15:20:00,26.97,27.02,26.97,27.0,132638.0,23.8439,23.8881,23.8439,23.8704,132638.0
2019-11-08 15:25:00,27.0,27.0,26.98,26.98,32497.0,23.8704,23.8704,23.8527,23.8527,32497.0
2019-11-08 15:30:00,26.99,27.04,26.98,27.0,101621.0,23.8616,23.9058,23.8527,23.8704,101621.0
2019-11-08 15:35:00,27.0,27.02,26.99,27.02,87843.0,23.8704,23.8881,23.8616,23.8881,87843.0
2019-11-08 15:40:00,27.01,27.03,27.01,27.02,64459.0,23.8793,23.8969,23.8793,23.8881,64459.0
2019-11-08 15:45:00,27.02,27.02,26.99,27.01,111905.0,23.8881,23.8881,23.8616,23.8793,111905.0
2019-11-08 15:50:00,27.01,27.04,27.0,27.03,197898.0,23.8793,23.9058,23.8704,23.8969,197898.0
2019-11-08 15:55:00,27.03,27.04,27.0,27.02,345974.0,23.8969,23.9058,23.8704,23.8881,345974.0
2019-11-11 09:30:00,26.97,27.04,26.9,26.98,93567.0,23.8439,23.9058,23.782,23.8527,93567.0
2019-11-11 09:35:00,27.0,27.05,26.96,26.99,29493.0,23.8704,23.9146,23.835,23.8616,29493.0
2019-11-11 09:40:00,27.02,27.03,26.95,27.02,80933.0,23.8881,23.8969,23.8262,23.8881,80933.0
2019-11-11 09:45:00,27.03,27.04,26.95,26.97,104414.0,23.8969,23.9058,23.8262,23.8439,104414.0
2019-11-11 09:50:00,26.97,27.01,26.96,26.96,26513.0,23.8439,23.8793,23.835,23.835,26513.0
2019-11-11 09:55:00,26.96,27.01,26.96,27.0,24004.0,23.835,23.8793,23.835,23.8704,24004.0
2019-11-11 10:00:00,27.01,27.01,26.98,27.01,26899.0,23.8793,23.8793,23.8527,23.8793,26899.0
2019-11-11 10:05:00,27.0,27.01,26.97,26.99,31231.0,23.8704,23.8793,23.8439,23.8616,31231.0
2019-11-11 10:10:00,26.99,27.0,26.9,26.92,30220.0,23.8616,23.8704,23.782,23.7997,30220.0
2019-11-11 10:15:00,26.92,26.94,26.9,26.91,84549.0,23.7997,23.8174,23.782,23.7908,84549.0
2019-11-11 10:20:00,26.9,26.91,26.84,26.87,48740.0,23.782,23.7908,23.729,23.7555,48740.0
2019-11-11 10:25:00,26.86,26.9,26.78,26.78,98538.0,23.7466,23.782,23.6759,23.6759,98538.0
2019-11-11 10:30:00,26.78,26.79,26.61,26.73,478034.0,23.6759,23.6848,23.5256,23.6317,478034.0
2019-11-11 10:35:00,26.73,26.74,26.66,26.7,193843.0,23.6317,23.6405,23.5698,23.6052,193843.0
2019-11-11 10:40:00,26.7,26.72,26.66,26.71,29980.0,23.6052,23.6229,23.5698,23.614,29980.0
2019-11-11 10:45:00,26.7,26.79,26.7,26.76,52190.0,23.6052,23.6848,23.6052,23.6582,52190.0
2019-11-11 10:50:00,26.75,26.77,26.71,26.71,44725.0,23.6494,23.6671,23.614,23.614,44725.0
2019-11-11 10:55:00,26.71,26.72,26.67,26.69,60083.0,23.614,23.6229,23.5787,23.5963,60083.0
2019-11-11 11:00:00,26.69,26.69,26.66,26.69,43574.0,23.5963,23.5963,23.5698,23.5963,43574.0
2019-11-11 11:05:00,26.68,26.69,26.65,26.66,55260.0,23.5875,23.5963,23.561,23.5698,55260.0
2019-11-11 11:10:00,26.66,26.67,26.63,26.64,68875.0,23.5698,23.5787,23.5433,23.5521,68875.0
2019-11-11 11:15:00,26.64,26.66,26.56,26.57,208326.0,23.5521,23.5698,23.4814,23.4903,208326.0
2019-11-11 11:20:00,26.57,26.62,26.53,26.58,241594.0,23.4903,23.5345,23.4549,23.4991,241594.0
2019-11-11 11:25:00,26.58,26.64,26.56,26.63,237875.0,23.4991,23.5521,23.4814,23.5433,237875.0
2019-11-11 11:30:00,26.62,26.62,26.57,26.59,74378.0,23.5345,23.5345,23.4903,23.5079,74378.0
2019-11-11 11:35:00,26.59,26.6,26.48,26.51,134998.0,23.5079,23.5168,23.4107,23.4372,134998.0
2019-11-11 11:40:00,26.51,26.52,26.48,26.51,56773.0,23.4372,23.446,23.4107,23.4372,56773.0
2019-11-11 11:45:00,26.52,26.52,26.43,26.48,77128.0,23.446,23.446,23.3665,23.4107,77128.0
2019-11-11 11:50:00,26.48,26.5,26.46,26.47,37506.0,23.4107,23.4284,23.393,23.4018,37506.0
2019-11-11 11:55:00,26.46,26.56,26.46,26.55,86932.0,23.393,23.4814,23.393,23.4726,86932.0
2019-11-11 12:00:00,26.55,26.55,26.47,26.53,82251.0,23.4726,23.4726,23.4018,23.4549,82251.0
2019-11-11 12:05:00,26.53,26.53,26.51,26.53,49420.0,23.4549,23.4549,23.4372,23.4549,49420.0
2019-11-11 12:10:00,26.53,26.53,26.47,26.47,57381.0,23.4549,23.4549,23.4018,23.4018,57381.0
2019-11-11 12:15:00,26.48,26.48,26.47,26.48,9143.0,23.4107,23.4107,23.4018,23.4107,9143.0
2019-11-11 12:20:00,26.47,26.48,26.42,26.43,84940.0,23.4018,23.4107,23.3576,23.3665,84940.0
2019-11-11 12:25:00,26.43,26.47,26.43,26.45,35110.0,23.3665,23.4018,23.3665,23.3842,35110.0
2019-11-11 12:30:00,26.45,26.48,26.44,26.46,34824.0,23.3842,23.4107,23.3753,23.393,34824.0
2019-11-11 12:35:00,26.47,26.48,26.46,26.48,44553.0,23.4018,23.4107,23.393,23.4107,44553.0
2019-11-11 12:40:00,26.47,26.5,26.46,26.47,44442.0,23.4018,23.4284,23.393,23.4018,44442.0
2019-11-11 12:45:00,26.46,26.53,26.46,26.53,77616.0,23.393,23.4549,23.393,23.4549,77616.0
2019-11-11 12:50:00,26.53,26.53,26.49,26.5,36785.0,23.4549,23.4549,23.4195,23.4284,36785.0
2019-11-11 12:55:00,26.5,26.52,26.5,26.52,6156.0,23.4284,23.446,23.4284,23.446,6156.0
2019-11-11 13:00:00,26.51,26.54,26.51,26.53,25628.0,23.4372,23.4637,23.4372,23.4549,25628.0
2019-11-11 13:05:00,26.53,26.54,26.52,26.52,12703.0,23.4549,23.4637,23.446,23.446,12703.0
2019-11-11 13:10:00,26.53,26.53,26.51,26.52,21862.0,23.4549,23.4549,23.4372,23.446,21862.0
2019-11-11 13:15:00,26.52,26.52,26.5,26.51,15354.0,23.446,23.446,23.4284,23.4372,15354.0
2019-11-11 13:20:00,26.51,26.52,26.49,26.51,31912.0,23.4372,23.446,23.4195,23.4372,31912.0
2019-11-11 13:25:00,26.52,26.52,26.51,26.52,10196.0,23.446,23.446,23.4372,23.446,10196.0
2019-11-11 13:30:00,26.52,26.64,26.5,26.64,324446.0,23.446,23.5521,23.4284,23.5521,324446.0
2019-11-11 13:35:00,26.63,26.65,26.62,26.63,57835.0,23.5433,23.561,23.5345,23.5433,57835.0
2019-11-11 13:40:00,26.63,26.65,26.62,26.64,46279.0,23.5433,23.561,23.5345,23.5521,46279.0
2019-11-11 13:45:00,26.65,26.65,26.62,26.63,38129.0,23.561,23.561,23.5345,23.5433,38129.0
2019-11-11 13:50:00,26.63,26.64,26.6,26.61,56220.0,23.5433,23.5521,23.5168,23.5256,56220.0
2019-11-11 13:55:00,26.6,26.63,26.6,26.63,31532.0,23.5168,23.5433,23.5168,23.5433,31532.0
2019-11-11 14:00:00,26.63,26.63,26.6,26.61,67050.0,23.5433,23.5433,23.5168,23.5256,67050.0
2019-11-11 14:05:00,26.6,26.61,26.54,26.55,88734.0,23.5168,23.5256,23.4637,23.4726,88734.0
2019-11-11 14:10:00,26.55,26.56,26.54,26.55,19304.0,23.4726,23.4814,23.4637,23.4726,19304.0
2019-11-11 14:15:00,26.55,26.56,26.54,26.55,67115.0,23.4726,23.4814,23.4637,23.4726,67115.0
2019-11-11 14:20:00,26.56,26.56,26.54,26.54,53004.0,23.4814,23.4814,23.4637,23.4637,53004.0
2019-11-11 14:25:00,26.55,26.58,26.54,26.56,47801.0,23.4726,23.4991,23.4637,23.4814,47801.0
2019-11-11 14:30:00,26.56,26.56,26.53,26.53,23826.0,23.4814,23.4814,23.4549,23.4549,23826.0
2019-11-11 14:35:00,26.54,26.54,26.5,26.51,31727.0,23.4637,23.4637,23.4284,23.4372,31727.0
2019-11-11 14:40:00,26.51,26.51,26.47,26.48,66615.0,23.4372,23.4372,23.4018,23.4107,66615.0
2019-11-11 14:45:00,26.48,26.5,26.46,26.49,43463.0,23.4107,23.4284,23.393,23.4195,43463.0
2019-11-11 14:50:00,26.49,26.49,26.47,26.48,97340.0,23.4195,23.4195,23.4018,23.4107,97340.0
2019-11-11 14:55:00,26.48,26.52,26.47,26.5,57007.0,23.4107,23.446,23.4018,23.4284,57007.0
2019-11-11 15:00:00,26.5,26.54,26.49,26.54,24629.0,23.4284,23.4637,23.4195,23.4637,24629.0
2019-11-11 15:05:00,26.54,26.55,26.53,26.54,33557.0,23.4637,23.4726,23.4549,23.4637,33557.0
2019-11-11 15:10:00,26.54,26.54,26.51,26.52,30985.0,23.4637,23.4637,23.4372,23.446,30985.0
2019-11-11 15:15:00,26.52,26.52,26.48,26.49,56916.0,23.446,23.446,23.4107,23.4195,56916.0
2019-11-11 15:20:00,26.48,26.52,26.47,26.52,107250.0,23.4107,23.446,23.4018,23.446,107250.0
2019-11-11 15:25:00,26.51,26.51,26.48,26.49,33760.0,23.4372,23.4372,23.4107,23.4195,33760.0
2019-11-11 15:30:00,26.49,26.49,26.47,26.49,150871.0,23.4195,23.4195,23.4018,23.4195,150871.0
2019-11-11 15:35:00,26.49,26.54,26.48,26.52,55603.0,23.4195,23.4637,23.4107,23.446,55603.0
2019-11-11 15:40:00,26.52,26.56,26.52,26.55,109888.0,23.446,23.4814,23.446,23.4726,109888.0
2019-11-11 15:45:00,26.55,26.56,26.54,26.55,245694.0,23.4726,23.4814,23.4637,23.4726,245694.0
2019-11-11 15:50:00,26.55,26.57,26.53,26.55,201883.0,23.4726,23.4903,23.4549,23.4726,201883.0
2019-11-11 15:55:00,26.55,26.61,26.54,26.61,367179.0,23.4726,23.5256,23.4637,23.5256,367179.0
2019-11-12 09:30:00,26.83,26.87,26.68,26.85,214598.0,23.7201,23.7555,23.5875,23.7378,214598.0
2019-11-12 09:35:00,26.85,26.94,26.81,26.89,109906.0,23.7378,23.8174,23.7024,23.7732,109906.0
2019-11-12 09:40:00,26.89,26.91,26.8,26.87,66107.0,23.7732,23.7908,23.6936,23.7555,66107.0
2019-11-12 09:45:00,26.87,26.88,26.77,26.84,128098.0,23.7555,23.7643,23.6671,23.729,128098.0
2019-11-12 09:50:00,26.84,26.92,26.83,26.84,114027.0,23.729,23.7997,23.7201,23.729,114027.0
2019-11-12 09:55:00,26.84,26.88,26.83,26.85,49841.0,23.729,23.7643,23.7201,23.7378,49841.0
2019-11-12 10:00:00,26.84,26.86,26.79,26.8,204093.0,23.729,23.7466,23.6848,23.6936,204093.0
2019-11-12 10:05:00,26.81,26.86,26.79,26.85,73054.0,23.7024,23.7466,23.6848,23.7378,73054.0
2019-11-12 10:10:00,26.85,26.86,26.82,26.82,54157.0,23.7378,23.7466,23.7113,23.7113,54157.0
2019-11-12 10:15:00,26.83,26.83,26.79,26.82,62739.0,23.7201,23.7201,23.6848,23.7113,62739.0
2019-11-12 10:20:00,26.82,26.84,26.81,26.82,61450.0,23.7113,23.729,23.7024,23.7113,61450.0
2019-11-12 10:25:00,26.82,26.87,26.81,26.84,53211.0,23.7113,23.7555,23.7024,23.729,53211.0
2019-11-12 10:30:00,26.83,26.86,26.83,26.85,71166.0,23.7201,23.7466,23.7201,23.7378,71166.0
2019-11-12 10:35:00,26.85,26.88,26.84,26.88,53544.0,23.7378,23.7643,23.729,23.7643,53544.0
2019-11-12 10:40:00,26.87,26.89,26.82,26.83,103216.0,23.7555,23.7732,23.7113,23.7201,103216.0
2019-11-12 10:45:00,26.83,26.83,26.81,26.83,29769.0,23.7201,23.7201,23.7024,23.7201,29769.0
2019-11-12 10:50:00,26.83,26.83,26.78,26.81,205278.0,23.7201,23.7201,23.6759,23.7024,205278.0
2019-11-12 10:55:00,26.8,26.81,26.76,26.77,41233.0,23.6936,23.7024,23.6582,23.6671,41233.0
2019-11-12 11:00:00,26.76,26.83,26.76,26.83,97961.0,23.6582,23.7201,23.6582,23.7201,97961.0
2019-11-12 11:05:00,26.83,26.84,26.82,26.84,46151.0,23.7201,23.729,23.7113,23.729,46151.0
2019-11-12 11:10:00,26.83,26.86,26.79,26.83,234974.0,23.7201,23.7466,23.6848,23.7201,234974.0
2019-11-12 11:15:00,26.83,26.86,26.83,26.85,56526.0,23.7201,23.7466,23.7201,23.7378,56526.0
2019-11-12 11:20:00,26.85,26.85,26.83,26.84,23825.0,23.7378,23.7378,23.7201,23.729,23825.0
2019-11-12 11:25:00,26.84,26.84,26.76,26.76,49341.0,23.729,23.729,23.6582,23.6582,49341.0
2019-11-12 11:30:00,26.77,26.78,26.74,26.78,70421.0,23.6671,23.6759,23.6405,23.6759,70421.0
2019-11-12 11:35:00,26.78,26.81,26.77,26.77,64541.0,23.6759,23.7024,23.6671,23.6671,64541.0
2019-11-12 11:40:00,26.78,26.8,26.76,26.8,46851.0,23.6759,23.6936,23.6582,23.6936,46851.0
2019-11-12 11:45:00,26.8,26.8,26.77,26.78,33128.0,23.6936,23.6936,23.6671,23.6759,33128.0
2019-11-12 11:50:00,26.78,26.79,26.76,26.77,76121.0,23.6759,23.6848,23.6582,23.6671,76121.0
2019-11-12 11:55:00,26.77,26.79,26.77,26.79,22183.0,23.6671,23.6848,23.6671,23.6848,22183.0
2019-11-12 12:00:00,26.79,26.8,26.75,26.76,52713.0,23.6848,23.6936,23.6494,23.6582,52713.0
2019-11-12 12:05:00,26.76,26.78,26.7,26.76,204383.0,23.6582,23.6759,23.6052,23.6582,204383.0
2019-11-12 12:10:00,26.76,26.77,26.74,26.75,23185.0,23.6582,23.6671,23.6405,23.6494,23185.0
2019-11-12 12:15:00,26.75,26.77,26.72,26.73,69978.0,23.6494,23.6671,23.6229,23.6317,69978.0
2019-11-12 12:20:00,26.73,26.76,26.72,26.76,30565.0,23.6317,23.6582,23.6229,23.6582,30565.0
2019-11-12 12:25:00,26.76,26.76,26.73,26.74,33341.0,23.6582,23.6582,23.6317,23.6405,33341.0
2019-11-12 12:30:00,26.74,26.76,26.73,26.76,59378.0,23.6405,23.6582,23.6317,23.6582,59378.0
2019-11-12 12:35:00,26.76,26.79,26.76,26.77,53997.0,23.6582,23.6848,23.6582,23.6671,53997.0
2019-11-12 12:40:00,26.77,26.77,26.74,26.75,61525.0,23.6671,23.6671,23.6405,23.6494,61525.0
2019-11-12 12:45:00,26.75,26.89,26.74,26.87,246668.0,23.6494,23.7732,23.6405,23.7555,246668.0
2019-11-12 12:50:00,26.88,26.92,26.82,26.92,101389.0,23.7643,23.7997,23.7113,23.7997,101389.0
2019-11-12 12:55:00,26.92,26.94,26.88,26.89,72928.0,23.7997,23.8174,23.7643,23.7732,72928.0
2019-11-12 13:00:00,26.89,26.9,26.89,26.89,26511.0,23.7732,23.782,23.7732,23.7732,26511.0
2019-11-12 13:05:00,26.89,26.92,26.87,26.92,30322.0,23.7732,23.7997,23.7555,23.7997,30322.0
2019-11-12 13:10:00,26.92,26.94,26.91,26.92,24775.0,23.7997,23.8174,23.7908,23.7997,24775.0
2019-11-12 13:15:00,26.92,26.92,26.9,26.91,10954.0,23.7997,23.7997,23.782,23.7908,10954.0
2019-11-12 13:20:00,26.91,26.92,26.87,26.88,44171.0,23.7908,23.7997,23.7555,23.7643,44171.0
2019-11-12 13:25:00,26.88,26.88,26.85,26.88,27243.0,23.7643,23.7643,23.7378,23.7643,27243.0
2019-11-12 13:30:00,26.88,26.92,26.86,26.92,45392.0,23.7643,23.7997,23.7466,23.7997,45392.0
2019-11-12 13:35:00,26.92,26.94,26.92,26.93,23279.0,23.7997,23.8174,23.7997,23.8085,23279.0
2019-11-12 13:40:00,26.93,26.95,26.89,26.89,33444.0,23.8085,23.8262,23.7732,23.7732,33444.0
2019-11-12 13:45:00,26.89,26.92,26.88,26.92,23279.0,23.7732,23.7997,23.7643,23.7997,23279.0
2019-11-12 13:50:00,26.91,26.92,26.9,26.91,25185.0,23.7908,23.7997,23.782,23.7908,25185.0
2019-11-12 13:55:00,26.92,26.93,26.91,26.93,18442.0,23.7997,23.8085,23.7908,23.8085,18442.0
2019-11-12 14:00:00,26.93,26.93,26.88,26.91,37252.0,23.8085,23.8085,23.7643,23.7908,37252.0
2019-11-12 14:05:00,26.91,26.91,26.9,26.91,10876.0,23.7908,23.7908,23.782,23.7908,10876.0
2019-11-12 14:10:00,26.91,26.91,26.87,26.89,44679.0,23.7908,23.7908,23.7555,23.7732,44679.0
2019-11-12 14:15:00,26.89,26.91,26.88,26.91,13850.0,23.7732,23.7908,23.7643,23.7908,13850.0
2019-11-12 14:20:00,26.9,26.93,26.9,26.93,42258.0,23.782,23.8085,23.782,23.8085,42258.0
2019-11-12 14:25:00,26.93,26.93,26.91,26.93,20954.0,23.8085,23.8085,23.7908,23.8085,20954.0
2019-11-12 14:30:00,26.93,26.99,26.92,26.97,95333.0,23.8085,23.8616,23.7997,23.8439,95333.0
2019-11-12 14:35:00,26.97,27.02,26.95,27.01,195031.0,23.8439,23.8881,23.8262,23.8793,195031.0
2019-11-12 14:40:00,27.02,27.05,27.0,27.01,91848.0,23.8881,23.9146,23.8704,23.8793,91848.0
2019-11-12 14:45:00,27.01,27.03,27.0,27.03,43658.0,23.8793,23.8969,23.8704,23.8969,43658.0
2019-11-12 14:50:00,27.02,27.03,26.96,26.96,45448.0,23.8881,23.8969,23.835,23.835,45448.0
2019-11-12 14:55:00,26.96,26.97,26.94,26.96,124288.0,23.835,23.8439,23.8174,23.835,124288.0
2019-11-12 15:00:00,26.96,27.01,26.96,27.0,101962.0,23.835,23.8793,23.835,23.8704,101962.0
2019-11-12 15:05:00,27.0,27.01,26.99,26.99,23268.0,23.8704,23.8793,23.8616,23.8616,23268.0
2019-11-12 15:10:00,26.99,27.0,26.96,27.0,51528.0,23.8616,23.8704,23.835,23.8704,51528.0
2019-11-12 15:15:00,26.99,26.99,26.96,26.99,60797.0,23.8616,23.8616,23.835,23.8616,60797.0
2019-11-12 15:20:00,26.99,26.99,26.98,26.99,17913.0,23.8616,23.8616,23.8527,23.8616,17913.0
2019-11-12 15:25:00,26.99,27.0,26.98,26.99,63492.0,23.8616,23.8704,23.8527,23.8616,63492.0
2019-11-12 15:30:00,27.0,27.02,26.99,27.02,89346.0,23.8704,23.8881,23.8616,23.8881,89346.0
2019-11-12 15:35:00,27.02,27.02,26.97,27.0,118833.0,23.8881,23.8881,23.8439,23.8704,118833.0
2019-11-12 15:40:00,26.99,27.02,26.99,27.01,99724.0,23.8616,23.8881,23.8616,23.8793,99724.0
2019-11-12 15:45:00,27.01,27.06,26.99,27.05,253116.0,23.8793,23.9235,23.8616,23.9146,253116.0
2019-11-12 15:50:00,27.05,27.06,27.02,27.03,163730.0,23.9146,23.9235,23.8881,23.8969,163730.0
2019-11-12 15:55:00,27.02,27.03,27.0,27.01,294193.0,23.8881,23.8969,23.8704,23.8793,294193.0
2019-11-13 09:30:00,27.05,27.06,26.8,26.89,113067.0,23.9146,23.9235,23.6936,23.7732,113067.0
2019-11-13 09:35:00,26.91,26.93,26.83,26.85,44432.0,23.7908,23.8085,23.7201,23.7378,44432.0
2019-11-13 09:40:00,26.87,27.02,26.86,27.01,137770.0,23.7555,23.8881,23.7466,23.8793,137770.0
2019-11-13 09:45:00,27.0,27.01,26.95,26.96,88450.0,23.8704,23.8793,23.8262,23.835,88450.0
2019-11-13 09:50:00,26.96,26.96,26.9,26.91,25273.0,23.835,23.835,23.782,23.7908,25273.0
2019-11-13 09:55:00,26.91,26.92,26.87,26.9,42205.0,23.7908,23.7997,23.7555,23.782,42205.0
2019-11-13 10:00:00,26.89,26.93,26.88,26.91,40447.0,23.7732,23.8085,23.7643,23.7908,40447.0
2019-11-13 10:05:00,26.91,26.91,26.83,26.85,30022.0,23.7908,23.7908,23.7201,23.7378,30022.0
2019-11-13 10:10:00,26.85,26.91,26.85,26.9,51772.0,23.7378,23.7908,23.7378,23.782,51772.0
2019-11-13 10:15:00,26.89,26.9,26.86,26.89,53724.0,23.7732,23.782,23.7466,23.7732,53724.0
2019-11-13 10:20:00,26.89,26.91,26.86,26.87,36446.0,23.7732,23.7908,23.7466,23.7555,36446.0
2019-11-13 10:25:00,26.87,26.87,26.85,26.86,19638.0,23.7555,23.7555,23.7378,23.7466,19638.0
2019-11-13 10:30:00,26.86,26.9,26.86,26.87,60811.0,23.7466,23.782,23.7466,23.7555,60811.0
2019-11-13 10:35:00,26.88,26.94,26.87,26.93,68678.0,23.7643,23.8174,23.7555,23.8085,68678.0
2019-11-13 10:40:00,26.93,26.93,26.9,26.92,67002.0,23.8085,23.8085,23.782,23.7997,67002.0
2019-11-13 10:45:00,26.91,27.01,26.91,27.0,141908.0,23.7908,23.8793,23.7908,23.8704,141908.0
2019-11-13 10:50:00,27.0,27.01,26.98,27.0,44102.0,23.8704,23.8793,23.8527,23.8704,44102.0
2019-11-13 10:55:00,27.0,27.0,26.99,27.0,19796.0,23.8704,23.8704,23.8616,23.8704,19796.0
2019-11-13 11:00:00,27.0,27.01,26.99,27.0,24487.0,23.8704,23.8793,23.8616,23.8704,24487.0
2019-11-13 11:05:00,27.0,27.08,26.99,27.08,66072.0,23.8704,23.9411,23.8616,23.9411,66072.0
2019-11-13 11:10:00,27.07,27.09,27.0,27.01,92742.0,23.9323,23.95,23.8704,23.8793,92742.0
2019-11-13 11:15:00,27.01,27.02,26.98,27.01,77437.0,23.8793,23.8881,23.8527,23.8793,77437.0
2019-11-13 11:20:00,27.01,27.1,27.0,27.08,175440.0,23.8793,23.9588,23.8704,23.9411,175440.0
2019-11-13 11:25:00,27.08,27.09,27.03,27.07,55857.0,23.9411,23.95,23.8969,23.9323,55857.0
2019-11-13 11:30:00,27.07,27.07,26.98,27.0,63222.0,23.9323,23.9323,23.8527,23.8704,63222.0
2019-11-13 11:35:00,27.01,27.02,26.98,27.0,37214.0,23.8793,23.8881,23.8527,23.8704,37214.0
2019-11-13 11:40:00,27.0,27.02,26.99,27.01,35126.0,23.8704,23.8881,23.8616,23.8793,35126.0
2019-11-13 11:45:00,27.0,27.05,26.98,27.05,38425.0,23.8704,23.9146,23.8527,23.9146,38425.0
2019-11-13 11:50:00,27.05,27.05,27.02,27.02,29096.0,23.9146,23.9146,23.8881,23.8881,29096.0
2019-11-13 11:55:00,27.03,27.04,27.01,27.02,110975.0,23.8969,23.9058,23.8793,23.8881,110975.0
2019-11-13 12:00:00,27.01,27.01,26.96,26.98,74639.0,23.8793,23.8793,23.835,23.8527,74639.0
2019-11-13 12:05:00,26.98,27.0,26.96,26.99,83806.0,23.8527,23.8704,23.835,23.8616,83806.0
2019-11-13 12:10:00,26.99,27.0,26.97,26.98,25673.0,23.8616,23.8704,23.8439,23.8527,25673.0
2019-11-13 12:15:00,26.98,27.0,26.97,26.99,40135.0,23.8527,23.8704,23.8439,23.8616,40135.0
2019-11-13 12:20:00,26.98,26.99,26.96,26.96,48053.0,23.8527,23.8616,23.835,23.835,48053.0
2019-11-13 12:25:00,26.97,26.97,26.94,26.95,33890.0,23.8439,23.8439,23.8174,23.8262,33890.0
2019-11-13 12:30:00,26.95,26.96,26.94,26.95,30726.0,23.8262,23.835,23.8174,23.8262,30726.0
2019-11-13 12:35:00,26.95,26.97,26.94,26.95,58483.0,23.8262,23.8439,23.8174,23.8262,58483.0
2019-11-13 12:40:00,26.96,26.97,26.95,26.96,34845.0,23.835,23.8439,23.8262,23.835,34845.0
2019-11-13 12:45:00,26.96,26.96,26.95,26.96,9394.0,23.835,23.835,23.8262,23.835,9394.0
2019-11-13 12:50:00,26.96,26.98,26.95,26.96,59067.0,23.835,23.8527,23.8262,23.835,59067.0
2019-11-13 12:55:00,26.96,27.0,26.96,26.99,39721.0,23.835,23.8704,23.835,23.8616,39721.0
2019-11-13 13:00:00,26.98,26.99,26.98,26.99,10779.0,23.8527,23.8616,23.8527,23.8616,10779.0
2019-11-13 13:05:00,26.99,27.01,26.97,27.01,103907.0,23.8616,23.8793,23.8439,23.8793,103907.0
2019-11-13 13:10:00,27.01,27.02,26.95,27.0,116072.0,23.8793,23.8881,23.8262,23.8704,116072.0
2019-11-13 13:15:00,27.0,27.01,26.99,27.0,26211.0,23.8704,23.8793,23.8616,23.8704,26211.0
2019-11-13 13:20:00,27.0,27.0,26.99,27.0,15536.0,23.8704,23.8704,23.8616,23.8704,15536.0
2019-11-13 13:25:00,26.99,27.01,26.99,27.0,29596.0,23.8616,23.8793,23.8616,23.8704,29596.0
2019-11-13 13:30:00,27.0,27.01,26.98,27.0,38472.0,23.8704,23.8793,23.8527,23.8704,38472.0
2019-11-13 13:35:00,26.99,27.02,26.98,27.02,32999.0,23.8616,23.8881,23.8527,23.8881,32999.0
2019-11-13 13:40:00,27.02,27.04,27.02,27.04,24498.0,23.8881,23.9058,23.8881,23.9058,24498.0
2019-11-13 13:45:00,27.04,27.04,27.02,27.04,27479.0,23.9058,23.9058,23.8881,23.9058,27479.0
2019-11-13 13:50:00,27.04,27.05,27.02,27.04,254728.0,23.9058,23.9146,23.8881,23.9058,254728.0
2019-11-13 13:55:00,27.04,27.08,26.98,27.0,88115.0,23.9058,23.9411,23.8527,23.8704,88115.0
2019-11-13 14:00:00,27.0,27.02,26.98,27.01,38798.0,23.8704,23.8881,23.8527,23.8793,38798.0
2019-11-13 14:05:00,27.01,27.03,26.99,27.01,30116.0,23.8793,23.8969,23.8616,23.8793,30116.0
2019-11-13 14:10:00,27.0,27.01,26.97,26.99,40243.0,23.8704,23.8793,23.8439,23.8616,40243.0
2019-11-13 14:15:00,26.99,27.0,26.97,26.99,41083.0,23.8616,23.8704,23.8439,23.8616,41083.0
2019-11-13 14:20:00,26.98,27.0,26.97,26.98,27384.0,23.8527,23.8704,23.8439,23.8527,27384.0
2019-11-13 14:25:00,26.99,27.0,26.97,26.99,46595.0,23.8616,23.8704,23.8439,23.8616,46595.0
2019-11-13 14:30:00,26.99,27.0,26.97,26.99,26342.0,23.8616,23.8704,23.8439,23.8616,26342.0
2019-11-13 14:35:00,26.99,26.99,26.97,26.97,20769.0,23.8616,23.8616,23.8439,23.8439,20769.0
2019-11-13 14:40:00,26.98,26.98,26.95,26.98,37195.0,23.8527,23.8527,23.8262,23.8527,37195.0
2019-11-13 14:45:00,26.98,26.98,26.95,26.96,33894.0,23.8527,23.8527,23.8262,23.835,33894.0
2019-11-13 14:50:00,26.96,26.98,26.95,26.96,24145.0,23.835,23.8527,23.8262,23.835,24145.0
2019-11-13 14:55:00,26.96,26.98,26.94,26.98,58841.0,23.835,23.8527,23.8174,23.8527,58841.0
2019-11-13 15:00:00,26.98,26.99,26.95,26.98,71613.0,23.8527,23.8616,23.8262,23.8527,71613.0
2019-11-13 15:05:00,26.97,26.98,26.96,26.98,25041.0,23.8439,23.8527,23.835,23.8527,25041.0
2019-11-13 15:10:00,26.98,26.99,26.96,26.96,52226.0,23.8527,23.8616,23.835,23.835,52226.0
2019-11-13 15:15:00,26.97,26.97,26.96,26.97,36656.0,23.8439,23.8439,23.835,23.8439,36656.0
2019-11-13 15:20:00,26.96,26.98,26.95,26.96,54349.0,23.835,23.8527,23.8262,23.835,54349.0
2019-11-13 15:25:00,26.96,26.98,26.95,26.98,43855.0,23.835,23.8527,23.8262,23.8527,43855.0
2019-11-13 15:30:00,26.98,26.99,26.94,26.96,58068.0,23.8527,23.8616,23.8174,23.835,58068.0
2019-11-13 15:35:00,26.96,26.97,26.94,26.96,53909.0,23.835,23.8439,23.8174,23.835,53909.0
2019-11-13 15:40:00,26.96,27.01,26.95,27.0,188353.0,23.835,23.8793,23.8262,23.8704,188353.0
2019-11-13 15:45:00,27.0,27.01,26.98,27.01,70637.0,23.8704,23.8793,23.8527,23.8793,70637.0
2019-11-13 15:50:00,27.01,27.02,26.98,27.02,113882.0,23.8793,23.8881,23.8527,23.8881,113882.0
2019-11-13 15:55:00,27.01,27.06,27.0,27.06,467714.0,23.8793,23.9235,23.8704,23.9235,467714.0
2019-11-14 09:30:00,27.02,27.18,27.02,27.15,80084.0,24.0301,24.1724,24.0301,24.1457,80084.0
2019-11-14 09:35:00,27.17,27.21,27.11,27.14,267969.0,24.1635,24.1991,24.1102,24.1368,267969.0
2019-11-14 09:40:00,27.15,27.16,27.07,27.1,114409.0,24.1457,24.1546,24.0746,24.1013,114409.0
2019-11-14 09:45:00,27.11,27.15,27.1,27.1,51332.0,24.1102,24.1457,24.1013,24.1013,51332.0
2019-11-14 09:50:00,27.1,27.12,26.99,27.0,48037.0,24.1013,24.1191,24.0034,24.0123,48037.0
2019-11-14 09:55:00,27.0,27.01,26.95,26.99,53306.0,24.0123,24.0212,23.9679,24.0034,53306.0
2019-11-14 10:00:00,26.99,27.06,26.96,27.04,125108.0,24.0034,24.0657,23.9768,24.0479,125108.0
2019-11-14 10:05:00,27.03,27.05,26.92,26.93,37319.0,24.039,24.0568,23.9412,23.9501,37319.0
2019-11-14 10:10:00,26.93,26.99,26.93,26.96,18537.0,23.9501,24.0034,23.9501,23.9768,18537.0
2019-11-14 10:15:00,26.97,27.01,26.96,26.99,13911.0,23.9857,24.0212,23.9768,24.0034,13911.0
2019-11-14 10:20:00,26.99,27.0,26.94,26.99,37195.0,24.0034,24.0123,23.959,24.0034,37195.0
2019-11-14 10:25:00,26.98,26.98,26.95,26.96,13712.0,23.9946,23.9946,23.9679,23.9768,13712.0
2019-11-14 10:30:00,26.97,27.01,26.97,26.99,25294.0,23.9857,24.0212,23.9857,24.0034,25294.0
2019-11-14 10:35:00,26.98,26.99,26.95,26.98,14318.0,23.9946,24.0034,23.9679,23.9946,14318.0
2019-11-14 10:40:00,26.98,27.0,26.97,26.99,24193.0,23.9946,24.0123,23.9857,24.0034,24193.0
2019-11-14 10:45:00,26.99,27.0,26.97,26.99,26412.0,24.0034,24.0123,23.9857,24.0034,26412.0
2019-11-14 10:50:00,26.99,27.01,26.98,26.99,19243.0,24.0034,24.0212,23.9946,24.0034,19243.0
2019-11-14 10:55:00,26.99,27.01,26.96,26.99,36089.0,24.0034,24.0212,23.9768,24.0034,36089.0
2019-11-14 11:00:00,26.99,27.01,26.97,27.01,71516.0,24.0034,24.0212,23.9857,24.0212,71516.0
2019-11-14 11:05:00,27.01,27.01,26.97,26.99,44697.0,24.0212,24.0212,23.9857,24.0034,44697.0
2019-11-14 11:10:00,26.99,27.01,26.98,26.99,33601.0,24.0034,24.0212,23.9946,24.0034,33601.0
2019-11-14 11:15:00,26.99,26.99,26.97,26.99,16705.0,24.0034,24.0034,23.9857,24.0034,16705.0
2019-11-14 11:20:00,26.99,26.99,26.95,26.95,13839.0,24.0034,24.0034,23.9679,23.9679,13839.0
2019-11-14 11:25:00,26.96,26.96,26.94,26.94,13839.0,23.9768,23.9768,23.959,23.959,13839.0
2019-11-14 11:30:00,26.95,26.95,26.9,26.9,27051.0,23.9679,23.9679,23.9234,23.9234,27051.0
2019-11-14 11:35:00,26.9,26.92,26.85,26.86,60941.0,23.9234,23.9412,23.8789,23.8878,60941.0
2019-11-14 11:40:00,26.87,26.91,26.86,26.9,66940.0,23.8967,23.9323,23.8878,23.9234,66940.0
2019-11-14 11:45:00,26.89,26.9,26.81,26.81,42463.0,23.9145,23.9234,23.8434,23.8434,42463.0
2019-11-14 11:50:00,26.81,26.87,26.81,26.87,18908.0,23.8434,23.8967,23.8434,23.8967,18908.0
2019-11-14 11:55:00,26.87,26.89,26.83,26.85,22863.0,23.8967,23.9145,23.8611,23.8789,22863.0
2019-11-14 12:00:00,26.84,26.85,26.82,26.83,25615.0,23.87,23.8789,23.8523,23.8611,25615.0
2019-11-14 12:05:00,26.83,26.84,26.81,26.81,16518.0,23.8611,23.87,23.8434,23.8434,16518.0
2019-11-14 12:10:00,26.81,26.84,26.81,26.84,27498.0,23.8434,23.87,23.8434,23.87,27498.0
2019-11-14 12:15:00,26.84,26.85,26.81,26.85,110935.0,23.87,23.8789,23.8434,23.8789,110935.0
2019-11-14 12:20:00,26.85,26.86,26.83,26.86,48653.0,23.8789,23.8878,23.8611,23.8878,48653.0
2019-11-14 12:25:00,26.86,26.87,26.85,26.87,27386.0,23.8878,23.8967,23.8789,23.8967,27386.0
2019-11-14 12:30:00,26.87,26.9,26.86,26.89,46601.0,23.8967,23.9234,23.8878,23.9145,46601.0
2019-11-14 12:35:00,26.9,26.93,26.89,26.91,47475.0,23.9234,23.9501,23.9145,23.9323,47475.0
2019-11-14 12:40:00,26.92,26.94,26.91,26.94,22797.0,23.9412,23.959,23.9323,23.959,22797.0
2019-11-14 12:45:00,26.94,26.94,26.9,26.91,25548.0,23.959,23.959,23.9234,23.9323,25548.0
2019-11-14 12:50:00,26.91,26.95,26.89,26.95,25615.0,23.9323,23.9679,23.9145,23.9679,25615.0
2019-11-14 12:55:00,26.95,26.95,26.93,26.94,26165.0,23.9679,23.9679,23.9501,23.959,26165.0
2019-11-14 13:00:00,26.94,26.95,26.92,26.93,41936.0,23.959,23.9679,23.9412,23.9501,41936.0
2019-11-14 13:05:00,26.93,26.94,26.92,26.93,19009.0,23.9501,23.959,23.9412,23.9501,19009.0
2019-11-14 13:10:00,26.93,26.93,26.88,26.91,35729.0,23.9501,23.9501,23.9056,23.9323,35729.0
2019-11-14 13:15:00,26.91,26.93,26.91,26.92,9745.0,23.9323,23.9501,23.9323,23.9412,9745.0
2019-11-14 13:20:00,26.93,26.94,26.91,26.91,25097.0,23.9501,23.959,23.9323,23.9323,25097.0
2019-11-14 13:25:00,26.92,26.93,26.9,26.92,14404.0,23.9412,23.9501,23.9234,23.9412,14404.0
2019-11-14 13:30:00,26.92,26.93,26.89,26.92,26537.0,23.9412,23.9501,23.9145,23.9412,26537.0
2019-11-14 13:35:00,26.92,26.94,26.91,26.93,26910.0,23.9412,23.959,23.9323,23.9501,26910.0
2019-11-14 13:40:00,26.92,26.93,26.89,26.92,21758.0,23.9412,23.9501,23.9145,23.9412,21758.0
2019-11-14 13:45:00,26.92,26.94,26.91,26.93,30652.0,23.9412,23.959,23.9323,23.9501,30652.0
2019-11-14 13:50:00,26.93,26.93,26.89,26.9,44561.0,23.9501,23.9501,23.9145,23.9234,44561.0
2019-11-14 13:55:00,26.91,26.91,26.82,26.86,44708.0,23.9323,23.9323,23.8523,23.8878,44708.0
2019-11-14 14:00:00,26.86,26.89,26.85,26.89,11361.0,23.8878,23.9145,23.8789,23.9145,11361.0
2019-11-14 14:05:00,26.89,26.89,26.87,26.89,12553.0,23.9145,23.9145,23.8967,23.9145,12553.0
2019-11-14 14:10:00,26.89,26.89,26.88,26.89,15079.0,23.9145,23.9145,23.9056,23.9145,15079.0
2019-11-14 14:15:00,26.88,26.91,26.88,26.91,26727.0,23.9056,23.9323,23.9056,23.9323,26727.0
2019-11-14 14:20:00,26.91,26.91,26.89,26.89,15262.0,23.9323,23.9323,23.9145,23.9145,15262.0
2019-11-14 14:25:00,26.89,26.9,26.88,26.89,17956.0,23.9145,23.9234,23.9056,23.9145,17956.0
2019-11-14 14:30:00,26.89,26.89,26.88,26.89,20106.0,23.9145,23.9145,23.9056,23.9145,20106.0
2019-11-14 14:35:00,26.89,26.9,26.88,26.9,14081.0,23.9145,23.9234,23.9056,23.9234,14081.0
2019-11-14 14:40:00,26.9,26.9,26.87,26.88,19460.0,23.9234,23.9234,23.8967,23.9056,19460.0
2019-11-14 14:45:00,26.87,26.88,26.86,26.86,7972.0,23.8967,23.9056,23.8878,23.8878,7972.0
2019-11-14 14:50:00,26.87,26.88,26.85,26.87,21538.0,23.8967,23.9056,23.8789,23.8967,21538.0
2019-11-14 14:55:00,26.87,26.87,26.84,26.86,31300.0,23.8967,23.8967,23.87,23.8878,31300.0
2019-11-14 15:00:00,26.87,26.95,26.87,26.95,72731.0,23.8967,23.9679,23.8967,23.9679,72731.0
2019-11-14 15:05:00,26.95,26.97,26.94,26.96,28224.0,23.9679,23.9857,23.959,23.9768,28224.0
2019-11-14 15:10:00,26.96,26.97,26.93,26.95,72974.0,23.9768,23.9857,23.9501,23.9679,72974.0
2019-11-14 15:15:00,26.96,26.96,26.95,26.96,26928.0,23.9768,23.9768,23.9679,23.9768,26928.0
2019-11-14 15:20:00,26.96,26.96,26.93,26.96,64614.0,23.9768,23.9768,23.9501,23.9768,64614.0
2019-11-14 15:25:00,26.96,26.96,26.93,26.95,46292.0,23.9768,23.9768,23.9501,23.9679,46292.0
2019-11-14 15:30:00,26.94,26.96,26.93,26.96,50980.0,23.959,23.9768,23.9501,23.9768,50980.0
2019-11-14 15:35:00,26.95,26.96,26.92,26.94,72344.0,23.9679,23.9768,23.9412,23.959,72344.0
2019-11-14 15:40:00,26.94,26.95,26.93,26.93,59892.0,23.959,23.9679,23.9501,23.9501,59892.0
2019-11-14 15:45:00,26.93,26.95,26.92,26.94,101226.0,23.9501,23.9679,23.9412,23.959,101226.0
2019-11-14 15:50:00,26.94,26.94,26.92,26.93,129194.0,23.959,23.959,23.9412,23.9501,129194.0
2019-11-14 15:55:00,26.93,26.93,26.91,26.91,202909.0,23.9501,23.9501,23.9323,23.9323,202909.0
2019-11-15 09:30:00,26.94,27.0,26.87,26.95,250709.0,23.959,24.0123,23.8967,23.9679,250709.0
2019-11-15 09:35:00,26.95,26.97,26.88,26.96,120907.0,23.9679,23.9857,23.9056,23.9768,120907.0
2019-11-15 09:40:00,26.95,26.99,26.92,26.95,67909.0,23.9679,24.0034,23.9412,23.9679,67909.0
2019-11-15 09:45:00,26.95,26.96,26.84,26.86,115729.0,23.9679,23.9768,23.87,23.8878,115729.0
2019-11-15 09:50:00,26.86,26.9,26.85,26.87,75550.0,23.8878,23.9234,23.8789,23.8967,75550.0
2019-11-15 09:55:00,26.88,26.9,26.85,26.88,54266.0,23.9056,23.9234,23.8789,23.9056,54266.0
2019-11-15 10:00:00,26.89,26.89,26.85,26.87,49719.0,23.9145,23.9145,23.8789,23.8967,49719.0
2019-11-15 10:05:00,26.86,26.88,26.85,26.86,35851.0,23.8878,23.9056,23.8789,23.8878,35851.0
2019-11-15 10:10:00,26.86,26.94,26.85,26.94,118860.0,23.8878,23.959,23.8789,23.959,118860.0
2019-11-15 10:15:00,26.93,26.94,26.89,26.91,36596.0,23.9501,23.959,23.9145,23.9323,36596.0
2019-11-15 10:20:00,26.91,26.92,26.88,26.88,32222.0,23.9323,23.9412,23.9056,23.9056,32222.0
2019-11-15 10:25:00,26.88,26.88,26.84,26.85,63046.0,23.9056,23.9056,23.87,23.8789,63046.0
2019-11-15 10:30:00,26.85,26.85,26.79,26.79,109614.0,23.8789,23.8789,23.8256,23.8256,109614.0
2019-11-15 10:35:00,26.8,26.8,26.77,26.79,81545.0,23.8345,23.8345,23.8078,23.8256,81545.0
2019-11-15 10:40:00,26.78,26.8,26.76,26.8,59943.0,23.8167,23.8345,23.7989,23.8345,59943.0
2019-11-15 10:45:00,26.8,26.81,26.79,26.8,42741.0,23.8345,23.8434,23.8256,23.8345,42741.0
2019-11-15 10:50:00,26.8,26.81,26.78,26.8,66411.0,23.8345,23.8434,23.8167,23.8345,66411.0
2019-11-15 10:55:00,26.8,26.8,26.75,26.75,41786.0,23.8345,23.8345,23.79,23.79,41786.0
2019-11-15 11:00:00,26.75,26.78,26.75,26.78,29410.0,23.79,23.8167,23.79,23.8167,29410.0
2019-11-15 11:05:00,26.78,26.8,26.77,26.8,71626.0,23.8167,23.8345,23.8078,23.8345,71626.0
2019-11-15 11:10:00,26.8,26.8,26.79,26.8,20240.0,23.8345,23.8345,23.8256,23.8345,20240.0
2019-11-15 11:15:00,26.8,26.81,26.77,26.78,34968.0,23.8345,23.8434,23.8078,23.8167,34968.0
2019-11-15 11:20:00,26.78,26.79,26.77,26.77,46972.0,23.8167,23.8256,23.8078,23.8078,46972.0
2019-11-15 11:25:00,26.77,26.78,26.76,26.78,48306.0,23.8078,23.8167,23.7989,23.8167,48306.0
2019-11-15 11:30:00,26.78,26.8,26.77,26.8,22330.0,23.8167,23.8345,23.8078,23.8345,22330.0
2019-11-15 11:35:00,26.8,26.8,26.77,26.78,36696.0,23.8345,23.8345,23.8078,23.8167,36696.0
2019-11-15 11:40:00,26.78,26.8,26.77,26.78,74707.0,23.8167,23.8345,23.8078,23.8167,74707.0
2019-11-15 11:45:00,26.77,26.78,26.76,26.77,22599.0,23.8078,23.8167,23.7989,23.8078,22599.0
2019-11-15 11:50:00,26.77,26.79,26.76,26.78,25582.0,23.8078,23.8256,23.7989,23.8167,25582.0
2019-11-15 11:55:00,26.78,26.79,26.78,26.79,34671.0,23.8167,23.8256,23.8167,23.8256,34671.0
2019-11-15 12:00:00,26.79,26.87,26.78,26.86,113016.0,23.8256,23.8967,23.8167,23.8878,113016.0
2019-11-15 12:05:00,26.85,26.88,26.84,26.87,35632.0,23.8789,23.9056,23.87,23.8967,35632.0
2019-11-15 12:10:00,26.87,26.87,26.84,26.86,34926.0,23.8967,23.8967,23.87,23.8878,34926.0
2019-11-15 12:15:00,26.86,26.87,26.84,26.85,53853.0,23.8878,23.8967,23.87,23.8789,53853.0
2019-11-15 12:20:00,26.85,26.89,26.85,26.88,30492.0,23.8789,23.9145,23.8789,23.9056,30492.0
2019-11-15 12:25:00,26.89,26.89,26.86,26.86,14923.0,23.9145,23.9145,23.8878,23.8878,14923.0
2019-11-15 12:30:00,26.86,26.87,26.85,26.86,11893.0,23.8878,23.8967,23.8789,23.8878,11893.0
2019-11-15 12:35:00,26.86,26.87,26.83,26.84,69253.0,23.8878,23.8967,23.8611,23.87,69253.0
2019-11-15 12:40:00,26.84,26.86,26.83,26.85,25930.0,23.87,23.8878,23.8611,23.8789,25930.0
2019-11-15 12:45:00,26.84,26.85,26.84,26.84,11639.0,23.87,23.8789,23.87,23.87,11639.0
2019-11-15 12:50:00,26.85,26.86,26.83,26.84,32868.0,23.8789,23.8878,23.8611,23.87,32868.0
2019-11-15 12:55:00,26.84,26.86,26.83,26.84,42459.0,23.87,23.8878,23.8611,23.87,42459.0
2019-11-15 13:00:00,26.84,26.86,26.83,26.86,32039.0,23.87,23.8878,23.8611,23.8878,32039.0
2019-11-15 13:05:00,26.86,26.87,26.85,26.86,19648.0,23.8878,23.8967,23.8789,23.8878,19648.0
2019-11-15 13:10:00,26.86,26.87,26.85,26.87,14874.0,23.8878,23.8967,23.8789,23.8967,14874.0
2019-11-15 13:15:00,26.87,26.9,26.85,26.9,39810.0,23.8967,23.9234,23.8789,23.9234,39810.0
2019-11-15 13:20:00,26.9,26.9,26.89,26.89,12083.0,23.9234,23.9234,23.9145,23.9145,12083.0
2019-11-15 13:25:00,26.89,26.9,26.88,26.89,28872.0,23.9145,23.9234,23.9056,23.9145,28872.0
2019-11-15 13:30:00,26.89,26.9,26.88,26.88,18271.0,23.9145,23.9234,23.9056,23.9056,18271.0
2019-11-15 13:35:00,26.88,26.89,26.86,26.88,31033.0,23.9056,23.9145,23.8878,23.9056,31033.0
2019-11-15 13:40:00,26.87,26.89,26.87,26.87,28711.0,23.8967,23.9145,23.8967,23.8967,28711.0
2019-11-15 13:45:00,26.87,26.88,26.85,26.86,13722.0,23.8967,23.9056,23.8789,23.8878,13722.0
2019-11-15 13:50:00,26.86,26.88,26.85,26.85,31398.0,23.8878,23.9056,23.8789,23.8789,31398.0
2019-11-15 13:55:00,26.85,26.86,26.83,26.85,39708.0,23.8789,23.8878,23.8611,23.8789,39708.0
2019-11-15 14:00:00,26.85,26.86,26.84,26.84,20517.0,23.8789,23.8878,23.87,23.87,20517.0
2019-11-15 14:05:00,26.85,26.86,26.84,26.85,21751.0,23.8789,23.8878,23.87,23.8789,21751.0
2019-11-15 14:10:00,26.85,26.85,26.84,26.85,15361.0,23.8789,23.8789,23.87,23.8789,15361.0
2019-11-15 14:15:00,26.85,26.87,26.83,26.86,35603.0,23.8789,23.8967,23.8611,23.8878,35603.0
2019-11-15 14:20:00,26.87,26.87,26.83,26.83,17044.0,23.8967,23.8967,23.8611,23.8611,17044.0
2019-11-15 14:25:00,26.83,26.84,26.83,26.84,12100.0,23.8611,23.87,23.8611,23.87,12100.0
2019-11-15 14:30:00,26.84,26.84,26.82,26.82,28470.0,23.87,23.87,23.8523,23.8523,28470.0
2019-11-15 14:35:00,26.83,26.83,26.81,26.82,43123.0,23.8611,23.8611,23.8434,23.8523,43123.0
2019-11-15 14:40:00,26.82,26.84,26.81,26.82,48509.0,23.8523,23.87,23.8434,23.8523,48509.0
2019-11-15 14:45:00,26.83,26.83,26.8,26.82,25837.0,23.8611,23.8611,23.8345,23.8523,25837.0
2019-11-15 14:50:00,26.82,26.83,26.8,26.82,34119.0,23.8523,23.8611,23.8345,23.8523,34119.0
2019-11-15 14:55:00,26.82,26.83,26.82,26.82,15017.0,23.8523,23.8611,23.8523,23.8523,15017.0
2019-11-15 15:00:00,26.82,26.83,26.81,26.82,22048.0,23.8523,23.8611,23.8434,23.8523,22048.0
2019-11-15 15:05:00,26.83,26.84,26.82,26.82,42506.0,23.8611,23.87,23.8523,23.8523,42506.0
2019-11-15 15:10:00,26.82,26.83,26.8,26.82,29312.0,23.8523,23.8611,23.8345,23.8523,29312.0
2019-11-15 15:15:00,26.81,26.82,26.79,26.8,72227.0,23.8434,23.8523,23.8256,23.8345,72227.0
2019-11-15 15:20:00,26.8,26.81,26.75,26.75,70345.0,23.8345,23.8434,23.79,23.79,70345.0
2019-11-15 15:25:00,26.75,26.76,26.73,26.73,46810.0,23.79,23.7989,23.7722,23.7722,46810.0
2019-11-15 15:30:00,26.73,26.74,26.69,26.69,133253.0,23.7722,23.7811,23.7366,23.7366,133253.0
2019-11-15 15:35:00,26.69,26.77,26.69,26.77,167368.0,23.7366,23.8078,23.7366,23.8078,167368.0
2019-11-15 15:40:00,26.76,26.77,26.74,26.75,94765.0,23.7989,23.8078,23.7811,23.79,94765.0
2019-11-15 15:45:00,26.76,26.76,26.74,26.75,91491.0,23.7989,23.7989,23.7811,23.79,91491.0
2019-11-15 15:50:00,26.75,26.76,26.74,26.76,169211.0,23.79,23.7989,23.7811,23.7989,169211.0
2019-11-15 15:55:00,26.75,26.76,26.74,26.75,362109.0,23.79,23.7989,23.7811,23.79,362109.0
2019-11-18 09:30:00,26.68,26.72,26.66,26.69,94515.0,23.7277,23.7633,23.71,23.7366,94515.0
2019-11-18 09:35:00,26.69,26.74,26.65,26.74,65975.0,23.7366,23.7811,23.7011,23.7811,65975.0
2019-11-18 09:40:00,26.75,26.83,26.73,26.83,66332.0,23.79,23.8611,23.7722,23.8611,66332.0
2019-11-18 09:45:00,26.82,26.82,26.78,26.81,62072.0,23.8523,23.8523,23.8167,23.8434,62072.0
2019-11-18 09:50:00,26.81,26.81,26.77,26.79,80878.0,23.8434,23.8434,23.8078,23.8256,80878.0
2019-11-18 09:55:00,26.79,26.88,26.78,26.88,45004.0,23.8256,23.9056,23.8167,23.9056,45004.0
2019-11-18 10:00:00,26.88,26.9,26.86,26.9,52774.0,23.9056,23.9234,23.8878,23.9234,52774.0
2019-11-18 10:05:00,26.89,26.95,26.89,26.95,78447.0,23.9145,23.9679,23.9145,23.9679,78447.0
2019-11-18 10:10:00,26.95,26.96,26.88,26.89,42619.0,23.9679,23.9768,23.9056,23.9145,42619.0
2019-11-18 10:15:00,26.88,26.88,26.8,26.86,61148.0,23.9056,23.9056,23.8345,23.8878,61148.0
2019-11-18 10:20:00,26.86,26.95,26.85,26.94,41031.0,23.8878,23.9679,23.8789,23.959,41031.0
2019-11-18 10:25:00,26.94,26.95,26.86,26.87,59992.0,23.959,23.9679,23.8878,23.8967,59992.0
2019-11-18 10:30:00,26.87,26.87,26.84,26.84,48946.0,23.8967,23.8967,23.87,23.87,48946.0
2019-11-18 10:35:00,26.84,26.85,26.8,26.8,77882.0,23.87,23.8789,23.8345,23.8345,77882.0
2019-11-18 10:40:00,26.8,26.81,26.77,26.79,55451.0,23.8345,23.8434,23.8078,23.8256,55451.0
2019-11-18 10:45:00,26.79,26.85,26.78,26.83,53497.0,23.8256,23.8789,23.8167,23.8611,53497.0
2019-11-18 10:50:00,26.83,26.87,26.82,26.85,34948.0,23.8611,23.8967,23.8523,23.8789,34948.0
2019-11-18 10:55:00,26.85,26.85,26.8,26.81,35422.0,23.8789,23.8789,23.8345,23.8434,35422.0
2019-11-18 11:00:00,26.8,26.81,26.79,26.8,67336.0,23.8345,23.8434,23.8256,23.8345,67336.0
2019-11-18 11:05:00,26.8,26.83,26.77,26.82,65576.0,23.8345,23.8611,23.8078,23.8523,65576.0
2019-11-18 11:10:00,26.83,26.84,26.77,26.78,60498.0,23.8611,23.87,23.8078,23.8167,60498.0
2019-11-18 11:15:00,26.78,26.79,26.76,26.79,41130.0,23.8167,23.8256,23.7989,23.8256,41130.0
2019-11-18 11:20:00,26.79,26.79,26.76,26.79,34392.0,23.8256,23.8256,23.7989,23.8256,34392.0
2019-11-18 11:25:00,26.8,26.8,26.77,26.8,29435.0,23.8345,23.8345,23.8078,23.8345,29435.0
2019-11-18 11:30:00,26.8,26.83,26.79,26.82,48166.0,23.8345,23.8611,23.8256,23.8523,48166.0
2019-11-18 11:35:00,26.82,26.82,26.74,26.74,44072.0,23.8523,23.8523,23.7811,23.7811,44072.0
2019-11-18 11:40:00,26.75,26.76,26.72,26.73,28471.0,23.79,23.7989,23.7633,23.7722,28471.0
2019-11-18 11:45:00,26.73,26.78,26.72,26.78,28866.0,23.7722,23.8167,23.7633,23.8167,28866.0
2019-11-18 11:50:00,26.77,26.78,26.74,26.77,52509.0,23.8078,23.8167,23.7811,23.8078,52509.0
2019-11-18 11:55:00,26.77,26.8,26.77,26.8,28377.0,23.8078,23.8345,23.8078,23.8345,28377.0
2019-11-18 12:00:00,26.79,26.81,26.78,26.81,26461.0,23.8256,23.8434,23.8167,23.8434,26461.0
2019-11-18 12:05:00,26.81,26.82,26.77,26.78,33392.0,23.8434,23.8523,23.8078,23.8167,33392.0
2019-11-18 12:10:00,26.77,26.78,26.76,26.77,18807.0,23.8078,23.8167,23.7989,23.8078,18807.0
2019-11-18 12:15:00,26.77,26.82,26.76,26.82,49849.0,23.8078,23.8523,23.7989,23.8523,49849.0
2019-11-18 12:20:00,26.81,26.82,26.78,26.82,54560.0,23.8434,23.8523,23.8167,23.8523,54560.0
2019-11-18 12:25:00,26.82,26.85,26.81,26.84,33010.0,23.8523,23.8789,23.8434,23.87,33010.0
2019-11-18 12:30:00,26.85,26.87,26.84,26.85,94636.0,23.8789,23.8967,23.87,23.8789,94636.0
2019-11-18 12:35:00,26.85,26.88,26.84,26.88,40309.0,23.8789,23.9056,23.87,23.9056,40309.0
2019-11-18 12:40:00,26.88,26.94,26.88,26.93,73101.0,23.9056,23.959,23.9056,23.9501,73101.0
2019-11-18 12:45:00,26.93,26.93,26.86,26.86,50124.0,23.9501,23.9501,23.8878,23.8878,50124.0
2019-11-18 12:50:00,26.89,26.9,26.87,26.89,37401.0,23.9145,23.9234,23.8967,23.9145,37401.0
2019-11-18 12:55:00,26.89,26.89,26.88,26.89,18622.0,23.9145,23.9145,23.9056,23.9145,18622.0
2019-11-18 13:00:00,26.89,26.9,26.87,26.89,42502.0,23.9145,23.9234,23.8967,23.9145,42502.0
2019-11-18 13:05:00,26.89,26.89,26.86,26.87,19391.0,23.9145,23.9145,23.8878,23.8967,19391.0
2019-11-18 13:10:00,26.87,26.88,26.86,26.87,25439.0,23.8967,23.9056,23.8878,23.8967,25439.0
2019-11-18 13:15:00,26.87,26.87,26.84,26.84,40788.0,23.8967,23.8967,23.87,23.87,40788.0
2019-11-18 13:20:00,26.85,26.86,26.83,26.86,38231.0,23.8789,23.8878,23.8611,23.8878,38231.0
2019-11-18 13:25:00,26.86,26.89,26.85,26.89,40927.0,23.8878,23.9145,23.8789,23.9145,40927.0
2019-11-18 13:30:00,26.89,26.91,26.88,26.9,46024.0,23.9145,23.9323,23.9056,23.9234,46024.0
2019-11-18 13:35:00,26.91,26.94,26.9,26.92,52758.0,23.9323,23.959,23.9234,23.9412,52758.0
2019-11-18 13:40:00,26.92,26.93,26.91,26.93,45090.0,23.9412,23.9501,23.9323,23.9501,45090.0
2019-11-18 13:45:00,26.93,26.93,26.92,26.93,17240.0,23.9501,23.9501,23.9412,23.9501,17240.0
2019-11-18 13:50:00,26.93,26.94,26.89,26.89,37601.0,23.9501,23.959,23.9145,23.9145,37601.0
2019-11-18 13:55:00,26.9,26.91,26.89,26.91,20450.0,23.9234,23.9323,23.9145,23.9323,20450.0
2019-11-18 14:00:00,26.91,26.92,26.89,26.91,30512.0,23.9323,23.9412,23.9145,23.9323,30512.0
2019-11-18 14:05:00,26.91,26.91,26.88,26.88,24396.0,23.9323,23.9323,23.9056,23.9056,24396.0
2019-11-18 14:10:00,26.89,26.89,26.86,26.86,30172.0,23.9145,23.9145,23.8878,23.8878,30172.0
2019-11-18 14:15:00,26.87,26.89,26.86,26.89,41021.0,23.8967,23.9145,23.8878,23.9145,41021.0
2019-11-18 14:20:00,26.89,26.91,26.88,26.91,59381.0,23.9145,23.9323,23.9056,23.9323,59381.0
2019-11-18 14:25:00,26.91,26.92,26.9,26.92,26264.0,23.9323,23.9412,23.9234,23.9412,26264.0
2019-11-18 14:30:00,26.92,26.97,26.91,26.97,99116.0,23.9412,23.9857,23.9323,23.9857,99116.0
2019-11-18 14:35:00,26.97,26.98,26.96,26.97,66499.0,23.9857,23.9946,23.9768,23.9857,66499.0
2019-11-18 14:40:00,26.97,26.97,26.96,26.96,32480.0,23.9857,23.9857,23.9768,23.9768,32480.0
2019-11-18 14:45:00,26.97,26.97,26.96,26.97,30136.0,23.9857,23.9857,23.9768,23.9857,30136.0
2019-11-18 14:50:00,26.97,26.97,26.96,26.96,29948.0,23.9857,23.9857,23.9768,23.9768,29948.0
2019-11-18 14:55:00,26.96,26.97,26.96,26.96,92355.0,23.9768,23.9857,23.9768,23.9768,92355.0
2019-11-18 15:00:00,26.97,27.05,26.96,27.04,174168.0,23.9857,24.0568,23.9768,24.0479,174168.0
2019-11-18 15:05:00,27.04,27.07,26.96,26.96,97644.0,24.0479,24.0746,23.9768,23.9768,97644.0
2019-11-18 15:10:00,26.96,26.97,26.92,26.96,71365.0,23.9768,23.9857,23.9412,23.9768,71365.0
2019-11-18 15:15:00,26.96,27.0,26.95,27.0,75395.0,23.9768,24.0123,23.9679,24.0123,75395.0
2019-11-18 15:20:00,27.0,27.02,26.99,27.02,81588.0,24.0123,24.0301,24.0034,24.0301,81588.0
2019-11-18 15:25:00,27.02,27.04,27.0,27.01,171562.0,24.0301,24.0479,24.0123,24.0212,171562.0
2019-11-18 15:30:00,27.01,27.02,27.0,27.02,76564.0,24.0212,24.0301,24.0123,24.0301,76564.0
2019-11-18 15:35:00,27.02,27.02,26.98,26.99,75751.0,24.0301,24.0301,23.9946,24.0034,75751.0
2019-11-18 15:40:00,26.99,26.99,26.97,26.98,49172.0,24.0034,24.0034,23.9857,23.9946,49172.0
2019-11-18 15:45:00,26.98,26.99,26.96,26.98,118611.0,23.9946,24.0034,23.9768,23.9946,118611.0
2019-11-18 15:50:00,26.98,26.98,26.95,26.96,197467.0,23.9946,23.9946,23.9679,23.9768,197467.0
2019-11-18 15:55:00,26.96,27.01,26.93,27.01,489049.0,23.9768,24.0212,23.9501,24.0212,489049.0
2019-11-19 09:30:00,27.23,27.24,26.88,27.03,349010.0,24.2169,24.2258,23.9056,24.039,349010.0
2019-11-19 09:35:00,27.04,27.16,27.03,27.09,40798.0,24.0479,24.1546,24.039,24.0924,40798.0
2019-11-19 09:40:00,27.08,27.13,27.05,27.11,43212.0,24.0835,24.128,24.0568,24.1102,43212.0
2019-11-19 09:45:00,27.11,27.13,26.98,26.99,44409.0,24.1102,24.128,23.9946,24.0034,44409.0
2019-11-19 09:50:00,26.99,27.02,26.96,27.01,39056.0,24.0034,24.0301,23.9768,24.0212,39056.0
2019-11-19 09:55:00,27.02,27.02,26.98,27.0,67303.0,24.0301,24.0301,23.9946,24.0123,67303.0
2019-11-19 10:00:00,27.0,27.0,26.81,26.87,105318.0,24.0123,24.0123,23.8434,23.8967,105318.0
2019-11-19 10:05:00,26.87,26.97,26.87,26.94,70909.0,23.8967,23.9857,23.8967,23.959,70909.0
2019-11-19 10:10:00,26.95,26.97,26.92,26.95,66547.0,23.9679,23.9857,23.9412,23.9679,66547.0
2019-11-19 10:15:00,26.95,26.95,26.89,26.95,72127.0,23.9679,23.9679,23.9145,23.9679,72127.0
2019-11-19 10:20:00,26.95,26.97,26.9,26.96,52251.0,23.9679,23.9857,23.9234,23.9768,52251.0
2019-11-19 10:25:00,26.97,27.0,26.96,26.99,21238.0,23.9857,24.0123,23.9768,24.0034,21238.0
2019-11-19 10:30:00,26.99,27.0,26.96,26.96,35103.0,24.0034,24.0123,23.9768,23.9768,35103.0
2019-11-19 10:35:00,26.96,26.97,26.92,26.93,57249.0,23.9768,23.9857,23.9412,23.9501,57249.0
2019-11-19 10:40:00,26.93,26.93,26.9,26.92,46597.0,23.9501,23.9501,23.9234,23.9412,46597.0
2019-11-19 10:45:00,26.92,26.92,26.87,26.89,97539.0,23.9412,23.9412,23.8967,23.9145,97539.0
2019-11-19 10:50:00,26.89,26.91,26.87,26.89,35416.0,23.9145,23.9323,23.8967,23.9145,35416.0
2019-11-19 10:55:00,26.89,26.92,26.87,26.91,96361.0,23.9145,23.9412,23.8967,23.9323,96361.0
2019-11-19 11:00:00,26.91,26.93,26.89,26.93,29280.0,23.9323,23.9501,23.9145,23.9501,29280.0
2019-11-19 11:05:00,26.94,26.96,26.92,26.94,96916.0,23.959,23.9768,23.9412,23.959,96916.0
2019-11-19 11:10:00,26.94,27.0,26.93,26.97,68631.0,23.959,24.0123,23.9501,23.9857,68631.0
2019-11-19 11:15:00,26.98,27.0,26.96,26.99,60340.0,23.9946,24.0123,23.9768,24.0034,60340.0
2019-11-19 11:20:00,26.99,27.01,26.97,27.0,57387.0,24.0034,24.0212,23.9857,24.0123,57387.0
2019-11-19 11:25:00,27.0,27.01,26.98,26.99,40149.0,24.0123,24.0212,23.9946,24.0034,40149.0
2019-11-19 11:30:00,26.99,27.01,26.98,27.01,38230.0,24.0034,24.0212,23.9946,24.0212,38230.0
2019-11-19 11:35:00,27.01,27.03,27.0,27.01,45755.0,24.0212,24.039,24.0123,24.0212,45755.0
2019-11-19 11:40:00,27.02,27.02,26.99,27.0,23519.0,24.0301,24.0301,24.0034,24.0123,23519.0
2019-11-19 11:45:00,26.99,27.03,26.99,27.01,117217.0,24.0034,24.039,24.0034,24.0212,117217.0
2019-11-19 11:50:00,27.0,27.01,26.98,26.99,57009.0,24.0123,24.0212,23.9946,24.0034,57009.0
2019-11-19 11:55:00,26.99,27.02,26.98,27.02,47051.0,24.0034,24.0301,23.9946,24.0301,47051.0
2019-11-19 12:00:00,27.02,27.02,26.97,26.98,34447.0,24.0301,24.0301,23.9857,23.9946,34447.0
2019-11-19 12:05:00,26.98,26.98,26.96,26.96,29145.0,23.9946,23.9946,23.9768,23.9768,29145.0
2019-11-19 12:10:00,26.96,26.97,26.95,26.96,26100.0,23.9768,23.9857,23.9679,23.9768,26100.0
2019-11-19 12:15:00,26.96,26.99,26.96,26.99,18921.0,23.9768,24.0034,23.9768,24.0034,18921.0
2019-11-19 12:20:00,26.99,26.99,26.94,26.95,48208.0,24.0034,24.0034,23.959,23.9679,48208.0
2019-11-19 12:25:00,26.95,26.97,26.95,26.97,21461.0,23.9679,23.9857,23.9679,23.9857,21461.0
2019-11-19 12:30:00,26.96,26.97,26.94,26.95,26246.0,23.9768,23.9857,23.959,23.9679,26246.0
2019-11-19 12:35:00,26.95,26.96,26.93,26.96,16134.0,23.9679,23.9768,23.9501,23.9768,16134.0
2019-11-19 12:40:00,26.96,26.97,26.95,26.96,17281.0,23.9768,23.9857,23.9679,23.9768,17281.0
2019-11-19 12:45:00,26.97,26.97,26.96,26.96,10630.0,23.9857,23.9857,23.9768,23.9768,10630.0
2019-11-19 12:50:00,26.96,26.98,26.96,26.98,13272.0,23.9768,23.9946,23.9768,23.9946,13272.0
2019-11-19 12:55:00,26.98,26.98,26.97,26.98,16798.0,23.9946,23.9946,23.9857,23.9946,16798.0
2019-11-19 13:00:00,26.98,26.98,26.86,26.87,124336.0,23.9946,23.9946,23.8878,23.8967,124336.0
2019-11-19 13:05:00,26.87,26.88,26.86,26.87,46007.0,23.8967,23.9056,23.8878,23.8967,46007.0
2019-11-19 13:10:00,26.87,26.91,26.87,26.91,16094.0,23.8967,23.9323,23.8967,23.9323,16094.0
2019-11-19 13:15:00,26.91,26.91,26.89,26.9,14203.0,23.9323,23.9323,23.9145,23.9234,14203.0
2019-11-19 13:20:00,26.89,26.92,26.88,26.89,72249.0,23.9145,23.9412,23.9056,23.9145,72249.0
2019-11-19 13:25:00,26.9,26.92,26.89,26.91,12789.0,23.9234,23.9412,23.9145,23.9323,12789.0
2019-11-19 13:30:00,26.91,26.92,26.9,26.91,20974.0,23.9323,23.9412,23.9234,23.9323,20974.0
2019-11-19 13:35:00,26.91,26.91,26.88,26.89,19867.0,23.9323,23.9323,23.9056,23.9145,19867.0
2019-11-19 13:40:00,26.9,26.9,26.89,26.89,11923.0,23.9234,23.9234,23.9145,23.9145,11923.0
2019-11-19 13:45:00,26.89,26.9,26.88,26.89,21198.0,23.9145,23.9234,23.9056,23.9145,21198.0
2019-11-19 13:50:00,26.89,26.9,26.88,26.88,17613.0,23.9145,23.9234,23.9056,23.9056,17613.0
2019-11-19 13:55:00,26.89,26.92,26.89,26.9,24892.0,23.9145,23.9412,23.9145,23.9234,24892.0
2019-11-19 14:00:00,26.91,26.92,26.9,26.92,23314.0,23.9323,23.9412,23.9234,23.9412,23314.0
2019-11-19 14:05:00,26.92,26.92,26.89,26.89,25535.0,23.9412,23.9412,23.9145,23.9145,25535.0
2019-11-19 14:10:00,26.89,26.91,26.89,26.91,18858.0,23.9145,23.9323,23.9145,23.9323,18858.0
2019-11-19 14:15:00,26.9,26.91,26.89,26.89,18479.0,23.9234,23.9323,23.9145,23.9145,18479.0
2019-11-19 14:20:00,26.89,26.9,26.88,26.89,22189.0,23.9145,23.9234,23.9056,23.9145,22189.0
2019-11-19 14:25:00,26.89,26.91,26.88,26.89,33043.0,23.9145,23.9323,23.9056,23.9145,33043.0
2019-11-19 14:30:00,26.9,26.91,26.89,26.9,17654.0,23.9234,23.9323,23.9145,23.9234,17654.0
2019-11-19 14:35:00,26.9,26.91,26.89,26.89,26052.0,23.9234,23.9323,23.9145,23.9145,26052.0
2019-11-19 14:40:00,26.9,26.9,26.89,26.89,9985.0,23.9234,23.9234,23.9145,23.9145,9985.0
2019-11-19 14:45:00,26.9,26.91,26.87,26.88,41635.0,23.9234,23.9323,23.8967,23.9056,41635.0
2019-11-19 14:50:00,26.88,26.88,26.85,26.86,26124.0,23.9056,23.9056,23.8789,23.8878,26124.0
2019-11-19 14:55:00,26.86,26.87,26.84,26.87,18553.0,23.8878,23.8967,23.87,23.8967,18553.0
2019-11-19 15:00:00,26.86,26.87,26.85,26.87,18557.0,23.8878,23.8967,23.8789,23.8967,18557.0
2019-11-19 15:05:00,26.87,26.87,26.86,26.86,17210.0,23.8967,23.8967,23.8878,23.8878,17210.0
2019-11-19 15:10:00,26.87,26.89,26.86,26.88,41461.0,23.8967,23.9145,23.8878,23.9056,41461.0
2019-11-19 15:15:00,26.88,26.89,26.87,26.89,20078.0,23.9056,23.9145,23.8967,23.9145,20078.0
2019-11-19 15:20:00,26.88,26.89,26.84,26.85,57751.0,23.9056,23.9145,23.87,23.8789,57751.0
2019-11-19 15:25:00,26.84,26.87,26.84,26.85,36167.0,23.87,23.8967,23.87,23.8789,36167.0
2019-11-19 15:30:00,26.86,26.88,26.85,26.88,22565.0,23.8878,23.9056,23.8789,23.9056,22565.0
2019-11-19 15:35:00,26.88,26.9,26.87,26.89,56709.0,23.9056,23.9234,23.8967,23.9145,56709.0
2019-11-19 15:40:00,26.88,26.89,26.87,26.89,70663.0,23.9056,23.9145,23.8967,23.9145,70663.0
2019-11-19 15:45:00,26.89,26.91,26.87,26.89,102808.0,23.9145,23.9323,23.8967,23.9145,102808.0
2019-11-19 15:50:00,26.89,26.9,26.88,26.9,108793.0,23.9145,23.9234,23.9056,23.9234,108793.0
2019-11-19 15:55:00,26.89,26.9,26.87,26.87,176248.0,23.9145,23.9234,23.8967,23.8967,176248.0
2019-11-20 09:30:00,26.83,26.84,26.7,26.72,50297.0,23.8611,23.87,23.7455,23.7633,50297.0
2019-11-20 09:35:00,26.73,26.78,26.72,26.75,34479.0,23.7722,23.8167,23.7633,23.79,34479.0
2019-11-20 09:40:00,26.75,26.76,26.67,26.71,41189.0,23.79,23.7989,23.7189,23.7544,41189.0
2019-11-20 09:45:00,26.71,26.76,26.7,26.76,19643.0,23.7544,23.7989,23.7455,23.7989,19643.0
2019-11-20 09:50:00,26.76,26.81,26.75,26.8,17597.0,23.7989,23.8434,23.79,23.8345,17597.0
2019-11-20 09:55:00,26.8,26.81,26.75,26.76,20735.0,23.8345,23.8434,23.79,23.7989,20735.0
2019-11-20 10:00:00,26.76,26.77,26.7,26.75,104786.0,23.7989,23.8078,23.7455,23.79,104786.0
2019-11-20 10:05:00,26.75,26.76,26.65,26.67,52749.0,23.79,23.7989,23.7011,23.7189,52749.0
2019-11-20 10:10:00,26.66,26.66,26.62,26.64,39621.0,23.71,23.71,23.6744,23.6922,39621.0
2019-11-20 10:15:00,26.65,26.7,26.63,26.7,42248.0,23.7011,23.7455,23.6833,23.7455,42248.0
2019-11-20 10:20:00,26.71,26.71,26.67,26.67,25311.0,23.7544,23.7544,23.7189,23.7189,25311.0
2019-11-20 10:25:00,26.68,26.71,26.67,26.69,25814.0,23.7277,23.7544,23.7189,23.7366,25814.0
2019-11-20 10:30:00,26.69,26.71,26.66,26.67,36011.0,23.7366,23.7544,23.71,23.7189,36011.0
2019-11-20 10:35:00,26.67,26.7,26.66,26.7,25196.0,23.7189,23.7455,23.71,23.7455,25196.0
2019-11-20 10:40:00,26.7,26.71,26.68,26.7,18187.0,23.7455,23.7544,23.7277,23.7455,18187.0
2019-11-20 10:45:00,26.7,26.73,26.69,26.71,75865.0,23.7455,23.7722,23.7366,23.7544,75865.0
2019-11-20 10:50:00,26.71,26.72,26.67,26.71,47476.0,23.7544,23.7633,23.7189,23.7544,47476.0
2019-11-20 10:55:00,26.71,26.73,26.7,26.71,17680.0,23.7544,23.7722,23.7455,23.7544,17680.0
2019-11-20 11:00:00,26.71,26.74,26.71,26.71,14313.0,23.7544,23.7811,23.7544,23.7544,14313.0
2019-11-20 11:05:00,26.71,26.72,26.7,26.7,21019.0,23.7544,23.7633,23.7455,23.7455,21019.0
2019-11-20 11:10:00,26.71,26.72,26.68,26.72,61502.0,23.7544,23.7633,23.7277,23.7633,61502.0
2019-11-20 11:15:00,26.72,26.74,26.72,26.72,22442.0,23.7633,23.7811,23.7633,23.7633,22442.0
2019-11-20 11:20:00,26.72,26.74,26.72,26.73,22670.0,23.7633,23.7811,23.7633,23.7722,22670.0
2019-11-20 11:25:00,26.73,26.73,26.72,26.72,12002.0,23.7722,23.7722,23.7633,23.7633,12002.0
2019-11-20 11:30:00,26.72,26.72,26.67,26.71,54126.0,23.7633,23.7633,23.7189,23.7544,54126.0
2019-11-20 11:35:00,26.71,26.72,26.7,26.71,11124.0,23.7544,23.7633,23.7455,23.7544,11124.0
2019-11-20 11:40:00,26.7,26.71,26.68,26.7,16533.0,23.7455,23.7544,23.7277,23.7455,16533.0
2019-11-20 11:45:00,26.7,26.72,26.66,26.67,127015.0,23.7455,23.7633,23.71,23.7189,127015.0
2019-11-20 11:50:00,26.66,26.68,26.64,26.67,53138.0,23.71,23.7277,23.6922,23.7189,53138.0
2019-11-20 11:55:00,26.67,26.67,26.64,26.64,13923.0,23.7189,23.7189,23.6922,23.6922,13923.0
2019-11-20 12:00:00,26.65,26.67,26.64,26.65,28095.0,23.7011,23.7189,23.6922,23.7011,28095.0
2019-11-20 12:05:00,26.66,26.68,26.65,26.67,69105.0,23.71,23.7277,23.7011,23.7189,69105.0
2019-11-20 12:10:00,26.67,26.67,26.65,26.66,21064.0,23.7189,23.7189,23.7011,23.71,21064.0
2019-11-20 12:15:00,26.65,26.71,26.65,26.68,83689.0,23.7011,23.7544,23.7011,23.7277,83689.0
2019-11-20 12:20:00,26.67,26.68,26.64,26.65,23680.0,23.7189,23.7277,23.6922,23.7011,23680.0
2019-11-20 12:25:00,26.65,26.66,26.62,26.64,30194.0,23.7011,23.71,23.6744,23.6922,30194.0
2019-11-20 12:30:00,26.64,26.64,26.61,26.62,63637.0,23.6922,23.6922,23.6655,23.6744,63637.0
2019-11-20 12:35:00,26.62,26.62,26.61,26.62,12551.0,23.6744,23.6744,23.6655,23.6744,12551.0
2019-11-20 12:40:00,26.62,26.65,26.61,26.64,27903.0,23.6744,23.7011,23.6655,23.6922,27903.0
2019-11-20 12:45:00,26.64,26.65,26.63,26.64,8048.0,23.6922,23.7011,23.6833,23.6922,8048.0
2019-11-20 12:50:00,26.64,26.64,26.61,26.62,28115.0,23.6922,23.6922,23.6655,23.6744,28115.0
2019-11-20 12:55:00,26.63,26.63,26.55,26.59,84345.0,23.6833,23.6833,23.6121,23.6477,84345.0
2019-11-20 13:00:00,26.59,26.59,26.56,26.57,18775.0,23.6477,23.6477,23.621,23.6299,18775.0
2019-11-20 13:05:00,26.58,26.59,26.53,26.54,31800.0,23.6388,23.6477,23.5943,23.6032,31800.0
2019-11-20 13:10:00,26.53,26.54,26.51,26.51,25606.0,23.5943,23.6032,23.5766,23.5766,25606.0
2019-11-20 13:15:00,26.51,26.52,26.49,26.5,34121.0,23.5766,23.5855,23.5588,23.5677,34121.0
2019-11-20 13:20:00,26.51,26.55,26.5,26.53,34217.0,23.5766,23.6121,23.5677,23.5943,34217.0
2019-11-20 13:25:00,26.53,26.56,26.52,26.52,45523.0,23.5943,23.621,23.5855,23.5855,45523.0
2019-11-20 13:30:00,26.53,26.53,26.5,26.51,30585.0,23.5943,23.5943,23.5677,23.5766,30585.0
2019-11-20 13:35:00,26.51,26.53,26.5,26.5,20370.0,23.5766,23.5943,23.5677,23.5677,20370.0
2019-11-20 13:40:00,26.51,26.51,26.48,26.49,29110.0,23.5766,23.5766,23.5499,23.5588,29110.0
2019-11-20 13:45:00,26.49,26.51,26.48,26.51,22764.0,23.5588,23.5766,23.5499,23.5766,22764.0
2019-11-20 13:50:00,26.5,26.56,26.5,26.54,33364.0,23.5677,23.621,23.5677,23.6032,33364.0
2019-11-20 13:55:00,26.54,26.55,26.52,26.55,12038.0,23.6032,23.6121,23.5855,23.6121,12038.0
2019-11-20 14:00:00,26.55,26.56,26.53,26.54,28403.0,23.6121,23.621,23.5943,23.6032,28403.0
2019-11-20 14:05:00,26.54,26.54,26.52,26.52,20367.0,23.6032,23.6032,23.5855,23.5855,20367.0
2019-11-20 14:10:00,26.53,26.55,26.52,26.54,20090.0,23.5943,23.6121,23.5855,23.6032,20090.0
2019-11-20 14:15:00,26.54,26.56,26.52,26.56,29360.0,23.6032,23.621,23.5855,23.621,29360.0
2019-11-20 14:20:00,26.57,26.57,26.54,26.55,45935.0,23.6299,23.6299,23.6032,23.6121,45935.0
2019-11-20 14:25:00,26.55,26.59,26.55,26.58,31377.0,23.6121,23.6477,23.6121,23.6388,31377.0
2019-11-20 14:30:00,26.58,26.59,26.55,26.55,44957.0,23.6388,23.6477,23.6121,23.6121,44957.0
2019-11-20 14:35:00,26.55,26.62,26.55,26.62,20140.0,23.6121,23.6744,23.6121,23.6744,20140.0
2019-11-20 14:40:00,26.62,26.63,26.61,26.62,12421.0,23.6744,23.6833,23.6655,23.6744,12421.0
2019-11-20 14:45:00,26.62,26.63,26.6,26.61,31975.0,23.6744,23.6833,23.6566,23.6655,31975.0
2019-11-20 14:50:00,26.6,26.61,26.57,26.58,26521.0,23.6566,23.6655,23.6299,23.6388,26521.0
2019-11-20 14:55:00,26.58,26.58,26.56,26.57,23926.0,23.6388,23.6388,23.621,23.6299,23926.0
2019-11-20 15:00:00,26.57,26.58,26.56,26.58,36415.0,23.6299,23.6388,23.621,23.6388,36415.0
2019-11-20 15:05:00,26.58,26.59,26.57,26.57,26418.0,23.6388,23.6477,23.6299,23.6299,26418.0
2019-11-20 15:10:00,26.57,26.61,26.57,26.59,50594.0,23.6299,23.6655,23.6299,23.6477,50594.0
2019-11-20 15:15:00,26.59,26.6,26.57,26.57,36106.0,23.6477,23.6566,23.6299,23.6299,36106.0
2019-11-20 15:20:00,26.56,26.57,26.55,26.55,19556.0,23.621,23.6299,23.6121,23.6121,19556.0
2019-11-20 15:25:00,26.55,26.56,26.54,26.55,18508.0,23.6121,23.621,23.6032,23.6121,18508.0
2019-11-20 15:30:00,26.55,26.55,26.52,26.53,78502.0,23.6121,23.6121,23.5855,23.5943,78502.0
2019-11-20 15:35:00,26.53,26.53,26.51,26.53,59880.0,23.5943,23.5943,23.5766,23.5943,59880.0
2019-11-20 15:40:00,26.53,26.57,26.52,26.57,61039.0,23.5943,23.6299,23.5855,23.6299,61039.0
2019-11-20 15:45:00,26.57,26.57,26.54,26.56,58438.0,23.6299,23.6299,23.6032,23.621,58438.0
2019-11-20 15:50:00,26.56,26.57,26.54,26.57,135094.0,23.621,23.6299,23.6032,23.6299,135094.0
2019-11-20 15:55:00,26.57,26.62,26.56,26.59,258210.0,23.6299,23.6744,23.621,23.6477,258210.0
2019-11-21 09:30:00,26.9,26.94,26.72,26.76,133071.0,23.9234,23.959,23.7633,23.7989,133071.0
2019-11-21 09:35:00,26.77,26.86,26.74,26.74,49983.0,23.8078,23.8878,23.7811,23.7811,49983.0
2019-11-21 09:40:00,26.74,26.75,26.66,26.7,55789.0,23.7811,23.79,23.71,23.7455,55789.0
2019-11-21 09:45:00,26.7,26.74,26.69,26.7,46802.0,23.7455,23.7811,23.7366,23.7455,46802.0
2019-11-21 09:50:00,26.7,26.82,26.68,26.76,145075.0,23.7455,23.8523,23.7277,23.7989,145075.0
2019-11-21 09:55:00,26.76,26.79,26.75,26.77,67722.0,23.7989,23.8256,23.79,23.8078,67722.0
2019-11-21 10:00:00,26.77,26.78,26.74,26.75,35685.0,23.8078,23.8167,23.7811,23.79,35685.0
2019-11-21 10:05:00,26.74,26.75,26.69,26.7,55253.0,23.7811,23.79,23.7366,23.7455,55253.0
2019-11-21 10:10:00,26.7,26.7,26.62,26.65,39655.0,23.7455,23.7455,23.6744,23.7011,39655.0
2019-11-21 10:15:00,26.66,26.67,26.64,26.65,40302.0,23.71,23.7189,23.6922,23.7011,40302.0
2019-11-21 10:20:00,26.65,26.65,26.6,26.64,90614.0,23.7011,23.7011,23.6566,23.6922,90614.0
2019-11-21 10:25:00,26.64,26.71,26.63,26.71,143514.0,23.6922,23.7544,23.6833,23.7544,143514.0
2019-11-21 10:30:00,26.7,26.7,26.64,26.64,177945.0,23.7455,23.7455,23.6922,23.6922,177945.0
2019-11-21 10:35:00,26.64,26.73,26.59,26.72,183820.0,23.6922,23.7722,23.6477,23.7633,183820.0
2019-11-21 10:40:00,26.72,26.73,26.68,26.69,65809.0,23.7633,23.7722,23.7277,23.7366,65809.0
2019-11-21 10:45:00,26.68,26.72,26.68,26.71,15151.0,23.7277,23.7633,23.7277,23.7544,15151.0
2019-11-21 10:50:00,26.7,26.71,26.67,26.68,18633.0,23.7455,23.7544,23.7189,23.7277,18633.0
2019-11-21 10:55:00,26.68,26.68,26.67,26.68,4322.0,23.7277,23.7277,23.7189,23.7277,4322.0
2019-11-21 11:00:00,26.68,26.68,26.62,26.64,53969.0,23.7277,23.7277,23.6744,23.6922,53969.0
2019-11-21 11:05:00,26.64,26.69,26.63,26.65,44051.0,23.6922,23.7366,23.6833,23.7011,44051.0
2019-11-21 11:10:00,26.65,26.68,26.65,26.68,17761.0,23.7011,23.7277,23.7011,23.7277,17761.0
2019-11-21 11:15:00,26.68,26.68,26.65,26.66,20482.0,23.7277,23.7277,23.7011,23.71,20482.0
2019-11-21 11:20:00,26.66,26.68,26.66,26.68,14852.0,23.71,23.7277,23.71,23.7277,14852.0
2019-11-21 11:25:00,26.68,26.68,26.64,26.65,34503.0,23.7277,23.7277,23.6922,23.7011,34503.0
2019-11-21 11:30:00,26.65,26.66,26.63,26.63,10193.0,23.7011,23.71,23.6833,23.6833,10193.0
2019-11-21 11:35:00,26.63,26.64,26.61,26.62,31558.0,23.6833,23.6922,23.6655,23.6744,31558.0
2019-11-21 11:40:00,26.63,26.63,26.6,26.63,8998.0,23.6833,23.6833,23.6566,23.6833,8998.0
2019-11-21 11:45:00,26.63,26.64,26.63,26.64,8313.0,23.6833,23.6922,23.6833,23.6922,8313.0
2019-11-21 11:50:00,26.64,26.64,26.6,26.61,11596.0,23.6922,23.6922,23.6566,23.6655,11596.0
2019-11-21 11:55:00,26.61,26.63,26.6,26.62,16485.0,23.6655,23.6833,23.6566,23.6744,16485.0
2019-11-21 12:00:00,26.61,26.65,26.6,26.64,42136.0,23.6655,23.7011,23.6566,23.6922,42136.0
2019-11-21 12:05:00,26.65,26.67,26.64,26.66,16466.0,23.7011,23.7189,23.6922,23.71,16466.0
2019-11-21 12:10:00,26.66,26.7,26.66,26.7,5599.0,23.71,23.7455,23.71,23.7455,5599.0
2019-11-21 12:15:00,26.7,26.71,26.68,26.68,13704.0,23.7455,23.7544,23.7277,23.7277,13704.0
2019-11-21 12:20:00,26.69,26.71,26.68,26.69,28365.0,23.7366,23.7544,23.7277,23.7366,28365.0
2019-11-21 12:25:00,26.68,26.69,26.64,26.65,29790.0,23.7277,23.7366,23.6922,23.7011,29790.0
2019-11-21 12:30:00,26.64,26.68,26.64,26.67,15834.0,23.6922,23.7277,23.6922,23.7189,15834.0
2019-11-21 12:35:00,26.67,26.69,26.66,26.68,12199.0,23.7189,23.7366,23.71,23.7277,12199.0
2019-11-21 12:40:00,26.68,26.7,26.67,26.68,28994.0,23.7277,23.7455,23.7189,23.7277,28994.0
2019-11-21 12:45:00,26.68,26.69,26.66,26.68,31980.0,23.7277,23.7366,23.71,23.7277,31980.0
2019-11-21 12:50:00,26.68,26.7,26.65,26.68,78272.0,23.7277,23.7455,23.7011,23.7277,78272.0
2019-11-21 12:55:00,26.68,26.69,26.66,26.67,37374.0,23.7277,23.7366,23.71,23.7189,37374.0
2019-11-21 13:00:00,26.67,26.69,26.66,26.67,15946.0,23.7189,23.7366,23.71,23.7189,15946.0
2019-11-21 13:05:00,26.67,26.68,26.67,26.68,11526.0,23.7189,23.7277,23.7189,23.7277,11526.0
2019-11-21 13:10:00,26.68,26.69,26.66,26.67,33305.0,23.7277,23.7366,23.71,23.7189,33305.0
2019-11-21 13:15:00,26.67,26.68,26.65,26.66,11516.0,23.7189,23.7277,23.7011,23.71,11516.0
2019-11-21 13:20:00,26.66,26.66,26.64,26.65,15515.0,23.71,23.71,23.6922,23.7011,15515.0
2019-11-21 13:25:00,26.65,26.66,26.64,26.66,8455.0,23.7011,23.71,23.6922,23.71,8455.0
2019-11-21 13:30:00,26.66,26.66,26.65,26.66,7473.0,23.71,23.71,23.7011,23.71,7473.0
2019-11-21 13:35:00,26.65,26.66,26.64,26.65,27123.0,23.7011,23.71,23.6922,23.7011,27123.0
2019-11-21 13:40:00,26.66,26.66,26.63,26.63,27135.0,23.71,23.71,23.6833,23.6833,27135.0
2019-11-21 13:45:00,26.63,26.65,26.63,26.65,7387.0,23.6833,23.7011,23.6833,23.7011,7387.0
2019-11-21 13:50:00,26.64,26.69,26.64,26.69,19067.0,23.6922,23.7366,23.6922,23.7366,19067.0
2019-11-21 13:55:00,26.69,26.69,26.67,26.69,20377.0,23.7366,23.7366,23.7189,23.7366,20377.0
2019-11-21 14:00:00,26.69,26.7,26.66,26.67,24063.0,23.7366,23.7455,23.71,23.7189,24063.0
2019-11-21 14:05:00,26.68,26.69,26.66,26.69,65999.0,23.7277,23.7366,23.71,23.7366,65999.0
2019-11-21 14:10:00,26.69,26.7,26.68,26.7,39168.0,23.7366,23.7455,23.7277,23.7455,39168.0
2019-11-21 14:15:00,26.7,26.7,26.68,26.69,18084.0,23.7455,23.7455,23.7277,23.7366,18084.0
2019-11-21 14:20:00,26.69,26.7,26.68,26.69,27051.0,23.7366,23.7455,23.7277,23.7366,27051.0
2019-11-21 14:25:00,26.69,26.69,26.68,26.69,10644.0,23.7366,23.7366,23.7277,23.7366,10644.0
2019-11-21 14:30:00,26.69,26.69,26.67,26.69,53113.0,23.7366,23.7366,23.7189,23.7366,53113.0
2019-11-21 14:35:00,26.69,26.69,26.68,26.69,9748.0,23.7366,23.7366,23.7277,23.7366,9748.0
2019-11-21 14:40:00,26.69,26.71,26.69,26.71,21519.0,23.7366,23.7544,23.7366,23.7544,21519.0
2019-11-21 14:45:00,26.71,26.74,26.7,26.74,79534.0,23.7544,23.7811,23.7455,23.7811,79534.0
2019-11-21 14:50:00,26.73,26.74,26.72,26.74,18007.0,23.7722,23.7811,23.7633,23.7811,18007.0
2019-11-21 14:55:00,26.74,26.74,26.73,26.73,27030.0,23.7811,23.7811,23.7722,23.7722,27030.0
2019-11-21 15:00:00,26.74,26.75,26.73,26.75,16851.0,23.7811,23.79,23.7722,23.79,16851.0
2019-11-21 15:05:00,26.75,26.75,26.67,26.7,69277.0,23.79,23.79,23.7189,23.7455,69277.0
2019-11-21 15:10:00,26.7,26.7,26.69,26.7,9628.0,23.7455,23.7455,23.7366,23.7455,9628.0
2019-11-21 15:15:00,26.7,26.7,26.67,26.68,24120.0,23.7455,23.7455,23.7189,23.7277,24120.0
2019-11-21 15:20:00,26.68,26.68,26.67,26.68,14296.0,23.7277,23.7277,23.7189,23.7277,14296.0
2019-11-21 15:25:00,26.68,26.71,26.67,26.7,16061.0,23.7277,23.7544,23.7189,23.7455,16061.0
2019-11-21 15:30:00,26.7,26.7,26.68,26.69,58651.0,23.7455,23.7455,23.7277,23.7366,58651.0
2019-11-21 15:35:00,26.69,26.71,26.68,26.7,58769.0,23.7366,23.7544,23.7277,23.7455,58769.0
2019-11-21 15:40:00,26.7,26.7,26.68,26.7,52003.0,23.7455,23.7455,23.7277,23.7455,52003.0
2019-11-21 15:45:00,26.69,26.7,26.69,26.69,45596.0,23.7366,23.7455,23.7366,23.7366,45596.0
2019-11-21 15:50:00,26.7,26.7,26.68,26.69,197917.0,23.7455,23.7455,23.7277,23.7366,197917.0
2019-11-21 15:55:00,26.69,26.74,26.68,26.7,187401.0,23.7366,23.7811,23.7277,23.7455,187401.0
2019-11-22 09:30:00,26.71,26.76,26.59,26.65,136377.0,23.7544,23.7989,23.6477,23.7011,136377.0
2019-11-22 09:35:00,26.66,26.8,26.66,26.76,65414.0,23.71,23.8345,23.71,23.7989,65414.0
2019-11-22 09:40:00,26.75,26.78,26.74,26.78,39315.0,23.79,23.8167,23.7811,23.8167,39315.0
2019-11-22 09:45:00,26.78,26.89,26.76,26.88,60964.0,23.8167,23.9145,23.7989,23.9056,60964.0
2019-11-22 09:50:00,26.88,26.88,26.81,26.84,60165.0,23.9056,23.9056,23.8434,23.87,60165.0
2019-11-22 09:55:00,26.84,26.86,26.71,26.78,93131.0,23.87,23.8878,23.7544,23.8167,93131.0
2019-11-22 10:00:00,26.78,26.81,26.76,26.81,31030.0,23.8167,23.8434,23.7989,23.8434,31030.0
2019-11-22 10:05:00,26.81,26.82,26.78,26.82,25650.0,23.8434,23.8523,23.8167,23.8523,25650.0
2019-11-22 10:10:00,26.81,26.82,26.78,26.81,34640.0,23.8434,23.8523,23.8167,23.8434,34640.0
2019-11-22 10:15:00,26.81,26.86,26.81,26.83,53013.0,23.8434,23.8878,23.8434,23.8611,53013.0
2019-11-22 10:20:00,26.84,26.84,26.77,26.78,16848.0,23.87,23.87,23.8078,23.8167,16848.0
2019-11-22 10:25:00,26.77,26.79,26.72,26.76,67462.0,23.8078,23.8256,23.7633,23.7989,67462.0
2019-11-22 10:30:00,26.75,26.83,26.7,26.83,104883.0,23.79,23.8611,23.7455,23.8611,104883.0
2019-11-22 10:35:00,26.82,26.82,26.75,26.77,26231.0,23.8523,23.8523,23.79,23.8078,26231.0
2019-11-22 10:40:00,26.77,26.78,26.73,26.78,49556.0,23.8078,23.8167,23.7722,23.8167,49556.0
2019-11-22 10:45:00,26.77,26.79,26.76,26.77,20163.0,23.8078,23.8256,23.7989,23.8078,20163.0
2019-11-22 10:50:00,26.76,26.8,26.76,26.77,33946.0,23.7989,23.8345,23.7989,23.8078,33946.0
2019-11-22 10:55:00,26.77,26.81,26.77,26.77,17533.0,23.8078,23.8434,23.8078,23.8078,17533.0
2019-11-22 11:00:00,26.76,26.77,26.72,26.74,32178.0,23.7989,23.8078,23.7633,23.7811,32178.0
2019-11-22 11:05:00,26.74,26.79,26.73,26.76,35291.0,23.7811,23.8256,23.7722,23.7989,35291.0
2019-11-22 11:10:00,26.77,26.8,26.75,26.8,31430.0,23.8078,23.8345,23.79,23.8345,31430.0
2019-11-22 11:15:00,26.8,26.8,26.76,26.78,61383.0,23.8345,23.8345,23.7989,23.8167,61383.0
2019-11-22 11:20:00,26.79,26.79,26.75,26.78,27744.0,23.8256,23.8256,23.79,23.8167,27744.0
2019-11-22 11:25:00,26.79,26.85,26.78,26.84,71222.0,23.8256,23.8789,23.8167,23.87,71222.0
2019-11-22 11:30:00,26.84,26.84,26.78,26.81,18879.0,23.87,23.87,23.8167,23.8434,18879.0
2019-11-22 11:35:00,26.81,26.84,26.8,26.83,37718.0,23.8434,23.87,23.8345,23.8611,37718.0
2019-11-22 11:40:00,26.83,26.84,26.8,26.8,18642.0,23.8611,23.87,23.8345,23.8345,18642.0
2019-11-22 11:45:00,26.8,26.84,26.8,26.84,20196.0,23.8345,23.87,23.8345,23.87,20196.0
2019-11-22 11:50:00,26.84,26.85,26.83,26.85,16390.0,23.87,23.8789,23.8611,23.8789,16390.0
2019-11-22 11:55:00,26.84,26.84,26.8,26.8,14126.0,23.87,23.87,23.8345,23.8345,14126.0
2019-11-22 12:00:00,26.8,26.87,26.8,26.87,29629.0,23.8345,23.8967,23.8345,23.8967,29629.0
2019-11-22 12:05:00,26.87,26.89,26.86,26.89,58467.0,23.8967,23.9145,23.8878,23.9145,58467.0
2019-11-22 12:10:00,26.89,26.92,26.88,26.91,28259.0,23.9145,23.9412,23.9056,23.9323,28259.0
2019-11-22 12:15:00,26.91,26.93,26.88,26.92,41711.0,23.9323,23.9501,23.9056,23.9412,41711.0
2019-11-22 12:20:00,26.92,26.93,26.89,26.93,30085.0,23.9412,23.9501,23.9145,23.9501,30085.0
2019-11-22 12:25:00,26.93,26.98,26.91,26.96,48693.0,23.9501,23.9946,23.9323,23.9768,48693.0
2019-11-22 12:30:00,26.97,26.97,26.95,26.96,22301.0,23.9857,23.9857,23.9679,23.9768,22301.0
2019-11-22 12:35:00,26.96,26.97,26.94,26.95,22553.0,23.9768,23.9857,23.959,23.9679,22553.0
2019-11-22 12:40:00,26.96,26.97,26.94,26.97,89344.0,23.9768,23.9857,23.959,23.9857,89344.0
2019-11-22 12:45:00,26.97,27.02,26.97,27.0,89718.0,23.9857,24.0301,23.9857,24.0123,89718.0
2019-11-22 12:50:00,27.0,27.04,26.99,27.04,136694.0,24.0123,24.0479,24.0034,24.0479,136694.0
2019-11-22 12:55:00,27.04,27.04,27.02,27.03,19211.0,24.0479,24.0479,24.0301,24.039,19211.0
2019-11-22 13:00:00,27.03,27.04,27.01,27.03,31305.0,24.039,24.0479,24.0212,24.039,31305.0
2019-11-22 13:05:00,27.04,27.07,27.04,27.05,58461.0,24.0479,24.0746,24.0479,24.0568,58461.0
2019-11-22 13:10:00,27.05,27.06,27.03,27.04,26692.0,24.0568,24.0657,24.039,24.0479,26692.0
2019-11-22 13:15:00,27.04,27.08,27.03,27.08,43508.0,24.0479,24.0835,24.039,24.0835,43508.0
2019-11-22 13:20:00,27.07,27.09,27.07,27.07,23993.0,24.0746,24.0924,24.0746,24.0746,23993.0
2019-11-22 13:25:00,27.08,27.08,27.04,27.05,26124.0,24.0835,24.0835,24.0479,24.0568,26124.0
2019-11-22 13:30:00,27.05,27.07,27.04,27.06,29635.0,24.0568,24.0746,24.0479,24.0657,29635.0
2019-11-22 13:35:00,27.05,27.08,27.05,27.07,37107.0,24.0568,24.0835,24.0568,24.0746,37107.0
2019-11-22 13:40:00,27.07,27.08,27.06,27.08,32030.0,24.0746,24.0835,24.0657,24.0835,32030.0
2019-11-22 13:45:00,27.08,27.08,27.06,27.08,34928.0,24.0835,24.0835,24.0657,24.0835,34928.0
2019-11-22 13:50:00,27.08,27.09,27.05,27.09,43103.0,24.0835,24.0924,24.0568,24.0924,43103.0
2019-11-22 13:55:00,27.09,27.09,27.07,27.08,31663.0,24.0924,24.0924,24.0746,24.0835,31663.0
2019-11-22 14:00:00,27.08,27.08,27.05,27.08,34617.0,24.0835,24.0835,24.0568,24.0835,34617.0
2019-11-22 14:05:00,27.08,27.08,27.06,27.08,35208.0,24.0835,24.0835,24.0657,24.0835,35208.0
2019-11-22 14:10:00,27.08,27.09,27.06,27.09,38223.0,24.0835,24.0924,24.0657,24.0924,38223.0
2019-11-22 14:15:00,27.09,27.09,27.07,27.09,44808.0,24.0924,24.0924,24.0746,24.0924,44808.0
2019-11-22 14:20:00,27.08,27.13,27.08,27.12,106273.0,24.0835,24.128,24.0835,24.1191,106273.0
2019-11-22 14:25:00,27.12,27.12,27.09,27.1,62609.0,24.1191,24.1191,24.0924,24.1013,62609.0
2019-11-22 14:30:00,27.09,27.12,27.09,27.11,38208.0,24.0924,24.1191,24.0924,24.1102,38208.0
2019-11-22 14:35:00,27.11,27.11,27.08,27.09,48438.0,24.1102,24.1102,24.0835,24.0924,48438.0
2019-11-22 14:40:00,27.08,27.12,27.08,27.11,53413.0,24.0835,24.1191,24.0835,24.1102,53413.0
2019-11-22 14:45:00,27.1,27.11,27.1,27.11,46307.0,24.1013,24.1102,24.1013,24.1102,46307.0
2019-11-22 14:50:00,27.11,27.11,27.09,27.1,33007.0,24.1102,24.1102,24.0924,24.1013,33007.0
2019-11-22 14:55:00,27.09,27.1,27.09,27.1,43640.0,24.0924,24.1013,24.0924,24.1013,43640.0
2019-11-22 15:00:00,27.1,27.1,27.09,27.1,39097.0,24.1013,24.1013,24.0924,24.1013,39097.0
2019-11-22 15:05:00,27.1,27.1,27.06,27.07,68439.0,24.1013,24.1013,24.0657,24.0746,68439.0
2019-11-22 15:10:00,27.07,27.1,27.07,27.1,37926.0,24.0746,24.1013,24.0746,24.1013,37926.0
2019-11-22 15:15:00,27.09,27.11,27.08,27.09,61950.0,24.0924,24.1102,24.0835,24.0924,61950.0
2019-11-22 15:20:00,27.08,27.09,27.05,27.05,29377.0,24.0835,24.0924,24.0568,24.0568,29377.0
2019-11-22 15:25:00,27.05,27.07,27.05,27.05,33532.0,24.0568,24.0746,24.0568,24.0568,33532.0
2019-11-22 15:30:00,27.05,27.07,27.03,27.03,101164.0,24.0568,24.0746,24.039,24.039,101164.0
2019-11-22 15:35:00,27.02,27.05,27.02,27.05,35427.0,24.0301,24.0568,24.0301,24.0568,35427.0
2019-11-22 15:40:00,27.05,27.05,27.03,27.05,37649.0,24.0568,24.0568,24.039,24.0568,37649.0
2019-11-22 15:45:00,27.05,27.07,27.04,27.05,87893.0,24.0568,24.0746,24.0479,24.0568,87893.0
2019-11-22 15:50:00,27.05,27.07,27.03,27.06,164275.0,24.0568,24.0746,24.039,24.0657,164275.0
2019-11-22 15:55:00,27.06,27.07,27.03,27.05,417717.0,24.0657,24.0746,24.039,24.0568,417717.0
2019-11-25 09:30:00,27.22,27.22,26.94,27.02,260148.0,24.208,24.208,23.959,24.0301,260148.0
2019-11-25 09:35:00,27.02,27.03,26.84,26.89,60509.0,24.0301,24.039,23.87,23.9145,60509.0
2019-11-25 09:40:00,26.9,26.99,26.9,26.98,56496.0,23.9234,24.0034,23.9234,23.9946,56496.0
2019-11-25 09:45:00,26.98,26.98,26.91,26.95,52521.0,23.9946,23.9946,23.9323,23.9679,52521.0
2019-11-25 09:50:00,26.94,26.95,26.88,26.91,46326.0,23.959,23.9679,23.9056,23.9323,46326.0
2019-11-25 09:55:00,26.91,26.92,26.86,26.89,70960.0,23.9323,23.9412,23.8878,23.9145,70960.0
2019-11-25 10:00:00,26.88,26.95,26.87,26.89,30482.0,23.9056,23.9679,23.8967,23.9145,30482.0
2019-11-25 10:05:00,26.9,27.04,26.89,27.01,86173.0,23.9234,24.0479,23.9145,24.0212,86173.0
2019-11-25 10:10:00,27.01,27.04,26.99,26.99,54603.0,24.0212,24.0479,24.0034,24.0034,54603.0
2019-11-25 10:15:00,26.99,27.02,26.98,27.01,57291.0,24.0034,24.0301,23.9946,24.0212,57291.0
2019-11-25 10:20:00,27.0,27.01,26.95,26.98,69033.0,24.0123,24.0212,23.9679,23.9946,69033.0
2019-11-25 10:25:00,26.97,26.98,26.93,26.94,47801.0,23.9857,23.9946,23.9501,23.959,47801.0
2019-11-25 10:30:00,26.95,26.96,26.93,26.93,62699.0,23.9679,23.9768,23.9501,23.9501,62699.0
2019-11-25 10:35:00,26.94,26.95,26.91,26.94,83585.0,23.959,23.9679,23.9323,23.959,83585.0
2019-11-25 10:40:00,26.95,27.02,26.94,26.98,86680.0,23.9679,24.0301,23.959,23.9946,86680.0
2019-11-25 10:45:00,26.98,26.99,26.93,26.93,51622.0,23.9946,24.0034,23.9501,23.9501,51622.0
2019-11-25 10:50:00,26.94,27.01,26.93,26.99,88020.0,23.959,24.0212,23.9501,24.0034,88020.0
2019-11-25 10:55:00,26.98,27.0,26.96,26.98,49143.0,23.9946,24.0123,23.9768,23.9946,49143.0
2019-11-25 11:00:00,26.98,26.99,26.95,26.96,91734.0,23.9946,24.0034,23.9679,23.9768,91734.0
2019-11-25 11:05:00,26.96,26.97,26.95,26.97,16550.0,23.9768,23.9857,23.9679,23.9857,16550.0
2019-11-25 11:10:00,26.96,27.0,26.96,26.99,27145.0,23.9768,24.0123,23.9768,24.0034,27145.0
2019-11-25 11:15:00,27.0,27.01,26.98,27.01,29431.0,24.0123,24.0212,23.9946,24.0212,29431.0
2019-11-25 11:20:00,27.0,27.05,27.0,27.01,53226.0,24.0123,24.0568,24.0123,24.0212,53226.0
2019-11-25 11:25:00,27.02,27.05,27.01,27.04,69564.0,24.0301,24.0568,24.0212,24.0479,69564.0
2019-11-25 11:30:00,27.03,27.04,27.01,27.02,34232.0,24.039,24.0479,24.0212,24.0301,34232.0
2019-11-25 11:35:00,27.02,27.05,27.02,27.04,54411.0,24.0301,24.0568,24.0301,24.0479,54411.0
2019-11-25 11:40:00,27.05,27.05,27.0,27.02,83335.0,24.0568,24.0568,24.0123,24.0301,83335.0
2019-11-25 11:45:00,27.02,27.02,26.99,27.01,21927.0,24.0301,24.0301,24.0034,24.0212,21927.0
2019-11-25 11:50:00,27.0,27.05,26.98,26.98,36665.0,24.0123,24.0568,23.9946,23.9946,36665.0
2019-11-25 11:55:00,26.98,27.0,26.98,26.99,26176.0,23.9946,24.0123,23.9946,24.0034,26176.0
2019-11-25 12:00:00,26.99,27.0,26.98,26.99,117388.0,24.0034,24.0123,23.9946,24.0034,117388.0
2019-11-25 12:05:00,26.98,27.0,26.97,26.98,24089.0,23.9946,24.0123,23.9857,23.9946,24089.0
2019-11-25 12:10:00,26.98,27.01,26.97,27.0,79640.0,23.9946,24.0212,23.9857,24.0123,79640.0
2019-11-25 12:15:00,27.0,27.02,26.99,27.02,16522.0,24.0123,24.0301,24.0034,24.0301,16522.0
2019-11-25 12:20:00,27.02,27.03,27.0,27.02,15960.0,24.0301,24.039,24.0123,24.0301,15960.0
2019-11-25 12:25:00,27.02,27.03,27.01,27.02,17951.0,24.0301,24.039,24.0212,24.0301,17951.0
2019-11-25 12:30:00,27.03,27.03,27.0,27.0,13862.0,24.039,24.039,24.0123,24.0123,13862.0
2019-11-25 12:35:00,27.0,27.03,27.0,27.03,17739.0,24.0123,24.039,24.0123,24.039,17739.0
2019-11-25 12:40:00,27.03,27.03,26.98,26.98,24835.0,24.039,24.039,23.9946,23.9946,24835.0
2019-11-25 12:45:00,26.99,27.0,26.98,27.0,29874.0,24.0034,24.0123,23.9946,24.0123,29874.0
2019-11-25 12:50:00,27.0,27.0,26.98,26.99,16883.0,24.0123,24.0123,23.9946,24.0034,16883.0
2019-11-25 12:55:00,26.99,27.03,26.98,27.03,66250.0,24.0034,24.039,23.9946,24.039,66250.0
2019-11-25 13:00:00,27.03,27.05,27.02,27.05,102948.0,24.039,24.0568,24.0301,24.0568,102948.0
2019-11-25 13:05:00,27.05,27.05,27.01,27.02,23587.0,24.0568,24.0568,24.0212,24.0301,23587.0
2019-11-25 13:10:00,27.03,27.04,27.01,27.03,50041.0,24.039,24.0479,24.0212,24.039,50041.0
2019-11-25 13:15:00,27.03,27.03,26.98,26.99,25416.0,24.039,24.039,23.9946,24.0034,25416.0
2019-11-25 13:20:00,26.99,27.01,26.98,27.01,64855.0,24.0034,24.0212,23.9946,24.0212,64855.0
2019-11-25 13:25:00,27.01,27.02,27.0,27.02,46652.0,24.0212,24.0301,24.0123,24.0301,46652.0
2019-11-25 13:30:00,27.02,27.02,27.0,27.01,21630.0,24.0301,24.0301,24.0123,24.0212,21630.0
2019-11-25 13:35:00,27.01,27.02,27.0,27.02,32746.0,24.0212,24.0301,24.0123,24.0301,32746.0
2019-11-25 13:40:00,27.02,27.05,27.0,27.05,24388.0,24.0301,24.0568,24.0123,24.0568,24388.0
2019-11-25 13:45:00,27.04,27.04,27.0,27.01,55132.0,24.0479,24.0479,24.0123,24.0212,55132.0
2019-11-25 13:50:00,27.01,27.02,27.0,27.01,17807.0,24.0212,24.0301,24.0123,24.0212,17807.0
2019-11-25 13:55:00,27.01,27.02,27.0,27.01,16969.0,24.0212,24.0301,24.0123,24.0212,16969.0
2019-11-25 14:00:00,27.01,27.05,27.01,27.03,43178.0,24.0212,24.0568,24.0212,24.039,43178.0
2019-11-25 14:05:00,27.02,27.03,27.0,27.01,15398.0,24.0301,24.039,24.0123,24.0212,15398.0
2019-11-25 14:10:00,27.0,27.02,26.99,27.01,40411.0,24.0123,24.0301,24.0034,24.0212,40411.0
2019-11-25 14:15:00,27.02,27.02,26.99,27.0,16173.0,24.0301,24.0301,24.0034,24.0123,16173.0
2019-11-25 14:20:00,27.0,27.04,27.0,27.03,30376.0,24.0123,24.0479,24.0123,24.039,30376.0
2019-11-25 14:25:00,27.03,27.04,27.0,27.01,36878.0,24.039,24.0479,24.0123,24.0212,36878.0
2019-11-25 14:30:00,27.01,27.02,26.99,27.01,25873.0,24.0212,24.0301,24.0034,24.0212,25873.0
2019-11-25 14:35:00,27.01,27.02,26.99,27.01,25305.0,24.0212,24.0301,24.0034,24.0212,25305.0
2019-11-25 14:40:00,27.01,27.01,26.98,26.99,33387.0,24.0212,24.0212,23.9946,24.0034,33387.0
2019-11-25 14:45:00,26.99,26.99,26.97,26.99,16252.0,24.0034,24.0034,23.9857,24.0034,16252.0
2019-11-25 14:50:00,26.98,27.01,26.98,27.01,21829.0,23.9946,24.0212,23.9946,24.0212,21829.0
2019-11-25 14:55:00,27.01,27.01,26.98,26.98,26597.0,24.0212,24.0212,23.9946,23.9946,26597.0
2019-11-25 15:00:00,26.99,27.0,26.98,26.99,22023.0,24.0034,24.0123,23.9946,24.0034,22023.0
2019-11-25 15:05:00,26.99,27.02,26.98,26.98,59605.0,24.0034,24.0301,23.9946,23.9946,59605.0
2019-11-25 15:10:00,26.99,26.99,26.98,26.98,15854.0,24.0034,24.0034,23.9946,23.9946,15854.0
2019-11-25 15:15:00,26.99,27.0,26.96,26.96,42166.0,24.0034,24.0123,23.9768,23.9768,42166.0
2019-11-25 15:20:00,26.97,26.97,26.94,26.95,58452.0,23.9857,23.9857,23.959,23.9679,58452.0
2019-11-25 15:25:00,26.94,26.97,26.94,26.96,41927.0,23.959,23.9857,23.959,23.9768,41927.0
2019-11-25 15:30:00,26.96,26.99,26.95,26.97,45404.0,23.9768,24.0034,23.9679,23.9857,45404.0
2019-11-25 15:35:00,26.96,26.97,26.94,26.96,16387.0,23.9768,23.9857,23.959,23.9768,16387.0
2019-11-25 15:40:00,26.95,26.96,26.94,26.94,32599.0,23.9679,23.9768,23.959,23.959,32599.0
2019-11-25 15:45:00,26.95,26.98,26.94,26.96,80751.0,23.9679,23.9946,23.959,23.9768,80751.0
2019-11-25 15:50:00,26.96,26.99,26.96,26.98,79041.0,23.9768,24.0034,23.9768,23.9946,79041.0
2019-11-25 15:55:00,26.98,27.02,26.97,27.0,403793.0,23.9946,24.0301,23.9857,24.0123,403793.0
2019-11-26 09:30:00,27.17,27.18,26.87,26.87,147084.0,24.1635,24.1724,23.8967,23.8967,147084.0
2019-11-26 09:35:00,26.86,26.97,26.86,26.97,28211.0,23.8878,23.9857,23.8878,23.9857,28211.0
2019-11-26 09:40:00,26.96,27.02,26.95,26.97,39709.0,23.9768,24.0301,23.9679,23.9857,39709.0
2019-11-26 09:45:00,26.98,27.05,26.97,27.01,65360.0,23.9946,24.0568,23.9857,24.0212,65360.0
2019-11-26 09:50:00,27.01,27.03,26.96,27.01,20033.0,24.0212,24.039,23.9768,24.0212,20033.0
2019-11-26 09:55:00,27.01,27.06,26.99,27.04,53891.0,24.0212,24.0657,24.0034,24.0479,53891.0
2019-11-26 10:00:00,27.05,27.06,27.02,27.02,112123.0,24.0568,24.0657,24.0301,24.0301,112123.0
2019-11-26 10:05:00,27.03,27.06,27.01,27.04,43746.0,24.039,24.0657,24.0212,24.0479,43746.0
2019-11-26 10:10:00,27.04,27.06,27.01,27.05,40098.0,24.0479,24.0657,24.0212,24.0568,40098.0
2019-11-26 10:15:00,27.05,27.07,27.01,27.04,51043.0,24.0568,24.0746,24.0212,24.0479,51043.0
2019-11-26 10:20:00,27.04,27.04,27.01,27.01,23367.0,24.0479,24.0479,24.0212,24.0212,23367.0
2019-11-26 10:25:00,27.01,27.02,26.99,27.0,20957.0,24.0212,24.0301,24.0034,24.0123,20957.0
2019-11-26 10:30:00,27.0,27.02,26.98,27.02,35410.0,24.0123,24.0301,23.9946,24.0301,35410.0
2019-11-26 10:35:00,27.02,27.08,27.02,27.05,65120.0,24.0301,24.0835,24.0301,24.0568,65120.0
2019-11-26 10:40:00,27.05,27.06,27.02,27.05,32955.0,24.0568,24.0657,24.0301,24.0568,32955.0
2019-11-26 10:45:00,27.05,27.05,27.01,27.03,15551.0,24.0568,24.0568,24.0212,24.039,15551.0
2019-11-26 10:50:00,27.03,27.04,27.01,27.03,25248.0,24.039,24.0479,24.0212,24.039,25248.0
2019-11-26 10:55:00,27.03,27.03,27.01,27.02,25627.0,24.039,24.039,24.0212,24.0301,25627.0
2019-11-26 11:00:00,27.02,27.04,27.01,27.04,28110.0,24.0301,24.0479,24.0212,24.0479,28110.0
2019-11-26 11:05:00,27.03,27.06,27.03,27.05,297101.0,24.039,24.0657,24.039,24.0568,297101.0
2019-11-26 11:10:00,27.04,27.05,26.99,27.0,57700.0,24.0479,24.0568,24.0034,24.0123,57700.0
2019-11-26 11:15:00,27.0,27.04,27.0,27.01,43499.0,24.0123,24.0479,24.0123,24.0212,43499.0
2019-11-26 11:20:00,27.01,27.05,27.0,27.03,91305.0,24.0212,24.0568,24.0123,24.039,91305.0
2019-11-26 11:25:00,27.03,27.03,27.01,27.03,32602.0,24.039,24.039,24.0212,24.039,32602.0
2019-11-26 11:30:00,27.03,27.04,27.02,27.02,22847.0,24.039,24.0479,24.0301,24.0301,22847.0
2019-11-26 11:35:00,27.01,27.03,26.98,27.0,115743.0,24.0212,24.039,23.9946,24.0123,115743.0
2019-11-26 11:40:00,26.99,26.99,26.97,26.98,16469.0,24.0034,24.0034,23.9857,23.9946,16469.0
2019-11-26 11:45:00,26.98,27.0,26.97,26.98,26394.0,23.9946,24.0123,23.9857,23.9946,26394.0
2019-11-26 11:50:00,26.98,26.99,26.97,26.99,19191.0,23.9946,24.0034,23.9857,24.0034,19191.0
2019-11-26 11:55:00,26.99,26.99,26.97,26.98,29019.0,24.0034,24.0034,23.9857,23.9946,29019.0
2019-11-26 12:00:00,26.99,26.99,26.97,26.98,23585.0,24.0034,24.0034,23.9857,23.9946,23585.0
2019-11-26 12:05:00,26.99,27.01,26.98,27.0,76619.0,24.0034,24.0212,23.9946,24.0123,76619.0
2019-11-26 12:10:00,27.0,27.01,26.99,27.01,11931.0,24.0123,24.0212,24.0034,24.0212,11931.0
2019-11-26 12:15:00,27.01,27.04,27.0,27.04,66814.0,24.0212,24.0479,24.0123,24.0479,66814.0
2019-11-26 12:20:00,27.04,27.06,27.02,27.03,60721.0,24.0479,24.0657,24.0301,24.039,60721.0
2019-11-26 12:25:00,27.03,27.06,27.03,27.06,14703.0,24.039,24.0657,24.039,24.0657,14703.0
2019-11-26 12:30:00,27.05,27.09,27.04,27.05,41676.0,24.0568,24.0924,24.0479,24.0568,41676.0
2019-11-26 12:35:00,27.05,27.06,27.04,27.06,19311.0,24.0568,24.0657,24.0479,24.0657,19311.0
2019-11-26 12:40:00,27.06,27.06,27.05,27.06,14555.0,24.0657,24.0657,24.0568,24.0657,14555.0
2019-11-26 12:45:00,27.05,27.08,27.02,27.04,82398.0,24.0568,24.0835,24.0301,24.0479,82398.0
2019-11-26 12:50:00,27.04,27.05,27.02,27.04,15620.0,24.0479,24.0568,24.0301,24.0479,15620.0
2019-11-26 12:55:00,27.04,27.06,27.03,27.03,45401.0,24.0479,24.0657,24.039,24.039,45401.0
2019-11-26 13:00:00,27.03,27.05,27.02,27.04,45255.0,24.039,24.0568,24.0301,24.0479,45255.0
2019-11-26 13:05:00,27.04,27.05,27.0,27.01,48314.0,24.0479,24.0568,24.0123,24.0212,48314.0
2019-11-26 13:10:00,27.01,27.02,26.98,27.0,24223.0,24.0212,24.0301,23.9946,24.0123,24223.0
2019-11-26 13:15:00,27.0,27.04,26.99,27.04,16657.0,24.0123,24.0479,24.0034,24.0479,16657.0
2019-11-26 13:20:00,27.04,27.05,27.02,27.03,42694.0,24.0479,24.0568,24.0301,24.039,42694.0
2019-11-26 13:25:00,27.03,27.03,27.02,27.03,15681.0,24.039,24.039,24.0301,24.039,15681.0
2019-11-26 13:30:00,27.03,27.05,27.02,27.04,50011.0,24.039,24.0568,24.0301,24.0479,50011.0
2019-11-26 13:35:00,27.04,27.08,27.03,27.05,73511.0,24.0479,24.0835,24.039,24.0568,73511.0
2019-11-26 13:40:00,27.05,27.06,27.03,27.04,28147.0,24.0568,24.0657,24.039,24.0479,28147.0
2019-11-26 13:45:00,27.03,27.04,27.02,27.04,21386.0,24.039,24.0479,24.0301,24.0479,21386.0
2019-11-26 13:50:00,27.04,27.05,27.03,27.05,26563.0,24.0479,24.0568,24.039,24.0568,26563.0
2019-11-26 13:55:00,27.05,27.09,27.04,27.05,100712.0,24.0568,24.0924,24.0479,24.0568,100712.0
2019-11-26 14:00:00,27.05,27.1,27.04,27.05,109240.0,24.0568,24.1013,24.0479,24.0568,109240.0
2019-11-26 14:05:00,27.05,27.1,27.04,27.07,62960.0,24.0568,24.1013,24.0479,24.0746,62960.0
2019-11-26 14:10:00,27.07,27.08,27.04,27.06,41222.0,24.0746,24.0835,24.0479,24.0657,41222.0
2019-11-26 14:15:00,27.05,27.07,27.04,27.05,59982.0,24.0568,24.0746,24.0479,24.0568,59982.0
2019-11-26 14:20:00,27.05,27.06,27.04,27.05,88501.0,24.0568,24.0657,24.0479,24.0568,88501.0
2019-11-26 14:25:00,27.05,27.06,27.01,27.03,83348.0,24.0568,24.0657,24.0212,24.039,83348.0
2019-11-26 14:30:00,27.03,27.05,27.02,27.05,69014.0,24.039,24.0568,24.0301,24.0568,69014.0
2019-11-26 14:35:00,27.05,27.06,27.04,27.05,31105.0,24.0568,24.0657,24.0479,24.0568,31105.0
2019-11-26 14:40:00,27.05,27.06,27.04,27.05,18865.0,24.0568,24.0657,24.0479,24.0568,18865.0
2019-11-26 14:45:00,27.05,27.06,27.03,27.05,135210.0,24.0568,24.0657,24.039,24.0568,135210.0
2019-11-26 14:50:00,27.05,27.06,27.04,27.05,134103.0,24.0568,24.0657,24.0479,24.0568,134103.0
2019-11-26 14:55:00,27.05,27.05,27.04,27.05,10899.0,24.0568,24.0568,24.0479,24.0568,10899.0
2019-11-26 15:00:00,27.05,27.05,27.03,27.04,61986.0,24.0568,24.0568,24.039,24.0479,61986.0
2019-11-26 15:05:00,27.04,27.04,27.03,27.04,21720.0,24.0479,24.0479,24.039,24.0479,21720.0
2019-11-26 15:10:00,27.04,27.05,27.03,27.05,50845.0,24.0479,24.0568,24.039,24.0568,50845.0
2019-11-26 15:15:00,27.05,27.05,27.03,27.03,51657.0,24.0568,24.0568,24.039,24.039,51657.0
2019-11-26 15:20:00,27.04,27.07,27.03,27.04,54853.0,24.0479,24.0746,24.039,24.0479,54853.0
2019-11-26 15:25:00,27.04,27.06,27.03,27.05,213453.0,24.0479,24.0657,24.039,24.0568,213453.0
2019-11-26 15:30:00,27.05,27.06,27.04,27.05,92285.0,24.0568,24.0657,24.0479,24.0568,92285.0
2019-11-26 15:35:00,27.05,27.06,27.01,27.01,101091.0,24.0568,24.0657,24.0212,24.0212,101091.0
2019-11-26 15:40:00,27.02,27.04,27.01,27.03,59812.0,24.0301,24.0479,24.0212,24.039,59812.0
2019-11-26 15:45:00,27.03,27.04,27.02,27.04,63466.0,24.039,24.0479,24.0301,24.0479,63466.0
2019-11-26 15:50:00,27.03,27.05,27.03,27.04,98994.0,24.039,24.0568,24.039,24.0479,98994.0
2019-11-26 15:55:00,27.05,27.06,27.03,27.03,762491.0,24.0568,24.0657,24.039,24.039,762491.0
2019-11-27 09:30:00,27.18,27.24,27.12,27.24,155533.0,24.1724,24.2258,24.1191,24.2258,155533.0
2019-11-27 09:35:00,27.24,27.27,27.19,27.22,84503.0,24.2258,24.2525,24.1813,24.208,84503.0
2019-11-27 09:40:00,27.23,27.28,27.22,27.27,62882.0,24.2169,24.2614,24.208,24.2525,62882.0
2019-11-27 09:45:00,27.27,27.36,27.26,27.36,61781.0,24.2525,24.3325,24.2436,24.3325,61781.0
2019-11-27 09:50:00,27.36,27.41,27.35,27.4,44410.0,24.3325,24.377,24.3236,24.3681,44410.0
2019-11-27 09:55:00,27.4,27.41,27.32,27.36,57677.0,24.3681,24.377,24.2969,24.3325,57677.0
2019-11-27 10:00:00,27.36,27.36,27.31,27.32,42506.0,24.3325,24.3325,24.288,24.2969,42506.0
2019-11-27 10:05:00,27.32,27.34,27.29,27.33,92837.0,24.2969,24.3147,24.2702,24.3058,92837.0
2019-11-27 10:10:00,27.33,27.34,27.24,27.25,56842.0,24.3058,24.3147,24.2258,24.2347,56842.0
2019-11-27 10:15:00,27.25,27.32,27.25,27.32,28656.0,24.2347,24.2969,24.2347,24.2969,28656.0
2019-11-27 10:20:00,27.32,27.33,27.25,27.25,53847.0,24.2969,24.3058,24.2347,24.2347,53847.0
2019-11-27 10:25:00,27.25,27.25,27.2,27.25,34092.0,24.2347,24.2347,24.1902,24.2347,34092.0
2019-11-27 10:30:00,27.25,27.26,27.24,27.26,27037.0,24.2347,24.2436,24.2258,24.2436,27037.0
2019-11-27 10:35:00,27.26,27.28,27.25,27.28,38358.0,24.2436,24.2614,24.2347,24.2614,38358.0
2019-11-27 10:40:00,27.28,27.28,27.17,27.17,40706.0,24.2614,24.2614,24.1635,24.1635,40706.0
2019-11-27 10:45:00,27.17,27.2,27.16,27.18,27374.0,24.1635,24.1902,24.1546,24.1724,27374.0
2019-11-27 10:50:00,27.18,27.18,27.08,27.08,41456.0,24.1724,24.1724,24.0835,24.0835,41456.0
2019-11-27 10:55:00,27.09,27.14,27.08,27.14,36004.0,24.0924,24.1368,24.0835,24.1368,36004.0
2019-11-27 11:00:00,27.14,27.16,27.13,27.16,24069.0,24.1368,24.1546,24.128,24.1546,24069.0
2019-11-27 11:05:00,27.15,27.16,27.14,27.16,29182.0,24.1457,24.1546,24.1368,24.1546,29182.0
2019-11-27 11:10:00,27.16,27.23,27.14,27.22,62269.0,24.1546,24.2169,24.1368,24.208,62269.0
2019-11-27 11:15:00,27.22,27.25,27.2,27.25,34262.0,24.208,24.2347,24.1902,24.2347,34262.0
2019-11-27 11:20:00,27.26,27.27,27.25,27.26,25746.0,24.2436,24.2525,24.2347,24.2436,25746.0
2019-11-27 11:25:00,27.25,27.26,27.25,27.26,20841.0,24.2347,24.2436,24.2347,24.2436,20841.0
2019-11-27 11:30:00,27.26,27.27,27.25,27.25,54163.0,24.2436,24.2525,24.2347,24.2347,54163.0
2019-11-27 11:35:00,27.25,27.28,27.22,27.23,31733.0,24.2347,24.2614,24.208,24.2169,31733.0
2019-11-27 11:40:00,27.23,27.23,27.21,27.21,13446.0,24.2169,24.2169,24.1991,24.1991,13446.0
2019-11-27 11:45:00,27.21,27.24,27.17,27.19,70653.0,24.1991,24.2258,24.1635,24.1813,70653.0
2019-11-27 11:50:00,27.18,27.19,27.17,27.18,34979.0,24.1724,24.1813,24.1635,24.1724,34979.0
2019-11-27 11:55:00,27.18,27.18,27.16,27.16,15040.0,24.1724,24.1724,24.1546,24.1546,15040.0
2019-11-27 12:00:00,27.16,27.18,27.14,27.18,29479.0,24.1546,24.1724,24.1368,24.1724,29479.0
2019-11-27 12:05:00,27.18,27.19,27.14,27.16,62465.0,24.1724,24.1813,24.1368,24.1546,62465.0
2019-11-27 12:10:00,27.15,27.16,27.12,27.14,20931.0,24.1457,24.1546,24.1191,24.1368,20931.0
2019-11-27 12:15:00,27.14,27.14,27.11,27.12,21521.0,24.1368,24.1368,24.1102,24.1191,21521.0
2019-11-27 12:20:00,27.12,27.16,27.11,27.16,25871.0,24.1191,24.1546,24.1102,24.1546,25871.0
2019-11-27 12:25:00,27.15,27.16,27.13,27.13,18196.0,24.1457,24.1546,24.128,24.128,18196.0
2019-11-27 12:30:00,27.13,27.18,27.13,27.17,37098.0,24.128,24.1724,24.128,24.1635,37098.0
2019-11-27 12:35:00,27.17,27.17,27.15,27.17,34858.0,24.1635,24.1635,24.1457,24.1635,34858.0
2019-11-27 12:40:00,27.17,27.17,27.16,27.17,28296.0,24.1635,24.1635,24.1546,24.1635,28296.0
2019-11-27 12:45:00,27.16,27.17,27.13,27.14,38704.0,24.1546,24.1635,24.128,24.1368,38704.0
2019-11-27 12:50:00,27.13,27.14,27.11,27.13,28409.0,24.128,24.1368,24.1102,24.128,28409.0
2019-11-27 12:55:00,27.12,27.17,27.12,27.16,89789.0,24.1191,24.1635,24.1191,24.1546,89789.0
2019-11-27 13:00:00,27.15,27.17,27.15,27.16,24003.0,24.1457,24.1635,24.1457,24.1546,24003.0
2019-11-27 13:05:00,27.16,27.17,27.14,27.16,44793.0,24.1546,24.1635,24.1368,24.1546,44793.0
2019-11-27 13:10:00,27.16,27.26,27.15,27.25,32462.0,24.1546,24.2436,24.1457,24.2347,32462.0
2019-11-27 13:15:00,27.25,27.25,27.22,27.24,36502.0,24.2347,24.2347,24.208,24.2258,36502.0
2019-11-27 13:20:00,27.24,27.25,27.22,27.23,28505.0,24.2258,24.2347,24.208,24.2169,28505.0
2019-11-27 13:25:00,27.23,27.26,27.22,27.25,20894.0,24.2169,24.2436,24.208,24.2347,20894.0
2019-11-27 13:30:00,27.24,27.25,27.23,27.24,8847.0,24.2258,24.2347,24.2169,24.2258,8847.0
2019-11-27 13:35:00,27.24,27.25,27.23,27.25,20144.0,24.2258,24.2347,24.2169,24.2347,20144.0
2019-11-27 13:40:00,27.25,27.26,27.23,27.24,27003.0,24.2347,24.2436,24.2169,24.2258,27003.0
2019-11-27 13:45:00,27.24,27.25,27.23,27.25,12695.0,24.2258,24.2347,24.2169,24.2347,12695.0
2019-11-27 13:50:00,27.25,27.26,27.24,27.24,32215.0,24.2347,24.2436,24.2258,24.2258,32215.0
2019-11-27 13:55:00,27.24,27.24,27.22,27.22,27173.0,24.2258,24.2258,24.208,24.208,27173.0
2019-11-27 14:00:00,27.23,27.23,27.19,27.2,24794.0,24.2169,24.2169,24.1813,24.1902,24794.0
2019-11-27 14:05:00,27.2,27.2,27.19,27.2,10253.0,24.1902,24.1902,24.1813,24.1902,10253.0
2019-11-27 14:10:00,27.2,27.22,27.18,27.21,39922.0,24.1902,24.208,24.1724,24.1991,39922.0
2019-11-27 14:15:00,27.21,27.21,27.18,27.19,18901.0,24.1991,24.1991,24.1724,24.1813,18901.0
2019-11-27 14:20:00,27.18,27.21,27.18,27.21,16605.0,24.1724,24.1991,24.1724,24.1991,16605.0
2019-11-27 14:25:00,27.21,27.21,27.18,27.19,16740.0,24.1991,24.1991,24.1724,24.1813,16740.0
2019-11-27 14:30:00,27.19,27.19,27.17,27.18,15853.0,24.1813,24.1813,24.1635,24.1724,15853.0
2019-11-27 14:35:00,27.17,27.2,27.17,27.2,25164.0,24.1635,24.1902,24.1635,24.1902,25164.0
2019-11-27 14:40:00,27.19,27.2,27.18,27.2,9983.0,24.1813,24.1902,24.1724,24.1902,9983.0
2019-11-27 14:45:00,27.19,27.22,27.19,27.22,35779.0,24.1813,24.208,24.1813,24.208,35779.0
2019-11-27 14:50:00,27.21,27.24,27.21,27.23,35084.0,24.1991,24.2258,24.1991,24.2169,35084.0
2019-11-27 14:55:00,27.23,27.23,27.22,27.23,9246.0,24.2169,24.2169,24.208,24.2169,9246.0
2019-11-27 15:00:00,27.22,27.23,27.21,27.23,29287.0,24.208,24.2169,24.1991,24.2169,29287.0
2019-11-27 15:05:00,27.23,27.23,27.21,27.23,33010.0,24.2169,24.2169,24.1991,24.2169,33010.0
2019-11-27 15:10:00,27.23,27.23,27.2,27.21,45558.0,24.2169,24.2169,24.1902,24.1991,45558.0
2019-11-27 15:15:00,27.22,27.23,27.21,27.23,27031.0,24.208,24.2169,24.1991,24.2169,27031.0
2019-11-27 15:20:00,27.23,27.23,27.2,27.21,30924.0,24.2169,24.2169,24.1902,24.1991,30924.0
2019-11-27 15:25:00,27.2,27.21,27.18,27.18,17941.0,24.1902,24.1991,24.1724,24.1724,17941.0
2019-11-27 15:30:00,27.18,27.22,27.18,27.22,44564.0,24.1724,24.208,24.1724,24.208,44564.0
2019-11-27 15:35:00,27.22,27.23,27.21,27.21,25783.0,24.208,24.2169,24.1991,24.1991,25783.0
2019-11-27 15:40:00,27.21,27.24,27.2,27.21,92523.0,24.1991,24.2258,24.1902,24.1991,92523.0
2019-11-27 15:45:00,27.2,27.21,27.2,27.21,26160.0,24.1902,24.1991,24.1902,24.1991,26160.0
2019-11-27 15:50:00,27.2,27.21,27.17,27.19,89533.0,24.1902,24.1991,24.1635,24.1813,89533.0
2019-11-27 15:55:00,27.18,27.23,27.18,27.23,256248.0,24.1724,24.2169,24.1724,24.2169,256248.0
2019-11-29 09:30:00,27.17,27.32,27.02,27.28,100332.0,24.1635,24.2969,24.0301,24.2614,100332.0
2019-11-29 09:35:00,27.26,27.3,27.23,27.26,40164.0,24.2436,24.2791,24.2169,24.2436,40164.0
2019-11-29 09:40:00,27.26,27.29,27.23,27.28,25639.0,24.2436,24.2702,24.2169,24.2614,25639.0
2019-11-29 09:45:00,27.28,27.29,27.24,27.27,38469.0,24.2614,24.2702,24.2258,24.2525,38469.0
2019-11-29 09:50:00,27.26,27.31,27.25,27.29,101613.0,24.2436,24.288,24.2347,24.2702,101613.0
2019-11-29 09:55:00,27.3,27.36,27.28,27.29,38808.0,24.2791,24.3325,24.2614,24.2702,38808.0
2019-11-29 10:00:00,27.29,27.32,27.26,27.3,41629.0,24.2702,24.2969,24.2436,24.2791,41629.0
2019-11-29 10:05:00,27.3,27.35,27.26,27.31,43348.0,24.2791,24.3236,24.2436,24.288,43348.0
2019-11-29 10:10:00,27.31,27.33,27.26,27.32,41158.0,24.288,24.3058,24.2436,24.2969,41158.0
2019-11-29 10:15:00,27.32,27.35,27.31,27.34,224794.0,24.2969,24.3236,24.288,24.3147,224794.0
2019-11-29 10:20:00,27.34,27.35,27.23,27.3,73007.0,24.3147,24.3236,24.2169,24.2791,73007.0
2019-11-29 10:25:00,27.3,27.38,27.3,27.37,38613.0,24.2791,24.3503,24.2791,24.3414,38613.0
2019-11-29 10:30:00,27.38,27.41,27.37,27.39,104560.0,24.3503,24.377,24.3414,24.3592,104560.0
2019-11-29 10:35:00,27.38,27.4,27.35,27.39,51223.0,24.3503,24.3681,24.3236,24.3592,51223.0
2019-11-29 10:40:00,27.39,27.41,27.39,27.4,16658.0,24.3592,24.377,24.3592,24.3681,16658.0
2019-11-29 10:45:00,27.4,27.41,27.39,27.41,23241.0,24.3681,24.377,24.3592,24.377,23241.0
2019-11-29 10:50:00,27.41,27.44,27.37,27.39,62835.0,24.377,24.4037,24.3414,24.3592,62835.0
2019-11-29 10:55:00,27.39,27.41,27.39,27.4,27542.0,24.3592,24.377,24.3592,24.3681,27542.0
2019-11-29 11:00:00,27.4,27.41,27.39,27.41,32054.0,24.3681,24.377,24.3592,24.377,32054.0
2019-11-29 11:05:00,27.41,27.43,27.4,27.43,38509.0,24.377,24.3948,24.3681,24.3948,38509.0
2019-11-29 11:10:00,27.43,27.49,27.42,27.44,66599.0,24.3948,24.4481,24.3859,24.4037,66599.0
2019-11-29 11:15:00,27.45,27.46,27.43,27.46,52901.0,24.4125,24.4214,24.3948,24.4214,52901.0
2019-11-29 11:20:00,27.46,27.49,27.43,27.49,44609.0,24.4214,24.4481,24.3948,24.4481,44609.0
2019-11-29 11:25:00,27.49,27.5,27.46,27.5,61446.0,24.4481,24.457,24.4214,24.457,61446.0
2019-11-29 11:30:00,27.5,27.51,27.44,27.46,91917.0,24.457,24.4659,24.4037,24.4214,91917.0
2019-11-29 11:35:00,27.46,27.49,27.45,27.49,33959.0,24.4214,24.4481,24.4125,24.4481,33959.0
2019-11-29 11:40:00,27.49,27.49,27.46,27.46,26761.0,24.4481,24.4481,24.4214,24.4214,26761.0
2019-11-29 11:45:00,27.46,27.48,27.46,27.48,41971.0,24.4214,24.4392,24.4214,24.4392,41971.0
2019-11-29 11:50:00,27.48,27.49,27.46,27.49,38412.0,24.4392,24.4481,24.4214,24.4481,38412.0
2019-11-29 11:55:00,27.49,27.49,27.46,27.48,43874.0,24.4481,24.4481,24.4214,24.4392,43874.0
2019-11-29 12:00:00,27.48,27.52,27.48,27.52,23652.0,24.4392,24.4748,24.4392,24.4748,23652.0
2019-11-29 12:05:00,27.52,27.55,27.51,27.55,56875.0,24.4748,24.5015,24.4659,24.5015,56875.0
2019-11-29 12:10:00,27.54,27.55,27.5,27.5,53162.0,24.4926,24.5015,24.457,24.457,53162.0
2019-11-29 12:15:00,27.51,27.51,27.43,27.46,69789.0,24.4659,24.4659,24.3948,24.4214,69789.0
2019-11-29 12:20:00,27.46,27.49,27.46,27.49,22262.0,24.4214,24.4481,24.4214,24.4481,22262.0
2019-11-29 12:25:00,27.49,27.49,27.42,27.43,53960.0,24.4481,24.4481,24.3859,24.3948,53960.0
2019-11-29 12:30:00,27.42,27.45,27.38,27.38,68186.0,24.3859,24.4125,24.3503,24.3503,68186.0
2019-11-29 12:35:00,27.38,27.43,27.38,27.42,76516.0,24.3503,24.3948,24.3503,24.3859,76516.0
2019-11-29 12:40:00,27.41,27.43,27.39,27.39,91329.0,24.377,24.3948,24.3592,24.3592,91329.0
2019-11-29 12:45:00,27.39,27.39,27.35,27.36,81323.0,24.3592,24.3592,24.3236,24.3325,81323.0
2019-11-29 12:50:00,27.36,27.37,27.3,27.3,89178.0,24.3325,24.3414,24.2791,24.2791,89178.0
2019-11-29 12:55:00,27.31,27.35,27.25,27.34,346795.0,24.288,24.3236,24.2347,24.3147,346795.0
2019-12-02 09:30:00,27.42,27.52,27.35,27.49,167731.0,24.3859,24.4748,24.3236,24.4481,167731.0
2019-12-02 09:35:00,27.5,27.59,27.44,27.45,99480.0,24.457,24.5371,24.4037,24.4125,99480.0
2019-12-02 09:40:00,27.45,27.55,27.44,27.54,55927.0,24.4125,24.5015,24.4037,24.4926,55927.0
2019-12-02 09:45:00,27.54,27.54,27.41,27.46,58279.0,24.4926,24.4926,24.377,24.4214,58279.0
2019-12-02 09:50:00,27.46,27.47,27.42,27.45,81663.0,24.4214,24.4303,24.3859,24.4125,81663.0
2019-12-02 09:55:00,27.44,27.44,27.29,27.4,138933.0,24.4037,24.4037,24.2702,24.3681,138933.0
2019-12-02 10:00:00,27.39,27.45,27.31,27.33,121577.0,24.3592,24.4125,24.288,24.3058,121577.0
2019-12-02 10:05:00,27.33,27.36,27.3,27.34,72452.0,24.3058,24.3325,24.2791,24.3147,72452.0
2019-12-02 10:10:00,27.34,27.41,27.33,27.37,64194.0,24.3147,24.377,24.3058,24.3414,64194.0
2019-12-02 10:15:00,27.38,27.42,27.37,27.38,69147.0,24.3503,24.3859,24.3414,24.3503,69147.0
2019-12-02 10:20:00,27.38,27.39,27.33,27.34,32886.0,24.3503,24.3592,24.3058,24.3147,32886.0
2019-12-02 10:25:00,27.34,27.41,27.33,27.4,97112.0,24.3147,24.377,24.3058,24.3681,97112.0
2019-12-02 10:30:00,27.4,27.45,27.39,27.42,63542.0,24.3681,24.4125,24.3592,24.3859,63542.0
2019-12-02 10:35:00,27.41,27.41,27.33,27.37,55855.0,24.377,24.377,24.3058,24.3414,55855.0
2019-12-02 10:40:00,27.37,27.41,27.36,27.37,156282.0,24.3414,24.377,24.3325,24.3414,156282.0
2019-12-02 10:45:00,27.38,27.42,27.36,27.41,172116.0,24.3503,24.3859,24.3325,24.377,172116.0
2019-12-02 10:50:00,27.41,27.44,27.39,27.41,375778.0,24.377,24.4037,24.3592,24.377,375778.0
2019-12-02 10:55:00,27.41,27.42,27.36,27.41,201328.0,24.377,24.3859,24.3325,24.377,201328.0
2019-12-02 11:00:00,27.41,27.52,27.39,27.5,262878.0,24.377,24.4748,24.3592,24.457,262878.0
2019-12-02 11:05:00,27.51,27.54,27.47,27.52,518329.0,24.4659,24.4926,24.4303,24.4748,518329.0
2019-12-02 11:10:00,27.52,27.63,27.51,27.62,142266.0,24.4748,24.5726,24.4659,24.5637,142266.0
2019-12-02 11:15:00,27.62,27.66,27.58,27.65,109780.0,24.5637,24.5993,24.5282,24.5904,109780.0
2019-12-02 11:20:00,27.66,27.66,27.59,27.64,126320.0,24.5993,24.5993,24.5371,24.5815,126320.0
2019-12-02 11:25:00,27.64,27.66,27.61,27.63,58616.0,24.5815,24.5993,24.5548,24.5726,58616.0
2019-12-02 11:30:00,27.63,27.65,27.6,27.64,77060.0,24.5726,24.5904,24.5459,24.5815,77060.0
2019-12-02 11:35:00,27.65,27.65,27.59,27.64,68695.0,24.5904,24.5904,24.5371,24.5815,68695.0
2019-12-02 11:40:00,27.64,27.64,27.58,27.59,58627.0,24.5815,24.5815,24.5282,24.5371,58627.0
2019-12-02 11:45:00,27.6,27.62,27.58,27.6,66513.0,24.5459,24.5637,24.5282,24.5459,66513.0
2019-12-02 11:50:00,27.6,27.63,27.59,27.62,104454.0,24.5459,24.5726,24.5371,24.5637,104454.0
2019-12-02 11:55:00,27.62,27.63,27.61,27.62,33473.0,24.5637,24.5726,24.5548,24.5637,33473.0
2019-12-02 12:00:00,27.62,27.63,27.56,27.59,98892.0,24.5637,24.5726,24.5104,24.5371,98892.0
2019-12-02 12:05:00,27.6,27.62,27.58,27.62,48304.0,24.5459,24.5637,24.5282,24.5637,48304.0
2019-12-02 12:10:00,27.62,27.65,27.59,27.62,59965.0,24.5637,24.5904,24.5371,24.5637,59965.0
2019-12-02 12:15:00,27.62,27.62,27.6,27.62,44885.0,24.5637,24.5637,24.5459,24.5637,44885.0
2019-12-02 12:20:00,27.62,27.62,27.59,27.6,37520.0,24.5637,24.5637,24.5371,24.5459,37520.0
2019-12-02 12:25:00,27.59,27.62,27.58,27.58,63978.0,24.5371,24.5637,24.5282,24.5282,63978.0
2019-12-02 12:30:00,27.59,27.64,27.51,27.58,198602.0,24.5371,24.5815,24.4659,24.5282,198602.0
2019-12-02 12:35:00,27.58,27.59,27.55,27.55,24968.0,24.5282,24.5371,24.5015,24.5015,24968.0
2019-12-02 12:40:00,27.55,27.61,27.55,27.6,61431.0,24.5015,24.5548,24.5015,24.5459,61431.0
2019-12-02 12:45:00,27.6,27.6,27.56,27.57,49471.0,24.5459,24.5459,24.5104,24.5193,49471.0
2019-12-02 12:50:00,27.57,27.62,27.56,27.61,46337.0,24.5193,24.5637,24.5104,24.5548,46337.0
2019-12-02 12:55:00,27.61,27.62,27.57,27.57,52944.0,24.5548,24.5637,24.5193,24.5193,52944.0
2019-12-02 13:00:00,27.58,27.61,27.57,27.59,46476.0,24.5282,24.5548,24.5193,24.5371,46476.0
2019-12-02 13:05:00,27.59,27.61,27.58,27.61,51865.0,24.5371,24.5548,24.5282,24.5548,51865.0
2019-12-02 13:10:00,27.61,27.63,27.59,27.6,49510.0,24.5548,24.5726,24.5371,24.5459,49510.0
2019-12-02 13:15:00,27.6,27.61,27.58,27.61,44482.0,24.5459,24.5548,24.5282,24.5548,44482.0
2019-12-02 13:20:00,27.61,27.61,27.58,27.59,33380.0,24.5548,24.5548,24.5282,24.5371,33380.0
2019-12-02 13:25:00,27.59,27.6,27.55,27.58,45091.0,24.5371,24.5459,24.5015,24.5282,45091.0
2019-12-02 13:30:00,27.58,27.58,27.54,27.55,51521.0,24.5282,24.5282,24.4926,24.5015,51521.0
2019-12-02 13:35:00,27.55,27.57,27.55,27.55,43848.0,24.5015,24.5193,24.5015,24.5015,43848.0
2019-12-02 13:40:00,27.55,27.56,27.55,27.55,22906.0,24.5015,24.5104,24.5015,24.5015,22906.0
2019-12-02 13:45:00,27.56,27.58,27.55,27.58,50030.0,24.5104,24.5282,24.5015,24.5282,50030.0
2019-12-02 13:50:00,27.57,27.58,27.56,27.56,25510.0,24.5193,24.5282,24.5104,24.5104,25510.0
2019-12-02 13:55:00,27.56,27.58,27.55,27.58,47766.0,24.5104,24.5282,24.5015,24.5282,47766.0
2019-12-02 14:00:00,27.58,27.59,27.57,27.58,23944.0,24.5282,24.5371,24.5193,24.5282,23944.0
2019-12-02 14:05:00,27.58,27.61,27.56,27.61,83242.0,24.5282,24.5548,24.5104,24.5548,83242.0
2019-12-02 14:10:00,27.61,27.62,27.59,27.62,41989.0,24.5548,24.5637,24.5371,24.5637,41989.0
2019-12-02 14:15:00,27.62,27.62,27.6,27.6,27935.0,24.5637,24.5637,24.5459,24.5459,27935.0
2019-12-02 14:20:00,27.61,27.62,27.6,27.62,39313.0,24.5548,24.5637,24.5459,24.5637,39313.0
2019-12-02 14:25:00,27.62,27.62,27.6,27.61,41658.0,24.5637,24.5637,24.5459,24.5548,41658.0
2019-12-02 14:30:00,27.61,27.62,27.6,27.6,72744.0,24.5548,24.5637,24.5459,24.5459,72744.0
2019-12-02 14:35:00,27.6,27.61,27.58,27.6,38176.0,24.5459,24.5548,24.5282,24.5459,38176.0
2019-12-02 14:40:00,27.6,27.61,27.59,27.6,32866.0,24.5459,24.5548,24.5371,24.5459,32866.0
2019-12-02 14:45:00,27.61,27.64,27.6,27.64,42039.0,24.5548,24.5815,24.5459,24.5815,42039.0
2019-12-02 14:50:00,27.64,27.64,27.59,27.6,68935.0,24.5815,24.5815,24.5371,24.5459,68935.0
2019-12-02 14:55:00,27.6,27.64,27.6,27.64,32499.0,24.5459,24.5815,24.5459,24.5815,32499.0
2019-12-02 15:00:00,27.64,27.64,27.6,27.6,86802.0,24.5815,24.5815,24.5459,24.5459,86802.0
2019-12-02 15:05:00,27.61,27.61,27.6,27.6,45730.0,24.5548,24.5548,24.5459,24.5459,45730.0
2019-12-02 15:10:00,27.61,27.62,27.6,27.62,113063.0,24.5548,24.5637,24.5459,24.5637,113063.0
2019-12-02 15:15:00,27.62,27.63,27.59,27.63,62678.0,24.5637,24.5726,24.5371,24.5726,62678.0
2019-12-02 15:20:00,27.63,27.63,27.58,27.62,87820.0,24.5726,24.5726,24.5282,24.5637,87820.0
2019-12-02 15:25:00,27.62,27.65,27.61,27.64,77171.0,24.5637,24.5904,24.5548,24.5815,77171.0
2019-12-02 15:30:00,27.64,27.71,27.63,27.71,115028.0,24.5815,24.6438,24.5726,24.6438,115028.0
2019-12-02 15:35:00,27.71,27.73,27.69,27.7,110172.0,24.6438,24.6616,24.626,24.6349,110172.0
2019-12-02 15:40:00,27.69,27.72,27.68,27.71,98625.0,24.626,24.6527,24.6171,24.6438,98625.0
2019-12-02 15:45:00,27.71,27.74,27.68,27.68,168560.0,24.6438,24.6705,24.6171,24.6171,168560.0
2019-12-02 15:50:00,27.69,27.72,27.68,27.71,242943.0,24.626,24.6527,24.6171,24.6438,242943.0
2019-12-02 15:55:00,27.71,27.74,27.68,27.74,736382.0,24.6438,24.6705,24.6171,24.6705,736382.0
2019-12-03 09:30:00,27.55,27.65,27.36,27.37,231222.0,24.5015,24.5904,24.3325,24.3414,231222.0
2019-12-03 09:35:00,27.36,27.37,27.14,27.15,164671.0,24.3325,24.3414,24.1368,24.1457,164671.0
2019-12-03 09:40:00,27.16,27.28,27.1,27.28,229327.0,24.1546,24.2614,24.1013,24.2614,229327.0
2019-12-03 09:45:00,27.27,27.33,27.26,27.3,184544.0,24.2525,24.3058,24.2436,24.2791,184544.0
2019-12-03 09:50:00,27.3,27.34,27.28,27.32,73415.0,24.2791,24.3147,24.2614,24.2969,73415.0
2019-12-03 09:55:00,27.31,27.31,27.27,27.3,65486.0,24.288,24.288,24.2525,24.2791,65486.0
2019-12-03 10:00:00,27.3,27.32,27.27,27.29,158973.0,24.2791,24.2969,24.2525,24.2702,158973.0
2019-12-03 10:05:00,27.29,27.34,27.2,27.2,101975.0,24.2702,24.3147,24.1902,24.1902,101975.0
2019-12-03 10:10:00,27.2,27.21,27.14,27.18,79493.0,24.1902,24.1991,24.1368,24.1724,79493.0
2019-12-03 10:15:00,27.18,27.24,27.17,27.2,80877.0,24.1724,24.2258,24.1635,24.1902,80877.0
2019-12-03 10:20:00,27.19,27.22,27.17,27.19,94287.0,24.1813,24.208,24.1635,24.1813,94287.0
2019-12-03 10:25:00,27.18,27.21,27.15,27.19,85177.0,24.1724,24.1991,24.1457,24.1813,85177.0
2019-12-03 10:30:00,27.19,27.22,27.18,27.2,74320.0,24.1813,24.208,24.1724,24.1902,74320.0
2019-12-03 10:35:00,27.21,27.22,27.13,27.17,98224.0,24.1991,24.208,24.128,24.1635,98224.0
2019-12-03 10:40:00,27.17,27.21,27.17,27.21,48853.0,24.1635,24.1991,24.1635,24.1991,48853.0
2019-12-03 10:45:00,27.21,27.24,27.2,27.22,48941.0,24.1991,24.2258,24.1902,24.208,48941.0
2019-12-03 10:50:00,27.21,27.26,27.2,27.26,39952.0,24.1991,24.2436,24.1902,24.2436,39952.0
2019-12-03 10:55:00,27.25,27.28,27.2,27.21,61584.0,24.2347,24.2614,24.1902,24.1991,61584.0
2019-12-03 11:00:00,27.21,27.32,27.2,27.28,398667.0,24.1991,24.2969,24.1902,24.2614,398667.0
2019-12-03 11:05:00,27.28,27.3,27.27,27.28,127017.0,24.2614,24.2791,24.2525,24.2614,127017.0
2019-12-03 11:10:00,27.27,27.28,27.2,27.23,86862.0,24.2525,24.2614,24.1902,24.2169,86862.0
2019-12-03 11:15:00,27.23,27.24,27.21,27.21,33378.0,24.2169,24.2258,24.1991,24.1991,33378.0
2019-12-03 11:20:00,27.21,27.22,27.16,27.16,44726.0,24.1991,24.208,24.1546,24.1546,44726.0
2019-12-03 11:25:00,27.16,27.17,27.13,27.14,48131.0,24.1546,24.1635,24.128,24.1368,48131.0
2019-12-03 11:30:00,27.14,27.18,27.12,27.16,58263.0,24.1368,24.1724,24.1191,24.1546,58263.0
2019-12-03 11:35:00,27.17,27.22,27.16,27.2,49099.0,24.1635,24.208,24.1546,24.1902,49099.0
2019-12-03 11:40:00,27.2,27.22,27.18,27.2,35778.0,24.1902,24.208,24.1724,24.1902,35778.0
2019-12-03 11:45:00,27.2,27.2,27.16,27.16,43553.0,24.1902,24.1902,24.1546,24.1546,43553.0
2019-12-03 11:50:00,27.16,27.17,27.09,27.09,29810.0,24.1546,24.1635,24.0924,24.0924,29810.0
2019-12-03 11:55:00,27.1,27.12,27.09,27.12,61620.0,24.1013,24.1191,24.0924,24.1191,61620.0
2019-12-03 12:00:00,27.12,27.12,27.07,27.1,86351.0,24.1191,24.1191,24.0746,24.1013,86351.0
2019-12-03 12:05:00,27.1,27.12,27.06,27.07,67052.0,24.1013,24.1191,24.0657,24.0746,67052.0
2019-12-03 12:10:00,27.07,27.09,27.05,27.07,57242.0,24.0746,24.0924,24.0568,24.0746,57242.0
2019-12-03 12:15:00,27.06,27.08,27.04,27.06,56181.0,24.0657,24.0835,24.0479,24.0657,56181.0
2019-12-03 12:20:00,27.05,27.1,27.04,27.09,68306.0,24.0568,24.1013,24.0479,24.0924,68306.0
2019-12-03 12:25:00,27.1,27.17,27.09,27.17,104338.0,24.1013,24.1635,24.0924,24.1635,104338.0
2019-12-03 12:30:00,27.17,27.2,27.16,27.19,46057.0,24.1635,24.1902,24.1546,24.1813,46057.0
2019-12-03 12:35:00,27.19,27.19,27.17,27.19,25197.0,24.1813,24.1813,24.1635,24.1813,25197.0
2019-12-03 12:40:00,27.19,27.19,27.11,27.17,82456.0,24.1813,24.1813,24.1102,24.1635,82456.0
2019-12-03 12:45:00,27.16,27.22,27.16,27.22,28612.0,24.1546,24.208,24.1546,24.208,28612.0
2019-12-03 12:50:00,27.21,27.22,27.21,27.21,28157.0,24.1991,24.208,24.1991,24.1991,28157.0
2019-12-03 12:55:00,27.22,27.23,27.2,27.21,44667.0,24.208,24.2169,24.1902,24.1991,44667.0
2019-12-03 13:00:00,27.22,27.22,27.18,27.21,61569.0,24.208,24.208,24.1724,24.1991,61569.0
2019-12-03 13:05:00,27.21,27.21,27.16,27.19,69536.0,24.1991,24.1991,24.1546,24.1813,69536.0
2019-12-03 13:10:00,27.18,27.21,27.17,27.21,18484.0,24.1724,24.1991,24.1635,24.1991,18484.0
2019-12-03 13:15:00,27.21,27.22,27.2,27.22,21592.0,24.1991,24.208,24.1902,24.208,21592.0
2019-12-03 13:20:00,27.22,27.22,27.18,27.18,124835.0,24.208,24.208,24.1724,24.1724,124835.0
2019-12-03 13:25:00,27.18,27.22,27.18,27.21,30040.0,24.1724,24.208,24.1724,24.1991,30040.0
2019-12-03 13:30:00,27.21,27.25,27.21,27.21,116497.0,24.1991,24.2347,24.1991,24.1991,116497.0
2019-12-03 13:35:00,27.21,27.22,27.19,27.19,47398.0,24.1991,24.208,24.1813,24.1813,47398.0
2019-12-03 13:40:00,27.2,27.2,27.18,27.19,62931.0,24.1902,24.1902,24.1724,24.1813,62931.0
2019-12-03 13:45:00,27.18,27.22,27.18,27.2,38456.0,24.1724,24.208,24.1724,24.1902,38456.0
2019-12-03 13:50:00,27.2,27.2,27.19,27.2,20819.0,24.1902,24.1902,24.1813,24.1902,20819.0
2019-12-03 13:55:00,27.19,27.2,27.16,27.17,38006.0,24.1813,24.1902,24.1546,24.1635,38006.0
2019-12-03 14:00:00,27.18,27.19,27.16,27.16,67064.0,24.1724,24.1813,24.1546,24.1546,67064.0
2019-12-03 14:05:00,27.16,27.2,27.16,27.2,36106.0,24.1546,24.1902,24.1546,24.1902,36106.0
2019-12-03 14:10:00,27.2,27.23,27.19,27.19,47293.0,24.1902,24.2169,24.1813,24.1813,47293.0
2019-12-03 14:15:00,27.19,27.2,27.15,27.16,63705.0,24.1813,24.1902,24.1457,24.1546,63705.0
2019-12-03 14:20:00,27.16,27.18,27.13,27.17,37632.0,24.1546,24.1724,24.128,24.1635,37632.0
2019-12-03 14:25:00,27.17,27.17,27.14,27.17,40033.0,24.1635,24.1635,24.1368,24.1635,40033.0
2019-12-03 14:30:00,27.17,27.19,27.16,27.18,29106.0,24.1635,24.1813,24.1546,24.1724,29106.0
2019-12-03 14:35:00,27.18,27.19,27.17,27.19,25144.0,24.1724,24.1813,24.1635,24.1813,25144.0
2019-12-03 14:40:00,27.18,27.19,27.16,27.16,28692.0,24.1724,24.1813,24.1546,24.1546,28692.0
2019-12-03 14:45:00,27.17,27.18,27.16,27.17,53113.0,24.1635,24.1724,24.1546,24.1635,53113.0
2019-12-03 14:50:00,27.16,27.27,27.16,27.27,118028.0,24.1546,24.2525,24.1546,24.2525,118028.0
2019-12-03 14:55:00,27.27,27.33,27.26,27.28,68986.0,24.2525,24.3058,24.2436,24.2614,68986.0
2019-12-03 15:00:00,27.29,27.31,27.28,27.3,32285.0,24.2702,24.288,24.2614,24.2791,32285.0
2019-12-03 15:05:00,27.3,27.36,27.3,27.36,200095.0,24.2791,24.3325,24.2791,24.3325,200095.0
2019-12-03 15:10:00,27.35,27.35,27.31,27.34,105516.0,24.3236,24.3236,24.288,24.3147,105516.0
2019-12-03 15:15:00,27.34,27.34,27.3,27.32,64513.0,24.3147,24.3147,24.2791,24.2969,64513.0
2019-12-03 15:20:00,27.33,27.34,27.3,27.32,84574.0,24.3058,24.3147,24.2791,24.2969,84574.0
2019-12-03 15:25:00,27.31,27.34,27.31,27.33,103276.0,24.288,24.3147,24.288,24.3058,103276.0
2019-12-03 15:30:00,27.33,27.36,27.32,27.35,114110.0,24.3058,24.3325,24.2969,24.3236,114110.0
2019-12-03 15:35:00,27.35,27.38,27.33,27.34,124404.0,24.3236,24.3503,24.3058,24.3147,124404.0
2019-12-03 15:40:00,27.34,27.34,27.3,27.3,68072.0,24.3147,24.3147,24.2791,24.2791,68072.0
2019-12-03 15:45:00,27.3,27.33,27.3,27.31,113194.0,24.2791,24.3058,24.2791,24.288,113194.0
2019-12-03 15:50:00,27.32,27.34,27.28,27.32,206474.0,24.2969,24.3147,24.2614,24.2969,206474.0
2019-12-03 15:55:00,27.32,27.39,27.31,27.39,361536.0,24.2969,24.3592,24.288,24.3592,361536.0
2019-12-04 09:30:00,27.34,27.51,27.34,27.49,127666.0,24.3147,24.4659,24.3147,24.4481,127666.0
2019-12-04 09:35:00,27.49,27.58,27.48,27.55,92232.0,24.4481,24.5282,24.4392,24.5015,92232.0
2019-12-04 09:40:00,27.55,27.61,27.55,27.55,31263.0,24.5015,24.5548,24.5015,24.5015,31263.0
2019-12-04 09:45:00,27.56,27.58,27.49,27.58,44489.0,24.5104,24.5282,24.4481,24.5282,44489.0
2019-12-04 09:50:00,27.58,27.62,27.57,27.6,50364.0,24.5282,24.5637,24.5193,24.5459,50364.0
2019-12-04 09:55:00,27.59,27.6,27.55,27.58,36352.0,24.5371,24.5459,24.5015,24.5282,36352.0
2019-12-04 10:00:00,27.57,27.63,27.56,27.62,60009.0,24.5193,24.5726,24.5104,24.5637,60009.0
2019-12-04 10:05:00,27.62,27.67,27.61,27.66,54854.0,24.5637,24.6082,24.5548,24.5993,54854.0
2019-12-04 10:10:00,27.67,27.67,27.52,27.55,64009.0,24.6082,24.6082,24.4748,24.5015,64009.0
2019-12-04 10:15:00,27.55,27.57,27.5,27.53,59772.0,24.5015,24.5193,24.457,24.4837,59772.0
2019-12-04 10:20:00,27.54,27.63,27.54,27.63,52356.0,24.4926,24.5726,24.4926,24.5726,52356.0
2019-12-04 10:25:00,27.64,27.66,27.58,27.6,67296.0,24.5815,24.5993,24.5282,24.5459,67296.0
2019-12-04 10:30:00,27.6,27.63,27.58,27.61,56770.0,24.5459,24.5726,24.5282,24.5548,56770.0
2019-12-04 10:35:00,27.6,27.61,27.52,27.56,57096.0,24.5459,24.5548,24.4748,24.5104,57096.0
2019-12-04 10:40:00,27.56,27.59,27.55,27.55,28360.0,24.5104,24.5371,24.5015,24.5015,28360.0
2019-12-04 10:45:00,27.55,27.64,27.55,27.64,85660.0,24.5015,24.5815,24.5015,24.5815,85660.0
2019-12-04 10:50:00,27.64,27.75,27.61,27.7,229053.0,24.5815,24.6793,24.5548,24.6349,229053.0
2019-12-04 10:55:00,27.7,27.75,27.68,27.73,182090.0,24.6349,24.6793,24.6171,24.6616,182090.0
2019-12-04 11:00:00,27.73,27.75,27.69,27.7,118287.0,24.6616,24.6793,24.626,24.6349,118287.0
2019-12-04 11:05:00,27.69,27.7,27.62,27.62,35907.0,24.626,24.6349,24.5637,24.5637,35907.0
2019-12-04 11:10:00,27.61,27.66,27.6,27.64,69358.0,24.5548,24.5993,24.5459,24.5815,69358.0
2019-12-04 11:15:00,27.64,27.68,27.63,27.66,186191.0,24.5815,24.6171,24.5726,24.5993,186191.0
2019-12-04 11:20:00,27.66,27.72,27.65,27.66,55016.0,24.5993,24.6527,24.5904,24.5993,55016.0
2019-12-04 11:25:00,27.66,27.68,27.62,27.65,72022.0,24.5993,24.6171,24.5637,24.5904,72022.0
2019-12-04 11:30:00,27.64,27.69,27.63,27.64,88519.0,24.5815,24.626,24.5726,24.5815,88519.0
2019-12-04 11:35:00,27.64,27.65,27.53,27.55,249888.0,24.5815,24.5904,24.4837,24.5015,249888.0
2019-12-04 11:40:00,27.55,27.6,27.5,27.55,422400.0,24.5015,24.5459,24.457,24.5015,422400.0
2019-12-04 11:45:00,27.54,27.55,27.49,27.51,98737.0,24.4926,24.5015,24.4481,24.4659,98737.0
2019-12-04 11:50:00,27.51,27.51,27.45,27.45,281813.0,24.4659,24.4659,24.4125,24.4125,281813.0
2019-12-04 11:55:00,27.45,27.53,27.43,27.5,136443.0,24.4125,24.4837,24.3948,24.457,136443.0
2019-12-04 12:00:00,27.53,27.65,27.52,27.57,147875.0,24.4837,24.5904,24.4748,24.5193,147875.0
2019-12-04 12:05:00,27.57,27.58,27.53,27.54,31219.0,24.5193,24.5282,24.4837,24.4926,31219.0
2019-12-04 12:10:00,27.53,27.56,27.51,27.53,49573.0,24.4837,24.5104,24.4659,24.4837,49573.0
2019-12-04 12:15:00,27.53,27.53,27.49,27.51,78768.0,24.4837,24.4837,24.4481,24.4659,78768.0
2019-12-04 12:20:00,27.52,27.52,27.43,27.45,105589.0,24.4748,24.4748,24.3948,24.4125,105589.0
2019-12-04 12:25:00,27.44,27.49,27.44,27.47,48792.0,24.4037,24.4481,24.4037,24.4303,48792.0
2019-12-04 12:30:00,27.47,27.48,27.45,27.47,35389.0,24.4303,24.4392,24.4125,24.4303,35389.0
2019-12-04 12:35:00,27.48,27.53,27.46,27.52,218944.0,24.4392,24.4837,24.4214,24.4748,218944.0
2019-12-04 12:40:00,27.52,27.53,27.49,27.51,79827.0,24.4748,24.4837,24.4481,24.4659,79827.0
2019-12-04 12:45:00,27.52,27.54,27.49,27.52,157523.0,24.4748,24.4926,24.4481,24.4748,157523.0
2019-12-04 12:50:00,27.52,27.56,27.51,27.54,162453.0,24.4748,24.5104,24.4659,24.4926,162453.0
2019-12-04 12:55:00,27.54,27.54,27.47,27.49,103169.0,24.4926,24.4926,24.4303,24.4481,103169.0
2019-12-04 13:00:00,27.49,27.51,27.48,27.49,47387.0,24.4481,24.4659,24.4392,24.4481,47387.0
2019-12-04 13:05:00,27.5,27.52,27.48,27.49,74360.0,24.457,24.4748,24.4392,24.4481,74360.0
2019-12-04 13:10:00,27.49,27.56,27.48,27.55,63885.0,24.4481,24.5104,24.4392,24.5015,63885.0
2019-12-04 13:15:00,27.56,27.56,27.52,27.55,44325.0,24.5104,24.5104,24.4748,24.5015,44325.0
2019-12-04 13:20:00,27.55,27.56,27.52,27.53,62512.0,24.5015,24.5104,24.4748,24.4837,62512.0
2019-12-04 13:25:00,27.54,27.57,27.52,27.57,39080.0,24.4926,24.5193,24.4748,24.5193,39080.0
2019-12-04 13:30:00,27.57,27.58,27.54,27.55,46716.0,24.5193,24.5282,24.4926,24.5015,46716.0
2019-12-04 13:35:00,27.54,27.56,27.52,27.53,41826.0,24.4926,24.5104,24.4748,24.4837,41826.0
2019-12-04 13:40:00,27.53,27.54,27.52,27.52,21225.0,24.4837,24.4926,24.4748,24.4748,21225.0
2019-12-04 13:45:00,27.53,27.55,27.52,27.54,28455.0,24.4837,24.5015,24.4748,24.4926,28455.0
2019-12-04 13:50:00,27.54,27.55,27.53,27.55,36409.0,24.4926,24.5015,24.4837,24.5015,36409.0
2019-12-04 13:55:00,27.55,27.58,27.54,27.57,37153.0,24.5015,24.5282,24.4926,24.5193,37153.0
2019-12-04 14:00:00,27.57,27.6,27.56,27.57,55629.0,24.5193,24.5459,24.5104,24.5193,55629.0
2019-12-04 14:05:00,27.56,27.57,27.54,27.56,43622.0,24.5104,24.5193,24.4926,24.5104,43622.0
2019-12-04 14:10:00,27.55,27.59,27.55,27.58,38728.0,24.5015,24.5371,24.5015,24.5282,38728.0
2019-12-04 14:15:00,27.58,27.59,27.55,27.57,64746.0,24.5282,24.5371,24.5015,24.5193,64746.0
2019-12-04 14:20:00,27.57,27.57,27.51,27.51,52550.0,24.5193,24.5193,24.4659,24.4659,52550.0
2019-12-04 14:25:00,27.52,27.52,27.5,27.51,48969.0,24.4748,24.4748,24.457,24.4659,48969.0
2019-12-04 14:30:00,27.52,27.55,27.5,27.54,279400.0,24.4748,24.5015,24.457,24.4926,279400.0
2019-12-04 14:35:00,27.54,27.6,27.53,27.58,71188.0,24.4926,24.5459,24.4837,24.5282,71188.0
2019-12-04 14:40:00,27.59,27.6,27.54,27.55,164650.0,24.5371,24.5459,24.4926,24.5015,164650.0
2019-12-04 14:45:00,27.55,27.56,27.51,27.52,39931.0,24.5015,24.5104,24.4659,24.4748,39931.0
2019-12-04 14:50:00,27.52,27.54,27.51,27.52,58505.0,24.4748,24.4926,24.4659,24.4748,58505.0
2019-12-04 14:55:00,27.52,27.52,27.49,27.52,81733.0,24.4748,24.4748,24.4481,24.4748,81733.0
2019-12-04 15:00:00,27.52,27.58,27.51,27.57,104299.0,24.4748,24.5282,24.4659,24.5193,104299.0
2019-12-04 15:05:00,27.57,27.57,27.53,27.55,85349.0,24.5193,24.5193,24.4837,24.5015,85349.0
2019-12-04 15:10:00,27.55,27.55,27.49,27.51,173916.0,24.5015,24.5015,24.4481,24.4659,173916.0
2019-12-04 15:15:00,27.51,27.51,27.48,27.48,58685.0,24.4659,24.4659,24.4392,24.4392,58685.0
2019-12-04 15:20:00,27.49,27.49,27.45,27.45,50387.0,24.4481,24.4481,24.4125,24.4125,50387.0
2019-12-04 15:25:00,27.46,27.46,27.44,27.46,57861.0,24.4214,24.4214,24.4037,24.4214,57861.0
2019-12-04 15:30:00,27.46,27.49,27.45,27.49,122541.0,24.4214,24.4481,24.4125,24.4481,122541.0
2019-12-04 15:35:00,27.48,27.49,27.47,27.49,95614.0,24.4392,24.4481,24.4303,24.4481,95614.0
2019-12-04 15:40:00,27.49,27.53,27.48,27.53,115854.0,24.4481,24.4837,24.4392,24.4837,115854.0
2019-12-04 15:45:00,27.53,27.55,27.48,27.51,184592.0,24.4837,24.5015,24.4392,24.4659,184592.0
2019-12-04 15:50:00,27.51,27.56,27.5,27.55,358656.0,24.4659,24.5104,24.457,24.5015,358656.0
2019-12-04 15:55:00,27.55,27.64,27.52,27.64,838600.0,24.5015,24.5815,24.4748,24.5815,838600.0
2019-12-05 09:30:00,27.5,27.81,27.2,27.44,560242.0,24.457,24.7327,24.1902,24.4037,560242.0
2019-12-05 09:35:00,27.45,27.59,27.36,27.44,294460.0,24.4125,24.5371,24.3325,24.4037,294460.0
2019-12-05 09:40:00,27.45,27.47,27.35,27.46,225038.0,24.4125,24.4303,24.3236,24.4214,225038.0
2019-12-05 09:45:00,27.46,27.46,27.04,27.08,253091.0,24.4214,24.4214,24.0479,24.0835,253091.0
2019-12-05 09:50:00,27.08,27.14,26.92,27.14,237156.0,24.0835,24.1368,23.9412,24.1368,237156.0
2019-12-05 09:55:00,27.14,27.16,26.89,27.0,210315.0,24.1368,24.1546,23.9145,24.0123,210315.0
2019-12-05 10:00:00,27.0,27.03,26.91,27.0,127746.0,24.0123,24.039,23.9323,24.0123,127746.0
2019-12-05 10:05:00,27.0,27.05,26.88,26.88,221048.0,24.0123,24.0568,23.9056,23.9056,221048.0
2019-12-05 10:10:00,26.88,26.93,26.73,26.77,225680.0,23.9056,23.9501,23.7722,23.8078,225680.0
2019-12-05 10:15:00,26.77,26.86,26.75,26.85,119829.0,23.8078,23.8878,23.79,23.8789,119829.0
2019-12-05 10:20:00,26.85,26.89,26.74,26.83,127713.0,23.8789,23.9145,23.7811,23.8611,127713.0
2019-12-05 10:25:00,26.83,26.84,26.58,26.73,550977.0,23.8611,23.87,23.6388,23.7722,550977.0
2019-12-05 10:30:00,26.73,26.85,26.67,26.8,450694.0,23.7722,23.8789,23.7189,23.8345,450694.0
2019-12-05 10:35:00,26.8,26.84,26.71,26.78,308924.0,23.8345,23.87,23.7544,23.8167,308924.0
2019-12-05 10:40:00,26.78,26.81,26.65,26.67,250536.0,23.8167,23.8434,23.7011,23.7189,250536.0
2019-12-05 10:45:00,26.66,26.71,26.52,26.71,227547.0,23.71,23.7544,23.5855,23.7544,227547.0
2019-12-05 10:50:00,26.71,26.72,26.61,26.63,101257.0,23.7544,23.7633,23.6655,23.6833,101257.0
2019-12-05 10:55:00,26.63,26.67,26.61,26.61,88208.0,23.6833,23.7189,23.6655,23.6655,88208.0
2019-12-05 11:00:00,26.61,26.66,26.56,26.57,83016.0,23.6655,23.71,23.621,23.6299,83016.0
2019-12-05 11:05:00,26.58,26.63,26.54,26.58,94255.0,23.6388,23.6833,23.6032,23.6388,94255.0
2019-12-05 11:10:00,26.58,26.58,26.48,26.54,125248.0,23.6388,23.6388,23.5499,23.6032,125248.0
2019-12-05 11:15:00,26.54,26.65,26.53,26.61,113849.0,23.6032,23.7011,23.5943,23.6655,113849.0
2019-12-05 11:20:00,26.61,26.62,26.48,26.5,251469.0,23.6655,23.6744,23.5499,23.5677,251469.0
2019-12-05 11:25:00,26.5,26.52,26.25,26.41,515566.0,23.5677,23.5855,23.3453,23.4876,515566.0
2019-12-05 11:30:00,26.42,26.49,26.35,26.49,121328.0,23.4965,23.5588,23.4343,23.5588,121328.0
2019-12-05 11:35:00,26.48,26.5,26.41,26.48,129469.0,23.5499,23.5677,23.4876,23.5499,129469.0
2019-12-05 11:40:00,26.47,26.5,26.42,26.44,98603.0,23.541,23.5677,23.4965,23.5143,98603.0
2019-12-05 11:45:00,26.44,26.5,26.44,26.5,90596.0,23.5143,23.5677,23.5143,23.5677,90596.0
2019-12-05 11:50:00,26.49,26.5,26.44,26.46,86235.0,23.5588,23.5677,23.5143,23.5321,86235.0
2019-12-05 11:55:00,26.45,26.46,26.4,26.42,115875.0,23.5232,23.5321,23.4787,23.4965,115875.0
2019-12-05 12:00:00,26.42,26.5,26.39,26.5,118853.0,23.4965,23.5677,23.4698,23.5677,118853.0
2019-12-05 12:05:00,26.5,26.5,26.48,26.49,72780.0,23.5677,23.5677,23.5499,23.5588,72780.0
2019-12-05 12:10:00,26.5,26.5,26.45,26.48,71990.0,23.5677,23.5677,23.5232,23.5499,71990.0
2019-12-05 12:15:00,26.48,26.5,26.44,26.49,60057.0,23.5499,23.5677,23.5143,23.5588,60057.0
2019-12-05 12:20:00,26.49,26.49,26.45,26.46,54068.0,23.5588,23.5588,23.5232,23.5321,54068.0
2019-12-05 12:25:00,26.46,26.49,26.45,26.48,61540.0,23.5321,23.5588,23.5232,23.5499,61540.0
2019-12-05 12:30:00,26.48,26.5,26.46,26.49,73497.0,23.5499,23.5677,23.5321,23.5588,73497.0
2019-12-05 12:35:00,26.49,26.49,26.45,26.49,83221.0,23.5588,23.5588,23.5232,23.5588,83221.0
2019-12-05 12:40:00,26.49,26.49,26.34,26.38,182230.0,23.5588,23.5588,23.4254,23.4609,182230.0
2019-12-05 12:45:00,26.38,26.43,26.36,26.41,108009.0,23.4609,23.5054,23.4432,23.4876,108009.0
2019-12-05 12:50:00,26.41,26.42,26.37,26.38,74749.0,23.4876,23.4965,23.4521,23.4609,74749.0
2019-12-05 12:55:00,26.38,26.4,26.38,26.4,95939.0,23.4609,23.4787,23.4609,23.4787,95939.0
2019-12-05 13:00:00,26.39,26.4,26.3,26.34,109913.0,23.4698,23.4787,23.3898,23.4254,109913.0
2019-12-05 13:05:00,26.34,26.39,26.34,26.39,68176.0,23.4254,23.4698,23.4254,23.4698,68176.0
2019-12-05 13:10:00,26.39,26.4,26.31,26.32,70447.0,23.4698,23.4787,23.3987,23.4076,70447.0
2019-12-05 13:15:00,26.32,26.4,26.31,26.39,66401.0,23.4076,23.4787,23.3987,23.4698,66401.0
2019-12-05 13:20:00,26.4,26.4,26.34,26.39,59658.0,23.4787,23.4787,23.4254,23.4698,59658.0
2019-12-05 13:25:00,26.4,26.4,26.36,26.39,57176.0,23.4787,23.4787,23.4432,23.4698,57176.0
2019-12-05 13:30:00,26.39,26.5,26.38,26.46,121176.0,23.4698,23.5677,23.4609,23.5321,121176.0
2019-12-05 13:35:00,26.46,26.6,26.46,26.6,122950.0,23.5321,23.6566,23.5321,23.6566,122950.0
2019-12-05 13:40:00,26.59,26.71,26.59,26.68,72719.0,23.6477,23.7544,23.6477,23.7277,72719.0
2019-12-05 13:45:00,26.68,26.74,26.65,26.73,100076.0,23.7277,23.7811,23.7011,23.7722,100076.0
2019-12-05 13:50:00,26.73,26.79,26.7,26.79,102127.0,23.7722,23.8256,23.7455,23.8256,102127.0
2019-12-05 13:55:00,26.79,26.84,26.78,26.84,93060.0,23.8256,23.87,23.8167,23.87,93060.0
2019-12-05 14:00:00,26.84,26.89,26.81,26.85,86007.0,23.87,23.9145,23.8434,23.8789,86007.0
2019-12-05 14:05:00,26.84,26.84,26.66,26.68,138572.0,23.87,23.87,23.71,23.7277,138572.0
2019-12-05 14:10:00,26.68,26.71,26.64,26.7,72582.0,23.7277,23.7544,23.6922,23.7455,72582.0
2019-12-05 14:15:00,26.7,26.76,26.69,26.71,64799.0,23.7455,23.7989,23.7366,23.7544,64799.0
2019-12-05 14:20:00,26.71,26.71,26.66,26.67,66781.0,23.7544,23.7544,23.71,23.7189,66781.0
2019-12-05 14:25:00,26.67,26.69,26.65,26.66,54615.0,23.7189,23.7366,23.7011,23.71,54615.0
2019-12-05 14:30:00,26.66,26.69,26.64,26.67,62606.0,23.71,23.7366,23.6922,23.7189,62606.0
2019-12-05 14:35:00,26.68,26.69,26.61,26.67,51957.0,23.7277,23.7366,23.6655,23.7189,51957.0
2019-12-05 14:40:00,26.67,26.69,26.64,26.68,73082.0,23.7189,23.7366,23.6922,23.7277,73082.0
2019-12-05 14:45:00,26.68,26.72,26.68,26.69,78291.0,23.7277,23.7633,23.7277,23.7366,78291.0
2019-12-05 14:50:00,26.69,26.72,26.68,26.7,42190.0,23.7366,23.7633,23.7277,23.7455,42190.0
2019-12-05 14:55:00,26.7,26.71,26.57,26.67,221466.0,23.7455,23.7544,23.6299,23.7189,221466.0
2019-12-05 15:00:00,26.67,26.81,26.66,26.8,116368.0,23.7189,23.8434,23.71,23.8345,116368.0
2019-12-05 15:05:00,26.8,26.83,26.76,26.82,167953.0,23.8345,23.8611,23.7989,23.8523,167953.0
2019-12-05 15:10:00,26.82,26.85,26.78,26.81,132277.0,23.8523,23.8789,23.8167,23.8434,132277.0
2019-12-05 15:15:00,26.8,26.85,26.8,26.82,85068.0,23.8345,23.8789,23.8345,23.8523,85068.0
2019-12-05 15:20:00,26.82,26.86,26.8,26.85,84064.0,23.8523,23.8878,23.8345,23.8789,84064.0
2019-12-05 15:25:00,26.85,26.86,26.82,26.85,106247.0,23.8789,23.8878,23.8523,23.8789,106247.0
2019-12-05 15:30:00,26.85,26.85,26.83,26.84,88521.0,23.8789,23.8789,23.8611,23.87,88521.0
2019-12-05 15:35:00,26.84,26.86,26.76,26.8,214103.0,23.87,23.8878,23.7989,23.8345,214103.0
2019-12-05 15:40:00,26.8,26.81,26.77,26.81,122665.0,23.8345,23.8434,23.8078,23.8434,122665.0
2019-12-05 15:45:00,26.81,26.83,26.79,26.8,157136.0,23.8434,23.8611,23.8256,23.8345,157136.0
2019-12-05 15:50:00,26.8,26.8,26.76,26.78,256261.0,23.8345,23.8345,23.7989,23.8167,256261.0
2019-12-05 15:55:00,26.78,26.81,26.75,26.81,808248.0,23.8167,23.8434,23.79,23.8434,808248.0
2019-12-06 09:30:00,26.88,27.24,26.86,27.15,276654.0,23.9056,24.2258,23.8878,24.1457,276654.0
2019-12-06 09:35:00,27.16,27.18,26.94,26.97,138580.0,24.1546,24.1724,23.959,23.9857,138580.0
2019-12-06 09:40:00,26.97,27.08,26.93,27.05,111944.0,23.9857,24.0835,23.9501,24.0568,111944.0
2019-12-06 09:45:00,27.06,27.08,26.99,27.06,95741.0,24.0657,24.0835,24.0034,24.0657,95741.0
2019-12-06 09:50:00,27.07,27.13,26.99,27.04,114610.0,24.0746,24.128,24.0034,24.0479,114610.0
2019-12-06 09:55:00,27.03,27.09,27.03,27.05,125766.0,24.039,24.0924,24.039,24.0568,125766.0
2019-12-06 10:00:00,27.05,27.07,27.01,27.01,125625.0,24.0568,24.0746,24.0212,24.0212,125625.0
2019-12-06 10:05:00,27.02,27.06,27.0,27.04,139226.0,24.0301,24.0657,24.0123,24.0479,139226.0
2019-12-06 10:10:00,27.05,27.09,27.03,27.09,157199.0,24.0568,24.0924,24.039,24.0924,157199.0
2019-12-06 10:15:00,27.09,27.11,27.04,27.08,201570.0,24.0924,24.1102,24.0479,24.0835,201570.0
2019-12-06 10:20:00,27.08,27.09,27.06,27.08,130672.0,24.0835,24.0924,24.0657,24.0835,130672.0
2019-12-06 10:25:00,27.08,27.2,27.07,27.19,118254.0,24.0835,24.1902,24.0746,24.1813,118254.0
2019-12-06 10:30:00,27.19,27.27,27.15,27.24,105637.0,24.1813,24.2525,24.1457,24.2258,105637.0
2019-12-06 10:35:00,27.24,27.3,27.21,27.28,112043.0,24.2258,24.2791,24.1991,24.2614,112043.0
2019-12-06 10:40:00,27.28,27.31,27.27,27.29,89426.0,24.2614,24.288,24.2525,24.2702,89426.0
2019-12-06 10:45:00,27.3,27.37,27.29,27.32,126595.0,24.2791,24.3414,24.2702,24.2969,126595.0
2019-12-06 10:50:00,27.32,27.33,27.29,27.33,105344.0,24.2969,24.3058,24.2702,24.3058,105344.0
2019-12-06 10:55:00,27.33,27.42,27.31,27.4,218759.0,24.3058,24.3859,24.288,24.3681,218759.0
2019-12-06 11:00:00,27.4,27.43,27.38,27.42,173097.0,24.3681,24.3948,24.3503,24.3859,173097.0
2019-12-06 11:05:00,27.43,27.44,27.34,27.4,164845.0,24.3948,24.4037,24.3147,24.3681,164845.0
2019-12-06 11:10:00,27.4,27.45,27.39,27.44,120067.0,24.3681,24.4125,24.3592,24.4037,120067.0
2019-12-06 11:15:00,27.44,27.44,27.31,27.32,90933.0,24.4037,24.4037,24.288,24.2969,90933.0
2019-12-06 11:20:00,27.32,27.39,27.31,27.36,96262.0,24.2969,24.3592,24.288,24.3325,96262.0
2019-12-06 11:25:00,27.36,27.38,27.33,27.33,68497.0,24.3325,24.3503,24.3058,24.3058,68497.0
2019-12-06 11:30:00,27.34,27.35,27.31,27.35,72078.0,24.3147,24.3236,24.288,24.3236,72078.0
2019-12-06 11:35:00,27.35,27.36,27.29,27.29,97142.0,24.3236,24.3325,24.2702,24.2702,97142.0
2019-12-06 11:40:00,27.3,27.34,27.29,27.32,70116.0,24.2791,24.3147,24.2702,24.2969,70116.0
2019-12-06 11:45:00,27.33,27.33,27.28,27.28,103060.0,24.3058,24.3058,24.2614,24.2614,103060.0
2019-12-06 11:50:00,27.28,27.29,27.24,27.25,115299.0,24.2614,24.2702,24.2258,24.2347,115299.0
2019-12-06 11:55:00,27.25,27.29,27.24,27.28,86367.0,24.2347,24.2702,24.2258,24.2614,86367.0
2019-12-06 12:00:00,27.28,27.3,27.25,27.3,54889.0,24.2614,24.2791,24.2347,24.2791,54889.0
2019-12-06 12:05:00,27.3,27.34,27.29,27.31,52015.0,24.2791,24.3147,24.2702,24.288,52015.0
2019-12-06 12:10:00,27.31,27.35,27.31,27.34,53827.0,24.288,24.3236,24.288,24.3147,53827.0
2019-12-06 12:15:00,27.34,27.37,27.33,27.35,42332.0,24.3147,24.3414,24.3058,24.3236,42332.0
2019-12-06 12:20:00,27.34,27.35,27.29,27.32,70474.0,24.3147,24.3236,24.2702,24.2969,70474.0
2019-12-06 12:25:00,27.31,27.33,27.31,27.32,45719.0,24.288,24.3058,24.288,24.2969,45719.0
2019-12-06 12:30:00,27.32,27.37,27.3,27.32,139841.0,24.2969,24.3414,24.2791,24.2969,139841.0
2019-12-06 12:35:00,27.32,27.38,27.31,27.38,96290.0,24.2969,24.3503,24.288,24.3503,96290.0
2019-12-06 12:40:00,27.38,27.4,27.38,27.4,36090.0,24.3503,24.3681,24.3503,24.3681,36090.0
2019-12-06 12:45:00,27.4,27.44,27.39,27.44,78688.0,24.3681,24.4037,24.3592,24.4037,78688.0
2019-12-06 12:50:00,27.44,27.45,27.43,27.43,32750.0,24.4037,24.4125,24.3948,24.3948,32750.0
2019-12-06 12:55:00,27.44,27.48,27.43,27.47,72843.0,24.4037,24.4392,24.3948,24.4303,72843.0
2019-12-06 13:00:00,27.48,27.5,27.47,27.5,35491.0,24.4392,24.457,24.4303,24.457,35491.0
2019-12-06 13:05:00,27.49,27.55,27.49,27.5,198722.0,24.4481,24.5015,24.4481,24.457,198722.0
2019-12-06 13:10:00,27.51,27.51,27.46,27.48,76899.0,24.4659,24.4659,24.4214,24.4392,76899.0
2019-12-06 13:15:00,27.49,27.5,27.48,27.49,44902.0,24.4481,24.457,24.4392,24.4481,44902.0
2019-12-06 13:20:00,27.5,27.5,27.49,27.5,21097.0,24.457,24.457,24.4481,24.457,21097.0
2019-12-06 13:25:00,27.5,27.51,27.48,27.49,76675.0,24.457,24.4659,24.4392,24.4481,76675.0
2019-12-06 13:30:00,27.48,27.5,27.47,27.5,54340.0,24.4392,24.457,24.4303,24.457,54340.0
2019-12-06 13:35:00,27.5,27.57,27.5,27.55,76206.0,24.457,24.5193,24.457,24.5015,76206.0
2019-12-06 13:40:00,27.56,27.57,27.46,27.46,79050.0,24.5104,24.5193,24.4214,24.4214,79050.0
2019-12-06 13:45:00,27.47,27.48,27.47,27.47,28141.0,24.4303,24.4392,24.4303,24.4303,28141.0
2019-12-06 13:50:00,27.48,27.49,27.43,27.44,91541.0,24.4392,24.4481,24.3948,24.4037,91541.0
2019-12-06 13:55:00,27.44,27.46,27.43,27.46,85947.0,24.4037,24.4214,24.3948,24.4214,85947.0
2019-12-06 14:00:00,27.46,27.46,27.44,27.46,35758.0,24.4214,24.4214,24.4037,24.4214,35758.0
2019-12-06 14:05:00,27.46,27.48,27.45,27.48,37416.0,24.4214,24.4392,24.4125,24.4392,37416.0
2019-12-06 14:10:00,27.48,27.52,27.47,27.52,38515.0,24.4392,24.4748,24.4303,24.4748,38515.0
2019-12-06 14:15:00,27.52,27.52,27.46,27.46,71656.0,24.4748,24.4748,24.4214,24.4214,71656.0
2019-12-06 14:20:00,27.46,27.49,27.46,27.49,51040.0,24.4214,24.4481,24.4214,24.4481,51040.0
2019-12-06 14:25:00,27.49,27.55,27.48,27.53,92208.0,24.4481,24.5015,24.4392,24.4837,92208.0
2019-12-06 14:30:00,27.53,27.54,27.49,27.5,66620.0,24.4837,24.4926,24.4481,24.457,66620.0
2019-12-06 14:35:00,27.5,27.51,27.47,27.5,107817.0,24.457,24.4659,24.4303,24.457,107817.0
2019-12-06 14:40:00,27.49,27.51,27.49,27.5,51376.0,24.4481,24.4659,24.4481,24.457,51376.0
2019-12-06 14:45:00,27.5,27.51,27.48,27.49,110372.0,24.457,24.4659,24.4392,24.4481,110372.0
2019-12-06 14:50:00,27.48,27.51,27.48,27.5,61093.0,24.4392,24.4659,24.4392,24.457,61093.0
2019-12-06 14:55:00,27.5,27.54,27.49,27.54,41002.0,24.457,24.4926,24.4481,24.4926,41002.0
2019-12-06 15:00:00,27.54,27.55,27.49,27.5,78125.0,24.4926,24.5015,24.4481,24.457,78125.0
2019-12-06 15:05:00,27.5,27.51,27.48,27.51,58007.0,24.457,24.4659,24.4392,24.4659,58007.0
2019-12-06 15:10:00,27.51,27.54,27.46,27.48,116732.0,24.4659,24.4926,24.4214,24.4392,116732.0
2019-12-06 15:15:00,27.47,27.48,27.45,27.46,65310.0,24.4303,24.4392,24.4125,24.4214,65310.0
2019-12-06 15:20:00,27.46,27.47,27.45,27.47,73331.0,24.4214,24.4303,24.4125,24.4303,73331.0
2019-12-06 15:25:00,27.46,27.49,27.46,27.49,94043.0,24.4214,24.4481,24.4214,24.4481,94043.0
2019-12-06 15:30:00,27.49,27.54,27.48,27.52,159768.0,24.4481,24.4926,24.4392,24.4748,159768.0
2019-12-06 15:35:00,27.52,27.52,27.48,27.48,132815.0,24.4748,24.4748,24.4392,24.4392,132815.0
2019-12-06 15:40:00,27.48,27.5,27.48,27.5,112252.0,24.4392,24.457,24.4392,24.457,112252.0
2019-12-06 15:45:00,27.49,27.5,27.44,27.44,167717.0,24.4481,24.457,24.4037,24.4037,167717.0
2019-12-06 15:50:00,27.44,27.45,27.42,27.44,216445.0,24.4037,24.4125,24.3859,24.4037,216445.0
2019-12-06 15:55:00,27.44,27.49,27.43,27.49,494382.0,24.4037,24.4481,24.3948,24.4481,494382.0
2019-12-09 09:30:00,27.43,27.49,27.28,27.37,137084.0,24.3948,24.4481,24.2614,24.3414,137084.0
2019-12-09 09:35:00,27.36,27.41,27.33,27.41,57418.0,24.3325,24.377,24.3058,24.377,57418.0
2019-12-09 09:40:00,27.41,27.49,27.4,27.46,45607.0,24.377,24.4481,24.3681,24.4214,45607.0
2019-12-09 09:45:00,27.46,27.52,27.45,27.52,53655.0,24.4214,24.4748,24.4125,24.4748,53655.0
2019-12-09 09:50:00,27.52,27.6,27.5,27.58,62459.0,24.4748,24.5459,24.457,24.5282,62459.0
2019-12-09 09:55:00,27.57,27.61,27.52,27.53,89917.0,24.5193,24.5548,24.4748,24.4837,89917.0
2019-12-09 10:00:00,27.52,27.52,27.4,27.46,79901.0,24.4748,24.4748,24.3681,24.4214,79901.0
2019-12-09 10:05:00,27.46,27.55,27.45,27.54,48736.0,24.4214,24.5015,24.4125,24.4926,48736.0
2019-12-09 10:10:00,27.54,27.55,27.52,27.55,55995.0,24.4926,24.5015,24.4748,24.5015,55995.0
2019-12-09 10:15:00,27.55,27.59,27.53,27.58,67190.0,24.5015,24.5371,24.4837,24.5282,67190.0
2019-12-09 10:20:00,27.58,27.61,27.56,27.6,62836.0,24.5282,24.5548,24.5104,24.5459,62836.0
2019-12-09 10:25:00,27.6,27.62,27.57,27.62,29578.0,24.5459,24.5637,24.5193,24.5637,29578.0
2019-12-09 10:30:00,27.62,27.64,27.58,27.63,62596.0,24.5637,24.5815,24.5282,24.5726,62596.0
2019-12-09 10:35:00,27.63,27.64,27.57,27.63,60550.0,24.5726,24.5815,24.5193,24.5726,60550.0
2019-12-09 10:40:00,27.62,27.66,27.6,27.64,33681.0,24.5637,24.5993,24.5459,24.5815,33681.0
2019-12-09 10:45:00,27.64,27.67,27.63,27.66,40935.0,24.5815,24.6082,24.5726,24.5993,40935.0
2019-12-09 10:50:00,27.67,27.7,27.66,27.7,39227.0,24.6082,24.6349,24.5993,24.6349,39227.0
2019-12-09 10:55:00,27.7,27.71,27.69,27.71,33317.0,24.6349,24.6438,24.626,24.6438,33317.0
2019-12-09 11:00:00,27.71,27.72,27.69,27.71,56513.0,24.6438,24.6527,24.626,24.6438,56513.0
2019-12-09 11:05:00,27.71,27.74,27.7,27.71,51771.0,24.6438,24.6705,24.6349,24.6438,51771.0
2019-12-09 11:10:00,27.71,27.78,27.71,27.75,59931.0,24.6438,24.706,24.6438,24.6793,59931.0
2019-12-09 11:15:00,27.75,27.77,27.73,27.75,35457.0,24.6793,24.6971,24.6616,24.6793,35457.0
2019-12-09 11:20:00,27.76,27.78,27.73,27.75,42201.0,24.6882,24.706,24.6616,24.6793,42201.0
2019-12-09 11:25:00,27.74,27.77,27.73,27.76,32668.0,24.6705,24.6971,24.6616,24.6882,32668.0
2019-12-09 11:30:00,27.76,27.79,27.75,27.77,65573.0,24.6882,24.7149,24.6793,24.6971,65573.0
2019-12-09 11:35:00,27.76,27.8,27.72,27.73,60584.0,24.6882,24.7238,24.6527,24.6616,60584.0
2019-12-09 11:40:00,27.72,27.73,27.69,27.7,25267.0,24.6527,24.6616,24.626,24.6349,25267.0
2019-12-09 11:45:00,27.71,27.73,27.69,27.71,43898.0,24.6438,24.6616,24.626,24.6438,43898.0
2019-12-09 11:50:00,27.71,27.73,27.7,27.71,34200.0,24.6438,24.6616,24.6349,24.6438,34200.0
2019-12-09 11:55:00,27.71,27.72,27.7,27.71,28375.0,24.6438,24.6527,24.6349,24.6438,28375.0
2019-12-09 12:00:00,27.72,27.72,27.67,27.68,68819.0,24.6527,24.6527,24.6082,24.6171,68819.0
2019-12-09 12:05:00,27.68,27.7,27.66,27.68,36645.0,24.6171,24.6349,24.5993,24.6171,36645.0
2019-12-09 12:10:00,27.69,27.7,27.65,27.67,28689.0,24.626,24.6349,24.5904,24.6082,28689.0
2019-12-09 12:15:00,27.67,27.68,27.66,27.68,28467.0,24.6082,24.6171,24.5993,24.6171,28467.0
2019-12-09 12:20:00,27.68,27.7,27.66,27.67,32749.0,24.6171,24.6349,24.5993,24.6082,32749.0
2019-12-09 12:25:00,27.67,27.68,27.65,27.68,33308.0,24.6082,24.6171,24.5904,24.6171,33308.0
2019-12-09 12:30:00,27.67,27.68,27.64,27.67,41469.0,24.6082,24.6171,24.5815,24.6082,41469.0
2019-12-09 12:35:00,27.67,27.67,27.65,27.67,22139.0,24.6082,24.6082,24.5904,24.6082,22139.0
2019-12-09 12:40:00,27.67,27.7,27.66,27.7,25634.0,24.6082,24.6349,24.5993,24.6349,25634.0
2019-12-09 12:45:00,27.7,27.71,27.66,27.67,38093.0,24.6349,24.6438,24.5993,24.6082,38093.0
2019-12-09 12:50:00,27.67,27.68,27.64,27.66,32598.0,24.6082,24.6171,24.5815,24.5993,32598.0
2019-12-09 12:55:00,27.65,27.68,27.65,27.68,28819.0,24.5904,24.6171,24.5904,24.6171,28819.0
2019-12-09 13:00:00,27.68,27.71,27.67,27.7,27574.0,24.6171,24.6438,24.6082,24.6349,27574.0
2019-12-09 13:05:00,27.7,27.71,27.69,27.7,32471.0,24.6349,24.6438,24.626,24.6349,32471.0
2019-12-09 13:10:00,27.71,27.71,27.69,27.71,22970.0,24.6438,24.6438,24.626,24.6438,22970.0
2019-12-09 13:15:00,27.71,27.75,27.7,27.75,128667.0,24.6438,24.6793,24.6349,24.6793,128667.0
2019-12-09 13:20:00,27.75,27.75,27.73,27.74,27074.0,24.6793,24.6793,24.6616,24.6705,27074.0
2019-12-09 13:25:00,27.74,27.75,27.71,27.73,47988.0,24.6705,24.6793,24.6438,24.6616,47988.0
2019-12-09 13:30:00,27.73,27.74,27.72,27.74,145319.0,24.6616,24.6705,24.6527,24.6705,145319.0
2019-12-09 13:35:00,27.74,27.75,27.71,27.75,60897.0,24.6705,24.6793,24.6438,24.6793,60897.0
2019-12-09 13:40:00,27.75,27.76,27.74,27.76,46548.0,24.6793,24.6882,24.6705,24.6882,46548.0
2019-12-09 13:45:00,27.76,27.78,27.75,27.77,44851.0,24.6882,24.706,24.6793,24.6971,44851.0
2019-12-09 13:50:00,27.78,27.8,27.76,27.8,40029.0,24.706,24.7238,24.6882,24.7238,40029.0
2019-12-09 13:55:00,27.8,27.81,27.79,27.8,53208.0,24.7238,24.7327,24.7149,24.7238,53208.0
2019-12-09 14:00:00,27.8,27.81,27.78,27.79,49992.0,24.7238,24.7327,24.706,24.7149,49992.0
2019-12-09 14:05:00,27.79,27.79,27.77,27.79,43995.0,24.7149,24.7149,24.6971,24.7149,43995.0
2019-12-09 14:10:00,27.79,27.81,27.79,27.8,39316.0,24.7149,24.7327,24.7149,24.7238,39316.0
2019-12-09 14:15:00,27.8,27.83,27.8,27.82,29723.0,24.7238,24.7505,24.7238,24.7416,29723.0
2019-12-09 14:20:00,27.83,27.86,27.81,27.81,166304.0,24.7505,24.7772,24.7327,24.7327,166304.0
2019-12-09 14:25:00,27.82,27.82,27.78,27.8,49984.0,24.7416,24.7416,24.706,24.7238,49984.0
2019-12-09 14:30:00,27.8,27.8,27.78,27.79,27708.0,24.7238,24.7238,24.706,24.7149,27708.0
2019-12-09 14:35:00,27.79,27.81,27.78,27.8,36110.0,24.7149,24.7327,24.706,24.7238,36110.0
2019-12-09 14:40:00,27.8,27.83,27.79,27.82,52910.0,24.7238,24.7505,24.7149,24.7416,52910.0
2019-12-09 14:45:00,27.83,27.84,27.82,27.83,44453.0,24.7505,24.7594,24.7416,24.7505,44453.0
2019-12-09 14:50:00,27.83,27.83,27.81,27.82,54919.0,24.7505,24.7505,24.7327,24.7416,54919.0
2019-12-09 14:55:00,27.82,27.85,27.81,27.85,57972.0,24.7416,24.7683,24.7327,24.7683,57972.0
2019-12-09 15:00:00,27.85,27.85,27.84,27.85,20428.0,24.7683,24.7683,24.7594,24.7683,20428.0
2019-12-09 15:05:00,27.85,27.85,27.84,27.85,23421.0,24.7683,24.7683,24.7594,24.7683,23421.0
2019-12-09 15:10:00,27.85,27.85,27.84,27.85,44014.0,24.7683,24.7683,24.7594,24.7683,44014.0
2019-12-09 15:15:00,27.85,27.85,27.84,27.85,37052.0,24.7683,24.7683,24.7594,24.7683,37052.0
2019-12-09 15:20:00,27.85,27.85,27.81,27.84,159997.0,24.7683,24.7683,24.7327,24.7594,159997.0
2019-12-09 15:25:00,27.84,27.85,27.83,27.85,66975.0,24.7594,24.7683,24.7505,24.7683,66975.0
2019-12-09 15:30:00,27.84,27.86,27.84,27.85,135349.0,24.7594,24.7772,24.7594,24.7683,135349.0
2019-12-09 15:35:00,27.85,27.87,27.84,27.86,166098.0,24.7683,24.7861,24.7594,24.7772,166098.0
2019-12-09 15:40:00,27.86,27.89,27.85,27.89,191188.0,24.7772,24.8039,24.7683,24.8039,191188.0
2019-12-09 15:45:00,27.89,27.89,27.86,27.89,213462.0,24.8039,24.8039,24.7772,24.8039,213462.0
2019-12-09 15:50:00,27.88,27.89,27.87,27.88,259076.0,24.795,24.8039,24.7861,24.795,259076.0
2019-12-09 15:55:00,27.87,27.88,27.81,27.84,502864.0,24.7861,24.795,24.7327,24.7594,502864.0
2019-12-10 09:30:00,27.59,27.65,27.55,27.62,141395.0,24.5371,24.5904,24.5015,24.5637,141395.0
2019-12-10 09:35:00,27.63,27.73,27.62,27.68,191120.0,24.5726,24.6616,24.5637,24.6171,191120.0
2019-12-10 09:40:00,27.68,27.74,27.68,27.73,87791.0,24.6171,24.6705,24.6171,24.6616,87791.0
2019-12-10 09:45:00,27.72,27.77,27.67,27.77,128565.0,24.6527,24.6971,24.6082,24.6971,128565.0
2019-12-10 09:50:00,27.77,27.86,27.77,27.83,184452.0,24.6971,24.7772,24.6971,24.7505,184452.0
2019-12-10 09:55:00,27.83,27.84,27.8,27.8,89302.0,24.7505,24.7594,24.7238,24.7238,89302.0
2019-12-10 10:00:00,27.8,27.83,27.78,27.82,69124.0,24.7238,24.7505,24.706,24.7416,69124.0
2019-12-10 10:05:00,27.82,27.94,27.81,27.94,101521.0,24.7416,24.8483,24.7327,24.8483,101521.0
2019-12-10 10:10:00,27.94,27.96,27.84,27.87,134141.0,24.8483,24.8661,24.7594,24.7861,134141.0
2019-12-10 10:15:00,27.87,27.95,27.84,27.92,399481.0,24.7861,24.8572,24.7594,24.8305,399481.0
2019-12-10 10:20:00,27.93,27.96,27.9,27.91,86656.0,24.8394,24.8661,24.8127,24.8216,86656.0
2019-12-10 10:25:00,27.9,27.94,27.9,27.9,110034.0,24.8127,24.8483,24.8127,24.8127,110034.0
2019-12-10 10:30:00,27.9,27.9,27.82,27.85,110566.0,24.8127,24.8127,24.7416,24.7683,110566.0
2019-12-10 10:35:00,27.85,27.9,27.85,27.89,41317.0,24.7683,24.8127,24.7683,24.8039,41317.0
2019-12-10 10:40:00,27.9,27.91,27.84,27.88,46879.0,24.8127,24.8216,24.7594,24.795,46879.0
2019-12-10 10:45:00,27.87,27.92,27.87,27.91,27582.0,24.7861,24.8305,24.7861,24.8216,27582.0
2019-12-10 10:50:00,27.91,27.91,27.86,27.87,46641.0,24.8216,24.8216,24.7772,24.7861,46641.0
2019-12-10 10:55:00,27.86,27.91,27.86,27.9,39526.0,24.7772,24.8216,24.7772,24.8127,39526.0
2019-12-10 11:00:00,27.91,27.92,27.85,27.87,93177.0,24.8216,24.8305,24.7683,24.7861,93177.0
2019-12-10 11:05:00,27.87,27.95,27.87,27.93,184836.0,24.7861,24.8572,24.7861,24.8394,184836.0
2019-12-10 11:10:00,27.92,27.94,27.87,27.88,33655.0,24.8305,24.8483,24.7861,24.795,33655.0
2019-12-10 11:15:00,27.88,27.9,27.86,27.87,58852.0,24.795,24.8127,24.7772,24.7861,58852.0
2019-12-10 11:20:00,27.87,27.88,27.85,27.86,29132.0,24.7861,24.795,24.7683,24.7772,29132.0
2019-12-10 11:25:00,27.86,27.88,27.85,27.87,39063.0,24.7772,24.795,24.7683,24.7861,39063.0
2019-12-10 11:30:00,27.87,27.9,27.86,27.87,44967.0,24.7861,24.8127,24.7772,24.7861,44967.0
2019-12-10 11:35:00,27.88,27.89,27.85,27.89,38538.0,24.795,24.8039,24.7683,24.8039,38538.0
2019-12-10 11:40:00,27.89,27.91,27.87,27.89,38812.0,24.8039,24.8216,24.7861,24.8039,38812.0
2019-12-10 11:45:00,27.9,27.93,27.89,27.92,42804.0,24.8127,24.8394,24.8039,24.8305,42804.0
2019-12-10 11:50:00,27.92,27.98,27.91,27.98,112196.0,24.8305,24.8839,24.8216,24.8839,112196.0
2019-12-10 11:55:00,27.97,27.98,27.9,27.92,47281.0,24.875,24.8839,24.8127,24.8305,47281.0
2019-12-10 12:00:00,27.92,27.97,27.91,27.97,51108.0,24.8305,24.875,24.8216,24.875,51108.0
2019-12-10 12:05:00,27.96,27.97,27.89,27.93,56059.0,24.8661,24.875,24.8039,24.8394,56059.0
2019-12-10 12:10:00,27.93,27.97,27.92,27.96,22186.0,24.8394,24.875,24.8305,24.8661,22186.0
2019-12-10 12:15:00,27.97,27.98,27.95,27.98,55833.0,24.875,24.8839,24.8572,24.8839,55833.0
2019-12-10 12:20:00,27.98,27.98,27.97,27.98,33627.0,24.8839,24.8839,24.875,24.8839,33627.0
2019-12-10 12:25:00,27.98,28.0,27.93,27.95,174301.0,24.8839,24.9017,24.8394,24.8572,174301.0
2019-12-10 12:30:00,27.96,27.98,27.92,27.97,73515.0,24.8661,24.8839,24.8305,24.875,73515.0
2019-12-10 12:35:00,27.96,27.97,27.92,27.93,35023.0,24.8661,24.875,24.8305,24.8394,35023.0
2019-12-10 12:40:00,27.92,27.95,27.91,27.94,40947.0,24.8305,24.8572,24.8216,24.8483,40947.0
2019-12-10 12:45:00,27.94,27.94,27.93,27.93,11684.0,24.8483,24.8483,24.8394,24.8394,11684.0
2019-12-10 12:50:00,27.94,27.95,27.91,27.93,47915.0,24.8483,24.8572,24.8216,24.8394,47915.0
2019-12-10 12:55:00,27.93,27.97,27.92,27.95,49776.0,24.8394,24.875,24.8305,24.8572,49776.0
2019-12-10 13:00:00,27.95,27.95,27.92,27.93,34030.0,24.8572,24.8572,24.8305,24.8394,34030.0
2019-12-10 13:05:00,27.94,27.95,27.93,27.95,47752.0,24.8483,24.8572,24.8394,24.8572,47752.0
2019-12-10 13:10:00,27.95,27.99,27.94,27.96,64670.0,24.8572,24.8928,24.8483,24.8661,64670.0
2019-12-10 13:15:00,27.96,27.96,27.93,27.95,20326.0,24.8661,24.8661,24.8394,24.8572,20326.0
2019-12-10 13:20:00,27.95,27.98,27.95,27.98,16329.0,24.8572,24.8839,24.8572,24.8839,16329.0
2019-12-10 13:25:00,27.98,27.99,27.96,27.98,116998.0,24.8839,24.8928,24.8661,24.8839,116998.0
2019-12-10 13:30:00,27.98,28.0,27.96,27.96,105715.0,24.8839,24.9017,24.8661,24.8661,105715.0
2019-12-10 13:35:00,27.96,27.98,27.96,27.97,63564.0,24.8661,24.8839,24.8661,24.875,63564.0
2019-12-10 13:40:00,27.97,27.97,27.93,27.94,45543.0,24.875,24.875,24.8394,24.8483,45543.0
2019-12-10 13:45:00,27.93,27.94,27.81,27.81,39478.0,24.8394,24.8483,24.7327,24.7327,39478.0
2019-12-10 13:50:00,27.82,27.85,27.8,27.84,35220.0,24.7416,24.7683,24.7238,24.7594,35220.0
2019-12-10 13:55:00,27.84,27.86,27.83,27.86,15112.0,24.7594,24.7772,24.7505,24.7772,15112.0
2019-12-10 14:00:00,27.86,27.88,27.84,27.87,55194.0,24.7772,24.795,24.7594,24.7861,55194.0
2019-12-10 14:05:00,27.87,27.89,27.86,27.89,45241.0,24.7861,24.8039,24.7772,24.8039,45241.0
2019-12-10 14:10:00,27.89,27.91,27.88,27.89,44491.0,24.8039,24.8216,24.795,24.8039,44491.0
2019-12-10 14:15:00,27.89,27.9,27.87,27.88,21720.0,24.8039,24.8127,24.7861,24.795,21720.0
2019-12-10 14:20:00,27.89,27.9,27.87,27.87,39322.0,24.8039,24.8127,24.7861,24.7861,39322.0
2019-12-10 14:25:00,27.87,27.87,27.83,27.84,43860.0,24.7861,24.7861,24.7505,24.7594,43860.0
2019-12-10 14:30:00,27.85,27.86,27.84,27.85,21946.0,24.7683,24.7772,24.7594,24.7683,21946.0
2019-12-10 14:35:00,27.85,27.86,27.84,27.86,19411.0,24.7683,24.7772,24.7594,24.7772,19411.0
2019-12-10 14:40:00,27.86,27.87,27.84,27.85,43075.0,24.7772,24.7861,24.7594,24.7683,43075.0
2019-12-10 14:45:00,27.85,27.86,27.85,27.86,17913.0,24.7683,24.7772,24.7683,24.7772,17913.0
2019-12-10 14:50:00,27.86,27.89,27.85,27.89,74650.0,24.7772,24.8039,24.7683,24.8039,74650.0
2019-12-10 14:55:00,27.89,27.89,27.88,27.88,35497.0,24.8039,24.8039,24.795,24.795,35497.0
2019-12-10 15:00:00,27.89,27.89,27.76,27.77,111922.0,24.8039,24.8039,24.6882,24.6971,111922.0
2019-12-10 15:05:00,27.78,27.81,27.77,27.79,55548.0,24.706,24.7327,24.6971,24.7149,55548.0
2019-12-10 15:10:00,27.79,27.82,27.78,27.82,43053.0,24.7149,24.7416,24.706,24.7416,43053.0
2019-12-10 15:15:00,27.82,27.84,27.81,27.83,84726.0,24.7416,24.7594,24.7327,24.7505,84726.0
2019-12-10 15:20:00,27.83,27.86,27.82,27.86,40623.0,24.7505,24.7772,24.7416,24.7772,40623.0
2019-12-10 15:25:00,27.86,27.9,27.85,27.89,139009.0,24.7772,24.8127,24.7683,24.8039,139009.0
2019-12-10 15:30:00,27.89,27.91,27.84,27.85,163701.0,24.8039,24.8216,24.7594,24.7683,163701.0
2019-12-10 15:35:00,27.84,27.86,27.83,27.83,81605.0,24.7594,24.7772,24.7505,24.7505,81605.0
2019-12-10 15:40:00,27.84,27.87,27.83,27.87,87102.0,24.7594,24.7861,24.7505,24.7861,87102.0
2019-12-10 15:45:00,27.87,27.87,27.82,27.86,139804.0,24.7861,24.7861,24.7416,24.7772,139804.0
2019-12-10 15:50:00,27.85,27.87,27.84,27.86,141877.0,24.7683,24.7861,24.7594,24.7772,141877.0
2019-12-10 15:55:00,27.86,27.93,27.85,27.89,445813.0,24.7772,24.8394,24.7683,24.8039,445813.0
2019-12-11 09:30:00,28.0,28.05,27.81,28.01,260877.0,24.9017,24.9462,24.7327,24.9106,260877.0
2019-12-11 09:35:00,28.01,28.06,27.99,28.02,49542.0,24.9106,24.955,24.8928,24.9195,49542.0
2019-12-11 09:40:00,28.03,28.03,27.93,27.95,40633.0,24.9284,24.9284,24.8394,24.8572,40633.0
2019-12-11 09:45:00,27.95,27.95,27.85,27.89,47366.0,24.8572,24.8572,24.7683,24.8039,47366.0
2019-12-11 09:50:00,27.88,27.89,27.82,27.84,63820.0,24.795,24.8039,24.7416,24.7594,63820.0
2019-12-11 09:55:00,27.84,27.84,27.76,27.78,70545.0,24.7594,24.7594,24.6882,24.706,70545.0
2019-12-11 10:00:00,27.78,27.81,27.76,27.77,42452.0,24.706,24.7327,24.6882,24.6971,42452.0
2019-12-11 10:05:00,27.77,27.8,27.74,27.78,107325.0,24.6971,24.7238,24.6705,24.706,107325.0
2019-12-11 10:10:00,27.78,27.78,27.76,27.78,43791.0,24.706,24.706,24.6882,24.706,43791.0
2019-12-11 10:15:00,27.78,27.78,27.71,27.72,35979.0,24.706,24.706,24.6438,24.6527,35979.0
2019-12-11 10:20:00,27.71,27.72,27.66,27.67,54438.0,24.6438,24.6527,24.5993,24.6082,54438.0
2019-12-11 10:25:00,27.68,27.71,27.66,27.67,49771.0,24.6171,24.6438,24.5993,24.6082,49771.0
2019-12-11 10:30:00,27.66,27.68,27.63,27.63,49388.0,24.5993,24.6171,24.5726,24.5726,49388.0
2019-12-11 10:35:00,27.63,27.71,27.62,27.7,45671.0,24.5726,24.6438,24.5637,24.6349,45671.0
2019-12-11 10:40:00,27.7,27.7,27.67,27.68,36793.0,24.6349,24.6349,24.6082,24.6171,36793.0
2019-12-11 10:45:00,27.68,27.7,27.67,27.7,25530.0,24.6171,24.6349,24.6082,24.6349,25530.0
2019-12-11 10:50:00,27.7,27.75,27.69,27.75,24676.0,24.6349,24.6793,24.626,24.6793,24676.0
2019-12-11 10:55:00,27.75,27.77,27.75,27.77,35825.0,24.6793,24.6971,24.6793,24.6971,35825.0
2019-12-11 11:00:00,27.77,27.8,27.74,27.79,38576.0,24.6971,24.7238,24.6705,24.7149,38576.0
2019-12-11 11:05:00,27.8,27.84,27.79,27.83,301695.0,24.7238,24.7594,24.7149,24.7505,301695.0
2019-12-11 11:10:00,27.83,27.83,27.81,27.83,55400.0,24.7505,24.7505,24.7327,24.7505,55400.0
2019-12-11 11:15:00,27.82,27.83,27.81,27.82,34713.0,24.7416,24.7505,24.7327,24.7416,34713.0
2019-12-11 11:20:00,27.82,27.83,27.77,27.78,102963.0,24.7416,24.7505,24.6971,24.706,102963.0
2019-12-11 11:25:00,27.78,27.8,27.77,27.79,63934.0,24.706,24.7238,24.6971,24.7149,63934.0
2019-12-11 11:30:00,27.79,27.87,27.78,27.86,28828.0,24.7149,24.7861,24.706,24.7772,28828.0
2019-12-11 11:35:00,27.86,27.9,27.85,27.9,35934.0,24.7772,24.8127,24.7683,24.8127,35934.0
2019-12-11 11:40:00,27.9,27.9,27.88,27.9,33176.0,24.8127,24.8127,24.795,24.8127,33176.0
2019-12-11 11:45:00,27.89,27.9,27.89,27.89,24028.0,24.8039,24.8127,24.8039,24.8039,24028.0
2019-12-11 11:50:00,27.89,27.93,27.87,27.87,61373.0,24.8039,24.8394,24.7861,24.7861,61373.0
2019-12-11 11:55:00,27.87,27.88,27.86,27.87,35471.0,24.7861,24.795,24.7772,24.7861,35471.0
2019-12-11 12:00:00,27.87,27.88,27.85,27.86,26675.0,24.7861,24.795,24.7683,24.7772,26675.0
2019-12-11 12:05:00,27.87,27.94,27.86,27.94,30274.0,24.7861,24.8483,24.7772,24.8483,30274.0
2019-12-11 12:10:00,27.94,27.96,27.92,27.95,66246.0,24.8483,24.8661,24.8305,24.8572,66246.0
2019-12-11 12:15:00,27.95,27.95,27.91,27.92,61916.0,24.8572,24.8572,24.8216,24.8305,61916.0
2019-12-11 12:20:00,27.93,27.97,27.92,27.97,23645.0,24.8394,24.875,24.8305,24.875,23645.0
2019-12-11 12:25:00,27.97,27.99,27.97,27.99,24151.0,24.875,24.8928,24.875,24.8928,24151.0
2019-12-11 12:30:00,27.99,28.0,27.95,27.99,50841.0,24.8928,24.9017,24.8572,24.8928,50841.0
2019-12-11 12:35:00,27.99,27.99,27.96,27.98,33881.0,24.8928,24.8928,24.8661,24.8839,33881.0
2019-12-11 12:40:00,27.98,28.0,27.96,28.0,29051.0,24.8839,24.9017,24.8661,24.9017,29051.0
2019-12-11 12:45:00,28.0,28.02,27.98,27.99,52505.0,24.9017,24.9195,24.8839,24.8928,52505.0
2019-12-11 12:50:00,27.99,27.99,27.95,27.95,20658.0,24.8928,24.8928,24.8572,24.8572,20658.0
2019-12-11 12:55:00,27.96,27.97,27.95,27.96,18613.0,24.8661,24.875,24.8572,24.8661,18613.0
2019-12-11 13:00:00,27.97,27.97,27.96,27.97,14000.0,24.875,24.875,24.8661,24.875,14000.0
2019-12-11 13:05:00,27.97,27.99,27.96,27.99,25248.0,24.875,24.8928,24.8661,24.8928,25248.0
2019-12-11 13:10:00,27.99,28.0,27.95,27.96,38959.0,24.8928,24.9017,24.8572,24.8661,38959.0
2019-12-11 13:15:00,27.96,27.99,27.95,27.96,45337.0,24.8661,24.8928,24.8572,24.8661,45337.0
2019-12-11 13:20:00,27.96,27.97,27.96,27.96,15824.0,24.8661,24.875,24.8661,24.8661,15824.0
2019-12-11 13:25:00,27.97,28.02,27.96,28.02,37329.0,24.875,24.9195,24.8661,24.9195,37329.0
2019-12-11 13:30:00,28.02,28.02,27.97,27.98,25403.0,24.9195,24.9195,24.875,24.8839,25403.0
2019-12-11 13:35:00,27.98,27.99,27.96,27.96,34748.0,24.8839,24.8928,24.8661,24.8661,34748.0
2019-12-11 13:40:00,27.96,27.97,27.95,27.96,18579.0,24.8661,24.875,24.8572,24.8661,18579.0
2019-12-11 13:45:00,27.96,28.01,27.95,28.0,31982.0,24.8661,24.9106,24.8572,24.9017,31982.0
2019-12-11 13:50:00,28.0,28.03,28.0,28.03,25598.0,24.9017,24.9284,24.9017,24.9284,25598.0
2019-12-11 13:55:00,28.03,28.04,28.01,28.04,51762.0,24.9284,24.9373,24.9106,24.9373,51762.0
2019-12-11 14:00:00,28.04,28.04,28.0,28.03,42053.0,24.9373,24.9373,24.9017,24.9284,42053.0
2019-12-11 14:05:00,28.03,28.06,28.02,28.04,71341.0,24.9284,24.955,24.9195,24.9373,71341.0
2019-12-11 14:10:00,28.04,28.06,28.01,28.02,43148.0,24.9373,24.955,24.9106,24.9195,43148.0
2019-12-11 14:15:00,28.02,28.03,28.01,28.02,39586.0,24.9195,24.9284,24.9106,24.9195,39586.0
2019-12-11 14:20:00,28.02,28.04,28.01,28.03,45962.0,24.9195,24.9373,24.9106,24.9284,45962.0
2019-12-11 14:25:00,28.03,28.03,28.01,28.02,24663.0,24.9284,24.9284,24.9106,24.9195,24663.0
2019-12-11 14:30:00,28.02,28.07,28.01,28.07,67633.0,24.9195,24.9639,24.9106,24.9639,67633.0
2019-12-11 14:35:00,28.07,28.08,28.04,28.05,43281.0,24.9639,24.9728,24.9373,24.9462,43281.0
2019-12-11 14:40:00,28.05,28.06,28.03,28.05,39369.0,24.9462,24.955,24.9284,24.9462,39369.0
2019-12-11 14:45:00,28.05,28.05,28.03,28.05,18357.0,24.9462,24.9462,24.9284,24.9462,18357.0
2019-12-11 14:50:00,28.05,28.08,28.04,28.07,40093.0,24.9462,24.9728,24.9373,24.9639,40093.0
2019-12-11 14:55:00,28.07,28.08,28.05,28.05,34543.0,24.9639,24.9728,24.9462,24.9462,34543.0
2019-12-11 15:00:00,28.06,28.07,28.02,28.02,32266.0,24.955,24.9639,24.9195,24.9195,32266.0
2019-12-11 15:05:00,28.03,28.06,28.02,28.06,56477.0,24.9284,24.955,24.9195,24.955,56477.0
2019-12-11 15:10:00,28.05,28.06,28.01,28.02,39236.0,24.9462,24.955,24.9106,24.9195,39236.0
2019-12-11 15:15:00,28.02,28.03,27.99,28.02,44432.0,24.9195,24.9284,24.8928,24.9195,44432.0
2019-12-11 15:20:00,28.02,28.02,27.98,28.0,69222.0,24.9195,24.9195,24.8839,24.9017,69222.0
2019-12-11 15:25:00,28.0,28.03,27.99,28.01,47018.0,24.9017,24.9284,24.8928,24.9106,47018.0
2019-12-11 15:30:00,28.01,28.02,27.98,28.02,80784.0,24.9106,24.9195,24.8839,24.9195,80784.0
2019-12-11 15:35:00,28.02,28.02,27.99,28.0,89890.0,24.9195,24.9195,24.8928,24.9017,89890.0
2019-12-11 15:40:00,28.0,28.01,27.99,28.0,37950.0,24.9017,24.9106,24.8928,24.9017,37950.0
2019-12-11 15:45:00,28.0,28.0,27.99,28.0,91537.0,24.9017,24.9017,24.8928,24.9017,91537.0
2019-12-11 15:50:00,28.0,28.05,27.99,28.03,159865.0,24.9017,24.9462,24.8928,24.9284,159865.0
2019-12-11 15:55:00,28.03,28.05,28.0,28.01,342523.0,24.9284,24.9462,24.9017,24.9106,342523.0
2019-12-12 09:30:00,28.27,28.32,28.14,28.25,290636.0,25.1418,25.1863,25.0262,25.124,290636.0
2019-12-12 09:35:00,28.25,28.33,28.19,28.3,81472.0,25.124,25.1952,25.0707,25.1685,81472.0
2019-12-12 09:40:00,28.3,28.37,28.29,28.36,87919.0,25.1685,25.2307,25.1596,25.2218,87919.0
2019-12-12 09:45:00,28.36,28.37,28.27,28.31,67286.0,25.2218,25.2307,25.1418,25.1774,67286.0
2019-12-12 09:50:00,28.32,28.35,28.27,28.33,54722.0,25.1863,25.213,25.1418,25.1952,54722.0
2019-12-12 09:55:00,28.33,28.39,28.3,28.37,106904.0,25.1952,25.2485,25.1685,25.2307,106904.0
2019-12-12 10:00:00,28.38,28.5,28.37,28.48,248291.0,25.2396,25.3464,25.2307,25.3286,248291.0
2019-12-12 10:05:00,28.48,28.5,28.45,28.49,76072.0,25.3286,25.3464,25.3019,25.3375,76072.0
2019-12-12 10:10:00,28.5,28.58,28.47,28.54,257167.0,25.3464,25.4175,25.3197,25.3819,257167.0
2019-12-12 10:15:00,28.54,28.57,28.49,28.57,99655.0,25.3819,25.4086,25.3375,25.4086,99655.0
2019-12-12 10:20:00,28.57,28.59,28.49,28.51,102497.0,25.4086,25.4264,25.3375,25.3553,102497.0
2019-12-12 10:25:00,28.5,28.56,28.49,28.54,68530.0,25.3464,25.3997,25.3375,25.3819,68530.0
2019-12-12 10:30:00,28.55,28.55,28.49,28.51,43094.0,25.3908,25.3908,25.3375,25.3553,43094.0
2019-12-12 10:35:00,28.51,28.52,28.42,28.45,93769.0,25.3553,25.3641,25.2752,25.3019,93769.0
2019-12-12 10:40:00,28.45,28.46,28.41,28.42,50792.0,25.3019,25.3108,25.2663,25.2752,50792.0
2019-12-12 10:45:00,28.42,28.43,28.4,28.43,60103.0,25.2752,25.2841,25.2574,25.2841,60103.0
2019-12-12 10:50:00,28.42,28.44,28.41,28.44,49692.0,25.2752,25.293,25.2663,25.293,49692.0
2019-12-12 10:55:00,28.44,28.46,28.4,28.42,80472.0,25.293,25.3108,25.2574,25.2752,80472.0
2019-12-12 11:00:00,28.42,28.43,28.39,28.41,40695.0,25.2752,25.2841,25.2485,25.2663,40695.0
2019-12-12 11:05:00,28.4,28.41,28.37,28.37,38448.0,25.2574,25.2663,25.2307,25.2307,38448.0
2019-12-12 11:10:00,28.38,28.4,28.36,28.38,29038.0,25.2396,25.2574,25.2218,25.2396,29038.0
2019-12-12 11:15:00,28.38,28.38,28.36,28.36,36635.0,25.2396,25.2396,25.2218,25.2218,36635.0
2019-12-12 11:20:00,28.36,28.38,28.34,28.38,43941.0,25.2218,25.2396,25.2041,25.2396,43941.0
2019-12-12 11:25:00,28.38,28.4,28.37,28.4,25213.0,25.2396,25.2574,25.2307,25.2574,25213.0
2019-12-12 11:30:00,28.4,28.44,28.37,28.37,57733.0,25.2574,25.293,25.2307,25.2307,57733.0
2019-12-12 11:35:00,28.38,28.4,28.34,28.34,69489.0,25.2396,25.2574,25.2041,25.2041,69489.0
2019-12-12 11:40:00,28.34,28.35,28.26,28.26,64454.0,25.2041,25.213,25.1329,25.1329,64454.0
2019-12-12 11:45:00,28.27,28.32,28.26,28.3,46500.0,25.1418,25.1863,25.1329,25.1685,46500.0
2019-12-12 11:50:00,28.3,28.3,28.27,28.28,33317.0,25.1685,25.1685,25.1418,25.1507,33317.0
2019-12-12 11:55:00,28.27,28.29,28.25,28.27,64348.0,25.1418,25.1596,25.124,25.1418,64348.0
2019-12-12 12:00:00,28.26,28.27,28.23,28.23,25500.0,25.1329,25.1418,25.1062,25.1062,25500.0
2019-12-12 12:05:00,28.23,28.27,28.22,28.26,38753.0,25.1062,25.1418,25.0973,25.1329,38753.0
2019-12-12 12:10:00,28.26,28.28,28.24,28.28,48096.0,25.1329,25.1507,25.1151,25.1507,48096.0
2019-12-12 12:15:00,28.28,28.28,28.23,28.25,73758.0,25.1507,25.1507,25.1062,25.124,73758.0
2019-12-12 12:20:00,28.25,28.27,28.18,28.18,49880.0,25.124,25.1418,25.0618,25.0618,49880.0
2019-12-12 12:25:00,28.18,28.21,28.17,28.19,59930.0,25.0618,25.0884,25.0529,25.0707,59930.0
2019-12-12 12:30:00,28.19,28.22,28.17,28.21,57285.0,25.0707,25.0973,25.0529,25.0884,57285.0
2019-12-12 12:35:00,28.21,28.23,28.2,28.22,24897.0,25.0884,25.1062,25.0796,25.0973,24897.0
2019-12-12 12:40:00,28.21,28.23,28.2,28.21,23579.0,25.0884,25.1062,25.0796,25.0884,23579.0
2019-12-12 12:45:00,28.21,28.22,28.2,28.21,29903.0,25.0884,25.0973,25.0796,25.0884,29903.0
2019-12-12 12:50:00,28.21,28.21,28.17,28.17,31875.0,25.0884,25.0884,25.0529,25.0529,31875.0
2019-12-12 12:55:00,28.17,28.18,28.15,28.17,29936.0,25.0529,25.0618,25.0351,25.0529,29936.0
2019-12-12 13:00:00,28.17,28.19,28.15,28.19,30975.0,25.0529,25.0707,25.0351,25.0707,30975.0
2019-12-12 13:05:00,28.19,28.2,28.18,28.18,27002.0,25.0707,25.0796,25.0618,25.0618,27002.0
2019-12-12 13:10:00,28.18,28.21,28.17,28.21,27388.0,25.0618,25.0884,25.0529,25.0884,27388.0
2019-12-12 13:15:00,28.21,28.21,28.19,28.2,23217.0,25.0884,25.0884,25.0707,25.0796,23217.0
2019-12-12 13:20:00,28.2,28.2,28.17,28.19,24918.0,25.0796,25.0796,25.0529,25.0707,24918.0
2019-12-12 13:25:00,28.2,28.2,28.19,28.2,16693.0,25.0796,25.0796,25.0707,25.0796,16693.0
2019-12-12 13:30:00,28.2,28.2,28.15,28.15,41565.0,25.0796,25.0796,25.0351,25.0351,41565.0
2019-12-12 13:35:00,28.15,28.17,28.14,28.14,118362.0,25.0351,25.0529,25.0262,25.0262,118362.0
2019-12-12 13:40:00,28.14,28.17,28.14,28.17,20093.0,25.0262,25.0529,25.0262,25.0529,20093.0
2019-12-12 13:45:00,28.17,28.22,28.15,28.19,77323.0,25.0529,25.0973,25.0351,25.0707,77323.0
2019-12-12 13:50:00,28.19,28.21,28.18,28.2,28982.0,25.0707,25.0884,25.0618,25.0796,28982.0
2019-12-12 13:55:00,28.19,28.24,28.18,28.23,25322.0,25.0707,25.1151,25.0618,25.1062,25322.0
2019-12-12 14:00:00,28.23,28.24,28.22,28.23,28079.0,25.1062,25.1151,25.0973,25.1062,28079.0
2019-12-12 14:05:00,28.23,28.24,28.19,28.2,44994.0,25.1062,25.1151,25.0707,25.0796,44994.0
2019-12-12 14:10:00,28.21,28.24,28.2,28.21,29803.0,25.0884,25.1151,25.0796,25.0884,29803.0
2019-12-12 14:15:00,28.21,28.23,28.21,28.22,21999.0,25.0884,25.1062,25.0884,25.0973,21999.0
2019-12-12 14:20:00,28.22,28.26,28.22,28.25,34710.0,25.0973,25.1329,25.0973,25.124,34710.0
2019-12-12 14:25:00,28.25,28.28,28.24,28.27,38004.0,25.124,25.1507,25.1151,25.1418,38004.0
2019-12-12 14:30:00,28.27,28.35,28.26,28.33,85556.0,25.1418,25.213,25.1329,25.1952,85556.0
2019-12-12 14:35:00,28.33,28.33,28.3,28.32,37721.0,25.1952,25.1952,25.1685,25.1863,37721.0
2019-12-12 14:40:00,28.32,28.33,28.3,28.32,43006.0,25.1863,25.1952,25.1685,25.1863,43006.0
2019-12-12 14:45:00,28.32,28.32,28.29,28.3,31195.0,25.1863,25.1863,25.1596,25.1685,31195.0
2019-12-12 14:50:00,28.3,28.33,28.28,28.32,58191.0,25.1685,25.1952,25.1507,25.1863,58191.0
2019-12-12 14:55:00,28.32,28.34,28.32,28.34,21718.0,25.1863,25.2041,25.1863,25.2041,21718.0
2019-12-12 15:00:00,28.34,28.35,28.32,28.32,53000.0,25.2041,25.213,25.1863,25.1863,53000.0
2019-12-12 15:05:00,28.32,28.32,28.29,28.3,40015.0,25.1863,25.1863,25.1596,25.1685,40015.0
2019-12-12 15:10:00,28.3,28.31,28.26,28.26,35599.0,25.1685,25.1774,25.1329,25.1329,35599.0
2019-12-12 15:15:00,28.27,28.3,28.24,28.29,65798.0,25.1418,25.1685,25.1151,25.1596,65798.0
2019-12-12 15:20:00,28.29,28.29,28.23,28.24,39442.0,25.1596,25.1596,25.1062,25.1151,39442.0
2019-12-12 15:25:00,28.23,28.27,28.23,28.26,46849.0,25.1062,25.1418,25.1062,25.1329,46849.0
2019-12-12 15:30:00,28.26,28.26,28.2,28.21,92889.0,25.1329,25.1329,25.0796,25.0884,92889.0
2019-12-12 15:35:00,28.22,28.26,28.21,28.23,74643.0,25.0973,25.1329,25.0884,25.1062,74643.0
2019-12-12 15:40:00,28.23,28.27,28.22,28.27,82539.0,25.1062,25.1418,25.0973,25.1418,82539.0
2019-12-12 15:45:00,28.27,28.28,28.24,28.26,194045.0,25.1418,25.1507,25.1151,25.1329,194045.0
2019-12-12 15:50:00,28.26,28.27,28.23,28.24,130066.0,25.1329,25.1418,25.1062,25.1151,130066.0
2019-12-12 15:55:00,28.23,28.23,28.19,28.19,364658.0,25.1062,25.1062,25.0707,25.0707,364658.0
2019-12-13 09:30:00,28.16,28.17,27.99,28.11,118672.0,25.044,25.0529,24.8928,24.9995,118672.0
2019-12-13 09:35:00,28.1,28.14,28.02,28.07,40419.0,24.9906,25.0262,24.9195,24.9639,40419.0
2019-12-13 09:40:00,28.07,28.07,27.97,28.01,61840.0,24.9639,24.9639,24.875,24.9106,61840.0
2019-12-13 09:45:00,28.01,28.03,27.93,27.95,59483.0,24.9106,24.9284,24.8394,24.8572,59483.0
2019-12-13 09:50:00,27.94,28.04,27.94,27.99,43532.0,24.8483,24.9373,24.8483,24.8928,43532.0
2019-12-13 09:55:00,27.98,28.03,27.97,28.02,33562.0,24.8839,24.9284,24.875,24.9195,33562.0
2019-12-13 10:00:00,28.02,28.09,27.99,28.08,84127.0,24.9195,24.9817,24.8928,24.9728,84127.0
2019-12-13 10:05:00,28.08,28.17,28.07,28.13,69528.0,24.9728,25.0529,24.9639,25.0173,69528.0
2019-12-13 10:10:00,28.13,28.17,28.12,28.12,44643.0,25.0173,25.0529,25.0084,25.0084,44643.0
2019-12-13 10:15:00,28.12,28.13,28.04,28.07,136853.0,25.0084,25.0173,24.9373,24.9639,136853.0
2019-12-13 10:20:00,28.07,28.12,28.07,28.09,43904.0,24.9639,25.0084,24.9639,24.9817,43904.0
2019-12-13 10:25:00,28.09,28.1,27.99,27.99,91623.0,24.9817,24.9906,24.8928,24.8928,91623.0
2019-12-13 10:30:00,28.0,28.0,27.97,27.98,54665.0,24.9017,24.9017,24.875,24.8839,54665.0
2019-12-13 10:35:00,27.98,27.99,27.94,27.95,57514.0,24.8839,24.8928,24.8483,24.8572,57514.0
2019-12-13 10:40:00,27.94,28.01,27.94,27.97,46168.0,24.8483,24.9106,24.8483,24.875,46168.0
2019-12-13 10:45:00,27.97,28.0,27.95,27.97,52112.0,24.875,24.9017,24.8572,24.875,52112.0
2019-12-13 10:50:00,27.97,27.98,27.93,27.94,50267.0,24.875,24.8839,24.8394,24.8483,50267.0
2019-12-13 10:55:00,27.93,27.94,27.91,27.93,48910.0,24.8394,24.8483,24.8216,24.8394,48910.0
2019-12-13 11:00:00,27.92,27.93,27.89,27.9,53801.0,24.8305,24.8394,24.8039,24.8127,53801.0
2019-12-13 11:05:00,27.9,27.95,27.9,27.93,50286.0,24.8127,24.8572,24.8127,24.8394,50286.0
2019-12-13 11:10:00,27.93,27.94,27.85,27.87,249712.0,24.8394,24.8483,24.7683,24.7861,249712.0
2019-12-13 11:15:00,27.87,27.9,27.87,27.9,38112.0,24.7861,24.8127,24.7861,24.8127,38112.0
2019-12-13 11:20:00,27.9,27.98,27.89,27.97,45731.0,24.8127,24.8839,24.8039,24.875,45731.0
2019-12-13 11:25:00,27.97,27.99,27.95,27.99,31113.0,24.875,24.8928,24.8572,24.8928,31113.0
2019-12-13 11:30:00,27.99,27.99,27.88,27.89,67726.0,24.8928,24.8928,24.795,24.8039,67726.0
2019-12-13 11:35:00,27.89,27.9,27.88,27.89,34375.0,24.8039,24.8127,24.795,24.8039,34375.0
2019-12-13 11:40:00,27.89,27.9,27.86,27.87,84362.0,24.8039,24.8127,24.7772,24.7861,84362.0
2019-12-13 11:45:00,27.87,27.88,27.85,27.87,35237.0,24.7861,24.795,24.7683,24.7861,35237.0
2019-12-13 11:50:00,27.87,27.88,27.86,27.88,40940.0,24.7861,24.795,24.7772,24.795,40940.0
2019-12-13 11:55:00,27.87,27.93,27.87,27.92,57512.0,24.7861,24.8394,24.7861,24.8305,57512.0
2019-12-13 12:00:00,27.92,28.0,27.91,27.99,70412.0,24.8305,24.9017,24.8216,24.8928,70412.0
2019-12-13 12:05:00,27.99,28.0,27.95,27.95,70758.0,24.8928,24.9017,24.8572,24.8572,70758.0
2019-12-13 12:10:00,27.95,27.97,27.93,27.94,32516.0,24.8572,24.875,24.8394,24.8483,32516.0
2019-12-13 12:15:00,27.94,27.96,27.93,27.96,13537.0,24.8483,24.8661,24.8394,24.8661,13537.0
2019-12-13 12:20:00,27.96,27.99,27.95,27.99,56104.0,24.8661,24.8928,24.8572,24.8928,56104.0
2019-12-13 12:25:00,27.99,28.06,27.98,28.05,124120.0,24.8928,24.955,24.8839,24.9462,124120.0
2019-12-13 12:30:00,28.05,28.07,28.04,28.07,31873.0,24.9462,24.9639,24.9373,24.9639,31873.0
2019-12-13 12:35:00,28.06,28.07,28.05,28.07,23374.0,24.955,24.9639,24.9462,24.9639,23374.0
2019-12-13 12:40:00,28.07,28.07,28.04,28.06,19729.0,24.9639,24.9639,24.9373,24.955,19729.0
2019-12-13 12:45:00,28.06,28.06,28.04,28.05,22603.0,24.955,24.955,24.9373,24.9462,22603.0
2019-12-13 12:50:00,28.05,28.05,28.02,28.03,21336.0,24.9462,24.9462,24.9195,24.9284,21336.0
2019-12-13 12:55:00,28.03,28.07,28.02,28.07,32021.0,24.9284,24.9639,24.9195,24.9639,32021.0
2019-12-13 13:00:00,28.07,28.12,28.07,28.1,71823.0,24.9639,25.0084,24.9639,24.9906,71823.0
2019-12-13 13:05:00,28.1,28.1,28.08,28.1,21991.0,24.9906,24.9906,24.9728,24.9906,21991.0
2019-12-13 13:10:00,28.11,28.11,28.09,28.1,27500.0,24.9995,24.9995,24.9817,24.9906,27500.0
2019-12-13 13:15:00,28.1,28.1,28.07,28.08,70716.0,24.9906,24.9906,24.9639,24.9728,70716.0
2019-12-13 13:20:00,28.07,28.08,28.04,28.05,103342.0,24.9639,24.9728,24.9373,24.9462,103342.0
2019-12-13 13:25:00,28.05,28.07,28.04,28.06,23450.0,24.9462,24.9639,24.9373,24.955,23450.0
2019-12-13 13:30:00,28.07,28.07,28.03,28.04,57010.0,24.9639,24.9639,24.9284,24.9373,57010.0
2019-12-13 13:35:00,28.04,28.07,28.03,28.05,24074.0,24.9373,24.9639,24.9284,24.9462,24074.0
2019-12-13 13:40:00,28.06,28.06,28.05,28.05,16427.0,24.955,24.955,24.9462,24.9462,16427.0
2019-12-13 13:45:00,28.05,28.07,28.05,28.05,37025.0,24.9462,24.9639,24.9462,24.9462,37025.0
2019-12-13 13:50:00,28.05,28.07,28.05,28.05,38689.0,24.9462,24.9639,24.9462,24.9462,38689.0
2019-12-13 13:55:00,28.05,28.05,28.02,28.05,34610.0,24.9462,24.9462,24.9195,24.9462,34610.0
2019-12-13 14:00:00,28.05,28.06,28.03,28.05,41602.0,24.9462,24.955,24.9284,24.9462,41602.0
2019-12-13 14:05:00,28.05,28.05,28.0,28.03,433797.0,24.9462,24.9462,24.9017,24.9284,433797.0
2019-12-13 14:10:00,28.03,28.03,27.96,27.96,98737.0,24.9284,24.9284,24.8661,24.8661,98737.0
2019-12-13 14:15:00,27.96,27.97,27.96,27.96,10030.0,24.8661,24.875,24.8661,24.8661,10030.0
2019-12-13 14:20:00,27.96,27.97,27.93,27.95,57267.0,24.8661,24.875,24.8394,24.8572,57267.0
2019-12-13 14:25:00,27.95,27.96,27.92,27.94,26919.0,24.8572,24.8661,24.8305,24.8483,26919.0
2019-12-13 14:30:00,27.94,27.97,27.93,27.97,48929.0,24.8483,24.875,24.8394,24.875,48929.0
2019-12-13 14:35:00,27.97,28.01,27.95,28.0,82835.0,24.875,24.9106,24.8572,24.9017,82835.0
2019-12-13 14:40:00,28.0,28.03,28.0,28.03,31734.0,24.9017,24.9284,24.9017,24.9284,31734.0
2019-12-13 14:45:00,28.03,28.03,27.99,28.0,125874.0,24.9284,24.9284,24.8928,24.9017,125874.0
2019-12-13 14:50:00,27.99,28.0,27.96,27.98,43725.0,24.8928,24.9017,24.8661,24.8839,43725.0
2019-12-13 14:55:00,27.98,28.0,27.98,27.99,28878.0,24.8839,24.9017,24.8839,24.8928,28878.0
2019-12-13 15:00:00,27.99,28.02,27.99,28.0,47957.0,24.8928,24.9195,24.8928,24.9017,47957.0
2019-12-13 15:05:00,28.0,28.01,27.99,28.01,30510.0,24.9017,24.9106,24.8928,24.9106,30510.0
2019-12-13 15:10:00,28.0,28.01,27.97,27.98,198354.0,24.9017,24.9106,24.875,24.8839,198354.0
2019-12-13 15:15:00,27.98,28.0,27.97,28.0,64402.0,24.8839,24.9017,24.875,24.9017,64402.0
2019-12-13 15:20:00,28.0,28.01,27.99,28.0,66779.0,24.9017,24.9106,24.8928,24.9017,66779.0
2019-12-13 15:25:00,28.01,28.02,27.99,28.01,65697.0,24.9106,24.9195,24.8928,24.9106,65697.0
2019-12-13 15:30:00,28.0,28.01,27.99,28.01,109581.0,24.9017,24.9106,24.8928,24.9106,109581.0
2019-12-13 15:35:00,28.01,28.03,28.0,28.03,60310.0,24.9106,24.9284,24.9017,24.9284,60310.0
2019-12-13 15:40:00,28.03,28.04,28.01,28.03,41668.0,24.9284,24.9373,24.9106,24.9284,41668.0
2019-12-13 15:45:00,28.03,28.04,28.0,28.02,148468.0,24.9284,24.9373,24.9017,24.9195,148468.0
2019-12-13 15:50:00,28.02,28.08,28.02,28.07,218865.0,24.9195,24.9728,24.9195,24.9639,218865.0
2019-12-13 15:55:00,28.07,28.12,28.06,28.09,528570.0,24.9639,25.0084,24.955,24.9817,528570.0
2019-12-16 09:30:00,28.15,28.23,28.09,28.1,172283.0,25.0351,25.1062,24.9817,24.9906,172283.0
2019-12-16 09:35:00,28.09,28.1,27.96,27.98,123263.0,24.9817,24.9906,24.8661,24.8839,123263.0
2019-12-16 09:40:00,27.98,28.04,27.97,28.01,98204.0,24.8839,24.9373,24.875,24.9106,98204.0
2019-12-16 09:45:00,28.01,28.04,27.95,28.03,84794.0,24.9106,24.9373,24.8572,24.9284,84794.0
2019-12-16 09:50:00,28.04,28.05,27.99,28.0,59705.0,24.9373,24.9462,24.8928,24.9017,59705.0
2019-12-16 09:55:00,27.99,28.02,27.97,28.0,61080.0,24.8928,24.9195,24.875,24.9017,61080.0
2019-12-16 10:00:00,28.0,28.04,27.99,28.01,81611.0,24.9017,24.9373,24.8928,24.9106,81611.0
2019-12-16 10:05:00,28.01,28.05,28.0,28.01,149547.0,24.9106,24.9462,24.9017,24.9106,149547.0
2019-12-16 10:10:00,28.02,28.02,27.97,28.02,91094.0,24.9195,24.9195,24.875,24.9195,91094.0
2019-12-16 10:15:00,28.02,28.08,28.02,28.08,68634.0,24.9195,24.9728,24.9195,24.9728,68634.0
2019-12-16 10:20:00,28.08,28.08,28.05,28.08,63136.0,24.9728,24.9728,24.9462,24.9728,63136.0
2019-12-16 10:25:00,28.08,28.08,28.02,28.03,52651.0,24.9728,24.9728,24.9195,24.9284,52651.0
2019-12-16 10:30:00,28.03,28.03,27.99,28.03,194123.0,24.9284,24.9284,24.8928,24.9284,194123.0
2019-12-16 10:35:00,28.03,28.06,28.02,28.05,52669.0,24.9284,24.955,24.9195,24.9462,52669.0
2019-12-16 10:40:00,28.05,28.06,27.98,27.99,93591.0,24.9462,24.955,24.8839,24.8928,93591.0
2019-12-16 10:45:00,27.99,28.01,27.96,28.0,55029.0,24.8928,24.9106,24.8661,24.9017,55029.0
2019-12-16 10:50:00,28.0,28.02,27.99,28.02,38163.0,24.9017,24.9195,24.8928,24.9195,38163.0
2019-12-16 10:55:00,28.02,28.02,28.0,28.02,36587.0,24.9195,24.9195,24.9017,24.9195,36587.0
2019-12-16 11:00:00,28.02,28.06,28.01,28.05,41743.0,24.9195,24.955,24.9106,24.9462,41743.0
2019-12-16 11:05:00,28.05,28.06,28.02,28.03,56036.0,24.9462,24.955,24.9195,24.9284,56036.0
2019-12-16 11:10:00,28.02,28.08,28.0,28.08,243813.0,24.9195,24.9728,24.9017,24.9728,243813.0
2019-12-16 11:15:00,28.07,28.08,28.05,28.05,44831.0,24.9639,24.9728,24.9462,24.9462,44831.0
2019-12-16 11:20:00,28.05,28.09,28.04,28.05,63077.0,24.9462,24.9817,24.9373,24.9462,63077.0
2019-12-16 11:25:00,28.05,28.08,28.04,28.08,78187.0,24.9462,24.9728,24.9373,24.9728,78187.0
2019-12-16 11:30:00,28.08,28.08,28.05,28.05,68784.0,24.9728,24.9728,24.9462,24.9462,68784.0
2019-12-16 11:35:00,28.05,28.17,28.05,28.16,120108.0,24.9462,25.0529,24.9462,25.044,120108.0
2019-12-16 11:40:00,28.16,28.18,28.13,28.17,51553.0,25.044,25.0618,25.0173,25.0529,51553.0
2019-12-16 11:45:00,28.17,28.17,28.11,28.13,60479.0,25.0529,25.0529,24.9995,25.0173,60479.0
2019-12-16 11:50:00,28.13,28.16,28.11,28.16,42298.0,25.0173,25.044,24.9995,25.044,42298.0
2019-12-16 11:55:00,28.16,28.2,28.15,28.18,42992.0,25.044,25.0796,25.0351,25.0618,42992.0
2019-12-16 12:00:00,28.19,28.19,28.17,28.19,30235.0,25.0707,25.0707,25.0529,25.0707,30235.0
2019-12-16 12:05:00,28.19,28.2,28.17,28.18,25955.0,25.0707,25.0796,25.0529,25.0618,25955.0
2019-12-16 12:10:00,28.18,28.19,28.14,28.17,47200.0,25.0618,25.0707,25.0262,25.0529,47200.0
2019-12-16 12:15:00,28.17,28.19,28.16,28.19,24312.0,25.0529,25.0707,25.044,25.0707,24312.0
2019-12-16 12:20:00,28.19,28.2,28.18,28.2,75836.0,25.0707,25.0796,25.0618,25.0796,75836.0
2019-12-16 12:25:00,28.2,28.2,28.16,28.17,36420.0,25.0796,25.0796,25.044,25.0529,36420.0
2019-12-16 12:30:00,28.16,28.17,28.13,28.15,37727.0,25.044,25.0529,25.0173,25.0351,37727.0
2019-12-16 12:35:00,28.16,28.17,28.15,28.17,12808.0,25.044,25.0529,25.0351,25.0529,12808.0
2019-12-16 12:40:00,28.17,28.18,28.16,28.17,31341.0,25.0529,25.0618,25.044,25.0529,31341.0
2019-12-16 12:45:00,28.17,28.19,28.16,28.18,34907.0,25.0529,25.0707,25.044,25.0618,34907.0
2019-12-16 12:50:00,28.18,28.19,28.17,28.19,56298.0,25.0618,25.0707,25.0529,25.0707,56298.0
2019-12-16 12:55:00,28.19,28.2,28.17,28.17,44330.0,25.0707,25.0796,25.0529,25.0529,44330.0
2019-12-16 13:00:00,28.17,28.18,28.14,28.14,36667.0,25.0529,25.0618,25.0262,25.0262,36667.0
2019-12-16 13:05:00,28.14,28.16,28.13,28.14,256505.0,25.0262,25.044,25.0173,25.0262,256505.0
2019-12-16 13:10:00,28.14,28.19,28.13,28.18,70846.0,25.0262,25.0707,25.0173,25.0618,70846.0
2019-12-16 13:15:00,28.18,28.19,28.16,28.18,56082.0,25.0618,25.0707,25.044,25.0618,56082.0
2019-12-16 13:20:00,28.18,28.18,28.17,28.18,26518.0,25.0618,25.0618,25.0529,25.0618,26518.0
2019-12-16 13:25:00,28.18,28.23,28.17,28.23,29954.0,25.0618,25.1062,25.0529,25.1062,29954.0
2019-12-16 13:30:00,28.23,28.23,28.17,28.21,94142.0,25.1062,25.1062,25.0529,25.0884,94142.0
2019-12-16 13:35:00,28.21,28.22,28.19,28.22,23016.0,25.0884,25.0973,25.0707,25.0973,23016.0
2019-12-16 13:40:00,28.22,28.25,28.22,28.25,17386.0,25.0973,25.124,25.0973,25.124,17386.0
2019-12-16 13:45:00,28.25,28.26,28.25,28.25,80730.0,25.124,25.1329,25.124,25.124,80730.0
2019-12-16 13:50:00,28.25,28.25,28.22,28.22,19660.0,25.124,25.124,25.0973,25.0973,19660.0
2019-12-16 13:55:00,28.23,28.26,28.22,28.26,62320.0,25.1062,25.1329,25.0973,25.1329,62320.0
2019-12-16 14:00:00,28.26,28.28,28.26,28.28,24129.0,25.1329,25.1507,25.1329,25.1507,24129.0
2019-12-16 14:05:00,28.28,28.28,28.23,28.25,45649.0,25.1507,25.1507,25.1062,25.124,45649.0
2019-12-16 14:10:00,28.25,28.26,28.24,28.26,19529.0,25.124,25.1329,25.1151,25.1329,19529.0
2019-12-16 14:15:00,28.26,28.31,28.25,28.3,41841.0,25.1329,25.1774,25.124,25.1685,41841.0
2019-12-16 14:20:00,28.3,28.34,28.29,28.33,80360.0,25.1685,25.2041,25.1596,25.1952,80360.0
2019-12-16 14:25:00,28.33,28.33,28.31,28.32,31358.0,25.1952,25.1952,25.1774,25.1863,31358.0
2019-12-16 14:30:00,28.32,28.32,28.3,28.3,28141.0,25.1863,25.1863,25.1685,25.1685,28141.0
2019-12-16 14:35:00,28.3,28.31,28.29,28.29,31473.0,25.1685,25.1774,25.1596,25.1596,31473.0
2019-12-16 14:40:00,28.29,28.33,28.29,28.33,27567.0,25.1596,25.1952,25.1596,25.1952,27567.0
2019-12-16 14:45:00,28.33,28.34,28.32,28.34,53503.0,25.1952,25.2041,25.1863,25.2041,53503.0
2019-12-16 14:50:00,28.34,28.34,28.32,28.33,41437.0,25.2041,25.2041,25.1863,25.1952,41437.0
2019-12-16 14:55:00,28.32,28.33,28.31,28.32,34003.0,25.1863,25.1952,25.1774,25.1863,34003.0
2019-12-16 15:00:00,28.33,28.34,28.31,28.32,96879.0,25.1952,25.2041,25.1774,25.1863,96879.0
2019-12-16 15:05:00,28.32,28.34,28.32,28.33,52337.0,25.1863,25.2041,25.1863,25.1952,52337.0
2019-12-16 15:10:00,28.33,28.36,28.32,28.35,58909.0,25.1952,25.2218,25.1863,25.213,58909.0
2019-12-16 15:15:00,28.35,28.37,28.32,28.33,111711.0,25.213,25.2307,25.1863,25.1952,111711.0
2019-12-16 15:20:00,28.33,28.33,28.31,28.33,42674.0,25.1952,25.1952,25.1774,25.1952,42674.0
2019-12-16 15:25:00,28.33,28.34,28.31,28.32,79412.0,25.1952,25.2041,25.1774,25.1863,79412.0
2019-12-16 15:30:00,28.32,28.34,28.31,28.33,75411.0,25.1863,25.2041,25.1774,25.1952,75411.0
2019-12-16 15:35:00,28.33,28.34,28.32,28.33,112954.0,25.1952,25.2041,25.1863,25.1952,112954.0
2019-12-16 15:40:00,28.33,28.35,28.31,28.35,119037.0,25.1952,25.213,25.1774,25.213,119037.0
2019-12-16 15:45:00,28.35,28.36,28.31,28.36,256973.0,25.213,25.2218,25.1774,25.2218,256973.0
2019-12-16 15:50:00,28.36,28.37,28.34,28.35,157343.0,25.2218,25.2307,25.2041,25.213,157343.0
2019-12-16 15:55:00,28.35,28.35,28.31,28.31,289300.0,25.213,25.213,25.1774,25.1774,289300.0
2019-12-17 09:30:00,28.34,28.35,28.23,28.23,119511.0,25.2041,25.213,25.1062,25.1062,119511.0
2019-12-17 09:35:00,28.24,28.38,28.24,28.38,45299.0,25.1151,25.2396,25.1151,25.2396,45299.0
2019-12-17 09:40:00,28.38,28.47,28.37,28.46,65735.0,25.2396,25.3197,25.2307,25.3108,65735.0
2019-12-17 09:45:00,28.46,28.54,28.46,28.51,134622.0,25.3108,25.3819,25.3108,25.3553,134622.0
2019-12-17 09:50:00,28.51,28.53,28.49,28.53,91938.0,25.3553,25.373,25.3375,25.373,91938.0
2019-12-17 09:55:00,28.52,28.66,28.52,28.66,337929.0,25.3641,25.4887,25.3641,25.4887,337929.0
2019-12-17 10:00:00,28.67,28.71,28.64,28.68,191755.0,25.4975,25.5331,25.4709,25.5064,191755.0
2019-12-17 10:05:00,28.68,28.74,28.67,28.68,76582.0,25.5064,25.5598,25.4975,25.5064,76582.0
2019-12-17 10:10:00,28.68,28.7,28.64,28.68,157388.0,25.5064,25.5242,25.4709,25.5064,157388.0
2019-12-17 10:15:00,28.69,28.73,28.67,28.69,113055.0,25.5153,25.5509,25.4975,25.5153,113055.0
2019-12-17 10:20:00,28.7,28.71,28.66,28.66,93405.0,25.5242,25.5331,25.4887,25.4887,93405.0
2019-12-17 10:25:00,28.66,28.72,28.64,28.64,54686.0,25.4887,25.542,25.4709,25.4709,54686.0
2019-12-17 10:30:00,28.64,28.67,28.58,28.62,92126.0,25.4709,25.4975,25.4175,25.4531,92126.0
2019-12-17 10:35:00,28.61,28.62,28.49,28.49,52245.0,25.4442,25.4531,25.3375,25.3375,52245.0
2019-12-17 10:40:00,28.49,28.51,28.47,28.47,50456.0,25.3375,25.3553,25.3197,25.3197,50456.0
2019-12-17 10:45:00,28.49,28.53,28.47,28.48,38388.0,25.3375,25.373,25.3197,25.3286,38388.0
2019-12-17 10:50:00,28.48,28.48,28.42,28.45,36177.0,25.3286,25.3286,25.2752,25.3019,36177.0
2019-12-17 10:55:00,28.46,28.46,28.41,28.42,28261.0,25.3108,25.3108,25.2663,25.2752,28261.0
2019-12-17 11:00:00,28.42,28.44,28.39,28.41,33375.0,25.2752,25.293,25.2485,25.2663,33375.0
2019-12-17 11:05:00,28.41,28.42,28.37,28.4,65784.0,25.2663,25.2752,25.2307,25.2574,65784.0
2019-12-17 11:10:00,28.39,28.39,28.36,28.39,38618.0,25.2485,25.2485,25.2218,25.2485,38618.0
2019-12-17 11:15:00,28.39,28.4,28.35,28.36,41217.0,25.2485,25.2574,25.213,25.2218,41217.0
2019-12-17 11:20:00,28.36,28.37,28.33,28.36,48279.0,25.2218,25.2307,25.1952,25.2218,48279.0
2019-12-17 11:25:00,28.36,28.41,28.34,28.41,54038.0,25.2218,25.2663,25.2041,25.2663,54038.0
2019-12-17 11:30:00,28.41,28.45,28.4,28.43,61378.0,25.2663,25.3019,25.2574,25.2841,61378.0
2019-12-17 11:35:00,28.43,28.47,28.42,28.45,56180.0,25.2841,25.3197,25.2752,25.3019,56180.0
2019-12-17 11:40:00,28.45,28.47,28.44,28.45,28507.0,25.3019,25.3197,25.293,25.3019,28507.0
2019-12-17 11:45:00,28.45,28.47,28.44,28.46,38569.0,25.3019,25.3197,25.293,25.3108,38569.0
2019-12-17 11:50:00,28.47,28.49,28.45,28.49,27870.0,25.3197,25.3375,25.3019,25.3375,27870.0
2019-12-17 11:55:00,28.49,28.5,28.48,28.5,42854.0,25.3375,25.3464,25.3286,25.3464,42854.0
2019-12-17 12:00:00,28.5,28.54,28.49,28.54,37478.0,25.3464,25.3819,25.3375,25.3819,37478.0
2019-12-17 12:05:00,28.54,28.54,28.51,28.52,29703.0,25.3819,25.3819,25.3553,25.3641,29703.0
2019-12-17 12:10:00,28.52,28.54,28.51,28.53,60620.0,25.3641,25.3819,25.3553,25.373,60620.0
2019-12-17 12:15:00,28.54,28.62,28.53,28.59,288477.0,25.3819,25.4531,25.373,25.4264,288477.0
2019-12-17 12:20:00,28.59,28.6,28.57,28.59,60656.0,25.4264,25.4353,25.4086,25.4264,60656.0
2019-12-17 12:25:00,28.59,28.59,28.55,28.56,58584.0,25.4264,25.4264,25.3908,25.3997,58584.0
2019-12-17 12:30:00,28.57,28.62,28.55,28.6,141574.0,25.4086,25.4531,25.3908,25.4353,141574.0
2019-12-17 12:35:00,28.6,28.61,28.59,28.61,48488.0,25.4353,25.4442,25.4264,25.4442,48488.0
2019-12-17 12:40:00,28.61,28.65,28.6,28.61,86811.0,25.4442,25.4798,25.4353,25.4442,86811.0
2019-12-17 12:45:00,28.61,28.61,28.58,28.6,55358.0,25.4442,25.4442,25.4175,25.4353,55358.0
2019-12-17 12:50:00,28.6,28.61,28.59,28.6,47491.0,25.4353,25.4442,25.4264,25.4353,47491.0
2019-12-17 12:55:00,28.6,28.62,28.59,28.61,53970.0,25.4353,25.4531,25.4264,25.4442,53970.0
2019-12-17 13:00:00,28.61,28.61,28.58,28.6,65321.0,25.4442,25.4442,25.4175,25.4353,65321.0
2019-12-17 13:05:00,28.61,28.61,28.59,28.6,34055.0,25.4442,25.4442,25.4264,25.4353,34055.0
2019-12-17 13:10:00,28.59,28.61,28.59,28.6,33766.0,25.4264,25.4442,25.4264,25.4353,33766.0
2019-12-17 13:15:00,28.61,28.62,28.6,28.62,37860.0,25.4442,25.4531,25.4353,25.4531,37860.0
2019-12-17 13:20:00,28.62,28.63,28.61,28.63,34406.0,25.4531,25.462,25.4442,25.462,34406.0
2019-12-17 13:25:00,28.63,28.66,28.62,28.64,72544.0,25.462,25.4887,25.4531,25.4709,72544.0
2019-12-17 13:30:00,28.63,28.63,28.59,28.62,66163.0,25.462,25.462,25.4264,25.4531,66163.0
2019-12-17 13:35:00,28.61,28.63,28.59,28.62,64264.0,25.4442,25.462,25.4264,25.4531,64264.0
2019-12-17 13:40:00,28.62,28.64,28.61,28.64,19455.0,25.4531,25.4709,25.4442,25.4709,19455.0
2019-12-17 13:45:00,28.64,28.66,28.63,28.65,45129.0,25.4709,25.4887,25.462,25.4798,45129.0
2019-12-17 13:50:00,28.65,28.69,28.64,28.69,33192.0,25.4798,25.5153,25.4709,25.5153,33192.0
2019-12-17 13:55:00,28.69,28.7,28.65,28.66,83533.0,25.5153,25.5242,25.4798,25.4887,83533.0
2019-12-17 14:00:00,28.66,28.67,28.63,28.65,28224.0,25.4887,25.4975,25.462,25.4798,28224.0
2019-12-17 14:05:00,28.67,28.67,28.65,28.67,25516.0,25.4975,25.4975,25.4798,25.4975,25516.0
2019-12-17 14:10:00,28.67,28.71,28.66,28.7,94511.0,25.4975,25.5331,25.4887,25.5242,94511.0
2019-12-17 14:15:00,28.71,28.72,28.7,28.71,27771.0,25.5331,25.542,25.5242,25.5331,27771.0
2019-12-17 14:20:00,28.7,28.73,28.7,28.73,46098.0,25.5242,25.5509,25.5242,25.5509,46098.0
2019-12-17 14:25:00,28.73,28.73,28.69,28.7,50859.0,25.5509,25.5509,25.5153,25.5242,50859.0
2019-12-17 14:30:00,28.7,28.7,28.68,28.7,29590.0,25.5242,25.5242,25.5064,25.5242,29590.0
2019-12-17 14:35:00,28.7,28.71,28.69,28.71,56091.0,25.5242,25.5331,25.5153,25.5331,56091.0
2019-12-17 14:40:00,28.71,28.73,28.7,28.71,38972.0,25.5331,25.5509,25.5242,25.5331,38972.0
2019-12-17 14:45:00,28.72,28.72,28.7,28.71,49563.0,25.542,25.542,25.5242,25.5331,49563.0
2019-12-17 14:50:00,28.71,28.72,28.7,28.71,32923.0,25.5331,25.542,25.5242,25.5331,32923.0
2019-12-17 14:55:00,28.71,28.72,28.7,28.71,46541.0,25.5331,25.542,25.5242,25.5331,46541.0
2019-12-17 15:00:00,28.71,28.72,28.63,28.64,70022.0,25.5331,25.542,25.462,25.4709,70022.0
2019-12-17 15:05:00,28.64,28.65,28.62,28.65,52063.0,25.4709,25.4798,25.4531,25.4798,52063.0
2019-12-17 15:10:00,28.65,28.66,28.64,28.66,56998.0,25.4798,25.4887,25.4709,25.4887,56998.0
2019-12-17 15:15:00,28.65,28.7,28.65,28.7,98457.0,25.4798,25.5242,25.4798,25.5242,98457.0
2019-12-17 15:20:00,28.7,28.7,28.69,28.7,48220.0,25.5242,25.5242,25.5153,25.5242,48220.0
2019-12-17 15:25:00,28.7,28.73,28.69,28.72,70881.0,25.5242,25.5509,25.5153,25.542,70881.0
2019-12-17 15:30:00,28.71,28.74,28.7,28.71,93121.0,25.5331,25.5598,25.5242,25.5331,93121.0
2019-12-17 15:35:00,28.71,28.73,28.69,28.72,109826.0,25.5331,25.5509,25.5153,25.542,109826.0
2019-12-17 15:40:00,28.73,28.76,28.72,28.74,163687.0,25.5509,25.5776,25.542,25.5598,163687.0
2019-12-17 15:45:00,28.74,28.75,28.71,28.75,218846.0,25.5598,25.5687,25.5331,25.5687,218846.0
2019-12-17 15:50:00,28.75,28.77,28.73,28.76,182652.0,25.5687,25.5865,25.5509,25.5776,182652.0
2019-12-17 15:55:00,28.76,28.78,28.68,28.72,682338.0,25.5776,25.5954,25.5064,25.542,682338.0
2019-12-18 09:30:00,28.69,28.83,28.6,28.75,127589.0,25.5153,25.6398,25.4353,25.5687,127589.0
2019-12-18 09:35:00,28.75,28.79,28.71,28.79,69032.0,25.5687,25.6043,25.5331,25.6043,69032.0
2019-12-18 09:40:00,28.78,28.79,28.74,28.76,52913.0,25.5954,25.6043,25.5598,25.5776,52913.0
2019-12-18 09:45:00,28.76,28.76,28.69,28.71,31667.0,25.5776,25.5776,25.5153,25.5331,31667.0
2019-12-18 09:50:00,28.72,28.77,28.72,28.76,26769.0,25.542,25.5865,25.542,25.5776,26769.0
2019-12-18 09:55:00,28.76,28.78,28.74,28.76,22173.0,25.5776,25.5954,25.5598,25.5776,22173.0
2019-12-18 10:00:00,28.76,28.77,28.72,28.74,36364.0,25.5776,25.5865,25.542,25.5598,36364.0
2019-12-18 10:05:00,28.73,28.74,28.66,28.67,25170.0,25.5509,25.5598,25.4887,25.4975,25170.0
2019-12-18 10:10:00,28.67,28.68,28.57,28.57,226621.0,25.4975,25.5064,25.4086,25.4086,226621.0
2019-12-18 10:15:00,28.57,28.6,28.54,28.6,56756.0,25.4086,25.4353,25.3819,25.4353,56756.0
2019-12-18 10:20:00,28.61,28.62,28.59,28.6,19371.0,25.4442,25.4531,25.4264,25.4353,19371.0
2019-12-18 10:25:00,28.59,28.59,28.54,28.55,41771.0,25.4264,25.4264,25.3819,25.3908,41771.0
2019-12-18 10:30:00,28.55,28.58,28.54,28.57,27386.0,25.3908,25.4175,25.3819,25.4086,27386.0
2019-12-18 10:35:00,28.57,28.59,28.56,28.59,34048.0,25.4086,25.4264,25.3997,25.4264,34048.0
2019-12-18 10:40:00,28.58,28.58,28.54,28.55,39115.0,25.4175,25.4175,25.3819,25.3908,39115.0
2019-12-18 10:45:00,28.55,28.56,28.53,28.56,47437.0,25.3908,25.3997,25.373,25.3997,47437.0
2019-12-18 10:50:00,28.55,28.56,28.46,28.47,54468.0,25.3908,25.3997,25.3108,25.3197,54468.0
2019-12-18 10:55:00,28.47,28.51,28.46,28.49,42911.0,25.3197,25.3553,25.3108,25.3375,42911.0
2019-12-18 11:00:00,28.49,28.5,28.48,28.5,20605.0,25.3375,25.3464,25.3286,25.3464,20605.0
2019-12-18 11:05:00,28.5,28.51,28.48,28.48,39934.0,25.3464,25.3553,25.3286,25.3286,39934.0
2019-12-18 11:10:00,28.49,28.49,28.48,28.49,12579.0,25.3375,25.3375,25.3286,25.3375,12579.0
2019-12-18 11:15:00,28.49,28.51,28.48,28.5,48882.0,25.3375,25.3553,25.3286,25.3464,48882.0
2019-12-18 11:20:00,28.49,28.51,28.49,28.51,33061.0,25.3375,25.3553,25.3375,25.3553,33061.0
2019-12-18 11:25:00,28.5,28.51,28.49,28.51,50276.0,25.3464,25.3553,25.3375,25.3553,50276.0
2019-12-18 11:30:00,28.51,28.53,28.49,28.5,80664.0,25.3553,25.373,25.3375,25.3464,80664.0
2019-12-18 11:35:00,28.51,28.56,28.5,28.56,76013.0,25.3553,25.3997,25.3464,25.3997,76013.0
2019-12-18 11:40:00,28.56,28.57,28.54,28.55,62197.0,25.3997,25.4086,25.3819,25.3908,62197.0
2019-12-18 11:45:00,28.55,28.56,28.53,28.54,41767.0,25.3908,25.3997,25.373,25.3819,41767.0
2019-12-18 11:50:00,28.55,28.55,28.51,28.53,59425.0,25.3908,25.3908,25.3553,25.373,59425.0
2019-12-18 11:55:00,28.53,28.54,28.52,28.53,24581.0,25.373,25.3819,25.3641,25.373,24581.0
2019-12-18 12:00:00,28.53,28.56,28.52,28.55,21086.0,25.373,25.3997,25.3641,25.3908,21086.0
2019-12-18 12:05:00,28.55,28.58,28.55,28.57,48440.0,25.3908,25.4175,25.3908,25.4086,48440.0
2019-12-18 12:10:00,28.57,28.58,28.55,28.55,22780.0,25.4086,25.4175,25.3908,25.3908,22780.0
2019-12-18 12:15:00,28.55,28.57,28.53,28.54,27636.0,25.3908,25.4086,25.373,25.3819,27636.0
2019-12-18 12:20:00,28.54,28.54,28.51,28.53,32570.0,25.3819,25.3819,25.3553,25.373,32570.0
2019-12-18 12:25:00,28.53,28.54,28.44,28.48,142344.0,25.373,25.3819,25.293,25.3286,142344.0
2019-12-18 12:30:00,28.48,28.52,28.47,28.52,42215.0,25.3286,25.3641,25.3197,25.3641,42215.0
2019-12-18 12:35:00,28.52,28.52,28.5,28.51,10241.0,25.3641,25.3641,25.3464,25.3553,10241.0
2019-12-18 12:40:00,28.51,28.52,28.5,28.51,19280.0,25.3553,25.3641,25.3464,25.3553,19280.0
2019-12-18 12:45:00,28.51,28.51,28.48,28.49,18325.0,25.3553,25.3553,25.3286,25.3375,18325.0
2019-12-18 12:50:00,28.49,28.49,28.47,28.47,10082.0,25.3375,25.3375,25.3197,25.3197,10082.0
2019-12-18 12:55:00,28.48,28.49,28.47,28.48,76884.0,25.3286,25.3375,25.3197,25.3286,76884.0
2019-12-18 13:00:00,28.48,28.48,28.44,28.44,24146.0,25.3286,25.3286,25.293,25.293,24146.0
2019-12-18 13:05:00,28.45,28.45,28.44,28.45,13403.0,25.3019,25.3019,25.293,25.3019,13403.0
2019-12-18 13:10:00,28.44,28.45,28.43,28.44,15919.0,25.293,25.3019,25.2841,25.293,15919.0
2019-12-18 13:15:00,28.44,28.45,28.41,28.42,40883.0,25.293,25.3019,25.2663,25.2752,40883.0
2019-12-18 13:20:00,28.42,28.44,28.4,28.41,34164.0,25.2752,25.293,25.2574,25.2663,34164.0
2019-12-18 13:25:00,28.41,28.41,28.34,28.35,38124.0,25.2663,25.2663,25.2041,25.213,38124.0
2019-12-18 13:30:00,28.35,28.35,28.34,28.35,25294.0,25.213,25.213,25.2041,25.213,25294.0
2019-12-18 13:35:00,28.35,28.35,28.34,28.34,12335.0,25.213,25.213,25.2041,25.2041,12335.0
2019-12-18 13:40:00,28.34,28.35,28.31,28.34,51013.0,25.2041,25.213,25.1774,25.2041,51013.0
2019-12-18 13:45:00,28.34,28.36,28.33,28.36,36801.0,25.2041,25.2218,25.1952,25.2218,36801.0
2019-12-18 13:50:00,28.36,28.36,28.35,28.36,16401.0,25.2218,25.2218,25.213,25.2218,16401.0
2019-12-18 13:55:00,28.36,28.36,28.34,28.34,23583.0,25.2218,25.2218,25.2041,25.2041,23583.0
2019-12-18 14:00:00,28.35,28.36,28.33,28.35,34411.0,25.213,25.2218,25.1952,25.213,34411.0
2019-12-18 14:05:00,28.35,28.41,28.34,28.38,40696.0,25.213,25.2663,25.2041,25.2396,40696.0
2019-12-18 14:10:00,28.39,28.39,28.37,28.37,14767.0,25.2485,25.2485,25.2307,25.2307,14767.0
2019-12-18 14:15:00,28.38,28.38,28.37,28.38,8322.0,25.2396,25.2396,25.2307,25.2396,8322.0
2019-12-18 14:20:00,28.38,28.39,28.37,28.38,28681.0,25.2396,25.2485,25.2307,25.2396,28681.0
2019-12-18 14:25:00,28.38,28.41,28.37,28.41,17293.0,25.2396,25.2663,25.2307,25.2663,17293.0
2019-12-18 14:30:00,28.41,28.45,28.4,28.45,31679.0,25.2663,25.3019,25.2574,25.3019,31679.0
2019-12-18 14:35:00,28.45,28.46,28.44,28.46,46141.0,25.3019,25.3108,25.293,25.3108,46141.0
2019-12-18 14:40:00,28.46,28.46,28.45,28.46,24713.0,25.3108,25.3108,25.3019,25.3108,24713.0
2019-12-18 14:45:00,28.46,28.5,28.46,28.5,38309.0,25.3108,25.3464,25.3108,25.3464,38309.0
2019-12-18 14:50:00,28.49,28.5,28.48,28.5,78000.0,25.3375,25.3464,25.3286,25.3464,78000.0
2019-12-18 14:55:00,28.49,28.5,28.48,28.49,37815.0,25.3375,25.3464,25.3286,25.3375,37815.0
2019-12-18 15:00:00,28.49,28.49,28.48,28.48,9104.0,25.3375,25.3375,25.3286,25.3286,9104.0
2019-12-18 15:05:00,28.49,28.5,28.48,28.49,42742.0,25.3375,25.3464,25.3286,25.3375,42742.0
2019-12-18 15:10:00,28.49,28.49,28.47,28.48,27112.0,25.3375,25.3375,25.3197,25.3286,27112.0
2019-12-18 15:15:00,28.48,28.48,28.46,28.48,50925.0,25.3286,25.3286,25.3108,25.3286,50925.0
2019-12-18 15:20:00,28.48,28.48,28.47,28.47,12957.0,25.3286,25.3286,25.3197,25.3197,12957.0
2019-12-18 15:25:00,28.48,28.48,28.43,28.44,591705.0,25.3286,25.3286,25.2841,25.293,591705.0
2019-12-18 15:30:00,28.44,28.44,28.41,28.43,45151.0,25.293,25.293,25.2663,25.2841,45151.0
2019-12-18 15:35:00,28.42,28.43,28.38,28.39,58248.0,25.2752,25.2841,25.2396,25.2485,58248.0
2019-12-18 15:40:00,28.38,28.41,28.37,28.41,175131.0,25.2396,25.2663,25.2307,25.2663,175131.0
2019-12-18 15:45:00,28.4,28.42,28.4,28.41,65585.0,25.2574,25.2752,25.2574,25.2663,65585.0
2019-12-18 15:50:00,28.4,28.41,28.38,28.39,57553.0,25.2574,25.2663,25.2396,25.2485,57553.0
2019-12-18 15:55:00,28.39,28.4,28.32,28.32,409802.0,25.2485,25.2574,25.1863,25.1863,409802.0
2019-12-19 09:30:00,28.4,28.51,28.36,28.51,80287.0,25.2574,25.3553,25.2218,25.3553,80287.0
2019-12-19 09:35:00,28.53,28.56,28.5,28.54,43225.0,25.373,25.3997,25.3464,25.3819,43225.0
2019-12-19 09:40:00,28.54,28.66,28.53,28.64,73944.0,25.3819,25.4887,25.373,25.4709,73944.0
2019-12-19 09:45:00,28.63,28.64,28.58,28.59,36648.0,25.462,25.4709,25.4175,25.4264,36648.0
2019-12-19 09:50:00,28.59,28.71,28.58,28.7,63159.0,25.4264,25.5331,25.4175,25.5242,63159.0
2019-12-19 09:55:00,28.7,28.72,28.68,28.7,40775.0,25.5242,25.542,25.5064,25.5242,40775.0
2019-12-19 10:00:00,28.7,28.72,28.67,28.71,105269.0,25.5242,25.542,25.4975,25.5331,105269.0
2019-12-19 10:05:00,28.71,28.74,28.68,28.74,45602.0,25.5331,25.5598,25.5064,25.5598,45602.0
2019-12-19 10:10:00,28.73,28.75,28.67,28.7,48369.0,25.5509,25.5687,25.4975,25.5242,48369.0
2019-12-19 10:15:00,28.7,28.73,28.69,28.7,39011.0,25.5242,25.5509,25.5153,25.5242,39011.0
2019-12-19 10:20:00,28.7,28.71,28.69,28.7,53627.0,25.5242,25.5331,25.5153,25.5242,53627.0
2019-12-19 10:25:00,28.71,28.72,28.67,28.72,55741.0,25.5331,25.542,25.4975,25.542,55741.0
2019-12-19 10:30:00,28.71,28.78,28.7,28.77,226489.0,25.5331,25.5954,25.5242,25.5865,226489.0
2019-12-19 10:35:00,28.77,28.83,28.76,28.8,86175.0,25.5865,25.6398,25.5776,25.6132,86175.0
2019-12-19 10:40:00,28.81,28.82,28.78,28.8,103540.0,25.6221,25.6309,25.5954,25.6132,103540.0
2019-12-19 10:45:00,28.8,28.81,28.78,28.79,39214.0,25.6132,25.6221,25.5954,25.6043,39214.0
2019-12-19 10:50:00,28.8,28.84,28.79,28.84,40671.0,25.6132,25.6487,25.6043,25.6487,40671.0
2019-12-19 10:55:00,28.84,28.85,28.83,28.85,54400.0,25.6487,25.6576,25.6398,25.6576,54400.0
2019-12-19 11:00:00,28.85,28.87,28.84,28.86,74892.0,25.6576,25.6754,25.6487,25.6665,74892.0
2019-12-19 11:05:00,28.86,28.87,28.85,28.87,52598.0,25.6665,25.6754,25.6576,25.6754,52598.0
2019-12-19 11:10:00,28.87,28.89,28.85,28.89,58030.0,25.6754,25.6932,25.6576,25.6932,58030.0
2019-12-19 11:15:00,28.89,28.89,28.86,28.89,45833.0,25.6932,25.6932,25.6665,25.6932,45833.0
2019-12-19 11:20:00,28.89,28.9,28.88,28.9,56555.0,25.6932,25.7021,25.6843,25.7021,56555.0
2019-12-19 11:25:00,28.9,28.91,28.88,28.9,63725.0,25.7021,25.711,25.6843,25.7021,63725.0
2019-12-19 11:30:00,28.9,28.94,28.89,28.92,86117.0,25.7021,25.7377,25.6932,25.7199,86117.0
2019-12-19 11:35:00,28.93,28.93,28.86,28.86,45295.0,25.7288,25.7288,25.6665,25.6665,45295.0
2019-12-19 11:40:00,28.87,28.88,28.85,28.88,28742.0,25.6754,25.6843,25.6576,25.6843,28742.0
2019-12-19 11:45:00,28.88,28.88,28.87,28.88,38998.0,25.6843,25.6843,25.6754,25.6843,38998.0
2019-12-19 11:50:00,28.88,28.9,28.87,28.9,55331.0,25.6843,25.7021,25.6754,25.7021,55331.0
2019-12-19 11:55:00,28.9,28.91,28.87,28.88,88525.0,25.7021,25.711,25.6754,25.6843,88525.0
2019-12-19 12:00:00,28.88,28.9,28.87,28.89,43678.0,25.6843,25.7021,25.6754,25.6932,43678.0
2019-12-19 12:05:00,28.89,28.9,28.87,28.89,27725.0,25.6932,25.7021,25.6754,25.6932,27725.0
2019-12-19 12:10:00,28.89,28.9,28.88,28.9,25155.0,25.6932,25.7021,25.6843,25.7021,25155.0
2019-12-19 12:15:00,28.89,28.92,28.89,28.92,53257.0,25.6932,25.7199,25.6932,25.7199,53257.0
2019-12-19 12:20:00,28.92,28.92,28.9,28.91,29060.0,25.7199,25.7199,25.7021,25.711,29060.0
2019-12-19 12:25:00,28.91,28.94,28.9,28.94,24535.0,25.711,25.7377,25.7021,25.7377,24535.0
2019-12-19 12:30:00,28.94,28.95,28.91,28.91,71041.0,25.7377,25.7466,25.711,25.711,71041.0
2019-12-19 12:35:00,28.92,28.92,28.86,28.88,34672.0,25.7199,25.7199,25.6665,25.6843,34672.0
2019-12-19 12:40:00,28.88,28.89,28.87,28.89,19980.0,25.6843,25.6932,25.6754,25.6932,19980.0
2019-12-19 12:45:00,28.89,28.89,28.84,28.86,85161.0,25.6932,25.6932,25.6487,25.6665,85161.0
2019-12-19 12:50:00,28.87,28.87,28.86,28.87,18588.0,25.6754,25.6754,25.6665,25.6754,18588.0
2019-12-19 12:55:00,28.87,28.87,28.86,28.87,26952.0,25.6754,25.6754,25.6665,25.6754,26952.0
2019-12-19 13:00:00,28.87,28.9,28.86,28.87,63664.0,25.6754,25.7021,25.6665,25.6754,63664.0
2019-12-19 13:05:00,28.88,28.89,28.86,28.87,61168.0,25.6843,25.6932,25.6665,25.6754,61168.0
2019-12-19 13:10:00,28.87,28.88,28.86,28.87,29395.0,25.6754,25.6843,25.6665,25.6754,29395.0
2019-12-19 13:15:00,28.87,28.9,28.86,28.89,74675.0,25.6754,25.7021,25.6665,25.6932,74675.0
2019-12-19 13:20:00,28.89,28.89,28.86,28.87,19563.0,25.6932,25.6932,25.6665,25.6754,19563.0
2019-12-19 13:25:00,28.87,28.89,28.86,28.89,25546.0,25.6754,25.6932,25.6665,25.6932,25546.0
2019-12-19 13:30:00,28.89,28.89,28.88,28.89,28238.0,25.6932,25.6932,25.6843,25.6932,28238.0
2019-12-19 13:35:00,28.89,28.89,28.87,28.89,60788.0,25.6932,25.6932,25.6754,25.6932,60788.0
2019-12-19 13:40:00,28.89,28.89,28.88,28.89,11613.0,25.6932,25.6932,25.6843,25.6932,11613.0
2019-12-19 13:45:00,28.89,28.92,28.88,28.92,49240.0,25.6932,25.7199,25.6843,25.7199,49240.0
2019-12-19 13:50:00,28.92,28.92,28.91,28.92,35419.0,25.7199,25.7199,25.711,25.7199,35419.0
2019-12-19 13:55:00,28.92,28.94,28.91,28.93,54093.0,25.7199,25.7377,25.711,25.7288,54093.0
2019-12-19 14:00:00,28.93,28.94,28.92,28.93,77444.0,25.7288,25.7377,25.7199,25.7288,77444.0
2019-12-19 14:05:00,28.93,28.93,28.86,28.87,81349.0,25.7288,25.7288,25.6665,25.6754,81349.0
2019-12-19 14:10:00,28.87,28.89,28.86,28.89,29471.0,25.6754,25.6932,25.6665,25.6932,29471.0
2019-12-19 14:15:00,28.89,28.92,28.88,28.92,35427.0,25.6932,25.7199,25.6843,25.7199,35427.0
2019-12-19 14:20:00,28.92,28.96,28.91,28.96,38021.0,25.7199,25.7555,25.711,25.7555,38021.0
2019-12-19 14:25:00,28.96,28.97,28.95,28.97,58292.0,25.7555,25.7643,25.7466,25.7643,58292.0
2019-12-19 14:30:00,28.96,28.98,28.96,28.97,66421.0,25.7555,25.7732,25.7555,25.7643,66421.0
2019-12-19 14:35:00,28.96,28.97,28.91,28.92,90162.0,25.7555,25.7643,25.711,25.7199,90162.0
2019-12-19 14:40:00,28.92,28.93,28.91,28.93,28974.0,25.7199,25.7288,25.711,25.7288,28974.0
2019-12-19 14:45:00,28.93,28.93,28.9,28.91,45578.0,25.7288,25.7288,25.7021,25.711,45578.0
2019-12-19 14:50:00,28.91,28.91,28.88,28.88,45572.0,25.711,25.711,25.6843,25.6843,45572.0
2019-12-19 14:55:00,28.88,28.91,28.84,28.89,170679.0,25.6843,25.711,25.6487,25.6932,170679.0
2019-12-19 15:00:00,28.89,28.91,28.87,28.9,63488.0,25.6932,25.711,25.6754,25.7021,63488.0
2019-12-19 15:05:00,28.9,28.93,28.89,28.92,59633.0,25.7021,25.7288,25.6932,25.7199,59633.0
2019-12-19 15:10:00,28.92,28.93,28.91,28.92,48870.0,25.7199,25.7288,25.711,25.7199,48870.0
2019-12-19 15:15:00,28.92,28.92,28.85,28.86,104784.0,25.7199,25.7199,25.6576,25.6665,104784.0
2019-12-19 15:20:00,28.86,28.87,28.85,28.86,59422.0,25.6665,25.6754,25.6576,25.6665,59422.0
2019-12-19 15:25:00,28.86,28.87,28.85,28.86,60932.0,25.6665,25.6754,25.6576,25.6665,60932.0
2019-12-19 15:30:00,28.85,28.87,28.85,28.86,70672.0,25.6576,25.6754,25.6576,25.6665,70672.0
2019-12-19 15:35:00,28.86,28.87,28.82,28.83,137919.0,25.6665,25.6754,25.6309,25.6398,137919.0
2019-12-19 15:40:00,28.83,28.85,28.82,28.85,152216.0,25.6398,25.6576,25.6309,25.6576,152216.0
2019-12-19 15:45:00,28.85,28.86,28.84,28.86,145762.0,25.6576,25.6665,25.6487,25.6665,145762.0
2019-12-19 15:50:00,28.85,28.86,28.81,28.82,249255.0,25.6576,25.6665,25.6221,25.6309,249255.0
2019-12-19 15:55:00,28.81,28.83,28.76,28.76,674843.0,25.6221,25.6398,25.5776,25.5776,674843.0
2019-12-20 09:30:00,28.98,28.98,28.84,28.85,817236.0,25.7732,25.7732,25.6487,25.6576,817236.0
2019-12-20 09:35:00,28.87,28.93,28.84,28.92,57855.0,25.6754,25.7288,25.6487,25.7199,57855.0
2019-12-20 09:40:00,28.92,29.02,28.91,28.98,133759.0,25.7199,25.8088,25.711,25.7732,133759.0
2019-12-20 09:45:00,28.98,29.0,28.94,28.97,42537.0,25.7732,25.791,25.7377,25.7643,42537.0
2019-12-20 09:50:00,28.97,29.03,28.96,28.96,40638.0,25.7643,25.8177,25.7555,25.7555,40638.0
2019-12-20 09:55:00,28.97,29.0,28.95,28.97,55033.0,25.7643,25.791,25.7466,25.7643,55033.0
2019-12-20 10:00:00,28.98,29.0,28.96,28.99,38547.0,25.7732,25.791,25.7555,25.7821,38547.0
2019-12-20 10:05:00,28.99,29.0,28.94,28.94,32366.0,25.7821,25.791,25.7377,25.7377,32366.0
2019-12-20 10:10:00,28.94,28.96,28.82,28.83,107529.0,25.7377,25.7555,25.6309,25.6398,107529.0
2019-12-20 10:15:00,28.83,28.83,28.77,28.81,93886.0,25.6398,25.6398,25.5865,25.6221,93886.0
2019-12-20 10:20:00,28.8,28.83,28.78,28.79,54555.0,25.6132,25.6398,25.5954,25.6043,54555.0
2019-12-20 10:25:00,28.78,28.82,28.77,28.8,54744.0,25.5954,25.6309,25.5865,25.6132,54744.0
2019-12-20 10:30:00,28.8,28.85,28.79,28.85,40156.0,25.6132,25.6576,25.6043,25.6576,40156.0
2019-12-20 10:35:00,28.85,28.85,28.78,28.79,44875.0,25.6576,25.6576,25.5954,25.6043,44875.0
2019-12-20 10:40:00,28.78,28.8,28.78,28.78,26172.0,25.5954,25.6132,25.5954,25.5954,26172.0
2019-12-20 10:45:00,28.78,28.81,28.77,28.8,39973.0,25.5954,25.6221,25.5865,25.6132,39973.0
2019-12-20 10:50:00,28.81,28.81,28.77,28.79,60915.0,25.6221,25.6221,25.5865,25.6043,60915.0
2019-12-20 10:55:00,28.8,28.8,28.75,28.76,33418.0,25.6132,25.6132,25.5687,25.5776,33418.0
2019-12-20 11:00:00,28.76,28.79,28.75,28.77,54963.0,25.5776,25.6043,25.5687,25.5865,54963.0
2019-12-20 11:05:00,28.77,28.77,28.76,28.77,32588.0,25.5865,25.5865,25.5776,25.5865,32588.0
2019-12-20 11:10:00,28.77,28.78,28.72,28.73,97158.0,25.5865,25.5954,25.542,25.5509,97158.0
2019-12-20 11:15:00,28.73,28.73,28.7,28.71,77503.0,25.5509,25.5509,25.5242,25.5331,77503.0
2019-12-20 11:20:00,28.71,28.77,28.7,28.75,46876.0,25.5331,25.5865,25.5242,25.5687,46876.0
2019-12-20 11:25:00,28.74,28.81,28.74,28.8,37800.0,25.5598,25.6221,25.5598,25.6132,37800.0
2019-12-20 11:30:00,28.8,28.84,28.78,28.82,64824.0,25.6132,25.6487,25.5954,25.6309,64824.0
2019-12-20 11:35:00,28.82,28.82,28.79,28.8,68598.0,25.6309,25.6309,25.6043,25.6132,68598.0
2019-12-20 11:40:00,28.79,28.83,28.78,28.83,45093.0,25.6043,25.6398,25.5954,25.6398,45093.0
2019-12-20 11:45:00,28.83,28.86,28.82,28.86,29379.0,25.6398,25.6665,25.6309,25.6665,29379.0
2019-12-20 11:50:00,28.86,28.93,28.86,28.92,130562.0,25.6665,25.7288,25.6665,25.7199,130562.0
2019-12-20 11:55:00,28.92,28.93,28.89,28.89,46409.0,25.7199,25.7288,25.6932,25.6932,46409.0
2019-12-20 12:00:00,28.89,28.91,28.89,28.9,32527.0,25.6932,25.711,25.6932,25.7021,32527.0
2019-12-20 12:05:00,28.9,28.9,28.86,28.87,87430.0,25.7021,25.7021,25.6665,25.6754,87430.0
2019-12-20 12:10:00,28.88,28.89,28.87,28.88,35471.0,25.6843,25.6932,25.6754,25.6843,35471.0
2019-12-20 12:15:00,28.88,28.92,28.88,28.9,67659.0,25.6843,25.7199,25.6843,25.7021,67659.0
2019-12-20 12:20:00,28.9,28.93,28.89,28.93,48192.0,25.7021,25.7288,25.6932,25.7288,48192.0
2019-12-20 12:25:00,28.93,28.96,28.92,28.96,53338.0,25.7288,25.7555,25.7199,25.7555,53338.0
2019-12-20 12:30:00,28.96,28.96,28.84,28.86,69480.0,25.7555,25.7555,25.6487,25.6665,69480.0
2019-12-20 12:35:00,28.85,28.89,28.84,28.88,33531.0,25.6576,25.6932,25.6487,25.6843,33531.0
2019-12-20 12:40:00,28.88,28.94,28.88,28.93,46333.0,25.6843,25.7377,25.6843,25.7288,46333.0
2019-12-20 12:45:00,28.93,28.94,28.92,28.94,24306.0,25.7288,25.7377,25.7199,25.7377,24306.0
2019-12-20 12:50:00,28.94,28.98,28.94,28.98,43436.0,25.7377,25.7732,25.7377,25.7732,43436.0
2019-12-20 12:55:00,28.98,28.99,28.96,28.99,26805.0,25.7732,25.7821,25.7555,25.7821,26805.0
2019-12-20 13:00:00,28.98,28.99,28.96,28.98,32983.0,25.7732,25.7821,25.7555,25.7732,32983.0
2019-12-20 13:05:00,28.97,28.98,28.96,28.98,38675.0,25.7643,25.7732,25.7555,25.7732,38675.0
2019-12-20 13:10:00,28.98,28.99,28.97,28.99,18898.0,25.7732,25.7821,25.7643,25.7821,18898.0
2019-12-20 13:15:00,28.98,29.01,28.98,29.0,54791.0,25.7732,25.7999,25.7732,25.791,54791.0
2019-12-20 13:20:00,29.0,29.0,28.97,28.99,27246.0,25.791,25.791,25.7643,25.7821,27246.0
2019-12-20 13:25:00,28.99,29.01,28.98,29.01,24081.0,25.7821,25.7999,25.7732,25.7999,24081.0
2019-12-20 13:30:00,29.01,29.03,29.01,29.03,42197.0,25.7999,25.8177,25.7999,25.8177,42197.0
2019-12-20 13:35:00,29.03,29.03,28.98,29.01,50036.0,25.8177,25.8177,25.7732,25.7999,50036.0
2019-12-20 13:40:00,29.0,29.01,29.0,29.01,36132.0,25.791,25.7999,25.791,25.7999,36132.0
2019-12-20 13:45:00,29.01,29.02,28.99,29.0,38704.0,25.7999,25.8088,25.7821,25.791,38704.0
2019-12-20 13:50:00,29.01,29.01,28.98,29.01,28227.0,25.7999,25.7999,25.7732,25.7999,28227.0
2019-12-20 13:55:00,29.01,29.01,28.98,28.99,16366.0,25.7999,25.7999,25.7732,25.7821,16366.0
2019-12-20 14:00:00,28.99,29.0,28.97,28.97,45084.0,25.7821,25.791,25.7643,25.7643,45084.0
2019-12-20 14:05:00,28.98,28.99,28.97,28.98,25442.0,25.7732,25.7821,25.7643,25.7732,25442.0
2019-12-20 14:10:00,28.98,29.0,28.97,29.0,26517.0,25.7732,25.791,25.7643,25.791,26517.0
2019-12-20 14:15:00,29.0,29.0,28.97,28.98,39216.0,25.791,25.791,25.7643,25.7732,39216.0
2019-12-20 14:20:00,28.98,28.99,28.97,28.99,15608.0,25.7732,25.7821,25.7643,25.7821,15608.0
2019-12-20 14:25:00,28.99,29.0,28.98,28.98,30221.0,25.7821,25.791,25.7732,25.7732,30221.0
2019-12-20 14:30:00,28.99,29.01,28.98,28.99,47827.0,25.7821,25.7999,25.7732,25.7821,47827.0
2019-12-20 14:35:00,28.99,28.99,28.97,28.98,17645.0,25.7821,25.7821,25.7643,25.7732,17645.0
2019-12-20 14:40:00,28.98,28.99,28.97,28.99,27479.0,25.7732,25.7821,25.7643,25.7821,27479.0
2019-12-20 14:45:00,28.99,29.0,28.98,29.0,36225.0,25.7821,25.791,25.7732,25.791,36225.0
2019-12-20 14:50:00,29.0,29.04,28.99,29.02,122102.0,25.791,25.8266,25.7821,25.8088,122102.0
2019-12-20 14:55:00,29.02,29.11,29.01,29.05,181617.0,25.8088,25.8889,25.7999,25.8355,181617.0
2019-12-20 15:00:00,29.06,29.06,29.02,29.04,44378.0,25.8444,25.8444,25.8088,25.8266,44378.0
2019-12-20 15:05:00,29.04,29.04,28.99,28.99,44590.0,25.8266,25.8266,25.7821,25.7821,44590.0
2019-12-20 15:10:00,29.0,29.01,28.96,28.96,47846.0,25.791,25.7999,25.7555,25.7555,47846.0
2019-12-20 15:15:00,28.96,28.97,28.93,28.94,65345.0,25.7555,25.7643,25.7288,25.7377,65345.0
2019-12-20 15:20:00,28.94,28.95,28.92,28.94,66847.0,25.7377,25.7466,25.7199,25.7377,66847.0
2019-12-20 15:25:00,28.94,28.95,28.92,28.95,31963.0,25.7377,25.7466,25.7199,25.7466,31963.0
2019-12-20 15:30:00,28.95,28.98,28.95,28.97,85668.0,25.7466,25.7732,25.7466,25.7643,85668.0
2019-12-20 15:35:00,28.97,29.0,28.96,28.98,91258.0,25.7643,25.791,25.7555,25.7732,91258.0
2019-12-20 15:40:00,28.98,29.01,28.98,28.99,102227.0,25.7732,25.7999,25.7732,25.7821,102227.0
2019-12-20 15:45:00,29.0,29.02,28.98,29.01,140947.0,25.791,25.8088,25.7732,25.7999,140947.0
2019-12-20 15:50:00,29.01,29.02,28.96,28.98,145437.0,25.7999,25.8088,25.7555,25.7732,145437.0
2019-12-20 15:55:00,28.98,29.03,28.97,29.0,443100.0,25.7732,25.8177,25.7643,25.791,443100.0
2019-12-23 09:30:00,29.07,29.16,29.05,29.14,89042.0,25.8533,25.9333,25.8355,25.9155,89042.0
2019-12-23 09:35:00,29.14,29.18,29.11,29.17,99923.0,25.9155,25.9511,25.8889,25.9422,99923.0
2019-12-23 09:40:00,29.17,29.2,29.15,29.15,69477.0,25.9422,25.9689,25.9244,25.9244,69477.0
2019-12-23 09:45:00,29.15,29.15,29.06,29.09,48356.0,25.9244,25.9244,25.8444,25.8711,48356.0
2019-12-23 09:50:00,29.1,29.14,29.1,29.1,78025.0,25.88,25.9155,25.88,25.88,78025.0
2019-12-23 09:55:00,29.09,29.12,29.07,29.1,26780.0,25.8711,25.8978,25.8533,25.88,26780.0
2019-12-23 10:00:00,29.11,29.13,29.1,29.12,37423.0,25.8889,25.9066,25.88,25.8978,37423.0
2019-12-23 10:05:00,29.12,29.14,29.11,29.12,58384.0,25.8978,25.9155,25.8889,25.8978,58384.0
2019-12-23 10:10:00,29.13,29.13,29.09,29.11,45560.0,25.9066,25.9066,25.8711,25.8889,45560.0
2019-12-23 10:15:00,29.11,29.18,29.1,29.18,153214.0,25.8889,25.9511,25.88,25.9511,153214.0
2019-12-23 10:20:00,29.18,29.19,29.15,29.16,41597.0,25.9511,25.96,25.9244,25.9333,41597.0
2019-12-23 10:25:00,29.15,29.18,29.12,29.14,71085.0,25.9244,25.9511,25.8978,25.9155,71085.0
2019-12-23 10:30:00,29.13,29.13,29.1,29.11,27343.0,25.9066,25.9066,25.88,25.8889,27343.0
2019-12-23 10:35:00,29.11,29.12,29.08,29.1,41945.0,25.8889,25.8978,25.8622,25.88,41945.0
2019-12-23 10:40:00,29.1,29.11,29.07,29.1,29596.0,25.88,25.8889,25.8533,25.88,29596.0
2019-12-23 10:45:00,29.1,29.12,29.08,29.12,27024.0,25.88,25.8978,25.8622,25.8978,27024.0
2019-12-23 10:50:00,29.12,29.15,29.11,29.15,66731.0,25.8978,25.9244,25.8889,25.9244,66731.0
2019-12-23 10:55:00,29.14,29.15,29.09,29.09,28232.0,25.9155,25.9244,25.8711,25.8711,28232.0
2019-12-23 11:00:00,29.09,29.15,29.09,29.14,28285.0,25.8711,25.9244,25.8711,25.9155,28285.0
2019-12-23 11:05:00,29.13,29.14,29.08,29.09,21423.0,25.9066,25.9155,25.8622,25.8711,21423.0
2019-12-23 11:10:00,29.09,29.11,29.08,29.11,15221.0,25.8711,25.8889,25.8622,25.8889,15221.0
2019-12-23 11:15:00,29.1,29.15,29.09,29.14,61356.0,25.88,25.9244,25.8711,25.9155,61356.0
2019-12-23 11:20:00,29.14,29.17,29.13,29.16,32059.0,25.9155,25.9422,25.9066,25.9333,32059.0
2019-12-23 11:25:00,29.16,29.19,29.15,29.18,19105.0,25.9333,25.96,25.9244,25.9511,19105.0
2019-12-23 11:30:00,29.17,29.18,29.14,29.15,22414.0,25.9422,25.9511,25.9155,25.9244,22414.0
2019-12-23 11:35:00,29.14,29.15,29.14,29.15,14817.0,25.9155,25.9244,25.9155,25.9244,14817.0
2019-12-23 11:40:00,29.15,29.18,29.14,29.16,44351.0,25.9244,25.9511,25.9155,25.9333,44351.0
2019-12-23 11:45:00,29.17,29.19,29.16,29.19,14897.0,25.9422,25.96,25.9333,25.96,14897.0
2019-12-23 11:50:00,29.18,29.19,29.16,29.17,30045.0,25.9511,25.96,25.9333,25.9422,30045.0
2019-12-23 11:55:00,29.17,29.17,29.15,29.16,13878.0,25.9422,25.9422,25.9244,25.9333,13878.0
2019-12-23 12:00:00,29.16,29.18,29.15,29.16,32420.0,25.9333,25.9511,25.9244,25.9333,32420.0
2019-12-23 12:05:00,29.17,29.17,29.12,29.13,18486.0,25.9422,25.9422,25.8978,25.9066,18486.0
2019-12-23 12:10:00,29.12,29.15,29.12,29.15,10496.0,25.8978,25.9244,25.8978,25.9244,10496.0
2019-12-23 12:15:00,29.14,29.18,29.13,29.17,41738.0,25.9155,25.9511,25.9066,25.9422,41738.0
2019-12-23 12:20:00,29.18,29.19,29.16,29.19,47519.0,25.9511,25.96,25.9333,25.96,47519.0
2019-12-23 12:25:00,29.19,29.19,29.18,29.19,28583.0,25.96,25.96,25.9511,25.96,28583.0
2019-12-23 12:30:00,29.19,29.21,29.18,29.21,15641.0,25.96,25.9778,25.9511,25.9778,15641.0
2019-12-23 12:35:00,29.2,29.21,29.18,29.2,40639.0,25.9689,25.9778,25.9511,25.9689,40639.0
2019-12-23 12:40:00,29.19,29.21,29.18,29.19,28867.0,25.96,25.9778,25.9511,25.96,28867.0
2019-12-23 12:45:00,29.18,29.19,29.18,29.19,12131.0,25.9511,25.96,25.9511,25.96,12131.0
2019-12-23 12:50:00,29.19,29.19,29.18,29.18,13895.0,25.96,25.96,25.9511,25.9511,13895.0
2019-12-23 12:55:00,29.18,29.18,29.16,29.17,47699.0,25.9511,25.9511,25.9333,25.9422,47699.0
2019-12-23 13:00:00,29.17,29.17,29.16,29.16,19119.0,25.9422,25.9422,25.9333,25.9333,19119.0
2019-12-23 13:05:00,29.16,29.18,29.15,29.16,60410.0,25.9333,25.9511,25.9244,25.9333,60410.0
2019-12-23 13:10:00,29.15,29.16,29.14,29.16,18089.0,25.9244,25.9333,25.9155,25.9333,18089.0
2019-12-23 13:15:00,29.16,29.16,29.15,29.16,17445.0,25.9333,25.9333,25.9244,25.9333,17445.0
2019-12-23 13:20:00,29.15,29.16,29.14,29.14,40017.0,25.9244,25.9333,25.9155,25.9155,40017.0
2019-12-23 13:25:00,29.15,29.15,29.13,29.13,11755.0,25.9244,25.9244,25.9066,25.9066,11755.0
2019-12-23 13:30:00,29.13,29.14,29.08,29.08,30706.0,25.9066,25.9155,25.8622,25.8622,30706.0
2019-12-23 13:35:00,29.08,29.09,29.03,29.04,13387.0,25.8622,25.8711,25.8177,25.8266,13387.0
2019-12-23 13:40:00,29.03,29.03,29.01,29.02,27560.0,25.8177,25.8177,25.7999,25.8088,27560.0
2019-12-23 13:45:00,29.02,29.03,29.0,29.01,30619.0,25.8088,25.8177,25.791,25.7999,30619.0
2019-12-23 13:50:00,29.0,29.02,28.99,29.0,74970.0,25.791,25.8088,25.7821,25.791,74970.0
2019-12-23 13:55:00,28.99,29.01,28.98,28.98,57023.0,25.7821,25.7999,25.7732,25.7732,57023.0
2019-12-23 14:00:00,28.98,29.0,28.98,28.99,20438.0,25.7732,25.791,25.7732,25.7821,20438.0
2019-12-23 14:05:00,29.0,29.0,28.98,28.98,28335.0,25.791,25.791,25.7732,25.7732,28335.0
2019-12-23 14:10:00,28.98,29.02,28.98,29.0,79438.0,25.7732,25.8088,25.7732,25.791,79438.0
2019-12-23 14:15:00,29.0,29.0,28.93,28.94,54480.0,25.791,25.791,25.7288,25.7377,54480.0
2019-12-23 14:20:00,28.93,28.94,28.9,28.94,36284.0,25.7288,25.7377,25.7021,25.7377,36284.0
2019-12-23 14:25:00,28.94,28.94,28.89,28.92,51198.0,25.7377,25.7377,25.6932,25.7199,51198.0
2019-12-23 14:30:00,28.93,28.94,28.92,28.92,18965.0,25.7288,25.7377,25.7199,25.7199,18965.0
2019-12-23 14:35:00,28.92,28.92,28.9,28.91,16750.0,25.7199,25.7199,25.7021,25.711,16750.0
2019-12-23 14:40:00,28.91,28.92,28.89,28.92,44138.0,25.711,25.7199,25.6932,25.7199,44138.0
2019-12-23 14:45:00,28.91,28.94,28.9,28.94,22251.0,25.711,25.7377,25.7021,25.7377,22251.0
2019-12-23 14:50:00,28.94,28.95,28.93,28.95,17346.0,25.7377,25.7466,25.7288,25.7466,17346.0
2019-12-23 14:55:00,28.95,28.96,28.92,28.95,79800.0,25.7466,25.7555,25.7199,25.7466,79800.0
2019-12-23 15:00:00,28.95,28.96,28.94,28.95,32779.0,25.7466,25.7555,25.7377,25.7466,32779.0
2019-12-23 15:05:00,28.95,28.95,28.92,28.92,25597.0,25.7466,25.7466,25.7199,25.7199,25597.0
2019-12-23 15:10:00,28.93,28.96,28.92,28.94,62787.0,25.7288,25.7555,25.7199,25.7377,62787.0
2019-12-23 15:15:00,28.95,28.95,28.93,28.93,29659.0,25.7466,25.7466,25.7288,25.7288,29659.0
2019-12-23 15:20:00,28.94,28.94,28.92,28.93,44397.0,25.7377,25.7377,25.7199,25.7288,44397.0
2019-12-23 15:25:00,28.93,28.96,28.92,28.96,23672.0,25.7288,25.7555,25.7199,25.7555,23672.0
2019-12-23 15:30:00,28.96,28.96,28.94,28.96,40747.0,25.7555,25.7555,25.7377,25.7555,40747.0
2019-12-23 15:35:00,28.96,28.96,28.9,28.91,46095.0,25.7555,25.7555,25.7021,25.711,46095.0
2019-12-23 15:40:00,28.91,28.92,28.9,28.92,38107.0,25.711,25.7199,25.7021,25.7199,38107.0
2019-12-23 15:45:00,28.92,28.92,28.9,28.9,63234.0,25.7199,25.7199,25.7021,25.7021,63234.0
2019-12-23 15:50:00,28.91,28.91,28.89,28.89,55128.0,25.711,25.711,25.6932,25.6932,55128.0
2019-12-23 15:55:00,28.9,28.9,28.86,28.88,189152.0,25.7021,25.7021,25.6665,25.6843,189152.0
2019-12-24 09:30:00,28.76,28.94,28.76,28.9,71630.0,25.5776,25.7377,25.5776,25.7021,71630.0
2019-12-24 09:35:00,28.91,29.02,28.91,29.01,30974.0,25.711,25.8088,25.711,25.7999,30974.0
2019-12-24 09:40:00,29.01,29.06,28.97,29.04,27671.0,25.7999,25.8444,25.7643,25.8266,27671.0
2019-12-24 09:45:00,29.05,29.05,29.01,29.03,28082.0,25.8355,25.8355,25.7999,25.8177,28082.0
2019-12-24 09:50:00,29.03,29.06,29.01,29.01,87112.0,25.8177,25.8444,25.7999,25.7999,87112.0
2019-12-24 09:55:00,29.02,29.02,28.99,29.01,29197.0,25.8088,25.8088,25.7821,25.7999,29197.0
2019-12-24 10:00:00,29.01,29.04,29.0,29.04,29955.0,25.7999,25.8266,25.791,25.8266,29955.0
2019-12-24 10:05:00,29.04,29.06,29.0,29.0,41825.0,25.8266,25.8444,25.791,25.791,41825.0
2019-12-24 10:10:00,29.01,29.01,28.94,29.0,61349.0,25.7999,25.7999,25.7377,25.791,61349.0
2019-12-24 10:15:00,29.0,29.05,28.99,29.02,34885.0,25.791,25.8355,25.7821,25.8088,34885.0
2019-12-24 10:20:00,29.03,29.04,29.02,29.04,14444.0,25.8177,25.8266,25.8088,25.8266,14444.0
2019-12-24 10:25:00,29.04,29.04,28.98,28.98,36567.0,25.8266,25.8266,25.7732,25.7732,36567.0
2019-12-24 10:30:00,28.98,28.99,28.97,28.98,29342.0,25.7732,25.7821,25.7643,25.7732,29342.0
2019-12-24 10:35:00,28.98,29.02,28.97,29.01,28157.0,25.7732,25.8088,25.7643,25.7999,28157.0
2019-12-24 10:40:00,29.01,29.04,29.0,29.02,37754.0,25.7999,25.8266,25.791,25.8088,37754.0
2019-12-24 10:45:00,29.01,29.03,28.99,29.03,18600.0,25.7999,25.8177,25.7821,25.8177,18600.0
2019-12-24 10:50:00,29.02,29.03,29.0,29.03,36915.0,25.8088,25.8177,25.791,25.8177,36915.0
2019-12-24 10:55:00,29.03,29.03,29.01,29.03,17822.0,25.8177,25.8177,25.7999,25.8177,17822.0
2019-12-24 11:00:00,29.03,29.05,29.02,29.04,38957.0,25.8177,25.8355,25.8088,25.8266,38957.0
2019-12-24 11:05:00,29.03,29.04,29.01,29.03,18516.0,25.8177,25.8266,25.7999,25.8177,18516.0
2019-12-24 11:10:00,29.03,29.03,29.0,29.01,29923.0,25.8177,25.8177,25.791,25.7999,29923.0
2019-12-24 11:15:00,29.02,29.03,29.01,29.03,28168.0,25.8088,25.8177,25.7999,25.8177,28168.0
2019-12-24 11:20:00,29.02,29.05,29.02,29.03,34969.0,25.8088,25.8355,25.8088,25.8177,34969.0
2019-12-24 11:25:00,29.03,29.04,29.01,29.04,23909.0,25.8177,25.8266,25.7999,25.8266,23909.0
2019-12-24 11:30:00,29.04,29.09,29.04,29.09,19903.0,25.8266,25.8711,25.8266,25.8711,19903.0
2019-12-24 11:35:00,29.08,29.1,29.07,29.1,25088.0,25.8622,25.88,25.8533,25.88,25088.0
2019-12-24 11:40:00,29.1,29.1,29.08,29.09,18581.0,25.88,25.88,25.8622,25.8711,18581.0
2019-12-24 11:45:00,29.09,29.1,29.08,29.09,28480.0,25.8711,25.88,25.8622,25.8711,28480.0
2019-12-24 11:50:00,29.09,29.09,29.08,29.09,3254.0,25.8711,25.8711,25.8622,25.8711,3254.0
2019-12-24 11:55:00,29.09,29.09,29.08,29.09,28129.0,25.8711,25.8711,25.8622,25.8711,28129.0
2019-12-24 12:00:00,29.09,29.1,29.08,29.09,40264.0,25.8711,25.88,25.8622,25.8711,40264.0
2019-12-24 12:05:00,29.1,29.11,29.09,29.1,27946.0,25.88,25.8889,25.8711,25.88,27946.0
2019-12-24 12:10:00,29.09,29.1,29.08,29.09,24900.0,25.8711,25.88,25.8622,25.8711,24900.0
2019-12-24 12:15:00,29.09,29.09,29.06,29.06,26193.0,25.8711,25.8711,25.8444,25.8444,26193.0
2019-12-24 12:20:00,29.06,29.06,29.03,29.03,18172.0,25.8444,25.8444,25.8177,25.8177,18172.0
2019-12-24 12:25:00,29.03,29.05,29.01,29.04,30359.0,25.8177,25.8355,25.7999,25.8266,30359.0
2019-12-24 12:30:00,29.04,29.06,29.04,29.05,24430.0,25.8266,25.8444,25.8266,25.8355,24430.0
2019-12-24 12:35:00,29.05,29.08,29.05,29.05,41983.0,25.8355,25.8622,25.8355,25.8355,41983.0
2019-12-24 12:40:00,29.06,29.08,29.05,29.08,19313.0,25.8444,25.8622,25.8355,25.8622,19313.0
2019-12-24 12:45:00,29.08,29.1,29.07,29.09,56210.0,25.8622,25.88,25.8533,25.8711,56210.0
2019-12-24 12:50:00,29.09,29.11,29.09,29.1,49508.0,25.8711,25.8889,25.8711,25.88,49508.0
2019-12-24 12:55:00,29.1,29.12,29.09,29.11,56222.0,25.88,25.8978,25.8711,25.8889,56222.0
2019-12-26 09:30:00,29.05,29.21,29.03,29.17,63821.0,25.8355,25.9778,25.8177,25.9422,63821.0
2019-12-26 09:35:00,29.17,29.17,29.1,29.1,37814.0,25.9422,25.9422,25.88,25.88,37814.0
2019-12-26 09:40:00,29.11,29.14,29.06,29.09,40914.0,25.8889,25.9155,25.8444,25.8711,40914.0
2019-12-26 09:45:00,29.09,29.12,29.05,29.06,31886.0,25.8711,25.8978,25.8355,25.8444,31886.0
2019-12-26 09:50:00,29.06,29.06,28.99,29.01,30361.0,25.8444,25.8444,25.7821,25.7999,30361.0
2019-12-26 09:55:00,29.01,29.04,28.99,29.01,36190.0,25.7999,25.8266,25.7821,25.7999,36190.0
2019-12-26 10:00:00,29.01,29.05,29.0,29.01,32951.0,25.7999,25.8355,25.791,25.7999,32951.0
2019-12-26 10:05:00,29.01,29.04,29.01,29.02,20390.0,25.7999,25.8266,25.7999,25.8088,20390.0
2019-12-26 10:10:00,29.02,29.03,29.01,29.02,25376.0,25.8088,25.8177,25.7999,25.8088,25376.0
2019-12-26 10:15:00,29.02,29.02,28.96,28.99,43647.0,25.8088,25.8088,25.7555,25.7821,43647.0
2019-12-26 10:20:00,28.99,29.02,28.98,29.02,15212.0,25.7821,25.8088,25.7732,25.8088,15212.0
2019-12-26 10:25:00,29.02,29.03,28.96,28.96,31289.0,25.8088,25.8177,25.7555,25.7555,31289.0
2019-12-26 10:30:00,28.95,28.98,28.91,28.98,39332.0,25.7466,25.7732,25.711,25.7732,39332.0
2019-12-26 10:35:00,28.97,28.98,28.95,28.97,25226.0,25.7643,25.7732,25.7466,25.7643,25226.0
2019-12-26 10:40:00,28.96,28.97,28.94,28.96,19490.0,25.7555,25.7643,25.7377,25.7555,19490.0
2019-12-26 10:45:00,28.96,28.97,28.95,28.96,29361.0,25.7555,25.7643,25.7466,25.7555,29361.0
2019-12-26 10:50:00,28.97,29.0,28.96,28.98,45574.0,25.7643,25.791,25.7555,25.7732,45574.0
2019-12-26 10:55:00,28.98,29.03,28.98,29.03,34627.0,25.7732,25.8177,25.7732,25.8177,34627.0
2019-12-26 11:00:00,29.04,29.08,29.04,29.04,41192.0,25.8266,25.8622,25.8266,25.8266,41192.0
2019-12-26 11:05:00,29.04,29.04,29.01,29.04,28585.0,25.8266,25.8266,25.7999,25.8266,28585.0
2019-12-26 11:10:00,29.04,29.04,28.98,29.0,23461.0,25.8266,25.8266,25.7732,25.791,23461.0
2019-12-26 11:15:00,29.0,29.0,28.96,28.96,27156.0,25.791,25.791,25.7555,25.7555,27156.0
2019-12-26 11:20:00,28.96,28.99,28.95,28.99,10277.0,25.7555,25.7821,25.7466,25.7821,10277.0
2019-12-26 11:25:00,28.99,29.0,28.98,29.0,14575.0,25.7821,25.791,25.7732,25.791,14575.0
2019-12-26 11:30:00,29.0,29.0,28.97,28.97,18438.0,25.791,25.791,25.7643,25.7643,18438.0
2019-12-26 11:35:00,28.97,28.98,28.96,28.96,11882.0,25.7643,25.7732,25.7555,25.7555,11882.0
2019-12-26 11:40:00,28.96,28.99,28.96,28.99,12097.0,25.7555,25.7821,25.7555,25.7821,12097.0
2019-12-26 11:45:00,28.99,28.99,28.9,28.91,31791.0,25.7821,25.7821,25.7021,25.711,31791.0
2019-12-26 11:50:00,28.9,28.91,28.85,28.87,42010.0,25.7021,25.711,25.6576,25.6754,42010.0
2019-12-26 11:55:00,28.87,28.88,28.86,28.86,16943.0,25.6754,25.6843,25.6665,25.6665,16943.0
2019-12-26 12:00:00,28.87,28.88,28.86,28.86,17219.0,25.6754,25.6843,25.6665,25.6665,17219.0
2019-12-26 12:05:00,28.86,28.88,28.84,28.88,30161.0,25.6665,25.6843,25.6487,25.6843,30161.0
2019-12-26 12:10:00,28.88,28.89,28.86,28.87,23892.0,25.6843,25.6932,25.6665,25.6754,23892.0
2019-12-26 12:15:00,28.87,28.87,28.84,28.84,20239.0,25.6754,25.6754,25.6487,25.6487,20239.0
2019-12-26 12:20:00,28.84,28.84,28.81,28.82,21676.0,25.6487,25.6487,25.6221,25.6309,21676.0
2019-12-26 12:25:00,28.82,28.83,28.81,28.83,23219.0,25.6309,25.6398,25.6221,25.6398,23219.0
2019-12-26 12:30:00,28.83,28.86,28.82,28.86,32862.0,25.6398,25.6665,25.6309,25.6665,32862.0
2019-12-26 12:35:00,28.86,28.89,28.86,28.88,17358.0,25.6665,25.6932,25.6665,25.6843,17358.0
2019-12-26 12:40:00,28.88,28.9,28.87,28.9,14268.0,25.6843,25.7021,25.6754,25.7021,14268.0
2019-12-26 12:45:00,28.9,28.9,28.88,28.89,13069.0,25.7021,25.7021,25.6843,25.6932,13069.0
2019-12-26 12:50:00,28.89,28.9,28.88,28.89,17802.0,25.6932,25.7021,25.6843,25.6932,17802.0
2019-12-26 12:55:00,28.89,28.9,28.87,28.88,15990.0,25.6932,25.7021,25.6754,25.6843,15990.0
2019-12-26 13:00:00,28.88,28.89,28.87,28.88,8890.0,25.6843,25.6932,25.6754,25.6843,8890.0
2019-12-26 13:05:00,28.88,28.88,28.87,28.87,15677.0,25.6843,25.6843,25.6754,25.6754,15677.0
2019-12-26 13:10:00,28.88,28.89,28.87,28.88,19189.0,25.6843,25.6932,25.6754,25.6843,19189.0
2019-12-26 13:15:00,28.88,28.88,28.87,28.88,12248.0,25.6843,25.6843,25.6754,25.6843,12248.0
2019-12-26 13:20:00,28.87,28.87,28.83,28.83,39730.0,25.6754,25.6754,25.6398,25.6398,39730.0
2019-12-26 13:25:00,28.84,28.86,28.83,28.84,26070.0,25.6487,25.6665,25.6398,25.6487,26070.0
2019-12-26 13:30:00,28.85,28.85,28.83,28.85,17860.0,25.6576,25.6576,25.6398,25.6576,17860.0
2019-12-26 13:35:00,28.84,28.86,28.84,28.84,15158.0,25.6487,25.6665,25.6487,25.6487,15158.0
2019-12-26 13:40:00,28.84,28.84,28.83,28.84,6220.0,25.6487,25.6487,25.6398,25.6487,6220.0
2019-12-26 13:45:00,28.84,28.85,28.83,28.85,19476.0,25.6487,25.6576,25.6398,25.6576,19476.0
2019-12-26 13:50:00,28.84,28.85,28.84,28.85,11475.0,25.6487,25.6576,25.6487,25.6576,11475.0
2019-12-26 13:55:00,28.84,28.88,28.84,28.88,24677.0,25.6487,25.6843,25.6487,25.6843,24677.0
2019-12-26 14:00:00,28.88,28.92,28.87,28.92,18271.0,25.6843,25.7199,25.6754,25.7199,18271.0
2019-12-26 14:05:00,28.92,28.93,28.85,28.87,40143.0,25.7199,25.7288,25.6576,25.6754,40143.0
2019-12-26 14:10:00,28.87,28.88,28.86,28.86,29049.0,25.6754,25.6843,25.6665,25.6665,29049.0
2019-12-26 14:15:00,28.86,28.86,28.85,28.86,14599.0,25.6665,25.6665,25.6576,25.6665,14599.0
2019-12-26 14:20:00,28.85,28.86,28.83,28.86,40171.0,25.6576,25.6665,25.6398,25.6665,40171.0
2019-12-26 14:25:00,28.87,28.88,28.86,28.88,20879.0,25.6754,25.6843,25.6665,25.6843,20879.0
2019-12-26 14:30:00,28.88,28.89,28.84,28.88,53682.0,25.6843,25.6932,25.6487,25.6843,53682.0
2019-12-26 14:35:00,28.88,28.9,28.87,28.89,29229.0,25.6843,25.7021,25.6754,25.6932,29229.0
2019-12-26 14:40:00,28.89,28.89,28.87,28.89,18107.0,25.6932,25.6932,25.6754,25.6932,18107.0
2019-12-26 14:45:00,28.89,28.91,28.88,28.91,20452.0,25.6932,25.711,25.6843,25.711,20452.0
2019-12-26 14:50:00,28.92,28.94,28.91,28.93,32975.0,25.7199,25.7377,25.711,25.7288,32975.0
2019-12-26 14:55:00,28.93,28.93,28.89,28.9,20982.0,25.7288,25.7288,25.6932,25.7021,20982.0
2019-12-26 15:00:00,28.9,28.91,28.88,28.91,11458.0,25.7021,25.711,25.6843,25.711,11458.0
2019-12-26 15:05:00,28.9,28.92,28.89,28.92,17475.0,25.7021,25.7199,25.6932,25.7199,17475.0
2019-12-26 15:10:00,28.92,28.92,28.9,28.91,20657.0,25.7199,25.7199,25.7021,25.711,20657.0
2019-12-26 15:15:00,28.91,28.91,28.89,28.91,22924.0,25.711,25.711,25.6932,25.711,22924.0
2019-12-26 15:20:00,28.91,28.91,28.9,28.9,20774.0,25.711,25.711,25.7021,25.7021,20774.0
2019-12-26 15:25:00,28.9,28.91,28.87,28.89,39971.0,25.7021,25.711,25.6754,25.6932,39971.0
2019-12-26 15:30:00,28.89,28.9,28.88,28.89,13956.0,25.6932,25.7021,25.6843,25.6932,13956.0
2019-12-26 15:35:00,28.9,28.91,28.87,28.88,62800.0,25.7021,25.711,25.6754,25.6843,62800.0
2019-12-26 15:40:00,28.87,28.92,28.87,28.92,31575.0,25.6754,25.7199,25.6754,25.7199,31575.0
2019-12-26 15:45:00,28.92,28.94,28.9,28.9,62619.0,25.7199,25.7377,25.7021,25.7021,62619.0
2019-12-26 15:50:00,28.91,28.91,28.86,28.9,105080.0,25.711,25.711,25.6665,25.7021,105080.0
2019-12-26 15:55:00,28.9,28.9,28.85,28.9,287578.0,25.7021,25.7021,25.6576,25.7021,287578.0
2019-12-27 09:30:00,28.92,29.01,28.92,28.94,79170.0,25.7199,25.7999,25.7199,25.7377,79170.0
2019-12-27 09:35:00,28.94,28.99,28.92,28.93,35518.0,25.7377,25.7821,25.7199,25.7288,35518.0
2019-12-27 09:40:00,28.94,28.96,28.92,28.92,24608.0,25.7377,25.7555,25.7199,25.7199,24608.0
2019-12-27 09:45:00,28.93,28.94,28.9,28.93,32711.0,25.7288,25.7377,25.7021,25.7288,32711.0
2019-12-27 09:50:00,28.93,28.95,28.89,28.89,48900.0,25.7288,25.7466,25.6932,25.6932,48900.0
2019-12-27 09:55:00,28.9,28.93,28.88,28.89,35879.0,25.7021,25.7288,25.6843,25.6932,35879.0
2019-12-27 10:00:00,28.88,28.89,28.84,28.85,45257.0,25.6843,25.6932,25.6487,25.6576,45257.0
2019-12-27 10:05:00,28.86,28.87,28.83,28.86,31978.0,25.6665,25.6754,25.6398,25.6665,31978.0
2019-12-27 10:10:00,28.86,28.86,28.78,28.82,31689.0,25.6665,25.6665,25.5954,25.6309,31689.0
2019-12-27 10:15:00,28.82,28.84,28.81,28.82,21604.0,25.6309,25.6487,25.6221,25.6309,21604.0
2019-12-27 10:20:00,28.82,28.84,28.81,28.82,38304.0,25.6309,25.6487,25.6221,25.6309,38304.0
2019-12-27 10:25:00,28.82,28.86,28.81,28.86,26899.0,25.6309,25.6665,25.6221,25.6665,26899.0
2019-12-27 10:30:00,28.86,28.9,28.86,28.89,37565.0,25.6665,25.7021,25.6665,25.6932,37565.0
2019-12-27 10:35:00,28.89,28.9,28.86,28.87,27923.0,25.6932,25.7021,25.6665,25.6754,27923.0
2019-12-27 10:40:00,28.87,28.87,28.82,28.87,33826.0,25.6754,25.6754,25.6309,25.6754,33826.0
2019-12-27 10:45:00,28.87,28.88,28.85,28.87,20820.0,25.6754,25.6843,25.6576,25.6754,20820.0
2019-12-27 10:50:00,28.86,28.9,28.86,28.88,61259.0,25.6665,25.7021,25.6665,25.6843,61259.0
2019-12-27 10:55:00,28.88,28.89,28.85,28.87,23032.0,25.6843,25.6932,25.6576,25.6754,23032.0
2019-12-27 11:00:00,28.87,28.9,28.87,28.9,38464.0,25.6754,25.7021,25.6754,25.7021,38464.0
2019-12-27 11:05:00,28.9,28.91,28.89,28.9,42086.0,25.7021,25.711,25.6932,25.7021,42086.0
2019-12-27 11:10:00,28.89,28.92,28.89,28.91,33274.0,25.6932,25.7199,25.6932,25.711,33274.0
2019-12-27 11:15:00,28.91,28.92,28.88,28.89,27969.0,25.711,25.7199,25.6843,25.6932,27969.0
2019-12-27 11:20:00,28.89,28.91,28.86,28.88,22290.0,25.6932,25.711,25.6665,25.6843,22290.0
2019-12-27 11:25:00,28.88,28.89,28.83,28.84,22085.0,25.6843,25.6932,25.6398,25.6487,22085.0
2019-12-27 11:30:00,28.84,28.84,28.8,28.82,26666.0,25.6487,25.6487,25.6132,25.6309,26666.0
2019-12-27 11:35:00,28.82,28.86,28.81,28.86,34650.0,25.6309,25.6665,25.6221,25.6665,34650.0
2019-12-27 11:40:00,28.87,28.88,28.84,28.85,36529.0,25.6754,25.6843,25.6487,25.6576,36529.0
2019-12-27 11:45:00,28.85,28.86,28.84,28.85,21312.0,25.6576,25.6665,25.6487,25.6576,21312.0
2019-12-27 11:50:00,28.85,28.89,28.84,28.88,30058.0,25.6576,25.6932,25.6487,25.6843,30058.0
2019-12-27 11:55:00,28.88,28.88,28.86,28.87,14277.0,25.6843,25.6843,25.6665,25.6754,14277.0
2019-12-27 12:00:00,28.87,28.88,28.84,28.85,40833.0,25.6754,25.6843,25.6487,25.6576,40833.0
2019-12-27 12:05:00,28.86,28.86,28.85,28.86,8373.0,25.6665,25.6665,25.6576,25.6665,8373.0
2019-12-27 12:10:00,28.86,28.86,28.84,28.86,20207.0,25.6665,25.6665,25.6487,25.6665,20207.0
2019-12-27 12:15:00,28.86,28.89,28.86,28.89,23648.0,25.6665,25.6932,25.6665,25.6932,23648.0
2019-12-27 12:20:00,28.89,28.9,28.87,28.88,20764.0,25.6932,25.7021,25.6754,25.6843,20764.0
2019-12-27 12:25:00,28.88,28.88,28.87,28.88,7010.0,25.6843,25.6843,25.6754,25.6843,7010.0
2019-12-27 12:30:00,28.88,28.89,28.88,28.89,19621.0,25.6843,25.6932,25.6843,25.6932,19621.0
2019-12-27 12:35:00,28.89,28.92,28.88,28.91,21484.0,25.6932,25.7199,25.6843,25.711,21484.0
2019-12-27 12:40:00,28.91,28.91,28.87,28.89,36759.0,25.711,25.711,25.6754,25.6932,36759.0
2019-12-27 12:45:00,28.89,28.9,28.87,28.88,20524.0,25.6932,25.7021,25.6754,25.6843,20524.0
2019-12-27 12:50:00,28.88,28.88,28.87,28.88,3922.0,25.6843,25.6843,25.6754,25.6843,3922.0
2019-12-27 12:55:00,28.88,28.88,28.86,28.88,22591.0,25.6843,25.6843,25.6665,25.6843,22591.0
2019-12-27 13:00:00,28.88,28.88,28.87,28.88,3567.0,25.6843,25.6843,25.6754,25.6843,3567.0
2019-12-27 13:05:00,28.88,28.9,28.87,28.9,15222.0,25.6843,25.7021,25.6754,25.7021,15222.0
2019-12-27 13:10:00,28.9,28.91,28.89,28.9,24434.0,25.7021,25.711,25.6932,25.7021,24434.0
2019-12-27 13:15:00,28.9,28.91,28.86,28.87,50484.0,25.7021,25.711,25.6665,25.6754,50484.0
2019-12-27 13:20:00,28.87,28.87,28.85,28.86,7228.0,25.6754,25.6754,25.6576,25.6665,7228.0
2019-12-27 13:25:00,28.85,28.86,28.85,28.86,10719.0,25.6576,25.6665,25.6576,25.6665,10719.0
2019-12-27 13:30:00,28.86,28.87,28.83,28.84,31632.0,25.6665,25.6754,25.6398,25.6487,31632.0
2019-12-27 13:35:00,28.84,28.85,28.81,28.82,20757.0,25.6487,25.6576,25.6221,25.6309,20757.0
2019-12-27 13:40:00,28.82,28.83,28.81,28.82,8268.0,25.6309,25.6398,25.6221,25.6309,8268.0
2019-12-27 13:45:00,28.82,28.85,28.81,28.85,11200.0,25.6309,25.6576,25.6221,25.6576,11200.0
2019-12-27 13:50:00,28.84,28.85,28.82,28.83,18326.0,25.6487,25.6576,25.6309,25.6398,18326.0
2019-12-27 13:55:00,28.83,28.83,28.81,28.83,20763.0,25.6398,25.6398,25.6221,25.6398,20763.0
2019-12-27 14:00:00,28.83,28.88,28.83,28.87,23315.0,25.6398,25.6843,25.6398,25.6754,23315.0
2019-12-27 14:05:00,28.87,28.88,28.85,28.87,25311.0,25.6754,25.6843,25.6576,25.6754,25311.0
2019-12-27 14:10:00,28.87,28.87,28.85,28.86,16357.0,25.6754,25.6754,25.6576,25.6665,16357.0
2019-12-27 14:15:00,28.85,28.85,28.83,28.84,25793.0,25.6576,25.6576,25.6398,25.6487,25793.0
2019-12-27 14:20:00,28.84,28.86,28.83,28.86,53481.0,25.6487,25.6665,25.6398,25.6665,53481.0
2019-12-27 14:25:00,28.85,28.86,28.84,28.85,16891.0,25.6576,25.6665,25.6487,25.6576,16891.0
2019-12-27 14:30:00,28.85,28.85,28.83,28.84,16491.0,25.6576,25.6576,25.6398,25.6487,16491.0
2019-12-27 14:35:00,28.84,28.85,28.83,28.84,14044.0,25.6487,25.6576,25.6398,25.6487,14044.0
2019-12-27 14:40:00,28.83,28.84,28.83,28.84,8373.0,25.6398,25.6487,25.6398,25.6487,8373.0
2019-12-27 14:45:00,28.84,28.86,28.82,28.85,35166.0,25.6487,25.6665,25.6309,25.6576,35166.0
2019-12-27 14:50:00,28.85,28.86,28.84,28.86,23696.0,25.6576,25.6665,25.6487,25.6665,23696.0
2019-12-27 14:55:00,28.86,28.86,28.85,28.86,4373.0,25.6665,25.6665,25.6576,25.6665,4373.0
2019-12-27 15:00:00,28.86,28.87,28.85,28.86,19807.0,25.6665,25.6754,25.6576,25.6665,19807.0
2019-12-27 15:05:00,28.86,28.87,28.85,28.86,16995.0,25.6665,25.6754,25.6576,25.6665,16995.0
2019-12-27 15:10:00,28.85,28.89,28.85,28.88,28721.0,25.6576,25.6932,25.6576,25.6843,28721.0
2019-12-27 15:15:00,28.88,28.88,28.87,28.88,22981.0,25.6843,25.6843,25.6754,25.6843,22981.0
2019-12-27 15:20:00,28.88,28.88,28.84,28.86,75542.0,25.6843,25.6843,25.6487,25.6665,75542.0
2019-12-27 15:25:00,28.87,28.87,28.86,28.87,5251.0,25.6754,25.6754,25.6665,25.6754,5251.0
2019-12-27 15:30:00,28.87,28.89,28.86,28.87,34171.0,25.6754,25.6932,25.6665,25.6754,34171.0
2019-12-27 15:35:00,28.87,28.88,28.84,28.86,38156.0,25.6754,25.6843,25.6487,25.6665,38156.0
2019-12-27 15:40:00,28.86,28.86,28.79,28.79,61954.0,25.6665,25.6665,25.6043,25.6043,61954.0
2019-12-27 15:45:00,28.79,28.81,28.77,28.77,52733.0,25.6043,25.6221,25.5865,25.5865,52733.0
2019-12-27 15:50:00,28.78,28.8,28.76,28.8,61855.0,25.5954,25.6132,25.5776,25.6132,61855.0
2019-12-27 15:55:00,28.8,28.8,28.75,28.76,239278.0,25.6132,25.6132,25.5687,25.5776,239278.0
2019-12-30 09:30:00,28.77,28.9,28.75,28.86,123851.0,25.5865,25.7021,25.5687,25.6665,123851.0
2019-12-30 09:35:00,28.87,28.89,28.81,28.83,48524.0,25.6754,25.6932,25.6221,25.6398,48524.0
2019-12-30 09:40:00,28.82,28.88,28.81,28.85,45265.0,25.6309,25.6843,25.6221,25.6576,45265.0
2019-12-30 09:45:00,28.86,28.89,28.84,28.88,35003.0,25.6665,25.6932,25.6487,25.6843,35003.0
2019-12-30 09:50:00,28.88,29.02,28.88,29.01,86475.0,25.6843,25.8088,25.6843,25.7999,86475.0
2019-12-30 09:55:00,29.01,29.03,28.99,29.03,99180.0,25.7999,25.8177,25.7821,25.8177,99180.0
2019-12-30 10:00:00,29.03,29.05,28.94,28.95,56436.0,25.8177,25.8355,25.7377,25.7466,56436.0
2019-12-30 10:05:00,28.94,28.99,28.93,28.99,31795.0,25.7377,25.7821,25.7288,25.7821,31795.0
2019-12-30 10:10:00,28.99,28.99,28.89,28.92,38333.0,25.7821,25.7821,25.6932,25.7199,38333.0
2019-12-30 10:15:00,28.91,28.94,28.91,28.93,25888.0,25.711,25.7377,25.711,25.7288,25888.0
2019-12-30 10:20:00,28.94,28.95,28.89,28.93,22213.0,25.7377,25.7466,25.6932,25.7288,22213.0
2019-12-30 10:25:00,28.92,28.93,28.88,28.91,21726.0,25.7199,25.7288,25.6843,25.711,21726.0
2019-12-30 10:30:00,28.91,28.92,28.9,28.9,25127.0,25.711,25.7199,25.7021,25.7021,25127.0
2019-12-30 10:35:00,28.9,28.92,28.9,28.92,20790.0,25.7021,25.7199,25.7021,25.7199,20790.0
2019-12-30 10:40:00,28.92,28.93,28.91,28.91,25164.0,25.7199,25.7288,25.711,25.711,25164.0
2019-12-30 10:45:00,28.91,28.93,28.88,28.93,18425.0,25.711,25.7288,25.6843,25.7288,18425.0
2019-12-30 10:50:00,28.92,28.95,28.91,28.93,28881.0,25.7199,25.7466,25.711,25.7288,28881.0
2019-12-30 10:55:00,28.93,28.95,28.93,28.94,15896.0,25.7288,25.7466,25.7288,25.7377,15896.0
2019-12-30 11:00:00,28.94,28.97,28.93,28.96,30949.0,25.7377,25.7643,25.7288,25.7555,30949.0
2019-12-30 11:05:00,28.97,28.98,28.95,28.98,18976.0,25.7643,25.7732,25.7466,25.7732,18976.0
2019-12-30 11:10:00,28.98,28.99,28.96,28.99,26857.0,25.7732,25.7821,25.7555,25.7821,26857.0
2019-12-30 11:15:00,28.99,29.03,28.98,29.02,26194.0,25.7821,25.8177,25.7732,25.8088,26194.0
2019-12-30 11:20:00,29.02,29.03,28.98,28.98,32228.0,25.8088,25.8177,25.7732,25.7732,32228.0
2019-12-30 11:25:00,28.98,29.01,28.98,28.98,25902.0,25.7732,25.7999,25.7732,25.7732,25902.0
2019-12-30 11:30:00,28.98,29.0,28.96,28.98,29485.0,25.7732,25.791,25.7555,25.7732,29485.0
2019-12-30 11:35:00,28.99,29.07,28.98,29.07,43739.0,25.7821,25.8533,25.7732,25.8533,43739.0
2019-12-30 11:40:00,29.07,29.09,29.05,29.08,36639.0,25.8533,25.8711,25.8355,25.8622,36639.0
2019-12-30 11:45:00,29.08,29.09,29.06,29.08,21886.0,25.8622,25.8711,25.8444,25.8622,21886.0
2019-12-30 11:50:00,29.07,29.07,29.03,29.05,24390.0,25.8533,25.8533,25.8177,25.8355,24390.0
2019-12-30 11:55:00,29.06,29.07,29.04,29.05,25411.0,25.8444,25.8533,25.8266,25.8355,25411.0
2019-12-30 12:00:00,29.05,29.07,29.05,29.06,19337.0,25.8355,25.8533,25.8355,25.8444,19337.0
2019-12-30 12:05:00,29.06,29.09,29.04,29.09,30784.0,25.8444,25.8711,25.8266,25.8711,30784.0
2019-12-30 12:10:00,29.08,29.09,29.06,29.07,29174.0,25.8622,25.8711,25.8444,25.8533,29174.0
2019-12-30 12:15:00,29.07,29.1,29.06,29.09,19728.0,25.8533,25.88,25.8444,25.8711,19728.0
2019-12-30 12:20:00,29.1,29.1,29.07,29.09,17925.0,25.88,25.88,25.8533,25.8711,17925.0
2019-12-30 12:25:00,29.1,29.12,29.08,29.1,32145.0,25.88,25.8978,25.8622,25.88,32145.0
2019-12-30 12:30:00,29.1,29.12,29.09,29.12,15475.0,25.88,25.8978,25.8711,25.8978,15475.0
2019-12-30 12:35:00,29.12,29.13,29.1,29.12,9967.0,25.8978,25.9066,25.88,25.8978,9967.0
2019-12-30 12:40:00,29.12,29.13,29.1,29.12,22460.0,25.8978,25.9066,25.88,25.8978,22460.0
2019-12-30 12:45:00,29.12,29.12,29.11,29.12,17918.0,25.8978,25.8978,25.8889,25.8978,17918.0
2019-12-30 12:50:00,29.12,29.12,29.09,29.1,14417.0,25.8978,25.8978,25.8711,25.88,14417.0
2019-12-30 12:55:00,29.09,29.1,29.08,29.09,17897.0,25.8711,25.88,25.8622,25.8711,17897.0
2019-12-30 13:00:00,29.09,29.12,29.08,29.11,14393.0,25.8711,25.8978,25.8622,25.8889,14393.0
2019-12-30 13:05:00,29.1,29.12,29.1,29.12,13703.0,25.88,25.8978,25.88,25.8978,13703.0
2019-12-30 13:10:00,29.11,29.12,29.08,29.11,34489.0,25.8889,25.8978,25.8622,25.8889,34489.0
2019-12-30 13:15:00,29.1,29.11,29.09,29.09,13089.0,25.88,25.8889,25.8711,25.8711,13089.0
2019-12-30 13:20:00,29.09,29.15,29.09,29.15,74120.0,25.8711,25.9244,25.8711,25.9244,74120.0
2019-12-30 13:25:00,29.15,29.16,29.05,29.06,104689.0,25.9244,25.9333,25.8355,25.8444,104689.0
2019-12-30 13:30:00,29.06,29.07,29.06,29.07,4669.0,25.8444,25.8533,25.8444,25.8533,4669.0
2019-12-30 13:35:00,29.07,29.12,29.06,29.11,29064.0,25.8533,25.8978,25.8444,25.8889,29064.0
2019-12-30 13:40:00,29.11,29.12,29.08,29.08,16578.0,25.8889,25.8978,25.8622,25.8622,16578.0
2019-12-30 13:45:00,29.09,29.1,29.07,29.1,25150.0,25.8711,25.88,25.8533,25.88,25150.0
2019-12-30 13:50:00,29.1,29.12,29.1,29.12,27179.0,25.88,25.8978,25.88,25.8978,27179.0
2019-12-30 13:55:00,29.12,29.14,29.11,29.14,34407.0,25.8978,25.9155,25.8889,25.9155,34407.0
2019-12-30 14:00:00,29.14,29.14,29.1,29.12,26453.0,25.9155,25.9155,25.88,25.8978,26453.0
2019-12-30 14:05:00,29.12,29.13,29.1,29.12,34796.0,25.8978,25.9066,25.88,25.8978,34796.0
2019-12-30 14:10:00,29.12,29.12,29.11,29.11,14543.0,25.8978,25.8978,25.8889,25.8889,14543.0
2019-12-30 14:15:00,29.11,29.12,29.1,29.11,34029.0,25.8889,25.8978,25.88,25.8889,34029.0
2019-12-30 14:20:00,29.11,29.12,29.1,29.11,20097.0,25.8889,25.8978,25.88,25.8889,20097.0
2019-12-30 14:25:00,29.11,29.13,29.09,29.13,32445.0,25.8889,25.9066,25.8711,25.9066,32445.0
2019-12-30 14:30:00,29.13,29.14,29.12,29.13,19342.0,25.9066,25.9155,25.8978,25.9066,19342.0
2019-12-30 14:35:00,29.13,29.13,29.12,29.13,13350.0,25.9066,25.9066,25.8978,25.9066,13350.0
2019-12-30 14:40:00,29.13,29.13,29.08,29.09,29634.0,25.9066,25.9066,25.8622,25.8711,29634.0
2019-12-30 14:45:00,29.09,29.1,29.07,29.07,31857.0,25.8711,25.88,25.8533,25.8533,31857.0
2019-12-30 14:50:00,29.07,29.07,29.04,29.05,19930.0,25.8533,25.8533,25.8266,25.8355,19930.0
2019-12-30 14:55:00,29.05,29.06,29.04,29.05,27985.0,25.8355,25.8444,25.8266,25.8355,27985.0
2019-12-30 15:00:00,29.05,29.05,29.02,29.04,26144.0,25.8355,25.8355,25.8088,25.8266,26144.0
2019-12-30 15:05:00,29.04,29.05,29.03,29.04,15662.0,25.8266,25.8355,25.8177,25.8266,15662.0
2019-12-30 15:10:00,29.05,29.05,29.01,29.01,31677.0,25.8355,25.8355,25.7999,25.7999,31677.0
2019-12-30 15:15:00,29.01,29.05,29.01,29.04,40739.0,25.7999,25.8355,25.7999,25.8266,40739.0
2019-12-30 15:20:00,29.04,29.08,29.04,29.07,32597.0,25.8266,25.8622,25.8266,25.8533,32597.0
2019-12-30 15:25:00,29.07,29.09,29.06,29.08,44348.0,25.8533,25.8711,25.8444,25.8622,44348.0
2019-12-30 15:30:00,29.08,29.09,29.06,29.08,33867.0,25.8622,25.8711,25.8444,25.8622,33867.0
2019-12-30 15:35:00,29.09,29.1,29.08,29.1,37471.0,25.8711,25.88,25.8622,25.88,37471.0
2019-12-30 15:40:00,29.1,29.12,29.09,29.11,113319.0,25.88,25.8978,25.8711,25.8889,113319.0
2019-12-30 15:45:00,29.11,29.11,29.06,29.08,84644.0,25.8889,25.8889,25.8444,25.8622,84644.0
2019-12-30 15:50:00,29.07,29.08,29.04,29.04,103835.0,25.8533,25.8622,25.8266,25.8266,103835.0
2019-12-30 15:55:00,29.04,29.07,29.03,29.07,243898.0,25.8266,25.8533,25.8177,25.8533,243898.0
2019-12-31 09:30:00,29.0,29.02,28.89,28.99,83135.0,25.791,25.8088,25.6932,25.7821,83135.0
2019-12-31 09:35:00,28.99,29.03,28.96,29.02,39724.0,25.7821,25.8177,25.7555,25.8088,39724.0
2019-12-31 09:40:00,29.02,29.04,28.99,29.01,20435.0,25.8088,25.8266,25.7821,25.7999,20435.0
2019-12-31 09:45:00,29.0,29.04,29.0,29.0,20743.0,25.791,25.8266,25.791,25.791,20743.0
2019-12-31 09:50:00,29.0,29.11,28.99,29.11,43234.0,25.791,25.8889,25.7821,25.8889,43234.0
2019-12-31 09:55:00,29.1,29.1,29.06,29.09,51270.0,25.88,25.88,25.8444,25.8711,51270.0
2019-12-31 10:00:00,29.1,29.1,29.05,29.05,32550.0,25.88,25.88,25.8355,25.8355,32550.0
2019-12-31 10:05:00,29.06,29.1,29.05,29.09,108595.0,25.8444,25.88,25.8355,25.8711,108595.0
2019-12-31 10:10:00,29.09,29.1,28.99,29.0,52087.0,25.8711,25.88,25.7821,25.791,52087.0
2019-12-31 10:15:00,29.0,29.03,28.99,29.01,39083.0,25.791,25.8177,25.7821,25.7999,39083.0
2019-12-31 10:20:00,29.0,29.0,28.96,28.99,22778.0,25.791,25.791,25.7555,25.7821,22778.0
2019-12-31 10:25:00,29.0,29.01,28.97,28.98,30408.0,25.791,25.7999,25.7643,25.7732,30408.0
2019-12-31 10:30:00,28.98,28.99,28.96,28.98,36231.0,25.7732,25.7821,25.7555,25.7732,36231.0
2019-12-31 10:35:00,28.98,29.0,28.96,28.99,31635.0,25.7732,25.791,25.7555,25.7821,31635.0
2019-12-31 10:40:00,28.99,29.01,28.98,29.01,73961.0,25.7821,25.7999,25.7732,25.7999,73961.0
2019-12-31 10:45:00,29.0,29.01,28.97,28.98,36993.0,25.791,25.7999,25.7643,25.7732,36993.0
2019-12-31 10:50:00,28.99,28.99,28.93,28.94,11215.0,25.7821,25.7821,25.7288,25.7377,11215.0
2019-12-31 10:55:00,28.94,28.95,28.93,28.95,24263.0,25.7377,25.7466,25.7288,25.7466,24263.0
2019-12-31 11:00:00,28.95,28.99,28.94,28.98,22923.0,25.7466,25.7821,25.7377,25.7732,22923.0
2019-12-31 11:05:00,28.98,28.99,28.94,28.94,23901.0,25.7732,25.7821,25.7377,25.7377,23901.0
2019-12-31 11:10:00,28.95,28.95,28.93,28.94,15851.0,25.7466,25.7466,25.7288,25.7377,15851.0
2019-12-31 11:15:00,28.94,28.99,28.94,28.99,10062.0,25.7377,25.7821,25.7377,25.7821,10062.0
2019-12-31 11:20:00,28.99,28.99,28.94,28.96,25798.0,25.7821,25.7821,25.7377,25.7555,25798.0
2019-12-31 11:25:00,28.96,29.01,28.96,29.01,42538.0,25.7555,25.7999,25.7555,25.7999,42538.0
2019-12-31 11:30:00,29.01,29.02,29.0,29.02,30387.0,25.7999,25.8088,25.791,25.8088,30387.0
2019-12-31 11:35:00,29.02,29.02,28.99,28.99,22694.0,25.8088,25.8088,25.7821,25.7821,22694.0
2019-12-31 11:40:00,29.0,29.0,28.97,29.0,34201.0,25.791,25.791,25.7643,25.791,34201.0
2019-12-31 11:45:00,29.0,29.01,28.95,28.95,41273.0,25.791,25.7999,25.7466,25.7466,41273.0
2019-12-31 11:50:00,28.95,28.96,28.92,28.92,28112.0,25.7466,25.7555,25.7199,25.7199,28112.0
2019-12-31 11:55:00,28.92,28.94,28.92,28.94,26054.0,25.7199,25.7377,25.7199,25.7377,26054.0
2019-12-31 12:00:00,28.94,28.96,28.92,28.93,38101.0,25.7377,25.7555,25.7199,25.7288,38101.0
2019-12-31 12:05:00,28.94,28.95,28.93,28.94,22933.0,25.7377,25.7466,25.7288,25.7377,22933.0
2019-12-31 12:10:00,28.94,28.94,28.89,28.93,62535.0,25.7377,25.7377,25.6932,25.7288,62535.0
2019-12-31 12:15:00,28.92,28.94,28.92,28.94,16561.0,25.7199,25.7377,25.7199,25.7377,16561.0
2019-12-31 12:20:00,28.94,28.95,28.93,28.94,17228.0,25.7377,25.7466,25.7288,25.7377,17228.0
2019-12-31 12:25:00,28.94,28.95,28.93,28.93,21506.0,25.7377,25.7466,25.7288,25.7288,21506.0
2019-12-31 12:30:00,28.94,28.94,28.92,28.92,16388.0,25.7377,25.7377,25.7199,25.7199,16388.0
2019-12-31 12:35:00,28.93,28.94,28.92,28.93,35544.0,25.7288,25.7377,25.7199,25.7288,35544.0
2019-12-31 12:40:00,28.93,28.94,28.92,28.94,20354.0,25.7288,25.7377,25.7199,25.7377,20354.0
2019-12-31 12:45:00,28.94,28.94,28.93,28.94,6746.0,25.7377,25.7377,25.7288,25.7377,6746.0
2019-12-31 12:50:00,28.94,28.97,28.94,28.96,15323.0,25.7377,25.7643,25.7377,25.7555,15323.0
2019-12-31 12:55:00,28.96,28.97,28.95,28.96,19434.0,25.7555,25.7643,25.7466,25.7555,19434.0
2019-12-31 13:00:00,28.96,28.96,28.95,28.95,21640.0,25.7555,25.7555,25.7466,25.7466,21640.0
2019-12-31 13:05:00,28.95,28.96,28.95,28.96,4425.0,25.7466,25.7555,25.7466,25.7555,4425.0
2019-12-31 13:10:00,28.95,28.99,28.95,28.98,46955.0,25.7466,25.7821,25.7466,25.7732,46955.0
2019-12-31 13:15:00,28.99,29.0,28.97,28.97,17820.0,25.7821,25.791,25.7643,25.7643,17820.0
2019-12-31 13:20:00,28.96,28.99,28.96,28.99,6990.0,25.7555,25.7821,25.7555,25.7821,6990.0
2019-12-31 13:25:00,28.99,29.0,28.98,28.99,15622.0,25.7821,25.791,25.7732,25.7821,15622.0
2019-12-31 13:30:00,28.99,29.0,28.98,28.99,12135.0,25.7821,25.791,25.7732,25.7821,12135.0
2019-12-31 13:35:00,28.99,29.0,28.98,28.99,16151.0,25.7821,25.791,25.7732,25.7821,16151.0
2019-12-31 13:40:00,28.99,29.01,28.98,29.0,15798.0,25.7821,25.7999,25.7732,25.791,15798.0
2019-12-31 13:45:00,28.99,29.0,28.99,28.99,4020.0,25.7821,25.791,25.7821,25.7821,4020.0
2019-12-31 13:50:00,28.99,29.0,28.98,28.99,13216.0,25.7821,25.791,25.7732,25.7821,13216.0
2019-12-31 13:55:00,28.99,28.99,28.98,28.99,11840.0,25.7821,25.7821,25.7732,25.7821,11840.0
2019-12-31 14:00:00,29.0,29.02,28.99,29.02,38647.0,25.791,25.8088,25.7821,25.8088,38647.0
2019-12-31 14:05:00,29.01,29.02,29.01,29.01,17960.0,25.7999,25.8088,25.7999,25.7999,17960.0
2019-12-31 14:10:00,29.02,29.02,29.01,29.01,7652.0,25.8088,25.8088,25.7999,25.7999,7652.0
2019-12-31 14:15:00,29.01,29.02,28.98,29.01,41910.0,25.7999,25.8088,25.7732,25.7999,41910.0
2019-12-31 14:20:00,29.01,29.01,29.0,29.0,10136.0,25.7999,25.7999,25.791,25.791,10136.0
2019-12-31 14:25:00,29.0,29.01,29.0,29.0,5883.0,25.791,25.7999,25.791,25.791,5883.0
2019-12-31 14:30:00,29.01,29.01,29.0,29.0,19992.0,25.7999,25.7999,25.791,25.791,19992.0
2019-12-31 14:35:00,29.0,29.02,29.0,29.01,46564.0,25.791,25.8088,25.791,25.7999,46564.0
2019-12-31 14:40:00,29.01,29.01,28.97,28.98,41851.0,25.7999,25.7999,25.7643,25.7732,41851.0
2019-12-31 14:45:00,28.98,28.98,28.95,28.95,16625.0,25.7732,25.7732,25.7466,25.7466,16625.0
2019-12-31 14:50:00,28.95,28.97,28.95,28.96,9800.0,25.7466,25.7643,25.7466,25.7555,9800.0
2019-12-31 14:55:00,28.96,28.97,28.96,28.96,12900.0,25.7555,25.7643,25.7555,25.7555,12900.0
2019-12-31 15:00:00,28.96,29.01,28.96,29.0,30065.0,25.7555,25.7999,25.7555,25.791,30065.0
2019-12-31 15:05:00,28.99,29.0,28.98,28.99,25918.0,25.7821,25.791,25.7732,25.7821,25918.0
2019-12-31 15:10:00,28.99,29.0,28.99,29.0,14023.0,25.7821,25.791,25.7821,25.791,14023.0
2019-12-31 15:15:00,28.99,29.0,28.94,28.98,44629.0,25.7821,25.791,25.7377,25.7732,44629.0
2019-12-31 15:20:00,28.98,28.99,28.97,28.99,24452.0,25.7732,25.7821,25.7643,25.7821,24452.0
2019-12-31 15:25:00,28.99,28.99,28.96,28.98,25772.0,25.7821,25.7821,25.7555,25.7732,25772.0
2019-12-31 15:30:00,28.98,29.01,28.98,29.0,49572.0,25.7732,25.7999,25.7732,25.791,49572.0
2019-12-31 15:35:00,28.99,29.0,28.98,28.98,71164.0,25.7821,25.791,25.7732,25.7732,71164.0
2019-12-31 15:40:00,28.99,29.0,28.97,29.0,41830.0,25.7821,25.791,25.7643,25.791,41830.0
2019-12-31 15:45:00,28.99,29.0,28.98,28.98,58597.0,25.7821,25.791,25.7732,25.7732,58597.0
2019-12-31 15:50:00,28.98,28.99,28.94,28.95,101523.0,25.7732,25.7821,25.7377,25.7466,101523.0
2019-12-31 15:55:00,28.95,29.01,28.92,28.98,334877.0,25.7466,25.7999,25.7199,25.7732,334877.0
2020-01-02 09:30:00,29.03,29.16,28.98,28.99,102720.0,25.8177,25.9333,25.7732,25.7821,102720.0
2020-01-02 09:35:00,29.0,29.02,28.81,28.91,79762.0,25.791,25.8088,25.6221,25.711,79762.0
2020-01-02 09:40:00,28.91,28.99,28.91,28.94,89385.0,25.711,25.7821,25.711,25.7377,89385.0
2020-01-02 09:45:00,28.95,28.96,28.87,28.88,39145.0,25.7466,25.7555,25.6754,25.6843,39145.0
2020-01-02 09:50:00,28.88,28.89,28.83,28.83,32445.0,25.6843,25.6932,25.6398,25.6398,32445.0
2020-01-02 09:55:00,28.83,28.86,28.79,28.8,39616.0,25.6398,25.6665,25.6043,25.6132,39616.0
2020-01-02 10:00:00,28.79,28.82,28.78,28.79,22983.0,25.6043,25.6309,25.5954,25.6043,22983.0
2020-01-02 10:05:00,28.79,28.85,28.77,28.84,45327.0,25.6043,25.6576,25.5865,25.6487,45327.0
2020-01-02 10:10:00,28.84,28.85,28.8,28.83,23519.0,25.6487,25.6576,25.6132,25.6398,23519.0
2020-01-02 10:15:00,28.83,28.83,28.76,28.78,31149.0,25.6398,25.6398,25.5776,25.5954,31149.0
2020-01-02 10:20:00,28.78,28.79,28.75,28.76,22772.0,25.5954,25.6043,25.5687,25.5776,22772.0
2020-01-02 10:25:00,28.76,28.79,28.62,28.66,84479.0,25.5776,25.6043,25.4531,25.4887,84479.0
2020-01-02 10:30:00,28.66,28.66,28.56,28.57,40421.0,25.4887,25.4887,25.3997,25.4086,40421.0
2020-01-02 10:35:00,28.57,28.59,28.51,28.51,69893.0,25.4086,25.4264,25.3553,25.3553,69893.0
2020-01-02 10:40:00,28.51,28.58,28.51,28.58,53081.0,25.3553,25.4175,25.3553,25.4175,53081.0
2020-01-02 10:45:00,28.57,28.59,28.55,28.59,39870.0,25.4086,25.4264,25.3908,25.4264,39870.0
2020-01-02 10:50:00,28.58,28.59,28.54,28.55,62062.0,25.4175,25.4264,25.3819,25.3908,62062.0
2020-01-02 10:55:00,28.56,28.56,28.52,28.53,42339.0,25.3997,25.3997,25.3641,25.373,42339.0
2020-01-02 11:00:00,28.54,28.54,28.48,28.5,55844.0,25.3819,25.3819,25.3286,25.3464,55844.0
2020-01-02 11:05:00,28.5,28.51,28.47,28.47,45674.0,25.3464,25.3553,25.3197,25.3197,45674.0
2020-01-02 11:10:00,28.47,28.5,28.45,28.49,79375.0,25.3197,25.3464,25.3019,25.3375,79375.0
2020-01-02 11:15:00,28.5,28.51,28.47,28.51,63830.0,25.3464,25.3553,25.3197,25.3553,63830.0
2020-01-02 11:20:00,28.51,28.52,28.46,28.49,77283.0,25.3553,25.3641,25.3108,25.3375,77283.0
2020-01-02 11:25:00,28.49,28.5,28.47,28.49,17686.0,25.3375,25.3464,25.3197,25.3375,17686.0
2020-01-02 11:30:00,28.49,28.5,28.45,28.45,40911.0,25.3375,25.3464,25.3019,25.3019,40911.0
2020-01-02 11:35:00,28.45,28.45,28.43,28.44,62640.0,25.3019,25.3019,25.2841,25.293,62640.0
2020-01-02 11:40:00,28.44,28.45,28.42,28.42,43201.0,25.293,25.3019,25.2752,25.2752,43201.0
2020-01-02 11:45:00,28.42,28.42,28.39,28.41,37014.0,25.2752,25.2752,25.2485,25.2663,37014.0
2020-01-02 11:50:00,28.41,28.43,28.39,28.4,52401.0,25.2663,25.2841,25.2485,25.2574,52401.0
2020-01-02 11:55:00,28.39,28.4,28.36,28.37,57370.0,25.2485,25.2574,25.2218,25.2307,57370.0
2020-01-02 12:00:00,28.36,28.4,28.36,28.39,70750.0,25.2218,25.2574,25.2218,25.2485,70750.0
2020-01-02 12:05:00,28.39,28.55,28.38,28.55,143681.0,25.2485,25.3908,25.2396,25.3908,143681.0
2020-01-02 12:10:00,28.55,28.55,28.51,28.52,91110.0,25.3908,25.3908,25.3553,25.3641,91110.0
2020-01-02 12:15:00,28.52,28.54,28.49,28.53,70748.0,25.3641,25.3819,25.3375,25.373,70748.0
2020-01-02 12:20:00,28.53,28.55,28.5,28.55,39894.0,25.373,25.3908,25.3464,25.3908,39894.0
2020-01-02 12:25:00,28.55,28.56,28.51,28.53,42228.0,25.3908,25.3997,25.3553,25.373,42228.0
2020-01-02 12:30:00,28.52,28.53,28.43,28.45,94920.0,25.3641,25.373,25.2841,25.3019,94920.0
2020-01-02 12:35:00,28.46,28.48,28.43,28.48,19312.0,25.3108,25.3286,25.2841,25.3286,19312.0
2020-01-02 12:40:00,28.48,28.5,28.47,28.49,37606.0,25.3286,25.3464,25.3197,25.3375,37606.0
2020-01-02 12:45:00,28.49,28.51,28.47,28.5,67962.0,25.3375,25.3553,25.3197,25.3464,67962.0
2020-01-02 12:50:00,28.5,28.52,28.48,28.51,35068.0,25.3464,25.3641,25.3286,25.3553,35068.0
2020-01-02 12:55:00,28.51,28.53,28.49,28.51,29810.0,25.3553,25.373,25.3375,25.3553,29810.0
2020-01-02 13:00:00,28.51,28.52,28.48,28.49,29069.0,25.3553,25.3641,25.3286,25.3375,29069.0
2020-01-02 13:05:00,28.49,28.51,28.48,28.51,33631.0,25.3375,25.3553,25.3286,25.3553,33631.0
2020-01-02 13:10:00,28.51,28.51,28.49,28.49,26171.0,25.3553,25.3553,25.3375,25.3375,26171.0
2020-01-02 13:15:00,28.5,28.52,28.49,28.5,33615.0,25.3464,25.3641,25.3375,25.3464,33615.0
2020-01-02 13:20:00,28.5,28.51,28.49,28.51,16355.0,25.3464,25.3553,25.3375,25.3553,16355.0
2020-01-02 13:25:00,28.51,28.53,28.5,28.53,37344.0,25.3553,25.373,25.3464,25.373,37344.0
2020-01-02 13:30:00,28.52,28.53,28.49,28.51,34709.0,25.3641,25.373,25.3375,25.3553,34709.0
2020-01-02 13:35:00,28.51,28.51,28.49,28.51,17708.0,25.3553,25.3553,25.3375,25.3553,17708.0
2020-01-02 13:40:00,28.51,28.54,28.5,28.53,29458.0,25.3553,25.3819,25.3464,25.373,29458.0
2020-01-02 13:45:00,28.53,28.57,28.53,28.55,63540.0,25.373,25.4086,25.373,25.3908,63540.0
2020-01-02 13:50:00,28.55,28.59,28.54,28.55,57603.0,25.3908,25.4264,25.3819,25.3908,57603.0
2020-01-02 13:55:00,28.56,28.57,28.55,28.57,17374.0,25.3997,25.4086,25.3908,25.4086,17374.0
2020-01-02 14:00:00,28.57,28.59,28.55,28.56,31343.0,25.4086,25.4264,25.3908,25.3997,31343.0
2020-01-02 14:05:00,28.55,28.56,28.55,28.56,23120.0,25.3908,25.3997,25.3908,25.3997,23120.0
2020-01-02 14:10:00,28.56,28.57,28.54,28.55,32920.0,25.3997,25.4086,25.3819,25.3908,32920.0
2020-01-02 14:15:00,28.55,28.56,28.52,28.54,27038.0,25.3908,25.3997,25.3641,25.3819,27038.0
2020-01-02 14:20:00,28.54,28.57,28.53,28.57,34099.0,25.3819,25.4086,25.373,25.4086,34099.0
2020-01-02 14:25:00,28.57,28.6,28.56,28.59,48557.0,25.4086,25.4353,25.3997,25.4264,48557.0
2020-01-02 14:30:00,28.59,28.59,28.57,28.59,59014.0,25.4264,25.4264,25.4086,25.4264,59014.0
2020-01-02 14:35:00,28.59,28.6,28.57,28.59,42977.0,25.4264,25.4353,25.4086,25.4264,42977.0
2020-01-02 14:40:00,28.59,28.62,28.58,28.62,28512.0,25.4264,25.4531,25.4175,25.4531,28512.0
2020-01-02 14:45:00,28.61,28.62,28.58,28.59,51054.0,25.4442,25.4531,25.4175,25.4264,51054.0
2020-01-02 14:50:00,28.59,28.61,28.58,28.61,50671.0,25.4264,25.4442,25.4175,25.4442,50671.0
2020-01-02 14:55:00,28.61,28.63,28.57,28.59,45611.0,25.4442,25.462,25.4086,25.4264,45611.0
2020-01-02 15:00:00,28.6,28.64,28.59,28.63,45915.0,25.4353,25.4709,25.4264,25.462,45915.0
2020-01-02 15:05:00,28.63,28.63,28.59,28.63,53855.0,25.462,25.462,25.4264,25.462,53855.0
2020-01-02 15:10:00,28.63,28.67,28.62,28.66,74800.0,25.462,25.4975,25.4531,25.4887,74800.0
2020-01-02 15:15:00,28.66,28.68,28.65,28.68,73279.0,25.4887,25.5064,25.4798,25.5064,73279.0
2020-01-02 15:20:00,28.68,28.68,28.61,28.63,87607.0,25.5064,25.5064,25.4442,25.462,87607.0
2020-01-02 15:25:00,28.63,28.68,28.63,28.66,66473.0,25.462,25.5064,25.462,25.4887,66473.0
2020-01-02 15:30:00,28.65,28.7,28.65,28.7,72573.0,25.4798,25.5242,25.4798,25.5242,72573.0
2020-01-02 15:35:00,28.7,28.75,28.69,28.71,258786.0,25.5242,25.5687,25.5153,25.5331,258786.0
2020-01-02 15:40:00,28.71,28.75,28.62,28.63,167485.0,25.5331,25.5687,25.4531,25.462,167485.0
2020-01-02 15:45:00,28.63,28.69,28.62,28.69,159092.0,25.462,25.5153,25.4531,25.5153,159092.0
2020-01-02 15:50:00,28.69,28.7,28.66,28.7,141693.0,25.5153,25.5242,25.4887,25.5242,141693.0
2020-01-02 15:55:00,28.7,28.72,28.65,28.66,424361.0,25.5242,25.542,25.4798,25.4887,424361.0
2020-01-03 09:30:00,28.48,28.56,28.4,28.52,178582.0,25.3286,25.3997,25.2574,25.3641,178582.0
2020-01-03 09:35:00,28.53,28.55,28.41,28.45,68299.0,25.373,25.3908,25.2663,25.3019,68299.0
2020-01-03 09:40:00,28.46,28.51,28.42,28.47,107758.0,25.3108,25.3553,25.2752,25.3197,107758.0
2020-01-03 09:45:00,28.48,28.56,28.47,28.54,40963.0,25.3286,25.3997,25.3197,25.3819,40963.0
2020-01-03 09:50:00,28.53,28.53,28.42,28.45,40422.0,25.373,25.373,25.2752,25.3019,40422.0
2020-01-03 09:55:00,28.45,28.54,28.4,28.52,74749.0,25.3019,25.3819,25.2574,25.3641,74749.0
2020-01-03 10:00:00,28.5,28.53,28.46,28.48,51783.0,25.3464,25.373,25.3108,25.3286,51783.0
2020-01-03 10:05:00,28.47,28.58,28.47,28.54,64410.0,25.3197,25.4175,25.3197,25.3819,64410.0
2020-01-03 10:10:00,28.54,28.6,28.51,28.58,46265.0,25.3819,25.4353,25.3553,25.4175,46265.0
2020-01-03 10:15:00,28.58,28.63,28.55,28.55,90589.0,25.4175,25.462,25.3908,25.3908,90589.0
2020-01-03 10:20:00,28.55,28.63,28.55,28.62,76999.0,25.3908,25.462,25.3908,25.4531,76999.0
2020-01-03 10:25:00,28.61,28.68,28.61,28.62,83899.0,25.4442,25.5064,25.4442,25.4531,83899.0
2020-01-03 10:30:00,28.63,28.65,28.56,28.56,68364.0,25.462,25.4798,25.3997,25.3997,68364.0
2020-01-03 10:35:00,28.57,28.61,28.57,28.58,40784.0,25.4086,25.4442,25.4086,25.4175,40784.0
2020-01-03 10:40:00,28.58,28.69,28.57,28.69,59364.0,25.4175,25.5153,25.4086,25.5153,59364.0
2020-01-03 10:45:00,28.68,28.68,28.58,28.59,61518.0,25.5064,25.5064,25.4175,25.4264,61518.0
2020-01-03 10:50:00,28.59,28.6,28.54,28.54,36770.0,25.4264,25.4353,25.3819,25.3819,36770.0
2020-01-03 10:55:00,28.54,28.56,28.53,28.53,24772.0,25.3819,25.3997,25.373,25.373,24772.0
2020-01-03 11:00:00,28.54,28.54,28.52,28.53,25550.0,25.3819,25.3819,25.3641,25.373,25550.0
2020-01-03 11:05:00,28.54,28.54,28.51,28.53,42276.0,25.3819,25.3819,25.3553,25.373,42276.0
2020-01-03 11:10:00,28.52,28.56,28.51,28.53,70389.0,25.3641,25.3997,25.3553,25.373,70389.0
2020-01-03 11:15:00,28.52,28.57,28.52,28.57,30531.0,25.3641,25.4086,25.3641,25.4086,30531.0
2020-01-03 11:20:00,28.57,28.57,28.52,28.52,55341.0,25.4086,25.4086,25.3641,25.3641,55341.0
2020-01-03 11:25:00,28.53,28.56,28.52,28.56,23001.0,25.373,25.3997,25.3641,25.3997,23001.0
2020-01-03 11:30:00,28.55,28.58,28.53,28.53,48358.0,25.3908,25.4175,25.373,25.373,48358.0
2020-01-03 11:35:00,28.54,28.57,28.53,28.57,26810.0,25.3819,25.4086,25.373,25.4086,26810.0
2020-01-03 11:40:00,28.57,28.63,28.56,28.63,19052.0,25.4086,25.462,25.3997,25.462,19052.0
2020-01-03 11:45:00,28.63,28.64,28.61,28.63,27751.0,25.462,25.4709,25.4442,25.462,27751.0
2020-01-03 11:50:00,28.63,28.65,28.62,28.65,33915.0,25.462,25.4798,25.4531,25.4798,33915.0
2020-01-03 11:55:00,28.64,28.66,28.62,28.65,50773.0,25.4709,25.4887,25.4531,25.4798,50773.0
2020-01-03 12:00:00,28.64,28.71,28.64,28.71,40431.0,25.4709,25.5331,25.4709,25.5331,40431.0
2020-01-03 12:05:00,28.71,28.71,28.68,28.69,63652.0,25.5331,25.5331,25.5064,25.5153,63652.0
2020-01-03 12:10:00,28.69,28.69,28.65,28.65,52118.0,25.5153,25.5153,25.4798,25.4798,52118.0
2020-01-03 12:15:00,28.65,28.69,28.65,28.69,20750.0,25.4798,25.5153,25.4798,25.5153,20750.0
2020-01-03 12:20:00,28.69,28.69,28.67,28.67,16900.0,25.5153,25.5153,25.4975,25.4975,16900.0
2020-01-03 12:25:00,28.68,28.68,28.66,28.66,17208.0,25.5064,25.5064,25.4887,25.4887,17208.0
2020-01-03 12:30:00,28.66,28.71,28.66,28.71,31737.0,25.4887,25.5331,25.4887,25.5331,31737.0
2020-01-03 12:35:00,28.71,28.76,28.71,28.75,44648.0,25.5331,25.5776,25.5331,25.5687,44648.0
2020-01-03 12:40:00,28.76,28.77,28.74,28.76,50407.0,25.5776,25.5865,25.5598,25.5776,50407.0
2020-01-03 12:45:00,28.76,28.77,28.75,28.75,35785.0,25.5776,25.5865,25.5687,25.5687,35785.0
2020-01-03 12:50:00,28.76,28.78,28.75,28.76,36499.0,25.5776,25.5954,25.5687,25.5776,36499.0
2020-01-03 12:55:00,28.76,28.76,28.73,28.75,40421.0,25.5776,25.5776,25.5509,25.5687,40421.0
2020-01-03 13:00:00,28.74,28.76,28.73,28.75,14335.0,25.5598,25.5776,25.5509,25.5687,14335.0
2020-01-03 13:05:00,28.75,28.78,28.74,28.77,29453.0,25.5687,25.5954,25.5598,25.5865,29453.0
2020-01-03 13:10:00,28.76,28.8,28.76,28.79,26046.0,25.5776,25.6132,25.5776,25.6043,26046.0
2020-01-03 13:15:00,28.79,28.8,28.77,28.79,42960.0,25.6043,25.6132,25.5865,25.6043,42960.0
2020-01-03 13:20:00,28.79,28.81,28.78,28.8,51681.0,25.6043,25.6221,25.5954,25.6132,51681.0
2020-01-03 13:25:00,28.79,28.8,28.74,28.75,57670.0,25.6043,25.6132,25.5598,25.5687,57670.0
2020-01-03 13:30:00,28.75,28.75,28.73,28.74,19360.0,25.5687,25.5687,25.5509,25.5598,19360.0
2020-01-03 13:35:00,28.73,28.74,28.65,28.68,32885.0,25.5509,25.5598,25.4798,25.5064,32885.0
2020-01-03 13:40:00,28.68,28.7,28.66,28.69,26137.0,25.5064,25.5242,25.4887,25.5153,26137.0
2020-01-03 13:45:00,28.7,28.72,28.69,28.71,26499.0,25.5242,25.542,25.5153,25.5331,26499.0
2020-01-03 13:50:00,28.71,28.73,28.7,28.71,12361.0,25.5331,25.5509,25.5242,25.5331,12361.0
2020-01-03 13:55:00,28.72,28.74,28.7,28.74,20403.0,25.542,25.5598,25.5242,25.5598,20403.0
2020-01-03 14:00:00,28.74,28.76,28.72,28.73,23208.0,25.5598,25.5776,25.542,25.5509,23208.0
2020-01-03 14:05:00,28.73,28.75,28.72,28.73,32235.0,25.5509,25.5687,25.542,25.5509,32235.0
2020-01-03 14:10:00,28.72,28.73,28.71,28.71,23692.0,25.542,25.5509,25.5331,25.5331,23692.0
2020-01-03 14:15:00,28.71,28.77,28.71,28.75,67928.0,25.5331,25.5865,25.5331,25.5687,67928.0
2020-01-03 14:20:00,28.75,28.79,28.74,28.79,18905.0,25.5687,25.6043,25.5598,25.6043,18905.0
2020-01-03 14:25:00,28.78,28.79,28.75,28.78,43638.0,25.5954,25.6043,25.5687,25.5954,43638.0
2020-01-03 14:30:00,28.78,28.81,28.77,28.8,48228.0,25.5954,25.6221,25.5865,25.6132,48228.0
2020-01-03 14:35:00,28.8,28.82,28.78,28.79,59544.0,25.6132,25.6309,25.5954,25.6043,59544.0
2020-01-03 14:40:00,28.79,28.81,28.75,28.76,55686.0,25.6043,25.6221,25.5687,25.5776,55686.0
2020-01-03 14:45:00,28.76,28.77,28.75,28.76,20474.0,25.5776,25.5865,25.5687,25.5776,20474.0
2020-01-03 14:50:00,28.76,28.78,28.74,28.74,47673.0,25.5776,25.5954,25.5598,25.5598,47673.0
2020-01-03 14:55:00,28.74,28.78,28.74,28.76,47513.0,25.5598,25.5954,25.5598,25.5776,47513.0
2020-01-03 15:00:00,28.76,28.76,28.7,28.73,49764.0,25.5776,25.5776,25.5242,25.5509,49764.0
2020-01-03 15:05:00,28.72,28.73,28.7,28.72,40612.0,25.542,25.5509,25.5242,25.542,40612.0
2020-01-03 15:10:00,28.73,28.73,28.69,28.71,36290.0,25.5509,25.5509,25.5153,25.5331,36290.0
2020-01-03 15:15:00,28.71,28.71,28.68,28.69,42827.0,25.5331,25.5331,25.5064,25.5153,42827.0
2020-01-03 15:20:00,28.69,28.7,28.65,28.66,54618.0,25.5153,25.5242,25.4798,25.4887,54618.0
2020-01-03 15:25:00,28.67,28.68,28.64,28.66,61046.0,25.4975,25.5064,25.4709,25.4887,61046.0
2020-01-03 15:30:00,28.66,28.67,28.62,28.64,60209.0,25.4887,25.4975,25.4531,25.4709,60209.0
2020-01-03 15:35:00,28.64,28.65,28.61,28.64,38532.0,25.4709,25.4798,25.4442,25.4709,38532.0
2020-01-03 15:40:00,28.63,28.68,28.62,28.68,53086.0,25.462,25.5064,25.4531,25.5064,53086.0
2020-01-03 15:45:00,28.68,28.72,28.67,28.71,110029.0,25.5064,25.542,25.4975,25.5331,110029.0
2020-01-03 15:50:00,28.71,28.78,28.71,28.77,120706.0,25.5331,25.5954,25.5331,25.5865,120706.0
2020-01-03 15:55:00,28.77,28.78,28.69,28.69,486280.0,25.5865,25.5954,25.5153,25.5153,486280.0
2020-01-06 09:30:00,28.57,28.68,28.55,28.61,124761.0,25.4086,25.5064,25.3908,25.4442,124761.0
2020-01-06 09:35:00,28.6,28.64,28.55,28.56,47389.0,25.4353,25.4709,25.3908,25.3997,47389.0
2020-01-06 09:40:00,28.56,28.59,28.51,28.57,68454.0,25.3997,25.4264,25.3553,25.4086,68454.0
2020-01-06 09:45:00,28.57,28.59,28.51,28.52,76686.0,25.4086,25.4264,25.3553,25.3641,76686.0
2020-01-06 09:50:00,28.51,28.52,28.46,28.46,59913.0,25.3553,25.3641,25.3108,25.3108,59913.0
2020-01-06 09:55:00,28.46,28.48,28.41,28.42,56259.0,25.3108,25.3286,25.2663,25.2752,56259.0
2020-01-06 10:00:00,28.42,28.42,28.35,28.38,109211.0,25.2752,25.2752,25.213,25.2396,109211.0
2020-01-06 10:05:00,28.38,28.43,28.36,28.42,30748.0,25.2396,25.2841,25.2218,25.2752,30748.0
2020-01-06 10:10:00,28.42,28.45,28.37,28.39,80268.0,25.2752,25.3019,25.2307,25.2485,80268.0
2020-01-06 10:15:00,28.4,28.44,28.38,28.41,44113.0,25.2574,25.293,25.2396,25.2663,44113.0
2020-01-06 10:20:00,28.42,28.46,28.41,28.44,48147.0,25.2752,25.3108,25.2663,25.293,48147.0
2020-01-06 10:25:00,28.44,28.49,28.44,28.46,60660.0,25.293,25.3375,25.293,25.3108,60660.0
2020-01-06 10:30:00,28.46,28.48,28.45,28.45,46406.0,25.3108,25.3286,25.3019,25.3019,46406.0
2020-01-06 10:35:00,28.45,28.49,28.44,28.49,35227.0,25.3019,25.3375,25.293,25.3375,35227.0
2020-01-06 10:40:00,28.49,28.57,28.49,28.57,46941.0,25.3375,25.4086,25.3375,25.4086,46941.0
2020-01-06 10:45:00,28.57,28.58,28.54,28.58,62349.0,25.4086,25.4175,25.3819,25.4175,62349.0
2020-01-06 10:50:00,28.58,28.62,28.57,28.61,63867.0,25.4175,25.4531,25.4086,25.4442,63867.0
2020-01-06 10:55:00,28.61,28.67,28.6,28.66,63393.0,25.4442,25.4975,25.4353,25.4887,63393.0
2020-01-06 11:00:00,28.67,28.67,28.61,28.64,85096.0,25.4975,25.4975,25.4442,25.4709,85096.0
2020-01-06 11:05:00,28.64,28.66,28.61,28.66,52969.0,25.4709,25.4887,25.4442,25.4887,52969.0
2020-01-06 11:10:00,28.65,28.66,28.63,28.64,32541.0,25.4798,25.4887,25.462,25.4709,32541.0
2020-01-06 11:15:00,28.64,28.67,28.63,28.65,48507.0,25.4709,25.4975,25.462,25.4798,48507.0
2020-01-06 11:20:00,28.64,28.66,28.64,28.64,28530.0,25.4709,25.4887,25.4709,25.4709,28530.0
2020-01-06 11:25:00,28.65,28.67,28.64,28.67,42360.0,25.4798,25.4975,25.4709,25.4975,42360.0
2020-01-06 11:30:00,28.67,28.69,28.65,28.65,92498.0,25.4975,25.5153,25.4798,25.4798,92498.0
2020-01-06 11:35:00,28.65,28.71,28.63,28.71,39070.0,25.4798,25.5331,25.462,25.5331,39070.0
2020-01-06 11:40:00,28.71,28.78,28.7,28.78,90188.0,25.5331,25.5954,25.5242,25.5954,90188.0
2020-01-06 11:45:00,28.78,28.79,28.74,28.75,71845.0,25.5954,25.6043,25.5598,25.5687,71845.0
2020-01-06 11:50:00,28.74,28.78,28.73,28.77,42859.0,25.5598,25.5954,25.5509,25.5865,42859.0
2020-01-06 11:55:00,28.76,28.77,28.73,28.73,31422.0,25.5776,25.5865,25.5509,25.5509,31422.0
2020-01-06 12:00:00,28.73,28.74,28.69,28.7,62870.0,25.5509,25.5598,25.5153,25.5242,62870.0
2020-01-06 12:05:00,28.71,28.74,28.69,28.73,28258.0,25.5331,25.5598,25.5153,25.5509,28258.0
2020-01-06 12:10:00,28.73,28.73,28.69,28.71,43893.0,25.5509,25.5509,25.5153,25.5331,43893.0
2020-01-06 12:15:00,28.71,28.71,28.65,28.67,27633.0,25.5331,25.5331,25.4798,25.4975,27633.0
2020-01-06 12:20:00,28.66,28.67,28.64,28.66,33826.0,25.4887,25.4975,25.4709,25.4887,33826.0
2020-01-06 12:25:00,28.66,28.7,28.65,28.69,64487.0,25.4887,25.5242,25.4798,25.5153,64487.0
2020-01-06 12:30:00,28.68,28.69,28.65,28.66,43308.0,25.5064,25.5153,25.4798,25.4887,43308.0
2020-01-06 12:35:00,28.66,28.68,28.64,28.67,54589.0,25.4887,25.5064,25.4709,25.4975,54589.0
2020-01-06 12:40:00,28.68,28.73,28.68,28.73,44014.0,25.5064,25.5509,25.5064,25.5509,44014.0
2020-01-06 12:45:00,28.73,28.77,28.72,28.74,65184.0,25.5509,25.5865,25.542,25.5598,65184.0
2020-01-06 12:50:00,28.75,28.77,28.74,28.74,27435.0,25.5687,25.5865,25.5598,25.5598,27435.0
2020-01-06 12:55:00,28.75,28.76,28.73,28.74,19774.0,25.5687,25.5776,25.5509,25.5598,19774.0
2020-01-06 13:00:00,28.75,28.75,28.73,28.73,23851.0,25.5687,25.5687,25.5509,25.5509,23851.0
2020-01-06 13:05:00,28.74,28.76,28.73,28.76,31289.0,25.5598,25.5776,25.5509,25.5776,31289.0
2020-01-06 13:10:00,28.75,28.75,28.69,28.73,80627.0,25.5687,25.5687,25.5153,25.5509,80627.0
2020-01-06 13:15:00,28.74,28.78,28.73,28.78,30022.0,25.5598,25.5954,25.5509,25.5954,30022.0
2020-01-06 13:20:00,28.78,28.8,28.77,28.78,31393.0,25.5954,25.6132,25.5865,25.5954,31393.0
2020-01-06 13:25:00,28.78,28.8,28.77,28.79,35235.0,25.5954,25.6132,25.5865,25.6043,35235.0
2020-01-06 13:30:00,28.79,28.79,28.76,28.78,22616.0,25.6043,25.6043,25.5776,25.5954,22616.0
2020-01-06 13:35:00,28.77,28.8,28.76,28.79,46095.0,25.5865,25.6132,25.5776,25.6043,46095.0
2020-01-06 13:40:00,28.79,28.8,28.77,28.78,56215.0,25.6043,25.6132,25.5865,25.5954,56215.0
2020-01-06 13:45:00,28.78,28.83,28.77,28.83,27481.0,25.5954,25.6398,25.5865,25.6398,27481.0
2020-01-06 13:50:00,28.82,28.82,28.78,28.78,30874.0,25.6309,25.6309,25.5954,25.5954,30874.0
2020-01-06 13:55:00,28.77,28.79,28.76,28.77,28086.0,25.5865,25.6043,25.5776,25.5865,28086.0
2020-01-06 14:00:00,28.78,28.78,28.75,28.77,44434.0,25.5954,25.5954,25.5687,25.5865,44434.0
2020-01-06 14:05:00,28.77,28.81,28.76,28.8,57299.0,25.5865,25.6221,25.5776,25.6132,57299.0
2020-01-06 14:10:00,28.81,28.84,28.79,28.84,30496.0,25.6221,25.6487,25.6043,25.6487,30496.0
2020-01-06 14:15:00,28.84,28.87,28.8,28.8,130052.0,25.6487,25.6754,25.6132,25.6132,130052.0
2020-01-06 14:20:00,28.81,28.81,28.78,28.79,35725.0,25.6221,25.6221,25.5954,25.6043,35725.0
2020-01-06 14:25:00,28.78,28.8,28.77,28.8,53056.0,25.5954,25.6132,25.5865,25.6132,53056.0
2020-01-06 14:30:00,28.8,28.8,28.76,28.79,82274.0,25.6132,25.6132,25.5776,25.6043,82274.0
2020-01-06 14:35:00,28.79,28.8,28.77,28.77,32207.0,25.6043,25.6132,25.5865,25.5865,32207.0
2020-01-06 14:40:00,28.77,28.79,28.75,28.75,52842.0,25.5865,25.6043,25.5687,25.5687,52842.0
2020-01-06 14:45:00,28.75,28.76,28.72,28.72,39585.0,25.5687,25.5776,25.542,25.542,39585.0
2020-01-06 14:50:00,28.73,28.75,28.71,28.74,58507.0,25.5509,25.5687,25.5331,25.5598,58507.0
2020-01-06 14:55:00,28.74,28.74,28.67,28.68,62361.0,25.5598,25.5598,25.4975,25.5064,62361.0
2020-01-06 15:00:00,28.68,28.69,28.64,28.68,98716.0,25.5064,25.5153,25.4709,25.5064,98716.0
2020-01-06 15:05:00,28.68,28.7,28.64,28.64,156851.0,25.5064,25.5242,25.4709,25.4709,156851.0
2020-01-06 15:10:00,28.65,28.72,28.64,28.72,164581.0,25.4798,25.542,25.4709,25.542,164581.0
2020-01-06 15:15:00,28.72,28.76,28.69,28.71,184063.0,25.542,25.5776,25.5153,25.5331,184063.0
2020-01-06 15:20:00,28.71,28.75,28.69,28.74,102211.0,25.5331,25.5687,25.5153,25.5598,102211.0
2020-01-06 15:25:00,28.74,28.75,28.72,28.72,82731.0,25.5598,25.5687,25.542,25.542,82731.0
2020-01-06 15:30:00,28.72,28.75,28.71,28.73,132573.0,25.542,25.5687,25.5331,25.5509,132573.0
2020-01-06 15:35:00,28.74,28.79,28.73,28.77,152911.0,25.5598,25.6043,25.5509,25.5865,152911.0
2020-01-06 15:40:00,28.78,28.78,28.75,28.75,43263.0,25.5954,25.5954,25.5687,25.5687,43263.0
2020-01-06 15:45:00,28.76,28.8,28.74,28.79,105309.0,25.5776,25.6132,25.5598,25.6043,105309.0
2020-01-06 15:50:00,28.79,28.81,28.78,28.78,177190.0,25.6043,25.6221,25.5954,25.5954,177190.0
2020-01-06 15:55:00,28.79,28.8,28.75,28.8,332817.0,25.6043,25.6132,25.5687,25.6132,332817.0
2020-01-07 09:30:00,28.72,28.8,28.58,28.77,164008.0,25.542,25.6132,25.4175,25.5865,164008.0
2020-01-07 09:35:00,28.79,28.79,28.67,28.67,58364.0,25.6043,25.6043,25.4975,25.4975,58364.0
2020-01-07 09:40:00,28.68,28.71,28.62,28.64,131958.0,25.5064,25.5331,25.4531,25.4709,131958.0
2020-01-07 09:45:00,28.64,28.7,28.61,28.67,136651.0,25.4709,25.5242,25.4442,25.4975,136651.0
2020-01-07 09:50:00,28.67,28.67,28.55,28.57,136226.0,25.4975,25.4975,25.3908,25.4086,136226.0
2020-01-07 09:55:00,28.56,28.56,28.44,28.44,70107.0,25.3997,25.3997,25.293,25.293,70107.0
2020-01-07 10:00:00,28.44,28.48,28.42,28.48,72538.0,25.293,25.3286,25.2752,25.3286,72538.0
2020-01-07 10:05:00,28.48,28.56,28.47,28.55,131943.0,25.3286,25.3997,25.3197,25.3908,131943.0
2020-01-07 10:10:00,28.56,28.59,28.54,28.56,72779.0,25.3997,25.4264,25.3819,25.3997,72779.0
2020-01-07 10:15:00,28.56,28.63,28.55,28.6,112588.0,25.3997,25.462,25.3908,25.4353,112588.0
2020-01-07 10:20:00,28.6,28.64,28.58,28.63,54663.0,25.4353,25.4709,25.4175,25.462,54663.0
2020-01-07 10:25:00,28.63,28.64,28.61,28.62,76703.0,25.462,25.4709,25.4442,25.4531,76703.0
2020-01-07 10:30:00,28.62,28.62,28.58,28.6,67353.0,25.4531,25.4531,25.4175,25.4353,67353.0
2020-01-07 10:35:00,28.6,28.62,28.58,28.61,43697.0,25.4353,25.4531,25.4175,25.4442,43697.0
2020-01-07 10:40:00,28.61,28.64,28.6,28.63,26045.0,25.4442,25.4709,25.4353,25.462,26045.0
2020-01-07 10:45:00,28.63,28.65,28.62,28.65,34488.0,25.462,25.4798,25.4531,25.4798,34488.0
2020-01-07 10:50:00,28.65,28.66,28.64,28.65,32356.0,25.4798,25.4887,25.4709,25.4798,32356.0
2020-01-07 10:55:00,28.65,28.65,28.62,28.63,35751.0,25.4798,25.4798,25.4531,25.462,35751.0
2020-01-07 11:00:00,28.63,28.63,28.61,28.62,10144.0,25.462,25.462,25.4442,25.4531,10144.0
2020-01-07 11:05:00,28.62,28.63,28.61,28.63,43423.0,25.4531,25.462,25.4442,25.462,43423.0
2020-01-07 11:10:00,28.63,28.64,28.6,28.61,39378.0,25.462,25.4709,25.4353,25.4442,39378.0
2020-01-07 11:15:00,28.61,28.62,28.58,28.6,48688.0,25.4442,25.4531,25.4175,25.4353,48688.0
2020-01-07 11:20:00,28.6,28.61,28.58,28.59,11422.0,25.4353,25.4442,25.4175,25.4264,11422.0
2020-01-07 11:25:00,28.59,28.6,28.57,28.6,47306.0,25.4264,25.4353,25.4086,25.4353,47306.0
2020-01-07 11:30:00,28.6,28.6,28.52,28.53,57471.0,25.4353,25.4353,25.3641,25.373,57471.0
2020-01-07 11:35:00,28.54,28.54,28.5,28.5,49441.0,25.3819,25.3819,25.3464,25.3464,49441.0
2020-01-07 11:40:00,28.51,28.51,28.48,28.48,28031.0,25.3553,25.3553,25.3286,25.3286,28031.0
2020-01-07 11:45:00,28.49,28.51,28.47,28.48,35292.0,25.3375,25.3553,25.3197,25.3286,35292.0
2020-01-07 11:50:00,28.47,28.51,28.46,28.48,44561.0,25.3197,25.3553,25.3108,25.3286,44561.0
2020-01-07 11:55:00,28.49,28.49,28.46,28.46,27396.0,25.3375,25.3375,25.3108,25.3108,27396.0
2020-01-07 12:00:00,28.46,28.47,28.44,28.44,41746.0,25.3108,25.3197,25.293,25.293,41746.0
2020-01-07 12:05:00,28.44,28.45,28.43,28.44,21351.0,25.293,25.3019,25.2841,25.293,21351.0
2020-01-07 12:10:00,28.44,28.49,28.42,28.46,74398.0,25.293,25.3375,25.2752,25.3108,74398.0
2020-01-07 12:15:00,28.46,28.48,28.45,28.46,15317.0,25.3108,25.3286,25.3019,25.3108,15317.0
2020-01-07 12:20:00,28.47,28.49,28.44,28.45,41521.0,25.3197,25.3375,25.293,25.3019,41521.0
2020-01-07 12:25:00,28.45,28.45,28.43,28.44,17456.0,25.3019,25.3019,25.2841,25.293,17456.0
2020-01-07 12:30:00,28.44,28.44,28.42,28.43,26778.0,25.293,25.293,25.2752,25.2841,26778.0
2020-01-07 12:35:00,28.43,28.5,28.43,28.5,67216.0,25.2841,25.3464,25.2841,25.3464,67216.0
2020-01-07 12:40:00,28.5,28.5,28.48,28.49,40784.0,25.3464,25.3464,25.3286,25.3375,40784.0
2020-01-07 12:45:00,28.48,28.49,28.47,28.48,17451.0,25.3286,25.3375,25.3197,25.3286,17451.0
2020-01-07 12:50:00,28.48,28.5,28.47,28.5,31361.0,25.3286,25.3464,25.3197,25.3464,31361.0
2020-01-07 12:55:00,28.5,28.52,28.49,28.51,41065.0,25.3464,25.3641,25.3375,25.3553,41065.0
2020-01-07 13:00:00,28.51,28.53,28.5,28.53,16150.0,25.3553,25.373,25.3464,25.373,16150.0
2020-01-07 13:05:00,28.53,28.55,28.52,28.55,37874.0,25.373,25.3908,25.3641,25.3908,37874.0
2020-01-07 13:10:00,28.55,28.58,28.54,28.55,55235.0,25.3908,25.4175,25.3819,25.3908,55235.0
2020-01-07 13:15:00,28.55,28.56,28.55,28.56,30329.0,25.3908,25.3997,25.3908,25.3997,30329.0
2020-01-07 13:20:00,28.56,28.56,28.55,28.55,10833.0,25.3997,25.3997,25.3908,25.3908,10833.0
2020-01-07 13:25:00,28.56,28.59,28.55,28.57,56775.0,25.3997,25.4264,25.3908,25.4086,56775.0
2020-01-07 13:30:00,28.57,28.57,28.54,28.56,31701.0,25.4086,25.4086,25.3819,25.3997,31701.0
2020-01-07 13:35:00,28.56,28.58,28.55,28.58,23760.0,25.3997,25.4175,25.3908,25.4175,23760.0
2020-01-07 13:40:00,28.57,28.59,28.56,28.57,36545.0,25.4086,25.4264,25.3997,25.4086,36545.0
2020-01-07 13:45:00,28.57,28.6,28.56,28.6,46096.0,25.4086,25.4353,25.3997,25.4353,46096.0
2020-01-07 13:50:00,28.6,28.61,28.59,28.61,62549.0,25.4353,25.4442,25.4264,25.4442,62549.0
2020-01-07 13:55:00,28.61,28.61,28.58,28.61,37337.0,25.4442,25.4442,25.4175,25.4442,37337.0
2020-01-07 14:00:00,28.61,28.63,28.59,28.61,43956.0,25.4442,25.462,25.4264,25.4442,43956.0
2020-01-07 14:05:00,28.61,28.61,28.59,28.6,19397.0,25.4442,25.4442,25.4264,25.4353,19397.0
2020-01-07 14:10:00,28.6,28.61,28.59,28.6,53107.0,25.4353,25.4442,25.4264,25.4353,53107.0
2020-01-07 14:15:00,28.6,28.61,28.59,28.61,36275.0,25.4353,25.4442,25.4264,25.4442,36275.0
2020-01-07 14:20:00,28.61,28.63,28.6,28.63,34618.0,25.4442,25.462,25.4353,25.462,34618.0
2020-01-07 14:25:00,28.63,28.65,28.61,28.62,55814.0,25.462,25.4798,25.4442,25.4531,55814.0
2020-01-07 14:30:00,28.62,28.66,28.61,28.66,50394.0,25.4531,25.4887,25.4442,25.4887,50394.0
2020-01-07 14:35:00,28.66,28.66,28.63,28.63,19680.0,25.4887,25.4887,25.462,25.462,19680.0
2020-01-07 14:40:00,28.64,28.68,28.63,28.65,46564.0,25.4709,25.5064,25.462,25.4798,46564.0
2020-01-07 14:45:00,28.65,28.66,28.64,28.65,27956.0,25.4798,25.4887,25.4709,25.4798,27956.0
2020-01-07 14:50:00,28.65,28.66,28.64,28.65,32191.0,25.4798,25.4887,25.4709,25.4798,32191.0
2020-01-07 14:55:00,28.65,28.65,28.62,28.62,36881.0,25.4798,25.4798,25.4531,25.4531,36881.0
2020-01-07 15:00:00,28.63,28.63,28.59,28.6,51566.0,25.462,25.462,25.4264,25.4353,51566.0
2020-01-07 15:05:00,28.6,28.62,28.59,28.61,29263.0,25.4353,25.4531,25.4264,25.4442,29263.0
2020-01-07 15:10:00,28.61,28.63,28.61,28.61,46898.0,25.4442,25.462,25.4442,25.4442,46898.0
2020-01-07 15:15:00,28.61,28.62,28.6,28.62,29875.0,25.4442,25.4531,25.4353,25.4531,29875.0
2020-01-07 15:20:00,28.61,28.62,28.61,28.62,42429.0,25.4442,25.4531,25.4442,25.4531,42429.0
2020-01-07 15:25:00,28.62,28.66,28.6,28.61,124620.0,25.4531,25.4887,25.4353,25.4442,124620.0
2020-01-07 15:30:00,28.61,28.62,28.59,28.61,73414.0,25.4442,25.4531,25.4264,25.4442,73414.0
2020-01-07 15:35:00,28.62,28.62,28.6,28.61,101257.0,25.4531,25.4531,25.4353,25.4442,101257.0
2020-01-07 15:40:00,28.61,28.62,28.6,28.62,121962.0,25.4442,25.4531,25.4353,25.4531,121962.0
2020-01-07 15:45:00,28.62,28.62,28.59,28.59,99426.0,25.4531,25.4531,25.4264,25.4264,99426.0
2020-01-07 15:50:00,28.6,28.61,28.59,28.61,157377.0,25.4353,25.4442,25.4264,25.4442,157377.0
2020-01-07 15:55:00,28.61,28.65,28.58,28.59,485395.0,25.4442,25.4798,25.4175,25.4264,485395.0
2020-01-08 09:30:00,28.71,28.73,28.58,28.67,131649.0,25.5331,25.5509,25.4175,25.4975,131649.0
2020-01-08 09:35:00,28.67,28.7,28.6,28.64,48741.0,25.4975,25.5242,25.4353,25.4709,48741.0
2020-01-08 09:40:00,28.64,28.71,28.62,28.66,105049.0,25.4709,25.5331,25.4531,25.4887,105049.0
2020-01-08 09:45:00,28.66,28.67,28.56,28.58,423810.0,25.4887,25.4975,25.3997,25.4175,423810.0
2020-01-08 09:50:00,28.57,28.71,28.57,28.7,89655.0,25.4086,25.5331,25.4086,25.5242,89655.0
2020-01-08 09:55:00,28.7,28.72,28.66,28.67,170148.0,25.5242,25.542,25.4887,25.4975,170148.0
2020-01-08 10:00:00,28.66,28.7,28.65,28.69,66563.0,25.4887,25.5242,25.4798,25.5153,66563.0
2020-01-08 10:05:00,28.68,28.69,28.59,28.62,140844.0,25.5064,25.5153,25.4264,25.4531,140844.0
2020-01-08 10:10:00,28.61,28.68,28.56,28.67,86317.0,25.4442,25.5064,25.3997,25.4975,86317.0
2020-01-08 10:15:00,28.67,28.68,28.56,28.57,61371.0,25.4975,25.5064,25.3997,25.4086,61371.0
2020-01-08 10:20:00,28.57,28.59,28.55,28.56,57022.0,25.4086,25.4264,25.3908,25.3997,57022.0
2020-01-08 10:25:00,28.56,28.59,28.55,28.56,50073.0,25.3997,25.4264,25.3908,25.3997,50073.0
2020-01-08 10:30:00,28.57,28.59,28.55,28.57,68070.0,25.4086,25.4264,25.3908,25.4086,68070.0
2020-01-08 10:35:00,28.56,28.57,28.51,28.52,109420.0,25.3997,25.4086,25.3553,25.3641,109420.0
2020-01-08 10:40:00,28.53,28.54,28.49,28.49,30777.0,25.373,25.3819,25.3375,25.3375,30777.0
2020-01-08 10:45:00,28.49,28.57,28.48,28.56,93581.0,25.3375,25.4086,25.3286,25.3997,93581.0
2020-01-08 10:50:00,28.56,28.57,28.53,28.55,87641.0,25.3997,25.4086,25.373,25.3908,87641.0
2020-01-08 10:55:00,28.55,28.6,28.53,28.59,135763.0,25.3908,25.4353,25.373,25.4264,135763.0
2020-01-08 11:00:00,28.6,28.62,28.54,28.62,161860.0,25.4353,25.4531,25.3819,25.4531,161860.0
2020-01-08 11:05:00,28.61,28.63,28.59,28.6,63237.0,25.4442,25.462,25.4264,25.4353,63237.0
2020-01-08 11:10:00,28.6,28.6,28.49,28.53,64385.0,25.4353,25.4353,25.3375,25.373,64385.0
2020-01-08 11:15:00,28.53,28.55,28.51,28.53,69242.0,25.373,25.3908,25.3553,25.373,69242.0
2020-01-08 11:20:00,28.52,28.53,28.49,28.53,38073.0,25.3641,25.373,25.3375,25.373,38073.0
2020-01-08 11:25:00,28.53,28.56,28.49,28.53,62899.0,25.373,25.3997,25.3375,25.373,62899.0
2020-01-08 11:30:00,28.53,28.54,28.49,28.53,46429.0,25.373,25.3819,25.3375,25.373,46429.0
2020-01-08 11:35:00,28.53,28.59,28.52,28.59,53546.0,25.373,25.4264,25.3641,25.4264,53546.0
2020-01-08 11:40:00,28.59,28.63,28.58,28.6,169482.0,25.4264,25.462,25.4175,25.4353,169482.0
2020-01-08 11:45:00,28.6,28.61,28.57,28.6,33275.0,25.4353,25.4442,25.4086,25.4353,33275.0
2020-01-08 11:50:00,28.6,28.63,28.59,28.62,26847.0,25.4353,25.462,25.4264,25.4531,26847.0
2020-01-08 11:55:00,28.62,28.62,28.59,28.6,40316.0,25.4531,25.4531,25.4264,25.4353,40316.0
2020-01-08 12:00:00,28.6,28.61,28.55,28.58,69138.0,25.4353,25.4442,25.3908,25.4175,69138.0
2020-01-08 12:05:00,28.58,28.61,28.57,28.59,47034.0,25.4175,25.4442,25.4086,25.4264,47034.0
2020-01-08 12:10:00,28.59,28.6,28.57,28.59,24825.0,25.4264,25.4353,25.4086,25.4264,24825.0
2020-01-08 12:15:00,28.6,28.6,28.59,28.6,16138.0,25.4353,25.4353,25.4264,25.4353,16138.0
2020-01-08 12:20:00,28.6,28.6,28.55,28.57,101930.0,25.4353,25.4353,25.3908,25.4086,101930.0
2020-01-08 12:25:00,28.57,28.59,28.55,28.59,71103.0,25.4086,25.4264,25.3908,25.4264,71103.0
2020-01-08 12:30:00,28.58,28.6,28.54,28.6,144767.0,25.4175,25.4353,25.3819,25.4353,144767.0
2020-01-08 12:35:00,28.59,28.62,28.59,28.61,50889.0,25.4264,25.4531,25.4264,25.4442,50889.0
2020-01-08 12:40:00,28.62,28.65,28.61,28.65,49561.0,25.4531,25.4798,25.4442,25.4798,49561.0
2020-01-08 12:45:00,28.65,28.67,28.63,28.67,45253.0,25.4798,25.4975,25.462,25.4975,45253.0
2020-01-08 12:50:00,28.67,28.69,28.65,28.69,38621.0,25.4975,25.5153,25.4798,25.5153,38621.0
2020-01-08 12:55:00,28.69,28.7,28.67,28.7,43467.0,25.5153,25.5242,25.4975,25.5242,43467.0
2020-01-08 13:00:00,28.69,28.71,28.67,28.69,42219.0,25.5153,25.5331,25.4975,25.5153,42219.0
2020-01-08 13:05:00,28.7,28.7,28.68,28.69,45225.0,25.5242,25.5242,25.5064,25.5153,45225.0
2020-01-08 13:10:00,28.69,28.7,28.66,28.69,15742.0,25.5153,25.5242,25.4887,25.5153,15742.0
2020-01-08 13:15:00,28.68,28.69,28.67,28.69,20511.0,25.5064,25.5153,25.4975,25.5153,20511.0
2020-01-08 13:20:00,28.69,28.71,28.68,28.69,85534.0,25.5153,25.5331,25.5064,25.5153,85534.0
2020-01-08 13:25:00,28.69,28.7,28.67,28.69,60576.0,25.5153,25.5242,25.4975,25.5153,60576.0
2020-01-08 13:30:00,28.7,28.72,28.69,28.7,143616.0,25.5242,25.542,25.5153,25.5242,143616.0
2020-01-08 13:35:00,28.71,28.72,28.69,28.7,91859.0,25.5331,25.542,25.5153,25.5242,91859.0
2020-01-08 13:40:00,28.71,28.71,28.67,28.67,30039.0,25.5331,25.5331,25.4975,25.4975,30039.0
2020-01-08 13:45:00,28.68,28.68,28.63,28.65,30510.0,25.5064,25.5064,25.462,25.4798,30510.0
2020-01-08 13:50:00,28.65,28.65,28.6,28.62,43877.0,25.4798,25.4798,25.4353,25.4531,43877.0
2020-01-08 13:55:00,28.62,28.63,28.61,28.63,34713.0,25.4531,25.462,25.4442,25.462,34713.0
2020-01-08 14:00:00,28.63,28.66,28.62,28.64,88222.0,25.462,25.4887,25.4531,25.4709,88222.0
2020-01-08 14:05:00,28.65,28.66,28.64,28.66,15610.0,25.4798,25.4887,25.4709,25.4887,15610.0
2020-01-08 14:10:00,28.66,28.66,28.6,28.6,50974.0,25.4887,25.4887,25.4353,25.4353,50974.0
2020-01-08 14:15:00,28.6,28.61,28.58,28.6,45809.0,25.4353,25.4442,25.4175,25.4353,45809.0
2020-01-08 14:20:00,28.59,28.6,28.57,28.58,32571.0,25.4264,25.4353,25.4086,25.4175,32571.0
2020-01-08 14:25:00,28.57,28.59,28.56,28.58,33369.0,25.4086,25.4264,25.3997,25.4175,33369.0
2020-01-08 14:30:00,28.58,28.59,28.57,28.59,29390.0,25.4175,25.4264,25.4086,25.4264,29390.0
2020-01-08 14:35:00,28.59,28.59,28.55,28.55,30025.0,25.4264,25.4264,25.3908,25.3908,30025.0
2020-01-08 14:40:00,28.55,28.57,28.54,28.55,42561.0,25.3908,25.4086,25.3819,25.3908,42561.0
2020-01-08 14:45:00,28.56,28.58,28.55,28.58,21916.0,25.3997,25.4175,25.3908,25.4175,21916.0
2020-01-08 14:50:00,28.58,28.58,28.56,28.58,29514.0,25.4175,25.4175,25.3997,25.4175,29514.0
2020-01-08 14:55:00,28.58,28.59,28.57,28.58,33763.0,25.4175,25.4264,25.4086,25.4175,33763.0
2020-01-08 15:00:00,28.58,28.58,28.55,28.57,77178.0,25.4175,25.4175,25.3908,25.4086,77178.0
2020-01-08 15:05:00,28.56,28.56,28.52,28.52,34413.0,25.3997,25.3997,25.3641,25.3641,34413.0
2020-01-08 15:10:00,28.53,28.54,28.52,28.54,51964.0,25.373,25.3819,25.3641,25.3819,51964.0
2020-01-08 15:15:00,28.53,28.55,28.52,28.54,44860.0,25.373,25.3908,25.3641,25.3819,44860.0
2020-01-08 15:20:00,28.53,28.57,28.52,28.57,42602.0,25.373,25.4086,25.3641,25.4086,42602.0
2020-01-08 15:25:00,28.57,28.58,28.55,28.57,53400.0,25.4086,25.4175,25.3908,25.4086,53400.0
2020-01-08 15:30:00,28.57,28.59,28.56,28.58,46993.0,25.4086,25.4264,25.3997,25.4175,46993.0
2020-01-08 15:35:00,28.58,28.58,28.53,28.54,128874.0,25.4175,25.4175,25.373,25.3819,128874.0
2020-01-08 15:40:00,28.54,28.54,28.51,28.51,67106.0,25.3819,25.3819,25.3553,25.3553,67106.0
2020-01-08 15:45:00,28.51,28.54,28.48,28.48,159122.0,25.3553,25.3819,25.3286,25.3286,159122.0
2020-01-08 15:50:00,28.49,28.5,28.45,28.46,186547.0,25.3375,25.3464,25.3019,25.3108,186547.0
2020-01-08 15:55:00,28.46,28.49,28.41,28.42,320014.0,25.3108,25.3375,25.2663,25.2752,320014.0
2020-01-09 09:30:00,28.5,28.66,28.43,28.51,120681.0,25.3464,25.4887,25.2841,25.3553,120681.0
2020-01-09 09:35:00,28.51,28.53,28.28,28.36,76710.0,25.3553,25.373,25.1507,25.2218,76710.0
2020-01-09 09:40:00,28.36,28.38,28.22,28.25,73333.0,25.2218,25.2396,25.0973,25.124,73333.0
2020-01-09 09:45:00,28.24,28.33,28.19,28.33,44109.0,25.1151,25.1952,25.0707,25.1952,44109.0
2020-01-09 09:50:00,28.33,28.37,28.3,28.3,67390.0,25.1952,25.2307,25.1685,25.1685,67390.0
2020-01-09 09:55:00,28.3,28.34,28.28,28.32,64565.0,25.1685,25.2041,25.1507,25.1863,64565.0
2020-01-09 10:00:00,28.32,28.4,28.31,28.4,50322.0,25.1863,25.2574,25.1774,25.2574,50322.0
2020-01-09 10:05:00,28.39,28.4,28.35,28.37,43044.0,25.2485,25.2574,25.213,25.2307,43044.0
2020-01-09 10:10:00,28.37,28.37,28.28,28.29,63617.0,25.2307,25.2307,25.1507,25.1596,63617.0
2020-01-09 10:15:00,28.31,28.31,28.21,28.21,51579.0,25.1774,25.1774,25.0884,25.0884,51579.0
2020-01-09 10:20:00,28.21,28.25,28.19,28.23,49921.0,25.0884,25.124,25.0707,25.1062,49921.0
2020-01-09 10:25:00,28.22,28.3,28.21,28.3,61444.0,25.0973,25.1685,25.0884,25.1685,61444.0
2020-01-09 10:30:00,28.3,28.35,28.3,28.32,49519.0,25.1685,25.213,25.1685,25.1863,49519.0
2020-01-09 10:35:00,28.31,28.37,28.3,28.37,38231.0,25.1774,25.2307,25.1685,25.2307,38231.0
2020-01-09 10:40:00,28.36,28.39,28.35,28.39,63097.0,25.2218,25.2485,25.213,25.2485,63097.0
2020-01-09 10:45:00,28.39,28.43,28.38,28.42,48093.0,25.2485,25.2841,25.2396,25.2752,48093.0
2020-01-09 10:50:00,28.41,28.43,28.4,28.41,29582.0,25.2663,25.2841,25.2574,25.2663,29582.0
2020-01-09 10:55:00,28.41,28.41,28.37,28.38,70057.0,25.2663,25.2663,25.2307,25.2396,70057.0
2020-01-09 11:00:00,28.38,28.39,28.34,28.38,125519.0,25.2396,25.2485,25.2041,25.2396,125519.0
2020-01-09 11:05:00,28.38,28.44,28.37,28.44,66239.0,25.2396,25.293,25.2307,25.293,66239.0
2020-01-09 11:10:00,28.43,28.44,28.38,28.39,52702.0,25.2841,25.293,25.2396,25.2485,52702.0
2020-01-09 11:15:00,28.38,28.43,28.38,28.41,26857.0,25.2396,25.2841,25.2396,25.2663,26857.0
2020-01-09 11:20:00,28.42,28.44,28.38,28.38,35718.0,25.2752,25.293,25.2396,25.2396,35718.0
2020-01-09 11:25:00,28.39,28.39,28.36,28.37,19655.0,25.2485,25.2485,25.2218,25.2307,19655.0
2020-01-09 11:30:00,28.37,28.4,28.35,28.38,38783.0,25.2307,25.2574,25.213,25.2396,38783.0
2020-01-09 11:35:00,28.38,28.39,28.37,28.38,28762.0,25.2396,25.2485,25.2307,25.2396,28762.0
2020-01-09 11:40:00,28.38,28.4,28.37,28.4,27825.0,25.2396,25.2574,25.2307,25.2574,27825.0
2020-01-09 11:45:00,28.4,28.4,28.38,28.39,35195.0,25.2574,25.2574,25.2396,25.2485,35195.0
2020-01-09 11:50:00,28.38,28.39,28.33,28.33,28319.0,25.2396,25.2485,25.1952,25.1952,28319.0
2020-01-09 11:55:00,28.34,28.34,28.32,28.33,15547.0,25.2041,25.2041,25.1863,25.1952,15547.0
2020-01-09 12:00:00,28.33,28.36,28.31,28.36,76946.0,25.1952,25.2218,25.1774,25.2218,76946.0
2020-01-09 12:05:00,28.37,28.42,28.36,28.42,36894.0,25.2307,25.2752,25.2218,25.2752,36894.0
2020-01-09 12:10:00,28.41,28.42,28.37,28.38,23618.0,25.2663,25.2752,25.2307,25.2396,23618.0
2020-01-09 12:15:00,28.37,28.41,28.36,28.4,20904.0,25.2307,25.2663,25.2218,25.2574,20904.0
2020-01-09 12:20:00,28.4,28.4,28.38,28.39,21199.0,25.2574,25.2574,25.2396,25.2485,21199.0
2020-01-09 12:25:00,28.39,28.4,28.36,28.37,43031.0,25.2485,25.2574,25.2218,25.2307,43031.0
2020-01-09 12:30:00,28.37,28.37,28.36,28.36,16362.0,25.2307,25.2307,25.2218,25.2218,16362.0
2020-01-09 12:35:00,28.36,28.37,28.36,28.36,7563.0,25.2218,25.2307,25.2218,25.2218,7563.0
2020-01-09 12:40:00,28.36,28.42,28.36,28.42,38571.0,25.2218,25.2752,25.2218,25.2752,38571.0
2020-01-09 12:45:00,28.42,28.43,28.41,28.43,47767.0,25.2752,25.2841,25.2663,25.2841,47767.0
2020-01-09 12:50:00,28.43,28.47,28.42,28.46,40456.0,25.2841,25.3197,25.2752,25.3108,40456.0
2020-01-09 12:55:00,28.45,28.46,28.44,28.45,20138.0,25.3019,25.3108,25.293,25.3019,20138.0
2020-01-09 13:00:00,28.45,28.45,28.42,28.43,32387.0,25.3019,25.3019,25.2752,25.2841,32387.0
2020-01-09 13:05:00,28.42,28.43,28.4,28.41,40316.0,25.2752,25.2841,25.2574,25.2663,40316.0
2020-01-09 13:10:00,28.41,28.43,28.41,28.41,44076.0,25.2663,25.2841,25.2663,25.2663,44076.0
2020-01-09 13:15:00,28.41,28.45,28.41,28.44,37600.0,25.2663,25.3019,25.2663,25.293,37600.0
2020-01-09 13:20:00,28.44,28.44,28.41,28.42,15626.0,25.293,25.293,25.2663,25.2752,15626.0
2020-01-09 13:25:00,28.42,28.42,28.4,28.4,29182.0,25.2752,25.2752,25.2574,25.2574,29182.0
2020-01-09 13:30:00,28.41,28.41,28.4,28.4,12423.0,25.2663,25.2663,25.2574,25.2574,12423.0
2020-01-09 13:35:00,28.4,28.45,28.4,28.44,43272.0,25.2574,25.3019,25.2574,25.293,43272.0
2020-01-09 13:40:00,28.45,28.47,28.44,28.46,28538.0,25.3019,25.3197,25.293,25.3108,28538.0
2020-01-09 13:45:00,28.47,28.47,28.43,28.43,51343.0,25.3197,25.3197,25.2841,25.2841,51343.0
2020-01-09 13:50:00,28.44,28.44,28.43,28.43,25585.0,25.293,25.293,25.2841,25.2841,25585.0
2020-01-09 13:55:00,28.44,28.45,28.41,28.41,118158.0,25.293,25.3019,25.2663,25.2663,118158.0
2020-01-09 14:00:00,28.41,28.42,28.39,28.39,24137.0,25.2663,25.2752,25.2485,25.2485,24137.0
2020-01-09 14:05:00,28.39,28.4,28.38,28.39,71649.0,25.2485,25.2574,25.2396,25.2485,71649.0
2020-01-09 14:10:00,28.39,28.4,28.36,28.36,20069.0,25.2485,25.2574,25.2218,25.2218,20069.0
2020-01-09 14:15:00,28.36,28.41,28.36,28.41,59747.0,25.2218,25.2663,25.2218,25.2663,59747.0
2020-01-09 14:20:00,28.41,28.42,28.38,28.4,55631.0,25.2663,25.2752,25.2396,25.2574,55631.0
2020-01-09 14:25:00,28.41,28.42,28.39,28.39,42552.0,25.2663,25.2752,25.2485,25.2485,42552.0
2020-01-09 14:30:00,28.4,28.41,28.38,28.4,78147.0,25.2574,25.2663,25.2396,25.2574,78147.0
2020-01-09 14:35:00,28.4,28.41,28.37,28.39,37520.0,25.2574,25.2663,25.2307,25.2485,37520.0
2020-01-09 14:40:00,28.38,28.41,28.38,28.41,42598.0,25.2396,25.2663,25.2396,25.2663,42598.0
2020-01-09 14:45:00,28.41,28.41,28.39,28.4,25525.0,25.2663,25.2663,25.2485,25.2574,25525.0
2020-01-09 14:50:00,28.4,28.41,28.37,28.41,46132.0,25.2574,25.2663,25.2307,25.2663,46132.0
2020-01-09 14:55:00,28.41,28.41,28.39,28.39,25619.0,25.2663,25.2663,25.2485,25.2485,25619.0
2020-01-09 15:00:00,28.39,28.41,28.38,28.41,121306.0,25.2485,25.2663,25.2396,25.2663,121306.0
2020-01-09 15:05:00,28.4,28.42,28.4,28.4,112702.0,25.2574,25.2752,25.2574,25.2574,112702.0
2020-01-09 15:10:00,28.41,28.47,28.4,28.47,231206.0,25.2663,25.3197,25.2574,25.3197,231206.0
2020-01-09 15:15:00,28.46,28.53,28.46,28.47,197406.0,25.3108,25.373,25.3108,25.3197,197406.0
2020-01-09 15:20:00,28.48,28.49,28.47,28.49,30352.0,25.3286,25.3375,25.3197,25.3375,30352.0
2020-01-09 15:25:00,28.49,28.5,28.44,28.45,54179.0,25.3375,25.3464,25.293,25.3019,54179.0
2020-01-09 15:30:00,28.45,28.46,28.42,28.43,56128.0,25.3019,25.3108,25.2752,25.2841,56128.0
2020-01-09 15:35:00,28.43,28.45,28.41,28.41,55616.0,25.2841,25.3019,25.2663,25.2663,55616.0
2020-01-09 15:40:00,28.41,28.42,28.4,28.42,63263.0,25.2663,25.2752,25.2574,25.2752,63263.0
2020-01-09 15:45:00,28.42,28.44,28.41,28.44,79022.0,25.2752,25.293,25.2663,25.293,79022.0
2020-01-09 15:50:00,28.44,28.45,28.43,28.45,148557.0,25.293,25.3019,25.2841,25.3019,148557.0
2020-01-09 15:55:00,28.45,28.47,28.42,28.44,307343.0,25.3019,25.3197,25.2752,25.293,307343.0
2020-01-10 09:30:00,28.4,28.57,28.4,28.55,205070.0,25.2574,25.4086,25.2574,25.3908,205070.0
2020-01-10 09:35:00,28.55,28.55,28.46,28.5,49830.0,25.3908,25.3908,25.3108,25.3464,49830.0
2020-01-10 09:40:00,28.49,28.49,28.36,28.37,45928.0,25.3375,25.3375,25.2218,25.2307,45928.0
2020-01-10 09:45:00,28.38,28.41,28.26,28.28,132710.0,25.2396,25.2663,25.1329,25.1507,132710.0
2020-01-10 09:50:00,28.28,28.33,28.23,28.31,132453.0,25.1507,25.1952,25.1062,25.1774,132453.0
2020-01-10 09:55:00,28.31,28.37,28.29,28.37,38102.0,25.1774,25.2307,25.1596,25.2307,38102.0
2020-01-10 10:00:00,28.36,28.45,28.35,28.45,75500.0,25.2218,25.3019,25.213,25.3019,75500.0
2020-01-10 10:05:00,28.45,28.45,28.41,28.42,45533.0,25.3019,25.3019,25.2663,25.2752,45533.0
2020-01-10 10:10:00,28.43,28.43,28.39,28.42,28932.0,25.2841,25.2841,25.2485,25.2752,28932.0
2020-01-10 10:15:00,28.41,28.45,28.39,28.45,42724.0,25.2663,25.3019,25.2485,25.3019,42724.0
2020-01-10 10:20:00,28.44,28.49,28.44,28.49,25751.0,25.293,25.3375,25.293,25.3375,25751.0
2020-01-10 10:25:00,28.49,28.5,28.41,28.43,56527.0,25.3375,25.3464,25.2663,25.2841,56527.0
2020-01-10 10:30:00,28.43,28.43,28.38,28.39,23607.0,25.2841,25.2841,25.2396,25.2485,23607.0
2020-01-10 10:35:00,28.39,28.43,28.38,28.42,35027.0,25.2485,25.2841,25.2396,25.2752,35027.0
2020-01-10 10:40:00,28.42,28.44,28.39,28.4,53228.0,25.2752,25.293,25.2485,25.2574,53228.0
2020-01-10 10:45:00,28.4,28.41,28.38,28.39,28052.0,25.2574,25.2663,25.2396,25.2485,28052.0
2020-01-10 10:50:00,28.39,28.4,28.35,28.4,36291.0,25.2485,25.2574,25.213,25.2574,36291.0
2020-01-10 10:55:00,28.4,28.43,28.39,28.43,29480.0,25.2574,25.2841,25.2485,25.2841,29480.0
2020-01-10 11:00:00,28.43,28.44,28.4,28.41,62444.0,25.2841,25.293,25.2574,25.2663,62444.0
2020-01-10 11:05:00,28.41,28.42,28.4,28.42,20920.0,25.2663,25.2752,25.2574,25.2752,20920.0
2020-01-10 11:10:00,28.42,28.42,28.39,28.4,49552.0,25.2752,25.2752,25.2485,25.2574,49552.0
2020-01-10 11:15:00,28.41,28.41,28.39,28.4,11263.0,25.2663,25.2663,25.2485,25.2574,11263.0
2020-01-10 11:20:00,28.4,28.4,28.38,28.39,23631.0,25.2574,25.2574,25.2396,25.2485,23631.0
2020-01-10 11:25:00,28.38,28.39,28.36,28.37,32853.0,25.2396,25.2485,25.2218,25.2307,32853.0
2020-01-10 11:30:00,28.37,28.37,28.33,28.34,21874.0,25.2307,25.2307,25.1952,25.2041,21874.0
2020-01-10 11:35:00,28.34,28.34,28.33,28.34,13354.0,25.2041,25.2041,25.1952,25.2041,13354.0
2020-01-10 11:40:00,28.34,28.34,28.32,28.32,14020.0,25.2041,25.2041,25.1863,25.1863,14020.0
2020-01-10 11:45:00,28.32,28.32,28.3,28.3,20527.0,25.1863,25.1863,25.1685,25.1685,20527.0
2020-01-10 11:50:00,28.3,28.35,28.3,28.35,41175.0,25.1685,25.213,25.1685,25.213,41175.0
2020-01-10 11:55:00,28.35,28.35,28.32,28.34,17124.0,25.213,25.213,25.1863,25.2041,17124.0
2020-01-10 12:00:00,28.34,28.37,28.32,28.34,35737.0,25.2041,25.2307,25.1863,25.2041,35737.0
2020-01-10 12:05:00,28.35,28.35,28.29,28.3,57401.0,25.213,25.213,25.1596,25.1685,57401.0
2020-01-10 12:10:00,28.3,28.32,28.29,28.32,18053.0,25.1685,25.1863,25.1596,25.1863,18053.0
2020-01-10 12:15:00,28.32,28.36,28.31,28.36,40175.0,25.1863,25.2218,25.1774,25.2218,40175.0
2020-01-10 12:20:00,28.36,28.39,28.35,28.39,36360.0,25.2218,25.2485,25.213,25.2485,36360.0
2020-01-10 12:25:00,28.38,28.4,28.37,28.4,20966.0,25.2396,25.2574,25.2307,25.2574,20966.0
2020-01-10 12:30:00,28.4,28.41,28.36,28.37,45046.0,25.2574,25.2663,25.2218,25.2307,45046.0
2020-01-10 12:35:00,28.37,28.39,28.37,28.39,24304.0,25.2307,25.2485,25.2307,25.2485,24304.0
2020-01-10 12:40:00,28.39,28.39,28.38,28.39,7460.0,25.2485,25.2485,25.2396,25.2485,7460.0
2020-01-10 12:45:00,28.39,28.42,28.39,28.42,38093.0,25.2485,25.2752,25.2485,25.2752,38093.0
2020-01-10 12:50:00,28.41,28.41,28.39,28.41,22803.0,25.2663,25.2663,25.2485,25.2663,22803.0
2020-01-10 12:55:00,28.41,28.42,28.4,28.41,14832.0,25.2663,25.2752,25.2574,25.2663,14832.0
2020-01-10 13:00:00,28.41,28.45,28.41,28.44,17072.0,25.2663,25.3019,25.2663,25.293,17072.0
2020-01-10 13:05:00,28.43,28.45,28.43,28.44,12939.0,25.2841,25.3019,25.2841,25.293,12939.0
2020-01-10 13:10:00,28.44,28.47,28.44,28.46,29890.0,25.293,25.3197,25.293,25.3108,29890.0
2020-01-10 13:15:00,28.46,28.48,28.45,28.46,23402.0,25.3108,25.3286,25.3019,25.3108,23402.0
2020-01-10 13:20:00,28.46,28.47,28.45,28.46,13129.0,25.3108,25.3197,25.3019,25.3108,13129.0
2020-01-10 13:25:00,28.47,28.48,28.46,28.46,18096.0,25.3197,25.3286,25.3108,25.3108,18096.0
2020-01-10 13:30:00,28.47,28.48,28.46,28.48,8682.0,25.3197,25.3286,25.3108,25.3286,8682.0
2020-01-10 13:35:00,28.48,28.49,28.47,28.48,22659.0,25.3286,25.3375,25.3197,25.3286,22659.0
2020-01-10 13:40:00,28.48,28.52,28.47,28.51,24871.0,25.3286,25.3641,25.3197,25.3553,24871.0
2020-01-10 13:45:00,28.51,28.51,28.49,28.49,30059.0,25.3553,25.3553,25.3375,25.3375,30059.0
2020-01-10 13:50:00,28.5,28.5,28.49,28.5,14229.0,25.3464,25.3464,25.3375,25.3464,14229.0
2020-01-10 13:55:00,28.5,28.51,28.47,28.5,193719.0,25.3464,25.3553,25.3197,25.3464,193719.0
2020-01-10 14:00:00,28.5,28.5,28.46,28.46,73613.0,25.3464,25.3464,25.3108,25.3108,73613.0
2020-01-10 14:05:00,28.46,28.48,28.45,28.48,27316.0,25.3108,25.3286,25.3019,25.3286,27316.0
2020-01-10 14:10:00,28.47,28.48,28.46,28.48,36509.0,25.3197,25.3286,25.3108,25.3286,36509.0
2020-01-10 14:15:00,28.48,28.5,28.47,28.5,24183.0,25.3286,25.3464,25.3197,25.3464,24183.0
2020-01-10 14:20:00,28.49,28.5,28.47,28.48,24101.0,25.3375,25.3464,25.3197,25.3286,24101.0
2020-01-10 14:25:00,28.47,28.49,28.47,28.48,23613.0,25.3197,25.3375,25.3197,25.3286,23613.0
2020-01-10 14:30:00,28.48,28.49,28.48,28.48,10418.0,25.3286,25.3375,25.3286,25.3286,10418.0
2020-01-10 14:35:00,28.48,28.49,28.43,28.45,58107.0,25.3286,25.3375,25.2841,25.3019,58107.0
2020-01-10 14:40:00,28.45,28.49,28.44,28.49,97509.0,25.3019,25.3375,25.293,25.3375,97509.0
2020-01-10 14:45:00,28.49,28.49,28.47,28.49,31184.0,25.3375,25.3375,25.3197,25.3375,31184.0
2020-01-10 14:50:00,28.49,28.49,28.47,28.47,18349.0,25.3375,25.3375,25.3197,25.3197,18349.0
2020-01-10 14:55:00,28.47,28.48,28.43,28.44,36126.0,25.3197,25.3286,25.2841,25.293,36126.0
2020-01-10 15:00:00,28.44,28.44,28.41,28.42,34790.0,25.293,25.293,25.2663,25.2752,34790.0
2020-01-10 15:05:00,28.42,28.42,28.39,28.4,22242.0,25.2752,25.2752,25.2485,25.2574,22242.0
2020-01-10 15:10:00,28.4,28.42,28.35,28.37,129378.0,25.2574,25.2752,25.213,25.2307,129378.0
2020-01-10 15:15:00,28.36,28.37,28.34,28.36,30968.0,25.2218,25.2307,25.2041,25.2218,30968.0
2020-01-10 15:20:00,28.36,28.37,28.34,28.36,19671.0,25.2218,25.2307,25.2041,25.2218,19671.0
2020-01-10 15:25:00,28.37,28.39,28.36,28.37,48139.0,25.2307,25.2485,25.2218,25.2307,48139.0
2020-01-10 15:30:00,28.37,28.37,28.32,28.34,80780.0,25.2307,25.2307,25.1863,25.2041,80780.0
2020-01-10 15:35:00,28.34,28.38,28.34,28.36,54569.0,25.2041,25.2396,25.2041,25.2218,54569.0
2020-01-10 15:40:00,28.36,28.37,28.31,28.32,31357.0,25.2218,25.2307,25.1774,25.1863,31357.0
2020-01-10 15:45:00,28.32,28.36,28.31,28.31,66853.0,25.1863,25.2218,25.1774,25.1774,66853.0
2020-01-10 15:50:00,28.31,28.36,28.3,28.35,121438.0,25.1774,25.2218,25.1685,25.213,121438.0
2020-01-10 15:55:00,28.35,28.38,28.34,28.36,292425.0,25.213,25.2396,25.2041,25.2218,292425.0
2020-01-13 09:30:00,28.34,28.52,28.25,28.44,91688.0,25.2041,25.3641,25.124,25.293,91688.0
2020-01-13 09:35:00,28.44,28.45,28.38,28.38,56213.0,25.293,25.3019,25.2396,25.2396,56213.0
2020-01-13 09:40:00,28.39,28.46,28.37,28.46,42567.0,25.2485,25.3108,25.2307,25.3108,42567.0
2020-01-13 09:45:00,28.46,28.5,28.46,28.47,21331.0,25.3108,25.3464,25.3108,25.3197,21331.0
2020-01-13 09:50:00,28.47,28.47,28.42,28.43,35596.0,25.3197,25.3197,25.2752,25.2841,35596.0
2020-01-13 09:55:00,28.43,28.52,28.42,28.52,17693.0,25.2841,25.3641,25.2752,25.3641,17693.0
2020-01-13 10:00:00,28.52,28.53,28.46,28.48,40108.0,25.3641,25.373,25.3108,25.3286,40108.0
2020-01-13 10:05:00,28.48,28.49,28.41,28.41,42583.0,25.3286,25.3375,25.2663,25.2663,42583.0
2020-01-13 10:10:00,28.41,28.42,28.36,28.42,28444.0,25.2663,25.2752,25.2218,25.2752,28444.0
2020-01-13 10:15:00,28.41,28.45,28.4,28.43,33623.0,25.2663,25.3019,25.2574,25.2841,33623.0
2020-01-13 10:20:00,28.43,28.52,28.43,28.51,17455.0,25.2841,25.3641,25.2841,25.3553,17455.0
2020-01-13 10:25:00,28.52,28.54,28.49,28.52,39288.0,25.3641,25.3819,25.3375,25.3641,39288.0
2020-01-13 10:30:00,28.52,28.53,28.49,28.52,24536.0,25.3641,25.373,25.3375,25.3641,24536.0
2020-01-13 10:35:00,28.52,28.52,28.48,28.5,20303.0,25.3641,25.3641,25.3286,25.3464,20303.0
2020-01-13 10:40:00,28.49,28.55,28.48,28.53,40697.0,25.3375,25.3908,25.3286,25.373,40697.0
2020-01-13 10:45:00,28.54,28.57,28.53,28.55,41927.0,25.3819,25.4086,25.373,25.3908,41927.0
2020-01-13 10:50:00,28.55,28.57,28.54,28.57,26956.0,25.3908,25.4086,25.3819,25.4086,26956.0
2020-01-13 10:55:00,28.58,28.58,28.55,28.58,35811.0,25.4175,25.4175,25.3908,25.4175,35811.0
2020-01-13 11:00:00,28.58,28.62,28.58,28.61,35140.0,25.4175,25.4531,25.4175,25.4442,35140.0
2020-01-13 11:05:00,28.61,28.65,28.59,28.65,45359.0,25.4442,25.4798,25.4264,25.4798,45359.0
2020-01-13 11:10:00,28.65,28.68,28.64,28.65,35699.0,25.4798,25.5064,25.4709,25.4798,35699.0
2020-01-13 11:15:00,28.65,28.71,28.64,28.68,47058.0,25.4798,25.5331,25.4709,25.5064,47058.0
2020-01-13 11:20:00,28.67,28.68,28.6,28.61,117178.0,25.4975,25.5064,25.4353,25.4442,117178.0
2020-01-13 11:25:00,28.6,28.61,28.53,28.54,59730.0,25.4353,25.4442,25.373,25.3819,59730.0
2020-01-13 11:30:00,28.54,28.56,28.5,28.55,48565.0,25.3819,25.3997,25.3464,25.3908,48565.0
2020-01-13 11:35:00,28.56,28.58,28.55,28.57,33284.0,25.3997,25.4175,25.3908,25.4086,33284.0
2020-01-13 11:40:00,28.56,28.59,28.56,28.58,29610.0,25.3997,25.4264,25.3997,25.4175,29610.0
2020-01-13 11:45:00,28.58,28.59,28.55,28.56,25245.0,25.4175,25.4264,25.3908,25.3997,25245.0
2020-01-13 11:50:00,28.56,28.58,28.55,28.55,24620.0,25.3997,25.4175,25.3908,25.3908,24620.0
2020-01-13 11:55:00,28.56,28.56,28.55,28.55,14507.0,25.3997,25.3997,25.3908,25.3908,14507.0
2020-01-13 12:00:00,28.56,28.56,28.53,28.54,26958.0,25.3997,25.3997,25.373,25.3819,26958.0
2020-01-13 12:05:00,28.53,28.56,28.53,28.55,22649.0,25.373,25.3997,25.373,25.3908,22649.0
2020-01-13 12:10:00,28.55,28.55,28.51,28.54,30118.0,25.3908,25.3908,25.3553,25.3819,30118.0
2020-01-13 12:15:00,28.53,28.54,28.49,28.5,29905.0,25.373,25.3819,25.3375,25.3464,29905.0
2020-01-13 12:20:00,28.5,28.5,28.46,28.46,37601.0,25.3464,25.3464,25.3108,25.3108,37601.0
2020-01-13 12:25:00,28.46,28.47,28.44,28.45,31724.0,25.3108,25.3197,25.293,25.3019,31724.0
2020-01-13 12:30:00,28.46,28.5,28.45,28.46,26814.0,25.3108,25.3464,25.3019,25.3108,26814.0
2020-01-13 12:35:00,28.46,28.47,28.45,28.46,18232.0,25.3108,25.3197,25.3019,25.3108,18232.0
2020-01-13 12:40:00,28.46,28.49,28.43,28.49,43771.0,25.3108,25.3375,25.2841,25.3375,43771.0
2020-01-13 12:45:00,28.49,28.49,28.46,28.47,25381.0,25.3375,25.3375,25.3108,25.3197,25381.0
2020-01-13 12:50:00,28.47,28.47,28.45,28.46,15345.0,25.3197,25.3197,25.3019,25.3108,15345.0
2020-01-13 12:55:00,28.45,28.46,28.44,28.44,29093.0,25.3019,25.3108,25.293,25.293,29093.0
2020-01-13 13:00:00,28.44,28.44,28.41,28.43,31547.0,25.293,25.293,25.2663,25.2841,31547.0
2020-01-13 13:05:00,28.43,28.44,28.42,28.43,24602.0,25.2841,25.293,25.2752,25.2841,24602.0
2020-01-13 13:10:00,28.44,28.46,28.42,28.42,12053.0,25.293,25.3108,25.2752,25.2752,12053.0
2020-01-13 13:15:00,28.43,28.43,28.42,28.43,15792.0,25.2841,25.2841,25.2752,25.2841,15792.0
2020-01-13 13:20:00,28.43,28.43,28.42,28.42,2310.0,25.2841,25.2841,25.2752,25.2752,2310.0
2020-01-13 13:25:00,28.42,28.45,28.4,28.44,35619.0,25.2752,25.3019,25.2574,25.293,35619.0
2020-01-13 13:30:00,28.44,28.45,28.43,28.43,17430.0,25.293,25.3019,25.2841,25.2841,17430.0
2020-01-13 13:35:00,28.43,28.46,28.43,28.44,19535.0,25.2841,25.3108,25.2841,25.293,19535.0
2020-01-13 13:40:00,28.44,28.45,28.44,28.44,5176.0,25.293,25.3019,25.293,25.293,5176.0
2020-01-13 13:45:00,28.45,28.47,28.44,28.46,25018.0,25.3019,25.3197,25.293,25.3108,25018.0
2020-01-13 13:50:00,28.46,28.47,28.45,28.46,9764.0,25.3108,25.3197,25.3019,25.3108,9764.0
2020-01-13 13:55:00,28.46,28.49,28.46,28.49,14089.0,25.3108,25.3375,25.3108,25.3375,14089.0
2020-01-13 14:00:00,28.49,28.49,28.46,28.47,32591.0,25.3375,25.3375,25.3108,25.3197,32591.0
2020-01-13 14:05:00,28.47,28.48,28.46,28.47,25892.0,25.3197,25.3286,25.3108,25.3197,25892.0
2020-01-13 14:10:00,28.48,28.49,28.47,28.48,11619.0,25.3286,25.3375,25.3197,25.3286,11619.0
2020-01-13 14:15:00,28.49,28.5,28.47,28.48,41824.0,25.3375,25.3464,25.3197,25.3286,41824.0
2020-01-13 14:20:00,28.48,28.48,28.46,28.48,23597.0,25.3286,25.3286,25.3108,25.3286,23597.0
2020-01-13 14:25:00,28.47,28.49,28.47,28.49,20422.0,25.3197,25.3375,25.3197,25.3375,20422.0
2020-01-13 14:30:00,28.49,28.5,28.48,28.5,12899.0,25.3375,25.3464,25.3286,25.3464,12899.0
2020-01-13 14:35:00,28.5,28.5,28.48,28.48,39202.0,25.3464,25.3464,25.3286,25.3286,39202.0
2020-01-13 14:40:00,28.48,28.5,28.48,28.5,25121.0,25.3286,25.3464,25.3286,25.3464,25121.0
2020-01-13 14:45:00,28.51,28.51,28.48,28.49,30851.0,25.3553,25.3553,25.3286,25.3375,30851.0
2020-01-13 14:50:00,28.48,28.5,28.48,28.49,18941.0,25.3286,25.3464,25.3286,25.3375,18941.0
2020-01-13 14:55:00,28.49,28.5,28.49,28.49,4759.0,25.3375,25.3464,25.3375,25.3375,4759.0
2020-01-13 15:00:00,28.49,28.51,28.49,28.5,23530.0,25.3375,25.3553,25.3375,25.3464,23530.0
2020-01-13 15:05:00,28.5,28.51,28.47,28.48,54326.0,25.3464,25.3553,25.3197,25.3286,54326.0
2020-01-13 15:10:00,28.48,28.48,28.45,28.46,29864.0,25.3286,25.3286,25.3019,25.3108,29864.0
2020-01-13 15:15:00,28.46,28.46,28.42,28.43,43284.0,25.3108,25.3108,25.2752,25.2841,43284.0
2020-01-13 15:20:00,28.43,28.43,28.41,28.42,19624.0,25.2841,25.2841,25.2663,25.2752,19624.0
2020-01-13 15:25:00,28.42,28.42,28.39,28.4,34184.0,25.2752,25.2752,25.2485,25.2574,34184.0
2020-01-13 15:30:00,28.41,28.43,28.4,28.43,48673.0,25.2663,25.2841,25.2574,25.2841,48673.0
2020-01-13 15:35:00,28.43,28.45,28.41,28.45,74058.0,25.2841,25.3019,25.2663,25.3019,74058.0
2020-01-13 15:40:00,28.45,28.46,28.42,28.44,23655.0,25.3019,25.3108,25.2752,25.293,23655.0
2020-01-13 15:45:00,28.43,28.44,28.42,28.44,47508.0,25.2841,25.293,25.2752,25.293,47508.0
2020-01-13 15:50:00,28.44,28.45,28.43,28.43,44862.0,25.293,25.3019,25.2841,25.2841,44862.0
2020-01-13 15:55:00,28.43,28.44,28.4,28.42,232242.0,25.2841,25.293,25.2574,25.2752,232242.0
2020-01-14 09:30:00,28.33,28.49,28.32,28.43,92709.0,25.1952,25.3375,25.1863,25.2841,92709.0
2020-01-14 09:35:00,28.44,28.56,28.43,28.54,80381.0,25.293,25.3997,25.2841,25.3819,80381.0
2020-01-14 09:40:00,28.54,28.66,28.52,28.66,125288.0,25.3819,25.4887,25.3641,25.4887,125288.0
2020-01-14 09:45:00,28.66,28.71,28.61,28.62,87834.0,25.4887,25.5331,25.4442,25.4531,87834.0
2020-01-14 09:50:00,28.62,28.67,28.61,28.67,56838.0,25.4531,25.4975,25.4442,25.4975,56838.0
2020-01-14 09:55:00,28.67,28.7,28.65,28.67,46425.0,25.4975,25.5242,25.4798,25.4975,46425.0
2020-01-14 10:00:00,28.67,28.7,28.66,28.69,46363.0,25.4975,25.5242,25.4887,25.5153,46363.0
2020-01-14 10:05:00,28.68,28.69,28.61,28.62,38355.0,25.5064,25.5153,25.4442,25.4531,38355.0
2020-01-14 10:10:00,28.62,28.63,28.6,28.63,33998.0,25.4531,25.462,25.4353,25.462,33998.0
2020-01-14 10:15:00,28.63,28.63,28.6,28.63,33344.0,25.462,25.462,25.4353,25.462,33344.0
2020-01-14 10:20:00,28.63,28.63,28.57,28.59,191678.0,25.462,25.462,25.4086,25.4264,191678.0
2020-01-14 10:25:00,28.6,28.69,28.59,28.65,73731.0,25.4353,25.5153,25.4264,25.4798,73731.0
2020-01-14 10:30:00,28.64,28.66,28.63,28.64,28948.0,25.4709,25.4887,25.462,25.4709,28948.0
2020-01-14 10:35:00,28.64,28.66,28.59,28.62,102142.0,25.4709,25.4887,25.4264,25.4531,102142.0
2020-01-14 10:40:00,28.62,28.66,28.6,28.64,77909.0,25.4531,25.4887,25.4353,25.4709,77909.0
2020-01-14 10:45:00,28.64,28.68,28.6,28.62,214648.0,25.4709,25.5064,25.4353,25.4531,214648.0
2020-01-14 10:50:00,28.62,28.7,28.61,28.67,75877.0,25.4531,25.5242,25.4442,25.4975,75877.0
2020-01-14 10:55:00,28.66,28.72,28.65,28.71,70084.0,25.4887,25.542,25.4798,25.5331,70084.0
2020-01-14 11:00:00,28.71,28.72,28.69,28.7,30083.0,25.5331,25.542,25.5153,25.5242,30083.0
2020-01-14 11:05:00,28.69,28.71,28.68,28.7,47432.0,25.5153,25.5331,25.5064,25.5242,47432.0
2020-01-14 11:10:00,28.7,28.74,28.7,28.73,41224.0,25.5242,25.5598,25.5242,25.5509,41224.0
2020-01-14 11:15:00,28.74,28.78,28.73,28.78,47318.0,25.5598,25.5954,25.5509,25.5954,47318.0
2020-01-14 11:20:00,28.78,28.81,28.76,28.8,58289.0,25.5954,25.6221,25.5776,25.6132,58289.0
2020-01-14 11:25:00,28.8,28.82,28.76,28.77,52876.0,25.6132,25.6309,25.5776,25.5865,52876.0
2020-01-14 11:30:00,28.77,28.77,28.73,28.75,56271.0,25.5865,25.5865,25.5509,25.5687,56271.0
2020-01-14 11:35:00,28.75,28.76,28.72,28.73,24934.0,25.5687,25.5776,25.542,25.5509,24934.0
2020-01-14 11:40:00,28.73,28.73,28.69,28.69,28675.0,25.5509,25.5509,25.5153,25.5153,28675.0
2020-01-14 11:45:00,28.7,28.74,28.7,28.73,61977.0,25.5242,25.5598,25.5242,25.5509,61977.0
2020-01-14 11:50:00,28.74,28.75,28.72,28.75,18866.0,25.5598,25.5687,25.542,25.5687,18866.0
2020-01-14 11:55:00,28.75,28.75,28.74,28.74,7443.0,25.5687,25.5687,25.5598,25.5598,7443.0
2020-01-14 12:00:00,28.74,28.79,28.74,28.79,35000.0,25.5598,25.6043,25.5598,25.6043,35000.0
2020-01-14 12:05:00,28.79,28.8,28.78,28.8,15473.0,25.6043,25.6132,25.5954,25.6132,15473.0
2020-01-14 12:10:00,28.8,28.8,28.78,28.79,28784.0,25.6132,25.6132,25.5954,25.6043,28784.0
2020-01-14 12:15:00,28.79,28.8,28.75,28.75,52181.0,25.6043,25.6132,25.5687,25.5687,52181.0
2020-01-14 12:20:00,28.75,28.79,28.75,28.78,56427.0,25.5687,25.6043,25.5687,25.5954,56427.0
2020-01-14 12:25:00,28.79,28.79,28.75,28.77,31033.0,25.6043,25.6043,25.5687,25.5865,31033.0
2020-01-14 12:30:00,28.76,28.78,28.75,28.78,39970.0,25.5776,25.5954,25.5687,25.5954,39970.0
2020-01-14 12:35:00,28.78,28.78,28.77,28.78,9292.0,25.5954,25.5954,25.5865,25.5954,9292.0
2020-01-14 12:40:00,28.78,28.78,28.76,28.77,26805.0,25.5954,25.5954,25.5776,25.5865,26805.0
2020-01-14 12:45:00,28.76,28.77,28.74,28.77,23781.0,25.5776,25.5865,25.5598,25.5865,23781.0
2020-01-14 12:50:00,28.76,28.8,28.76,28.79,15569.0,25.5776,25.6132,25.5776,25.6043,15569.0
2020-01-14 12:55:00,28.79,28.8,28.78,28.78,45539.0,25.6043,25.6132,25.5954,25.5954,45539.0
2020-01-14 13:00:00,28.78,28.79,28.76,28.79,63685.0,25.5954,25.6043,25.5776,25.6043,63685.0
2020-01-14 13:05:00,28.79,28.87,28.78,28.87,84385.0,25.6043,25.6754,25.5954,25.6754,84385.0
2020-01-14 13:10:00,28.87,28.89,28.84,28.85,70333.0,25.6754,25.6932,25.6487,25.6576,70333.0
2020-01-14 13:15:00,28.85,28.89,28.84,28.89,56355.0,25.6576,25.6932,25.6487,25.6932,56355.0
2020-01-14 13:20:00,28.89,28.91,28.87,28.87,51898.0,25.6932,25.711,25.6754,25.6754,51898.0
2020-01-14 13:25:00,28.87,28.87,28.85,28.85,19528.0,25.6754,25.6754,25.6576,25.6576,19528.0
2020-01-14 13:30:00,28.85,28.86,28.82,28.82,23890.0,25.6576,25.6665,25.6309,25.6309,23890.0
2020-01-14 13:35:00,28.82,28.86,28.78,28.82,96058.0,25.6309,25.6665,25.5954,25.6309,96058.0
2020-01-14 13:40:00,28.82,28.83,28.75,28.75,22837.0,25.6309,25.6398,25.5687,25.5687,22837.0
2020-01-14 13:45:00,28.76,28.76,28.73,28.76,36881.0,25.5776,25.5776,25.5509,25.5776,36881.0
2020-01-14 13:50:00,28.76,28.77,28.75,28.76,35571.0,25.5776,25.5865,25.5687,25.5776,35571.0
2020-01-14 13:55:00,28.76,28.78,28.73,28.73,22421.0,25.5776,25.5954,25.5509,25.5509,22421.0
2020-01-14 14:00:00,28.74,28.74,28.71,28.74,61941.0,25.5598,25.5598,25.5331,25.5598,61941.0
2020-01-14 14:05:00,28.74,28.77,28.73,28.76,42081.0,25.5598,25.5865,25.5509,25.5776,42081.0
2020-01-14 14:10:00,28.76,28.77,28.72,28.74,36742.0,25.5776,25.5865,25.542,25.5598,36742.0
2020-01-14 14:15:00,28.74,28.79,28.73,28.77,42357.0,25.5598,25.6043,25.5509,25.5865,42357.0
2020-01-14 14:20:00,28.77,28.78,28.75,28.75,57867.0,25.5865,25.5954,25.5687,25.5687,57867.0
2020-01-14 14:25:00,28.75,28.78,28.75,28.78,40879.0,25.5687,25.5954,25.5687,25.5954,40879.0
2020-01-14 14:30:00,28.78,28.81,28.77,28.8,33180.0,25.5954,25.6221,25.5865,25.6132,33180.0
2020-01-14 14:35:00,28.8,28.84,28.77,28.82,166764.0,25.6132,25.6487,25.5865,25.6309,166764.0
2020-01-14 14:40:00,28.82,28.86,28.81,28.85,27821.0,25.6309,25.6665,25.6221,25.6576,27821.0
2020-01-14 14:45:00,28.85,28.86,28.83,28.85,83205.0,25.6576,25.6665,25.6398,25.6576,83205.0
2020-01-14 14:50:00,28.85,28.86,28.82,28.85,28134.0,25.6576,25.6665,25.6309,25.6576,28134.0
2020-01-14 14:55:00,28.84,28.85,28.8,28.82,53681.0,25.6487,25.6576,25.6132,25.6309,53681.0
2020-01-14 15:00:00,28.83,28.85,28.81,28.82,44730.0,25.6398,25.6576,25.6221,25.6309,44730.0
2020-01-14 15:05:00,28.82,28.83,28.8,28.81,54301.0,25.6309,25.6398,25.6132,25.6221,54301.0
2020-01-14 15:10:00,28.8,28.81,28.76,28.77,54198.0,25.6132,25.6221,25.5776,25.5865,54198.0
2020-01-14 15:15:00,28.78,28.79,28.76,28.76,23336.0,25.5954,25.6043,25.5776,25.5776,23336.0
2020-01-14 15:20:00,28.77,28.83,28.76,28.82,70274.0,25.5865,25.6398,25.5776,25.6309,70274.0
2020-01-14 15:25:00,28.81,28.82,28.77,28.8,48275.0,25.6221,25.6309,25.5865,25.6132,48275.0
2020-01-14 15:30:00,28.8,28.83,28.79,28.82,116240.0,25.6132,25.6398,25.6043,25.6309,116240.0
2020-01-14 15:35:00,28.82,28.87,28.8,28.85,127317.0,25.6309,25.6754,25.6132,25.6576,127317.0
2020-01-14 15:40:00,28.84,28.85,28.83,28.84,48881.0,25.6487,25.6576,25.6398,25.6487,48881.0
2020-01-14 15:45:00,28.83,28.85,28.81,28.83,92069.0,25.6398,25.6576,25.6221,25.6398,92069.0
2020-01-14 15:50:00,28.83,28.85,28.82,28.85,90125.0,25.6398,25.6576,25.6309,25.6576,90125.0
2020-01-14 15:55:00,28.84,28.87,28.83,28.85,293735.0,25.6487,25.6754,25.6398,25.6576,293735.0
2020-01-15 09:30:00,28.76,28.86,28.76,28.77,85335.0,25.5776,25.6665,25.5776,25.5865,85335.0
2020-01-15 09:35:00,28.77,28.77,28.65,28.69,46940.0,25.5865,25.5865,25.4798,25.5153,46940.0
2020-01-15 09:40:00,28.69,28.69,28.63,28.66,70895.0,25.5153,25.5153,25.462,25.4887,70895.0
2020-01-15 09:45:00,28.66,28.73,28.65,28.71,42277.0,25.4887,25.5509,25.4798,25.5331,42277.0
2020-01-15 09:50:00,28.71,28.72,28.64,28.66,47144.0,25.5331,25.542,25.4709,25.4887,47144.0
2020-01-15 09:55:00,28.66,28.69,28.62,28.64,65053.0,25.4887,25.5153,25.4531,25.4709,65053.0
2020-01-15 10:00:00,28.64,28.68,28.63,28.64,91757.0,25.4709,25.5064,25.462,25.4709,91757.0
2020-01-15 10:05:00,28.63,28.64,28.59,28.64,49479.0,25.462,25.4709,25.4264,25.4709,49479.0
2020-01-15 10:10:00,28.64,28.7,28.64,28.69,90756.0,25.4709,25.5242,25.4709,25.5153,90756.0
2020-01-15 10:15:00,28.69,28.69,28.65,28.65,44338.0,25.5153,25.5153,25.4798,25.4798,44338.0
2020-01-15 10:20:00,28.65,28.67,28.61,28.67,34789.0,25.4798,25.4975,25.4442,25.4975,34789.0
2020-01-15 10:25:00,28.67,28.68,28.61,28.64,53230.0,25.4975,25.5064,25.4442,25.4709,53230.0
2020-01-15 10:30:00,28.64,28.67,28.63,28.65,44832.0,25.4709,25.4975,25.462,25.4798,44832.0
2020-01-15 10:35:00,28.65,28.66,28.63,28.64,61611.0,25.4798,25.4887,25.462,25.4709,61611.0
2020-01-15 10:40:00,28.65,28.66,28.6,28.62,48285.0,25.4798,25.4887,25.4353,25.4531,48285.0
2020-01-15 10:45:00,28.61,28.65,28.54,28.56,164383.0,25.4442,25.4798,25.3819,25.3997,164383.0
2020-01-15 10:50:00,28.56,28.56,28.54,28.55,67916.0,25.3997,25.3997,25.3819,25.3908,67916.0
2020-01-15 10:55:00,28.54,28.56,28.53,28.55,39521.0,25.3819,25.3997,25.373,25.3908,39521.0
2020-01-15 11:00:00,28.55,28.56,28.51,28.53,52987.0,25.3908,25.3997,25.3553,25.373,52987.0
2020-01-15 11:05:00,28.54,28.54,28.44,28.46,96282.0,25.3819,25.3819,25.293,25.3108,96282.0
2020-01-15 11:10:00,28.46,28.54,28.46,28.54,37752.0,25.3108,25.3819,25.3108,25.3819,37752.0
2020-01-15 11:15:00,28.54,28.55,28.51,28.52,39707.0,25.3819,25.3908,25.3553,25.3641,39707.0
2020-01-15 11:20:00,28.52,28.55,28.51,28.54,40146.0,25.3641,25.3908,25.3553,25.3819,40146.0
2020-01-15 11:25:00,28.54,28.56,28.53,28.55,24069.0,25.3819,25.3997,25.373,25.3908,24069.0
2020-01-15 11:30:00,28.55,28.61,28.55,28.59,85673.0,25.3908,25.4442,25.3908,25.4264,85673.0
2020-01-15 11:35:00,28.59,28.59,28.57,28.59,31023.0,25.4264,25.4264,25.4086,25.4264,31023.0
2020-01-15 11:40:00,28.59,28.66,28.58,28.66,53449.0,25.4264,25.4887,25.4175,25.4887,53449.0
2020-01-15 11:45:00,28.66,28.66,28.62,28.62,69684.0,25.4887,25.4887,25.4531,25.4531,69684.0
2020-01-15 11:50:00,28.62,28.63,28.58,28.59,28922.0,25.4531,25.462,25.4175,25.4264,28922.0
2020-01-15 11:55:00,28.59,28.59,28.54,28.57,30311.0,25.4264,25.4264,25.3819,25.4086,30311.0
2020-01-15 12:00:00,28.56,28.56,28.51,28.52,51856.0,25.3997,25.3997,25.3553,25.3641,51856.0
2020-01-15 12:05:00,28.51,28.51,28.48,28.49,18109.0,25.3553,25.3553,25.3286,25.3375,18109.0
2020-01-15 12:10:00,28.49,28.54,28.48,28.54,51849.0,25.3375,25.3819,25.3286,25.3819,51849.0
2020-01-15 12:15:00,28.53,28.54,28.49,28.5,62136.0,25.373,25.3819,25.3375,25.3464,62136.0
2020-01-15 12:20:00,28.5,28.53,28.49,28.51,38844.0,25.3464,25.373,25.3375,25.3553,38844.0
2020-01-15 12:25:00,28.51,28.55,28.5,28.51,73213.0,25.3553,25.3908,25.3464,25.3553,73213.0
2020-01-15 12:30:00,28.51,28.51,28.48,28.51,41798.0,25.3553,25.3553,25.3286,25.3553,41798.0
2020-01-15 12:35:00,28.5,28.52,28.49,28.49,25434.0,25.3464,25.3641,25.3375,25.3375,25434.0
2020-01-15 12:40:00,28.49,28.51,28.49,28.51,19679.0,25.3375,25.3553,25.3375,25.3553,19679.0
2020-01-15 12:45:00,28.51,28.51,28.47,28.48,49738.0,25.3553,25.3553,25.3197,25.3286,49738.0
2020-01-15 12:50:00,28.48,28.48,28.45,28.46,35476.0,25.3286,25.3286,25.3019,25.3108,35476.0
2020-01-15 12:55:00,28.46,28.46,28.4,28.42,38544.0,25.3108,25.3108,25.2574,25.2752,38544.0
2020-01-15 13:00:00,28.41,28.43,28.4,28.4,39565.0,25.2663,25.2841,25.2574,25.2574,39565.0
2020-01-15 13:05:00,28.4,28.41,28.36,28.37,54772.0,25.2574,25.2663,25.2218,25.2307,54772.0
2020-01-15 13:10:00,28.37,28.38,28.36,28.38,29358.0,25.2307,25.2396,25.2218,25.2396,29358.0
2020-01-15 13:15:00,28.37,28.39,28.36,28.37,49449.0,25.2307,25.2485,25.2218,25.2307,49449.0
2020-01-15 13:20:00,28.37,28.41,28.36,28.39,48160.0,25.2307,25.2663,25.2218,25.2485,48160.0
2020-01-15 13:25:00,28.39,28.4,28.38,28.4,9827.0,25.2485,25.2574,25.2396,25.2574,9827.0
2020-01-15 13:30:00,28.39,28.41,28.35,28.37,82543.0,25.2485,25.2663,25.213,25.2307,82543.0
2020-01-15 13:35:00,28.37,28.39,28.36,28.38,44447.0,25.2307,25.2485,25.2218,25.2396,44447.0
2020-01-15 13:40:00,28.39,28.41,28.38,28.39,34821.0,25.2485,25.2663,25.2396,25.2485,34821.0
2020-01-15 13:45:00,28.39,28.4,28.37,28.39,36925.0,25.2485,25.2574,25.2307,25.2485,36925.0
2020-01-15 13:50:00,28.39,28.39,28.36,28.36,34181.0,25.2485,25.2485,25.2218,25.2218,34181.0
2020-01-15 13:55:00,28.36,28.37,28.34,28.37,60957.0,25.2218,25.2307,25.2041,25.2307,60957.0
2020-01-15 14:00:00,28.37,28.38,28.36,28.37,26584.0,25.2307,25.2396,25.2218,25.2307,26584.0
2020-01-15 14:05:00,28.38,28.38,28.36,28.37,34484.0,25.2396,25.2396,25.2218,25.2307,34484.0
2020-01-15 14:10:00,28.37,28.39,28.36,28.38,59689.0,25.2307,25.2485,25.2218,25.2396,59689.0
2020-01-15 14:15:00,28.39,28.4,28.38,28.38,25522.0,25.2485,25.2574,25.2396,25.2396,25522.0
2020-01-15 14:20:00,28.38,28.39,28.35,28.36,35479.0,25.2396,25.2485,25.213,25.2218,35479.0
2020-01-15 14:25:00,28.36,28.39,28.34,28.39,53357.0,25.2218,25.2485,25.2041,25.2485,53357.0
2020-01-15 14:30:00,28.39,28.39,28.36,28.38,38151.0,25.2485,25.2485,25.2218,25.2396,38151.0
2020-01-15 14:35:00,28.38,28.39,28.35,28.35,48901.0,25.2396,25.2485,25.213,25.213,48901.0
2020-01-15 14:40:00,28.36,28.37,28.34,28.36,31288.0,25.2218,25.2307,25.2041,25.2218,31288.0
2020-01-15 14:45:00,28.36,28.37,28.33,28.34,42817.0,25.2218,25.2307,25.1952,25.2041,42817.0
2020-01-15 14:50:00,28.34,28.35,28.31,28.31,42452.0,25.2041,25.213,25.1774,25.1774,42452.0
2020-01-15 14:55:00,28.32,28.32,28.3,28.31,37176.0,25.1863,25.1863,25.1685,25.1774,37176.0
2020-01-15 15:00:00,28.32,28.32,28.3,28.3,36731.0,25.1863,25.1863,25.1685,25.1685,36731.0
2020-01-15 15:05:00,28.3,28.31,28.26,28.27,70569.0,25.1685,25.1774,25.1329,25.1418,70569.0
2020-01-15 15:10:00,28.27,28.29,28.25,28.26,55969.0,25.1418,25.1596,25.124,25.1329,55969.0
2020-01-15 15:15:00,28.27,28.27,28.24,28.25,45748.0,25.1418,25.1418,25.1151,25.124,45748.0
2020-01-15 15:20:00,28.24,28.3,28.22,28.29,256286.0,25.1151,25.1685,25.0973,25.1596,256286.0
2020-01-15 15:25:00,28.29,28.3,28.24,28.27,99099.0,25.1596,25.1685,25.1151,25.1418,99099.0
2020-01-15 15:30:00,28.27,28.29,28.26,28.29,109232.0,25.1418,25.1596,25.1329,25.1596,109232.0
2020-01-15 15:35:00,28.28,28.31,28.26,28.27,116617.0,25.1507,25.1774,25.1329,25.1418,116617.0
2020-01-15 15:40:00,28.27,28.28,28.26,28.27,71310.0,25.1418,25.1507,25.1329,25.1418,71310.0
2020-01-15 15:45:00,28.27,28.29,28.25,28.26,96929.0,25.1418,25.1596,25.124,25.1329,96929.0
2020-01-15 15:50:00,28.26,28.3,28.25,28.3,153348.0,25.1329,25.1685,25.124,25.1685,153348.0
2020-01-15 15:55:00,28.3,28.31,28.27,28.29,315014.0,25.1685,25.1774,25.1418,25.1596,315014.0
2020-01-16 09:30:00,28.34,28.42,28.34,28.42,87603.0,25.2041,25.2752,25.2041,25.2752,87603.0
2020-01-16 09:35:00,28.43,28.51,28.43,28.51,89040.0,25.2841,25.3553,25.2841,25.3553,89040.0
2020-01-16 09:40:00,28.5,28.62,28.5,28.55,62881.0,25.3464,25.4531,25.3464,25.3908,62881.0
2020-01-16 09:45:00,28.54,28.59,28.49,28.5,31052.0,25.3819,25.4264,25.3375,25.3464,31052.0
2020-01-16 09:50:00,28.5,28.52,28.42,28.42,40491.0,25.3464,25.3641,25.2752,25.2752,40491.0
2020-01-16 09:55:00,28.43,28.43,28.4,28.42,28340.0,25.2841,25.2841,25.2574,25.2752,28340.0
2020-01-16 10:00:00,28.41,28.5,28.39,28.39,100799.0,25.2663,25.3464,25.2485,25.2485,100799.0
2020-01-16 10:05:00,28.39,28.44,28.38,28.41,45860.0,25.2485,25.293,25.2396,25.2663,45860.0
2020-01-16 10:10:00,28.41,28.44,28.4,28.41,42411.0,25.2663,25.293,25.2574,25.2663,42411.0
2020-01-16 10:15:00,28.42,28.46,28.41,28.43,43196.0,25.2752,25.3108,25.2663,25.2841,43196.0
2020-01-16 10:20:00,28.43,28.44,28.37,28.39,49728.0,25.2841,25.293,25.2307,25.2485,49728.0
2020-01-16 10:25:00,28.39,28.42,28.37,28.42,42032.0,25.2485,25.2752,25.2307,25.2752,42032.0
2020-01-16 10:30:00,28.43,28.45,28.4,28.41,26880.0,25.2841,25.3019,25.2574,25.2663,26880.0
2020-01-16 10:35:00,28.41,28.42,28.36,28.39,41838.0,25.2663,25.2752,25.2218,25.2485,41838.0
2020-01-16 10:40:00,28.39,28.41,28.38,28.39,32868.0,25.2485,25.2663,25.2396,25.2485,32868.0
2020-01-16 10:45:00,28.39,28.42,28.37,28.41,46290.0,25.2485,25.2752,25.2307,25.2663,46290.0
2020-01-16 10:50:00,28.41,28.41,28.36,28.38,43883.0,25.2663,25.2663,25.2218,25.2396,43883.0
2020-01-16 10:55:00,28.38,28.39,28.35,28.36,57086.0,25.2396,25.2485,25.213,25.2218,57086.0
2020-01-16 11:00:00,28.36,28.37,28.32,28.35,41561.0,25.2218,25.2307,25.1863,25.213,41561.0
2020-01-16 11:05:00,28.35,28.38,28.32,28.33,55312.0,25.213,25.2396,25.1863,25.1952,55312.0
2020-01-16 11:10:00,28.33,28.33,28.21,28.24,142449.0,25.1952,25.1952,25.0884,25.1151,142449.0
2020-01-16 11:15:00,28.23,28.24,28.19,28.21,87950.0,25.1062,25.1151,25.0707,25.0884,87950.0
2020-01-16 11:20:00,28.22,28.26,28.21,28.24,56287.0,25.0973,25.1329,25.0884,25.1151,56287.0
2020-01-16 11:25:00,28.24,28.25,28.21,28.21,52952.0,25.1151,25.124,25.0884,25.0884,52952.0
2020-01-16 11:30:00,28.21,28.21,28.15,28.16,61774.0,25.0884,25.0884,25.0351,25.044,61774.0
2020-01-16 11:35:00,28.16,28.16,28.13,28.14,53317.0,25.044,25.044,25.0173,25.0262,53317.0
2020-01-16 11:40:00,28.14,28.16,28.06,28.08,133441.0,25.0262,25.044,24.955,24.9728,133441.0
2020-01-16 11:45:00,28.08,28.11,28.05,28.11,77560.0,24.9728,24.9995,24.9462,24.9995,77560.0
2020-01-16 11:50:00,28.11,28.13,28.09,28.1,61309.0,24.9995,25.0173,24.9817,24.9906,61309.0
2020-01-16 11:55:00,28.11,28.12,28.08,28.12,42428.0,24.9995,25.0084,24.9728,25.0084,42428.0
2020-01-16 12:00:00,28.11,28.13,28.11,28.13,45541.0,24.9995,25.0173,24.9995,25.0173,45541.0
2020-01-16 12:05:00,28.13,28.15,28.11,28.13,63111.0,25.0173,25.0351,24.9995,25.0173,63111.0
2020-01-16 12:10:00,28.13,28.14,28.09,28.1,54703.0,25.0173,25.0262,24.9817,24.9906,54703.0
2020-01-16 12:15:00,28.1,28.12,28.08,28.1,28160.0,24.9906,25.0084,24.9728,24.9906,28160.0
2020-01-16 12:20:00,28.1,28.1,28.07,28.09,55307.0,24.9906,24.9906,24.9639,24.9817,55307.0
2020-01-16 12:25:00,28.09,28.09,28.06,28.09,46306.0,24.9817,24.9817,24.955,24.9817,46306.0
2020-01-16 12:30:00,28.09,28.11,28.08,28.1,41309.0,24.9817,24.9995,24.9728,24.9906,41309.0
2020-01-16 12:35:00,28.1,28.11,28.09,28.1,27826.0,24.9906,24.9995,24.9817,24.9906,27826.0
2020-01-16 12:40:00,28.1,28.1,28.08,28.09,45283.0,24.9906,24.9906,24.9728,24.9817,45283.0
2020-01-16 12:45:00,28.09,28.13,28.09,28.13,61797.0,24.9817,25.0173,24.9817,25.0173,61797.0
2020-01-16 12:50:00,28.13,28.15,28.11,28.14,28448.0,25.0173,25.0351,24.9995,25.0262,28448.0
2020-01-16 12:55:00,28.14,28.18,28.14,28.17,41121.0,25.0262,25.0618,25.0262,25.0529,41121.0
2020-01-16 13:00:00,28.17,28.17,28.14,28.15,40584.0,25.0529,25.0529,25.0262,25.0351,40584.0
2020-01-16 13:05:00,28.16,28.17,28.15,28.16,33902.0,25.044,25.0529,25.0351,25.044,33902.0
2020-01-16 13:10:00,28.16,28.18,28.14,28.18,31300.0,25.044,25.0618,25.0262,25.0618,31300.0
2020-01-16 13:15:00,28.18,28.2,28.17,28.2,20802.0,25.0618,25.0796,25.0529,25.0796,20802.0
2020-01-16 13:20:00,28.2,28.21,28.16,28.18,52039.0,25.0796,25.0884,25.044,25.0618,52039.0
2020-01-16 13:25:00,28.18,28.2,28.16,28.19,34036.0,25.0618,25.0796,25.044,25.0707,34036.0
2020-01-16 13:30:00,28.19,28.19,28.16,28.17,37783.0,25.0707,25.0707,25.044,25.0529,37783.0
2020-01-16 13:35:00,28.17,28.2,28.14,28.14,63162.0,25.0529,25.0796,25.0262,25.0262,63162.0
2020-01-16 13:40:00,28.14,28.16,28.14,28.14,20120.0,25.0262,25.044,25.0262,25.0262,20120.0
2020-01-16 13:45:00,28.15,28.16,28.13,28.14,29381.0,25.0351,25.044,25.0173,25.0262,29381.0
2020-01-16 13:50:00,28.14,28.15,28.12,28.14,35916.0,25.0262,25.0351,25.0084,25.0262,35916.0
2020-01-16 13:55:00,28.14,28.15,28.13,28.14,12462.0,25.0262,25.0351,25.0173,25.0262,12462.0
2020-01-16 14:00:00,28.14,28.16,28.14,28.15,42163.0,25.0262,25.044,25.0262,25.0351,42163.0
2020-01-16 14:05:00,28.16,28.25,28.15,28.24,68988.0,25.044,25.124,25.0351,25.1151,68988.0
2020-01-16 14:10:00,28.24,28.26,28.22,28.26,25669.0,25.1151,25.1329,25.0973,25.1329,25669.0
2020-01-16 14:15:00,28.26,28.26,28.21,28.22,45715.0,25.1329,25.1329,25.0884,25.0973,45715.0
2020-01-16 14:20:00,28.21,28.23,28.21,28.23,24266.0,25.0884,25.1062,25.0884,25.1062,24266.0
2020-01-16 14:25:00,28.22,28.23,28.19,28.19,22657.0,25.0973,25.1062,25.0707,25.0707,22657.0
2020-01-16 14:30:00,28.19,28.21,28.18,28.2,28563.0,25.0707,25.0884,25.0618,25.0796,28563.0
2020-01-16 14:35:00,28.2,28.2,28.13,28.13,32628.0,25.0796,25.0796,25.0173,25.0173,32628.0
2020-01-16 14:40:00,28.14,28.16,28.13,28.13,48129.0,25.0262,25.044,25.0173,25.0173,48129.0
2020-01-16 14:45:00,28.14,28.14,28.11,28.11,34610.0,25.0262,25.0262,24.9995,24.9995,34610.0
2020-01-16 14:50:00,28.11,28.12,28.11,28.12,18380.0,24.9995,25.0084,24.9995,25.0084,18380.0
2020-01-16 14:55:00,28.12,28.12,28.11,28.11,14213.0,25.0084,25.0084,24.9995,24.9995,14213.0
2020-01-16 15:00:00,28.12,28.13,28.11,28.12,48820.0,25.0084,25.0173,24.9995,25.0084,48820.0
2020-01-16 15:05:00,28.12,28.12,28.09,28.1,38981.0,25.0084,25.0084,24.9817,24.9906,38981.0
2020-01-16 15:10:00,28.09,28.1,28.07,28.08,60331.0,24.9817,24.9906,24.9639,24.9728,60331.0
2020-01-16 15:15:00,28.09,28.1,28.07,28.09,57095.0,24.9817,24.9906,24.9639,24.9817,57095.0
2020-01-16 15:20:00,28.08,28.11,28.08,28.1,42584.0,24.9728,24.9995,24.9728,24.9906,42584.0
2020-01-16 15:25:00,28.1,28.1,28.08,28.08,36399.0,24.9906,24.9906,24.9728,24.9728,36399.0
2020-01-16 15:30:00,28.09,28.1,28.07,28.08,107892.0,24.9817,24.9906,24.9639,24.9728,107892.0
2020-01-16 15:35:00,28.08,28.1,28.07,28.08,85514.0,24.9728,24.9906,24.9639,24.9728,85514.0
2020-01-16 15:40:00,28.08,28.11,28.07,28.1,91503.0,24.9728,24.9995,24.9639,24.9906,91503.0
2020-01-16 15:45:00,28.1,28.1,28.03,28.04,137120.0,24.9906,24.9906,24.9284,24.9373,137120.0
2020-01-16 15:50:00,28.04,28.05,28.02,28.04,275052.0,24.9373,24.9462,24.9195,24.9373,275052.0
2020-01-16 15:55:00,28.04,28.08,28.01,28.08,368593.0,24.9373,24.9728,24.9106,24.9728,368593.0
2020-01-17 09:30:00,28.04,28.18,28.02,28.1,488634.0,24.9373,25.0618,24.9195,24.9906,488634.0
2020-01-17 09:35:00,28.11,28.11,28.02,28.11,94347.0,24.9995,24.9995,24.9195,24.9995,94347.0
2020-01-17 09:40:00,28.11,28.2,28.1,28.2,35346.0,24.9995,25.0796,24.9906,25.0796,35346.0
2020-01-17 09:45:00,28.2,28.26,28.18,28.24,58955.0,25.0796,25.1329,25.0618,25.1151,58955.0
2020-01-17 09:50:00,28.24,28.27,28.16,28.19,54067.0,25.1151,25.1418,25.044,25.0707,54067.0
2020-01-17 09:55:00,28.2,28.2,28.11,28.12,47194.0,25.0796,25.0796,24.9995,25.0084,47194.0
2020-01-17 10:00:00,28.11,28.19,28.09,28.19,80101.0,24.9995,25.0707,24.9817,25.0707,80101.0
2020-01-17 10:05:00,28.19,28.29,28.18,28.26,67815.0,25.0707,25.1596,25.0618,25.1329,67815.0
2020-01-17 10:10:00,28.27,28.3,28.25,28.26,25887.0,25.1418,25.1685,25.124,25.1329,25887.0
2020-01-17 10:15:00,28.26,28.28,28.23,28.28,33095.0,25.1329,25.1507,25.1062,25.1507,33095.0
2020-01-17 10:20:00,28.27,28.31,28.27,28.29,40485.0,25.1418,25.1774,25.1418,25.1596,40485.0
2020-01-17 10:25:00,28.29,28.29,28.24,28.25,72946.0,25.1596,25.1596,25.1151,25.124,72946.0
2020-01-17 10:30:00,28.25,28.26,28.23,28.25,25744.0,25.124,25.1329,25.1062,25.124,25744.0
2020-01-17 10:35:00,28.25,28.31,28.24,28.3,33071.0,25.124,25.1774,25.1151,25.1685,33071.0
2020-01-17 10:40:00,28.3,28.3,28.25,28.26,33518.0,25.1685,25.1685,25.124,25.1329,33518.0
2020-01-17 10:45:00,28.25,28.27,28.22,28.22,39884.0,25.124,25.1418,25.0973,25.0973,39884.0
2020-01-17 10:50:00,28.23,28.23,28.17,28.19,37800.0,25.1062,25.1062,25.0529,25.0707,37800.0
2020-01-17 10:55:00,28.18,28.24,28.17,28.21,62306.0,25.0618,25.1151,25.0529,25.0884,62306.0
2020-01-17 11:00:00,28.21,28.22,28.17,28.21,43359.0,25.0884,25.0973,25.0529,25.0884,43359.0
2020-01-17 11:05:00,28.21,28.23,28.18,28.18,45664.0,25.0884,25.1062,25.0618,25.0618,45664.0
2020-01-17 11:10:00,28.18,28.18,28.14,28.14,40483.0,25.0618,25.0618,25.0262,25.0262,40483.0
2020-01-17 11:15:00,28.14,28.18,28.13,28.14,73614.0,25.0262,25.0618,25.0173,25.0262,73614.0
2020-01-17 11:20:00,28.14,28.18,28.13,28.16,37383.0,25.0262,25.0618,25.0173,25.044,37383.0
2020-01-17 11:25:00,28.16,28.21,28.15,28.21,21718.0,25.044,25.0884,25.0351,25.0884,21718.0
2020-01-17 11:30:00,28.2,28.23,28.18,28.18,40935.0,25.0796,25.1062,25.0618,25.0618,40935.0
2020-01-17 11:35:00,28.18,28.19,28.16,28.17,67728.0,25.0618,25.0707,25.044,25.0529,67728.0
2020-01-17 11:40:00,28.17,28.2,28.17,28.19,27254.0,25.0529,25.0796,25.0529,25.0707,27254.0
2020-01-17 11:45:00,28.19,28.23,28.18,28.23,21274.0,25.0707,25.1062,25.0618,25.1062,21274.0
2020-01-17 11:50:00,28.23,28.29,28.23,28.29,29305.0,25.1062,25.1596,25.1062,25.1596,29305.0
2020-01-17 11:55:00,28.29,28.33,28.28,28.33,40092.0,25.1596,25.1952,25.1507,25.1952,40092.0
2020-01-17 12:00:00,28.33,28.35,28.3,28.32,34280.0,25.1952,25.213,25.1685,25.1863,34280.0
2020-01-17 12:05:00,28.32,28.32,28.26,28.27,55162.0,25.1863,25.1863,25.1329,25.1418,55162.0
2020-01-17 12:10:00,28.26,28.28,28.24,28.27,60634.0,25.1329,25.1507,25.1151,25.1418,60634.0
2020-01-17 12:15:00,28.26,28.28,28.25,28.28,24831.0,25.1329,25.1507,25.124,25.1507,24831.0
2020-01-17 12:20:00,28.28,28.3,28.25,28.27,36322.0,25.1507,25.1685,25.124,25.1418,36322.0
2020-01-17 12:25:00,28.28,28.29,28.26,28.27,39905.0,25.1507,25.1596,25.1329,25.1418,39905.0
2020-01-17 12:30:00,28.27,28.28,28.24,28.26,32794.0,25.1418,25.1507,25.1151,25.1329,32794.0
2020-01-17 12:35:00,28.26,28.28,28.24,28.28,32124.0,25.1329,25.1507,25.1151,25.1507,32124.0
2020-01-17 12:40:00,28.28,28.33,28.28,28.32,30228.0,25.1507,25.1952,25.1507,25.1863,30228.0
2020-01-17 12:45:00,28.32,28.32,28.28,28.28,60536.0,25.1863,25.1863,25.1507,25.1507,60536.0
2020-01-17 12:50:00,28.28,28.29,28.27,28.29,19943.0,25.1507,25.1596,25.1418,25.1596,19943.0
2020-01-17 12:55:00,28.28,28.29,28.25,28.25,30186.0,25.1507,25.1596,25.124,25.124,30186.0
2020-01-17 13:00:00,28.25,28.25,28.22,28.23,30151.0,25.124,25.124,25.0973,25.1062,30151.0
2020-01-17 13:05:00,28.22,28.23,28.22,28.23,11557.0,25.0973,25.1062,25.0973,25.1062,11557.0
2020-01-17 13:10:00,28.22,28.24,28.18,28.2,67356.0,25.0973,25.1151,25.0618,25.0796,67356.0
2020-01-17 13:15:00,28.2,28.2,28.18,28.18,21798.0,25.0796,25.0796,25.0618,25.0618,21798.0
2020-01-17 13:20:00,28.19,28.2,28.18,28.19,127969.0,25.0707,25.0796,25.0618,25.0707,127969.0
2020-01-17 13:25:00,28.19,28.2,28.17,28.18,102093.0,25.0707,25.0796,25.0529,25.0618,102093.0
2020-01-17 13:30:00,28.18,28.19,28.17,28.19,28365.0,25.0618,25.0707,25.0529,25.0707,28365.0
2020-01-17 13:35:00,28.19,28.2,28.19,28.2,37993.0,25.0707,25.0796,25.0707,25.0796,37993.0
2020-01-17 13:40:00,28.2,28.2,28.19,28.2,12256.0,25.0796,25.0796,25.0707,25.0796,12256.0
2020-01-17 13:45:00,28.2,28.2,28.15,28.15,69897.0,25.0796,25.0796,25.0351,25.0351,69897.0
2020-01-17 13:50:00,28.16,28.17,28.15,28.16,13533.0,25.044,25.0529,25.0351,25.044,13533.0
2020-01-17 13:55:00,28.16,28.18,28.15,28.16,34313.0,25.044,25.0618,25.0351,25.044,34313.0
2020-01-17 14:00:00,28.17,28.17,28.14,28.16,23112.0,25.0529,25.0529,25.0262,25.044,23112.0
2020-01-17 14:05:00,28.15,28.16,28.14,28.16,20541.0,25.0351,25.044,25.0262,25.044,20541.0
2020-01-17 14:10:00,28.15,28.16,28.15,28.15,9653.0,25.0351,25.044,25.0351,25.0351,9653.0
2020-01-17 14:15:00,28.15,28.16,28.14,28.14,34808.0,25.0351,25.044,25.0262,25.0262,34808.0
2020-01-17 14:20:00,28.14,28.15,28.11,28.14,37063.0,25.0262,25.0351,24.9995,25.0262,37063.0
2020-01-17 14:25:00,28.14,28.15,28.13,28.14,14151.0,25.0262,25.0351,25.0173,25.0262,14151.0
2020-01-17 14:30:00,28.14,28.17,28.14,28.16,37490.0,25.0262,25.0529,25.0262,25.044,37490.0
2020-01-17 14:35:00,28.17,28.18,28.15,28.18,19254.0,25.0529,25.0618,25.0351,25.0618,19254.0
2020-01-17 14:40:00,28.18,28.19,28.16,28.17,48817.0,25.0618,25.0707,25.044,25.0529,48817.0
2020-01-17 14:45:00,28.17,28.18,28.16,28.17,30721.0,25.0529,25.0618,25.044,25.0529,30721.0
2020-01-17 14:50:00,28.17,28.18,28.16,28.17,18869.0,25.0529,25.0618,25.044,25.0529,18869.0
2020-01-17 14:55:00,28.17,28.2,28.17,28.2,22777.0,25.0529,25.0796,25.0529,25.0796,22777.0
2020-01-17 15:00:00,28.2,28.2,28.18,28.19,43478.0,25.0796,25.0796,25.0618,25.0707,43478.0
2020-01-17 15:05:00,28.18,28.19,28.15,28.16,28231.0,25.0618,25.0707,25.0351,25.044,28231.0
2020-01-17 15:10:00,28.16,28.16,28.15,28.15,12658.0,25.044,25.044,25.0351,25.0351,12658.0
2020-01-17 15:15:00,28.16,28.16,28.13,28.14,55874.0,25.044,25.044,25.0173,25.0262,55874.0
2020-01-17 15:20:00,28.14,28.15,28.13,28.14,34197.0,25.0262,25.0351,25.0173,25.0262,34197.0
2020-01-17 15:25:00,28.14,28.2,28.13,28.19,70711.0,25.0262,25.0796,25.0173,25.0707,70711.0
2020-01-17 15:30:00,28.19,28.22,28.18,28.2,95396.0,25.0707,25.0973,25.0618,25.0796,95396.0
2020-01-17 15:35:00,28.2,28.22,28.18,28.19,87379.0,25.0796,25.0973,25.0618,25.0707,87379.0
2020-01-17 15:40:00,28.19,28.2,28.15,28.16,42227.0,25.0707,25.0796,25.0351,25.044,42227.0
2020-01-17 15:45:00,28.16,28.17,28.11,28.12,67021.0,25.044,25.0529,24.9995,25.0084,67021.0
2020-01-17 15:50:00,28.13,28.14,28.11,28.13,124011.0,25.0173,25.0262,24.9995,25.0173,124011.0
2020-01-17 15:55:00,28.12,28.18,28.12,28.15,418926.0,25.0084,25.0618,25.0084,25.0351,418926.0
2020-01-21 09:30:00,28.2,28.42,28.15,28.42,122226.0,25.0796,25.2752,25.0351,25.2752,122226.0
2020-01-21 09:35:00,28.43,28.44,28.3,28.32,78847.0,25.2841,25.293,25.1685,25.1863,78847.0
2020-01-21 09:40:00,28.32,28.35,28.25,28.27,43704.0,25.1863,25.213,25.124,25.1418,43704.0
2020-01-21 09:45:00,28.27,28.27,28.17,28.18,65801.0,25.1418,25.1418,25.0529,25.0618,65801.0
2020-01-21 09:50:00,28.19,28.23,28.18,28.2,64613.0,25.0707,25.1062,25.0618,25.0796,64613.0
2020-01-21 09:55:00,28.21,28.24,28.18,28.2,67467.0,25.0884,25.1151,25.0618,25.0796,67467.0
2020-01-21 10:00:00,28.19,28.23,28.18,28.21,59504.0,25.0707,25.1062,25.0618,25.0884,59504.0
2020-01-21 10:05:00,28.2,28.23,28.13,28.14,56648.0,25.0796,25.1062,25.0173,25.0262,56648.0
2020-01-21 10:10:00,28.15,28.17,28.12,28.16,40980.0,25.0351,25.0529,25.0084,25.044,40980.0
2020-01-21 10:15:00,28.16,28.16,28.13,28.14,44048.0,25.044,25.044,25.0173,25.0262,44048.0
2020-01-21 10:20:00,28.14,28.14,28.06,28.06,70090.0,25.0262,25.0262,24.955,24.955,70090.0
2020-01-21 10:25:00,28.07,28.16,28.06,28.16,50521.0,24.9639,25.044,24.955,25.044,50521.0
2020-01-21 10:30:00,28.16,28.17,28.14,28.14,36703.0,25.044,25.0529,25.0262,25.0262,36703.0
2020-01-21 10:35:00,28.14,28.17,28.14,28.17,43295.0,25.0262,25.0529,25.0262,25.0529,43295.0
2020-01-21 10:40:00,28.17,28.2,28.16,28.18,39738.0,25.0529,25.0796,25.044,25.0618,39738.0
2020-01-21 10:45:00,28.18,28.18,28.16,28.18,15475.0,25.0618,25.0618,25.044,25.0618,15475.0
2020-01-21 10:50:00,28.18,28.25,28.18,28.25,52326.0,25.0618,25.124,25.0618,25.124,52326.0
2020-01-21 10:55:00,28.25,28.32,28.25,28.32,29172.0,25.124,25.1863,25.124,25.1863,29172.0
2020-01-21 11:00:00,28.32,28.35,28.28,28.32,57100.0,25.1863,25.213,25.1507,25.1863,57100.0
2020-01-21 11:05:00,28.31,28.36,28.31,28.34,60134.0,25.1774,25.2218,25.1774,25.2041,60134.0
2020-01-21 11:10:00,28.35,28.38,28.32,28.37,37113.0,25.213,25.2396,25.1863,25.2307,37113.0
2020-01-21 11:15:00,28.37,28.4,28.35,28.4,37626.0,25.2307,25.2574,25.213,25.2574,37626.0
2020-01-21 11:20:00,28.4,28.45,28.38,28.45,106341.0,25.2574,25.3019,25.2396,25.3019,106341.0
2020-01-21 11:25:00,28.45,28.47,28.44,28.47,52296.0,25.3019,25.3197,25.293,25.3197,52296.0
2020-01-21 11:30:00,28.47,28.52,28.46,28.51,132098.0,25.3197,25.3641,25.3108,25.3553,132098.0
2020-01-21 11:35:00,28.51,28.55,28.51,28.53,70476.0,25.3553,25.3908,25.3553,25.373,70476.0
2020-01-21 11:40:00,28.53,28.56,28.52,28.54,61589.0,25.373,25.3997,25.3641,25.3819,61589.0
2020-01-21 11:45:00,28.54,28.54,28.46,28.49,41921.0,25.3819,25.3819,25.3108,25.3375,41921.0
2020-01-21 11:50:00,28.49,28.5,28.47,28.49,31997.0,25.3375,25.3464,25.3197,25.3375,31997.0
2020-01-21 11:55:00,28.49,28.5,28.42,28.42,38053.0,25.3375,25.3464,25.2752,25.2752,38053.0
2020-01-21 12:00:00,28.43,28.45,28.4,28.41,56380.0,25.2841,25.3019,25.2574,25.2663,56380.0
2020-01-21 12:05:00,28.42,28.44,28.39,28.39,32479.0,25.2752,25.293,25.2485,25.2485,32479.0
2020-01-21 12:10:00,28.39,28.43,28.37,28.38,51769.0,25.2485,25.2841,25.2307,25.2396,51769.0
2020-01-21 12:15:00,28.38,28.42,28.38,28.42,19421.0,25.2396,25.2752,25.2396,25.2752,19421.0
2020-01-21 12:20:00,28.42,28.43,28.41,28.43,20911.0,25.2752,25.2841,25.2663,25.2841,20911.0
2020-01-21 12:25:00,28.43,28.43,28.39,28.4,45093.0,25.2841,25.2841,25.2485,25.2574,45093.0
2020-01-21 12:30:00,28.41,28.41,28.38,28.4,40665.0,25.2663,25.2663,25.2396,25.2574,40665.0
2020-01-21 12:35:00,28.41,28.47,28.4,28.46,19082.0,25.2663,25.3197,25.2574,25.3108,19082.0
2020-01-21 12:40:00,28.46,28.49,28.46,28.48,45786.0,25.3108,25.3375,25.3108,25.3286,45786.0
2020-01-21 12:45:00,28.47,28.47,28.44,28.45,47461.0,25.3197,25.3197,25.293,25.3019,47461.0
2020-01-21 12:50:00,28.46,28.46,28.43,28.44,32290.0,25.3108,25.3108,25.2841,25.293,32290.0
2020-01-21 12:55:00,28.44,28.47,28.43,28.46,25905.0,25.293,25.3197,25.2841,25.3108,25905.0
2020-01-21 13:00:00,28.46,28.47,28.46,28.46,13277.0,25.3108,25.3197,25.3108,25.3108,13277.0
2020-01-21 13:05:00,28.46,28.48,28.46,28.48,18262.0,25.3108,25.3286,25.3108,25.3286,18262.0
2020-01-21 13:10:00,28.47,28.5,28.45,28.48,51546.0,25.3197,25.3464,25.3019,25.3286,51546.0
2020-01-21 13:15:00,28.48,28.49,28.44,28.45,15325.0,25.3286,25.3375,25.293,25.3019,15325.0
2020-01-21 13:20:00,28.44,28.44,28.42,28.44,24803.0,25.293,25.293,25.2752,25.293,24803.0
2020-01-21 13:25:00,28.43,28.43,28.39,28.39,37279.0,25.2841,25.2841,25.2485,25.2485,37279.0
2020-01-21 13:30:00,28.39,28.39,28.34,28.36,87867.0,25.2485,25.2485,25.2041,25.2218,87867.0
2020-01-21 13:35:00,28.36,28.37,28.33,28.35,49234.0,25.2218,25.2307,25.1952,25.213,49234.0
2020-01-21 13:40:00,28.35,28.35,28.32,28.34,43142.0,25.213,25.213,25.1863,25.2041,43142.0
2020-01-21 13:45:00,28.34,28.35,28.33,28.34,23930.0,25.2041,25.213,25.1952,25.2041,23930.0
2020-01-21 13:50:00,28.35,28.37,28.33,28.34,44329.0,25.213,25.2307,25.1952,25.2041,44329.0
2020-01-21 13:55:00,28.35,28.38,28.33,28.37,31916.0,25.213,25.2396,25.1952,25.2307,31916.0
2020-01-21 14:00:00,28.37,28.39,28.35,28.39,33340.0,25.2307,25.2485,25.213,25.2485,33340.0
2020-01-21 14:05:00,28.39,28.39,28.36,28.39,45492.0,25.2485,25.2485,25.2218,25.2485,45492.0
2020-01-21 14:10:00,28.4,28.44,28.39,28.44,15235.0,25.2574,25.293,25.2485,25.293,15235.0
2020-01-21 14:15:00,28.44,28.45,28.43,28.44,29653.0,25.293,25.3019,25.2841,25.293,29653.0
2020-01-21 14:20:00,28.44,28.44,28.41,28.43,41235.0,25.293,25.293,25.2663,25.2841,41235.0
2020-01-21 14:25:00,28.43,28.45,28.42,28.43,33072.0,25.2841,25.3019,25.2752,25.2841,33072.0
2020-01-21 14:30:00,28.44,28.48,28.43,28.46,41144.0,25.293,25.3286,25.2841,25.3108,41144.0
2020-01-21 14:35:00,28.46,28.47,28.44,28.46,28546.0,25.3108,25.3197,25.293,25.3108,28546.0
2020-01-21 14:40:00,28.46,28.51,28.45,28.5,102156.0,25.3108,25.3553,25.3019,25.3464,102156.0
2020-01-21 14:45:00,28.5,28.5,28.46,28.47,42762.0,25.3464,25.3464,25.3108,25.3197,42762.0
2020-01-21 14:50:00,28.47,28.48,28.46,28.48,19083.0,25.3197,25.3286,25.3108,25.3286,19083.0
2020-01-21 14:55:00,28.48,28.5,28.47,28.48,52041.0,25.3286,25.3464,25.3197,25.3286,52041.0
2020-01-21 15:00:00,28.49,28.49,28.46,28.49,51655.0,25.3375,25.3375,25.3108,25.3375,51655.0
2020-01-21 15:05:00,28.49,28.5,28.48,28.5,26763.0,25.3375,25.3464,25.3286,25.3464,26763.0
2020-01-21 15:10:00,28.5,28.53,28.49,28.51,66779.0,25.3464,25.373,25.3375,25.3553,66779.0
2020-01-21 15:15:00,28.5,28.51,28.42,28.42,33288.0,25.3464,25.3553,25.2752,25.2752,33288.0
2020-01-21 15:20:00,28.43,28.46,28.41,28.45,34003.0,25.2841,25.3108,25.2663,25.3019,34003.0
2020-01-21 15:25:00,28.44,28.45,28.43,28.43,21458.0,25.293,25.3019,25.2841,25.2841,21458.0
2020-01-21 15:30:00,28.44,28.45,28.42,28.43,49648.0,25.293,25.3019,25.2752,25.2841,49648.0
2020-01-21 15:35:00,28.43,28.43,28.39,28.42,92511.0,25.2841,25.2841,25.2485,25.2752,92511.0
2020-01-21 15:40:00,28.42,28.42,28.39,28.39,33115.0,25.2752,25.2752,25.2485,25.2485,33115.0
2020-01-21 15:45:00,28.39,28.4,28.34,28.35,149477.0,25.2485,25.2574,25.2041,25.213,149477.0
2020-01-21 15:50:00,28.35,28.37,28.33,28.35,113234.0,25.213,25.2307,25.1952,25.213,113234.0
2020-01-21 15:55:00,28.35,28.43,28.34,28.41,420198.0,25.213,25.2841,25.2041,25.2663,420198.0
2020-01-22 09:30:00,28.33,28.45,28.33,28.45,83573.0,25.1952,25.3019,25.1952,25.3019,83573.0
2020-01-22 09:35:00,28.44,28.47,28.41,28.46,29939.0,25.293,25.3197,25.2663,25.3108,29939.0
2020-01-22 09:40:00,28.46,28.53,28.45,28.53,41707.0,25.3108,25.373,25.3019,25.373,41707.0
2020-01-22 09:45:00,28.54,28.56,28.5,28.55,38907.0,25.3819,25.3997,25.3464,25.3908,38907.0
2020-01-22 09:50:00,28.55,28.55,28.5,28.52,49488.0,25.3908,25.3908,25.3464,25.3641,49488.0
2020-01-22 09:55:00,28.52,28.58,28.52,28.57,45495.0,25.3641,25.4175,25.3641,25.4086,45495.0
2020-01-22 10:00:00,28.57,28.63,28.57,28.57,104836.0,25.4086,25.462,25.4086,25.4086,104836.0
2020-01-22 10:05:00,28.57,28.59,28.52,28.59,76269.0,25.4086,25.4264,25.3641,25.4264,76269.0
2020-01-22 10:10:00,28.58,28.58,28.49,28.5,38588.0,25.4175,25.4175,25.3375,25.3464,38588.0
2020-01-22 10:15:00,28.49,28.51,28.43,28.51,93547.0,25.3375,25.3553,25.2841,25.3553,93547.0
2020-01-22 10:20:00,28.5,28.51,28.46,28.47,28561.0,25.3464,25.3553,25.3108,25.3197,28561.0
2020-01-22 10:25:00,28.47,28.51,28.47,28.49,22976.0,25.3197,25.3553,25.3197,25.3375,22976.0
2020-01-22 10:30:00,28.49,28.52,28.47,28.49,50414.0,25.3375,25.3641,25.3197,25.3375,50414.0
2020-01-22 10:35:00,28.49,28.55,28.48,28.55,14526.0,25.3375,25.3908,25.3286,25.3908,14526.0
2020-01-22 10:40:00,28.55,28.55,28.53,28.55,24676.0,25.3908,25.3908,25.373,25.3908,24676.0
2020-01-22 10:45:00,28.54,28.56,28.51,28.51,22117.0,25.3819,25.3997,25.3553,25.3553,22117.0
2020-01-22 10:50:00,28.52,28.52,28.5,28.5,22851.0,25.3641,25.3641,25.3464,25.3464,22851.0
2020-01-22 10:55:00,28.5,28.52,28.48,28.48,26004.0,25.3464,25.3641,25.3286,25.3286,26004.0
2020-01-22 11:00:00,28.48,28.5,28.46,28.5,37044.0,25.3286,25.3464,25.3108,25.3464,37044.0
2020-01-22 11:05:00,28.5,28.53,28.49,28.53,29244.0,25.3464,25.373,25.3375,25.373,29244.0
2020-01-22 11:10:00,28.54,28.56,28.52,28.55,33101.0,25.3819,25.3997,25.3641,25.3908,33101.0
2020-01-22 11:15:00,28.54,28.6,28.54,28.59,48753.0,25.3819,25.4353,25.3819,25.4264,48753.0
2020-01-22 11:20:00,28.59,28.59,28.52,28.52,61820.0,25.4264,25.4264,25.3641,25.3641,61820.0
2020-01-22 11:25:00,28.52,28.57,28.51,28.53,34772.0,25.3641,25.4086,25.3553,25.373,34772.0
2020-01-22 11:30:00,28.54,28.55,28.52,28.52,44576.0,25.3819,25.3908,25.3641,25.3641,44576.0
2020-01-22 11:35:00,28.53,28.53,28.5,28.52,26187.0,25.373,25.373,25.3464,25.3641,26187.0
2020-01-22 11:40:00,28.52,28.55,28.52,28.55,21282.0,25.3641,25.3908,25.3641,25.3908,21282.0
2020-01-22 11:45:00,28.55,28.57,28.54,28.55,25211.0,25.3908,25.4086,25.3819,25.3908,25211.0
2020-01-22 11:50:00,28.55,28.61,28.55,28.61,36146.0,25.3908,25.4442,25.3908,25.4442,36146.0
2020-01-22 11:55:00,28.61,28.61,28.56,28.57,68869.0,25.4442,25.4442,25.3997,25.4086,68869.0
2020-01-22 12:00:00,28.58,28.58,28.54,28.55,24288.0,25.4175,25.4175,25.3819,25.3908,24288.0
2020-01-22 12:05:00,28.56,28.58,28.54,28.58,72092.0,25.3997,25.4175,25.3819,25.4175,72092.0
2020-01-22 12:10:00,28.58,28.58,28.56,28.56,33600.0,25.4175,25.4175,25.3997,25.3997,33600.0
2020-01-22 12:15:00,28.56,28.56,28.51,28.51,65088.0,25.3997,25.3997,25.3553,25.3553,65088.0
2020-01-22 12:20:00,28.52,28.52,28.48,28.49,30576.0,25.3641,25.3641,25.3286,25.3375,30576.0
2020-01-22 12:25:00,28.5,28.5,28.45,28.49,62322.0,25.3464,25.3464,25.3019,25.3375,62322.0
2020-01-22 12:30:00,28.49,28.51,28.47,28.47,58033.0,25.3375,25.3553,25.3197,25.3197,58033.0
2020-01-22 12:35:00,28.48,28.48,28.47,28.47,9147.0,25.3286,25.3286,25.3197,25.3197,9147.0
2020-01-22 12:40:00,28.47,28.5,28.46,28.5,38400.0,25.3197,25.3464,25.3108,25.3464,38400.0
2020-01-22 12:45:00,28.5,28.53,28.49,28.49,19433.0,25.3464,25.373,25.3375,25.3375,19433.0
2020-01-22 12:50:00,28.49,28.5,28.48,28.5,22605.0,25.3375,25.3464,25.3286,25.3464,22605.0
2020-01-22 12:55:00,28.5,28.5,28.47,28.49,32548.0,25.3464,25.3464,25.3197,25.3375,32548.0
2020-01-22 13:00:00,28.49,28.49,28.45,28.46,19405.0,25.3375,25.3375,25.3019,25.3108,19405.0
2020-01-22 13:05:00,28.46,28.5,28.46,28.49,25573.0,25.3108,25.3464,25.3108,25.3375,25573.0
2020-01-22 13:10:00,28.49,28.51,28.49,28.5,15396.0,25.3375,25.3553,25.3375,25.3464,15396.0
2020-01-22 13:15:00,28.51,28.54,28.5,28.52,26181.0,25.3553,25.3819,25.3464,25.3641,26181.0
2020-01-22 13:20:00,28.53,28.54,28.51,28.53,24703.0,25.373,25.3819,25.3553,25.373,24703.0
2020-01-22 13:25:00,28.54,28.58,28.53,28.57,43709.0,25.3819,25.4175,25.373,25.4086,43709.0
2020-01-22 13:30:00,28.57,28.59,28.56,28.57,64772.0,25.4086,25.4264,25.3997,25.4086,64772.0
2020-01-22 13:35:00,28.58,28.58,28.56,28.57,16141.0,25.4175,25.4175,25.3997,25.4086,16141.0
2020-01-22 13:40:00,28.57,28.59,28.56,28.57,63476.0,25.4086,25.4264,25.3997,25.4086,63476.0
2020-01-22 13:45:00,28.56,28.59,28.56,28.57,34560.0,25.3997,25.4264,25.3997,25.4086,34560.0
2020-01-22 13:50:00,28.57,28.6,28.57,28.6,19322.0,25.4086,25.4353,25.4086,25.4353,19322.0
2020-01-22 13:55:00,28.6,28.6,28.55,28.55,35338.0,25.4353,25.4353,25.3908,25.3908,35338.0
2020-01-22 14:00:00,28.55,28.56,28.51,28.53,48392.0,25.3908,25.3997,25.3553,25.373,48392.0
2020-01-22 14:05:00,28.53,28.57,28.52,28.57,37147.0,25.373,25.4086,25.3641,25.4086,37147.0
2020-01-22 14:10:00,28.57,28.57,28.47,28.47,82721.0,25.4086,25.4086,25.3197,25.3197,82721.0
2020-01-22 14:15:00,28.48,28.5,28.47,28.5,22089.0,25.3286,25.3464,25.3197,25.3464,22089.0
2020-01-22 14:20:00,28.5,28.52,28.49,28.52,40261.0,25.3464,25.3641,25.3375,25.3641,40261.0
2020-01-22 14:25:00,28.52,28.52,28.49,28.5,36801.0,25.3641,25.3641,25.3375,25.3464,36801.0
2020-01-22 14:30:00,28.5,28.51,28.49,28.5,27093.0,25.3464,25.3553,25.3375,25.3464,27093.0
2020-01-22 14:35:00,28.49,28.52,28.49,28.5,32360.0,25.3375,25.3641,25.3375,25.3464,32360.0
2020-01-22 14:40:00,28.5,28.51,28.47,28.48,30733.0,25.3464,25.3553,25.3197,25.3286,30733.0
2020-01-22 14:45:00,28.48,28.5,28.47,28.48,34025.0,25.3286,25.3464,25.3197,25.3286,34025.0
2020-01-22 14:50:00,28.49,28.5,28.48,28.5,12840.0,25.3375,25.3464,25.3286,25.3464,12840.0
2020-01-22 14:55:00,28.5,28.51,28.48,28.49,46102.0,25.3464,25.3553,25.3286,25.3375,46102.0
2020-01-22 15:00:00,28.49,28.49,28.45,28.46,62704.0,25.3375,25.3375,25.3019,25.3108,62704.0
2020-01-22 15:05:00,28.45,28.46,28.43,28.46,41136.0,25.3019,25.3108,25.2841,25.3108,41136.0
2020-01-22 15:10:00,28.45,28.46,28.43,28.44,25415.0,25.3019,25.3108,25.2841,25.293,25415.0
2020-01-22 15:15:00,28.44,28.44,28.38,28.39,47801.0,25.293,25.293,25.2396,25.2485,47801.0
2020-01-22 15:20:00,28.38,28.39,28.36,28.36,30725.0,25.2396,25.2485,25.2218,25.2218,30725.0
2020-01-22 15:25:00,28.37,28.41,28.35,28.4,63496.0,25.2307,25.2663,25.213,25.2574,63496.0
2020-01-22 15:30:00,28.4,28.41,28.39,28.4,44776.0,25.2574,25.2663,25.2485,25.2574,44776.0
2020-01-22 15:35:00,28.4,28.43,28.38,28.41,86283.0,25.2574,25.2841,25.2396,25.2663,86283.0
2020-01-22 15:40:00,28.41,28.41,28.39,28.39,51159.0,25.2663,25.2663,25.2485,25.2485,51159.0
2020-01-22 15:45:00,28.39,28.44,28.38,28.43,91373.0,25.2485,25.293,25.2396,25.2841,91373.0
2020-01-22 15:50:00,28.44,28.45,28.42,28.43,99171.0,25.293,25.3019,25.2752,25.2841,99171.0
2020-01-22 15:55:00,28.43,28.44,28.37,28.37,333027.0,25.2841,25.293,25.2307,25.2307,333027.0
2020-01-23 09:30:00,28.37,28.43,28.3,28.32,82444.0,25.2307,25.2841,25.1685,25.1863,82444.0
2020-01-23 09:35:00,28.3,28.32,28.22,28.24,31659.0,25.1685,25.1863,25.0973,25.1151,31659.0
2020-01-23 09:40:00,28.24,28.33,28.22,28.3,27079.0,25.1151,25.1952,25.0973,25.1685,27079.0
2020-01-23 09:45:00,28.3,28.43,28.3,28.4,89357.0,25.1685,25.2841,25.1685,25.2574,89357.0
2020-01-23 09:50:00,28.4,28.42,28.33,28.36,61907.0,25.2574,25.2752,25.1952,25.2218,61907.0
2020-01-23 09:55:00,28.36,28.38,28.33,28.38,25273.0,25.2218,25.2396,25.1952,25.2396,25273.0
2020-01-23 10:00:00,28.38,28.46,28.38,28.44,48606.0,25.2396,25.3108,25.2396,25.293,48606.0
2020-01-23 10:05:00,28.45,28.46,28.37,28.4,63170.0,25.3019,25.3108,25.2307,25.2574,63170.0
2020-01-23 10:10:00,28.41,28.44,28.4,28.42,16573.0,25.2663,25.293,25.2574,25.2752,16573.0
2020-01-23 10:15:00,28.42,28.43,28.35,28.42,47971.0,25.2752,25.2841,25.213,25.2752,47971.0
2020-01-23 10:20:00,28.42,28.46,28.41,28.41,35052.0,25.2752,25.3108,25.2663,25.2663,35052.0
2020-01-23 10:25:00,28.41,28.43,28.41,28.42,33230.0,25.2663,25.2841,25.2663,25.2752,33230.0
2020-01-23 10:30:00,28.42,28.48,28.41,28.46,39351.0,25.2752,25.3286,25.2663,25.3108,39351.0
2020-01-23 10:35:00,28.46,28.47,28.44,28.46,31829.0,25.3108,25.3197,25.293,25.3108,31829.0
2020-01-23 10:40:00,28.45,28.46,28.4,28.4,43103.0,25.3019,25.3108,25.2574,25.2574,43103.0
2020-01-23 10:45:00,28.4,28.41,28.37,28.38,29025.0,25.2574,25.2663,25.2307,25.2396,29025.0
2020-01-23 10:50:00,28.39,28.43,28.38,28.41,129318.0,25.2485,25.2841,25.2396,25.2663,129318.0
2020-01-23 10:55:00,28.41,28.44,28.4,28.43,30910.0,25.2663,25.293,25.2574,25.2841,30910.0
2020-01-23 11:00:00,28.44,28.47,28.41,28.44,43002.0,25.293,25.3197,25.2663,25.293,43002.0
2020-01-23 11:05:00,28.44,28.44,28.41,28.43,21906.0,25.293,25.293,25.2663,25.2841,21906.0
2020-01-23 11:10:00,28.43,28.44,28.4,28.42,19260.0,25.2841,25.293,25.2574,25.2752,19260.0
2020-01-23 11:15:00,28.42,28.44,28.39,28.4,27648.0,25.2752,25.293,25.2485,25.2574,27648.0
2020-01-23 11:20:00,28.39,28.41,28.38,28.4,11790.0,25.2485,25.2663,25.2396,25.2574,11790.0
2020-01-23 11:25:00,28.4,28.43,28.39,28.42,24361.0,25.2574,25.2841,25.2485,25.2752,24361.0
2020-01-23 11:30:00,28.42,28.45,28.41,28.45,21555.0,25.2752,25.3019,25.2663,25.3019,21555.0
2020-01-23 11:35:00,28.44,28.48,28.43,28.48,26038.0,25.293,25.3286,25.2841,25.3286,26038.0
2020-01-23 11:40:00,28.47,28.5,28.46,28.48,64079.0,25.3197,25.3464,25.3108,25.3286,64079.0
2020-01-23 11:45:00,28.48,28.48,28.43,28.44,43995.0,25.3286,25.3286,25.2841,25.293,43995.0
2020-01-23 11:50:00,28.45,28.46,28.43,28.46,35679.0,25.3019,25.3108,25.2841,25.3108,35679.0
2020-01-23 11:55:00,28.46,28.48,28.44,28.46,33072.0,25.3108,25.3286,25.293,25.3108,33072.0
2020-01-23 12:00:00,28.45,28.49,28.45,28.49,19618.0,25.3019,25.3375,25.3019,25.3375,19618.0
2020-01-23 12:05:00,28.48,28.5,28.46,28.46,53746.0,25.3286,25.3464,25.3108,25.3108,53746.0
2020-01-23 12:10:00,28.46,28.49,28.46,28.48,21129.0,25.3108,25.3375,25.3108,25.3286,21129.0
2020-01-23 12:15:00,28.48,28.49,28.47,28.49,4842.0,25.3286,25.3375,25.3197,25.3375,4842.0
2020-01-23 12:20:00,28.49,28.49,28.47,28.49,29666.0,25.3375,25.3375,25.3197,25.3375,29666.0
2020-01-23 12:25:00,28.48,28.52,28.48,28.5,30010.0,25.3286,25.3641,25.3286,25.3464,30010.0
2020-01-23 12:30:00,28.51,28.51,28.49,28.49,7731.0,25.3553,25.3553,25.3375,25.3375,7731.0
2020-01-23 12:35:00,28.5,28.5,28.47,28.48,37459.0,25.3464,25.3464,25.3197,25.3286,37459.0
2020-01-23 12:40:00,28.47,28.48,28.44,28.44,71339.0,25.3197,25.3286,25.293,25.293,71339.0
2020-01-23 12:45:00,28.44,28.46,28.43,28.45,15440.0,25.293,25.3108,25.2841,25.3019,15440.0
2020-01-23 12:50:00,28.45,28.47,28.44,28.46,10015.0,25.3019,25.3197,25.293,25.3108,10015.0
2020-01-23 12:55:00,28.46,28.51,28.46,28.5,60054.0,25.3108,25.3553,25.3108,25.3464,60054.0
2020-01-23 13:00:00,28.51,28.53,28.5,28.51,29602.0,25.3553,25.373,25.3464,25.3553,29602.0
2020-01-23 13:05:00,28.51,28.54,28.5,28.51,26692.0,25.3553,25.3819,25.3464,25.3553,26692.0
2020-01-23 13:10:00,28.5,28.52,28.48,28.48,21366.0,25.3464,25.3641,25.3286,25.3286,21366.0
2020-01-23 13:15:00,28.48,28.48,28.46,28.48,18098.0,25.3286,25.3286,25.3108,25.3286,18098.0
2020-01-23 13:20:00,28.48,28.53,28.46,28.53,36690.0,25.3286,25.373,25.3108,25.373,36690.0
2020-01-23 13:25:00,28.54,28.54,28.52,28.52,15429.0,25.3819,25.3819,25.3641,25.3641,15429.0
2020-01-23 13:30:00,28.52,28.53,28.5,28.51,21609.0,25.3641,25.373,25.3464,25.3553,21609.0
2020-01-23 13:35:00,28.51,28.52,28.5,28.51,11393.0,25.3553,25.3641,25.3464,25.3553,11393.0
2020-01-23 13:40:00,28.52,28.56,28.51,28.54,42305.0,25.3641,25.3997,25.3553,25.3819,42305.0
2020-01-23 13:45:00,28.54,28.54,28.52,28.53,19130.0,25.3819,25.3819,25.3641,25.373,19130.0
2020-01-23 13:50:00,28.52,28.53,28.49,28.5,49969.0,25.3641,25.373,25.3375,25.3464,49969.0
2020-01-23 13:55:00,28.51,28.57,28.51,28.57,42576.0,25.3553,25.4086,25.3553,25.4086,42576.0
2020-01-23 14:00:00,28.57,28.58,28.55,28.55,30458.0,25.4086,25.4175,25.3908,25.3908,30458.0
2020-01-23 14:05:00,28.56,28.59,28.55,28.58,26524.0,25.3997,25.4264,25.3908,25.4175,26524.0
2020-01-23 14:10:00,28.59,28.6,28.58,28.59,21372.0,25.4264,25.4353,25.4175,25.4264,21372.0
2020-01-23 14:15:00,28.6,28.62,28.58,28.59,48612.0,25.4353,25.4531,25.4175,25.4264,48612.0
2020-01-23 14:20:00,28.59,28.62,28.59,28.61,17675.0,25.4264,25.4531,25.4264,25.4442,17675.0
2020-01-23 14:25:00,28.62,28.62,28.6,28.6,18416.0,25.4531,25.4531,25.4353,25.4353,18416.0
2020-01-23 14:30:00,28.61,28.62,28.58,28.59,51791.0,25.4442,25.4531,25.4175,25.4264,51791.0
2020-01-23 14:35:00,28.59,28.6,28.57,28.58,23092.0,25.4264,25.4353,25.4086,25.4175,23092.0
2020-01-23 14:40:00,28.58,28.58,28.55,28.56,15791.0,25.4175,25.4175,25.3908,25.3997,15791.0
2020-01-23 14:45:00,28.56,28.56,28.54,28.55,22960.0,25.3997,25.3997,25.3819,25.3908,22960.0
2020-01-23 14:50:00,28.55,28.56,28.54,28.55,19993.0,25.3908,25.3997,25.3819,25.3908,19993.0
2020-01-23 14:55:00,28.55,28.57,28.55,28.55,14197.0,25.3908,25.4086,25.3908,25.3908,14197.0
2020-01-23 15:00:00,28.55,28.56,28.54,28.55,41557.0,25.3908,25.3997,25.3819,25.3908,41557.0
2020-01-23 15:05:00,28.55,28.57,28.53,28.57,36464.0,25.3908,25.4086,25.373,25.4086,36464.0
2020-01-23 15:10:00,28.57,28.57,28.52,28.53,28501.0,25.4086,25.4086,25.3641,25.373,28501.0
2020-01-23 15:15:00,28.53,28.53,28.48,28.49,58308.0,25.373,25.373,25.3286,25.3375,58308.0
2020-01-23 15:20:00,28.49,28.5,28.46,28.49,64959.0,25.3375,25.3464,25.3108,25.3375,64959.0
2020-01-23 15:25:00,28.48,28.5,28.46,28.49,85580.0,25.3286,25.3464,25.3108,25.3375,85580.0
2020-01-23 15:30:00,28.48,28.55,28.47,28.54,64416.0,25.3286,25.3908,25.3197,25.3819,64416.0
2020-01-23 15:35:00,28.54,28.55,28.48,28.49,41128.0,25.3819,25.3908,25.3286,25.3375,41128.0
2020-01-23 15:40:00,28.49,28.51,28.48,28.49,42469.0,25.3375,25.3553,25.3286,25.3375,42469.0
2020-01-23 15:45:00,28.5,28.51,28.48,28.5,35154.0,25.3464,25.3553,25.3286,25.3464,35154.0
2020-01-23 15:50:00,28.49,28.49,28.46,28.49,97499.0,25.3375,25.3375,25.3108,25.3375,97499.0
2020-01-23 15:55:00,28.48,28.49,28.43,28.45,242072.0,25.3286,25.3375,25.2841,25.3019,242072.0
2020-01-24 09:30:00,28.48,28.51,28.41,28.44,87733.0,25.3286,25.3553,25.2663,25.293,87733.0
2020-01-24 09:35:00,28.43,28.45,28.35,28.36,29331.0,25.2841,25.3019,25.213,25.2218,29331.0
2020-01-24 09:40:00,28.35,28.37,28.28,28.37,30303.0,25.213,25.2307,25.1507,25.2307,30303.0
2020-01-24 09:45:00,28.38,28.41,28.34,28.37,46138.0,25.2396,25.2663,25.2041,25.2307,46138.0
2020-01-24 09:50:00,28.37,28.38,28.34,28.37,49971.0,25.2307,25.2396,25.2041,25.2307,49971.0
2020-01-24 09:55:00,28.38,28.41,28.37,28.39,26868.0,25.2396,25.2663,25.2307,25.2485,26868.0
2020-01-24 10:00:00,28.4,28.4,28.34,28.35,43713.0,25.2574,25.2574,25.2041,25.213,43713.0
2020-01-24 10:05:00,28.34,28.44,28.34,28.43,40739.0,25.2041,25.293,25.2041,25.2841,40739.0
2020-01-24 10:10:00,28.43,28.48,28.41,28.48,49089.0,25.2841,25.3286,25.2663,25.3286,49089.0
2020-01-24 10:15:00,28.46,28.47,28.43,28.45,53607.0,25.3108,25.3197,25.2841,25.3019,53607.0
2020-01-24 10:20:00,28.44,28.45,28.41,28.42,22768.0,25.293,25.3019,25.2663,25.2752,22768.0
2020-01-24 10:25:00,28.42,28.45,28.4,28.41,25446.0,25.2752,25.3019,25.2574,25.2663,25446.0
2020-01-24 10:30:00,28.4,28.43,28.4,28.41,30318.0,25.2574,25.2841,25.2574,25.2663,30318.0
2020-01-24 10:35:00,28.41,28.41,28.37,28.41,32354.0,25.2663,25.2663,25.2307,25.2663,32354.0
2020-01-24 10:40:00,28.4,28.43,28.38,28.4,40313.0,25.2574,25.2841,25.2396,25.2574,40313.0
2020-01-24 10:45:00,28.41,28.42,28.38,28.39,34897.0,25.2663,25.2752,25.2396,25.2485,34897.0
2020-01-24 10:50:00,28.39,28.41,28.38,28.4,33112.0,25.2485,25.2663,25.2396,25.2574,33112.0
2020-01-24 10:55:00,28.4,28.42,28.39,28.4,39967.0,25.2574,25.2752,25.2485,25.2574,39967.0
2020-01-24 11:00:00,28.4,28.41,28.39,28.39,22365.0,25.2574,25.2663,25.2485,25.2485,22365.0
2020-01-24 11:05:00,28.4,28.41,28.35,28.38,62087.0,25.2574,25.2663,25.213,25.2396,62087.0
2020-01-24 11:10:00,28.37,28.39,28.37,28.38,29894.0,25.2307,25.2485,25.2307,25.2396,29894.0
2020-01-24 11:15:00,28.38,28.39,28.3,28.31,43357.0,25.2396,25.2485,25.1685,25.1774,43357.0
2020-01-24 11:20:00,28.32,28.32,28.27,28.28,33294.0,25.1863,25.1863,25.1418,25.1507,33294.0
2020-01-24 11:25:00,28.29,28.33,28.28,28.32,43976.0,25.1596,25.1952,25.1507,25.1863,43976.0
2020-01-24 11:30:00,28.32,28.33,28.26,28.27,58676.0,25.1863,25.1952,25.1329,25.1418,58676.0
2020-01-24 11:35:00,28.27,28.29,28.25,28.26,59786.0,25.1418,25.1596,25.124,25.1329,59786.0
2020-01-24 11:40:00,28.26,28.27,28.18,28.23,52045.0,25.1329,25.1418,25.0618,25.1062,52045.0
2020-01-24 11:45:00,28.22,28.24,28.21,28.21,34146.0,25.0973,25.1151,25.0884,25.0884,34146.0
2020-01-24 11:50:00,28.22,28.23,28.2,28.21,25217.0,25.0973,25.1062,25.0796,25.0884,25217.0
2020-01-24 11:55:00,28.21,28.24,28.17,28.23,48754.0,25.0884,25.1151,25.0529,25.1062,48754.0
2020-01-24 12:00:00,28.23,28.26,28.23,28.25,28921.0,25.1062,25.1329,25.1062,25.124,28921.0
2020-01-24 12:05:00,28.26,28.27,28.24,28.26,33434.0,25.1329,25.1418,25.1151,25.1329,33434.0
2020-01-24 12:10:00,28.26,28.29,28.25,28.27,34616.0,25.1329,25.1596,25.124,25.1418,34616.0
2020-01-24 12:15:00,28.27,28.28,28.2,28.23,37270.0,25.1418,25.1507,25.0796,25.1062,37270.0
2020-01-24 12:20:00,28.23,28.25,28.22,28.24,39557.0,25.1062,25.124,25.0973,25.1151,39557.0
2020-01-24 12:25:00,28.24,28.27,28.23,28.27,30302.0,25.1151,25.1418,25.1062,25.1418,30302.0
2020-01-24 12:30:00,28.27,28.32,28.26,28.32,34786.0,25.1418,25.1863,25.1329,25.1863,34786.0
2020-01-24 12:35:00,28.32,28.33,28.29,28.33,31327.0,25.1863,25.1952,25.1596,25.1952,31327.0
2020-01-24 12:40:00,28.33,28.33,28.3,28.32,22415.0,25.1952,25.1952,25.1685,25.1863,22415.0
2020-01-24 12:45:00,28.31,28.31,28.28,28.3,38691.0,25.1774,25.1774,25.1507,25.1685,38691.0
2020-01-24 12:50:00,28.29,28.31,28.27,28.3,28031.0,25.1596,25.1774,25.1418,25.1685,28031.0
2020-01-24 12:55:00,28.3,28.31,28.26,28.28,36246.0,25.1685,25.1774,25.1329,25.1507,36246.0
2020-01-24 13:00:00,28.28,28.28,28.24,28.25,21743.0,25.1507,25.1507,25.1151,25.124,21743.0
2020-01-24 13:05:00,28.25,28.29,28.23,28.28,20603.0,25.124,25.1596,25.1062,25.1507,20603.0
2020-01-24 13:10:00,28.29,28.29,28.26,28.27,19626.0,25.1596,25.1596,25.1329,25.1418,19626.0
2020-01-24 13:15:00,28.27,28.28,28.26,28.28,15116.0,25.1418,25.1507,25.1329,25.1507,15116.0
2020-01-24 13:20:00,28.28,28.31,28.27,28.31,15621.0,25.1507,25.1774,25.1418,25.1774,15621.0
2020-01-24 13:25:00,28.31,28.31,28.27,28.29,36275.0,25.1774,25.1774,25.1418,25.1596,36275.0
2020-01-24 13:30:00,28.28,28.29,28.27,28.28,29156.0,25.1507,25.1596,25.1418,25.1507,29156.0
2020-01-24 13:35:00,28.28,28.29,28.25,28.27,43439.0,25.1507,25.1596,25.124,25.1418,43439.0
2020-01-24 13:40:00,28.27,28.27,28.24,28.26,18162.0,25.1418,25.1418,25.1151,25.1329,18162.0
2020-01-24 13:45:00,28.26,28.29,28.25,28.26,33766.0,25.1329,25.1596,25.124,25.1329,33766.0
2020-01-24 13:50:00,28.26,28.28,28.23,28.25,32259.0,25.1329,25.1507,25.1062,25.124,32259.0
2020-01-24 13:55:00,28.25,28.25,28.22,28.23,51492.0,25.124,25.124,25.0973,25.1062,51492.0
2020-01-24 14:00:00,28.23,28.24,28.19,28.2,24126.0,25.1062,25.1151,25.0707,25.0796,24126.0
2020-01-24 14:05:00,28.2,28.23,28.18,28.22,30794.0,25.0796,25.1062,25.0618,25.0973,30794.0
2020-01-24 14:10:00,28.22,28.22,28.16,28.18,32194.0,25.0973,25.0973,25.044,25.0618,32194.0
2020-01-24 14:15:00,28.17,28.19,28.16,28.18,32753.0,25.0529,25.0707,25.044,25.0618,32753.0
2020-01-24 14:20:00,28.18,28.19,28.16,28.17,23715.0,25.0618,25.0707,25.044,25.0529,23715.0
2020-01-24 14:25:00,28.17,28.22,28.16,28.19,40577.0,25.0529,25.0973,25.044,25.0707,40577.0
2020-01-24 14:30:00,28.19,28.22,28.18,28.21,26464.0,25.0707,25.0973,25.0618,25.0884,26464.0
2020-01-24 14:35:00,28.21,28.22,28.17,28.2,20943.0,25.0884,25.0973,25.0529,25.0796,20943.0
2020-01-24 14:40:00,28.2,28.21,28.16,28.17,24711.0,25.0796,25.0884,25.044,25.0529,24711.0
2020-01-24 14:45:00,28.18,28.18,28.14,28.16,26935.0,25.0618,25.0618,25.0262,25.044,26935.0
2020-01-24 14:50:00,28.16,28.18,28.15,28.18,21848.0,25.044,25.0618,25.0351,25.0618,21848.0
2020-01-24 14:55:00,28.18,28.23,28.17,28.23,32777.0,25.0618,25.1062,25.0529,25.1062,32777.0
2020-01-24 15:00:00,28.23,28.27,28.21,28.24,33529.0,25.1062,25.1418,25.0884,25.1151,33529.0
2020-01-24 15:05:00,28.24,28.25,28.22,28.24,34823.0,25.1151,25.124,25.0973,25.1151,34823.0
2020-01-24 15:10:00,28.25,28.27,28.22,28.24,35979.0,25.124,25.1418,25.0973,25.1151,35979.0
2020-01-24 15:15:00,28.24,28.24,28.21,28.23,35228.0,25.1151,25.1151,25.0884,25.1062,35228.0
2020-01-24 15:20:00,28.23,28.25,28.22,28.24,32883.0,25.1062,25.124,25.0973,25.1151,32883.0
2020-01-24 15:25:00,28.24,28.24,28.22,28.23,22972.0,25.1151,25.1151,25.0973,25.1062,22972.0
2020-01-24 15:30:00,28.23,28.24,28.17,28.18,43162.0,25.1062,25.1151,25.0529,25.0618,43162.0
2020-01-24 15:35:00,28.18,28.21,28.17,28.17,67259.0,25.0618,25.0884,25.0529,25.0529,67259.0
2020-01-24 15:40:00,28.17,28.18,28.15,28.18,45466.0,25.0529,25.0618,25.0351,25.0618,45466.0
2020-01-24 15:45:00,28.18,28.21,28.16,28.21,56996.0,25.0618,25.0884,25.044,25.0884,56996.0
2020-01-24 15:50:00,28.2,28.21,28.18,28.2,129135.0,25.0796,25.0884,25.0618,25.0796,129135.0
2020-01-24 15:55:00,28.2,28.23,28.18,28.19,399929.0,25.0796,25.1062,25.0618,25.0707,399929.0
2020-01-27 09:30:00,27.95,28.1,27.76,28.05,147948.0,24.8572,24.9906,24.6882,24.9462,147948.0
2020-01-27 09:35:00,28.05,28.17,27.99,28.03,67603.0,24.9462,25.0529,24.8928,24.9284,67603.0
2020-01-27 09:40:00,28.02,28.04,27.95,27.96,59106.0,24.9195,24.9373,24.8572,24.8661,59106.0
2020-01-27 09:45:00,27.96,28.05,27.96,28.02,49849.0,24.8661,24.9462,24.8661,24.9195,49849.0
2020-01-27 09:50:00,28.03,28.05,27.98,27.98,36023.0,24.9284,24.9462,24.8839,24.8839,36023.0
2020-01-27 09:55:00,27.98,28.08,27.97,28.07,31483.0,24.8839,24.9728,24.875,24.9639,31483.0
2020-01-27 10:00:00,28.07,28.1,28.05,28.05,38184.0,24.9639,24.9906,24.9462,24.9462,38184.0
2020-01-27 10:05:00,28.05,28.07,28.0,28.05,28873.0,24.9462,24.9639,24.9017,24.9462,28873.0
2020-01-27 10:10:00,28.04,28.11,28.01,28.08,34967.0,24.9373,24.9995,24.9106,24.9728,34967.0
2020-01-27 10:15:00,28.08,28.08,28.01,28.02,87339.0,24.9728,24.9728,24.9106,24.9195,87339.0
2020-01-27 10:20:00,28.02,28.09,28.02,28.09,26831.0,24.9195,24.9817,24.9195,24.9817,26831.0
2020-01-27 10:25:00,28.1,28.19,28.08,28.18,28261.0,24.9906,25.0707,24.9728,25.0618,28261.0
2020-01-27 10:30:00,28.18,28.2,28.09,28.12,56671.0,25.0618,25.0796,24.9817,25.0084,56671.0
2020-01-27 10:35:00,28.13,28.23,28.1,28.23,35771.0,25.0173,25.1062,24.9906,25.1062,35771.0
2020-01-27 10:40:00,28.22,28.24,28.12,28.13,36763.0,25.0973,25.1151,25.0084,25.0173,36763.0
2020-01-27 10:45:00,28.13,28.13,28.07,28.12,47432.0,25.0173,25.0173,24.9639,25.0084,47432.0
2020-01-27 10:50:00,28.12,28.16,28.11,28.15,37172.0,25.0084,25.044,24.9995,25.0351,37172.0
2020-01-27 10:55:00,28.14,28.17,28.13,28.17,26560.0,25.0262,25.0529,25.0173,25.0529,26560.0
2020-01-27 11:00:00,28.17,28.23,28.16,28.22,17844.0,25.0529,25.1062,25.044,25.0973,17844.0
2020-01-27 11:05:00,28.23,28.28,28.22,28.27,41562.0,25.1062,25.1507,25.0973,25.1418,41562.0
2020-01-27 11:10:00,28.26,28.29,28.23,28.29,20506.0,25.1329,25.1596,25.1062,25.1596,20506.0
2020-01-27 11:15:00,28.28,28.31,28.26,28.29,19073.0,25.1507,25.1774,25.1329,25.1596,19073.0
2020-01-27 11:20:00,28.29,28.33,28.28,28.3,42650.0,25.1596,25.1952,25.1507,25.1685,42650.0
2020-01-27 11:25:00,28.3,28.34,28.26,28.32,46858.0,25.1685,25.2041,25.1329,25.1863,46858.0
2020-01-27 11:30:00,28.32,28.33,28.27,28.3,39369.0,25.1863,25.1952,25.1418,25.1685,39369.0
2020-01-27 11:35:00,28.3,28.38,28.3,28.35,44610.0,25.1685,25.2396,25.1685,25.213,44610.0
2020-01-27 11:40:00,28.36,28.36,28.31,28.34,21519.0,25.2218,25.2218,25.1774,25.2041,21519.0
2020-01-27 11:45:00,28.33,28.36,28.3,28.36,24379.0,25.1952,25.2218,25.1685,25.2218,24379.0
2020-01-27 11:50:00,28.35,28.4,28.35,28.35,31883.0,25.213,25.2574,25.213,25.213,31883.0
2020-01-27 11:55:00,28.35,28.39,28.34,28.39,27527.0,25.213,25.2485,25.2041,25.2485,27527.0
2020-01-27 12:00:00,28.38,28.41,28.36,28.4,24084.0,25.2396,25.2663,25.2218,25.2574,24084.0
2020-01-27 12:05:00,28.4,28.46,28.4,28.46,35562.0,25.2574,25.3108,25.2574,25.3108,35562.0
2020-01-27 12:10:00,28.46,28.46,28.4,28.42,92673.0,25.3108,25.3108,25.2574,25.2752,92673.0
2020-01-27 12:15:00,28.42,28.46,28.41,28.46,46195.0,25.2752,25.3108,25.2663,25.3108,46195.0
2020-01-27 12:20:00,28.46,28.51,28.45,28.46,49095.0,25.3108,25.3553,25.3019,25.3108,49095.0
2020-01-27 12:25:00,28.46,28.47,28.4,28.44,26871.0,25.3108,25.3197,25.2574,25.293,26871.0
2020-01-27 12:30:00,28.43,28.46,28.42,28.45,24801.0,25.2841,25.3108,25.2752,25.3019,24801.0
2020-01-27 12:35:00,28.45,28.47,28.43,28.45,46362.0,25.3019,25.3197,25.2841,25.3019,46362.0
2020-01-27 12:40:00,28.45,28.45,28.4,28.42,26936.0,25.3019,25.3019,25.2574,25.2752,26936.0
2020-01-27 12:45:00,28.42,28.47,28.41,28.44,76146.0,25.2752,25.3197,25.2663,25.293,76146.0
2020-01-27 12:50:00,28.44,28.44,28.39,28.39,38756.0,25.293,25.293,25.2485,25.2485,38756.0
2020-01-27 12:55:00,28.39,28.45,28.38,28.45,45999.0,25.2485,25.3019,25.2396,25.3019,45999.0
2020-01-27 13:00:00,28.45,28.48,28.44,28.46,35643.0,25.3019,25.3286,25.293,25.3108,35643.0
2020-01-27 13:05:00,28.47,28.5,28.46,28.46,32018.0,25.3197,25.3464,25.3108,25.3108,32018.0
2020-01-27 13:10:00,28.46,28.48,28.46,28.46,27393.0,25.3108,25.3286,25.3108,25.3108,27393.0
2020-01-27 13:15:00,28.46,28.48,28.44,28.46,29468.0,25.3108,25.3286,25.293,25.3108,29468.0
2020-01-27 13:20:00,28.47,28.49,28.46,28.47,21481.0,25.3197,25.3375,25.3108,25.3197,21481.0
2020-01-27 13:25:00,28.48,28.48,28.45,28.46,60585.0,25.3286,25.3286,25.3019,25.3108,60585.0
2020-01-27 13:30:00,28.46,28.47,28.43,28.45,30377.0,25.3108,25.3197,25.2841,25.3019,30377.0
2020-01-27 13:35:00,28.45,28.47,28.44,28.46,33945.0,25.3019,25.3197,25.293,25.3108,33945.0
2020-01-27 13:40:00,28.47,28.48,28.43,28.43,43834.0,25.3197,25.3286,25.2841,25.2841,43834.0
2020-01-27 13:45:00,28.43,28.45,28.41,28.43,30368.0,25.2841,25.3019,25.2663,25.2841,30368.0
2020-01-27 13:50:00,28.43,28.44,28.39,28.41,26769.0,25.2841,25.293,25.2485,25.2663,26769.0
2020-01-27 13:55:00,28.41,28.42,28.39,28.41,29758.0,25.2663,25.2752,25.2485,25.2663,29758.0
2020-01-27 14:00:00,28.41,28.43,28.38,28.42,33394.0,25.2663,25.2841,25.2396,25.2752,33394.0
2020-01-27 14:05:00,28.41,28.46,28.4,28.46,29218.0,25.2663,25.3108,25.2574,25.3108,29218.0
2020-01-27 14:10:00,28.46,28.46,28.4,28.42,49052.0,25.3108,25.3108,25.2574,25.2752,49052.0
2020-01-27 14:15:00,28.41,28.43,28.39,28.4,30549.0,25.2663,25.2841,25.2485,25.2574,30549.0
2020-01-27 14:20:00,28.4,28.4,28.33,28.37,36005.0,25.2574,25.2574,25.1952,25.2307,36005.0
2020-01-27 14:25:00,28.37,28.39,28.36,28.38,20184.0,25.2307,25.2485,25.2218,25.2396,20184.0
2020-01-27 14:30:00,28.39,28.41,28.35,28.36,42124.0,25.2485,25.2663,25.213,25.2218,42124.0
2020-01-27 14:35:00,28.36,28.38,28.34,28.36,49924.0,25.2218,25.2396,25.2041,25.2218,49924.0
2020-01-27 14:40:00,28.36,28.37,28.34,28.37,35827.0,25.2218,25.2307,25.2041,25.2307,35827.0
2020-01-27 14:45:00,28.36,28.37,28.33,28.34,20922.0,25.2218,25.2307,25.1952,25.2041,20922.0
2020-01-27 14:50:00,28.33,28.36,28.33,28.36,30350.0,25.1952,25.2218,25.1952,25.2218,30350.0
2020-01-27 14:55:00,28.36,28.38,28.35,28.38,25366.0,25.2218,25.2396,25.213,25.2396,25366.0
2020-01-27 15:00:00,28.38,28.38,28.36,28.38,12186.0,25.2396,25.2396,25.2218,25.2396,12186.0
2020-01-27 15:05:00,28.37,28.4,28.37,28.38,38605.0,25.2307,25.2574,25.2307,25.2396,38605.0
2020-01-27 15:10:00,28.37,28.38,28.34,28.37,33709.0,25.2307,25.2396,25.2041,25.2307,33709.0
2020-01-27 15:15:00,28.37,28.42,28.37,28.4,27999.0,25.2307,25.2752,25.2307,25.2574,27999.0
2020-01-27 15:20:00,28.4,28.42,28.39,28.41,26958.0,25.2574,25.2752,25.2485,25.2663,26958.0
2020-01-27 15:25:00,28.4,28.43,28.37,28.4,51375.0,25.2574,25.2841,25.2307,25.2574,51375.0
2020-01-27 15:30:00,28.39,28.39,28.35,28.38,45584.0,25.2485,25.2485,25.213,25.2396,45584.0
2020-01-27 15:35:00,28.38,28.42,28.36,28.42,73961.0,25.2396,25.2752,25.2218,25.2752,73961.0
2020-01-27 15:40:00,28.41,28.42,28.39,28.4,52211.0,25.2663,25.2752,25.2485,25.2574,52211.0
2020-01-27 15:45:00,28.39,28.41,28.37,28.38,71507.0,25.2485,25.2663,25.2307,25.2396,71507.0
2020-01-27 15:50:00,28.38,28.38,28.33,28.34,97624.0,25.2396,25.2396,25.1952,25.2041,97624.0
2020-01-27 15:55:00,28.34,28.38,28.33,28.33,252673.0,25.2041,25.2396,25.1952,25.1952,252673.0
2020-01-28 09:30:00,28.35,28.46,28.33,28.38,85642.0,25.213,25.3108,25.1952,25.2396,85642.0
2020-01-28 09:35:00,28.38,28.39,28.3,28.35,21349.0,25.2396,25.2485,25.1685,25.213,21349.0
2020-01-28 09:40:00,28.35,28.36,28.27,28.29,10199.0,25.213,25.2218,25.1418,25.1596,10199.0
2020-01-28 09:45:00,28.3,28.31,28.26,28.28,36182.0,25.1685,25.1774,25.1329,25.1507,36182.0
2020-01-28 09:50:00,28.28,28.29,28.24,28.28,51840.0,25.1507,25.1596,25.1151,25.1507,51840.0
2020-01-28 09:55:00,28.27,28.28,28.22,28.22,22317.0,25.1418,25.1507,25.0973,25.0973,22317.0
2020-01-28 10:00:00,28.23,28.27,28.17,28.19,43893.0,25.1062,25.1418,25.0529,25.0707,43893.0
2020-01-28 10:05:00,28.19,28.27,28.18,28.25,51315.0,25.0707,25.1418,25.0618,25.124,51315.0
2020-01-28 10:10:00,28.26,28.28,28.23,28.24,34416.0,25.1329,25.1507,25.1062,25.1151,34416.0
2020-01-28 10:15:00,28.24,28.29,28.22,28.27,29459.0,25.1151,25.1596,25.0973,25.1418,29459.0
2020-01-28 10:20:00,28.27,28.29,28.24,28.29,20504.0,25.1418,25.1596,25.1151,25.1596,20504.0
2020-01-28 10:25:00,28.29,28.32,28.26,28.26,15487.0,25.1596,25.1863,25.1329,25.1329,15487.0
2020-01-28 10:30:00,28.25,28.3,28.25,28.3,17105.0,25.124,25.1685,25.124,25.1685,17105.0
2020-01-28 10:35:00,28.29,28.33,28.27,28.28,20032.0,25.1596,25.1952,25.1418,25.1507,20032.0
2020-01-28 10:40:00,28.29,28.3,28.27,28.3,16831.0,25.1596,25.1685,25.1418,25.1685,16831.0
2020-01-28 10:45:00,28.3,28.3,28.27,28.28,17132.0,25.1685,25.1685,25.1418,25.1507,17132.0
2020-01-28 10:50:00,28.28,28.28,28.26,28.26,14118.0,25.1507,25.1507,25.1329,25.1329,14118.0
2020-01-28 10:55:00,28.26,28.27,28.23,28.26,22963.0,25.1329,25.1418,25.1062,25.1329,22963.0
2020-01-28 11:00:00,28.26,28.29,28.24,28.26,18546.0,25.1329,25.1596,25.1151,25.1329,18546.0
2020-01-28 11:05:00,28.26,28.29,28.25,28.26,15032.0,25.1329,25.1596,25.124,25.1329,15032.0
2020-01-28 11:10:00,28.26,28.27,28.25,28.25,9508.0,25.1329,25.1418,25.124,25.124,9508.0
2020-01-28 11:15:00,28.26,28.29,28.24,28.26,18916.0,25.1329,25.1596,25.1151,25.1329,18916.0
2020-01-28 11:20:00,28.27,28.34,28.26,28.34,20563.0,25.1418,25.2041,25.1329,25.2041,20563.0
2020-01-28 11:25:00,28.33,28.39,28.32,28.35,52038.0,25.1952,25.2485,25.1863,25.213,52038.0
2020-01-28 11:30:00,28.35,28.36,28.29,28.3,8932.0,25.213,25.2218,25.1596,25.1685,8932.0
2020-01-28 11:35:00,28.3,28.35,28.3,28.35,18334.0,25.1685,25.213,25.1685,25.213,18334.0
2020-01-28 11:40:00,28.35,28.35,28.31,28.33,11448.0,25.213,25.213,25.1774,25.1952,11448.0
2020-01-28 11:45:00,28.32,28.33,28.28,28.29,16631.0,25.1863,25.1952,25.1507,25.1596,16631.0
2020-01-28 11:50:00,28.3,28.33,28.3,28.31,19499.0,25.1685,25.1952,25.1685,25.1774,19499.0
2020-01-28 11:55:00,28.31,28.32,28.3,28.31,14332.0,25.1774,25.1863,25.1685,25.1774,14332.0
2020-01-28 12:00:00,28.31,28.32,28.31,28.32,5461.0,25.1774,25.1863,25.1774,25.1863,5461.0
2020-01-28 12:05:00,28.32,28.35,28.31,28.35,29631.0,25.1863,25.213,25.1774,25.213,29631.0
2020-01-28 12:10:00,28.35,28.38,28.34,28.36,26486.0,25.213,25.2396,25.2041,25.2218,26486.0
2020-01-28 12:15:00,28.36,28.36,28.31,28.34,21170.0,25.2218,25.2218,25.1774,25.2041,21170.0
2020-01-28 12:20:00,28.34,28.35,28.3,28.3,16372.0,25.2041,25.213,25.1685,25.1685,16372.0
2020-01-28 12:25:00,28.3,28.31,28.28,28.3,32315.0,25.1685,25.1774,25.1507,25.1685,32315.0
2020-01-28 12:30:00,28.3,28.3,28.25,28.29,23815.0,25.1685,25.1685,25.124,25.1596,23815.0
2020-01-28 12:35:00,28.29,28.3,28.28,28.29,19418.0,25.1596,25.1685,25.1507,25.1596,19418.0
2020-01-28 12:40:00,28.3,28.33,28.28,28.33,12050.0,25.1685,25.1952,25.1507,25.1952,12050.0
2020-01-28 12:45:00,28.33,28.34,28.32,28.33,18692.0,25.1952,25.2041,25.1863,25.1952,18692.0
2020-01-28 12:50:00,28.34,28.34,28.3,28.32,13667.0,25.2041,25.2041,25.1685,25.1863,13667.0
2020-01-28 12:55:00,28.32,28.33,28.3,28.32,20828.0,25.1863,25.1952,25.1685,25.1863,20828.0
2020-01-28 13:00:00,28.32,28.33,28.31,28.32,13257.0,25.1863,25.1952,25.1774,25.1863,13257.0
2020-01-28 13:05:00,28.32,28.36,28.31,28.36,16497.0,25.1863,25.2218,25.1774,25.2218,16497.0
2020-01-28 13:10:00,28.35,28.35,28.33,28.34,11472.0,25.213,25.213,25.1952,25.2041,11472.0
2020-01-28 13:15:00,28.33,28.35,28.32,28.34,13943.0,25.1952,25.213,25.1863,25.2041,13943.0
2020-01-28 13:20:00,28.33,28.37,28.32,28.37,21252.0,25.1952,25.2307,25.1863,25.2307,21252.0
2020-01-28 13:25:00,28.37,28.37,28.35,28.36,16627.0,25.2307,25.2307,25.213,25.2218,16627.0
2020-01-28 13:30:00,28.35,28.37,28.34,28.36,21373.0,25.213,25.2307,25.2041,25.2218,21373.0
2020-01-28 13:35:00,28.36,28.4,28.35,28.37,44844.0,25.2218,25.2574,25.213,25.2307,44844.0
2020-01-28 13:40:00,28.37,28.38,28.33,28.34,14647.0,25.2307,25.2396,25.1952,25.2041,14647.0
2020-01-28 13:45:00,28.33,28.36,28.33,28.36,16613.0,25.1952,25.2218,25.1952,25.2218,16613.0
2020-01-28 13:50:00,28.36,28.37,28.33,28.35,19500.0,25.2218,25.2307,25.1952,25.213,19500.0
2020-01-28 13:55:00,28.35,28.38,28.34,28.38,15803.0,25.213,25.2396,25.2041,25.2396,15803.0
2020-01-28 14:00:00,28.38,28.4,28.37,28.4,27067.0,25.2396,25.2574,25.2307,25.2574,27067.0
2020-01-28 14:05:00,28.39,28.41,28.37,28.4,47044.0,25.2485,25.2663,25.2307,25.2574,47044.0
2020-01-28 14:10:00,28.41,28.44,28.4,28.44,26900.0,25.2663,25.293,25.2574,25.293,26900.0
2020-01-28 14:15:00,28.44,28.46,28.42,28.44,30968.0,25.293,25.3108,25.2752,25.293,30968.0
2020-01-28 14:20:00,28.44,28.45,28.41,28.42,14460.0,25.293,25.3019,25.2663,25.2752,14460.0
2020-01-28 14:25:00,28.42,28.44,28.39,28.41,16301.0,25.2752,25.293,25.2485,25.2663,16301.0
2020-01-28 14:30:00,28.41,28.42,28.4,28.42,18118.0,25.2663,25.2752,25.2574,25.2752,18118.0
2020-01-28 14:35:00,28.42,28.46,28.42,28.44,23453.0,25.2752,25.3108,25.2752,25.293,23453.0
2020-01-28 14:40:00,28.45,28.47,28.44,28.46,18382.0,25.3019,25.3197,25.293,25.3108,18382.0
2020-01-28 14:45:00,28.46,28.47,28.42,28.43,26897.0,25.3108,25.3197,25.2752,25.2841,26897.0
2020-01-28 14:50:00,28.43,28.44,28.41,28.44,20479.0,25.2841,25.293,25.2663,25.293,20479.0
2020-01-28 14:55:00,28.43,28.43,28.39,28.4,19260.0,25.2841,25.2841,25.2485,25.2574,19260.0
2020-01-28 15:00:00,28.4,28.4,28.36,28.38,21051.0,25.2574,25.2574,25.2218,25.2396,21051.0
2020-01-28 15:05:00,28.38,28.41,28.37,28.41,37844.0,25.2396,25.2663,25.2307,25.2663,37844.0
2020-01-28 15:10:00,28.41,28.41,28.37,28.39,59995.0,25.2663,25.2663,25.2307,25.2485,59995.0
2020-01-28 15:15:00,28.39,28.39,28.37,28.38,24348.0,25.2485,25.2485,25.2307,25.2396,24348.0
2020-01-28 15:20:00,28.38,28.4,28.37,28.4,23756.0,25.2396,25.2574,25.2307,25.2574,23756.0
2020-01-28 15:25:00,28.4,28.42,28.39,28.42,19136.0,25.2574,25.2752,25.2485,25.2752,19136.0
2020-01-28 15:30:00,28.42,28.43,28.4,28.42,38965.0,25.2752,25.2841,25.2574,25.2752,38965.0
2020-01-28 15:35:00,28.42,28.42,28.37,28.38,36186.0,25.2752,25.2752,25.2307,25.2396,36186.0
2020-01-28 15:40:00,28.38,28.38,28.35,28.38,45609.0,25.2396,25.2396,25.213,25.2396,45609.0
2020-01-28 15:45:00,28.37,28.41,28.36,28.4,41498.0,25.2307,25.2663,25.2218,25.2574,41498.0
2020-01-28 15:50:00,28.4,28.41,28.36,28.37,92476.0,25.2574,25.2663,25.2218,25.2307,92476.0
2020-01-28 15:55:00,28.37,28.4,28.31,28.33,256561.0,25.2307,25.2574,25.1774,25.1952,256561.0
2020-01-29 09:30:00,28.39,28.4,28.32,28.35,64648.0,25.2485,25.2574,25.1863,25.213,64648.0
2020-01-29 09:35:00,28.35,28.35,28.27,28.32,19267.0,25.213,25.213,25.1418,25.1863,19267.0
2020-01-29 09:40:00,28.31,28.34,28.27,28.27,10513.0,25.1774,25.2041,25.1418,25.1418,10513.0
2020-01-29 09:45:00,28.28,28.28,28.23,28.24,13234.0,25.1507,25.1507,25.1062,25.1151,13234.0
2020-01-29 09:50:00,28.25,28.3,28.24,28.27,15769.0,25.124,25.1685,25.1151,25.1418,15769.0
2020-01-29 09:55:00,28.27,28.29,28.24,28.26,22864.0,25.1418,25.1596,25.1151,25.1329,22864.0
2020-01-29 10:00:00,28.25,28.25,28.15,28.17,39986.0,25.124,25.124,25.0351,25.0529,39986.0
2020-01-29 10:05:00,28.16,28.17,28.11,28.11,36619.0,25.044,25.0529,24.9995,24.9995,36619.0
2020-01-29 10:10:00,28.11,28.11,28.03,28.05,48667.0,24.9995,24.9995,24.9284,24.9462,48667.0
2020-01-29 10:15:00,28.05,28.07,27.95,27.98,113469.0,24.9462,24.9639,24.8572,24.8839,113469.0
2020-01-29 10:20:00,27.98,28.06,27.96,28.02,98377.0,24.8839,24.955,24.8661,24.9195,98377.0
2020-01-29 10:25:00,28.02,28.02,27.98,28.01,45052.0,24.9195,24.9195,24.8839,24.9106,45052.0
2020-01-29 10:30:00,28.0,28.0,27.9,27.91,53047.0,24.9017,24.9017,24.8127,24.8216,53047.0
2020-01-29 10:35:00,27.91,27.93,27.86,27.92,34517.0,24.8216,24.8394,24.7772,24.8305,34517.0
2020-01-29 10:40:00,27.92,27.93,27.87,27.88,18725.0,24.8305,24.8394,24.7861,24.795,18725.0
2020-01-29 10:45:00,27.88,27.91,27.86,27.91,53399.0,24.795,24.8216,24.7772,24.8216,53399.0
2020-01-29 10:50:00,27.91,27.99,27.9,27.98,43776.0,24.8216,24.8928,24.8127,24.8839,43776.0
2020-01-29 10:55:00,27.98,27.99,27.93,27.94,10649.0,24.8839,24.8928,24.8394,24.8483,10649.0
2020-01-29 11:00:00,27.94,27.97,27.92,27.96,25423.0,24.8483,24.875,24.8305,24.8661,25423.0
2020-01-29 11:05:00,27.96,27.97,27.9,27.9,15043.0,24.8661,24.875,24.8127,24.8127,15043.0
2020-01-29 11:10:00,27.9,27.92,27.87,27.9,19631.0,24.8127,24.8305,24.7861,24.8127,19631.0
2020-01-29 11:15:00,27.89,27.9,27.87,27.87,13113.0,24.8039,24.8127,24.7861,24.7861,13113.0
2020-01-29 11:20:00,27.86,27.91,27.86,27.9,25159.0,24.7772,24.8216,24.7772,24.8127,25159.0
2020-01-29 11:25:00,27.9,27.91,27.86,27.89,42887.0,24.8127,24.8216,24.7772,24.8039,42887.0
2020-01-29 11:30:00,27.89,27.9,27.83,27.85,31025.0,24.8039,24.8127,24.7505,24.7683,31025.0
2020-01-29 11:35:00,27.85,27.88,27.83,27.85,22651.0,24.7683,24.795,24.7505,24.7683,22651.0
2020-01-29 11:40:00,27.85,27.85,27.82,27.83,9468.0,24.7683,24.7683,24.7416,24.7505,9468.0
2020-01-29 11:45:00,27.82,27.85,27.82,27.83,28320.0,24.7416,24.7683,24.7416,24.7505,28320.0
2020-01-29 11:50:00,27.83,27.83,27.79,27.81,17422.0,24.7505,24.7505,24.7149,24.7327,17422.0
2020-01-29 11:55:00,27.8,27.84,27.8,27.82,19220.0,24.7238,24.7594,24.7238,24.7416,19220.0
2020-01-29 12:00:00,27.82,27.83,27.8,27.83,11974.0,24.7416,24.7505,24.7238,24.7505,11974.0
2020-01-29 12:05:00,27.82,27.84,27.8,27.8,39639.0,24.7416,24.7594,24.7238,24.7238,39639.0
2020-01-29 12:10:00,27.8,27.8,27.78,27.78,22426.0,24.7238,24.7238,24.706,24.706,22426.0
2020-01-29 12:15:00,27.79,27.81,27.76,27.78,30025.0,24.7149,24.7327,24.6882,24.706,30025.0
2020-01-29 12:20:00,27.78,27.8,27.77,27.8,6329.0,24.706,24.7238,24.6971,24.7238,6329.0
2020-01-29 12:25:00,27.79,27.8,27.76,27.76,12532.0,24.7149,24.7238,24.6882,24.6882,12532.0
2020-01-29 12:30:00,27.77,27.77,27.74,27.74,38325.0,24.6971,24.6971,24.6705,24.6705,38325.0
2020-01-29 12:35:00,27.74,27.78,27.72,27.77,47911.0,24.6705,24.706,24.6527,24.6971,47911.0
2020-01-29 12:40:00,27.77,27.77,27.72,27.72,18356.0,24.6971,24.6971,24.6527,24.6527,18356.0
2020-01-29 12:45:00,27.72,27.75,27.7,27.72,30061.0,24.6527,24.6793,24.6349,24.6527,30061.0
2020-01-29 12:50:00,27.72,27.76,27.71,27.76,19320.0,24.6527,24.6882,24.6438,24.6882,19320.0
2020-01-29 12:55:00,27.76,27.77,27.72,27.77,37931.0,24.6882,24.6971,24.6527,24.6971,37931.0
2020-01-29 13:00:00,27.77,27.78,27.76,27.78,15168.0,24.6971,24.706,24.6882,24.706,15168.0
2020-01-29 13:05:00,27.78,27.78,27.75,27.75,17354.0,24.706,24.706,24.6793,24.6793,17354.0
2020-01-29 13:10:00,27.75,27.76,27.72,27.73,35655.0,24.6793,24.6882,24.6527,24.6616,35655.0
2020-01-29 13:15:00,27.72,27.75,27.72,27.72,25399.0,24.6527,24.6793,24.6527,24.6527,25399.0
2020-01-29 13:20:00,27.73,27.73,27.69,27.7,17842.0,24.6616,24.6616,24.626,24.6349,17842.0
2020-01-29 13:25:00,27.7,27.7,27.63,27.64,39867.0,24.6349,24.6349,24.5726,24.5815,39867.0
2020-01-29 13:30:00,27.65,27.66,27.63,27.64,63874.0,24.5904,24.5993,24.5726,24.5815,63874.0
2020-01-29 13:35:00,27.64,27.64,27.59,27.59,41518.0,24.5815,24.5815,24.5371,24.5371,41518.0
2020-01-29 13:40:00,27.59,27.6,27.56,27.58,26197.0,24.5371,24.5459,24.5104,24.5282,26197.0
2020-01-29 13:45:00,27.58,27.62,27.57,27.61,23207.0,24.5282,24.5637,24.5193,24.5548,23207.0
2020-01-29 13:50:00,27.6,27.69,27.6,27.69,43303.0,24.5459,24.626,24.5459,24.626,43303.0
2020-01-29 13:55:00,27.68,27.69,27.64,27.67,44122.0,24.6171,24.626,24.5815,24.6082,44122.0
2020-01-29 14:00:00,27.67,27.67,27.63,27.64,84841.0,24.6082,24.6082,24.5726,24.5815,84841.0
2020-01-29 14:05:00,27.64,27.65,27.59,27.59,14265.0,24.5815,24.5904,24.5371,24.5371,14265.0
2020-01-29 14:10:00,27.59,27.6,27.48,27.51,58061.0,24.5371,24.5459,24.4392,24.4659,58061.0
2020-01-29 14:15:00,27.51,27.53,27.43,27.44,129049.0,24.4659,24.4837,24.3948,24.4037,129049.0
2020-01-29 14:20:00,27.44,27.48,27.41,27.46,65921.0,24.4037,24.4392,24.377,24.4214,65921.0
2020-01-29 14:25:00,27.46,27.51,27.44,27.49,29249.0,24.4214,24.4659,24.4037,24.4481,29249.0
2020-01-29 14:30:00,27.49,27.56,27.48,27.55,31493.0,24.4481,24.5104,24.4392,24.5015,31493.0
2020-01-29 14:35:00,27.55,27.59,27.52,27.57,64615.0,24.5015,24.5371,24.4748,24.5193,64615.0
2020-01-29 14:40:00,27.58,27.59,27.53,27.53,36099.0,24.5282,24.5371,24.4837,24.4837,36099.0
2020-01-29 14:45:00,27.53,27.54,27.52,27.54,23047.0,24.4837,24.4926,24.4748,24.4926,23047.0
2020-01-29 14:50:00,27.53,27.56,27.52,27.53,30087.0,24.4837,24.5104,24.4748,24.4837,30087.0
2020-01-29 14:55:00,27.54,27.54,27.46,27.47,109072.0,24.4926,24.4926,24.4214,24.4303,109072.0
2020-01-29 15:00:00,27.48,27.49,27.44,27.46,52230.0,24.4392,24.4481,24.4037,24.4214,52230.0
2020-01-29 15:05:00,27.46,27.52,27.46,27.51,48676.0,24.4214,24.4748,24.4214,24.4659,48676.0
2020-01-29 15:10:00,27.52,27.52,27.43,27.44,56611.0,24.4748,24.4748,24.3948,24.4037,56611.0
2020-01-29 15:15:00,27.44,27.48,27.42,27.47,99094.0,24.4037,24.4392,24.3859,24.4303,99094.0
2020-01-29 15:20:00,27.48,27.53,27.44,27.52,74912.0,24.4392,24.4837,24.4037,24.4748,74912.0
2020-01-29 15:25:00,27.51,27.54,27.51,27.54,51901.0,24.4659,24.4926,24.4659,24.4926,51901.0
2020-01-29 15:30:00,27.54,27.57,27.52,27.57,74639.0,24.4926,24.5193,24.4748,24.5193,74639.0
2020-01-29 15:35:00,27.57,27.62,27.56,27.57,136384.0,24.5193,24.5637,24.5104,24.5193,136384.0
2020-01-29 15:40:00,27.57,27.58,27.55,27.55,45848.0,24.5193,24.5282,24.5015,24.5015,45848.0
2020-01-29 15:45:00,27.55,27.56,27.53,27.53,62241.0,24.5015,24.5104,24.4837,24.4837,62241.0
2020-01-29 15:50:00,27.53,27.54,27.49,27.5,127289.0,24.4837,24.4926,24.4481,24.457,127289.0
2020-01-29 15:55:00,27.5,27.5,27.41,27.45,345483.0,24.457,24.457,24.377,24.4125,345483.0
2020-01-30 09:30:00,27.3,27.37,27.2,27.3,89777.0,24.2791,24.3414,24.1902,24.2791,89777.0
2020-01-30 09:35:00,27.29,27.37,27.26,27.28,37775.0,24.2702,24.3414,24.2436,24.2614,37775.0
2020-01-30 09:40:00,27.29,27.33,27.23,27.28,78585.0,24.2702,24.3058,24.2169,24.2614,78585.0
2020-01-30 09:45:00,27.29,27.37,27.28,27.34,60974.0,24.2702,24.3414,24.2614,24.3147,60974.0
2020-01-30 09:50:00,27.34,27.38,27.31,27.35,57116.0,24.3147,24.3503,24.288,24.3236,57116.0
2020-01-30 09:55:00,27.35,27.36,27.29,27.32,17629.0,24.3236,24.3325,24.2702,24.2969,17629.0
2020-01-30 10:00:00,27.32,27.43,27.31,27.43,40917.0,24.2969,24.3948,24.288,24.3948,40917.0
2020-01-30 10:05:00,27.43,27.44,27.37,27.38,28238.0,24.3948,24.4037,24.3414,24.3503,28238.0
2020-01-30 10:10:00,27.38,27.38,27.27,27.28,23273.0,24.3503,24.3503,24.2525,24.2614,23273.0
2020-01-30 10:15:00,27.29,27.32,27.26,27.28,45132.0,24.2702,24.2969,24.2436,24.2614,45132.0
2020-01-30 10:20:00,27.28,27.33,27.24,27.32,44042.0,24.2614,24.3058,24.2258,24.2969,44042.0
2020-01-30 10:25:00,27.32,27.39,27.29,27.37,31435.0,24.2969,24.3592,24.2702,24.3414,31435.0
2020-01-30 10:30:00,27.38,27.39,27.28,27.3,28950.0,24.3503,24.3592,24.2614,24.2791,28950.0
2020-01-30 10:35:00,27.29,27.3,27.27,27.28,41999.0,24.2702,24.2791,24.2525,24.2614,41999.0
2020-01-30 10:40:00,27.27,27.29,27.25,27.28,25750.0,24.2525,24.2702,24.2347,24.2614,25750.0
2020-01-30 10:45:00,27.29,27.31,27.26,27.3,41290.0,24.2702,24.288,24.2436,24.2791,41290.0
2020-01-30 10:50:00,27.31,27.31,27.26,27.29,23829.0,24.288,24.288,24.2436,24.2702,23829.0
2020-01-30 10:55:00,27.28,27.36,27.27,27.33,35040.0,24.2614,24.3325,24.2525,24.3058,35040.0
2020-01-30 11:00:00,27.32,27.38,27.32,27.36,31841.0,24.2969,24.3503,24.2969,24.3325,31841.0
2020-01-30 11:05:00,27.35,27.35,27.31,27.32,94942.0,24.3236,24.3236,24.288,24.2969,94942.0
2020-01-30 11:10:00,27.33,27.36,27.33,27.34,12402.0,24.3058,24.3325,24.3058,24.3147,12402.0
2020-01-30 11:15:00,27.34,27.36,27.31,27.36,19033.0,24.3147,24.3325,24.288,24.3325,19033.0
2020-01-30 11:20:00,27.36,27.4,27.32,27.39,54135.0,24.3325,24.3681,24.2969,24.3592,54135.0
2020-01-30 11:25:00,27.39,27.4,27.36,27.37,14291.0,24.3592,24.3681,24.3325,24.3414,14291.0
2020-01-30 11:30:00,27.37,27.38,27.34,27.35,12680.0,24.3414,24.3503,24.3147,24.3236,12680.0
2020-01-30 11:35:00,27.35,27.38,27.34,27.36,27811.0,24.3236,24.3503,24.3147,24.3325,27811.0
2020-01-30 11:40:00,27.37,27.41,27.36,27.38,30004.0,24.3414,24.377,24.3325,24.3503,30004.0
2020-01-30 11:45:00,27.39,27.43,27.38,27.43,43795.0,24.3592,24.3948,24.3503,24.3948,43795.0
2020-01-30 11:50:00,27.43,27.45,27.41,27.44,51287.0,24.3948,24.4125,24.377,24.4037,51287.0
2020-01-30 11:55:00,27.44,27.47,27.41,27.42,58136.0,24.4037,24.4303,24.377,24.3859,58136.0
2020-01-30 12:00:00,27.43,27.43,27.39,27.4,23198.0,24.3948,24.3948,24.3592,24.3681,23198.0
2020-01-30 12:05:00,27.41,27.41,27.35,27.36,17920.0,24.377,24.377,24.3236,24.3325,17920.0
2020-01-30 12:10:00,27.36,27.36,27.32,27.33,56671.0,24.3325,24.3325,24.2969,24.3058,56671.0
2020-01-30 12:15:00,27.32,27.34,27.29,27.33,45606.0,24.2969,24.3147,24.2702,24.3058,45606.0
2020-01-30 12:20:00,27.32,27.36,27.31,27.34,29910.0,24.2969,24.3325,24.288,24.3147,29910.0
2020-01-30 12:25:00,27.34,27.34,27.3,27.31,12448.0,24.3147,24.3147,24.2791,24.288,12448.0
2020-01-30 12:30:00,27.31,27.35,27.31,27.34,11573.0,24.288,24.3236,24.288,24.3147,11573.0
2020-01-30 12:35:00,27.33,27.35,27.28,27.29,33008.0,24.3058,24.3236,24.2614,24.2702,33008.0
2020-01-30 12:40:00,27.29,27.3,27.27,27.28,20538.0,24.2702,24.2791,24.2525,24.2614,20538.0
2020-01-30 12:45:00,27.27,27.32,27.27,27.29,27304.0,24.2525,24.2969,24.2525,24.2702,27304.0
2020-01-30 12:50:00,27.29,27.31,27.28,27.28,14062.0,24.2702,24.288,24.2614,24.2614,14062.0
2020-01-30 12:55:00,27.28,27.29,27.27,27.29,12503.0,24.2614,24.2702,24.2525,24.2702,12503.0
2020-01-30 13:00:00,27.29,27.3,27.24,27.24,14670.0,24.2702,24.2791,24.2258,24.2258,14670.0
2020-01-30 13:05:00,27.24,27.26,27.23,27.25,16041.0,24.2258,24.2436,24.2169,24.2347,16041.0
2020-01-30 13:10:00,27.24,27.29,27.24,27.26,28509.0,24.2258,24.2702,24.2258,24.2436,28509.0
2020-01-30 13:15:00,27.27,27.29,27.25,27.26,41747.0,24.2525,24.2702,24.2347,24.2436,41747.0
2020-01-30 13:20:00,27.26,27.28,27.25,27.27,10291.0,24.2436,24.2614,24.2347,24.2525,10291.0
2020-01-30 13:25:00,27.27,27.29,27.25,27.28,13249.0,24.2525,24.2702,24.2347,24.2614,13249.0
2020-01-30 13:30:00,27.28,27.3,27.26,27.3,19553.0,24.2614,24.2791,24.2436,24.2791,19553.0
2020-01-30 13:35:00,27.3,27.36,27.29,27.35,38047.0,24.2791,24.3325,24.2702,24.3236,38047.0
2020-01-30 13:40:00,27.35,27.36,27.34,27.35,12707.0,24.3236,24.3325,24.3147,24.3236,12707.0
2020-01-30 13:45:00,27.35,27.35,27.32,27.33,22131.0,24.3236,24.3236,24.2969,24.3058,22131.0
2020-01-30 13:50:00,27.33,27.34,27.32,27.33,16047.0,24.3058,24.3147,24.2969,24.3058,16047.0
2020-01-30 13:55:00,27.32,27.32,27.28,27.31,25307.0,24.2969,24.2969,24.2614,24.288,25307.0
2020-01-30 14:00:00,27.31,27.32,27.3,27.31,10397.0,24.288,24.2969,24.2791,24.288,10397.0
2020-01-30 14:05:00,27.31,27.33,27.29,27.33,21678.0,24.288,24.3058,24.2702,24.3058,21678.0
2020-01-30 14:10:00,27.33,27.33,27.3,27.32,25863.0,24.3058,24.3058,24.2791,24.2969,25863.0
2020-01-30 14:15:00,27.32,27.32,27.31,27.32,3609.0,24.2969,24.2969,24.288,24.2969,3609.0
2020-01-30 14:20:00,27.32,27.35,27.31,27.31,35462.0,24.2969,24.3236,24.288,24.288,35462.0
2020-01-30 14:25:00,27.32,27.33,27.27,27.28,54337.0,24.2969,24.3058,24.2525,24.2614,54337.0
2020-01-30 14:30:00,27.28,27.3,27.27,27.29,46821.0,24.2614,24.2791,24.2525,24.2702,46821.0
2020-01-30 14:35:00,27.29,27.3,27.27,27.3,11916.0,24.2702,24.2791,24.2525,24.2791,11916.0
2020-01-30 14:40:00,27.3,27.37,27.27,27.29,170323.0,24.2791,24.3414,24.2525,24.2702,170323.0
2020-01-30 14:45:00,27.28,27.34,27.27,27.33,72062.0,24.2614,24.3147,24.2525,24.3058,72062.0
2020-01-30 14:50:00,27.33,27.34,27.3,27.34,29595.0,24.3058,24.3147,24.2791,24.3147,29595.0
2020-01-30 14:55:00,27.35,27.37,27.32,27.34,43103.0,24.3236,24.3414,24.2969,24.3147,43103.0
2020-01-30 15:00:00,27.35,27.41,27.34,27.41,42677.0,24.3236,24.377,24.3147,24.377,42677.0
2020-01-30 15:05:00,27.4,27.41,27.36,27.36,43253.0,24.3681,24.377,24.3325,24.3325,43253.0
2020-01-30 15:10:00,27.36,27.38,27.35,27.37,16579.0,24.3325,24.3503,24.3236,24.3414,16579.0
2020-01-30 15:15:00,27.37,27.4,27.35,27.38,49460.0,24.3414,24.3681,24.3236,24.3503,49460.0
2020-01-30 15:20:00,27.39,27.45,27.38,27.43,35005.0,24.3592,24.4125,24.3503,24.3948,35005.0
2020-01-30 15:25:00,27.43,27.43,27.39,27.41,37518.0,24.3948,24.3948,24.3592,24.377,37518.0
2020-01-30 15:30:00,27.41,27.44,27.4,27.43,33327.0,24.377,24.4037,24.3681,24.3948,33327.0
2020-01-30 15:35:00,27.43,27.44,27.39,27.43,67332.0,24.3948,24.4037,24.3592,24.3948,67332.0
2020-01-30 15:40:00,27.43,27.47,27.42,27.45,58397.0,24.3948,24.4303,24.3859,24.4125,58397.0
2020-01-30 15:45:00,27.46,27.5,27.44,27.5,58635.0,24.4214,24.457,24.4037,24.457,58635.0
2020-01-30 15:50:00,27.5,27.51,27.47,27.47,79764.0,24.457,24.4659,24.4303,24.4303,79764.0
2020-01-30 15:55:00,27.47,27.56,27.47,27.56,280137.0,24.4303,24.5104,24.4303,24.5104,280137.0
2020-01-31 09:30:00,27.4,27.45,27.23,27.24,118837.0,24.3681,24.4125,24.2169,24.2258,118837.0
2020-01-31 09:35:00,27.24,27.33,27.22,27.33,29019.0,24.2258,24.3058,24.208,24.3058,29019.0
2020-01-31 09:40:00,27.32,27.33,27.27,27.28,18220.0,24.2969,24.3058,24.2525,24.2614,18220.0
2020-01-31 09:45:00,27.27,27.34,27.25,27.32,23605.0,24.2525,24.3147,24.2347,24.2969,23605.0
2020-01-31 09:50:00,27.33,27.37,27.31,27.34,29099.0,24.3058,24.3414,24.288,24.3147,29099.0
2020-01-31 09:55:00,27.35,27.39,27.34,27.38,34426.0,24.3236,24.3592,24.3147,24.3503,34426.0
2020-01-31 10:00:00,27.39,27.4,27.29,27.3,21182.0,24.3592,24.3681,24.2702,24.2791,21182.0
2020-01-31 10:05:00,27.31,27.35,27.3,27.34,33835.0,24.288,24.3236,24.2791,24.3147,33835.0
2020-01-31 10:10:00,27.34,27.37,27.29,27.31,30779.0,24.3147,24.3414,24.2702,24.288,30779.0
2020-01-31 10:15:00,27.31,27.38,27.3,27.38,23331.0,24.288,24.3503,24.2791,24.3503,23331.0
2020-01-31 10:20:00,27.38,27.38,27.33,27.33,31814.0,24.3503,24.3503,24.3058,24.3058,31814.0
2020-01-31 10:25:00,27.33,27.33,27.23,27.23,19087.0,24.3058,24.3058,24.2169,24.2169,19087.0
2020-01-31 10:30:00,27.23,27.28,27.22,27.28,30853.0,24.2169,24.2614,24.208,24.2614,30853.0
2020-01-31 10:35:00,27.27,27.29,27.25,27.28,21069.0,24.2525,24.2702,24.2347,24.2614,21069.0
2020-01-31 10:40:00,27.28,27.3,27.25,27.26,19081.0,24.2614,24.2791,24.2347,24.2436,19081.0
2020-01-31 10:45:00,27.26,27.28,27.23,27.24,42824.0,24.2436,24.2614,24.2169,24.2258,42824.0
2020-01-31 10:50:00,27.23,27.23,27.2,27.2,24830.0,24.2169,24.2169,24.1902,24.1902,24830.0
2020-01-31 10:55:00,27.21,27.21,27.19,27.2,21867.0,24.1991,24.1991,24.1813,24.1902,21867.0
2020-01-31 11:00:00,27.2,27.2,27.17,27.19,46658.0,24.1902,24.1902,24.1635,24.1813,46658.0
2020-01-31 11:05:00,27.18,27.19,27.15,27.16,39727.0,24.1724,24.1813,24.1457,24.1546,39727.0
2020-01-31 11:10:00,27.15,27.17,27.12,27.14,171892.0,24.1457,24.1635,24.1191,24.1368,171892.0
2020-01-31 11:15:00,27.13,27.14,27.05,27.12,87216.0,24.128,24.1368,24.0568,24.1191,87216.0
2020-01-31 11:20:00,27.11,27.13,27.09,27.09,34620.0,24.1102,24.128,24.0924,24.0924,34620.0
2020-01-31 11:25:00,27.09,27.1,27.05,27.05,30376.0,24.0924,24.1013,24.0568,24.0568,30376.0
2020-01-31 11:30:00,27.05,27.11,27.05,27.1,33010.0,24.0568,24.1102,24.0568,24.1013,33010.0
2020-01-31 11:35:00,27.11,27.13,27.09,27.11,25520.0,24.1102,24.128,24.0924,24.1102,25520.0
2020-01-31 11:40:00,27.11,27.16,27.11,27.12,26536.0,24.1102,24.1546,24.1102,24.1191,26536.0
2020-01-31 11:45:00,27.13,27.17,27.12,27.17,17994.0,24.128,24.1635,24.1191,24.1635,17994.0
2020-01-31 11:50:00,27.17,27.17,27.13,27.14,18441.0,24.1635,24.1635,24.128,24.1368,18441.0
2020-01-31 11:55:00,27.14,27.14,27.12,27.13,13588.0,24.1368,24.1368,24.1191,24.128,13588.0
2020-01-31 12:00:00,27.13,27.14,27.12,27.13,21915.0,24.128,24.1368,24.1191,24.128,21915.0
2020-01-31 12:05:00,27.12,27.13,27.1,27.1,27668.0,24.1191,24.128,24.1013,24.1013,27668.0
2020-01-31 12:10:00,27.11,27.11,26.98,27.0,196169.0,24.1102,24.1102,23.9946,24.0123,196169.0
2020-01-31 12:15:00,26.99,27.0,26.95,26.99,34336.0,24.0034,24.0123,23.9679,24.0034,34336.0
2020-01-31 12:20:00,27.0,27.02,26.97,27.01,32951.0,24.0123,24.0301,23.9857,24.0212,32951.0
2020-01-31 12:25:00,27.0,27.06,26.97,27.04,35681.0,24.0123,24.0657,23.9857,24.0479,35681.0
2020-01-31 12:30:00,27.03,27.06,27.01,27.03,48463.0,24.039,24.0657,24.0212,24.039,48463.0
2020-01-31 12:35:00,27.03,27.03,26.96,27.0,103575.0,24.039,24.039,23.9768,24.0123,103575.0
2020-01-31 12:40:00,26.99,27.03,26.96,27.03,26213.0,24.0034,24.039,23.9768,24.039,26213.0
2020-01-31 12:45:00,27.02,27.04,27.01,27.03,27293.0,24.0301,24.0479,24.0212,24.039,27293.0
2020-01-31 12:50:00,27.02,27.03,26.97,27.02,29777.0,24.0301,24.039,23.9857,24.0301,29777.0
2020-01-31 12:55:00,27.02,27.02,27.0,27.0,19614.0,24.0301,24.0301,24.0123,24.0123,19614.0
2020-01-31 13:00:00,27.01,27.06,26.99,27.05,30577.0,24.0212,24.0657,24.0034,24.0568,30577.0
2020-01-31 13:05:00,27.06,27.08,27.01,27.01,40434.0,24.0657,24.0835,24.0212,24.0212,40434.0
2020-01-31 13:10:00,27.01,27.02,26.98,26.98,14205.0,24.0212,24.0301,23.9946,23.9946,14205.0
2020-01-31 13:15:00,26.99,26.99,26.96,26.98,27141.0,24.0034,24.0034,23.9768,23.9946,27141.0
2020-01-31 13:20:00,26.97,27.02,26.96,27.02,31940.0,23.9857,24.0301,23.9768,24.0301,31940.0
2020-01-31 13:25:00,27.02,27.02,26.98,27.0,28767.0,24.0301,24.0301,23.9946,24.0123,28767.0
2020-01-31 13:30:00,27.0,27.01,26.96,27.0,20507.0,24.0123,24.0212,23.9768,24.0123,20507.0
2020-01-31 13:35:00,27.0,27.01,26.94,26.94,37679.0,24.0123,24.0212,23.959,23.959,37679.0
2020-01-31 13:40:00,26.94,26.96,26.91,26.94,25780.0,23.959,23.9768,23.9323,23.959,25780.0
2020-01-31 13:45:00,26.94,26.95,26.93,26.95,24208.0,23.959,23.9679,23.9501,23.9679,24208.0
2020-01-31 13:50:00,26.94,26.96,26.92,26.94,28171.0,23.959,23.9768,23.9412,23.959,28171.0
2020-01-31 13:55:00,26.95,26.97,26.92,26.93,30591.0,23.9679,23.9857,23.9412,23.9501,30591.0
2020-01-31 14:00:00,26.93,26.98,26.92,26.96,53457.0,23.9501,23.9946,23.9412,23.9768,53457.0
2020-01-31 14:05:00,26.96,26.96,26.82,26.82,171565.0,23.9768,23.9768,23.8523,23.8523,171565.0
2020-01-31 14:10:00,26.83,26.88,26.82,26.84,43288.0,23.8611,23.9056,23.8523,23.87,43288.0
2020-01-31 14:15:00,26.85,26.87,26.83,26.87,48128.0,23.8789,23.8967,23.8611,23.8967,48128.0
2020-01-31 14:20:00,26.87,26.87,26.81,26.83,49725.0,23.8967,23.8967,23.8434,23.8611,49725.0
2020-01-31 14:25:00,26.83,26.85,26.8,26.84,70858.0,23.8611,23.8789,23.8345,23.87,70858.0
2020-01-31 14:30:00,26.84,26.91,26.84,26.89,48670.0,23.87,23.9323,23.87,23.9145,48670.0
2020-01-31 14:35:00,26.88,26.9,26.87,26.89,30621.0,23.9056,23.9234,23.8967,23.9145,30621.0
2020-01-31 14:40:00,26.88,26.91,26.88,26.88,28232.0,23.9056,23.9323,23.9056,23.9056,28232.0
2020-01-31 14:45:00,26.89,26.89,26.84,26.85,33310.0,23.9145,23.9145,23.87,23.8789,33310.0
2020-01-31 14:50:00,26.85,26.86,26.82,26.84,55080.0,23.8789,23.8878,23.8523,23.87,55080.0
2020-01-31 14:55:00,26.84,26.88,26.83,26.87,37911.0,23.87,23.9056,23.8611,23.8967,37911.0
2020-01-31 15:00:00,26.87,26.88,26.85,26.86,28248.0,23.8967,23.9056,23.8789,23.8878,28248.0
2020-01-31 15:05:00,26.86,26.87,26.83,26.84,27321.0,23.8878,23.8967,23.8611,23.87,27321.0
2020-01-31 15:10:00,26.83,26.85,26.79,26.8,55192.0,23.8611,23.8789,23.8256,23.8345,55192.0
2020-01-31 15:15:00,26.8,26.81,26.77,26.8,69318.0,23.8345,23.8434,23.8078,23.8345,69318.0
2020-01-31 15:20:00,26.79,26.81,26.77,26.8,56460.0,23.8256,23.8434,23.8078,23.8345,56460.0
2020-01-31 15:25:00,26.8,26.81,26.78,26.79,56402.0,23.8345,23.8434,23.8167,23.8256,56402.0
2020-01-31 15:30:00,26.79,26.8,26.77,26.77,101853.0,23.8256,23.8345,23.8078,23.8078,101853.0
2020-01-31 15:35:00,26.77,26.78,26.73,26.74,73050.0,23.8078,23.8167,23.7722,23.7811,73050.0
2020-01-31 15:40:00,26.74,26.81,26.72,26.8,125082.0,23.7811,23.8434,23.7633,23.8345,125082.0
2020-01-31 15:45:00,26.8,26.85,26.78,26.8,136570.0,23.8345,23.8789,23.8167,23.8345,136570.0
2020-01-31 15:50:00,26.8,26.86,26.79,26.86,208857.0,23.8345,23.8878,23.8256,23.8878,208857.0
2020-01-31 15:55:00,26.86,26.88,26.84,26.86,468164.0,23.8878,23.9056,23.87,23.8878,468164.0
2020-02-03 09:30:00,27.01,27.16,27.01,27.09,97626.0,24.0212,24.1546,24.0212,24.0924,97626.0
2020-02-03 09:35:00,27.1,27.19,27.04,27.17,59871.0,24.1013,24.1813,24.0479,24.1635,59871.0
2020-02-03 09:40:00,27.16,27.17,27.1,27.14,46932.0,24.1546,24.1635,24.1013,24.1368,46932.0
2020-02-03 09:45:00,27.13,27.16,27.08,27.1,63586.0,24.128,24.1546,24.0835,24.1013,63586.0
2020-02-03 09:50:00,27.1,27.11,27.01,27.06,50805.0,24.1013,24.1102,24.0212,24.0657,50805.0
2020-02-03 09:55:00,27.06,27.11,27.04,27.08,52708.0,24.0657,24.1102,24.0479,24.0835,52708.0
2020-02-03 10:00:00,27.08,27.18,27.07,27.16,57726.0,24.0835,24.1724,24.0746,24.1546,57726.0
2020-02-03 10:05:00,27.17,27.2,27.12,27.15,56261.0,24.1635,24.1902,24.1191,24.1457,56261.0
2020-02-03 10:10:00,27.16,27.24,27.16,27.24,24157.0,24.1546,24.2258,24.1546,24.2258,24157.0
2020-02-03 10:15:00,27.24,27.27,27.21,27.23,39185.0,24.2258,24.2525,24.1991,24.2169,39185.0
2020-02-03 10:20:00,27.22,27.25,27.19,27.22,59666.0,24.208,24.2347,24.1813,24.208,59666.0
2020-02-03 10:25:00,27.23,27.28,27.22,27.24,27388.0,24.2169,24.2614,24.208,24.2258,27388.0
2020-02-03 10:30:00,27.24,27.24,27.18,27.2,30804.0,24.2258,24.2258,24.1724,24.1902,30804.0
2020-02-03 10:35:00,27.2,27.22,27.18,27.21,35234.0,24.1902,24.208,24.1724,24.1991,35234.0
2020-02-03 10:40:00,27.21,27.21,27.17,27.18,64017.0,24.1991,24.1991,24.1635,24.1724,64017.0
2020-02-03 10:45:00,27.19,27.19,27.14,27.16,31198.0,24.1813,24.1813,24.1368,24.1546,31198.0
2020-02-03 10:50:00,27.15,27.18,27.13,27.14,41776.0,24.1457,24.1724,24.128,24.1368,41776.0
2020-02-03 10:55:00,27.15,27.15,27.08,27.11,36213.0,24.1457,24.1457,24.0835,24.1102,36213.0
2020-02-03 11:00:00,27.11,27.11,27.07,27.08,29916.0,24.1102,24.1102,24.0746,24.0835,29916.0
2020-02-03 11:05:00,27.08,27.1,27.07,27.09,47660.0,24.0835,24.1013,24.0746,24.0924,47660.0
2020-02-03 11:10:00,27.1,27.1,27.05,27.07,90881.0,24.1013,24.1013,24.0568,24.0746,90881.0
2020-02-03 11:15:00,27.07,27.07,27.03,27.04,32978.0,24.0746,24.0746,24.039,24.0479,32978.0
2020-02-03 11:20:00,27.04,27.04,27.02,27.03,42388.0,24.0479,24.0479,24.0301,24.039,42388.0
2020-02-03 11:25:00,27.03,27.04,27.01,27.03,29450.0,24.039,24.0479,24.0212,24.039,29450.0
2020-02-03 11:30:00,27.03,27.04,27.01,27.04,51766.0,24.039,24.0479,24.0212,24.0479,51766.0
2020-02-03 11:35:00,27.04,27.06,27.02,27.04,51483.0,24.0479,24.0657,24.0301,24.0479,51483.0
2020-02-03 11:40:00,27.03,27.04,27.0,27.01,41966.0,24.039,24.0479,24.0123,24.0212,41966.0
2020-02-03 11:45:00,27.0,27.01,26.96,26.99,46537.0,24.0123,24.0212,23.9768,24.0034,46537.0
2020-02-03 11:50:00,26.99,27.01,26.98,27.01,22015.0,24.0034,24.0212,23.9946,24.0212,22015.0
2020-02-03 11:55:00,27.01,27.07,27.01,27.06,40646.0,24.0212,24.0746,24.0212,24.0657,40646.0
2020-02-03 12:00:00,27.06,27.07,27.04,27.07,18342.0,24.0657,24.0746,24.0479,24.0746,18342.0
2020-02-03 12:05:00,27.06,27.07,27.04,27.05,26605.0,24.0657,24.0746,24.0479,24.0568,26605.0
2020-02-03 12:10:00,27.05,27.1,27.03,27.1,40700.0,24.0568,24.1013,24.039,24.1013,40700.0
2020-02-03 12:15:00,27.1,27.12,27.09,27.12,12005.0,24.1013,24.1191,24.0924,24.1191,12005.0
2020-02-03 12:20:00,27.11,27.12,27.09,27.1,42070.0,24.1102,24.1191,24.0924,24.1013,42070.0
2020-02-03 12:25:00,27.1,27.12,27.09,27.09,25356.0,24.1013,24.1191,24.0924,24.0924,25356.0
2020-02-03 12:30:00,27.09,27.12,27.09,27.09,23993.0,24.0924,24.1191,24.0924,24.0924,23993.0
2020-02-03 12:35:00,27.1,27.11,27.09,27.11,9390.0,24.1013,24.1102,24.0924,24.1102,9390.0
2020-02-03 12:40:00,27.11,27.13,27.1,27.13,41222.0,24.1102,24.128,24.1013,24.128,41222.0
2020-02-03 12:45:00,27.13,27.15,27.11,27.14,15227.0,24.128,24.1457,24.1102,24.1368,15227.0
2020-02-03 12:50:00,27.14,27.17,27.14,27.15,29700.0,24.1368,24.1635,24.1368,24.1457,29700.0
2020-02-03 12:55:00,27.15,27.16,27.13,27.13,21081.0,24.1457,24.1546,24.128,24.128,21081.0
2020-02-03 13:00:00,27.14,27.15,27.12,27.12,23111.0,24.1368,24.1457,24.1191,24.1191,23111.0
2020-02-03 13:05:00,27.13,27.13,27.08,27.1,41055.0,24.128,24.128,24.0835,24.1013,41055.0
2020-02-03 13:10:00,27.1,27.1,27.06,27.06,39660.0,24.1013,24.1013,24.0657,24.0657,39660.0
2020-02-03 13:15:00,27.07,27.09,27.05,27.09,24229.0,24.0746,24.0924,24.0568,24.0924,24229.0
2020-02-03 13:20:00,27.08,27.13,27.07,27.11,38208.0,24.0835,24.128,24.0746,24.1102,38208.0
2020-02-03 13:25:00,27.11,27.14,27.1,27.1,59514.0,24.1102,24.1368,24.1013,24.1013,59514.0
2020-02-03 13:30:00,27.11,27.12,27.08,27.11,23400.0,24.1102,24.1191,24.0835,24.1102,23400.0
2020-02-03 13:35:00,27.1,27.12,27.1,27.1,20794.0,24.1013,24.1191,24.1013,24.1013,20794.0
2020-02-03 13:40:00,27.11,27.11,27.07,27.09,35950.0,24.1102,24.1102,24.0746,24.0924,35950.0
2020-02-03 13:45:00,27.09,27.12,27.08,27.12,25393.0,24.0924,24.1191,24.0835,24.1191,25393.0
2020-02-03 13:50:00,27.12,27.12,27.09,27.1,36469.0,24.1191,24.1191,24.0924,24.1013,36469.0
2020-02-03 13:55:00,27.11,27.14,27.1,27.13,21147.0,24.1102,24.1368,24.1013,24.128,21147.0
2020-02-03 14:00:00,27.13,27.14,27.1,27.11,40378.0,24.128,24.1368,24.1013,24.1102,40378.0
2020-02-03 14:05:00,27.12,27.12,27.09,27.09,27253.0,24.1191,24.1191,24.0924,24.0924,27253.0
2020-02-03 14:10:00,27.1,27.1,27.05,27.05,31267.0,24.1013,24.1013,24.0568,24.0568,31267.0
2020-02-03 14:15:00,27.05,27.07,27.04,27.07,26065.0,24.0568,24.0746,24.0479,24.0746,26065.0
2020-02-03 14:20:00,27.07,27.08,27.03,27.03,35725.0,24.0746,24.0835,24.039,24.039,35725.0
2020-02-03 14:25:00,27.03,27.04,26.99,26.99,23268.0,24.039,24.0479,24.0034,24.0034,23268.0
2020-02-03 14:30:00,26.99,27.03,26.99,26.99,35227.0,24.0034,24.039,24.0034,24.0034,35227.0
2020-02-03 14:35:00,27.0,27.0,26.99,27.0,19288.0,24.0123,24.0123,24.0034,24.0123,19288.0
2020-02-03 14:40:00,26.99,27.0,26.92,26.93,111923.0,24.0034,24.0123,23.9412,23.9501,111923.0
2020-02-03 14:45:00,26.93,26.94,26.89,26.91,52470.0,23.9501,23.959,23.9145,23.9323,52470.0
2020-02-03 14:50:00,26.9,26.93,26.9,26.91,44563.0,23.9234,23.9501,23.9234,23.9323,44563.0
2020-02-03 14:55:00,26.91,26.94,26.87,26.87,119658.0,23.9323,23.959,23.8967,23.8967,119658.0
2020-02-03 15:00:00,26.87,26.92,26.87,26.88,57417.0,23.8967,23.9412,23.8967,23.9056,57417.0
2020-02-03 15:05:00,26.87,26.93,26.87,26.91,71110.0,23.8967,23.9501,23.8967,23.9323,71110.0
2020-02-03 15:10:00,26.91,26.92,26.89,26.92,33440.0,23.9323,23.9412,23.9145,23.9412,33440.0
2020-02-03 15:15:00,26.92,26.95,26.9,26.95,72733.0,23.9412,23.9679,23.9234,23.9679,72733.0
2020-02-03 15:20:00,26.94,26.98,26.94,26.98,91040.0,23.959,23.9946,23.959,23.9946,91040.0
2020-02-03 15:25:00,26.98,26.99,26.94,26.98,177240.0,23.9946,24.0034,23.959,23.9946,177240.0
2020-02-03 15:30:00,26.98,27.01,26.95,27.01,77812.0,23.9946,24.0212,23.9679,24.0212,77812.0
2020-02-03 15:35:00,27.01,27.04,26.99,27.04,76529.0,24.0212,24.0479,24.0034,24.0479,76529.0
2020-02-03 15:40:00,27.04,27.1,27.04,27.07,131082.0,24.0479,24.1013,24.0479,24.0746,131082.0
2020-02-03 15:45:00,27.06,27.08,27.02,27.03,74331.0,24.0657,24.0835,24.0301,24.039,74331.0
2020-02-03 15:50:00,27.03,27.03,26.97,26.99,93432.0,24.039,24.039,23.9857,24.0034,93432.0
2020-02-03 15:55:00,26.99,27.0,26.95,26.98,249802.0,24.0034,24.0123,23.9679,23.9946,249802.0
2020-02-04 09:30:00,27.07,27.34,27.03,27.26,138203.0,24.0746,24.3147,24.039,24.2436,138203.0
2020-02-04 09:35:00,27.25,27.25,27.2,27.24,59287.0,24.2347,24.2347,24.1902,24.2258,59287.0
2020-02-04 09:40:00,27.25,27.35,27.25,27.32,44498.0,24.2347,24.3236,24.2347,24.2969,44498.0
2020-02-04 09:45:00,27.32,27.35,27.28,27.34,75774.0,24.2969,24.3236,24.2614,24.3147,75774.0
2020-02-04 09:50:00,27.35,27.47,27.34,27.46,59236.0,24.3236,24.4303,24.3147,24.4214,59236.0
2020-02-04 09:55:00,27.47,27.47,27.42,27.45,47416.0,24.4303,24.4303,24.3859,24.4125,47416.0
2020-02-04 10:00:00,27.46,27.48,27.41,27.41,41787.0,24.4214,24.4392,24.377,24.377,41787.0
2020-02-04 10:05:00,27.41,27.41,27.37,27.37,31434.0,24.377,24.377,24.3414,24.3414,31434.0
2020-02-04 10:10:00,27.38,27.43,27.37,27.42,48999.0,24.3503,24.3948,24.3414,24.3859,48999.0
2020-02-04 10:15:00,27.41,27.44,27.37,27.4,41325.0,24.377,24.4037,24.3414,24.3681,41325.0
2020-02-04 10:20:00,27.41,27.44,27.39,27.41,27639.0,24.377,24.4037,24.3592,24.377,27639.0
2020-02-04 10:25:00,27.41,27.46,27.39,27.46,33482.0,24.377,24.4214,24.3592,24.4214,33482.0
2020-02-04 10:30:00,27.46,27.47,27.41,27.42,29228.0,24.4214,24.4303,24.377,24.3859,29228.0
2020-02-04 10:35:00,27.43,27.45,27.42,27.45,38566.0,24.3948,24.4125,24.3859,24.4125,38566.0
2020-02-04 10:40:00,27.45,27.46,27.43,27.45,16482.0,24.4125,24.4214,24.3948,24.4125,16482.0
2020-02-04 10:45:00,27.46,27.46,27.4,27.41,15787.0,24.4214,24.4214,24.3681,24.377,15787.0
2020-02-04 10:50:00,27.4,27.43,27.38,27.41,53187.0,24.3681,24.3948,24.3503,24.377,53187.0
2020-02-04 10:55:00,27.41,27.43,27.39,27.39,16302.0,24.377,24.3948,24.3592,24.3592,16302.0
2020-02-04 11:00:00,27.39,27.39,27.35,27.37,48683.0,24.3592,24.3592,24.3236,24.3414,48683.0
2020-02-04 11:05:00,27.36,27.37,27.32,27.34,30743.0,24.3325,24.3414,24.2969,24.3147,30743.0
2020-02-04 11:10:00,27.34,27.36,27.33,27.34,14872.0,24.3147,24.3325,24.3058,24.3147,14872.0
2020-02-04 11:15:00,27.35,27.37,27.34,27.37,19873.0,24.3236,24.3414,24.3147,24.3414,19873.0
2020-02-04 11:20:00,27.38,27.44,27.37,27.39,64702.0,24.3503,24.4037,24.3414,24.3592,64702.0
2020-02-04 11:25:00,27.4,27.42,27.39,27.4,24717.0,24.3681,24.3859,24.3592,24.3681,24717.0
2020-02-04 11:30:00,27.41,27.42,27.4,27.41,55086.0,24.377,24.3859,24.3681,24.377,55086.0
2020-02-04 11:35:00,27.41,27.45,27.4,27.44,41004.0,24.377,24.4125,24.3681,24.4037,41004.0
2020-02-04 11:40:00,27.44,27.45,27.42,27.44,36450.0,24.4037,24.4125,24.3859,24.4037,36450.0
2020-02-04 11:45:00,27.44,27.46,27.43,27.46,15877.0,24.4037,24.4214,24.3948,24.4214,15877.0
2020-02-04 11:50:00,27.46,27.47,27.43,27.43,54205.0,24.4214,24.4303,24.3948,24.3948,54205.0
2020-02-04 11:55:00,27.43,27.47,27.43,27.46,22733.0,24.3948,24.4303,24.3948,24.4214,22733.0
2020-02-04 12:00:00,27.45,27.49,27.45,27.49,34222.0,24.4125,24.4481,24.4125,24.4481,34222.0
2020-02-04 12:05:00,27.49,27.51,27.48,27.51,39147.0,24.4481,24.4659,24.4392,24.4659,39147.0
2020-02-04 12:10:00,27.51,27.53,27.49,27.51,41187.0,24.4659,24.4837,24.4481,24.4659,41187.0
2020-02-04 12:15:00,27.51,27.52,27.48,27.5,37989.0,24.4659,24.4748,24.4392,24.457,37989.0
2020-02-04 12:20:00,27.5,27.53,27.5,27.53,20389.0,24.457,24.4837,24.457,24.4837,20389.0
2020-02-04 12:25:00,27.53,27.53,27.52,27.53,12445.0,24.4837,24.4837,24.4748,24.4837,12445.0
2020-02-04 12:30:00,27.53,27.57,27.53,27.55,58367.0,24.4837,24.5193,24.4837,24.5015,58367.0
2020-02-04 12:35:00,27.56,27.56,27.52,27.52,24132.0,24.5104,24.5104,24.4748,24.4748,24132.0
2020-02-04 12:40:00,27.52,27.54,27.52,27.53,14424.0,24.4748,24.4926,24.4748,24.4837,14424.0
2020-02-04 12:45:00,27.54,27.54,27.52,27.52,32704.0,24.4926,24.4926,24.4748,24.4748,32704.0
2020-02-04 12:50:00,27.52,27.53,27.49,27.51,62005.0,24.4748,24.4837,24.4481,24.4659,62005.0
2020-02-04 12:55:00,27.5,27.55,27.5,27.54,49647.0,24.457,24.5015,24.457,24.4926,49647.0
2020-02-04 13:00:00,27.54,27.55,27.53,27.55,23083.0,24.4926,24.5015,24.4837,24.5015,23083.0
2020-02-04 13:05:00,27.55,27.56,27.55,27.55,14227.0,24.5015,24.5104,24.5015,24.5015,14227.0
2020-02-04 13:10:00,27.55,27.56,27.55,27.55,18748.0,24.5015,24.5104,24.5015,24.5015,18748.0
2020-02-04 13:15:00,27.55,27.57,27.54,27.55,69857.0,24.5015,24.5193,24.4926,24.5015,69857.0
2020-02-04 13:20:00,27.55,27.55,27.51,27.54,44479.0,24.5015,24.5015,24.4659,24.4926,44479.0
2020-02-04 13:25:00,27.54,27.55,27.53,27.55,24820.0,24.4926,24.5015,24.4837,24.5015,24820.0
2020-02-04 13:30:00,27.55,27.6,27.54,27.6,151460.0,24.5015,24.5459,24.4926,24.5459,151460.0
2020-02-04 13:35:00,27.6,27.6,27.59,27.59,7612.0,24.5459,24.5459,24.5371,24.5371,7612.0
2020-02-04 13:40:00,27.6,27.61,27.59,27.6,41780.0,24.5459,24.5548,24.5371,24.5459,41780.0
2020-02-04 13:45:00,27.6,27.61,27.59,27.6,30077.0,24.5459,24.5548,24.5371,24.5459,30077.0
2020-02-04 13:50:00,27.6,27.6,27.58,27.59,14510.0,24.5459,24.5459,24.5282,24.5371,14510.0
2020-02-04 13:55:00,27.58,27.61,27.58,27.61,33357.0,24.5282,24.5548,24.5282,24.5548,33357.0
2020-02-04 14:00:00,27.61,27.61,27.59,27.6,46296.0,24.5548,24.5548,24.5371,24.5459,46296.0
2020-02-04 14:05:00,27.61,27.61,27.59,27.59,23377.0,24.5548,24.5548,24.5371,24.5371,23377.0
2020-02-04 14:10:00,27.59,27.61,27.59,27.61,19286.0,24.5371,24.5548,24.5371,24.5548,19286.0
2020-02-04 14:15:00,27.6,27.6,27.5,27.5,80849.0,24.5459,24.5459,24.457,24.457,80849.0
2020-02-04 14:20:00,27.51,27.52,27.48,27.49,50069.0,24.4659,24.4748,24.4392,24.4481,50069.0
2020-02-04 14:25:00,27.48,27.49,27.46,27.47,31328.0,24.4392,24.4481,24.4214,24.4303,31328.0
2020-02-04 14:30:00,27.46,27.49,27.46,27.47,46327.0,24.4214,24.4481,24.4214,24.4303,46327.0
2020-02-04 14:35:00,27.47,27.49,27.47,27.48,25973.0,24.4303,24.4481,24.4303,24.4392,25973.0
2020-02-04 14:40:00,27.48,27.48,27.45,27.47,53508.0,24.4392,24.4392,24.4125,24.4303,53508.0
2020-02-04 14:45:00,27.48,27.49,27.45,27.46,31260.0,24.4392,24.4481,24.4125,24.4214,31260.0
2020-02-04 14:50:00,27.46,27.47,27.44,27.45,29699.0,24.4214,24.4303,24.4037,24.4125,29699.0
2020-02-04 14:55:00,27.45,27.51,27.44,27.49,56218.0,24.4125,24.4659,24.4037,24.4481,56218.0
2020-02-04 15:00:00,27.48,27.49,27.47,27.49,35608.0,24.4392,24.4481,24.4303,24.4481,35608.0
2020-02-04 15:05:00,27.49,27.51,27.48,27.49,85583.0,24.4481,24.4659,24.4392,24.4481,85583.0
2020-02-04 15:10:00,27.48,27.54,27.48,27.51,64331.0,24.4392,24.4926,24.4392,24.4659,64331.0
2020-02-04 15:15:00,27.52,27.53,27.5,27.5,37018.0,24.4748,24.4837,24.457,24.457,37018.0
2020-02-04 15:20:00,27.5,27.54,27.5,27.53,53649.0,24.457,24.4926,24.457,24.4837,53649.0
2020-02-04 15:25:00,27.54,27.54,27.52,27.52,87696.0,24.4926,24.4926,24.4748,24.4748,87696.0
2020-02-04 15:30:00,27.52,27.54,27.51,27.51,41053.0,24.4748,24.4926,24.4659,24.4659,41053.0
2020-02-04 15:35:00,27.51,27.53,27.48,27.5,67955.0,24.4659,24.4837,24.4392,24.457,67955.0
2020-02-04 15:40:00,27.5,27.5,27.45,27.46,74368.0,24.457,24.457,24.4125,24.4214,74368.0
2020-02-04 15:45:00,27.46,27.49,27.45,27.47,133798.0,24.4214,24.4481,24.4125,24.4303,133798.0
2020-02-04 15:50:00,27.47,27.47,27.38,27.39,203573.0,24.4303,24.4303,24.3503,24.3592,203573.0
2020-02-04 15:55:00,27.39,27.43,27.39,27.39,468260.0,24.3592,24.3948,24.3592,24.3592,468260.0
2020-02-05 09:30:00,27.48,27.54,27.36,27.53,112347.0,24.4392,24.4926,24.3325,24.4837,112347.0
2020-02-05 09:35:00,27.52,27.68,27.52,27.66,52320.0,24.4748,24.6171,24.4748,24.5993,52320.0
2020-02-05 09:40:00,27.67,27.83,27.63,27.83,159407.0,24.6082,24.7505,24.5726,24.7505,159407.0
2020-02-05 09:45:00,27.83,27.84,27.76,27.77,46521.0,24.7505,24.7594,24.6882,24.6971,46521.0
2020-02-05 09:50:00,27.77,27.89,27.76,27.89,58952.0,24.6971,24.8039,24.6882,24.8039,58952.0
2020-02-05 09:55:00,27.88,27.9,27.78,27.79,32499.0,24.795,24.8127,24.706,24.7149,32499.0
2020-02-05 10:00:00,27.8,27.9,27.8,27.89,38573.0,24.7238,24.8127,24.7238,24.8039,38573.0
2020-02-05 10:05:00,27.89,27.89,27.81,27.83,52384.0,24.8039,24.8039,24.7327,24.7505,52384.0
2020-02-05 10:10:00,27.83,27.83,27.79,27.8,48983.0,24.7505,24.7505,24.7149,24.7238,48983.0
2020-02-05 10:15:00,27.8,27.82,27.75,27.75,43224.0,24.7238,24.7416,24.6793,24.6793,43224.0
2020-02-05 10:20:00,27.75,27.89,27.75,27.89,51364.0,24.6793,24.8039,24.6793,24.8039,51364.0
2020-02-05 10:25:00,27.89,27.89,27.81,27.86,49132.0,24.8039,24.8039,24.7327,24.7772,49132.0
2020-02-05 10:30:00,27.85,27.91,27.84,27.91,53462.0,24.7683,24.8216,24.7594,24.8216,53462.0
2020-02-05 10:35:00,27.89,27.91,27.86,27.89,40577.0,24.8039,24.8216,24.7772,24.8039,40577.0
2020-02-05 10:40:00,27.89,27.97,27.88,27.95,50544.0,24.8039,24.875,24.795,24.8572,50544.0
2020-02-05 10:45:00,27.95,28.0,27.94,27.99,41079.0,24.8572,24.9017,24.8483,24.8928,41079.0
2020-02-05 10:50:00,27.98,28.0,27.95,27.99,97816.0,24.8839,24.9017,24.8572,24.8928,97816.0
2020-02-05 10:55:00,27.99,28.0,27.97,27.98,61109.0,24.8928,24.9017,24.875,24.8839,61109.0
2020-02-05 11:00:00,27.99,27.99,27.93,27.93,56991.0,24.8928,24.8928,24.8394,24.8394,56991.0
2020-02-05 11:05:00,27.94,27.94,27.88,27.93,61198.0,24.8483,24.8483,24.795,24.8394,61198.0
2020-02-05 11:10:00,27.93,27.95,27.9,27.9,31276.0,24.8394,24.8572,24.8127,24.8127,31276.0
2020-02-05 11:15:00,27.91,27.97,27.9,27.96,34824.0,24.8216,24.875,24.8127,24.8661,34824.0
2020-02-05 11:20:00,27.96,28.02,27.95,28.02,49981.0,24.8661,24.9195,24.8572,24.9195,49981.0
2020-02-05 11:25:00,28.01,28.01,27.97,27.98,38357.0,24.9106,24.9106,24.875,24.8839,38357.0
2020-02-05 11:30:00,27.97,27.98,27.94,27.94,36313.0,24.875,24.8839,24.8483,24.8483,36313.0
2020-02-05 11:35:00,27.94,27.99,27.93,27.95,86864.0,24.8483,24.8928,24.8394,24.8572,86864.0
2020-02-05 11:40:00,27.95,27.95,27.92,27.95,41870.0,24.8572,24.8572,24.8305,24.8572,41870.0
2020-02-05 11:45:00,27.94,28.01,27.94,28.0,43314.0,24.8483,24.9106,24.8483,24.9017,43314.0
2020-02-05 11:50:00,28.0,28.01,27.98,28.01,31075.0,24.9017,24.9106,24.8839,24.9106,31075.0
2020-02-05 11:55:00,28.0,28.01,27.98,27.99,21377.0,24.9017,24.9106,24.8839,24.8928,21377.0
2020-02-05 12:00:00,27.99,28.0,27.93,27.94,62461.0,24.8928,24.9017,24.8394,24.8483,62461.0
2020-02-05 12:05:00,27.95,27.99,27.94,27.99,34425.0,24.8572,24.8928,24.8483,24.8928,34425.0
2020-02-05 12:10:00,28.0,28.01,27.98,28.0,37279.0,24.9017,24.9106,24.8839,24.9017,37279.0
2020-02-05 12:15:00,28.0,28.0,27.99,27.99,9149.0,24.9017,24.9017,24.8928,24.8928,9149.0
2020-02-05 12:20:00,28.0,28.0,27.98,27.99,30512.0,24.9017,24.9017,24.8839,24.8928,30512.0
2020-02-05 12:25:00,27.99,27.99,27.95,27.95,32207.0,24.8928,24.8928,24.8572,24.8572,32207.0
2020-02-05 12:30:00,27.95,27.97,27.94,27.96,59926.0,24.8572,24.875,24.8483,24.8661,59926.0
2020-02-05 12:35:00,27.96,27.96,27.95,27.95,10460.0,24.8661,24.8661,24.8572,24.8572,10460.0
2020-02-05 12:40:00,27.95,27.97,27.92,27.94,58661.0,24.8572,24.875,24.8305,24.8483,58661.0
2020-02-05 12:45:00,27.94,27.94,27.92,27.94,25628.0,24.8483,24.8483,24.8305,24.8483,25628.0
2020-02-05 12:50:00,27.93,27.99,27.93,27.98,42185.0,24.8394,24.8928,24.8394,24.8839,42185.0
2020-02-05 12:55:00,27.98,28.0,27.97,28.0,34176.0,24.8839,24.9017,24.875,24.9017,34176.0
2020-02-05 13:00:00,27.99,28.01,27.98,27.99,37033.0,24.8928,24.9106,24.8839,24.8928,37033.0
2020-02-05 13:05:00,27.99,28.0,27.97,27.97,28505.0,24.8928,24.9017,24.875,24.875,28505.0
2020-02-05 13:10:00,27.97,27.98,27.97,27.97,12434.0,24.875,24.8839,24.875,24.875,12434.0
2020-02-05 13:15:00,27.98,27.99,27.97,27.98,43655.0,24.8839,24.8928,24.875,24.8839,43655.0
2020-02-05 13:20:00,27.98,28.02,27.98,28.0,78275.0,24.8839,24.9195,24.8839,24.9017,78275.0
2020-02-05 13:25:00,28.0,28.0,27.98,27.99,23582.0,24.9017,24.9017,24.8839,24.8928,23582.0
2020-02-05 13:30:00,27.99,28.0,27.99,27.99,9884.0,24.8928,24.9017,24.8928,24.8928,9884.0
2020-02-05 13:35:00,27.99,27.99,27.96,27.96,16699.0,24.8928,24.8928,24.8661,24.8661,16699.0
2020-02-05 13:40:00,27.96,27.98,27.93,27.98,67895.0,24.8661,24.8839,24.8394,24.8839,67895.0
2020-02-05 13:45:00,27.98,27.98,27.96,27.96,32291.0,24.8839,24.8839,24.8661,24.8661,32291.0
2020-02-05 13:50:00,27.97,27.97,27.96,27.96,21952.0,24.875,24.875,24.8661,24.8661,21952.0
2020-02-05 13:55:00,27.96,27.98,27.95,27.96,28989.0,24.8661,24.8839,24.8572,24.8661,28989.0
2020-02-05 14:00:00,27.96,27.98,27.96,27.96,34239.0,24.8661,24.8839,24.8661,24.8661,34239.0
2020-02-05 14:05:00,27.96,27.97,27.95,27.96,16029.0,24.8661,24.875,24.8572,24.8661,16029.0
2020-02-05 14:10:00,27.96,27.97,27.95,27.96,9120.0,24.8661,24.875,24.8572,24.8661,9120.0
2020-02-05 14:15:00,27.96,27.99,27.95,27.98,35007.0,24.8661,24.8928,24.8572,24.8839,35007.0
2020-02-05 14:20:00,27.98,28.01,27.98,28.0,37551.0,24.8839,24.9106,24.8839,24.9017,37551.0
2020-02-05 14:25:00,28.0,28.0,27.97,27.98,28411.0,24.9017,24.9017,24.875,24.8839,28411.0
2020-02-05 14:30:00,27.97,27.99,27.95,27.96,43253.0,24.875,24.8928,24.8572,24.8661,43253.0
2020-02-05 14:35:00,27.95,27.98,27.94,27.98,36394.0,24.8572,24.8839,24.8483,24.8839,36394.0
2020-02-05 14:40:00,27.98,27.99,27.96,27.96,32102.0,24.8839,24.8928,24.8661,24.8661,32102.0
2020-02-05 14:45:00,27.96,27.98,27.95,27.96,46814.0,24.8661,24.8839,24.8572,24.8661,46814.0
2020-02-05 14:50:00,27.96,28.0,27.96,28.0,31595.0,24.8661,24.9017,24.8661,24.9017,31595.0
2020-02-05 14:55:00,27.99,27.99,27.95,27.96,20227.0,24.8928,24.8928,24.8572,24.8661,20227.0
2020-02-05 15:00:00,27.96,27.98,27.95,27.97,32225.0,24.8661,24.8839,24.8572,24.875,32225.0
2020-02-05 15:05:00,27.97,27.98,27.96,27.97,29136.0,24.875,24.8839,24.8661,24.875,29136.0
2020-02-05 15:10:00,27.97,27.97,27.96,27.97,13958.0,24.875,24.875,24.8661,24.875,13958.0
2020-02-05 15:15:00,27.97,28.0,27.97,27.99,64969.0,24.875,24.9017,24.875,24.8928,64969.0
2020-02-05 15:20:00,28.0,28.05,27.99,28.05,52450.0,24.9017,24.9462,24.8928,24.9462,52450.0
2020-02-05 15:25:00,28.05,28.1,28.04,28.07,82867.0,24.9462,24.9906,24.9373,24.9639,82867.0
2020-02-05 15:30:00,28.07,28.07,28.04,28.05,75622.0,24.9639,24.9639,24.9373,24.9462,75622.0
2020-02-05 15:35:00,28.05,28.06,28.03,28.04,66348.0,24.9462,24.955,24.9284,24.9373,66348.0
2020-02-05 15:40:00,28.04,28.09,28.03,28.08,79999.0,24.9373,24.9817,24.9284,24.9728,79999.0
2020-02-05 15:45:00,28.07,28.07,28.02,28.03,85644.0,24.9639,24.9639,24.9195,24.9284,85644.0
2020-02-05 15:50:00,28.03,28.03,27.98,28.0,175967.0,24.9284,24.9284,24.8839,24.9017,175967.0
2020-02-05 15:55:00,28.0,28.09,27.99,28.08,406570.0,24.9017,24.9817,24.8928,24.9728,406570.0
2020-02-06 09:30:00,28.23,28.31,28.17,28.24,140498.0,25.1062,25.1774,25.0529,25.1151,140498.0
2020-02-06 09:35:00,28.23,28.26,28.1,28.2,67015.0,25.1062,25.1329,24.9906,25.0796,67015.0
2020-02-06 09:40:00,28.19,28.19,28.13,28.15,55849.0,25.0707,25.0707,25.0173,25.0351,55849.0
2020-02-06 09:45:00,28.15,28.18,28.09,28.12,58591.0,25.0351,25.0618,24.9817,25.0084,58591.0
2020-02-06 09:50:00,28.12,28.19,28.11,28.17,39123.0,25.0084,25.0707,24.9995,25.0529,39123.0
2020-02-06 09:55:00,28.17,28.18,28.13,28.14,42120.0,25.0529,25.0618,25.0173,25.0262,42120.0
2020-02-06 10:00:00,28.14,28.16,28.12,28.15,47940.0,25.0262,25.044,25.0084,25.0351,47940.0
2020-02-06 10:05:00,28.14,28.18,28.09,28.11,32464.0,25.0262,25.0618,24.9817,24.9995,32464.0
2020-02-06 10:10:00,28.11,28.17,28.11,28.12,35279.0,24.9995,25.0529,24.9995,25.0084,35279.0
2020-02-06 10:15:00,28.12,28.14,28.07,28.08,27716.0,25.0084,25.0262,24.9639,24.9728,27716.0
2020-02-06 10:20:00,28.06,28.1,28.05,28.07,31719.0,24.955,24.9906,24.9462,24.9639,31719.0
2020-02-06 10:25:00,28.07,28.11,28.06,28.1,45013.0,24.9639,24.9995,24.955,24.9906,45013.0
2020-02-06 10:30:00,28.09,28.1,28.0,28.0,42046.0,24.9817,24.9906,24.9017,24.9017,42046.0
2020-02-06 10:35:00,28.01,28.07,28.0,28.02,40311.0,24.9106,24.9639,24.9017,24.9195,40311.0
2020-02-06 10:40:00,28.02,28.03,27.97,28.0,51582.0,24.9195,24.9284,24.875,24.9017,51582.0
2020-02-06 10:45:00,27.99,28.03,27.97,27.97,27319.0,24.8928,24.9284,24.875,24.875,27319.0
2020-02-06 10:50:00,27.97,28.01,27.95,27.97,449292.0,24.875,24.9106,24.8572,24.875,449292.0
2020-02-06 10:55:00,27.97,27.99,27.95,27.97,43428.0,24.875,24.8928,24.8572,24.875,43428.0
2020-02-06 11:00:00,27.98,28.02,27.96,27.98,54253.0,24.8839,24.9195,24.8661,24.8839,54253.0
2020-02-06 11:05:00,27.98,28.0,27.94,28.0,52761.0,24.8839,24.9017,24.8483,24.9017,52761.0
2020-02-06 11:10:00,28.0,28.0,27.96,28.0,184812.0,24.9017,24.9017,24.8661,24.9017,184812.0
2020-02-06 11:15:00,28.0,28.0,27.92,27.94,34484.0,24.9017,24.9017,24.8305,24.8483,34484.0
2020-02-06 11:20:00,27.95,27.95,27.9,27.94,32626.0,24.8572,24.8572,24.8127,24.8483,32626.0
2020-02-06 11:25:00,27.94,27.97,27.91,27.96,39635.0,24.8483,24.875,24.8216,24.8661,39635.0
2020-02-06 11:30:00,27.97,27.99,27.96,27.98,32054.0,24.875,24.8928,24.8661,24.8839,32054.0
2020-02-06 11:35:00,27.98,28.02,27.96,28.01,30977.0,24.8839,24.9195,24.8661,24.9106,30977.0
2020-02-06 11:40:00,28.0,28.01,27.99,28.0,27405.0,24.9017,24.9106,24.8928,24.9017,27405.0
2020-02-06 11:45:00,28.0,28.02,27.98,28.02,20800.0,24.9017,24.9195,24.8839,24.9195,20800.0
2020-02-06 11:50:00,28.02,28.04,28.0,28.01,21623.0,24.9195,24.9373,24.9017,24.9106,21623.0
2020-02-06 11:55:00,28.02,28.05,28.01,28.05,21009.0,24.9195,24.9462,24.9106,24.9462,21009.0
2020-02-06 12:00:00,28.05,28.08,28.02,28.05,89009.0,24.9462,24.9728,24.9195,24.9462,89009.0
2020-02-06 12:05:00,28.06,28.09,28.05,28.06,65525.0,24.955,24.9817,24.9462,24.955,65525.0
2020-02-06 12:10:00,28.06,28.08,28.06,28.08,27196.0,24.955,24.9728,24.955,24.9728,27196.0
2020-02-06 12:15:00,28.08,28.1,28.07,28.09,18132.0,24.9728,24.9906,24.9639,24.9817,18132.0
2020-02-06 12:20:00,28.09,28.09,28.07,28.08,10464.0,24.9817,24.9817,24.9639,24.9728,10464.0
2020-02-06 12:25:00,28.08,28.11,28.08,28.11,17756.0,24.9728,24.9995,24.9728,24.9995,17756.0
2020-02-06 12:30:00,28.11,28.12,28.1,28.12,21406.0,24.9995,25.0084,24.9906,25.0084,21406.0
2020-02-06 12:35:00,28.12,28.14,28.1,28.11,56954.0,25.0084,25.0262,24.9906,24.9995,56954.0
2020-02-06 12:40:00,28.11,28.13,28.11,28.12,11634.0,24.9995,25.0173,24.9995,25.0084,11634.0
2020-02-06 12:45:00,28.12,28.12,28.08,28.09,30077.0,25.0084,25.0084,24.9728,24.9817,30077.0
2020-02-06 12:50:00,28.1,28.1,28.08,28.08,18719.0,24.9906,24.9906,24.9728,24.9728,18719.0
2020-02-06 12:55:00,28.09,28.11,28.08,28.1,18775.0,24.9817,24.9995,24.9728,24.9906,18775.0
2020-02-06 13:00:00,28.1,28.12,28.09,28.1,23742.0,24.9906,25.0084,24.9817,24.9906,23742.0
2020-02-06 13:05:00,28.1,28.1,28.06,28.09,25758.0,24.9906,24.9906,24.955,24.9817,25758.0
2020-02-06 13:10:00,28.09,28.09,28.05,28.05,19315.0,24.9817,24.9817,24.9462,24.9462,19315.0
2020-02-06 13:15:00,28.05,28.08,28.05,28.07,23030.0,24.9462,24.9728,24.9462,24.9639,23030.0
2020-02-06 13:20:00,28.07,28.09,28.06,28.08,13172.0,24.9639,24.9817,24.955,24.9728,13172.0
2020-02-06 13:25:00,28.09,28.09,28.01,28.02,48018.0,24.9817,24.9817,24.9106,24.9195,48018.0
2020-02-06 13:30:00,28.01,28.04,28.01,28.01,22725.0,24.9106,24.9373,24.9106,24.9106,22725.0
2020-02-06 13:35:00,28.01,28.01,27.98,28.0,41420.0,24.9106,24.9106,24.8839,24.9017,41420.0
2020-02-06 13:40:00,28.0,28.01,27.96,27.99,33640.0,24.9017,24.9106,24.8661,24.8928,33640.0
2020-02-06 13:45:00,27.99,28.0,27.98,28.0,22594.0,24.8928,24.9017,24.8839,24.9017,22594.0
2020-02-06 13:50:00,27.99,28.01,27.98,27.98,36277.0,24.8928,24.9106,24.8839,24.8839,36277.0
2020-02-06 13:55:00,27.99,28.0,27.98,27.99,45296.0,24.8928,24.9017,24.8839,24.8928,45296.0
2020-02-06 14:00:00,27.99,28.0,27.96,27.96,45965.0,24.8928,24.9017,24.8661,24.8661,45965.0
2020-02-06 14:05:00,27.97,28.01,27.97,28.01,61099.0,24.875,24.9106,24.875,24.9106,61099.0
2020-02-06 14:10:00,28.01,28.01,27.98,27.99,36993.0,24.9106,24.9106,24.8839,24.8928,36993.0
2020-02-06 14:15:00,28.0,28.0,27.99,28.0,25245.0,24.9017,24.9017,24.8928,24.9017,25245.0
2020-02-06 14:20:00,28.0,28.0,27.99,28.0,19604.0,24.9017,24.9017,24.8928,24.9017,19604.0
2020-02-06 14:25:00,28.0,28.04,27.99,28.04,71912.0,24.9017,24.9373,24.8928,24.9373,71912.0
2020-02-06 14:30:00,28.04,28.07,28.03,28.07,40295.0,24.9373,24.9639,24.9284,24.9639,40295.0
2020-02-06 14:35:00,28.07,28.09,28.05,28.05,67749.0,24.9639,24.9817,24.9462,24.9462,67749.0
2020-02-06 14:40:00,28.05,28.07,28.04,28.05,30741.0,24.9462,24.9639,24.9373,24.9462,30741.0
2020-02-06 14:45:00,28.05,28.08,28.04,28.08,19974.0,24.9462,24.9728,24.9373,24.9728,19974.0
2020-02-06 14:50:00,28.08,28.08,28.06,28.08,32778.0,24.9728,24.9728,24.955,24.9728,32778.0
2020-02-06 14:55:00,28.08,28.13,28.07,28.12,210740.0,24.9728,25.0173,24.9639,25.0084,210740.0
2020-02-06 15:00:00,28.11,28.12,28.09,28.1,46842.0,24.9995,25.0084,24.9817,24.9906,46842.0
2020-02-06 15:05:00,28.1,28.13,28.09,28.12,47076.0,24.9906,25.0173,24.9817,25.0084,47076.0
2020-02-06 15:10:00,28.12,28.12,28.1,28.1,36039.0,25.0084,25.0084,24.9906,24.9906,36039.0
2020-02-06 15:15:00,28.11,28.11,28.08,28.1,68074.0,24.9995,24.9995,24.9728,24.9906,68074.0
2020-02-06 15:20:00,28.1,28.12,28.09,28.12,90499.0,24.9906,25.0084,24.9817,25.0084,90499.0
2020-02-06 15:25:00,28.12,28.12,28.1,28.11,83836.0,25.0084,25.0084,24.9906,24.9995,83836.0
2020-02-06 15:30:00,28.11,28.14,28.1,28.11,129365.0,24.9995,25.0262,24.9906,24.9995,129365.0
2020-02-06 15:35:00,28.11,28.12,28.09,28.1,59346.0,24.9995,25.0084,24.9817,24.9906,59346.0
2020-02-06 15:40:00,28.1,28.11,28.07,28.11,99185.0,24.9906,24.9995,24.9639,24.9995,99185.0
2020-02-06 15:45:00,28.11,28.12,28.1,28.11,73871.0,24.9995,25.0084,24.9906,24.9995,73871.0
2020-02-06 15:50:00,28.11,28.11,28.05,28.07,157270.0,24.9995,24.9995,24.9462,24.9639,157270.0
2020-02-06 15:55:00,28.07,28.09,28.05,28.05,285770.0,24.9639,24.9817,24.9462,24.9462,285770.0
2020-02-07 09:30:00,28.05,28.2,28.03,28.09,82714.0,24.9462,25.0796,24.9284,24.9817,82714.0
2020-02-07 09:35:00,28.09,28.24,28.08,28.18,38000.0,24.9817,25.1151,24.9728,25.0618,38000.0
2020-02-07 09:40:00,28.19,28.19,28.12,28.16,331615.0,25.0707,25.0707,25.0084,25.044,331615.0
2020-02-07 09:45:00,28.15,28.25,28.12,28.24,257107.0,25.0351,25.124,25.0084,25.1151,257107.0
2020-02-07 09:50:00,28.24,28.26,28.2,28.23,53217.0,25.1151,25.1329,25.0796,25.1062,53217.0
2020-02-07 09:55:00,28.23,28.26,28.17,28.17,39227.0,25.1062,25.1329,25.0529,25.0529,39227.0
2020-02-07 10:00:00,28.17,28.23,28.17,28.18,163347.0,25.0529,25.1062,25.0529,25.0618,163347.0
2020-02-07 10:05:00,28.19,28.25,28.17,28.21,75358.0,25.0707,25.124,25.0529,25.0884,75358.0
2020-02-07 10:10:00,28.2,28.27,28.2,28.26,68922.0,25.0796,25.1418,25.0796,25.1329,68922.0
2020-02-07 10:15:00,28.25,28.26,28.2,28.25,70163.0,25.124,25.1329,25.0796,25.124,70163.0
2020-02-07 10:20:00,28.25,28.25,28.18,28.2,89379.0,25.124,25.124,25.0618,25.0796,89379.0
2020-02-07 10:25:00,28.2,28.22,28.17,28.2,76574.0,25.0796,25.0973,25.0529,25.0796,76574.0
2020-02-07 10:30:00,28.2,28.21,28.17,28.21,64857.0,25.0796,25.0884,25.0529,25.0884,64857.0
2020-02-07 10:35:00,28.21,28.21,28.16,28.18,39653.0,25.0884,25.0884,25.044,25.0618,39653.0
2020-02-07 10:40:00,28.18,28.2,28.15,28.17,55669.0,25.0618,25.0796,25.0351,25.0529,55669.0
2020-02-07 10:45:00,28.18,28.18,28.08,28.1,49599.0,25.0618,25.0618,24.9728,24.9906,49599.0
2020-02-07 10:50:00,28.11,28.11,28.07,28.09,54285.0,24.9995,24.9995,24.9639,24.9817,54285.0
2020-02-07 10:55:00,28.09,28.12,28.04,28.09,302503.0,24.9817,25.0084,24.9373,24.9817,302503.0
2020-02-07 11:00:00,28.08,28.08,28.04,28.05,19799.0,24.9728,24.9728,24.9373,24.9462,19799.0
2020-02-07 11:05:00,28.05,28.06,28.0,28.01,41113.0,24.9462,24.955,24.9017,24.9106,41113.0
2020-02-07 11:10:00,28.02,28.02,27.97,27.99,59294.0,24.9195,24.9195,24.875,24.8928,59294.0
2020-02-07 11:15:00,27.98,28.03,27.95,27.98,42327.0,24.8839,24.9284,24.8572,24.8839,42327.0
2020-02-07 11:20:00,27.98,28.01,27.98,27.98,44057.0,24.8839,24.9106,24.8839,24.8839,44057.0
2020-02-07 11:25:00,27.98,28.0,27.97,27.97,46616.0,24.8839,24.9017,24.875,24.875,46616.0
2020-02-07 11:30:00,27.97,27.99,27.96,27.98,59838.0,24.875,24.8928,24.8661,24.8839,59838.0
2020-02-07 11:35:00,27.98,27.99,27.96,27.97,48049.0,24.8839,24.8928,24.8661,24.875,48049.0
2020-02-07 11:40:00,27.98,27.98,27.94,27.94,85749.0,24.8839,24.8839,24.8483,24.8483,85749.0
2020-02-07 11:45:00,27.95,27.98,27.94,27.96,37764.0,24.8572,24.8839,24.8483,24.8661,37764.0
2020-02-07 11:50:00,27.95,27.98,27.91,27.91,92668.0,24.8572,24.8839,24.8216,24.8216,92668.0
2020-02-07 11:55:00,27.91,27.95,27.9,27.94,131019.0,24.8216,24.8572,24.8127,24.8483,131019.0
2020-02-07 12:00:00,27.94,27.98,27.92,27.96,108532.0,24.8483,24.8839,24.8305,24.8661,108532.0
2020-02-07 12:05:00,27.96,27.96,27.93,27.94,132046.0,24.8661,24.8661,24.8394,24.8483,132046.0
2020-02-07 12:10:00,27.95,27.95,27.9,27.92,41182.0,24.8572,24.8572,24.8127,24.8305,41182.0
2020-02-07 12:15:00,27.93,27.93,27.87,27.89,37743.0,24.8394,24.8394,24.7861,24.8039,37743.0
2020-02-07 12:20:00,27.89,27.92,27.87,27.87,56459.0,24.8039,24.8305,24.7861,24.7861,56459.0
2020-02-07 12:25:00,27.87,27.91,27.86,27.89,29176.0,24.7861,24.8216,24.7772,24.8039,29176.0
2020-02-07 12:30:00,27.89,27.93,27.88,27.91,136812.0,24.8039,24.8394,24.795,24.8216,136812.0
2020-02-07 12:35:00,27.91,27.97,27.9,27.96,47519.0,24.8216,24.875,24.8127,24.8661,47519.0
2020-02-07 12:40:00,27.96,27.97,27.93,27.97,32704.0,24.8661,24.875,24.8394,24.875,32704.0
2020-02-07 12:45:00,27.98,28.01,27.97,28.0,37932.0,24.8839,24.9106,24.875,24.9017,37932.0
2020-02-07 12:50:00,28.0,28.01,27.99,27.99,17025.0,24.9017,24.9106,24.8928,24.8928,17025.0
2020-02-07 12:55:00,28.0,28.0,27.98,28.0,15879.0,24.9017,24.9017,24.8839,24.9017,15879.0
2020-02-07 13:00:00,28.0,28.01,27.98,27.99,29726.0,24.9017,24.9106,24.8839,24.8928,29726.0
2020-02-07 13:05:00,28.0,28.01,27.99,27.99,10061.0,24.9017,24.9106,24.8928,24.8928,10061.0
2020-02-07 13:10:00,28.0,28.0,27.98,27.99,15581.0,24.9017,24.9017,24.8839,24.8928,15581.0
2020-02-07 13:15:00,27.99,28.01,27.98,28.0,13948.0,24.8928,24.9106,24.8839,24.9017,13948.0
2020-02-07 13:20:00,28.0,28.02,27.99,28.02,16427.0,24.9017,24.9195,24.8928,24.9195,16427.0
2020-02-07 13:25:00,28.02,28.03,28.0,28.02,15839.0,24.9195,24.9284,24.9017,24.9195,15839.0
2020-02-07 13:30:00,28.02,28.02,27.95,27.96,46123.0,24.9195,24.9195,24.8572,24.8661,46123.0
2020-02-07 13:35:00,27.96,28.01,27.96,28.0,18332.0,24.8661,24.9106,24.8661,24.9017,18332.0
2020-02-07 13:40:00,27.99,28.01,27.99,28.0,17154.0,24.8928,24.9106,24.8928,24.9017,17154.0
2020-02-07 13:45:00,28.0,28.0,27.97,27.97,15122.0,24.9017,24.9017,24.875,24.875,15122.0
2020-02-07 13:50:00,27.97,28.0,27.97,28.0,8292.0,24.875,24.9017,24.875,24.9017,8292.0
2020-02-07 13:55:00,28.0,28.02,27.98,28.0,39604.0,24.9017,24.9195,24.8839,24.9017,39604.0
2020-02-07 14:00:00,28.0,28.0,27.96,27.98,41595.0,24.9017,24.9017,24.8661,24.8839,41595.0
2020-02-07 14:05:00,27.98,28.02,27.98,28.01,57860.0,24.8839,24.9195,24.8839,24.9106,57860.0
2020-02-07 14:10:00,28.01,28.01,27.98,28.0,16601.0,24.9106,24.9106,24.8839,24.9017,16601.0
2020-02-07 14:15:00,28.0,28.01,27.99,28.0,20490.0,24.9017,24.9106,24.8928,24.9017,20490.0
2020-02-07 14:20:00,27.99,28.01,27.97,27.98,35609.0,24.8928,24.9106,24.875,24.8839,35609.0
2020-02-07 14:25:00,27.97,28.01,27.96,28.0,59457.0,24.875,24.9106,24.8661,24.9017,59457.0
2020-02-07 14:30:00,28.0,28.01,27.97,28.0,151175.0,24.9017,24.9106,24.875,24.9017,151175.0
2020-02-07 14:35:00,27.99,28.01,27.97,27.98,67090.0,24.8928,24.9106,24.875,24.8839,67090.0
2020-02-07 14:40:00,27.98,27.99,27.93,27.98,46097.0,24.8839,24.8928,24.8394,24.8839,46097.0
2020-02-07 14:45:00,27.99,27.99,27.95,27.95,31247.0,24.8928,24.8928,24.8572,24.8572,31247.0
2020-02-07 14:50:00,27.95,27.97,27.94,27.97,39028.0,24.8572,24.875,24.8483,24.875,39028.0
2020-02-07 14:55:00,27.96,28.0,27.96,27.99,14832.0,24.8661,24.9017,24.8661,24.8928,14832.0
2020-02-07 15:00:00,27.99,28.0,27.96,27.96,54191.0,24.8928,24.9017,24.8661,24.8661,54191.0
2020-02-07 15:05:00,27.96,28.0,27.96,27.97,41452.0,24.8661,24.9017,24.8661,24.875,41452.0
2020-02-07 15:10:00,27.97,27.97,27.94,27.96,74710.0,24.875,24.875,24.8483,24.8661,74710.0
2020-02-07 15:15:00,27.96,28.0,27.95,27.95,75982.0,24.8661,24.9017,24.8572,24.8572,75982.0
2020-02-07 15:20:00,27.96,27.96,27.91,27.93,40652.0,24.8661,24.8661,24.8216,24.8394,40652.0
2020-02-07 15:25:00,27.92,27.95,27.91,27.94,56504.0,24.8305,24.8572,24.8216,24.8483,56504.0
2020-02-07 15:30:00,27.94,27.94,27.9,27.91,46982.0,24.8483,24.8483,24.8127,24.8216,46982.0
2020-02-07 15:35:00,27.92,27.93,27.9,27.91,48928.0,24.8305,24.8394,24.8127,24.8216,48928.0
2020-02-07 15:40:00,27.91,27.95,27.9,27.95,48312.0,24.8216,24.8572,24.8127,24.8572,48312.0
2020-02-07 15:45:00,27.95,27.97,27.94,27.96,48658.0,24.8572,24.875,24.8483,24.8661,48658.0
2020-02-07 15:50:00,27.96,27.98,27.93,27.94,122154.0,24.8661,24.8839,24.8394,24.8483,122154.0
2020-02-07 15:55:00,27.93,27.97,27.91,27.97,339401.0,24.8394,24.875,24.8216,24.875,339401.0
2020-02-10 09:30:00,28.0,28.12,27.98,28.02,82516.0,24.9017,25.0084,24.8839,24.9195,82516.0
2020-02-10 09:35:00,28.03,28.04,27.97,27.98,64637.0,24.9284,24.9373,24.875,24.8839,64637.0
2020-02-10 09:40:00,27.97,28.02,27.97,27.98,274389.0,24.875,24.9195,24.875,24.8839,274389.0
2020-02-10 09:45:00,27.98,27.98,27.95,27.96,56308.0,24.8839,24.8839,24.8572,24.8661,56308.0
2020-02-10 09:50:00,27.96,28.01,27.95,28.01,264003.0,24.8661,24.9106,24.8572,24.9106,264003.0
2020-02-10 09:55:00,28.0,28.07,27.97,28.06,115381.0,24.9017,24.9639,24.875,24.955,115381.0
2020-02-10 10:00:00,28.07,28.23,28.07,28.21,74915.0,24.9639,25.1062,24.9639,25.0884,74915.0
2020-02-10 10:05:00,28.21,28.27,28.17,28.27,113254.0,25.0884,25.1418,25.0529,25.1418,113254.0
2020-02-10 10:10:00,28.27,28.34,28.26,28.3,106667.0,25.1418,25.2041,25.1329,25.1685,106667.0
2020-02-10 10:15:00,28.3,28.3,28.24,28.26,40081.0,25.1685,25.1685,25.1151,25.1329,40081.0
2020-02-10 10:20:00,28.27,28.29,28.24,28.27,43278.0,25.1418,25.1596,25.1151,25.1418,43278.0
2020-02-10 10:25:00,28.27,28.31,28.23,28.24,37014.0,25.1418,25.1774,25.1062,25.1151,37014.0
2020-02-10 10:30:00,28.23,28.28,28.22,28.27,27125.0,25.1062,25.1507,25.0973,25.1418,27125.0
2020-02-10 10:35:00,28.27,28.28,28.24,28.28,34236.0,25.1418,25.1507,25.1151,25.1507,34236.0
2020-02-10 10:40:00,28.28,28.3,28.22,28.26,51554.0,25.1507,25.1685,25.0973,25.1329,51554.0
2020-02-10 10:45:00,28.26,28.3,28.23,28.29,112487.0,25.1329,25.1685,25.1062,25.1596,112487.0
2020-02-10 10:50:00,28.29,28.3,28.25,28.28,32763.0,25.1596,25.1685,25.124,25.1507,32763.0
2020-02-10 10:55:00,28.28,28.3,28.23,28.24,29932.0,25.1507,25.1685,25.1062,25.1151,29932.0
2020-02-10 11:00:00,28.24,28.27,28.23,28.25,20541.0,25.1151,25.1418,25.1062,25.124,20541.0
2020-02-10 11:05:00,28.25,28.25,28.21,28.22,25266.0,25.124,25.124,25.0884,25.0973,25266.0
2020-02-10 11:10:00,28.23,28.24,28.2,28.24,33758.0,25.1062,25.1151,25.0796,25.1151,33758.0
2020-02-10 11:15:00,28.24,28.25,28.23,28.25,11411.0,25.1151,25.124,25.1062,25.124,11411.0
2020-02-10 11:20:00,28.25,28.27,28.19,28.2,57029.0,25.124,25.1418,25.0707,25.0796,57029.0
2020-02-10 11:25:00,28.21,28.21,28.2,28.21,27182.0,25.0884,25.0884,25.0796,25.0884,27182.0
2020-02-10 11:30:00,28.21,28.23,28.2,28.2,31684.0,25.0884,25.1062,25.0796,25.0796,31684.0
2020-02-10 11:35:00,28.2,28.2,28.17,28.18,36664.0,25.0796,25.0796,25.0529,25.0618,36664.0
2020-02-10 11:40:00,28.18,28.23,28.17,28.21,38775.0,25.0618,25.1062,25.0529,25.0884,38775.0
2020-02-10 11:45:00,28.21,28.26,28.2,28.25,27071.0,25.0884,25.1329,25.0796,25.124,27071.0
2020-02-10 11:50:00,28.24,28.25,28.21,28.21,47579.0,25.1151,25.124,25.0884,25.0884,47579.0
2020-02-10 11:55:00,28.22,28.22,28.19,28.2,9421.0,25.0973,25.0973,25.0707,25.0796,9421.0
2020-02-10 12:00:00,28.19,28.2,28.17,28.2,45986.0,25.0707,25.0796,25.0529,25.0796,45986.0
2020-02-10 12:05:00,28.2,28.2,28.18,28.19,29802.0,25.0796,25.0796,25.0618,25.0707,29802.0
2020-02-10 12:10:00,28.19,28.19,28.14,28.14,28382.0,25.0707,25.0707,25.0262,25.0262,28382.0
2020-02-10 12:15:00,28.14,28.16,28.14,28.16,25457.0,25.0262,25.044,25.0262,25.044,25457.0
2020-02-10 12:20:00,28.16,28.19,28.15,28.19,18250.0,25.044,25.0707,25.0351,25.0707,18250.0
2020-02-10 12:25:00,28.18,28.19,28.15,28.17,39785.0,25.0618,25.0707,25.0351,25.0529,39785.0
2020-02-10 12:30:00,28.17,28.18,28.14,28.14,22037.0,25.0529,25.0618,25.0262,25.0262,22037.0
2020-02-10 12:35:00,28.14,28.17,28.14,28.17,18848.0,25.0262,25.0529,25.0262,25.0529,18848.0
2020-02-10 12:40:00,28.17,28.17,28.13,28.13,41571.0,25.0529,25.0529,25.0173,25.0173,41571.0
2020-02-10 12:45:00,28.13,28.14,28.11,28.11,10456.0,25.0173,25.0262,24.9995,24.9995,10456.0
2020-02-10 12:50:00,28.11,28.12,28.07,28.07,42799.0,24.9995,25.0084,24.9639,24.9639,42799.0
2020-02-10 12:55:00,28.07,28.11,28.07,28.1,87836.0,24.9639,24.9995,24.9639,24.9906,87836.0
2020-02-10 13:00:00,28.1,28.1,28.08,28.08,20906.0,24.9906,24.9906,24.9728,24.9728,20906.0
2020-02-10 13:05:00,28.08,28.1,28.08,28.1,69908.0,24.9728,24.9906,24.9728,24.9906,69908.0
2020-02-10 13:10:00,28.09,28.16,28.09,28.16,44677.0,24.9817,25.044,24.9817,25.044,44677.0
2020-02-10 13:15:00,28.16,28.16,28.13,28.13,23997.0,25.044,25.044,25.0173,25.0173,23997.0
2020-02-10 13:20:00,28.13,28.16,28.12,28.14,42159.0,25.0173,25.044,25.0084,25.0262,42159.0
2020-02-10 13:25:00,28.15,28.16,28.13,28.13,24972.0,25.0351,25.044,25.0173,25.0173,24972.0
2020-02-10 13:30:00,28.14,28.14,28.09,28.1,34918.0,25.0262,25.0262,24.9817,24.9906,34918.0
2020-02-10 13:35:00,28.11,28.12,28.1,28.12,14500.0,24.9995,25.0084,24.9906,25.0084,14500.0
2020-02-10 13:40:00,28.12,28.13,28.1,28.11,36774.0,25.0084,25.0173,24.9906,24.9995,36774.0
2020-02-10 13:45:00,28.12,28.14,28.08,28.11,52520.0,25.0084,25.0262,24.9728,24.9995,52520.0
2020-02-10 13:50:00,28.12,28.12,28.08,28.11,16273.0,25.0084,25.0084,24.9728,24.9995,16273.0
2020-02-10 13:55:00,28.11,28.11,28.09,28.09,17576.0,24.9995,24.9995,24.9817,24.9817,17576.0
2020-02-10 14:00:00,28.09,28.1,28.07,28.1,29185.0,24.9817,24.9906,24.9639,24.9906,29185.0
2020-02-10 14:05:00,28.1,28.1,28.09,28.09,9123.0,24.9906,24.9906,24.9817,24.9817,9123.0
2020-02-10 14:10:00,28.1,28.11,28.05,28.07,70258.0,24.9906,24.9995,24.9462,24.9639,70258.0
2020-02-10 14:15:00,28.07,28.13,28.06,28.13,20083.0,24.9639,25.0173,24.955,25.0173,20083.0
2020-02-10 14:20:00,28.13,28.17,28.12,28.17,21278.0,25.0173,25.0529,25.0084,25.0529,21278.0
2020-02-10 14:25:00,28.17,28.18,28.15,28.18,47225.0,25.0529,25.0618,25.0351,25.0618,47225.0
2020-02-10 14:30:00,28.18,28.18,28.16,28.17,27936.0,25.0618,25.0618,25.044,25.0529,27936.0
2020-02-10 14:35:00,28.17,28.18,28.16,28.18,19102.0,25.0529,25.0618,25.044,25.0618,19102.0
2020-02-10 14:40:00,28.18,28.2,28.17,28.2,12068.0,25.0618,25.0796,25.0529,25.0796,12068.0
2020-02-10 14:45:00,28.2,28.2,28.18,28.2,27784.0,25.0796,25.0796,25.0618,25.0796,27784.0
2020-02-10 14:50:00,28.2,28.22,28.17,28.18,38719.0,25.0796,25.0973,25.0529,25.0618,38719.0
2020-02-10 14:55:00,28.18,28.18,28.14,28.14,20222.0,25.0618,25.0618,25.0262,25.0262,20222.0
2020-02-10 15:00:00,28.14,28.15,28.13,28.14,24459.0,25.0262,25.0351,25.0173,25.0262,24459.0
2020-02-10 15:05:00,28.14,28.16,28.13,28.13,37886.0,25.0262,25.044,25.0173,25.0173,37886.0
2020-02-10 15:10:00,28.13,28.16,28.12,28.12,50559.0,25.0173,25.044,25.0084,25.0084,50559.0
2020-02-10 15:15:00,28.12,28.12,28.07,28.11,50360.0,25.0084,25.0084,24.9639,24.9995,50360.0
2020-02-10 15:20:00,28.11,28.11,28.1,28.1,18477.0,24.9995,24.9995,24.9906,24.9906,18477.0
2020-02-10 15:25:00,28.1,28.1,28.08,28.09,48584.0,24.9906,24.9906,24.9728,24.9817,48584.0
2020-02-10 15:30:00,28.09,28.12,28.08,28.12,40559.0,24.9817,25.0084,24.9728,25.0084,40559.0
2020-02-10 15:35:00,28.11,28.15,28.1,28.13,50824.0,24.9995,25.0351,24.9906,25.0173,50824.0
2020-02-10 15:40:00,28.13,28.15,28.12,28.12,39576.0,25.0173,25.0351,25.0084,25.0084,39576.0
2020-02-10 15:45:00,28.13,28.16,28.12,28.14,53724.0,25.0173,25.044,25.0084,25.0262,53724.0
2020-02-10 15:50:00,28.14,28.14,28.11,28.11,107680.0,25.0262,25.0262,24.9995,24.9995,107680.0
2020-02-10 15:55:00,28.11,28.15,28.09,28.15,219945.0,24.9995,25.0351,24.9817,25.0351,219945.0
2020-02-11 09:30:00,28.2,28.27,28.14,28.19,87051.0,25.0796,25.1418,25.0262,25.0707,87051.0
2020-02-11 09:35:00,28.18,28.29,28.18,28.22,98785.0,25.0618,25.1596,25.0618,25.0973,98785.0
2020-02-11 09:40:00,28.22,28.23,28.16,28.23,48815.0,25.0973,25.1062,25.044,25.1062,48815.0
2020-02-11 09:45:00,28.24,28.3,28.24,28.25,50661.0,25.1151,25.1685,25.1151,25.124,50661.0
2020-02-11 09:50:00,28.25,28.27,28.24,28.25,61950.0,25.124,25.1418,25.1151,25.124,61950.0
2020-02-11 09:55:00,28.25,28.33,28.25,28.3,43648.0,25.124,25.1952,25.124,25.1685,43648.0
2020-02-11 10:00:00,28.3,28.32,28.28,28.31,57394.0,25.1685,25.1863,25.1507,25.1774,57394.0
2020-02-11 10:05:00,28.3,28.32,28.27,28.3,53480.0,25.1685,25.1863,25.1418,25.1685,53480.0
2020-02-11 10:10:00,28.31,28.31,28.25,28.27,25583.0,25.1774,25.1774,25.124,25.1418,25583.0
2020-02-11 10:15:00,28.27,28.29,28.23,28.25,49176.0,25.1418,25.1596,25.1062,25.124,49176.0
2020-02-11 10:20:00,28.26,28.29,28.18,28.19,57505.0,25.1329,25.1596,25.0618,25.0707,57505.0
2020-02-11 10:25:00,28.2,28.2,28.13,28.17,27363.0,25.0796,25.0796,25.0173,25.0529,27363.0
2020-02-11 10:30:00,28.16,28.21,28.14,28.2,42720.0,25.044,25.0884,25.0262,25.0796,42720.0
2020-02-11 10:35:00,28.19,28.19,28.14,28.16,30671.0,25.0707,25.0707,25.0262,25.044,30671.0
2020-02-11 10:40:00,28.17,28.21,28.17,28.2,23713.0,25.0529,25.0884,25.0529,25.0796,23713.0
2020-02-11 10:45:00,28.2,28.21,28.17,28.17,24323.0,25.0796,25.0884,25.0529,25.0529,24323.0
2020-02-11 10:50:00,28.18,28.19,28.16,28.17,12370.0,25.0618,25.0707,25.044,25.0529,12370.0
2020-02-11 10:55:00,28.17,28.19,28.16,28.17,23094.0,25.0529,25.0707,25.044,25.0529,23094.0
2020-02-11 11:00:00,28.16,28.19,28.16,28.18,22420.0,25.044,25.0707,25.044,25.0618,22420.0
2020-02-11 11:05:00,28.19,28.2,28.17,28.2,25830.0,25.0707,25.0796,25.0529,25.0796,25830.0
2020-02-11 11:10:00,28.2,28.21,28.17,28.19,48889.0,25.0796,25.0884,25.0529,25.0707,48889.0
2020-02-11 11:15:00,28.19,28.19,28.16,28.18,36493.0,25.0707,25.0707,25.044,25.0618,36493.0
2020-02-11 11:20:00,28.18,28.18,28.17,28.18,8528.0,25.0618,25.0618,25.0529,25.0618,8528.0
2020-02-11 11:25:00,28.18,28.2,28.17,28.2,40389.0,25.0618,25.0796,25.0529,25.0796,40389.0
2020-02-11 11:30:00,28.2,28.21,28.17,28.19,53055.0,25.0796,25.0884,25.0529,25.0707,53055.0
2020-02-11 11:35:00,28.2,28.21,28.18,28.21,16434.0,25.0796,25.0884,25.0618,25.0884,16434.0
2020-02-11 11:40:00,28.2,28.24,28.2,28.22,47736.0,25.0796,25.1151,25.0796,25.0973,47736.0
2020-02-11 11:45:00,28.22,28.23,28.22,28.22,23671.0,25.0973,25.1062,25.0973,25.0973,23671.0
2020-02-11 11:50:00,28.23,28.23,28.2,28.21,57697.0,25.1062,25.1062,25.0796,25.0884,57697.0
2020-02-11 11:55:00,28.22,28.22,28.19,28.21,43705.0,25.0973,25.0973,25.0707,25.0884,43705.0
2020-02-11 12:00:00,28.21,28.22,28.2,28.2,49376.0,25.0884,25.0973,25.0796,25.0796,49376.0
2020-02-11 12:05:00,28.21,28.23,28.2,28.23,49241.0,25.0884,25.1062,25.0796,25.1062,49241.0
2020-02-11 12:10:00,28.22,28.26,28.22,28.25,42399.0,25.0973,25.1329,25.0973,25.124,42399.0
2020-02-11 12:15:00,28.25,28.3,28.24,28.3,29102.0,25.124,25.1685,25.1151,25.1685,29102.0
2020-02-11 12:20:00,28.3,28.3,28.28,28.28,26106.0,25.1685,25.1685,25.1507,25.1507,26106.0
2020-02-11 12:25:00,28.28,28.29,28.26,28.26,22817.0,25.1507,25.1596,25.1329,25.1329,22817.0
2020-02-11 12:30:00,28.27,28.27,28.24,28.25,34396.0,25.1418,25.1418,25.1151,25.124,34396.0
2020-02-11 12:35:00,28.25,28.29,28.24,28.27,61082.0,25.124,25.1596,25.1151,25.1418,61082.0
2020-02-11 12:40:00,28.28,28.28,28.25,28.27,24443.0,25.1507,25.1507,25.124,25.1418,24443.0
2020-02-11 12:45:00,28.27,28.31,28.26,28.31,24762.0,25.1418,25.1774,25.1329,25.1774,24762.0
2020-02-11 12:50:00,28.31,28.36,28.31,28.36,58818.0,25.1774,25.2218,25.1774,25.2218,58818.0
2020-02-11 12:55:00,28.36,28.42,28.35,28.42,44232.0,25.2218,25.2752,25.213,25.2752,44232.0
2020-02-11 13:00:00,28.42,28.43,28.39,28.41,58750.0,25.2752,25.2841,25.2485,25.2663,58750.0
2020-02-11 13:05:00,28.41,28.42,28.39,28.42,28197.0,25.2663,25.2752,25.2485,25.2752,28197.0
2020-02-11 13:10:00,28.42,28.43,28.41,28.42,42356.0,25.2752,25.2841,25.2663,25.2752,42356.0
2020-02-11 13:15:00,28.43,28.43,28.41,28.42,34544.0,25.2841,25.2841,25.2663,25.2752,34544.0
2020-02-11 13:20:00,28.42,28.43,28.39,28.42,41685.0,25.2752,25.2841,25.2485,25.2752,41685.0
2020-02-11 13:25:00,28.42,28.42,28.39,28.4,18513.0,25.2752,25.2752,25.2485,25.2574,18513.0
2020-02-11 13:30:00,28.4,28.41,28.38,28.39,34991.0,25.2574,25.2663,25.2396,25.2485,34991.0
2020-02-11 13:35:00,28.39,28.4,28.37,28.38,15989.0,25.2485,25.2574,25.2307,25.2396,15989.0
2020-02-11 13:40:00,28.38,28.41,28.37,28.4,28579.0,25.2396,25.2663,25.2307,25.2574,28579.0
2020-02-11 13:45:00,28.4,28.41,28.4,28.41,13493.0,25.2574,25.2663,25.2574,25.2663,13493.0
2020-02-11 13:50:00,28.41,28.43,28.4,28.42,29335.0,25.2663,25.2841,25.2574,25.2752,29335.0
2020-02-11 13:55:00,28.43,28.47,28.42,28.44,58075.0,25.2841,25.3197,25.2752,25.293,58075.0
2020-02-11 14:00:00,28.45,28.45,28.4,28.4,46713.0,25.3019,25.3019,25.2574,25.2574,46713.0
2020-02-11 14:05:00,28.39,28.4,28.33,28.37,78481.0,25.2485,25.2574,25.1952,25.2307,78481.0
2020-02-11 14:10:00,28.36,28.39,28.35,28.36,31797.0,25.2218,25.2485,25.213,25.2218,31797.0
2020-02-11 14:15:00,28.36,28.36,28.34,28.36,16290.0,25.2218,25.2218,25.2041,25.2218,16290.0
2020-02-11 14:20:00,28.36,28.39,28.35,28.39,37616.0,25.2218,25.2485,25.213,25.2485,37616.0
2020-02-11 14:25:00,28.38,28.4,28.38,28.4,19546.0,25.2396,25.2574,25.2396,25.2574,19546.0
2020-02-11 14:30:00,28.4,28.42,28.39,28.42,18166.0,25.2574,25.2752,25.2485,25.2752,18166.0
2020-02-11 14:35:00,28.42,28.44,28.41,28.44,16346.0,25.2752,25.293,25.2663,25.293,16346.0
2020-02-11 14:40:00,28.44,28.44,28.42,28.43,21453.0,25.293,25.293,25.2752,25.2841,21453.0
2020-02-11 14:45:00,28.43,28.45,28.42,28.45,27262.0,25.2841,25.3019,25.2752,25.3019,27262.0
2020-02-11 14:50:00,28.45,28.45,28.42,28.44,43443.0,25.3019,25.3019,25.2752,25.293,43443.0
2020-02-11 14:55:00,28.44,28.44,28.39,28.39,24508.0,25.293,25.293,25.2485,25.2485,24508.0
2020-02-11 15:00:00,28.39,28.42,28.38,28.4,35365.0,25.2485,25.2752,25.2396,25.2574,35365.0
2020-02-11 15:05:00,28.41,28.42,28.4,28.4,28530.0,25.2663,25.2752,25.2574,25.2574,28530.0
2020-02-11 15:10:00,28.41,28.41,28.4,28.4,23674.0,25.2663,25.2663,25.2574,25.2574,23674.0
2020-02-11 15:15:00,28.41,28.41,28.38,28.38,54976.0,25.2663,25.2663,25.2396,25.2396,54976.0
2020-02-11 15:20:00,28.39,28.42,28.38,28.42,40590.0,25.2485,25.2752,25.2396,25.2752,40590.0
2020-02-11 15:25:00,28.41,28.42,28.4,28.42,34438.0,25.2663,25.2752,25.2574,25.2752,34438.0
2020-02-11 15:30:00,28.41,28.46,28.41,28.45,114343.0,25.2663,25.3108,25.2663,25.3019,114343.0
2020-02-11 15:35:00,28.45,28.47,28.44,28.46,50304.0,25.3019,25.3197,25.293,25.3108,50304.0
2020-02-11 15:40:00,28.46,28.47,28.44,28.45,51099.0,25.3108,25.3197,25.293,25.3019,51099.0
2020-02-11 15:45:00,28.46,28.46,28.42,28.43,58185.0,25.3108,25.3108,25.2752,25.2841,58185.0
2020-02-11 15:50:00,28.43,28.45,28.42,28.43,104532.0,25.2841,25.3019,25.2752,25.2841,104532.0
2020-02-11 15:55:00,28.44,28.44,28.39,28.44,231081.0,25.293,25.293,25.2485,25.293,231081.0
2020-02-12 09:30:00,28.5,28.65,28.43,28.59,138043.0,25.3464,25.4798,25.2841,25.4264,138043.0
2020-02-12 09:35:00,28.59,28.61,28.5,28.6,54063.0,25.4264,25.4442,25.3464,25.4353,54063.0
2020-02-12 09:40:00,28.6,28.62,28.5,28.61,38679.0,25.4353,25.4531,25.3464,25.4442,38679.0
2020-02-12 09:45:00,28.61,28.72,28.61,28.67,89654.0,25.4442,25.542,25.4442,25.4975,89654.0
2020-02-12 09:50:00,28.66,28.7,28.64,28.64,69992.0,25.4887,25.5242,25.4709,25.4709,69992.0
2020-02-12 09:55:00,28.64,28.67,28.62,28.63,36958.0,25.4709,25.4975,25.4531,25.462,36958.0
2020-02-12 10:00:00,28.63,28.65,28.59,28.62,38179.0,25.462,25.4798,25.4264,25.4531,38179.0
2020-02-12 10:05:00,28.62,28.62,28.57,28.59,47093.0,25.4531,25.4531,25.4086,25.4264,47093.0
2020-02-12 10:10:00,28.58,28.66,28.56,28.66,24012.0,25.4175,25.4887,25.3997,25.4887,24012.0
2020-02-12 10:15:00,28.65,28.7,28.63,28.7,44493.0,25.4798,25.5242,25.462,25.5242,44493.0
2020-02-12 10:20:00,28.7,28.74,28.69,28.74,19146.0,25.5242,25.5598,25.5153,25.5598,19146.0
2020-02-12 10:25:00,28.74,28.76,28.72,28.72,47699.0,25.5598,25.5776,25.542,25.542,47699.0
2020-02-12 10:30:00,28.72,28.74,28.7,28.7,25286.0,25.542,25.5598,25.5242,25.5242,25286.0
2020-02-12 10:35:00,28.7,28.76,28.7,28.75,37012.0,25.5242,25.5776,25.5242,25.5687,37012.0
2020-02-12 10:40:00,28.76,28.76,28.69,28.71,80457.0,25.5776,25.5776,25.5153,25.5331,80457.0
2020-02-12 10:45:00,28.71,28.75,28.65,28.69,48190.0,25.5331,25.5687,25.4798,25.5153,48190.0
2020-02-12 10:50:00,28.68,28.72,28.68,28.69,30860.0,25.5064,25.542,25.5064,25.5153,30860.0
2020-02-12 10:55:00,28.68,28.72,28.68,28.7,23122.0,25.5064,25.542,25.5064,25.5242,23122.0
2020-02-12 11:00:00,28.7,28.72,28.67,28.72,22805.0,25.5242,25.542,25.4975,25.542,22805.0
2020-02-12 11:05:00,28.72,28.72,28.66,28.67,26615.0,25.542,25.542,25.4887,25.4975,26615.0
2020-02-12 11:10:00,28.67,28.68,28.63,28.64,23521.0,25.4975,25.5064,25.462,25.4709,23521.0
2020-02-12 11:15:00,28.64,28.7,28.62,28.7,27297.0,25.4709,25.5242,25.4531,25.5242,27297.0
2020-02-12 11:20:00,28.69,28.7,28.66,28.69,37596.0,25.5153,25.5242,25.4887,25.5153,37596.0
2020-02-12 11:25:00,28.69,28.7,28.67,28.7,24539.0,25.5153,25.5242,25.4975,25.5242,24539.0
2020-02-12 11:30:00,28.7,28.71,28.67,28.7,42842.0,25.5242,25.5331,25.4975,25.5242,42842.0
2020-02-12 11:35:00,28.7,28.7,28.63,28.64,31111.0,25.5242,25.5242,25.462,25.4709,31111.0
2020-02-12 11:40:00,28.64,28.67,28.63,28.65,74265.0,25.4709,25.4975,25.462,25.4798,74265.0
2020-02-12 11:45:00,28.65,28.66,28.64,28.66,7249.0,25.4798,25.4887,25.4709,25.4887,7249.0
2020-02-12 11:50:00,28.66,28.68,28.64,28.68,24406.0,25.4887,25.5064,25.4709,25.5064,24406.0
2020-02-12 11:55:00,28.68,28.69,28.67,28.69,19727.0,25.5064,25.5153,25.4975,25.5153,19727.0
2020-02-12 12:00:00,28.69,28.71,28.65,28.66,70269.0,25.5153,25.5331,25.4798,25.4887,70269.0
2020-02-12 12:05:00,28.66,28.67,28.66,28.67,8949.0,25.4887,25.4975,25.4887,25.4975,8949.0
2020-02-12 12:10:00,28.67,28.67,28.64,28.66,18336.0,25.4975,25.4975,25.4709,25.4887,18336.0
2020-02-12 12:15:00,28.66,28.67,28.65,28.67,11899.0,25.4887,25.4975,25.4798,25.4975,11899.0
2020-02-12 12:20:00,28.67,28.67,28.65,28.66,26038.0,25.4975,25.4975,25.4798,25.4887,26038.0
2020-02-12 12:25:00,28.66,28.66,28.6,28.63,30214.0,25.4887,25.4887,25.4353,25.462,30214.0
2020-02-12 12:30:00,28.63,28.67,28.62,28.67,22174.0,25.462,25.4975,25.4531,25.4975,22174.0
2020-02-12 12:35:00,28.67,28.69,28.66,28.69,25540.0,25.4975,25.5153,25.4887,25.5153,25540.0
2020-02-12 12:40:00,28.69,28.72,28.68,28.72,18810.0,25.5153,25.542,25.5064,25.542,18810.0
2020-02-12 12:45:00,28.72,28.74,28.71,28.73,16050.0,25.542,25.5598,25.5331,25.5509,16050.0
2020-02-12 12:50:00,28.73,28.76,28.72,28.76,31456.0,25.5509,25.5776,25.542,25.5776,31456.0
2020-02-12 12:55:00,28.76,28.77,28.74,28.75,28125.0,25.5776,25.5865,25.5598,25.5687,28125.0
2020-02-12 13:00:00,28.75,28.75,28.67,28.69,15001.0,25.5687,25.5687,25.4975,25.5153,15001.0
2020-02-12 13:05:00,28.69,28.72,28.68,28.71,20999.0,25.5153,25.542,25.5064,25.5331,20999.0
2020-02-12 13:10:00,28.72,28.73,28.69,28.73,23465.0,25.542,25.5509,25.5153,25.5509,23465.0
2020-02-12 13:15:00,28.73,28.74,28.72,28.73,12648.0,25.5509,25.5598,25.542,25.5509,12648.0
2020-02-12 13:20:00,28.73,28.73,28.72,28.73,6651.0,25.5509,25.5509,25.542,25.5509,6651.0
2020-02-12 13:25:00,28.73,28.76,28.72,28.76,24766.0,25.5509,25.5776,25.542,25.5776,24766.0
2020-02-12 13:30:00,28.75,28.75,28.71,28.73,19491.0,25.5687,25.5687,25.5331,25.5509,19491.0
2020-02-12 13:35:00,28.73,28.76,28.72,28.75,10689.0,25.5509,25.5776,25.542,25.5687,10689.0
2020-02-12 13:40:00,28.75,28.77,28.74,28.76,26019.0,25.5687,25.5865,25.5598,25.5776,26019.0
2020-02-12 13:45:00,28.77,28.77,28.74,28.74,20403.0,25.5865,25.5865,25.5598,25.5598,20403.0
2020-02-12 13:50:00,28.75,28.76,28.74,28.76,29595.0,25.5687,25.5776,25.5598,25.5776,29595.0
2020-02-12 13:55:00,28.75,28.78,28.75,28.78,8736.0,25.5687,25.5954,25.5687,25.5954,8736.0
2020-02-12 14:00:00,28.78,28.79,28.77,28.79,14058.0,25.5954,25.6043,25.5865,25.6043,14058.0
2020-02-12 14:05:00,28.79,28.81,28.78,28.8,44014.0,25.6043,25.6221,25.5954,25.6132,44014.0
2020-02-12 14:10:00,28.8,28.81,28.77,28.79,34619.0,25.6132,25.6221,25.5865,25.6043,34619.0
2020-02-12 14:15:00,28.78,28.79,28.72,28.73,46110.0,25.5954,25.6043,25.542,25.5509,46110.0
2020-02-12 14:20:00,28.73,28.74,28.7,28.7,22007.0,25.5509,25.5598,25.5242,25.5242,22007.0
2020-02-12 14:25:00,28.71,28.72,28.7,28.71,21625.0,25.5331,25.542,25.5242,25.5331,21625.0
2020-02-12 14:30:00,28.71,28.74,28.71,28.74,12021.0,25.5331,25.5598,25.5331,25.5598,12021.0
2020-02-12 14:35:00,28.74,28.77,28.73,28.77,14706.0,25.5598,25.5865,25.5509,25.5865,14706.0
2020-02-12 14:40:00,28.77,28.81,28.76,28.81,40445.0,25.5865,25.6221,25.5776,25.6221,40445.0
2020-02-12 14:45:00,28.81,28.82,28.78,28.82,24806.0,25.6221,25.6309,25.5954,25.6309,24806.0
2020-02-12 14:50:00,28.81,28.83,28.8,28.82,36764.0,25.6221,25.6398,25.6132,25.6309,36764.0
2020-02-12 14:55:00,28.82,28.82,28.79,28.8,16066.0,25.6309,25.6309,25.6043,25.6132,16066.0
2020-02-12 15:00:00,28.8,28.82,28.79,28.82,29115.0,25.6132,25.6309,25.6043,25.6309,29115.0
2020-02-12 15:05:00,28.81,28.84,28.79,28.8,63846.0,25.6221,25.6487,25.6043,25.6132,63846.0
2020-02-12 15:10:00,28.79,28.81,28.77,28.79,34717.0,25.6043,25.6221,25.5865,25.6043,34717.0
2020-02-12 15:15:00,28.79,28.81,28.78,28.79,25537.0,25.6043,25.6221,25.5954,25.6043,25537.0
2020-02-12 15:20:00,28.79,28.79,28.74,28.77,45024.0,25.6043,25.6043,25.5598,25.5865,45024.0
2020-02-12 15:25:00,28.78,28.78,28.72,28.74,54817.0,25.5954,25.5954,25.542,25.5598,54817.0
2020-02-12 15:30:00,28.73,28.73,28.69,28.71,58551.0,25.5509,25.5509,25.5153,25.5331,58551.0
2020-02-12 15:35:00,28.71,28.71,28.69,28.71,26154.0,25.5331,25.5331,25.5153,25.5331,26154.0
2020-02-12 15:40:00,28.71,28.73,28.7,28.73,43250.0,25.5331,25.5509,25.5242,25.5509,43250.0
2020-02-12 15:45:00,28.73,28.74,28.71,28.71,50517.0,25.5509,25.5598,25.5331,25.5331,50517.0
2020-02-12 15:50:00,28.71,28.74,28.7,28.71,111581.0,25.5331,25.5598,25.5242,25.5331,111581.0
2020-02-12 15:55:00,28.71,28.74,28.69,28.69,242372.0,25.5331,25.5598,25.5153,25.5153,242372.0
2020-02-13 09:30:00,28.52,28.53,28.45,28.47,56880.0,25.5059,25.5148,25.4433,25.4612,56880.0
2020-02-13 09:35:00,28.48,28.57,28.43,28.52,40168.0,25.4701,25.5506,25.4254,25.5059,40168.0
2020-02-13 09:40:00,28.53,28.57,28.47,28.57,46879.0,25.5148,25.5506,25.4612,25.5506,46879.0
2020-02-13 09:45:00,28.58,28.59,28.54,28.57,60222.0,25.5596,25.5685,25.5238,25.5506,60222.0
2020-02-13 09:50:00,28.57,28.59,28.5,28.52,190564.0,25.5506,25.5685,25.488,25.5059,190564.0
2020-02-13 09:55:00,28.52,28.59,28.48,28.51,94529.0,25.5059,25.5685,25.4701,25.4969,94529.0
2020-02-13 10:00:00,28.51,28.55,28.46,28.46,73830.0,25.4969,25.5327,25.4522,25.4522,73830.0
2020-02-13 10:05:00,28.47,28.58,28.47,28.57,17027.0,25.4612,25.5596,25.4612,25.5506,17027.0
2020-02-13 10:10:00,28.58,28.64,28.57,28.59,56356.0,25.5596,25.6132,25.5506,25.5685,56356.0
2020-02-13 10:15:00,28.59,28.65,28.59,28.62,34445.0,25.5685,25.6222,25.5685,25.5953,34445.0
2020-02-13 10:20:00,28.62,28.68,28.61,28.64,46627.0,25.5953,25.649,25.5864,25.6132,46627.0
2020-02-13 10:25:00,28.64,28.69,28.62,28.68,50327.0,25.6132,25.6579,25.5953,25.649,50327.0
2020-02-13 10:30:00,28.68,28.69,28.64,28.68,35848.0,25.649,25.6579,25.6132,25.649,35848.0
2020-02-13 10:35:00,28.68,28.68,28.65,28.67,22444.0,25.649,25.649,25.6222,25.64,22444.0
2020-02-13 10:40:00,28.68,28.72,28.66,28.67,36761.0,25.649,25.6848,25.6311,25.64,36761.0
2020-02-13 10:45:00,28.66,28.69,28.65,28.67,21026.0,25.6311,25.6579,25.6222,25.64,21026.0
2020-02-13 10:50:00,28.66,28.7,28.66,28.68,22860.0,25.6311,25.6669,25.6311,25.649,22860.0
2020-02-13 10:55:00,28.68,28.69,28.66,28.67,41164.0,25.649,25.6579,25.6311,25.64,41164.0
2020-02-13 11:00:00,28.67,28.67,28.63,28.65,22475.0,25.64,25.64,25.6043,25.6222,22475.0
2020-02-13 11:05:00,28.65,28.68,28.64,28.67,23083.0,25.6222,25.649,25.6132,25.64,23083.0
2020-02-13 11:10:00,28.67,28.71,28.65,28.7,36866.0,25.64,25.6758,25.6222,25.6669,36866.0
2020-02-13 11:15:00,28.7,28.73,28.68,28.71,29379.0,25.6669,25.6937,25.649,25.6758,29379.0
2020-02-13 11:20:00,28.71,28.73,28.69,28.71,26874.0,25.6758,25.6937,25.6579,25.6758,26874.0
2020-02-13 11:25:00,28.71,28.71,28.66,28.69,51033.0,25.6758,25.6758,25.6311,25.6579,51033.0
2020-02-13 11:30:00,28.68,28.73,28.66,28.7,45773.0,25.649,25.6937,25.6311,25.6669,45773.0
2020-02-13 11:35:00,28.7,28.71,28.67,28.67,17388.0,25.6669,25.6758,25.64,25.64,17388.0
2020-02-13 11:40:00,28.68,28.71,28.67,28.69,17364.0,25.649,25.6758,25.64,25.6579,17364.0
2020-02-13 11:45:00,28.7,28.71,28.68,28.71,26754.0,25.6669,25.6758,25.649,25.6758,26754.0
2020-02-13 11:50:00,28.71,28.71,28.67,28.67,21207.0,25.6758,25.6758,25.64,25.64,21207.0
2020-02-13 11:55:00,28.67,28.69,28.66,28.68,22117.0,25.64,25.6579,25.6311,25.649,22117.0
2020-02-13 12:00:00,28.68,28.7,28.67,28.68,14456.0,25.649,25.6669,25.64,25.649,14456.0
2020-02-13 12:05:00,28.68,28.69,28.67,28.68,14500.0,25.649,25.6579,25.64,25.649,14500.0
2020-02-13 12:10:00,28.68,28.68,28.65,28.65,25871.0,25.649,25.649,25.6222,25.6222,25871.0
2020-02-13 12:15:00,28.66,28.68,28.65,28.67,32630.0,25.6311,25.649,25.6222,25.64,32630.0
2020-02-13 12:20:00,28.67,28.68,28.64,28.64,27432.0,25.64,25.649,25.6132,25.6132,27432.0
2020-02-13 12:25:00,28.65,28.65,28.63,28.64,19592.0,25.6222,25.6222,25.6043,25.6132,19592.0
2020-02-13 12:30:00,28.64,28.69,28.63,28.68,22233.0,25.6132,25.6579,25.6043,25.649,22233.0
2020-02-13 12:35:00,28.69,28.7,28.68,28.69,15390.0,25.6579,25.6669,25.649,25.6579,15390.0
2020-02-13 12:40:00,28.69,28.7,28.69,28.7,15459.0,25.6579,25.6669,25.6579,25.6669,15459.0
2020-02-13 12:45:00,28.7,28.72,28.69,28.7,45946.0,25.6669,25.6848,25.6579,25.6669,45946.0
2020-02-13 12:50:00,28.7,28.7,28.68,28.69,16164.0,25.6669,25.6669,25.649,25.6579,16164.0
2020-02-13 12:55:00,28.69,28.69,28.67,28.68,17290.0,25.6579,25.6579,25.64,25.649,17290.0
2020-02-13 13:00:00,28.68,28.7,28.67,28.7,22590.0,25.649,25.6669,25.64,25.6669,22590.0
2020-02-13 13:05:00,28.7,28.71,28.68,28.68,31980.0,25.6669,25.6758,25.649,25.649,31980.0
2020-02-13 13:10:00,28.68,28.69,28.67,28.69,25630.0,25.649,25.6579,25.64,25.6579,25630.0
2020-02-13 13:15:00,28.69,28.71,28.68,28.71,8707.0,25.6579,25.6758,25.649,25.6758,8707.0
2020-02-13 13:20:00,28.71,28.74,28.71,28.73,39938.0,25.6758,25.7026,25.6758,25.6937,39938.0
2020-02-13 13:25:00,28.74,28.76,28.73,28.76,43570.0,25.7026,25.7205,25.6937,25.7205,43570.0
2020-02-13 13:30:00,28.76,28.77,28.74,28.74,27343.0,25.7205,25.7295,25.7026,25.7026,27343.0
2020-02-13 13:35:00,28.74,28.76,28.74,28.75,34717.0,25.7026,25.7205,25.7026,25.7116,34717.0
2020-02-13 13:40:00,28.75,28.75,28.74,28.74,11040.0,25.7116,25.7116,25.7026,25.7026,11040.0
2020-02-13 13:45:00,28.74,28.76,28.68,28.69,32332.0,25.7026,25.7205,25.649,25.6579,32332.0
2020-02-13 13:50:00,28.69,28.7,28.66,28.7,17802.0,25.6579,25.6669,25.6311,25.6669,17802.0
2020-02-13 13:55:00,28.7,28.71,28.69,28.7,14932.0,25.6669,25.6758,25.6579,25.6669,14932.0
2020-02-13 14:00:00,28.69,28.71,28.69,28.71,10346.0,25.6579,25.6758,25.6579,25.6758,10346.0
2020-02-13 14:05:00,28.71,28.72,28.7,28.7,32796.0,25.6758,25.6848,25.6669,25.6669,32796.0
2020-02-13 14:10:00,28.71,28.73,28.7,28.73,17474.0,25.6758,25.6937,25.6669,25.6937,17474.0
2020-02-13 14:15:00,28.73,28.75,28.73,28.75,16436.0,25.6937,25.7116,25.6937,25.7116,16436.0
2020-02-13 14:20:00,28.75,28.77,28.75,28.77,14170.0,25.7116,25.7295,25.7116,25.7295,14170.0
2020-02-13 14:25:00,28.77,28.78,28.75,28.76,43205.0,25.7295,25.7384,25.7116,25.7205,43205.0
2020-02-13 14:30:00,28.76,28.77,28.73,28.75,19984.0,25.7205,25.7295,25.6937,25.7116,19984.0
2020-02-13 14:35:00,28.74,28.76,28.74,28.75,9816.0,25.7026,25.7205,25.7026,25.7116,9816.0
2020-02-13 14:40:00,28.76,28.76,28.69,28.69,49537.0,25.7205,25.7205,25.6579,25.6579,49537.0
2020-02-13 14:45:00,28.7,28.7,28.68,28.7,17055.0,25.6669,25.6669,25.649,25.6669,17055.0
2020-02-13 14:50:00,28.7,28.74,28.69,28.73,56051.0,25.6669,25.7026,25.6579,25.6937,56051.0
2020-02-13 14:55:00,28.73,28.73,28.68,28.68,25693.0,25.6937,25.6937,25.649,25.649,25693.0
2020-02-13 15:00:00,28.69,28.7,28.64,28.65,29511.0,25.6579,25.6669,25.6132,25.6222,29511.0
2020-02-13 15:05:00,28.65,28.65,28.61,28.64,38137.0,25.6222,25.6222,25.5864,25.6132,38137.0
2020-02-13 15:10:00,28.63,28.64,28.62,28.62,16793.0,25.6043,25.6132,25.5953,25.5953,16793.0
2020-02-13 15:15:00,28.63,28.63,28.58,28.59,51969.0,25.6043,25.6043,25.5596,25.5685,51969.0
2020-02-13 15:20:00,28.6,28.65,28.59,28.65,20056.0,25.5774,25.6222,25.5685,25.6222,20056.0
2020-02-13 15:25:00,28.65,28.68,28.63,28.66,50164.0,25.6222,25.649,25.6043,25.6311,50164.0
2020-02-13 15:30:00,28.65,28.66,28.59,28.61,49094.0,25.6222,25.6311,25.5685,25.5864,49094.0
2020-02-13 15:35:00,28.61,28.64,28.61,28.63,33528.0,25.5864,25.6132,25.5864,25.6043,33528.0
2020-02-13 15:40:00,28.63,28.64,28.59,28.61,36934.0,25.6043,25.6132,25.5685,25.5864,36934.0
2020-02-13 15:45:00,28.61,28.64,28.6,28.64,52375.0,25.5864,25.6132,25.5774,25.6132,52375.0
2020-02-13 15:50:00,28.63,28.64,28.6,28.62,83067.0,25.6043,25.6132,25.5774,25.5953,83067.0
2020-02-13 15:55:00,28.62,28.64,28.6,28.63,156601.0,25.5953,25.6132,25.5774,25.6043,156601.0
2020-02-14 09:30:00,28.5,28.71,28.42,28.61,74289.0,25.488,25.6758,25.4165,25.5864,74289.0
2020-02-14 09:35:00,28.61,28.64,28.56,28.59,24128.0,25.5864,25.6132,25.5417,25.5685,24128.0
2020-02-14 09:40:00,28.6,28.62,28.57,28.6,28755.0,25.5774,25.5953,25.5506,25.5774,28755.0
2020-02-14 09:45:00,28.6,28.62,28.55,28.58,76467.0,25.5774,25.5953,25.5327,25.5596,76467.0
2020-02-14 09:50:00,28.57,28.59,28.48,28.48,120736.0,25.5506,25.5685,25.4701,25.4701,120736.0
2020-02-14 09:55:00,28.47,28.47,28.39,28.43,34046.0,25.4612,25.4612,25.3896,25.4254,34046.0
2020-02-14 10:00:00,28.44,28.5,28.41,28.48,63836.0,25.4343,25.488,25.4075,25.4701,63836.0
2020-02-14 10:05:00,28.48,28.49,28.44,28.45,107870.0,25.4701,25.4791,25.4343,25.4433,107870.0
2020-02-14 10:10:00,28.44,28.45,28.39,28.41,39643.0,25.4343,25.4433,25.3896,25.4075,39643.0
2020-02-14 10:15:00,28.41,28.46,28.4,28.45,180154.0,25.4075,25.4522,25.3986,25.4433,180154.0
2020-02-14 10:20:00,28.46,28.48,28.44,28.45,57079.0,25.4522,25.4701,25.4343,25.4433,57079.0
2020-02-14 10:25:00,28.44,28.44,28.41,28.44,67090.0,25.4343,25.4343,25.4075,25.4343,67090.0
2020-02-14 10:30:00,28.44,28.44,28.37,28.39,73580.0,25.4343,25.4343,25.3717,25.3896,73580.0
2020-02-14 10:35:00,28.39,28.42,28.39,28.39,22335.0,25.3896,25.4165,25.3896,25.3896,22335.0
2020-02-14 10:40:00,28.4,28.42,28.31,28.31,109336.0,25.3986,25.4165,25.3181,25.3181,109336.0
2020-02-14 10:45:00,28.32,28.36,28.32,28.35,22892.0,25.327,25.3628,25.327,25.3539,22892.0
2020-02-14 10:50:00,28.36,28.37,28.31,28.32,32272.0,25.3628,25.3717,25.3181,25.327,32272.0
2020-02-14 10:55:00,28.32,28.35,28.31,28.33,57036.0,25.327,25.3539,25.3181,25.336,57036.0
2020-02-14 11:00:00,28.33,28.35,28.31,28.35,32069.0,25.336,25.3539,25.3181,25.3539,32069.0
2020-02-14 11:05:00,28.35,28.35,28.32,28.35,72358.0,25.3539,25.3539,25.327,25.3539,72358.0
2020-02-14 11:10:00,28.34,28.41,28.34,28.41,42022.0,25.3449,25.4075,25.3449,25.4075,42022.0
2020-02-14 11:15:00,28.41,28.41,28.38,28.39,59518.0,25.4075,25.4075,25.3807,25.3896,59518.0
2020-02-14 11:20:00,28.39,28.42,28.38,28.41,28980.0,25.3896,25.4165,25.3807,25.4075,28980.0
2020-02-14 11:25:00,28.41,28.42,28.37,28.42,43257.0,25.4075,25.4165,25.3717,25.4165,43257.0
2020-02-14 11:30:00,28.41,28.42,28.4,28.4,17098.0,25.4075,25.4165,25.3986,25.3986,17098.0
2020-02-14 11:35:00,28.4,28.41,28.39,28.4,49223.0,25.3986,25.4075,25.3896,25.3986,49223.0
2020-02-14 11:40:00,28.4,28.42,28.4,28.42,12981.0,25.3986,25.4165,25.3986,25.4165,12981.0
2020-02-14 11:45:00,28.42,28.42,28.39,28.42,23529.0,25.4165,25.4165,25.3896,25.4165,23529.0
2020-02-14 11:50:00,28.41,28.41,28.38,28.41,33526.0,25.4075,25.4075,25.3807,25.4075,33526.0
2020-02-14 11:55:00,28.41,28.41,28.39,28.4,30164.0,25.4075,25.4075,25.3896,25.3986,30164.0
2020-02-14 12:00:00,28.4,28.41,28.38,28.39,25437.0,25.3986,25.4075,25.3807,25.3896,25437.0
2020-02-14 12:05:00,28.39,28.4,28.38,28.39,22645.0,25.3896,25.3986,25.3807,25.3896,22645.0
2020-02-14 12:10:00,28.39,28.41,28.37,28.39,31800.0,25.3896,25.4075,25.3717,25.3896,31800.0
2020-02-14 12:15:00,28.39,28.41,28.38,28.39,46793.0,25.3896,25.4075,25.3807,25.3896,46793.0
2020-02-14 12:20:00,28.39,28.41,28.36,28.39,27457.0,25.3896,25.4075,25.3628,25.3896,27457.0
2020-02-14 12:25:00,28.39,28.4,28.38,28.39,18004.0,25.3896,25.3986,25.3807,25.3896,18004.0
2020-02-14 12:30:00,28.38,28.38,28.32,28.33,42331.0,25.3807,25.3807,25.327,25.336,42331.0
2020-02-14 12:35:00,28.33,28.35,28.32,28.34,14791.0,25.336,25.3539,25.327,25.3449,14791.0
2020-02-14 12:40:00,28.34,28.35,28.32,28.34,15527.0,25.3449,25.3539,25.327,25.3449,15527.0
2020-02-14 12:45:00,28.34,28.36,28.33,28.35,17324.0,25.3449,25.3628,25.336,25.3539,17324.0
2020-02-14 12:50:00,28.36,28.38,28.34,28.37,24237.0,25.3628,25.3807,25.3449,25.3717,24237.0
2020-02-14 12:55:00,28.38,28.38,28.33,28.34,22543.0,25.3807,25.3807,25.336,25.3449,22543.0
2020-02-14 13:00:00,28.34,28.35,28.31,28.33,20466.0,25.3449,25.3539,25.3181,25.336,20466.0
2020-02-14 13:05:00,28.34,28.34,28.26,28.28,33689.0,25.3449,25.3449,25.2734,25.2913,33689.0
2020-02-14 13:10:00,28.27,28.27,28.22,28.22,45142.0,25.2823,25.2823,25.2376,25.2376,45142.0
2020-02-14 13:15:00,28.23,28.23,28.19,28.2,47777.0,25.2465,25.2465,25.2108,25.2197,47777.0
2020-02-14 13:20:00,28.19,28.27,28.19,28.27,17877.0,25.2108,25.2823,25.2108,25.2823,17877.0
2020-02-14 13:25:00,28.27,28.27,28.24,28.25,21212.0,25.2823,25.2823,25.2555,25.2644,21212.0
2020-02-14 13:30:00,28.24,28.25,28.23,28.25,21609.0,25.2555,25.2644,25.2465,25.2644,21609.0
2020-02-14 13:35:00,28.26,28.28,28.24,28.25,44577.0,25.2734,25.2913,25.2555,25.2644,44577.0
2020-02-14 13:40:00,28.26,28.27,28.22,28.23,16176.0,25.2734,25.2823,25.2376,25.2465,16176.0
2020-02-14 13:45:00,28.23,28.23,28.2,28.21,22723.0,25.2465,25.2465,25.2197,25.2287,22723.0
2020-02-14 13:50:00,28.21,28.23,28.2,28.21,35439.0,25.2287,25.2465,25.2197,25.2287,35439.0
2020-02-14 13:55:00,28.21,28.23,28.2,28.21,26427.0,25.2287,25.2465,25.2197,25.2287,26427.0
2020-02-14 14:00:00,28.21,28.23,28.2,28.23,32920.0,25.2287,25.2465,25.2197,25.2465,32920.0
2020-02-14 14:05:00,28.23,28.23,28.2,28.21,13282.0,25.2465,25.2465,25.2197,25.2287,13282.0
2020-02-14 14:10:00,28.21,28.22,28.2,28.21,20108.0,25.2287,25.2376,25.2197,25.2287,20108.0
2020-02-14 14:15:00,28.21,28.23,28.18,28.19,41121.0,25.2287,25.2465,25.2018,25.2108,41121.0
2020-02-14 14:20:00,28.19,28.21,28.19,28.2,13908.0,25.2108,25.2287,25.2108,25.2197,13908.0
2020-02-14 14:25:00,28.2,28.22,28.19,28.19,28650.0,25.2197,25.2376,25.2108,25.2108,28650.0
2020-02-14 14:30:00,28.19,28.2,28.15,28.18,22916.0,25.2108,25.2197,25.175,25.2018,22916.0
2020-02-14 14:35:00,28.19,28.22,28.18,28.21,18304.0,25.2108,25.2376,25.2018,25.2287,18304.0
2020-02-14 14:40:00,28.21,28.22,28.17,28.18,21377.0,25.2287,25.2376,25.1929,25.2018,21377.0
2020-02-14 14:45:00,28.18,28.19,28.15,28.15,27225.0,25.2018,25.2108,25.175,25.175,27225.0
2020-02-14 14:50:00,28.15,28.16,28.12,28.14,31891.0,25.175,25.1839,25.1482,25.1661,31891.0
2020-02-14 14:55:00,28.14,28.16,28.14,28.15,13919.0,25.1661,25.1839,25.1661,25.175,13919.0
2020-02-14 15:00:00,28.14,28.15,28.12,28.12,27154.0,25.1661,25.175,25.1482,25.1482,27154.0
2020-02-14 15:05:00,28.12,28.13,28.12,28.13,12297.0,25.1482,25.1571,25.1482,25.1571,12297.0
2020-02-14 15:10:00,28.13,28.13,28.1,28.11,58725.0,25.1571,25.1571,25.1303,25.1392,58725.0
2020-02-14 15:15:00,28.12,28.12,28.08,28.1,30763.0,25.1482,25.1482,25.1124,25.1303,30763.0
2020-02-14 15:20:00,28.1,28.11,28.09,28.09,41047.0,25.1303,25.1392,25.1213,25.1213,41047.0
2020-02-14 15:25:00,28.1,28.12,28.09,28.12,25728.0,25.1303,25.1482,25.1213,25.1482,25728.0
2020-02-14 15:30:00,28.12,28.14,28.11,28.12,73634.0,25.1482,25.1661,25.1392,25.1482,73634.0
2020-02-14 15:35:00,28.12,28.15,28.11,28.14,62163.0,25.1482,25.175,25.1392,25.1661,62163.0
2020-02-14 15:40:00,28.14,28.16,28.13,28.14,43687.0,25.1661,25.1839,25.1571,25.1661,43687.0
2020-02-14 15:45:00,28.14,28.19,28.13,28.18,76111.0,25.1661,25.2108,25.1571,25.2018,76111.0
2020-02-14 15:50:00,28.19,28.21,28.16,28.21,106798.0,25.2108,25.2287,25.1839,25.2287,106798.0
2020-02-14 15:55:00,28.2,28.23,28.18,28.23,251369.0,25.2197,25.2465,25.2018,25.2465,251369.0
2020-02-18 09:30:00,29.8,30.34,29.62,30.32,1481889.0,26.6506,27.1335,26.4896,27.1157,1481889.0
2020-02-18 09:35:00,30.33,30.5,30.17,30.39,803937.0,27.1246,27.2766,26.9815,27.1783,803937.0
2020-02-18 09:40:00,30.4,30.4,30.25,30.35,354803.0,27.1872,27.1872,27.0531,27.1425,354803.0
2020-02-18 09:45:00,30.35,30.36,30.02,30.07,441576.0,27.1425,27.1514,26.8474,26.8921,441576.0
2020-02-18 09:50:00,30.07,30.14,30.04,30.1,376647.0,26.8921,26.9547,26.8653,26.9189,376647.0
2020-02-18 09:55:00,30.11,30.31,30.1,30.27,431179.0,26.9279,27.1067,26.9189,27.0709,431179.0
2020-02-18 10:00:00,30.27,30.45,30.21,30.45,364534.0,27.0709,27.2319,27.0173,27.2319,364534.0
2020-02-18 10:05:00,30.44,30.62,30.37,30.61,390105.0,27.223,27.384,27.1604,27.375,390105.0
2020-02-18 10:10:00,30.6,30.73,30.53,30.73,442633.0,27.3661,27.4823,27.3035,27.4823,442633.0
2020-02-18 10:15:00,30.73,30.73,30.57,30.57,261478.0,27.4823,27.4823,27.3392,27.3392,261478.0
2020-02-18 10:20:00,30.58,30.63,30.5,30.59,160771.0,27.3482,27.3929,27.2766,27.3571,160771.0
2020-02-18 10:25:00,30.58,30.59,30.37,30.37,260304.0,27.3482,27.3571,27.1604,27.1604,260304.0
2020-02-18 10:30:00,30.38,30.38,30.24,30.3,297049.0,27.1693,27.1693,27.0441,27.0978,297049.0
2020-02-18 10:35:00,30.29,30.29,30.16,30.18,196936.0,27.0888,27.0888,26.9726,26.9905,196936.0
2020-02-18 10:40:00,30.18,30.31,30.13,30.31,223655.0,26.9905,27.1067,26.9457,27.1067,223655.0
2020-02-18 10:45:00,30.31,30.36,30.25,30.26,128605.0,27.1067,27.1514,27.0531,27.062,128605.0
2020-02-18 10:50:00,30.26,30.27,30.15,30.16,137009.0,27.062,27.0709,26.9636,26.9726,137009.0
2020-02-18 10:55:00,30.16,30.17,29.99,30.03,340683.0,26.9726,26.9815,26.8205,26.8563,340683.0
2020-02-18 11:00:00,30.03,30.08,29.97,30.05,206892.0,26.8563,26.901,26.8027,26.8742,206892.0
2020-02-18 11:05:00,30.04,30.05,29.86,29.88,194982.0,26.8653,26.8742,26.7043,26.7222,194982.0
2020-02-18 11:10:00,29.88,29.95,29.84,29.91,183824.0,26.7222,26.7848,26.6864,26.749,183824.0
2020-02-18 11:15:00,29.92,29.92,29.85,29.89,118757.0,26.7579,26.7579,26.6953,26.7311,118757.0
2020-02-18 11:20:00,29.89,29.93,29.85,29.86,92800.0,26.7311,26.7669,26.6953,26.7043,92800.0
2020-02-18 11:25:00,29.85,29.85,29.72,29.78,165618.0,26.6953,26.6953,26.5791,26.6327,165618.0
2020-02-18 11:30:00,29.78,29.85,29.75,29.83,88487.0,26.6327,26.6953,26.6059,26.6774,88487.0
2020-02-18 11:35:00,29.82,29.83,29.73,29.73,88227.0,26.6685,26.6774,26.588,26.588,88227.0
2020-02-18 11:40:00,29.74,29.74,29.63,29.65,176429.0,26.597,26.597,26.4986,26.5165,176429.0
2020-02-18 11:45:00,29.65,29.66,29.58,29.65,152996.0,26.5165,26.5254,26.4539,26.5165,152996.0
2020-02-18 11:50:00,29.65,29.7,29.6,29.6,184163.0,26.5165,26.5612,26.4718,26.4718,184163.0
2020-02-18 11:55:00,29.6,29.62,29.51,29.55,159476.0,26.4718,26.4896,26.3913,26.427,159476.0
2020-02-18 12:00:00,29.55,29.61,29.52,29.6,162228.0,26.427,26.4807,26.4002,26.4718,162228.0
2020-02-18 12:05:00,29.59,29.6,29.46,29.53,158223.0,26.4628,26.4718,26.3465,26.4092,158223.0
2020-02-18 12:10:00,29.53,29.55,29.48,29.55,72105.0,26.4092,26.427,26.3644,26.427,72105.0
2020-02-18 12:15:00,29.56,29.56,29.41,29.45,160820.0,26.436,26.436,26.3018,26.3376,160820.0
2020-02-18 12:20:00,29.45,29.46,29.35,29.37,223465.0,26.3376,26.3465,26.2482,26.2661,223465.0
2020-02-18 12:25:00,29.37,29.54,29.35,29.54,197488.0,26.2661,26.4181,26.2482,26.4181,197488.0
2020-02-18 12:30:00,29.54,29.59,29.5,29.53,166994.0,26.4181,26.4628,26.3823,26.4092,166994.0
2020-02-18 12:35:00,29.53,29.57,29.49,29.53,110029.0,26.4092,26.4449,26.3734,26.4092,110029.0
2020-02-18 12:40:00,29.52,29.61,29.48,29.6,83687.0,26.4002,26.4807,26.3644,26.4718,83687.0
2020-02-18 12:45:00,29.6,29.62,29.54,29.56,140433.0,26.4718,26.4896,26.4181,26.436,140433.0
2020-02-18 12:50:00,29.56,29.66,29.54,29.63,116797.0,26.436,26.5254,26.4181,26.4986,116797.0
2020-02-18 12:55:00,29.63,29.67,29.62,29.67,46967.0,26.4986,26.5344,26.4896,26.5344,46967.0
2020-02-18 13:00:00,29.67,29.69,29.64,29.67,83485.0,26.5344,26.5522,26.5075,26.5344,83485.0
2020-02-18 13:05:00,29.67,29.72,29.65,29.71,58404.0,26.5344,26.5791,26.5165,26.5701,58404.0
2020-02-18 13:10:00,29.72,29.74,29.69,29.71,54729.0,26.5791,26.597,26.5522,26.5701,54729.0
2020-02-18 13:15:00,29.71,29.72,29.67,29.69,45008.0,26.5701,26.5791,26.5344,26.5522,45008.0
2020-02-18 13:20:00,29.7,29.72,29.68,29.69,37884.0,26.5612,26.5791,26.5433,26.5522,37884.0
2020-02-18 13:25:00,29.69,29.74,29.65,29.67,59444.0,26.5522,26.597,26.5165,26.5344,59444.0
2020-02-18 13:30:00,29.67,29.71,29.66,29.7,48746.0,26.5344,26.5701,26.5254,26.5612,48746.0
2020-02-18 13:35:00,29.7,29.74,29.69,29.74,30613.0,26.5612,26.597,26.5522,26.597,30613.0
2020-02-18 13:40:00,29.73,29.75,29.72,29.73,38600.0,26.588,26.6059,26.5791,26.588,38600.0
2020-02-18 13:45:00,29.74,29.74,29.7,29.71,34935.0,26.597,26.597,26.5612,26.5701,34935.0
2020-02-18 13:50:00,29.72,29.73,29.64,29.67,74923.0,26.5791,26.588,26.5075,26.5344,74923.0
2020-02-18 13:55:00,29.67,29.71,29.65,29.7,39373.0,26.5344,26.5701,26.5165,26.5612,39373.0
2020-02-18 14:00:00,29.69,29.74,29.68,29.73,62232.0,26.5522,26.597,26.5433,26.588,62232.0
2020-02-18 14:05:00,29.72,29.73,29.67,29.67,62444.0,26.5791,26.588,26.5344,26.5344,62444.0
2020-02-18 14:10:00,29.67,29.74,29.66,29.74,55213.0,26.5344,26.597,26.5254,26.597,55213.0
2020-02-18 14:15:00,29.74,29.79,29.74,29.77,88886.0,26.597,26.6417,26.597,26.6238,88886.0
2020-02-18 14:20:00,29.77,29.84,29.76,29.84,132368.0,26.6238,26.6864,26.6148,26.6864,132368.0
2020-02-18 14:25:00,29.84,29.88,29.8,29.8,106498.0,26.6864,26.7222,26.6506,26.6506,106498.0
2020-02-18 14:30:00,29.81,29.93,29.8,29.9,150421.0,26.6596,26.7669,26.6506,26.74,150421.0
2020-02-18 14:35:00,29.89,29.9,29.8,29.82,76029.0,26.7311,26.74,26.6506,26.6685,76029.0
2020-02-18 14:40:00,29.82,29.88,29.81,29.86,48597.0,26.6685,26.7222,26.6596,26.7043,48597.0
2020-02-18 14:45:00,29.86,29.89,29.85,29.87,51758.0,26.7043,26.7311,26.6953,26.7132,51758.0
2020-02-18 14:50:00,29.87,29.92,29.86,29.92,33272.0,26.7132,26.7579,26.7043,26.7579,33272.0
2020-02-18 14:55:00,29.92,29.94,29.9,29.94,52024.0,26.7579,26.7758,26.74,26.7758,52024.0
2020-02-18 15:00:00,29.94,29.96,29.87,29.92,130541.0,26.7758,26.7937,26.7132,26.7579,130541.0
2020-02-18 15:05:00,29.92,29.96,29.89,29.96,54916.0,26.7579,26.7937,26.7311,26.7937,54916.0
2020-02-18 15:10:00,29.96,29.97,29.89,29.94,67844.0,26.7937,26.8027,26.7311,26.7758,67844.0
2020-02-18 15:15:00,29.94,29.94,29.88,29.9,106400.0,26.7758,26.7758,26.7222,26.74,106400.0
2020-02-18 15:20:00,29.9,29.94,29.89,29.94,55742.0,26.74,26.7758,26.7311,26.7758,55742.0
2020-02-18 15:25:00,29.94,29.94,29.85,29.87,69085.0,26.7758,26.7758,26.6953,26.7132,69085.0
2020-02-18 15:30:00,29.87,29.87,29.78,29.84,107302.0,26.7132,26.7132,26.6327,26.6864,107302.0
2020-02-18 15:35:00,29.84,29.87,29.75,29.76,128061.0,26.6864,26.7132,26.6059,26.6148,128061.0
2020-02-18 15:40:00,29.75,29.78,29.73,29.75,174899.0,26.6059,26.6327,26.588,26.6059,174899.0
2020-02-18 15:45:00,29.75,29.75,29.65,29.68,311100.0,26.6059,26.6059,26.5165,26.5433,311100.0
2020-02-18 15:50:00,29.68,29.74,29.66,29.72,249716.0,26.5433,26.597,26.5254,26.5791,249716.0
2020-02-18 15:55:00,29.72,29.75,29.66,29.71,473149.0,26.5791,26.6059,26.5254,26.5701,473149.0
2020-02-19 09:30:00,29.97,30.2,29.73,29.79,484432.0,26.8027,27.0083,26.588,26.6417,484432.0
2020-02-19 09:35:00,29.79,29.8,29.6,29.61,148394.0,26.6417,26.6506,26.4718,26.4807,148394.0
2020-02-19 09:40:00,29.62,29.64,29.47,29.52,152507.0,26.4896,26.5075,26.3555,26.4002,152507.0
2020-02-19 09:45:00,29.54,29.54,29.41,29.49,139234.0,26.4181,26.4181,26.3018,26.3734,139234.0
2020-02-19 09:50:00,29.49,29.56,29.45,29.48,125232.0,26.3734,26.436,26.3376,26.3644,125232.0
2020-02-19 09:55:00,29.49,29.58,29.48,29.56,99773.0,26.3734,26.4539,26.3644,26.436,99773.0
2020-02-19 10:00:00,29.57,29.58,29.49,29.54,114245.0,26.4449,26.4539,26.3734,26.4181,114245.0
2020-02-19 10:05:00,29.53,29.61,29.5,29.52,165553.0,26.4092,26.4807,26.3823,26.4002,165553.0
2020-02-19 10:10:00,29.51,29.53,29.38,29.38,177315.0,26.3913,26.4092,26.275,26.275,177315.0
2020-02-19 10:15:00,29.38,29.48,29.38,29.47,232942.0,26.275,26.3644,26.275,26.3555,232942.0
2020-02-19 10:20:00,29.48,29.55,29.43,29.49,168932.0,26.3644,26.427,26.3197,26.3734,168932.0
2020-02-19 10:25:00,29.49,29.53,29.46,29.53,95730.0,26.3734,26.4092,26.3465,26.4092,95730.0
2020-02-19 10:30:00,29.53,29.59,29.5,29.52,75376.0,26.4092,26.4628,26.3823,26.4002,75376.0
2020-02-19 10:35:00,29.52,29.57,29.46,29.55,66231.0,26.4002,26.4449,26.3465,26.427,66231.0
2020-02-19 10:40:00,29.55,29.62,29.55,29.57,73391.0,26.427,26.4896,26.427,26.4449,73391.0
2020-02-19 10:45:00,29.57,29.59,29.54,29.56,50719.0,26.4449,26.4628,26.4181,26.436,50719.0
2020-02-19 10:50:00,29.55,29.56,29.51,29.52,50334.0,26.427,26.436,26.3913,26.4002,50334.0
2020-02-19 10:55:00,29.52,29.56,29.45,29.48,149807.0,26.4002,26.436,26.3376,26.3644,149807.0
2020-02-19 11:00:00,29.48,29.55,29.46,29.53,54683.0,26.3644,26.427,26.3465,26.4092,54683.0
2020-02-19 11:05:00,29.53,29.57,29.52,29.55,37814.0,26.4092,26.4449,26.4002,26.427,37814.0
2020-02-19 11:10:00,29.56,29.62,29.55,29.62,170072.0,26.436,26.4896,26.427,26.4896,170072.0
2020-02-19 11:15:00,29.62,29.64,29.6,29.62,70921.0,26.4896,26.5075,26.4718,26.4896,70921.0
2020-02-19 11:20:00,29.63,29.65,29.61,29.64,49583.0,26.4986,26.5165,26.4807,26.5075,49583.0
2020-02-19 11:25:00,29.64,29.68,29.63,29.68,69981.0,26.5075,26.5433,26.4986,26.5433,69981.0
2020-02-19 11:30:00,29.68,29.71,29.65,29.71,93798.0,26.5433,26.5701,26.5165,26.5701,93798.0
2020-02-19 11:35:00,29.7,29.74,29.68,29.72,41284.0,26.5612,26.597,26.5433,26.5791,41284.0
2020-02-19 11:40:00,29.73,29.74,29.69,29.74,55516.0,26.588,26.597,26.5522,26.597,55516.0
2020-02-19 11:45:00,29.74,29.78,29.73,29.74,52457.0,26.597,26.6327,26.588,26.597,52457.0
2020-02-19 11:50:00,29.74,29.76,29.68,29.69,72329.0,26.597,26.6148,26.5433,26.5522,72329.0
2020-02-19 11:55:00,29.69,29.69,29.64,29.65,43800.0,26.5522,26.5522,26.5075,26.5165,43800.0
2020-02-19 12:00:00,29.64,29.68,29.62,29.68,24478.0,26.5075,26.5433,26.4896,26.5433,24478.0
2020-02-19 12:05:00,29.68,29.71,29.67,29.69,56942.0,26.5433,26.5701,26.5344,26.5522,56942.0
2020-02-19 12:10:00,29.69,29.71,29.66,29.69,54621.0,26.5522,26.5701,26.5254,26.5522,54621.0
2020-02-19 12:15:00,29.69,29.71,29.66,29.7,49330.0,26.5522,26.5701,26.5254,26.5612,49330.0
2020-02-19 12:20:00,29.7,29.71,29.69,29.71,14036.0,26.5612,26.5701,26.5522,26.5701,14036.0
2020-02-19 12:25:00,29.71,29.72,29.67,29.69,63220.0,26.5701,26.5791,26.5344,26.5522,63220.0
2020-02-19 12:30:00,29.69,29.7,29.66,29.7,33608.0,26.5522,26.5612,26.5254,26.5612,33608.0
2020-02-19 12:35:00,29.7,29.73,29.69,29.73,43598.0,26.5612,26.588,26.5522,26.588,43598.0
2020-02-19 12:40:00,29.73,29.74,29.7,29.73,59362.0,26.588,26.597,26.5612,26.588,59362.0
2020-02-19 12:45:00,29.73,29.76,29.72,29.73,33679.0,26.588,26.6148,26.5791,26.588,33679.0
2020-02-19 12:50:00,29.74,29.78,29.72,29.76,51569.0,26.597,26.6327,26.5791,26.6148,51569.0
2020-02-19 12:55:00,29.78,29.83,29.77,29.83,29022.0,26.6327,26.6774,26.6238,26.6774,29022.0
2020-02-19 13:00:00,29.83,29.85,29.78,29.83,103765.0,26.6774,26.6953,26.6327,26.6774,103765.0
2020-02-19 13:05:00,29.83,29.85,29.82,29.84,54721.0,26.6774,26.6953,26.6685,26.6864,54721.0
2020-02-19 13:10:00,29.84,29.86,29.82,29.83,55585.0,26.6864,26.7043,26.6685,26.6774,55585.0
2020-02-19 13:15:00,29.83,29.84,29.8,29.83,54899.0,26.6774,26.6864,26.6506,26.6774,54899.0
2020-02-19 13:20:00,29.84,29.84,29.76,29.8,69895.0,26.6864,26.6864,26.6148,26.6506,69895.0
2020-02-19 13:25:00,29.8,29.81,29.78,29.8,59507.0,26.6506,26.6596,26.6327,26.6506,59507.0
2020-02-19 13:30:00,29.8,29.8,29.78,29.8,30315.0,26.6506,26.6506,26.6327,26.6506,30315.0
2020-02-19 13:35:00,29.8,29.81,29.77,29.79,41040.0,26.6506,26.6596,26.6238,26.6417,41040.0
2020-02-19 13:40:00,29.79,29.79,29.74,29.76,31339.0,26.6417,26.6417,26.597,26.6148,31339.0
2020-02-19 13:45:00,29.76,29.76,29.71,29.72,42293.0,26.6148,26.6148,26.5701,26.5791,42293.0
2020-02-19 13:50:00,29.72,29.73,29.71,29.71,19931.0,26.5791,26.588,26.5701,26.5701,19931.0
2020-02-19 13:55:00,29.71,29.72,29.69,29.7,39808.0,26.5701,26.5791,26.5522,26.5612,39808.0
2020-02-19 14:00:00,29.69,29.71,29.67,29.69,34470.0,26.5522,26.5701,26.5344,26.5522,34470.0
2020-02-19 14:05:00,29.7,29.7,29.68,29.68,38556.0,26.5612,26.5612,26.5433,26.5433,38556.0
2020-02-19 14:10:00,29.68,29.68,29.63,29.63,59049.0,26.5433,26.5433,26.4986,26.4986,59049.0
2020-02-19 14:15:00,29.63,29.63,29.6,29.62,43408.0,26.4986,26.4986,26.4718,26.4896,43408.0
2020-02-19 14:20:00,29.62,29.63,29.58,29.61,38598.0,26.4896,26.4986,26.4539,26.4807,38598.0
2020-02-19 14:25:00,29.6,29.61,29.57,29.58,27568.0,26.4718,26.4807,26.4449,26.4539,27568.0
2020-02-19 14:30:00,29.58,29.59,29.56,29.56,35662.0,26.4539,26.4628,26.436,26.436,35662.0
2020-02-19 14:35:00,29.56,29.58,29.55,29.57,43725.0,26.436,26.4539,26.427,26.4449,43725.0
2020-02-19 14:40:00,29.57,29.58,29.54,29.56,59784.0,26.4449,26.4539,26.4181,26.436,59784.0
2020-02-19 14:45:00,29.56,29.61,29.54,29.59,67599.0,26.436,26.4807,26.4181,26.4628,67599.0
2020-02-19 14:50:00,29.6,29.6,29.54,29.55,44146.0,26.4718,26.4718,26.4181,26.427,44146.0
2020-02-19 14:55:00,29.55,29.56,29.54,29.56,44931.0,26.427,26.436,26.4181,26.436,44931.0
2020-02-19 15:00:00,29.56,29.57,29.53,29.53,49589.0,26.436,26.4449,26.4092,26.4092,49589.0
2020-02-19 15:05:00,29.53,29.58,29.52,29.58,47442.0,26.4092,26.4539,26.4002,26.4539,47442.0
2020-02-19 15:10:00,29.58,29.58,29.54,29.55,63288.0,26.4539,26.4539,26.4181,26.427,63288.0
2020-02-19 15:15:00,29.55,29.56,29.51,29.55,67818.0,26.427,26.436,26.3913,26.427,67818.0
2020-02-19 15:20:00,29.55,29.55,29.54,29.55,28492.0,26.427,26.427,26.4181,26.427,28492.0
2020-02-19 15:25:00,29.55,29.61,29.54,29.59,89280.0,26.427,26.4807,26.4181,26.4628,89280.0
2020-02-19 15:30:00,29.59,29.6,29.56,29.58,78310.0,26.4628,26.4718,26.436,26.4539,78310.0
2020-02-19 15:35:00,29.58,29.65,29.58,29.65,82840.0,26.4539,26.5165,26.4539,26.5165,82840.0
2020-02-19 15:40:00,29.65,29.65,29.61,29.62,71973.0,26.5165,26.5165,26.4807,26.4896,71973.0
2020-02-19 15:45:00,29.62,29.63,29.6,29.61,112830.0,26.4896,26.4986,26.4718,26.4807,112830.0
2020-02-19 15:50:00,29.61,29.61,29.56,29.58,168062.0,26.4807,26.4807,26.436,26.4539,168062.0
2020-02-19 15:55:00,29.58,29.59,29.54,29.54,265610.0,26.4539,26.4628,26.4181,26.4181,265610.0
2020-02-20 09:30:00,29.36,29.5,29.31,29.46,152635.0,26.2571,26.3823,26.2124,26.3465,152635.0
2020-02-20 09:35:00,29.45,29.53,29.42,29.5,50971.0,26.3376,26.4092,26.3108,26.3823,50971.0
2020-02-20 09:40:00,29.5,29.57,29.5,29.56,17916.0,26.3823,26.4449,26.3823,26.436,17916.0
2020-02-20 09:45:00,29.56,29.72,29.55,29.71,69675.0,26.436,26.5791,26.427,26.5701,69675.0
2020-02-20 09:50:00,29.71,29.79,29.7,29.77,78922.0,26.5701,26.6417,26.5612,26.6238,78922.0
2020-02-20 09:55:00,29.77,29.79,29.69,29.71,65089.0,26.6238,26.6417,26.5522,26.5701,65089.0
2020-02-20 10:00:00,29.72,29.74,29.64,29.67,54105.0,26.5791,26.597,26.5075,26.5344,54105.0
2020-02-20 10:05:00,29.66,29.77,29.65,29.74,60385.0,26.5254,26.6238,26.5165,26.597,60385.0
2020-02-20 10:10:00,29.74,29.76,29.7,29.7,32453.0,26.597,26.6148,26.5612,26.5612,32453.0
2020-02-20 10:15:00,29.7,29.75,29.67,29.71,65188.0,26.5612,26.6059,26.5344,26.5701,65188.0
2020-02-20 10:20:00,29.7,29.73,29.69,29.7,34757.0,26.5612,26.588,26.5522,26.5612,34757.0
2020-02-20 10:25:00,29.71,29.74,29.64,29.66,38465.0,26.5701,26.597,26.5075,26.5254,38465.0
2020-02-20 10:30:00,29.66,29.66,29.59,29.62,41345.0,26.5254,26.5254,26.4628,26.4896,41345.0
2020-02-20 10:35:00,29.62,29.64,29.6,29.6,38176.0,26.4896,26.5075,26.4718,26.4718,38176.0
2020-02-20 10:40:00,29.6,29.62,29.57,29.58,23666.0,26.4718,26.4896,26.4449,26.4539,23666.0
2020-02-20 10:45:00,29.57,29.6,29.51,29.53,46444.0,26.4449,26.4718,26.3913,26.4092,46444.0
2020-02-20 10:50:00,29.52,29.58,29.51,29.58,52008.0,26.4002,26.4539,26.3913,26.4539,52008.0
2020-02-20 10:55:00,29.57,29.61,29.56,29.58,26502.0,26.4449,26.4807,26.436,26.4539,26502.0
2020-02-20 11:00:00,29.57,29.59,29.5,29.52,44679.0,26.4449,26.4628,26.3823,26.4002,44679.0
2020-02-20 11:05:00,29.52,29.57,29.51,29.53,39704.0,26.4002,26.4449,26.3913,26.4092,39704.0
2020-02-20 11:10:00,29.52,29.52,29.43,29.44,58577.0,26.4002,26.4002,26.3197,26.3287,58577.0
2020-02-20 11:15:00,29.44,29.46,29.39,29.43,48864.0,26.3287,26.3465,26.2839,26.3197,48864.0
2020-02-20 11:20:00,29.43,29.46,29.4,29.43,46012.0,26.3197,26.3465,26.2929,26.3197,46012.0
2020-02-20 11:25:00,29.43,29.43,29.34,29.34,50259.0,26.3197,26.3197,26.2392,26.2392,50259.0
2020-02-20 11:30:00,29.34,29.37,29.22,29.27,169802.0,26.2392,26.2661,26.1319,26.1766,169802.0
2020-02-20 11:35:00,29.28,29.33,29.24,29.25,97493.0,26.1856,26.2303,26.1498,26.1587,97493.0
2020-02-20 11:40:00,29.24,29.29,29.2,29.21,107086.0,26.1498,26.1945,26.114,26.123,107086.0
2020-02-20 11:45:00,29.21,29.25,29.14,29.19,377077.0,26.123,26.1587,26.0604,26.1051,377077.0
2020-02-20 11:50:00,29.19,29.29,29.17,29.28,64804.0,26.1051,26.1945,26.0872,26.1856,64804.0
2020-02-20 11:55:00,29.28,29.31,29.2,29.21,50521.0,26.1856,26.2124,26.114,26.123,50521.0
2020-02-20 12:00:00,29.2,29.23,29.15,29.19,73745.0,26.114,26.1409,26.0693,26.1051,73745.0
2020-02-20 12:05:00,29.19,29.26,29.19,29.21,128395.0,26.1051,26.1677,26.1051,26.123,128395.0
2020-02-20 12:10:00,29.2,29.33,29.2,29.3,49715.0,26.114,26.2303,26.114,26.2035,49715.0
2020-02-20 12:15:00,29.3,29.31,29.28,29.28,33027.0,26.2035,26.2124,26.1856,26.1856,33027.0
2020-02-20 12:20:00,29.28,29.3,29.27,29.3,38528.0,26.1856,26.2035,26.1766,26.2035,38528.0
2020-02-20 12:25:00,29.3,29.36,29.29,29.34,36926.0,26.2035,26.2571,26.1945,26.2392,36926.0
2020-02-20 12:30:00,29.34,29.36,29.29,29.36,45814.0,26.2392,26.2571,26.1945,26.2571,45814.0
2020-02-20 12:35:00,29.35,29.4,29.34,29.39,28790.0,26.2482,26.2929,26.2392,26.2839,28790.0
2020-02-20 12:40:00,29.4,29.41,29.35,29.36,31024.0,26.2929,26.3018,26.2482,26.2571,31024.0
2020-02-20 12:45:00,29.36,29.41,29.35,29.39,43248.0,26.2571,26.3018,26.2482,26.2839,43248.0
2020-02-20 12:50:00,29.39,29.41,29.38,29.41,31196.0,26.2839,26.3018,26.275,26.3018,31196.0
2020-02-20 12:55:00,29.41,29.46,29.4,29.45,25884.0,26.3018,26.3465,26.2929,26.3376,25884.0
2020-02-20 13:00:00,29.44,29.45,29.39,29.4,30646.0,26.3287,26.3376,26.2839,26.2929,30646.0
2020-02-20 13:05:00,29.4,29.45,29.38,29.45,60662.0,26.2929,26.3376,26.275,26.3376,60662.0
2020-02-20 13:10:00,29.45,29.46,29.43,29.44,37288.0,26.3376,26.3465,26.3197,26.3287,37288.0
2020-02-20 13:15:00,29.43,29.44,29.39,29.42,47135.0,26.3197,26.3287,26.2839,26.3108,47135.0
2020-02-20 13:20:00,29.42,29.45,29.41,29.43,33034.0,26.3108,26.3376,26.3018,26.3197,33034.0
2020-02-20 13:25:00,29.43,29.49,29.41,29.49,24261.0,26.3197,26.3734,26.3018,26.3734,24261.0
2020-02-20 13:30:00,29.49,29.52,29.48,29.52,34066.0,26.3734,26.4002,26.3644,26.4002,34066.0
2020-02-20 13:35:00,29.51,29.55,29.5,29.55,90756.0,26.3913,26.427,26.3823,26.427,90756.0
2020-02-20 13:40:00,29.55,29.61,29.54,29.57,44030.0,26.427,26.4807,26.4181,26.4449,44030.0
2020-02-20 13:45:00,29.56,29.59,29.54,29.55,25524.0,26.436,26.4628,26.4181,26.427,25524.0
2020-02-20 13:50:00,29.55,29.56,29.52,29.54,41890.0,26.427,26.436,26.4002,26.4181,41890.0
2020-02-20 13:55:00,29.54,29.57,29.53,29.57,25322.0,26.4181,26.4449,26.4092,26.4449,25322.0
2020-02-20 14:00:00,29.57,29.61,29.56,29.61,28885.0,26.4449,26.4807,26.436,26.4807,28885.0
2020-02-20 14:05:00,29.6,29.65,29.59,29.65,37105.0,26.4718,26.5165,26.4628,26.5165,37105.0
2020-02-20 14:10:00,29.65,29.67,29.64,29.67,60908.0,26.5165,26.5344,26.5075,26.5344,60908.0
2020-02-20 14:15:00,29.68,29.71,29.66,29.71,58136.0,26.5433,26.5701,26.5254,26.5701,58136.0
2020-02-20 14:20:00,29.7,29.72,29.68,29.71,54423.0,26.5612,26.5791,26.5433,26.5701,54423.0
2020-02-20 14:25:00,29.71,29.72,29.58,29.61,58645.0,26.5701,26.5791,26.4539,26.4807,58645.0
2020-02-20 14:30:00,29.61,29.66,29.6,29.65,40821.0,26.4807,26.5254,26.4718,26.5165,40821.0
2020-02-20 14:35:00,29.65,29.68,29.64,29.68,37378.0,26.5165,26.5433,26.5075,26.5433,37378.0
2020-02-20 14:40:00,29.68,29.7,29.66,29.68,40061.0,26.5433,26.5612,26.5254,26.5433,40061.0
2020-02-20 14:45:00,29.68,29.68,29.63,29.63,37334.0,26.5433,26.5433,26.4986,26.4986,37334.0
2020-02-20 14:50:00,29.63,29.64,29.59,29.61,31082.0,26.4986,26.5075,26.4628,26.4807,31082.0
2020-02-20 14:55:00,29.61,29.64,29.61,29.62,38461.0,26.4807,26.5075,26.4807,26.4896,38461.0
2020-02-20 15:00:00,29.61,29.63,29.59,29.6,57042.0,26.4807,26.4986,26.4628,26.4718,57042.0
2020-02-20 15:05:00,29.61,29.61,29.59,29.6,34096.0,26.4807,26.4807,26.4628,26.4718,34096.0
2020-02-20 15:10:00,29.6,29.62,29.59,29.61,64359.0,26.4718,26.4896,26.4628,26.4807,64359.0
2020-02-20 15:15:00,29.6,29.62,29.57,29.59,165047.0,26.4718,26.4896,26.4449,26.4628,165047.0
2020-02-20 15:20:00,29.59,29.61,29.58,29.58,66476.0,26.4628,26.4807,26.4539,26.4539,66476.0
2020-02-20 15:25:00,29.58,29.64,29.58,29.64,87218.0,26.4539,26.5075,26.4539,26.5075,87218.0
2020-02-20 15:30:00,29.64,29.66,29.6,29.64,85323.0,26.5075,26.5254,26.4718,26.5075,85323.0
2020-02-20 15:35:00,29.64,29.64,29.59,29.59,58542.0,26.5075,26.5075,26.4628,26.4628,58542.0
2020-02-20 15:40:00,29.59,29.62,29.58,29.6,67750.0,26.4628,26.4896,26.4539,26.4718,67750.0
2020-02-20 15:45:00,29.6,29.6,29.57,29.59,62990.0,26.4718,26.4718,26.4449,26.4628,62990.0
2020-02-20 15:50:00,29.6,29.67,29.59,29.67,158143.0,26.4718,26.5344,26.4628,26.5344,158143.0
2020-02-20 15:55:00,29.67,29.8,29.65,29.78,737864.0,26.5344,26.6506,26.5165,26.6327,737864.0
2020-02-21 09:30:00,29.8,29.98,29.78,29.84,448043.0,26.6506,26.8116,26.6327,26.6864,448043.0
2020-02-21 09:35:00,29.86,30.03,29.83,30.02,143609.0,26.7043,26.8563,26.6774,26.8474,143609.0
2020-02-21 09:40:00,30.02,30.02,29.86,29.98,134654.0,26.8474,26.8474,26.7043,26.8116,134654.0
2020-02-21 09:45:00,29.97,30.02,29.88,30.01,110649.0,26.8027,26.8474,26.7222,26.8384,110649.0
2020-02-21 09:50:00,30.01,30.16,29.97,30.16,186145.0,26.8384,26.9726,26.8027,26.9726,186145.0
2020-02-21 09:55:00,30.16,30.29,30.15,30.25,217448.0,26.9726,27.0888,26.9636,27.0531,217448.0
2020-02-21 10:00:00,30.25,30.26,30.14,30.21,113758.0,27.0531,27.062,26.9547,27.0173,113758.0
2020-02-21 10:05:00,30.21,30.26,30.19,30.25,102650.0,27.0173,27.062,26.9994,27.0531,102650.0
2020-02-21 10:10:00,30.26,30.26,30.15,30.2,74547.0,27.062,27.062,26.9636,27.0083,74547.0
2020-02-21 10:15:00,30.19,30.35,30.18,30.35,115001.0,26.9994,27.1425,26.9905,27.1425,115001.0
2020-02-21 10:20:00,30.35,30.37,30.26,30.36,97522.0,27.1425,27.1604,27.062,27.1514,97522.0
2020-02-21 10:25:00,30.36,30.41,30.35,30.39,123592.0,27.1514,27.1961,27.1425,27.1783,123592.0
2020-02-21 10:30:00,30.39,30.43,30.38,30.4,104016.0,27.1783,27.214,27.1693,27.1872,104016.0
2020-02-21 10:35:00,30.41,30.45,30.34,30.4,104304.0,27.1961,27.2319,27.1335,27.1872,104304.0
2020-02-21 10:40:00,30.4,30.4,30.27,30.29,78664.0,27.1872,27.1872,27.0709,27.0888,78664.0
2020-02-21 10:45:00,30.3,30.33,30.27,30.3,115713.0,27.0978,27.1246,27.0709,27.0978,115713.0
2020-02-21 10:50:00,30.31,30.41,30.28,30.39,89309.0,27.1067,27.1961,27.0799,27.1783,89309.0
2020-02-21 10:55:00,30.39,30.41,30.36,30.41,166391.0,27.1783,27.1961,27.1514,27.1961,166391.0
2020-02-21 11:00:00,30.41,30.44,30.39,30.4,175233.0,27.1961,27.223,27.1783,27.1872,175233.0
2020-02-21 11:05:00,30.4,30.42,30.37,30.4,56738.0,27.1872,27.2051,27.1604,27.1872,56738.0
2020-02-21 11:10:00,30.41,30.45,30.38,30.42,37099.0,27.1961,27.2319,27.1693,27.2051,37099.0
2020-02-21 11:15:00,30.43,30.45,30.41,30.44,56160.0,27.214,27.2319,27.1961,27.223,56160.0
2020-02-21 11:20:00,30.44,30.52,30.43,30.46,502837.0,27.223,27.2945,27.214,27.2409,502837.0
2020-02-21 11:25:00,30.46,30.46,30.27,30.27,141828.0,27.2409,27.2409,27.0709,27.0709,141828.0
2020-02-21 11:30:00,30.26,30.28,30.21,30.22,114885.0,27.062,27.0799,27.0173,27.0262,114885.0
2020-02-21 11:35:00,30.21,30.28,30.2,30.26,57332.0,27.0173,27.0799,27.0083,27.062,57332.0
2020-02-21 11:40:00,30.27,30.27,30.23,30.26,30048.0,27.0709,27.0709,27.0352,27.062,30048.0
2020-02-21 11:45:00,30.26,30.27,30.23,30.24,63791.0,27.062,27.0709,27.0352,27.0441,63791.0
2020-02-21 11:50:00,30.24,30.29,30.24,30.29,24333.0,27.0441,27.0888,27.0441,27.0888,24333.0
2020-02-21 11:55:00,30.29,30.32,30.22,30.23,56771.0,27.0888,27.1157,27.0262,27.0352,56771.0
2020-02-21 12:00:00,30.23,30.25,30.21,30.25,41408.0,27.0352,27.0531,27.0173,27.0531,41408.0
2020-02-21 12:05:00,30.25,30.27,30.24,30.24,49826.0,27.0531,27.0709,27.0441,27.0441,49826.0
2020-02-21 12:10:00,30.24,30.25,30.13,30.13,250561.0,27.0441,27.0531,26.9457,26.9457,250561.0
2020-02-21 12:15:00,30.13,30.15,30.11,30.11,56667.0,26.9457,26.9636,26.9279,26.9279,56667.0
2020-02-21 12:20:00,30.1,30.13,30.09,30.11,43501.0,26.9189,26.9457,26.91,26.9279,43501.0
2020-02-21 12:25:00,30.1,30.17,30.07,30.16,97614.0,26.9189,26.9815,26.8921,26.9726,97614.0
2020-02-21 12:30:00,30.17,30.17,30.1,30.1,44480.0,26.9815,26.9815,26.9189,26.9189,44480.0
2020-02-21 12:35:00,30.1,30.16,30.1,30.16,79011.0,26.9189,26.9726,26.9189,26.9726,79011.0
2020-02-21 12:40:00,30.16,30.18,30.16,30.17,28324.0,26.9726,26.9905,26.9726,26.9815,28324.0
2020-02-21 12:45:00,30.16,30.18,30.13,30.14,21220.0,26.9726,26.9905,26.9457,26.9547,21220.0
2020-02-21 12:50:00,30.14,30.17,30.13,30.15,22350.0,26.9547,26.9815,26.9457,26.9636,22350.0
2020-02-21 12:55:00,30.16,30.16,30.13,30.14,37207.0,26.9726,26.9726,26.9457,26.9547,37207.0
2020-02-21 13:00:00,30.13,30.18,30.11,30.14,45993.0,26.9457,26.9905,26.9279,26.9547,45993.0
2020-02-21 13:05:00,30.13,30.15,30.13,30.14,30413.0,26.9457,26.9636,26.9457,26.9547,30413.0
2020-02-21 13:10:00,30.14,30.14,30.1,30.1,29183.0,26.9547,26.9547,26.9189,26.9189,29183.0
2020-02-21 13:15:00,30.1,30.12,30.09,30.09,30030.0,26.9189,26.9368,26.91,26.91,30030.0
2020-02-21 13:20:00,30.1,30.1,30.04,30.07,95911.0,26.9189,26.9189,26.8653,26.8921,95911.0
2020-02-21 13:25:00,30.07,30.08,29.99,30.01,52609.0,26.8921,26.901,26.8205,26.8384,52609.0
2020-02-21 13:30:00,30.0,30.06,30.0,30.03,35694.0,26.8295,26.8831,26.8295,26.8563,35694.0
2020-02-21 13:35:00,30.03,30.04,30.0,30.0,30206.0,26.8563,26.8653,26.8295,26.8295,30206.0
2020-02-21 13:40:00,30.0,30.1,29.99,30.1,87153.0,26.8295,26.9189,26.8205,26.9189,87153.0
2020-02-21 13:45:00,30.09,30.09,30.02,30.03,51723.0,26.91,26.91,26.8474,26.8563,51723.0
2020-02-21 13:50:00,30.04,30.05,30.01,30.01,28358.0,26.8653,26.8742,26.8384,26.8384,28358.0
2020-02-21 13:55:00,30.01,30.05,30.01,30.04,30293.0,26.8384,26.8742,26.8384,26.8653,30293.0
2020-02-21 14:00:00,30.05,30.11,30.04,30.11,31696.0,26.8742,26.9279,26.8653,26.9279,31696.0
2020-02-21 14:05:00,30.1,30.11,30.07,30.08,29557.0,26.9189,26.9279,26.8921,26.901,29557.0
2020-02-21 14:10:00,30.08,30.16,30.07,30.15,31865.0,26.901,26.9726,26.8921,26.9636,31865.0
2020-02-21 14:15:00,30.15,30.18,30.14,30.18,38472.0,26.9636,26.9905,26.9547,26.9905,38472.0
2020-02-21 14:20:00,30.19,30.25,30.18,30.24,65426.0,26.9994,27.0531,26.9905,27.0441,65426.0
2020-02-21 14:25:00,30.24,30.26,30.22,30.26,128048.0,27.0441,27.062,27.0262,27.062,128048.0
2020-02-21 14:30:00,30.26,30.29,30.22,30.28,73841.0,27.062,27.0888,27.0262,27.0799,73841.0
2020-02-21 14:35:00,30.29,30.29,30.18,30.22,66226.0,27.0888,27.0888,26.9905,27.0262,66226.0
2020-02-21 14:40:00,30.21,30.25,30.18,30.21,45250.0,27.0173,27.0531,26.9905,27.0173,45250.0
2020-02-21 14:45:00,30.21,30.23,30.2,30.21,35458.0,27.0173,27.0352,27.0083,27.0173,35458.0
2020-02-21 14:50:00,30.21,30.23,30.2,30.21,22557.0,27.0173,27.0352,27.0083,27.0173,22557.0
2020-02-21 14:55:00,30.2,30.21,30.15,30.19,36959.0,27.0083,27.0173,26.9636,26.9994,36959.0
2020-02-21 15:00:00,30.19,30.21,30.18,30.2,43755.0,26.9994,27.0173,26.9905,27.0083,43755.0
2020-02-21 15:05:00,30.2,30.25,30.2,30.23,63767.0,27.0083,27.0531,27.0083,27.0352,63767.0
2020-02-21 15:10:00,30.23,30.27,30.22,30.26,373729.0,27.0352,27.0709,27.0262,27.062,373729.0
2020-02-21 15:15:00,30.25,30.25,30.15,30.18,189872.0,27.0531,27.0531,26.9636,26.9905,189872.0
2020-02-21 15:20:00,30.18,30.21,30.16,30.18,122470.0,26.9905,27.0173,26.9726,26.9905,122470.0
2020-02-21 15:25:00,30.19,30.19,30.15,30.19,77722.0,26.9994,26.9994,26.9636,26.9994,77722.0
2020-02-21 15:30:00,30.19,30.22,30.18,30.21,50487.0,26.9994,27.0262,26.9905,27.0173,50487.0
2020-02-21 15:35:00,30.21,30.26,30.21,30.26,80323.0,27.0173,27.062,27.0173,27.062,80323.0
2020-02-21 15:40:00,30.26,30.28,30.25,30.28,98362.0,27.062,27.0799,27.0531,27.0799,98362.0
2020-02-21 15:45:00,30.28,30.32,30.23,30.25,118647.0,27.0799,27.1157,27.0352,27.0531,118647.0
2020-02-21 15:50:00,30.24,30.29,30.23,30.26,137403.0,27.0441,27.0888,27.0352,27.062,137403.0
2020-02-21 15:55:00,30.25,30.32,30.23,30.32,547902.0,27.0531,27.1157,27.0352,27.1157,547902.0
2020-02-24 09:30:00,29.92,30.27,29.88,30.15,546669.0,26.7579,27.0709,26.7222,26.9636,546669.0
2020-02-24 09:35:00,30.16,30.18,30.02,30.09,110596.0,26.9726,26.9905,26.8474,26.91,110596.0
2020-02-24 09:40:00,30.1,30.24,30.09,30.17,152065.0,26.9189,27.0441,26.91,26.9815,152065.0
2020-02-24 09:45:00,30.16,30.4,30.16,30.39,144500.0,26.9726,27.1872,26.9726,27.1783,144500.0
2020-02-24 09:50:00,30.39,30.46,30.37,30.46,217046.0,27.1783,27.2409,27.1604,27.2409,217046.0
2020-02-24 09:55:00,30.46,30.56,30.42,30.54,258156.0,27.2409,27.3303,27.2051,27.3124,258156.0
2020-02-24 10:00:00,30.53,30.58,30.5,30.54,149241.0,27.3035,27.3482,27.2766,27.3124,149241.0
2020-02-24 10:05:00,30.54,30.64,30.46,30.57,180267.0,27.3124,27.4018,27.2409,27.3392,180267.0
2020-02-24 10:10:00,30.56,30.57,30.46,30.46,80651.0,27.3303,27.3392,27.2409,27.2409,80651.0
2020-02-24 10:15:00,30.46,30.52,30.43,30.47,102173.0,27.2409,27.2945,27.214,27.2498,102173.0
2020-02-24 10:20:00,30.48,30.52,30.46,30.52,64421.0,27.2588,27.2945,27.2409,27.2945,64421.0
2020-02-24 10:25:00,30.52,30.52,30.43,30.45,53352.0,27.2945,27.2945,27.214,27.2319,53352.0
2020-02-24 10:30:00,30.46,30.52,30.45,30.48,61765.0,27.2409,27.2945,27.2319,27.2588,61765.0
2020-02-24 10:35:00,30.48,30.51,30.46,30.48,35653.0,27.2588,27.2856,27.2409,27.2588,35653.0
2020-02-24 10:40:00,30.47,30.49,30.41,30.44,55116.0,27.2498,27.2677,27.1961,27.223,55116.0
2020-02-24 10:45:00,30.44,30.51,30.43,30.44,43541.0,27.223,27.2856,27.214,27.223,43541.0
2020-02-24 10:50:00,30.44,30.47,30.42,30.44,50198.0,27.223,27.2498,27.2051,27.223,50198.0
2020-02-24 10:55:00,30.45,30.47,30.43,30.46,42668.0,27.2319,27.2498,27.214,27.2409,42668.0
2020-02-24 11:00:00,30.45,30.46,30.38,30.41,79303.0,27.2319,27.2409,27.1693,27.1961,79303.0
2020-02-24 11:05:00,30.42,30.42,30.37,30.37,47977.0,27.2051,27.2051,27.1604,27.1604,47977.0
2020-02-24 11:10:00,30.37,30.41,30.36,30.37,29552.0,27.1604,27.1961,27.1514,27.1604,29552.0
2020-02-24 11:15:00,30.36,30.38,30.34,30.38,49641.0,27.1514,27.1693,27.1335,27.1693,49641.0
2020-02-24 11:20:00,30.37,30.38,30.35,30.36,39627.0,27.1604,27.1693,27.1425,27.1514,39627.0
2020-02-24 11:25:00,30.35,30.36,30.28,30.32,61592.0,27.1425,27.1514,27.0799,27.1157,61592.0
2020-02-24 11:30:00,30.31,30.33,30.3,30.31,29327.0,27.1067,27.1246,27.0978,27.1067,29327.0
2020-02-24 11:35:00,30.31,30.34,30.29,30.34,33678.0,27.1067,27.1335,27.0888,27.1335,33678.0
2020-02-24 11:40:00,30.33,30.34,30.26,30.28,41166.0,27.1246,27.1335,27.062,27.0799,41166.0
2020-02-24 11:45:00,30.29,30.3,30.26,30.3,23584.0,27.0888,27.0978,27.062,27.0978,23584.0
2020-02-24 11:50:00,30.3,30.33,30.29,30.3,47085.0,27.0978,27.1246,27.0888,27.0978,47085.0
2020-02-24 11:55:00,30.31,30.38,30.31,30.36,34321.0,27.1067,27.1693,27.1067,27.1514,34321.0
2020-02-24 12:00:00,30.35,30.36,30.33,30.35,20881.0,27.1425,27.1514,27.1246,27.1425,20881.0
2020-02-24 12:05:00,30.35,30.35,30.27,30.28,70536.0,27.1425,27.1425,27.0709,27.0799,70536.0
2020-02-24 12:10:00,30.28,30.29,30.27,30.27,21020.0,27.0799,27.0888,27.0709,27.0709,21020.0
2020-02-24 12:15:00,30.28,30.28,30.25,30.27,29023.0,27.0799,27.0799,27.0531,27.0709,29023.0
2020-02-24 12:20:00,30.27,30.27,30.24,30.25,21307.0,27.0709,27.0709,27.0441,27.0531,21307.0
2020-02-24 12:25:00,30.25,30.29,30.24,30.27,34618.0,27.0531,27.0888,27.0441,27.0709,34618.0
2020-02-24 12:30:00,30.26,30.28,30.24,30.26,21505.0,27.062,27.0799,27.0441,27.062,21505.0
2020-02-24 12:35:00,30.26,30.28,30.24,30.25,97802.0,27.062,27.0799,27.0441,27.0531,97802.0
2020-02-24 12:40:00,30.25,30.26,30.21,30.23,62881.0,27.0531,27.062,27.0173,27.0352,62881.0
2020-02-24 12:45:00,30.24,30.24,30.17,30.17,23993.0,27.0441,27.0441,26.9815,26.9815,23993.0
2020-02-24 12:50:00,30.18,30.18,30.15,30.16,27285.0,26.9905,26.9905,26.9636,26.9726,27285.0
2020-02-24 12:55:00,30.15,30.16,30.11,30.13,58213.0,26.9636,26.9726,26.9279,26.9457,58213.0
2020-02-24 13:00:00,30.13,30.15,30.11,30.14,37563.0,26.9457,26.9636,26.9279,26.9547,37563.0
2020-02-24 13:05:00,30.14,30.17,30.13,30.16,48106.0,26.9547,26.9815,26.9457,26.9726,48106.0
2020-02-24 13:10:00,30.16,30.18,30.15,30.16,30645.0,26.9726,26.9905,26.9636,26.9726,30645.0
2020-02-24 13:15:00,30.16,30.16,30.13,30.15,22446.0,26.9726,26.9726,26.9457,26.9636,22446.0
2020-02-24 13:20:00,30.15,30.18,30.14,30.17,48719.0,26.9636,26.9905,26.9547,26.9815,48719.0
2020-02-24 13:25:00,30.17,30.24,30.16,30.24,57861.0,26.9815,27.0441,26.9726,27.0441,57861.0
2020-02-24 13:30:00,30.24,30.24,30.17,30.2,66944.0,27.0441,27.0441,26.9815,27.0083,66944.0
2020-02-24 13:35:00,30.19,30.22,30.18,30.21,42089.0,26.9994,27.0262,26.9905,27.0173,42089.0
2020-02-24 13:40:00,30.21,30.22,30.15,30.16,40483.0,27.0173,27.0262,26.9636,26.9726,40483.0
2020-02-24 13:45:00,30.17,30.21,30.15,30.21,49401.0,26.9815,27.0173,26.9636,27.0173,49401.0
2020-02-24 13:50:00,30.21,30.21,30.15,30.16,30179.0,27.0173,27.0173,26.9636,26.9726,30179.0
2020-02-24 13:55:00,30.16,30.19,30.13,30.18,35650.0,26.9726,26.9994,26.9457,26.9905,35650.0
2020-02-24 14:00:00,30.18,30.21,30.17,30.18,34570.0,26.9905,27.0173,26.9815,26.9905,34570.0
2020-02-24 14:05:00,30.18,30.21,30.17,30.19,242052.0,26.9905,27.0173,26.9815,26.9994,242052.0
2020-02-24 14:10:00,30.2,30.23,30.19,30.21,42994.0,27.0083,27.0352,26.9994,27.0173,42994.0
2020-02-24 14:15:00,30.2,30.24,30.2,30.21,37261.0,27.0083,27.0441,27.0083,27.0173,37261.0
2020-02-24 14:20:00,30.22,30.26,30.21,30.26,48625.0,27.0262,27.062,27.0173,27.062,48625.0
2020-02-24 14:25:00,30.26,30.29,30.26,30.28,60839.0,27.062,27.0888,27.062,27.0799,60839.0
2020-02-24 14:30:00,30.29,30.29,30.24,30.25,62679.0,27.0888,27.0888,27.0441,27.0531,62679.0
2020-02-24 14:35:00,30.25,30.26,30.22,30.25,48389.0,27.0531,27.062,27.0262,27.0531,48389.0
2020-02-24 14:40:00,30.26,30.27,30.23,30.24,65271.0,27.062,27.0709,27.0352,27.0441,65271.0
2020-02-24 14:45:00,30.25,30.28,30.24,30.28,34904.0,27.0531,27.0799,27.0441,27.0799,34904.0
2020-02-24 14:50:00,30.28,30.28,30.24,30.25,45044.0,27.0799,27.0799,27.0441,27.0531,45044.0
2020-02-24 14:55:00,30.24,30.31,30.24,30.3,67349.0,27.0441,27.1067,27.0441,27.0978,67349.0
2020-02-24 15:00:00,30.3,30.36,30.3,30.32,73746.0,27.0978,27.1514,27.0978,27.1157,73746.0
2020-02-24 15:05:00,30.33,30.33,30.29,30.29,69026.0,27.1246,27.1246,27.0888,27.0888,69026.0
2020-02-24 15:10:00,30.29,30.3,30.23,30.25,96666.0,27.0888,27.0978,27.0352,27.0531,96666.0
2020-02-24 15:15:00,30.26,30.26,30.19,30.24,162989.0,27.062,27.062,26.9994,27.0441,162989.0
2020-02-24 15:20:00,30.24,30.28,30.22,30.25,72343.0,27.0441,27.0799,27.0262,27.0531,72343.0
2020-02-24 15:25:00,30.25,30.25,30.23,30.24,64214.0,27.0531,27.0531,27.0352,27.0441,64214.0
2020-02-24 15:30:00,30.24,30.27,30.22,30.24,174121.0,27.0441,27.0709,27.0262,27.0441,174121.0
2020-02-24 15:35:00,30.24,30.25,30.18,30.21,120441.0,27.0441,27.0531,26.9905,27.0173,120441.0
2020-02-24 15:40:00,30.21,30.22,30.19,30.22,100051.0,27.0173,27.0262,26.9994,27.0262,100051.0
2020-02-24 15:45:00,30.22,30.32,30.21,30.32,146569.0,27.0262,27.1157,27.0173,27.1157,146569.0
2020-02-24 15:50:00,30.32,30.32,30.21,30.23,251662.0,27.1157,27.1157,27.0173,27.0352,251662.0
2020-02-24 15:55:00,30.22,30.3,30.22,30.28,523679.0,27.0262,27.0978,27.0262,27.0799,523679.0
2020-02-25 09:30:00,30.37,30.42,30.24,30.27,197208.0,27.1604,27.2051,27.0441,27.0709,197208.0
2020-02-25 09:35:00,30.26,30.39,30.24,30.32,77548.0,27.062,27.1783,27.0441,27.1157,77548.0
2020-02-25 09:40:00,30.31,30.32,30.23,30.26,54604.0,27.1067,27.1157,27.0352,27.062,54604.0
2020-02-25 09:45:00,30.25,30.26,30.06,30.07,464072.0,27.0531,27.062,26.8831,26.8921,464072.0
2020-02-25 09:50:00,30.07,30.23,30.04,30.22,87518.0,26.8921,27.0352,26.8653,27.0262,87518.0
2020-02-25 09:55:00,30.23,30.36,30.22,30.32,56134.0,27.0352,27.1514,27.0262,27.1157,56134.0
2020-02-25 10:00:00,30.32,30.39,30.28,30.29,56803.0,27.1157,27.1783,27.0799,27.0888,56803.0
2020-02-25 10:05:00,30.29,30.36,30.28,30.36,34573.0,27.0888,27.1514,27.0799,27.1514,34573.0
2020-02-25 10:10:00,30.35,30.38,30.33,30.37,59399.0,27.1425,27.1693,27.1246,27.1604,59399.0
2020-02-25 10:15:00,30.37,30.39,30.27,30.29,44034.0,27.1604,27.1783,27.0709,27.0888,44034.0
2020-02-25 10:20:00,30.29,30.29,30.19,30.2,48075.0,27.0888,27.0888,26.9994,27.0083,48075.0
2020-02-25 10:25:00,30.2,30.2,30.12,30.16,48427.0,27.0083,27.0083,26.9368,26.9726,48427.0
2020-02-25 10:30:00,30.16,30.28,30.15,30.25,160029.0,26.9726,27.0799,26.9636,27.0531,160029.0
2020-02-25 10:35:00,30.24,30.3,30.23,30.26,68406.0,27.0441,27.0978,27.0352,27.062,68406.0
2020-02-25 10:40:00,30.26,30.28,30.19,30.28,70303.0,27.062,27.0799,26.9994,27.0799,70303.0
2020-02-25 10:45:00,30.27,30.29,30.15,30.15,39152.0,27.0709,27.0888,26.9636,26.9636,39152.0
2020-02-25 10:50:00,30.16,30.17,30.09,30.16,46976.0,26.9726,26.9815,26.91,26.9726,46976.0
2020-02-25 10:55:00,30.17,30.22,30.14,30.22,113945.0,26.9815,27.0262,26.9547,27.0262,113945.0
2020-02-25 11:00:00,30.21,30.25,30.2,30.24,126918.0,27.0173,27.0531,27.0083,27.0441,126918.0
2020-02-25 11:05:00,30.24,30.3,30.22,30.26,55646.0,27.0441,27.0978,27.0262,27.062,55646.0
2020-02-25 11:10:00,30.27,30.3,30.25,30.26,52441.0,27.0709,27.0978,27.0531,27.062,52441.0
2020-02-25 11:15:00,30.27,30.27,30.14,30.19,78553.0,27.0709,27.0709,26.9547,26.9994,78553.0
2020-02-25 11:20:00,30.18,30.21,30.15,30.18,54431.0,26.9905,27.0173,26.9636,26.9905,54431.0
2020-02-25 11:25:00,30.17,30.28,30.16,30.23,48291.0,26.9815,27.0799,26.9726,27.0352,48291.0
2020-02-25 11:30:00,30.22,30.26,30.18,30.25,110681.0,27.0262,27.062,26.9905,27.0531,110681.0
2020-02-25 11:35:00,30.25,30.3,30.2,30.25,51572.0,27.0531,27.0978,27.0083,27.0531,51572.0
2020-02-25 11:40:00,30.26,30.3,30.23,30.24,64301.0,27.062,27.0978,27.0352,27.0441,64301.0
2020-02-25 11:45:00,30.24,30.3,30.23,30.26,41013.0,27.0441,27.0978,27.0352,27.062,41013.0
2020-02-25 11:50:00,30.26,30.29,30.25,30.28,29418.0,27.062,27.0888,27.0531,27.0799,29418.0
2020-02-25 11:55:00,30.27,30.28,30.26,30.28,26147.0,27.0709,27.0799,27.062,27.0799,26147.0
2020-02-25 12:00:00,30.28,30.3,30.22,30.24,48789.0,27.0799,27.0978,27.0262,27.0441,48789.0
2020-02-25 12:05:00,30.24,30.24,30.18,30.19,28275.0,27.0441,27.0441,26.9905,26.9994,28275.0
2020-02-25 12:10:00,30.19,30.22,30.16,30.17,55003.0,26.9994,27.0262,26.9726,26.9815,55003.0
2020-02-25 12:15:00,30.16,30.17,30.12,30.13,29373.0,26.9726,26.9815,26.9368,26.9457,29373.0
2020-02-25 12:20:00,30.13,30.13,30.09,30.1,40466.0,26.9457,26.9457,26.91,26.9189,40466.0
2020-02-25 12:25:00,30.11,30.11,30.06,30.08,39226.0,26.9279,26.9279,26.8831,26.901,39226.0
2020-02-25 12:30:00,30.09,30.17,30.08,30.17,35874.0,26.91,26.9815,26.901,26.9815,35874.0
2020-02-25 12:35:00,30.17,30.17,30.11,30.14,33480.0,26.9815,26.9815,26.9279,26.9547,33480.0
2020-02-25 12:40:00,30.14,30.14,30.02,30.07,56285.0,26.9547,26.9547,26.8474,26.8921,56285.0
2020-02-25 12:45:00,30.07,30.08,30.03,30.03,61503.0,26.8921,26.901,26.8563,26.8563,61503.0
2020-02-25 12:50:00,30.04,30.05,30.01,30.05,32272.0,26.8653,26.8742,26.8384,26.8742,32272.0
2020-02-25 12:55:00,30.05,30.08,30.04,30.06,35480.0,26.8742,26.901,26.8653,26.8831,35480.0
2020-02-25 13:00:00,30.05,30.08,30.01,30.03,54488.0,26.8742,26.901,26.8384,26.8563,54488.0
2020-02-25 13:05:00,30.03,30.1,30.02,30.08,37838.0,26.8563,26.9189,26.8474,26.901,37838.0
2020-02-25 13:10:00,30.08,30.11,30.04,30.04,32549.0,26.901,26.9279,26.8653,26.8653,32549.0
2020-02-25 13:15:00,30.04,30.06,30.0,30.03,40958.0,26.8653,26.8831,26.8295,26.8563,40958.0
2020-02-25 13:20:00,30.03,30.06,30.02,30.04,69192.0,26.8563,26.8831,26.8474,26.8653,69192.0
2020-02-25 13:25:00,30.04,30.05,29.99,29.99,58546.0,26.8653,26.8742,26.8205,26.8205,58546.0
2020-02-25 13:30:00,30.0,30.0,29.91,29.95,207159.0,26.8295,26.8295,26.749,26.7848,207159.0
2020-02-25 13:35:00,29.95,29.96,29.92,29.92,38801.0,26.7848,26.7937,26.7579,26.7579,38801.0
2020-02-25 13:40:00,29.93,29.97,29.89,29.96,66886.0,26.7669,26.8027,26.7311,26.7937,66886.0
2020-02-25 13:45:00,29.95,29.97,29.9,29.91,60600.0,26.7848,26.8027,26.74,26.749,60600.0
2020-02-25 13:50:00,29.91,29.97,29.89,29.91,50301.0,26.749,26.8027,26.7311,26.749,50301.0
2020-02-25 13:55:00,29.91,29.95,29.89,29.9,46186.0,26.749,26.7848,26.7311,26.74,46186.0
2020-02-25 14:00:00,29.91,29.92,29.84,29.86,90431.0,26.749,26.7579,26.6864,26.7043,90431.0
2020-02-25 14:05:00,29.86,29.89,29.75,29.79,69772.0,26.7043,26.7311,26.6059,26.6417,69772.0
2020-02-25 14:10:00,29.78,29.87,29.75,29.83,52812.0,26.6327,26.7132,26.6059,26.6774,52812.0
2020-02-25 14:15:00,29.83,29.83,29.75,29.77,32172.0,26.6774,26.6774,26.6059,26.6238,32172.0
2020-02-25 14:20:00,29.76,29.8,29.71,29.72,41264.0,26.6148,26.6506,26.5701,26.5791,41264.0
2020-02-25 14:25:00,29.73,29.75,29.66,29.68,66713.0,26.588,26.6059,26.5254,26.5433,66713.0
2020-02-25 14:30:00,29.69,29.71,29.64,29.66,76998.0,26.5522,26.5701,26.5075,26.5254,76998.0
2020-02-25 14:35:00,29.65,29.68,29.64,29.66,31634.0,26.5165,26.5433,26.5075,26.5254,31634.0
2020-02-25 14:40:00,29.67,29.75,29.66,29.75,58195.0,26.5344,26.6059,26.5254,26.6059,58195.0
2020-02-25 14:45:00,29.74,29.78,29.71,29.75,40768.0,26.597,26.6327,26.5701,26.6059,40768.0
2020-02-25 14:50:00,29.75,29.77,29.72,29.77,36589.0,26.6059,26.6238,26.5791,26.6238,36589.0
2020-02-25 14:55:00,29.77,29.78,29.73,29.75,54770.0,26.6238,26.6327,26.588,26.6059,54770.0
2020-02-25 15:00:00,29.76,29.85,29.76,29.79,58168.0,26.6148,26.6953,26.6148,26.6417,58168.0
2020-02-25 15:05:00,29.79,29.85,29.75,29.78,54716.0,26.6417,26.6953,26.6059,26.6327,54716.0
2020-02-25 15:10:00,29.77,29.79,29.69,29.71,64457.0,26.6238,26.6417,26.5522,26.5701,64457.0
2020-02-25 15:15:00,29.71,29.77,29.7,29.72,56789.0,26.5701,26.6238,26.5612,26.5791,56789.0
2020-02-25 15:20:00,29.73,29.73,29.63,29.65,82576.0,26.588,26.588,26.4986,26.5165,82576.0
2020-02-25 15:25:00,29.66,29.7,29.64,29.65,55345.0,26.5254,26.5612,26.5075,26.5165,55345.0
2020-02-25 15:30:00,29.64,29.66,29.59,29.64,141774.0,26.5075,26.5254,26.4628,26.5075,141774.0
2020-02-25 15:35:00,29.64,29.69,29.62,29.68,126520.0,26.5075,26.5522,26.4896,26.5433,126520.0
2020-02-25 15:40:00,29.68,29.75,29.68,29.71,95741.0,26.5433,26.6059,26.5433,26.5701,95741.0
2020-02-25 15:45:00,29.72,29.79,29.71,29.71,160979.0,26.5791,26.6417,26.5701,26.5701,160979.0
2020-02-25 15:50:00,29.7,29.71,29.63,29.65,205710.0,26.5612,26.5701,26.4986,26.5165,205710.0
2020-02-25 15:55:00,29.66,29.7,29.61,29.67,331392.0,26.5254,26.5612,26.4807,26.5344,331392.0
2020-02-26 09:30:00,29.88,29.88,29.55,29.62,202089.0,26.7222,26.7222,26.427,26.4896,202089.0
2020-02-26 09:35:00,29.62,29.62,29.46,29.49,112625.0,26.4896,26.4896,26.3465,26.3734,112625.0
2020-02-26 09:40:00,29.49,29.58,29.48,29.53,112365.0,26.3734,26.4539,26.3644,26.4092,112365.0
2020-02-26 09:45:00,29.53,29.54,29.39,29.41,102416.0,26.4092,26.4181,26.2839,26.3018,102416.0
2020-02-26 09:50:00,29.41,29.41,29.26,29.35,109375.0,26.3018,26.3018,26.1677,26.2482,109375.0
2020-02-26 09:55:00,29.35,29.4,29.31,29.35,77342.0,26.2482,26.2929,26.2124,26.2482,77342.0
2020-02-26 10:00:00,29.34,29.34,29.2,29.2,96237.0,26.2392,26.2392,26.114,26.114,96237.0
2020-02-26 10:05:00,29.21,29.25,29.16,29.18,75893.0,26.123,26.1587,26.0783,26.0961,75893.0
2020-02-26 10:10:00,29.19,29.22,29.05,29.21,148110.0,26.1051,26.1319,25.9799,26.123,148110.0
2020-02-26 10:15:00,29.21,29.41,29.21,29.39,82932.0,26.123,26.3018,26.123,26.2839,82932.0
2020-02-26 10:20:00,29.39,29.4,29.25,29.25,80964.0,26.2839,26.2929,26.1587,26.1587,80964.0
2020-02-26 10:25:00,29.26,29.37,29.25,29.29,56025.0,26.1677,26.2661,26.1587,26.1945,56025.0
2020-02-26 10:30:00,29.29,29.39,29.28,29.35,48208.0,26.1945,26.2839,26.1856,26.2482,48208.0
2020-02-26 10:35:00,29.35,29.43,29.35,29.38,48346.0,26.2482,26.3197,26.2482,26.275,48346.0
2020-02-26 10:40:00,29.37,29.5,29.37,29.48,46947.0,26.2661,26.3823,26.2661,26.3644,46947.0
2020-02-26 10:45:00,29.47,29.49,29.42,29.46,51930.0,26.3555,26.3734,26.3108,26.3465,51930.0
2020-02-26 10:50:00,29.46,29.5,29.44,29.45,51159.0,26.3465,26.3823,26.3287,26.3376,51159.0
2020-02-26 10:55:00,29.45,29.46,29.42,29.44,29998.0,26.3376,26.3465,26.3108,26.3287,29998.0
2020-02-26 11:00:00,29.44,29.55,29.43,29.55,57737.0,26.3287,26.427,26.3197,26.427,57737.0
2020-02-26 11:05:00,29.55,29.57,29.53,29.55,37410.0,26.427,26.4449,26.4092,26.427,37410.0
2020-02-26 11:10:00,29.55,29.58,29.49,29.51,99044.0,26.427,26.4539,26.3734,26.3913,99044.0
2020-02-26 11:15:00,29.51,29.65,29.51,29.64,33407.0,26.3913,26.5165,26.3913,26.5075,33407.0
2020-02-26 11:20:00,29.64,29.65,29.56,29.58,31865.0,26.5075,26.5165,26.436,26.4539,31865.0
2020-02-26 11:25:00,29.58,29.59,29.55,29.57,50123.0,26.4539,26.4628,26.427,26.4449,50123.0
2020-02-26 11:30:00,29.56,29.56,29.5,29.5,54059.0,26.436,26.436,26.3823,26.3823,54059.0
2020-02-26 11:35:00,29.5,29.5,29.42,29.43,80911.0,26.3823,26.3823,26.3108,26.3197,80911.0
2020-02-26 11:40:00,29.42,29.46,29.4,29.43,35440.0,26.3108,26.3465,26.2929,26.3197,35440.0
2020-02-26 11:45:00,29.43,29.46,29.41,29.44,38563.0,26.3197,26.3465,26.3018,26.3287,38563.0
2020-02-26 11:50:00,29.45,29.45,29.34,29.35,56235.0,26.3376,26.3376,26.2392,26.2482,56235.0
2020-02-26 11:55:00,29.34,29.38,29.31,29.34,26702.0,26.2392,26.275,26.2124,26.2392,26702.0
2020-02-26 12:00:00,29.34,29.37,29.25,29.25,45991.0,26.2392,26.2661,26.1587,26.1587,45991.0
2020-02-26 12:05:00,29.26,29.28,29.21,29.25,38016.0,26.1677,26.1856,26.123,26.1587,38016.0
2020-02-26 12:10:00,29.25,29.29,29.22,29.25,54276.0,26.1587,26.1945,26.1319,26.1587,54276.0
2020-02-26 12:15:00,29.24,29.25,29.17,29.23,75431.0,26.1498,26.1587,26.0872,26.1409,75431.0
2020-02-26 12:20:00,29.23,29.25,29.2,29.24,66207.0,26.1409,26.1587,26.114,26.1498,66207.0
2020-02-26 12:25:00,29.23,29.25,29.22,29.25,25912.0,26.1409,26.1587,26.1319,26.1587,25912.0
2020-02-26 12:30:00,29.26,29.29,29.25,29.27,60282.0,26.1677,26.1945,26.1587,26.1766,60282.0
2020-02-26 12:35:00,29.27,29.28,29.19,29.2,60747.0,26.1766,26.1856,26.1051,26.114,60747.0
2020-02-26 12:40:00,29.2,29.24,29.19,29.2,92945.0,26.114,26.1498,26.1051,26.114,92945.0
2020-02-26 12:45:00,29.2,29.24,29.19,29.2,51259.0,26.114,26.1498,26.1051,26.114,51259.0
2020-02-26 12:50:00,29.21,29.24,29.12,29.13,39084.0,26.123,26.1498,26.0425,26.0514,39084.0
2020-02-26 12:55:00,29.13,29.16,29.1,29.14,38396.0,26.0514,26.0783,26.0246,26.0604,38396.0
2020-02-26 13:00:00,29.14,29.18,29.13,29.15,21339.0,26.0604,26.0961,26.0514,26.0693,21339.0
2020-02-26 13:05:00,29.16,29.16,29.07,29.07,58442.0,26.0783,26.0783,25.9978,25.9978,58442.0
2020-02-26 13:10:00,29.08,29.09,29.05,29.06,20760.0,26.0067,26.0157,25.9799,25.9888,20760.0
2020-02-26 13:15:00,29.07,29.09,29.02,29.03,44442.0,25.9978,26.0157,25.9531,25.962,44442.0
2020-02-26 13:20:00,29.03,29.05,29.01,29.02,24435.0,25.962,25.9799,25.9441,25.9531,24435.0
2020-02-26 13:25:00,29.02,29.08,28.99,29.05,69787.0,25.9531,26.0067,25.9262,25.9799,69787.0
2020-02-26 13:30:00,29.04,29.05,28.95,28.96,35350.0,25.9709,25.9799,25.8904,25.8994,35350.0
2020-02-26 13:35:00,28.96,28.97,28.87,28.89,63838.0,25.8994,25.9083,25.8189,25.8368,63838.0
2020-02-26 13:40:00,28.89,28.89,28.81,28.83,67933.0,25.8368,25.8368,25.7652,25.7831,67933.0
2020-02-26 13:45:00,28.83,28.94,28.81,28.89,75008.0,25.7831,25.8815,25.7652,25.8368,75008.0
2020-02-26 13:50:00,28.88,28.95,28.84,28.89,112316.0,25.8278,25.8904,25.7921,25.8368,112316.0
2020-02-26 13:55:00,28.89,28.89,28.81,28.86,62616.0,25.8368,25.8368,25.7652,25.81,62616.0
2020-02-26 14:00:00,28.86,28.91,28.82,28.86,53534.0,25.81,25.8547,25.7742,25.81,53534.0
2020-02-26 14:05:00,28.86,28.91,28.85,28.86,31618.0,25.81,25.8547,25.801,25.81,31618.0
2020-02-26 14:10:00,28.86,28.9,28.82,28.9,37371.0,25.81,25.8457,25.7742,25.8457,37371.0
2020-02-26 14:15:00,28.9,28.9,28.78,28.79,56343.0,25.8457,25.8457,25.7384,25.7474,56343.0
2020-02-26 14:20:00,28.8,28.84,28.77,28.79,53836.0,25.7563,25.7921,25.7295,25.7474,53836.0
2020-02-26 14:25:00,28.79,28.84,28.78,28.78,56313.0,25.7474,25.7921,25.7384,25.7384,56313.0
2020-02-26 14:30:00,28.78,28.85,28.72,28.8,112262.0,25.7384,25.801,25.6848,25.7563,112262.0
2020-02-26 14:35:00,28.8,28.88,28.8,28.84,75095.0,25.7563,25.8278,25.7563,25.7921,75095.0
2020-02-26 14:40:00,28.84,28.85,28.77,28.79,38254.0,25.7921,25.801,25.7295,25.7474,38254.0
2020-02-26 14:45:00,28.8,28.84,28.75,28.8,72249.0,25.7563,25.7921,25.7116,25.7563,72249.0
2020-02-26 14:50:00,28.8,28.81,28.75,28.8,36370.0,25.7563,25.7652,25.7116,25.7563,36370.0
2020-02-26 14:55:00,28.79,28.83,28.74,28.75,39207.0,25.7474,25.7831,25.7026,25.7116,39207.0
2020-02-26 15:00:00,28.75,28.8,28.73,28.75,75687.0,25.7116,25.7563,25.6937,25.7116,75687.0
2020-02-26 15:05:00,28.74,28.77,28.71,28.77,35940.0,25.7026,25.7295,25.6758,25.7295,35940.0
2020-02-26 15:10:00,28.77,28.82,28.75,28.78,80033.0,25.7295,25.7742,25.7116,25.7384,80033.0
2020-02-26 15:15:00,28.78,28.86,28.77,28.83,80923.0,25.7384,25.81,25.7295,25.7831,80923.0
2020-02-26 15:20:00,28.82,28.82,28.73,28.75,36591.0,25.7742,25.7742,25.6937,25.7116,36591.0
2020-02-26 15:25:00,28.75,28.75,28.66,28.66,134638.0,25.7116,25.7116,25.6311,25.6311,134638.0
2020-02-26 15:30:00,28.67,28.71,28.62,28.71,209459.0,25.64,25.6758,25.5953,25.6758,209459.0
2020-02-26 15:35:00,28.71,28.77,28.7,28.76,232732.0,25.6758,25.7295,25.6669,25.7205,232732.0
2020-02-26 15:40:00,28.75,28.76,28.69,28.74,122152.0,25.7116,25.7205,25.6579,25.7026,122152.0
2020-02-26 15:45:00,28.74,28.77,28.72,28.73,121207.0,25.7026,25.7295,25.6848,25.6937,121207.0
2020-02-26 15:50:00,28.73,28.77,28.71,28.75,200106.0,25.6937,25.7295,25.6758,25.7116,200106.0
2020-02-26 15:55:00,28.74,28.78,28.7,28.74,545213.0,25.7026,25.7384,25.6669,25.7026,545213.0
2020-02-27 09:30:00,28.55,28.8,28.44,28.74,258845.0,25.5327,25.7563,25.4343,25.7026,258845.0
2020-02-27 09:35:00,28.74,28.81,28.61,28.74,105107.0,25.7026,25.7652,25.5864,25.7026,105107.0
2020-02-27 09:40:00,28.73,28.73,28.61,28.7,60543.0,25.6937,25.6937,25.5864,25.6669,60543.0
2020-02-27 09:45:00,28.7,28.7,28.53,28.63,63882.0,25.6669,25.6669,25.5148,25.6043,63882.0
2020-02-27 09:50:00,28.63,28.7,28.58,28.69,94189.0,25.6043,25.6669,25.5596,25.6579,94189.0
2020-02-27 09:55:00,28.69,28.74,28.52,28.59,82448.0,25.6579,25.7026,25.5059,25.5685,82448.0
2020-02-27 10:00:00,28.59,28.67,28.56,28.58,108449.0,25.5685,25.64,25.5417,25.5596,108449.0
2020-02-27 10:05:00,28.58,28.66,28.55,28.61,54481.0,25.5596,25.6311,25.5327,25.5864,54481.0
2020-02-27 10:10:00,28.61,28.71,28.55,28.68,60711.0,25.5864,25.6758,25.5327,25.649,60711.0
2020-02-27 10:15:00,28.69,28.7,28.6,28.67,108331.0,25.6579,25.6669,25.5774,25.64,108331.0
2020-02-27 10:20:00,28.68,28.69,28.58,28.61,81615.0,25.649,25.6579,25.5596,25.5864,81615.0
2020-02-27 10:25:00,28.62,28.62,28.52,28.57,69262.0,25.5953,25.5953,25.5059,25.5506,69262.0
2020-02-27 10:30:00,28.56,28.58,28.49,28.52,80535.0,25.5417,25.5596,25.4791,25.5059,80535.0
2020-02-27 10:35:00,28.52,28.66,28.49,28.64,153039.0,25.5059,25.6311,25.4791,25.6132,153039.0
2020-02-27 10:40:00,28.64,28.67,28.56,28.57,91337.0,25.6132,25.64,25.5417,25.5506,91337.0
2020-02-27 10:45:00,28.57,28.64,28.56,28.64,79573.0,25.5506,25.6132,25.5417,25.6132,79573.0
2020-02-27 10:50:00,28.63,28.69,28.62,28.67,64054.0,25.6043,25.6579,25.5953,25.64,64054.0
2020-02-27 10:55:00,28.68,28.83,28.66,28.83,96767.0,25.649,25.7831,25.6311,25.7831,96767.0
2020-02-27 11:00:00,28.83,28.86,28.76,28.81,81710.0,25.7831,25.81,25.7205,25.7652,81710.0
2020-02-27 11:05:00,28.82,28.88,28.8,28.84,70178.0,25.7742,25.8278,25.7563,25.7921,70178.0
2020-02-27 11:10:00,28.84,28.84,28.74,28.83,108689.0,25.7921,25.7921,25.7026,25.7831,108689.0
2020-02-27 11:15:00,28.83,28.86,28.78,28.84,138280.0,25.7831,25.81,25.7384,25.7921,138280.0
2020-02-27 11:20:00,28.85,28.89,28.81,28.84,98259.0,25.801,25.8368,25.7652,25.7921,98259.0
2020-02-27 11:25:00,28.83,28.9,28.8,28.87,58081.0,25.7831,25.8457,25.7563,25.8189,58081.0
2020-02-27 11:30:00,28.86,28.89,28.82,28.83,56942.0,25.81,25.8368,25.7742,25.7831,56942.0
2020-02-27 11:35:00,28.83,28.84,28.73,28.75,74027.0,25.7831,25.7921,25.6937,25.7116,74027.0
2020-02-27 11:40:00,28.75,28.83,28.74,28.78,55211.0,25.7116,25.7831,25.7026,25.7384,55211.0
2020-02-27 11:45:00,28.78,28.91,28.75,28.89,51734.0,25.7384,25.8547,25.7116,25.8368,51734.0
2020-02-27 11:50:00,28.88,28.94,28.86,28.93,58688.0,25.8278,25.8815,25.81,25.8726,58688.0
2020-02-27 11:55:00,28.93,29.0,28.9,29.0,58853.0,25.8726,25.9352,25.8457,25.9352,58853.0
2020-02-27 12:00:00,29.0,29.07,28.97,29.02,52451.0,25.9352,25.9978,25.9083,25.9531,52451.0
2020-02-27 12:05:00,29.01,29.1,28.99,29.07,69001.0,25.9441,26.0246,25.9262,25.9978,69001.0
2020-02-27 12:10:00,29.07,29.17,29.03,29.15,78600.0,25.9978,26.0872,25.962,26.0693,78600.0
2020-02-27 12:15:00,29.16,29.2,29.07,29.19,50611.0,26.0783,26.114,25.9978,26.1051,50611.0
2020-02-27 12:20:00,29.19,29.19,29.05,29.09,103063.0,26.1051,26.1051,25.9799,26.0157,103063.0
2020-02-27 12:25:00,29.08,29.22,29.08,29.21,65964.0,26.0067,26.1319,26.0067,26.123,65964.0
2020-02-27 12:30:00,29.2,29.29,29.2,29.24,54319.0,26.114,26.1945,26.114,26.1498,54319.0
2020-02-27 12:35:00,29.25,29.29,29.25,29.28,53019.0,26.1587,26.1945,26.1587,26.1856,53019.0
2020-02-27 12:40:00,29.28,29.3,29.19,29.23,53798.0,26.1856,26.2035,26.1051,26.1409,53798.0
2020-02-27 12:45:00,29.24,29.26,29.2,29.24,39766.0,26.1498,26.1677,26.114,26.1498,39766.0
2020-02-27 12:50:00,29.24,29.25,29.2,29.21,50959.0,26.1498,26.1587,26.114,26.123,50959.0
2020-02-27 12:55:00,29.22,29.22,29.13,29.13,45491.0,26.1319,26.1319,26.0514,26.0514,45491.0
2020-02-27 13:00:00,29.13,29.22,29.12,29.2,69352.0,26.0514,26.1319,26.0425,26.114,69352.0
2020-02-27 13:05:00,29.2,29.24,29.17,29.24,53403.0,26.114,26.1498,26.0872,26.1498,53403.0
2020-02-27 13:10:00,29.24,29.26,29.21,29.26,69353.0,26.1498,26.1677,26.123,26.1677,69353.0
2020-02-27 13:15:00,29.27,29.28,29.22,29.22,104255.0,26.1766,26.1856,26.1319,26.1319,104255.0
2020-02-27 13:20:00,29.22,29.22,29.15,29.16,68881.0,26.1319,26.1319,26.0693,26.0783,68881.0
2020-02-27 13:25:00,29.16,29.21,29.1,29.13,56021.0,26.0783,26.123,26.0246,26.0514,56021.0
2020-02-27 13:30:00,29.13,29.18,29.11,29.13,50502.0,26.0514,26.0961,26.0335,26.0514,50502.0
2020-02-27 13:35:00,29.12,29.12,29.02,29.06,50359.0,26.0425,26.0425,25.9531,25.9888,50359.0
2020-02-27 13:40:00,29.06,29.07,28.87,28.93,131833.0,25.9888,25.9978,25.8189,25.8726,131833.0
2020-02-27 13:45:00,28.95,29.06,28.95,29.02,61388.0,25.8904,25.9888,25.8904,25.9531,61388.0
2020-02-27 13:50:00,29.02,29.1,28.97,29.09,82714.0,25.9531,26.0246,25.9083,26.0157,82714.0
2020-02-27 13:55:00,29.08,29.09,28.92,28.95,91205.0,26.0067,26.0157,25.8636,25.8904,91205.0
2020-02-27 14:00:00,28.95,28.97,28.9,28.93,51854.0,25.8904,25.9083,25.8457,25.8726,51854.0
2020-02-27 14:05:00,28.93,28.96,28.86,28.87,62994.0,25.8726,25.8994,25.81,25.8189,62994.0
2020-02-27 14:10:00,28.87,28.89,28.8,28.87,80130.0,25.8189,25.8368,25.7563,25.8189,80130.0
2020-02-27 14:15:00,28.88,28.91,28.73,28.75,189378.0,25.8278,25.8547,25.6937,25.7116,189378.0
2020-02-27 14:20:00,28.74,28.84,28.73,28.84,47016.0,25.7026,25.7921,25.6937,25.7921,47016.0
2020-02-27 14:25:00,28.83,28.9,28.82,28.88,46351.0,25.7831,25.8457,25.7742,25.8278,46351.0
2020-02-27 14:30:00,28.87,28.89,28.81,28.85,37361.0,25.8189,25.8368,25.7652,25.801,37361.0
2020-02-27 14:35:00,28.84,28.93,28.83,28.89,34701.0,25.7921,25.8726,25.7831,25.8368,34701.0
2020-02-27 14:40:00,28.89,28.91,28.85,28.89,40020.0,25.8368,25.8547,25.801,25.8368,40020.0
2020-02-27 14:45:00,28.88,28.89,28.83,28.86,37680.0,25.8278,25.8368,25.7831,25.81,37680.0
2020-02-27 14:50:00,28.87,28.89,28.85,28.87,63946.0,25.8189,25.8368,25.801,25.8189,63946.0
2020-02-27 14:55:00,28.88,28.88,28.78,28.8,58183.0,25.8278,25.8278,25.7384,25.7563,58183.0
2020-02-27 15:00:00,28.8,28.82,28.72,28.75,61045.0,25.7563,25.7742,25.6848,25.7116,61045.0
2020-02-27 15:05:00,28.75,28.84,28.71,28.83,44718.0,25.7116,25.7921,25.6758,25.7831,44718.0
2020-02-27 15:10:00,28.83,28.86,28.79,28.8,50197.0,25.7831,25.81,25.7474,25.7563,50197.0
2020-02-27 15:15:00,28.8,28.83,28.76,28.76,41315.0,25.7563,25.7831,25.7205,25.7205,41315.0
2020-02-27 15:20:00,28.76,28.79,28.71,28.75,128934.0,25.7205,25.7474,25.6758,25.7116,128934.0
2020-02-27 15:25:00,28.75,28.78,28.68,28.69,66480.0,25.7116,25.7384,25.649,25.6579,66480.0
2020-02-27 15:30:00,28.69,28.72,28.65,28.69,145389.0,25.6579,25.6848,25.6222,25.6579,145389.0
2020-02-27 15:35:00,28.7,28.7,28.61,28.62,126861.0,25.6669,25.6669,25.5864,25.5953,126861.0
2020-02-27 15:40:00,28.62,28.63,28.55,28.58,109175.0,25.5953,25.6043,25.5327,25.5596,109175.0
2020-02-27 15:45:00,28.57,28.64,28.57,28.6,139564.0,25.5506,25.6132,25.5506,25.5774,139564.0
2020-02-27 15:50:00,28.61,28.61,28.44,28.48,198639.0,25.5864,25.5864,25.4343,25.4701,198639.0
2020-02-27 15:55:00,28.47,28.5,28.33,28.34,501818.0,25.4612,25.488,25.336,25.3449,501818.0
2020-02-28 09:30:00,28.0,28.02,27.75,27.95,330516.0,25.0408,25.0587,24.8173,24.9961,330516.0
2020-02-28 09:35:00,27.94,27.99,27.86,27.94,108186.0,24.9872,25.0319,24.9156,24.9872,108186.0
2020-02-28 09:40:00,27.94,28.05,27.86,27.94,120612.0,24.9872,25.0856,24.9156,24.9872,120612.0
2020-02-28 09:45:00,27.93,27.96,27.81,27.85,114354.0,24.9782,25.0051,24.8709,24.9067,114354.0
2020-02-28 09:50:00,27.86,27.86,27.59,27.61,166641.0,24.9156,24.9156,24.6742,24.6921,166641.0
2020-02-28 09:55:00,27.61,27.65,27.41,27.46,208933.0,24.6921,24.7278,24.5132,24.5579,208933.0
2020-02-28 10:00:00,27.45,27.46,27.13,27.14,184727.0,24.549,24.5579,24.2628,24.2717,184727.0
2020-02-28 10:05:00,27.14,27.36,27.13,27.28,110912.0,24.2717,24.4685,24.2628,24.3969,110912.0
2020-02-28 10:10:00,27.27,27.31,27.19,27.3,121636.0,24.388,24.4238,24.3165,24.4148,121636.0
2020-02-28 10:15:00,27.3,27.5,27.27,27.38,154687.0,24.4148,24.5937,24.388,24.4864,154687.0
2020-02-28 10:20:00,27.38,27.4,27.22,27.28,107167.0,24.4864,24.5043,24.3433,24.3969,107167.0
2020-02-28 10:25:00,27.28,27.41,27.13,27.13,124806.0,24.3969,24.5132,24.2628,24.2628,124806.0
2020-02-28 10:30:00,27.13,27.22,27.06,27.21,184646.0,24.2628,24.3433,24.2002,24.3343,184646.0
2020-02-28 10:35:00,27.23,27.27,27.1,27.17,118005.0,24.3522,24.388,24.236,24.2986,118005.0
2020-02-28 10:40:00,27.18,27.25,27.13,27.19,139292.0,24.3075,24.3701,24.2628,24.3165,139292.0
2020-02-28 10:45:00,27.2,27.22,27.12,27.13,95840.0,24.3254,24.3433,24.2538,24.2628,95840.0
2020-02-28 10:50:00,27.12,27.42,27.12,27.42,89868.0,24.2538,24.5221,24.2538,24.5221,89868.0
2020-02-28 10:55:00,27.42,27.44,27.32,27.41,122657.0,24.5221,24.54,24.4327,24.5132,122657.0
2020-02-28 11:00:00,27.4,27.52,27.34,27.47,192279.0,24.5043,24.6116,24.4506,24.5669,192279.0
2020-02-28 11:05:00,27.47,27.57,27.47,27.55,167806.0,24.5669,24.6563,24.5669,24.6384,167806.0
2020-02-28 11:10:00,27.55,27.72,27.55,27.69,120202.0,24.6384,24.7904,24.6384,24.7636,120202.0
2020-02-28 11:15:00,27.69,27.9,27.69,27.89,197978.0,24.7636,24.9514,24.7636,24.9425,197978.0
2020-02-28 11:20:00,27.89,27.98,27.8,27.92,179597.0,24.9425,25.023,24.862,24.9693,179597.0
2020-02-28 11:25:00,27.92,27.98,27.85,27.93,89517.0,24.9693,25.023,24.9067,24.9782,89517.0
2020-02-28 11:30:00,27.94,28.01,27.86,27.87,78771.0,24.9872,25.0498,24.9156,24.9246,78771.0
2020-02-28 11:35:00,27.87,27.98,27.83,27.98,58935.0,24.9246,25.023,24.8888,25.023,58935.0
2020-02-28 11:40:00,27.98,28.15,27.96,28.05,106252.0,25.023,25.175,25.0051,25.0856,106252.0
2020-02-28 11:45:00,28.04,28.04,27.91,27.97,91233.0,25.0766,25.0766,24.9604,25.014,91233.0
2020-02-28 11:50:00,27.97,28.01,27.78,27.82,155211.0,25.014,25.0498,24.8441,24.8799,155211.0
2020-02-28 11:55:00,27.82,27.89,27.72,27.8,102869.0,24.8799,24.9425,24.7904,24.862,102869.0
2020-02-28 12:00:00,27.8,27.82,27.66,27.75,95597.0,24.862,24.8799,24.7368,24.8173,95597.0
2020-02-28 12:05:00,27.74,27.86,27.74,27.78,94015.0,24.8083,24.9156,24.8083,24.8441,94015.0
2020-02-28 12:10:00,27.78,27.8,27.74,27.77,75120.0,24.8441,24.862,24.8083,24.8352,75120.0
2020-02-28 12:15:00,27.77,27.87,27.7,27.87,66949.0,24.8352,24.9246,24.7726,24.9246,66949.0
2020-02-28 12:20:00,27.87,27.93,27.79,27.81,91155.0,24.9246,24.9782,24.853,24.8709,91155.0
2020-02-28 12:25:00,27.81,27.91,27.77,27.9,95986.0,24.8709,24.9604,24.8352,24.9514,95986.0
2020-02-28 12:30:00,27.9,27.97,27.77,27.8,109443.0,24.9514,25.014,24.8352,24.862,109443.0
2020-02-28 12:35:00,27.81,27.88,27.72,27.8,139260.0,24.8709,24.9335,24.7904,24.862,139260.0
2020-02-28 12:40:00,27.8,27.92,27.76,27.78,125393.0,24.862,24.9693,24.8262,24.8441,125393.0
2020-02-28 12:45:00,27.78,27.79,27.67,27.72,84933.0,24.8441,24.853,24.7457,24.7904,84933.0
2020-02-28 12:50:00,27.71,27.8,27.69,27.8,73599.0,24.7815,24.862,24.7636,24.862,73599.0
2020-02-28 12:55:00,27.8,27.91,27.76,27.91,58483.0,24.862,24.9604,24.8262,24.9604,58483.0
2020-02-28 13:00:00,27.92,27.94,27.8,27.81,62710.0,24.9693,24.9872,24.862,24.8709,62710.0
2020-02-28 13:05:00,27.81,27.94,27.81,27.91,61710.0,24.8709,24.9872,24.8709,24.9604,61710.0
2020-02-28 13:10:00,27.9,27.9,27.75,27.75,73339.0,24.9514,24.9514,24.8173,24.8173,73339.0
2020-02-28 13:15:00,27.76,27.94,27.74,27.89,86645.0,24.8262,24.9872,24.8083,24.9425,86645.0
2020-02-28 13:20:00,27.89,27.93,27.83,27.85,92310.0,24.9425,24.9782,24.8888,24.9067,92310.0
2020-02-28 13:25:00,27.84,27.9,27.76,27.78,108351.0,24.8978,24.9514,24.8262,24.8441,108351.0
2020-02-28 13:30:00,27.77,27.78,27.66,27.7,103102.0,24.8352,24.8441,24.7368,24.7726,103102.0
2020-02-28 13:35:00,27.69,27.74,27.65,27.71,94033.0,24.7636,24.8083,24.7278,24.7815,94033.0
2020-02-28 13:40:00,27.71,27.72,27.61,27.66,74665.0,24.7815,24.7904,24.6921,24.7368,74665.0
2020-02-28 13:45:00,27.65,27.72,27.6,27.7,85153.0,24.7278,24.7904,24.6831,24.7726,85153.0
2020-02-28 13:50:00,27.71,27.77,27.66,27.77,113182.0,24.7815,24.8352,24.7368,24.8352,113182.0
2020-02-28 13:55:00,27.77,27.9,27.75,27.86,88266.0,24.8352,24.9514,24.8173,24.9156,88266.0
2020-02-28 14:00:00,27.85,27.86,27.77,27.77,175293.0,24.9067,24.9156,24.8352,24.8352,175293.0
2020-02-28 14:05:00,27.77,27.85,27.76,27.82,120578.0,24.8352,24.9067,24.8262,24.8799,120578.0
2020-02-28 14:10:00,27.82,27.89,27.8,27.84,140405.0,24.8799,24.9425,24.862,24.8978,140405.0
2020-02-28 14:15:00,27.85,27.9,27.81,27.87,130729.0,24.9067,24.9514,24.8709,24.9246,130729.0
2020-02-28 14:20:00,27.87,27.98,27.84,27.88,147971.0,24.9246,25.023,24.8978,24.9335,147971.0
2020-02-28 14:25:00,27.88,27.93,27.84,27.92,93276.0,24.9335,24.9782,24.8978,24.9693,93276.0
2020-02-28 14:30:00,27.92,28.18,27.9,27.96,347303.0,24.9693,25.2018,24.9514,25.0051,347303.0
2020-02-28 14:35:00,27.96,28.01,27.87,27.91,90687.0,25.0051,25.0498,24.9246,24.9604,90687.0
2020-02-28 14:40:00,27.93,28.11,27.91,28.1,83071.0,24.9782,25.1392,24.9604,25.1303,83071.0
2020-02-28 14:45:00,28.09,28.14,27.93,27.98,130873.0,25.1213,25.1661,24.9782,25.023,130873.0
2020-02-28 14:50:00,27.98,28.03,27.92,27.96,87818.0,25.023,25.0677,24.9693,25.0051,87818.0
2020-02-28 14:55:00,27.95,27.96,27.81,27.9,133566.0,24.9961,25.0051,24.8709,24.9514,133566.0
2020-02-28 15:00:00,27.9,27.93,27.77,27.77,108071.0,24.9514,24.9782,24.8352,24.8352,108071.0
2020-02-28 15:05:00,27.77,27.84,27.71,27.8,84933.0,24.8352,24.8978,24.7815,24.862,84933.0
2020-02-28 15:10:00,27.79,27.84,27.76,27.78,100877.0,24.853,24.8978,24.8262,24.8441,100877.0
2020-02-28 15:15:00,27.78,27.97,27.76,27.93,115826.0,24.8441,25.014,24.8262,24.9782,115826.0
2020-02-28 15:20:00,27.93,27.93,27.78,27.82,126490.0,24.9782,24.9782,24.8441,24.8799,126490.0
2020-02-28 15:25:00,27.82,27.87,27.64,27.64,154929.0,24.8799,24.9246,24.7189,24.7189,154929.0
2020-02-28 15:30:00,27.64,27.79,27.63,27.75,269640.0,24.7189,24.853,24.71,24.8173,269640.0
2020-02-28 15:35:00,27.75,27.79,27.72,27.78,203037.0,24.8173,24.853,24.7904,24.8441,203037.0
2020-02-28 15:40:00,27.78,27.79,27.6,27.6,144032.0,24.8441,24.853,24.6831,24.6831,144032.0
2020-02-28 15:45:00,27.61,27.82,27.61,27.82,221706.0,24.6921,24.8799,24.6921,24.8799,221706.0
2020-02-28 15:50:00,27.81,27.85,27.76,27.81,274642.0,24.8709,24.9067,24.8262,24.8709,274642.0
2020-02-28 15:55:00,27.82,28.14,27.8,28.14,756370.0,24.8799,25.1661,24.862,25.1661,756370.0
2020-03-02 09:30:00,28.44,28.56,28.28,28.52,319618.0,25.4343,25.5417,25.2913,25.5059,319618.0
2020-03-02 09:35:00,28.53,28.62,28.51,28.53,147689.0,25.5148,25.5953,25.4969,25.5148,147689.0
2020-03-02 09:40:00,28.52,28.7,28.49,28.69,200793.0,25.5059,25.6669,25.4791,25.6579,200793.0
2020-03-02 09:45:00,28.69,28.81,28.62,28.64,170773.0,25.6579,25.7652,25.5953,25.6132,170773.0
2020-03-02 09:50:00,28.65,28.86,28.63,28.82,241305.0,25.6222,25.81,25.6043,25.7742,241305.0
2020-03-02 09:55:00,28.83,28.89,28.77,28.79,121800.0,25.7831,25.8368,25.7295,25.7474,121800.0
2020-03-02 10:00:00,28.79,28.87,28.77,28.85,101919.0,25.7474,25.8189,25.7295,25.801,101919.0
2020-03-02 10:05:00,28.85,28.86,28.69,28.7,104017.0,25.801,25.81,25.6579,25.6669,104017.0
2020-03-02 10:10:00,28.71,28.97,28.71,28.97,135180.0,25.6758,25.9083,25.6758,25.9083,135180.0
2020-03-02 10:15:00,28.98,28.99,28.88,28.93,142836.0,25.9173,25.9262,25.8278,25.8726,142836.0
2020-03-02 10:20:00,28.93,29.03,28.93,28.96,230878.0,25.8726,25.962,25.8726,25.8994,230878.0
2020-03-02 10:25:00,28.97,29.17,28.96,29.17,96607.0,25.9083,26.0872,25.8994,26.0872,96607.0
2020-03-02 10:30:00,29.17,29.26,29.11,29.19,136845.0,26.0872,26.1677,26.0335,26.1051,136845.0
2020-03-02 10:35:00,29.18,29.42,29.17,29.39,286023.0,26.0961,26.3108,26.0872,26.2839,286023.0
2020-03-02 10:40:00,29.38,29.44,29.2,29.35,230790.0,26.275,26.3287,26.114,26.2482,230790.0
2020-03-02 10:45:00,29.35,29.48,29.35,29.46,167138.0,26.2482,26.3644,26.2482,26.3465,167138.0
2020-03-02 10:50:00,29.46,29.52,29.42,29.45,108866.0,26.3465,26.4002,26.3108,26.3376,108866.0
2020-03-02 10:55:00,29.46,29.49,29.36,29.36,182989.0,26.3465,26.3734,26.2571,26.2571,182989.0
2020-03-02 11:00:00,29.35,29.46,29.26,29.29,170094.0,26.2482,26.3465,26.1677,26.1945,170094.0
2020-03-02 11:05:00,29.29,29.45,29.26,29.41,158662.0,26.1945,26.3376,26.1677,26.3018,158662.0
2020-03-02 11:10:00,29.42,29.59,29.4,29.54,214144.0,26.3108,26.4628,26.2929,26.4181,214144.0
2020-03-02 11:15:00,29.55,29.57,29.43,29.46,95961.0,26.427,26.4449,26.3197,26.3465,95961.0
2020-03-02 11:20:00,29.46,29.49,29.4,29.44,143145.0,26.3465,26.3734,26.2929,26.3287,143145.0
2020-03-02 11:25:00,29.44,29.51,29.37,29.4,97591.0,26.3287,26.3913,26.2661,26.2929,97591.0
2020-03-02 11:30:00,29.41,29.52,29.36,29.44,154070.0,26.3018,26.4002,26.2571,26.3287,154070.0
2020-03-02 11:35:00,29.44,29.53,29.4,29.46,160361.0,26.3287,26.4092,26.2929,26.3465,160361.0
2020-03-02 11:40:00,29.47,29.48,29.4,29.44,162605.0,26.3555,26.3644,26.2929,26.3287,162605.0
2020-03-02 11:45:00,29.44,29.45,29.39,29.41,176951.0,26.3287,26.3376,26.2839,26.3018,176951.0
2020-03-02 11:50:00,29.42,29.45,29.38,29.42,113423.0,26.3108,26.3376,26.275,26.3108,113423.0
2020-03-02 11:55:00,29.43,29.49,29.4,29.46,206003.0,26.3197,26.3734,26.2929,26.3465,206003.0
2020-03-02 12:00:00,29.46,29.62,29.46,29.61,138590.0,26.3465,26.4896,26.3465,26.4807,138590.0
2020-03-02 12:05:00,29.61,29.61,29.51,29.52,108142.0,26.4807,26.4807,26.3913,26.4002,108142.0
2020-03-02 12:10:00,29.52,29.53,29.43,29.51,90731.0,26.4002,26.4092,26.3197,26.3913,90731.0
2020-03-02 12:15:00,29.52,29.53,29.47,29.51,77006.0,26.4002,26.4092,26.3555,26.3913,77006.0
2020-03-02 12:20:00,29.52,29.53,29.42,29.45,81609.0,26.4002,26.4092,26.3108,26.3376,81609.0
2020-03-02 12:25:00,29.45,29.48,29.41,29.42,85383.0,26.3376,26.3644,26.3018,26.3108,85383.0
2020-03-02 12:30:00,29.41,29.52,29.41,29.49,114256.0,26.3018,26.4002,26.3018,26.3734,114256.0
2020-03-02 12:35:00,29.5,29.51,29.46,29.48,78689.0,26.3823,26.3913,26.3465,26.3644,78689.0
2020-03-02 12:40:00,29.49,29.5,29.42,29.47,72519.0,26.3734,26.3823,26.3108,26.3555,72519.0
2020-03-02 12:45:00,29.48,29.52,29.46,29.51,86000.0,26.3644,26.4002,26.3465,26.3913,86000.0
2020-03-02 12:50:00,29.51,29.57,29.46,29.57,72904.0,26.3913,26.4449,26.3465,26.4449,72904.0
2020-03-02 12:55:00,29.57,29.64,29.54,29.63,41415.0,26.4449,26.5075,26.4181,26.4986,41415.0
2020-03-02 13:00:00,29.64,29.68,29.61,29.68,56469.0,26.5075,26.5433,26.4807,26.5433,56469.0
2020-03-02 13:05:00,29.68,29.68,29.56,29.57,51536.0,26.5433,26.5433,26.436,26.4449,51536.0
2020-03-02 13:10:00,29.57,29.59,29.48,29.49,66025.0,26.4449,26.4628,26.3644,26.3734,66025.0
2020-03-02 13:15:00,29.5,29.5,29.36,29.4,63779.0,26.3823,26.3823,26.2571,26.2929,63779.0
2020-03-02 13:20:00,29.4,29.44,29.38,29.41,43590.0,26.2929,26.3287,26.275,26.3018,43590.0
2020-03-02 13:25:00,29.41,29.41,29.26,29.3,61687.0,26.3018,26.3018,26.1677,26.2035,61687.0
2020-03-02 13:30:00,29.3,29.33,29.18,29.23,114027.0,26.2035,26.2303,26.0961,26.1409,114027.0
2020-03-02 13:35:00,29.23,29.29,29.22,29.28,51646.0,26.1409,26.1945,26.1319,26.1856,51646.0
2020-03-02 13:40:00,29.28,29.32,29.25,29.32,67713.0,26.1856,26.2213,26.1587,26.2213,67713.0
2020-03-02 13:45:00,29.32,29.33,29.24,29.27,49623.0,26.2213,26.2303,26.1498,26.1766,49623.0
2020-03-02 13:50:00,29.26,29.33,29.19,29.21,39826.0,26.1677,26.2303,26.1051,26.123,39826.0
2020-03-02 13:55:00,29.21,29.3,29.2,29.29,52069.0,26.123,26.2035,26.114,26.1945,52069.0
2020-03-02 14:00:00,29.3,29.36,29.28,29.32,61369.0,26.2035,26.2571,26.1856,26.2213,61369.0
2020-03-02 14:05:00,29.33,29.39,29.28,29.39,50541.0,26.2303,26.2839,26.1856,26.2839,50541.0
2020-03-02 14:10:00,29.38,29.4,29.34,29.38,42621.0,26.275,26.2929,26.2392,26.275,42621.0
2020-03-02 14:15:00,29.38,29.4,29.34,29.37,46863.0,26.275,26.2929,26.2392,26.2661,46863.0
2020-03-02 14:20:00,29.37,29.41,29.33,29.33,40758.0,26.2661,26.3018,26.2303,26.2303,40758.0
2020-03-02 14:25:00,29.33,29.37,29.3,29.3,89505.0,26.2303,26.2661,26.2035,26.2035,89505.0
2020-03-02 14:30:00,29.3,29.36,29.29,29.29,93636.0,26.2035,26.2571,26.1945,26.1945,93636.0
2020-03-02 14:35:00,29.29,29.3,29.21,29.21,111612.0,26.1945,26.2035,26.123,26.123,111612.0
2020-03-02 14:40:00,29.21,29.21,29.03,29.1,103558.0,26.123,26.123,25.962,26.0246,103558.0
2020-03-02 14:45:00,29.09,29.17,29.06,29.14,60918.0,26.0157,26.0872,25.9888,26.0604,60918.0
2020-03-02 14:50:00,29.15,29.16,29.09,29.15,77545.0,26.0693,26.0783,26.0157,26.0693,77545.0
2020-03-02 14:55:00,29.15,29.18,29.05,29.09,107849.0,26.0693,26.0961,25.9799,26.0157,107849.0
2020-03-02 15:00:00,29.09,29.17,29.07,29.17,88524.0,26.0157,26.0872,25.9978,26.0872,88524.0
2020-03-02 15:05:00,29.16,29.25,29.16,29.22,85180.0,26.0783,26.1587,26.0783,26.1319,85180.0
2020-03-02 15:10:00,29.22,29.25,29.17,29.23,85698.0,26.1319,26.1587,26.0872,26.1409,85698.0
2020-03-02 15:15:00,29.22,29.28,29.19,29.2,95360.0,26.1319,26.1856,26.1051,26.114,95360.0
2020-03-02 15:20:00,29.2,29.34,29.18,29.34,104512.0,26.114,26.2392,26.0961,26.2392,104512.0
2020-03-02 15:25:00,29.34,29.35,29.29,29.3,130521.0,26.2392,26.2482,26.1945,26.2035,130521.0
2020-03-02 15:30:00,29.3,29.4,29.28,29.39,196905.0,26.2035,26.2929,26.1856,26.2839,196905.0
2020-03-02 15:35:00,29.4,29.48,29.39,29.45,146067.0,26.2929,26.3644,26.2839,26.3376,146067.0
2020-03-02 15:40:00,29.45,29.46,29.35,29.38,144493.0,26.3376,26.3465,26.2482,26.275,144493.0
2020-03-02 15:45:00,29.37,29.49,29.36,29.46,294390.0,26.2661,26.3734,26.2571,26.3465,294390.0
2020-03-02 15:50:00,29.46,29.65,29.45,29.65,341755.0,26.3465,26.5165,26.3376,26.5165,341755.0
2020-03-02 15:55:00,29.65,29.69,29.54,29.69,670191.0,26.5165,26.5522,26.4181,26.5522,670191.0
2020-03-03 09:30:00,29.52,29.63,29.32,29.49,230889.0,26.4002,26.4986,26.2213,26.3734,230889.0
2020-03-03 09:35:00,29.51,29.69,29.46,29.68,111985.0,26.3913,26.5522,26.3465,26.5433,111985.0
2020-03-03 09:40:00,29.68,29.75,29.62,29.7,142487.0,26.5433,26.6059,26.4896,26.5612,142487.0
2020-03-03 09:45:00,29.7,29.76,29.62,29.72,116069.0,26.5612,26.6148,26.4896,26.5791,116069.0
2020-03-03 09:50:00,29.71,29.71,29.53,29.57,65826.0,26.5701,26.5701,26.4092,26.4449,65826.0
2020-03-03 09:55:00,29.58,29.72,29.58,29.66,53364.0,26.4539,26.5791,26.4539,26.5254,53364.0
2020-03-03 10:00:00,29.65,30.34,29.65,30.3,262430.0,26.5165,27.1335,26.5165,27.0978,262430.0
2020-03-03 10:05:00,30.32,30.42,30.14,30.24,216544.0,27.1157,27.2051,26.9547,27.0441,216544.0
2020-03-03 10:10:00,30.24,30.29,29.83,29.85,86706.0,27.0441,27.0888,26.6774,26.6953,86706.0
2020-03-03 10:15:00,29.86,29.87,29.67,29.81,99055.0,26.7043,26.7132,26.5344,26.6596,99055.0
2020-03-03 10:20:00,29.8,29.94,29.79,29.94,146615.0,26.6506,26.7758,26.6417,26.7758,146615.0
2020-03-03 10:25:00,29.94,29.94,29.75,29.78,123473.0,26.7758,26.7758,26.6059,26.6327,123473.0
2020-03-03 10:30:00,29.79,29.87,29.74,29.77,118165.0,26.6417,26.7132,26.597,26.6238,118165.0
2020-03-03 10:35:00,29.77,30.0,29.76,29.95,135739.0,26.6238,26.8295,26.6148,26.7848,135739.0
2020-03-03 10:40:00,29.95,30.09,29.94,30.07,112897.0,26.7848,26.91,26.7758,26.8921,112897.0
2020-03-03 10:45:00,30.07,30.09,29.86,29.9,120404.0,26.8921,26.91,26.7043,26.74,120404.0
2020-03-03 10:50:00,29.9,29.95,29.85,29.89,108486.0,26.74,26.7848,26.6953,26.7311,108486.0
2020-03-03 10:55:00,29.87,29.96,29.85,29.89,120102.0,26.7132,26.7937,26.6953,26.7311,120102.0
2020-03-03 11:00:00,29.88,29.91,29.71,29.76,114998.0,26.7222,26.749,26.5701,26.6148,114998.0
2020-03-03 11:05:00,29.76,29.76,29.61,29.68,85778.0,26.6148,26.6148,26.4807,26.5433,85778.0
2020-03-03 11:10:00,29.67,29.72,29.43,29.45,125737.0,26.5344,26.5791,26.3197,26.3376,125737.0
2020-03-03 11:15:00,29.46,29.58,29.43,29.44,123011.0,26.3465,26.4539,26.3197,26.3287,123011.0
2020-03-03 11:20:00,29.44,29.51,29.27,29.27,134592.0,26.3287,26.3913,26.1766,26.1766,134592.0
2020-03-03 11:25:00,29.27,29.35,29.17,29.26,169664.0,26.1766,26.2482,26.0872,26.1677,169664.0
2020-03-03 11:30:00,29.25,29.4,29.22,29.39,141761.0,26.1587,26.2929,26.1319,26.2839,141761.0
2020-03-03 11:35:00,29.39,29.54,29.31,29.52,91047.0,26.2839,26.4181,26.2124,26.4002,91047.0
2020-03-03 11:40:00,29.53,29.61,29.5,29.6,107190.0,26.4092,26.4807,26.3823,26.4718,107190.0
2020-03-03 11:45:00,29.61,29.62,29.48,29.51,65793.0,26.4807,26.4896,26.3644,26.3913,65793.0
2020-03-03 11:50:00,29.51,29.67,29.5,29.62,76480.0,26.3913,26.5344,26.3823,26.4896,76480.0
2020-03-03 11:55:00,29.61,29.77,29.57,29.77,61748.0,26.4807,26.6238,26.4449,26.6238,61748.0
2020-03-03 12:00:00,29.76,29.76,29.64,29.75,91012.0,26.6148,26.6148,26.5075,26.6059,91012.0
2020-03-03 12:05:00,29.75,29.81,29.71,29.79,64687.0,26.6059,26.6596,26.5701,26.6417,64687.0
2020-03-03 12:10:00,29.79,29.79,29.63,29.63,72345.0,26.6417,26.6417,26.4986,26.4986,72345.0
2020-03-03 12:15:00,29.64,29.66,29.58,29.62,48563.0,26.5075,26.5254,26.4539,26.4896,48563.0
2020-03-03 12:20:00,29.61,29.69,29.59,29.69,47151.0,26.4807,26.5522,26.4628,26.5522,47151.0
2020-03-03 12:25:00,29.7,29.71,29.58,29.63,51482.0,26.5612,26.5701,26.4539,26.4986,51482.0
2020-03-03 12:30:00,29.63,29.67,29.58,29.65,100991.0,26.4986,26.5344,26.4539,26.5165,100991.0
2020-03-03 12:35:00,29.66,29.7,29.63,29.7,55128.0,26.5254,26.5612,26.4986,26.5612,55128.0
2020-03-03 12:40:00,29.7,29.73,29.66,29.68,44343.0,26.5612,26.588,26.5254,26.5433,44343.0
2020-03-03 12:45:00,29.69,29.8,29.69,29.77,79612.0,26.5522,26.6506,26.5522,26.6238,79612.0
2020-03-03 12:50:00,29.78,29.8,29.69,29.7,100787.0,26.6327,26.6506,26.5522,26.5612,100787.0
2020-03-03 12:55:00,29.69,29.76,29.65,29.72,110579.0,26.5522,26.6148,26.5165,26.5791,110579.0
2020-03-03 13:00:00,29.71,29.71,29.59,29.62,61766.0,26.5701,26.5701,26.4628,26.4896,61766.0
2020-03-03 13:05:00,29.62,29.64,29.53,29.55,70610.0,26.4896,26.5075,26.4092,26.427,70610.0
2020-03-03 13:10:00,29.55,29.58,29.45,29.49,65705.0,26.427,26.4539,26.3376,26.3734,65705.0
2020-03-03 13:15:00,29.49,29.61,29.48,29.54,161899.0,26.3734,26.4807,26.3644,26.4181,161899.0
2020-03-03 13:20:00,29.54,29.6,29.43,29.46,137517.0,26.4181,26.4718,26.3197,26.3465,137517.0
2020-03-03 13:25:00,29.45,29.48,29.37,29.44,59722.0,26.3376,26.3644,26.2661,26.3287,59722.0
2020-03-03 13:30:00,29.43,29.45,29.35,29.4,77127.0,26.3197,26.3376,26.2482,26.2929,77127.0
2020-03-03 13:35:00,29.4,29.44,29.36,29.38,103605.0,26.2929,26.3287,26.2571,26.275,103605.0
2020-03-03 13:40:00,29.37,29.38,29.21,29.21,68944.0,26.2661,26.275,26.123,26.123,68944.0
2020-03-03 13:45:00,29.22,29.26,29.21,29.22,54486.0,26.1319,26.1677,26.123,26.1319,54486.0
2020-03-03 13:50:00,29.22,29.28,29.2,29.23,66516.0,26.1319,26.1856,26.114,26.1409,66516.0
2020-03-03 13:55:00,29.23,29.25,29.17,29.17,57652.0,26.1409,26.1587,26.0872,26.0872,57652.0
2020-03-03 14:00:00,29.18,29.24,29.1,29.11,97125.0,26.0961,26.1498,26.0246,26.0335,97125.0
2020-03-03 14:05:00,29.12,29.12,28.98,29.0,99214.0,26.0425,26.0425,25.9173,25.9352,99214.0
2020-03-03 14:10:00,29.0,29.21,28.99,29.17,135768.0,25.9352,26.123,25.9262,26.0872,135768.0
2020-03-03 14:15:00,29.17,29.18,29.0,29.01,78198.0,26.0872,26.0961,25.9352,25.9441,78198.0
2020-03-03 14:20:00,29.01,29.08,28.97,28.99,76199.0,25.9441,26.0067,25.9083,25.9262,76199.0
2020-03-03 14:25:00,28.99,29.21,28.98,29.15,136466.0,25.9262,26.123,25.9173,26.0693,136466.0
2020-03-03 14:30:00,29.15,29.2,29.1,29.19,108227.0,26.0693,26.114,26.0246,26.1051,108227.0
2020-03-03 14:35:00,29.18,29.2,29.1,29.11,120832.0,26.0961,26.114,26.0246,26.0335,120832.0
2020-03-03 14:40:00,29.11,29.16,29.05,29.14,112170.0,26.0335,26.0783,25.9799,26.0604,112170.0
2020-03-03 14:45:00,29.14,29.33,29.12,29.32,102386.0,26.0604,26.2303,26.0425,26.2213,102386.0
2020-03-03 14:50:00,29.32,29.38,29.22,29.37,70593.0,26.2213,26.275,26.1319,26.2661,70593.0
2020-03-03 14:55:00,29.37,29.38,29.28,29.34,78077.0,26.2661,26.275,26.1856,26.2392,78077.0
2020-03-03 15:00:00,29.35,29.45,29.29,29.44,58358.0,26.2482,26.3376,26.1945,26.3287,58358.0
2020-03-03 15:05:00,29.44,29.44,29.33,29.38,52781.0,26.3287,26.3287,26.2303,26.275,52781.0
2020-03-03 15:10:00,29.38,29.54,29.37,29.51,82777.0,26.275,26.4181,26.2661,26.3913,82777.0
2020-03-03 15:15:00,29.51,29.57,29.46,29.55,74934.0,26.3913,26.4449,26.3465,26.427,74934.0
2020-03-03 15:20:00,29.54,29.56,29.37,29.38,104622.0,26.4181,26.436,26.2661,26.275,104622.0
2020-03-03 15:25:00,29.38,29.62,29.37,29.62,103476.0,26.275,26.4896,26.2661,26.4896,103476.0
2020-03-03 15:30:00,29.61,29.62,29.36,29.43,131122.0,26.4807,26.4896,26.2571,26.3197,131122.0
2020-03-03 15:35:00,29.44,29.46,29.19,29.24,136240.0,26.3287,26.3465,26.1051,26.1498,136240.0
2020-03-03 15:40:00,29.24,29.46,29.22,29.45,136441.0,26.1498,26.3465,26.1319,26.3376,136441.0
2020-03-03 15:45:00,29.44,29.54,29.35,29.36,168823.0,26.3287,26.4181,26.2482,26.2571,168823.0
2020-03-03 15:50:00,29.36,29.37,29.23,29.35,237933.0,26.2571,26.2661,26.1409,26.2482,237933.0
2020-03-03 15:55:00,29.36,29.46,29.21,29.34,492736.0,26.2571,26.3465,26.123,26.2392,492736.0
2020-03-04 09:30:00,29.68,30.07,29.65,29.98,209739.0,26.5433,26.8921,26.5165,26.8116,209739.0
2020-03-04 09:35:00,29.97,29.98,29.74,29.86,110473.0,26.8027,26.8116,26.597,26.7043,110473.0
2020-03-04 09:40:00,29.85,29.91,29.77,29.87,63926.0,26.6953,26.749,26.6238,26.7132,63926.0
2020-03-04 09:45:00,29.88,29.88,29.67,29.71,174383.0,26.7222,26.7222,26.5344,26.5701,174383.0
2020-03-04 09:50:00,29.72,29.8,29.67,29.74,135529.0,26.5791,26.6506,26.5344,26.597,135529.0
2020-03-04 09:55:00,29.74,29.83,29.71,29.78,55062.0,26.597,26.6774,26.5701,26.6327,55062.0
2020-03-04 10:00:00,29.78,29.78,29.69,29.74,52872.0,26.6327,26.6327,26.5522,26.597,52872.0
2020-03-04 10:05:00,29.75,29.79,29.67,29.78,99574.0,26.6059,26.6417,26.5344,26.6327,99574.0
2020-03-04 10:10:00,29.79,29.86,29.75,29.82,74538.0,26.6417,26.7043,26.6059,26.6685,74538.0
2020-03-04 10:15:00,29.82,29.97,29.79,29.96,73380.0,26.6685,26.8027,26.6417,26.7937,73380.0
2020-03-04 10:20:00,29.96,30.03,29.93,30.02,218611.0,26.7937,26.8563,26.7669,26.8474,218611.0
2020-03-04 10:25:00,30.01,30.14,29.99,30.08,99239.0,26.8384,26.9547,26.8205,26.901,99239.0
2020-03-04 10:30:00,30.09,30.1,29.99,29.99,45095.0,26.91,26.9189,26.8205,26.8205,45095.0
2020-03-04 10:35:00,29.99,30.03,29.92,29.95,56076.0,26.8205,26.8563,26.7579,26.7848,56076.0
2020-03-04 10:40:00,29.95,29.99,29.9,29.99,82686.0,26.7848,26.8205,26.74,26.8205,82686.0
2020-03-04 10:45:00,29.99,30.06,29.94,30.05,67513.0,26.8205,26.8831,26.7758,26.8742,67513.0
2020-03-04 10:50:00,30.06,30.09,29.95,29.95,78078.0,26.8831,26.91,26.7848,26.7848,78078.0
2020-03-04 10:55:00,29.95,29.96,29.84,29.93,136038.0,26.7848,26.7937,26.6864,26.7669,136038.0
2020-03-04 11:00:00,29.91,29.95,29.86,29.86,68189.0,26.749,26.7848,26.7043,26.7043,68189.0
2020-03-04 11:05:00,29.87,29.94,29.82,29.87,53671.0,26.7132,26.7758,26.6685,26.7132,53671.0
2020-03-04 11:10:00,29.87,29.93,29.83,29.91,41965.0,26.7132,26.7669,26.6774,26.749,41965.0
2020-03-04 11:15:00,29.91,29.92,29.82,29.85,50696.0,26.749,26.7579,26.6685,26.6953,50696.0
2020-03-04 11:20:00,29.85,29.9,29.79,29.87,51296.0,26.6953,26.74,26.6417,26.7132,51296.0
2020-03-04 11:25:00,29.87,29.96,29.86,29.96,38660.0,26.7132,26.7937,26.7043,26.7937,38660.0
2020-03-04 11:30:00,29.97,30.03,29.95,30.0,68611.0,26.8027,26.8563,26.7848,26.8295,68611.0
2020-03-04 11:35:00,30.0,30.0,29.89,29.89,44510.0,26.8295,26.8295,26.7311,26.7311,44510.0
2020-03-04 11:40:00,29.89,29.92,29.81,29.92,40248.0,26.7311,26.7579,26.6596,26.7579,40248.0
2020-03-04 11:45:00,29.92,29.93,29.89,29.9,46568.0,26.7579,26.7669,26.7311,26.74,46568.0
2020-03-04 11:50:00,29.9,29.92,29.86,29.87,87540.0,26.74,26.7579,26.7043,26.7132,87540.0
2020-03-04 11:55:00,29.86,29.91,29.81,29.81,64600.0,26.7043,26.749,26.6596,26.6596,64600.0
2020-03-04 12:00:00,29.82,29.88,29.81,29.85,51780.0,26.6685,26.7222,26.6596,26.6953,51780.0
2020-03-04 12:05:00,29.85,29.86,29.78,29.8,49655.0,26.6953,26.7043,26.6327,26.6506,49655.0
2020-03-04 12:10:00,29.8,29.94,29.8,29.93,64419.0,26.6506,26.7758,26.6506,26.7669,64419.0
2020-03-04 12:15:00,29.93,29.96,29.87,29.88,64063.0,26.7669,26.7937,26.7132,26.7222,64063.0
2020-03-04 12:20:00,29.88,29.94,29.86,29.91,60850.0,26.7222,26.7758,26.7043,26.749,60850.0
2020-03-04 12:25:00,29.9,29.98,29.88,29.97,60407.0,26.74,26.8116,26.7222,26.8027,60407.0
2020-03-04 12:30:00,29.96,30.01,29.93,29.95,96525.0,26.7937,26.8384,26.7669,26.7848,96525.0
2020-03-04 12:35:00,29.96,29.97,29.92,29.93,41865.0,26.7937,26.8027,26.7579,26.7669,41865.0
2020-03-04 12:40:00,29.94,29.94,29.87,29.92,101349.0,26.7758,26.7758,26.7132,26.7579,101349.0
2020-03-04 12:45:00,29.92,30.0,29.91,30.0,94163.0,26.7579,26.8295,26.749,26.8295,94163.0
2020-03-04 12:50:00,29.99,30.06,29.98,30.06,109781.0,26.8205,26.8831,26.8116,26.8831,109781.0
2020-03-04 12:55:00,30.05,30.11,30.04,30.1,55668.0,26.8742,26.9279,26.8653,26.9189,55668.0
2020-03-04 13:00:00,30.1,30.14,30.09,30.11,100418.0,26.9189,26.9547,26.91,26.9279,100418.0
2020-03-04 13:05:00,30.11,30.22,30.11,30.16,47282.0,26.9279,27.0262,26.9279,26.9726,47282.0
2020-03-04 13:10:00,30.16,30.17,30.12,30.17,31479.0,26.9726,26.9815,26.9368,26.9815,31479.0
2020-03-04 13:15:00,30.18,30.23,30.16,30.23,33374.0,26.9905,27.0352,26.9726,27.0352,33374.0
2020-03-04 13:20:00,30.23,30.29,30.22,30.29,54359.0,27.0352,27.0888,27.0262,27.0888,54359.0
2020-03-04 13:25:00,30.29,30.34,30.26,30.33,49162.0,27.0888,27.1335,27.062,27.1246,49162.0
2020-03-04 13:30:00,30.33,30.38,30.3,30.38,57071.0,27.1246,27.1693,27.0978,27.1693,57071.0
2020-03-04 13:35:00,30.38,30.4,30.32,30.34,57150.0,27.1693,27.1872,27.1157,27.1335,57150.0
2020-03-04 13:40:00,30.34,30.44,30.33,30.42,75806.0,27.1335,27.223,27.1246,27.2051,75806.0
2020-03-04 13:45:00,30.42,30.44,30.32,30.33,87257.0,27.2051,27.223,27.1157,27.1246,87257.0
2020-03-04 13:50:00,30.33,30.34,30.26,30.34,92375.0,27.1246,27.1335,27.062,27.1335,92375.0
2020-03-04 13:55:00,30.34,30.35,30.24,30.24,49195.0,27.1335,27.1425,27.0441,27.0441,49195.0
2020-03-04 14:00:00,30.24,30.25,30.16,30.19,77868.0,27.0441,27.0531,26.9726,26.9994,77868.0
2020-03-04 14:05:00,30.18,30.22,30.16,30.2,37725.0,26.9905,27.0262,26.9726,27.0083,37725.0
2020-03-04 14:10:00,30.19,30.24,30.19,30.21,43849.0,26.9994,27.0441,26.9994,27.0173,43849.0
2020-03-04 14:15:00,30.2,30.25,30.2,30.24,58169.0,27.0083,27.0531,27.0083,27.0441,58169.0
2020-03-04 14:20:00,30.24,30.25,30.2,30.24,55489.0,27.0441,27.0531,27.0083,27.0441,55489.0
2020-03-04 14:25:00,30.25,30.3,30.24,30.29,74249.0,27.0531,27.0978,27.0441,27.0888,74249.0
2020-03-04 14:30:00,30.29,30.35,30.28,30.3,50991.0,27.0888,27.1425,27.0799,27.0978,50991.0
2020-03-04 14:35:00,30.3,30.32,30.24,30.26,69877.0,27.0978,27.1157,27.0441,27.062,69877.0
2020-03-04 14:40:00,30.25,30.3,30.24,30.27,75999.0,27.0531,27.0978,27.0441,27.0709,75999.0
2020-03-04 14:45:00,30.28,30.31,30.26,30.3,56604.0,27.0799,27.1067,27.062,27.0978,56604.0
2020-03-04 14:50:00,30.31,30.36,30.28,30.36,60760.0,27.1067,27.1514,27.0799,27.1514,60760.0
2020-03-04 14:55:00,30.35,30.44,30.35,30.44,77818.0,27.1425,27.223,27.1425,27.223,77818.0
2020-03-04 15:00:00,30.44,30.46,30.38,30.41,149781.0,27.223,27.2409,27.1693,27.1961,149781.0
2020-03-04 15:05:00,30.4,30.46,30.4,30.41,141723.0,27.1872,27.2409,27.1872,27.1961,141723.0
2020-03-04 15:10:00,30.42,30.47,30.39,30.46,130937.0,27.2051,27.2498,27.1783,27.2409,130937.0
2020-03-04 15:15:00,30.46,30.47,30.44,30.45,111370.0,27.2409,27.2498,27.223,27.2319,111370.0
2020-03-04 15:20:00,30.46,30.54,30.45,30.53,169506.0,27.2409,27.3124,27.2319,27.3035,169506.0
2020-03-04 15:25:00,30.54,30.59,30.53,30.59,169663.0,27.3124,27.3571,27.3035,27.3571,169663.0
2020-03-04 15:30:00,30.59,30.7,30.58,30.7,208473.0,27.3571,27.4555,27.3482,27.4555,208473.0
2020-03-04 15:35:00,30.7,30.74,30.68,30.74,142479.0,27.4555,27.4913,27.4376,27.4913,142479.0
2020-03-04 15:40:00,30.74,30.74,30.65,30.66,124446.0,27.4913,27.4913,27.4108,27.4197,124446.0
2020-03-04 15:45:00,30.66,30.7,30.62,30.66,190841.0,27.4197,27.4555,27.384,27.4197,190841.0
2020-03-04 15:50:00,30.67,30.82,30.66,30.79,413581.0,27.4287,27.5628,27.4197,27.536,413581.0
2020-03-04 15:55:00,30.78,30.97,30.77,30.95,810463.0,27.527,27.697,27.5181,27.6791,810463.0
2020-03-05 09:30:00,30.65,31.17,30.43,31.05,802173.0,27.4108,27.8758,27.214,27.7685,802173.0
2020-03-05 09:35:00,31.08,31.18,30.88,30.94,461650.0,27.7953,27.8848,27.6165,27.6701,461650.0
2020-03-05 09:40:00,30.95,31.32,30.72,31.28,327661.0,27.6791,28.01,27.4734,27.9742,327661.0
2020-03-05 09:45:00,31.27,31.42,31.05,31.33,284227.0,27.9653,28.0994,27.7685,28.0189,284227.0
2020-03-05 09:50:00,31.34,31.5,31.33,31.48,207303.0,28.0279,28.171,28.0189,28.1531,207303.0
2020-03-05 09:55:00,31.45,31.55,31.37,31.47,209362.0,28.1262,28.2157,28.0547,28.1441,209362.0
2020-03-05 10:00:00,31.47,31.67,31.41,31.56,217394.0,28.1441,28.323,28.0905,28.2246,217394.0
2020-03-05 10:05:00,31.56,31.91,31.55,31.9,309128.0,28.2246,28.5376,28.2157,28.5287,309128.0
2020-03-05 10:10:00,31.9,31.95,31.73,31.88,335076.0,28.5287,28.5734,28.3766,28.5108,335076.0
2020-03-05 10:15:00,31.87,32.13,31.85,32.05,563115.0,28.5019,28.7344,28.484,28.6628,563115.0
2020-03-05 10:20:00,32.06,32.31,32.02,32.28,451295.0,28.6718,28.8953,28.636,28.8685,451295.0
2020-03-05 10:25:00,32.27,32.37,32.13,32.27,562267.0,28.8596,28.949,28.7344,28.8596,562267.0
2020-03-05 10:30:00,32.27,32.33,31.95,31.95,305420.0,28.8596,28.9132,28.5734,28.5734,305420.0
2020-03-05 10:35:00,31.96,32.12,31.75,32.08,555237.0,28.5823,28.7254,28.3945,28.6897,555237.0
2020-03-05 10:40:00,32.09,32.46,32.07,32.34,268235.0,28.6986,29.0295,28.6807,28.9222,268235.0
2020-03-05 10:45:00,32.35,32.44,32.12,32.41,190161.0,28.9311,29.0116,28.7254,28.9848,190161.0
2020-03-05 10:50:00,32.39,32.64,32.29,32.55,269053.0,28.9669,29.1905,28.8775,29.11,269053.0
2020-03-05 10:55:00,32.54,32.59,32.37,32.56,167355.0,29.101,29.1458,28.949,29.1189,167355.0
2020-03-05 11:00:00,32.55,32.7,32.5,32.6,262142.0,29.11,29.2441,29.0653,29.1547,262142.0
2020-03-05 11:05:00,32.6,32.85,32.59,32.74,241997.0,29.1547,29.3783,29.1458,29.2799,241997.0
2020-03-05 11:10:00,32.73,32.97,32.7,32.93,196743.0,29.271,29.4856,29.2441,29.4498,196743.0
2020-03-05 11:15:00,32.93,32.96,32.85,32.89,203581.0,29.4498,29.4767,29.3783,29.4141,203581.0
2020-03-05 11:20:00,32.88,33.0,32.82,32.97,173953.0,29.4051,29.5124,29.3515,29.4856,173953.0
2020-03-05 11:25:00,32.97,33.19,32.88,33.15,256989.0,29.4856,29.6823,29.4051,29.6466,256989.0
2020-03-05 11:30:00,33.14,33.17,32.95,33.0,299295.0,29.6376,29.6645,29.4677,29.5124,299295.0
2020-03-05 11:35:00,32.99,33.0,32.73,32.83,233736.0,29.5035,29.5124,29.271,29.3604,233736.0
2020-03-05 11:40:00,32.84,32.89,32.62,32.62,141909.0,29.3693,29.4141,29.1726,29.1726,141909.0
2020-03-05 11:45:00,32.62,32.93,32.6,32.9,244609.0,29.1726,29.4498,29.1547,29.423,244609.0
2020-03-05 11:50:00,32.91,33.15,32.9,33.12,277394.0,29.4319,29.6466,29.423,29.6197,277394.0
2020-03-05 11:55:00,33.12,33.28,33.05,33.26,368627.0,29.6197,29.7628,29.5571,29.745,368627.0
2020-03-05 12:00:00,33.24,33.47,33.24,33.45,326037.0,29.7271,29.9328,29.7271,29.9149,326037.0
2020-03-05 12:05:00,33.44,33.48,33.33,33.45,286615.0,29.9059,29.9417,29.8076,29.9149,286615.0
2020-03-05 12:10:00,33.44,33.45,33.26,33.36,174537.0,29.9059,29.9149,29.745,29.8344,174537.0
2020-03-05 12:15:00,33.36,33.38,33.31,33.34,98425.0,29.8344,29.8523,29.7897,29.8165,98425.0
2020-03-05 12:20:00,33.34,33.38,33.26,33.28,144395.0,29.8165,29.8523,29.745,29.7628,144395.0
2020-03-05 12:25:00,33.27,33.28,33.06,33.2,193044.0,29.7539,29.7628,29.5661,29.6913,193044.0
2020-03-05 12:30:00,33.2,33.41,33.19,33.4,391157.0,29.6913,29.8791,29.6823,29.8702,391157.0
2020-03-05 12:35:00,33.4,33.43,33.28,33.3,241499.0,29.8702,29.897,29.7628,29.7807,241499.0
2020-03-05 12:40:00,33.29,33.38,33.28,33.33,104298.0,29.7718,29.8523,29.7628,29.8076,104298.0
2020-03-05 12:45:00,33.34,33.44,33.28,33.43,156542.0,29.8165,29.9059,29.7628,29.897,156542.0
2020-03-05 12:50:00,33.43,33.47,33.37,33.46,114459.0,29.897,29.9328,29.8433,29.9238,114459.0
2020-03-05 12:55:00,33.45,33.5,33.4,33.41,229532.0,29.9149,29.9596,29.8702,29.8791,229532.0
2020-03-05 13:00:00,33.41,33.49,33.41,33.47,130678.0,29.8791,29.9506,29.8791,29.9328,130678.0
2020-03-05 13:05:00,33.46,33.59,33.44,33.52,277488.0,29.9238,30.0401,29.9059,29.9775,277488.0
2020-03-05 13:10:00,33.52,33.65,33.46,33.6,168352.0,29.9775,30.0937,29.9238,30.049,168352.0
2020-03-05 13:15:00,33.6,33.7,33.5,33.65,184777.0,30.049,30.1384,29.9596,30.0937,184777.0
2020-03-05 13:20:00,33.64,33.65,33.55,33.58,125265.0,30.0848,30.0937,30.0043,30.0311,125265.0
2020-03-05 13:25:00,33.58,33.69,33.57,33.61,158557.0,30.0311,30.1295,30.0222,30.058,158557.0
2020-03-05 13:30:00,33.63,33.67,33.56,33.6,178313.0,30.0758,30.1116,30.0132,30.049,178313.0
2020-03-05 13:35:00,33.61,33.69,33.4,33.42,397116.0,30.058,30.1295,29.8702,29.888,397116.0
2020-03-05 13:40:00,33.41,33.47,33.2,33.29,397207.0,29.8791,29.9328,29.6913,29.7718,397207.0
2020-03-05 13:45:00,33.28,33.39,32.99,32.99,358589.0,29.7628,29.8612,29.5035,29.5035,358589.0
2020-03-05 13:50:00,33.0,33.11,32.99,33.03,270153.0,29.5124,29.6108,29.5035,29.5393,270153.0
2020-03-05 13:55:00,33.02,33.16,33.0,33.15,170562.0,29.5303,29.6555,29.5124,29.6466,170562.0
2020-03-05 14:00:00,33.15,33.15,32.95,33.01,163739.0,29.6466,29.6466,29.4677,29.5214,163739.0
2020-03-05 14:05:00,33.02,33.06,32.95,33.02,263533.0,29.5303,29.5661,29.4677,29.5303,263533.0
2020-03-05 14:10:00,33.01,33.11,32.97,33.07,285581.0,29.5214,29.6108,29.4856,29.575,285581.0
2020-03-05 14:15:00,33.06,33.06,32.92,32.96,178598.0,29.5661,29.5661,29.4409,29.4767,178598.0
2020-03-05 14:20:00,32.95,32.96,32.7,32.7,204072.0,29.4677,29.4767,29.2441,29.2441,204072.0
2020-03-05 14:25:00,32.71,32.83,32.62,32.8,284864.0,29.2531,29.3604,29.1726,29.3336,284864.0
2020-03-05 14:30:00,32.8,33.0,32.8,32.85,203033.0,29.3336,29.5124,29.3336,29.3783,203033.0
2020-03-05 14:35:00,32.85,33.0,32.83,32.99,193465.0,29.3783,29.5124,29.3604,29.5035,193465.0
2020-03-05 14:40:00,33.0,33.17,32.98,33.13,170248.0,29.5124,29.6645,29.4945,29.6287,170248.0
2020-03-05 14:45:00,33.13,33.41,33.1,33.33,155370.0,29.6287,29.8791,29.6019,29.8076,155370.0
2020-03-05 14:50:00,33.33,33.36,33.0,33.09,306195.0,29.8076,29.8344,29.5124,29.5929,306195.0
2020-03-05 14:55:00,33.1,33.33,33.06,33.33,204158.0,29.6019,29.8076,29.5661,29.8076,204158.0
2020-03-05 15:00:00,33.31,33.4,33.3,33.34,119850.0,29.7897,29.8702,29.7807,29.8165,119850.0
2020-03-05 15:05:00,33.34,33.42,33.3,33.41,119824.0,29.8165,29.888,29.7807,29.8791,119824.0
2020-03-05 15:10:00,33.38,33.4,33.1,33.14,168597.0,29.8523,29.8702,29.6019,29.6376,168597.0
2020-03-05 15:15:00,33.15,33.2,33.04,33.19,312615.0,29.6466,29.6913,29.5482,29.6823,312615.0
2020-03-05 15:20:00,33.2,33.27,33.12,33.19,162573.0,29.6913,29.7539,29.6197,29.6823,162573.0
2020-03-05 15:25:00,33.2,33.41,33.14,33.36,288076.0,29.6913,29.8791,29.6376,29.8344,288076.0
2020-03-05 15:30:00,33.36,33.52,33.31,33.5,285469.0,29.8344,29.9775,29.7897,29.9596,285469.0
2020-03-05 15:35:00,33.49,33.58,33.43,33.47,342068.0,29.9506,30.0311,29.897,29.9328,342068.0
2020-03-05 15:40:00,33.47,33.66,33.45,33.59,318450.0,29.9328,30.1027,29.9149,30.0401,318450.0
2020-03-05 15:45:00,33.59,33.6,33.47,33.55,330442.0,30.0401,30.049,29.9328,30.0043,330442.0
2020-03-05 15:50:00,33.54,33.63,33.45,33.48,648239.0,29.9954,30.0758,29.9149,29.9417,648239.0
2020-03-05 15:55:00,33.48,33.54,33.35,33.46,1274088.0,29.9417,29.9954,29.8254,29.9238,1274088.0
2020-03-06 09:30:00,32.72,32.99,32.68,32.78,594822.0,29.262,29.5035,29.2262,29.3157,594822.0
2020-03-06 09:35:00,32.8,32.8,32.37,32.41,342210.0,29.3336,29.3336,28.949,28.9848,342210.0
2020-03-06 09:40:00,32.4,32.75,32.4,32.57,201098.0,28.9758,29.2888,28.9758,29.1279,201098.0
2020-03-06 09:45:00,32.57,32.59,32.11,32.27,322470.0,29.1279,29.1458,28.7165,28.8596,322470.0
2020-03-06 09:50:00,32.27,32.35,32.12,32.35,217388.0,28.8596,28.9311,28.7254,28.9311,217388.0
2020-03-06 09:55:00,32.35,32.55,32.32,32.49,178110.0,28.9311,29.11,28.9043,29.0563,178110.0
2020-03-06 10:00:00,32.49,32.56,32.32,32.36,169514.0,29.0563,29.1189,28.9043,28.9401,169514.0
2020-03-06 10:05:00,32.37,32.49,32.31,32.41,180343.0,28.949,29.0563,28.8953,28.9848,180343.0
2020-03-06 10:10:00,32.4,32.52,32.36,32.36,146068.0,28.9758,29.0832,28.9401,28.9401,146068.0
2020-03-06 10:15:00,32.36,32.42,32.32,32.35,253921.0,28.9401,28.9937,28.9043,28.9311,253921.0
2020-03-06 10:20:00,32.34,32.35,32.13,32.2,284784.0,28.9222,28.9311,28.7344,28.797,284784.0
2020-03-06 10:25:00,32.2,32.33,32.19,32.24,196480.0,28.797,28.9132,28.788,28.8327,196480.0
2020-03-06 10:30:00,32.23,32.3,32.13,32.13,207928.0,28.8238,28.8864,28.7344,28.7344,207928.0
2020-03-06 10:35:00,32.14,32.16,31.98,32.13,211432.0,28.7433,28.7612,28.6002,28.7344,211432.0
2020-03-06 10:40:00,32.13,32.27,32.11,32.22,137369.0,28.7344,28.8596,28.7165,28.8149,137369.0
2020-03-06 10:45:00,32.22,32.4,32.13,32.4,124822.0,28.8149,28.9758,28.7344,28.9758,124822.0
2020-03-06 10:50:00,32.4,32.41,32.13,32.13,275090.0,28.9758,28.9848,28.7344,28.7344,275090.0
2020-03-06 10:55:00,32.13,32.13,31.96,32.07,168036.0,28.7344,28.7344,28.5823,28.6807,168036.0
2020-03-06 11:00:00,32.07,32.22,32.05,32.19,124211.0,28.6807,28.8149,28.6628,28.788,124211.0
2020-03-06 11:05:00,32.18,32.19,32.04,32.06,124915.0,28.7791,28.788,28.6539,28.6718,124915.0
2020-03-06 11:10:00,32.06,32.16,31.98,31.99,194954.0,28.6718,28.7612,28.6002,28.6092,194954.0
2020-03-06 11:15:00,31.99,32.1,31.98,32.0,76368.0,28.6092,28.7075,28.6002,28.6181,76368.0
2020-03-06 11:20:00,32.0,32.04,31.9,31.93,82108.0,28.6181,28.6539,28.5287,28.5555,82108.0
2020-03-06 11:25:00,31.92,32.03,31.89,31.94,101779.0,28.5466,28.6449,28.5197,28.5645,101779.0
2020-03-06 11:30:00,31.93,31.99,31.84,31.97,127060.0,28.5555,28.6092,28.475,28.5913,127060.0
2020-03-06 11:35:00,31.96,32.0,31.9,31.98,57732.0,28.5823,28.6181,28.5287,28.6002,57732.0
2020-03-06 11:40:00,31.98,31.99,31.79,31.81,115979.0,28.6002,28.6092,28.4303,28.4482,115979.0
2020-03-06 11:45:00,31.81,31.86,31.75,31.83,101072.0,28.4482,28.4929,28.3945,28.4661,101072.0
2020-03-06 11:50:00,31.84,32.04,31.84,32.01,87170.0,28.475,28.6539,28.475,28.6271,87170.0
2020-03-06 11:55:00,32.02,32.02,31.91,31.96,74229.0,28.636,28.636,28.5376,28.5823,74229.0
2020-03-06 12:00:00,31.97,31.98,31.84,31.85,139744.0,28.5913,28.6002,28.475,28.484,139744.0
2020-03-06 12:05:00,31.83,31.92,31.81,31.88,104415.0,28.4661,28.5466,28.4482,28.5108,104415.0
2020-03-06 12:10:00,31.88,31.93,31.83,31.89,119278.0,28.5108,28.5555,28.4661,28.5197,119278.0
2020-03-06 12:15:00,31.89,31.91,31.84,31.87,104943.0,28.5197,28.5376,28.475,28.5019,104943.0
2020-03-06 12:20:00,31.87,31.93,31.8,31.83,111216.0,28.5019,28.5555,28.4392,28.4661,111216.0
2020-03-06 12:25:00,31.82,31.95,31.81,31.91,66031.0,28.4571,28.5734,28.4482,28.5376,66031.0
2020-03-06 12:30:00,31.91,32.01,31.88,32.01,76139.0,28.5376,28.6271,28.5108,28.6271,76139.0
2020-03-06 12:35:00,32.01,32.04,31.95,31.98,144446.0,28.6271,28.6539,28.5734,28.6002,144446.0
2020-03-06 12:40:00,31.97,32.04,31.97,32.04,62737.0,28.5913,28.6539,28.5913,28.6539,62737.0
2020-03-06 12:45:00,32.04,32.1,31.97,32.0,73911.0,28.6539,28.7075,28.5913,28.6181,73911.0
2020-03-06 12:50:00,32.0,32.05,31.97,32.02,157694.0,28.6181,28.6628,28.5913,28.636,157694.0
2020-03-06 12:55:00,32.03,32.06,31.97,31.99,164873.0,28.6449,28.6718,28.5913,28.6092,164873.0
2020-03-06 13:00:00,31.99,32.03,31.96,32.01,110283.0,28.6092,28.6449,28.5823,28.6271,110283.0
2020-03-06 13:05:00,32.02,32.09,31.99,32.01,59298.0,28.636,28.6986,28.6092,28.6271,59298.0
2020-03-06 13:10:00,32.01,32.03,31.93,31.96,68719.0,28.6271,28.6449,28.5555,28.5823,68719.0
2020-03-06 13:15:00,31.96,32.02,31.95,32.01,64157.0,28.5823,28.636,28.5734,28.6271,64157.0
2020-03-06 13:20:00,32.01,32.09,32.01,32.08,87981.0,28.6271,28.6986,28.6271,28.6897,87981.0
2020-03-06 13:25:00,32.07,32.09,32.01,32.07,101572.0,28.6807,28.6986,28.6271,28.6807,101572.0
2020-03-06 13:30:00,32.06,32.1,32.01,32.02,101409.0,28.6718,28.7075,28.6271,28.636,101409.0
2020-03-06 13:35:00,32.02,32.04,31.94,31.99,373431.0,28.636,28.6539,28.5645,28.6092,373431.0
2020-03-06 13:40:00,31.98,32.03,31.87,31.89,68875.0,28.6002,28.6449,28.5019,28.5197,68875.0
2020-03-06 13:45:00,31.87,31.89,31.78,31.79,58511.0,28.5019,28.5197,28.4214,28.4303,58511.0
2020-03-06 13:50:00,31.78,31.84,31.74,31.75,42222.0,28.4214,28.475,28.3856,28.3945,42222.0
2020-03-06 13:55:00,31.74,31.84,31.74,31.84,49698.0,28.3856,28.475,28.3856,28.475,49698.0
2020-03-06 14:00:00,31.84,31.85,31.76,31.81,82043.0,28.475,28.484,28.4035,28.4482,82043.0
2020-03-06 14:05:00,31.82,31.89,31.82,31.87,81263.0,28.4571,28.5197,28.4571,28.5019,81263.0
2020-03-06 14:10:00,31.87,31.91,31.84,31.86,61415.0,28.5019,28.5376,28.475,28.4929,61415.0
2020-03-06 14:15:00,31.86,31.89,31.8,31.83,75678.0,28.4929,28.5197,28.4392,28.4661,75678.0
2020-03-06 14:20:00,31.83,31.92,31.78,31.9,61810.0,28.4661,28.5466,28.4214,28.5287,61810.0
2020-03-06 14:25:00,31.9,31.94,31.84,31.84,86238.0,28.5287,28.5645,28.475,28.475,86238.0
2020-03-06 14:30:00,31.84,31.87,31.77,31.78,56514.0,28.475,28.5019,28.4124,28.4214,56514.0
2020-03-06 14:35:00,31.78,31.79,31.71,31.74,78043.0,28.4214,28.4303,28.3588,28.3856,78043.0
2020-03-06 14:40:00,31.74,31.79,31.71,31.78,61331.0,28.3856,28.4303,28.3588,28.4214,61331.0
2020-03-06 14:45:00,31.78,31.82,31.66,31.67,90683.0,28.4214,28.4571,28.314,28.323,90683.0
2020-03-06 14:50:00,31.66,31.7,31.58,31.63,119008.0,28.314,28.3498,28.2425,28.2872,119008.0
2020-03-06 14:55:00,31.63,31.64,31.57,31.59,274222.0,28.2872,28.2962,28.2336,28.2514,274222.0
2020-03-06 15:00:00,31.59,31.65,31.56,31.58,256245.0,28.2514,28.3051,28.2246,28.2425,256245.0
2020-03-06 15:05:00,31.58,31.66,31.51,31.65,216879.0,28.2425,28.314,28.1799,28.3051,216879.0
2020-03-06 15:10:00,31.65,31.74,31.56,31.57,142670.0,28.3051,28.3856,28.2246,28.2336,142670.0
2020-03-06 15:15:00,31.56,31.7,31.52,31.67,153311.0,28.2246,28.3498,28.1888,28.323,153311.0
2020-03-06 15:20:00,31.68,31.71,31.56,31.67,201258.0,28.3319,28.3588,28.2246,28.323,201258.0
2020-03-06 15:25:00,31.67,31.69,31.61,31.66,148845.0,28.323,28.3409,28.2693,28.314,148845.0
2020-03-06 15:30:00,31.66,31.98,31.63,31.93,207789.0,28.314,28.6002,28.2872,28.5555,207789.0
2020-03-06 15:35:00,31.92,32.01,31.8,31.84,191477.0,28.5466,28.6271,28.4392,28.475,191477.0
2020-03-06 15:40:00,31.84,31.96,31.83,31.95,153661.0,28.475,28.5823,28.4661,28.5734,153661.0
2020-03-06 15:45:00,31.95,32.01,31.85,31.91,265836.0,28.5734,28.6271,28.484,28.5376,265836.0
2020-03-06 15:50:00,31.92,32.1,31.92,32.0,524269.0,28.5466,28.7075,28.5466,28.6181,524269.0
2020-03-06 15:55:00,32.0,32.18,31.99,32.05,656612.0,28.6181,28.7791,28.6092,28.6628,656612.0
2020-03-09 09:30:00,30.68,30.94,30.11,30.68,324854.0,27.4376,27.6701,26.9279,27.4376,324854.0
2020-03-09 09:35:00,30.68,30.68,30.68,30.68,0.0,27.4376,27.4376,27.4376,27.4376,0.0
2020-03-09 09:40:00,30.68,30.68,30.68,30.68,0.0,27.4376,27.4376,27.4376,27.4376,0.0
2020-03-09 09:45:00,30.0,30.75,30.0,30.55,68954.0,26.8295,27.5002,26.8295,27.3214,68954.0
2020-03-09 09:50:00,30.54,30.69,30.3,30.46,206091.0,27.3124,27.4466,27.0978,27.2409,206091.0
2020-03-09 09:55:00,30.49,30.93,30.45,30.84,200948.0,27.2677,27.6612,27.2319,27.5807,200948.0
2020-03-09 10:00:00,30.82,30.95,30.7,30.71,183501.0,27.5628,27.6791,27.4555,27.4644,183501.0
2020-03-09 10:05:00,30.72,31.02,30.67,30.82,163413.0,27.4734,27.7417,27.4287,27.5628,163413.0
2020-03-09 10:10:00,30.83,30.85,30.61,30.65,169060.0,27.5718,27.5896,27.375,27.4108,169060.0
2020-03-09 10:15:00,30.67,30.82,30.57,30.59,159089.0,27.4287,27.5628,27.3392,27.3571,159089.0
2020-03-09 10:20:00,30.58,30.61,30.38,30.49,156769.0,27.3482,27.375,27.1693,27.2677,156769.0
2020-03-09 10:25:00,30.48,30.7,30.46,30.61,84162.0,27.2588,27.4555,27.2409,27.375,84162.0
2020-03-09 10:30:00,30.6,30.7,30.54,30.59,108167.0,27.3661,27.4555,27.3124,27.3571,108167.0
2020-03-09 10:35:00,30.59,30.68,30.43,30.67,98616.0,27.3571,27.4376,27.214,27.4287,98616.0
2020-03-09 10:40:00,30.68,30.76,30.61,30.64,75012.0,27.4376,27.5092,27.375,27.4018,75012.0
2020-03-09 10:45:00,30.65,30.75,30.58,30.71,72965.0,27.4108,27.5002,27.3482,27.4644,72965.0
2020-03-09 10:50:00,30.72,30.73,30.57,30.59,70640.0,27.4734,27.4823,27.3392,27.3571,70640.0
2020-03-09 10:55:00,30.58,30.62,30.5,30.53,63219.0,27.3482,27.384,27.2766,27.3035,63219.0
2020-03-09 11:00:00,30.52,30.57,30.48,30.49,102342.0,27.2945,27.3392,27.2588,27.2677,102342.0
2020-03-09 11:05:00,30.49,30.56,30.44,30.52,116863.0,27.2677,27.3303,27.223,27.2945,116863.0
2020-03-09 11:10:00,30.51,30.57,30.49,30.55,116512.0,27.2856,27.3392,27.2677,27.3214,116512.0
2020-03-09 11:15:00,30.55,30.62,30.47,30.61,173505.0,27.3214,27.384,27.2498,27.375,173505.0
2020-03-09 11:20:00,30.6,30.75,30.59,30.73,82684.0,27.3661,27.5002,27.3571,27.4823,82684.0
2020-03-09 11:25:00,30.73,30.77,30.63,30.69,93367.0,27.4823,27.5181,27.3929,27.4466,93367.0
2020-03-09 11:30:00,30.68,30.84,30.62,30.84,75741.0,27.4376,27.5807,27.384,27.5807,75741.0
2020-03-09 11:35:00,30.82,31.02,30.82,30.94,128091.0,27.5628,27.7417,27.5628,27.6701,128091.0
2020-03-09 11:40:00,30.94,31.13,30.91,31.12,173583.0,27.6701,27.8401,27.6433,27.8311,173583.0
2020-03-09 11:45:00,31.11,31.14,30.96,30.98,231378.0,27.8222,27.849,27.688,27.7059,231378.0
2020-03-09 11:50:00,30.99,31.02,30.93,30.99,88396.0,27.7149,27.7417,27.6612,27.7149,88396.0
2020-03-09 11:55:00,30.99,31.13,30.96,31.13,97598.0,27.7149,27.8401,27.688,27.8401,97598.0
2020-03-09 12:00:00,31.12,31.13,30.96,31.06,119409.0,27.8311,27.8401,27.688,27.7775,119409.0
2020-03-09 12:05:00,31.07,31.24,31.06,31.21,111166.0,27.7864,27.9384,27.7775,27.9116,111166.0
2020-03-09 12:10:00,31.21,31.24,31.09,31.17,108475.0,27.9116,27.9384,27.8043,27.8758,108475.0
2020-03-09 12:15:00,31.16,31.19,31.04,31.13,72364.0,27.8669,27.8937,27.7596,27.8401,72364.0
2020-03-09 12:20:00,31.13,31.23,31.12,31.14,70268.0,27.8401,27.9295,27.8311,27.849,70268.0
2020-03-09 12:25:00,31.13,31.14,31.02,31.03,73438.0,27.8401,27.849,27.7417,27.7506,73438.0
2020-03-09 12:30:00,31.02,31.12,30.94,30.95,92747.0,27.7417,27.8311,27.6701,27.6791,92747.0
2020-03-09 12:35:00,30.95,31.0,30.89,30.99,82670.0,27.6791,27.7238,27.6254,27.7149,82670.0
2020-03-09 12:40:00,30.98,31.04,30.72,30.76,95271.0,27.7059,27.7596,27.4734,27.5092,95271.0
2020-03-09 12:45:00,30.75,30.81,30.7,30.78,62443.0,27.5002,27.5539,27.4555,27.527,62443.0
2020-03-09 12:50:00,30.78,30.93,30.77,30.92,59523.0,27.527,27.6612,27.5181,27.6523,59523.0
2020-03-09 12:55:00,30.92,30.96,30.86,30.94,56698.0,27.6523,27.688,27.5986,27.6701,56698.0
2020-03-09 13:00:00,30.93,31.0,30.89,30.89,69148.0,27.6612,27.7238,27.6254,27.6254,69148.0
2020-03-09 13:05:00,30.89,30.95,30.81,30.89,55739.0,27.6254,27.6791,27.5539,27.6254,55739.0
2020-03-09 13:10:00,30.89,31.02,30.86,31.01,98487.0,27.6254,27.7417,27.5986,27.7327,98487.0
2020-03-09 13:15:00,31.01,31.01,30.91,30.94,69944.0,27.7327,27.7327,27.6433,27.6701,69944.0
2020-03-09 13:20:00,30.94,30.98,30.86,30.95,50285.0,27.6701,27.7059,27.5986,27.6791,50285.0
2020-03-09 13:25:00,30.96,30.98,30.88,30.91,68703.0,27.688,27.7059,27.6165,27.6433,68703.0
2020-03-09 13:30:00,30.9,30.95,30.84,30.85,105884.0,27.6344,27.6791,27.5807,27.5896,105884.0
2020-03-09 13:35:00,30.84,30.9,30.78,30.78,71208.0,27.5807,27.6344,27.527,27.527,71208.0
2020-03-09 13:40:00,30.8,30.83,30.66,30.72,100100.0,27.5449,27.5718,27.4197,27.4734,100100.0
2020-03-09 13:45:00,30.72,30.86,30.7,30.83,73615.0,27.4734,27.5986,27.4555,27.5718,73615.0
2020-03-09 13:50:00,30.83,30.83,30.75,30.77,76917.0,27.5718,27.5718,27.5002,27.5181,76917.0
2020-03-09 13:55:00,30.77,30.87,30.7,30.85,71490.0,27.5181,27.6075,27.4555,27.5896,71490.0
2020-03-09 14:00:00,30.85,30.88,30.68,30.69,84514.0,27.5896,27.6165,27.4376,27.4466,84514.0
2020-03-09 14:05:00,30.69,30.73,30.59,30.61,108343.0,27.4466,27.4823,27.3571,27.375,108343.0
2020-03-09 14:10:00,30.6,30.74,30.58,30.74,175307.0,27.3661,27.4913,27.3482,27.4913,175307.0
2020-03-09 14:15:00,30.75,30.9,30.75,30.85,67569.0,27.5002,27.6344,27.5002,27.5896,67569.0
2020-03-09 14:20:00,30.85,30.95,30.78,30.78,79925.0,27.5896,27.6791,27.527,27.527,79925.0
2020-03-09 14:25:00,30.78,30.78,30.67,30.67,61358.0,27.527,27.527,27.4287,27.4287,61358.0
2020-03-09 14:30:00,30.67,30.79,30.61,30.75,93136.0,27.4287,27.536,27.375,27.5002,93136.0
2020-03-09 14:35:00,30.76,30.91,30.69,30.87,116519.0,27.5092,27.6433,27.4466,27.6075,116519.0
2020-03-09 14:40:00,30.88,30.88,30.66,30.72,135331.0,27.6165,27.6165,27.4197,27.4734,135331.0
2020-03-09 14:45:00,30.72,30.94,30.7,30.87,107315.0,27.4734,27.6701,27.4555,27.6075,107315.0
2020-03-09 14:50:00,30.87,31.09,30.86,31.08,144787.0,27.6075,27.8043,27.5986,27.7953,144787.0
2020-03-09 14:55:00,31.08,31.2,31.05,31.07,119714.0,27.7953,27.9027,27.7685,27.7864,119714.0
2020-03-09 15:00:00,31.07,31.24,31.0,31.18,153247.0,27.7864,27.9384,27.7238,27.8848,153247.0
2020-03-09 15:05:00,31.19,31.28,31.1,31.15,153191.0,27.8937,27.9742,27.8132,27.8579,153191.0
2020-03-09 15:10:00,31.15,31.16,31.07,31.09,137052.0,27.8579,27.8669,27.7864,27.8043,137052.0
2020-03-09 15:15:00,31.08,31.21,31.05,31.19,210789.0,27.7953,27.9116,27.7685,27.8937,210789.0
2020-03-09 15:20:00,31.18,31.37,31.16,31.37,247855.0,27.8848,28.0547,27.8669,28.0547,247855.0
2020-03-09 15:25:00,31.37,31.5,31.36,31.38,242617.0,28.0547,28.171,28.0457,28.0636,242617.0
2020-03-09 15:30:00,31.38,31.39,31.25,31.3,211051.0,28.0636,28.0726,27.9474,27.9921,211051.0
2020-03-09 15:35:00,31.3,31.54,31.3,31.53,295486.0,27.9921,28.2067,27.9921,28.1978,295486.0
2020-03-09 15:40:00,31.53,31.57,31.44,31.54,300965.0,28.1978,28.2336,28.1173,28.2067,300965.0
2020-03-09 15:45:00,31.54,31.7,31.41,31.58,520173.0,28.2067,28.3498,28.0905,28.2425,520173.0
2020-03-09 15:50:00,31.58,31.59,31.38,31.56,670489.0,28.2425,28.2514,28.0636,28.2246,670489.0
2020-03-09 15:55:00,31.55,31.56,31.25,31.25,791675.0,28.2157,28.2246,27.9474,27.9474,791675.0
2020-03-10 09:30:00,31.3,31.93,31.27,31.91,405009.0,27.9921,28.5555,27.9653,28.5376,405009.0
2020-03-10 09:35:00,31.91,31.99,31.71,31.98,164169.0,28.5376,28.6092,28.3588,28.6002,164169.0
2020-03-10 09:40:00,31.97,31.97,31.63,31.73,285104.0,28.5913,28.5913,28.2872,28.3766,285104.0
2020-03-10 09:45:00,31.74,32.06,31.63,32.04,191903.0,28.3856,28.6718,28.2872,28.6539,191903.0
2020-03-10 09:50:00,32.04,32.04,31.89,31.93,161766.0,28.6539,28.6539,28.5197,28.5555,161766.0
2020-03-10 09:55:00,31.93,32.11,31.91,31.98,129588.0,28.5555,28.7165,28.5376,28.6002,129588.0
2020-03-10 10:00:00,31.98,32.3,31.91,32.2,204773.0,28.6002,28.8864,28.5376,28.797,204773.0
2020-03-10 10:05:00,32.2,32.43,32.09,32.42,314285.0,28.797,29.0027,28.6986,28.9937,314285.0
2020-03-10 10:10:00,32.42,32.57,32.42,32.5,249326.0,28.9937,29.1279,28.9937,29.0653,249326.0
2020-03-10 10:15:00,32.5,32.62,32.48,32.57,191194.0,29.0653,29.1726,29.0474,29.1279,191194.0
2020-03-10 10:20:00,32.57,32.75,32.51,32.54,192981.0,29.1279,29.2888,29.0742,29.101,192981.0
2020-03-10 10:25:00,32.54,32.55,32.19,32.2,184594.0,29.101,29.11,28.788,28.797,184594.0
2020-03-10 10:30:00,32.2,32.27,32.14,32.24,330641.0,28.797,28.8596,28.7433,28.8327,330641.0
2020-03-10 10:35:00,32.24,32.44,32.23,32.37,299658.0,28.8327,29.0116,28.8238,28.949,299658.0
2020-03-10 10:40:00,32.36,32.37,32.11,32.16,130822.0,28.9401,28.949,28.7165,28.7612,130822.0
2020-03-10 10:45:00,32.15,32.21,32.02,32.02,70901.0,28.7523,28.8059,28.636,28.636,70901.0
2020-03-10 10:50:00,32.02,32.05,31.65,31.68,187684.0,28.636,28.6628,28.3051,28.3319,187684.0
2020-03-10 10:55:00,31.68,31.89,31.68,31.76,183829.0,28.3319,28.5197,28.3319,28.4035,183829.0
2020-03-10 11:00:00,31.76,31.89,31.68,31.82,87725.0,28.4035,28.5197,28.3319,28.4571,87725.0
2020-03-10 11:05:00,31.82,31.9,31.77,31.86,135530.0,28.4571,28.5287,28.4124,28.4929,135530.0
2020-03-10 11:10:00,31.85,31.89,31.64,31.64,125575.0,28.484,28.5197,28.2962,28.2962,125575.0
2020-03-10 11:15:00,31.64,31.81,31.64,31.69,135645.0,28.2962,28.4482,28.2962,28.3409,135645.0
2020-03-10 11:20:00,31.69,31.74,31.53,31.54,417140.0,28.3409,28.3856,28.1978,28.2067,417140.0
2020-03-10 11:25:00,31.53,31.6,31.38,31.43,147356.0,28.1978,28.2604,28.0636,28.1084,147356.0
2020-03-10 11:30:00,31.43,31.47,31.26,31.38,122831.0,28.1084,28.1441,27.9563,28.0636,122831.0
2020-03-10 11:35:00,31.38,31.46,31.31,31.44,122321.0,28.0636,28.1352,28.001,28.1173,122321.0
2020-03-10 11:40:00,31.45,31.57,31.35,31.54,147262.0,28.1262,28.2336,28.0368,28.2067,147262.0
2020-03-10 11:45:00,31.53,31.55,31.43,31.47,106083.0,28.1978,28.2157,28.1084,28.1441,106083.0
2020-03-10 11:50:00,31.48,31.49,31.18,31.28,121348.0,28.1531,28.162,27.8848,27.9742,121348.0
2020-03-10 11:55:00,31.28,31.41,31.23,31.39,81011.0,27.9742,28.0905,27.9295,28.0726,81011.0
2020-03-10 12:00:00,31.39,31.66,31.39,31.58,188279.0,28.0726,28.314,28.0726,28.2425,188279.0
2020-03-10 12:05:00,31.59,31.65,31.51,31.58,87971.0,28.2514,28.3051,28.1799,28.2425,87971.0
2020-03-10 12:10:00,31.58,31.86,31.58,31.76,122220.0,28.2425,28.4929,28.2425,28.4035,122220.0
2020-03-10 12:15:00,31.76,31.87,31.68,31.76,66324.0,28.4035,28.5019,28.3319,28.4035,66324.0
2020-03-10 12:20:00,31.75,31.75,31.62,31.7,42739.0,28.3945,28.3945,28.2783,28.3498,42739.0
2020-03-10 12:25:00,31.69,31.71,31.53,31.55,95683.0,28.3409,28.3588,28.1978,28.2157,95683.0
2020-03-10 12:30:00,31.54,31.57,31.2,31.26,135208.0,28.2067,28.2336,27.9027,27.9563,135208.0
2020-03-10 12:35:00,31.25,31.41,31.19,31.34,89266.0,27.9474,28.0905,27.8937,28.0279,89266.0
2020-03-10 12:40:00,31.34,31.34,31.18,31.33,198113.0,28.0279,28.0279,27.8848,28.0189,198113.0
2020-03-10 12:45:00,31.34,31.39,31.28,31.28,103652.0,28.0279,28.0726,27.9742,27.9742,103652.0
2020-03-10 12:50:00,31.29,31.55,31.26,31.54,71283.0,27.9831,28.2157,27.9563,28.2067,71283.0
2020-03-10 12:55:00,31.54,31.57,31.48,31.48,49598.0,28.2067,28.2336,28.1531,28.1531,49598.0
2020-03-10 13:00:00,31.48,31.48,31.29,31.42,74878.0,28.1531,28.1531,27.9831,28.0994,74878.0
2020-03-10 13:05:00,31.41,31.59,31.29,31.58,510106.0,28.0905,28.2514,27.9831,28.2425,510106.0
2020-03-10 13:10:00,31.58,31.74,31.53,31.68,134272.0,28.2425,28.3856,28.1978,28.3319,134272.0
2020-03-10 13:15:00,31.69,31.78,31.52,31.52,102119.0,28.3409,28.4214,28.1888,28.1888,102119.0
2020-03-10 13:20:00,31.52,31.65,31.51,31.53,141631.0,28.1888,28.3051,28.1799,28.1978,141631.0
2020-03-10 13:25:00,31.52,31.53,31.37,31.49,139661.0,28.1888,28.1978,28.0547,28.162,139661.0
2020-03-10 13:30:00,31.5,31.58,31.36,31.56,101411.0,28.171,28.2425,28.0457,28.2246,101411.0
2020-03-10 13:35:00,31.56,31.58,31.33,31.42,120561.0,28.2246,28.2425,28.0189,28.0994,120561.0
2020-03-10 13:40:00,31.42,31.49,31.31,31.43,117971.0,28.0994,28.162,28.001,28.1084,117971.0
2020-03-10 13:45:00,31.44,31.44,31.3,31.35,92799.0,28.1173,28.1173,27.9921,28.0368,92799.0
2020-03-10 13:50:00,31.36,31.45,31.33,31.37,116290.0,28.0457,28.1262,28.0189,28.0547,116290.0
2020-03-10 13:55:00,31.37,31.47,31.31,31.39,83471.0,28.0547,28.1441,28.001,28.0726,83471.0
2020-03-10 14:00:00,31.39,31.45,31.32,31.42,65624.0,28.0726,28.1262,28.01,28.0994,65624.0
2020-03-10 14:05:00,31.42,31.5,31.34,31.49,72435.0,28.0994,28.171,28.0279,28.162,72435.0
2020-03-10 14:10:00,31.49,31.56,31.45,31.53,72113.0,28.162,28.2246,28.1262,28.1978,72113.0
2020-03-10 14:15:00,31.54,31.59,31.46,31.47,100716.0,28.2067,28.2514,28.1352,28.1441,100716.0
2020-03-10 14:20:00,31.48,31.54,31.39,31.39,70049.0,28.1531,28.2067,28.0726,28.0726,70049.0
2020-03-10 14:25:00,31.39,31.64,31.37,31.6,106155.0,28.0726,28.2962,28.0547,28.2604,106155.0
2020-03-10 14:30:00,31.61,31.72,31.58,31.71,78923.0,28.2693,28.3677,28.2425,28.3588,78923.0
2020-03-10 14:35:00,31.71,31.83,31.7,31.73,163913.0,28.3588,28.4661,28.3498,28.3766,163913.0
2020-03-10 14:40:00,31.74,32.07,31.73,31.98,233677.0,28.3856,28.6807,28.3766,28.6002,233677.0
2020-03-10 14:45:00,31.98,32.14,31.95,32.05,239859.0,28.6002,28.7433,28.5734,28.6628,239859.0
2020-03-10 14:50:00,32.04,32.04,31.82,31.93,245901.0,28.6539,28.6539,28.4571,28.5555,245901.0
2020-03-10 14:55:00,31.93,31.98,31.8,31.9,124657.0,28.5555,28.6002,28.4392,28.5287,124657.0
2020-03-10 15:00:00,31.91,32.1,31.89,32.09,171449.0,28.5376,28.7075,28.5197,28.6986,171449.0
2020-03-10 15:05:00,32.08,32.18,32.07,32.09,143495.0,28.6897,28.7791,28.6807,28.6986,143495.0
2020-03-10 15:10:00,32.09,32.3,32.09,32.28,128574.0,28.6986,28.8864,28.6986,28.8685,128574.0
2020-03-10 15:15:00,32.28,32.48,32.17,32.45,197556.0,28.8685,29.0474,28.7701,29.0206,197556.0
2020-03-10 15:20:00,32.43,32.47,32.27,32.27,155988.0,29.0027,29.0384,28.8596,28.8596,155988.0
2020-03-10 15:25:00,32.27,32.28,32.09,32.09,167858.0,28.8596,28.8685,28.6986,28.6986,167858.0
2020-03-10 15:30:00,32.09,32.35,32.03,32.2,217859.0,28.6986,28.9311,28.6449,28.797,217859.0
2020-03-10 15:35:00,32.21,32.47,32.19,32.44,276497.0,28.8059,29.0384,28.788,29.0116,276497.0
2020-03-10 15:40:00,32.44,32.49,32.35,32.38,314675.0,29.0116,29.0563,28.9311,28.958,314675.0
2020-03-10 15:45:00,32.38,32.55,32.37,32.49,518293.0,28.958,29.11,28.949,29.0563,518293.0
2020-03-10 15:50:00,32.5,32.62,32.47,32.62,772516.0,29.0653,29.1726,29.0384,29.1726,772516.0
2020-03-10 15:55:00,32.61,32.64,32.36,32.62,804433.0,29.1636,29.1905,28.9401,29.1726,804433.0
2020-03-11 09:30:00,31.81,32.13,31.81,32.07,308018.0,28.4482,28.7344,28.4482,28.6807,308018.0
2020-03-11 09:35:00,32.07,32.25,31.87,32.25,207972.0,28.6807,28.8417,28.5019,28.8417,207972.0
2020-03-11 09:40:00,32.24,32.26,31.83,31.84,123253.0,28.8327,28.8506,28.4661,28.475,123253.0
2020-03-11 09:45:00,31.84,31.97,31.81,31.84,95357.0,28.475,28.5913,28.4482,28.475,95357.0
2020-03-11 09:50:00,31.82,31.97,31.73,31.88,118206.0,28.4571,28.5913,28.3766,28.5108,118206.0
2020-03-11 09:55:00,31.87,31.93,31.75,31.9,67355.0,28.5019,28.5555,28.3945,28.5287,67355.0
2020-03-11 10:00:00,31.9,31.93,31.8,31.86,83043.0,28.5287,28.5555,28.4392,28.4929,83043.0
2020-03-11 10:05:00,31.86,31.97,31.78,31.94,88830.0,28.4929,28.5913,28.4214,28.5645,88830.0
2020-03-11 10:10:00,31.96,31.98,31.82,31.88,79023.0,28.5823,28.6002,28.4571,28.5108,79023.0
2020-03-11 10:15:00,31.88,31.92,31.82,31.88,82477.0,28.5108,28.5466,28.4571,28.5108,82477.0
2020-03-11 10:20:00,31.88,31.9,31.77,31.84,162659.0,28.5108,28.5287,28.4124,28.475,162659.0
2020-03-11 10:25:00,31.83,31.89,31.66,31.69,143799.0,28.4661,28.5197,28.314,28.3409,143799.0
2020-03-11 10:30:00,31.69,31.8,31.63,31.79,143232.0,28.3409,28.4392,28.2872,28.4303,143232.0
2020-03-11 10:35:00,31.79,31.79,31.59,31.61,99716.0,28.4303,28.4303,28.2514,28.2693,99716.0
2020-03-11 10:40:00,31.61,31.64,31.55,31.58,77423.0,28.2693,28.2962,28.2157,28.2425,77423.0
2020-03-11 10:45:00,31.57,31.8,31.57,31.63,135441.0,28.2336,28.4392,28.2336,28.2872,135441.0
2020-03-11 10:50:00,31.62,31.67,31.5,31.51,136834.0,28.2783,28.323,28.171,28.1799,136834.0
2020-03-11 10:55:00,31.52,31.72,31.52,31.69,134465.0,28.1888,28.3677,28.1888,28.3409,134465.0
2020-03-11 11:00:00,31.7,31.85,31.68,31.71,103284.0,28.3498,28.484,28.3319,28.3588,103284.0
2020-03-11 11:05:00,31.7,31.78,31.64,31.77,201684.0,28.3498,28.4214,28.2962,28.4124,201684.0
2020-03-11 11:10:00,31.76,31.84,31.72,31.76,151930.0,28.4035,28.475,28.3677,28.4035,151930.0
2020-03-11 11:15:00,31.76,31.79,31.66,31.66,120047.0,28.4035,28.4303,28.314,28.314,120047.0
2020-03-11 11:20:00,31.65,31.76,31.65,31.66,161732.0,28.3051,28.4035,28.3051,28.314,161732.0
2020-03-11 11:25:00,31.67,31.85,31.66,31.79,148049.0,28.323,28.484,28.314,28.4303,148049.0
2020-03-11 11:30:00,31.79,31.92,31.73,31.91,87662.0,28.4303,28.5466,28.3766,28.5376,87662.0
2020-03-11 11:35:00,31.89,31.96,31.81,31.95,62921.0,28.5197,28.5823,28.4482,28.5734,62921.0
2020-03-11 11:40:00,31.95,31.97,31.83,31.87,66169.0,28.5734,28.5913,28.4661,28.5019,66169.0
2020-03-11 11:45:00,31.87,31.93,31.76,31.82,124170.0,28.5019,28.5555,28.4035,28.4571,124170.0
2020-03-11 11:50:00,31.84,31.87,31.73,31.77,103568.0,28.475,28.5019,28.3766,28.4124,103568.0
2020-03-11 11:55:00,31.77,31.81,31.67,31.75,117968.0,28.4124,28.4482,28.323,28.3945,117968.0
2020-03-11 12:00:00,31.76,31.82,31.67,31.8,50215.0,28.4035,28.4571,28.323,28.4392,50215.0
2020-03-11 12:05:00,31.81,31.83,31.71,31.77,39316.0,28.4482,28.4661,28.3588,28.4124,39316.0
2020-03-11 12:10:00,31.76,31.82,31.73,31.79,46623.0,28.4035,28.4571,28.3766,28.4303,46623.0
2020-03-11 12:15:00,31.79,31.83,31.7,31.71,67856.0,28.4303,28.4661,28.3498,28.3588,67856.0
2020-03-11 12:20:00,31.71,31.72,31.5,31.51,89313.0,28.3588,28.3677,28.171,28.1799,89313.0
2020-03-11 12:25:00,31.51,31.51,31.36,31.38,108199.0,28.1799,28.1799,28.0457,28.0636,108199.0
2020-03-11 12:30:00,31.38,31.39,31.22,31.23,90899.0,28.0636,28.0726,27.9205,27.9295,90899.0
2020-03-11 12:35:00,31.22,31.24,31.12,31.15,114289.0,27.9205,27.9384,27.8311,27.8579,114289.0
2020-03-11 12:40:00,31.15,31.2,31.05,31.07,102474.0,27.8579,27.9027,27.7685,27.7864,102474.0
2020-03-11 12:45:00,31.08,31.14,31.03,31.04,98064.0,27.7953,27.849,27.7506,27.7596,98064.0
2020-03-11 12:50:00,31.04,31.18,31.02,31.06,76304.0,27.7596,27.8848,27.7417,27.7775,76304.0
2020-03-11 12:55:00,31.05,31.1,30.99,31.09,66715.0,27.7685,27.8132,27.7149,27.8043,66715.0
2020-03-11 13:00:00,31.09,31.09,30.9,30.95,82700.0,27.8043,27.8043,27.6344,27.6791,82700.0
2020-03-11 13:05:00,30.95,30.98,30.83,30.85,54814.0,27.6791,27.7059,27.5718,27.5896,54814.0
2020-03-11 13:10:00,30.85,30.94,30.83,30.92,52125.0,27.5896,27.6701,27.5718,27.6523,52125.0
2020-03-11 13:15:00,30.92,31.05,30.92,30.99,66514.0,27.6523,27.7685,27.6523,27.7149,66514.0
2020-03-11 13:20:00,30.99,31.02,30.86,30.86,115558.0,27.7149,27.7417,27.5986,27.5986,115558.0
2020-03-11 13:25:00,30.87,30.98,30.86,30.89,58018.0,27.6075,27.7059,27.5986,27.6254,58018.0
2020-03-11 13:30:00,30.89,30.93,30.76,30.77,64914.0,27.6254,27.6612,27.5092,27.5181,64914.0
2020-03-11 13:35:00,30.78,30.8,30.67,30.7,136205.0,27.527,27.5449,27.4287,27.4555,136205.0
2020-03-11 13:40:00,30.7,30.73,30.64,30.67,203593.0,27.4555,27.4823,27.4018,27.4287,203593.0
2020-03-11 13:45:00,30.66,30.9,30.63,30.83,272769.0,27.4197,27.6344,27.3929,27.5718,272769.0
2020-03-11 13:50:00,30.84,30.84,30.73,30.78,152775.0,27.5807,27.5807,27.4823,27.527,152775.0
2020-03-11 13:55:00,30.78,30.86,30.66,30.67,142139.0,27.527,27.5986,27.4197,27.4287,142139.0
2020-03-11 14:00:00,30.66,30.73,30.52,30.55,111811.0,27.4197,27.4823,27.2945,27.3214,111811.0
2020-03-11 14:05:00,30.55,30.65,30.55,30.59,119265.0,27.3214,27.4108,27.3214,27.3571,119265.0
2020-03-11 14:10:00,30.6,30.71,30.59,30.62,60742.0,27.3661,27.4644,27.3571,27.384,60742.0
2020-03-11 14:15:00,30.62,30.68,30.58,30.6,72508.0,27.384,27.4376,27.3482,27.3661,72508.0
2020-03-11 14:20:00,30.6,30.64,30.56,30.61,70909.0,27.3661,27.4018,27.3303,27.375,70909.0
2020-03-11 14:25:00,30.6,30.62,30.51,30.53,70436.0,27.3661,27.384,27.2856,27.3035,70436.0
2020-03-11 14:30:00,30.53,30.61,30.48,30.49,102387.0,27.3035,27.375,27.2588,27.2677,102387.0
2020-03-11 14:35:00,30.49,30.53,30.44,30.5,72765.0,27.2677,27.3035,27.223,27.2766,72765.0
2020-03-11 14:40:00,30.49,30.6,30.38,30.4,246960.0,27.2677,27.3661,27.1693,27.1872,246960.0
2020-03-11 14:45:00,30.4,30.45,30.28,30.31,112113.0,27.1872,27.2319,27.0799,27.1067,112113.0
2020-03-11 14:50:00,30.3,30.4,30.21,30.27,112093.0,27.0978,27.1872,27.0173,27.0709,112093.0
2020-03-11 14:55:00,30.28,30.38,30.24,30.28,66413.0,27.0799,27.1693,27.0441,27.0799,66413.0
2020-03-11 15:00:00,30.29,30.35,30.2,30.22,105805.0,27.0888,27.1425,27.0083,27.0262,105805.0
2020-03-11 15:05:00,30.22,30.23,30.13,30.17,133568.0,27.0262,27.0352,26.9457,26.9815,133568.0
2020-03-11 15:10:00,30.17,30.29,30.14,30.18,121009.0,26.9815,27.0888,26.9547,26.9905,121009.0
2020-03-11 15:15:00,30.18,30.25,30.07,30.23,179878.0,26.9905,27.0531,26.8921,27.0352,179878.0
2020-03-11 15:20:00,30.23,30.26,30.15,30.18,123889.0,27.0352,27.062,26.9636,26.9905,123889.0
2020-03-11 15:25:00,30.18,30.42,30.18,30.34,276659.0,26.9905,27.2051,26.9905,27.1335,276659.0
2020-03-11 15:30:00,30.33,30.53,30.29,30.49,213832.0,27.1246,27.3035,27.0888,27.2677,213832.0
2020-03-11 15:35:00,30.49,30.49,30.31,30.37,360731.0,27.2677,27.2677,27.1067,27.1604,360731.0
2020-03-11 15:40:00,30.37,30.43,30.25,30.28,452083.0,27.1604,27.214,27.0531,27.0799,452083.0
2020-03-11 15:45:00,30.28,30.4,30.2,30.35,339769.0,27.0799,27.1872,27.0083,27.1425,339769.0
2020-03-11 15:50:00,30.37,30.63,30.24,30.46,411137.0,27.1604,27.3929,27.0441,27.2409,411137.0
2020-03-11 15:55:00,30.45,30.62,30.45,30.59,733290.0,27.2319,27.384,27.2319,27.3571,733290.0
2020-03-12 09:30:00,28.6,29.34,28.37,28.99,312110.0,25.5774,26.2392,25.3717,25.9262,312110.0
2020-03-12 09:35:00,28.97,29.03,28.93,28.93,23922.0,25.9083,25.962,25.8726,25.8726,23922.0
2020-03-12 09:40:00,28.93,28.93,28.93,28.93,0.0,25.8726,25.8726,25.8726,25.8726,0.0
2020-03-12 09:45:00,28.93,28.93,28.93,28.93,0.0,25.8726,25.8726,25.8726,25.8726,0.0
2020-03-12 09:50:00,28.95,29.1,28.58,28.89,136157.0,25.8904,26.0246,25.5596,25.8368,136157.0
2020-03-12 09:55:00,28.85,29.47,28.84,29.43,188183.0,25.801,26.3555,25.7921,26.3197,188183.0
2020-03-12 10:00:00,29.43,29.43,28.91,28.91,204437.0,26.3197,26.3197,25.8547,25.8547,204437.0
2020-03-12 10:05:00,28.93,29.04,28.81,28.92,149880.0,25.8726,25.9709,25.7652,25.8636,149880.0
2020-03-12 10:10:00,28.89,29.36,28.84,29.29,129602.0,25.8368,26.2571,25.7921,26.1945,129602.0
2020-03-12 10:15:00,29.3,29.43,29.09,29.2,193850.0,26.2035,26.3197,26.0157,26.114,193850.0
2020-03-12 10:20:00,29.21,29.38,29.08,29.34,137271.0,26.123,26.275,26.0067,26.2392,137271.0
2020-03-12 10:25:00,29.34,29.5,29.31,29.37,155999.0,26.2392,26.3823,26.2124,26.2661,155999.0
2020-03-12 10:30:00,29.37,29.63,29.36,29.56,173064.0,26.2661,26.4986,26.2571,26.436,173064.0
2020-03-12 10:35:00,29.54,29.66,29.49,29.51,126631.0,26.4181,26.5254,26.3734,26.3913,126631.0
2020-03-12 10:40:00,29.51,29.64,29.41,29.45,136358.0,26.3913,26.5075,26.3018,26.3376,136358.0
2020-03-12 10:45:00,29.46,29.54,29.42,29.49,139774.0,26.3465,26.4181,26.3108,26.3734,139774.0
2020-03-12 10:50:00,29.48,29.74,29.47,29.71,125198.0,26.3644,26.597,26.3555,26.5701,125198.0
2020-03-12 10:55:00,29.71,29.71,29.44,29.46,141567.0,26.5701,26.5701,26.3287,26.3465,141567.0
2020-03-12 11:00:00,29.46,29.49,29.28,29.38,174093.0,26.3465,26.3734,26.1856,26.275,174093.0
2020-03-12 11:05:00,29.37,29.95,29.32,29.91,276100.0,26.2661,26.7848,26.2213,26.749,276100.0
2020-03-12 11:10:00,29.9,29.96,29.64,29.77,190470.0,26.74,26.7937,26.5075,26.6238,190470.0
2020-03-12 11:15:00,29.76,29.84,29.44,29.58,177823.0,26.6148,26.6864,26.3287,26.4539,177823.0
2020-03-12 11:20:00,29.58,29.76,29.54,29.74,125574.0,26.4539,26.6148,26.4181,26.597,125574.0
2020-03-12 11:25:00,29.75,29.89,29.71,29.76,101705.0,26.6059,26.7311,26.5701,26.6148,101705.0
2020-03-12 11:30:00,29.76,29.95,29.64,29.67,142104.0,26.6148,26.7848,26.5075,26.5344,142104.0
2020-03-12 11:35:00,29.67,29.75,29.51,29.57,119188.0,26.5344,26.6059,26.3913,26.4449,119188.0
2020-03-12 11:40:00,29.57,29.72,29.51,29.63,268736.0,26.4449,26.5791,26.3913,26.4986,268736.0
2020-03-12 11:45:00,29.64,29.64,29.4,29.41,136382.0,26.5075,26.5075,26.2929,26.3018,136382.0
2020-03-12 11:50:00,29.41,29.45,29.28,29.35,161501.0,26.3018,26.3376,26.1856,26.2482,161501.0
2020-03-12 11:55:00,29.35,29.57,29.35,29.41,127797.0,26.2482,26.4449,26.2482,26.3018,127797.0
2020-03-12 12:00:00,29.4,29.4,29.14,29.15,137644.0,26.2929,26.2929,26.0604,26.0693,137644.0
2020-03-12 12:05:00,29.15,29.16,28.97,28.98,109608.0,26.0693,26.0783,25.9083,25.9173,109608.0
2020-03-12 12:10:00,28.97,28.99,28.87,28.94,148510.0,25.9083,25.9262,25.8189,25.8815,148510.0
2020-03-12 12:15:00,28.95,29.09,28.88,28.96,192510.0,25.8904,26.0157,25.8278,25.8994,192510.0
2020-03-12 12:20:00,28.96,29.27,28.93,29.25,134292.0,25.8994,26.1766,25.8726,26.1587,134292.0
2020-03-12 12:25:00,29.24,29.31,29.17,29.2,129228.0,26.1498,26.2124,26.0872,26.114,129228.0
2020-03-12 12:30:00,29.2,29.2,28.99,29.06,130238.0,26.114,26.114,25.9262,25.9888,130238.0
2020-03-12 12:35:00,29.07,29.09,28.89,29.04,152762.0,25.9978,26.0157,25.8368,25.9709,152762.0
2020-03-12 12:40:00,29.04,29.09,28.93,29.06,112302.0,25.9709,26.0157,25.8726,25.9888,112302.0
2020-03-12 12:45:00,29.08,29.24,29.06,29.15,173003.0,26.0067,26.1498,25.9888,26.0693,173003.0
2020-03-12 12:50:00,29.15,29.69,29.14,29.49,197054.0,26.0693,26.5522,26.0604,26.3734,197054.0
2020-03-12 12:55:00,29.48,29.97,29.43,29.67,220224.0,26.3644,26.8027,26.3197,26.5344,220224.0
2020-03-12 13:00:00,29.69,30.18,29.45,30.09,223483.0,26.5522,26.9905,26.3376,26.91,223483.0
2020-03-12 13:05:00,30.09,30.38,29.89,30.07,258299.0,26.91,27.1693,26.7311,26.8921,258299.0
2020-03-12 13:10:00,30.06,30.15,29.53,29.86,185998.0,26.8831,26.9636,26.4092,26.7043,185998.0
2020-03-12 13:15:00,29.88,29.95,29.7,29.83,92122.0,26.7222,26.7848,26.5612,26.6774,92122.0
2020-03-12 13:20:00,29.81,29.99,29.7,29.78,148789.0,26.6596,26.8205,26.5612,26.6327,148789.0
2020-03-12 13:25:00,29.79,29.9,29.65,29.85,116198.0,26.6417,26.74,26.5165,26.6953,116198.0
2020-03-12 13:30:00,29.84,29.99,29.75,29.82,119344.0,26.6864,26.8205,26.6059,26.6685,119344.0
2020-03-12 13:35:00,29.8,29.8,29.35,29.37,107255.0,26.6506,26.6506,26.2482,26.2661,107255.0
2020-03-12 13:40:00,29.36,29.59,29.29,29.57,115606.0,26.2571,26.4628,26.1945,26.4449,115606.0
2020-03-12 13:45:00,29.56,29.9,29.52,29.87,174642.0,26.436,26.74,26.4002,26.7132,174642.0
2020-03-12 13:50:00,29.87,30.0,29.78,29.9,114599.0,26.7132,26.8295,26.6327,26.74,114599.0
2020-03-12 13:55:00,29.92,30.09,29.89,30.06,137534.0,26.7579,26.91,26.7311,26.8831,137534.0
2020-03-12 14:00:00,30.06,30.12,29.66,29.79,128025.0,26.8831,26.9368,26.5254,26.6417,128025.0
2020-03-12 14:05:00,29.8,29.9,29.71,29.83,81432.0,26.6506,26.74,26.5701,26.6774,81432.0
2020-03-12 14:10:00,29.83,29.86,29.55,29.63,131786.0,26.6774,26.7043,26.427,26.4986,131786.0
2020-03-12 14:15:00,29.64,29.68,29.53,29.57,93203.0,26.5075,26.5433,26.4092,26.4449,93203.0
2020-03-12 14:20:00,29.57,29.61,29.46,29.49,68677.0,26.4449,26.4807,26.3465,26.3734,68677.0
2020-03-12 14:25:00,29.49,29.78,29.45,29.66,117105.0,26.3734,26.6327,26.3376,26.5254,117105.0
2020-03-12 14:30:00,29.65,29.68,29.44,29.46,94554.0,26.5165,26.5433,26.3287,26.3465,94554.0
2020-03-12 14:35:00,29.47,29.49,29.31,29.35,108976.0,26.3555,26.3734,26.2124,26.2482,108976.0
2020-03-12 14:40:00,29.35,29.48,29.33,29.4,97200.0,26.2482,26.3644,26.2303,26.2929,97200.0
2020-03-12 14:45:00,29.41,29.65,29.36,29.64,132419.0,26.3018,26.5165,26.2571,26.5075,132419.0
2020-03-12 14:50:00,29.64,29.71,29.43,29.45,116510.0,26.5075,26.5701,26.3197,26.3376,116510.0
2020-03-12 14:55:00,29.45,29.51,29.21,29.24,114369.0,26.3376,26.3913,26.123,26.1498,114369.0
2020-03-12 15:00:00,29.25,29.36,29.22,29.26,127588.0,26.1587,26.2571,26.1319,26.1677,127588.0
2020-03-12 15:05:00,29.26,29.43,29.08,29.32,140860.0,26.1677,26.3197,26.0067,26.2213,140860.0
2020-03-12 15:10:00,29.32,29.52,29.26,29.27,153091.0,26.2213,26.4002,26.1677,26.1766,153091.0
2020-03-12 15:15:00,29.27,29.29,29.14,29.26,114503.0,26.1766,26.1945,26.0604,26.1677,114503.0
2020-03-12 15:20:00,29.26,29.36,29.15,29.22,173458.0,26.1677,26.2571,26.0693,26.1319,173458.0
2020-03-12 15:25:00,29.21,29.28,29.18,29.2,174784.0,26.123,26.1856,26.0961,26.114,174784.0
2020-03-12 15:30:00,29.2,29.36,29.19,29.24,167256.0,26.114,26.2571,26.1051,26.1498,167256.0
2020-03-12 15:35:00,29.23,29.37,29.22,29.37,150039.0,26.1409,26.2661,26.1319,26.2661,150039.0
2020-03-12 15:40:00,29.37,29.6,29.22,29.24,292359.0,26.2661,26.4718,26.1319,26.1498,292359.0
2020-03-12 15:45:00,29.25,29.57,29.2,29.47,409102.0,26.1587,26.4449,26.114,26.3555,409102.0
2020-03-12 15:50:00,29.49,29.81,29.48,29.49,627008.0,26.3734,26.6596,26.3644,26.3734,627008.0
2020-03-12 15:55:00,29.48,29.49,28.92,29.11,851518.0,26.3644,26.3734,25.8636,26.0335,851518.0
2020-03-13 09:30:00,30.54,30.98,29.99,30.0,528556.0,27.3124,27.7059,26.8205,26.8295,528556.0
2020-03-13 09:35:00,30.0,30.07,29.36,29.36,288111.0,26.8295,26.8921,26.2571,26.2571,288111.0
2020-03-13 09:40:00,29.35,29.57,29.23,29.57,179368.0,26.2482,26.4449,26.1409,26.4449,179368.0
2020-03-13 09:45:00,29.53,29.66,29.26,29.42,128426.0,26.4092,26.5254,26.1677,26.3108,128426.0
2020-03-13 09:50:00,29.45,29.49,29.12,29.15,111925.0,26.3376,26.3734,26.0425,26.0693,111925.0
2020-03-13 09:55:00,29.15,29.19,28.82,29.01,264400.0,26.0693,26.1051,25.7742,25.9441,264400.0
2020-03-13 10:00:00,29.0,29.15,28.95,28.98,249787.0,25.9352,26.0693,25.8904,25.9173,249787.0
2020-03-13 10:05:00,28.98,29.0,28.78,28.9,257028.0,25.9173,25.9352,25.7384,25.8457,257028.0
2020-03-13 10:10:00,28.9,29.19,28.86,29.02,191086.0,25.8457,26.1051,25.81,25.9531,191086.0
2020-03-13 10:15:00,29.04,29.33,28.94,29.32,325584.0,25.9709,26.2303,25.8815,26.2213,325584.0
2020-03-13 10:20:00,29.32,29.51,29.25,29.42,156788.0,26.2213,26.3913,26.1587,26.3108,156788.0
2020-03-13 10:25:00,29.41,29.63,29.21,29.34,231703.0,26.3018,26.4986,26.123,26.2392,231703.0
2020-03-13 10:30:00,29.35,29.43,29.17,29.29,195948.0,26.2482,26.3197,26.0872,26.1945,195948.0
2020-03-13 10:35:00,29.29,29.53,29.19,29.47,118581.0,26.1945,26.4092,26.1051,26.3555,118581.0
2020-03-13 10:40:00,29.46,29.67,29.36,29.37,144575.0,26.3465,26.5344,26.2571,26.2661,144575.0
2020-03-13 10:45:00,29.36,29.47,29.2,29.28,167421.0,26.2571,26.3555,26.114,26.1856,167421.0
2020-03-13 10:50:00,29.27,29.4,29.22,29.32,104842.0,26.1766,26.2929,26.1319,26.2213,104842.0
2020-03-13 10:55:00,29.32,29.54,29.28,29.53,172780.0,26.2213,26.4181,26.1856,26.4092,172780.0
2020-03-13 11:00:00,29.54,29.63,29.34,29.45,214488.0,26.4181,26.4986,26.2392,26.3376,214488.0
2020-03-13 11:05:00,29.45,29.51,29.37,29.47,171247.0,26.3376,26.3913,26.2661,26.3555,171247.0
2020-03-13 11:10:00,29.48,29.69,29.29,29.65,203352.0,26.3644,26.5522,26.1945,26.5165,203352.0
2020-03-13 11:15:00,29.65,29.7,29.42,29.69,113878.0,26.5165,26.5612,26.3108,26.5522,113878.0
2020-03-13 11:20:00,29.74,29.86,29.63,29.64,110459.0,26.597,26.7043,26.4986,26.5075,110459.0
2020-03-13 11:25:00,29.64,29.73,29.16,29.17,118101.0,26.5075,26.588,26.0783,26.0872,118101.0
2020-03-13 11:30:00,29.17,29.38,28.97,29.06,326091.0,26.0872,26.275,25.9083,25.9888,326091.0
2020-03-13 11:35:00,29.07,29.29,29.0,29.11,236374.0,25.9978,26.1945,25.9352,26.0335,236374.0
2020-03-13 11:40:00,29.11,29.12,28.97,29.06,149193.0,26.0335,26.0425,25.9083,25.9888,149193.0
2020-03-13 11:45:00,29.05,29.16,28.87,28.88,145918.0,25.9799,26.0783,25.8189,25.8278,145918.0
2020-03-13 11:50:00,28.88,28.97,28.66,28.74,229574.0,25.8278,25.9083,25.6311,25.7026,229574.0
2020-03-13 11:55:00,28.74,28.92,28.35,28.48,349210.0,25.7026,25.8636,25.3539,25.4701,349210.0
2020-03-13 12:00:00,28.48,28.53,28.25,28.45,371033.0,25.4701,25.5148,25.2644,25.4433,371033.0
2020-03-13 12:05:00,28.47,28.79,28.47,28.74,196823.0,25.4612,25.7474,25.4612,25.7026,196823.0
2020-03-13 12:10:00,28.76,28.86,28.64,28.76,75649.0,25.7205,25.81,25.6132,25.7205,75649.0
2020-03-13 12:15:00,28.77,29.05,28.7,29.01,76520.0,25.7295,25.9799,25.6669,25.9441,76520.0
2020-03-13 12:20:00,29.02,29.13,28.99,29.11,56053.0,25.9531,26.0514,25.9262,26.0335,56053.0
2020-03-13 12:25:00,29.11,29.14,28.99,29.05,77715.0,26.0335,26.0604,25.9262,25.9799,77715.0
2020-03-13 12:30:00,29.05,29.27,29.05,29.18,164420.0,25.9799,26.1766,25.9799,26.0961,164420.0
2020-03-13 12:35:00,29.18,29.45,29.12,29.42,121800.0,26.0961,26.3376,26.0425,26.3108,121800.0
2020-03-13 12:40:00,29.42,29.64,29.38,29.64,77729.0,26.3108,26.5075,26.275,26.5075,77729.0
2020-03-13 12:45:00,29.62,29.67,29.44,29.47,96600.0,26.4896,26.5344,26.3287,26.3555,96600.0
2020-03-13 12:50:00,29.48,29.65,29.48,29.55,87413.0,26.3644,26.5165,26.3644,26.427,87413.0
2020-03-13 12:55:00,29.55,29.55,29.35,29.38,95567.0,26.427,26.427,26.2482,26.275,95567.0
2020-03-13 13:00:00,29.38,29.49,29.32,29.43,75597.0,26.275,26.3734,26.2213,26.3197,75597.0
2020-03-13 13:05:00,29.45,29.48,29.38,29.4,64433.0,26.3376,26.3644,26.275,26.2929,64433.0
2020-03-13 13:10:00,29.41,29.61,29.33,29.61,109798.0,26.3018,26.4807,26.2303,26.4807,109798.0
2020-03-13 13:15:00,29.6,29.82,29.51,29.82,305261.0,26.4718,26.6685,26.3913,26.6685,305261.0
2020-03-13 13:20:00,29.82,29.94,29.73,29.92,114929.0,26.6685,26.7758,26.588,26.7579,114929.0
2020-03-13 13:25:00,29.92,29.96,29.85,29.92,85062.0,26.7579,26.7937,26.6953,26.7579,85062.0
2020-03-13 13:30:00,29.92,29.99,29.64,29.65,99644.0,26.7579,26.8205,26.5075,26.5165,99644.0
2020-03-13 13:35:00,29.65,29.67,29.52,29.59,73836.0,26.5165,26.5344,26.4002,26.4628,73836.0
2020-03-13 13:40:00,29.59,29.71,29.56,29.71,86179.0,26.4628,26.5701,26.436,26.5701,86179.0
2020-03-13 13:45:00,29.71,29.85,29.7,29.82,68629.0,26.5701,26.6953,26.5612,26.6685,68629.0
2020-03-13 13:50:00,29.82,29.94,29.81,29.86,75388.0,26.6685,26.7758,26.6596,26.7043,75388.0
2020-03-13 13:55:00,29.85,29.88,29.77,29.88,99593.0,26.6953,26.7222,26.6238,26.7222,99593.0
2020-03-13 14:00:00,29.87,29.89,29.73,29.86,122133.0,26.7132,26.7311,26.588,26.7043,122133.0
2020-03-13 14:05:00,29.85,29.92,29.67,29.8,115785.0,26.6953,26.7579,26.5344,26.6506,115785.0
2020-03-13 14:10:00,29.8,29.96,29.75,29.96,87373.0,26.6506,26.7937,26.6059,26.7937,87373.0
2020-03-13 14:15:00,29.97,30.0,29.93,29.97,107814.0,26.8027,26.8295,26.7669,26.8027,107814.0
2020-03-13 14:20:00,29.98,30.0,29.9,29.99,147735.0,26.8116,26.8295,26.74,26.8205,147735.0
2020-03-13 14:25:00,29.98,29.98,29.83,29.88,121184.0,26.8116,26.8116,26.6774,26.7222,121184.0
2020-03-13 14:30:00,29.87,29.88,29.63,29.74,110571.0,26.7132,26.7222,26.4986,26.597,110571.0
2020-03-13 14:35:00,29.74,29.76,29.54,29.58,60794.0,26.597,26.6148,26.4181,26.4539,60794.0
2020-03-13 14:40:00,29.58,29.68,29.48,29.63,121473.0,26.4539,26.5433,26.3644,26.4986,121473.0
2020-03-13 14:45:00,29.62,29.63,29.44,29.49,169207.0,26.4896,26.4986,26.3287,26.3734,169207.0
2020-03-13 14:50:00,29.48,29.7,29.45,29.7,92517.0,26.3644,26.5612,26.3376,26.5612,92517.0
2020-03-13 14:55:00,29.69,29.94,29.67,29.94,71141.0,26.5522,26.7758,26.5344,26.7758,71141.0
2020-03-13 15:00:00,29.91,29.96,29.78,29.85,137332.0,26.749,26.7937,26.6327,26.6953,137332.0
2020-03-13 15:05:00,29.85,29.92,29.67,29.76,90727.0,26.6953,26.7579,26.5344,26.6148,90727.0
2020-03-13 15:10:00,29.76,29.86,29.63,29.85,129662.0,26.6148,26.7043,26.4986,26.6953,129662.0
2020-03-13 15:15:00,29.84,29.84,29.61,29.65,146156.0,26.6864,26.6864,26.4807,26.5165,146156.0
2020-03-13 15:20:00,29.66,29.88,29.59,29.82,114482.0,26.5254,26.7222,26.4628,26.6685,114482.0
2020-03-13 15:25:00,29.82,29.9,29.77,29.8,184030.0,26.6685,26.74,26.6238,26.6506,184030.0
2020-03-13 15:30:00,29.8,29.85,29.23,29.54,269131.0,26.6506,26.6953,26.1409,26.4181,269131.0
2020-03-13 15:35:00,29.53,29.92,29.45,29.84,303438.0,26.4092,26.7579,26.3376,26.6864,303438.0
2020-03-13 15:40:00,29.84,30.08,29.76,30.03,263901.0,26.6864,26.901,26.6148,26.8563,263901.0
2020-03-13 15:45:00,30.04,30.4,30.03,30.31,360695.0,26.8653,27.1872,26.8563,27.1067,360695.0
2020-03-13 15:50:00,30.32,30.56,30.32,30.55,558931.0,27.1157,27.3303,27.1157,27.3214,558931.0
2020-03-13 15:55:00,30.56,30.73,30.29,30.72,1058056.0,27.3303,27.4823,27.0888,27.4734,1058056.0
2020-03-16 09:30:00,29.33,29.49,29.2,29.36,181310.0,26.2303,26.3734,26.114,26.2571,181310.0
2020-03-16 09:35:00,29.36,29.36,29.36,29.36,0.0,26.2571,26.2571,26.2571,26.2571,0.0
2020-03-16 09:40:00,29.36,29.36,29.36,29.36,0.0,26.2571,26.2571,26.2571,26.2571,0.0
2020-03-16 09:45:00,29.0,29.62,29.0,29.41,144935.0,25.9352,26.4896,25.9352,26.3018,144935.0
2020-03-16 09:50:00,29.41,30.25,29.32,30.25,447765.0,26.3018,27.0531,26.2213,27.0531,447765.0
2020-03-16 09:55:00,30.27,31.17,30.18,30.99,345803.0,27.0709,27.8758,26.9905,27.7149,345803.0
2020-03-16 10:00:00,30.99,30.99,30.65,30.67,234717.0,27.7149,27.7149,27.4108,27.4287,234717.0
2020-03-16 10:05:00,30.66,30.92,30.65,30.79,303857.0,27.4197,27.6523,27.4108,27.536,303857.0
2020-03-16 10:10:00,30.78,31.37,30.77,31.27,317540.0,27.527,28.0547,27.5181,27.9653,317540.0
2020-03-16 10:15:00,31.28,31.44,31.17,31.38,347885.0,27.9742,28.1173,27.8758,28.0636,347885.0
2020-03-16 10:20:00,31.38,31.79,31.35,31.7,449200.0,28.0636,28.4303,28.0368,28.3498,449200.0
2020-03-16 10:25:00,31.69,31.89,31.61,31.7,400787.0,28.3409,28.5197,28.2693,28.3498,400787.0
2020-03-16 10:30:00,31.7,32.21,31.69,32.08,481878.0,28.3498,28.8059,28.3409,28.6897,481878.0
2020-03-16 10:35:00,32.08,32.34,32.0,32.33,343373.0,28.6897,28.9222,28.6181,28.9132,343373.0
2020-03-16 10:40:00,32.31,32.5,32.01,32.39,383737.0,28.8953,29.0653,28.6271,28.9669,383737.0
2020-03-16 10:45:00,32.38,32.67,32.34,32.54,314923.0,28.958,29.2173,28.9222,29.101,314923.0
2020-03-16 10:50:00,32.54,32.96,32.38,32.96,342524.0,29.101,29.4767,28.958,29.4767,342524.0
2020-03-16 10:55:00,32.95,33.0,32.58,32.71,362831.0,29.4677,29.5124,29.1368,29.2531,362831.0
2020-03-16 11:00:00,32.7,32.9,32.6,32.73,279645.0,29.2441,29.423,29.1547,29.271,279645.0
2020-03-16 11:05:00,32.72,33.08,32.64,33.05,333719.0,29.262,29.584,29.1905,29.5571,333719.0
2020-03-16 11:10:00,33.06,33.21,32.83,32.84,592386.0,29.5661,29.7002,29.3604,29.3693,592386.0
2020-03-16 11:15:00,32.84,33.08,32.84,33.0,248129.0,29.3693,29.584,29.3693,29.5124,248129.0
2020-03-16 11:20:00,33.0,33.12,32.97,33.09,217641.0,29.5124,29.6197,29.4856,29.5929,217641.0
2020-03-16 11:25:00,33.09,33.1,32.83,32.98,192336.0,29.5929,29.6019,29.3604,29.4945,192336.0
2020-03-16 11:30:00,32.98,33.02,32.53,32.53,234930.0,29.4945,29.5303,29.0921,29.0921,234930.0
2020-03-16 11:35:00,32.54,32.55,32.08,32.18,311620.0,29.101,29.11,28.6897,28.7791,311620.0
2020-03-16 11:40:00,32.18,32.28,32.03,32.28,196666.0,28.7791,28.8685,28.6449,28.8685,196666.0
2020-03-16 11:45:00,32.26,32.36,32.21,32.34,181793.0,28.8506,28.9401,28.8059,28.9222,181793.0
2020-03-16 11:50:00,32.35,32.36,32.21,32.21,187833.0,28.9311,28.9401,28.8059,28.8059,187833.0
2020-03-16 11:55:00,32.21,32.23,32.03,32.21,212544.0,28.8059,28.8238,28.6449,28.8059,212544.0
2020-03-16 12:00:00,32.2,32.76,32.08,32.76,402272.0,28.797,29.2978,28.6897,29.2978,402272.0
2020-03-16 12:05:00,32.76,32.91,32.6,32.8,334144.0,29.2978,29.4319,29.1547,29.3336,334144.0
2020-03-16 12:10:00,32.79,32.81,32.59,32.81,196861.0,29.3246,29.3425,29.1458,29.3425,196861.0
2020-03-16 12:15:00,32.81,33.0,32.69,32.7,154840.0,29.3425,29.5124,29.2352,29.2441,154840.0
2020-03-16 12:20:00,32.69,32.84,32.64,32.65,228172.0,29.2352,29.3693,29.1905,29.1994,228172.0
2020-03-16 12:25:00,32.65,32.7,32.43,32.67,425505.0,29.1994,29.2441,29.0027,29.2173,425505.0
2020-03-16 12:30:00,32.66,32.78,32.55,32.76,356658.0,29.2084,29.3157,29.11,29.2978,356658.0
2020-03-16 12:35:00,32.77,32.93,32.71,32.83,201036.0,29.3067,29.4498,29.2531,29.3604,201036.0
2020-03-16 12:40:00,32.82,32.85,32.65,32.8,229747.0,29.3515,29.3783,29.1994,29.3336,229747.0
2020-03-16 12:45:00,32.81,32.91,32.41,32.45,159330.0,29.3425,29.4319,28.9848,29.0206,159330.0
2020-03-16 12:50:00,32.44,32.46,31.96,32.17,183173.0,29.0116,29.0295,28.5823,28.7701,183173.0
2020-03-16 12:55:00,32.15,32.54,32.06,32.38,619678.0,28.7523,29.101,28.6718,28.958,619678.0
2020-03-16 13:00:00,32.38,32.41,32.01,32.1,418902.0,28.958,28.9848,28.6271,28.7075,418902.0
2020-03-16 13:05:00,32.1,32.27,31.97,32.02,454107.0,28.7075,28.8596,28.5913,28.636,454107.0
2020-03-16 13:10:00,32.02,32.33,31.93,32.25,358922.0,28.636,28.9132,28.5555,28.8417,358922.0
2020-03-16 13:15:00,32.26,32.44,32.1,32.11,282384.0,28.8506,29.0116,28.7075,28.7165,282384.0
2020-03-16 13:20:00,32.11,32.17,32.03,32.08,185499.0,28.7165,28.7701,28.6449,28.6897,185499.0
2020-03-16 13:25:00,32.08,32.12,31.96,31.97,187650.0,28.6897,28.7254,28.5823,28.5913,187650.0
2020-03-16 13:30:00,31.97,32.1,31.9,31.98,226195.0,28.5913,28.7075,28.5287,28.6002,226195.0
2020-03-16 13:35:00,31.99,32.02,31.82,31.9,259078.0,28.6092,28.636,28.4571,28.5287,259078.0
2020-03-16 13:40:00,31.91,32.01,31.75,32.0,240366.0,28.5376,28.6271,28.3945,28.6181,240366.0
2020-03-16 13:45:00,32.0,32.2,31.95,31.99,235419.0,28.6181,28.797,28.5734,28.6092,235419.0
2020-03-16 13:50:00,31.99,32.2,31.97,32.15,171350.0,28.6092,28.797,28.5913,28.7523,171350.0
2020-03-16 13:55:00,32.14,32.16,31.99,32.14,131711.0,28.7433,28.7612,28.6092,28.7433,131711.0
2020-03-16 14:00:00,32.14,32.15,31.91,32.13,172232.0,28.7433,28.7523,28.5376,28.7344,172232.0
2020-03-16 14:05:00,32.13,32.17,32.04,32.08,126549.0,28.7344,28.7701,28.6539,28.6897,126549.0
2020-03-16 14:10:00,32.07,32.13,31.88,31.91,234730.0,28.6807,28.7344,28.5108,28.5376,234730.0
2020-03-16 14:15:00,31.9,31.9,31.68,31.73,127972.0,28.5287,28.5287,28.3319,28.3766,127972.0
2020-03-16 14:20:00,31.73,32.0,31.72,31.92,145952.0,28.3766,28.6181,28.3677,28.5466,145952.0
2020-03-16 14:25:00,31.92,32.14,31.88,32.14,139103.0,28.5466,28.7433,28.5108,28.7433,139103.0
2020-03-16 14:30:00,32.15,32.57,32.12,32.52,152377.0,28.7523,29.1279,28.7254,29.0832,152377.0
2020-03-16 14:35:00,32.52,32.59,32.11,32.12,248433.0,29.0832,29.1458,28.7165,28.7254,248433.0
2020-03-16 14:40:00,32.12,32.15,31.96,32.1,308117.0,28.7254,28.7523,28.5823,28.7075,308117.0
2020-03-16 14:45:00,32.1,32.21,31.96,32.02,245107.0,28.7075,28.8059,28.5823,28.636,245107.0
2020-03-16 14:50:00,32.02,32.12,31.96,32.0,305711.0,28.636,28.7254,28.5823,28.6181,305711.0
2020-03-16 14:55:00,32.01,32.12,31.81,32.01,205790.0,28.6271,28.7254,28.4482,28.6271,205790.0
2020-03-16 15:00:00,32.02,32.03,31.86,31.92,229048.0,28.636,28.6449,28.4929,28.5466,229048.0
2020-03-16 15:05:00,31.93,32.04,31.86,32.0,204267.0,28.5555,28.6539,28.4929,28.6181,204267.0
2020-03-16 15:10:00,32.0,32.08,31.87,31.87,264904.0,28.6181,28.6897,28.5019,28.5019,264904.0
2020-03-16 15:15:00,31.86,32.09,31.85,31.98,196099.0,28.4929,28.6986,28.484,28.6002,196099.0
2020-03-16 15:20:00,31.98,32.01,31.64,31.66,247965.0,28.6002,28.6271,28.2962,28.314,247965.0
2020-03-16 15:25:00,31.68,31.73,31.44,31.55,340621.0,28.3319,28.3766,28.1173,28.2157,340621.0
2020-03-16 15:30:00,31.54,31.55,31.33,31.37,368766.0,28.2067,28.2157,28.0189,28.0547,368766.0
2020-03-16 15:35:00,31.37,31.45,31.18,31.43,345777.0,28.0547,28.1262,27.8848,28.1084,345777.0
2020-03-16 15:40:00,31.42,31.52,31.25,31.45,378318.0,28.0994,28.1888,27.9474,28.1262,378318.0
2020-03-16 15:45:00,31.47,31.62,31.27,31.42,333658.0,28.1441,28.2783,27.9653,28.0994,333658.0
2020-03-16 15:50:00,31.41,31.41,31.23,31.29,342104.0,28.0905,28.0905,27.9295,27.9831,342104.0
2020-03-16 15:55:00,31.28,31.35,30.92,31.1,656382.0,27.9742,28.0368,27.6523,27.8132,656382.0
2020-03-17 09:30:00,31.81,31.89,31.25,31.35,422707.0,28.4482,28.5197,27.9474,28.0368,422707.0
2020-03-17 09:35:00,31.35,31.67,30.9,31.67,324141.0,28.0368,28.323,27.6344,28.323,324141.0
2020-03-17 09:40:00,31.67,31.68,31.17,31.38,337499.0,28.323,28.3319,27.8758,28.0636,337499.0
2020-03-17 09:45:00,31.38,31.7,31.28,31.59,395463.0,28.0636,28.3498,27.9742,28.2514,395463.0
2020-03-17 09:50:00,31.59,31.76,31.41,31.5,278027.0,28.2514,28.4035,28.0905,28.171,278027.0
2020-03-17 09:55:00,31.51,31.79,31.5,31.7,212991.0,28.1799,28.4303,28.171,28.3498,212991.0
2020-03-17 10:00:00,31.69,32.09,31.58,31.94,339947.0,28.3409,28.6986,28.2425,28.5645,339947.0
2020-03-17 10:05:00,31.96,32.74,31.83,32.54,445967.0,28.5823,29.2799,28.4661,29.101,445967.0
2020-03-17 10:10:00,32.54,32.59,32.34,32.4,320651.0,29.101,29.1458,28.9222,28.9758,320651.0
2020-03-17 10:15:00,32.41,32.89,32.33,32.85,397425.0,28.9848,29.4141,28.9132,29.3783,397425.0
2020-03-17 10:20:00,32.87,33.36,32.79,33.23,400315.0,29.3962,29.8344,29.3246,29.7181,400315.0
2020-03-17 10:25:00,33.24,33.95,33.23,33.85,468427.0,29.7271,30.362,29.7181,30.2726,468427.0
2020-03-17 10:30:00,33.86,33.99,33.67,33.85,455091.0,30.2815,30.3978,30.1116,30.2726,455091.0
2020-03-17 10:35:00,33.82,33.98,33.73,33.78,361261.0,30.2458,30.3889,30.1653,30.21,361261.0
2020-03-17 10:40:00,33.79,34.0,33.41,33.79,498139.0,30.2189,30.4067,29.8791,30.2189,498139.0
2020-03-17 10:45:00,33.78,34.49,33.7,34.19,494653.0,30.21,30.845,30.1384,30.5767,494653.0
2020-03-17 10:50:00,34.2,34.2,33.62,33.65,368026.0,30.5856,30.5856,30.0669,30.0937,368026.0
2020-03-17 10:55:00,33.64,33.71,33.23,33.66,366450.0,30.0848,30.1474,29.7181,30.1027,366450.0
2020-03-17 11:00:00,33.66,34.14,33.6,34.08,259583.0,30.1027,30.5319,30.049,30.4783,259583.0
2020-03-17 11:05:00,34.08,34.35,33.97,34.03,318061.0,30.4783,30.7198,30.3799,30.4336,318061.0
2020-03-17 11:10:00,34.02,34.48,33.99,34.48,837554.0,30.4246,30.836,30.3978,30.836,837554.0
2020-03-17 11:15:00,34.48,34.81,34.41,34.69,387675.0,30.836,31.1311,30.7734,31.0238,387675.0
2020-03-17 11:20:00,34.7,34.71,34.47,34.62,239832.0,31.0328,31.0417,30.8271,30.9612,239832.0
2020-03-17 11:25:00,34.63,34.86,34.57,34.58,200449.0,30.9702,31.1759,30.9165,30.9254,200449.0
2020-03-17 11:30:00,34.57,34.94,34.56,34.78,257335.0,30.9165,31.2474,30.9076,31.1043,257335.0
2020-03-17 11:35:00,34.79,34.79,34.16,34.34,301988.0,31.1133,31.1133,30.5498,30.7108,301988.0
2020-03-17 11:40:00,34.34,34.62,34.27,34.47,367682.0,30.7108,30.9612,30.6482,30.8271,367682.0
2020-03-17 11:45:00,34.48,34.68,34.44,34.48,257511.0,30.836,31.0149,30.8002,30.836,257511.0
2020-03-17 11:50:00,34.48,34.52,34.16,34.22,264658.0,30.836,30.8718,30.5498,30.6035,264658.0
2020-03-17 11:55:00,34.21,34.25,34.04,34.14,227373.0,30.5946,30.6303,30.4425,30.5319,227373.0
2020-03-17 12:00:00,34.13,34.25,33.95,34.17,218364.0,30.523,30.6303,30.362,30.5588,218364.0
2020-03-17 12:05:00,34.17,34.45,34.17,34.38,249445.0,30.5588,30.8092,30.5588,30.7466,249445.0
2020-03-17 12:10:00,34.38,34.62,34.28,34.6,186635.0,30.7466,30.9612,30.6572,30.9433,186635.0
2020-03-17 12:15:00,34.61,34.62,34.28,34.41,182413.0,30.9523,30.9612,30.6572,30.7734,182413.0
2020-03-17 12:20:00,34.41,34.42,33.78,33.81,204925.0,30.7734,30.7824,30.21,30.2368,204925.0
2020-03-17 12:25:00,33.8,33.86,33.5,33.56,258372.0,30.2279,30.2815,29.9596,30.0132,258372.0
2020-03-17 12:30:00,33.56,33.6,33.26,33.56,249942.0,30.0132,30.049,29.745,30.0132,249942.0
2020-03-17 12:35:00,33.54,33.54,33.07,33.1,217632.0,29.9954,29.9954,29.575,29.6019,217632.0
2020-03-17 12:40:00,33.1,33.14,33.0,33.05,270855.0,29.6019,29.6376,29.5124,29.5571,270855.0
2020-03-17 12:45:00,33.05,33.08,32.66,32.72,227232.0,29.5571,29.584,29.2084,29.262,227232.0
2020-03-17 12:50:00,32.72,32.78,32.21,32.34,254337.0,29.262,29.3157,28.8059,28.9222,254337.0
2020-03-17 12:55:00,32.35,32.53,32.31,32.36,126964.0,28.9311,29.0921,28.8953,28.9401,126964.0
2020-03-17 13:00:00,32.36,32.72,32.34,32.54,195175.0,28.9401,29.262,28.9222,29.101,195175.0
2020-03-17 13:05:00,32.55,32.61,32.15,32.36,194258.0,29.11,29.1636,28.7523,28.9401,194258.0
2020-03-17 13:10:00,32.36,32.38,31.86,31.86,147124.0,28.9401,28.958,28.4929,28.4929,147124.0
2020-03-17 13:15:00,31.86,31.87,31.51,31.52,175444.0,28.4929,28.5019,28.1799,28.1888,175444.0
2020-03-17 13:20:00,31.53,31.56,31.21,31.56,322993.0,28.1978,28.2246,27.9116,28.2246,322993.0
2020-03-17 13:25:00,31.56,32.2,31.5,32.11,202768.0,28.2246,28.797,28.171,28.7165,202768.0
2020-03-17 13:30:00,32.1,32.26,31.94,32.08,136185.0,28.7075,28.8506,28.5645,28.6897,136185.0
2020-03-17 13:35:00,32.05,32.79,32.05,32.79,233332.0,28.6628,29.3246,28.6628,29.3246,233332.0
2020-03-17 13:40:00,32.79,32.99,32.77,32.96,157523.0,29.3246,29.5035,29.3067,29.4767,157523.0
2020-03-17 13:45:00,32.96,33.09,32.86,32.89,110980.0,29.4767,29.5929,29.3872,29.4141,110980.0
2020-03-17 13:50:00,32.88,33.03,32.69,32.76,117740.0,29.4051,29.5393,29.2352,29.2978,117740.0
2020-03-17 13:55:00,32.76,32.79,32.67,32.72,224857.0,29.2978,29.3246,29.2173,29.262,224857.0
2020-03-17 14:00:00,32.69,32.81,32.55,32.75,197109.0,29.2352,29.3425,29.11,29.2888,197109.0
2020-03-17 14:05:00,32.76,32.93,32.49,32.72,150662.0,29.2978,29.4498,29.0563,29.262,150662.0
2020-03-17 14:10:00,32.73,32.79,32.59,32.69,113056.0,29.271,29.3246,29.1458,29.2352,113056.0
2020-03-17 14:15:00,32.7,32.77,32.65,32.73,107492.0,29.2441,29.3067,29.1994,29.271,107492.0
2020-03-17 14:20:00,32.74,32.78,32.42,32.49,119329.0,29.2799,29.3157,28.9937,29.0563,119329.0
2020-03-17 14:25:00,32.49,32.61,32.47,32.59,215024.0,29.0563,29.1636,29.0384,29.1458,215024.0
2020-03-17 14:30:00,32.61,32.89,32.6,32.74,172030.0,29.1636,29.4141,29.1547,29.2799,172030.0
2020-03-17 14:35:00,32.73,32.96,32.69,32.92,188575.0,29.271,29.4767,29.2352,29.4409,188575.0
2020-03-17 14:40:00,32.94,32.98,32.56,32.64,150866.0,29.4588,29.4945,29.1189,29.1905,150866.0
2020-03-17 14:45:00,32.62,32.69,32.44,32.49,152206.0,29.1726,29.2352,29.0116,29.0563,152206.0
2020-03-17 14:50:00,32.5,32.57,32.32,32.46,224295.0,29.0653,29.1279,28.9043,29.0295,224295.0
2020-03-17 14:55:00,32.46,32.54,32.4,32.45,292819.0,29.0295,29.101,28.9758,29.0206,292819.0
2020-03-17 15:00:00,32.46,32.53,31.94,32.02,281541.0,29.0295,29.0921,28.5645,28.636,281541.0
2020-03-17 15:05:00,32.04,32.27,31.99,32.14,219302.0,28.6539,28.8596,28.6092,28.7433,219302.0
2020-03-17 15:10:00,32.14,32.29,32.0,32.25,203145.0,28.7433,28.8775,28.6181,28.8417,203145.0
2020-03-17 15:15:00,32.25,32.38,32.04,32.04,206316.0,28.8417,28.958,28.6539,28.6539,206316.0
2020-03-17 15:20:00,32.05,32.32,31.84,32.14,183901.0,28.6628,28.9043,28.475,28.7433,183901.0
2020-03-17 15:25:00,32.16,32.19,31.84,31.92,243719.0,28.7612,28.788,28.475,28.5466,243719.0
2020-03-17 15:30:00,31.92,32.44,31.86,32.39,195456.0,28.5466,29.0116,28.4929,28.9669,195456.0
2020-03-17 15:35:00,32.38,32.48,32.27,32.34,181678.0,28.958,29.0474,28.8596,28.9222,181678.0
2020-03-17 15:40:00,32.35,32.62,32.3,32.58,266518.0,28.9311,29.1726,28.8864,29.1368,266518.0
2020-03-17 15:45:00,32.58,32.68,32.4,32.54,296159.0,29.1368,29.2262,28.9758,29.101,296159.0
2020-03-17 15:50:00,32.52,32.8,32.38,32.8,444384.0,29.0832,29.3336,28.958,29.3336,444384.0
2020-03-17 15:55:00,32.81,33.01,32.52,32.99,1066330.0,29.3425,29.5214,29.0832,29.5035,1066330.0
2020-03-18 09:30:00,33.65,34.0,33.07,33.16,456234.0,30.0937,30.4067,29.575,29.6555,456234.0
2020-03-18 09:35:00,33.16,33.23,32.51,32.95,244751.0,29.6555,29.7181,29.0742,29.4677,244751.0
2020-03-18 09:40:00,32.95,33.24,32.69,33.04,355353.0,29.4677,29.7271,29.2352,29.5482,355353.0
2020-03-18 09:45:00,33.09,33.84,33.05,33.71,488899.0,29.5929,30.2637,29.5571,30.1474,488899.0
2020-03-18 09:50:00,33.7,35.43,33.58,35.43,985607.0,30.1384,31.6856,30.0311,31.6856,985607.0
2020-03-18 09:55:00,35.43,35.47,34.6,35.06,316512.0,31.6856,31.7214,30.9433,31.3547,316512.0
2020-03-18 10:00:00,35.06,35.35,34.8,34.99,247989.0,31.3547,31.6141,31.1222,31.2921,247989.0
2020-03-18 10:05:00,35.04,35.21,34.82,34.85,414315.0,31.3368,31.4889,31.1401,31.1669,414315.0
2020-03-18 10:10:00,34.85,35.09,34.83,34.88,274167.0,31.1669,31.3815,31.149,31.1937,274167.0
2020-03-18 10:15:00,34.89,35.17,34.85,34.97,264394.0,31.2027,31.4531,31.1669,31.2742,264394.0
2020-03-18 10:20:00,34.96,35.49,34.82,35.49,338292.0,31.2653,31.7393,31.1401,31.7393,338292.0
2020-03-18 10:25:00,35.49,35.92,35.47,35.59,460681.0,31.7393,32.1238,31.7214,31.8287,460681.0
2020-03-18 10:30:00,35.59,35.63,35.27,35.44,219521.0,31.8287,31.8645,31.5425,31.6946,219521.0
2020-03-18 10:35:00,35.45,35.72,35.1,35.72,228934.0,31.7035,31.945,31.3905,31.945,228934.0
2020-03-18 10:40:00,35.7,36.09,35.6,35.88,386678.0,31.9271,32.2759,31.8376,32.0881,386678.0
2020-03-18 10:45:00,35.88,35.96,35.6,35.7,178665.0,32.0881,32.1596,31.8376,31.9271,178665.0
2020-03-18 10:50:00,35.7,35.79,35.31,35.5,246884.0,31.9271,32.0076,31.5783,31.7482,246884.0
2020-03-18 10:55:00,35.52,35.87,35.39,35.77,211989.0,31.7661,32.0791,31.6498,31.9897,211989.0
2020-03-18 11:00:00,35.76,35.92,35.67,35.8,189038.0,31.9807,32.1238,31.9003,32.0165,189038.0
2020-03-18 11:05:00,35.8,35.8,35.44,35.46,198856.0,32.0165,32.0165,31.6946,31.7124,198856.0
2020-03-18 11:10:00,35.48,35.49,35.0,35.08,155162.0,31.7303,31.7393,31.3011,31.3726,155162.0
2020-03-18 11:15:00,35.07,35.11,34.65,34.83,290893.0,31.3637,31.3994,30.988,31.149,290893.0
2020-03-18 11:20:00,34.84,35.4,34.77,35.37,320589.0,31.158,31.6588,31.0954,31.632,320589.0
2020-03-18 11:25:00,35.36,35.53,35.16,35.39,190805.0,31.623,31.775,31.4442,31.6498,190805.0
2020-03-18 11:30:00,35.39,35.56,35.04,35.22,164828.0,31.6498,31.8019,31.3368,31.4978,164828.0
2020-03-18 11:35:00,35.23,35.42,35.08,35.09,164656.0,31.5068,31.6767,31.3726,31.3815,164656.0
2020-03-18 11:40:00,35.12,35.32,35.0,35.27,121974.0,31.4084,31.5872,31.3011,31.5425,121974.0
2020-03-18 11:45:00,35.26,35.65,35.16,35.58,151541.0,31.5336,31.8824,31.4442,31.8198,151541.0
2020-03-18 11:50:00,35.58,35.8,35.55,35.65,253196.0,31.8198,32.0165,31.7929,31.8824,253196.0
2020-03-18 11:55:00,35.65,36.0,35.59,35.99,292063.0,31.8824,32.1954,31.8287,32.1864,292063.0
2020-03-18 12:00:00,35.97,36.37,35.86,36.32,310536.0,32.1685,32.5263,32.0702,32.4816,310536.0
2020-03-18 12:05:00,36.26,36.84,36.19,36.27,328825.0,32.4279,32.9466,32.3653,32.4368,328825.0
2020-03-18 12:10:00,36.3,36.52,36.09,36.1,316005.0,32.4637,32.6604,32.2759,32.2848,316005.0
2020-03-18 12:15:00,36.09,36.34,35.95,36.12,284204.0,32.2759,32.4994,32.1507,32.3027,284204.0
2020-03-18 12:20:00,36.12,36.2,35.57,35.7,296222.0,32.3027,32.3742,31.8108,31.9271,296222.0
2020-03-18 12:25:00,35.72,35.92,35.63,35.65,204442.0,31.945,32.1238,31.8645,31.8824,204442.0
2020-03-18 12:30:00,35.66,35.7,35.07,35.48,273889.0,31.8913,31.9271,31.3637,31.7303,273889.0
2020-03-18 12:35:00,35.5,35.89,35.32,35.83,416315.0,31.7482,32.097,31.5872,32.0433,416315.0
2020-03-18 12:40:00,35.84,35.9,35.5,35.88,171207.0,32.0523,32.1059,31.7482,32.0881,171207.0
2020-03-18 12:45:00,35.89,35.9,35.61,35.76,142710.0,32.097,32.1059,31.8466,31.9807,142710.0
2020-03-18 12:50:00,35.72,36.25,35.67,36.25,169237.0,31.945,32.419,31.9003,32.419,169237.0
2020-03-18 12:55:00,36.23,36.36,36.13,36.24,48069.0,32.4011,32.5173,32.3116,32.41,48069.0
2020-03-18 13:00:00,36.24,36.24,36.24,36.24,0.0,32.41,32.41,32.41,32.41,0.0
2020-03-18 13:05:00,36.24,36.24,36.24,36.24,0.0,32.41,32.41,32.41,32.41,0.0
2020-03-18 13:10:00,35.87,36.3,35.85,35.85,315118.0,32.0791,32.4637,32.0612,32.0612,315118.0
2020-03-18 13:15:00,35.85,35.99,35.83,35.97,181873.0,32.0612,32.1864,32.0433,32.1685,181873.0
2020-03-18 13:20:00,35.97,36.17,35.69,35.7,198167.0,32.1685,32.3474,31.9181,31.9271,198167.0
2020-03-18 13:25:00,35.69,35.73,35.22,35.35,159128.0,31.9181,31.9539,31.4978,31.6141,159128.0
2020-03-18 13:30:00,35.35,35.41,35.07,35.14,165690.0,31.6141,31.6677,31.3637,31.4263,165690.0
2020-03-18 13:35:00,35.15,35.22,34.99,35.12,326030.0,31.4352,31.4978,31.2921,31.4084,326030.0
2020-03-18 13:40:00,35.11,35.32,34.92,35.11,195707.0,31.3994,31.5872,31.2295,31.3994,195707.0
2020-03-18 13:45:00,35.11,35.11,34.84,35.0,240512.0,31.3994,31.3994,31.158,31.3011,240512.0
2020-03-18 13:50:00,35.0,35.02,34.67,34.7,146603.0,31.3011,31.3189,31.0059,31.0328,146603.0
2020-03-18 13:55:00,34.71,34.76,34.05,34.34,237705.0,31.0417,31.0864,30.4515,30.7108,237705.0
2020-03-18 14:00:00,34.34,34.95,34.33,34.75,193578.0,30.7108,31.2563,30.7019,31.0775,193578.0
2020-03-18 14:05:00,34.75,35.0,34.75,34.9,176982.0,31.0775,31.3011,31.0775,31.2116,176982.0
2020-03-18 14:10:00,34.9,34.9,34.46,34.61,100527.0,31.2116,31.2116,30.8181,30.9523,100527.0
2020-03-18 14:15:00,34.6,34.68,34.07,34.13,131207.0,30.9433,31.0149,30.4693,30.523,131207.0
2020-03-18 14:20:00,34.13,34.33,34.04,34.11,135660.0,30.523,30.7019,30.4425,30.5051,135660.0
2020-03-18 14:25:00,34.12,34.42,33.92,34.37,229717.0,30.5141,30.7824,30.3352,30.7376,229717.0
2020-03-18 14:30:00,34.38,34.45,34.11,34.23,203324.0,30.7466,30.8092,30.5051,30.6124,203324.0
2020-03-18 14:35:00,34.22,34.31,34.13,34.26,302310.0,30.6035,30.684,30.523,30.6393,302310.0
2020-03-18 14:40:00,34.26,34.27,33.3,33.72,310010.0,30.6393,30.6482,29.7807,30.1563,310010.0
2020-03-18 14:45:00,33.74,33.87,33.58,33.66,162041.0,30.1742,30.2905,30.0311,30.1027,162041.0
2020-03-18 14:50:00,33.67,33.68,33.37,33.59,212702.0,30.1116,30.1206,29.8433,30.0401,212702.0
2020-03-18 14:55:00,33.57,33.95,33.56,33.73,232042.0,30.0222,30.362,30.0132,30.1653,232042.0
2020-03-18 15:00:00,33.73,34.11,33.73,33.93,324245.0,30.1653,30.5051,30.1653,30.3441,324245.0
2020-03-18 15:05:00,33.94,34.17,33.93,34.04,298355.0,30.3531,30.5588,30.3441,30.4425,298355.0
2020-03-18 15:10:00,34.07,34.22,34.01,34.05,235249.0,30.4693,30.6035,30.4157,30.4515,235249.0
2020-03-18 15:15:00,34.03,34.07,33.71,34.0,192801.0,30.4336,30.4693,30.1474,30.4067,192801.0
2020-03-18 15:20:00,33.99,34.0,33.2,33.2,331580.0,30.3978,30.4067,29.6913,29.6913,331580.0
2020-03-18 15:25:00,33.23,33.74,33.21,33.37,261138.0,29.7181,30.1742,29.7002,29.8433,261138.0
2020-03-18 15:30:00,33.34,33.7,33.28,33.39,271332.0,29.8165,30.1384,29.7628,29.8612,271332.0
2020-03-18 15:35:00,33.4,33.76,33.2,33.57,302316.0,29.8702,30.1921,29.6913,30.0222,302316.0
2020-03-18 15:40:00,33.58,33.96,33.45,33.95,373892.0,30.0311,30.371,29.9149,30.362,373892.0
2020-03-18 15:45:00,33.93,33.93,33.57,33.83,237131.0,30.3441,30.3441,30.0222,30.2547,237131.0
2020-03-18 15:50:00,33.81,33.98,33.55,33.89,453443.0,30.2368,30.3889,30.0043,30.3084,453443.0
2020-03-18 15:55:00,33.9,34.15,33.42,33.87,818771.0,30.3173,30.5409,29.888,30.2905,818771.0
2020-03-19 09:30:00,35.75,35.75,35.13,35.2,523550.0,31.9718,31.9718,31.4173,31.4799,523550.0
2020-03-19 09:35:00,35.2,36.36,35.12,36.13,544145.0,31.4799,32.5173,31.4084,32.3116,544145.0
2020-03-19 09:40:00,36.2,36.35,35.74,36.29,203497.0,32.3742,32.5084,31.9629,32.4547,203497.0
2020-03-19 09:45:00,36.28,36.34,36.08,36.32,163864.0,32.4458,32.4994,32.2669,32.4816,163864.0
2020-03-19 09:50:00,36.33,36.5,36.02,36.03,280543.0,32.4905,32.6425,32.2133,32.2222,280543.0
2020-03-19 09:55:00,36.04,36.34,35.92,36.22,323090.0,32.2311,32.4994,32.1238,32.3921,323090.0
2020-03-19 10:00:00,36.25,36.26,36.02,36.11,205641.0,32.419,32.4279,32.2133,32.2938,205641.0
2020-03-19 10:05:00,36.11,36.25,35.81,36.01,216067.0,32.2938,32.419,32.0255,32.2043,216067.0
2020-03-19 10:10:00,36.01,36.12,35.82,36.07,155037.0,32.2043,32.3027,32.0344,32.258,155037.0
2020-03-19 10:15:00,36.1,36.2,35.51,35.57,282645.0,32.2848,32.3742,31.7572,31.8108,282645.0
2020-03-19 10:20:00,35.57,35.74,35.33,35.57,236430.0,31.8108,31.9629,31.5962,31.8108,236430.0
2020-03-19 10:25:00,35.57,35.67,35.4,35.6,530243.0,31.8108,31.9003,31.6588,31.8376,530243.0
2020-03-19 10:30:00,35.6,35.72,35.37,35.7,139749.0,31.8376,31.945,31.632,31.9271,139749.0
2020-03-19 10:35:00,35.7,35.71,35.24,35.33,128949.0,31.9271,31.936,31.5157,31.5962,128949.0
2020-03-19 10:40:00,35.33,35.48,35.26,35.4,111488.0,31.5962,31.7303,31.5336,31.6588,111488.0
2020-03-19 10:45:00,35.4,35.49,35.12,35.22,91827.0,31.6588,31.7393,31.4084,31.4978,91827.0
2020-03-19 10:50:00,35.2,35.36,35.16,35.19,153793.0,31.4799,31.623,31.4442,31.471,153793.0
2020-03-19 10:55:00,35.19,35.3,34.87,34.87,268474.0,31.471,31.5694,31.1848,31.1848,268474.0
2020-03-19 11:00:00,34.89,35.17,34.81,34.92,527507.0,31.2027,31.4531,31.1311,31.2295,527507.0
2020-03-19 11:05:00,34.93,35.27,34.83,34.83,138127.0,31.2385,31.5425,31.149,31.149,138127.0
2020-03-19 11:10:00,34.84,35.29,34.77,35.18,99754.0,31.158,31.5604,31.0954,31.462,99754.0
2020-03-19 11:15:00,35.18,35.19,34.64,34.65,166518.0,31.462,31.471,30.9791,30.988,166518.0
2020-03-19 11:20:00,34.65,34.71,34.43,34.53,132584.0,30.988,31.0417,30.7913,30.8807,132584.0
2020-03-19 11:25:00,34.53,34.62,34.48,34.55,90554.0,30.8807,30.9612,30.836,30.8986,90554.0
2020-03-19 11:30:00,34.53,34.53,34.26,34.32,166850.0,30.8807,30.8807,30.6393,30.6929,166850.0
2020-03-19 11:35:00,34.31,34.74,34.1,34.61,226248.0,30.684,31.0685,30.4962,30.9523,226248.0
2020-03-19 11:40:00,34.61,34.91,34.6,34.79,158038.0,30.9523,31.2206,30.9433,31.1133,158038.0
2020-03-19 11:45:00,34.81,34.92,34.62,34.79,171730.0,31.1311,31.2295,30.9612,31.1133,171730.0
2020-03-19 11:50:00,34.77,34.94,34.61,34.85,68944.0,31.0954,31.2474,30.9523,31.1669,68944.0
2020-03-19 11:55:00,34.82,34.82,34.37,34.41,104979.0,31.1401,31.1401,30.7376,30.7734,104979.0
2020-03-19 12:00:00,34.44,34.67,34.39,34.45,264455.0,30.8002,31.0059,30.7555,30.8092,264455.0
2020-03-19 12:05:00,34.44,34.52,34.15,34.19,162914.0,30.8002,30.8718,30.5409,30.5767,162914.0
2020-03-19 12:10:00,34.16,34.2,33.96,34.18,160741.0,30.5498,30.5856,30.371,30.5677,160741.0
2020-03-19 12:15:00,34.19,34.25,33.83,34.01,137891.0,30.5767,30.6303,30.2547,30.4157,137891.0
2020-03-19 12:20:00,33.99,34.12,33.78,33.79,119226.0,30.3978,30.5141,30.21,30.2189,119226.0
2020-03-19 12:25:00,33.8,34.16,33.8,33.94,84310.0,30.2279,30.5498,30.2279,30.3531,84310.0
2020-03-19 12:30:00,33.94,33.94,33.41,33.46,151862.0,30.3531,30.3531,29.8791,29.9238,151862.0
2020-03-19 12:35:00,33.48,33.93,33.41,33.93,166327.0,29.9417,30.3441,29.8791,30.3441,166327.0
2020-03-19 12:40:00,33.97,34.25,33.8,33.91,112344.0,30.3799,30.6303,30.2279,30.3263,112344.0
2020-03-19 12:45:00,33.92,34.13,33.81,33.83,129027.0,30.3352,30.523,30.2368,30.2547,129027.0
2020-03-19 12:50:00,33.83,34.4,33.82,34.32,132211.0,30.2547,30.7645,30.2458,30.6929,132211.0
2020-03-19 12:55:00,34.32,34.33,33.98,34.04,81619.0,30.6929,30.7019,30.3889,30.4425,81619.0
2020-03-19 13:00:00,34.05,34.17,33.78,34.01,112973.0,30.4515,30.5588,30.21,30.4157,112973.0
2020-03-19 13:05:00,33.99,34.19,33.93,34.09,76689.0,30.3978,30.5767,30.3441,30.4872,76689.0
2020-03-19 13:10:00,34.1,34.24,34.01,34.01,67725.0,30.4962,30.6214,30.4157,30.4157,67725.0
2020-03-19 13:15:00,34.06,34.12,33.65,33.76,84770.0,30.4604,30.5141,30.0937,30.1921,84770.0
2020-03-19 13:20:00,33.77,33.94,33.7,33.72,107721.0,30.2011,30.3531,30.1384,30.1563,107721.0
2020-03-19 13:25:00,33.71,33.97,33.63,33.84,157875.0,30.1474,30.3799,30.0758,30.2637,157875.0
2020-03-19 13:30:00,33.84,33.95,33.71,33.89,94390.0,30.2637,30.362,30.1474,30.3084,94390.0
2020-03-19 13:35:00,33.88,33.99,33.85,33.96,88356.0,30.2994,30.3978,30.2726,30.371,88356.0
2020-03-19 13:40:00,33.94,34.33,33.85,34.33,101188.0,30.3531,30.7019,30.2726,30.7019,101188.0
2020-03-19 13:45:00,34.32,34.62,34.24,34.48,123234.0,30.6929,30.9612,30.6214,30.836,123234.0
2020-03-19 13:50:00,34.47,34.99,34.46,34.81,153232.0,30.8271,31.2921,30.8181,31.1311,153232.0
2020-03-19 13:55:00,34.8,34.96,34.67,34.77,138981.0,31.1222,31.2653,31.0059,31.0954,138981.0
2020-03-19 14:00:00,34.78,34.87,34.56,34.83,219539.0,31.1043,31.1848,30.9076,31.149,219539.0
2020-03-19 14:05:00,34.78,34.9,34.65,34.79,148042.0,31.1043,31.2116,30.988,31.1133,148042.0
2020-03-19 14:10:00,34.79,35.0,34.78,34.99,113436.0,31.1133,31.3011,31.1043,31.2921,113436.0
2020-03-19 14:15:00,34.97,35.32,34.88,35.27,130938.0,31.2742,31.5872,31.1937,31.5425,130938.0
2020-03-19 14:20:00,35.29,35.29,34.97,35.13,115059.0,31.5604,31.5604,31.2742,31.4173,115059.0
2020-03-19 14:25:00,35.14,35.24,35.02,35.02,187489.0,31.4263,31.5157,31.3189,31.3189,187489.0
2020-03-19 14:30:00,35.04,35.13,34.98,35.08,87377.0,31.3368,31.4173,31.2832,31.3726,87377.0
2020-03-19 14:35:00,35.07,35.43,35.06,35.34,125855.0,31.3637,31.6856,31.3547,31.6051,125855.0
2020-03-19 14:40:00,35.36,35.5,35.32,35.4,151822.0,31.623,31.7482,31.5872,31.6588,151822.0
2020-03-19 14:45:00,35.37,35.42,35.02,35.15,114635.0,31.632,31.6767,31.3189,31.4352,114635.0
2020-03-19 14:50:00,35.15,35.2,34.8,34.87,133830.0,31.4352,31.4799,31.1222,31.1848,133830.0
2020-03-19 14:55:00,34.88,35.07,34.63,34.79,93964.0,31.1937,31.3637,30.9702,31.1133,93964.0
2020-03-19 15:00:00,34.76,34.92,34.68,34.88,113386.0,31.0864,31.2295,31.0149,31.1937,113386.0
2020-03-19 15:05:00,34.9,35.0,34.69,34.69,93122.0,31.2116,31.3011,31.0238,31.0238,93122.0
2020-03-19 15:10:00,34.7,34.78,34.57,34.67,101234.0,31.0328,31.1043,30.9165,31.0059,101234.0
2020-03-19 15:15:00,34.68,34.86,34.45,34.79,122905.0,31.0149,31.1759,30.8092,31.1133,122905.0
2020-03-19 15:20:00,34.77,34.77,34.53,34.58,114286.0,31.0954,31.0954,30.8807,30.9254,114286.0
2020-03-19 15:25:00,34.58,34.75,34.49,34.53,189122.0,30.9254,31.0775,30.845,30.8807,189122.0
2020-03-19 15:30:00,34.51,34.63,34.33,34.46,159891.0,30.8628,30.9702,30.7019,30.8181,159891.0
2020-03-19 15:35:00,34.44,34.56,34.36,34.49,162064.0,30.8002,30.9076,30.7287,30.845,162064.0
2020-03-19 15:40:00,34.48,34.68,34.4,34.61,207295.0,30.836,31.0149,30.7645,30.9523,207295.0
2020-03-19 15:45:00,34.61,34.67,34.35,34.39,209298.0,30.9523,31.0059,30.7198,30.7555,209298.0
2020-03-19 15:50:00,34.37,34.38,33.85,33.95,379414.0,30.7376,30.7466,30.2726,30.362,379414.0
2020-03-19 15:55:00,33.97,34.19,33.9,34.16,515209.0,30.3799,30.5767,30.3173,30.5498,515209.0
2020-03-20 09:30:00,34.25,34.25,33.41,33.9,926617.0,30.6303,30.6303,29.8791,30.3173,926617.0
2020-03-20 09:35:00,33.89,34.0,33.55,33.76,236372.0,30.3084,30.4067,30.0043,30.1921,236372.0
2020-03-20 09:40:00,33.77,33.77,32.19,32.66,342314.0,30.2011,30.2011,28.788,29.2084,342314.0
2020-03-20 09:45:00,32.65,33.2,32.23,32.54,357252.0,29.1994,29.6913,28.8238,29.101,357252.0
2020-03-20 09:50:00,32.54,32.81,32.26,32.69,225814.0,29.101,29.3425,28.8506,29.2352,225814.0
2020-03-20 09:55:00,32.68,32.87,32.07,32.38,438282.0,29.2262,29.3962,28.6807,28.958,438282.0
2020-03-20 10:00:00,32.35,32.56,32.03,32.18,329106.0,28.9311,29.1189,28.6449,28.7791,329106.0
2020-03-20 10:05:00,32.19,32.22,31.26,31.58,558659.0,28.788,28.8149,27.9563,28.2425,558659.0
2020-03-20 10:10:00,31.56,31.99,31.55,31.76,305325.0,28.2246,28.6092,28.2157,28.4035,305325.0
2020-03-20 10:15:00,31.77,32.69,31.75,32.46,420262.0,28.4124,29.2352,28.3945,29.0295,420262.0
2020-03-20 10:20:00,32.44,32.65,32.27,32.54,445692.0,29.0116,29.1994,28.8596,29.101,445692.0
2020-03-20 10:25:00,32.52,32.79,32.46,32.71,214825.0,29.0832,29.3246,29.0295,29.2531,214825.0
2020-03-20 10:30:00,32.72,32.78,32.15,32.19,261963.0,29.262,29.3157,28.7523,28.788,261963.0
2020-03-20 10:35:00,32.2,32.38,31.94,32.25,144551.0,28.797,28.958,28.5645,28.8417,144551.0
2020-03-20 10:40:00,32.27,32.36,31.91,31.91,157558.0,28.8596,28.9401,28.5376,28.5376,157558.0
2020-03-20 10:45:00,31.9,31.99,31.68,31.93,268966.0,28.5287,28.6092,28.3319,28.5555,268966.0
2020-03-20 10:50:00,31.93,32.12,31.92,31.97,127069.0,28.5555,28.7254,28.5466,28.5913,127069.0
2020-03-20 10:55:00,31.96,32.06,31.85,31.97,147512.0,28.5823,28.6718,28.484,28.5913,147512.0
2020-03-20 11:00:00,31.97,32.04,31.62,31.68,178085.0,28.5913,28.6539,28.2783,28.3319,178085.0
2020-03-20 11:05:00,31.66,31.95,31.63,31.86,162433.0,28.314,28.5734,28.2872,28.4929,162433.0
2020-03-20 11:10:00,31.86,31.98,31.68,31.72,105780.0,28.4929,28.6002,28.3319,28.3677,105780.0
2020-03-20 11:15:00,31.71,31.73,31.19,31.21,390321.0,28.3588,28.3766,27.8937,27.9116,390321.0
2020-03-20 11:20:00,31.2,31.48,31.13,31.19,272458.0,27.9027,28.1531,27.8401,27.8937,272458.0
2020-03-20 11:25:00,31.19,31.44,31.11,31.19,213073.0,27.8937,28.1173,27.8222,27.8937,213073.0
2020-03-20 11:30:00,31.18,31.34,31.07,31.21,219541.0,27.8848,28.0279,27.7864,27.9116,219541.0
2020-03-20 11:35:00,31.2,31.29,31.03,31.26,277484.0,27.9027,27.9831,27.7506,27.9563,277484.0
2020-03-20 11:40:00,31.25,31.41,31.18,31.3,238034.0,27.9474,28.0905,27.8848,27.9921,238034.0
2020-03-20 11:45:00,31.3,31.49,31.21,31.38,182011.0,27.9921,28.162,27.9116,28.0636,182011.0
2020-03-20 11:50:00,31.38,31.55,31.15,31.36,240508.0,28.0636,28.2157,27.8579,28.0457,240508.0
2020-03-20 11:55:00,31.36,31.67,31.24,31.66,220883.0,28.0457,28.323,27.9384,28.314,220883.0
2020-03-20 12:00:00,31.66,31.67,31.29,31.33,178195.0,28.314,28.323,27.9831,28.0189,178195.0
2020-03-20 12:05:00,31.32,31.38,31.17,31.33,137105.0,28.01,28.0636,27.8758,28.0189,137105.0
2020-03-20 12:10:00,31.36,31.61,31.32,31.45,139946.0,28.0457,28.2693,28.01,28.1262,139946.0
2020-03-20 12:15:00,31.44,32.16,31.44,32.1,244898.0,28.1173,28.7612,28.1173,28.7075,244898.0
2020-03-20 12:20:00,32.1,32.2,31.71,31.77,154080.0,28.7075,28.797,28.3588,28.4124,154080.0
2020-03-20 12:25:00,31.77,31.93,31.73,31.93,129222.0,28.4124,28.5555,28.3766,28.5555,129222.0
2020-03-20 12:30:00,31.91,31.98,31.27,31.8,185375.0,28.5376,28.6002,27.9653,28.4392,185375.0
2020-03-20 12:35:00,31.79,31.91,31.66,31.88,149234.0,28.4303,28.5376,28.314,28.5108,149234.0
2020-03-20 12:40:00,31.91,32.22,31.91,32.11,141919.0,28.5376,28.8149,28.5376,28.7165,141919.0
2020-03-20 12:45:00,32.11,32.11,31.81,31.91,144708.0,28.7165,28.7165,28.4482,28.5376,144708.0
2020-03-20 12:50:00,31.91,31.93,31.65,31.74,165901.0,28.5376,28.5555,28.3051,28.3856,165901.0
2020-03-20 12:55:00,31.74,32.05,31.68,31.98,124032.0,28.3856,28.6628,28.3319,28.6002,124032.0
2020-03-20 13:00:00,31.98,32.18,31.91,32.11,84963.0,28.6002,28.7791,28.5376,28.7165,84963.0
2020-03-20 13:05:00,32.07,32.39,31.89,32.34,98451.0,28.6807,28.9669,28.5197,28.9222,98451.0
2020-03-20 13:10:00,32.31,32.46,32.18,32.18,124462.0,28.8953,29.0295,28.7791,28.7791,124462.0
2020-03-20 13:15:00,32.16,32.49,32.04,32.43,88283.0,28.7612,29.0563,28.6539,29.0027,88283.0
2020-03-20 13:20:00,32.43,32.55,32.26,32.48,121002.0,29.0027,29.11,28.8506,29.0474,121002.0
2020-03-20 13:25:00,32.47,32.49,32.1,32.14,238150.0,29.0384,29.0563,28.7075,28.7433,238150.0
2020-03-20 13:30:00,32.17,32.25,31.92,32.01,258019.0,28.7701,28.8417,28.5466,28.6271,258019.0
2020-03-20 13:35:00,32.02,32.09,31.95,32.07,108007.0,28.636,28.6986,28.5734,28.6807,108007.0
2020-03-20 13:40:00,32.07,32.46,31.96,32.44,125004.0,28.6807,29.0295,28.5823,29.0116,125004.0
2020-03-20 13:45:00,32.43,32.52,32.16,32.16,88340.0,29.0027,29.0832,28.7612,28.7612,88340.0
2020-03-20 13:50:00,32.2,32.37,32.18,32.3,67951.0,28.797,28.949,28.7791,28.8864,67951.0
2020-03-20 13:55:00,32.3,32.37,32.2,32.3,67429.0,28.8864,28.949,28.797,28.8864,67429.0
2020-03-20 14:00:00,32.31,32.5,32.31,32.4,108475.0,28.8953,29.0653,28.8953,28.9758,108475.0
2020-03-20 14:05:00,32.39,32.67,32.33,32.67,113985.0,28.9669,29.2173,28.9132,29.2173,113985.0
2020-03-20 14:10:00,32.68,32.75,32.49,32.51,90736.0,29.2262,29.2888,29.0563,29.0742,90736.0
2020-03-20 14:15:00,32.5,32.56,32.36,32.41,94028.0,29.0653,29.1189,28.9401,28.9848,94028.0
2020-03-20 14:20:00,32.41,32.47,32.15,32.2,105421.0,28.9848,29.0384,28.7523,28.797,105421.0
2020-03-20 14:25:00,32.2,32.25,32.07,32.12,89693.0,28.797,28.8417,28.6807,28.7254,89693.0
2020-03-20 14:30:00,32.13,32.18,31.98,32.0,185012.0,28.7344,28.7791,28.6002,28.6181,185012.0
2020-03-20 14:35:00,32.0,32.05,31.92,32.02,100771.0,28.6181,28.6628,28.5466,28.636,100771.0
2020-03-20 14:40:00,32.02,32.18,31.96,32.11,140260.0,28.636,28.7791,28.5823,28.7165,140260.0
2020-03-20 14:45:00,32.1,32.38,32.1,32.36,86202.0,28.7075,28.958,28.7075,28.9401,86202.0
2020-03-20 14:50:00,32.35,32.39,31.95,31.97,75469.0,28.9311,28.9669,28.5734,28.5913,75469.0
2020-03-20 14:55:00,31.96,31.99,31.76,31.98,116080.0,28.5823,28.6092,28.4035,28.6002,116080.0
2020-03-20 15:00:00,31.98,32.2,31.89,31.98,102721.0,28.6002,28.797,28.5197,28.6002,102721.0
2020-03-20 15:05:00,31.98,32.11,31.93,31.98,121163.0,28.6002,28.7165,28.5555,28.6002,121163.0
2020-03-20 15:10:00,31.98,32.04,31.76,31.83,168280.0,28.6002,28.6539,28.4035,28.4661,168280.0
2020-03-20 15:15:00,31.84,31.86,31.33,31.5,182985.0,28.475,28.4929,28.0189,28.171,182985.0
2020-03-20 15:20:00,31.49,31.8,31.48,31.71,150352.0,28.162,28.4392,28.1531,28.3588,150352.0
2020-03-20 15:25:00,31.71,32.26,31.64,32.13,220206.0,28.3588,28.8506,28.2962,28.7344,220206.0
2020-03-20 15:30:00,32.14,32.34,32.06,32.21,256992.0,28.7433,28.9222,28.6718,28.8059,256992.0
2020-03-20 15:35:00,32.21,32.24,31.79,31.89,271466.0,28.8059,28.8327,28.4303,28.5197,271466.0
2020-03-20 15:40:00,31.89,31.98,31.52,31.53,307541.0,28.5197,28.6002,28.1888,28.1978,307541.0
2020-03-20 15:45:00,31.53,31.82,31.5,31.57,313852.0,28.1978,28.4571,28.171,28.2336,313852.0
2020-03-20 15:50:00,31.59,31.6,31.34,31.51,508408.0,28.2514,28.2604,28.0279,28.1799,508408.0
2020-03-20 15:55:00,31.51,31.82,31.44,31.8,1095299.0,28.1799,28.4571,28.1173,28.4392,1095299.0
2020-03-23 09:30:00,31.78,32.48,31.58,32.01,507827.0,28.4214,29.0474,28.2425,28.6271,507827.0
2020-03-23 09:35:00,32.01,32.15,31.54,31.75,366541.0,28.6271,28.7523,28.2067,28.3945,366541.0
2020-03-23 09:40:00,31.77,32.72,31.76,32.54,541589.0,28.4124,29.262,28.4035,29.101,541589.0
2020-03-23 09:45:00,32.55,32.55,31.8,31.98,284126.0,29.11,29.11,28.4392,28.6002,284126.0
2020-03-23 09:50:00,31.96,32.13,31.63,32.11,216796.0,28.5823,28.7344,28.2872,28.7165,216796.0
2020-03-23 09:55:00,32.11,32.54,32.1,32.35,229976.0,28.7165,29.101,28.7075,28.9311,229976.0
2020-03-23 10:00:00,32.35,32.39,31.95,32.03,306220.0,28.9311,28.9669,28.5734,28.6449,306220.0
2020-03-23 10:05:00,32.03,32.28,32.01,32.09,148781.0,28.6449,28.8685,28.6271,28.6986,148781.0
2020-03-23 10:10:00,32.1,32.35,31.97,32.25,169153.0,28.7075,28.9311,28.5913,28.8417,169153.0
2020-03-23 10:15:00,32.26,32.28,32.01,32.07,160916.0,28.8506,28.8685,28.6271,28.6807,160916.0
2020-03-23 10:20:00,32.07,32.18,31.95,32.12,92400.0,28.6807,28.7791,28.5734,28.7254,92400.0
2020-03-23 10:25:00,32.14,32.25,31.96,32.03,138006.0,28.7433,28.8417,28.5823,28.6449,138006.0
2020-03-23 10:30:00,32.03,32.19,31.86,32.19,144831.0,28.6449,28.788,28.4929,28.788,144831.0
2020-03-23 10:35:00,32.17,32.27,32.11,32.23,219494.0,28.7701,28.8596,28.7165,28.8238,219494.0
2020-03-23 10:40:00,32.25,32.42,32.16,32.19,136788.0,28.8417,28.9937,28.7612,28.788,136788.0
2020-03-23 10:45:00,32.22,32.22,31.81,31.9,146812.0,28.8149,28.8149,28.4482,28.5287,146812.0
2020-03-23 10:50:00,31.89,32.14,31.8,31.81,134235.0,28.5197,28.7433,28.4392,28.4482,134235.0
2020-03-23 10:55:00,31.82,32.0,31.68,31.68,94293.0,28.4571,28.6181,28.3319,28.3319,94293.0
2020-03-23 11:00:00,31.68,32.22,31.67,32.21,128983.0,28.3319,28.8149,28.323,28.8059,128983.0
2020-03-23 11:05:00,32.21,32.25,32.01,32.09,178731.0,28.8059,28.8417,28.6271,28.6986,178731.0
2020-03-23 11:10:00,32.09,32.32,32.04,32.28,95423.0,28.6986,28.9043,28.6539,28.8685,95423.0
2020-03-23 11:15:00,32.26,32.3,31.77,31.8,110262.0,28.8506,28.8864,28.4124,28.4392,110262.0
2020-03-23 11:20:00,31.79,31.79,31.51,31.69,97743.0,28.4303,28.4303,28.1799,28.3409,97743.0
2020-03-23 11:25:00,31.67,31.7,31.33,31.45,155703.0,28.323,28.3498,28.0189,28.1262,155703.0
2020-03-23 11:30:00,31.43,31.56,31.38,31.46,122415.0,28.1084,28.2246,28.0636,28.1352,122415.0
2020-03-23 11:35:00,31.46,31.46,31.13,31.21,109754.0,28.1352,28.1352,27.8401,27.9116,109754.0
2020-03-23 11:40:00,31.21,31.38,31.14,31.18,95351.0,27.9116,28.0636,27.849,27.8848,95351.0
2020-03-23 11:45:00,31.19,31.26,31.03,31.17,114712.0,27.8937,27.9563,27.7506,27.8758,114712.0
2020-03-23 11:50:00,31.19,31.41,31.12,31.31,70929.0,27.8937,28.0905,27.8311,28.001,70929.0
2020-03-23 11:55:00,31.28,31.3,31.11,31.19,75076.0,27.9742,27.9921,27.8222,27.8937,75076.0
2020-03-23 12:00:00,31.18,31.54,31.18,31.42,87047.0,27.8848,28.2067,27.8848,28.0994,87047.0
2020-03-23 12:05:00,31.39,31.66,31.35,31.53,68911.0,28.0726,28.314,28.0368,28.1978,68911.0
2020-03-23 12:10:00,31.54,31.64,31.44,31.49,82947.0,28.2067,28.2962,28.1173,28.162,82947.0
2020-03-23 12:15:00,31.47,31.57,31.37,31.46,138180.0,28.1441,28.2336,28.0547,28.1352,138180.0
2020-03-23 12:20:00,31.47,32.01,31.47,31.85,83114.0,28.1441,28.6271,28.1441,28.484,83114.0
2020-03-23 12:25:00,31.87,31.92,31.64,31.72,72453.0,28.5019,28.5466,28.2962,28.3677,72453.0
2020-03-23 12:30:00,31.73,31.78,31.49,31.78,76586.0,28.3766,28.4214,28.162,28.4214,76586.0
2020-03-23 12:35:00,31.77,31.93,31.76,31.89,79244.0,28.4124,28.5555,28.4035,28.5197,79244.0
2020-03-23 12:40:00,31.9,32.08,31.87,31.96,87566.0,28.5287,28.6897,28.5019,28.5823,87566.0
2020-03-23 12:45:00,31.96,32.14,31.82,32.11,74368.0,28.5823,28.7433,28.4571,28.7165,74368.0
2020-03-23 12:50:00,32.09,32.15,31.91,32.02,86679.0,28.6986,28.7523,28.5376,28.636,86679.0
2020-03-23 12:55:00,32.02,32.13,31.9,31.96,96974.0,28.636,28.7344,28.5287,28.5823,96974.0
2020-03-23 13:00:00,31.96,31.98,31.66,31.68,130044.0,28.5823,28.6002,28.314,28.3319,130044.0
2020-03-23 13:05:00,31.67,31.83,31.63,31.8,91867.0,28.323,28.4661,28.2872,28.4392,91867.0
2020-03-23 13:10:00,31.82,32.11,31.81,32.03,82521.0,28.4571,28.7165,28.4482,28.6449,82521.0
2020-03-23 13:15:00,32.01,32.07,31.94,32.05,94923.0,28.6271,28.6807,28.5645,28.6628,94923.0
2020-03-23 13:20:00,32.03,32.06,31.77,31.87,104538.0,28.6449,28.6718,28.4124,28.5019,104538.0
2020-03-23 13:25:00,31.88,31.95,31.78,31.85,87761.0,28.5108,28.5734,28.4214,28.484,87761.0
2020-03-23 13:30:00,31.87,31.87,31.62,31.69,142991.0,28.5019,28.5019,28.2783,28.3409,142991.0
2020-03-23 13:35:00,31.72,31.72,31.53,31.6,62058.0,28.3677,28.3677,28.1978,28.2604,62058.0
2020-03-23 13:40:00,31.59,31.71,31.4,31.46,86891.0,28.2514,28.3588,28.0815,28.1352,86891.0
2020-03-23 13:45:00,31.48,31.71,31.44,31.62,143829.0,28.1531,28.3588,28.1173,28.2783,143829.0
2020-03-23 13:50:00,31.62,31.68,31.48,31.53,99430.0,28.2783,28.3319,28.1531,28.1978,99430.0
2020-03-23 13:55:00,31.52,31.53,31.23,31.31,102592.0,28.1888,28.1978,27.9295,28.001,102592.0
2020-03-23 14:00:00,31.33,31.34,30.89,30.98,130780.0,28.0189,28.0279,27.6254,27.7059,130780.0
2020-03-23 14:05:00,30.96,31.21,30.92,30.94,97963.0,27.688,27.9116,27.6523,27.6701,97963.0
2020-03-23 14:10:00,30.92,31.08,30.92,30.96,74970.0,27.6523,27.7953,27.6523,27.688,74970.0
2020-03-23 14:15:00,30.97,31.13,30.93,30.96,109275.0,27.697,27.8401,27.6612,27.688,109275.0
2020-03-23 14:20:00,30.98,31.29,30.82,31.24,137085.0,27.7059,27.9831,27.5628,27.9384,137085.0
2020-03-23 14:25:00,31.22,31.58,31.13,31.44,137746.0,27.9205,28.2425,27.8401,28.1173,137746.0
2020-03-23 14:30:00,31.45,31.48,31.17,31.3,129311.0,28.1262,28.1531,27.8758,27.9921,129311.0
2020-03-23 14:35:00,31.29,31.36,31.16,31.28,81844.0,27.9831,28.0457,27.8669,27.9742,81844.0
2020-03-23 14:40:00,31.27,31.53,31.26,31.49,67779.0,27.9653,28.1978,27.9563,28.162,67779.0
2020-03-23 14:45:00,31.49,31.5,31.21,31.35,95867.0,28.162,28.171,27.9116,28.0368,95867.0
2020-03-23 14:50:00,31.34,31.34,31.11,31.16,70652.0,28.0279,28.0279,27.8222,27.8669,70652.0
2020-03-23 14:55:00,31.18,31.33,31.05,31.09,76810.0,27.8848,28.0189,27.7685,27.8043,76810.0
2020-03-23 15:00:00,31.1,31.19,30.95,31.18,107624.0,27.8132,27.8937,27.6791,27.8848,107624.0
2020-03-23 15:05:00,31.16,31.22,31.0,31.01,68147.0,27.8669,27.9205,27.7238,27.7327,68147.0
2020-03-23 15:10:00,31.01,31.19,30.99,31.19,83802.0,27.7327,27.8937,27.7149,27.8937,83802.0
2020-03-23 15:15:00,31.18,31.33,31.15,31.19,90531.0,27.8848,28.0189,27.8579,27.8937,90531.0
2020-03-23 15:20:00,31.2,31.2,30.97,31.08,102621.0,27.9027,27.9027,27.697,27.7953,102621.0
2020-03-23 15:25:00,31.08,31.1,31.0,31.1,110018.0,27.7953,27.8132,27.7238,27.8132,110018.0
2020-03-23 15:30:00,31.11,31.17,30.95,30.98,123876.0,27.8222,27.8758,27.6791,27.7059,123876.0
2020-03-23 15:35:00,30.97,31.11,30.91,30.93,166883.0,27.697,27.8222,27.6433,27.6612,166883.0
2020-03-23 15:40:00,30.94,31.04,30.89,30.92,190167.0,27.6701,27.7596,27.6254,27.6523,190167.0
2020-03-23 15:45:00,30.92,31.04,30.79,30.8,231005.0,27.6523,27.7596,27.536,27.5449,231005.0
2020-03-23 15:50:00,30.8,31.63,30.77,31.56,296894.0,27.5449,28.2872,27.5181,28.2246,296894.0
2020-03-23 15:55:00,31.59,31.59,31.03,31.08,764614.0,28.2514,28.2514,27.7506,27.7953,764614.0
2020-03-24 09:30:00,31.5,31.68,30.86,30.98,403345.0,28.171,28.3319,27.5986,27.7059,403345.0
2020-03-24 09:35:00,30.98,31.39,30.75,31.39,285889.0,27.7059,28.0726,27.5002,28.0726,285889.0
2020-03-24 09:40:00,31.43,31.44,31.07,31.2,262360.0,28.1084,28.1173,27.7864,27.9027,262360.0
2020-03-24 09:45:00,31.19,31.2,30.46,30.63,250533.0,27.8937,27.9027,27.2409,27.3929,250533.0
2020-03-24 09:50:00,30.63,30.68,30.04,30.16,277883.0,27.3929,27.4376,26.8653,26.9726,277883.0
2020-03-24 09:55:00,30.17,30.19,29.78,29.96,373410.0,26.9815,26.9994,26.6327,26.7937,373410.0
2020-03-24 10:00:00,29.97,30.01,29.88,29.9,242734.0,26.8027,26.8384,26.7222,26.74,242734.0
2020-03-24 10:05:00,29.9,29.91,29.69,29.84,290830.0,26.74,26.749,26.5522,26.6864,290830.0
2020-03-24 10:10:00,29.85,30.15,29.75,30.07,234733.0,26.6953,26.9636,26.6059,26.8921,234733.0
2020-03-24 10:15:00,30.08,30.14,29.91,30.13,205885.0,26.901,26.9547,26.749,26.9457,205885.0
2020-03-24 10:20:00,30.13,30.23,29.93,29.96,123617.0,26.9457,27.0352,26.7669,26.7937,123617.0
2020-03-24 10:25:00,29.97,30.03,29.71,29.73,176056.0,26.8027,26.8563,26.5701,26.588,176056.0
2020-03-24 10:30:00,29.73,29.96,29.71,29.82,216202.0,26.588,26.7937,26.5701,26.6685,216202.0
2020-03-24 10:35:00,29.83,29.85,29.62,29.73,149148.0,26.6774,26.6953,26.4896,26.588,149148.0
2020-03-24 10:40:00,29.73,30.19,29.72,29.99,169762.0,26.588,26.9994,26.5791,26.8205,169762.0
2020-03-24 10:45:00,30.01,30.02,29.76,29.78,111702.0,26.8384,26.8474,26.6148,26.6327,111702.0
2020-03-24 10:50:00,29.78,29.87,29.66,29.86,104457.0,26.6327,26.7132,26.5254,26.7043,104457.0
2020-03-24 10:55:00,29.85,30.14,29.73,30.07,135459.0,26.6953,26.9547,26.588,26.8921,135459.0
2020-03-24 11:00:00,30.05,30.29,29.98,30.22,134244.0,26.8742,27.0888,26.8116,27.0262,134244.0
2020-03-24 11:05:00,30.24,30.36,30.13,30.35,104104.0,27.0441,27.1514,26.9457,27.1425,104104.0
2020-03-24 11:10:00,30.33,30.73,30.33,30.68,189152.0,27.1246,27.4823,27.1246,27.4376,189152.0
2020-03-24 11:15:00,30.67,30.68,30.19,30.27,129102.0,27.4287,27.4376,26.9994,27.0709,129102.0
2020-03-24 11:20:00,30.27,30.36,30.12,30.12,73285.0,27.0709,27.1514,26.9368,26.9368,73285.0
2020-03-24 11:25:00,30.12,30.17,29.87,29.87,95147.0,26.9368,26.9815,26.7132,26.7132,95147.0
2020-03-24 11:30:00,29.89,29.92,29.42,29.61,270891.0,26.7311,26.7579,26.3108,26.4807,270891.0
2020-03-24 11:35:00,29.63,30.04,29.62,29.98,115802.0,26.4986,26.8653,26.4896,26.8116,115802.0
2020-03-24 11:40:00,29.99,30.23,29.98,30.17,95875.0,26.8205,27.0352,26.8116,26.9815,95875.0
2020-03-24 11:45:00,30.18,30.22,29.92,29.97,68942.0,26.9905,27.0262,26.7579,26.8027,68942.0
2020-03-24 11:50:00,29.98,30.08,29.94,30.02,51558.0,26.8116,26.901,26.7758,26.8474,51558.0
2020-03-24 11:55:00,30.02,30.16,30.0,30.1,103036.0,26.8474,26.9726,26.8295,26.9189,103036.0
2020-03-24 12:00:00,30.11,30.23,30.1,30.22,59525.0,26.9279,27.0352,26.9189,27.0262,59525.0
2020-03-24 12:05:00,30.22,30.3,30.12,30.16,66886.0,27.0262,27.0978,26.9368,26.9726,66886.0
2020-03-24 12:10:00,30.17,30.41,30.14,30.32,104160.0,26.9815,27.1961,26.9547,27.1157,104160.0
2020-03-24 12:15:00,30.32,30.44,30.27,30.34,86642.0,27.1157,27.223,27.0709,27.1335,86642.0
2020-03-24 12:20:00,30.34,30.47,30.07,30.08,98250.0,27.1335,27.2498,26.8921,26.901,98250.0
2020-03-24 12:25:00,30.09,30.41,30.08,30.41,65011.0,26.91,27.1961,26.901,27.1961,65011.0
2020-03-24 12:30:00,30.4,30.41,30.15,30.2,87078.0,27.1872,27.1961,26.9636,27.0083,87078.0
2020-03-24 12:35:00,30.19,30.27,30.16,30.21,86117.0,26.9994,27.0709,26.9726,27.0173,86117.0
2020-03-24 12:40:00,30.21,30.26,30.18,30.21,65571.0,27.0173,27.062,26.9905,27.0173,65571.0
2020-03-24 12:45:00,30.2,30.22,30.01,30.03,83093.0,27.0083,27.0262,26.8384,26.8563,83093.0
2020-03-24 12:50:00,30.04,30.09,30.01,30.04,57128.0,26.8653,26.91,26.8384,26.8653,57128.0
2020-03-24 12:55:00,30.02,30.05,29.73,29.74,145137.0,26.8474,26.8742,26.588,26.597,145137.0
2020-03-24 13:00:00,29.74,30.11,29.7,30.03,130597.0,26.597,26.9279,26.5612,26.8563,130597.0
2020-03-24 13:05:00,30.01,30.06,29.9,29.93,76369.0,26.8384,26.8831,26.74,26.7669,76369.0
2020-03-24 13:10:00,29.93,30.0,29.81,29.98,71994.0,26.7669,26.8295,26.6596,26.8116,71994.0
2020-03-24 13:15:00,29.97,30.1,29.95,29.99,69426.0,26.8027,26.9189,26.7848,26.8205,69426.0
2020-03-24 13:20:00,29.99,30.12,29.93,30.06,66239.0,26.8205,26.9368,26.7669,26.8831,66239.0
2020-03-24 13:25:00,30.04,30.13,30.01,30.1,55891.0,26.8653,26.9457,26.8384,26.9189,55891.0
2020-03-24 13:30:00,30.09,30.2,30.05,30.12,73131.0,26.91,27.0083,26.8742,26.9368,73131.0
2020-03-24 13:35:00,30.13,30.22,30.06,30.19,107730.0,26.9457,27.0262,26.8831,26.9994,107730.0
2020-03-24 13:40:00,30.19,30.2,30.04,30.17,111080.0,26.9994,27.0083,26.8653,26.9815,111080.0
2020-03-24 13:45:00,30.16,30.21,29.91,29.96,142466.0,26.9726,27.0173,26.749,26.7937,142466.0
2020-03-24 13:50:00,29.96,29.98,29.65,29.68,114295.0,26.7937,26.8116,26.5165,26.5433,114295.0
2020-03-24 13:55:00,29.68,29.74,29.57,29.6,152574.0,26.5433,26.597,26.4449,26.4718,152574.0
2020-03-24 14:00:00,29.6,29.67,29.47,29.48,114105.0,26.4718,26.5344,26.3555,26.3644,114105.0
2020-03-24 14:05:00,29.47,29.52,29.44,29.48,101147.0,26.3555,26.4002,26.3287,26.3644,101147.0
2020-03-24 14:10:00,29.49,29.53,29.42,29.52,91313.0,26.3734,26.4092,26.3108,26.4002,91313.0
2020-03-24 14:15:00,29.51,29.93,29.49,29.72,164882.0,26.3913,26.7669,26.3734,26.5791,164882.0
2020-03-24 14:20:00,29.73,29.84,29.65,29.79,110156.0,26.588,26.6864,26.5165,26.6417,110156.0
2020-03-24 14:25:00,29.78,29.9,29.68,29.87,118549.0,26.6327,26.74,26.5433,26.7132,118549.0
2020-03-24 14:30:00,29.87,29.92,29.81,29.89,70413.0,26.7132,26.7579,26.6596,26.7311,70413.0
2020-03-24 14:35:00,29.89,29.98,29.77,29.88,93021.0,26.7311,26.8116,26.6238,26.7222,93021.0
2020-03-24 14:40:00,29.9,29.93,29.82,29.82,68937.0,26.74,26.7669,26.6685,26.6685,68937.0
2020-03-24 14:45:00,29.83,29.87,29.75,29.79,88489.0,26.6774,26.7132,26.6059,26.6417,88489.0
2020-03-24 14:50:00,29.8,29.85,29.59,29.63,283991.0,26.6506,26.6953,26.4628,26.4986,283991.0
2020-03-24 14:55:00,29.64,29.88,29.62,29.86,71716.0,26.5075,26.7222,26.4896,26.7043,71716.0
2020-03-24 15:00:00,29.85,29.93,29.8,29.9,86142.0,26.6953,26.7669,26.6506,26.74,86142.0
2020-03-24 15:05:00,29.9,29.92,29.75,29.88,76771.0,26.74,26.7579,26.6059,26.7222,76771.0
2020-03-24 15:10:00,29.88,29.88,29.75,29.76,76027.0,26.7222,26.7222,26.6059,26.6148,76027.0
2020-03-24 15:15:00,29.77,29.79,29.65,29.73,93963.0,26.6238,26.6417,26.5165,26.588,93963.0
2020-03-24 15:20:00,29.73,29.81,29.72,29.75,168651.0,26.588,26.6596,26.5791,26.6059,168651.0
2020-03-24 15:25:00,29.75,29.82,29.72,29.79,183153.0,26.6059,26.6685,26.5791,26.6417,183153.0
2020-03-24 15:30:00,29.8,29.99,29.73,29.96,151152.0,26.6506,26.8205,26.588,26.7937,151152.0
2020-03-24 15:35:00,29.96,30.02,29.87,29.96,126649.0,26.7937,26.8474,26.7132,26.7937,126649.0
2020-03-24 15:40:00,29.96,30.04,29.95,29.98,177029.0,26.7937,26.8653,26.7848,26.8116,177029.0
2020-03-24 15:45:00,29.98,30.01,29.8,29.89,166118.0,26.8116,26.8384,26.6506,26.7311,166118.0
2020-03-24 15:50:00,29.9,30.12,29.88,30.08,299222.0,26.74,26.9368,26.7222,26.901,299222.0
2020-03-24 15:55:00,30.09,30.25,30.01,30.14,764674.0,26.91,27.0531,26.8384,26.9547,764674.0
2020-03-25 09:30:00,29.99,30.0,29.01,29.84,527913.0,26.8205,26.8295,25.9441,26.6864,527913.0
2020-03-25 09:35:00,29.84,30.19,29.66,30.13,345660.0,26.6864,26.9994,26.5254,26.9457,345660.0
2020-03-25 09:40:00,30.13,30.13,29.56,29.6,271211.0,26.9457,26.9457,26.436,26.4718,271211.0
2020-03-25 09:45:00,29.59,29.62,29.07,29.17,203833.0,26.4628,26.4896,25.9978,26.0872,203833.0
2020-03-25 09:50:00,29.19,29.43,28.91,28.94,325548.0,26.1051,26.3197,25.8547,25.8815,325548.0
2020-03-25 09:55:00,28.94,29.0,28.82,28.91,269526.0,25.8815,25.9352,25.7742,25.8547,269526.0
2020-03-25 10:00:00,28.92,28.96,28.44,28.5,378000.0,25.8636,25.8994,25.4343,25.488,378000.0
2020-03-25 10:05:00,28.5,28.55,28.13,28.44,383218.0,25.488,25.5327,25.1571,25.4343,383218.0
2020-03-25 10:10:00,28.42,28.46,28.08,28.26,221973.0,25.4165,25.4522,25.1124,25.2734,221973.0
2020-03-25 10:15:00,28.27,28.47,28.2,28.43,127880.0,25.2823,25.4612,25.2197,25.4254,127880.0
2020-03-25 10:20:00,28.43,28.54,28.31,28.51,177322.0,25.4254,25.5238,25.3181,25.4969,177322.0
2020-03-25 10:25:00,28.53,28.61,28.36,28.46,136592.0,25.5148,25.5864,25.3628,25.4522,136592.0
2020-03-25 10:30:00,28.45,28.55,28.16,28.42,186370.0,25.4433,25.5327,25.1839,25.4165,186370.0
2020-03-25 10:35:00,28.41,28.54,28.32,28.54,119984.0,25.4075,25.5238,25.327,25.5238,119984.0
2020-03-25 10:40:00,28.53,28.71,28.51,28.57,198350.0,25.5148,25.6758,25.4969,25.5506,198350.0
2020-03-25 10:45:00,28.58,28.69,28.33,28.33,191513.0,25.5596,25.6579,25.336,25.336,191513.0
2020-03-25 10:50:00,28.33,28.66,28.27,28.55,153972.0,25.336,25.6311,25.2823,25.5327,153972.0
2020-03-25 10:55:00,28.57,28.75,28.53,28.66,162840.0,25.5506,25.7116,25.5148,25.6311,162840.0
2020-03-25 11:00:00,28.67,28.7,28.56,28.59,146538.0,25.64,25.6669,25.5417,25.5685,146538.0
2020-03-25 11:05:00,28.59,28.73,28.58,28.67,171613.0,25.5685,25.6937,25.5596,25.64,171613.0
2020-03-25 11:10:00,28.67,28.67,28.45,28.51,155778.0,25.64,25.64,25.4433,25.4969,155778.0
2020-03-25 11:15:00,28.51,28.67,28.48,28.62,110751.0,25.4969,25.64,25.4701,25.5953,110751.0
2020-03-25 11:20:00,28.62,28.66,28.44,28.48,87240.0,25.5953,25.6311,25.4343,25.4701,87240.0
2020-03-25 11:25:00,28.48,28.64,28.48,28.58,125683.0,25.4701,25.6132,25.4701,25.5596,125683.0
2020-03-25 11:30:00,28.58,28.75,28.53,28.58,123697.0,25.5596,25.7116,25.5148,25.5596,123697.0
2020-03-25 11:35:00,28.58,28.59,28.41,28.41,123531.0,25.5596,25.5685,25.4075,25.4075,123531.0
2020-03-25 11:40:00,28.41,28.48,28.23,28.48,301598.0,25.4075,25.4701,25.2465,25.4701,301598.0
2020-03-25 11:45:00,28.49,28.62,28.4,28.54,318940.0,25.4791,25.5953,25.3986,25.5238,318940.0
2020-03-25 11:50:00,28.54,28.72,28.42,28.65,328689.0,25.5238,25.6848,25.4165,25.6222,328689.0
2020-03-25 11:55:00,28.67,28.68,28.43,28.47,237943.0,25.64,25.649,25.4254,25.4612,237943.0
2020-03-25 12:00:00,28.48,28.51,28.37,28.45,147538.0,25.4701,25.4969,25.3717,25.4433,147538.0
2020-03-25 12:05:00,28.45,28.56,28.43,28.48,142753.0,25.4433,25.5417,25.4254,25.4701,142753.0
2020-03-25 12:10:00,28.49,28.53,28.38,28.52,190532.0,25.4791,25.5148,25.3807,25.5059,190532.0
2020-03-25 12:15:00,28.51,28.55,28.42,28.45,133440.0,25.4969,25.5327,25.4165,25.4433,133440.0
2020-03-25 12:20:00,28.45,28.5,28.3,28.34,141717.0,25.4433,25.488,25.3091,25.3449,141717.0
2020-03-25 12:25:00,28.35,28.37,28.16,28.16,178634.0,25.3539,25.3717,25.1839,25.1839,178634.0
2020-03-25 12:30:00,28.15,28.24,28.11,28.16,199660.0,25.175,25.2555,25.1392,25.1839,199660.0
2020-03-25 12:35:00,28.16,28.48,28.11,28.45,292772.0,25.1839,25.4701,25.1392,25.4433,292772.0
2020-03-25 12:40:00,28.45,28.46,28.31,28.44,177013.0,25.4433,25.4522,25.3181,25.4343,177013.0
2020-03-25 12:45:00,28.43,28.6,28.42,28.53,167075.0,25.4254,25.5774,25.4165,25.5148,167075.0
2020-03-25 12:50:00,28.52,28.62,28.45,28.48,124496.0,25.5059,25.5953,25.4433,25.4701,124496.0
2020-03-25 12:55:00,28.49,28.5,28.26,28.37,146826.0,25.4791,25.488,25.2734,25.3717,146826.0
2020-03-25 13:00:00,28.38,28.5,28.31,28.32,148835.0,25.3807,25.488,25.3181,25.327,148835.0
2020-03-25 13:05:00,28.32,28.45,28.31,28.39,103965.0,25.327,25.4433,25.3181,25.3896,103965.0
2020-03-25 13:10:00,28.38,28.5,28.35,28.5,86391.0,25.3807,25.488,25.3539,25.488,86391.0
2020-03-25 13:15:00,28.5,28.56,28.46,28.55,187670.0,25.488,25.5417,25.4522,25.5327,187670.0
2020-03-25 13:20:00,28.54,28.97,28.54,28.95,325117.0,25.5238,25.9083,25.5238,25.8904,325117.0
2020-03-25 13:25:00,28.94,29.08,28.82,29.08,254424.0,25.8815,26.0067,25.7742,26.0067,254424.0
2020-03-25 13:30:00,29.07,29.11,28.94,29.03,143882.0,25.9978,26.0335,25.8815,25.962,143882.0
2020-03-25 13:35:00,29.03,29.11,28.97,29.0,146169.0,25.962,26.0335,25.9083,25.9352,146169.0
2020-03-25 13:40:00,29.0,29.14,28.99,29.09,138773.0,25.9352,26.0604,25.9262,26.0157,138773.0
2020-03-25 13:45:00,29.12,29.13,29.01,29.1,134854.0,26.0425,26.0514,25.9441,26.0246,134854.0
2020-03-25 13:50:00,29.1,29.1,28.86,28.86,141887.0,26.0246,26.0246,25.81,25.81,141887.0
2020-03-25 13:55:00,28.86,29.02,28.82,28.92,319675.0,25.81,25.9531,25.7742,25.8636,319675.0
2020-03-25 14:00:00,28.92,28.99,28.82,28.84,157277.0,25.8636,25.9262,25.7742,25.7921,157277.0
2020-03-25 14:05:00,28.84,28.86,28.71,28.74,130272.0,25.7921,25.81,25.6758,25.7026,130272.0
2020-03-25 14:10:00,28.75,28.8,28.58,28.79,202257.0,25.7116,25.7563,25.5596,25.7474,202257.0
2020-03-25 14:15:00,28.79,28.96,28.79,28.94,239119.0,25.7474,25.8994,25.7474,25.8815,239119.0
2020-03-25 14:20:00,28.95,29.03,28.91,28.99,157410.0,25.8904,25.962,25.8547,25.9262,157410.0
2020-03-25 14:25:00,28.99,28.99,28.68,28.69,202652.0,25.9262,25.9262,25.649,25.6579,202652.0
2020-03-25 14:30:00,28.69,28.72,28.54,28.61,142548.0,25.6579,25.6848,25.5238,25.5864,142548.0
2020-03-25 14:35:00,28.62,28.83,28.55,28.82,280500.0,25.5953,25.7831,25.5327,25.7742,280500.0
2020-03-25 14:40:00,28.82,28.84,28.72,28.74,118369.0,25.7742,25.7921,25.6848,25.7026,118369.0
2020-03-25 14:45:00,28.74,28.88,28.74,28.82,110790.0,25.7026,25.8278,25.7026,25.7742,110790.0
2020-03-25 14:50:00,28.84,28.86,28.63,28.68,124358.0,25.7921,25.81,25.6043,25.649,124358.0
2020-03-25 14:55:00,28.68,28.7,28.55,28.6,321422.0,25.649,25.6669,25.5327,25.5774,321422.0
2020-03-25 15:00:00,28.6,28.86,28.56,28.85,152576.0,25.5774,25.81,25.5417,25.801,152576.0
2020-03-25 15:05:00,28.86,28.88,28.75,28.8,201922.0,25.81,25.8278,25.7116,25.7563,201922.0
2020-03-25 15:10:00,28.8,28.81,28.63,28.66,221452.0,25.7563,25.7652,25.6043,25.6311,221452.0
2020-03-25 15:15:00,28.68,28.85,28.66,28.82,165573.0,25.649,25.801,25.6311,25.7742,165573.0
2020-03-25 15:20:00,28.82,28.95,28.8,28.83,157409.0,25.7742,25.8904,25.7563,25.7831,157409.0
2020-03-25 15:25:00,28.82,28.91,28.75,28.85,154249.0,25.7742,25.8547,25.7116,25.801,154249.0
2020-03-25 15:30:00,28.85,28.91,28.73,28.77,225175.0,25.801,25.8547,25.6937,25.7295,225175.0
2020-03-25 15:35:00,28.77,28.85,28.73,28.79,369649.0,25.7295,25.801,25.6937,25.7474,369649.0
2020-03-25 15:40:00,28.79,28.8,28.62,28.63,322744.0,25.7474,25.7563,25.5953,25.6043,322744.0
2020-03-25 15:45:00,28.63,28.64,28.28,28.29,376264.0,25.6043,25.6132,25.2913,25.3002,376264.0
2020-03-25 15:50:00,28.29,28.3,27.82,27.89,904368.0,25.3002,25.3091,24.8799,24.9425,904368.0
2020-03-25 15:55:00,27.9,28.09,27.83,27.94,1012428.0,24.9514,25.1213,24.8888,24.9872,1012428.0
2020-03-26 09:30:00,28.0,28.03,27.35,27.65,481678.0,25.0408,25.0677,24.4595,24.7278,481678.0
2020-03-26 09:35:00,27.62,27.75,27.33,27.49,351833.0,24.701,24.8173,24.4417,24.5847,351833.0
2020-03-26 09:40:00,27.51,28.06,27.45,28.06,586847.0,24.6026,25.0945,24.549,25.0945,586847.0
2020-03-26 09:45:00,28.08,28.27,27.98,28.07,416716.0,25.1124,25.2823,25.023,25.1035,416716.0
2020-03-26 09:50:00,28.07,28.46,28.07,28.39,399929.0,25.1035,25.4522,25.1035,25.3896,399929.0
2020-03-26 09:55:00,28.39,28.5,28.35,28.48,323652.0,25.3896,25.488,25.3539,25.4701,323652.0
2020-03-26 10:00:00,28.48,28.5,28.16,28.23,232005.0,25.4701,25.488,25.1839,25.2465,232005.0
2020-03-26 10:05:00,28.24,28.3,28.17,28.26,163616.0,25.2555,25.3091,25.1929,25.2734,163616.0
2020-03-26 10:10:00,28.25,28.44,28.17,28.22,164691.0,25.2644,25.4343,25.1929,25.2376,164691.0
2020-03-26 10:15:00,28.2,28.28,28.05,28.27,192419.0,25.2197,25.2913,25.0856,25.2823,192419.0
2020-03-26 10:20:00,28.28,28.36,28.26,28.28,116388.0,25.2913,25.3628,25.2734,25.2913,116388.0
2020-03-26 10:25:00,28.29,28.37,28.23,28.27,181655.0,25.3002,25.3717,25.2465,25.2823,181655.0
2020-03-26 10:30:00,28.28,28.32,28.22,28.23,110556.0,25.2913,25.327,25.2376,25.2465,110556.0
2020-03-26 10:35:00,28.23,28.23,28.06,28.18,134886.0,25.2465,25.2465,25.0945,25.2018,134886.0
2020-03-26 10:40:00,28.18,28.23,28.04,28.04,144269.0,25.2018,25.2465,25.0766,25.0766,144269.0
2020-03-26 10:45:00,28.04,28.05,27.84,27.9,194420.0,25.0766,25.0856,24.8978,24.9514,194420.0
2020-03-26 10:50:00,27.91,28.03,27.87,28.02,117842.0,24.9604,25.0677,24.9246,25.0587,117842.0
2020-03-26 10:55:00,28.0,28.02,27.87,27.94,121551.0,25.0408,25.0587,24.9246,24.9872,121551.0
2020-03-26 11:00:00,27.96,28.0,27.9,27.95,99360.0,25.0051,25.0408,24.9514,24.9961,99360.0
2020-03-26 11:05:00,27.94,27.94,27.74,27.77,139531.0,24.9872,24.9872,24.8083,24.8352,139531.0
2020-03-26 11:10:00,27.76,27.77,27.7,27.75,226133.0,24.8262,24.8352,24.7726,24.8173,226133.0
2020-03-26 11:15:00,27.75,27.8,27.7,27.74,244759.0,24.8173,24.862,24.7726,24.8083,244759.0
2020-03-26 11:20:00,27.74,27.81,27.71,27.76,199594.0,24.8083,24.8709,24.7815,24.8262,199594.0
2020-03-26 11:25:00,27.76,27.85,27.72,27.83,182809.0,24.8262,24.9067,24.7904,24.8888,182809.0
2020-03-26 11:30:00,27.83,27.87,27.73,27.81,217142.0,24.8888,24.9246,24.7994,24.8709,217142.0
2020-03-26 11:35:00,27.81,27.87,27.68,27.78,182466.0,24.8709,24.9246,24.7547,24.8441,182466.0
2020-03-26 11:40:00,27.78,27.81,27.72,27.75,136704.0,24.8441,24.8709,24.7904,24.8173,136704.0
2020-03-26 11:45:00,27.75,27.82,27.68,27.79,171491.0,24.8173,24.8799,24.7547,24.853,171491.0
2020-03-26 11:50:00,27.79,27.84,27.78,27.84,109443.0,24.853,24.8978,24.8441,24.8978,109443.0
2020-03-26 11:55:00,27.83,27.85,27.74,27.82,169829.0,24.8888,24.9067,24.8083,24.8799,169829.0
2020-03-26 12:00:00,27.81,27.94,27.81,27.94,185116.0,24.8709,24.9872,24.8709,24.9872,185116.0
2020-03-26 12:05:00,27.94,27.95,27.82,27.88,123576.0,24.9872,24.9961,24.8799,24.9335,123576.0
2020-03-26 12:10:00,27.88,27.98,27.84,27.94,209895.0,24.9335,25.023,24.8978,24.9872,209895.0
2020-03-26 12:15:00,27.95,28.02,27.91,28.01,217851.0,24.9961,25.0587,24.9604,25.0498,217851.0
2020-03-26 12:20:00,28.01,28.06,27.94,28.0,201591.0,25.0498,25.0945,24.9872,25.0408,201591.0
2020-03-26 12:25:00,28.0,28.01,27.89,27.96,124646.0,25.0408,25.0498,24.9425,25.0051,124646.0
2020-03-26 12:30:00,27.97,28.0,27.94,27.99,80943.0,25.014,25.0408,24.9872,25.0319,80943.0
2020-03-26 12:35:00,27.98,28.0,27.88,27.99,176321.0,25.023,25.0408,24.9335,25.0319,176321.0
2020-03-26 12:40:00,27.99,28.02,27.93,27.99,171862.0,25.0319,25.0587,24.9782,25.0319,171862.0
2020-03-26 12:45:00,27.98,28.0,27.86,27.94,191957.0,25.023,25.0408,24.9156,24.9872,191957.0
2020-03-26 12:50:00,27.95,27.97,27.74,27.77,211315.0,24.9961,25.014,24.8083,24.8352,211315.0
2020-03-26 12:55:00,27.77,27.87,27.66,27.83,325980.0,24.8352,24.9246,24.7368,24.8888,325980.0
2020-03-26 13:00:00,27.84,28.02,27.83,28.0,150390.0,24.8978,25.0587,24.8888,25.0408,150390.0
2020-03-26 13:05:00,28.0,28.01,27.73,27.77,122702.0,25.0408,25.0498,24.7994,24.8352,122702.0
2020-03-26 13:10:00,27.77,27.89,27.72,27.77,174684.0,24.8352,24.9425,24.7904,24.8352,174684.0
2020-03-26 13:15:00,27.77,27.95,27.75,27.93,112701.0,24.8352,24.9961,24.8173,24.9782,112701.0
2020-03-26 13:20:00,27.92,28.01,27.89,28.01,100072.0,24.9693,25.0498,24.9425,25.0498,100072.0
2020-03-26 13:25:00,28.0,28.23,27.99,28.18,180678.0,25.0408,25.2465,25.0319,25.2018,180678.0
2020-03-26 13:30:00,28.17,28.22,28.05,28.2,197557.0,25.1929,25.2376,25.0856,25.2197,197557.0
2020-03-26 13:35:00,28.2,28.47,28.19,28.47,278757.0,25.2197,25.4612,25.2108,25.4612,278757.0
2020-03-26 13:40:00,28.47,28.47,28.32,28.34,108036.0,25.4612,25.4612,25.327,25.3449,108036.0
2020-03-26 13:45:00,28.34,28.45,28.29,28.4,87956.0,25.3449,25.4433,25.3002,25.3986,87956.0
2020-03-26 13:50:00,28.4,28.4,28.26,28.27,102495.0,25.3986,25.3986,25.2734,25.2823,102495.0
2020-03-26 13:55:00,28.27,28.34,28.23,28.3,147116.0,25.2823,25.3449,25.2465,25.3091,147116.0
2020-03-26 14:00:00,28.31,28.37,28.19,28.22,140950.0,25.3181,25.3717,25.2108,25.2376,140950.0
2020-03-26 14:05:00,28.22,28.36,28.21,28.35,79291.0,25.2376,25.3628,25.2287,25.3539,79291.0
2020-03-26 14:10:00,28.36,28.42,28.24,28.24,179961.0,25.3628,25.4165,25.2555,25.2555,179961.0
2020-03-26 14:15:00,28.23,28.27,28.14,28.16,150556.0,25.2465,25.2823,25.1661,25.1839,150556.0
2020-03-26 14:20:00,28.15,28.27,28.13,28.21,108521.0,25.175,25.2823,25.1571,25.2287,108521.0
2020-03-26 14:25:00,28.2,28.31,28.18,28.26,99789.0,25.2197,25.3181,25.2018,25.2734,99789.0
2020-03-26 14:30:00,28.27,28.3,28.22,28.29,97316.0,25.2823,25.3091,25.2376,25.3002,97316.0
2020-03-26 14:35:00,28.29,28.32,28.23,28.32,133781.0,25.3002,25.327,25.2465,25.327,133781.0
2020-03-26 14:40:00,28.32,28.4,28.29,28.3,109903.0,25.327,25.3986,25.3002,25.3091,109903.0
2020-03-26 14:45:00,28.31,28.39,28.3,28.32,90261.0,25.3181,25.3896,25.3091,25.327,90261.0
2020-03-26 14:50:00,28.32,28.39,28.31,28.39,77228.0,25.327,25.3896,25.3181,25.3896,77228.0
2020-03-26 14:55:00,28.38,28.44,28.31,28.37,236822.0,25.3807,25.4343,25.3181,25.3717,236822.0
2020-03-26 15:00:00,28.37,28.45,28.28,28.44,118810.0,25.3717,25.4433,25.2913,25.4343,118810.0
2020-03-26 15:05:00,28.44,28.52,28.42,28.48,134103.0,25.4343,25.5059,25.4165,25.4701,134103.0
2020-03-26 15:10:00,28.48,28.52,28.38,28.41,370653.0,25.4701,25.5059,25.3807,25.4075,370653.0
2020-03-26 15:15:00,28.42,28.52,28.39,28.52,164849.0,25.4165,25.5059,25.3896,25.5059,164849.0
2020-03-26 15:20:00,28.51,28.64,28.46,28.55,278134.0,25.4969,25.6132,25.4522,25.5327,278134.0
2020-03-26 15:25:00,28.55,28.63,28.52,28.61,184478.0,25.5327,25.6043,25.5059,25.5864,184478.0
2020-03-26 15:30:00,28.61,28.82,28.59,28.82,242887.0,25.5864,25.7742,25.5685,25.7742,242887.0
2020-03-26 15:35:00,28.82,28.84,28.46,28.56,320336.0,25.7742,25.7921,25.4522,25.5417,320336.0
2020-03-26 15:40:00,28.56,28.64,28.51,28.57,202700.0,25.5417,25.6132,25.4969,25.5506,202700.0
2020-03-26 15:45:00,28.57,28.67,28.47,28.64,199531.0,25.5506,25.64,25.4612,25.6132,199531.0
2020-03-26 15:50:00,28.64,29.11,28.63,29.1,486342.0,25.6132,26.0335,25.6043,26.0246,486342.0
2020-03-26 15:55:00,29.1,29.18,28.9,28.96,802923.0,26.0246,26.0961,25.8457,25.8994,802923.0
2020-03-27 09:30:00,29.29,29.34,28.9,29.15,308801.0,26.1945,26.2392,25.8457,26.0693,308801.0
2020-03-27 09:35:00,29.18,29.9,29.17,29.55,319788.0,26.0961,26.74,26.0872,26.427,319788.0
2020-03-27 09:40:00,29.53,29.71,29.23,29.25,220454.0,26.4092,26.5701,26.1409,26.1587,220454.0
2020-03-27 09:45:00,29.26,29.5,29.04,29.05,196830.0,26.1677,26.3823,25.9709,25.9799,196830.0
2020-03-27 09:50:00,29.05,29.1,28.63,28.64,257715.0,25.9799,26.0246,25.6043,25.6132,257715.0
2020-03-27 09:55:00,28.64,28.73,28.55,28.72,132330.0,25.6132,25.6937,25.5327,25.6848,132330.0
2020-03-27 10:00:00,28.71,29.08,28.63,29.02,175570.0,25.6758,26.0067,25.6043,25.9531,175570.0
2020-03-27 10:05:00,29.03,29.4,29.02,29.39,149776.0,25.962,26.2929,25.9531,26.2839,149776.0
2020-03-27 10:10:00,29.4,29.48,29.33,29.39,305944.0,26.2929,26.3644,26.2303,26.2839,305944.0
2020-03-27 10:15:00,29.38,29.52,29.25,29.34,269712.0,26.275,26.4002,26.1587,26.2392,269712.0
2020-03-27 10:20:00,29.33,29.34,28.99,29.02,154360.0,26.2303,26.2392,25.9262,25.9531,154360.0
2020-03-27 10:25:00,29.03,29.16,29.01,29.12,129049.0,25.962,26.0783,25.9441,26.0425,129049.0
2020-03-27 10:30:00,29.12,29.16,28.91,29.05,430171.0,26.0425,26.0783,25.8547,25.9799,430171.0
2020-03-27 10:35:00,29.05,29.29,29.02,29.11,118115.0,25.9799,26.1945,25.9531,26.0335,118115.0
2020-03-27 10:40:00,29.1,29.16,29.08,29.09,63289.0,26.0246,26.0783,26.0067,26.0157,63289.0
2020-03-27 10:45:00,29.09,29.21,29.09,29.16,63208.0,26.0157,26.123,26.0157,26.0783,63208.0
2020-03-27 10:50:00,29.16,29.3,29.12,29.3,98374.0,26.0783,26.2035,26.0425,26.2035,98374.0
2020-03-27 10:55:00,29.3,29.4,29.2,29.38,116658.0,26.2035,26.2929,26.114,26.275,116658.0
2020-03-27 11:00:00,29.38,29.56,29.34,29.4,164961.0,26.275,26.436,26.2392,26.2929,164961.0
2020-03-27 11:05:00,29.39,29.42,29.15,29.18,108896.0,26.2839,26.3108,26.0693,26.0961,108896.0
2020-03-27 11:10:00,29.18,29.21,29.1,29.16,82409.0,26.0961,26.123,26.0246,26.0783,82409.0
2020-03-27 11:15:00,29.17,29.23,29.14,29.18,59716.0,26.0872,26.1409,26.0604,26.0961,59716.0
2020-03-27 11:20:00,29.17,29.29,29.0,29.29,109893.0,26.0872,26.1945,25.9352,26.1945,109893.0
2020-03-27 11:25:00,29.29,29.38,29.27,29.38,98727.0,26.1945,26.275,26.1766,26.275,98727.0
2020-03-27 11:30:00,29.38,29.55,29.38,29.47,126402.0,26.275,26.427,26.275,26.3555,126402.0
2020-03-27 11:35:00,29.47,29.65,29.47,29.48,108165.0,26.3555,26.5165,26.3555,26.3644,108165.0
2020-03-27 11:40:00,29.48,29.51,29.35,29.38,200969.0,26.3644,26.3913,26.2482,26.275,200969.0
2020-03-27 11:45:00,29.38,29.38,29.24,29.34,112567.0,26.275,26.275,26.1498,26.2392,112567.0
2020-03-27 11:50:00,29.35,29.38,29.2,29.25,76447.0,26.2482,26.275,26.114,26.1587,76447.0
2020-03-27 11:55:00,29.24,29.26,29.14,29.18,82874.0,26.1498,26.1677,26.0604,26.0961,82874.0
2020-03-27 12:00:00,29.17,29.19,29.02,29.09,122633.0,26.0872,26.1051,25.9531,26.0157,122633.0
2020-03-27 12:05:00,29.09,29.18,29.06,29.16,55280.0,26.0157,26.0961,25.9888,26.0783,55280.0
2020-03-27 12:10:00,29.16,29.22,29.15,29.2,58190.0,26.0783,26.1319,26.0693,26.114,58190.0
2020-03-27 12:15:00,29.21,29.27,29.1,29.21,58378.0,26.123,26.1766,26.0246,26.123,58378.0
2020-03-27 12:20:00,29.22,29.28,29.17,29.22,133290.0,26.1319,26.1856,26.0872,26.1319,133290.0
2020-03-27 12:25:00,29.22,29.27,29.18,29.22,46697.0,26.1319,26.1766,26.0961,26.1319,46697.0
2020-03-27 12:30:00,29.22,29.27,29.16,29.2,80606.0,26.1319,26.1766,26.0783,26.114,80606.0
2020-03-27 12:35:00,29.19,29.24,29.15,29.21,45110.0,26.1051,26.1498,26.0693,26.123,45110.0
2020-03-27 12:40:00,29.21,29.25,29.21,29.24,179721.0,26.123,26.1587,26.123,26.1498,179721.0
2020-03-27 12:45:00,29.25,29.43,29.22,29.3,165980.0,26.1587,26.3197,26.1319,26.2035,165980.0
2020-03-27 12:50:00,29.3,29.31,29.2,29.26,51034.0,26.2035,26.2124,26.114,26.1677,51034.0
2020-03-27 12:55:00,29.25,29.33,29.23,29.33,55340.0,26.1587,26.2303,26.1409,26.2303,55340.0
2020-03-27 13:00:00,29.34,29.36,29.27,29.31,248360.0,26.2392,26.2571,26.1766,26.2124,248360.0
2020-03-27 13:05:00,29.32,29.4,29.3,29.33,201829.0,26.2213,26.2929,26.2035,26.2303,201829.0
2020-03-27 13:10:00,29.34,29.43,29.27,29.33,123965.0,26.2392,26.3197,26.1766,26.2303,123965.0
2020-03-27 13:15:00,29.34,29.36,29.21,29.21,61699.0,26.2392,26.2571,26.123,26.123,61699.0
2020-03-27 13:20:00,29.22,29.22,29.15,29.17,106933.0,26.1319,26.1319,26.0693,26.0872,106933.0
2020-03-27 13:25:00,29.18,29.19,29.07,29.09,127705.0,26.0961,26.1051,25.9978,26.0157,127705.0
2020-03-27 13:30:00,29.09,29.2,29.07,29.14,94367.0,26.0157,26.114,25.9978,26.0604,94367.0
2020-03-27 13:35:00,29.13,29.21,29.0,29.2,164266.0,26.0514,26.123,25.9352,26.114,164266.0
2020-03-27 13:40:00,29.2,29.23,29.08,29.2,247274.0,26.114,26.1409,26.0067,26.114,247274.0
2020-03-27 13:45:00,29.2,29.23,29.13,29.19,78701.0,26.114,26.1409,26.0514,26.1051,78701.0
2020-03-27 13:50:00,29.19,29.23,29.12,29.2,59953.0,26.1051,26.1409,26.0425,26.114,59953.0
2020-03-27 13:55:00,29.2,29.22,29.15,29.19,89298.0,26.114,26.1319,26.0693,26.1051,89298.0
2020-03-27 14:00:00,29.19,29.24,29.13,29.21,188420.0,26.1051,26.1498,26.0514,26.123,188420.0
2020-03-27 14:05:00,29.23,29.38,29.22,29.32,109129.0,26.1409,26.275,26.1319,26.2213,109129.0
2020-03-27 14:10:00,29.32,29.35,29.29,29.32,107701.0,26.2213,26.2482,26.1945,26.2213,107701.0
2020-03-27 14:15:00,29.33,29.34,29.23,29.24,84783.0,26.2303,26.2392,26.1409,26.1498,84783.0
2020-03-27 14:20:00,29.25,29.3,29.21,29.28,65186.0,26.1587,26.2035,26.123,26.1856,65186.0
2020-03-27 14:25:00,29.29,29.3,29.2,29.22,73712.0,26.1945,26.2035,26.114,26.1319,73712.0
2020-03-27 14:30:00,29.22,29.39,29.2,29.36,62708.0,26.1319,26.2839,26.114,26.2571,62708.0
2020-03-27 14:35:00,29.36,29.4,29.31,29.35,56447.0,26.2571,26.2929,26.2124,26.2482,56447.0
2020-03-27 14:40:00,29.35,29.36,29.25,29.3,57871.0,26.2482,26.2571,26.1587,26.2035,57871.0
2020-03-27 14:45:00,29.3,29.32,29.24,29.3,43490.0,26.2035,26.2213,26.1498,26.2035,43490.0
2020-03-27 14:50:00,29.3,29.32,29.23,29.3,64938.0,26.2035,26.2213,26.1409,26.2035,64938.0
2020-03-27 14:55:00,29.31,29.4,29.28,29.4,56600.0,26.2124,26.2929,26.1856,26.2929,56600.0
2020-03-27 15:00:00,29.39,29.46,29.33,29.46,73631.0,26.2839,26.3465,26.2303,26.3465,73631.0
2020-03-27 15:05:00,29.45,29.48,29.36,29.46,302991.0,26.3376,26.3644,26.2571,26.3465,302991.0
2020-03-27 15:10:00,29.45,29.46,29.34,29.39,100606.0,26.3376,26.3465,26.2392,26.2839,100606.0
2020-03-27 15:15:00,29.39,29.47,29.36,29.4,126182.0,26.2839,26.3555,26.2571,26.2929,126182.0
2020-03-27 15:20:00,29.39,29.5,29.37,29.49,112588.0,26.2839,26.3823,26.2661,26.3734,112588.0
2020-03-27 15:25:00,29.5,29.68,29.49,29.6,185922.0,26.3823,26.5433,26.3734,26.4718,185922.0
2020-03-27 15:30:00,29.59,29.59,29.42,29.51,158688.0,26.4628,26.4628,26.3108,26.3913,158688.0
2020-03-27 15:35:00,29.51,29.51,29.37,29.4,135928.0,26.3913,26.3913,26.2661,26.2929,135928.0
2020-03-27 15:40:00,29.38,29.41,29.21,29.33,126876.0,26.275,26.3018,26.123,26.2303,126876.0
2020-03-27 15:45:00,29.33,29.44,29.22,29.28,128097.0,26.2303,26.3287,26.1319,26.1856,128097.0
2020-03-27 15:50:00,29.28,29.29,29.01,29.04,275646.0,26.1856,26.1945,25.9441,25.9709,275646.0
2020-03-27 15:55:00,29.03,29.17,29.02,29.14,411374.0,25.962,26.0872,25.9531,26.0604,411374.0
2020-03-30 09:30:00,30.0,30.36,29.88,30.07,475683.0,26.8295,27.1514,26.7222,26.8921,475683.0
2020-03-30 09:35:00,30.08,30.13,29.82,29.93,135160.0,26.901,26.9457,26.6685,26.7669,135160.0
2020-03-30 09:40:00,29.95,29.99,29.91,29.96,106712.0,26.7848,26.8205,26.749,26.7937,106712.0
2020-03-30 09:45:00,29.96,29.98,29.62,29.71,113687.0,26.7937,26.8116,26.4896,26.5701,113687.0
2020-03-30 09:50:00,29.71,29.87,29.6,29.65,77437.0,26.5701,26.7132,26.4718,26.5165,77437.0
2020-03-30 09:55:00,29.65,29.76,29.6,29.75,94250.0,26.5165,26.6148,26.4718,26.6059,94250.0
2020-03-30 10:00:00,29.76,29.98,29.63,29.97,139355.0,26.6148,26.8116,26.4986,26.8027,139355.0
2020-03-30 10:05:00,29.96,30.1,29.82,29.89,139291.0,26.7937,26.9189,26.6685,26.7311,139291.0
2020-03-30 10:10:00,29.89,29.98,29.85,29.98,85127.0,26.7311,26.8116,26.6953,26.8116,85127.0
2020-03-30 10:15:00,29.98,30.1,29.91,30.1,136369.0,26.8116,26.9189,26.749,26.9189,136369.0
2020-03-30 10:20:00,30.1,30.14,29.92,29.93,114316.0,26.9189,26.9547,26.7579,26.7669,114316.0
2020-03-30 10:25:00,29.92,29.93,29.56,29.69,113468.0,26.7579,26.7669,26.436,26.5522,113468.0
2020-03-30 10:30:00,29.67,29.84,29.61,29.78,113281.0,26.5344,26.6864,26.4807,26.6327,113281.0
2020-03-30 10:35:00,29.78,29.81,29.69,29.74,111957.0,26.6327,26.6596,26.5522,26.597,111957.0
2020-03-30 10:40:00,29.74,29.8,29.6,29.6,101204.0,26.597,26.6506,26.4718,26.4718,101204.0
2020-03-30 10:45:00,29.6,29.71,29.56,29.63,70528.0,26.4718,26.5701,26.436,26.4986,70528.0
2020-03-30 10:50:00,29.63,29.65,29.57,29.65,60806.0,26.4986,26.5165,26.4449,26.5165,60806.0
2020-03-30 10:55:00,29.65,29.8,29.63,29.73,113211.0,26.5165,26.6506,26.4986,26.588,113211.0
2020-03-30 11:00:00,29.74,29.91,29.66,29.91,107395.0,26.597,26.749,26.5254,26.749,107395.0
2020-03-30 11:05:00,29.91,29.94,29.78,29.84,95274.0,26.749,26.7758,26.6327,26.6864,95274.0
2020-03-30 11:10:00,29.85,29.87,29.8,29.84,62493.0,26.6953,26.7132,26.6506,26.6864,62493.0
2020-03-30 11:15:00,29.84,29.87,29.78,29.79,82754.0,26.6864,26.7132,26.6327,26.6417,82754.0
2020-03-30 11:20:00,29.78,29.84,29.67,29.71,79539.0,26.6327,26.6864,26.5344,26.5701,79539.0
2020-03-30 11:25:00,29.7,29.75,29.67,29.73,60063.0,26.5612,26.6059,26.5344,26.588,60063.0
2020-03-30 11:30:00,29.74,29.75,29.68,29.7,80414.0,26.597,26.6059,26.5433,26.5612,80414.0
2020-03-30 11:35:00,29.71,29.71,29.62,29.69,63043.0,26.5701,26.5701,26.4896,26.5522,63043.0
2020-03-30 11:40:00,29.69,29.75,29.68,29.74,71411.0,26.5522,26.6059,26.5433,26.597,71411.0
2020-03-30 11:45:00,29.73,29.77,29.65,29.68,131759.0,26.588,26.6238,26.5165,26.5433,131759.0
2020-03-30 11:50:00,29.68,29.85,29.66,29.85,41366.0,26.5433,26.6953,26.5254,26.6953,41366.0
2020-03-30 11:55:00,29.85,29.85,29.74,29.76,96718.0,26.6953,26.6953,26.597,26.6148,96718.0
2020-03-30 12:00:00,29.76,29.77,29.66,29.74,173207.0,26.6148,26.6238,26.5254,26.597,173207.0
2020-03-30 12:05:00,29.73,29.85,29.7,29.78,85892.0,26.588,26.6953,26.5612,26.6327,85892.0
2020-03-30 12:10:00,29.78,29.84,29.71,29.74,113308.0,26.6327,26.6864,26.5701,26.597,113308.0
2020-03-30 12:15:00,29.75,29.81,29.72,29.77,84143.0,26.6059,26.6596,26.5791,26.6238,84143.0
2020-03-30 12:20:00,29.76,29.78,29.69,29.71,87100.0,26.6148,26.6327,26.5522,26.5701,87100.0
2020-03-30 12:25:00,29.71,29.74,29.65,29.71,158117.0,26.5701,26.597,26.5165,26.5701,158117.0
2020-03-30 12:30:00,29.7,29.74,29.62,29.73,201033.0,26.5612,26.597,26.4896,26.588,201033.0
2020-03-30 12:35:00,29.73,29.74,29.61,29.67,132583.0,26.588,26.597,26.4807,26.5344,132583.0
2020-03-30 12:40:00,29.68,29.73,29.61,29.66,73287.0,26.5433,26.588,26.4807,26.5254,73287.0
2020-03-30 12:45:00,29.66,29.68,29.54,29.55,88629.0,26.5254,26.5433,26.4181,26.427,88629.0
2020-03-30 12:50:00,29.56,29.62,29.55,29.58,82340.0,26.436,26.4896,26.427,26.4539,82340.0
2020-03-30 12:55:00,29.58,29.58,29.44,29.48,127014.0,26.4539,26.4539,26.3287,26.3644,127014.0
2020-03-30 13:00:00,29.47,29.51,29.44,29.49,120239.0,26.3555,26.3913,26.3287,26.3734,120239.0
2020-03-30 13:05:00,29.5,29.51,29.41,29.46,55280.0,26.3823,26.3913,26.3018,26.3465,55280.0
2020-03-30 13:10:00,29.46,29.5,29.42,29.47,124874.0,26.3465,26.3823,26.3108,26.3555,124874.0
2020-03-30 13:15:00,29.47,29.5,29.39,29.5,74205.0,26.3555,26.3823,26.2839,26.3823,74205.0
2020-03-30 13:20:00,29.5,29.5,29.37,29.42,82046.0,26.3823,26.3823,26.2661,26.3108,82046.0
2020-03-30 13:25:00,29.43,29.44,29.34,29.35,112817.0,26.3197,26.3287,26.2392,26.2482,112817.0
2020-03-30 13:30:00,29.35,29.37,29.21,29.33,130094.0,26.2482,26.2661,26.123,26.2303,130094.0
2020-03-30 13:35:00,29.32,29.35,29.21,29.3,124633.0,26.2213,26.2482,26.123,26.2035,124633.0
2020-03-30 13:40:00,29.3,29.31,29.22,29.26,62486.0,26.2035,26.2124,26.1319,26.1677,62486.0
2020-03-30 13:45:00,29.26,29.38,29.21,29.35,499372.0,26.1677,26.275,26.123,26.2482,499372.0
2020-03-30 13:50:00,29.35,29.35,29.12,29.22,276772.0,26.2482,26.2482,26.0425,26.1319,276772.0
2020-03-30 13:55:00,29.21,29.49,29.18,29.46,218227.0,26.123,26.3734,26.0961,26.3465,218227.0
2020-03-30 14:00:00,29.45,29.63,29.42,29.53,107954.0,26.3376,26.4986,26.3108,26.4092,107954.0
2020-03-30 14:05:00,29.53,29.6,29.48,29.5,99328.0,26.4092,26.4718,26.3644,26.3823,99328.0
2020-03-30 14:10:00,29.49,29.5,29.34,29.5,287363.0,26.3734,26.3823,26.2392,26.3823,287363.0
2020-03-30 14:15:00,29.54,29.59,29.49,29.54,89448.0,26.4181,26.4628,26.3734,26.4181,89448.0
2020-03-30 14:20:00,29.53,29.54,29.42,29.43,78472.0,26.4092,26.4181,26.3108,26.3197,78472.0
2020-03-30 14:25:00,29.43,29.63,29.42,29.61,186724.0,26.3197,26.4986,26.3108,26.4807,186724.0
2020-03-30 14:30:00,29.6,29.78,29.59,29.78,118907.0,26.4718,26.6327,26.4628,26.6327,118907.0
2020-03-30 14:35:00,29.78,29.82,29.67,29.71,190912.0,26.6327,26.6685,26.5344,26.5701,190912.0
2020-03-30 14:40:00,29.71,29.89,29.7,29.88,120611.0,26.5701,26.7311,26.5612,26.7222,120611.0
2020-03-30 14:45:00,29.89,29.9,29.76,29.86,70384.0,26.7311,26.74,26.6148,26.7043,70384.0
2020-03-30 14:50:00,29.86,29.91,29.82,29.82,73290.0,26.7043,26.749,26.6685,26.6685,73290.0
2020-03-30 14:55:00,29.82,29.89,29.8,29.82,57541.0,26.6685,26.7311,26.6506,26.6685,57541.0
2020-03-30 15:00:00,29.82,29.87,29.78,29.85,67483.0,26.6685,26.7132,26.6327,26.6953,67483.0
2020-03-30 15:05:00,29.86,30.01,29.86,29.94,113545.0,26.7043,26.8384,26.7043,26.7758,113545.0
2020-03-30 15:10:00,29.93,30.0,29.89,29.9,124285.0,26.7669,26.8295,26.7311,26.74,124285.0
2020-03-30 15:15:00,29.9,29.9,29.7,29.8,352352.0,26.74,26.74,26.5612,26.6506,352352.0
2020-03-30 15:20:00,29.8,29.85,29.77,29.77,95540.0,26.6506,26.6953,26.6238,26.6238,95540.0
2020-03-30 15:25:00,29.78,29.81,29.62,29.75,104114.0,26.6327,26.6596,26.4896,26.6059,104114.0
2020-03-30 15:30:00,29.75,29.85,29.72,29.76,119309.0,26.6059,26.6953,26.5791,26.6148,119309.0
2020-03-30 15:35:00,29.76,29.78,29.59,29.7,160658.0,26.6148,26.6327,26.4628,26.5612,160658.0
2020-03-30 15:40:00,29.69,29.79,29.67,29.76,453921.0,26.5522,26.6417,26.5344,26.6148,453921.0
2020-03-30 15:45:00,29.76,29.89,29.76,29.82,123927.0,26.6148,26.7311,26.6148,26.6685,123927.0
2020-03-30 15:50:00,29.81,29.83,29.52,29.69,342812.0,26.6596,26.6774,26.4002,26.5522,342812.0
2020-03-30 15:55:00,29.69,29.77,29.57,29.65,629656.0,26.5522,26.6238,26.4449,26.5165,629656.0
2020-03-31 09:30:00,29.58,29.64,29.16,29.34,358552.0,26.4539,26.5075,26.0783,26.2392,358552.0
2020-03-31 09:35:00,29.31,29.48,29.1,29.15,179485.0,26.2124,26.3644,26.0246,26.0693,179485.0
2020-03-31 09:40:00,29.16,29.52,29.15,29.48,367922.0,26.0783,26.4002,26.0693,26.3644,367922.0
2020-03-31 09:45:00,29.53,29.8,29.5,29.64,442006.0,26.4092,26.6506,26.3823,26.5075,442006.0
2020-03-31 09:50:00,29.68,29.76,29.54,29.58,234654.0,26.5433,26.6148,26.4181,26.4539,234654.0
2020-03-31 09:55:00,29.59,29.78,29.57,29.7,171056.0,26.4628,26.6327,26.4449,26.5612,171056.0
2020-03-31 10:00:00,29.7,29.83,29.68,29.83,158692.0,26.5612,26.6774,26.5433,26.6774,158692.0
2020-03-31 10:05:00,29.83,29.92,29.72,29.74,168373.0,26.6774,26.7579,26.5791,26.597,168373.0
2020-03-31 10:10:00,29.76,29.82,29.74,29.76,116016.0,26.6148,26.6685,26.597,26.6148,116016.0
2020-03-31 10:15:00,29.77,29.83,29.7,29.82,199885.0,26.6238,26.6774,26.5612,26.6685,199885.0
2020-03-31 10:20:00,29.82,29.9,29.76,29.85,160780.0,26.6685,26.74,26.6148,26.6953,160780.0
2020-03-31 10:25:00,29.85,29.87,29.73,29.82,164327.0,26.6953,26.7132,26.588,26.6685,164327.0
2020-03-31 10:30:00,29.81,29.82,29.75,29.78,95019.0,26.6596,26.6685,26.6059,26.6327,95019.0
2020-03-31 10:35:00,29.77,29.85,29.74,29.8,90768.0,26.6238,26.6953,26.597,26.6506,90768.0
2020-03-31 10:40:00,29.8,29.82,29.72,29.75,82183.0,26.6506,26.6685,26.5791,26.6059,82183.0
2020-03-31 10:45:00,29.75,29.81,29.73,29.77,124096.0,26.6059,26.6596,26.588,26.6238,124096.0
2020-03-31 10:50:00,29.77,29.88,29.75,29.88,76626.0,26.6238,26.7222,26.6059,26.7222,76626.0
2020-03-31 10:55:00,29.88,29.9,29.83,29.86,63794.0,26.7222,26.74,26.6774,26.7043,63794.0
2020-03-31 11:00:00,29.86,29.87,29.67,29.7,127367.0,26.7043,26.7132,26.5344,26.5612,127367.0
2020-03-31 11:05:00,29.7,29.77,29.67,29.75,108682.0,26.5612,26.6238,26.5344,26.6059,108682.0
2020-03-31 11:10:00,29.75,29.78,29.71,29.75,66158.0,26.6059,26.6327,26.5701,26.6059,66158.0
2020-03-31 11:15:00,29.76,29.76,29.7,29.74,78948.0,26.6148,26.6148,26.5612,26.597,78948.0
2020-03-31 11:20:00,29.74,29.76,29.67,29.71,116547.0,26.597,26.6148,26.5344,26.5701,116547.0
2020-03-31 11:25:00,29.73,29.73,29.64,29.71,63235.0,26.588,26.588,26.5075,26.5701,63235.0
2020-03-31 11:30:00,29.71,29.75,29.69,29.74,108894.0,26.5701,26.6059,26.5522,26.597,108894.0
2020-03-31 11:35:00,29.74,29.82,29.7,29.8,138005.0,26.597,26.6685,26.5612,26.6506,138005.0
2020-03-31 11:40:00,29.8,29.91,29.7,29.89,264570.0,26.6506,26.749,26.5612,26.7311,264570.0
2020-03-31 11:45:00,29.9,29.91,29.81,29.85,194520.0,26.74,26.749,26.6596,26.6953,194520.0
2020-03-31 11:50:00,29.86,29.91,29.82,29.89,155930.0,26.7043,26.749,26.6685,26.7311,155930.0
2020-03-31 11:55:00,29.89,29.89,29.78,29.83,77873.0,26.7311,26.7311,26.6327,26.6774,77873.0
2020-03-31 12:00:00,29.83,29.85,29.74,29.75,53719.0,26.6774,26.6953,26.597,26.6059,53719.0
2020-03-31 12:05:00,29.75,29.81,29.71,29.76,46817.0,26.6059,26.6596,26.5701,26.6148,46817.0
2020-03-31 12:10:00,29.76,29.8,29.69,29.75,81640.0,26.6148,26.6506,26.5522,26.6059,81640.0
2020-03-31 12:15:00,29.75,29.8,29.71,29.75,130386.0,26.6059,26.6506,26.5701,26.6059,130386.0
2020-03-31 12:20:00,29.75,29.8,29.71,29.72,113250.0,26.6059,26.6506,26.5701,26.5791,113250.0
2020-03-31 12:25:00,29.72,29.77,29.63,29.65,102916.0,26.5791,26.6238,26.4986,26.5165,102916.0
2020-03-31 12:30:00,29.66,29.66,29.36,29.5,245767.0,26.5254,26.5254,26.2571,26.3823,245767.0
2020-03-31 12:35:00,29.5,29.58,29.43,29.47,68114.0,26.3823,26.4539,26.3197,26.3555,68114.0
2020-03-31 12:40:00,29.5,29.59,29.4,29.52,80301.0,26.3823,26.4628,26.2929,26.4002,80301.0
2020-03-31 12:45:00,29.51,29.71,29.5,29.62,100643.0,26.3913,26.5701,26.3823,26.4896,100643.0
2020-03-31 12:50:00,29.63,29.78,29.63,29.74,111400.0,26.4986,26.6327,26.4986,26.597,111400.0
2020-03-31 12:55:00,29.73,29.74,29.66,29.7,77247.0,26.588,26.597,26.5254,26.5612,77247.0
2020-03-31 13:00:00,29.7,29.78,29.69,29.73,56919.0,26.5612,26.6327,26.5522,26.588,56919.0
2020-03-31 13:05:00,29.73,29.78,29.65,29.72,75868.0,26.588,26.6327,26.5165,26.5791,75868.0
2020-03-31 13:10:00,29.72,29.8,29.64,29.7,79973.0,26.5791,26.6506,26.5075,26.5612,79973.0
2020-03-31 13:15:00,29.7,29.79,29.69,29.74,72858.0,26.5612,26.6417,26.5522,26.597,72858.0
2020-03-31 13:20:00,29.73,29.78,29.68,29.75,64307.0,26.588,26.6327,26.5433,26.6059,64307.0
2020-03-31 13:25:00,29.75,29.76,29.69,29.71,104861.0,26.6059,26.6148,26.5522,26.5701,104861.0
2020-03-31 13:30:00,29.72,29.89,29.7,29.84,187898.0,26.5791,26.7311,26.5612,26.6864,187898.0
2020-03-31 13:35:00,29.84,29.88,29.8,29.85,105529.0,26.6864,26.7222,26.6506,26.6953,105529.0
2020-03-31 13:40:00,29.85,29.92,29.79,29.89,122073.0,26.6953,26.7579,26.6417,26.7311,122073.0
2020-03-31 13:45:00,29.89,29.91,29.82,29.87,131091.0,26.7311,26.749,26.6685,26.7132,131091.0
2020-03-31 13:50:00,29.87,29.91,29.84,29.88,65356.0,26.7132,26.749,26.6864,26.7222,65356.0
2020-03-31 13:55:00,29.88,29.9,29.84,29.87,98931.0,26.7222,26.74,26.6864,26.7132,98931.0
2020-03-31 14:00:00,29.87,29.89,29.83,29.88,52687.0,26.7132,26.7311,26.6774,26.7222,52687.0
2020-03-31 14:05:00,29.89,29.91,29.83,29.88,132465.0,26.7311,26.749,26.6774,26.7222,132465.0
2020-03-31 14:10:00,29.87,29.88,29.74,29.77,65605.0,26.7132,26.7222,26.597,26.6238,65605.0
2020-03-31 14:15:00,29.78,29.81,29.75,29.8,63612.0,26.6327,26.6596,26.6059,26.6506,63612.0
2020-03-31 14:20:00,29.81,29.82,29.75,29.81,84347.0,26.6596,26.6685,26.6059,26.6596,84347.0
2020-03-31 14:25:00,29.8,29.83,29.76,29.8,105645.0,26.6506,26.6774,26.6148,26.6506,105645.0
2020-03-31 14:30:00,29.8,29.89,29.75,29.88,122541.0,26.6506,26.7311,26.6059,26.7222,122541.0
2020-03-31 14:35:00,29.88,30.11,29.87,30.05,258675.0,26.7222,26.9279,26.7132,26.8742,258675.0
2020-03-31 14:40:00,30.04,30.1,30.03,30.04,82927.0,26.8653,26.9189,26.8563,26.8653,82927.0
2020-03-31 14:45:00,30.03,30.03,29.93,29.95,184045.0,26.8563,26.8563,26.7669,26.7848,184045.0
2020-03-31 14:50:00,29.95,30.07,29.93,30.03,213111.0,26.7848,26.8921,26.7669,26.8563,213111.0
2020-03-31 14:55:00,30.03,30.03,29.96,29.98,74049.0,26.8563,26.8563,26.7937,26.8116,74049.0
2020-03-31 15:00:00,29.98,30.01,29.94,29.97,168664.0,26.8116,26.8384,26.7758,26.8027,168664.0
2020-03-31 15:05:00,29.97,30.01,29.93,29.97,88504.0,26.8027,26.8384,26.7669,26.8027,88504.0
2020-03-31 15:10:00,29.96,29.97,29.8,29.81,104124.0,26.7937,26.8027,26.6506,26.6596,104124.0
2020-03-31 15:15:00,29.82,29.95,29.81,29.92,82827.0,26.6685,26.7848,26.6596,26.7579,82827.0
2020-03-31 15:20:00,29.91,29.92,29.8,29.83,97257.0,26.749,26.7579,26.6506,26.6774,97257.0
2020-03-31 15:25:00,29.83,29.95,29.83,29.9,84789.0,26.6774,26.7848,26.6774,26.74,84789.0
2020-03-31 15:30:00,29.91,29.96,29.9,29.95,157730.0,26.749,26.7937,26.74,26.7848,157730.0
2020-03-31 15:35:00,29.95,30.0,29.91,29.98,191085.0,26.7848,26.8295,26.749,26.8116,191085.0
2020-03-31 15:40:00,29.98,30.0,29.86,29.98,273786.0,26.8116,26.8295,26.7043,26.8116,273786.0
2020-03-31 15:45:00,29.99,30.0,29.87,29.88,152456.0,26.8205,26.8295,26.7132,26.7222,152456.0
2020-03-31 15:50:00,29.89,30.26,29.88,30.07,555659.0,26.7311,27.062,26.7222,26.8921,555659.0
2020-03-31 15:55:00,30.08,30.26,30.02,30.15,826369.0,26.901,27.062,26.8474,26.9636,826369.0
2020-04-01 09:30:00,30.3,30.62,29.99,30.04,604795.0,27.0978,27.384,26.8205,26.8653,604795.0
2020-04-01 09:35:00,30.02,30.28,29.88,30.14,186762.0,26.8474,27.0799,26.7222,26.9547,186762.0
2020-04-01 09:40:00,30.14,30.17,29.83,29.93,175660.0,26.9547,26.9815,26.6774,26.7669,175660.0
2020-04-01 09:45:00,29.96,30.24,29.91,30.23,136329.0,26.7937,27.0441,26.749,27.0352,136329.0
2020-04-01 09:50:00,30.23,30.63,30.23,30.6,229137.0,27.0352,27.3929,27.0352,27.3661,229137.0
2020-04-01 09:55:00,30.59,30.86,30.53,30.86,253679.0,27.3571,27.5986,27.3035,27.5986,253679.0
2020-04-01 10:00:00,30.82,31.05,30.75,31.05,368763.0,27.5628,27.7685,27.5002,27.7685,368763.0
2020-04-01 10:05:00,31.05,31.21,30.9,31.09,269894.0,27.7685,27.9116,27.6344,27.8043,269894.0
2020-04-01 10:10:00,31.09,31.23,31.07,31.13,204063.0,27.8043,27.9295,27.7864,27.8401,204063.0
2020-04-01 10:15:00,31.13,31.25,31.06,31.13,211837.0,27.8401,27.9474,27.7775,27.8401,211837.0
2020-04-01 10:20:00,31.13,31.19,30.89,31.16,229454.0,27.8401,27.8937,27.6254,27.8669,229454.0
2020-04-01 10:25:00,31.16,31.36,31.15,31.32,206568.0,27.8669,28.0457,27.8579,28.01,206568.0
2020-04-01 10:30:00,31.31,31.45,31.2,31.45,196496.0,28.001,28.1262,27.9027,28.1262,196496.0
2020-04-01 10:35:00,31.46,31.63,31.4,31.63,264370.0,28.1352,28.2872,28.0815,28.2872,264370.0
2020-04-01 10:40:00,31.64,31.72,31.58,31.68,205625.0,28.2962,28.3677,28.2425,28.3319,205625.0
2020-04-01 10:45:00,31.68,31.78,31.47,31.59,219225.0,28.3319,28.4214,28.1441,28.2514,219225.0
2020-04-01 10:50:00,31.57,31.74,31.56,31.6,145134.0,28.2336,28.3856,28.2246,28.2604,145134.0
2020-04-01 10:55:00,31.6,31.75,31.41,31.73,197568.0,28.2604,28.3945,28.0905,28.3766,197568.0
2020-04-01 11:00:00,31.73,31.73,31.52,31.6,155674.0,28.3766,28.3766,28.1888,28.2604,155674.0
2020-04-01 11:05:00,31.62,31.69,31.58,31.64,116529.0,28.2783,28.3409,28.2425,28.2962,116529.0
2020-04-01 11:10:00,31.66,31.67,31.51,31.54,160015.0,28.314,28.323,28.1799,28.2067,160015.0
2020-04-01 11:15:00,31.54,31.63,31.43,31.62,133330.0,28.2067,28.2872,28.1084,28.2783,133330.0
2020-04-01 11:20:00,31.62,31.62,31.49,31.5,101458.0,28.2783,28.2783,28.162,28.171,101458.0
2020-04-01 11:25:00,31.5,31.59,31.48,31.52,128261.0,28.171,28.2514,28.1531,28.1888,128261.0
2020-04-01 11:30:00,31.51,31.56,31.43,31.53,101592.0,28.1799,28.2246,28.1084,28.1978,101592.0
2020-04-01 11:35:00,31.53,31.53,31.26,31.3,192304.0,28.1978,28.1978,27.9563,27.9921,192304.0
2020-04-01 11:40:00,31.3,31.3,31.14,31.29,127946.0,27.9921,27.9921,27.849,27.9831,127946.0
2020-04-01 11:45:00,31.3,31.3,30.94,30.94,205339.0,27.9921,27.9921,27.6701,27.6701,205339.0
2020-04-01 11:50:00,30.94,31.09,30.94,30.99,224754.0,27.6701,27.8043,27.6701,27.7149,224754.0
2020-04-01 11:55:00,30.99,31.2,30.96,31.19,187019.0,27.7149,27.9027,27.688,27.8937,187019.0
2020-04-01 12:00:00,31.19,31.2,30.98,31.03,250719.0,27.8937,27.9027,27.7059,27.7506,250719.0
2020-04-01 12:05:00,31.04,31.08,30.87,30.98,192560.0,27.7596,27.7953,27.6075,27.7059,192560.0
2020-04-01 12:10:00,30.98,31.06,30.87,30.9,398062.0,27.7059,27.7775,27.6075,27.6344,398062.0
2020-04-01 12:15:00,30.9,30.99,30.84,30.99,396886.0,27.6344,27.7149,27.5807,27.7149,396886.0
2020-04-01 12:20:00,30.99,31.0,30.9,30.97,139622.0,27.7149,27.7238,27.6344,27.697,139622.0
2020-04-01 12:25:00,30.99,31.05,30.93,30.93,409468.0,27.7149,27.7685,27.6612,27.6612,409468.0
2020-04-01 12:30:00,30.93,31.05,30.91,30.91,195398.0,27.6612,27.7685,27.6433,27.6433,195398.0
2020-04-01 12:35:00,30.92,30.92,30.75,30.77,96132.0,27.6523,27.6523,27.5002,27.5181,96132.0
2020-04-01 12:40:00,30.78,30.9,30.72,30.86,74715.0,27.527,27.6344,27.4734,27.5986,74715.0
2020-04-01 12:45:00,30.85,30.9,30.73,30.75,70322.0,27.5896,27.6344,27.4823,27.5002,70322.0
2020-04-01 12:50:00,30.76,30.85,30.72,30.8,62294.0,27.5092,27.5896,27.4734,27.5449,62294.0
2020-04-01 12:55:00,30.81,30.98,30.8,30.95,86557.0,27.5539,27.7059,27.5449,27.6791,86557.0
2020-04-01 13:00:00,30.94,30.96,30.83,30.95,75992.0,27.6701,27.688,27.5718,27.6791,75992.0
2020-04-01 13:05:00,30.95,30.95,30.83,30.87,70262.0,27.6791,27.6791,27.5718,27.6075,70262.0
2020-04-01 13:10:00,30.87,30.91,30.8,30.8,71512.0,27.6075,27.6433,27.5449,27.5449,71512.0
2020-04-01 13:15:00,30.79,30.89,30.71,30.86,91291.0,27.536,27.6254,27.4644,27.5986,91291.0
2020-04-01 13:20:00,30.87,30.9,30.83,30.9,59729.0,27.6075,27.6344,27.5718,27.6344,59729.0
2020-04-01 13:25:00,30.9,30.91,30.81,30.82,54893.0,27.6344,27.6433,27.5539,27.5628,54893.0
2020-04-01 13:30:00,30.83,30.86,30.77,30.8,67293.0,27.5718,27.5986,27.5181,27.5449,67293.0
2020-04-01 13:35:00,30.81,30.82,30.68,30.73,88129.0,27.5539,27.5628,27.4376,27.4823,88129.0
2020-04-01 13:40:00,30.75,30.8,30.7,30.77,88890.0,27.5002,27.5449,27.4555,27.5181,88890.0
2020-04-01 13:45:00,30.79,30.8,30.73,30.77,61310.0,27.536,27.5449,27.4823,27.5181,61310.0
2020-04-01 13:50:00,30.76,30.81,30.72,30.77,79817.0,27.5092,27.5539,27.4734,27.5181,79817.0
2020-04-01 13:55:00,30.77,30.81,30.74,30.79,114063.0,27.5181,27.5539,27.4913,27.536,114063.0
2020-04-01 14:00:00,30.79,30.89,30.78,30.85,69379.0,27.536,27.6254,27.527,27.5896,69379.0
2020-04-01 14:05:00,30.84,30.99,30.81,30.81,129467.0,27.5807,27.7149,27.5539,27.5539,129467.0
2020-04-01 14:10:00,30.81,30.84,30.73,30.79,121882.0,27.5539,27.5807,27.4823,27.536,121882.0
2020-04-01 14:15:00,30.78,30.84,30.76,30.77,131625.0,27.527,27.5807,27.5092,27.5181,131625.0
2020-04-01 14:20:00,30.77,30.8,30.75,30.76,608902.0,27.5181,27.5449,27.5002,27.5092,608902.0
2020-04-01 14:25:00,30.77,30.84,30.73,30.79,87141.0,27.5181,27.5807,27.4823,27.536,87141.0
2020-04-01 14:30:00,30.79,30.8,30.65,30.75,82556.0,27.536,27.5449,27.4108,27.5002,82556.0
2020-04-01 14:35:00,30.74,30.8,30.69,30.75,108465.0,27.4913,27.5449,27.4466,27.5002,108465.0
2020-04-01 14:40:00,30.75,30.76,30.62,30.66,98597.0,27.5002,27.5092,27.384,27.4197,98597.0
2020-04-01 14:45:00,30.67,30.7,30.64,30.65,106269.0,27.4287,27.4555,27.4018,27.4108,106269.0
2020-04-01 14:50:00,30.64,30.69,30.58,30.6,95758.0,27.4018,27.4466,27.3482,27.3661,95758.0
2020-04-01 14:55:00,30.6,30.6,30.45,30.49,158421.0,27.3661,27.3661,27.2319,27.2677,158421.0
2020-04-01 15:00:00,30.49,30.58,30.47,30.48,175946.0,27.2677,27.3482,27.2498,27.2588,175946.0
2020-04-01 15:05:00,30.48,30.53,30.45,30.5,78152.0,27.2588,27.3035,27.2319,27.2766,78152.0
2020-04-01 15:10:00,30.5,30.56,30.46,30.49,131974.0,27.2766,27.3303,27.2409,27.2677,131974.0
2020-04-01 15:15:00,30.49,30.56,30.48,30.54,105566.0,27.2677,27.3303,27.2588,27.3124,105566.0
2020-04-01 15:20:00,30.55,30.56,30.45,30.5,112217.0,27.3214,27.3303,27.2319,27.2766,112217.0
2020-04-01 15:25:00,30.51,30.51,30.45,30.51,77429.0,27.2856,27.2856,27.2319,27.2856,77429.0
2020-04-01 15:30:00,30.51,30.52,30.47,30.5,153524.0,27.2856,27.2945,27.2498,27.2766,153524.0
2020-04-01 15:35:00,30.5,30.5,30.41,30.42,202760.0,27.2766,27.2766,27.1961,27.2051,202760.0
2020-04-01 15:40:00,30.42,30.43,30.29,30.43,222618.0,27.2051,27.214,27.0888,27.214,222618.0
2020-04-01 15:45:00,30.43,30.59,30.39,30.53,199701.0,27.214,27.3571,27.1783,27.3035,199701.0
2020-04-01 15:50:00,30.53,30.6,30.43,30.6,380911.0,27.3035,27.3661,27.214,27.3661,380911.0
2020-04-01 15:55:00,30.6,30.61,30.42,30.49,674604.0,27.3661,27.375,27.2051,27.2677,674604.0
2020-04-02 09:30:00,30.23,30.38,29.93,30.03,330995.0,27.0352,27.1693,26.7669,26.8563,330995.0
2020-04-02 09:35:00,30.07,30.1,29.85,29.95,125918.0,26.8921,26.9189,26.6953,26.7848,125918.0
2020-04-02 09:40:00,29.94,30.1,29.94,30.05,136501.0,26.7758,26.9189,26.7758,26.8742,136501.0
2020-04-02 09:45:00,30.05,30.1,29.96,30.08,176034.0,26.8742,26.9189,26.7937,26.901,176034.0
2020-04-02 09:50:00,30.07,30.46,30.07,30.33,440578.0,26.8921,27.2409,26.8921,27.1246,440578.0
2020-04-02 09:55:00,30.33,30.42,30.19,30.34,322596.0,27.1246,27.2051,26.9994,27.1335,322596.0
2020-04-02 10:00:00,30.36,30.41,30.31,30.35,91202.0,27.1514,27.1961,27.1067,27.1425,91202.0
2020-04-02 10:05:00,30.34,30.46,30.31,30.41,210488.0,27.1335,27.2409,27.1067,27.1961,210488.0
2020-04-02 10:10:00,30.42,30.44,30.34,30.42,149303.0,27.2051,27.223,27.1335,27.2051,149303.0
2020-04-02 10:15:00,30.42,30.45,30.26,30.3,144720.0,27.2051,27.2319,27.062,27.0978,144720.0
2020-04-02 10:20:00,30.29,30.44,30.22,30.44,279023.0,27.0888,27.223,27.0262,27.223,279023.0
2020-04-02 10:25:00,30.44,30.46,30.35,30.44,155535.0,27.223,27.2409,27.1425,27.223,155535.0
2020-04-02 10:30:00,30.44,30.55,30.42,30.55,225827.0,27.223,27.3214,27.2051,27.3214,225827.0
2020-04-02 10:35:00,30.55,30.6,30.48,30.53,229905.0,27.3214,27.3661,27.2588,27.3035,229905.0
2020-04-02 10:40:00,30.53,30.53,30.4,30.45,109079.0,27.3035,27.3035,27.1872,27.2319,109079.0
2020-04-02 10:45:00,30.46,30.48,30.4,30.43,130836.0,27.2409,27.2588,27.1872,27.214,130836.0
2020-04-02 10:50:00,30.43,30.51,30.43,30.5,1256837.0,27.214,27.2856,27.214,27.2766,1256837.0
2020-04-02 10:55:00,30.5,30.51,30.45,30.5,169695.0,27.2766,27.2856,27.2319,27.2766,169695.0
2020-04-02 11:00:00,30.5,30.51,30.47,30.51,618586.0,27.2766,27.2856,27.2498,27.2856,618586.0
2020-04-02 11:05:00,30.51,30.6,30.49,30.56,138368.0,27.2856,27.3661,27.2677,27.3303,138368.0
2020-04-02 11:10:00,30.56,30.61,30.46,30.6,166128.0,27.3303,27.375,27.2409,27.3661,166128.0
2020-04-02 11:15:00,30.6,30.65,30.57,30.61,209780.0,27.3661,27.4108,27.3392,27.375,209780.0
2020-04-02 11:20:00,30.6,30.64,30.44,30.64,132095.0,27.3661,27.4018,27.223,27.4018,132095.0
2020-04-02 11:25:00,30.65,30.65,30.47,30.62,124531.0,27.4108,27.4108,27.2498,27.384,124531.0
2020-04-02 11:30:00,30.61,30.66,30.58,30.64,113762.0,27.375,27.4197,27.3482,27.4018,113762.0
2020-04-02 11:35:00,30.65,30.69,30.63,30.66,683092.0,27.4108,27.4466,27.3929,27.4197,683092.0
2020-04-02 11:40:00,30.66,30.66,30.64,30.65,169693.0,27.4197,27.4197,27.4018,27.4108,169693.0
2020-04-02 11:45:00,30.66,30.67,30.64,30.65,125740.0,27.4197,27.4287,27.4018,27.4108,125740.0
2020-04-02 11:50:00,30.65,30.7,30.64,30.7,147373.0,27.4108,27.4555,27.4018,27.4555,147373.0
2020-04-02 11:55:00,30.69,30.75,30.65,30.67,104957.0,27.4466,27.5002,27.4108,27.4287,104957.0
2020-04-02 12:00:00,30.68,30.7,30.6,30.65,115215.0,27.4376,27.4555,27.3661,27.4108,115215.0
2020-04-02 12:05:00,30.65,30.7,30.61,30.62,62232.0,27.4108,27.4555,27.375,27.384,62232.0
2020-04-02 12:10:00,30.61,30.68,30.6,30.62,80277.0,27.375,27.4376,27.3661,27.384,80277.0
2020-04-02 12:15:00,30.62,30.67,30.6,30.63,80447.0,27.384,27.4287,27.3661,27.3929,80447.0
2020-04-02 12:20:00,30.63,30.68,30.58,30.59,67997.0,27.3929,27.4376,27.3482,27.3571,67997.0
2020-04-02 12:25:00,30.59,30.61,30.53,30.56,74121.0,27.3571,27.375,27.3035,27.3303,74121.0
2020-04-02 12:30:00,30.56,30.58,30.51,30.53,45243.0,27.3303,27.3482,27.2856,27.3035,45243.0
2020-04-02 12:35:00,30.53,30.62,30.52,30.61,52188.0,27.3035,27.384,27.2945,27.375,52188.0
2020-04-02 12:40:00,30.6,30.68,30.56,30.67,40722.0,27.3661,27.4376,27.3303,27.4287,40722.0
2020-04-02 12:45:00,30.67,30.7,30.64,30.7,51769.0,27.4287,27.4555,27.4018,27.4555,51769.0
2020-04-02 12:50:00,30.7,30.74,30.68,30.74,54376.0,27.4555,27.4913,27.4376,27.4913,54376.0
2020-04-02 12:55:00,30.73,30.75,30.66,30.73,42423.0,27.4823,27.5002,27.4197,27.4823,42423.0
2020-04-02 13:00:00,30.73,30.73,30.68,30.71,59943.0,27.4823,27.4823,27.4376,27.4644,59943.0
2020-04-02 13:05:00,30.71,30.73,30.65,30.66,55111.0,27.4644,27.4823,27.4108,27.4197,55111.0
2020-04-02 13:10:00,30.66,30.68,30.59,30.64,72822.0,27.4197,27.4376,27.3571,27.4018,72822.0
2020-04-02 13:15:00,30.64,30.66,30.58,30.6,68828.0,27.4018,27.4197,27.3482,27.3661,68828.0
2020-04-02 13:20:00,30.59,30.7,30.59,30.69,85781.0,27.3571,27.4555,27.3571,27.4466,85781.0
2020-04-02 13:25:00,30.69,30.72,30.6,30.63,74897.0,27.4466,27.4734,27.3661,27.3929,74897.0
2020-04-02 13:30:00,30.64,30.64,30.58,30.62,75825.0,27.4018,27.4018,27.3482,27.384,75825.0
2020-04-02 13:35:00,30.62,30.75,30.62,30.73,56676.0,27.384,27.5002,27.384,27.4823,56676.0
2020-04-02 13:40:00,30.73,30.84,30.72,30.83,129192.0,27.4823,27.5807,27.4734,27.5718,129192.0
2020-04-02 13:45:00,30.82,30.85,30.78,30.79,54425.0,27.5628,27.5896,27.527,27.536,54425.0
2020-04-02 13:50:00,30.79,30.81,30.78,30.8,93726.0,27.536,27.5539,27.527,27.5449,93726.0
2020-04-02 13:55:00,30.79,30.83,30.78,30.8,664422.0,27.536,27.5718,27.527,27.5449,664422.0
2020-04-02 14:00:00,30.79,30.82,30.66,30.72,96355.0,27.536,27.5628,27.4197,27.4734,96355.0
2020-04-02 14:05:00,30.71,30.78,30.68,30.71,55439.0,27.4644,27.527,27.4376,27.4644,55439.0
2020-04-02 14:10:00,30.71,30.83,30.68,30.82,66143.0,27.4644,27.5718,27.4376,27.5628,66143.0
2020-04-02 14:15:00,30.82,30.88,30.79,30.79,106931.0,27.5628,27.6165,27.536,27.536,106931.0
2020-04-02 14:20:00,30.8,30.9,30.78,30.9,96538.0,27.5449,27.6344,27.527,27.6344,96538.0
2020-04-02 14:25:00,30.9,31.14,30.86,31.13,203153.0,27.6344,27.849,27.5986,27.8401,203153.0
2020-04-02 14:30:00,31.12,31.13,30.88,30.91,224901.0,27.8311,27.8401,27.6165,27.6433,224901.0
2020-04-02 14:35:00,30.91,30.99,30.9,30.99,133374.0,27.6433,27.7149,27.6344,27.7149,133374.0
2020-04-02 14:40:00,30.99,30.99,30.84,30.86,74490.0,27.7149,27.7149,27.5807,27.5986,74490.0
2020-04-02 14:45:00,30.86,30.87,30.74,30.77,98800.0,27.5986,27.6075,27.4913,27.5181,98800.0
2020-04-02 14:50:00,30.77,30.94,30.75,30.89,100432.0,27.5181,27.6701,27.5002,27.6254,100432.0
2020-04-02 14:55:00,30.89,30.98,30.87,30.97,70480.0,27.6254,27.7059,27.6075,27.697,70480.0
2020-04-02 15:00:00,30.96,30.98,30.86,30.9,72643.0,27.688,27.7059,27.5986,27.6344,72643.0
2020-04-02 15:05:00,30.9,30.9,30.79,30.85,89067.0,27.6344,27.6344,27.536,27.5896,89067.0
2020-04-02 15:10:00,30.85,30.86,30.75,30.78,89466.0,27.5896,27.5986,27.5002,27.527,89466.0
2020-04-02 15:15:00,30.78,30.85,30.75,30.83,166773.0,27.527,27.5896,27.5002,27.5718,166773.0
2020-04-02 15:20:00,30.83,30.85,30.76,30.76,110645.0,27.5718,27.5896,27.5092,27.5092,110645.0
2020-04-02 15:25:00,30.77,30.8,30.65,30.77,219899.0,27.5181,27.5449,27.4108,27.5181,219899.0
2020-04-02 15:30:00,30.77,30.8,30.65,30.66,171534.0,27.5181,27.5449,27.4108,27.4197,171534.0
2020-04-02 15:35:00,30.66,30.78,30.65,30.76,198119.0,27.4197,27.527,27.4108,27.5092,198119.0
2020-04-02 15:40:00,30.77,31.05,30.76,31.05,380381.0,27.5181,27.7685,27.5092,27.7685,380381.0
2020-04-02 15:45:00,31.05,31.23,31.01,31.09,371833.0,27.7685,27.9295,27.7327,27.8043,371833.0
2020-04-02 15:50:00,31.09,31.69,31.09,31.63,890722.0,27.8043,28.3409,27.8043,28.2872,890722.0
2020-04-02 15:55:00,31.63,31.99,31.54,31.6,1692107.0,28.2872,28.6092,28.2067,28.2604,1692107.0
2020-04-03 09:30:00,31.61,32.47,31.6,32.37,467714.0,28.2693,29.0384,28.2604,28.949,467714.0
2020-04-03 09:35:00,32.37,32.68,32.36,32.63,265755.0,28.949,29.2262,28.9401,29.1815,265755.0
2020-04-03 09:40:00,32.62,32.75,32.42,32.48,203898.0,29.1726,29.2888,28.9937,29.0474,203898.0
2020-04-03 09:45:00,32.5,32.82,32.48,32.8,177871.0,29.0653,29.3515,29.0474,29.3336,177871.0
2020-04-03 09:50:00,32.8,32.84,32.55,32.66,199237.0,29.3336,29.3693,29.11,29.2084,199237.0
2020-04-03 09:55:00,32.65,32.73,32.55,32.57,158793.0,29.1994,29.271,29.11,29.1279,158793.0
2020-04-03 10:00:00,32.58,32.7,32.43,32.5,199695.0,29.1368,29.2441,29.0027,29.0653,199695.0
2020-04-03 10:05:00,32.5,32.73,32.49,32.71,145986.0,29.0653,29.271,29.0563,29.2531,145986.0
2020-04-03 10:10:00,32.71,32.79,32.63,32.67,205980.0,29.2531,29.3246,29.1815,29.2173,205980.0
2020-04-03 10:15:00,32.68,32.68,32.45,32.55,209666.0,29.2262,29.2262,29.0206,29.11,209666.0
2020-04-03 10:20:00,32.54,32.58,32.44,32.47,300736.0,29.101,29.1368,29.0116,29.0384,300736.0
2020-04-03 10:25:00,32.45,32.47,32.3,32.45,412246.0,29.0206,29.0384,28.8864,29.0206,412246.0
2020-04-03 10:30:00,32.46,32.51,32.29,32.51,166691.0,29.0295,29.0742,28.8775,29.0742,166691.0
2020-04-03 10:35:00,32.5,32.61,32.44,32.51,218129.0,29.0653,29.1636,29.0116,29.0742,218129.0
2020-04-03 10:40:00,32.51,32.61,32.38,32.51,131031.0,29.0742,29.1636,28.958,29.0742,131031.0
2020-04-03 10:45:00,32.51,32.61,32.45,32.45,135424.0,29.0742,29.1636,29.0206,29.0206,135424.0
2020-04-03 10:50:00,32.45,32.52,32.38,32.48,135756.0,29.0206,29.0832,28.958,29.0474,135756.0
2020-04-03 10:55:00,32.48,32.65,32.48,32.64,95895.0,29.0474,29.1994,29.0474,29.1905,95895.0
2020-04-03 11:00:00,32.64,32.7,32.58,32.58,85006.0,29.1905,29.2441,29.1368,29.1368,85006.0
2020-04-03 11:05:00,32.57,32.67,32.55,32.64,83438.0,29.1279,29.2173,29.11,29.1905,83438.0
2020-04-03 11:10:00,32.62,32.67,32.46,32.49,105951.0,29.1726,29.2173,29.0295,29.0563,105951.0
2020-04-03 11:15:00,32.5,32.52,32.27,32.35,101368.0,29.0653,29.0832,28.8596,28.9311,101368.0
2020-04-03 11:20:00,32.34,32.36,32.1,32.13,101625.0,28.9222,28.9401,28.7075,28.7344,101625.0
2020-04-03 11:25:00,32.14,32.28,32.08,32.11,139899.0,28.7433,28.8685,28.6897,28.7165,139899.0
2020-04-03 11:30:00,32.1,32.17,32.02,32.15,105543.0,28.7075,28.7701,28.636,28.7523,105543.0
2020-04-03 11:35:00,32.15,32.33,32.11,32.21,218069.0,28.7523,28.9132,28.7165,28.8059,218069.0
2020-04-03 11:40:00,32.2,32.25,32.15,32.23,103305.0,28.797,28.8417,28.7523,28.8238,103305.0
2020-04-03 11:45:00,32.24,32.36,32.19,32.34,219031.0,28.8327,28.9401,28.788,28.9222,219031.0
2020-04-03 11:50:00,32.34,32.45,32.28,32.45,117722.0,28.9222,29.0206,28.8685,29.0206,117722.0
2020-04-03 11:55:00,32.45,32.54,32.43,32.5,106274.0,29.0206,29.101,29.0027,29.0653,106274.0
2020-04-03 12:00:00,32.5,32.59,32.45,32.54,94811.0,29.0653,29.1458,29.0206,29.101,94811.0
2020-04-03 12:05:00,32.53,32.54,32.33,32.43,101415.0,29.0921,29.101,28.9132,29.0027,101415.0
2020-04-03 12:10:00,32.42,32.47,32.35,32.39,54572.0,28.9937,29.0384,28.9311,28.9669,54572.0
2020-04-03 12:15:00,32.4,32.44,32.28,32.34,91828.0,28.9758,29.0116,28.8685,28.9222,91828.0
2020-04-03 12:20:00,32.34,32.37,32.3,32.31,119148.0,28.9222,28.949,28.8864,28.8953,119148.0
2020-04-03 12:25:00,32.3,32.39,32.27,32.34,171725.0,28.8864,28.9669,28.8596,28.9222,171725.0
2020-04-03 12:30:00,32.34,32.41,32.3,32.4,121308.0,28.9222,28.9848,28.8864,28.9758,121308.0
2020-04-03 12:35:00,32.39,32.51,32.38,32.43,96850.0,28.9669,29.0742,28.958,29.0027,96850.0
2020-04-03 12:40:00,32.43,32.44,32.34,32.38,97502.0,29.0027,29.0116,28.9222,28.958,97502.0
2020-04-03 12:45:00,32.38,32.39,32.27,32.28,67819.0,28.958,28.9669,28.8596,28.8685,67819.0
2020-04-03 12:50:00,32.28,32.36,32.24,32.33,77863.0,28.8685,28.9401,28.8327,28.9132,77863.0
2020-04-03 12:55:00,32.33,32.4,32.32,32.4,38607.0,28.9132,28.9758,28.9043,28.9758,38607.0
2020-04-03 13:00:00,32.39,32.41,32.32,32.36,56428.0,28.9669,28.9848,28.9043,28.9401,56428.0
2020-04-03 13:05:00,32.37,32.48,32.36,32.45,123976.0,28.949,29.0474,28.9401,29.0206,123976.0
2020-04-03 13:10:00,32.44,32.47,32.32,32.33,123486.0,29.0116,29.0384,28.9043,28.9132,123486.0
2020-04-03 13:15:00,32.33,32.37,32.3,32.32,88320.0,28.9132,28.949,28.8864,28.9043,88320.0
2020-04-03 13:20:00,32.32,32.41,32.3,32.32,78928.0,28.9043,28.9848,28.8864,28.9043,78928.0
2020-04-03 13:25:00,32.32,32.33,32.14,32.17,108600.0,28.9043,28.9132,28.7433,28.7701,108600.0
2020-04-03 13:30:00,32.16,32.16,32.04,32.12,127579.0,28.7612,28.7612,28.6539,28.7254,127579.0
2020-04-03 13:35:00,32.12,32.21,32.08,32.09,95340.0,28.7254,28.8059,28.6897,28.6986,95340.0
2020-04-03 13:40:00,32.09,32.19,32.07,32.19,67058.0,28.6986,28.788,28.6807,28.788,67058.0
2020-04-03 13:45:00,32.19,32.22,32.05,32.08,108239.0,28.788,28.8149,28.6628,28.6897,108239.0
2020-04-03 13:50:00,32.08,32.09,31.95,32.01,125696.0,28.6897,28.6986,28.5734,28.6271,125696.0
2020-04-03 13:55:00,32.01,32.02,31.96,32.02,55413.0,28.6271,28.636,28.5823,28.636,55413.0
2020-04-03 14:00:00,32.02,32.06,31.84,31.93,136386.0,28.636,28.6718,28.475,28.5555,136386.0
2020-04-03 14:05:00,31.93,31.96,31.9,31.9,80527.0,28.5555,28.5823,28.5287,28.5287,80527.0
2020-04-03 14:10:00,31.91,32.08,31.86,32.06,114161.0,28.5376,28.6897,28.4929,28.6718,114161.0
2020-04-03 14:15:00,32.06,32.11,31.87,31.89,220962.0,28.6718,28.7165,28.5019,28.5197,220962.0
2020-04-03 14:20:00,31.88,32.0,31.86,31.99,88341.0,28.5108,28.6181,28.4929,28.6092,88341.0
2020-04-03 14:25:00,31.99,32.0,31.91,31.99,103460.0,28.6092,28.6181,28.5376,28.6092,103460.0
2020-04-03 14:30:00,32.0,32.0,31.89,31.96,88024.0,28.6181,28.6181,28.5197,28.5823,88024.0
2020-04-03 14:35:00,31.97,32.04,31.9,31.94,168135.0,28.5913,28.6539,28.5287,28.5645,168135.0
2020-04-03 14:40:00,31.94,31.94,31.83,31.87,70869.0,28.5645,28.5645,28.4661,28.5019,70869.0
2020-04-03 14:45:00,31.87,32.0,31.87,31.98,100127.0,28.5019,28.6181,28.5019,28.6002,100127.0
2020-04-03 14:50:00,31.97,32.08,31.97,32.04,184159.0,28.5913,28.6897,28.5913,28.6539,184159.0
2020-04-03 14:55:00,32.04,32.23,32.03,32.2,105409.0,28.6539,28.8238,28.6449,28.797,105409.0
2020-04-03 15:00:00,32.2,32.3,32.17,32.23,145196.0,28.797,28.8864,28.7701,28.8238,145196.0
2020-04-03 15:05:00,32.23,32.23,31.96,32.0,242136.0,28.8238,28.8238,28.5823,28.6181,242136.0
2020-04-03 15:10:00,31.99,32.04,31.94,31.95,135466.0,28.6092,28.6539,28.5645,28.5734,135466.0
2020-04-03 15:15:00,31.96,32.03,31.95,31.96,194201.0,28.5823,28.6449,28.5734,28.5823,194201.0
2020-04-03 15:20:00,31.97,32.02,31.91,32.0,143815.0,28.5913,28.636,28.5376,28.6181,143815.0
2020-04-03 15:25:00,32.01,32.07,31.95,32.01,194569.0,28.6271,28.6807,28.5734,28.6271,194569.0
2020-04-03 15:30:00,32.01,32.07,31.96,31.99,190385.0,28.6271,28.6807,28.5823,28.6092,190385.0
2020-04-03 15:35:00,31.99,32.07,31.93,31.99,198705.0,28.6092,28.6807,28.5555,28.6092,198705.0
2020-04-03 15:40:00,32.0,32.04,31.96,31.97,120541.0,28.6181,28.6539,28.5823,28.5913,120541.0
2020-04-03 15:45:00,31.97,32.07,31.96,32.05,200745.0,28.5913,28.6807,28.5823,28.6628,200745.0
2020-04-03 15:50:00,32.06,32.31,32.05,32.3,269710.0,28.6718,28.8953,28.6628,28.8864,269710.0
2020-04-03 15:55:00,32.3,32.35,32.16,32.29,572314.0,28.8864,28.9311,28.7612,28.8775,572314.0
2020-04-06 09:30:00,32.3,32.3,31.28,31.31,733407.0,28.8864,28.8864,27.9742,28.001,733407.0
2020-04-06 09:35:00,31.32,31.69,31.31,31.68,280305.0,28.01,28.3409,28.001,28.3319,280305.0
2020-04-06 09:40:00,31.66,31.7,31.58,31.64,145038.0,28.314,28.3498,28.2425,28.2962,145038.0
2020-04-06 09:45:00,31.64,31.96,31.63,31.94,296149.0,28.2962,28.5823,28.2872,28.5645,296149.0
2020-04-06 09:50:00,31.94,32.17,31.89,32.12,223528.0,28.5645,28.7701,28.5197,28.7254,223528.0
2020-04-06 09:55:00,32.13,32.43,32.06,32.29,180271.0,28.7344,29.0027,28.6718,28.8775,180271.0
2020-04-06 10:00:00,32.3,32.33,32.2,32.26,103845.0,28.8864,28.9132,28.797,28.8506,103845.0
2020-04-06 10:05:00,32.26,32.3,31.87,31.9,275605.0,28.8506,28.8864,28.5019,28.5287,275605.0
2020-04-06 10:10:00,31.9,31.96,31.87,31.95,174570.0,28.5287,28.5823,28.5019,28.5734,174570.0
2020-04-06 10:15:00,31.94,31.94,31.78,31.83,124969.0,28.5645,28.5645,28.4214,28.4661,124969.0
2020-04-06 10:20:00,31.83,31.85,31.63,31.83,174305.0,28.4661,28.484,28.2872,28.4661,174305.0
2020-04-06 10:25:00,31.83,31.86,31.75,31.82,111459.0,28.4661,28.4929,28.3945,28.4571,111459.0
2020-04-06 10:30:00,31.82,31.98,31.82,31.95,124541.0,28.4571,28.6002,28.4571,28.5734,124541.0
2020-04-06 10:35:00,31.96,32.08,31.94,32.05,189498.0,28.5823,28.6897,28.5645,28.6628,189498.0
2020-04-06 10:40:00,32.05,32.12,31.92,31.97,122590.0,28.6628,28.7254,28.5466,28.5913,122590.0
2020-04-06 10:45:00,31.98,32.0,31.9,31.96,70015.0,28.6002,28.6181,28.5287,28.5823,70015.0
2020-04-06 10:50:00,31.96,31.96,31.88,31.89,54736.0,28.5823,28.5823,28.5108,28.5197,54736.0
2020-04-06 10:55:00,31.9,31.96,31.75,31.95,114308.0,28.5287,28.5823,28.3945,28.5734,114308.0
2020-04-06 11:00:00,31.96,32.01,31.94,31.98,140297.0,28.5823,28.6271,28.5645,28.6002,140297.0
2020-04-06 11:05:00,31.97,32.05,31.96,31.96,114108.0,28.5913,28.6628,28.5823,28.5823,114108.0
2020-04-06 11:10:00,31.97,31.98,31.92,31.95,78943.0,28.5913,28.6002,28.5466,28.5734,78943.0
2020-04-06 11:15:00,31.95,32.0,31.92,31.98,82628.0,28.5734,28.6181,28.5466,28.6002,82628.0
2020-04-06 11:20:00,31.98,32.01,31.93,32.0,77740.0,28.6002,28.6271,28.5555,28.6181,77740.0
2020-04-06 11:25:00,31.99,32.03,31.97,31.99,82962.0,28.6092,28.6449,28.5913,28.6092,82962.0
2020-04-06 11:30:00,32.0,32.02,31.93,31.93,101128.0,28.6181,28.636,28.5555,28.5555,101128.0
2020-04-06 11:35:00,31.93,31.97,31.76,31.83,129213.0,28.5555,28.5913,28.4035,28.4661,129213.0
2020-04-06 11:40:00,31.84,31.92,31.83,31.92,114334.0,28.475,28.5466,28.4661,28.5466,114334.0
2020-04-06 11:45:00,31.92,31.99,31.9,31.99,128947.0,28.5466,28.6092,28.5287,28.6092,128947.0
2020-04-06 11:50:00,32.0,32.02,31.83,31.86,109165.0,28.6181,28.636,28.4661,28.4929,109165.0
2020-04-06 11:55:00,31.87,31.98,31.83,31.97,69137.0,28.5019,28.6002,28.4661,28.5913,69137.0
2020-04-06 12:00:00,31.98,32.05,31.93,32.02,136845.0,28.6002,28.6628,28.5555,28.636,136845.0
2020-04-06 12:05:00,32.02,32.05,31.98,32.02,81289.0,28.636,28.6628,28.6002,28.636,81289.0
2020-04-06 12:10:00,32.01,32.05,31.98,32.02,85622.0,28.6271,28.6628,28.6002,28.636,85622.0
2020-04-06 12:15:00,32.02,32.17,32.01,32.15,90471.0,28.636,28.7701,28.6271,28.7523,90471.0
2020-04-06 12:20:00,32.15,32.25,32.12,32.24,90717.0,28.7523,28.8417,28.7254,28.8327,90717.0
2020-04-06 12:25:00,32.23,32.25,32.04,32.05,82981.0,28.8238,28.8417,28.6539,28.6628,82981.0
2020-04-06 12:30:00,32.05,32.06,31.98,32.06,90010.0,28.6628,28.6718,28.6002,28.6718,90010.0
2020-04-06 12:35:00,32.05,32.08,31.96,32.02,106113.0,28.6628,28.6897,28.5823,28.636,106113.0
2020-04-06 12:40:00,32.01,32.06,31.97,32.06,69403.0,28.6271,28.6718,28.5913,28.6718,69403.0
2020-04-06 12:45:00,32.06,32.14,32.04,32.05,96486.0,28.6718,28.7433,28.6539,28.6628,96486.0
2020-04-06 12:50:00,32.03,32.12,32.01,32.05,124156.0,28.6449,28.7254,28.6271,28.6628,124156.0
2020-04-06 12:55:00,32.04,32.04,31.87,31.93,125023.0,28.6539,28.6539,28.5019,28.5555,125023.0
2020-04-06 13:00:00,31.93,31.94,31.81,31.84,86034.0,28.5555,28.5645,28.4482,28.475,86034.0
2020-04-06 13:05:00,31.84,31.87,31.73,31.84,135361.0,28.475,28.5019,28.3766,28.475,135361.0
2020-04-06 13:10:00,31.85,31.95,31.84,31.94,105737.0,28.484,28.5734,28.475,28.5645,105737.0
2020-04-06 13:15:00,31.94,32.08,31.92,32.05,116068.0,28.5645,28.6897,28.5466,28.6628,116068.0
2020-04-06 13:20:00,32.05,32.16,32.03,32.12,116452.0,28.6628,28.7612,28.6449,28.7254,116452.0
2020-04-06 13:25:00,32.12,32.13,32.06,32.08,76636.0,28.7254,28.7344,28.6718,28.6897,76636.0
2020-04-06 13:30:00,32.09,32.14,32.06,32.14,80097.0,28.6986,28.7433,28.6718,28.7433,80097.0
2020-04-06 13:35:00,32.14,32.16,32.07,32.1,105301.0,28.7433,28.7612,28.6807,28.7075,105301.0
2020-04-06 13:40:00,32.11,32.12,31.98,32.02,79892.0,28.7165,28.7254,28.6002,28.636,79892.0
2020-04-06 13:45:00,32.01,32.09,32.0,32.04,131583.0,28.6271,28.6986,28.6181,28.6539,131583.0
2020-04-06 13:50:00,32.04,32.14,32.03,32.1,74764.0,28.6539,28.7433,28.6449,28.7075,74764.0
2020-04-06 13:55:00,32.1,32.29,32.09,32.28,120028.0,28.7075,28.8775,28.6986,28.8685,120028.0
2020-04-06 14:00:00,32.27,32.46,32.23,32.45,122102.0,28.8596,29.0295,28.8238,29.0206,122102.0
2020-04-06 14:05:00,32.46,32.47,32.32,32.42,158567.0,29.0295,29.0384,28.9043,28.9937,158567.0
2020-04-06 14:10:00,32.41,32.5,32.38,32.38,100299.0,28.9848,29.0653,28.958,28.958,100299.0
2020-04-06 14:15:00,32.38,32.38,32.25,32.27,123514.0,28.958,28.958,28.8417,28.8596,123514.0
2020-04-06 14:20:00,32.27,32.28,32.07,32.08,163857.0,28.8596,28.8685,28.6807,28.6897,163857.0
2020-04-06 14:25:00,32.08,32.35,32.08,32.34,163321.0,28.6897,28.9311,28.6897,28.9222,163321.0
2020-04-06 14:30:00,32.35,32.5,32.34,32.5,91018.0,28.9311,29.0653,28.9222,29.0653,91018.0
2020-04-06 14:35:00,32.5,32.57,32.44,32.47,97352.0,29.0653,29.1279,29.0116,29.0384,97352.0
2020-04-06 14:40:00,32.47,32.47,32.39,32.46,88429.0,29.0384,29.0384,28.9669,29.0295,88429.0
2020-04-06 14:45:00,32.46,32.51,32.42,32.51,90189.0,29.0295,29.0742,28.9937,29.0742,90189.0
2020-04-06 14:50:00,32.51,32.6,32.47,32.59,115605.0,29.0742,29.1547,29.0384,29.1458,115605.0
2020-04-06 14:55:00,32.58,32.68,32.52,32.52,169876.0,29.1368,29.2262,29.0832,29.0832,169876.0
2020-04-06 15:00:00,32.52,32.57,32.42,32.42,267060.0,29.0832,29.1279,28.9937,28.9937,267060.0
2020-04-06 15:05:00,32.4,32.46,32.32,32.35,159716.0,28.9758,29.0295,28.9043,28.9311,159716.0
2020-04-06 15:10:00,32.35,32.36,32.24,32.27,168156.0,28.9311,28.9401,28.8327,28.8596,168156.0
2020-04-06 15:15:00,32.26,32.28,32.17,32.25,166563.0,28.8506,28.8685,28.7701,28.8417,166563.0
2020-04-06 15:20:00,32.25,32.29,32.09,32.11,427360.0,28.8417,28.8775,28.6986,28.7165,427360.0
2020-04-06 15:25:00,32.11,32.19,32.06,32.17,253254.0,28.7165,28.788,28.6718,28.7701,253254.0
2020-04-06 15:30:00,32.17,32.37,32.15,32.31,399643.0,28.7701,28.949,28.7523,28.8953,399643.0
2020-04-06 15:35:00,32.31,32.49,32.3,32.45,222444.0,28.8953,29.0563,28.8864,29.0206,222444.0
2020-04-06 15:40:00,32.46,32.51,32.39,32.48,212662.0,29.0295,29.0742,28.9669,29.0474,212662.0
2020-04-06 15:45:00,32.48,32.5,32.36,32.41,350842.0,29.0474,29.0653,28.9401,28.9848,350842.0
2020-04-06 15:50:00,32.41,32.75,32.41,32.67,547755.0,28.9848,29.2888,28.9848,29.2173,547755.0
2020-04-06 15:55:00,32.67,32.76,32.6,32.61,893297.0,29.2173,29.2978,29.1547,29.1636,893297.0
2020-04-07 09:30:00,31.46,32.0,31.11,31.69,920292.0,28.1352,28.6181,27.8222,28.3409,920292.0
2020-04-07 09:35:00,31.68,31.92,31.42,31.81,517264.0,28.3319,28.5466,28.0994,28.4482,517264.0
2020-04-07 09:40:00,31.78,31.89,31.63,31.77,153616.0,28.4214,28.5197,28.2872,28.4124,153616.0
2020-04-07 09:45:00,31.78,31.82,31.58,31.65,171725.0,28.4214,28.4571,28.2425,28.3051,171725.0
2020-04-07 09:50:00,31.66,31.67,31.53,31.55,169523.0,28.314,28.323,28.1978,28.2157,169523.0
2020-04-07 09:55:00,31.56,31.57,31.16,31.17,322644.0,28.2246,28.2336,27.8669,27.8758,322644.0
2020-04-07 10:00:00,31.17,31.19,30.75,30.86,481070.0,27.8758,27.8937,27.5002,27.5986,481070.0
2020-04-07 10:05:00,30.87,30.91,30.57,30.63,644916.0,27.6075,27.6433,27.3392,27.3929,644916.0
2020-04-07 10:10:00,30.62,30.93,30.59,30.83,388554.0,27.384,27.6612,27.3571,27.5718,388554.0
2020-04-07 10:15:00,30.83,31.29,30.77,31.28,361487.0,27.5718,27.9831,27.5181,27.9742,361487.0
2020-04-07 10:20:00,31.27,31.44,31.12,31.32,310626.0,27.9653,28.1173,27.8311,28.01,310626.0
2020-04-07 10:25:00,31.3,31.41,31.26,31.28,194279.0,27.9921,28.0905,27.9563,27.9742,194279.0
2020-04-07 10:30:00,31.28,31.42,31.23,31.35,233550.0,27.9742,28.0994,27.9295,28.0368,233550.0
2020-04-07 10:35:00,31.36,31.46,31.32,31.39,117886.0,28.0457,28.1352,28.01,28.0726,117886.0
2020-04-07 10:40:00,31.4,31.51,31.29,31.5,132670.0,28.0815,28.1799,27.9831,28.171,132670.0
2020-04-07 10:45:00,31.51,31.7,31.5,31.67,194247.0,28.1799,28.3498,28.171,28.323,194247.0
2020-04-07 10:50:00,31.67,31.78,31.55,31.78,214680.0,28.323,28.4214,28.2157,28.4214,214680.0
2020-04-07 10:55:00,31.76,31.89,31.7,31.73,235859.0,28.4035,28.5197,28.3498,28.3766,235859.0
2020-04-07 11:00:00,31.73,31.73,31.3,31.32,307824.0,28.3766,28.3766,27.9921,28.01,307824.0
2020-04-07 11:05:00,31.33,31.44,31.21,31.42,131079.0,28.0189,28.1173,27.9116,28.0994,131079.0
2020-04-07 11:10:00,31.43,31.63,31.38,31.58,125380.0,28.1084,28.2872,28.0636,28.2425,125380.0
2020-04-07 11:15:00,31.58,31.75,31.53,31.71,120004.0,28.2425,28.3945,28.1978,28.3588,120004.0
2020-04-07 11:20:00,31.71,31.93,31.69,31.82,149332.0,28.3588,28.5555,28.3409,28.4571,149332.0
2020-04-07 11:25:00,31.82,31.95,31.81,31.88,106099.0,28.4571,28.5734,28.4482,28.5108,106099.0
2020-04-07 11:30:00,31.88,31.94,31.81,31.93,224036.0,28.5108,28.5645,28.4482,28.5555,224036.0
2020-04-07 11:35:00,31.93,32.02,31.89,31.92,118965.0,28.5555,28.636,28.5197,28.5466,118965.0
2020-04-07 11:40:00,31.91,31.92,31.81,31.91,96157.0,28.5376,28.5466,28.4482,28.5376,96157.0
2020-04-07 11:45:00,31.92,31.95,31.57,31.62,198856.0,28.5466,28.5734,28.2336,28.2783,198856.0
2020-04-07 11:50:00,31.62,31.72,31.56,31.63,134555.0,28.2783,28.3677,28.2246,28.2872,134555.0
2020-04-07 11:55:00,31.63,31.68,31.56,31.65,76279.0,28.2872,28.3319,28.2246,28.3051,76279.0
2020-04-07 12:00:00,31.65,31.84,31.64,31.81,98717.0,28.3051,28.475,28.2962,28.4482,98717.0
2020-04-07 12:05:00,31.8,31.9,31.74,31.86,138591.0,28.4392,28.5287,28.3856,28.4929,138591.0
2020-04-07 12:10:00,31.85,31.92,31.82,31.87,149061.0,28.484,28.5466,28.4571,28.5019,149061.0
2020-04-07 12:15:00,31.87,31.92,31.85,31.9,93359.0,28.5019,28.5466,28.484,28.5287,93359.0
2020-04-07 12:20:00,31.9,31.99,31.68,31.76,193712.0,28.5287,28.6092,28.3319,28.4035,193712.0
2020-04-07 12:25:00,31.76,31.92,31.74,31.92,73549.0,28.4035,28.5466,28.3856,28.5466,73549.0
2020-04-07 12:30:00,31.92,31.93,31.73,31.75,94122.0,28.5466,28.5555,28.3766,28.3945,94122.0
2020-04-07 12:35:00,31.74,31.91,31.66,31.87,147195.0,28.3856,28.5376,28.314,28.5019,147195.0
2020-04-07 12:40:00,31.88,31.88,31.76,31.82,74890.0,28.5108,28.5108,28.4035,28.4571,74890.0
2020-04-07 12:45:00,31.82,31.91,31.78,31.88,65122.0,28.4571,28.5376,28.4214,28.5108,65122.0
2020-04-07 12:50:00,31.87,31.92,31.77,31.77,64156.0,28.5019,28.5466,28.4124,28.4124,64156.0
2020-04-07 12:55:00,31.77,31.84,31.72,31.83,86671.0,28.4124,28.475,28.3677,28.4661,86671.0
2020-04-07 13:00:00,31.82,31.9,31.78,31.84,67678.0,28.4571,28.5287,28.4214,28.475,67678.0
2020-04-07 13:05:00,31.84,31.94,31.8,31.91,125404.0,28.475,28.5645,28.4392,28.5376,125404.0
2020-04-07 13:10:00,31.91,32.06,31.89,31.95,124121.0,28.5376,28.6718,28.5197,28.5734,124121.0
2020-04-07 13:15:00,31.96,31.99,31.78,31.85,145199.0,28.5823,28.6092,28.4214,28.484,145199.0
2020-04-07 13:20:00,31.85,31.94,31.74,31.9,136110.0,28.484,28.5645,28.3856,28.5287,136110.0
2020-04-07 13:25:00,31.9,31.9,31.74,31.74,65888.0,28.5287,28.5287,28.3856,28.3856,65888.0
2020-04-07 13:30:00,31.74,31.76,31.66,31.73,79855.0,28.3856,28.4035,28.314,28.3766,79855.0
2020-04-07 13:35:00,31.73,31.76,31.66,31.75,57959.0,28.3766,28.4035,28.314,28.3945,57959.0
2020-04-07 13:40:00,31.75,31.93,31.69,31.92,125841.0,28.3945,28.5555,28.3409,28.5466,125841.0
2020-04-07 13:45:00,31.92,32.04,31.88,31.98,125340.0,28.5466,28.6539,28.5108,28.6002,125340.0
2020-04-07 13:50:00,31.97,32.06,31.93,32.05,104931.0,28.5913,28.6718,28.5555,28.6628,104931.0
2020-04-07 13:55:00,32.06,32.15,32.03,32.13,70853.0,28.6718,28.7523,28.6449,28.7344,70853.0
2020-04-07 14:00:00,32.15,32.23,32.08,32.12,127019.0,28.7523,28.8238,28.6897,28.7254,127019.0
2020-04-07 14:05:00,32.12,32.19,32.05,32.15,68745.0,28.7254,28.788,28.6628,28.7523,68745.0
2020-04-07 14:10:00,32.15,32.18,31.94,32.0,139307.0,28.7523,28.7791,28.5645,28.6181,139307.0
2020-04-07 14:15:00,32.0,32.01,31.88,31.92,74412.0,28.6181,28.6271,28.5108,28.5466,74412.0
2020-04-07 14:20:00,31.93,31.95,31.8,31.89,101317.0,28.5555,28.5734,28.4392,28.5197,101317.0
2020-04-07 14:25:00,31.9,32.0,31.88,31.92,79985.0,28.5287,28.6181,28.5108,28.5466,79985.0
2020-04-07 14:30:00,31.91,31.99,31.89,31.93,44656.0,28.5376,28.6092,28.5197,28.5555,44656.0
2020-04-07 14:35:00,31.92,31.93,31.86,31.88,50046.0,28.5466,28.5555,28.4929,28.5108,50046.0
2020-04-07 14:40:00,31.89,31.91,31.82,31.87,59023.0,28.5197,28.5376,28.4571,28.5019,59023.0
2020-04-07 14:45:00,31.88,31.93,31.86,31.88,74433.0,28.5108,28.5555,28.4929,28.5108,74433.0
2020-04-07 14:50:00,31.87,31.93,31.82,31.85,54607.0,28.5019,28.5555,28.4571,28.484,54607.0
2020-04-07 14:55:00,31.85,31.89,31.73,31.84,75710.0,28.484,28.5197,28.3766,28.475,75710.0
2020-04-07 15:00:00,31.83,31.87,31.72,31.82,99677.0,28.4661,28.5019,28.3677,28.4571,99677.0
2020-04-07 15:05:00,31.82,31.92,31.8,31.9,120253.0,28.4571,28.5466,28.4392,28.5287,120253.0
2020-04-07 15:10:00,31.9,31.92,31.82,31.88,93760.0,28.5287,28.5466,28.4571,28.5108,93760.0
2020-04-07 15:15:00,31.88,31.91,31.76,31.78,98799.0,28.5108,28.5376,28.4035,28.4214,98799.0
2020-04-07 15:20:00,31.78,31.81,31.71,31.71,98309.0,28.4214,28.4482,28.3588,28.3588,98309.0
2020-04-07 15:25:00,31.71,31.77,31.6,31.61,103324.0,28.3588,28.4124,28.2604,28.2693,103324.0
2020-04-07 15:30:00,31.62,31.68,31.5,31.6,177305.0,28.2783,28.3319,28.171,28.2604,177305.0
2020-04-07 15:35:00,31.6,31.68,31.48,31.62,273924.0,28.2604,28.3319,28.1531,28.2783,273924.0
2020-04-07 15:40:00,31.62,31.82,31.6,31.82,120259.0,28.2783,28.4571,28.2604,28.4571,120259.0
2020-04-07 15:45:00,31.81,31.98,31.75,31.98,324189.0,28.4482,28.6002,28.3945,28.6002,324189.0
2020-04-07 15:50:00,31.99,32.5,31.79,31.97,393041.0,28.6092,29.0653,28.4303,28.5913,393041.0
2020-04-07 15:55:00,31.96,31.98,31.86,31.87,681939.0,28.5823,28.6002,28.4929,28.5019,681939.0
2020-04-08 09:30:00,31.71,31.95,31.42,31.69,363895.0,28.3588,28.5734,28.0994,28.3409,363895.0
2020-04-08 09:35:00,31.69,31.7,31.42,31.48,268082.0,28.3409,28.3498,28.0994,28.1531,268082.0
2020-04-08 09:40:00,31.48,31.57,31.25,31.33,168643.0,28.1531,28.2336,27.9474,28.0189,168643.0
2020-04-08 09:45:00,31.35,31.37,31.05,31.16,212776.0,28.0368,28.0547,27.7685,27.8669,212776.0
2020-04-08 09:50:00,31.16,31.16,30.87,30.92,341605.0,27.8669,27.8669,27.6075,27.6523,341605.0
2020-04-08 09:55:00,30.92,31.01,30.81,30.91,211447.0,27.6523,27.7327,27.5539,27.6433,211447.0
2020-04-08 10:00:00,30.91,31.0,30.76,30.94,251769.0,27.6433,27.7238,27.5092,27.6701,251769.0
2020-04-08 10:05:00,30.94,31.05,30.86,30.87,270990.0,27.6701,27.7685,27.5986,27.6075,270990.0
2020-04-08 10:10:00,30.88,31.02,30.86,30.96,112415.0,27.6165,27.7417,27.5986,27.688,112415.0
2020-04-08 10:15:00,30.96,31.17,30.87,30.92,258752.0,27.688,27.8758,27.6075,27.6523,258752.0
2020-04-08 10:20:00,30.91,30.91,30.72,30.89,248039.0,27.6433,27.6433,27.4734,27.6254,248039.0
2020-04-08 10:25:00,30.91,30.95,30.82,30.87,136884.0,27.6433,27.6791,27.5628,27.6075,136884.0
2020-04-08 10:30:00,30.88,30.91,30.75,30.82,168510.0,27.6165,27.6433,27.5002,27.5628,168510.0
2020-04-08 10:35:00,30.83,31.19,30.81,31.19,327540.0,27.5718,27.8937,27.5539,27.8937,327540.0
2020-04-08 10:40:00,31.17,31.21,31.06,31.09,346416.0,27.8758,27.9116,27.7775,27.8043,346416.0
2020-04-08 10:45:00,31.09,31.36,31.04,31.28,400365.0,27.8043,28.0457,27.7596,27.9742,400365.0
2020-04-08 10:50:00,31.29,31.34,31.21,31.31,222784.0,27.9831,28.0279,27.9116,28.001,222784.0
2020-04-08 10:55:00,31.31,31.38,31.2,31.31,191000.0,28.001,28.0636,27.9027,28.001,191000.0
2020-04-08 11:00:00,31.31,31.33,31.24,31.28,133735.0,28.001,28.0189,27.9384,27.9742,133735.0
2020-04-08 11:05:00,31.28,31.32,31.16,31.28,212338.0,27.9742,28.01,27.8669,27.9742,212338.0
2020-04-08 11:10:00,31.29,31.32,31.24,31.32,151088.0,27.9831,28.01,27.9384,28.01,151088.0
2020-04-08 11:15:00,31.32,31.51,31.31,31.45,220173.0,28.01,28.1799,28.001,28.1262,220173.0
2020-04-08 11:20:00,31.44,31.5,31.33,31.39,218502.0,28.1173,28.171,28.0189,28.0726,218502.0
2020-04-08 11:25:00,31.39,31.46,31.31,31.4,179129.0,28.0726,28.1352,28.001,28.0815,179129.0
2020-04-08 11:30:00,31.4,31.45,31.25,31.3,163746.0,28.0815,28.1262,27.9474,27.9921,163746.0
2020-04-08 11:35:00,31.3,31.4,31.29,31.35,130041.0,27.9921,28.0815,27.9831,28.0368,130041.0
2020-04-08 11:40:00,31.35,31.36,31.24,31.28,148388.0,28.0368,28.0457,27.9384,27.9742,148388.0
2020-04-08 11:45:00,31.28,31.28,31.19,31.21,145888.0,27.9742,27.9742,27.8937,27.9116,145888.0
2020-04-08 11:50:00,31.21,31.3,31.12,31.28,172123.0,27.9116,27.9921,27.8311,27.9742,172123.0
2020-04-08 11:55:00,31.28,31.34,31.19,31.2,191700.0,27.9742,28.0279,27.8937,27.9027,191700.0
2020-04-08 12:00:00,31.2,31.37,31.19,31.34,238665.0,27.9027,28.0547,27.8937,28.0279,238665.0
2020-04-08 12:05:00,31.34,31.35,31.14,31.14,228215.0,28.0279,28.0368,27.849,27.849,228215.0
2020-04-08 12:10:00,31.13,31.15,31.02,31.06,276929.0,27.8401,27.8579,27.7417,27.7775,276929.0
2020-04-08 12:15:00,31.06,31.13,31.02,31.13,139410.0,27.7775,27.8401,27.7417,27.8401,139410.0
2020-04-08 12:20:00,31.13,31.21,31.1,31.1,175999.0,27.8401,27.9116,27.8132,27.8132,175999.0
2020-04-08 12:25:00,31.1,31.12,31.03,31.05,116336.0,27.8132,27.8311,27.7506,27.7685,116336.0
2020-04-08 12:30:00,31.06,31.1,31.03,31.06,137471.0,27.7775,27.8132,27.7506,27.7775,137471.0
2020-04-08 12:35:00,31.06,31.13,31.03,31.13,152385.0,27.7775,27.8401,27.7506,27.8401,152385.0
2020-04-08 12:40:00,31.13,31.26,31.06,31.25,376487.0,27.8401,27.9563,27.7775,27.9474,376487.0
2020-04-08 12:45:00,31.25,31.28,31.01,31.02,136046.0,27.9474,27.9742,27.7327,27.7417,136046.0
2020-04-08 12:50:00,31.02,31.12,31.01,31.05,149974.0,27.7417,27.8311,27.7327,27.7685,149974.0
2020-04-08 12:55:00,31.05,31.05,30.95,30.98,231814.0,27.7685,27.7685,27.6791,27.7059,231814.0
2020-04-08 13:00:00,30.98,31.03,30.96,31.0,214096.0,27.7059,27.7506,27.688,27.7238,214096.0
2020-04-08 13:05:00,30.99,31.07,30.97,31.0,125737.0,27.7149,27.7864,27.697,27.7238,125737.0
2020-04-08 13:10:00,30.99,31.05,30.94,30.94,138539.0,27.7149,27.7685,27.6701,27.6701,138539.0
2020-04-08 13:15:00,30.93,31.02,30.93,30.98,110063.0,27.6612,27.7417,27.6612,27.7059,110063.0
2020-04-08 13:20:00,30.97,31.01,30.95,31.0,103101.0,27.697,27.7327,27.6791,27.7238,103101.0
2020-04-08 13:25:00,31.0,31.05,30.98,31.05,90100.0,27.7238,27.7685,27.7059,27.7685,90100.0
2020-04-08 13:30:00,31.05,31.06,31.0,31.01,102720.0,27.7685,27.7775,27.7238,27.7327,102720.0
2020-04-08 13:35:00,31.01,31.08,30.98,31.07,127280.0,27.7327,27.7953,27.7059,27.7864,127280.0
2020-04-08 13:40:00,31.07,31.08,30.95,30.98,155540.0,27.7864,27.7953,27.6791,27.7059,155540.0
2020-04-08 13:45:00,30.99,31.05,30.97,31.05,98305.0,27.7149,27.7685,27.697,27.7685,98305.0
2020-04-08 13:50:00,31.06,31.07,30.97,30.98,101729.0,27.7775,27.7864,27.697,27.7059,101729.0
2020-04-08 13:55:00,30.99,31.02,30.96,31.0,99929.0,27.7149,27.7417,27.688,27.7238,99929.0
2020-04-08 14:00:00,31.0,31.03,30.96,30.99,95725.0,27.7238,27.7506,27.688,27.7149,95725.0
2020-04-08 14:05:00,30.99,31.13,30.98,31.13,95840.0,27.7149,27.8401,27.7059,27.8401,95840.0
2020-04-08 14:10:00,31.13,31.14,31.03,31.07,79177.0,27.8401,27.849,27.7506,27.7864,79177.0
2020-04-08 14:15:00,31.07,31.13,31.05,31.05,160126.0,27.7864,27.8401,27.7685,27.7685,160126.0
2020-04-08 14:20:00,31.05,31.16,31.04,31.15,190443.0,27.7685,27.8669,27.7596,27.8579,190443.0
2020-04-08 14:25:00,31.15,31.16,31.08,31.09,117682.0,27.8579,27.8669,27.7953,27.8043,117682.0
2020-04-08 14:30:00,31.09,31.09,31.02,31.06,157392.0,27.8043,27.8043,27.7417,27.7775,157392.0
2020-04-08 14:35:00,31.07,31.11,31.05,31.05,133831.0,27.7864,27.8222,27.7685,27.7685,133831.0
2020-04-08 14:40:00,31.05,31.08,31.03,31.05,115741.0,27.7685,27.7953,27.7506,27.7685,115741.0
2020-04-08 14:45:00,31.05,31.11,31.04,31.07,167906.0,27.7685,27.8222,27.7596,27.7864,167906.0
2020-04-08 14:50:00,31.07,31.1,30.99,31.02,175150.0,27.7864,27.8132,27.7149,27.7417,175150.0
2020-04-08 14:55:00,31.02,31.13,31.01,31.03,249523.0,27.7417,27.8401,27.7327,27.7506,249523.0
2020-04-08 15:00:00,31.03,31.13,31.02,31.12,293470.0,27.7506,27.8401,27.7417,27.8311,293470.0
2020-04-08 15:05:00,31.12,31.18,31.11,31.16,177877.0,27.8311,27.8848,27.8222,27.8669,177877.0
2020-04-08 15:10:00,31.16,31.2,31.11,31.18,154772.0,27.8669,27.9027,27.8222,27.8848,154772.0
2020-04-08 15:15:00,31.17,31.21,31.14,31.19,140695.0,27.8758,27.9116,27.849,27.8937,140695.0
2020-04-08 15:20:00,31.19,31.23,31.14,31.18,257541.0,27.8937,27.9295,27.849,27.8848,257541.0
2020-04-08 15:25:00,31.18,31.24,31.15,31.21,150958.0,27.8848,27.9384,27.8579,27.9116,150958.0
2020-04-08 15:30:00,31.21,31.25,31.12,31.14,217280.0,27.9116,27.9474,27.8311,27.849,217280.0
2020-04-08 15:35:00,31.14,31.16,31.09,31.15,233854.0,27.849,27.8669,27.8043,27.8579,233854.0
2020-04-08 15:40:00,31.15,31.22,31.11,31.17,265160.0,27.8579,27.9205,27.8222,27.8758,265160.0
2020-04-08 15:45:00,31.17,31.18,31.1,31.12,229372.0,27.8758,27.8848,27.8132,27.8311,229372.0
2020-04-08 15:50:00,31.12,31.28,31.11,31.19,475724.0,27.8311,27.9742,27.8222,27.8937,475724.0
2020-04-08 15:55:00,31.18,31.19,30.95,31.0,799497.0,27.8848,27.8937,27.6791,27.7238,799497.0
2020-04-09 09:30:00,30.33,30.78,30.23,30.28,694626.0,27.1246,27.527,27.0352,27.0799,694626.0
2020-04-09 09:35:00,30.29,30.59,30.27,30.43,238471.0,27.0888,27.3571,27.0709,27.214,238471.0
2020-04-09 09:40:00,30.44,30.64,30.37,30.47,289985.0,27.223,27.4018,27.1604,27.2498,289985.0
2020-04-09 09:45:00,30.47,30.77,30.47,30.77,252347.0,27.2498,27.5181,27.2498,27.5181,252347.0
2020-04-09 09:50:00,30.77,30.77,30.47,30.54,296654.0,27.5181,27.5181,27.2498,27.3124,296654.0
2020-04-09 09:55:00,30.53,30.56,30.36,30.46,346972.0,27.3035,27.3303,27.1514,27.2409,346972.0
2020-04-09 10:00:00,30.46,30.51,30.25,30.3,448788.0,27.2409,27.2856,27.0531,27.0978,448788.0
2020-04-09 10:05:00,30.29,30.3,30.01,30.1,474816.0,27.0888,27.0978,26.8384,26.9189,474816.0
2020-04-09 10:10:00,30.1,30.19,30.05,30.15,178438.0,26.9189,26.9994,26.8742,26.9636,178438.0
2020-04-09 10:15:00,30.15,30.39,30.14,30.3,223496.0,26.9636,27.1783,26.9547,27.0978,223496.0
2020-04-09 10:20:00,30.31,30.54,30.28,30.42,235576.0,27.1067,27.3124,27.0799,27.2051,235576.0
2020-04-09 10:25:00,30.42,30.43,30.21,30.22,165115.0,27.2051,27.214,27.0173,27.0262,165115.0
2020-04-09 10:30:00,30.23,30.39,30.21,30.33,208595.0,27.0352,27.1783,27.0173,27.1246,208595.0
2020-04-09 10:35:00,30.32,30.47,30.27,30.39,177609.0,27.1157,27.2498,27.0709,27.1783,177609.0
2020-04-09 10:40:00,30.4,30.49,30.39,30.42,195748.0,27.1872,27.2677,27.1783,27.2051,195748.0
2020-04-09 10:45:00,30.43,30.6,30.42,30.53,192742.0,27.214,27.3661,27.2051,27.3035,192742.0
2020-04-09 10:50:00,30.54,30.58,30.43,30.45,204428.0,27.3124,27.3482,27.214,27.2319,204428.0
2020-04-09 10:55:00,30.46,30.55,30.45,30.53,134832.0,27.2409,27.3214,27.2319,27.3035,134832.0
2020-04-09 11:00:00,30.53,30.54,30.37,30.54,243474.0,27.3035,27.3124,27.1604,27.3124,243474.0
2020-04-09 11:05:00,30.54,30.58,30.5,30.53,76752.0,27.3124,27.3482,27.2766,27.3035,76752.0
2020-04-09 11:10:00,30.54,30.54,30.35,30.42,107701.0,27.3124,27.3124,27.1425,27.2051,107701.0
2020-04-09 11:15:00,30.43,30.52,30.35,30.51,96562.0,27.214,27.2945,27.1425,27.2856,96562.0
2020-04-09 11:20:00,30.51,30.6,30.49,30.55,111560.0,27.2856,27.3661,27.2677,27.3214,111560.0
2020-04-09 11:25:00,30.56,30.7,30.54,30.7,224817.0,27.3303,27.4555,27.3124,27.4555,224817.0
2020-04-09 11:30:00,30.69,30.84,30.69,30.74,133624.0,27.4466,27.5807,27.4466,27.4913,133624.0
2020-04-09 11:35:00,30.74,30.74,30.58,30.63,204181.0,27.4913,27.4913,27.3482,27.3929,204181.0
2020-04-09 11:40:00,30.63,30.71,30.51,30.71,215765.0,27.3929,27.4644,27.2856,27.4644,215765.0
2020-04-09 11:45:00,30.71,31.04,30.7,31.04,277242.0,27.4644,27.7596,27.4555,27.7596,277242.0
2020-04-09 11:50:00,31.04,31.04,30.91,30.93,130406.0,27.7596,27.7596,27.6433,27.6612,130406.0
2020-04-09 11:55:00,30.93,31.07,30.88,31.02,147174.0,27.6612,27.7864,27.6165,27.7417,147174.0
2020-04-09 12:00:00,31.02,31.12,30.97,31.1,97461.0,27.7417,27.8311,27.697,27.8132,97461.0
2020-04-09 12:05:00,31.1,31.13,31.04,31.09,117121.0,27.8132,27.8401,27.7596,27.8043,117121.0
2020-04-09 12:10:00,31.09,31.09,30.97,31.01,80596.0,27.8043,27.8043,27.697,27.7327,80596.0
2020-04-09 12:15:00,31.01,31.06,30.98,31.05,76969.0,27.7327,27.7775,27.7059,27.7685,76969.0
2020-04-09 12:20:00,31.04,31.06,30.99,31.01,93952.0,27.7596,27.7775,27.7149,27.7327,93952.0
2020-04-09 12:25:00,31.01,31.03,30.96,31.03,136047.0,27.7327,27.7506,27.688,27.7506,136047.0
2020-04-09 12:30:00,31.03,31.19,31.03,31.13,123011.0,27.7506,27.8937,27.7506,27.8401,123011.0
2020-04-09 12:35:00,31.13,31.19,31.11,31.16,118105.0,27.8401,27.8937,27.8222,27.8669,118105.0
2020-04-09 12:40:00,31.16,31.21,31.12,31.16,120977.0,27.8669,27.9116,27.8311,27.8669,120977.0
2020-04-09 12:45:00,31.16,31.18,31.11,31.16,76948.0,27.8669,27.8848,27.8222,27.8669,76948.0
2020-04-09 12:50:00,31.16,31.21,31.15,31.21,72524.0,27.8669,27.9116,27.8579,27.9116,72524.0
2020-04-09 12:55:00,31.21,31.3,31.16,31.21,120808.0,27.9116,27.9921,27.8669,27.9116,120808.0
2020-04-09 13:00:00,31.21,31.27,31.17,31.18,98404.0,27.9116,27.9653,27.8758,27.8848,98404.0
2020-04-09 13:05:00,31.18,31.23,31.16,31.23,88433.0,27.8848,27.9295,27.8669,27.9295,88433.0
2020-04-09 13:10:00,31.23,31.23,31.16,31.2,110906.0,27.9295,27.9295,27.8669,27.9027,110906.0
2020-04-09 13:15:00,31.2,31.23,31.13,31.21,111120.0,27.9027,27.9295,27.8401,27.9116,111120.0
2020-04-09 13:20:00,31.21,31.22,31.07,31.08,135727.0,27.9116,27.9205,27.7864,27.7953,135727.0
2020-04-09 13:25:00,31.08,31.16,31.04,31.08,105491.0,27.7953,27.8669,27.7596,27.7953,105491.0
2020-04-09 13:30:00,31.08,31.1,31.03,31.08,92715.0,27.7953,27.8132,27.7506,27.7953,92715.0
2020-04-09 13:35:00,31.09,31.18,31.05,31.14,219711.0,27.8043,27.8848,27.7685,27.849,219711.0
2020-04-09 13:40:00,31.14,31.2,31.09,31.11,153370.0,27.849,27.9027,27.8043,27.8222,153370.0
2020-04-09 13:45:00,31.11,31.14,31.05,31.12,123995.0,27.8222,27.849,27.7685,27.8311,123995.0
2020-04-09 13:50:00,31.11,31.12,30.94,30.95,129710.0,27.8222,27.8311,27.6701,27.6791,129710.0
2020-04-09 13:55:00,30.95,31.04,30.91,31.04,182626.0,27.6791,27.7596,27.6433,27.7596,182626.0
2020-04-09 14:00:00,31.04,31.05,30.92,30.99,113561.0,27.7596,27.7685,27.6523,27.7149,113561.0
2020-04-09 14:05:00,30.99,31.03,30.94,30.96,128658.0,27.7149,27.7506,27.6701,27.688,128658.0
2020-04-09 14:10:00,30.95,31.05,30.94,31.04,119040.0,27.6791,27.7685,27.6701,27.7596,119040.0
2020-04-09 14:15:00,31.04,31.17,31.01,31.16,179758.0,27.7596,27.8758,27.7327,27.8669,179758.0
2020-04-09 14:20:00,31.16,31.25,31.11,31.21,161264.0,27.8669,27.9474,27.8222,27.9116,161264.0
2020-04-09 14:25:00,31.21,31.22,31.13,31.16,84732.0,27.9116,27.9205,27.8401,27.8669,84732.0
2020-04-09 14:30:00,31.17,31.18,31.11,31.13,167280.0,27.8758,27.8848,27.8222,27.8401,167280.0
2020-04-09 14:35:00,31.13,31.16,31.1,31.13,226964.0,27.8401,27.8669,27.8132,27.8401,226964.0
2020-04-09 14:40:00,31.13,31.14,31.0,31.05,131951.0,27.8401,27.849,27.7238,27.7685,131951.0
2020-04-09 14:45:00,31.05,31.07,30.9,30.9,113772.0,27.7685,27.7864,27.6344,27.6344,113772.0
2020-04-09 14:50:00,30.9,31.01,30.9,30.97,97382.0,27.6344,27.7327,27.6344,27.697,97382.0
2020-04-09 14:55:00,30.98,31.08,30.95,31.07,208816.0,27.7059,27.7953,27.6791,27.7864,208816.0
2020-04-09 15:00:00,31.08,31.13,31.05,31.07,154366.0,27.7953,27.8401,27.7685,27.7864,154366.0
2020-04-09 15:05:00,31.07,31.14,31.03,31.06,120286.0,27.7864,27.849,27.7506,27.7775,120286.0
2020-04-09 15:10:00,31.05,31.15,31.05,31.14,126774.0,27.7685,27.8579,27.7685,27.849,126774.0
2020-04-09 15:15:00,31.14,31.2,31.06,31.07,133089.0,27.849,27.9027,27.7775,27.7864,133089.0
2020-04-09 15:20:00,31.07,31.18,31.04,31.17,134620.0,27.7864,27.8848,27.7596,27.8758,134620.0
2020-04-09 15:25:00,31.17,31.22,31.1,31.22,211114.0,27.8758,27.9205,27.8132,27.9205,211114.0
2020-04-09 15:30:00,31.21,31.27,31.17,31.2,245708.0,27.9116,27.9653,27.8758,27.9027,245708.0
2020-04-09 15:35:00,31.2,31.21,31.11,31.15,201285.0,27.9027,27.9116,27.8222,27.8579,201285.0
2020-04-09 15:40:00,31.15,31.19,31.12,31.16,349237.0,27.8579,27.8937,27.8311,27.8669,349237.0
2020-04-09 15:45:00,31.16,31.16,31.05,31.09,229902.0,27.8669,27.8669,27.7685,27.8043,229902.0
2020-04-09 15:50:00,31.09,31.1,30.98,31.1,487690.0,27.8043,27.8132,27.7059,27.8132,487690.0
2020-04-09 15:55:00,31.1,31.16,30.97,31.05,756760.0,27.8132,27.8669,27.697,27.7685,756760.0
2020-04-13 09:30:00,31.2,31.59,31.11,31.56,315541.0,27.9027,28.2514,27.8222,28.2246,315541.0
2020-04-13 09:35:00,31.54,32.19,31.53,32.04,369085.0,28.2067,28.788,28.1978,28.6539,369085.0
2020-04-13 09:40:00,32.04,32.23,31.75,31.82,512212.0,28.6539,28.8238,28.3945,28.4571,512212.0
2020-04-13 09:45:00,31.81,31.93,31.59,31.6,301266.0,28.4482,28.5555,28.2514,28.2604,301266.0
2020-04-13 09:50:00,31.6,31.61,31.34,31.57,262879.0,28.2604,28.2693,28.0279,28.2336,262879.0
2020-04-13 09:55:00,31.58,31.7,31.47,31.51,209510.0,28.2425,28.3498,28.1441,28.1799,209510.0
2020-04-13 10:00:00,31.51,31.71,31.34,31.62,302959.0,28.1799,28.3588,28.0279,28.2783,302959.0
2020-04-13 10:05:00,31.62,31.75,31.51,31.56,292138.0,28.2783,28.3945,28.1799,28.2246,292138.0
2020-04-13 10:10:00,31.56,31.56,31.38,31.46,156076.0,28.2246,28.2246,28.0636,28.1352,156076.0
2020-04-13 10:15:00,31.47,31.49,31.34,31.37,115174.0,28.1441,28.162,28.0279,28.0547,115174.0
2020-04-13 10:20:00,31.38,31.45,31.33,31.39,78378.0,28.0636,28.1262,28.0189,28.0726,78378.0
2020-04-13 10:25:00,31.39,31.43,31.32,31.36,116898.0,28.0726,28.1084,28.01,28.0457,116898.0
2020-04-13 10:30:00,31.38,31.41,31.32,31.32,115963.0,28.0636,28.0905,28.01,28.01,115963.0
2020-04-13 10:35:00,31.33,31.37,31.24,31.33,343316.0,28.0189,28.0547,27.9384,28.0189,343316.0
2020-04-13 10:40:00,31.32,31.32,31.08,31.17,219503.0,28.01,28.01,27.7953,27.8758,219503.0
2020-04-13 10:45:00,31.17,31.18,31.07,31.11,60940.0,27.8758,27.8848,27.7864,27.8222,60940.0
2020-04-13 10:50:00,31.11,31.25,31.1,31.25,127533.0,27.8222,27.9474,27.8132,27.9474,127533.0
2020-04-13 10:55:00,31.24,31.35,31.21,31.32,117803.0,27.9384,28.0368,27.9116,28.01,117803.0
2020-04-13 11:00:00,31.31,31.37,31.24,31.29,82321.0,28.001,28.0547,27.9384,27.9831,82321.0
2020-04-13 11:05:00,31.29,31.31,31.2,31.31,58160.0,27.9831,28.001,27.9027,28.001,58160.0
2020-04-13 11:10:00,31.3,31.3,31.15,31.2,202325.0,27.9921,27.9921,27.8579,27.9027,202325.0
2020-04-13 11:15:00,31.2,31.28,31.18,31.23,72382.0,27.9027,27.9742,27.8848,27.9295,72382.0
2020-04-13 11:20:00,31.24,31.31,31.22,31.26,105871.0,27.9384,28.001,27.9205,27.9563,105871.0
2020-04-13 11:25:00,31.26,31.44,31.25,31.42,53997.0,27.9563,28.1173,27.9474,28.0994,53997.0
2020-04-13 11:30:00,31.43,31.44,31.38,31.4,65189.0,28.1084,28.1173,28.0636,28.0815,65189.0
2020-04-13 11:35:00,31.4,31.46,31.39,31.41,72966.0,28.0815,28.1352,28.0726,28.0905,72966.0
2020-04-13 11:40:00,31.41,31.55,31.4,31.55,79449.0,28.0905,28.2157,28.0815,28.2157,79449.0
2020-04-13 11:45:00,31.55,31.58,31.52,31.53,51969.0,28.2157,28.2425,28.1888,28.1978,51969.0
2020-04-13 11:50:00,31.54,31.62,31.52,31.62,165101.0,28.2067,28.2783,28.1888,28.2783,165101.0
2020-04-13 11:55:00,31.62,31.62,31.56,31.57,63592.0,28.2783,28.2783,28.2246,28.2336,63592.0
2020-04-13 12:00:00,31.57,31.64,31.55,31.64,135630.0,28.2336,28.2962,28.2157,28.2962,135630.0
2020-04-13 12:05:00,31.64,31.65,31.48,31.49,129497.0,28.2962,28.3051,28.1531,28.162,129497.0
2020-04-13 12:10:00,31.49,31.53,31.45,31.49,67583.0,28.162,28.1978,28.1262,28.162,67583.0
2020-04-13 12:15:00,31.49,31.49,31.39,31.4,111718.0,28.162,28.162,28.0726,28.0815,111718.0
2020-04-13 12:20:00,31.41,31.46,31.37,31.4,134541.0,28.0905,28.1352,28.0547,28.0815,134541.0
2020-04-13 12:25:00,31.4,31.41,31.34,31.36,65829.0,28.0815,28.0905,28.0279,28.0457,65829.0
2020-04-13 12:30:00,31.36,31.36,31.25,31.27,123225.0,28.0457,28.0457,27.9474,27.9653,123225.0
2020-04-13 12:35:00,31.27,31.33,31.24,31.29,256311.0,27.9653,28.0189,27.9384,27.9831,256311.0
2020-04-13 12:40:00,31.29,31.36,31.27,31.35,93752.0,27.9831,28.0457,27.9653,28.0368,93752.0
2020-04-13 12:45:00,31.34,31.46,31.34,31.41,104912.0,28.0279,28.1352,28.0279,28.0905,104912.0
2020-04-13 12:50:00,31.4,31.4,31.25,31.28,64812.0,28.0815,28.0815,27.9474,27.9742,64812.0
2020-04-13 12:55:00,31.29,31.3,31.24,31.29,53976.0,27.9831,27.9921,27.9384,27.9831,53976.0
2020-04-13 13:00:00,31.29,31.31,31.18,31.21,102212.0,27.9831,28.001,27.8848,27.9116,102212.0
2020-04-13 13:05:00,31.21,31.26,31.15,31.19,101296.0,27.9116,27.9563,27.8579,27.8937,101296.0
2020-04-13 13:10:00,31.2,31.22,31.11,31.13,102349.0,27.9027,27.9205,27.8222,27.8401,102349.0
2020-04-13 13:15:00,31.13,31.13,31.05,31.1,126021.0,27.8401,27.8401,27.7685,27.8132,126021.0
2020-04-13 13:20:00,31.1,31.11,31.05,31.11,65668.0,27.8132,27.8222,27.7685,27.8222,65668.0
2020-04-13 13:25:00,31.11,31.17,31.09,31.14,63796.0,27.8222,27.8758,27.8043,27.849,63796.0
2020-04-13 13:30:00,31.14,31.26,31.12,31.25,81880.0,27.849,27.9563,27.8311,27.9474,81880.0
2020-04-13 13:35:00,31.25,31.26,31.19,31.2,51043.0,27.9474,27.9563,27.8937,27.9027,51043.0
2020-04-13 13:40:00,31.2,31.37,31.18,31.37,117511.0,27.9027,28.0547,27.8848,28.0547,117511.0
2020-04-13 13:45:00,31.39,31.39,31.27,31.3,96662.0,28.0726,28.0726,27.9653,27.9921,96662.0
2020-04-13 13:50:00,31.3,31.4,31.29,31.33,63675.0,27.9921,28.0815,27.9831,28.0189,63675.0
2020-04-13 13:55:00,31.33,31.33,31.26,31.28,31498.0,28.0189,28.0189,27.9563,27.9742,31498.0
2020-04-13 14:00:00,31.28,31.29,31.18,31.22,47989.0,27.9742,27.9831,27.8848,27.9205,47989.0
2020-04-13 14:05:00,31.22,31.25,31.16,31.17,80288.0,27.9205,27.9474,27.8669,27.8758,80288.0
2020-04-13 14:10:00,31.17,31.19,31.11,31.11,65402.0,27.8758,27.8937,27.8222,27.8222,65402.0
2020-04-13 14:15:00,31.12,31.25,31.1,31.22,271456.0,27.8311,27.9474,27.8132,27.9205,271456.0
2020-04-13 14:20:00,31.23,31.26,31.18,31.22,50073.0,27.9295,27.9563,27.8848,27.9205,50073.0
2020-04-13 14:25:00,31.22,31.25,31.16,31.21,47045.0,27.9205,27.9474,27.8669,27.9116,47045.0
2020-04-13 14:30:00,31.22,31.25,31.22,31.24,36304.0,27.9205,27.9474,27.9205,27.9384,36304.0
2020-04-13 14:35:00,31.23,31.29,31.23,31.25,47245.0,27.9295,27.9831,27.9295,27.9474,47245.0
2020-04-13 14:40:00,31.25,31.27,31.19,31.27,34462.0,27.9474,27.9653,27.8937,27.9653,34462.0
2020-04-13 14:45:00,31.27,31.31,31.21,31.29,62570.0,27.9653,28.001,27.9116,27.9831,62570.0
2020-04-13 14:50:00,31.3,31.31,31.26,31.3,43161.0,27.9921,28.001,27.9563,27.9921,43161.0
2020-04-13 14:55:00,31.3,31.34,31.27,31.32,50622.0,27.9921,28.0279,27.9653,28.01,50622.0
2020-04-13 15:00:00,31.31,31.32,31.2,31.22,97391.0,28.001,28.01,27.9027,27.9205,97391.0
2020-04-13 15:05:00,31.22,31.34,31.2,31.2,118706.0,27.9205,28.0279,27.9027,27.9027,118706.0
2020-04-13 15:10:00,31.21,31.25,31.17,31.24,94212.0,27.9116,27.9474,27.8758,27.9384,94212.0
2020-04-13 15:15:00,31.23,31.27,31.2,31.25,127835.0,27.9295,27.9653,27.9027,27.9474,127835.0
2020-04-13 15:20:00,31.25,31.35,31.24,31.29,103406.0,27.9474,28.0368,27.9384,27.9831,103406.0
2020-04-13 15:25:00,31.28,31.35,31.25,31.35,95240.0,27.9742,28.0368,27.9474,28.0368,95240.0
2020-04-13 15:30:00,31.35,31.43,31.31,31.39,118463.0,28.0368,28.1084,28.001,28.0726,118463.0
2020-04-13 15:35:00,31.39,31.39,31.31,31.39,118521.0,28.0726,28.0726,28.001,28.0726,118521.0
2020-04-13 15:40:00,31.39,31.5,31.35,31.43,121752.0,28.0726,28.171,28.0368,28.1084,121752.0
2020-04-13 15:45:00,31.43,31.45,31.37,31.39,218361.0,28.1084,28.1262,28.0547,28.0726,218361.0
2020-04-13 15:50:00,31.39,31.4,31.28,31.36,326045.0,28.0726,28.0815,27.9742,28.0457,326045.0
2020-04-13 15:55:00,31.36,31.46,31.25,31.31,689993.0,28.0457,28.1352,27.9474,28.001,689993.0
2020-04-14 09:30:00,32.05,32.26,31.8,32.08,990057.0,28.6628,28.8506,28.4392,28.6897,990057.0
2020-04-14 09:35:00,32.07,32.13,31.88,31.89,303109.0,28.6807,28.7344,28.5108,28.5197,303109.0
2020-04-14 09:40:00,31.89,31.91,31.71,31.81,423783.0,28.5197,28.5376,28.3588,28.4482,423783.0
2020-04-14 09:45:00,31.8,31.95,31.67,31.71,215885.0,28.4392,28.5734,28.323,28.3588,215885.0
2020-04-14 09:50:00,31.71,31.89,31.68,31.89,237367.0,28.3588,28.5197,28.3319,28.5197,237367.0
2020-04-14 09:55:00,31.89,32.02,31.86,31.91,212775.0,28.5197,28.636,28.4929,28.5376,212775.0
2020-04-14 10:00:00,31.91,32.06,31.9,32.04,183565.0,28.5376,28.6718,28.5287,28.6539,183565.0
2020-04-14 10:05:00,32.04,32.31,32.04,32.3,257486.0,28.6539,28.8953,28.6539,28.8864,257486.0
2020-04-14 10:10:00,32.29,32.3,32.09,32.13,140454.0,28.8775,28.8864,28.6986,28.7344,140454.0
2020-04-14 10:15:00,32.14,32.14,32.05,32.08,152609.0,28.7433,28.7433,28.6628,28.6897,152609.0
2020-04-14 10:20:00,32.08,32.11,32.01,32.05,105613.0,28.6897,28.7165,28.6271,28.6628,105613.0
2020-04-14 10:25:00,32.06,32.28,32.06,32.25,123855.0,28.6718,28.8685,28.6718,28.8417,123855.0
2020-04-14 10:30:00,32.25,32.27,32.19,32.23,161063.0,28.8417,28.8596,28.788,28.8238,161063.0
2020-04-14 10:35:00,32.23,32.37,32.14,32.16,173377.0,28.8238,28.949,28.7433,28.7612,173377.0
2020-04-14 10:40:00,32.16,32.21,32.03,32.06,173679.0,28.7612,28.8059,28.6449,28.6718,173679.0
2020-04-14 10:45:00,32.06,32.12,31.92,31.93,128436.0,28.6718,28.7254,28.5466,28.5555,128436.0
2020-04-14 10:50:00,31.93,31.97,31.89,31.94,114778.0,28.5555,28.5913,28.5197,28.5645,114778.0
2020-04-14 10:55:00,31.94,32.01,31.9,32.0,121296.0,28.5645,28.6271,28.5287,28.6181,121296.0
2020-04-14 11:00:00,32.0,32.12,31.99,32.03,122794.0,28.6181,28.7254,28.6092,28.6449,122794.0
2020-04-14 11:05:00,32.04,32.04,31.89,31.93,116938.0,28.6539,28.6539,28.5197,28.5555,116938.0
2020-04-14 11:10:00,31.92,31.95,31.81,31.87,110561.0,28.5466,28.5734,28.4482,28.5019,110561.0
2020-04-14 11:15:00,31.88,31.9,31.8,31.82,103456.0,28.5108,28.5287,28.4392,28.4571,103456.0
2020-04-14 11:20:00,31.82,31.93,31.78,31.93,86047.0,28.4571,28.5555,28.4214,28.5555,86047.0
2020-04-14 11:25:00,31.94,32.03,31.89,32.0,88079.0,28.5645,28.6449,28.5197,28.6181,88079.0
2020-04-14 11:30:00,32.01,32.13,31.96,32.09,84671.0,28.6271,28.7344,28.5823,28.6986,84671.0
2020-04-14 11:35:00,32.08,32.09,32.02,32.03,107800.0,28.6897,28.6986,28.636,28.6449,107800.0
2020-04-14 11:40:00,32.03,32.03,31.96,32.02,44017.0,28.6449,28.6449,28.5823,28.636,44017.0
2020-04-14 11:45:00,32.02,32.05,31.92,31.95,56479.0,28.636,28.6628,28.5466,28.5734,56479.0
2020-04-14 11:50:00,31.96,32.08,31.95,32.06,63094.0,28.5823,28.6897,28.5734,28.6718,63094.0
2020-04-14 11:55:00,32.06,32.1,32.03,32.08,124068.0,28.6718,28.7075,28.6449,28.6897,124068.0
2020-04-14 12:00:00,32.08,32.21,32.07,32.2,87041.0,28.6897,28.8059,28.6807,28.797,87041.0
2020-04-14 12:05:00,32.21,32.22,32.14,32.2,56091.0,28.8059,28.8149,28.7433,28.797,56091.0
2020-04-14 12:10:00,32.2,32.2,32.08,32.09,44896.0,28.797,28.797,28.6897,28.6986,44896.0
2020-04-14 12:15:00,32.08,32.08,31.98,32.01,108711.0,28.6897,28.6897,28.6002,28.6271,108711.0
2020-04-14 12:20:00,32.0,32.01,31.94,31.96,106156.0,28.6181,28.6271,28.5645,28.5823,106156.0
2020-04-14 12:25:00,31.96,31.96,31.82,31.82,79003.0,28.5823,28.5823,28.4571,28.4571,79003.0
2020-04-14 12:30:00,31.83,31.83,31.71,31.75,124547.0,28.4661,28.4661,28.3588,28.3945,124547.0
2020-04-14 12:35:00,31.75,31.76,31.65,31.65,114045.0,28.3945,28.4035,28.3051,28.3051,114045.0
2020-04-14 12:40:00,31.65,31.68,31.57,31.68,132091.0,28.3051,28.3319,28.2336,28.3319,132091.0
2020-04-14 12:45:00,31.67,31.76,31.64,31.73,119420.0,28.323,28.4035,28.2962,28.3766,119420.0
2020-04-14 12:50:00,31.73,31.76,31.67,31.71,110428.0,28.3766,28.4035,28.323,28.3588,110428.0
2020-04-14 12:55:00,31.71,31.79,31.7,31.75,132354.0,28.3588,28.4303,28.3498,28.3945,132354.0
2020-04-14 13:00:00,31.75,31.75,31.61,31.63,141525.0,28.3945,28.3945,28.2693,28.2872,141525.0
2020-04-14 13:05:00,31.63,31.71,31.59,31.71,149220.0,28.2872,28.3588,28.2514,28.3588,149220.0
2020-04-14 13:10:00,31.7,31.72,31.6,31.65,73720.0,28.3498,28.3677,28.2604,28.3051,73720.0
2020-04-14 13:15:00,31.65,31.76,31.6,31.76,72751.0,28.3051,28.4035,28.2604,28.4035,72751.0
2020-04-14 13:20:00,31.75,31.76,31.68,31.7,106143.0,28.3945,28.4035,28.3319,28.3498,106143.0
2020-04-14 13:25:00,31.7,31.85,31.67,31.82,152704.0,28.3498,28.484,28.323,28.4571,152704.0
2020-04-14 13:30:00,31.82,31.87,31.77,31.81,130234.0,28.4571,28.5019,28.4124,28.4482,130234.0
2020-04-14 13:35:00,31.81,31.93,31.8,31.92,125187.0,28.4482,28.5555,28.4392,28.5466,125187.0
2020-04-14 13:40:00,31.92,32.0,31.92,32.0,94259.0,28.5466,28.6181,28.5466,28.6181,94259.0
2020-04-14 13:45:00,31.99,32.01,31.94,31.98,190409.0,28.6092,28.6271,28.5645,28.6002,190409.0
2020-04-14 13:50:00,31.98,32.03,31.94,32.03,124630.0,28.6002,28.6449,28.5645,28.6449,124630.0
2020-04-14 13:55:00,32.03,32.1,32.02,32.05,56765.0,28.6449,28.7075,28.636,28.6628,56765.0
2020-04-14 14:00:00,32.05,32.07,31.96,31.97,81222.0,28.6628,28.6807,28.5823,28.5913,81222.0
2020-04-14 14:05:00,31.96,31.98,31.86,31.98,104797.0,28.5823,28.6002,28.4929,28.6002,104797.0
2020-04-14 14:10:00,31.98,31.99,31.9,31.92,76178.0,28.6002,28.6092,28.5287,28.5466,76178.0
2020-04-14 14:15:00,31.92,31.95,31.79,31.79,107585.0,28.5466,28.5734,28.4303,28.4303,107585.0
2020-04-14 14:20:00,31.8,31.94,31.78,31.92,142687.0,28.4392,28.5645,28.4214,28.5466,142687.0
2020-04-14 14:25:00,31.92,32.0,31.92,31.99,67606.0,28.5466,28.6181,28.5466,28.6092,67606.0
2020-04-14 14:30:00,31.99,32.02,31.94,31.99,90009.0,28.6092,28.636,28.5645,28.6092,90009.0
2020-04-14 14:35:00,31.99,32.06,31.98,32.02,100069.0,28.6092,28.6718,28.6002,28.636,100069.0
2020-04-14 14:40:00,32.02,32.09,32.02,32.05,135904.0,28.636,28.6986,28.636,28.6628,135904.0
2020-04-14 14:45:00,32.05,32.06,31.95,31.99,107367.0,28.6628,28.6718,28.5734,28.6092,107367.0
2020-04-14 14:50:00,32.0,32.02,31.97,31.98,82044.0,28.6181,28.636,28.5913,28.6002,82044.0
2020-04-14 14:55:00,31.99,32.01,31.95,31.98,93088.0,28.6092,28.6271,28.5734,28.6002,93088.0
2020-04-14 15:00:00,31.98,31.98,31.91,31.91,76120.0,28.6002,28.6002,28.5376,28.5376,76120.0
2020-04-14 15:05:00,31.91,31.98,31.9,31.98,94052.0,28.5376,28.6002,28.5287,28.6002,94052.0
2020-04-14 15:10:00,31.97,32.0,31.9,31.99,103761.0,28.5913,28.6181,28.5287,28.6092,103761.0
2020-04-14 15:15:00,31.99,32.03,31.94,31.98,115937.0,28.6092,28.6449,28.5645,28.6002,115937.0
2020-04-14 15:20:00,31.98,32.04,31.91,32.02,102887.0,28.6002,28.6539,28.5376,28.636,102887.0
2020-04-14 15:25:00,32.03,32.18,32.02,32.17,141644.0,28.6449,28.7791,28.636,28.7701,141644.0
2020-04-14 15:30:00,32.16,32.22,32.13,32.14,205338.0,28.7612,28.8149,28.7344,28.7433,205338.0
2020-04-14 15:35:00,32.13,32.14,32.04,32.1,176464.0,28.7344,28.7433,28.6539,28.7075,176464.0
2020-04-14 15:40:00,32.1,32.14,32.03,32.04,148270.0,28.7075,28.7433,28.6449,28.6539,148270.0
2020-04-14 15:45:00,32.04,32.1,32.01,32.1,227232.0,28.6539,28.7075,28.6271,28.7075,227232.0
2020-04-14 15:50:00,32.1,32.18,32.06,32.16,347494.0,28.7075,28.7791,28.6718,28.7612,347494.0
2020-04-14 15:55:00,32.16,32.18,32.05,32.09,578257.0,28.7612,28.7791,28.6628,28.6986,578257.0
2020-04-15 09:30:00,32.28,32.49,31.7,31.91,551304.0,28.8685,29.0563,28.3498,28.5376,551304.0
2020-04-15 09:35:00,31.92,32.12,31.79,31.8,195515.0,28.5466,28.7254,28.4303,28.4392,195515.0
2020-04-15 09:40:00,31.79,32.21,31.78,32.15,137242.0,28.4303,28.8059,28.4214,28.7523,137242.0
2020-04-15 09:45:00,32.15,32.18,31.57,31.6,489506.0,28.7523,28.7791,28.2336,28.2604,489506.0
2020-04-15 09:50:00,31.6,31.85,31.59,31.83,454410.0,28.2604,28.484,28.2514,28.4661,454410.0
2020-04-15 09:55:00,31.82,31.82,31.48,31.64,332942.0,28.4571,28.4571,28.1531,28.2962,332942.0
2020-04-15 10:00:00,31.64,31.72,31.55,31.67,157570.0,28.2962,28.3677,28.2157,28.323,157570.0
2020-04-15 10:05:00,31.67,31.72,31.53,31.58,261915.0,28.323,28.3677,28.1978,28.2425,261915.0
2020-04-15 10:10:00,31.57,31.58,31.3,31.32,266976.0,28.2336,28.2425,27.9921,28.01,266976.0
2020-04-15 10:15:00,31.33,31.45,31.21,31.43,274721.0,28.0189,28.1262,27.9116,28.1084,274721.0
2020-04-15 10:20:00,31.44,31.54,31.39,31.54,101053.0,28.1173,28.2067,28.0726,28.2067,101053.0
2020-04-15 10:25:00,31.54,31.55,31.26,31.38,304579.0,28.2067,28.2157,27.9563,28.0636,304579.0
2020-04-15 10:30:00,31.38,31.42,31.24,31.26,138052.0,28.0636,28.0994,27.9384,27.9563,138052.0
2020-04-15 10:35:00,31.26,31.35,31.06,31.16,239824.0,27.9563,28.0368,27.7775,27.8669,239824.0
2020-04-15 10:40:00,31.16,31.35,31.12,31.3,150586.0,27.8669,28.0368,27.8311,27.9921,150586.0
2020-04-15 10:45:00,31.29,31.5,31.29,31.43,172982.0,27.9831,28.171,27.9831,28.1084,172982.0
2020-04-15 10:50:00,31.43,31.45,31.29,31.35,172401.0,28.1084,28.1262,27.9831,28.0368,172401.0
2020-04-15 10:55:00,31.35,31.46,31.34,31.45,230302.0,28.0368,28.1352,28.0279,28.1262,230302.0
2020-04-15 11:00:00,31.46,31.48,31.31,31.32,87451.0,28.1352,28.1531,28.001,28.01,87451.0
2020-04-15 11:05:00,31.32,31.33,31.24,31.27,65557.0,28.01,28.0189,27.9384,27.9653,65557.0
2020-04-15 11:10:00,31.27,31.3,31.21,31.22,82927.0,27.9653,27.9921,27.9116,27.9205,82927.0
2020-04-15 11:15:00,31.23,31.27,31.15,31.21,77476.0,27.9295,27.9653,27.8579,27.9116,77476.0
2020-04-15 11:20:00,31.21,31.25,31.17,31.17,68968.0,27.9116,27.9474,27.8758,27.8758,68968.0
2020-04-15 11:25:00,31.18,31.31,31.15,31.3,155001.0,27.8848,28.001,27.8579,27.9921,155001.0
2020-04-15 11:30:00,31.3,31.37,31.24,31.37,115823.0,27.9921,28.0547,27.9384,28.0547,115823.0
2020-04-15 11:35:00,31.37,31.38,31.33,31.35,69242.0,28.0547,28.0636,28.0189,28.0368,69242.0
2020-04-15 11:40:00,31.35,31.46,31.34,31.43,94523.0,28.0368,28.1352,28.0279,28.1084,94523.0
2020-04-15 11:45:00,31.43,31.5,31.4,31.44,234670.0,28.1084,28.171,28.0815,28.1173,234670.0
2020-04-15 11:50:00,31.45,31.49,31.38,31.43,76101.0,28.1262,28.162,28.0636,28.1084,76101.0
2020-04-15 11:55:00,31.43,31.49,31.4,31.49,157113.0,28.1084,28.162,28.0815,28.162,157113.0
2020-04-15 12:00:00,31.49,31.5,31.41,31.47,113746.0,28.162,28.171,28.0905,28.1441,113746.0
2020-04-15 12:05:00,31.48,31.52,31.37,31.37,163017.0,28.1531,28.1888,28.0547,28.0547,163017.0
2020-04-15 12:10:00,31.38,31.43,31.32,31.41,100815.0,28.0636,28.1084,28.01,28.0905,100815.0
2020-04-15 12:15:00,31.41,31.42,31.32,31.32,81864.0,28.0905,28.0994,28.01,28.01,81864.0
2020-04-15 12:20:00,31.33,31.5,31.31,31.5,91297.0,28.0189,28.171,28.001,28.171,91297.0
2020-04-15 12:25:00,31.5,31.67,31.47,31.64,139019.0,28.171,28.323,28.1441,28.2962,139019.0
2020-04-15 12:30:00,31.63,31.68,31.62,31.65,64962.0,28.2872,28.3319,28.2783,28.3051,64962.0
2020-04-15 12:35:00,31.65,31.78,31.65,31.74,81536.0,28.3051,28.4214,28.3051,28.3856,81536.0
2020-04-15 12:40:00,31.74,31.8,31.72,31.78,80820.0,28.3856,28.4392,28.3677,28.4214,80820.0
2020-04-15 12:45:00,31.77,31.77,31.6,31.62,182873.0,28.4124,28.4124,28.2604,28.2783,182873.0
2020-04-15 12:50:00,31.62,31.76,31.61,31.7,91449.0,28.2783,28.4035,28.2693,28.3498,91449.0
2020-04-15 12:55:00,31.69,31.71,31.67,31.69,62008.0,28.3409,28.3588,28.323,28.3409,62008.0
2020-04-15 13:00:00,31.69,31.83,31.68,31.83,70391.0,28.3409,28.4661,28.3319,28.4661,70391.0
2020-04-15 13:05:00,31.82,31.85,31.8,31.83,69253.0,28.4571,28.484,28.4392,28.4661,69253.0
2020-04-15 13:10:00,31.83,31.95,31.83,31.95,81522.0,28.4661,28.5734,28.4661,28.5734,81522.0
2020-04-15 13:15:00,31.95,31.97,31.84,31.85,240266.0,28.5734,28.5913,28.475,28.484,240266.0
2020-04-15 13:20:00,31.84,31.86,31.77,31.82,113190.0,28.475,28.4929,28.4124,28.4571,113190.0
2020-04-15 13:25:00,31.82,31.88,31.81,31.84,85382.0,28.4571,28.5108,28.4482,28.475,85382.0
2020-04-15 13:30:00,31.85,31.86,31.73,31.75,170237.0,28.484,28.4929,28.3766,28.3945,170237.0
2020-04-15 13:35:00,31.76,31.82,31.76,31.79,59668.0,28.4035,28.4571,28.4035,28.4303,59668.0
2020-04-15 13:40:00,31.79,31.88,31.79,31.85,67235.0,28.4303,28.5108,28.4303,28.484,67235.0
2020-04-15 13:45:00,31.86,31.9,31.83,31.86,60045.0,28.4929,28.5287,28.4661,28.4929,60045.0
2020-04-15 13:50:00,31.87,31.91,31.82,31.85,68351.0,28.5019,28.5376,28.4571,28.484,68351.0
2020-04-15 13:55:00,31.86,31.87,31.75,31.75,166567.0,28.4929,28.5019,28.3945,28.3945,166567.0
2020-04-15 14:00:00,31.75,31.79,31.66,31.78,100201.0,28.3945,28.4303,28.314,28.4214,100201.0
2020-04-15 14:05:00,31.79,32.1,31.78,32.09,162640.0,28.4303,28.7075,28.4214,28.6986,162640.0
2020-04-15 14:10:00,32.09,32.12,32.02,32.07,130981.0,28.6986,28.7254,28.636,28.6807,130981.0
2020-04-15 14:15:00,32.07,32.16,31.99,32.14,142716.0,28.6807,28.7612,28.6092,28.7433,142716.0
2020-04-15 14:20:00,32.14,32.21,32.12,32.16,121672.0,28.7433,28.8059,28.7254,28.7612,121672.0
2020-04-15 14:25:00,32.15,32.16,31.94,31.95,262541.0,28.7523,28.7612,28.5645,28.5734,262541.0
2020-04-15 14:30:00,31.95,31.96,31.81,31.85,97210.0,28.5734,28.5823,28.4482,28.484,97210.0
2020-04-15 14:35:00,31.85,31.89,31.8,31.89,56017.0,28.484,28.5197,28.4392,28.5197,56017.0
2020-04-15 14:40:00,31.89,31.96,31.86,31.96,86024.0,28.5197,28.5823,28.4929,28.5823,86024.0
2020-04-15 14:45:00,31.96,32.02,31.93,32.0,99366.0,28.5823,28.636,28.5555,28.6181,99366.0
2020-04-15 14:50:00,32.0,32.0,31.92,31.98,76809.0,28.6181,28.6181,28.5466,28.6002,76809.0
2020-04-15 14:55:00,31.98,32.04,31.97,32.02,83356.0,28.6002,28.6539,28.5913,28.636,83356.0
2020-04-15 15:00:00,32.01,32.02,31.9,31.94,85759.0,28.6271,28.636,28.5287,28.5645,85759.0
2020-04-15 15:05:00,31.94,31.96,31.86,31.88,68991.0,28.5645,28.5823,28.4929,28.5108,68991.0
2020-04-15 15:10:00,31.88,31.94,31.86,31.94,77406.0,28.5108,28.5645,28.4929,28.5645,77406.0
2020-04-15 15:15:00,31.94,32.0,31.86,32.0,133810.0,28.5645,28.6181,28.4929,28.6181,133810.0
2020-04-15 15:20:00,32.0,32.03,31.94,31.97,113901.0,28.6181,28.6449,28.5645,28.5913,113901.0
2020-04-15 15:25:00,31.97,31.97,31.88,31.9,117934.0,28.5913,28.5913,28.5108,28.5287,117934.0
2020-04-15 15:30:00,31.9,31.92,31.76,31.84,142232.0,28.5287,28.5466,28.4035,28.475,142232.0
2020-04-15 15:35:00,31.84,31.85,31.79,31.82,100602.0,28.475,28.484,28.4303,28.4571,100602.0
2020-04-15 15:40:00,31.82,31.85,31.76,31.85,114445.0,28.4571,28.484,28.4035,28.484,114445.0
2020-04-15 15:45:00,31.85,31.95,31.85,31.92,165580.0,28.484,28.5734,28.484,28.5466,165580.0
2020-04-15 15:50:00,31.94,32.06,31.89,31.9,383548.0,28.5645,28.6718,28.5197,28.5287,383548.0
2020-04-15 15:55:00,31.9,32.07,31.89,32.02,671128.0,28.5287,28.6807,28.5197,28.636,671128.0
2020-04-16 09:30:00,32.05,32.32,32.03,32.18,291464.0,28.6628,28.9043,28.6449,28.7791,291464.0
2020-04-16 09:35:00,32.19,32.37,32.16,32.33,115647.0,28.788,28.949,28.7612,28.9132,115647.0
2020-04-16 09:40:00,32.32,32.37,32.1,32.11,136449.0,28.9043,28.949,28.7075,28.7165,136449.0
2020-04-16 09:45:00,32.12,32.12,31.94,32.01,184011.0,28.7254,28.7254,28.5645,28.6271,184011.0
2020-04-16 09:50:00,32.0,32.11,31.9,32.08,111969.0,28.6181,28.7165,28.5287,28.6897,111969.0
2020-04-16 09:55:00,32.08,32.13,31.98,31.98,86761.0,28.6897,28.7344,28.6002,28.6002,86761.0
2020-04-16 10:00:00,32.0,32.01,31.88,31.98,167548.0,28.6181,28.6271,28.5108,28.6002,167548.0
2020-04-16 10:05:00,31.98,32.0,31.94,31.98,154790.0,28.6002,28.6181,28.5645,28.6002,154790.0
2020-04-16 10:10:00,31.98,32.13,31.96,31.98,197061.0,28.6002,28.7344,28.5823,28.6002,197061.0
2020-04-16 10:15:00,31.98,32.05,31.93,31.99,356938.0,28.6002,28.6628,28.5555,28.6092,356938.0
2020-04-16 10:20:00,32.0,32.0,31.85,31.88,119318.0,28.6181,28.6181,28.484,28.5108,119318.0
2020-04-16 10:25:00,31.88,31.97,31.84,31.96,109615.0,28.5108,28.5913,28.475,28.5823,109615.0
2020-04-16 10:30:00,31.96,32.01,31.92,31.98,127730.0,28.5823,28.6271,28.5466,28.6002,127730.0
2020-04-16 10:35:00,31.97,32.03,31.96,31.99,133582.0,28.5913,28.6449,28.5823,28.6092,133582.0
2020-04-16 10:40:00,31.98,32.16,31.97,32.14,411660.0,28.6002,28.7612,28.5913,28.7433,411660.0
2020-04-16 10:45:00,32.15,32.24,32.13,32.13,175646.0,28.7523,28.8327,28.7344,28.7344,175646.0
2020-04-16 10:50:00,32.14,32.16,32.05,32.09,245223.0,28.7433,28.7612,28.6628,28.6986,245223.0
2020-04-16 10:55:00,32.09,32.23,32.04,32.17,143432.0,28.6986,28.8238,28.6539,28.7701,143432.0
2020-04-16 11:00:00,32.18,32.21,32.11,32.15,148992.0,28.7791,28.8059,28.7165,28.7523,148992.0
2020-04-16 11:05:00,32.16,32.26,32.13,32.2,304080.0,28.7612,28.8506,28.7344,28.797,304080.0
2020-04-16 11:10:00,32.21,32.35,32.18,32.31,83533.0,28.8059,28.9311,28.7791,28.8953,83533.0
2020-04-16 11:15:00,32.31,32.39,32.25,32.27,86257.0,28.8953,28.9669,28.8417,28.8596,86257.0
2020-04-16 11:20:00,32.27,32.33,32.2,32.25,100454.0,28.8596,28.9132,28.797,28.8417,100454.0
2020-04-16 11:25:00,32.26,32.3,32.21,32.25,64650.0,28.8506,28.8864,28.8059,28.8417,64650.0
2020-04-16 11:30:00,32.25,32.36,32.25,32.3,84493.0,28.8417,28.9401,28.8417,28.8864,84493.0
2020-04-16 11:35:00,32.31,32.5,32.3,32.5,97888.0,28.8953,29.0653,28.8864,29.0653,97888.0
2020-04-16 11:40:00,32.49,32.58,32.48,32.5,127293.0,29.0563,29.1368,29.0474,29.0653,127293.0
2020-04-16 11:45:00,32.5,32.5,32.39,32.48,93592.0,29.0653,29.0653,28.9669,29.0474,93592.0
2020-04-16 11:50:00,32.48,32.5,32.46,32.5,85920.0,29.0474,29.0653,29.0295,29.0653,85920.0
2020-04-16 11:55:00,32.49,32.64,32.49,32.55,105747.0,29.0563,29.1905,29.0563,29.11,105747.0
2020-04-16 12:00:00,32.54,32.56,32.42,32.42,82462.0,29.101,29.1189,28.9937,28.9937,82462.0
2020-04-16 12:05:00,32.43,32.48,32.33,32.34,99046.0,29.0027,29.0474,28.9132,28.9222,99046.0
2020-04-16 12:10:00,32.33,32.38,32.3,32.33,105176.0,28.9132,28.958,28.8864,28.9132,105176.0
2020-04-16 12:15:00,32.33,32.34,32.24,32.34,105716.0,28.9132,28.9222,28.8327,28.9222,105716.0
2020-04-16 12:20:00,32.34,32.34,32.19,32.19,86840.0,28.9222,28.9222,28.788,28.788,86840.0
2020-04-16 12:25:00,32.2,32.24,32.15,32.17,178996.0,28.797,28.8327,28.7523,28.7701,178996.0
2020-04-16 12:30:00,32.17,32.17,32.03,32.06,121661.0,28.7701,28.7701,28.6449,28.6718,121661.0
2020-04-16 12:35:00,32.06,32.1,32.05,32.07,140669.0,28.6718,28.7075,28.6628,28.6807,140669.0
2020-04-16 12:40:00,32.07,32.18,32.06,32.14,100109.0,28.6807,28.7791,28.6718,28.7433,100109.0
2020-04-16 12:45:00,32.13,32.24,32.13,32.23,126024.0,28.7344,28.8327,28.7344,28.8238,126024.0
2020-04-16 12:50:00,32.22,32.26,32.2,32.21,64053.0,28.8149,28.8506,28.797,28.8059,64053.0
2020-04-16 12:55:00,32.22,32.26,32.14,32.25,76549.0,28.8149,28.8506,28.7433,28.8417,76549.0
2020-04-16 13:00:00,32.25,32.26,32.08,32.08,108278.0,28.8417,28.8506,28.6897,28.6897,108278.0
2020-04-16 13:05:00,32.08,32.15,32.04,32.11,72445.0,28.6897,28.7523,28.6539,28.7165,72445.0
2020-04-16 13:10:00,32.11,32.11,32.04,32.08,51539.0,28.7165,28.7165,28.6539,28.6897,51539.0
2020-04-16 13:15:00,32.08,32.12,32.03,32.09,89113.0,28.6897,28.7254,28.6449,28.6986,89113.0
2020-04-16 13:20:00,32.09,32.12,32.07,32.09,49706.0,28.6986,28.7254,28.6807,28.6986,49706.0
2020-04-16 13:25:00,32.1,32.14,32.09,32.13,84897.0,28.7075,28.7433,28.6986,28.7344,84897.0
2020-04-16 13:30:00,32.13,32.15,32.08,32.13,66226.0,28.7344,28.7523,28.6897,28.7344,66226.0
2020-04-16 13:35:00,32.13,32.14,32.08,32.09,73270.0,28.7344,28.7433,28.6897,28.6986,73270.0
2020-04-16 13:40:00,32.09,32.1,32.04,32.09,89518.0,28.6986,28.7075,28.6539,28.6986,89518.0
2020-04-16 13:45:00,32.09,32.11,32.02,32.09,64589.0,28.6986,28.7165,28.636,28.6986,64589.0
2020-04-16 13:50:00,32.09,32.12,32.02,32.04,104512.0,28.6986,28.7254,28.636,28.6539,104512.0
2020-04-16 13:55:00,32.03,32.1,32.03,32.1,54916.0,28.6449,28.7075,28.6449,28.7075,54916.0
2020-04-16 14:00:00,32.09,32.15,32.04,32.13,97678.0,28.6986,28.7523,28.6539,28.7344,97678.0
2020-04-16 14:05:00,32.14,32.18,32.11,32.17,68279.0,28.7433,28.7791,28.7165,28.7701,68279.0
2020-04-16 14:10:00,32.15,32.16,32.02,32.08,108865.0,28.7523,28.7612,28.636,28.6897,108865.0
2020-04-16 14:15:00,32.08,32.13,32.06,32.12,79241.0,28.6897,28.7344,28.6718,28.7254,79241.0
2020-04-16 14:20:00,32.12,32.13,32.05,32.12,99963.0,28.7254,28.7344,28.6628,28.7254,99963.0
2020-04-16 14:25:00,32.12,32.13,32.07,32.08,79792.0,28.7254,28.7344,28.6807,28.6897,79792.0
2020-04-16 14:30:00,32.09,32.13,32.05,32.05,145960.0,28.6986,28.7344,28.6628,28.6628,145960.0
2020-04-16 14:35:00,32.05,32.07,32.01,32.01,142253.0,28.6628,28.6807,28.6271,28.6271,142253.0
2020-04-16 14:40:00,32.01,32.02,31.95,31.96,220197.0,28.6271,28.636,28.5734,28.5823,220197.0
2020-04-16 14:45:00,31.96,31.98,31.91,31.94,154608.0,28.5823,28.6002,28.5376,28.5645,154608.0
2020-04-16 14:50:00,31.94,31.98,31.86,31.96,163271.0,28.5645,28.6002,28.4929,28.5823,163271.0
2020-04-16 14:55:00,31.96,32.02,31.91,31.98,145556.0,28.5823,28.636,28.5376,28.6002,145556.0
2020-04-16 15:00:00,31.98,32.02,31.96,31.98,101572.0,28.6002,28.636,28.5823,28.6002,101572.0
2020-04-16 15:05:00,31.98,32.01,31.9,31.98,199018.0,28.6002,28.6271,28.5287,28.6002,199018.0
2020-04-16 15:10:00,31.98,31.99,31.9,31.96,171049.0,28.6002,28.6092,28.5287,28.5823,171049.0
2020-04-16 15:15:00,31.95,32.07,31.94,32.07,106341.0,28.5734,28.6807,28.5645,28.6807,106341.0
2020-04-16 15:20:00,32.07,32.13,32.03,32.09,94387.0,28.6807,28.7344,28.6449,28.6986,94387.0
2020-04-16 15:25:00,32.09,32.11,32.01,32.01,109616.0,28.6986,28.7165,28.6271,28.6271,109616.0
2020-04-16 15:30:00,32.02,32.06,31.99,32.03,204646.0,28.636,28.6718,28.6092,28.6449,204646.0
2020-04-16 15:35:00,32.03,32.14,32.01,32.14,135950.0,28.6449,28.7433,28.6271,28.7433,135950.0
2020-04-16 15:40:00,32.14,32.16,32.07,32.09,112881.0,28.7433,28.7612,28.6807,28.6986,112881.0
2020-04-16 15:45:00,32.09,32.15,32.01,32.04,244964.0,28.6986,28.7523,28.6271,28.6539,244964.0
2020-04-16 15:50:00,32.03,32.04,31.84,32.0,611998.0,28.6449,28.6539,28.475,28.6181,611998.0
2020-04-16 15:55:00,32.0,32.09,31.95,31.95,924075.0,28.6181,28.6986,28.5734,28.5734,924075.0
2020-04-17 09:30:00,31.85,31.97,31.03,31.09,884308.0,28.484,28.5913,27.7506,27.8043,884308.0
2020-04-17 09:35:00,31.11,31.18,30.91,31.15,343885.0,27.8222,27.8848,27.6433,27.8579,343885.0
2020-04-17 09:40:00,31.15,31.38,31.14,31.34,198350.0,27.8579,28.0636,27.849,28.0279,198350.0
2020-04-17 09:45:00,31.34,31.35,31.12,31.14,251658.0,28.0279,28.0368,27.8311,27.849,251658.0
2020-04-17 09:50:00,31.13,31.2,31.03,31.13,265695.0,27.8401,27.9027,27.7506,27.8401,265695.0
2020-04-17 09:55:00,31.13,31.21,30.98,31.07,285275.0,27.8401,27.9116,27.7059,27.7864,285275.0
2020-04-17 10:00:00,31.07,31.07,30.88,30.96,353931.0,27.7864,27.7864,27.6165,27.688,353931.0
2020-04-17 10:05:00,30.96,31.2,30.96,31.2,181350.0,27.688,27.9027,27.688,27.9027,181350.0
2020-04-17 10:10:00,31.2,31.23,31.1,31.15,266626.0,27.9027,27.9295,27.8132,27.8579,266626.0
2020-04-17 10:15:00,31.15,31.15,30.96,31.0,251834.0,27.8579,27.8579,27.688,27.7238,251834.0
2020-04-17 10:20:00,30.99,31.09,30.98,31.04,130814.0,27.7149,27.8043,27.7059,27.7596,130814.0
2020-04-17 10:25:00,31.04,31.32,31.0,31.31,277089.0,27.7596,28.01,27.7238,28.001,277089.0
2020-04-17 10:30:00,31.31,31.5,31.26,31.45,568218.0,28.001,28.171,27.9563,28.1262,568218.0
2020-04-17 10:35:00,31.45,31.5,31.32,31.34,446398.0,28.1262,28.171,28.01,28.0279,446398.0
2020-04-17 10:40:00,31.33,31.49,31.3,31.43,341759.0,28.0189,28.162,27.9921,28.1084,341759.0
2020-04-17 10:45:00,31.43,31.54,31.38,31.49,351603.0,28.1084,28.2067,28.0636,28.162,351603.0
2020-04-17 10:50:00,31.48,31.5,31.31,31.31,173853.0,28.1531,28.171,28.001,28.001,173853.0
2020-04-17 10:55:00,31.32,31.48,31.29,31.46,153950.0,28.01,28.1531,27.9831,28.1352,153950.0
2020-04-17 11:00:00,31.45,31.5,31.32,31.49,196471.0,28.1262,28.171,28.01,28.162,196471.0
2020-04-17 11:05:00,31.49,31.5,31.44,31.47,184348.0,28.162,28.171,28.1173,28.1441,184348.0
2020-04-17 11:10:00,31.46,31.5,31.43,31.48,113624.0,28.1352,28.171,28.1084,28.1531,113624.0
2020-04-17 11:15:00,31.47,31.5,31.34,31.39,155709.0,28.1441,28.171,28.0279,28.0726,155709.0
2020-04-17 11:20:00,31.39,31.47,31.35,31.46,118460.0,28.0726,28.1441,28.0368,28.1352,118460.0
2020-04-17 11:25:00,31.46,31.5,31.41,31.44,155343.0,28.1352,28.171,28.0905,28.1173,155343.0
2020-04-17 11:30:00,31.45,31.48,31.43,31.45,110525.0,28.1262,28.1531,28.1084,28.1262,110525.0
2020-04-17 11:35:00,31.45,31.53,31.44,31.51,138785.0,28.1262,28.1978,28.1173,28.1799,138785.0
2020-04-17 11:40:00,31.51,31.55,31.47,31.52,150371.0,28.1799,28.2157,28.1441,28.1888,150371.0
2020-04-17 11:45:00,31.52,31.59,31.47,31.59,130420.0,28.1888,28.2514,28.1441,28.2514,130420.0
2020-04-17 11:50:00,31.59,31.64,31.48,31.48,145098.0,28.2514,28.2962,28.1531,28.1531,145098.0
2020-04-17 11:55:00,31.47,31.49,31.4,31.43,77512.0,28.1441,28.162,28.0815,28.1084,77512.0
2020-04-17 12:00:00,31.42,31.43,31.33,31.36,113461.0,28.0994,28.1084,28.0189,28.0457,113461.0
2020-04-17 12:05:00,31.36,31.41,31.34,31.36,98132.0,28.0457,28.0905,28.0279,28.0457,98132.0
2020-04-17 12:10:00,31.36,31.39,31.3,31.39,82705.0,28.0457,28.0726,27.9921,28.0726,82705.0
2020-04-17 12:15:00,31.4,31.53,31.38,31.52,119482.0,28.0815,28.1978,28.0636,28.1888,119482.0
2020-04-17 12:20:00,31.51,31.52,31.45,31.45,117463.0,28.1799,28.1888,28.1262,28.1262,117463.0
2020-04-17 12:25:00,31.46,31.52,31.45,31.47,84472.0,28.1352,28.1888,28.1262,28.1441,84472.0
2020-04-17 12:30:00,31.47,31.52,31.46,31.51,71674.0,28.1441,28.1888,28.1352,28.1799,71674.0
2020-04-17 12:35:00,31.51,31.55,31.49,31.53,77575.0,28.1799,28.2157,28.162,28.1978,77575.0
2020-04-17 12:40:00,31.52,31.53,31.48,31.52,72682.0,28.1888,28.1978,28.1531,28.1888,72682.0
2020-04-17 12:45:00,31.51,31.51,31.47,31.5,47011.0,28.1799,28.1799,28.1441,28.171,47011.0
2020-04-17 12:50:00,31.5,31.54,31.49,31.53,71301.0,28.171,28.2067,28.162,28.1978,71301.0
2020-04-17 12:55:00,31.53,31.55,31.5,31.52,47968.0,28.1978,28.2157,28.171,28.1888,47968.0
2020-04-17 13:00:00,31.51,31.57,31.49,31.56,123029.0,28.1799,28.2336,28.162,28.2246,123029.0
2020-04-17 13:05:00,31.55,31.6,31.5,31.57,137566.0,28.2157,28.2604,28.171,28.2336,137566.0
2020-04-17 13:10:00,31.57,31.58,31.47,31.47,64803.0,28.2336,28.2425,28.1441,28.1441,64803.0
2020-04-17 13:15:00,31.47,31.56,31.47,31.54,134416.0,28.1441,28.2246,28.1441,28.2067,134416.0
2020-04-17 13:20:00,31.54,31.57,31.52,31.53,62553.0,28.2067,28.2336,28.1888,28.1978,62553.0
2020-04-17 13:25:00,31.53,31.64,31.52,31.61,69624.0,28.1978,28.2962,28.1888,28.2693,69624.0
2020-04-17 13:30:00,31.61,31.66,31.6,31.66,65417.0,28.2693,28.314,28.2604,28.314,65417.0
2020-04-17 13:35:00,31.66,31.67,31.61,31.66,64831.0,28.314,28.323,28.2693,28.314,64831.0
2020-04-17 13:40:00,31.66,31.73,31.63,31.72,97038.0,28.314,28.3766,28.2872,28.3677,97038.0
2020-04-17 13:45:00,31.72,31.8,31.6,31.64,160818.0,28.3677,28.4392,28.2604,28.2962,160818.0
2020-04-17 13:50:00,31.64,31.65,31.54,31.6,197700.0,28.2962,28.3051,28.2067,28.2604,197700.0
2020-04-17 13:55:00,31.61,31.61,31.55,31.57,140853.0,28.2693,28.2693,28.2157,28.2336,140853.0
2020-04-17 14:00:00,31.57,31.71,31.56,31.67,187764.0,28.2336,28.3588,28.2246,28.323,187764.0
2020-04-17 14:05:00,31.67,31.7,31.64,31.68,107050.0,28.323,28.3498,28.2962,28.3319,107050.0
2020-04-17 14:10:00,31.68,31.74,31.62,31.66,166389.0,28.3319,28.3856,28.2783,28.314,166389.0
2020-04-17 14:15:00,31.66,31.72,31.65,31.7,63743.0,28.314,28.3677,28.3051,28.3498,63743.0
2020-04-17 14:20:00,31.7,31.73,31.66,31.71,77294.0,28.3498,28.3766,28.314,28.3588,77294.0
2020-04-17 14:25:00,31.71,31.78,31.7,31.77,111596.0,28.3588,28.4214,28.3498,28.4124,111596.0
2020-04-17 14:30:00,31.77,31.89,31.75,31.82,288422.0,28.4124,28.5197,28.3945,28.4571,288422.0
2020-04-17 14:35:00,31.82,31.86,31.77,31.85,141654.0,28.4571,28.4929,28.4124,28.484,141654.0
2020-04-17 14:40:00,31.85,31.89,31.83,31.87,80894.0,28.484,28.5197,28.4661,28.5019,80894.0
2020-04-17 14:45:00,31.86,31.94,31.85,31.92,132549.0,28.4929,28.5645,28.484,28.5466,132549.0
2020-04-17 14:50:00,31.93,31.93,31.83,31.85,74778.0,28.5555,28.5555,28.4661,28.484,74778.0
2020-04-17 14:55:00,31.84,31.85,31.76,31.84,103327.0,28.475,28.484,28.4035,28.475,103327.0
2020-04-17 15:00:00,31.84,31.89,31.81,31.83,122437.0,28.475,28.5197,28.4482,28.4661,122437.0
2020-04-17 15:05:00,31.83,31.85,31.8,31.84,102381.0,28.4661,28.484,28.4392,28.475,102381.0
2020-04-17 15:10:00,31.84,31.86,31.79,31.84,72563.0,28.475,28.4929,28.4303,28.475,72563.0
2020-04-17 15:15:00,31.84,31.89,31.83,31.89,90510.0,28.475,28.5197,28.4661,28.5197,90510.0
2020-04-17 15:20:00,31.88,31.92,31.87,31.91,79359.0,28.5108,28.5466,28.5019,28.5376,79359.0
2020-04-17 15:25:00,31.91,31.94,31.87,31.9,122374.0,28.5376,28.5645,28.5019,28.5287,122374.0
2020-04-17 15:30:00,31.9,31.93,31.87,31.91,124030.0,28.5287,28.5555,28.5019,28.5376,124030.0
2020-04-17 15:35:00,31.91,32.0,31.89,32.0,128329.0,28.5376,28.6181,28.5197,28.6181,128329.0
2020-04-17 15:40:00,32.0,32.08,31.98,32.03,205671.0,28.6181,28.6897,28.6002,28.6449,205671.0
2020-04-17 15:45:00,32.03,32.1,32.01,32.05,250892.0,28.6449,28.7075,28.6271,28.6628,250892.0
2020-04-17 15:50:00,32.05,32.13,32.03,32.03,244768.0,28.6628,28.7344,28.6449,28.6449,244768.0
2020-04-17 15:55:00,32.04,32.05,31.79,31.93,763739.0,28.6539,28.6628,28.4303,28.5555,763739.0
2020-04-20 09:30:00,32.1,32.1,31.76,31.98,333774.0,28.7075,28.7075,28.4035,28.6002,333774.0
2020-04-20 09:35:00,31.97,32.02,31.83,32.0,178238.0,28.5913,28.636,28.4661,28.6181,178238.0
2020-04-20 09:40:00,31.99,32.01,31.9,31.93,126608.0,28.6092,28.6271,28.5287,28.5555,126608.0
2020-04-20 09:45:00,31.94,31.94,31.81,31.82,108748.0,28.5645,28.5645,28.4482,28.4571,108748.0
2020-04-20 09:50:00,31.82,31.88,31.74,31.83,139277.0,28.4571,28.5108,28.3856,28.4661,139277.0
2020-04-20 09:55:00,31.83,31.89,31.79,31.89,121571.0,28.4661,28.5197,28.4303,28.5197,121571.0
2020-04-20 10:00:00,31.89,31.97,31.84,31.95,108244.0,28.5197,28.5913,28.475,28.5734,108244.0
2020-04-20 10:05:00,31.96,32.06,31.92,31.95,155679.0,28.5823,28.6718,28.5466,28.5734,155679.0
2020-04-20 10:10:00,31.95,31.95,31.85,31.89,126609.0,28.5734,28.5734,28.484,28.5197,126609.0
2020-04-20 10:15:00,31.89,31.94,31.88,31.93,60884.0,28.5197,28.5645,28.5108,28.5555,60884.0
2020-04-20 10:20:00,31.93,32.03,31.88,32.02,94634.0,28.5555,28.6449,28.5108,28.636,94634.0
2020-04-20 10:25:00,32.02,32.12,32.02,32.09,191040.0,28.636,28.7254,28.636,28.6986,191040.0
2020-04-20 10:30:00,32.09,32.17,32.04,32.05,197104.0,28.6986,28.7701,28.6539,28.6628,197104.0
2020-04-20 10:35:00,32.05,32.09,31.98,31.98,200744.0,28.6628,28.6986,28.6002,28.6002,200744.0
2020-04-20 10:40:00,31.98,32.0,31.91,31.99,70885.0,28.6002,28.6181,28.5376,28.6092,70885.0
2020-04-20 10:45:00,31.99,32.05,31.94,32.02,85029.0,28.6092,28.6628,28.5645,28.636,85029.0
2020-04-20 10:50:00,32.02,32.04,31.94,31.95,60996.0,28.636,28.6539,28.5645,28.5734,60996.0
2020-04-20 10:55:00,31.95,32.0,31.93,31.98,78265.0,28.5734,28.6181,28.5555,28.6002,78265.0
2020-04-20 11:00:00,31.99,32.05,31.95,32.01,78695.0,28.6092,28.6628,28.5734,28.6271,78695.0
2020-04-20 11:05:00,32.01,32.06,31.99,32.01,44884.0,28.6271,28.6718,28.6092,28.6271,44884.0
2020-04-20 11:10:00,32.03,32.04,31.91,31.91,45268.0,28.6449,28.6539,28.5376,28.5376,45268.0
2020-04-20 11:15:00,31.92,31.95,31.87,31.9,72513.0,28.5466,28.5734,28.5019,28.5287,72513.0
2020-04-20 11:20:00,31.91,31.97,31.9,31.93,39166.0,28.5376,28.5913,28.5287,28.5555,39166.0
2020-04-20 11:25:00,31.94,31.99,31.93,31.97,62119.0,28.5645,28.6092,28.5555,28.5913,62119.0
2020-04-20 11:30:00,31.97,32.05,31.95,32.02,86349.0,28.5913,28.6628,28.5734,28.636,86349.0
2020-04-20 11:35:00,32.03,32.1,32.02,32.08,54075.0,28.6449,28.7075,28.636,28.6897,54075.0
2020-04-20 11:40:00,32.08,32.11,32.05,32.09,43058.0,28.6897,28.7165,28.6628,28.6986,43058.0
2020-04-20 11:45:00,32.09,32.13,32.05,32.08,59148.0,28.6986,28.7344,28.6628,28.6897,59148.0
2020-04-20 11:50:00,32.09,32.15,32.07,32.13,86612.0,28.6986,28.7523,28.6807,28.7344,86612.0
2020-04-20 11:55:00,32.13,32.19,32.07,32.18,74283.0,28.7344,28.788,28.6807,28.7791,74283.0
2020-04-20 12:00:00,32.18,32.2,32.13,32.16,54575.0,28.7791,28.797,28.7344,28.7612,54575.0
2020-04-20 12:05:00,32.17,32.23,32.15,32.22,56655.0,28.7701,28.8238,28.7523,28.8149,56655.0
2020-04-20 12:10:00,32.22,32.24,32.19,32.2,59001.0,28.8149,28.8327,28.788,28.797,59001.0
2020-04-20 12:15:00,32.2,32.21,32.16,32.2,38334.0,28.797,28.8059,28.7612,28.797,38334.0
2020-04-20 12:20:00,32.2,32.24,32.15,32.19,45440.0,28.797,28.8327,28.7523,28.788,45440.0
2020-04-20 12:25:00,32.19,32.23,32.17,32.22,36212.0,28.788,28.8238,28.7701,28.8149,36212.0
2020-04-20 12:30:00,32.22,32.31,32.22,32.29,136154.0,28.8149,28.8953,28.8149,28.8775,136154.0
2020-04-20 12:35:00,32.29,32.3,32.26,32.27,35034.0,28.8775,28.8864,28.8506,28.8596,35034.0
2020-04-20 12:40:00,32.27,32.37,32.27,32.36,70772.0,28.8596,28.949,28.8596,28.9401,70772.0
2020-04-20 12:45:00,32.36,32.41,32.34,32.41,58653.0,28.9401,28.9848,28.9222,28.9848,58653.0
2020-04-20 12:50:00,32.41,32.43,32.38,32.4,61893.0,28.9848,29.0027,28.958,28.9758,61893.0
2020-04-20 12:55:00,32.4,32.41,32.28,32.3,110926.0,28.9758,28.9848,28.8685,28.8864,110926.0
2020-04-20 13:00:00,32.3,32.3,32.26,32.29,68128.0,28.8864,28.8864,28.8506,28.8775,68128.0
2020-04-20 13:05:00,32.29,32.32,32.26,32.32,55394.0,28.8775,28.9043,28.8506,28.9043,55394.0
2020-04-20 13:10:00,32.32,32.32,32.28,32.3,50742.0,28.9043,28.9043,28.8685,28.8864,50742.0
2020-04-20 13:15:00,32.31,32.34,32.26,32.33,112656.0,28.8953,28.9222,28.8506,28.9132,112656.0
2020-04-20 13:20:00,32.33,32.48,32.31,32.45,156194.0,28.9132,29.0474,28.8953,29.0206,156194.0
2020-04-20 13:25:00,32.46,32.5,32.37,32.44,141087.0,29.0295,29.0653,28.949,29.0116,141087.0
2020-04-20 13:30:00,32.44,32.46,32.39,32.41,63592.0,29.0116,29.0295,28.9669,28.9848,63592.0
2020-04-20 13:35:00,32.41,32.47,32.4,32.44,82888.0,28.9848,29.0384,28.9758,29.0116,82888.0
2020-04-20 13:40:00,32.44,32.48,32.43,32.44,47479.0,29.0116,29.0474,29.0027,29.0116,47479.0
2020-04-20 13:45:00,32.44,32.49,32.43,32.46,64062.0,29.0116,29.0563,29.0027,29.0295,64062.0
2020-04-20 13:50:00,32.47,32.62,32.46,32.53,267064.0,29.0384,29.1726,29.0295,29.0921,267064.0
2020-04-20 13:55:00,32.53,32.58,32.49,32.54,85121.0,29.0921,29.1368,29.0563,29.101,85121.0
2020-04-20 14:00:00,32.53,32.56,32.5,32.53,62112.0,29.0921,29.1189,29.0653,29.0921,62112.0
2020-04-20 14:05:00,32.53,32.58,32.5,32.56,75949.0,29.0921,29.1368,29.0653,29.1189,75949.0
2020-04-20 14:10:00,32.55,32.56,32.49,32.52,72774.0,29.11,29.1189,29.0563,29.0832,72774.0
2020-04-20 14:15:00,32.52,32.56,32.49,32.5,84996.0,29.0832,29.1189,29.0563,29.0653,84996.0
2020-04-20 14:20:00,32.5,32.52,32.43,32.45,68573.0,29.0653,29.0832,29.0027,29.0206,68573.0
2020-04-20 14:25:00,32.45,32.47,32.39,32.39,46398.0,29.0206,29.0384,28.9669,28.9669,46398.0
2020-04-20 14:30:00,32.38,32.46,32.35,32.4,60677.0,28.958,29.0295,28.9311,28.9758,60677.0
2020-04-20 14:35:00,32.4,32.49,32.38,32.44,42492.0,28.9758,29.0563,28.958,29.0116,42492.0
2020-04-20 14:40:00,32.44,32.48,32.42,32.45,44299.0,29.0116,29.0474,28.9937,29.0206,44299.0
2020-04-20 14:45:00,32.45,32.52,32.41,32.5,52220.0,29.0206,29.0832,28.9848,29.0653,52220.0
2020-04-20 14:50:00,32.5,32.5,32.29,32.3,96189.0,29.0653,29.0653,28.8775,28.8864,96189.0
2020-04-20 14:55:00,32.3,32.31,32.04,32.06,222357.0,28.8864,28.8953,28.6539,28.6718,222357.0
2020-04-20 15:00:00,32.05,32.22,32.04,32.14,205104.0,28.6628,28.8149,28.6539,28.7433,205104.0
2020-04-20 15:05:00,32.13,32.16,32.04,32.15,181356.0,28.7344,28.7612,28.6539,28.7523,181356.0
2020-04-20 15:10:00,32.16,32.21,32.09,32.15,234472.0,28.7612,28.8059,28.6986,28.7523,234472.0
2020-04-20 15:15:00,32.15,32.16,32.1,32.11,107675.0,28.7523,28.7612,28.7075,28.7165,107675.0
2020-04-20 15:20:00,32.12,32.14,32.02,32.04,218688.0,28.7254,28.7433,28.636,28.6539,218688.0
2020-04-20 15:25:00,32.04,32.21,32.02,32.2,148461.0,28.6539,28.8059,28.636,28.797,148461.0
2020-04-20 15:30:00,32.2,32.21,32.07,32.18,132900.0,28.797,28.8059,28.6807,28.7791,132900.0
2020-04-20 15:35:00,32.19,32.22,32.14,32.15,81017.0,28.788,28.8149,28.7433,28.7523,81017.0
2020-04-20 15:40:00,32.15,32.17,32.04,32.09,94715.0,28.7523,28.7701,28.6539,28.6986,94715.0
2020-04-20 15:45:00,32.1,32.11,32.04,32.1,97049.0,28.7075,28.7165,28.6539,28.7075,97049.0
2020-04-20 15:50:00,32.08,32.1,31.87,32.01,326417.0,28.6897,28.7075,28.5019,28.6271,326417.0
2020-04-20 15:55:00,32.0,32.05,31.91,31.94,366781.0,28.6181,28.6628,28.5376,28.5645,366781.0
2020-04-21 09:30:00,32.17,32.33,31.9,32.0,293881.0,28.7701,28.9132,28.5287,28.6181,293881.0
2020-04-21 09:35:00,32.02,32.02,31.85,31.9,139343.0,28.636,28.636,28.484,28.5287,139343.0
2020-04-21 09:40:00,31.91,32.13,31.91,32.06,176953.0,28.5376,28.7344,28.5376,28.6718,176953.0
2020-04-21 09:45:00,32.06,32.11,31.96,32.07,181038.0,28.6718,28.7165,28.5823,28.6807,181038.0
2020-04-21 09:50:00,32.06,32.07,31.95,32.05,149508.0,28.6718,28.6807,28.5734,28.6628,149508.0
2020-04-21 09:55:00,32.04,32.12,32.0,32.07,108245.0,28.6539,28.7254,28.6181,28.6807,108245.0
2020-04-21 10:00:00,32.07,32.18,32.04,32.17,135475.0,28.6807,28.7791,28.6539,28.7701,135475.0
2020-04-21 10:05:00,32.16,32.24,32.14,32.16,113476.0,28.7612,28.8327,28.7433,28.7612,113476.0
2020-04-21 10:10:00,32.16,32.23,32.12,32.19,99776.0,28.7612,28.8238,28.7254,28.788,99776.0
2020-04-21 10:15:00,32.18,32.23,32.15,32.16,108358.0,28.7791,28.8238,28.7523,28.7612,108358.0
2020-04-21 10:20:00,32.16,32.28,32.12,32.27,150835.0,28.7612,28.8685,28.7254,28.8596,150835.0
2020-04-21 10:25:00,32.27,32.33,32.24,32.26,83798.0,28.8596,28.9132,28.8327,28.8506,83798.0
2020-04-21 10:30:00,32.26,32.32,32.25,32.28,101578.0,28.8506,28.9043,28.8417,28.8685,101578.0
2020-04-21 10:35:00,32.28,32.47,32.26,32.4,420515.0,28.8685,29.0384,28.8506,28.9758,420515.0
2020-04-21 10:40:00,32.39,32.5,32.38,32.48,185068.0,28.9669,29.0653,28.958,29.0474,185068.0
2020-04-21 10:45:00,32.48,32.6,32.45,32.46,159315.0,29.0474,29.1547,29.0206,29.0295,159315.0
2020-04-21 10:50:00,32.47,32.47,32.32,32.39,348708.0,29.0384,29.0384,28.9043,28.9669,348708.0
2020-04-21 10:55:00,32.4,32.4,32.26,32.3,229246.0,28.9758,28.9758,28.8506,28.8864,229246.0
2020-04-21 11:00:00,32.29,32.36,32.2,32.23,117674.0,28.8775,28.9401,28.797,28.8238,117674.0
2020-04-21 11:05:00,32.24,32.26,32.17,32.22,79733.0,28.8327,28.8506,28.7701,28.8149,79733.0
2020-04-21 11:10:00,32.22,32.24,32.08,32.15,127900.0,28.8149,28.8327,28.6897,28.7523,127900.0
2020-04-21 11:15:00,32.13,32.15,32.09,32.13,124482.0,28.7344,28.7523,28.6986,28.7344,124482.0
2020-04-21 11:20:00,32.13,32.28,32.13,32.28,128468.0,28.7344,28.8685,28.7344,28.8685,128468.0
2020-04-21 11:25:00,32.28,32.31,32.1,32.12,111518.0,28.8685,28.8953,28.7075,28.7254,111518.0
2020-04-21 11:30:00,32.13,32.22,32.12,32.18,99303.0,28.7344,28.8149,28.7254,28.7791,99303.0
2020-04-21 11:35:00,32.18,32.19,31.99,32.04,179239.0,28.7791,28.788,28.6092,28.6539,179239.0
2020-04-21 11:40:00,32.04,32.04,31.87,31.97,189092.0,28.6539,28.6539,28.5019,28.5913,189092.0
2020-04-21 11:45:00,31.97,31.97,31.87,31.95,83777.0,28.5913,28.5913,28.5019,28.5734,83777.0
2020-04-21 11:50:00,31.96,32.06,31.92,32.01,128203.0,28.5823,28.6718,28.5466,28.6271,128203.0
2020-04-21 11:55:00,32.01,32.05,31.97,32.0,112727.0,28.6271,28.6628,28.5913,28.6181,112727.0
2020-04-21 12:00:00,32.0,32.01,31.75,31.75,230184.0,28.6181,28.6271,28.3945,28.3945,230184.0
2020-04-21 12:05:00,31.75,31.88,31.74,31.86,113903.0,28.3945,28.5108,28.3856,28.4929,113903.0
2020-04-21 12:10:00,31.87,31.99,31.86,31.97,100339.0,28.5019,28.6092,28.4929,28.5913,100339.0
2020-04-21 12:15:00,31.97,31.99,31.95,31.96,71907.0,28.5913,28.6092,28.5734,28.5823,71907.0
2020-04-21 12:20:00,31.96,32.01,31.96,31.97,79740.0,28.5823,28.6271,28.5823,28.5913,79740.0
2020-04-21 12:25:00,31.96,31.97,31.91,31.95,54630.0,28.5823,28.5913,28.5376,28.5734,54630.0
2020-04-21 12:30:00,31.95,32.02,31.94,32.0,90502.0,28.5734,28.636,28.5645,28.6181,90502.0
2020-04-21 12:35:00,32.01,32.05,31.97,32.03,87540.0,28.6271,28.6628,28.5913,28.6449,87540.0
2020-04-21 12:40:00,32.04,32.17,32.04,32.13,126885.0,28.6539,28.7701,28.6539,28.7344,126885.0
2020-04-21 12:45:00,32.13,32.22,32.11,32.16,175106.0,28.7344,28.8149,28.7165,28.7612,175106.0
2020-04-21 12:50:00,32.15,32.26,32.13,32.23,199348.0,28.7523,28.8506,28.7344,28.8238,199348.0
2020-04-21 12:55:00,32.23,32.27,32.2,32.21,101878.0,28.8238,28.8596,28.797,28.8059,101878.0
2020-04-21 13:00:00,32.2,32.25,32.15,32.21,69936.0,28.797,28.8417,28.7523,28.8059,69936.0
2020-04-21 13:05:00,32.2,32.31,32.2,32.3,119047.0,28.797,28.8953,28.797,28.8864,119047.0
2020-04-21 13:10:00,32.3,32.38,32.28,32.37,83978.0,28.8864,28.958,28.8685,28.949,83978.0
2020-04-21 13:15:00,32.36,32.38,32.28,32.34,84151.0,28.9401,28.958,28.8685,28.9222,84151.0
2020-04-21 13:20:00,32.34,32.42,32.32,32.34,91228.0,28.9222,28.9937,28.9043,28.9222,91228.0
2020-04-21 13:25:00,32.33,32.35,32.26,32.29,101061.0,28.9132,28.9311,28.8506,28.8775,101061.0
2020-04-21 13:30:00,32.3,32.3,32.22,32.26,71443.0,28.8864,28.8864,28.8149,28.8506,71443.0
2020-04-21 13:35:00,32.26,32.32,32.24,32.26,54236.0,28.8506,28.9043,28.8327,28.8506,54236.0
2020-04-21 13:40:00,32.26,32.33,32.24,32.32,48111.0,28.8506,28.9132,28.8327,28.9043,48111.0
2020-04-21 13:45:00,32.31,32.31,32.22,32.24,49706.0,28.8953,28.8953,28.8149,28.8327,49706.0
2020-04-21 13:50:00,32.24,32.33,32.23,32.32,46471.0,28.8327,28.9132,28.8238,28.9043,46471.0
2020-04-21 13:55:00,32.32,32.35,32.28,32.32,101261.0,28.9043,28.9311,28.8685,28.9043,101261.0
2020-04-21 14:00:00,32.32,32.41,32.29,32.41,50837.0,28.9043,28.9848,28.8775,28.9848,50837.0
2020-04-21 14:05:00,32.4,32.44,32.37,32.44,45476.0,28.9758,29.0116,28.949,29.0116,45476.0
2020-04-21 14:10:00,32.44,32.5,32.43,32.5,94556.0,29.0116,29.0653,29.0027,29.0653,94556.0
2020-04-21 14:15:00,32.5,32.52,32.39,32.41,170618.0,29.0653,29.0832,28.9669,28.9848,170618.0
2020-04-21 14:20:00,32.4,32.5,32.4,32.47,78165.0,28.9758,29.0653,28.9758,29.0384,78165.0
2020-04-21 14:25:00,32.48,32.49,32.42,32.45,72753.0,29.0474,29.0563,28.9937,29.0206,72753.0
2020-04-21 14:30:00,32.45,32.49,32.41,32.44,81049.0,29.0206,29.0563,28.9848,29.0116,81049.0
2020-04-21 14:35:00,32.44,32.44,32.3,32.32,87382.0,29.0116,29.0116,28.8864,28.9043,87382.0
2020-04-21 14:40:00,32.32,32.32,32.23,32.27,74088.0,28.9043,28.9043,28.8238,28.8596,74088.0
2020-04-21 14:45:00,32.27,32.3,32.24,32.25,77589.0,28.8596,28.8864,28.8327,28.8417,77589.0
2020-04-21 14:50:00,32.25,32.27,32.23,32.24,52722.0,28.8417,28.8596,28.8238,28.8327,52722.0
2020-04-21 14:55:00,32.25,32.28,32.24,32.25,47367.0,28.8417,28.8685,28.8327,28.8417,47367.0
2020-04-21 15:00:00,32.26,32.36,32.26,32.36,86852.0,28.8506,28.9401,28.8506,28.9401,86852.0
2020-04-21 15:05:00,32.37,32.37,32.22,32.27,68923.0,28.949,28.949,28.8149,28.8596,68923.0
2020-04-21 15:10:00,32.27,32.37,32.26,32.36,54516.0,28.8596,28.949,28.8506,28.9401,54516.0
2020-04-21 15:15:00,32.36,32.41,32.31,32.4,98692.0,28.9401,28.9848,28.8953,28.9758,98692.0
2020-04-21 15:20:00,32.4,32.42,32.32,32.33,63061.0,28.9758,28.9937,28.9043,28.9132,63061.0
2020-04-21 15:25:00,32.33,32.37,32.3,32.34,63393.0,28.9132,28.949,28.8864,28.9222,63393.0
2020-04-21 15:30:00,32.34,32.36,32.27,32.3,114949.0,28.9222,28.9401,28.8596,28.8864,114949.0
2020-04-21 15:35:00,32.29,32.36,32.26,32.27,244111.0,28.8775,28.9401,28.8506,28.8596,244111.0
2020-04-21 15:40:00,32.27,32.27,32.1,32.13,141782.0,28.8596,28.8596,28.7075,28.7344,141782.0
2020-04-21 15:45:00,32.13,32.15,31.95,31.96,206503.0,28.7344,28.7523,28.5734,28.5823,206503.0
2020-04-21 15:50:00,31.96,32.09,31.92,32.02,263691.0,28.5823,28.6986,28.5466,28.636,263691.0
2020-04-21 15:55:00,32.02,32.33,32.02,32.18,1067715.0,28.636,28.9132,28.636,28.7791,1067715.0
2020-04-22 09:30:00,32.33,32.5,32.29,32.42,329665.0,28.9132,29.0653,28.8775,28.9937,329665.0
2020-04-22 09:35:00,32.41,32.51,32.3,32.36,170032.0,28.9848,29.0742,28.8864,28.9401,170032.0
2020-04-22 09:40:00,32.37,32.37,32.2,32.23,128491.0,28.949,28.949,28.797,28.8238,128491.0
2020-04-22 09:45:00,32.24,32.34,32.12,32.17,111266.0,28.8327,28.9222,28.7254,28.7701,111266.0
2020-04-22 09:50:00,32.16,32.18,32.09,32.11,92014.0,28.7612,28.7791,28.6986,28.7165,92014.0
2020-04-22 09:55:00,32.11,32.34,32.07,32.34,144383.0,28.7165,28.9222,28.6807,28.9222,144383.0
2020-04-22 10:00:00,32.33,32.37,32.15,32.18,211112.0,28.9132,28.949,28.7523,28.7791,211112.0
2020-04-22 10:05:00,32.18,32.32,32.17,32.3,133452.0,28.7791,28.9043,28.7701,28.8864,133452.0
2020-04-22 10:10:00,32.3,32.39,32.26,32.35,97173.0,28.8864,28.9669,28.8506,28.9311,97173.0
2020-04-22 10:15:00,32.34,32.35,32.24,32.28,69937.0,28.9222,28.9311,28.8327,28.8685,69937.0
2020-04-22 10:20:00,32.29,32.29,32.22,32.28,57906.0,28.8775,28.8775,28.8149,28.8685,57906.0
2020-04-22 10:25:00,32.27,32.38,32.2,32.34,93674.0,28.8596,28.958,28.797,28.9222,93674.0
2020-04-22 10:30:00,32.35,32.43,32.34,32.39,90872.0,28.9311,29.0027,28.9222,28.9669,90872.0
2020-04-22 10:35:00,32.4,32.43,32.32,32.34,73956.0,28.9758,29.0027,28.9043,28.9222,73956.0
2020-04-22 10:40:00,32.34,32.37,32.3,32.31,53041.0,28.9222,28.949,28.8864,28.8953,53041.0
2020-04-22 10:45:00,32.32,32.33,32.25,32.29,63127.0,28.9043,28.9132,28.8417,28.8775,63127.0
2020-04-22 10:50:00,32.29,32.35,32.29,32.29,41798.0,28.8775,28.9311,28.8775,28.8775,41798.0
2020-04-22 10:55:00,32.28,32.38,32.28,32.34,48146.0,28.8685,28.958,28.8685,28.9222,48146.0
2020-04-22 11:00:00,32.34,32.41,32.33,32.4,79884.0,28.9222,28.9848,28.9132,28.9758,79884.0
2020-04-22 11:05:00,32.4,32.43,32.32,32.34,43211.0,28.9758,29.0027,28.9043,28.9222,43211.0
2020-04-22 11:10:00,32.35,32.38,32.33,32.37,43223.0,28.9311,28.958,28.9132,28.949,43223.0
2020-04-22 11:15:00,32.37,32.39,32.34,32.37,43218.0,28.949,28.9669,28.9222,28.949,43218.0
2020-04-22 11:20:00,32.37,32.38,32.31,32.32,40927.0,28.949,28.958,28.8953,28.9043,40927.0
2020-04-22 11:25:00,32.33,32.41,32.32,32.39,72571.0,28.9132,28.9848,28.9043,28.9669,72571.0
2020-04-22 11:30:00,32.39,32.41,32.37,32.39,83466.0,28.9669,28.9848,28.949,28.9669,83466.0
2020-04-22 11:35:00,32.37,32.4,32.36,32.4,44415.0,28.949,28.9758,28.9401,28.9758,44415.0
2020-04-22 11:40:00,32.4,32.49,32.39,32.45,81797.0,28.9758,29.0563,28.9669,29.0206,81797.0
2020-04-22 11:45:00,32.44,32.45,32.4,32.45,73817.0,29.0116,29.0206,28.9758,29.0206,73817.0
2020-04-22 11:50:00,32.45,32.49,32.43,32.48,77310.0,29.0206,29.0563,29.0027,29.0474,77310.0
2020-04-22 11:55:00,32.49,32.51,32.43,32.47,79769.0,29.0563,29.0742,29.0027,29.0384,79769.0
2020-04-22 12:00:00,32.48,32.51,32.39,32.43,157833.0,29.0474,29.0742,28.9669,29.0027,157833.0
2020-04-22 12:05:00,32.43,32.47,32.38,32.4,57378.0,29.0027,29.0384,28.958,28.9758,57378.0
2020-04-22 12:10:00,32.4,32.45,32.38,32.44,75370.0,28.9758,29.0206,28.958,29.0116,75370.0
2020-04-22 12:15:00,32.44,32.46,32.4,32.45,58364.0,29.0116,29.0295,28.9758,29.0206,58364.0
2020-04-22 12:20:00,32.45,32.48,32.42,32.45,73920.0,29.0206,29.0474,28.9937,29.0206,73920.0
2020-04-22 12:25:00,32.45,32.48,32.42,32.48,39955.0,29.0206,29.0474,28.9937,29.0474,39955.0
2020-04-22 12:30:00,32.48,32.48,32.38,32.38,42693.0,29.0474,29.0474,28.958,28.958,42693.0
2020-04-22 12:35:00,32.38,32.47,32.38,32.45,51309.0,28.958,29.0384,28.958,29.0206,51309.0
2020-04-22 12:40:00,32.45,32.49,32.44,32.45,65323.0,29.0206,29.0563,29.0116,29.0206,65323.0
2020-04-22 12:45:00,32.44,32.48,32.44,32.47,59160.0,29.0116,29.0474,29.0116,29.0384,59160.0
2020-04-22 12:50:00,32.46,32.47,32.4,32.41,32940.0,29.0295,29.0384,28.9758,28.9848,32940.0
2020-04-22 12:55:00,32.41,32.42,32.4,32.41,42997.0,28.9848,28.9937,28.9758,28.9848,42997.0
2020-04-22 13:00:00,32.41,32.46,32.41,32.46,60153.0,28.9848,29.0295,28.9848,29.0295,60153.0
2020-04-22 13:05:00,32.46,32.51,32.45,32.48,86686.0,29.0295,29.0742,29.0206,29.0474,86686.0
2020-04-22 13:10:00,32.48,32.5,32.46,32.49,48932.0,29.0474,29.0653,29.0295,29.0563,48932.0
2020-04-22 13:15:00,32.49,32.5,32.47,32.48,43747.0,29.0563,29.0653,29.0384,29.0474,43747.0
2020-04-22 13:20:00,32.48,32.5,32.48,32.48,55730.0,29.0474,29.0653,29.0474,29.0474,55730.0
2020-04-22 13:25:00,32.48,32.51,32.48,32.5,79243.0,29.0474,29.0742,29.0474,29.0653,79243.0
2020-04-22 13:30:00,32.5,32.55,32.49,32.55,87241.0,29.0653,29.11,29.0563,29.11,87241.0
2020-04-22 13:35:00,32.55,32.58,32.53,32.56,78022.0,29.11,29.1368,29.0921,29.1189,78022.0
2020-04-22 13:40:00,32.56,32.61,32.53,32.59,104510.0,29.1189,29.1636,29.0921,29.1458,104510.0
2020-04-22 13:45:00,32.58,32.6,32.56,32.58,72972.0,29.1368,29.1547,29.1189,29.1368,72972.0
2020-04-22 13:50:00,32.57,32.59,32.54,32.56,64096.0,29.1279,29.1458,29.101,29.1189,64096.0
2020-04-22 13:55:00,32.57,32.6,32.54,32.59,84144.0,29.1279,29.1547,29.101,29.1458,84144.0
2020-04-22 14:00:00,32.6,32.61,32.57,32.59,98721.0,29.1547,29.1636,29.1279,29.1458,98721.0
2020-04-22 14:05:00,32.58,32.61,32.56,32.57,66187.0,29.1368,29.1636,29.1189,29.1279,66187.0
2020-04-22 14:10:00,32.58,32.58,32.54,32.58,48421.0,29.1368,29.1368,29.101,29.1368,48421.0
2020-04-22 14:15:00,32.58,32.61,32.55,32.6,37250.0,29.1368,29.1636,29.11,29.1547,37250.0
2020-04-22 14:20:00,32.6,32.61,32.52,32.53,106117.0,29.1547,29.1636,29.0832,29.0921,106117.0
2020-04-22 14:25:00,32.54,32.54,32.38,32.39,342795.0,29.101,29.101,28.958,28.9669,342795.0
2020-04-22 14:30:00,32.39,32.44,32.32,32.36,351414.0,28.9669,29.0116,28.9043,28.9401,351414.0
2020-04-22 14:35:00,32.36,32.38,32.33,32.34,130480.0,28.9401,28.958,28.9132,28.9222,130480.0
2020-04-22 14:40:00,32.34,32.39,32.32,32.33,100097.0,28.9222,28.9669,28.9043,28.9132,100097.0
2020-04-22 14:45:00,32.33,32.4,32.31,32.38,116986.0,28.9132,28.9758,28.8953,28.958,116986.0
2020-04-22 14:50:00,32.38,32.42,32.36,32.38,80765.0,28.958,28.9937,28.9401,28.958,80765.0
2020-04-22 14:55:00,32.38,32.45,32.37,32.41,84082.0,28.958,29.0206,28.949,28.9848,84082.0
2020-04-22 15:00:00,32.41,32.44,32.36,32.38,119318.0,28.9848,29.0116,28.9401,28.958,119318.0
2020-04-22 15:05:00,32.4,32.41,32.36,32.37,85305.0,28.9758,28.9848,28.9401,28.949,85305.0
2020-04-22 15:10:00,32.37,32.41,32.35,32.39,77104.0,28.949,28.9848,28.9311,28.9669,77104.0
2020-04-22 15:15:00,32.39,32.42,32.36,32.37,140585.0,28.9669,28.9937,28.9401,28.949,140585.0
2020-04-22 15:20:00,32.38,32.43,32.35,32.38,132437.0,28.958,29.0027,28.9311,28.958,132437.0
2020-04-22 15:25:00,32.38,32.43,32.34,32.35,166761.0,28.958,29.0027,28.9222,28.9311,166761.0
2020-04-22 15:30:00,32.34,32.37,32.29,32.3,117063.0,28.9222,28.949,28.8775,28.8864,117063.0
2020-04-22 15:35:00,32.3,32.37,32.28,32.34,98148.0,28.8864,28.949,28.8685,28.9222,98148.0
2020-04-22 15:40:00,32.34,32.36,32.32,32.35,78643.0,28.9222,28.9401,28.9043,28.9311,78643.0
2020-04-22 15:45:00,32.36,32.41,32.33,32.39,129215.0,28.9401,28.9848,28.9132,28.9669,129215.0
2020-04-22 15:50:00,32.4,32.46,32.37,32.39,163538.0,28.9758,29.0295,28.949,28.9669,163538.0
2020-04-22 15:55:00,32.39,32.39,32.26,32.3,335119.0,28.9669,28.9669,28.8506,28.8864,335119.0
2020-04-23 09:30:00,32.05,32.34,31.96,32.31,389116.0,28.6628,28.9222,28.5823,28.8953,389116.0
2020-04-23 09:35:00,32.31,32.38,32.28,32.34,130553.0,28.8953,28.958,28.8685,28.9222,130553.0
2020-04-23 09:40:00,32.34,32.34,32.24,32.3,79005.0,28.9222,28.9222,28.8327,28.8864,79005.0
2020-04-23 09:45:00,32.3,32.33,32.25,32.27,100511.0,28.8864,28.9132,28.8417,28.8596,100511.0
2020-04-23 09:50:00,32.26,32.41,32.25,32.38,124578.0,28.8506,28.9848,28.8417,28.958,124578.0
2020-04-23 09:55:00,32.39,32.52,32.37,32.48,109465.0,28.9669,29.0832,28.949,29.0474,109465.0
2020-04-23 10:00:00,32.48,32.52,32.33,32.34,270541.0,29.0474,29.0832,28.9132,28.9222,270541.0
2020-04-23 10:05:00,32.36,32.49,32.35,32.47,75737.0,28.9401,29.0563,28.9311,29.0384,75737.0
2020-04-23 10:10:00,32.48,32.51,32.36,32.38,65450.0,29.0474,29.0742,28.9401,28.958,65450.0
2020-04-23 10:15:00,32.38,32.42,32.33,32.37,90854.0,28.958,28.9937,28.9132,28.949,90854.0
2020-04-23 10:20:00,32.38,32.44,32.34,32.35,85484.0,28.958,29.0116,28.9222,28.9311,85484.0
2020-04-23 10:25:00,32.35,32.36,32.28,32.34,143280.0,28.9311,28.9401,28.8685,28.9222,143280.0
2020-04-23 10:30:00,32.34,32.42,32.33,32.41,219529.0,28.9222,28.9937,28.9132,28.9848,219529.0
2020-04-23 10:35:00,32.42,32.45,32.39,32.44,75449.0,28.9937,29.0206,28.9669,29.0116,75449.0
2020-04-23 10:40:00,32.44,32.51,32.43,32.5,196978.0,29.0116,29.0742,29.0027,29.0653,196978.0
2020-04-23 10:45:00,32.5,32.5,32.42,32.47,48331.0,29.0653,29.0653,28.9937,29.0384,48331.0
2020-04-23 10:50:00,32.47,32.47,32.41,32.43,68007.0,29.0384,29.0384,28.9848,29.0027,68007.0
2020-04-23 10:55:00,32.43,32.46,32.41,32.45,58958.0,29.0027,29.0295,28.9848,29.0206,58958.0
2020-04-23 11:00:00,32.45,32.49,32.43,32.46,58480.0,29.0206,29.0563,29.0027,29.0295,58480.0
2020-04-23 11:05:00,32.46,32.48,32.44,32.45,37433.0,29.0295,29.0474,29.0116,29.0206,37433.0
2020-04-23 11:10:00,32.45,32.46,32.44,32.44,108463.0,29.0206,29.0295,29.0116,29.0116,108463.0
2020-04-23 11:15:00,32.44,32.44,32.31,32.39,73218.0,29.0116,29.0116,28.8953,28.9669,73218.0
2020-04-23 11:20:00,32.39,32.4,32.31,32.32,80544.0,28.9669,28.9758,28.8953,28.9043,80544.0
2020-04-23 11:25:00,32.32,32.38,32.32,32.34,60207.0,28.9043,28.958,28.9043,28.9222,60207.0
2020-04-23 11:30:00,32.34,32.35,32.28,32.31,74284.0,28.9222,28.9311,28.8685,28.8953,74284.0
2020-04-23 11:35:00,32.32,32.34,32.29,32.33,74344.0,28.9043,28.9222,28.8775,28.9132,74344.0
2020-04-23 11:40:00,32.32,32.34,32.3,32.34,41868.0,28.9043,28.9222,28.8864,28.9222,41868.0
2020-04-23 11:45:00,32.34,32.45,32.34,32.45,74792.0,28.9222,29.0206,28.9222,29.0206,74792.0
2020-04-23 11:50:00,32.45,32.49,32.42,32.49,103881.0,29.0206,29.0563,28.9937,29.0563,103881.0
2020-04-23 11:55:00,32.49,32.53,32.45,32.45,91009.0,29.0563,29.0921,29.0206,29.0206,91009.0
2020-04-23 12:00:00,32.46,32.48,32.43,32.47,46204.0,29.0295,29.0474,29.0027,29.0384,46204.0
2020-04-23 12:05:00,32.48,32.48,32.42,32.46,43042.0,29.0474,29.0474,28.9937,29.0295,43042.0
2020-04-23 12:10:00,32.45,32.52,32.44,32.49,241171.0,29.0206,29.0832,29.0116,29.0563,241171.0
2020-04-23 12:15:00,32.49,32.54,32.49,32.54,69287.0,29.0563,29.101,29.0563,29.101,69287.0
2020-04-23 12:20:00,32.54,32.6,32.53,32.59,65834.0,29.101,29.1547,29.0921,29.1458,65834.0
2020-04-23 12:25:00,32.6,32.6,32.55,32.59,99925.0,29.1547,29.1547,29.11,29.1458,99925.0
2020-04-23 12:30:00,32.59,32.61,32.57,32.6,106981.0,29.1458,29.1636,29.1279,29.1547,106981.0
2020-04-23 12:35:00,32.59,32.71,32.59,32.69,149185.0,29.1458,29.2531,29.1458,29.2352,149185.0
2020-04-23 12:40:00,32.69,32.7,32.47,32.47,97506.0,29.2352,29.2441,29.0384,29.0384,97506.0
2020-04-23 12:45:00,32.47,32.52,32.28,32.43,163283.0,29.0384,29.0832,28.8685,29.0027,163283.0
2020-04-23 12:50:00,32.43,32.48,32.38,32.46,107579.0,29.0027,29.0474,28.958,29.0295,107579.0
2020-04-23 12:55:00,32.45,32.56,32.44,32.56,101420.0,29.0206,29.1189,29.0116,29.1189,101420.0
2020-04-23 13:00:00,32.56,32.68,32.55,32.65,96624.0,29.1189,29.2262,29.11,29.1994,96624.0
2020-04-23 13:05:00,32.65,32.7,32.63,32.69,58197.0,29.1994,29.2441,29.1815,29.2352,58197.0
2020-04-23 13:10:00,32.69,32.71,32.67,32.7,83352.0,29.2352,29.2531,29.2173,29.2441,83352.0
2020-04-23 13:15:00,32.7,32.7,32.56,32.57,80212.0,29.2441,29.2441,29.1189,29.1279,80212.0
2020-04-23 13:20:00,32.56,32.57,32.48,32.51,43819.0,29.1189,29.1279,29.0474,29.0742,43819.0
2020-04-23 13:25:00,32.5,32.56,32.45,32.54,96710.0,29.0653,29.1189,29.0206,29.101,96710.0
2020-04-23 13:30:00,32.54,32.65,32.52,32.65,112518.0,29.101,29.1994,29.0832,29.1994,112518.0
2020-04-23 13:35:00,32.66,32.69,32.62,32.65,77454.0,29.2084,29.2352,29.1726,29.1994,77454.0
2020-04-23 13:40:00,32.66,32.66,32.56,32.59,65456.0,29.2084,29.2084,29.1189,29.1458,65456.0
2020-04-23 13:45:00,32.59,32.63,32.57,32.61,57477.0,29.1458,29.1815,29.1279,29.1636,57477.0
2020-04-23 13:50:00,32.61,32.63,32.59,32.61,75045.0,29.1636,29.1815,29.1458,29.1636,75045.0
2020-04-23 13:55:00,32.61,32.71,32.61,32.67,103907.0,29.1636,29.2531,29.1636,29.2173,103907.0
2020-04-23 14:00:00,32.68,32.71,32.66,32.69,98960.0,29.2262,29.2531,29.2084,29.2352,98960.0
2020-04-23 14:05:00,32.7,32.71,32.64,32.64,75902.0,29.2441,29.2531,29.1905,29.1905,75902.0
2020-04-23 14:10:00,32.64,32.71,32.6,32.7,73035.0,29.1905,29.2531,29.1547,29.2441,73035.0
2020-04-23 14:15:00,32.7,32.84,32.69,32.81,203379.0,29.2441,29.3693,29.2352,29.3425,203379.0
2020-04-23 14:20:00,32.82,32.98,32.8,32.9,441895.0,29.3515,29.4945,29.3336,29.423,441895.0
2020-04-23 14:25:00,32.9,32.9,32.86,32.89,136765.0,29.423,29.423,29.3872,29.4141,136765.0
2020-04-23 14:30:00,32.89,32.9,32.85,32.87,273710.0,29.4141,29.423,29.3783,29.3962,273710.0
2020-04-23 14:35:00,32.88,32.94,32.87,32.92,104288.0,29.4051,29.4588,29.3962,29.4409,104288.0
2020-04-23 14:40:00,32.92,33.1,32.92,33.0,458669.0,29.4409,29.6019,29.4409,29.5124,458669.0
2020-04-23 14:45:00,33.0,33.01,32.95,32.99,127571.0,29.5124,29.5214,29.4677,29.5035,127571.0
2020-04-23 14:50:00,32.99,33.1,32.99,33.09,143008.0,29.5035,29.6019,29.5035,29.5929,143008.0
2020-04-23 14:55:00,33.09,33.1,33.05,33.1,104750.0,29.5929,29.6019,29.5571,29.6019,104750.0
2020-04-23 15:00:00,33.09,33.1,33.04,33.08,115599.0,29.5929,29.6019,29.5482,29.584,115599.0
2020-04-23 15:05:00,33.08,33.1,33.01,33.02,131613.0,29.584,29.6019,29.5214,29.5303,131613.0
2020-04-23 15:10:00,33.02,33.07,32.96,33.02,229116.0,29.5303,29.575,29.4767,29.5303,229116.0
2020-04-23 15:15:00,33.02,33.06,32.99,33.03,201926.0,29.5303,29.5661,29.5035,29.5393,201926.0
2020-04-23 15:20:00,33.02,33.06,32.93,32.97,215083.0,29.5303,29.5661,29.4498,29.4856,215083.0
2020-04-23 15:25:00,32.97,32.97,32.9,32.94,195001.0,29.4856,29.4856,29.423,29.4588,195001.0
2020-04-23 15:30:00,32.94,32.94,32.82,32.88,271437.0,29.4588,29.4588,29.3515,29.4051,271437.0
2020-04-23 15:35:00,32.88,32.96,32.87,32.94,146077.0,29.4051,29.4767,29.3962,29.4588,146077.0
2020-04-23 15:40:00,32.94,32.94,32.83,32.85,202093.0,29.4588,29.4588,29.3604,29.3783,202093.0
2020-04-23 15:45:00,32.84,32.96,32.82,32.93,124041.0,29.3693,29.4767,29.3515,29.4498,124041.0
2020-04-23 15:50:00,32.92,32.95,32.83,32.87,242306.0,29.4409,29.4677,29.3604,29.3962,242306.0
2020-04-23 15:55:00,32.87,32.92,32.82,32.88,476011.0,29.3962,29.4409,29.3515,29.4051,476011.0
2020-04-24 09:30:00,33.02,33.11,32.97,32.99,184452.0,29.5303,29.6108,29.4856,29.5035,184452.0
2020-04-24 09:35:00,32.99,33.01,32.87,32.88,90922.0,29.5035,29.5214,29.3962,29.4051,90922.0
2020-04-24 09:40:00,32.88,32.92,32.7,32.76,93217.0,29.4051,29.4409,29.2441,29.2978,93217.0
2020-04-24 09:45:00,32.76,32.78,32.68,32.72,109461.0,29.2978,29.3157,29.2262,29.262,109461.0
2020-04-24 09:50:00,32.71,32.84,32.68,32.78,188044.0,29.2531,29.3693,29.2262,29.3157,188044.0
2020-04-24 09:55:00,32.78,32.79,32.58,32.6,129422.0,29.3157,29.3246,29.1368,29.1547,129422.0
2020-04-24 10:00:00,32.61,32.7,32.58,32.7,73944.0,29.1636,29.2441,29.1368,29.2441,73944.0
2020-04-24 10:05:00,32.7,32.74,32.62,32.68,86004.0,29.2441,29.2799,29.1726,29.2262,86004.0
2020-04-24 10:10:00,32.68,32.85,32.67,32.82,89180.0,29.2262,29.3783,29.2173,29.3515,89180.0
2020-04-24 10:15:00,32.82,32.92,32.8,32.84,85099.0,29.3515,29.4409,29.3336,29.3693,85099.0
2020-04-24 10:20:00,32.84,32.9,32.82,32.83,55469.0,29.3693,29.423,29.3515,29.3604,55469.0
2020-04-24 10:25:00,32.83,32.84,32.72,32.76,54345.0,29.3604,29.3693,29.262,29.2978,54345.0
2020-04-24 10:30:00,32.77,32.8,32.73,32.8,43218.0,29.3067,29.3336,29.271,29.3336,43218.0
2020-04-24 10:35:00,32.8,32.8,32.68,32.68,72537.0,29.3336,29.3336,29.2262,29.2262,72537.0
2020-04-24 10:40:00,32.69,32.75,32.66,32.75,62284.0,29.2352,29.2888,29.2084,29.2888,62284.0
2020-04-24 10:45:00,32.74,32.75,32.65,32.68,42297.0,29.2799,29.2888,29.1994,29.2262,42297.0
2020-04-24 10:50:00,32.69,32.7,32.62,32.63,66638.0,29.2352,29.2441,29.1726,29.1815,66638.0
2020-04-24 10:55:00,32.63,32.68,32.62,32.65,75490.0,29.1815,29.2262,29.1726,29.1994,75490.0
2020-04-24 11:00:00,32.65,32.67,32.53,32.54,85858.0,29.1994,29.2173,29.0921,29.101,85858.0
2020-04-24 11:05:00,32.54,32.65,32.51,32.65,94783.0,29.101,29.1994,29.0742,29.1994,94783.0
2020-04-24 11:10:00,32.65,32.67,32.53,32.54,168158.0,29.1994,29.2173,29.0921,29.101,168158.0
2020-04-24 11:15:00,32.54,32.62,32.47,32.62,94015.0,29.101,29.1726,29.0384,29.1726,94015.0
2020-04-24 11:20:00,32.62,32.67,32.59,32.61,58602.0,29.1726,29.2173,29.1458,29.1636,58602.0
2020-04-24 11:25:00,32.6,32.62,32.5,32.57,119259.0,29.1547,29.1726,29.0653,29.1279,119259.0
2020-04-24 11:30:00,32.57,32.58,32.51,32.56,51047.0,29.1279,29.1368,29.0742,29.1189,51047.0
2020-04-24 11:35:00,32.57,32.62,32.55,32.57,48164.0,29.1279,29.1726,29.11,29.1279,48164.0
2020-04-24 11:40:00,32.58,32.58,32.54,32.57,26485.0,29.1368,29.1368,29.101,29.1279,26485.0
2020-04-24 11:45:00,32.56,32.64,32.56,32.64,35274.0,29.1189,29.1905,29.1189,29.1905,35274.0
2020-04-24 11:50:00,32.63,32.64,32.58,32.59,33508.0,29.1815,29.1905,29.1368,29.1458,33508.0
2020-04-24 11:55:00,32.59,32.63,32.55,32.61,36707.0,29.1458,29.1815,29.11,29.1636,36707.0
2020-04-24 12:00:00,32.6,32.61,32.54,32.58,34449.0,29.1547,29.1636,29.101,29.1368,34449.0
2020-04-24 12:05:00,32.59,32.6,32.56,32.57,32509.0,29.1458,29.1547,29.1189,29.1279,32509.0
2020-04-24 12:10:00,32.56,32.61,32.55,32.58,28531.0,29.1189,29.1636,29.11,29.1368,28531.0
2020-04-24 12:15:00,32.58,32.58,32.55,32.57,33688.0,29.1368,29.1368,29.11,29.1279,33688.0
2020-04-24 12:20:00,32.57,32.59,32.54,32.58,29093.0,29.1279,29.1458,29.101,29.1368,29093.0
2020-04-24 12:25:00,32.58,32.62,32.57,32.59,36155.0,29.1368,29.1726,29.1279,29.1458,36155.0
2020-04-24 12:30:00,32.59,32.61,32.57,32.58,24021.0,29.1458,29.1636,29.1279,29.1368,24021.0
2020-04-24 12:35:00,32.57,32.59,32.55,32.58,25454.0,29.1279,29.1458,29.11,29.1368,25454.0
2020-04-24 12:40:00,32.59,32.61,32.59,32.59,26786.0,29.1458,29.1636,29.1458,29.1458,26786.0
2020-04-24 12:45:00,32.59,32.62,32.54,32.56,53849.0,29.1458,29.1726,29.101,29.1189,53849.0
2020-04-24 12:50:00,32.56,32.59,32.53,32.54,37563.0,29.1189,29.1458,29.0921,29.101,37563.0
2020-04-24 12:55:00,32.54,32.55,32.51,32.51,36127.0,29.101,29.11,29.0742,29.0742,36127.0
2020-04-24 13:00:00,32.52,32.54,32.51,32.52,33529.0,29.0832,29.101,29.0742,29.0832,33529.0
2020-04-24 13:05:00,32.52,32.52,32.47,32.51,44779.0,29.0832,29.0832,29.0384,29.0742,44779.0
2020-04-24 13:10:00,32.51,32.53,32.47,32.53,37643.0,29.0742,29.0921,29.0384,29.0921,37643.0
2020-04-24 13:15:00,32.52,32.52,32.48,32.48,21379.0,29.0832,29.0832,29.0474,29.0474,21379.0
2020-04-24 13:20:00,32.49,32.56,32.48,32.56,61128.0,29.0563,29.1189,29.0474,29.1189,61128.0
2020-04-24 13:25:00,32.57,32.6,32.55,32.6,31695.0,29.1279,29.1547,29.11,29.1547,31695.0
2020-04-24 13:30:00,32.6,32.62,32.56,32.57,36745.0,29.1547,29.1726,29.1189,29.1279,36745.0
2020-04-24 13:35:00,32.58,32.61,32.57,32.61,23776.0,29.1368,29.1636,29.1279,29.1636,23776.0
2020-04-24 13:40:00,32.61,32.64,32.59,32.63,29720.0,29.1636,29.1905,29.1458,29.1815,29720.0
2020-04-24 13:45:00,32.63,32.63,32.59,32.62,18581.0,29.1815,29.1815,29.1458,29.1726,18581.0
2020-04-24 13:50:00,32.62,32.65,32.6,32.64,55780.0,29.1726,29.1994,29.1547,29.1905,55780.0
2020-04-24 13:55:00,32.64,32.71,32.64,32.7,49619.0,29.1905,29.2531,29.1905,29.2441,49619.0
2020-04-24 14:00:00,32.71,32.76,32.68,32.74,59135.0,29.2531,29.2978,29.2262,29.2799,59135.0
2020-04-24 14:05:00,32.74,32.79,32.7,32.75,47144.0,29.2799,29.3246,29.2441,29.2888,47144.0
2020-04-24 14:10:00,32.75,32.79,32.72,32.77,89124.0,29.2888,29.3246,29.262,29.3067,89124.0
2020-04-24 14:15:00,32.77,32.77,32.68,32.69,90382.0,29.3067,29.3067,29.2262,29.2352,90382.0
2020-04-24 14:20:00,32.7,32.74,32.69,32.73,183087.0,29.2441,29.2799,29.2352,29.271,183087.0
2020-04-24 14:25:00,32.74,32.77,32.72,32.77,55105.0,29.2799,29.3067,29.262,29.3067,55105.0
2020-04-24 14:30:00,32.77,32.8,32.74,32.79,85168.0,29.3067,29.3336,29.2799,29.3246,85168.0
2020-04-24 14:35:00,32.79,32.85,32.78,32.84,46728.0,29.3246,29.3783,29.3157,29.3693,46728.0
2020-04-24 14:40:00,32.84,32.86,32.82,32.84,50052.0,29.3693,29.3872,29.3515,29.3693,50052.0
2020-04-24 14:45:00,32.85,32.87,32.81,32.84,121848.0,29.3783,29.3962,29.3425,29.3693,121848.0
2020-04-24 14:50:00,32.82,32.86,32.78,32.83,57140.0,29.3515,29.3872,29.3157,29.3604,57140.0
2020-04-24 14:55:00,32.83,32.85,32.81,32.84,69207.0,29.3604,29.3783,29.3425,29.3693,69207.0
2020-04-24 15:00:00,32.84,32.85,32.81,32.83,52997.0,29.3693,29.3783,29.3425,29.3604,52997.0
2020-04-24 15:05:00,32.83,32.87,32.8,32.86,63789.0,29.3604,29.3962,29.3336,29.3872,63789.0
2020-04-24 15:10:00,32.86,32.86,32.8,32.85,65921.0,29.3872,29.3872,29.3336,29.3783,65921.0
2020-04-24 15:15:00,32.84,32.85,32.73,32.73,99359.0,29.3693,29.3783,29.271,29.271,99359.0
2020-04-24 15:20:00,32.74,32.77,32.74,32.75,147260.0,29.2799,29.3067,29.2799,29.2888,147260.0
2020-04-24 15:25:00,32.75,32.84,32.74,32.83,63755.0,29.2888,29.3693,29.2799,29.3604,63755.0
2020-04-24 15:30:00,32.83,32.89,32.81,32.89,51770.0,29.3604,29.4141,29.3425,29.4141,51770.0
2020-04-24 15:35:00,32.88,32.9,32.83,32.86,111194.0,29.4051,29.423,29.3604,29.3872,111194.0
2020-04-24 15:40:00,32.86,32.88,32.85,32.88,96799.0,29.3872,29.4051,29.3783,29.4051,96799.0
2020-04-24 15:45:00,32.88,32.88,32.79,32.8,170651.0,29.4051,29.4051,29.3246,29.3336,170651.0
2020-04-24 15:50:00,32.8,32.98,32.79,32.97,235774.0,29.3336,29.4945,29.3246,29.4856,235774.0
2020-04-24 15:55:00,32.97,33.0,32.89,32.96,321331.0,29.4856,29.5124,29.4141,29.4767,321331.0
2020-04-27 09:30:00,32.98,33.19,32.98,33.02,293891.0,29.4945,29.6823,29.4945,29.5303,293891.0
2020-04-27 09:35:00,33.02,33.42,33.01,33.38,532546.0,29.5303,29.888,29.5214,29.8523,532546.0
2020-04-27 09:40:00,33.38,33.42,33.33,33.36,130715.0,29.8523,29.888,29.8076,29.8344,130715.0
2020-04-27 09:45:00,33.36,33.42,33.3,33.38,122053.0,29.8344,29.888,29.7807,29.8523,122053.0
2020-04-27 09:50:00,33.38,33.41,33.34,33.4,97888.0,29.8523,29.8791,29.8165,29.8702,97888.0
2020-04-27 09:55:00,33.4,33.52,33.4,33.49,172093.0,29.8702,29.9775,29.8702,29.9506,172093.0
2020-04-27 10:00:00,33.48,33.53,33.46,33.48,163640.0,29.9417,29.9864,29.9238,29.9417,163640.0
2020-04-27 10:05:00,33.48,33.49,33.3,33.33,321384.0,29.9417,29.9506,29.7807,29.8076,321384.0
2020-04-27 10:10:00,33.31,33.32,33.11,33.16,184670.0,29.7897,29.7986,29.6108,29.6555,184670.0
2020-04-27 10:15:00,33.16,33.21,33.08,33.09,122819.0,29.6555,29.7002,29.584,29.5929,122819.0
2020-04-27 10:20:00,33.09,33.15,33.06,33.15,138666.0,29.5929,29.6466,29.5661,29.6466,138666.0
2020-04-27 10:25:00,33.14,33.26,33.12,33.2,114429.0,29.6376,29.745,29.6197,29.6913,114429.0
2020-04-27 10:30:00,33.21,33.3,33.2,33.27,77087.0,29.7002,29.7807,29.6913,29.7539,77087.0
2020-04-27 10:35:00,33.26,33.29,33.21,33.24,81395.0,29.745,29.7718,29.7002,29.7271,81395.0
2020-04-27 10:40:00,33.24,33.29,33.15,33.17,94402.0,29.7271,29.7718,29.6466,29.6645,94402.0
2020-04-27 10:45:00,33.17,33.21,33.14,33.18,88087.0,29.6645,29.7002,29.6376,29.6734,88087.0
2020-04-27 10:50:00,33.18,33.2,33.13,33.19,75407.0,29.6734,29.6913,29.6287,29.6823,75407.0
2020-04-27 10:55:00,33.19,33.21,33.14,33.16,91269.0,29.6823,29.7002,29.6376,29.6555,91269.0
2020-04-27 11:00:00,33.16,33.2,33.14,33.15,110112.0,29.6555,29.6913,29.6376,29.6466,110112.0
2020-04-27 11:05:00,33.15,33.16,33.1,33.12,58153.0,29.6466,29.6555,29.6019,29.6197,58153.0
2020-04-27 11:10:00,33.12,33.19,33.11,33.19,43612.0,29.6197,29.6823,29.6108,29.6823,43612.0
2020-04-27 11:15:00,33.2,33.34,33.19,33.33,62359.0,29.6913,29.8165,29.6823,29.8076,62359.0
2020-04-27 11:20:00,33.33,33.34,33.22,33.23,55599.0,29.8076,29.8165,29.7092,29.7181,55599.0
2020-04-27 11:25:00,33.24,33.25,33.18,33.2,46167.0,29.7271,29.736,29.6734,29.6913,46167.0
2020-04-27 11:30:00,33.19,33.2,33.04,33.09,176959.0,29.6823,29.6913,29.5482,29.5929,176959.0
2020-04-27 11:35:00,33.07,33.15,33.06,33.15,56946.0,29.575,29.6466,29.5661,29.6466,56946.0
2020-04-27 11:40:00,33.15,33.15,33.08,33.13,52847.0,29.6466,29.6466,29.584,29.6287,52847.0
2020-04-27 11:45:00,33.13,33.15,33.08,33.09,47657.0,29.6287,29.6466,29.584,29.5929,47657.0
2020-04-27 11:50:00,33.09,33.14,33.03,33.05,80521.0,29.5929,29.6376,29.5393,29.5571,80521.0
2020-04-27 11:55:00,33.04,33.11,33.02,33.1,52627.0,29.5482,29.6108,29.5303,29.6019,52627.0
2020-04-27 12:00:00,33.11,33.13,33.06,33.09,67247.0,29.6108,29.6287,29.5661,29.5929,67247.0
2020-04-27 12:05:00,33.08,33.12,33.05,33.1,52677.0,29.584,29.6197,29.5571,29.6019,52677.0
2020-04-27 12:10:00,33.1,33.17,33.09,33.16,51815.0,29.6019,29.6645,29.5929,29.6555,51815.0
2020-04-27 12:15:00,33.16,33.25,33.16,33.24,109053.0,29.6555,29.736,29.6555,29.7271,109053.0
2020-04-27 12:20:00,33.24,33.29,33.24,33.29,40018.0,29.7271,29.7718,29.7271,29.7718,40018.0
2020-04-27 12:25:00,33.29,33.3,33.23,33.25,77145.0,29.7718,29.7807,29.7181,29.736,77145.0
2020-04-27 12:30:00,33.24,33.28,33.21,33.27,47656.0,29.7271,29.7628,29.7002,29.7539,47656.0
2020-04-27 12:35:00,33.28,33.28,33.22,33.25,72512.0,29.7628,29.7628,29.7092,29.736,72512.0
2020-04-27 12:40:00,33.26,33.27,33.22,33.23,43653.0,29.745,29.7539,29.7092,29.7181,43653.0
2020-04-27 12:45:00,33.24,33.25,33.18,33.2,52535.0,29.7271,29.736,29.6734,29.6913,52535.0
2020-04-27 12:50:00,33.2,33.25,33.18,33.24,50327.0,29.6913,29.736,29.6734,29.7271,50327.0
2020-04-27 12:55:00,33.23,33.25,33.21,33.22,65036.0,29.7181,29.736,29.7002,29.7092,65036.0
2020-04-27 13:00:00,33.23,33.24,33.2,33.23,76367.0,29.7181,29.7271,29.6913,29.7181,76367.0
2020-04-27 13:05:00,33.23,33.28,33.23,33.28,45683.0,29.7181,29.7628,29.7181,29.7628,45683.0
2020-04-27 13:10:00,33.27,33.29,33.25,33.26,44005.0,29.7539,29.7718,29.736,29.745,44005.0
2020-04-27 13:15:00,33.27,33.29,33.23,33.26,72617.0,29.7539,29.7718,29.7181,29.745,72617.0
2020-04-27 13:20:00,33.26,33.26,33.22,33.25,45065.0,29.745,29.745,29.7092,29.736,45065.0
2020-04-27 13:25:00,33.24,33.28,33.23,33.24,49885.0,29.7271,29.7628,29.7181,29.7271,49885.0
2020-04-27 13:30:00,33.24,33.29,33.23,33.29,37646.0,29.7271,29.7718,29.7181,29.7718,37646.0
2020-04-27 13:35:00,33.28,33.29,33.23,33.26,74874.0,29.7628,29.7718,29.7181,29.745,74874.0
2020-04-27 13:40:00,33.26,33.26,33.18,33.19,75448.0,29.745,29.745,29.6734,29.6823,75448.0
2020-04-27 13:45:00,33.19,33.21,33.16,33.16,40024.0,29.6823,29.7002,29.6555,29.6555,40024.0
2020-04-27 13:50:00,33.16,33.21,33.16,33.21,40243.0,29.6555,29.7002,29.6555,29.7002,40243.0
2020-04-27 13:55:00,33.21,33.22,33.16,33.17,57523.0,29.7002,29.7092,29.6555,29.6645,57523.0
2020-04-27 14:00:00,33.18,33.24,33.18,33.23,50494.0,29.6734,29.7271,29.6734,29.7181,50494.0
2020-04-27 14:05:00,33.23,33.23,33.03,33.08,254197.0,29.7181,29.7181,29.5393,29.584,254197.0
2020-04-27 14:10:00,33.08,33.11,32.98,33.04,164929.0,29.584,29.6108,29.4945,29.5482,164929.0
2020-04-27 14:15:00,33.04,33.09,33.02,33.09,72047.0,29.5482,29.5929,29.5303,29.5929,72047.0
2020-04-27 14:20:00,33.09,33.13,33.06,33.13,54485.0,29.5929,29.6287,29.5661,29.6287,54485.0
2020-04-27 14:25:00,33.12,33.17,33.12,33.16,63771.0,29.6197,29.6645,29.6197,29.6555,63771.0
2020-04-27 14:30:00,33.16,33.2,33.15,33.2,56046.0,29.6555,29.6913,29.6466,29.6913,56046.0
2020-04-27 14:35:00,33.2,33.27,33.19,33.26,54832.0,29.6913,29.7539,29.6823,29.745,54832.0
2020-04-27 14:40:00,33.26,33.31,33.22,33.24,78733.0,29.745,29.7897,29.7092,29.7271,78733.0
2020-04-27 14:45:00,33.25,33.26,33.2,33.22,89320.0,29.736,29.745,29.6913,29.7092,89320.0
2020-04-27 14:50:00,33.21,33.24,33.18,33.24,80867.0,29.7002,29.7271,29.6734,29.7271,80867.0
2020-04-27 14:55:00,33.24,33.27,33.22,33.26,68739.0,29.7271,29.7539,29.7092,29.745,68739.0
2020-04-27 15:00:00,33.26,33.29,33.22,33.29,53499.0,29.745,29.7718,29.7092,29.7718,53499.0
2020-04-27 15:05:00,33.29,33.31,33.21,33.23,71111.0,29.7718,29.7897,29.7002,29.7181,71111.0
2020-04-27 15:10:00,33.24,33.28,33.23,33.27,48587.0,29.7271,29.7628,29.7181,29.7539,48587.0
2020-04-27 15:15:00,33.28,33.34,33.26,33.33,68634.0,29.7628,29.8165,29.745,29.8076,68634.0
2020-04-27 15:20:00,33.33,33.37,33.32,33.37,72240.0,29.8076,29.8433,29.7986,29.8433,72240.0
2020-04-27 15:25:00,33.37,33.37,33.31,33.34,83033.0,29.8433,29.8433,29.7897,29.8165,83033.0
2020-04-27 15:30:00,33.34,33.37,33.31,33.35,92378.0,29.8165,29.8433,29.7897,29.8254,92378.0
2020-04-27 15:35:00,33.34,33.47,33.34,33.45,134663.0,29.8165,29.9328,29.8165,29.9149,134663.0
2020-04-27 15:40:00,33.45,33.47,33.43,33.45,131608.0,29.9149,29.9328,29.897,29.9149,131608.0
2020-04-27 15:45:00,33.45,33.47,33.36,33.4,173315.0,29.9149,29.9328,29.8344,29.8702,173315.0
2020-04-27 15:50:00,33.4,33.42,33.35,33.39,266982.0,29.8702,29.888,29.8254,29.8612,266982.0
2020-04-27 15:55:00,33.39,33.39,33.27,33.28,534058.0,29.8612,29.8612,29.7539,29.7628,534058.0
2020-04-28 09:30:00,33.07,33.42,33.01,33.28,398238.0,29.575,29.888,29.5214,29.7628,398238.0
2020-04-28 09:35:00,33.27,33.31,33.06,33.1,242862.0,29.7539,29.7897,29.5661,29.6019,242862.0
2020-04-28 09:40:00,33.11,33.15,32.94,32.95,179279.0,29.6108,29.6466,29.4588,29.4677,179279.0
2020-04-28 09:45:00,32.95,33.12,32.87,33.1,203460.0,29.4677,29.6197,29.3962,29.6019,203460.0
2020-04-28 09:50:00,33.09,33.18,33.05,33.11,125298.0,29.5929,29.6734,29.5571,29.6108,125298.0
2020-04-28 09:55:00,33.1,33.21,33.01,33.16,186315.0,29.6019,29.7002,29.5214,29.6555,186315.0
2020-04-28 10:00:00,33.16,33.19,32.99,33.04,206369.0,29.6555,29.6823,29.5035,29.5482,206369.0
2020-04-28 10:05:00,33.04,33.04,32.94,32.96,118697.0,29.5482,29.5482,29.4588,29.4767,118697.0
2020-04-28 10:10:00,32.96,32.98,32.74,32.75,221330.0,29.4767,29.4945,29.2799,29.2888,221330.0
2020-04-28 10:15:00,32.76,32.88,32.72,32.88,192215.0,29.2978,29.4051,29.262,29.4051,192215.0
2020-04-28 10:20:00,32.87,32.91,32.79,32.89,87225.0,29.3962,29.4319,29.3246,29.4141,87225.0
2020-04-28 10:25:00,32.89,33.02,32.87,33.01,93825.0,29.4141,29.5303,29.3962,29.5214,93825.0
2020-04-28 10:30:00,33.01,33.04,32.96,32.98,85555.0,29.5214,29.5482,29.4767,29.4945,85555.0
2020-04-28 10:35:00,32.98,33.0,32.91,32.92,204528.0,29.4945,29.5124,29.4319,29.4409,204528.0
2020-04-28 10:40:00,32.92,32.94,32.86,32.87,94993.0,29.4409,29.4588,29.3872,29.3962,94993.0
2020-04-28 10:45:00,32.87,32.95,32.84,32.93,75845.0,29.3962,29.4677,29.3693,29.4498,75845.0
2020-04-28 10:50:00,32.93,32.99,32.88,32.98,107209.0,29.4498,29.5035,29.4051,29.4945,107209.0
2020-04-28 10:55:00,32.98,32.98,32.86,32.89,78337.0,29.4945,29.4945,29.3872,29.4141,78337.0
2020-04-28 11:00:00,32.89,32.92,32.85,32.87,44970.0,29.4141,29.4409,29.3783,29.3962,44970.0
2020-04-28 11:05:00,32.88,32.91,32.82,32.86,62541.0,29.4051,29.4319,29.3515,29.3872,62541.0
2020-04-28 11:10:00,32.85,32.87,32.81,32.84,58533.0,29.3783,29.3962,29.3425,29.3693,58533.0
2020-04-28 11:15:00,32.84,32.89,32.76,32.81,65219.0,29.3693,29.4141,29.2978,29.3425,65219.0
2020-04-28 11:20:00,32.81,32.93,32.8,32.93,52942.0,29.3425,29.4498,29.3336,29.4498,52942.0
2020-04-28 11:25:00,32.92,33.0,32.9,33.0,51675.0,29.4409,29.5124,29.423,29.5124,51675.0
2020-04-28 11:30:00,33.0,33.0,32.93,32.97,46513.0,29.5124,29.5124,29.4498,29.4856,46513.0
2020-04-28 11:35:00,32.97,32.98,32.91,32.95,25440.0,29.4856,29.4945,29.4319,29.4677,25440.0
2020-04-28 11:40:00,32.95,32.96,32.91,32.91,35945.0,29.4677,29.4767,29.4319,29.4319,35945.0
2020-04-28 11:45:00,32.92,32.92,32.83,32.84,53918.0,29.4409,29.4409,29.3604,29.3693,53918.0
2020-04-28 11:50:00,32.84,32.84,32.78,32.83,54177.0,29.3693,29.3693,29.3157,29.3604,54177.0
2020-04-28 11:55:00,32.82,32.9,32.81,32.89,49220.0,29.3515,29.423,29.3425,29.4141,49220.0
2020-04-28 12:00:00,32.89,32.9,32.81,32.86,59715.0,29.4141,29.423,29.3425,29.3872,59715.0
2020-04-28 12:05:00,32.86,32.9,32.84,32.89,44610.0,29.3872,29.423,29.3693,29.4141,44610.0
2020-04-28 12:10:00,32.9,32.93,32.88,32.91,54386.0,29.423,29.4498,29.4051,29.4319,54386.0
2020-04-28 12:15:00,32.91,32.91,32.8,32.84,117925.0,29.4319,29.4319,29.3336,29.3693,117925.0
2020-04-28 12:20:00,32.83,32.9,32.83,32.87,115051.0,29.3604,29.423,29.3604,29.3962,115051.0
2020-04-28 12:25:00,32.87,32.9,32.86,32.89,27088.0,29.3962,29.423,29.3872,29.4141,27088.0
2020-04-28 12:30:00,32.89,32.91,32.86,32.9,42249.0,29.4141,29.4319,29.3872,29.423,42249.0
2020-04-28 12:35:00,32.9,32.93,32.86,32.88,57369.0,29.423,29.4498,29.3872,29.4051,57369.0
2020-04-28 12:40:00,32.87,32.93,32.86,32.92,67537.0,29.3962,29.4498,29.3872,29.4409,67537.0
2020-04-28 12:45:00,32.91,32.92,32.86,32.92,33881.0,29.4319,29.4409,29.3872,29.4409,33881.0
2020-04-28 12:50:00,32.91,32.94,32.89,32.91,30009.0,29.4319,29.4588,29.4141,29.4319,30009.0
2020-04-28 12:55:00,32.9,32.96,32.9,32.95,39113.0,29.423,29.4767,29.423,29.4677,39113.0
2020-04-28 13:00:00,32.95,32.97,32.94,32.95,28876.0,29.4677,29.4856,29.4588,29.4677,28876.0
2020-04-28 13:05:00,32.95,32.95,32.93,32.93,23163.0,29.4677,29.4677,29.4498,29.4498,23163.0
2020-04-28 13:10:00,32.94,32.98,32.92,32.92,44503.0,29.4588,29.4945,29.4409,29.4409,44503.0
2020-04-28 13:15:00,32.93,32.97,32.92,32.95,35759.0,29.4498,29.4856,29.4409,29.4677,35759.0
2020-04-28 13:20:00,32.96,32.98,32.93,32.97,39551.0,29.4767,29.4945,29.4498,29.4856,39551.0
2020-04-28 13:25:00,32.97,32.98,32.94,32.98,45276.0,29.4856,29.4945,29.4588,29.4945,45276.0
2020-04-28 13:30:00,32.97,32.99,32.96,32.97,42392.0,29.4856,29.5035,29.4767,29.4856,42392.0
2020-04-28 13:35:00,32.97,32.98,32.95,32.97,25518.0,29.4856,29.4945,29.4677,29.4856,25518.0
2020-04-28 13:40:00,32.96,33.0,32.95,33.0,67875.0,29.4767,29.5124,29.4677,29.5124,67875.0
2020-04-28 13:45:00,33.0,33.0,32.92,32.92,63764.0,29.5124,29.5124,29.4409,29.4409,63764.0
2020-04-28 13:50:00,32.93,32.94,32.91,32.93,61893.0,29.4498,29.4588,29.4319,29.4498,61893.0
2020-04-28 13:55:00,32.93,32.95,32.9,32.93,72262.0,29.4498,29.4677,29.423,29.4498,72262.0
2020-04-28 14:00:00,32.92,32.98,32.9,32.95,80301.0,29.4409,29.4945,29.423,29.4677,80301.0
2020-04-28 14:05:00,32.95,32.96,32.9,32.92,63858.0,29.4677,29.4767,29.423,29.4409,63858.0
2020-04-28 14:10:00,32.92,32.92,32.85,32.88,95911.0,29.4409,29.4409,29.3783,29.4051,95911.0
2020-04-28 14:15:00,32.88,32.9,32.85,32.89,35746.0,29.4051,29.423,29.3783,29.4141,35746.0
2020-04-28 14:20:00,32.89,32.89,32.81,32.82,66658.0,29.4141,29.4141,29.3425,29.3515,66658.0
2020-04-28 14:25:00,32.82,32.85,32.77,32.8,78788.0,29.3515,29.3783,29.3067,29.3336,78788.0
2020-04-28 14:30:00,32.8,32.84,32.79,32.83,45416.0,29.3336,29.3693,29.3246,29.3604,45416.0
2020-04-28 14:35:00,32.82,32.85,32.77,32.79,66329.0,29.3515,29.3783,29.3067,29.3246,66329.0
2020-04-28 14:40:00,32.79,32.82,32.77,32.79,46487.0,29.3246,29.3515,29.3067,29.3246,46487.0
2020-04-28 14:45:00,32.79,32.8,32.74,32.75,61912.0,29.3246,29.3336,29.2799,29.2888,61912.0
2020-04-28 14:50:00,32.74,32.75,32.65,32.68,101970.0,29.2799,29.2888,29.1994,29.2262,101970.0
2020-04-28 14:55:00,32.68,32.69,32.56,32.57,126213.0,29.2262,29.2352,29.1189,29.1279,126213.0
2020-04-28 15:00:00,32.56,32.6,32.55,32.55,141967.0,29.1189,29.1547,29.11,29.11,141967.0
2020-04-28 15:05:00,32.56,32.56,32.51,32.55,162234.0,29.1189,29.1189,29.0742,29.11,162234.0
2020-04-28 15:10:00,32.54,32.55,32.51,32.52,84126.0,29.101,29.11,29.0742,29.0832,84126.0
2020-04-28 15:15:00,32.51,32.54,32.49,32.52,86487.0,29.0742,29.101,29.0563,29.0832,86487.0
2020-04-28 15:20:00,32.52,32.56,32.44,32.47,262129.0,29.0832,29.1189,29.0116,29.0384,262129.0
2020-04-28 15:25:00,32.47,32.49,32.44,32.46,113174.0,29.0384,29.0563,29.0116,29.0295,113174.0
2020-04-28 15:30:00,32.46,32.5,32.44,32.49,134717.0,29.0295,29.0653,29.0116,29.0563,134717.0
2020-04-28 15:35:00,32.48,32.55,32.45,32.53,98598.0,29.0474,29.11,29.0206,29.0921,98598.0
2020-04-28 15:40:00,32.53,32.57,32.52,32.55,105173.0,29.0921,29.1279,29.0832,29.11,105173.0
2020-04-28 15:45:00,32.56,32.61,32.51,32.52,255228.0,29.1189,29.1636,29.0742,29.0832,255228.0
2020-04-28 15:50:00,32.52,32.53,32.3,32.3,295899.0,29.0832,29.0921,28.8864,28.8864,295899.0
2020-04-28 15:55:00,32.31,32.37,32.25,32.37,585385.0,28.8953,28.949,28.8417,28.949,585385.0
2020-04-29 09:30:00,31.89,32.0,31.37,31.47,656842.0,28.5197,28.6181,28.0547,28.1441,656842.0
2020-04-29 09:35:00,31.47,31.52,31.1,31.48,424815.0,28.1441,28.1888,27.8132,28.1531,424815.0
2020-04-29 09:40:00,31.48,31.56,31.3,31.36,359927.0,28.1531,28.2246,27.9921,28.0457,359927.0
2020-04-29 09:45:00,31.37,31.53,31.31,31.5,129804.0,28.0547,28.1978,28.001,28.171,129804.0
2020-04-29 09:50:00,31.5,31.52,31.34,31.49,125563.0,28.171,28.1888,28.0279,28.162,125563.0
2020-04-29 09:55:00,31.49,31.51,31.24,31.37,321745.0,28.162,28.1799,27.9384,28.0547,321745.0
2020-04-29 10:00:00,31.38,31.39,31.17,31.25,137372.0,28.0636,28.0726,27.8758,27.9474,137372.0
2020-04-29 10:05:00,31.26,31.42,31.25,31.41,103354.0,27.9563,28.0994,27.9474,28.0905,103354.0
2020-04-29 10:10:00,31.41,31.6,31.4,31.55,142879.0,28.0905,28.2604,28.0815,28.2157,142879.0
2020-04-29 10:15:00,31.56,31.64,31.55,31.59,140471.0,28.2246,28.2962,28.2157,28.2514,140471.0
2020-04-29 10:20:00,31.6,31.78,31.55,31.78,328539.0,28.2604,28.4214,28.2157,28.4214,328539.0
2020-04-29 10:25:00,31.78,31.9,31.76,31.9,372890.0,28.4214,28.5287,28.4035,28.5287,372890.0
2020-04-29 10:30:00,31.88,31.91,31.71,31.78,277920.0,28.5108,28.5376,28.3588,28.4214,277920.0
2020-04-29 10:35:00,31.77,31.78,31.61,31.7,285093.0,28.4124,28.4214,28.2693,28.3498,285093.0
2020-04-29 10:40:00,31.7,31.85,31.69,31.83,97128.0,28.3498,28.484,28.3409,28.4661,97128.0
2020-04-29 10:45:00,31.83,31.88,31.81,31.87,132579.0,28.4661,28.5108,28.4482,28.5019,132579.0
2020-04-29 10:50:00,31.87,31.89,31.8,31.87,104580.0,28.5019,28.5197,28.4392,28.5019,104580.0
2020-04-29 10:55:00,31.87,31.94,31.83,31.88,97166.0,28.5019,28.5645,28.4661,28.5108,97166.0
2020-04-29 11:00:00,31.87,31.91,31.83,31.87,76285.0,28.5019,28.5376,28.4661,28.5019,76285.0
2020-04-29 11:05:00,31.88,31.93,31.87,31.92,57244.0,28.5108,28.5555,28.5019,28.5466,57244.0
2020-04-29 11:10:00,31.92,32.0,31.91,31.99,56763.0,28.5466,28.6181,28.5376,28.6092,56763.0
2020-04-29 11:15:00,32.0,32.0,31.91,31.96,76937.0,28.6181,28.6181,28.5376,28.5823,76937.0
2020-04-29 11:20:00,31.96,32.02,31.93,31.95,240522.0,28.5823,28.636,28.5555,28.5734,240522.0
2020-04-29 11:25:00,31.95,32.01,31.88,31.94,128768.0,28.5734,28.6271,28.5108,28.5645,128768.0
2020-04-29 11:30:00,31.93,31.96,31.85,31.87,91578.0,28.5555,28.5823,28.484,28.5019,91578.0
2020-04-29 11:35:00,31.87,31.95,31.87,31.88,83624.0,28.5019,28.5734,28.5019,28.5108,83624.0
2020-04-29 11:40:00,31.89,31.95,31.87,31.93,99984.0,28.5197,28.5734,28.5019,28.5555,99984.0
2020-04-29 11:45:00,31.93,32.08,31.9,32.08,102640.0,28.5555,28.6897,28.5287,28.6897,102640.0
2020-04-29 11:50:00,32.08,32.09,32.03,32.07,69936.0,28.6897,28.6986,28.6449,28.6807,69936.0
2020-04-29 11:55:00,32.07,32.07,31.96,31.99,98072.0,28.6807,28.6807,28.5823,28.6092,98072.0
2020-04-29 12:00:00,31.99,32.0,31.94,31.99,73210.0,28.6092,28.6181,28.5645,28.6092,73210.0
2020-04-29 12:05:00,32.0,32.14,31.99,32.07,65773.0,28.6181,28.7433,28.6092,28.6807,65773.0
2020-04-29 12:10:00,32.07,32.11,32.04,32.08,55790.0,28.6807,28.7165,28.6539,28.6897,55790.0
2020-04-29 12:15:00,32.08,32.15,32.08,32.11,48204.0,28.6897,28.7523,28.6897,28.7165,48204.0
2020-04-29 12:20:00,32.1,32.19,32.06,32.17,46053.0,28.7075,28.788,28.6718,28.7701,46053.0
2020-04-29 12:25:00,32.19,32.19,31.99,32.02,278393.0,28.788,28.788,28.6092,28.636,278393.0
2020-04-29 12:30:00,32.02,32.02,31.89,31.96,526739.0,28.636,28.636,28.5197,28.5823,526739.0
2020-04-29 12:35:00,31.95,31.97,31.84,31.84,144987.0,28.5734,28.5913,28.475,28.475,144987.0
2020-04-29 12:40:00,31.85,31.86,31.73,31.83,224240.0,28.484,28.4929,28.3766,28.4661,224240.0
2020-04-29 12:45:00,31.82,31.92,31.82,31.91,46558.0,28.4571,28.5466,28.4571,28.5376,46558.0
2020-04-29 12:50:00,31.91,32.0,31.88,31.96,125224.0,28.5376,28.6181,28.5108,28.5823,125224.0
2020-04-29 12:55:00,31.96,32.04,31.94,32.01,158348.0,28.5823,28.6539,28.5645,28.6271,158348.0
2020-04-29 13:00:00,32.01,32.07,31.98,31.99,45373.0,28.6271,28.6807,28.6002,28.6092,45373.0
2020-04-29 13:05:00,32.0,32.03,31.97,31.98,295177.0,28.6181,28.6449,28.5913,28.6002,295177.0
2020-04-29 13:10:00,31.98,32.0,31.89,31.96,94991.0,28.6002,28.6181,28.5197,28.5823,94991.0
2020-04-29 13:15:00,31.95,32.01,31.94,32.0,47048.0,28.5734,28.6271,28.5645,28.6181,47048.0
2020-04-29 13:20:00,32.01,32.06,32.0,32.03,57824.0,28.6271,28.6718,28.6181,28.6449,57824.0
2020-04-29 13:25:00,32.04,32.06,31.94,31.94,74463.0,28.6539,28.6718,28.5645,28.5645,74463.0
2020-04-29 13:30:00,31.95,31.99,31.92,31.97,71577.0,28.5734,28.6092,28.5466,28.5913,71577.0
2020-04-29 13:35:00,31.97,31.98,31.92,31.95,38707.0,28.5913,28.6002,28.5466,28.5734,38707.0
2020-04-29 13:40:00,31.94,31.98,31.94,31.96,28608.0,28.5645,28.6002,28.5645,28.5823,28608.0
2020-04-29 13:45:00,31.96,32.01,31.95,32.0,39706.0,28.5823,28.6271,28.5734,28.6181,39706.0
2020-04-29 13:50:00,32.01,32.01,31.97,32.0,56905.0,28.6271,28.6271,28.5913,28.6181,56905.0
2020-04-29 13:55:00,31.99,32.05,31.9,31.94,94651.0,28.6092,28.6628,28.5287,28.5645,94651.0
2020-04-29 14:00:00,31.93,31.99,31.91,31.96,136710.0,28.5555,28.6092,28.5376,28.5823,136710.0
2020-04-29 14:05:00,31.97,31.98,31.93,31.96,68919.0,28.5913,28.6002,28.5555,28.5823,68919.0
2020-04-29 14:10:00,31.97,31.98,31.89,31.92,50471.0,28.5913,28.6002,28.5197,28.5466,50471.0
2020-04-29 14:15:00,31.92,31.98,31.92,31.93,64772.0,28.5466,28.6002,28.5466,28.5555,64772.0
2020-04-29 14:20:00,31.93,32.0,31.93,31.96,54145.0,28.5555,28.6181,28.5555,28.5823,54145.0
2020-04-29 14:25:00,31.96,32.0,31.94,31.96,50878.0,28.5823,28.6181,28.5645,28.5823,50878.0
2020-04-29 14:30:00,31.97,32.05,31.95,32.03,47104.0,28.5913,28.6628,28.5734,28.6449,47104.0
2020-04-29 14:35:00,32.02,32.02,31.97,31.98,38114.0,28.636,28.636,28.5913,28.6002,38114.0
2020-04-29 14:40:00,31.98,32.0,31.95,31.96,36457.0,28.6002,28.6181,28.5734,28.5823,36457.0
2020-04-29 14:45:00,31.97,31.98,31.95,31.95,38091.0,28.5913,28.6002,28.5734,28.5734,38091.0
2020-04-29 14:50:00,31.96,31.97,31.92,31.92,93168.0,28.5823,28.5913,28.5466,28.5466,93168.0
2020-04-29 14:55:00,31.92,31.97,31.9,31.93,182509.0,28.5466,28.5913,28.5287,28.5555,182509.0
2020-04-29 15:00:00,31.92,31.94,31.89,31.94,58181.0,28.5466,28.5645,28.5197,28.5645,58181.0
2020-04-29 15:05:00,31.95,31.96,31.91,31.94,48434.0,28.5734,28.5823,28.5376,28.5645,48434.0
2020-04-29 15:10:00,31.94,31.95,31.91,31.93,56047.0,28.5645,28.5734,28.5376,28.5555,56047.0
2020-04-29 15:15:00,31.94,31.94,31.86,31.91,86327.0,28.5645,28.5645,28.4929,28.5376,86327.0
2020-04-29 15:20:00,31.91,31.92,31.87,31.88,67921.0,28.5376,28.5466,28.5019,28.5108,67921.0
2020-04-29 15:25:00,31.88,31.97,31.87,31.96,372524.0,28.5108,28.5913,28.5019,28.5823,372524.0
2020-04-29 15:30:00,31.97,31.97,31.86,31.88,77013.0,28.5913,28.5913,28.4929,28.5108,77013.0
2020-04-29 15:35:00,31.88,31.89,31.73,31.74,166048.0,28.5108,28.5197,28.3766,28.3856,166048.0
2020-04-29 15:40:00,31.73,31.76,31.68,31.69,185644.0,28.3766,28.4035,28.3319,28.3409,185644.0
2020-04-29 15:45:00,31.68,31.68,31.58,31.6,641411.0,28.3319,28.3319,28.2425,28.2604,641411.0
2020-04-29 15:50:00,31.6,31.6,31.44,31.47,391355.0,28.2604,28.2604,28.1173,28.1441,391355.0
2020-04-29 15:55:00,31.47,31.55,31.45,31.53,447226.0,28.1441,28.2157,28.1262,28.1978,447226.0
2020-04-30 09:30:00,31.7,31.81,31.49,31.65,390400.0,28.3498,28.4482,28.162,28.3051,390400.0
2020-04-30 09:35:00,31.66,31.71,31.6,31.68,235357.0,28.314,28.3588,28.2604,28.3319,235357.0
2020-04-30 09:40:00,31.68,31.71,31.57,31.61,236754.0,28.3319,28.3588,28.2336,28.2693,236754.0
2020-04-30 09:45:00,31.6,31.61,31.27,31.34,193374.0,28.2604,28.2693,27.9653,28.0279,193374.0
2020-04-30 09:50:00,31.34,31.55,31.31,31.53,113699.0,28.0279,28.2157,28.001,28.1978,113699.0
2020-04-30 09:55:00,31.53,31.64,31.47,31.58,127881.0,28.1978,28.2962,28.1441,28.2425,127881.0
2020-04-30 10:00:00,31.58,31.71,31.55,31.68,113231.0,28.2425,28.3588,28.2157,28.3319,113231.0
2020-04-30 10:05:00,31.67,31.84,31.62,31.84,128900.0,28.323,28.475,28.2783,28.475,128900.0
2020-04-30 10:10:00,31.83,31.87,31.71,31.8,166470.0,28.4661,28.5019,28.3588,28.4392,166470.0
2020-04-30 10:15:00,31.79,31.82,31.67,31.82,186370.0,28.4303,28.4571,28.323,28.4571,186370.0
2020-04-30 10:20:00,31.83,31.94,31.8,31.9,247383.0,28.4661,28.5645,28.4392,28.5287,247383.0
2020-04-30 10:25:00,31.91,32.02,31.91,31.93,161537.0,28.5376,28.636,28.5376,28.5555,161537.0
2020-04-30 10:30:00,31.94,32.02,31.85,31.88,107403.0,28.5645,28.636,28.484,28.5108,107403.0
2020-04-30 10:35:00,31.89,31.91,31.83,31.88,102185.0,28.5197,28.5376,28.4661,28.5108,102185.0
2020-04-30 10:40:00,31.88,31.89,31.73,31.73,75285.0,28.5108,28.5197,28.3766,28.3766,75285.0
2020-04-30 10:45:00,31.74,31.88,31.72,31.86,66828.0,28.3856,28.5108,28.3677,28.4929,66828.0
2020-04-30 10:50:00,31.86,31.93,31.86,31.91,80646.0,28.4929,28.5555,28.4929,28.5376,80646.0
2020-04-30 10:55:00,31.9,31.99,31.88,31.93,103871.0,28.5287,28.6092,28.5108,28.5555,103871.0
2020-04-30 11:00:00,31.93,32.01,31.9,31.99,163810.0,28.5555,28.6271,28.5287,28.6092,163810.0
2020-04-30 11:05:00,32.0,32.03,31.92,31.96,93781.0,28.6181,28.6449,28.5466,28.5823,93781.0
2020-04-30 11:10:00,31.96,32.01,31.94,31.97,59694.0,28.5823,28.6271,28.5645,28.5913,59694.0
2020-04-30 11:15:00,31.97,32.0,31.93,32.0,58638.0,28.5913,28.6181,28.5555,28.6181,58638.0
2020-04-30 11:20:00,32.0,32.05,31.99,32.04,62024.0,28.6181,28.6628,28.6092,28.6539,62024.0
2020-04-30 11:25:00,32.04,32.04,31.93,31.94,63316.0,28.6539,28.6539,28.5555,28.5645,63316.0
2020-04-30 11:30:00,31.95,31.95,31.87,31.88,54482.0,28.5734,28.5734,28.5019,28.5108,54482.0
2020-04-30 11:35:00,31.87,31.89,31.8,31.82,49988.0,28.5019,28.5197,28.4392,28.4571,49988.0
2020-04-30 11:40:00,31.83,31.93,31.83,31.92,51693.0,28.4661,28.5555,28.4661,28.5466,51693.0
2020-04-30 11:45:00,31.92,31.93,31.87,31.91,45681.0,28.5466,28.5555,28.5019,28.5376,45681.0
2020-04-30 11:50:00,31.91,31.92,31.85,31.85,59658.0,28.5376,28.5466,28.484,28.484,59658.0
2020-04-30 11:55:00,31.85,31.87,31.8,31.85,48661.0,28.484,28.5019,28.4392,28.484,48661.0
2020-04-30 12:00:00,31.85,31.89,31.8,31.89,110614.0,28.484,28.5197,28.4392,28.5197,110614.0
2020-04-30 12:05:00,31.89,31.91,31.82,31.89,85707.0,28.5197,28.5376,28.4571,28.5197,85707.0
2020-04-30 12:10:00,31.9,31.9,31.86,31.86,74628.0,28.5287,28.5287,28.4929,28.4929,74628.0
2020-04-30 12:15:00,31.86,31.86,31.79,31.8,55056.0,28.4929,28.4929,28.4303,28.4392,55056.0
2020-04-30 12:20:00,31.8,31.8,31.7,31.73,73969.0,28.4392,28.4392,28.3498,28.3766,73969.0
2020-04-30 12:25:00,31.73,31.75,31.71,31.73,38276.0,28.3766,28.3945,28.3588,28.3766,38276.0
2020-04-30 12:30:00,31.74,31.74,31.65,31.66,69064.0,28.3856,28.3856,28.3051,28.314,69064.0
2020-04-30 12:35:00,31.66,31.71,31.65,31.7,85453.0,28.314,28.3588,28.3051,28.3498,85453.0
2020-04-30 12:40:00,31.7,31.81,31.69,31.77,60599.0,28.3498,28.4482,28.3409,28.4124,60599.0
2020-04-30 12:45:00,31.77,31.77,31.71,31.71,28113.0,28.4124,28.4124,28.3588,28.3588,28113.0
2020-04-30 12:50:00,31.71,31.84,31.7,31.84,47322.0,28.3588,28.475,28.3498,28.475,47322.0
2020-04-30 12:55:00,31.83,31.85,31.78,31.79,56470.0,28.4661,28.484,28.4214,28.4303,56470.0
2020-04-30 13:00:00,31.79,31.79,31.71,31.71,34729.0,28.4303,28.4303,28.3588,28.3588,34729.0
2020-04-30 13:05:00,31.71,31.72,31.65,31.67,45416.0,28.3588,28.3677,28.3051,28.323,45416.0
2020-04-30 13:10:00,31.67,31.68,31.64,31.68,40511.0,28.323,28.3319,28.2962,28.3319,40511.0
2020-04-30 13:15:00,31.68,31.72,31.65,31.68,39460.0,28.3319,28.3677,28.3051,28.3319,39460.0
2020-04-30 13:20:00,31.68,31.68,31.58,31.63,126143.0,28.3319,28.3319,28.2425,28.2872,126143.0
2020-04-30 13:25:00,31.63,31.65,31.6,31.61,68206.0,28.2872,28.3051,28.2604,28.2693,68206.0
2020-04-30 13:30:00,31.61,31.69,31.55,31.68,91903.0,28.2693,28.3409,28.2157,28.3319,91903.0
2020-04-30 13:35:00,31.69,31.71,31.6,31.6,55183.0,28.3409,28.3588,28.2604,28.2604,55183.0
2020-04-30 13:40:00,31.6,31.6,31.54,31.55,31988.0,28.2604,28.2604,28.2067,28.2157,31988.0
2020-04-30 13:45:00,31.56,31.56,31.47,31.48,65074.0,28.2246,28.2246,28.1441,28.1531,65074.0
2020-04-30 13:50:00,31.48,31.51,31.46,31.49,75171.0,28.1531,28.1799,28.1352,28.162,75171.0
2020-04-30 13:55:00,31.5,31.56,31.49,31.54,67451.0,28.171,28.2246,28.162,28.2067,67451.0
2020-04-30 14:00:00,31.55,31.6,31.52,31.6,95339.0,28.2157,28.2604,28.1888,28.2604,95339.0
2020-04-30 14:05:00,31.59,31.6,31.56,31.57,69273.0,28.2514,28.2604,28.2246,28.2336,69273.0
2020-04-30 14:10:00,31.57,31.58,31.53,31.54,55146.0,28.2336,28.2425,28.1978,28.2067,55146.0
2020-04-30 14:15:00,31.53,31.53,31.48,31.48,44458.0,28.1978,28.1978,28.1531,28.1531,44458.0
2020-04-30 14:20:00,31.48,31.56,31.45,31.53,72093.0,28.1531,28.2246,28.1262,28.1978,72093.0
2020-04-30 14:25:00,31.53,31.56,31.51,31.54,45001.0,28.1978,28.2246,28.1799,28.2067,45001.0
2020-04-30 14:30:00,31.54,31.57,31.52,31.52,67022.0,28.2067,28.2336,28.1888,28.1888,67022.0
2020-04-30 14:35:00,31.52,31.53,31.47,31.52,89859.0,28.1888,28.1978,28.1441,28.1888,89859.0
2020-04-30 14:40:00,31.52,31.53,31.46,31.52,124243.0,28.1888,28.1978,28.1352,28.1888,124243.0
2020-04-30 14:45:00,31.52,31.59,31.51,31.57,83534.0,28.1888,28.2514,28.1799,28.2336,83534.0
2020-04-30 14:50:00,31.57,31.58,31.55,31.57,72706.0,28.2336,28.2425,28.2157,28.2336,72706.0
2020-04-30 14:55:00,31.58,31.6,31.55,31.58,46835.0,28.2425,28.2604,28.2157,28.2425,46835.0
2020-04-30 15:00:00,31.58,31.64,31.57,31.62,59738.0,28.2425,28.2962,28.2336,28.2783,59738.0
2020-04-30 15:05:00,31.62,31.65,31.58,31.61,68365.0,28.2783,28.3051,28.2425,28.2693,68365.0
2020-04-30 15:10:00,31.6,31.62,31.57,31.62,45456.0,28.2604,28.2783,28.2336,28.2783,45456.0
2020-04-30 15:15:00,31.62,31.74,31.61,31.71,92401.0,28.2783,28.3856,28.2693,28.3588,92401.0
2020-04-30 15:20:00,31.7,31.76,31.67,31.73,86063.0,28.3498,28.4035,28.323,28.3766,86063.0
2020-04-30 15:25:00,31.73,31.75,31.71,31.74,62216.0,28.3766,28.3945,28.3588,28.3856,62216.0
2020-04-30 15:30:00,31.75,31.75,31.69,31.71,163510.0,28.3945,28.3945,28.3409,28.3588,163510.0
2020-04-30 15:35:00,31.71,31.72,31.69,31.7,128952.0,28.3588,28.3677,28.3409,28.3498,128952.0
2020-04-30 15:40:00,31.71,31.72,31.66,31.68,137941.0,28.3588,28.3677,28.314,28.3319,137941.0
2020-04-30 15:45:00,31.69,31.7,31.62,31.65,182811.0,28.3409,28.3498,28.2783,28.3051,182811.0
2020-04-30 15:50:00,31.64,31.66,31.53,31.65,273493.0,28.2962,28.314,28.1978,28.3051,273493.0
2020-04-30 15:55:00,31.65,31.66,31.6,31.61,427033.0,28.3051,28.314,28.2604,28.2693,427033.0
2020-05-01 09:30:00,31.44,31.66,31.34,31.64,283159.0,28.1173,28.314,28.0279,28.2962,283159.0
2020-05-01 09:35:00,31.64,31.64,31.23,31.3,165695.0,28.2962,28.2962,27.9295,27.9921,165695.0
2020-05-01 09:40:00,31.3,31.48,31.24,31.48,111636.0,27.9921,28.1531,27.9384,28.1531,111636.0
2020-05-01 09:45:00,31.48,31.6,31.48,31.6,105746.0,28.1531,28.2604,28.1531,28.2604,105746.0
2020-05-01 09:50:00,31.6,31.68,31.56,31.57,112650.0,28.2604,28.3319,28.2246,28.2336,112650.0
2020-05-01 09:55:00,31.57,31.59,31.48,31.54,60333.0,28.2336,28.2514,28.1531,28.2067,60333.0
2020-05-01 10:00:00,31.55,31.66,31.46,31.59,80185.0,28.2157,28.314,28.1352,28.2514,80185.0
2020-05-01 10:05:00,31.59,31.63,31.55,31.58,78135.0,28.2514,28.2872,28.2157,28.2425,78135.0
2020-05-01 10:10:00,31.58,31.58,31.48,31.52,72857.0,28.2425,28.2425,28.1531,28.1888,72857.0
2020-05-01 10:15:00,31.51,31.61,31.48,31.58,64918.0,28.1799,28.2693,28.1531,28.2425,64918.0
2020-05-01 10:20:00,31.57,31.63,31.52,31.62,60400.0,28.2336,28.2872,28.1888,28.2783,60400.0
2020-05-01 10:25:00,31.62,31.7,31.58,31.66,58682.0,28.2783,28.3498,28.2425,28.314,58682.0
2020-05-01 10:30:00,31.66,31.69,31.61,31.65,47388.0,28.314,28.3409,28.2693,28.3051,47388.0
2020-05-01 10:35:00,31.65,31.68,31.59,31.66,86016.0,28.3051,28.3319,28.2514,28.314,86016.0
2020-05-01 10:40:00,31.65,31.67,31.59,31.65,72087.0,28.3051,28.323,28.2514,28.3051,72087.0
2020-05-01 10:45:00,31.65,31.73,31.61,31.7,87544.0,28.3051,28.3766,28.2693,28.3498,87544.0
2020-05-01 10:50:00,31.71,31.72,31.67,31.7,52971.0,28.3588,28.3677,28.323,28.3498,52971.0
2020-05-01 10:55:00,31.69,31.71,31.6,31.62,56162.0,28.3409,28.3588,28.2604,28.2783,56162.0
2020-05-01 11:00:00,31.61,31.67,31.59,31.63,67263.0,28.2693,28.323,28.2514,28.2872,67263.0
2020-05-01 11:05:00,31.62,31.68,31.62,31.67,45387.0,28.2783,28.3319,28.2783,28.323,45387.0
2020-05-01 11:10:00,31.66,31.73,31.65,31.68,92401.0,28.314,28.3766,28.3051,28.3319,92401.0
2020-05-01 11:15:00,31.68,31.72,31.66,31.71,31685.0,28.3319,28.3677,28.314,28.3588,31685.0
2020-05-01 11:20:00,31.71,31.71,31.63,31.66,47960.0,28.3588,28.3588,28.2872,28.314,47960.0
2020-05-01 11:25:00,31.65,31.71,31.64,31.71,50377.0,28.3051,28.3588,28.2962,28.3588,50377.0
2020-05-01 11:30:00,31.71,31.73,31.67,31.71,66565.0,28.3588,28.3766,28.323,28.3588,66565.0
2020-05-01 11:35:00,31.72,31.72,31.68,31.72,49544.0,28.3677,28.3677,28.3319,28.3677,49544.0
2020-05-01 11:40:00,31.71,31.78,31.7,31.73,137838.0,28.3588,28.4214,28.3498,28.3766,137838.0
2020-05-01 11:45:00,31.73,31.74,31.67,31.71,80924.0,28.3766,28.3856,28.323,28.3588,80924.0
2020-05-01 11:50:00,31.72,31.73,31.68,31.73,43366.0,28.3677,28.3766,28.3319,28.3766,43366.0
2020-05-01 11:55:00,31.73,31.74,31.68,31.7,72460.0,28.3766,28.3856,28.3319,28.3498,72460.0
2020-05-01 12:00:00,31.69,31.71,31.64,31.65,69220.0,28.3409,28.3588,28.2962,28.3051,69220.0
2020-05-01 12:05:00,31.64,31.68,31.62,31.68,48202.0,28.2962,28.3319,28.2783,28.3319,48202.0
2020-05-01 12:10:00,31.68,31.73,31.67,31.68,130405.0,28.3319,28.3766,28.323,28.3319,130405.0
2020-05-01 12:15:00,31.69,31.71,31.67,31.71,29987.0,28.3409,28.3588,28.323,28.3588,29987.0
2020-05-01 12:20:00,31.71,31.73,31.68,31.71,59052.0,28.3588,28.3766,28.3319,28.3588,59052.0
2020-05-01 12:25:00,31.71,31.74,31.69,31.72,66280.0,28.3588,28.3856,28.3409,28.3677,66280.0
2020-05-01 12:30:00,31.72,31.72,31.66,31.69,66332.0,28.3677,28.3677,28.314,28.3409,66332.0
2020-05-01 12:35:00,31.69,31.73,31.68,31.71,29563.0,28.3409,28.3766,28.3319,28.3588,29563.0
2020-05-01 12:40:00,31.71,31.72,31.67,31.71,58221.0,28.3588,28.3677,28.323,28.3588,58221.0
2020-05-01 12:45:00,31.71,31.74,31.7,31.73,61335.0,28.3588,28.3856,28.3498,28.3766,61335.0
2020-05-01 12:50:00,31.73,31.74,31.67,31.72,53941.0,28.3766,28.3856,28.323,28.3677,53941.0
2020-05-01 12:55:00,31.72,31.73,31.69,31.72,40424.0,28.3677,28.3766,28.3409,28.3677,40424.0
2020-05-01 13:00:00,31.73,31.78,31.72,31.78,51560.0,28.3766,28.4214,28.3677,28.4214,51560.0
2020-05-01 13:05:00,31.77,31.85,31.76,31.85,56458.0,28.4124,28.484,28.4035,28.484,56458.0
2020-05-01 13:10:00,31.85,31.85,31.79,31.8,85451.0,28.484,28.484,28.4303,28.4392,85451.0
2020-05-01 13:15:00,31.8,31.82,31.72,31.73,52157.0,28.4392,28.4571,28.3677,28.3766,52157.0
2020-05-01 13:20:00,31.72,31.75,31.67,31.68,94585.0,28.3677,28.3945,28.323,28.3319,94585.0
2020-05-01 13:25:00,31.68,31.76,31.67,31.74,74454.0,28.3319,28.4035,28.323,28.3856,74454.0
2020-05-01 13:30:00,31.74,31.74,31.69,31.7,29666.0,28.3856,28.3856,28.3409,28.3498,29666.0
2020-05-01 13:35:00,31.69,31.71,31.66,31.7,61042.0,28.3409,28.3588,28.314,28.3498,61042.0
2020-05-01 13:40:00,31.69,31.76,31.69,31.74,48890.0,28.3409,28.4035,28.3409,28.3856,48890.0
2020-05-01 13:45:00,31.73,31.74,31.69,31.72,44399.0,28.3766,28.3856,28.3409,28.3677,44399.0
2020-05-01 13:50:00,31.71,31.73,31.69,31.71,44717.0,28.3588,28.3766,28.3409,28.3588,44717.0
2020-05-01 13:55:00,31.71,31.73,31.67,31.7,53900.0,28.3588,28.3766,28.323,28.3498,53900.0
2020-05-01 14:00:00,31.7,31.7,31.63,31.67,81482.0,28.3498,28.3498,28.2872,28.323,81482.0
2020-05-01 14:05:00,31.68,31.68,31.62,31.65,37788.0,28.3319,28.3319,28.2783,28.3051,37788.0
2020-05-01 14:10:00,31.66,31.69,31.65,31.69,58818.0,28.314,28.3409,28.3051,28.3409,58818.0
2020-05-01 14:15:00,31.69,31.74,31.68,31.72,54550.0,28.3409,28.3856,28.3319,28.3677,54550.0
2020-05-01 14:20:00,31.72,31.79,31.71,31.78,41158.0,28.3677,28.4303,28.3588,28.4214,41158.0
2020-05-01 14:25:00,31.77,31.82,31.75,31.76,48389.0,28.4124,28.4571,28.3945,28.4035,48389.0
2020-05-01 14:30:00,31.77,31.82,31.75,31.79,46218.0,28.4124,28.4571,28.3945,28.4303,46218.0
2020-05-01 14:35:00,31.8,31.84,31.79,31.82,47635.0,28.4392,28.475,28.4303,28.4571,47635.0
2020-05-01 14:40:00,31.81,31.86,31.79,31.86,74053.0,28.4482,28.4929,28.4303,28.4929,74053.0
2020-05-01 14:45:00,31.85,31.86,31.82,31.85,59087.0,28.484,28.4929,28.4571,28.484,59087.0
2020-05-01 14:50:00,31.84,31.9,31.81,31.9,71068.0,28.475,28.5287,28.4482,28.5287,71068.0
2020-05-01 14:55:00,31.9,31.97,31.89,31.95,122068.0,28.5287,28.5913,28.5197,28.5734,122068.0
2020-05-01 15:00:00,31.95,32.0,31.93,31.97,117004.0,28.5734,28.6181,28.5555,28.5913,117004.0
2020-05-01 15:05:00,31.97,32.03,31.96,32.03,162118.0,28.5913,28.6449,28.5823,28.6449,162118.0
2020-05-01 15:10:00,32.03,32.09,32.0,32.07,104413.0,28.6449,28.6986,28.6181,28.6807,104413.0
2020-05-01 15:15:00,32.06,32.09,32.02,32.09,99855.0,28.6718,28.6986,28.636,28.6986,99855.0
2020-05-01 15:20:00,32.09,32.13,32.03,32.07,164472.0,28.6986,28.7344,28.6449,28.6807,164472.0
2020-05-01 15:25:00,32.06,32.07,32.0,32.04,105183.0,28.6718,28.6807,28.6181,28.6539,105183.0
2020-05-01 15:30:00,32.05,32.07,31.97,32.0,202437.0,28.6628,28.6807,28.5913,28.6181,202437.0
2020-05-01 15:35:00,32.0,32.03,31.97,32.01,146582.0,28.6181,28.6449,28.5913,28.6271,146582.0
2020-05-01 15:40:00,32.01,32.05,31.91,31.95,124425.0,28.6271,28.6628,28.5376,28.5734,124425.0
2020-05-01 15:45:00,31.95,31.99,31.86,31.98,111379.0,28.5734,28.6092,28.4929,28.6002,111379.0
2020-05-01 15:50:00,31.98,32.03,31.89,31.9,221608.0,28.6002,28.6449,28.5197,28.5287,221608.0
2020-05-01 15:55:00,31.9,31.99,31.89,31.99,266183.0,28.5287,28.6092,28.5197,28.6092,266183.0
2020-05-04 09:30:00,32.58,32.75,32.51,32.63,367359.0,29.1368,29.2888,29.0742,29.1815,367359.0
2020-05-04 09:35:00,32.63,32.66,32.15,32.23,102283.0,29.1815,29.2084,28.7523,28.8238,102283.0
2020-05-04 09:40:00,32.23,32.23,31.93,31.94,134406.0,28.8238,28.8238,28.5555,28.5645,134406.0
2020-05-04 09:45:00,31.93,32.05,31.83,31.95,174274.0,28.5555,28.6628,28.4661,28.5734,174274.0
2020-05-04 09:50:00,31.94,32.08,31.94,32.06,88644.0,28.5645,28.6897,28.5645,28.6718,88644.0
2020-05-04 09:55:00,32.06,32.13,31.89,31.9,107601.0,28.6718,28.7344,28.5197,28.5287,107601.0
2020-05-04 10:00:00,31.9,32.0,31.85,31.96,97887.0,28.5287,28.6181,28.484,28.5823,97887.0
2020-05-04 10:05:00,31.95,31.95,31.84,31.95,104473.0,28.5734,28.5734,28.475,28.5734,104473.0
2020-05-04 10:10:00,31.95,31.98,31.86,31.95,73191.0,28.5734,28.6002,28.4929,28.5734,73191.0
2020-05-04 10:15:00,31.96,32.04,31.92,31.95,121569.0,28.5823,28.6539,28.5466,28.5734,121569.0
2020-05-04 10:20:00,31.95,32.0,31.87,31.89,129650.0,28.5734,28.6181,28.5019,28.5197,129650.0
2020-05-04 10:25:00,31.89,31.94,31.84,31.93,64769.0,28.5197,28.5645,28.475,28.5555,64769.0
2020-05-04 10:30:00,31.92,32.01,31.91,31.98,76603.0,28.5466,28.6271,28.5376,28.6002,76603.0
2020-05-04 10:35:00,31.98,32.1,31.96,32.07,69300.0,28.6002,28.7075,28.5823,28.6807,69300.0
2020-05-04 10:40:00,32.06,32.1,32.02,32.03,63163.0,28.6718,28.7075,28.636,28.6449,63163.0
2020-05-04 10:45:00,32.04,32.09,31.99,32.01,62999.0,28.6539,28.6986,28.6092,28.6271,62999.0
2020-05-04 10:50:00,32.01,32.05,31.93,31.99,46923.0,28.6271,28.6628,28.5555,28.6092,46923.0
2020-05-04 10:55:00,31.99,32.06,31.97,32.05,35904.0,28.6092,28.6718,28.5913,28.6628,35904.0
2020-05-04 11:00:00,32.05,32.14,32.0,32.09,76508.0,28.6628,28.7433,28.6181,28.6986,76508.0
2020-05-04 11:05:00,32.1,32.21,32.09,32.2,54429.0,28.7075,28.8059,28.6986,28.797,54429.0
2020-05-04 11:10:00,32.2,32.3,32.19,32.26,75173.0,28.797,28.8864,28.788,28.8506,75173.0
2020-05-04 11:15:00,32.26,32.26,32.17,32.23,32733.0,28.8506,28.8506,28.7701,28.8238,32733.0
2020-05-04 11:20:00,32.23,32.34,32.21,32.33,56079.0,28.8238,28.9222,28.8059,28.9132,56079.0
2020-05-04 11:25:00,32.33,32.34,32.21,32.25,32770.0,28.9132,28.9222,28.8059,28.8417,32770.0
2020-05-04 11:30:00,32.27,32.39,32.25,32.38,42524.0,28.8596,28.9669,28.8417,28.958,42524.0
2020-05-04 11:35:00,32.38,32.43,32.35,32.39,61295.0,28.958,29.0027,28.9311,28.9669,61295.0
2020-05-04 11:40:00,32.38,32.44,32.38,32.39,55229.0,28.958,29.0116,28.958,28.9669,55229.0
2020-05-04 11:45:00,32.39,32.42,32.34,32.39,31695.0,28.9669,28.9937,28.9222,28.9669,31695.0
2020-05-04 11:50:00,32.4,32.43,32.38,32.43,59998.0,28.9758,29.0027,28.958,29.0027,59998.0
2020-05-04 11:55:00,32.42,32.46,32.37,32.38,62120.0,28.9937,29.0295,28.949,28.958,62120.0
2020-05-04 12:00:00,32.38,32.39,32.34,32.38,48517.0,28.958,28.9669,28.9222,28.958,48517.0
2020-05-04 12:05:00,32.38,32.39,32.29,32.34,54338.0,28.958,28.9669,28.8775,28.9222,54338.0
2020-05-04 12:10:00,32.34,32.38,32.32,32.34,41246.0,28.9222,28.958,28.9043,28.9222,41246.0
2020-05-04 12:15:00,32.34,32.38,32.33,32.34,40677.0,28.9222,28.958,28.9132,28.9222,40677.0
2020-05-04 12:20:00,32.33,32.36,32.3,32.34,37247.0,28.9132,28.9401,28.8864,28.9222,37247.0
2020-05-04 12:25:00,32.34,32.36,32.32,32.35,29494.0,28.9222,28.9401,28.9043,28.9311,29494.0
2020-05-04 12:30:00,32.35,32.36,32.31,32.34,44188.0,28.9311,28.9401,28.8953,28.9222,44188.0
2020-05-04 12:35:00,32.35,32.36,32.3,32.33,24468.0,28.9311,28.9401,28.8864,28.9132,24468.0
2020-05-04 12:40:00,32.32,32.35,32.31,32.33,43814.0,28.9043,28.9311,28.8953,28.9132,43814.0
2020-05-04 12:45:00,32.33,32.38,32.32,32.33,30965.0,28.9132,28.958,28.9043,28.9132,30965.0
2020-05-04 12:50:00,32.33,32.35,32.29,32.3,36117.0,28.9132,28.9311,28.8775,28.8864,36117.0
2020-05-04 12:55:00,32.3,32.31,32.24,32.27,44819.0,28.8864,28.8953,28.8327,28.8596,44819.0
2020-05-04 13:00:00,32.27,32.32,32.26,32.3,36174.0,28.8596,28.9043,28.8506,28.8864,36174.0
2020-05-04 13:05:00,32.3,32.34,32.29,32.33,35445.0,28.8864,28.9222,28.8775,28.9132,35445.0
2020-05-04 13:10:00,32.34,32.34,32.29,32.33,30851.0,28.9222,28.9222,28.8775,28.9132,30851.0
2020-05-04 13:15:00,32.33,32.36,32.26,32.31,53377.0,28.9132,28.9401,28.8506,28.8953,53377.0
2020-05-04 13:20:00,32.31,32.38,32.31,32.37,25150.0,28.8953,28.958,28.8953,28.949,25150.0
2020-05-04 13:25:00,32.38,32.38,32.34,32.37,28554.0,28.958,28.958,28.9222,28.949,28554.0
2020-05-04 13:30:00,32.37,32.4,32.35,32.38,26102.0,28.949,28.9758,28.9311,28.958,26102.0
2020-05-04 13:35:00,32.38,32.42,32.37,32.38,28024.0,28.958,28.9937,28.949,28.958,28024.0
2020-05-04 13:40:00,32.38,32.4,32.36,32.39,27134.0,28.958,28.9758,28.9401,28.9669,27134.0
2020-05-04 13:45:00,32.38,32.41,32.38,32.4,23306.0,28.958,28.9848,28.958,28.9758,23306.0
2020-05-04 13:50:00,32.4,32.41,32.34,32.34,45513.0,28.9758,28.9848,28.9222,28.9222,45513.0
2020-05-04 13:55:00,32.36,32.4,32.34,32.39,28729.0,28.9401,28.9758,28.9222,28.9669,28729.0
2020-05-04 14:00:00,32.4,32.48,32.39,32.45,71147.0,28.9758,29.0474,28.9669,29.0206,71147.0
2020-05-04 14:05:00,32.44,32.46,32.42,32.44,50654.0,29.0116,29.0295,28.9937,29.0116,50654.0
2020-05-04 14:10:00,32.43,32.47,32.42,32.45,46371.0,29.0027,29.0384,28.9937,29.0206,46371.0
2020-05-04 14:15:00,32.45,32.45,32.37,32.4,58334.0,29.0206,29.0206,28.949,28.9758,58334.0
2020-05-04 14:20:00,32.39,32.39,32.31,32.31,66277.0,28.9669,28.9669,28.8953,28.8953,66277.0
2020-05-04 14:25:00,32.32,32.35,32.31,32.34,36471.0,28.9043,28.9311,28.8953,28.9222,36471.0
2020-05-04 14:30:00,32.34,32.44,32.34,32.42,64283.0,28.9222,29.0116,28.9222,28.9937,64283.0
2020-05-04 14:35:00,32.42,32.47,32.41,32.44,63673.0,28.9937,29.0384,28.9848,29.0116,63673.0
2020-05-04 14:40:00,32.43,32.5,32.42,32.47,44614.0,29.0027,29.0653,28.9937,29.0384,44614.0
2020-05-04 14:45:00,32.47,32.52,32.46,32.52,38772.0,29.0384,29.0832,29.0295,29.0832,38772.0
2020-05-04 14:50:00,32.52,32.53,32.48,32.5,35574.0,29.0832,29.0921,29.0474,29.0653,35574.0
2020-05-04 14:55:00,32.5,32.53,32.48,32.51,81097.0,29.0653,29.0921,29.0474,29.0742,81097.0
2020-05-04 15:00:00,32.51,32.53,32.47,32.53,48708.0,29.0742,29.0921,29.0384,29.0921,48708.0
2020-05-04 15:05:00,32.52,32.56,32.5,32.55,77358.0,29.0832,29.1189,29.0653,29.11,77358.0
2020-05-04 15:10:00,32.55,32.6,32.54,32.59,67202.0,29.11,29.1547,29.101,29.1458,67202.0
2020-05-04 15:15:00,32.59,32.6,32.57,32.59,55465.0,29.1458,29.1547,29.1279,29.1458,55465.0
2020-05-04 15:20:00,32.6,32.64,32.58,32.64,107330.0,29.1547,29.1905,29.1368,29.1905,107330.0
2020-05-04 15:25:00,32.64,32.69,32.63,32.66,114794.0,29.1905,29.2352,29.1815,29.2084,114794.0
2020-05-04 15:30:00,32.66,32.68,32.59,32.62,91109.0,29.2084,29.2262,29.1458,29.1726,91109.0
2020-05-04 15:35:00,32.62,32.62,32.55,32.57,105147.0,29.1726,29.1726,29.11,29.1279,105147.0
2020-05-04 15:40:00,32.58,32.61,32.56,32.58,95917.0,29.1368,29.1636,29.1189,29.1368,95917.0
2020-05-04 15:45:00,32.58,32.63,32.56,32.61,104797.0,29.1368,29.1815,29.1189,29.1636,104797.0
2020-05-04 15:50:00,32.6,32.61,32.41,32.48,203450.0,29.1547,29.1636,28.9848,29.0474,203450.0
2020-05-04 15:55:00,32.48,32.55,32.46,32.53,313654.0,29.0474,29.11,29.0295,29.0921,313654.0
2020-05-05 09:30:00,32.57,32.6,32.2,32.3,220938.0,29.1279,29.1547,28.797,28.8864,220938.0
2020-05-05 09:35:00,32.29,32.57,32.27,32.52,112223.0,28.8775,29.1279,28.8596,29.0832,112223.0
2020-05-05 09:40:00,32.53,32.69,32.53,32.61,139348.0,29.0921,29.2352,29.0921,29.1636,139348.0
2020-05-05 09:45:00,32.61,32.7,32.57,32.66,73727.0,29.1636,29.2441,29.1279,29.2084,73727.0
2020-05-05 09:50:00,32.66,32.66,32.58,32.61,81611.0,29.2084,29.2084,29.1368,29.1636,81611.0
2020-05-05 09:55:00,32.62,32.64,32.4,32.45,121657.0,29.1726,29.1905,28.9758,29.0206,121657.0
2020-05-05 10:00:00,32.44,32.49,32.28,32.32,100844.0,29.0116,29.0563,28.8685,28.9043,100844.0
2020-05-05 10:05:00,32.31,32.34,32.28,32.31,170588.0,28.8953,28.9222,28.8685,28.8953,170588.0
2020-05-05 10:10:00,32.31,32.41,32.23,32.38,131455.0,28.8953,28.9848,28.8238,28.958,131455.0
2020-05-05 10:15:00,32.38,32.44,32.32,32.38,106709.0,28.958,29.0116,28.9043,28.958,106709.0
2020-05-05 10:20:00,32.38,32.44,32.36,32.36,45525.0,28.958,29.0116,28.9401,28.9401,45525.0
2020-05-05 10:25:00,32.35,32.44,32.34,32.44,61161.0,28.9311,29.0116,28.9222,29.0116,61161.0
2020-05-05 10:30:00,32.43,32.48,32.4,32.46,47899.0,29.0027,29.0474,28.9758,29.0295,47899.0
2020-05-05 10:35:00,32.47,32.49,32.43,32.46,66775.0,29.0384,29.0563,29.0027,29.0295,66775.0
2020-05-05 10:40:00,32.47,32.5,32.43,32.5,64566.0,29.0384,29.0653,29.0027,29.0653,64566.0
2020-05-05 10:45:00,32.5,32.55,32.44,32.48,62362.0,29.0653,29.11,29.0116,29.0474,62362.0
2020-05-05 10:50:00,32.49,32.5,32.32,32.33,53092.0,29.0563,29.0653,28.9043,28.9132,53092.0
2020-05-05 10:55:00,32.33,32.41,32.31,32.39,44673.0,28.9132,28.9848,28.8953,28.9669,44673.0
2020-05-05 11:00:00,32.39,32.39,32.32,32.38,65713.0,28.9669,28.9669,28.9043,28.958,65713.0
2020-05-05 11:05:00,32.37,32.42,32.34,32.38,50229.0,28.949,28.9937,28.9222,28.958,50229.0
2020-05-05 11:10:00,32.38,32.42,32.36,32.4,66340.0,28.958,28.9937,28.9401,28.9758,66340.0
2020-05-05 11:15:00,32.39,32.44,32.37,32.44,42993.0,28.9669,29.0116,28.949,29.0116,42993.0
2020-05-05 11:20:00,32.43,32.5,32.42,32.44,34090.0,29.0027,29.0653,28.9937,29.0116,34090.0
2020-05-05 11:25:00,32.43,32.47,32.41,32.45,62246.0,29.0027,29.0384,28.9848,29.0206,62246.0
2020-05-05 11:30:00,32.45,32.57,32.45,32.54,114962.0,29.0206,29.1279,29.0206,29.101,114962.0
2020-05-05 11:35:00,32.53,32.53,32.45,32.47,41202.0,29.0921,29.0921,29.0206,29.0384,41202.0
2020-05-05 11:40:00,32.47,32.54,32.47,32.51,33980.0,29.0384,29.101,29.0384,29.0742,33980.0
2020-05-05 11:45:00,32.51,32.53,32.48,32.5,49641.0,29.0742,29.0921,29.0474,29.0653,49641.0
2020-05-05 11:50:00,32.51,32.59,32.5,32.55,45557.0,29.0742,29.1458,29.0653,29.11,45557.0
2020-05-05 11:55:00,32.55,32.59,32.52,32.57,63561.0,29.11,29.1458,29.0832,29.1279,63561.0
2020-05-05 12:00:00,32.57,32.6,32.55,32.58,58806.0,29.1279,29.1547,29.11,29.1368,58806.0
2020-05-05 12:05:00,32.59,32.66,32.59,32.63,52843.0,29.1458,29.2084,29.1458,29.1815,52843.0
2020-05-05 12:10:00,32.62,32.63,32.57,32.59,46933.0,29.1726,29.1815,29.1279,29.1458,46933.0
2020-05-05 12:15:00,32.59,32.59,32.53,32.56,26600.0,29.1458,29.1458,29.0921,29.1189,26600.0
2020-05-05 12:20:00,32.56,32.59,32.52,32.54,47935.0,29.1189,29.1458,29.0832,29.101,47935.0
2020-05-05 12:25:00,32.53,32.54,32.48,32.48,41308.0,29.0921,29.101,29.0474,29.0474,41308.0
2020-05-05 12:30:00,32.48,32.5,32.44,32.47,31087.0,29.0474,29.0653,29.0116,29.0384,31087.0
2020-05-05 12:35:00,32.47,32.51,32.45,32.5,23416.0,29.0384,29.0742,29.0206,29.0653,23416.0
2020-05-05 12:40:00,32.49,32.54,32.48,32.51,33740.0,29.0563,29.101,29.0474,29.0742,33740.0
2020-05-05 12:45:00,32.52,32.6,32.51,32.59,38828.0,29.0832,29.1547,29.0742,29.1458,38828.0
2020-05-05 12:50:00,32.6,32.61,32.54,32.59,29566.0,29.1547,29.1636,29.101,29.1458,29566.0
2020-05-05 12:55:00,32.59,32.6,32.57,32.58,26136.0,29.1458,29.1547,29.1279,29.1368,26136.0
2020-05-05 13:00:00,32.58,32.61,32.57,32.59,23490.0,29.1368,29.1636,29.1279,29.1458,23490.0
2020-05-05 13:05:00,32.6,32.61,32.57,32.61,27562.0,29.1547,29.1636,29.1279,29.1636,27562.0
2020-05-05 13:10:00,32.61,32.64,32.6,32.64,41353.0,29.1636,29.1905,29.1547,29.1905,41353.0
2020-05-05 13:15:00,32.64,32.67,32.62,32.63,30493.0,29.1905,29.2173,29.1726,29.1815,30493.0
2020-05-05 13:20:00,32.63,32.67,32.62,32.67,26279.0,29.1815,29.2173,29.1726,29.2173,26279.0
2020-05-05 13:25:00,32.66,32.68,32.63,32.66,30353.0,29.2084,29.2262,29.1815,29.2084,30353.0
2020-05-05 13:30:00,32.67,32.68,32.66,32.68,20571.0,29.2173,29.2262,29.2084,29.2262,20571.0
2020-05-05 13:35:00,32.68,32.74,32.67,32.73,46212.0,29.2262,29.2799,29.2173,29.271,46212.0
2020-05-05 13:40:00,32.73,32.74,32.7,32.7,54556.0,29.271,29.2799,29.2441,29.2441,54556.0
2020-05-05 13:45:00,32.7,32.76,32.7,32.74,51933.0,29.2441,29.2978,29.2441,29.2799,51933.0
2020-05-05 13:50:00,32.75,32.82,32.71,32.81,81403.0,29.2888,29.3515,29.2531,29.3425,81403.0
2020-05-05 13:55:00,32.8,32.81,32.76,32.77,33684.0,29.3336,29.3425,29.2978,29.3067,33684.0
2020-05-05 14:00:00,32.77,32.8,32.76,32.78,58015.0,29.3067,29.3336,29.2978,29.3157,58015.0
2020-05-05 14:05:00,32.79,32.82,32.78,32.82,20512.0,29.3246,29.3515,29.3157,29.3515,20512.0
2020-05-05 14:10:00,32.82,32.87,32.81,32.87,49725.0,29.3515,29.3962,29.3425,29.3962,49725.0
2020-05-05 14:15:00,32.86,32.95,32.85,32.94,124420.0,29.3872,29.4677,29.3783,29.4588,124420.0
2020-05-05 14:20:00,32.95,32.97,32.9,32.95,80554.0,29.4677,29.4856,29.423,29.4677,80554.0
2020-05-05 14:25:00,32.95,32.96,32.89,32.9,58614.0,29.4677,29.4767,29.4141,29.423,58614.0
2020-05-05 14:30:00,32.9,32.92,32.89,32.9,36193.0,29.423,29.4409,29.4141,29.423,36193.0
2020-05-05 14:35:00,32.9,32.91,32.87,32.91,56698.0,29.423,29.4319,29.3962,29.4319,56698.0
2020-05-05 14:40:00,32.91,32.91,32.88,32.9,40672.0,29.4319,29.4319,29.4051,29.423,40672.0
2020-05-05 14:45:00,32.9,32.93,32.88,32.88,71379.0,29.423,29.4498,29.4051,29.4051,71379.0
2020-05-05 14:50:00,32.89,32.9,32.85,32.87,57282.0,29.4141,29.423,29.3783,29.3962,57282.0
2020-05-05 14:55:00,32.87,32.92,32.86,32.92,59899.0,29.3962,29.4409,29.3872,29.4409,59899.0
2020-05-05 15:00:00,32.92,32.92,32.88,32.9,57231.0,29.4409,29.4409,29.4051,29.423,57231.0
2020-05-05 15:05:00,32.9,32.91,32.86,32.88,41205.0,29.423,29.4319,29.3872,29.4051,41205.0
2020-05-05 15:10:00,32.87,32.88,32.83,32.87,37916.0,29.3962,29.4051,29.3604,29.3962,37916.0
2020-05-05 15:15:00,32.87,32.87,32.75,32.78,86431.0,29.3962,29.3962,29.2888,29.3157,86431.0
2020-05-05 15:20:00,32.77,32.8,32.75,32.8,44124.0,29.3067,29.3336,29.2888,29.3336,44124.0
2020-05-05 15:25:00,32.79,32.81,32.71,32.76,70317.0,29.3246,29.3425,29.2531,29.2978,70317.0
2020-05-05 15:30:00,32.76,32.8,32.7,32.79,98182.0,29.2978,29.3336,29.2441,29.3246,98182.0
2020-05-05 15:35:00,32.79,32.82,32.74,32.76,95289.0,29.3246,29.3515,29.2799,29.2978,95289.0
2020-05-05 15:40:00,32.76,32.76,32.64,32.72,71725.0,29.2978,29.2978,29.1905,29.262,71725.0
2020-05-05 15:45:00,32.72,32.75,32.69,32.73,101016.0,29.262,29.2888,29.2352,29.271,101016.0
2020-05-05 15:50:00,32.75,32.9,32.74,32.87,203395.0,29.2888,29.423,29.2799,29.3962,203395.0
2020-05-05 15:55:00,32.88,32.88,32.78,32.78,383216.0,29.4051,29.4051,29.3157,29.3157,383216.0
2020-05-06 09:30:00,32.99,33.2,32.91,33.19,235547.0,29.5035,29.6913,29.4319,29.6823,235547.0
2020-05-06 09:35:00,33.2,33.28,33.03,33.07,106709.0,29.6913,29.7628,29.5393,29.575,106709.0
2020-05-06 09:40:00,33.08,33.14,32.99,33.07,102036.0,29.584,29.6376,29.5035,29.575,102036.0
2020-05-06 09:45:00,33.07,33.12,32.99,33.02,87505.0,29.575,29.6197,29.5035,29.5303,87505.0
2020-05-06 09:50:00,33.02,33.03,32.93,32.93,96420.0,29.5303,29.5393,29.4498,29.4498,96420.0
2020-05-06 09:55:00,32.93,33.03,32.88,33.02,94038.0,29.4498,29.5393,29.4051,29.5303,94038.0
2020-05-06 10:00:00,33.02,33.09,32.98,33.03,112976.0,29.5303,29.5929,29.4945,29.5393,112976.0
2020-05-06 10:05:00,33.02,33.16,32.94,33.13,503181.0,29.5303,29.6555,29.4588,29.6287,503181.0
2020-05-06 10:10:00,33.12,33.14,32.97,32.98,126886.0,29.6197,29.6376,29.4856,29.4945,126886.0
2020-05-06 10:15:00,32.99,33.02,32.92,32.98,131102.0,29.5035,29.5303,29.4409,29.4945,131102.0
2020-05-06 10:20:00,32.97,32.98,32.85,32.87,218187.0,29.4856,29.4945,29.3783,29.3962,218187.0
2020-05-06 10:25:00,32.86,32.94,32.85,32.93,73944.0,29.3872,29.4588,29.3783,29.4498,73944.0
2020-05-06 10:30:00,32.93,32.93,32.79,32.8,94341.0,29.4498,29.4498,29.3246,29.3336,94341.0
2020-05-06 10:35:00,32.8,32.81,32.71,32.73,86216.0,29.3336,29.3425,29.2531,29.271,86216.0
2020-05-06 10:40:00,32.73,32.89,32.73,32.88,61033.0,29.271,29.4141,29.271,29.4051,61033.0
2020-05-06 10:45:00,32.87,32.94,32.86,32.92,87501.0,29.3962,29.4588,29.3872,29.4409,87501.0
2020-05-06 10:50:00,32.91,32.93,32.85,32.87,99601.0,29.4319,29.4498,29.3783,29.3962,99601.0
2020-05-06 10:55:00,32.86,32.91,32.84,32.85,80080.0,29.3872,29.4319,29.3693,29.3783,80080.0
2020-05-06 11:00:00,32.84,32.89,32.83,32.87,70256.0,29.3693,29.4141,29.3604,29.3962,70256.0
2020-05-06 11:05:00,32.87,32.97,32.84,32.95,77285.0,29.3962,29.4856,29.3693,29.4677,77285.0
2020-05-06 11:10:00,32.95,33.0,32.94,32.98,47353.0,29.4677,29.5124,29.4588,29.4945,47353.0
2020-05-06 11:15:00,32.98,32.99,32.92,32.96,37814.0,29.4945,29.5035,29.4409,29.4767,37814.0
2020-05-06 11:20:00,32.97,32.97,32.89,32.92,40296.0,29.4856,29.4856,29.4141,29.4409,40296.0
2020-05-06 11:25:00,32.92,32.92,32.87,32.88,37351.0,29.4409,29.4409,29.3962,29.4051,37351.0
2020-05-06 11:30:00,32.88,32.91,32.79,32.8,43847.0,29.4051,29.4319,29.3246,29.3336,43847.0
2020-05-06 11:35:00,32.8,32.89,32.79,32.84,39035.0,29.3336,29.4141,29.3246,29.3693,39035.0
2020-05-06 11:40:00,32.84,32.89,32.82,32.86,27846.0,29.3693,29.4141,29.3515,29.3872,27846.0
2020-05-06 11:45:00,32.86,32.91,32.84,32.85,25167.0,29.3872,29.4319,29.3693,29.3783,25167.0
2020-05-06 11:50:00,32.84,32.9,32.81,32.89,37571.0,29.3693,29.423,29.3425,29.4141,37571.0
2020-05-06 11:55:00,32.89,32.95,32.87,32.94,48102.0,29.4141,29.4677,29.3962,29.4588,48102.0
2020-05-06 12:00:00,32.94,32.95,32.87,32.93,43809.0,29.4588,29.4677,29.3962,29.4498,43809.0
2020-05-06 12:05:00,32.92,32.93,32.86,32.88,30414.0,29.4409,29.4498,29.3872,29.4051,30414.0
2020-05-06 12:10:00,32.88,32.94,32.88,32.91,35995.0,29.4051,29.4588,29.4051,29.4319,35995.0
2020-05-06 12:15:00,32.92,32.98,32.92,32.95,41041.0,29.4409,29.4945,29.4409,29.4677,41041.0
2020-05-06 12:20:00,32.95,32.98,32.93,32.97,50278.0,29.4677,29.4945,29.4498,29.4856,50278.0
2020-05-06 12:25:00,32.98,32.99,32.93,32.96,52691.0,29.4945,29.5035,29.4498,29.4767,52691.0
2020-05-06 12:30:00,32.96,32.99,32.94,32.98,43950.0,29.4767,29.5035,29.4588,29.4945,43950.0
2020-05-06 12:35:00,32.99,33.01,32.96,33.0,62254.0,29.5035,29.5214,29.4767,29.5124,62254.0
2020-05-06 12:40:00,33.0,33.03,32.98,33.01,33877.0,29.5124,29.5393,29.4945,29.5214,33877.0
2020-05-06 12:45:00,33.01,33.02,32.96,32.97,48626.0,29.5214,29.5303,29.4767,29.4856,48626.0
2020-05-06 12:50:00,32.96,33.0,32.94,32.97,47935.0,29.4767,29.5124,29.4588,29.4856,47935.0
2020-05-06 12:55:00,32.97,32.99,32.93,32.94,43549.0,29.4856,29.5035,29.4498,29.4588,43549.0
2020-05-06 13:00:00,32.95,32.97,32.85,32.88,42008.0,29.4677,29.4856,29.3783,29.4051,42008.0
2020-05-06 13:05:00,32.89,32.9,32.85,32.87,40222.0,29.4141,29.423,29.3783,29.3962,40222.0
2020-05-06 13:10:00,32.86,32.92,32.85,32.92,41685.0,29.3872,29.4409,29.3783,29.4409,41685.0
2020-05-06 13:15:00,32.92,32.95,32.9,32.95,40602.0,29.4409,29.4677,29.423,29.4677,40602.0
2020-05-06 13:20:00,32.95,32.98,32.93,32.94,51603.0,29.4677,29.4945,29.4498,29.4588,51603.0
2020-05-06 13:25:00,32.94,32.97,32.93,32.97,39859.0,29.4588,29.4856,29.4498,29.4856,39859.0
2020-05-06 13:30:00,32.96,33.02,32.96,33.02,56119.0,29.4767,29.5303,29.4767,29.5303,56119.0
2020-05-06 13:35:00,33.03,33.05,33.0,33.02,39091.0,29.5393,29.5571,29.5124,29.5303,39091.0
2020-05-06 13:40:00,33.01,33.03,32.98,33.02,27704.0,29.5214,29.5393,29.4945,29.5303,27704.0
2020-05-06 13:45:00,33.02,33.05,32.99,33.02,28960.0,29.5303,29.5571,29.5035,29.5303,28960.0
2020-05-06 13:50:00,33.02,33.03,32.97,33.0,30310.0,29.5303,29.5393,29.4856,29.5124,30310.0
2020-05-06 13:55:00,33.0,33.01,32.97,32.98,43580.0,29.5124,29.5214,29.4856,29.4945,43580.0
2020-05-06 14:00:00,32.97,32.97,32.91,32.92,42435.0,29.4856,29.4856,29.4319,29.4409,42435.0
2020-05-06 14:05:00,32.92,32.96,32.91,32.94,43449.0,29.4409,29.4767,29.4319,29.4588,43449.0
2020-05-06 14:10:00,32.94,32.94,32.89,32.9,40802.0,29.4588,29.4588,29.4141,29.423,40802.0
2020-05-06 14:15:00,32.91,32.99,32.9,32.98,43858.0,29.4319,29.5035,29.423,29.4945,43858.0
2020-05-06 14:20:00,32.98,33.03,32.97,33.03,34880.0,29.4945,29.5393,29.4856,29.5393,34880.0
2020-05-06 14:25:00,33.02,33.06,32.99,32.99,48647.0,29.5303,29.5661,29.5035,29.5035,48647.0
2020-05-06 14:30:00,33.0,33.01,32.96,33.0,39065.0,29.5124,29.5214,29.4767,29.5124,39065.0
2020-05-06 14:35:00,33.0,33.0,32.95,32.99,66633.0,29.5124,29.5124,29.4677,29.5035,66633.0
2020-05-06 14:40:00,32.98,33.0,32.95,32.96,51443.0,29.4945,29.5124,29.4677,29.4767,51443.0
2020-05-06 14:45:00,32.96,32.99,32.96,32.99,41197.0,29.4767,29.5035,29.4767,29.5035,41197.0
2020-05-06 14:50:00,32.98,33.01,32.97,33.01,46202.0,29.4945,29.5214,29.4856,29.5214,46202.0
2020-05-06 14:55:00,33.01,33.01,32.93,32.94,42618.0,29.5214,29.5214,29.4498,29.4588,42618.0
2020-05-06 15:00:00,32.93,32.95,32.87,32.93,63408.0,29.4498,29.4677,29.3962,29.4498,63408.0
2020-05-06 15:05:00,32.92,32.97,32.91,32.93,58538.0,29.4409,29.4856,29.4319,29.4498,58538.0
2020-05-06 15:10:00,32.93,32.94,32.85,32.9,96356.0,29.4498,29.4588,29.3783,29.423,96356.0
2020-05-06 15:15:00,32.89,32.91,32.85,32.88,62231.0,29.4141,29.4319,29.3783,29.4051,62231.0
2020-05-06 15:20:00,32.89,32.91,32.87,32.9,50979.0,29.4141,29.4319,29.3962,29.423,50979.0
2020-05-06 15:25:00,32.9,32.91,32.86,32.87,88997.0,29.423,29.4319,29.3872,29.3962,88997.0
2020-05-06 15:30:00,32.87,32.87,32.81,32.82,98624.0,29.3962,29.3962,29.3425,29.3515,98624.0
2020-05-06 15:35:00,32.82,32.86,32.77,32.85,121067.0,29.3515,29.3872,29.3067,29.3783,121067.0
2020-05-06 15:40:00,32.86,32.87,32.79,32.86,174123.0,29.3872,29.3962,29.3246,29.3872,174123.0
2020-05-06 15:45:00,32.86,32.86,32.75,32.76,118851.0,29.3872,29.3872,29.2888,29.2978,118851.0
2020-05-06 15:50:00,32.75,32.86,32.75,32.85,274716.0,29.2888,29.3872,29.2888,29.3783,274716.0
2020-05-06 15:55:00,32.85,32.89,32.78,32.78,384542.0,29.3783,29.4141,29.3157,29.3157,384542.0
2020-05-07 09:30:00,32.9,32.99,32.75,32.84,159023.0,29.423,29.5035,29.2888,29.3693,159023.0
2020-05-07 09:35:00,32.85,33.02,32.78,32.97,112748.0,29.3783,29.5303,29.3157,29.4856,112748.0
2020-05-07 09:40:00,32.96,33.01,32.85,32.85,90550.0,29.4767,29.5214,29.3783,29.3783,90550.0
2020-05-07 09:45:00,32.85,32.94,32.8,32.83,75272.0,29.3783,29.4588,29.3336,29.3604,75272.0
2020-05-07 09:50:00,32.84,32.89,32.72,32.75,75743.0,29.3693,29.4141,29.262,29.2888,75743.0
2020-05-07 09:55:00,32.76,32.81,32.67,32.71,48154.0,29.2978,29.3425,29.2173,29.2531,48154.0
2020-05-07 10:00:00,32.71,32.75,32.66,32.73,68439.0,29.2531,29.2888,29.2084,29.271,68439.0
2020-05-07 10:05:00,32.73,32.79,32.69,32.74,87872.0,29.271,29.3246,29.2352,29.2799,87872.0
2020-05-07 10:10:00,32.73,32.81,32.71,32.74,85705.0,29.271,29.3425,29.2531,29.2799,85705.0
2020-05-07 10:15:00,32.75,32.77,32.66,32.67,97398.0,29.2888,29.3067,29.2084,29.2173,97398.0
2020-05-07 10:20:00,32.68,32.7,32.65,32.69,51015.0,29.2262,29.2441,29.1994,29.2352,51015.0
2020-05-07 10:25:00,32.69,32.71,32.65,32.69,65397.0,29.2352,29.2531,29.1994,29.2352,65397.0
2020-05-07 10:30:00,32.7,32.75,32.6,32.63,81931.0,29.2441,29.2888,29.1547,29.1815,81931.0
2020-05-07 10:35:00,32.64,32.65,32.56,32.59,60067.0,29.1905,29.1994,29.1189,29.1458,60067.0
2020-05-07 10:40:00,32.59,32.65,32.57,32.58,80372.0,29.1458,29.1994,29.1279,29.1368,80372.0
2020-05-07 10:45:00,32.58,32.62,32.54,32.55,75300.0,29.1368,29.1726,29.101,29.11,75300.0
2020-05-07 10:50:00,32.55,32.57,32.53,32.56,47945.0,29.11,29.1279,29.0921,29.1189,47945.0
2020-05-07 10:55:00,32.55,32.6,32.48,32.59,123057.0,29.11,29.1547,29.0474,29.1458,123057.0
2020-05-07 11:00:00,32.59,32.67,32.59,32.66,67375.0,29.1458,29.2173,29.1458,29.2084,67375.0
2020-05-07 11:05:00,32.67,32.71,32.62,32.63,41147.0,29.2173,29.2531,29.1726,29.1815,41147.0
2020-05-07 11:10:00,32.64,32.73,32.63,32.72,56341.0,29.1905,29.271,29.1815,29.262,56341.0
2020-05-07 11:15:00,32.73,32.79,32.72,32.79,37241.0,29.271,29.3246,29.262,29.3246,37241.0
2020-05-07 11:20:00,32.79,32.82,32.76,32.8,58392.0,29.3246,29.3515,29.2978,29.3336,58392.0
2020-05-07 11:25:00,32.8,32.9,32.79,32.87,57538.0,29.3336,29.423,29.3246,29.3962,57538.0
2020-05-07 11:30:00,32.86,32.88,32.83,32.88,42246.0,29.3872,29.4051,29.3604,29.4051,42246.0
2020-05-07 11:35:00,32.88,32.92,32.86,32.87,32029.0,29.4051,29.4409,29.3872,29.3962,32029.0
2020-05-07 11:40:00,32.86,32.96,32.85,32.95,47734.0,29.3872,29.4767,29.3783,29.4677,47734.0
2020-05-07 11:45:00,32.95,33.0,32.92,32.94,40331.0,29.4677,29.5124,29.4409,29.4588,40331.0
2020-05-07 11:50:00,32.94,32.96,32.92,32.94,35161.0,29.4588,29.4767,29.4409,29.4588,35161.0
2020-05-07 11:55:00,32.94,32.99,32.92,32.96,82688.0,29.4588,29.5035,29.4409,29.4767,82688.0
2020-05-07 12:00:00,32.97,32.98,32.94,32.95,34214.0,29.4856,29.4945,29.4588,29.4677,34214.0
2020-05-07 12:05:00,32.96,32.99,32.95,32.99,35736.0,29.4767,29.5035,29.4677,29.5035,35736.0
2020-05-07 12:10:00,32.98,32.99,32.91,32.95,42078.0,29.4945,29.5035,29.4319,29.4677,42078.0
2020-05-07 12:15:00,32.96,33.0,32.95,32.98,50837.0,29.4767,29.5124,29.4677,29.4945,50837.0
2020-05-07 12:20:00,32.98,33.0,32.94,32.98,48766.0,29.4945,29.5124,29.4588,29.4945,48766.0
2020-05-07 12:25:00,32.98,33.05,32.97,33.04,63498.0,29.4945,29.5571,29.4856,29.5482,63498.0
2020-05-07 12:30:00,33.03,33.04,32.99,33.03,44773.0,29.5393,29.5482,29.5035,29.5393,44773.0
2020-05-07 12:35:00,33.03,33.06,32.99,33.05,57537.0,29.5393,29.5661,29.5035,29.5571,57537.0
2020-05-07 12:40:00,33.05,33.1,33.02,33.09,93663.0,29.5571,29.6019,29.5303,29.5929,93663.0
2020-05-07 12:45:00,33.09,33.19,33.09,33.18,117671.0,29.5929,29.6823,29.5929,29.6734,117671.0
2020-05-07 12:50:00,33.17,33.19,33.11,33.13,68787.0,29.6645,29.6823,29.6108,29.6287,68787.0
2020-05-07 12:55:00,33.13,33.15,33.12,33.14,31399.0,29.6287,29.6466,29.6197,29.6376,31399.0
2020-05-07 13:00:00,33.14,33.19,33.11,33.15,55233.0,29.6376,29.6823,29.6108,29.6466,55233.0
2020-05-07 13:05:00,33.15,33.15,33.13,33.15,49512.0,29.6466,29.6466,29.6287,29.6466,49512.0
2020-05-07 13:10:00,33.15,33.17,33.1,33.12,43009.0,29.6466,29.6645,29.6019,29.6197,43009.0
2020-05-07 13:15:00,33.11,33.12,33.01,33.03,55744.0,29.6108,29.6197,29.5214,29.5393,55744.0
2020-05-07 13:20:00,33.03,33.07,33.01,33.02,31663.0,29.5393,29.575,29.5214,29.5303,31663.0
2020-05-07 13:25:00,33.02,33.04,33.0,33.02,39716.0,29.5303,29.5482,29.5124,29.5303,39716.0
2020-05-07 13:30:00,33.01,33.06,33.01,33.02,62926.0,29.5214,29.5661,29.5214,29.5303,62926.0
2020-05-07 13:35:00,33.03,33.09,33.03,33.06,36231.0,29.5393,29.5929,29.5393,29.5661,36231.0
2020-05-07 13:40:00,33.06,33.07,32.99,33.02,31019.0,29.5661,29.575,29.5035,29.5303,31019.0
2020-05-07 13:45:00,33.03,33.05,33.01,33.03,27429.0,29.5393,29.5571,29.5214,29.5393,27429.0
2020-05-07 13:50:00,33.02,33.03,32.97,33.01,34316.0,29.5303,29.5393,29.4856,29.5214,34316.0
2020-05-07 13:55:00,33.0,33.02,32.95,32.99,47197.0,29.5124,29.5303,29.4677,29.5035,47197.0
2020-05-07 14:00:00,33.0,33.0,32.93,32.95,39434.0,29.5124,29.5124,29.4498,29.4677,39434.0
2020-05-07 14:05:00,32.95,32.96,32.87,32.91,35512.0,29.4677,29.4767,29.3962,29.4319,35512.0
2020-05-07 14:10:00,32.9,32.92,32.88,32.91,27496.0,29.423,29.4409,29.4051,29.4319,27496.0
2020-05-07 14:15:00,32.91,32.91,32.8,32.83,94092.0,29.4319,29.4319,29.3336,29.3604,94092.0
2020-05-07 14:20:00,32.83,32.87,32.82,32.83,28054.0,29.3604,29.3962,29.3515,29.3604,28054.0
2020-05-07 14:25:00,32.84,32.9,32.83,32.87,36903.0,29.3693,29.423,29.3604,29.3962,36903.0
2020-05-07 14:30:00,32.87,32.89,32.83,32.84,41154.0,29.3962,29.4141,29.3604,29.3693,41154.0
2020-05-07 14:35:00,32.83,32.88,32.83,32.88,35317.0,29.3604,29.4051,29.3604,29.4051,35317.0
2020-05-07 14:40:00,32.87,32.91,32.84,32.85,50734.0,29.3962,29.4319,29.3693,29.3783,50734.0
2020-05-07 14:45:00,32.84,32.91,32.84,32.91,38812.0,29.3693,29.4319,29.3693,29.4319,38812.0
2020-05-07 14:50:00,32.91,32.95,32.9,32.94,40680.0,29.4319,29.4677,29.423,29.4588,40680.0
2020-05-07 14:55:00,32.94,32.98,32.92,32.98,41977.0,29.4588,29.4945,29.4409,29.4945,41977.0
2020-05-07 15:00:00,32.98,32.99,32.91,32.97,54526.0,29.4945,29.5035,29.4319,29.4856,54526.0
2020-05-07 15:05:00,32.97,33.03,32.97,33.02,69950.0,29.4856,29.5393,29.4856,29.5303,69950.0
2020-05-07 15:10:00,33.02,33.05,32.95,32.95,99325.0,29.5303,29.5571,29.4677,29.4677,99325.0
2020-05-07 15:15:00,32.95,32.96,32.87,32.9,48494.0,29.4677,29.4767,29.3962,29.423,48494.0
2020-05-07 15:20:00,32.9,32.92,32.84,32.87,60373.0,29.423,29.4409,29.3693,29.3962,60373.0
2020-05-07 15:25:00,32.87,32.91,32.86,32.89,43111.0,29.3962,29.4319,29.3872,29.4141,43111.0
2020-05-07 15:30:00,32.89,32.9,32.83,32.87,53284.0,29.4141,29.423,29.3604,29.3962,53284.0
2020-05-07 15:35:00,32.87,32.88,32.81,32.83,56566.0,29.3962,29.4051,29.3425,29.3604,56566.0
2020-05-07 15:40:00,32.82,32.84,32.79,32.83,59749.0,29.3515,29.3693,29.3246,29.3604,59749.0
2020-05-07 15:45:00,32.83,32.85,32.77,32.8,110460.0,29.3604,29.3783,29.3067,29.3336,110460.0
2020-05-07 15:50:00,32.77,32.8,32.7,32.72,143761.0,29.3067,29.3336,29.2441,29.262,143761.0
2020-05-07 15:55:00,32.72,32.72,32.62,32.68,359078.0,29.262,29.262,29.1726,29.2262,359078.0
2020-05-08 09:30:00,32.7,32.77,32.55,32.59,187562.0,29.2441,29.3067,29.11,29.1458,187562.0
2020-05-08 09:35:00,32.6,32.84,32.6,32.78,124621.0,29.1547,29.3693,29.1547,29.3157,124621.0
2020-05-08 09:40:00,32.81,32.93,32.78,32.8,102358.0,29.3425,29.4498,29.3157,29.3336,102358.0
2020-05-08 09:45:00,32.8,32.89,32.79,32.86,42204.0,29.3336,29.4141,29.3246,29.3872,42204.0
2020-05-08 09:50:00,32.86,32.93,32.79,32.83,77726.0,29.3872,29.4498,29.3246,29.3604,77726.0
2020-05-08 09:55:00,32.82,32.83,32.72,32.8,57387.0,29.3515,29.3604,29.262,29.3336,57387.0
2020-05-08 10:00:00,32.8,32.93,32.8,32.82,80384.0,29.3336,29.4498,29.3336,29.3515,80384.0
2020-05-08 10:05:00,32.82,32.82,32.7,32.74,50646.0,29.3515,29.3515,29.2441,29.2799,50646.0
2020-05-08 10:10:00,32.75,32.77,32.68,32.69,46439.0,29.2888,29.3067,29.2262,29.2352,46439.0
2020-05-08 10:15:00,32.68,32.72,32.64,32.7,64128.0,29.2262,29.262,29.1905,29.2441,64128.0
2020-05-08 10:20:00,32.69,32.73,32.66,32.69,41776.0,29.2352,29.271,29.2084,29.2352,41776.0
2020-05-08 10:25:00,32.69,32.71,32.63,32.68,42413.0,29.2352,29.2531,29.1815,29.2262,42413.0
2020-05-08 10:30:00,32.67,32.7,32.63,32.65,52104.0,29.2173,29.2441,29.1815,29.1994,52104.0
2020-05-08 10:35:00,32.65,32.67,32.63,32.64,44034.0,29.1994,29.2173,29.1815,29.1905,44034.0
2020-05-08 10:40:00,32.64,32.71,32.62,32.65,115868.0,29.1905,29.2531,29.1726,29.1994,115868.0
2020-05-08 10:45:00,32.66,32.71,32.65,32.7,42086.0,29.2084,29.2531,29.1994,29.2441,42086.0
2020-05-08 10:50:00,32.7,32.79,32.7,32.76,68971.0,29.2441,29.3246,29.2441,29.2978,68971.0
2020-05-08 10:55:00,32.76,32.82,32.75,32.8,85800.0,29.2978,29.3515,29.2888,29.3336,85800.0
2020-05-08 11:00:00,32.8,32.88,32.8,32.87,54920.0,29.3336,29.4051,29.3336,29.3962,54920.0
2020-05-08 11:05:00,32.87,32.93,32.86,32.88,93203.0,29.3962,29.4498,29.3872,29.4051,93203.0
2020-05-08 11:10:00,32.89,32.89,32.8,32.83,42662.0,29.4141,29.4141,29.3336,29.3604,42662.0
2020-05-08 11:15:00,32.83,32.88,32.82,32.87,45951.0,29.3604,29.4051,29.3515,29.3962,45951.0
2020-05-08 11:20:00,32.87,32.87,32.82,32.86,52099.0,29.3962,29.3962,29.3515,29.3872,52099.0
2020-05-08 11:25:00,32.87,32.88,32.83,32.84,44211.0,29.3962,29.4051,29.3604,29.3693,44211.0
2020-05-08 11:30:00,32.84,32.95,32.83,32.94,68684.0,29.3693,29.4677,29.3604,29.4588,68684.0
2020-05-08 11:35:00,32.94,32.95,32.9,32.92,41143.0,29.4588,29.4677,29.423,29.4409,41143.0
2020-05-08 11:40:00,32.93,32.96,32.89,32.95,34481.0,29.4498,29.4767,29.4141,29.4677,34481.0
2020-05-08 11:45:00,32.95,32.98,32.92,32.93,52728.0,29.4677,29.4945,29.4409,29.4498,52728.0
2020-05-08 11:50:00,32.93,32.93,32.89,32.91,62509.0,29.4498,29.4498,29.4141,29.4319,62509.0
2020-05-08 11:55:00,32.91,32.95,32.9,32.95,53766.0,29.4319,29.4677,29.423,29.4677,53766.0
2020-05-08 12:00:00,32.94,33.1,32.94,33.09,239961.0,29.4588,29.6019,29.4588,29.5929,239961.0
2020-05-08 12:05:00,33.09,33.13,33.07,33.08,113377.0,29.5929,29.6287,29.575,29.584,113377.0
2020-05-08 12:10:00,33.09,33.14,33.06,33.11,60434.0,29.5929,29.6376,29.5661,29.6108,60434.0
2020-05-08 12:15:00,33.11,33.15,33.1,33.15,83055.0,29.6108,29.6466,29.6019,29.6466,83055.0
2020-05-08 12:20:00,33.15,33.18,33.14,33.15,42585.0,29.6466,29.6734,29.6376,29.6466,42585.0
2020-05-08 12:25:00,33.15,33.19,33.14,33.19,42644.0,29.6466,29.6823,29.6376,29.6823,42644.0
2020-05-08 12:30:00,33.18,33.19,33.12,33.16,41578.0,29.6734,29.6823,29.6197,29.6555,41578.0
2020-05-08 12:35:00,33.16,33.21,33.14,33.2,103535.0,29.6555,29.7002,29.6376,29.6913,103535.0
2020-05-08 12:40:00,33.2,33.23,33.18,33.22,42537.0,29.6913,29.7181,29.6734,29.7092,42537.0
2020-05-08 12:45:00,33.23,33.25,33.21,33.22,95615.0,29.7181,29.736,29.7002,29.7092,95615.0
2020-05-08 12:50:00,33.22,33.22,33.16,33.19,30816.0,29.7092,29.7092,29.6555,29.6823,30816.0
2020-05-08 12:55:00,33.19,33.24,33.18,33.23,33887.0,29.6823,29.7271,29.6734,29.7181,33887.0
2020-05-08 13:00:00,33.23,33.28,33.23,33.27,40383.0,29.7181,29.7628,29.7181,29.7539,40383.0
2020-05-08 13:05:00,33.27,33.31,33.24,33.27,38390.0,29.7539,29.7897,29.7271,29.7539,38390.0
2020-05-08 13:10:00,33.27,33.29,33.23,33.25,28763.0,29.7539,29.7718,29.7181,29.736,28763.0
2020-05-08 13:15:00,33.23,33.28,33.23,33.25,34623.0,29.7181,29.7628,29.7181,29.736,34623.0
2020-05-08 13:20:00,33.25,33.26,33.23,33.23,35493.0,29.736,29.745,29.7181,29.7181,35493.0
2020-05-08 13:25:00,33.23,33.25,33.21,33.23,44589.0,29.7181,29.736,29.7002,29.7181,44589.0
2020-05-08 13:30:00,33.23,33.26,33.21,33.24,49847.0,29.7181,29.745,29.7002,29.7271,49847.0
2020-05-08 13:35:00,33.25,33.29,33.24,33.29,41381.0,29.736,29.7718,29.7271,29.7718,41381.0
2020-05-08 13:40:00,33.3,33.3,33.23,33.28,55532.0,29.7807,29.7807,29.7181,29.7628,55532.0
2020-05-08 13:45:00,33.29,33.31,33.26,33.29,65900.0,29.7718,29.7897,29.745,29.7718,65900.0
2020-05-08 13:50:00,33.29,33.4,33.27,33.38,111189.0,29.7718,29.8702,29.7539,29.8523,111189.0
2020-05-08 13:55:00,33.39,33.4,33.33,33.37,49087.0,29.8612,29.8702,29.8076,29.8433,49087.0
2020-05-08 14:00:00,33.37,33.39,33.34,33.36,32073.0,29.8433,29.8612,29.8165,29.8344,32073.0
2020-05-08 14:05:00,33.36,33.41,33.35,33.38,29194.0,29.8344,29.8791,29.8254,29.8523,29194.0
2020-05-08 14:10:00,33.37,33.41,33.37,33.4,37202.0,29.8433,29.8791,29.8433,29.8702,37202.0
2020-05-08 14:15:00,33.4,33.49,33.4,33.47,103817.0,29.8702,29.9506,29.8702,29.9328,103817.0
2020-05-08 14:20:00,33.47,33.5,33.42,33.42,209489.0,29.9328,29.9596,29.888,29.888,209489.0
2020-05-08 14:25:00,33.42,33.48,33.42,33.45,89569.0,29.888,29.9417,29.888,29.9149,89569.0
2020-05-08 14:30:00,33.45,33.49,33.44,33.46,92971.0,29.9149,29.9506,29.9059,29.9238,92971.0
2020-05-08 14:35:00,33.47,33.48,33.46,33.48,42624.0,29.9328,29.9417,29.9238,29.9417,42624.0
2020-05-08 14:40:00,33.48,33.48,33.44,33.45,55458.0,29.9417,29.9417,29.9059,29.9149,55458.0
2020-05-08 14:45:00,33.45,33.52,33.45,33.49,101724.0,29.9149,29.9775,29.9149,29.9506,101724.0
2020-05-08 14:50:00,33.48,33.5,33.48,33.48,31876.0,29.9417,29.9596,29.9417,29.9417,31876.0
2020-05-08 14:55:00,33.48,33.52,33.48,33.5,40810.0,29.9417,29.9775,29.9417,29.9596,40810.0
2020-05-08 15:00:00,33.5,33.51,33.47,33.5,91052.0,29.9596,29.9685,29.9328,29.9596,91052.0
2020-05-08 15:05:00,33.49,33.5,33.45,33.47,43450.0,29.9506,29.9596,29.9149,29.9328,43450.0
2020-05-08 15:10:00,33.47,33.48,33.38,33.4,76261.0,29.9328,29.9417,29.8523,29.8702,76261.0
2020-05-08 15:15:00,33.4,33.4,33.32,33.37,104027.0,29.8702,29.8702,29.7986,29.8433,104027.0
2020-05-08 15:20:00,33.36,33.37,33.31,33.34,104694.0,29.8344,29.8433,29.7897,29.8165,104694.0
2020-05-08 15:25:00,33.34,33.38,33.34,33.36,114912.0,29.8165,29.8523,29.8165,29.8344,114912.0
2020-05-08 15:30:00,33.36,33.36,33.31,33.33,278680.0,29.8344,29.8344,29.7897,29.8076,278680.0
2020-05-08 15:35:00,33.32,33.34,33.3,33.33,139354.0,29.7986,29.8165,29.7807,29.8076,139354.0
2020-05-08 15:40:00,33.33,33.34,33.21,33.23,261129.0,29.8076,29.8165,29.7002,29.7181,261129.0
2020-05-08 15:45:00,33.23,33.29,33.2,33.29,179432.0,29.7181,29.7718,29.6913,29.7718,179432.0
2020-05-08 15:50:00,33.29,33.38,33.28,33.34,245317.0,29.7718,29.8523,29.7628,29.8165,245317.0
2020-05-08 15:55:00,33.34,33.38,33.23,33.32,639370.0,29.8165,29.8523,29.7181,29.7986,639370.0
2020-05-11 09:30:00,33.45,33.79,33.36,33.72,402987.0,29.9149,30.2189,29.8344,30.1563,402987.0
2020-05-11 09:35:00,33.73,33.77,33.65,33.73,138957.0,30.1653,30.2011,30.0937,30.1653,138957.0
2020-05-11 09:40:00,33.73,33.8,33.66,33.73,70855.0,30.1653,30.2279,30.1027,30.1653,70855.0
2020-05-11 09:45:00,33.72,33.81,33.72,33.77,112837.0,30.1563,30.2368,30.1563,30.2011,112837.0
2020-05-11 09:50:00,33.78,33.81,33.74,33.79,87773.0,30.21,30.2368,30.1742,30.2189,87773.0
2020-05-11 09:55:00,33.77,33.78,33.7,33.75,64830.0,30.2011,30.21,30.1384,30.1832,64830.0
2020-05-11 10:00:00,33.75,33.83,33.74,33.8,81238.0,30.1832,30.2547,30.1742,30.2279,81238.0
2020-05-11 10:05:00,33.8,33.9,33.8,33.86,130105.0,30.2279,30.3173,30.2279,30.2815,130105.0
2020-05-11 10:10:00,33.86,33.94,33.86,33.86,98173.0,30.2815,30.3531,30.2815,30.2815,98173.0
2020-05-11 10:15:00,33.86,33.86,33.77,33.81,70394.0,30.2815,30.2815,30.2011,30.2368,70394.0
2020-05-11 10:20:00,33.8,33.89,33.78,33.86,79975.0,30.2279,30.3084,30.21,30.2815,79975.0
2020-05-11 10:25:00,33.86,33.9,33.81,33.82,59058.0,30.2815,30.3173,30.2368,30.2458,59058.0
2020-05-11 10:30:00,33.82,33.86,33.77,33.82,68129.0,30.2458,30.2815,30.2011,30.2458,68129.0
2020-05-11 10:35:00,33.82,33.82,33.73,33.79,55160.0,30.2458,30.2458,30.1653,30.2189,55160.0
2020-05-11 10:40:00,33.8,33.81,33.78,33.8,56775.0,30.2279,30.2368,30.21,30.2279,56775.0
2020-05-11 10:45:00,33.8,33.85,33.8,33.83,50740.0,30.2279,30.2726,30.2279,30.2547,50740.0
2020-05-11 10:50:00,33.82,33.82,33.76,33.81,59624.0,30.2458,30.2458,30.1921,30.2368,59624.0
2020-05-11 10:55:00,33.8,33.81,33.73,33.73,39304.0,30.2279,30.2368,30.1653,30.1653,39304.0
2020-05-11 11:00:00,33.73,33.81,33.73,33.73,57739.0,30.1653,30.2368,30.1653,30.1653,57739.0
2020-05-11 11:05:00,33.73,33.73,33.65,33.69,71913.0,30.1653,30.1653,30.0937,30.1295,71913.0
2020-05-11 11:10:00,33.68,33.71,33.65,33.67,41114.0,30.1206,30.1474,30.0937,30.1116,41114.0
2020-05-11 11:15:00,33.67,33.7,33.62,33.65,51844.0,30.1116,30.1384,30.0669,30.0937,51844.0
2020-05-11 11:20:00,33.65,33.68,33.63,33.64,48281.0,30.0937,30.1206,30.0758,30.0848,48281.0
2020-05-11 11:25:00,33.64,33.72,33.62,33.72,78792.0,30.0848,30.1563,30.0669,30.1563,78792.0
2020-05-11 11:30:00,33.73,33.87,33.72,33.84,131675.0,30.1653,30.2905,30.1563,30.2637,131675.0
2020-05-11 11:35:00,33.84,33.86,33.79,33.79,77496.0,30.2637,30.2815,30.2189,30.2189,77496.0
2020-05-11 11:40:00,33.8,33.8,33.74,33.78,28910.0,30.2279,30.2279,30.1742,30.21,28910.0
2020-05-11 11:45:00,33.78,33.8,33.73,33.74,59916.0,30.21,30.2279,30.1653,30.1742,59916.0
2020-05-11 11:50:00,33.74,33.78,33.72,33.74,51984.0,30.1742,30.21,30.1563,30.1742,51984.0
2020-05-11 11:55:00,33.74,33.76,33.7,33.76,36715.0,30.1742,30.1921,30.1384,30.1921,36715.0
2020-05-11 12:00:00,33.78,33.83,33.77,33.82,50427.0,30.21,30.2547,30.2011,30.2458,50427.0
2020-05-11 12:05:00,33.81,33.83,33.79,33.81,22513.0,30.2368,30.2547,30.2189,30.2368,22513.0
2020-05-11 12:10:00,33.82,33.86,33.79,33.83,39800.0,30.2458,30.2815,30.2189,30.2547,39800.0
2020-05-11 12:15:00,33.84,33.84,33.8,33.83,27380.0,30.2637,30.2637,30.2279,30.2547,27380.0
2020-05-11 12:20:00,33.83,33.88,33.8,33.84,43772.0,30.2547,30.2994,30.2279,30.2637,43772.0
2020-05-11 12:25:00,33.85,33.86,33.83,33.84,31783.0,30.2726,30.2815,30.2547,30.2637,31783.0
2020-05-11 12:30:00,33.83,33.91,33.82,33.91,50374.0,30.2547,30.3263,30.2458,30.3263,50374.0
2020-05-11 12:35:00,33.9,33.91,33.86,33.88,26670.0,30.3173,30.3263,30.2815,30.2994,26670.0
2020-05-11 12:40:00,33.87,33.89,33.85,33.88,68062.0,30.2905,30.3084,30.2726,30.2994,68062.0
2020-05-11 12:45:00,33.88,33.98,33.88,33.98,110361.0,30.2994,30.3889,30.2994,30.3889,110361.0
2020-05-11 12:50:00,33.98,33.99,33.95,33.98,53960.0,30.3889,30.3978,30.362,30.3889,53960.0
2020-05-11 12:55:00,33.98,34.0,33.96,33.98,162719.0,30.3889,30.4067,30.371,30.3889,162719.0
2020-05-11 13:00:00,33.98,34.03,33.9,33.91,568467.0,30.3889,30.4336,30.3173,30.3263,568467.0
2020-05-11 13:05:00,33.91,33.95,33.9,33.94,75376.0,30.3263,30.362,30.3173,30.3531,75376.0
2020-05-11 13:10:00,33.94,33.94,33.75,33.81,288249.0,30.3531,30.3531,30.1832,30.2368,288249.0
2020-05-11 13:15:00,33.82,33.91,33.8,33.9,88834.0,30.2458,30.3263,30.2279,30.3173,88834.0
2020-05-11 13:20:00,33.91,33.92,33.86,33.92,24276.0,30.3263,30.3352,30.2815,30.3352,24276.0
2020-05-11 13:25:00,33.93,33.93,33.89,33.9,39014.0,30.3441,30.3441,30.3084,30.3173,39014.0
2020-05-11 13:30:00,33.9,33.93,33.89,33.89,18913.0,30.3173,30.3441,30.3084,30.3084,18913.0
2020-05-11 13:35:00,33.9,33.97,33.88,33.93,92471.0,30.3173,30.3799,30.2994,30.3441,92471.0
2020-05-11 13:40:00,33.92,33.96,33.9,33.92,27544.0,30.3352,30.371,30.3173,30.3352,27544.0
2020-05-11 13:45:00,33.92,33.95,33.92,33.93,28220.0,30.3352,30.362,30.3352,30.3441,28220.0
2020-05-11 13:50:00,33.92,33.93,33.89,33.9,24065.0,30.3352,30.3441,30.3084,30.3173,24065.0
2020-05-11 13:55:00,33.9,33.91,33.87,33.88,19649.0,30.3173,30.3263,30.2905,30.2994,19649.0
2020-05-11 14:00:00,33.87,33.89,33.81,33.81,43917.0,30.2905,30.3084,30.2368,30.2368,43917.0
2020-05-11 14:05:00,33.81,33.85,33.78,33.85,50587.0,30.2368,30.2726,30.21,30.2726,50587.0
2020-05-11 14:10:00,33.84,33.87,33.83,33.84,40758.0,30.2637,30.2905,30.2547,30.2637,40758.0
2020-05-11 14:15:00,33.83,33.85,33.8,33.84,67609.0,30.2547,30.2726,30.2279,30.2637,67609.0
2020-05-11 14:20:00,33.84,33.86,33.81,33.82,68919.0,30.2637,30.2815,30.2368,30.2458,68919.0
2020-05-11 14:25:00,33.83,33.84,33.78,33.8,73214.0,30.2547,30.2637,30.21,30.2279,73214.0
2020-05-11 14:30:00,33.8,33.86,33.78,33.86,74228.0,30.2279,30.2815,30.21,30.2815,74228.0
2020-05-11 14:35:00,33.86,33.88,33.8,33.8,49998.0,30.2815,30.2994,30.2279,30.2279,49998.0
2020-05-11 14:40:00,33.8,33.86,33.8,33.84,37243.0,30.2279,30.2815,30.2279,30.2637,37243.0
2020-05-11 14:45:00,33.83,33.86,33.82,33.86,37521.0,30.2547,30.2815,30.2458,30.2815,37521.0
2020-05-11 14:50:00,33.86,33.86,33.83,33.84,56766.0,30.2815,30.2815,30.2547,30.2637,56766.0
2020-05-11 14:55:00,33.84,33.89,33.83,33.89,51254.0,30.2637,30.3084,30.2547,30.3084,51254.0
2020-05-11 15:00:00,33.89,33.95,33.88,33.95,65173.0,30.3084,30.362,30.2994,30.362,65173.0
2020-05-11 15:05:00,33.95,33.95,33.89,33.9,59508.0,30.362,30.362,30.3084,30.3173,59508.0
2020-05-11 15:10:00,33.89,33.9,33.86,33.88,55163.0,30.3084,30.3173,30.2815,30.2994,55163.0
2020-05-11 15:15:00,33.89,33.93,33.88,33.92,83945.0,30.3084,30.3441,30.2994,30.3352,83945.0
2020-05-11 15:20:00,33.93,33.93,33.89,33.91,59704.0,30.3441,30.3441,30.3084,30.3263,59704.0
2020-05-11 15:25:00,33.91,33.94,33.9,33.91,74723.0,30.3263,30.3531,30.3173,30.3263,74723.0
2020-05-11 15:30:00,33.91,33.94,33.84,33.86,117923.0,30.3263,30.3531,30.2637,30.2815,117923.0
2020-05-11 15:35:00,33.86,33.86,33.77,33.82,197398.0,30.2815,30.2815,30.2011,30.2458,197398.0
2020-05-11 15:40:00,33.83,33.87,33.81,33.86,93897.0,30.2547,30.2905,30.2368,30.2815,93897.0
2020-05-11 15:45:00,33.86,33.89,33.78,33.8,215730.0,30.2815,30.3084,30.21,30.2279,215730.0
2020-05-11 15:50:00,33.77,33.8,33.71,33.75,317020.0,30.2011,30.2279,30.1474,30.1832,317020.0
2020-05-11 15:55:00,33.75,33.77,33.7,33.74,479656.0,30.1832,30.2011,30.1384,30.1742,479656.0
2020-05-12 09:30:00,33.83,34.05,33.79,33.84,239458.0,30.2547,30.4515,30.2189,30.2637,239458.0
2020-05-12 09:35:00,33.85,33.87,33.74,33.79,90671.0,30.2726,30.2905,30.1742,30.2189,90671.0
2020-05-12 09:40:00,33.78,33.97,33.78,33.95,166964.0,30.21,30.3799,30.21,30.362,166964.0
2020-05-12 09:45:00,33.95,34.04,33.89,34.03,98374.0,30.362,30.4425,30.3084,30.4336,98374.0
2020-05-12 09:50:00,34.03,34.05,33.95,33.98,61004.0,30.4336,30.4515,30.362,30.3889,61004.0
2020-05-12 09:55:00,33.98,34.07,33.93,34.07,67077.0,30.3889,30.4693,30.3441,30.4693,67077.0
2020-05-12 10:00:00,34.07,34.18,34.05,34.18,288873.0,30.4693,30.5677,30.4515,30.5677,288873.0
2020-05-12 10:05:00,34.18,34.19,34.15,34.16,55882.0,30.5677,30.5767,30.5409,30.5498,55882.0
2020-05-12 10:10:00,34.16,34.17,34.09,34.15,52480.0,30.5498,30.5588,30.4872,30.5409,52480.0
2020-05-12 10:15:00,34.14,34.23,34.14,34.16,246769.0,30.5319,30.6124,30.5319,30.5498,246769.0
2020-05-12 10:20:00,34.16,34.16,34.1,34.12,39980.0,30.5498,30.5498,30.4962,30.5141,39980.0
2020-05-12 10:25:00,34.12,34.13,34.02,34.03,42826.0,30.5141,30.523,30.4246,30.4336,42826.0
2020-05-12 10:30:00,34.04,34.19,34.04,34.17,88563.0,30.4425,30.5767,30.4425,30.5588,88563.0
2020-05-12 10:35:00,34.16,34.22,34.16,34.18,30807.0,30.5498,30.6035,30.5498,30.5677,30807.0
2020-05-12 10:40:00,34.18,34.19,34.09,34.1,28633.0,30.5677,30.5767,30.4872,30.4962,28633.0
2020-05-12 10:45:00,34.09,34.1,34.01,34.02,22469.0,30.4872,30.4962,30.4157,30.4246,22469.0
2020-05-12 10:50:00,34.02,34.07,34.02,34.07,28983.0,30.4246,30.4693,30.4246,30.4693,28983.0
2020-05-12 10:55:00,34.07,34.09,33.99,34.05,159900.0,30.4693,30.4872,30.3978,30.4515,159900.0
2020-05-12 11:00:00,34.05,34.1,34.04,34.08,33291.0,30.4515,30.4962,30.4425,30.4783,33291.0
2020-05-12 11:05:00,34.08,34.08,34.01,34.08,54042.0,30.4783,30.4783,30.4157,30.4783,54042.0
2020-05-12 11:10:00,34.09,34.23,34.08,34.16,93385.0,30.4872,30.6124,30.4783,30.5498,93385.0
2020-05-12 11:15:00,34.16,34.21,34.16,34.2,26404.0,30.5498,30.5946,30.5498,30.5856,26404.0
2020-05-12 11:20:00,34.19,34.22,34.17,34.18,48110.0,30.5767,30.6035,30.5588,30.5677,48110.0
2020-05-12 11:25:00,34.18,34.21,34.15,34.17,45129.0,30.5677,30.5946,30.5409,30.5588,45129.0
2020-05-12 11:30:00,34.17,34.21,34.14,34.15,53051.0,30.5588,30.5946,30.5319,30.5409,53051.0
2020-05-12 11:35:00,34.15,34.16,34.08,34.09,32344.0,30.5409,30.5498,30.4783,30.4872,32344.0
2020-05-12 11:40:00,34.1,34.15,34.08,34.15,22491.0,30.4962,30.5409,30.4783,30.5409,22491.0
2020-05-12 11:45:00,34.15,34.17,34.12,34.16,32985.0,30.5409,30.5588,30.5141,30.5498,32985.0
2020-05-12 11:50:00,34.16,34.21,34.14,34.19,39418.0,30.5498,30.5946,30.5319,30.5767,39418.0
2020-05-12 11:55:00,34.19,34.2,34.16,34.16,30774.0,30.5767,30.5856,30.5498,30.5498,30774.0
2020-05-12 12:00:00,34.16,34.17,34.11,34.12,34142.0,30.5498,30.5588,30.5051,30.5141,34142.0
2020-05-12 12:05:00,34.11,34.14,34.05,34.05,48744.0,30.5051,30.5319,30.4515,30.4515,48744.0
2020-05-12 12:10:00,34.05,34.06,34.02,34.02,47338.0,30.4515,30.4604,30.4246,30.4246,47338.0
2020-05-12 12:15:00,34.02,34.09,33.99,34.09,55688.0,30.4246,30.4872,30.3978,30.4872,55688.0
2020-05-12 12:20:00,34.08,34.12,34.07,34.09,53358.0,30.4783,30.5141,30.4693,30.4872,53358.0
2020-05-12 12:25:00,34.09,34.16,34.08,34.13,52160.0,30.4872,30.5498,30.4783,30.523,52160.0
2020-05-12 12:30:00,34.13,34.19,34.12,34.16,38872.0,30.523,30.5767,30.5141,30.5498,38872.0
2020-05-12 12:35:00,34.15,34.19,34.14,34.18,63307.0,30.5409,30.5767,30.5319,30.5677,63307.0
2020-05-12 12:40:00,34.19,34.19,34.11,34.12,29897.0,30.5767,30.5767,30.5051,30.5141,29897.0
2020-05-12 12:45:00,34.12,34.15,34.08,34.09,48613.0,30.5141,30.5409,30.4783,30.4872,48613.0
2020-05-12 12:50:00,34.09,34.12,34.06,34.12,23864.0,30.4872,30.5141,30.4604,30.5141,23864.0
2020-05-12 12:55:00,34.12,34.17,34.11,34.16,38673.0,30.5141,30.5588,30.5051,30.5498,38673.0
2020-05-12 13:00:00,34.15,34.16,34.05,34.07,30817.0,30.5409,30.5498,30.4515,30.4693,30817.0
2020-05-12 13:05:00,34.07,34.12,34.06,34.1,22832.0,30.4693,30.5141,30.4604,30.4962,22832.0
2020-05-12 13:10:00,34.11,34.12,34.08,34.11,55222.0,30.5051,30.5141,30.4783,30.5051,55222.0
2020-05-12 13:15:00,34.1,34.11,34.06,34.07,27845.0,30.4962,30.5051,30.4604,30.4693,27845.0
2020-05-12 13:20:00,34.06,34.07,34.02,34.03,24985.0,30.4604,30.4693,30.4246,30.4336,24985.0
2020-05-12 13:25:00,34.03,34.09,34.02,34.05,37132.0,30.4336,30.4872,30.4246,30.4515,37132.0
2020-05-12 13:30:00,34.06,34.07,34.04,34.05,18902.0,30.4604,30.4693,30.4425,30.4515,18902.0
2020-05-12 13:35:00,34.05,34.06,34.02,34.05,16588.0,30.4515,30.4604,30.4246,30.4515,16588.0
2020-05-12 13:40:00,34.04,34.1,34.03,34.08,30420.0,30.4425,30.4962,30.4336,30.4783,30420.0
2020-05-12 13:45:00,34.08,34.12,34.07,34.1,46990.0,30.4783,30.5141,30.4693,30.4962,46990.0
2020-05-12 13:50:00,34.09,34.11,34.07,34.1,26452.0,30.4872,30.5051,30.4693,30.4962,26452.0
2020-05-12 13:55:00,34.09,34.1,34.06,34.06,20658.0,30.4872,30.4962,30.4604,30.4604,20658.0
2020-05-12 14:00:00,34.07,34.08,34.04,34.05,19504.0,30.4693,30.4783,30.4425,30.4515,19504.0
2020-05-12 14:05:00,34.05,34.08,34.02,34.05,30764.0,30.4515,30.4783,30.4246,30.4515,30764.0
2020-05-12 14:10:00,34.05,34.06,34.02,34.05,26941.0,30.4515,30.4604,30.4246,30.4515,26941.0
2020-05-12 14:15:00,34.04,34.08,34.03,34.04,18549.0,30.4425,30.4783,30.4336,30.4425,18549.0
2020-05-12 14:20:00,34.05,34.08,34.03,34.05,19941.0,30.4515,30.4783,30.4336,30.4515,19941.0
2020-05-12 14:25:00,34.04,34.08,34.03,34.07,28183.0,30.4425,30.4783,30.4336,30.4693,28183.0
2020-05-12 14:30:00,34.07,34.09,34.03,34.09,41015.0,30.4693,30.4872,30.4336,30.4872,41015.0
2020-05-12 14:35:00,34.08,34.12,34.06,34.09,38536.0,30.4783,30.5141,30.4604,30.4872,38536.0
2020-05-12 14:40:00,34.09,34.11,34.01,34.04,36243.0,30.4872,30.5051,30.4157,30.4425,36243.0
2020-05-12 14:45:00,34.05,34.06,34.02,34.03,26037.0,30.4515,30.4604,30.4246,30.4336,26037.0
2020-05-12 14:50:00,34.04,34.09,34.03,34.08,32633.0,30.4425,30.4872,30.4336,30.4783,32633.0
2020-05-12 14:55:00,34.08,34.1,34.07,34.08,38314.0,30.4783,30.4962,30.4693,30.4783,38314.0
2020-05-12 15:00:00,34.08,34.09,34.01,34.02,37008.0,30.4783,30.4872,30.4157,30.4246,37008.0
2020-05-12 15:05:00,34.02,34.03,33.95,33.97,33198.0,30.4246,30.4336,30.362,30.3799,33198.0
2020-05-12 15:10:00,33.96,33.96,33.87,33.87,34776.0,30.371,30.371,30.2905,30.2905,34776.0
2020-05-12 15:15:00,33.88,33.89,33.82,33.84,52506.0,30.2994,30.3084,30.2458,30.2637,52506.0
2020-05-12 15:20:00,33.83,33.86,33.81,33.82,30944.0,30.2547,30.2815,30.2368,30.2458,30944.0
2020-05-12 15:25:00,33.81,33.91,33.8,33.88,50171.0,30.2368,30.3263,30.2279,30.2994,50171.0
2020-05-12 15:30:00,33.88,33.9,33.81,33.89,82204.0,30.2994,30.3173,30.2368,30.3084,82204.0
2020-05-12 15:35:00,33.88,33.88,33.77,33.79,65062.0,30.2994,30.2994,30.2011,30.2189,65062.0
2020-05-12 15:40:00,33.8,33.8,33.65,33.7,109645.0,30.2279,30.2279,30.0937,30.1384,109645.0
2020-05-12 15:45:00,33.69,33.71,33.57,33.58,188170.0,30.1295,30.1474,30.0222,30.0311,188170.0
2020-05-12 15:50:00,33.58,33.64,33.5,33.54,299173.0,30.0311,30.0848,29.9596,29.9954,299173.0
2020-05-12 15:55:00,33.54,33.64,33.52,33.55,310174.0,29.9954,30.0848,29.9775,30.0043,310174.0
2020-05-13 09:30:00,33.61,34.06,33.61,34.04,281699.0,30.058,30.4604,30.058,30.4425,281699.0
2020-05-13 09:35:00,34.05,34.15,33.95,34.12,203139.0,30.4515,30.5409,30.362,30.5141,203139.0
2020-05-13 09:40:00,34.11,34.15,34.0,34.09,146020.0,30.5051,30.5409,30.4067,30.4872,146020.0
2020-05-13 09:45:00,34.09,34.21,34.02,34.12,149361.0,30.4872,30.5946,30.4246,30.5141,149361.0
2020-05-13 09:50:00,34.12,34.23,34.11,34.2,78265.0,30.5141,30.6124,30.5051,30.5856,78265.0
2020-05-13 09:55:00,34.2,34.26,34.16,34.21,123480.0,30.5856,30.6393,30.5498,30.5946,123480.0
2020-05-13 10:00:00,34.2,34.29,34.16,34.29,98590.0,30.5856,30.6661,30.5498,30.6661,98590.0
2020-05-13 10:05:00,34.29,34.4,34.26,34.29,410907.0,30.6661,30.7645,30.6393,30.6661,410907.0
2020-05-13 10:10:00,34.29,34.44,34.26,34.39,334526.0,30.6661,30.8002,30.6393,30.7555,334526.0
2020-05-13 10:15:00,34.39,34.45,34.34,34.45,165759.0,30.7555,30.8092,30.7108,30.8092,165759.0
2020-05-13 10:20:00,34.45,34.47,34.34,34.38,104666.0,30.8092,30.8271,30.7108,30.7466,104666.0
2020-05-13 10:25:00,34.39,34.46,34.34,34.41,108749.0,30.7555,30.8181,30.7108,30.7734,108749.0
2020-05-13 10:30:00,34.4,34.5,34.4,34.48,103431.0,30.7645,30.8539,30.7645,30.836,103431.0
2020-05-13 10:35:00,34.49,34.5,34.46,34.47,231133.0,30.845,30.8539,30.8181,30.8271,231133.0
2020-05-13 10:40:00,34.46,34.48,34.4,34.41,80882.0,30.8181,30.836,30.7645,30.7734,80882.0
2020-05-13 10:45:00,34.41,34.44,34.32,34.32,149856.0,30.7734,30.8002,30.6929,30.6929,149856.0
2020-05-13 10:50:00,34.32,34.32,34.19,34.23,114154.0,30.6929,30.6929,30.5767,30.6124,114154.0
2020-05-13 10:55:00,34.23,34.27,34.14,34.18,103153.0,30.6124,30.6482,30.5319,30.5677,103153.0
2020-05-13 11:00:00,34.17,34.2,34.13,34.17,66563.0,30.5588,30.5856,30.523,30.5588,66563.0
2020-05-13 11:05:00,34.18,34.21,34.07,34.2,76238.0,30.5677,30.5946,30.4693,30.5856,76238.0
2020-05-13 11:10:00,34.21,34.27,34.2,34.26,67161.0,30.5946,30.6482,30.5856,30.6393,67161.0
2020-05-13 11:15:00,34.26,34.38,34.24,34.26,83489.0,30.6393,30.7466,30.6214,30.6393,83489.0
2020-05-13 11:20:00,34.26,34.28,34.15,34.19,49703.0,30.6393,30.6572,30.5409,30.5767,49703.0
2020-05-13 11:25:00,34.19,34.27,34.16,34.22,57891.0,30.5767,30.6482,30.5498,30.6035,57891.0
2020-05-13 11:30:00,34.21,34.24,34.18,34.2,51490.0,30.5946,30.6214,30.5677,30.5856,51490.0
2020-05-13 11:35:00,34.2,34.2,34.1,34.12,60414.0,30.5856,30.5856,30.4962,30.5141,60414.0
2020-05-13 11:40:00,34.12,34.13,34.0,34.01,65457.0,30.5141,30.523,30.4067,30.4157,65457.0
2020-05-13 11:45:00,34.0,34.01,33.91,33.94,81511.0,30.4067,30.4157,30.3263,30.3531,81511.0
2020-05-13 11:50:00,33.94,33.99,33.92,33.97,67087.0,30.3531,30.3978,30.3352,30.3799,67087.0
2020-05-13 11:55:00,33.97,34.05,33.92,34.02,87742.0,30.3799,30.4515,30.3352,30.4246,87742.0
2020-05-13 12:00:00,34.01,34.05,33.97,33.97,60305.0,30.4157,30.4515,30.3799,30.3799,60305.0
2020-05-13 12:05:00,33.96,34.0,33.92,33.93,66783.0,30.371,30.4067,30.3352,30.3441,66783.0
2020-05-13 12:10:00,33.94,33.95,33.86,33.87,61202.0,30.3531,30.362,30.2815,30.2905,61202.0
2020-05-13 12:15:00,33.86,33.87,33.74,33.77,92050.0,30.2815,30.2905,30.1742,30.2011,92050.0
2020-05-13 12:20:00,33.77,33.83,33.75,33.79,55469.0,30.2011,30.2547,30.1832,30.2189,55469.0
2020-05-13 12:25:00,33.79,33.8,33.73,33.76,35710.0,30.2189,30.2279,30.1653,30.1921,35710.0
2020-05-13 12:30:00,33.77,33.87,33.76,33.84,65040.0,30.2011,30.2905,30.1921,30.2637,65040.0
2020-05-13 12:35:00,33.84,33.88,33.81,33.88,61212.0,30.2637,30.2994,30.2368,30.2994,61212.0
2020-05-13 12:40:00,33.87,33.95,33.83,33.91,56125.0,30.2905,30.362,30.2547,30.3263,56125.0
2020-05-13 12:45:00,33.92,34.03,33.91,34.03,49390.0,30.3352,30.4336,30.3263,30.4336,49390.0
2020-05-13 12:50:00,34.02,34.08,34.02,34.05,65302.0,30.4246,30.4783,30.4246,30.4515,65302.0
2020-05-13 12:55:00,34.05,34.06,33.98,33.99,48386.0,30.4515,30.4604,30.3889,30.3978,48386.0
2020-05-13 13:00:00,33.99,34.0,33.91,33.92,68814.0,30.3978,30.4067,30.3263,30.3352,68814.0
2020-05-13 13:05:00,33.91,33.94,33.82,33.84,55649.0,30.3263,30.3531,30.2458,30.2637,55649.0
2020-05-13 13:10:00,33.85,33.93,33.85,33.9,48166.0,30.2726,30.3441,30.2726,30.3173,48166.0
2020-05-13 13:15:00,33.89,33.98,33.88,33.93,56866.0,30.3084,30.3889,30.2994,30.3441,56866.0
2020-05-13 13:20:00,33.93,33.95,33.9,33.93,45106.0,30.3441,30.362,30.3173,30.3441,45106.0
2020-05-13 13:25:00,33.93,34.02,33.9,34.0,54194.0,30.3441,30.4246,30.3173,30.4067,54194.0
2020-05-13 13:30:00,33.99,34.0,33.94,33.95,44757.0,30.3978,30.4067,30.3531,30.362,44757.0
2020-05-13 13:35:00,33.94,33.97,33.91,33.95,51167.0,30.3531,30.3799,30.3263,30.362,51167.0
2020-05-13 13:40:00,33.95,33.97,33.89,33.93,51241.0,30.362,30.3799,30.3084,30.3441,51241.0
2020-05-13 13:45:00,33.93,33.94,33.89,33.93,37541.0,30.3441,30.3531,30.3084,30.3441,37541.0
2020-05-13 13:50:00,33.93,33.95,33.87,33.89,38921.0,30.3441,30.362,30.2905,30.3084,38921.0
2020-05-13 13:55:00,33.89,33.95,33.87,33.95,38807.0,30.3084,30.362,30.2905,30.362,38807.0
2020-05-13 14:00:00,33.95,33.98,33.91,33.95,58049.0,30.362,30.3889,30.3263,30.362,58049.0
2020-05-13 14:05:00,33.95,34.02,33.94,34.01,35747.0,30.362,30.4246,30.3531,30.4157,35747.0
2020-05-13 14:10:00,34.01,34.03,33.96,33.97,52510.0,30.4157,30.4336,30.371,30.3799,52510.0
2020-05-13 14:15:00,33.97,34.0,33.95,33.97,51982.0,30.3799,30.4067,30.362,30.3799,51982.0
2020-05-13 14:20:00,33.96,33.97,33.88,33.88,33352.0,30.371,30.3799,30.2994,30.2994,33352.0
2020-05-13 14:25:00,33.88,33.92,33.86,33.86,38850.0,30.2994,30.3352,30.2815,30.2815,38850.0
2020-05-13 14:30:00,33.86,33.89,33.84,33.86,47914.0,30.2815,30.3084,30.2637,30.2815,47914.0
2020-05-13 14:35:00,33.85,33.89,33.84,33.88,38828.0,30.2726,30.3084,30.2637,30.2994,38828.0
2020-05-13 14:40:00,33.88,33.88,33.84,33.87,47564.0,30.2994,30.2994,30.2637,30.2905,47564.0
2020-05-13 14:45:00,33.87,33.91,33.84,33.89,40714.0,30.2905,30.3263,30.2637,30.3084,40714.0
2020-05-13 14:50:00,33.88,33.92,33.88,33.9,44381.0,30.2994,30.3352,30.2994,30.3173,44381.0
2020-05-13 14:55:00,33.91,33.91,33.86,33.86,89883.0,30.3263,30.3263,30.2815,30.2815,89883.0
2020-05-13 15:00:00,33.87,34.0,33.86,33.98,60467.0,30.2905,30.4067,30.2815,30.3889,60467.0
2020-05-13 15:05:00,33.98,33.98,33.89,33.93,41429.0,30.3889,30.3889,30.3084,30.3441,41429.0
2020-05-13 15:10:00,33.93,33.94,33.86,33.92,59020.0,30.3441,30.3531,30.2815,30.3352,59020.0
2020-05-13 15:15:00,33.91,33.94,33.88,33.94,66847.0,30.3263,30.3531,30.2994,30.3531,66847.0
2020-05-13 15:20:00,33.94,33.96,33.84,33.84,83166.0,30.3531,30.371,30.2637,30.2637,83166.0
2020-05-13 15:25:00,33.85,33.91,33.8,33.9,72802.0,30.2726,30.3263,30.2279,30.3173,72802.0
2020-05-13 15:30:00,33.9,33.91,33.83,33.89,70823.0,30.3173,30.3263,30.2547,30.3084,70823.0
2020-05-13 15:35:00,33.88,33.94,33.86,33.93,98470.0,30.2994,30.3531,30.2815,30.3441,98470.0
2020-05-13 15:40:00,33.93,33.99,33.93,33.97,119966.0,30.3441,30.3978,30.3441,30.3799,119966.0
2020-05-13 15:45:00,33.97,34.04,33.94,34.02,159469.0,30.3799,30.4425,30.3531,30.4246,159469.0
2020-05-13 15:50:00,34.02,34.11,33.97,34.09,238780.0,30.4246,30.5051,30.3799,30.4872,238780.0
2020-05-13 15:55:00,34.09,34.14,34.04,34.09,325726.0,30.4872,30.5319,30.4425,30.4872,325726.0
2020-05-14 09:30:00,33.88,34.23,33.85,34.0,270425.0,30.4473,30.7619,30.4204,30.5552,270425.0
2020-05-14 09:35:00,33.98,34.0,33.82,33.82,347275.0,30.5372,30.5552,30.3934,30.3934,347275.0
2020-05-14 09:40:00,33.83,33.86,33.72,33.76,96385.0,30.4024,30.4293,30.3035,30.3395,96385.0
2020-05-14 09:45:00,33.75,33.79,33.63,33.65,99552.0,30.3305,30.3664,30.2226,30.2406,99552.0
2020-05-14 09:50:00,33.65,33.68,33.51,33.58,111589.0,30.2406,30.2676,30.1148,30.1777,111589.0
2020-05-14 09:55:00,33.58,33.6,33.53,33.55,77291.0,30.1777,30.1957,30.1328,30.1508,77291.0
2020-05-14 10:00:00,33.55,33.55,33.4,33.48,78754.0,30.1508,30.1508,30.016,30.0878,78754.0
2020-05-14 10:05:00,33.48,33.51,33.43,33.45,79597.0,30.0878,30.1148,30.0429,30.0609,79597.0
2020-05-14 10:10:00,33.45,33.47,33.15,33.16,136583.0,30.0609,30.0789,29.7913,29.8003,136583.0
2020-05-14 10:15:00,33.18,33.25,33.16,33.17,80644.0,29.8182,29.8811,29.8003,29.8093,80644.0
2020-05-14 10:20:00,33.17,33.19,33.03,33.08,132500.0,29.8093,29.8272,29.6834,29.7284,132500.0
2020-05-14 10:25:00,33.08,33.1,32.78,32.85,167172.0,29.7284,29.7463,29.4588,29.5217,167172.0
2020-05-14 10:30:00,32.86,32.89,32.76,32.83,107740.0,29.5307,29.5576,29.4408,29.5037,107740.0
2020-05-14 10:35:00,32.81,32.93,32.76,32.87,129154.0,29.4857,29.5936,29.4408,29.5397,129154.0
2020-05-14 10:40:00,32.87,32.92,32.85,32.86,151782.0,29.5397,29.5846,29.5217,29.5307,151782.0
2020-05-14 10:45:00,32.85,32.86,32.67,32.77,130558.0,29.5217,29.5307,29.3599,29.4498,130558.0
2020-05-14 10:50:00,32.77,32.77,32.57,32.65,150668.0,29.4498,29.4498,29.27,29.3419,150668.0
2020-05-14 10:55:00,32.65,32.75,32.53,32.6,240855.0,29.3419,29.4318,29.2341,29.297,240855.0
2020-05-14 11:00:00,32.61,32.7,32.57,32.67,77648.0,29.306,29.3869,29.27,29.3599,77648.0
2020-05-14 11:05:00,32.67,32.68,32.51,32.54,98495.0,29.3599,29.3689,29.2161,29.2431,98495.0
2020-05-14 11:10:00,32.54,32.6,32.46,32.48,155782.0,29.2431,29.297,29.1712,29.1892,155782.0
2020-05-14 11:15:00,32.48,32.48,32.39,32.46,92068.0,29.1892,29.1892,29.1083,29.1712,92068.0
2020-05-14 11:20:00,32.45,32.52,32.37,32.52,126238.0,29.1622,29.2251,29.0903,29.2251,126238.0
2020-05-14 11:25:00,32.52,32.66,32.45,32.65,150851.0,29.2251,29.3509,29.1622,29.3419,150851.0
2020-05-14 11:30:00,32.64,32.81,32.63,32.81,168378.0,29.333,29.4857,29.324,29.4857,168378.0
2020-05-14 11:35:00,32.82,32.9,32.76,32.79,165523.0,29.4947,29.5666,29.4408,29.4678,165523.0
2020-05-14 11:40:00,32.78,32.81,32.7,32.71,172257.0,29.4588,29.4857,29.3869,29.3959,172257.0
2020-05-14 11:45:00,32.72,32.75,32.62,32.66,193485.0,29.4048,29.4318,29.315,29.3509,193485.0
2020-05-14 11:50:00,32.66,32.66,32.6,32.64,84823.0,29.3509,29.3509,29.297,29.333,84823.0
2020-05-14 11:55:00,32.64,32.66,32.48,32.5,265773.0,29.333,29.3509,29.1892,29.2071,265773.0
2020-05-14 12:00:00,32.5,32.53,32.43,32.48,97620.0,29.2071,29.2341,29.1442,29.1892,97620.0
2020-05-14 12:05:00,32.48,32.55,32.43,32.45,111801.0,29.1892,29.2521,29.1442,29.1622,111801.0
2020-05-14 12:10:00,32.46,32.53,32.43,32.52,60861.0,29.1712,29.2341,29.1442,29.2251,60861.0
2020-05-14 12:15:00,32.52,32.56,32.5,32.54,351648.0,29.2251,29.2611,29.2071,29.2431,351648.0
2020-05-14 12:20:00,32.54,32.75,32.52,32.75,391864.0,29.2431,29.4318,29.2251,29.4318,391864.0
2020-05-14 12:25:00,32.75,32.75,32.61,32.71,279959.0,29.4318,29.4318,29.306,29.3959,279959.0
2020-05-14 12:30:00,32.71,32.82,32.71,32.81,63713.0,29.3959,29.4947,29.3959,29.4857,63713.0
2020-05-14 12:35:00,32.8,32.82,32.75,32.75,42649.0,29.4767,29.4947,29.4318,29.4318,42649.0
2020-05-14 12:40:00,32.75,32.8,32.73,32.76,46613.0,29.4318,29.4767,29.4138,29.4408,46613.0
2020-05-14 12:45:00,32.75,32.79,32.74,32.79,36355.0,29.4318,29.4678,29.4228,29.4678,36355.0
2020-05-14 12:50:00,32.79,32.88,32.77,32.86,77993.0,29.4678,29.5486,29.4498,29.5307,77993.0
2020-05-14 12:55:00,32.86,32.9,32.8,32.81,63751.0,29.5307,29.5666,29.4767,29.4857,63751.0
2020-05-14 13:00:00,32.8,32.88,32.8,32.87,62858.0,29.4767,29.5486,29.4767,29.5397,62858.0
2020-05-14 13:05:00,32.88,32.93,32.85,32.91,49417.0,29.5486,29.5936,29.5217,29.5756,49417.0
2020-05-14 13:10:00,32.91,32.92,32.75,32.79,59190.0,29.5756,29.5846,29.4318,29.4678,59190.0
2020-05-14 13:15:00,32.79,32.82,32.75,32.8,57563.0,29.4678,29.4947,29.4318,29.4767,57563.0
2020-05-14 13:20:00,32.81,32.83,32.79,32.82,36362.0,29.4857,29.5037,29.4678,29.4947,36362.0
2020-05-14 13:25:00,32.81,32.86,32.79,32.86,33100.0,29.4857,29.5307,29.4678,29.5307,33100.0
2020-05-14 13:30:00,32.85,32.91,32.84,32.88,50561.0,29.5217,29.5756,29.5127,29.5486,50561.0
2020-05-14 13:35:00,32.88,32.89,32.76,32.82,142011.0,29.5486,29.5576,29.4408,29.4947,142011.0
2020-05-14 13:40:00,32.82,32.82,32.75,32.8,62769.0,29.4947,29.4947,29.4318,29.4767,62769.0
2020-05-14 13:45:00,32.8,32.83,32.79,32.82,50121.0,29.4767,29.5037,29.4678,29.4947,50121.0
2020-05-14 13:50:00,32.82,32.83,32.74,32.75,49954.0,29.4947,29.5037,29.4228,29.4318,49954.0
2020-05-14 13:55:00,32.75,32.84,32.74,32.8,60331.0,29.4318,29.5127,29.4228,29.4767,60331.0
2020-05-14 14:00:00,32.8,32.82,32.74,32.76,28984.0,29.4767,29.4947,29.4228,29.4408,28984.0
2020-05-14 14:05:00,32.76,32.77,32.72,32.77,41897.0,29.4408,29.4498,29.4048,29.4498,41897.0
2020-05-14 14:10:00,32.77,32.8,32.73,32.74,76311.0,29.4498,29.4767,29.4138,29.4228,76311.0
2020-05-14 14:15:00,32.75,32.78,32.75,32.77,30923.0,29.4318,29.4588,29.4318,29.4498,30923.0
2020-05-14 14:20:00,32.77,32.8,32.76,32.8,36034.0,29.4498,29.4767,29.4408,29.4767,36034.0
2020-05-14 14:25:00,32.8,32.83,32.77,32.82,47207.0,29.4767,29.5037,29.4498,29.4947,47207.0
2020-05-14 14:30:00,32.83,32.84,32.75,32.76,77776.0,29.5037,29.5127,29.4318,29.4408,77776.0
2020-05-14 14:35:00,32.75,32.77,32.71,32.72,42019.0,29.4318,29.4498,29.3959,29.4048,42019.0
2020-05-14 14:40:00,32.71,32.75,32.66,32.69,98859.0,29.3959,29.4318,29.3509,29.3779,98859.0
2020-05-14 14:45:00,32.68,32.72,32.67,32.68,40066.0,29.3689,29.4048,29.3599,29.3689,40066.0
2020-05-14 14:50:00,32.68,32.69,32.64,32.66,48227.0,29.3689,29.3779,29.333,29.3509,48227.0
2020-05-14 14:55:00,32.67,32.69,32.63,32.68,53582.0,29.3599,29.3779,29.324,29.3689,53582.0
2020-05-14 15:00:00,32.69,32.8,32.66,32.79,113391.0,29.3779,29.4767,29.3509,29.4678,113391.0
2020-05-14 15:05:00,32.79,32.82,32.73,32.81,102379.0,29.4678,29.4947,29.4138,29.4857,102379.0
2020-05-14 15:10:00,32.81,32.81,32.74,32.79,52536.0,29.4857,29.4857,29.4228,29.4678,52536.0
2020-05-14 15:15:00,32.79,32.82,32.78,32.8,75262.0,29.4678,29.4947,29.4588,29.4767,75262.0
2020-05-14 15:20:00,32.8,32.84,32.78,32.82,90931.0,29.4767,29.5127,29.4588,29.4947,90931.0
2020-05-14 15:25:00,32.82,32.84,32.8,32.83,95923.0,29.4947,29.5127,29.4767,29.5037,95923.0
2020-05-14 15:30:00,32.82,32.84,32.76,32.77,114376.0,29.4947,29.5127,29.4408,29.4498,114376.0
2020-05-14 15:35:00,32.77,32.83,32.7,32.81,161762.0,29.4498,29.5037,29.3869,29.4857,161762.0
2020-05-14 15:40:00,32.8,32.82,32.76,32.81,107396.0,29.4767,29.4947,29.4408,29.4857,107396.0
2020-05-14 15:45:00,32.81,32.87,32.78,32.81,224259.0,29.4857,29.5397,29.4588,29.4857,224259.0
2020-05-14 15:50:00,32.8,32.83,32.74,32.75,233139.0,29.4767,29.5037,29.4228,29.4318,233139.0
2020-05-14 15:55:00,32.75,32.79,32.68,32.79,460730.0,29.4318,29.4678,29.3689,29.4678,460730.0
2020-05-15 09:30:00,32.71,32.9,32.65,32.77,287329.0,29.3959,29.5666,29.3419,29.4498,287329.0
2020-05-15 09:35:00,32.78,32.85,32.71,32.78,87567.0,29.4588,29.5217,29.3959,29.4588,87567.0
2020-05-15 09:40:00,32.78,32.87,32.72,32.77,176154.0,29.4588,29.5397,29.4048,29.4498,176154.0
2020-05-15 09:45:00,32.77,32.88,32.76,32.82,90437.0,29.4498,29.5486,29.4408,29.4947,90437.0
2020-05-15 09:50:00,32.83,32.87,32.79,32.81,82870.0,29.5037,29.5397,29.4678,29.4857,82870.0
2020-05-15 09:55:00,32.82,32.9,32.81,32.84,180171.0,29.4947,29.5666,29.4857,29.5127,180171.0
2020-05-15 10:00:00,32.85,32.95,32.72,32.74,203559.0,29.5217,29.6115,29.4048,29.4228,203559.0
2020-05-15 10:05:00,32.74,32.82,32.74,32.82,49187.0,29.4228,29.4947,29.4228,29.4947,49187.0
2020-05-15 10:10:00,32.81,32.85,32.7,32.73,91591.0,29.4857,29.5217,29.3869,29.4138,91591.0
2020-05-15 10:15:00,32.73,32.78,32.7,32.72,86920.0,29.4138,29.4588,29.3869,29.4048,86920.0
2020-05-15 10:20:00,32.72,32.73,32.61,32.63,82379.0,29.4048,29.4138,29.306,29.324,82379.0
2020-05-15 10:25:00,32.64,32.76,32.64,32.74,58710.0,29.333,29.4408,29.333,29.4228,58710.0
2020-05-15 10:30:00,32.75,32.75,32.62,32.66,98731.0,29.4318,29.4318,29.315,29.3509,98731.0
2020-05-15 10:35:00,32.65,32.75,32.63,32.71,136844.0,29.3419,29.4318,29.324,29.3959,136844.0
2020-05-15 10:40:00,32.71,32.75,32.67,32.67,94948.0,29.3959,29.4318,29.3599,29.3599,94948.0
2020-05-15 10:45:00,32.66,32.69,32.63,32.68,73013.0,29.3509,29.3779,29.324,29.3689,73013.0
2020-05-15 10:50:00,32.69,32.75,32.66,32.68,106993.0,29.3779,29.4318,29.3509,29.3689,106993.0
2020-05-15 10:55:00,32.68,32.72,32.65,32.68,67580.0,29.3689,29.4048,29.3419,29.3689,67580.0
2020-05-15 11:00:00,32.67,32.74,32.6,32.74,144767.0,29.3599,29.4228,29.297,29.4228,144767.0
2020-05-15 11:05:00,32.75,32.77,32.71,32.73,139244.0,29.4318,29.4498,29.3959,29.4138,139244.0
2020-05-15 11:10:00,32.73,32.77,32.72,32.74,223671.0,29.4138,29.4498,29.4048,29.4228,223671.0
2020-05-15 11:15:00,32.74,32.75,32.68,32.69,123491.0,29.4228,29.4318,29.3689,29.3779,123491.0
2020-05-15 11:20:00,32.68,32.7,32.62,32.67,71583.0,29.3689,29.3869,29.315,29.3599,71583.0
2020-05-15 11:25:00,32.67,32.75,32.67,32.74,53704.0,29.3599,29.4318,29.3599,29.4228,53704.0
2020-05-15 11:30:00,32.73,32.75,32.7,32.72,50622.0,29.4138,29.4318,29.3869,29.4048,50622.0
2020-05-15 11:35:00,32.71,32.76,32.69,32.71,198803.0,29.3959,29.4408,29.3779,29.3959,198803.0
2020-05-15 11:40:00,32.72,32.75,32.68,32.74,63380.0,29.4048,29.4318,29.3689,29.4228,63380.0
2020-05-15 11:45:00,32.74,32.74,32.66,32.66,55513.0,29.4228,29.4228,29.3509,29.3509,55513.0
2020-05-15 11:50:00,32.66,32.69,32.65,32.68,78039.0,29.3509,29.3779,29.3419,29.3689,78039.0
2020-05-15 11:55:00,32.68,32.69,32.63,32.66,52440.0,29.3689,29.3779,29.324,29.3509,52440.0
2020-05-15 12:00:00,32.67,32.71,32.65,32.65,150936.0,29.3599,29.3959,29.3419,29.3419,150936.0
2020-05-15 12:05:00,32.65,32.66,32.61,32.63,56275.0,29.3419,29.3509,29.306,29.324,56275.0
2020-05-15 12:10:00,32.62,32.65,32.59,32.59,67423.0,29.315,29.3419,29.288,29.288,67423.0
2020-05-15 12:15:00,32.59,32.64,32.55,32.61,66016.0,29.288,29.333,29.2521,29.306,66016.0
2020-05-15 12:20:00,32.61,32.62,32.57,32.6,78329.0,29.306,29.315,29.27,29.297,78329.0
2020-05-15 12:25:00,32.6,32.61,32.55,32.59,64090.0,29.297,29.306,29.2521,29.288,64090.0
2020-05-15 12:30:00,32.59,32.63,32.58,32.61,94286.0,29.288,29.324,29.279,29.306,94286.0
2020-05-15 12:35:00,32.61,32.62,32.58,32.62,47213.0,29.306,29.315,29.279,29.315,47213.0
2020-05-15 12:40:00,32.61,32.62,32.53,32.53,128343.0,29.306,29.315,29.2341,29.2341,128343.0
2020-05-15 12:45:00,32.53,32.53,32.48,32.52,72188.0,29.2341,29.2341,29.1892,29.2251,72188.0
2020-05-15 12:50:00,32.52,32.57,32.52,32.55,48311.0,29.2251,29.27,29.2251,29.2521,48311.0
2020-05-15 12:55:00,32.55,32.56,32.52,32.55,43284.0,29.2521,29.2611,29.2251,29.2521,43284.0
2020-05-15 13:00:00,32.55,32.56,32.51,32.51,52179.0,29.2521,29.2611,29.2161,29.2161,52179.0
2020-05-15 13:05:00,32.51,32.55,32.48,32.54,56073.0,29.2161,29.2521,29.1892,29.2431,56073.0
2020-05-15 13:10:00,32.54,32.56,32.53,32.54,64889.0,29.2431,29.2611,29.2341,29.2431,64889.0
2020-05-15 13:15:00,32.54,32.55,32.52,32.54,111419.0,29.2431,29.2521,29.2251,29.2431,111419.0
2020-05-15 13:20:00,32.54,32.57,32.53,32.54,94805.0,29.2431,29.27,29.2341,29.2431,94805.0
2020-05-15 13:25:00,32.54,32.55,32.47,32.5,74058.0,29.2431,29.2521,29.1802,29.2071,74058.0
2020-05-15 13:30:00,32.49,32.51,32.46,32.47,55169.0,29.1982,29.2161,29.1712,29.1802,55169.0
2020-05-15 13:35:00,32.47,32.48,32.42,32.47,56680.0,29.1802,29.1892,29.1352,29.1802,56680.0
2020-05-15 13:40:00,32.46,32.47,32.42,32.43,47250.0,29.1712,29.1802,29.1352,29.1442,47250.0
2020-05-15 13:45:00,32.43,32.44,32.38,32.43,55417.0,29.1442,29.1532,29.0993,29.1442,55417.0
2020-05-15 13:50:00,32.43,32.46,32.42,32.45,64587.0,29.1442,29.1712,29.1352,29.1622,64587.0
2020-05-15 13:55:00,32.44,32.45,32.41,32.45,78626.0,29.1532,29.1622,29.1263,29.1622,78626.0
2020-05-15 14:00:00,32.44,32.48,32.37,32.38,223710.0,29.1532,29.1892,29.0903,29.0993,223710.0
2020-05-15 14:05:00,32.38,32.41,32.32,32.33,92948.0,29.0993,29.1263,29.0454,29.0544,92948.0
2020-05-15 14:10:00,32.32,32.37,32.31,32.34,108953.0,29.0454,29.0903,29.0364,29.0633,108953.0
2020-05-15 14:15:00,32.34,32.35,32.29,32.29,70109.0,29.0633,29.0723,29.0184,29.0184,70109.0
2020-05-15 14:20:00,32.29,32.38,32.26,32.37,343669.0,29.0184,29.0993,28.9915,29.0903,343669.0
2020-05-15 14:25:00,32.36,32.45,32.35,32.45,52098.0,29.0813,29.1622,29.0723,29.1622,52098.0
2020-05-15 14:30:00,32.44,32.45,32.35,32.35,61281.0,29.1532,29.1622,29.0723,29.0723,61281.0
2020-05-15 14:35:00,32.36,32.37,32.28,32.35,101426.0,29.0813,29.0903,29.0094,29.0723,101426.0
2020-05-15 14:40:00,32.35,32.37,32.32,32.33,49553.0,29.0723,29.0903,29.0454,29.0544,49553.0
2020-05-15 14:45:00,32.33,32.35,32.28,32.28,85655.0,29.0544,29.0723,29.0094,29.0094,85655.0
2020-05-15 14:50:00,32.28,32.32,32.26,32.27,86104.0,29.0094,29.0454,28.9915,29.0004,86104.0
2020-05-15 14:55:00,32.27,32.32,32.25,32.31,134954.0,29.0004,29.0454,28.9825,29.0364,134954.0
2020-05-15 15:00:00,32.31,32.45,32.3,32.43,73073.0,29.0364,29.1622,29.0274,29.1442,73073.0
2020-05-15 15:05:00,32.44,32.5,32.43,32.47,71412.0,29.1532,29.2071,29.1442,29.1802,71412.0
2020-05-15 15:10:00,32.48,32.54,32.47,32.52,99172.0,29.1892,29.2431,29.1802,29.2251,99172.0
2020-05-15 15:15:00,32.51,32.51,32.44,32.47,70703.0,29.2161,29.2161,29.1532,29.1802,70703.0
2020-05-15 15:20:00,32.48,32.58,32.46,32.52,94954.0,29.1892,29.279,29.1712,29.2251,94954.0
2020-05-15 15:25:00,32.51,32.57,32.51,32.53,98203.0,29.2161,29.27,29.2161,29.2341,98203.0
2020-05-15 15:30:00,32.54,32.56,32.43,32.43,156202.0,29.2431,29.2611,29.1442,29.1442,156202.0
2020-05-15 15:35:00,32.44,32.47,32.4,32.41,120938.0,29.1532,29.1802,29.1173,29.1263,120938.0
2020-05-15 15:40:00,32.4,32.42,32.37,32.41,163667.0,29.1173,29.1352,29.0903,29.1263,163667.0
2020-05-15 15:45:00,32.41,32.48,32.4,32.43,157553.0,29.1263,29.1892,29.1173,29.1442,157553.0
2020-05-15 15:50:00,32.41,32.49,32.29,32.42,245457.0,29.1263,29.1982,29.0184,29.1352,245457.0
2020-05-15 15:55:00,32.42,32.52,32.41,32.52,515435.0,29.1352,29.2251,29.1263,29.2251,515435.0
2020-05-18 09:30:00,32.43,32.53,32.07,32.12,594753.0,29.1442,29.2341,28.8207,28.8656,594753.0
2020-05-18 09:35:00,32.11,32.14,31.92,31.95,278678.0,28.8567,28.8836,28.6859,28.7129,278678.0
2020-05-18 09:40:00,31.98,32.0,31.88,31.96,315735.0,28.7398,28.7578,28.65,28.7219,315735.0
2020-05-18 09:45:00,31.95,31.97,31.77,31.77,276416.0,28.7129,28.7308,28.5511,28.5511,276416.0
2020-05-18 09:50:00,31.77,31.79,31.53,31.57,553799.0,28.5511,28.5691,28.3354,28.3714,553799.0
2020-05-18 09:55:00,31.57,31.61,31.5,31.52,222993.0,28.3714,28.4073,28.3085,28.3264,222993.0
2020-05-18 10:00:00,31.52,31.65,31.51,31.62,251452.0,28.3264,28.4433,28.3174,28.4163,251452.0
2020-05-18 10:05:00,31.62,31.78,31.53,31.74,221150.0,28.4163,28.5601,28.3354,28.5241,221150.0
2020-05-18 10:10:00,31.74,31.83,31.7,31.75,137126.0,28.5241,28.605,28.4882,28.5331,137126.0
2020-05-18 10:15:00,31.75,31.77,31.65,31.69,246668.0,28.5331,28.5511,28.4433,28.4792,246668.0
2020-05-18 10:20:00,31.69,31.79,31.67,31.75,118569.0,28.4792,28.5691,28.4612,28.5331,118569.0
2020-05-18 10:25:00,31.75,31.81,31.74,31.78,112283.0,28.5331,28.587,28.5241,28.5601,112283.0
2020-05-18 10:30:00,31.78,31.81,31.68,31.7,167791.0,28.5601,28.587,28.4702,28.4882,167791.0
2020-05-18 10:35:00,31.7,31.7,31.57,31.6,111746.0,28.4882,28.4882,28.3714,28.3983,111746.0
2020-05-18 10:40:00,31.6,31.72,31.6,31.71,77548.0,28.3983,28.5062,28.3983,28.4972,77548.0
2020-05-18 10:45:00,31.71,31.72,31.65,31.66,84401.0,28.4972,28.5062,28.4433,28.4522,84401.0
2020-05-18 10:50:00,31.66,31.76,31.65,31.72,111941.0,28.4522,28.5421,28.4433,28.5062,111941.0
2020-05-18 10:55:00,31.72,31.79,31.71,31.76,80704.0,28.5062,28.5691,28.4972,28.5421,80704.0
2020-05-18 11:00:00,31.76,31.76,31.7,31.73,163990.0,28.5421,28.5421,28.4882,28.5152,163990.0
2020-05-18 11:05:00,31.72,31.73,31.67,31.7,119535.0,28.5062,28.5152,28.4612,28.4882,119535.0
2020-05-18 11:10:00,31.71,31.73,31.67,31.72,70273.0,28.4972,28.5152,28.4612,28.5062,70273.0
2020-05-18 11:15:00,31.72,31.79,31.7,31.79,231371.0,28.5062,28.5691,28.4882,28.5691,231371.0
2020-05-18 11:20:00,31.79,31.83,31.76,31.77,79956.0,28.5691,28.605,28.5421,28.5511,79956.0
2020-05-18 11:25:00,31.77,31.82,31.75,31.82,82572.0,28.5511,28.596,28.5331,28.596,82572.0
2020-05-18 11:30:00,31.83,31.9,31.82,31.84,77647.0,28.605,28.6679,28.596,28.614,77647.0
2020-05-18 11:35:00,31.83,31.93,31.81,31.91,112595.0,28.605,28.6949,28.587,28.6769,112595.0
2020-05-18 11:40:00,31.9,31.98,31.89,31.97,64315.0,28.6679,28.7398,28.6589,28.7308,64315.0
2020-05-18 11:45:00,31.96,32.0,31.94,32.0,52404.0,28.7219,28.7578,28.7039,28.7578,52404.0
2020-05-18 11:50:00,32.0,32.07,31.99,32.05,63032.0,28.7578,28.8207,28.7488,28.8027,63032.0
2020-05-18 11:55:00,32.05,32.1,32.0,32.02,74007.0,28.8027,28.8477,28.7578,28.7758,74007.0
2020-05-18 12:00:00,32.03,32.08,32.0,32.01,60284.0,28.7848,28.8297,28.7578,28.7668,60284.0
2020-05-18 12:05:00,32.02,32.02,31.96,32.0,129343.0,28.7758,28.7758,28.7219,28.7578,129343.0
2020-05-18 12:10:00,32.0,32.07,31.98,32.02,61187.0,28.7578,28.8207,28.7398,28.7758,61187.0
2020-05-18 12:15:00,32.03,32.13,32.02,32.1,48314.0,28.7848,28.8746,28.7758,28.8477,48314.0
2020-05-18 12:20:00,32.1,32.11,32.07,32.07,48728.0,28.8477,28.8567,28.8207,28.8207,48728.0
2020-05-18 12:25:00,32.07,32.09,32.04,32.07,79204.0,28.8207,28.8387,28.7937,28.8207,79204.0
2020-05-18 12:30:00,32.07,32.08,32.0,32.0,37094.0,28.8207,28.8297,28.7578,28.7578,37094.0
2020-05-18 12:35:00,32.0,32.05,31.98,32.05,61027.0,28.7578,28.8027,28.7398,28.8027,61027.0
2020-05-18 12:40:00,32.05,32.05,32.0,32.01,42369.0,28.8027,28.8027,28.7578,28.7668,42369.0
2020-05-18 12:45:00,32.01,32.08,32.0,32.03,49455.0,28.7668,28.8297,28.7578,28.7848,49455.0
2020-05-18 12:50:00,32.04,32.08,32.0,32.01,132960.0,28.7937,28.8297,28.7578,28.7668,132960.0
2020-05-18 12:55:00,32.0,32.03,31.98,32.02,65129.0,28.7578,28.7848,28.7398,28.7758,65129.0
2020-05-18 13:00:00,32.01,32.06,32.0,32.02,43538.0,28.7668,28.8117,28.7578,28.7758,43538.0
2020-05-18 13:05:00,32.02,32.03,31.98,32.0,50115.0,28.7758,28.7848,28.7398,28.7578,50115.0
2020-05-18 13:10:00,32.0,32.0,31.96,31.98,57273.0,28.7578,28.7578,28.7219,28.7398,57273.0
2020-05-18 13:15:00,31.99,32.04,31.98,32.03,44269.0,28.7488,28.7937,28.7398,28.7848,44269.0
2020-05-18 13:20:00,32.03,32.03,31.95,31.95,35447.0,28.7848,28.7848,28.7129,28.7129,35447.0
2020-05-18 13:25:00,31.96,31.99,31.93,31.96,57438.0,28.7219,28.7488,28.6949,28.7219,57438.0
2020-05-18 13:30:00,31.97,32.02,31.95,32.0,38736.0,28.7308,28.7758,28.7129,28.7578,38736.0
2020-05-18 13:35:00,32.0,32.0,31.96,31.99,33348.0,28.7578,28.7578,28.7219,28.7488,33348.0
2020-05-18 13:40:00,32.0,32.0,31.93,31.95,37004.0,28.7578,28.7578,28.6949,28.7129,37004.0
2020-05-18 13:45:00,31.95,32.03,31.93,32.02,42267.0,28.7129,28.7848,28.6949,28.7758,42267.0
2020-05-18 13:50:00,32.02,32.03,31.98,32.02,43005.0,28.7758,28.7848,28.7398,28.7758,43005.0
2020-05-18 13:55:00,32.02,32.12,32.02,32.09,76429.0,28.7758,28.8656,28.7758,28.8387,76429.0
2020-05-18 14:00:00,32.09,32.17,32.07,32.15,38923.0,28.8387,28.9106,28.8207,28.8926,38923.0
2020-05-18 14:05:00,32.16,32.22,32.13,32.22,67471.0,28.9016,28.9555,28.8746,28.9555,67471.0
2020-05-18 14:10:00,32.22,32.27,32.2,32.23,60507.0,28.9555,29.0004,28.9375,28.9645,60507.0
2020-05-18 14:15:00,32.24,32.35,32.23,32.31,98450.0,28.9735,29.0723,28.9645,29.0364,98450.0
2020-05-18 14:20:00,32.31,32.39,32.3,32.36,55106.0,29.0364,29.1083,29.0274,29.0813,55106.0
2020-05-18 14:25:00,32.37,32.37,32.3,32.31,56041.0,29.0903,29.0903,29.0274,29.0364,56041.0
2020-05-18 14:30:00,32.3,32.32,32.26,32.29,44452.0,29.0274,29.0454,28.9915,29.0184,44452.0
2020-05-18 14:35:00,32.29,32.34,32.26,32.27,42238.0,29.0184,29.0633,28.9915,29.0004,42238.0
2020-05-18 14:40:00,32.28,32.36,32.27,32.35,58753.0,29.0094,29.0813,29.0004,29.0723,58753.0
2020-05-18 14:45:00,32.36,32.42,32.35,32.41,48187.0,29.0813,29.1352,29.0723,29.1263,48187.0
2020-05-18 14:50:00,32.4,32.4,32.33,32.37,54150.0,29.1173,29.1173,29.0544,29.0903,54150.0
2020-05-18 14:55:00,32.37,32.43,32.35,32.36,77202.0,29.0903,29.1442,29.0723,29.0813,77202.0
2020-05-18 15:00:00,32.36,32.38,32.31,32.33,57773.0,29.0813,29.0993,29.0364,29.0544,57773.0
2020-05-18 15:05:00,32.33,32.37,32.31,32.35,78996.0,29.0544,29.0903,29.0364,29.0723,78996.0
2020-05-18 15:10:00,32.34,32.37,32.31,32.33,82703.0,29.0633,29.0903,29.0364,29.0544,82703.0
2020-05-18 15:15:00,32.33,32.34,32.28,32.3,91597.0,29.0544,29.0633,29.0094,29.0274,91597.0
2020-05-18 15:20:00,32.31,32.35,32.27,32.34,82327.0,29.0364,29.0723,29.0004,29.0633,82327.0
2020-05-18 15:25:00,32.34,32.36,32.32,32.34,92502.0,29.0633,29.0813,29.0454,29.0633,92502.0
2020-05-18 15:30:00,32.34,32.38,32.31,32.33,199584.0,29.0633,29.0993,29.0364,29.0544,199584.0
2020-05-18 15:35:00,32.33,32.42,32.31,32.41,129589.0,29.0544,29.1352,29.0364,29.1263,129589.0
2020-05-18 15:40:00,32.4,32.49,32.38,32.4,182640.0,29.1173,29.1982,29.0993,29.1173,182640.0
2020-05-18 15:45:00,32.4,32.4,32.31,32.32,194466.0,29.1173,29.1173,29.0364,29.0454,194466.0
2020-05-18 15:50:00,32.33,32.33,32.24,32.29,285050.0,29.0544,29.0544,28.9735,29.0184,285050.0
2020-05-18 15:55:00,32.28,32.29,32.21,32.24,370846.0,29.0094,29.0184,28.9465,28.9735,370846.0
2020-05-19 09:30:00,32.4,32.49,32.23,32.26,260928.0,29.1173,29.1982,28.9645,28.9915,260928.0
2020-05-19 09:35:00,32.27,32.32,32.15,32.2,132876.0,29.0004,29.0454,28.8926,28.9375,132876.0
2020-05-19 09:40:00,32.2,32.21,32.04,32.09,165993.0,28.9375,28.9465,28.7937,28.8387,165993.0
2020-05-19 09:45:00,32.1,32.12,31.9,32.1,194696.0,28.8477,28.8656,28.6679,28.8477,194696.0
2020-05-19 09:50:00,32.1,32.18,31.91,31.96,246382.0,28.8477,28.9196,28.6769,28.7219,246382.0
2020-05-19 09:55:00,31.97,32.09,31.96,32.05,113192.0,28.7308,28.8387,28.7219,28.8027,113192.0
2020-05-19 10:00:00,32.05,32.15,32.05,32.09,144969.0,28.8027,28.8926,28.8027,28.8387,144969.0
2020-05-19 10:05:00,32.1,32.25,32.05,32.22,145033.0,28.8477,28.9825,28.8027,28.9555,145033.0
2020-05-19 10:10:00,32.22,32.27,32.15,32.26,96668.0,28.9555,29.0004,28.8926,28.9915,96668.0
2020-05-19 10:15:00,32.25,32.25,32.12,32.15,76629.0,28.9825,28.9825,28.8656,28.8926,76629.0
2020-05-19 10:20:00,32.15,32.24,32.12,32.18,46161.0,28.8926,28.9735,28.8656,28.9196,46161.0
2020-05-19 10:25:00,32.18,32.21,32.15,32.2,79469.0,28.9196,28.9465,28.8926,28.9375,79469.0
2020-05-19 10:30:00,32.2,32.31,32.16,32.28,79299.0,28.9375,29.0364,28.9016,29.0094,79299.0
2020-05-19 10:35:00,32.27,32.31,32.2,32.23,88603.0,29.0004,29.0364,28.9375,28.9645,88603.0
2020-05-19 10:40:00,32.22,32.34,32.2,32.33,157062.0,28.9555,29.0633,28.9375,29.0544,157062.0
2020-05-19 10:45:00,32.33,32.45,32.31,32.39,88428.0,29.0544,29.1622,29.0364,29.1083,88428.0
2020-05-19 10:50:00,32.39,32.46,32.36,32.36,55506.0,29.1083,29.1712,29.0813,29.0813,55506.0
2020-05-19 10:55:00,32.35,32.37,32.31,32.32,43622.0,29.0723,29.0903,29.0364,29.0454,43622.0
2020-05-19 11:00:00,32.32,32.44,32.32,32.41,73290.0,29.0454,29.1532,29.0454,29.1263,73290.0
2020-05-19 11:05:00,32.41,32.5,32.39,32.48,86976.0,29.1263,29.2071,29.1083,29.1892,86976.0
2020-05-19 11:10:00,32.48,32.49,32.35,32.4,176084.0,29.1892,29.1982,29.0723,29.1173,176084.0
2020-05-19 11:15:00,32.4,32.41,32.36,32.38,95548.0,29.1173,29.1263,29.0813,29.0993,95548.0
2020-05-19 11:20:00,32.38,32.4,32.32,32.35,61349.0,29.0993,29.1173,29.0454,29.0723,61349.0
2020-05-19 11:25:00,32.35,32.4,32.32,32.38,47715.0,29.0723,29.1173,29.0454,29.0993,47715.0
2020-05-19 11:30:00,32.39,32.39,32.3,32.32,37693.0,29.1083,29.1083,29.0274,29.0454,37693.0
2020-05-19 11:35:00,32.32,32.33,32.29,32.32,40947.0,29.0454,29.0544,29.0184,29.0454,40947.0
2020-05-19 11:40:00,32.32,32.33,32.26,32.28,49431.0,29.0454,29.0544,28.9915,29.0094,49431.0
2020-05-19 11:45:00,32.29,32.36,32.28,32.33,37779.0,29.0184,29.0813,29.0094,29.0544,37779.0
2020-05-19 11:50:00,32.33,32.33,32.28,32.3,45916.0,29.0544,29.0544,29.0094,29.0274,45916.0
2020-05-19 11:55:00,32.3,32.31,32.24,32.3,54650.0,29.0274,29.0364,28.9735,29.0274,54650.0
2020-05-19 12:00:00,32.3,32.36,32.27,32.34,40211.0,29.0274,29.0813,29.0004,29.0633,40211.0
2020-05-19 12:05:00,32.34,32.4,32.33,32.34,32504.0,29.0633,29.1173,29.0544,29.0633,32504.0
2020-05-19 12:10:00,32.34,32.36,32.33,32.33,23927.0,29.0633,29.0813,29.0544,29.0544,23927.0
2020-05-19 12:15:00,32.34,32.35,32.28,32.29,47071.0,29.0633,29.0723,29.0094,29.0184,47071.0
2020-05-19 12:20:00,32.29,32.31,32.27,32.29,26722.0,29.0184,29.0364,29.0004,29.0184,26722.0
2020-05-19 12:25:00,32.29,32.34,32.28,32.32,24952.0,29.0184,29.0633,29.0094,29.0454,24952.0
2020-05-19 12:30:00,32.33,32.38,32.31,32.35,35596.0,29.0544,29.0993,29.0364,29.0723,35596.0
2020-05-19 12:35:00,32.36,32.39,32.3,32.31,42012.0,29.0813,29.1083,29.0274,29.0364,42012.0
2020-05-19 12:40:00,32.3,32.31,32.27,32.29,35788.0,29.0274,29.0364,29.0004,29.0184,35788.0
2020-05-19 12:45:00,32.29,32.3,32.25,32.26,25744.0,29.0184,29.0274,28.9825,28.9915,25744.0
2020-05-19 12:50:00,32.26,32.26,32.2,32.2,26251.0,28.9915,28.9915,28.9375,28.9375,26251.0
2020-05-19 12:55:00,32.2,32.23,32.19,32.2,59166.0,28.9375,28.9645,28.9285,28.9375,59166.0
2020-05-19 13:00:00,32.2,32.21,32.15,32.16,61498.0,28.9375,28.9465,28.8926,28.9016,61498.0
2020-05-19 13:05:00,32.16,32.18,32.1,32.12,41816.0,28.9016,28.9196,28.8477,28.8656,41816.0
2020-05-19 13:10:00,32.11,32.12,32.06,32.06,35652.0,28.8567,28.8656,28.8117,28.8117,35652.0
2020-05-19 13:15:00,32.05,32.07,32.04,32.05,32439.0,28.8027,28.8207,28.7937,28.8027,32439.0
2020-05-19 13:20:00,32.05,32.06,32.0,32.04,42099.0,28.8027,28.8117,28.7578,28.7937,42099.0
2020-05-19 13:25:00,32.04,32.08,32.03,32.07,78068.0,28.7937,28.8297,28.7848,28.8207,78068.0
2020-05-19 13:30:00,32.08,32.08,31.97,31.98,130000.0,28.8297,28.8297,28.7308,28.7398,130000.0
2020-05-19 13:35:00,31.98,31.99,31.96,31.97,57793.0,28.7398,28.7488,28.7219,28.7308,57793.0
2020-05-19 13:40:00,31.97,31.98,31.87,31.91,105796.0,28.7308,28.7398,28.641,28.6769,105796.0
2020-05-19 13:45:00,31.91,31.96,31.91,31.96,41332.0,28.6769,28.7219,28.6769,28.7219,41332.0
2020-05-19 13:50:00,31.96,32.03,31.95,32.01,42595.0,28.7219,28.7848,28.7129,28.7668,42595.0
2020-05-19 13:55:00,32.01,32.08,32.0,32.08,45288.0,28.7668,28.8297,28.7578,28.8297,45288.0
2020-05-19 14:00:00,32.08,32.17,32.07,32.16,115615.0,28.8297,28.9106,28.8207,28.9016,115615.0
2020-05-19 14:05:00,32.16,32.21,32.16,32.2,53510.0,28.9016,28.9465,28.9016,28.9375,53510.0
2020-05-19 14:10:00,32.2,32.24,32.19,32.23,44228.0,28.9375,28.9735,28.9285,28.9645,44228.0
2020-05-19 14:15:00,32.23,32.26,32.2,32.2,43299.0,28.9645,28.9915,28.9375,28.9375,43299.0
2020-05-19 14:20:00,32.2,32.21,32.15,32.16,35472.0,28.9375,28.9465,28.8926,28.9016,35472.0
2020-05-19 14:25:00,32.15,32.16,32.1,32.12,33966.0,28.8926,28.9016,28.8477,28.8656,33966.0
2020-05-19 14:30:00,32.11,32.16,32.11,32.13,42648.0,28.8567,28.9016,28.8567,28.8746,42648.0
2020-05-19 14:35:00,32.14,32.15,32.11,32.15,33971.0,28.8836,28.8926,28.8567,28.8926,33971.0
2020-05-19 14:40:00,32.15,32.15,32.09,32.11,37745.0,28.8926,28.8926,28.8387,28.8567,37745.0
2020-05-19 14:45:00,32.11,32.16,32.1,32.15,29115.0,28.8567,28.9016,28.8477,28.8926,29115.0
2020-05-19 14:50:00,32.15,32.15,32.1,32.1,28688.0,28.8926,28.8926,28.8477,28.8477,28688.0
2020-05-19 14:55:00,32.1,32.1,31.96,32.01,125446.0,28.8477,28.8477,28.7219,28.7668,125446.0
2020-05-19 15:00:00,32.01,32.04,31.98,32.02,48088.0,28.7668,28.7937,28.7398,28.7758,48088.0
2020-05-19 15:05:00,32.02,32.08,32.0,32.07,67969.0,28.7758,28.8297,28.7578,28.8207,67969.0
2020-05-19 15:10:00,32.06,32.09,32.02,32.05,56319.0,28.8117,28.8387,28.7758,28.8027,56319.0
2020-05-19 15:15:00,32.06,32.08,32.03,32.05,38816.0,28.8117,28.8297,28.7848,28.8027,38816.0
2020-05-19 15:20:00,32.05,32.11,32.02,32.06,62266.0,28.8027,28.8567,28.7758,28.8117,62266.0
2020-05-19 15:25:00,32.05,32.08,32.01,32.03,66038.0,28.8027,28.8297,28.7668,28.7848,66038.0
2020-05-19 15:30:00,32.03,32.04,31.93,31.93,115004.0,28.7848,28.7937,28.6949,28.6949,115004.0
2020-05-19 15:35:00,31.93,31.94,31.84,31.89,105844.0,28.6949,28.7039,28.614,28.6589,105844.0
2020-05-19 15:40:00,31.89,31.95,31.87,31.91,81933.0,28.6589,28.7129,28.641,28.6769,81933.0
2020-05-19 15:45:00,31.91,31.93,31.84,31.88,115431.0,28.6769,28.6949,28.614,28.65,115431.0
2020-05-19 15:50:00,31.87,31.91,31.81,31.83,178451.0,28.641,28.6769,28.587,28.605,178451.0
2020-05-19 15:55:00,31.83,31.89,31.75,31.76,439685.0,28.605,28.6589,28.5331,28.5421,439685.0
2020-05-20 09:30:00,32.02,32.13,31.81,31.88,185659.0,28.7758,28.8746,28.587,28.65,185659.0
2020-05-20 09:35:00,31.88,31.89,31.76,31.85,104955.0,28.65,28.6589,28.5421,28.623,104955.0
2020-05-20 09:40:00,31.86,31.89,31.78,31.85,128377.0,28.632,28.6589,28.5601,28.623,128377.0
2020-05-20 09:45:00,31.84,31.85,31.74,31.83,117378.0,28.614,28.623,28.5241,28.605,117378.0
2020-05-20 09:50:00,31.83,31.89,31.78,31.85,121627.0,28.605,28.6589,28.5601,28.623,121627.0
2020-05-20 09:55:00,31.85,31.9,31.72,31.74,176093.0,28.623,28.6679,28.5062,28.5241,176093.0
2020-05-20 10:00:00,31.75,31.75,31.6,31.73,189008.0,28.5331,28.5331,28.3983,28.5152,189008.0
2020-05-20 10:05:00,31.73,31.86,31.66,31.85,114956.0,28.5152,28.632,28.4522,28.623,114956.0
2020-05-20 10:10:00,31.86,32.07,31.82,32.02,157150.0,28.632,28.8207,28.596,28.7758,157150.0
2020-05-20 10:15:00,32.01,32.08,31.94,32.05,94487.0,28.7668,28.8297,28.7039,28.8027,94487.0
2020-05-20 10:20:00,32.06,32.1,32.04,32.09,84171.0,28.8117,28.8477,28.7937,28.8387,84171.0
2020-05-20 10:25:00,32.09,32.2,32.08,32.17,109475.0,28.8387,28.9375,28.8297,28.9106,109475.0
2020-05-20 10:30:00,32.2,32.24,32.12,32.14,110814.0,28.9375,28.9735,28.8656,28.8836,110814.0
2020-05-20 10:35:00,32.15,32.2,32.12,32.16,154377.0,28.8926,28.9375,28.8656,28.9016,154377.0
2020-05-20 10:40:00,32.16,32.21,32.07,32.07,91455.0,28.9016,28.9465,28.8207,28.8207,91455.0
2020-05-20 10:45:00,32.06,32.09,32.01,32.06,36405.0,28.8117,28.8387,28.7668,28.8117,36405.0
2020-05-20 10:50:00,32.05,32.11,31.97,31.98,100424.0,28.8027,28.8567,28.7308,28.7398,100424.0
2020-05-20 10:55:00,31.98,32.05,31.98,32.04,75558.0,28.7398,28.8027,28.7398,28.7937,75558.0
2020-05-20 11:00:00,32.04,32.21,32.03,32.2,225308.0,28.7937,28.9465,28.7848,28.9375,225308.0
2020-05-20 11:05:00,32.2,32.25,32.18,32.25,119896.0,28.9375,28.9825,28.9196,28.9825,119896.0
2020-05-20 11:10:00,32.25,32.26,32.14,32.14,70651.0,28.9825,28.9915,28.8836,28.8836,70651.0
2020-05-20 11:15:00,32.15,32.18,32.13,32.15,62649.0,28.8926,28.9196,28.8746,28.8926,62649.0
2020-05-20 11:20:00,32.14,32.22,32.14,32.22,34630.0,28.8836,28.9555,28.8836,28.9555,34630.0
2020-05-20 11:25:00,32.22,32.25,32.15,32.23,75966.0,28.9555,28.9825,28.8926,28.9645,75966.0
2020-05-20 11:30:00,32.23,32.33,32.23,32.29,60794.0,28.9645,29.0544,28.9645,29.0184,60794.0
2020-05-20 11:35:00,32.28,32.34,32.28,32.29,41661.0,29.0094,29.0633,29.0094,29.0184,41661.0
2020-05-20 11:40:00,32.29,32.32,32.27,32.3,43069.0,29.0184,29.0454,29.0004,29.0274,43069.0
2020-05-20 11:45:00,32.3,32.34,32.28,32.33,46588.0,29.0274,29.0633,29.0094,29.0544,46588.0
2020-05-20 11:50:00,32.33,32.33,32.28,32.33,38428.0,29.0544,29.0544,29.0094,29.0544,38428.0
2020-05-20 11:55:00,32.32,32.36,32.3,32.32,63153.0,29.0454,29.0813,29.0274,29.0454,63153.0
2020-05-20 12:00:00,32.32,32.34,32.26,32.27,77817.0,29.0454,29.0633,28.9915,29.0004,77817.0
2020-05-20 12:05:00,32.26,32.33,32.23,32.32,53496.0,28.9915,29.0544,28.9645,29.0454,53496.0
2020-05-20 12:10:00,32.32,32.37,32.3,32.35,64500.0,29.0454,29.0903,29.0274,29.0723,64500.0
2020-05-20 12:15:00,32.36,32.37,32.26,32.27,54229.0,29.0813,29.0903,28.9915,29.0004,54229.0
2020-05-20 12:20:00,32.26,32.27,32.19,32.23,47063.0,28.9915,29.0004,28.9285,28.9645,47063.0
2020-05-20 12:25:00,32.23,32.29,32.22,32.26,33791.0,28.9645,29.0184,28.9555,28.9915,33791.0
2020-05-20 12:30:00,32.25,32.28,32.24,32.26,43313.0,28.9825,29.0094,28.9735,28.9915,43313.0
2020-05-20 12:35:00,32.25,32.26,32.23,32.25,33733.0,28.9825,28.9915,28.9645,28.9825,33733.0
2020-05-20 12:40:00,32.24,32.26,32.16,32.16,33581.0,28.9735,28.9915,28.9016,28.9016,33581.0
2020-05-20 12:45:00,32.17,32.23,32.16,32.22,23638.0,28.9106,28.9645,28.9016,28.9555,23638.0
2020-05-20 12:50:00,32.22,32.25,32.19,32.23,30602.0,28.9555,28.9825,28.9285,28.9645,30602.0
2020-05-20 12:55:00,32.24,32.26,32.22,32.26,41534.0,28.9735,28.9915,28.9555,28.9915,41534.0
2020-05-20 13:00:00,32.26,32.3,32.23,32.27,60315.0,28.9915,29.0274,28.9645,29.0004,60315.0
2020-05-20 13:05:00,32.27,32.29,32.21,32.23,65336.0,29.0004,29.0184,28.9465,28.9645,65336.0
2020-05-20 13:10:00,32.24,32.27,32.22,32.25,42431.0,28.9735,29.0004,28.9555,28.9825,42431.0
2020-05-20 13:15:00,32.25,32.26,32.23,32.24,41920.0,28.9825,28.9915,28.9645,28.9735,41920.0
2020-05-20 13:20:00,32.24,32.25,32.19,32.21,43184.0,28.9735,28.9825,28.9285,28.9465,43184.0
2020-05-20 13:25:00,32.21,32.22,32.18,32.21,34197.0,28.9465,28.9555,28.9196,28.9465,34197.0
2020-05-20 13:30:00,32.21,32.24,32.2,32.21,34452.0,28.9465,28.9735,28.9375,28.9465,34452.0
2020-05-20 13:35:00,32.22,32.27,32.21,32.25,70478.0,28.9555,29.0004,28.9465,28.9825,70478.0
2020-05-20 13:40:00,32.25,32.26,32.22,32.23,32419.0,28.9825,28.9915,28.9555,28.9645,32419.0
2020-05-20 13:45:00,32.23,32.25,32.21,32.22,22331.0,28.9645,28.9825,28.9465,28.9555,22331.0
2020-05-20 13:50:00,32.22,32.32,32.21,32.32,93048.0,28.9555,29.0454,28.9465,29.0454,93048.0
2020-05-20 13:55:00,32.32,32.34,32.3,32.32,70174.0,29.0454,29.0633,29.0274,29.0454,70174.0
2020-05-20 14:00:00,32.33,32.34,32.29,32.34,49734.0,29.0544,29.0633,29.0184,29.0633,49734.0
2020-05-20 14:05:00,32.34,32.38,32.28,32.29,168059.0,29.0633,29.0993,29.0094,29.0184,168059.0
2020-05-20 14:10:00,32.29,32.32,32.21,32.23,40408.0,29.0184,29.0454,28.9465,28.9645,40408.0
2020-05-20 14:15:00,32.24,32.26,32.15,32.21,75181.0,28.9735,28.9915,28.8926,28.9465,75181.0
2020-05-20 14:20:00,32.2,32.23,32.17,32.2,53999.0,28.9375,28.9645,28.9106,28.9375,53999.0
2020-05-20 14:25:00,32.2,32.21,32.16,32.19,58289.0,28.9375,28.9465,28.9016,28.9285,58289.0
2020-05-20 14:30:00,32.19,32.27,32.16,32.26,44730.0,28.9285,29.0004,28.9016,28.9915,44730.0
2020-05-20 14:35:00,32.25,32.29,32.23,32.25,48127.0,28.9825,29.0184,28.9645,28.9825,48127.0
2020-05-20 14:40:00,32.24,32.26,32.21,32.24,35273.0,28.9735,28.9915,28.9465,28.9735,35273.0
2020-05-20 14:45:00,32.25,32.28,32.18,32.22,41098.0,28.9825,29.0094,28.9196,28.9555,41098.0
2020-05-20 14:50:00,32.22,32.25,32.2,32.24,48393.0,28.9555,28.9825,28.9375,28.9735,48393.0
2020-05-20 14:55:00,32.25,32.29,32.19,32.21,66612.0,28.9825,29.0184,28.9285,28.9465,66612.0
2020-05-20 15:00:00,32.2,32.21,32.17,32.19,33692.0,28.9375,28.9465,28.9106,28.9285,33692.0
2020-05-20 15:05:00,32.19,32.25,32.16,32.2,79183.0,28.9285,28.9825,28.9016,28.9375,79183.0
2020-05-20 15:10:00,32.19,32.21,32.15,32.2,61283.0,28.9285,28.9465,28.8926,28.9375,61283.0
2020-05-20 15:15:00,32.2,32.21,32.16,32.19,49025.0,28.9375,28.9465,28.9016,28.9285,49025.0
2020-05-20 15:20:00,32.2,32.27,32.17,32.26,102386.0,28.9375,29.0004,28.9106,28.9915,102386.0
2020-05-20 15:25:00,32.25,32.3,32.23,32.29,70086.0,28.9825,29.0274,28.9645,29.0184,70086.0
2020-05-20 15:30:00,32.3,32.31,32.22,32.25,86608.0,29.0274,29.0364,28.9555,28.9825,86608.0
2020-05-20 15:35:00,32.25,32.29,32.23,32.27,74125.0,28.9825,29.0184,28.9645,29.0004,74125.0
2020-05-20 15:40:00,32.26,32.29,32.22,32.29,82400.0,28.9915,29.0184,28.9555,29.0184,82400.0
2020-05-20 15:45:00,32.29,32.31,32.24,32.27,199330.0,29.0184,29.0364,28.9735,29.0004,199330.0
2020-05-20 15:50:00,32.28,32.34,32.27,32.33,290155.0,29.0094,29.0633,29.0004,29.0544,290155.0
2020-05-20 15:55:00,32.34,32.35,32.27,32.29,536493.0,29.0633,29.0723,29.0004,29.0184,536493.0
2020-05-21 09:30:00,32.3,32.5,32.25,32.46,237559.0,29.0274,29.2071,28.9825,29.1712,237559.0
2020-05-21 09:35:00,32.47,32.47,32.29,32.3,182128.0,29.1802,29.1802,29.0184,29.0274,182128.0
2020-05-21 09:40:00,32.31,32.37,32.21,32.22,77493.0,29.0364,29.0903,28.9465,28.9555,77493.0
2020-05-21 09:45:00,32.21,32.31,32.15,32.16,81169.0,28.9465,29.0364,28.8926,28.9016,81169.0
2020-05-21 09:50:00,32.16,32.2,32.01,32.05,112540.0,28.9016,28.9375,28.7668,28.8027,112540.0
2020-05-21 09:55:00,32.05,32.11,32.02,32.06,107270.0,28.8027,28.8567,28.7758,28.8117,107270.0
2020-05-21 10:00:00,32.07,32.15,32.04,32.06,118509.0,28.8207,28.8926,28.7937,28.8117,118509.0
2020-05-21 10:05:00,32.05,32.08,32.02,32.03,84040.0,28.8027,28.8297,28.7758,28.7848,84040.0
2020-05-21 10:10:00,32.02,32.09,31.93,32.09,110621.0,28.7758,28.8387,28.6949,28.8387,110621.0
2020-05-21 10:15:00,32.09,32.14,32.02,32.13,69453.0,28.8387,28.8836,28.7758,28.8746,69453.0
2020-05-21 10:20:00,32.13,32.14,32.04,32.05,58052.0,28.8746,28.8836,28.7937,28.8027,58052.0
2020-05-21 10:25:00,32.04,32.05,31.95,32.0,58097.0,28.7937,28.8027,28.7129,28.7578,58097.0
2020-05-21 10:30:00,31.99,31.99,31.91,31.92,57385.0,28.7488,28.7488,28.6769,28.6859,57385.0
2020-05-21 10:35:00,31.92,32.0,31.9,31.99,69282.0,28.6859,28.7578,28.6679,28.7488,69282.0
2020-05-21 10:40:00,31.98,32.05,31.95,32.0,43863.0,28.7398,28.8027,28.7129,28.7578,43863.0
2020-05-21 10:45:00,32.0,32.02,31.98,32.0,59037.0,28.7578,28.7758,28.7398,28.7578,59037.0
2020-05-21 10:50:00,32.0,32.01,31.95,31.98,52767.0,28.7578,28.7668,28.7129,28.7398,52767.0
2020-05-21 10:55:00,31.98,32.01,31.96,31.97,38192.0,28.7398,28.7668,28.7219,28.7308,38192.0
2020-05-21 11:00:00,31.96,31.96,31.91,31.92,61943.0,28.7219,28.7219,28.6769,28.6859,61943.0
2020-05-21 11:05:00,31.92,31.95,31.87,31.94,65434.0,28.6859,28.7129,28.641,28.7039,65434.0
2020-05-21 11:10:00,31.94,32.03,31.92,32.01,70075.0,28.7039,28.7848,28.6859,28.7668,70075.0
2020-05-21 11:15:00,32.01,32.03,31.98,32.02,57663.0,28.7668,28.7848,28.7398,28.7758,57663.0
2020-05-21 11:20:00,32.02,32.04,31.98,32.02,69500.0,28.7758,28.7937,28.7398,28.7758,69500.0
2020-05-21 11:25:00,32.02,32.12,32.01,32.12,87151.0,28.7758,28.8656,28.7668,28.8656,87151.0
2020-05-21 11:30:00,32.12,32.12,32.06,32.07,67035.0,28.8656,28.8656,28.8117,28.8207,67035.0
2020-05-21 11:35:00,32.08,32.17,32.07,32.13,86045.0,28.8297,28.9106,28.8207,28.8746,86045.0
2020-05-21 11:40:00,32.12,32.21,32.12,32.16,69054.0,28.8656,28.9465,28.8656,28.9016,69054.0
2020-05-21 11:45:00,32.17,32.17,32.07,32.08,53256.0,28.9106,28.9106,28.8207,28.8297,53256.0
2020-05-21 11:50:00,32.07,32.08,32.01,32.02,42113.0,28.8207,28.8297,28.7668,28.7758,42113.0
2020-05-21 11:55:00,32.02,32.06,32.01,32.04,47623.0,28.7758,28.8117,28.7668,28.7937,47623.0
2020-05-21 12:00:00,32.04,32.12,32.03,32.08,45395.0,28.7937,28.8656,28.7848,28.8297,45395.0
2020-05-21 12:05:00,32.08,32.09,32.01,32.02,27520.0,28.8297,28.8387,28.7668,28.7758,27520.0
2020-05-21 12:10:00,32.02,32.02,31.93,31.95,46871.0,28.7758,28.7758,28.6949,28.7129,46871.0
2020-05-21 12:15:00,31.95,31.99,31.93,31.96,52609.0,28.7129,28.7488,28.6949,28.7219,52609.0
2020-05-21 12:20:00,31.96,31.97,31.9,31.93,41150.0,28.7219,28.7308,28.6679,28.6949,41150.0
2020-05-21 12:25:00,31.93,31.94,31.9,31.91,38587.0,28.6949,28.7039,28.6679,28.6769,38587.0
2020-05-21 12:30:00,31.91,31.97,31.88,31.95,55237.0,28.6769,28.7308,28.65,28.7129,55237.0
2020-05-21 12:35:00,31.95,31.96,31.89,31.9,42631.0,28.7129,28.7219,28.6589,28.6679,42631.0
2020-05-21 12:40:00,31.89,31.96,31.89,31.93,41595.0,28.6589,28.7219,28.6589,28.6949,41595.0
2020-05-21 12:45:00,31.93,31.94,31.89,31.91,58810.0,28.6949,28.7039,28.6589,28.6769,58810.0
2020-05-21 12:50:00,31.9,31.92,31.88,31.9,42654.0,28.6679,28.6859,28.65,28.6679,42654.0
2020-05-21 12:55:00,31.9,31.9,31.86,31.89,46371.0,28.6679,28.6679,28.632,28.6589,46371.0
2020-05-21 13:00:00,31.89,31.92,31.85,31.91,60363.0,28.6589,28.6859,28.623,28.6769,60363.0
2020-05-21 13:05:00,31.91,31.92,31.86,31.88,41499.0,28.6769,28.6859,28.632,28.65,41499.0
2020-05-21 13:10:00,31.88,31.93,31.88,31.9,37623.0,28.65,28.6949,28.65,28.6679,37623.0
2020-05-21 13:15:00,31.91,31.91,31.85,31.86,51200.0,28.6769,28.6769,28.623,28.632,51200.0
2020-05-21 13:20:00,31.86,31.87,31.84,31.86,30774.0,28.632,28.641,28.614,28.632,30774.0
2020-05-21 13:25:00,31.86,31.89,31.85,31.88,55441.0,28.632,28.6589,28.623,28.65,55441.0
2020-05-21 13:30:00,31.88,31.94,31.86,31.93,41962.0,28.65,28.7039,28.632,28.6949,41962.0
2020-05-21 13:35:00,31.92,31.95,31.88,31.89,43130.0,28.6859,28.7129,28.65,28.6589,43130.0
2020-05-21 13:40:00,31.9,31.9,31.86,31.89,28122.0,28.6679,28.6679,28.632,28.6589,28122.0
2020-05-21 13:45:00,31.9,31.92,31.87,31.92,26675.0,28.6679,28.6859,28.641,28.6859,26675.0
2020-05-21 13:50:00,31.92,31.96,31.91,31.92,48174.0,28.6859,28.7219,28.6769,28.6859,48174.0
2020-05-21 13:55:00,31.92,31.96,31.9,31.94,30673.0,28.6859,28.7219,28.6679,28.7039,30673.0
2020-05-21 14:00:00,31.94,32.02,31.93,32.01,38006.0,28.7039,28.7758,28.6949,28.7668,38006.0
2020-05-21 14:05:00,32.01,32.09,31.99,32.07,96281.0,28.7668,28.8387,28.7488,28.8207,96281.0
2020-05-21 14:10:00,32.07,32.1,32.06,32.09,34790.0,28.8207,28.8477,28.8117,28.8387,34790.0
2020-05-21 14:15:00,32.09,32.11,32.05,32.09,55738.0,28.8387,28.8567,28.8027,28.8387,55738.0
2020-05-21 14:20:00,32.09,32.1,32.05,32.07,39918.0,28.8387,28.8477,28.8027,28.8207,39918.0
2020-05-21 14:25:00,32.08,32.09,32.07,32.09,23368.0,28.8297,28.8387,28.8207,28.8387,23368.0
2020-05-21 14:30:00,32.09,32.13,32.08,32.13,47584.0,28.8387,28.8746,28.8297,28.8746,47584.0
2020-05-21 14:35:00,32.13,32.13,32.04,32.05,50336.0,28.8746,28.8746,28.7937,28.8027,50336.0
2020-05-21 14:40:00,32.05,32.07,32.02,32.02,45495.0,28.8027,28.8207,28.7758,28.7758,45495.0
2020-05-21 14:45:00,32.02,32.03,31.97,32.0,50214.0,28.7758,28.7848,28.7308,28.7578,50214.0
2020-05-21 14:50:00,32.0,32.07,31.99,32.05,45312.0,28.7578,28.8207,28.7488,28.8027,45312.0
2020-05-21 14:55:00,32.05,32.09,32.02,32.07,48283.0,28.8027,28.8387,28.7758,28.8207,48283.0
2020-05-21 15:00:00,32.07,32.14,32.05,32.13,52522.0,28.8207,28.8836,28.8027,28.8746,52522.0
2020-05-21 15:05:00,32.13,32.17,32.12,32.15,45261.0,28.8746,28.9106,28.8656,28.8926,45261.0
2020-05-21 15:10:00,32.15,32.23,32.14,32.23,56115.0,28.8926,28.9645,28.8836,28.9645,56115.0
2020-05-21 15:15:00,32.22,32.31,32.21,32.29,118698.0,28.9555,29.0364,28.9465,29.0184,118698.0
2020-05-21 15:20:00,32.28,32.29,32.26,32.27,52001.0,29.0094,29.0184,28.9915,29.0004,52001.0
2020-05-21 15:25:00,32.27,32.29,32.18,32.2,77456.0,29.0004,29.0184,28.9196,28.9375,77456.0
2020-05-21 15:30:00,32.19,32.23,32.16,32.2,73699.0,28.9285,28.9645,28.9016,28.9375,73699.0
2020-05-21 15:35:00,32.2,32.23,32.17,32.2,82362.0,28.9375,28.9645,28.9106,28.9375,82362.0
2020-05-21 15:40:00,32.2,32.23,32.16,32.23,101155.0,28.9375,28.9645,28.9016,28.9645,101155.0
2020-05-21 15:45:00,32.23,32.24,32.14,32.15,133364.0,28.9645,28.9735,28.8836,28.8926,133364.0
2020-05-21 15:50:00,32.13,32.15,32.07,32.11,181603.0,28.8746,28.8926,28.8207,28.8567,181603.0
2020-05-21 15:55:00,32.11,32.15,32.08,32.12,275844.0,28.8567,28.8926,28.8297,28.8656,275844.0
2020-05-22 09:30:00,32.23,32.46,32.15,32.37,223554.0,28.9645,29.1712,28.8926,29.0903,223554.0
2020-05-22 09:35:00,32.32,32.35,32.2,32.22,72803.0,29.0454,29.0723,28.9375,28.9555,72803.0
2020-05-22 09:40:00,32.24,32.39,32.23,32.28,81262.0,28.9735,29.1083,28.9645,29.0094,81262.0
2020-05-22 09:45:00,32.29,32.29,32.12,32.18,115468.0,29.0184,29.0184,28.8656,28.9196,115468.0
2020-05-22 09:50:00,32.18,32.25,32.14,32.16,60814.0,28.9196,28.9825,28.8836,28.9016,60814.0
2020-05-22 09:55:00,32.16,32.21,32.07,32.08,55125.0,28.9016,28.9465,28.8207,28.8297,55125.0
2020-05-22 10:00:00,32.07,32.35,32.07,32.33,78610.0,28.8207,29.0723,28.8207,29.0544,78610.0
2020-05-22 10:05:00,32.34,32.36,32.23,32.25,48695.0,29.0633,29.0813,28.9645,28.9825,48695.0
2020-05-22 10:10:00,32.26,32.43,32.22,32.4,151008.0,28.9915,29.1442,28.9555,29.1173,151008.0
2020-05-22 10:15:00,32.4,32.41,32.34,32.39,82219.0,29.1173,29.1263,29.0633,29.1083,82219.0
2020-05-22 10:20:00,32.38,32.43,32.35,32.41,87987.0,29.0993,29.1442,29.0723,29.1263,87987.0
2020-05-22 10:25:00,32.4,32.46,32.37,32.45,71610.0,29.1173,29.1712,29.0903,29.1622,71610.0
2020-05-22 10:30:00,32.46,32.55,32.45,32.52,97824.0,29.1712,29.2521,29.1622,29.2251,97824.0
2020-05-22 10:35:00,32.52,32.58,32.48,32.5,119964.0,29.2251,29.279,29.1892,29.2071,119964.0
2020-05-22 10:40:00,32.5,32.51,32.43,32.49,72629.0,29.2071,29.2161,29.1442,29.1982,72629.0
2020-05-22 10:45:00,32.49,32.58,32.48,32.54,113065.0,29.1982,29.279,29.1892,29.2431,113065.0
2020-05-22 10:50:00,32.54,32.55,32.43,32.5,50811.0,29.2431,29.2521,29.1442,29.2071,50811.0
2020-05-22 10:55:00,32.5,32.55,32.43,32.53,51146.0,29.2071,29.2521,29.1442,29.2341,51146.0
2020-05-22 11:00:00,32.52,32.57,32.48,32.49,61099.0,29.2251,29.27,29.1892,29.1982,61099.0
2020-05-22 11:05:00,32.49,32.53,32.45,32.53,68683.0,29.1982,29.2341,29.1622,29.2341,68683.0
2020-05-22 11:10:00,32.53,32.53,32.5,32.53,37825.0,29.2341,29.2341,29.2071,29.2341,37825.0
2020-05-22 11:15:00,32.52,32.53,32.43,32.44,52139.0,29.2251,29.2341,29.1442,29.1532,52139.0
2020-05-22 11:20:00,32.44,32.49,32.39,32.39,26569.0,29.1532,29.1982,29.1083,29.1083,26569.0
2020-05-22 11:25:00,32.39,32.46,32.36,32.43,34208.0,29.1083,29.1712,29.0813,29.1442,34208.0
2020-05-22 11:30:00,32.43,32.44,32.37,32.4,24105.0,29.1442,29.1532,29.0903,29.1173,24105.0
2020-05-22 11:35:00,32.4,32.42,32.37,32.38,30197.0,29.1173,29.1352,29.0903,29.0993,30197.0
2020-05-22 11:40:00,32.38,32.41,32.35,32.37,27708.0,29.0993,29.1263,29.0723,29.0903,27708.0
2020-05-22 11:45:00,32.37,32.39,32.33,32.33,18396.0,29.0903,29.1083,29.0544,29.0544,18396.0
2020-05-22 11:50:00,32.33,32.43,32.32,32.41,41781.0,29.0544,29.1442,29.0454,29.1263,41781.0
2020-05-22 11:55:00,32.41,32.47,32.41,32.44,49485.0,29.1263,29.1802,29.1263,29.1532,49485.0
2020-05-22 12:00:00,32.44,32.49,32.43,32.45,31500.0,29.1532,29.1982,29.1442,29.1622,31500.0
2020-05-22 12:05:00,32.45,32.48,32.44,32.45,31745.0,29.1622,29.1892,29.1532,29.1622,31745.0
2020-05-22 12:10:00,32.46,32.48,32.44,32.47,20189.0,29.1712,29.1892,29.1532,29.1802,20189.0
2020-05-22 12:15:00,32.48,32.48,32.45,32.48,23713.0,29.1892,29.1892,29.1622,29.1892,23713.0
2020-05-22 12:20:00,32.48,32.53,32.46,32.53,62842.0,29.1892,29.2341,29.1712,29.2341,62842.0
2020-05-22 12:25:00,32.53,32.53,32.48,32.5,36338.0,29.2341,29.2341,29.1892,29.2071,36338.0
2020-05-22 12:30:00,32.5,32.53,32.48,32.52,30703.0,29.2071,29.2341,29.1892,29.2251,30703.0
2020-05-22 12:35:00,32.53,32.54,32.47,32.49,82015.0,29.2341,29.2431,29.1802,29.1982,82015.0
2020-05-22 12:40:00,32.5,32.54,32.49,32.51,43202.0,29.2071,29.2431,29.1982,29.2161,43202.0
2020-05-22 12:45:00,32.51,32.52,32.47,32.48,36542.0,29.2161,29.2251,29.1802,29.1892,36542.0
2020-05-22 12:50:00,32.48,32.5,32.42,32.43,21349.0,29.1892,29.2071,29.1352,29.1442,21349.0
2020-05-22 12:55:00,32.43,32.47,32.4,32.43,88642.0,29.1442,29.1802,29.1173,29.1442,88642.0
2020-05-22 13:00:00,32.42,32.48,32.42,32.46,61922.0,29.1352,29.1892,29.1352,29.1712,61922.0
2020-05-22 13:05:00,32.47,32.47,32.37,32.38,24917.0,29.1802,29.1802,29.0903,29.0993,24917.0
2020-05-22 13:10:00,32.39,32.44,32.38,32.41,19832.0,29.1083,29.1532,29.0993,29.1263,19832.0
2020-05-22 13:15:00,32.42,32.44,32.37,32.38,25098.0,29.1352,29.1532,29.0903,29.0993,25098.0
2020-05-22 13:20:00,32.38,32.4,32.36,32.36,19082.0,29.0993,29.1173,29.0813,29.0813,19082.0
2020-05-22 13:25:00,32.37,32.41,32.36,32.37,21347.0,29.0903,29.1263,29.0813,29.0903,21347.0
2020-05-22 13:30:00,32.37,32.43,32.36,32.38,22988.0,29.0903,29.1442,29.0813,29.0993,22988.0
2020-05-22 13:35:00,32.38,32.4,32.37,32.39,24295.0,29.0993,29.1173,29.0903,29.1083,24295.0
2020-05-22 13:40:00,32.4,32.41,32.35,32.36,30556.0,29.1173,29.1263,29.0723,29.0813,30556.0
2020-05-22 13:45:00,32.37,32.39,32.35,32.37,18303.0,29.0903,29.1083,29.0723,29.0903,18303.0
2020-05-22 13:50:00,32.37,32.38,32.24,32.25,48728.0,29.0903,29.0993,28.9735,28.9825,48728.0
2020-05-22 13:55:00,32.25,32.27,32.18,32.25,111705.0,28.9825,29.0004,28.9196,28.9825,111705.0
2020-05-22 14:00:00,32.26,32.29,32.24,32.27,27821.0,28.9915,29.0184,28.9735,29.0004,27821.0
2020-05-22 14:05:00,32.27,32.32,32.26,32.32,27226.0,29.0004,29.0454,28.9915,29.0454,27226.0
2020-05-22 14:10:00,32.31,32.32,32.29,32.3,22240.0,29.0364,29.0454,29.0184,29.0274,22240.0
2020-05-22 14:15:00,32.3,32.35,32.28,32.34,44672.0,29.0274,29.0723,29.0094,29.0633,44672.0
2020-05-22 14:20:00,32.34,32.34,32.29,32.3,49558.0,29.0633,29.0633,29.0184,29.0274,49558.0
2020-05-22 14:25:00,32.31,32.33,32.27,32.27,26296.0,29.0364,29.0544,29.0004,29.0004,26296.0
2020-05-22 14:30:00,32.27,32.28,32.19,32.2,63021.0,29.0004,29.0094,28.9285,28.9375,63021.0
2020-05-22 14:35:00,32.19,32.25,32.18,32.22,53616.0,28.9285,28.9825,28.9196,28.9555,53616.0
2020-05-22 14:40:00,32.22,32.26,32.21,32.22,37508.0,28.9555,28.9915,28.9465,28.9555,37508.0
2020-05-22 14:45:00,32.22,32.24,32.2,32.23,21244.0,28.9555,28.9735,28.9375,28.9645,21244.0
2020-05-22 14:50:00,32.23,32.25,32.22,32.25,25088.0,28.9645,28.9825,28.9555,28.9825,25088.0
2020-05-22 14:55:00,32.25,32.29,32.23,32.26,59106.0,28.9825,29.0184,28.9645,28.9915,59106.0
2020-05-22 15:00:00,32.25,32.3,32.22,32.3,55630.0,28.9825,29.0274,28.9555,29.0274,55630.0
2020-05-22 15:05:00,32.29,32.33,32.27,32.32,109923.0,29.0184,29.0544,29.0004,29.0454,109923.0
2020-05-22 15:10:00,32.31,32.33,32.29,32.3,54080.0,29.0364,29.0544,29.0184,29.0274,54080.0
2020-05-22 15:15:00,32.3,32.31,32.2,32.22,44898.0,29.0274,29.0364,28.9375,28.9555,44898.0
2020-05-22 15:20:00,32.21,32.23,32.17,32.22,62233.0,28.9465,28.9645,28.9106,28.9555,62233.0
2020-05-22 15:25:00,32.22,32.27,32.19,32.25,43606.0,28.9555,29.0004,28.9285,28.9825,43606.0
2020-05-22 15:30:00,32.25,32.28,32.23,32.27,68420.0,28.9825,29.0094,28.9645,29.0004,68420.0
2020-05-22 15:35:00,32.26,32.28,32.24,32.27,53906.0,28.9915,29.0094,28.9735,29.0004,53906.0
2020-05-22 15:40:00,32.27,32.36,32.26,32.36,75109.0,29.0004,29.0813,28.9915,29.0813,75109.0
2020-05-22 15:45:00,32.35,32.38,32.3,32.37,110218.0,29.0723,29.0993,29.0274,29.0903,110218.0
2020-05-22 15:50:00,32.37,32.39,32.32,32.38,193736.0,29.0903,29.1083,29.0454,29.0993,193736.0
2020-05-22 15:55:00,32.37,32.4,32.31,32.38,308252.0,29.0903,29.1173,29.0364,29.0993,308252.0
2020-05-26 09:30:00,32.07,32.36,31.98,32.28,364348.0,28.8207,29.0813,28.7398,29.0094,364348.0
2020-05-26 09:35:00,32.27,32.32,32.15,32.26,137639.0,29.0004,29.0454,28.8926,28.9915,137639.0
2020-05-26 09:40:00,32.26,32.38,32.25,32.3,178011.0,28.9915,29.0993,28.9825,29.0274,178011.0
2020-05-26 09:45:00,32.3,32.34,32.2,32.2,118070.0,29.0274,29.0633,28.9375,28.9375,118070.0
2020-05-26 09:50:00,32.21,32.22,32.05,32.05,116287.0,28.9465,28.9555,28.8027,28.8027,116287.0
2020-05-26 09:55:00,32.05,32.1,31.91,31.93,160939.0,28.8027,28.8477,28.6769,28.6949,160939.0
2020-05-26 10:00:00,31.94,31.98,31.86,31.86,114987.0,28.7039,28.7398,28.632,28.632,114987.0
2020-05-26 10:05:00,31.86,31.87,31.76,31.82,141884.0,28.632,28.641,28.5421,28.596,141884.0
2020-05-26 10:10:00,31.82,31.85,31.77,31.84,116341.0,28.596,28.623,28.5511,28.614,116341.0
2020-05-26 10:15:00,31.84,31.89,31.8,31.81,108448.0,28.614,28.6589,28.5781,28.587,108448.0
2020-05-26 10:20:00,31.81,31.87,31.75,31.87,106130.0,28.587,28.641,28.5331,28.641,106130.0
2020-05-26 10:25:00,31.87,31.93,31.84,31.84,72805.0,28.641,28.6949,28.614,28.614,72805.0
2020-05-26 10:30:00,31.84,31.86,31.76,31.77,100267.0,28.614,28.632,28.5421,28.5511,100267.0
2020-05-26 10:35:00,31.77,31.88,31.75,31.87,110597.0,28.5511,28.65,28.5331,28.641,110597.0
2020-05-26 10:40:00,31.88,31.9,31.84,31.88,79635.0,28.65,28.6679,28.614,28.65,79635.0
2020-05-26 10:45:00,31.89,31.91,31.86,31.89,62021.0,28.6589,28.6769,28.632,28.6589,62021.0
2020-05-26 10:50:00,31.9,32.03,31.89,32.0,83863.0,28.6679,28.7848,28.6589,28.7578,83863.0
2020-05-26 10:55:00,32.0,32.04,31.96,32.02,126147.0,28.7578,28.7937,28.7219,28.7758,126147.0
2020-05-26 11:00:00,32.01,32.02,31.91,31.94,74883.0,28.7668,28.7758,28.6769,28.7039,74883.0
2020-05-26 11:05:00,31.94,31.94,31.78,31.79,105684.0,28.7039,28.7039,28.5601,28.5691,105684.0
2020-05-26 11:10:00,31.79,31.79,31.7,31.74,115660.0,28.5691,28.5691,28.4882,28.5241,115660.0
2020-05-26 11:15:00,31.74,31.78,31.7,31.73,88611.0,28.5241,28.5601,28.4882,28.5152,88611.0
2020-05-26 11:20:00,31.73,31.74,31.51,31.53,190184.0,28.5152,28.5241,28.3174,28.3354,190184.0
2020-05-26 11:25:00,31.52,31.67,31.52,31.64,105935.0,28.3264,28.4612,28.3264,28.4343,105935.0
2020-05-26 11:30:00,31.65,31.71,31.61,31.71,60279.0,28.4433,28.4972,28.4073,28.4972,60279.0
2020-05-26 11:35:00,31.7,31.78,31.67,31.7,90800.0,28.4882,28.5601,28.4612,28.4882,90800.0
2020-05-26 11:40:00,31.7,31.72,31.66,31.69,38216.0,28.4882,28.5062,28.4522,28.4792,38216.0
2020-05-26 11:45:00,31.69,31.72,31.67,31.68,36422.0,28.4792,28.5062,28.4612,28.4702,36422.0
2020-05-26 11:50:00,31.68,31.74,31.68,31.71,37979.0,28.4702,28.5241,28.4702,28.4972,37979.0
2020-05-26 11:55:00,31.71,31.8,31.7,31.79,92214.0,28.4972,28.5781,28.4882,28.5691,92214.0
2020-05-26 12:00:00,31.79,31.82,31.75,31.76,77642.0,28.5691,28.596,28.5331,28.5421,77642.0
2020-05-26 12:05:00,31.76,31.8,31.73,31.75,44544.0,28.5421,28.5781,28.5152,28.5331,44544.0
2020-05-26 12:10:00,31.75,31.78,31.71,31.72,42705.0,28.5331,28.5601,28.4972,28.5062,42705.0
2020-05-26 12:15:00,31.72,31.73,31.7,31.7,30535.0,28.5062,28.5152,28.4882,28.4882,30535.0
2020-05-26 12:20:00,31.7,31.71,31.66,31.68,43951.0,28.4882,28.4972,28.4522,28.4702,43951.0
2020-05-26 12:25:00,31.68,31.73,31.67,31.7,47680.0,28.4702,28.5152,28.4612,28.4882,47680.0
2020-05-26 12:30:00,31.7,31.72,31.69,31.7,40323.0,28.4882,28.5062,28.4792,28.4882,40323.0
2020-05-26 12:35:00,31.7,31.71,31.67,31.68,30498.0,28.4882,28.4972,28.4612,28.4702,30498.0
2020-05-26 12:40:00,31.68,31.7,31.65,31.69,59037.0,28.4702,28.4882,28.4433,28.4792,59037.0
2020-05-26 12:45:00,31.69,31.77,31.67,31.76,49098.0,28.4792,28.5511,28.4612,28.5421,49098.0
2020-05-26 12:50:00,31.76,31.78,31.71,31.72,42310.0,28.5421,28.5601,28.4972,28.5062,42310.0
2020-05-26 12:55:00,31.72,31.77,31.71,31.76,28047.0,28.5062,28.5511,28.4972,28.5421,28047.0
2020-05-26 13:00:00,31.76,31.78,31.72,31.73,38352.0,28.5421,28.5601,28.5062,28.5152,38352.0
2020-05-26 13:05:00,31.73,31.73,31.7,31.71,30256.0,28.5152,28.5152,28.4882,28.4972,30256.0
2020-05-26 13:10:00,31.72,31.72,31.69,31.71,36347.0,28.5062,28.5062,28.4792,28.4972,36347.0
2020-05-26 13:15:00,31.71,31.76,31.7,31.76,40366.0,28.4972,28.5421,28.4882,28.5421,40366.0
2020-05-26 13:20:00,31.76,31.77,31.73,31.74,34510.0,28.5421,28.5511,28.5152,28.5241,34510.0
2020-05-26 13:25:00,31.74,31.77,31.72,31.73,53014.0,28.5241,28.5511,28.5062,28.5152,53014.0
2020-05-26 13:30:00,31.73,31.73,31.67,31.7,80949.0,28.5152,28.5152,28.4612,28.4882,80949.0
2020-05-26 13:35:00,31.7,31.72,31.69,31.7,38463.0,28.4882,28.5062,28.4792,28.4882,38463.0
2020-05-26 13:40:00,31.71,31.72,31.7,31.72,35903.0,28.4972,28.5062,28.4882,28.5062,35903.0
2020-05-26 13:45:00,31.71,31.73,31.69,31.7,30427.0,28.4972,28.5152,28.4792,28.4882,30427.0
2020-05-26 13:50:00,31.7,31.73,31.68,31.69,45529.0,28.4882,28.5152,28.4702,28.4792,45529.0
2020-05-26 13:55:00,31.69,31.7,31.65,31.69,65811.0,28.4792,28.4882,28.4433,28.4792,65811.0
2020-05-26 14:00:00,31.68,31.75,31.68,31.75,52559.0,28.4702,28.5331,28.4702,28.5331,52559.0
2020-05-26 14:05:00,31.75,31.75,31.71,31.71,63604.0,28.5331,28.5331,28.4972,28.4972,63604.0
2020-05-26 14:10:00,31.71,31.72,31.68,31.69,45106.0,28.4972,28.5062,28.4702,28.4792,45106.0
2020-05-26 14:15:00,31.7,31.73,31.69,31.7,88901.0,28.4882,28.5152,28.4792,28.4882,88901.0
2020-05-26 14:20:00,31.7,31.73,31.69,31.71,95663.0,28.4882,28.5152,28.4792,28.4972,95663.0
2020-05-26 14:25:00,31.71,31.72,31.68,31.69,47346.0,28.4972,28.5062,28.4702,28.4792,47346.0
2020-05-26 14:30:00,31.7,31.81,31.69,31.79,102934.0,28.4882,28.587,28.4792,28.5691,102934.0
2020-05-26 14:35:00,31.78,31.84,31.78,31.79,65826.0,28.5601,28.614,28.5601,28.5691,65826.0
2020-05-26 14:40:00,31.79,31.82,31.78,31.8,82323.0,28.5691,28.596,28.5601,28.5781,82323.0
2020-05-26 14:45:00,31.8,31.81,31.74,31.76,67131.0,28.5781,28.587,28.5241,28.5421,67131.0
2020-05-26 14:50:00,31.76,31.79,31.7,31.7,54700.0,28.5421,28.5691,28.4882,28.4882,54700.0
2020-05-26 14:55:00,31.7,31.71,31.63,31.65,156495.0,28.4882,28.4972,28.4253,28.4433,156495.0
2020-05-26 15:00:00,31.64,31.67,31.6,31.62,61655.0,28.4343,28.4612,28.3983,28.4163,61655.0
2020-05-26 15:05:00,31.63,31.64,31.6,31.63,70922.0,28.4253,28.4343,28.3983,28.4253,70922.0
2020-05-26 15:10:00,31.63,31.67,31.61,31.62,65517.0,28.4253,28.4612,28.4073,28.4163,65517.0
2020-05-26 15:15:00,31.61,31.62,31.55,31.58,92228.0,28.4073,28.4163,28.3534,28.3804,92228.0
2020-05-26 15:20:00,31.58,31.6,31.58,31.6,56041.0,28.3804,28.3983,28.3804,28.3983,56041.0
2020-05-26 15:25:00,31.59,31.6,31.47,31.5,253036.0,28.3893,28.3983,28.2815,28.3085,253036.0
2020-05-26 15:30:00,31.5,31.58,31.45,31.48,177880.0,28.3085,28.3804,28.2635,28.2905,177880.0
2020-05-26 15:35:00,31.48,31.55,31.45,31.53,138619.0,28.2905,28.3534,28.2635,28.3354,138619.0
2020-05-26 15:40:00,31.52,31.54,31.47,31.52,118854.0,28.3264,28.3444,28.2815,28.3264,118854.0
2020-05-26 15:45:00,31.52,31.52,31.46,31.46,201491.0,28.3264,28.3264,28.2725,28.2725,201491.0
2020-05-26 15:50:00,31.47,31.48,31.31,31.32,369446.0,28.2815,28.2905,28.1377,28.1467,369446.0
2020-05-26 15:55:00,31.31,31.42,31.3,31.37,477047.0,28.1377,28.2366,28.1287,28.1916,477047.0
2020-05-27 09:30:00,31.47,31.71,31.29,31.55,371840.0,28.2815,28.4972,28.1197,28.3534,371840.0
2020-05-27 09:35:00,31.56,31.72,31.52,31.71,147635.0,28.3624,28.5062,28.3264,28.4972,147635.0
2020-05-27 09:40:00,31.71,31.81,31.69,31.72,210367.0,28.4972,28.587,28.4792,28.5062,210367.0
2020-05-27 09:45:00,31.72,31.76,31.66,31.68,112959.0,28.5062,28.5421,28.4522,28.4702,112959.0
2020-05-27 09:50:00,31.68,31.7,31.59,31.61,116542.0,28.4702,28.4882,28.3893,28.4073,116542.0
2020-05-27 09:55:00,31.62,31.71,31.57,31.68,115665.0,28.4163,28.4972,28.3714,28.4702,115665.0
2020-05-27 10:00:00,31.68,31.84,31.68,31.81,279742.0,28.4702,28.614,28.4702,28.587,279742.0
2020-05-27 10:05:00,31.8,31.88,31.73,31.76,142337.0,28.5781,28.65,28.5152,28.5421,142337.0
2020-05-27 10:10:00,31.76,31.82,31.71,31.77,156319.0,28.5421,28.596,28.4972,28.5511,156319.0
2020-05-27 10:15:00,31.77,31.81,31.72,31.77,68741.0,28.5511,28.587,28.5062,28.5511,68741.0
2020-05-27 10:20:00,31.77,31.88,31.74,31.86,92724.0,28.5511,28.65,28.5241,28.632,92724.0
2020-05-27 10:25:00,31.86,31.94,31.83,31.93,133541.0,28.632,28.7039,28.605,28.6949,133541.0
2020-05-27 10:30:00,31.93,32.09,31.9,32.07,238351.0,28.6949,28.8387,28.6679,28.8207,238351.0
2020-05-27 10:35:00,32.06,32.08,31.94,31.97,102654.0,28.8117,28.8297,28.7039,28.7308,102654.0
2020-05-27 10:40:00,31.98,32.01,31.87,31.89,103770.0,28.7398,28.7668,28.641,28.6589,103770.0
2020-05-27 10:45:00,31.9,31.98,31.88,31.9,117020.0,28.6679,28.7398,28.65,28.6679,117020.0
2020-05-27 10:50:00,31.9,32.0,31.9,31.93,114758.0,28.6679,28.7578,28.6679,28.6949,114758.0
2020-05-27 10:55:00,31.92,31.96,31.82,31.86,73356.0,28.6859,28.7219,28.596,28.632,73356.0
2020-05-27 11:00:00,31.85,31.86,31.73,31.75,126574.0,28.623,28.632,28.5152,28.5331,126574.0
2020-05-27 11:05:00,31.75,31.83,31.75,31.79,95655.0,28.5331,28.605,28.5331,28.5691,95655.0
2020-05-27 11:10:00,31.8,31.88,31.76,31.86,63260.0,28.5781,28.65,28.5421,28.632,63260.0
2020-05-27 11:15:00,31.87,31.93,31.82,31.91,60238.0,28.641,28.6949,28.596,28.6769,60238.0
2020-05-27 11:20:00,31.91,32.01,31.91,32.0,72888.0,28.6769,28.7668,28.6769,28.7578,72888.0
2020-05-27 11:25:00,32.0,32.04,31.92,31.92,70154.0,28.7578,28.7937,28.6859,28.6859,70154.0
2020-05-27 11:30:00,31.92,31.94,31.81,31.83,94912.0,28.6859,28.7039,28.587,28.605,94912.0
2020-05-27 11:35:00,31.84,31.84,31.71,31.75,137541.0,28.614,28.614,28.4972,28.5331,137541.0
2020-05-27 11:40:00,31.74,31.77,31.71,31.71,70822.0,28.5241,28.5511,28.4972,28.4972,70822.0
2020-05-27 11:45:00,31.71,31.8,31.71,31.79,69904.0,28.4972,28.5781,28.4972,28.5691,69904.0
2020-05-27 11:50:00,31.79,31.83,31.78,31.82,75748.0,28.5691,28.605,28.5601,28.596,75748.0
2020-05-27 11:55:00,31.81,31.94,31.81,31.94,87382.0,28.587,28.7039,28.587,28.7039,87382.0
2020-05-27 12:00:00,31.94,32.05,31.94,32.05,114162.0,28.7039,28.8027,28.7039,28.8027,114162.0
2020-05-27 12:05:00,32.04,32.12,32.03,32.1,147866.0,28.7937,28.8656,28.7848,28.8477,147866.0
2020-05-27 12:10:00,32.11,32.17,32.1,32.16,69945.0,28.8567,28.9106,28.8477,28.9016,69945.0
2020-05-27 12:15:00,32.17,32.2,32.16,32.2,112510.0,28.9106,28.9375,28.9016,28.9375,112510.0
2020-05-27 12:20:00,32.2,32.21,32.17,32.18,170293.0,28.9375,28.9465,28.9106,28.9196,170293.0
2020-05-27 12:25:00,32.18,32.23,32.17,32.19,99196.0,28.9196,28.9645,28.9106,28.9285,99196.0
2020-05-27 12:30:00,32.2,32.28,32.2,32.28,77885.0,28.9375,29.0094,28.9375,29.0094,77885.0
2020-05-27 12:35:00,32.28,32.38,32.26,32.36,128862.0,29.0094,29.0993,28.9915,29.0813,128862.0
2020-05-27 12:40:00,32.35,32.41,32.29,32.4,116670.0,29.0723,29.1263,29.0184,29.1173,116670.0
2020-05-27 12:45:00,32.4,32.56,32.38,32.55,384524.0,29.1173,29.2611,29.0993,29.2521,384524.0
2020-05-27 12:50:00,32.56,32.6,32.41,32.42,114919.0,29.2611,29.297,29.1263,29.1352,114919.0
2020-05-27 12:55:00,32.41,32.53,32.41,32.5,188248.0,29.1263,29.2341,29.1263,29.2071,188248.0
2020-05-27 13:00:00,32.51,32.55,32.46,32.51,134144.0,29.2161,29.2521,29.1712,29.2161,134144.0
2020-05-27 13:05:00,32.51,32.68,32.5,32.61,161552.0,29.2161,29.3689,29.2071,29.306,161552.0
2020-05-27 13:10:00,32.62,32.67,32.56,32.61,218390.0,29.315,29.3599,29.2611,29.306,218390.0
2020-05-27 13:15:00,32.62,32.66,32.57,32.66,96916.0,29.315,29.3509,29.27,29.3509,96916.0
2020-05-27 13:20:00,32.66,32.67,32.63,32.65,86240.0,29.3509,29.3599,29.324,29.3419,86240.0
2020-05-27 13:25:00,32.66,32.79,32.64,32.73,345575.0,29.3509,29.4678,29.333,29.4138,345575.0
2020-05-27 13:30:00,32.73,32.75,32.68,32.71,118242.0,29.4138,29.4318,29.3689,29.3959,118242.0
2020-05-27 13:35:00,32.71,32.8,32.7,32.79,99679.0,29.3959,29.4767,29.3869,29.4678,99679.0
2020-05-27 13:40:00,32.79,32.79,32.72,32.77,59046.0,29.4678,29.4678,29.4048,29.4498,59046.0
2020-05-27 13:45:00,32.76,32.81,32.74,32.79,87532.0,29.4408,29.4857,29.4228,29.4678,87532.0
2020-05-27 13:50:00,32.79,32.8,32.72,32.77,104739.0,29.4678,29.4767,29.4048,29.4498,104739.0
2020-05-27 13:55:00,32.77,32.88,32.74,32.84,147140.0,29.4498,29.5486,29.4228,29.5127,147140.0
2020-05-27 14:00:00,32.84,32.93,32.74,32.77,169146.0,29.5127,29.5936,29.4228,29.4498,169146.0
2020-05-27 14:05:00,32.77,32.8,32.73,32.78,102143.0,29.4498,29.4767,29.4138,29.4588,102143.0
2020-05-27 14:10:00,32.77,32.8,32.73,32.77,108284.0,29.4498,29.4767,29.4138,29.4498,108284.0
2020-05-27 14:15:00,32.76,32.88,32.76,32.83,169271.0,29.4408,29.5486,29.4408,29.5037,169271.0
2020-05-27 14:20:00,32.83,32.83,32.76,32.81,87609.0,29.5037,29.5037,29.4408,29.4857,87609.0
2020-05-27 14:25:00,32.82,32.9,32.8,32.89,133354.0,29.4947,29.5666,29.4767,29.5576,133354.0
2020-05-27 14:30:00,32.89,32.97,32.87,32.95,99208.0,29.5576,29.6295,29.5397,29.6115,99208.0
2020-05-27 14:35:00,32.95,32.95,32.9,32.91,64806.0,29.6115,29.6115,29.5666,29.5756,64806.0
2020-05-27 14:40:00,32.92,32.93,32.87,32.87,50667.0,29.5846,29.5936,29.5397,29.5397,50667.0
2020-05-27 14:45:00,32.86,32.92,32.83,32.91,143534.0,29.5307,29.5846,29.5037,29.5756,143534.0
2020-05-27 14:50:00,32.92,32.98,32.91,32.96,121446.0,29.5846,29.6385,29.5756,29.6205,121446.0
2020-05-27 14:55:00,32.95,33.03,32.95,33.0,170735.0,29.6115,29.6834,29.6115,29.6565,170735.0
2020-05-27 15:00:00,33.0,33.05,32.99,33.01,127383.0,29.6565,29.7014,29.6475,29.6655,127383.0
2020-05-27 15:05:00,33.0,33.13,32.98,33.09,189641.0,29.6565,29.7733,29.6385,29.7374,189641.0
2020-05-27 15:10:00,33.09,33.11,33.04,33.05,125164.0,29.7374,29.7553,29.6924,29.7014,125164.0
2020-05-27 15:15:00,33.05,33.09,33.03,33.09,126037.0,29.7014,29.7374,29.6834,29.7374,126037.0
2020-05-27 15:20:00,33.09,33.12,33.07,33.09,87654.0,29.7374,29.7643,29.7194,29.7374,87654.0
2020-05-27 15:25:00,33.09,33.13,33.08,33.11,166406.0,29.7374,29.7733,29.7284,29.7553,166406.0
2020-05-27 15:30:00,33.11,33.15,33.09,33.12,182585.0,29.7553,29.7913,29.7374,29.7643,182585.0
2020-05-27 15:35:00,33.13,33.14,33.1,33.11,140833.0,29.7733,29.7823,29.7463,29.7553,140833.0
2020-05-27 15:40:00,33.11,33.12,33.03,33.04,170165.0,29.7553,29.7643,29.6834,29.6924,170165.0
2020-05-27 15:45:00,33.04,33.13,33.01,33.11,252478.0,29.6924,29.7733,29.6655,29.7553,252478.0
2020-05-27 15:50:00,33.13,33.18,33.12,33.16,441623.0,29.7733,29.8182,29.7643,29.8003,441623.0
2020-05-27 15:55:00,33.16,33.29,33.15,33.28,1046387.0,29.8003,29.9171,29.7913,29.9081,1046387.0
2020-05-28 09:30:00,33.33,33.8,33.33,33.66,303770.0,29.953,30.3754,29.953,30.2496,303770.0
2020-05-28 09:35:00,33.65,33.7,33.49,33.66,148231.0,30.2406,30.2856,30.0968,30.2496,148231.0
2020-05-28 09:40:00,33.66,33.72,33.4,33.42,154164.0,30.2496,30.3035,30.016,30.0339,154164.0
2020-05-28 09:45:00,33.4,33.41,33.15,33.18,135309.0,30.016,30.0249,29.7913,29.8182,135309.0
2020-05-28 09:50:00,33.17,33.25,33.08,33.18,159089.0,29.8093,29.8811,29.7284,29.8182,159089.0
2020-05-28 09:55:00,33.19,33.24,33.07,33.16,167036.0,29.8272,29.8722,29.7194,29.8003,167036.0
2020-05-28 10:00:00,33.16,33.29,33.11,33.23,93599.0,29.8003,29.9171,29.7553,29.8632,93599.0
2020-05-28 10:05:00,33.23,33.41,33.23,33.38,164924.0,29.8632,30.0249,29.8632,29.998,164924.0
2020-05-28 10:10:00,33.39,33.39,33.24,33.25,97028.0,30.007,30.007,29.8722,29.8811,97028.0
2020-05-28 10:15:00,33.25,33.28,33.08,33.13,122286.0,29.8811,29.9081,29.7284,29.7733,122286.0
2020-05-28 10:20:00,33.13,33.25,33.13,33.22,121341.0,29.7733,29.8811,29.7733,29.8542,121341.0
2020-05-28 10:25:00,33.22,33.23,33.12,33.16,73389.0,29.8542,29.8632,29.7643,29.8003,73389.0
2020-05-28 10:30:00,33.16,33.22,33.07,33.21,115035.0,29.8003,29.8542,29.7194,29.8452,115035.0
2020-05-28 10:35:00,33.21,33.25,33.17,33.19,105157.0,29.8452,29.8811,29.8093,29.8272,105157.0
2020-05-28 10:40:00,33.2,33.22,33.05,33.09,126588.0,29.8362,29.8542,29.7014,29.7374,126588.0
2020-05-28 10:45:00,33.09,33.09,32.97,33.02,80267.0,29.7374,29.7374,29.6295,29.6745,80267.0
2020-05-28 10:50:00,33.02,33.02,32.88,33.01,70741.0,29.6745,29.6745,29.5486,29.6655,70741.0
2020-05-28 10:55:00,33.01,33.13,33.01,33.12,58017.0,29.6655,29.7733,29.6655,29.7643,58017.0
2020-05-28 11:00:00,33.13,33.18,33.1,33.16,88710.0,29.7733,29.8182,29.7463,29.8003,88710.0
2020-05-28 11:05:00,33.16,33.17,33.05,33.05,82399.0,29.8003,29.8093,29.7014,29.7014,82399.0
2020-05-28 11:10:00,33.05,33.09,33.02,33.03,51231.0,29.7014,29.7374,29.6745,29.6834,51231.0
2020-05-28 11:15:00,33.03,33.03,32.89,32.92,82534.0,29.6834,29.6834,29.5576,29.5846,82534.0
2020-05-28 11:20:00,32.91,32.92,32.78,32.87,114607.0,29.5756,29.5846,29.4588,29.5397,114607.0
2020-05-28 11:25:00,32.86,32.96,32.84,32.9,115850.0,29.5307,29.6205,29.5127,29.5666,115850.0
2020-05-28 11:30:00,32.9,32.95,32.84,32.93,80015.0,29.5666,29.6115,29.5127,29.5936,80015.0
2020-05-28 11:35:00,32.93,33.06,32.93,33.01,88831.0,29.5936,29.7104,29.5936,29.6655,88831.0
2020-05-28 11:40:00,33.0,33.01,32.92,32.92,69075.0,29.6565,29.6655,29.5846,29.5846,69075.0
2020-05-28 11:45:00,32.93,32.94,32.86,32.94,79596.0,29.5936,29.6026,29.5307,29.6026,79596.0
2020-05-28 11:50:00,32.94,32.97,32.89,32.94,252669.0,29.6026,29.6295,29.5576,29.6026,252669.0
2020-05-28 11:55:00,32.94,32.95,32.86,32.88,61090.0,29.6026,29.6115,29.5307,29.5486,61090.0
2020-05-28 12:00:00,32.88,32.89,32.8,32.85,68182.0,29.5486,29.5576,29.4767,29.5217,68182.0
2020-05-28 12:05:00,32.86,32.95,32.84,32.89,179711.0,29.5307,29.6115,29.5127,29.5576,179711.0
2020-05-28 12:10:00,32.89,32.95,32.84,32.9,94239.0,29.5576,29.6115,29.5127,29.5666,94239.0
2020-05-28 12:15:00,32.9,32.93,32.87,32.92,59715.0,29.5666,29.5936,29.5397,29.5846,59715.0
2020-05-28 12:20:00,32.92,32.93,32.85,32.86,68917.0,29.5846,29.5936,29.5217,29.5307,68917.0
2020-05-28 12:25:00,32.86,32.9,32.85,32.9,83668.0,29.5307,29.5666,29.5217,29.5666,83668.0
2020-05-28 12:30:00,32.9,32.93,32.87,32.92,91060.0,29.5666,29.5936,29.5397,29.5846,91060.0
2020-05-28 12:35:00,32.91,32.99,32.91,32.98,100829.0,29.5756,29.6475,29.5756,29.6385,100829.0
2020-05-28 12:40:00,32.99,33.05,32.98,33.0,146108.0,29.6475,29.7014,29.6385,29.6565,146108.0
2020-05-28 12:45:00,32.99,33.0,32.92,32.96,79613.0,29.6475,29.6565,29.5846,29.6205,79613.0
2020-05-28 12:50:00,32.96,33.05,32.96,33.05,84822.0,29.6205,29.7014,29.6205,29.7014,84822.0
2020-05-28 12:55:00,33.05,33.05,32.96,32.97,99370.0,29.7014,29.7014,29.6205,29.6295,99370.0
2020-05-28 13:00:00,32.98,32.98,32.92,32.95,110068.0,29.6385,29.6385,29.5846,29.6115,110068.0
2020-05-28 13:05:00,32.95,32.95,32.87,32.9,38366.0,29.6115,29.6115,29.5397,29.5666,38366.0
2020-05-28 13:10:00,32.9,32.9,32.84,32.87,57990.0,29.5666,29.5666,29.5127,29.5397,57990.0
2020-05-28 13:15:00,32.86,32.86,32.79,32.79,67494.0,29.5307,29.5307,29.4678,29.4678,67494.0
2020-05-28 13:20:00,32.8,32.8,32.71,32.75,117100.0,29.4767,29.4767,29.3959,29.4318,117100.0
2020-05-28 13:25:00,32.75,32.82,32.72,32.79,93871.0,29.4318,29.4947,29.4048,29.4678,93871.0
2020-05-28 13:30:00,32.79,32.8,32.67,32.69,90527.0,29.4678,29.4767,29.3599,29.3779,90527.0
2020-05-28 13:35:00,32.7,32.76,32.69,32.71,61841.0,29.3869,29.4408,29.3779,29.3959,61841.0
2020-05-28 13:40:00,32.71,32.75,32.68,32.73,81299.0,29.3959,29.4318,29.3689,29.4138,81299.0
2020-05-28 13:45:00,32.74,32.75,32.68,32.7,65063.0,29.4228,29.4318,29.3689,29.3869,65063.0
2020-05-28 13:50:00,32.71,32.72,32.62,32.68,88100.0,29.3959,29.4048,29.315,29.3689,88100.0
2020-05-28 13:55:00,32.67,32.73,32.66,32.67,67636.0,29.3599,29.4138,29.3509,29.3599,67636.0
2020-05-28 14:00:00,32.67,32.68,32.6,32.63,198656.0,29.3599,29.3689,29.297,29.324,198656.0
2020-05-28 14:05:00,32.62,32.62,32.56,32.58,68359.0,29.315,29.315,29.2611,29.279,68359.0
2020-05-28 14:10:00,32.58,32.58,32.44,32.51,169060.0,29.279,29.279,29.1532,29.2161,169060.0
2020-05-28 14:15:00,32.5,32.53,32.48,32.5,63426.0,29.2071,29.2341,29.1892,29.2071,63426.0
2020-05-28 14:20:00,32.49,32.51,32.44,32.44,66761.0,29.1982,29.2161,29.1532,29.1532,66761.0
2020-05-28 14:25:00,32.45,32.45,32.37,32.4,80935.0,29.1622,29.1622,29.0903,29.1173,80935.0
2020-05-28 14:30:00,32.4,32.47,32.39,32.45,65517.0,29.1173,29.1802,29.1083,29.1622,65517.0
2020-05-28 14:35:00,32.45,32.45,32.33,32.37,211176.0,29.1622,29.1622,29.0544,29.0903,211176.0
2020-05-28 14:40:00,32.37,32.37,32.31,32.31,83236.0,29.0903,29.0903,29.0364,29.0364,83236.0
2020-05-28 14:45:00,32.31,32.36,32.24,32.3,100374.0,29.0364,29.0813,28.9735,29.0274,100374.0
2020-05-28 14:50:00,32.29,32.31,32.2,32.22,88337.0,29.0184,29.0364,28.9375,28.9555,88337.0
2020-05-28 14:55:00,32.22,32.29,32.18,32.28,123286.0,28.9555,29.0184,28.9196,29.0094,123286.0
2020-05-28 15:00:00,32.29,32.31,32.26,32.26,156111.0,29.0184,29.0364,28.9915,28.9915,156111.0
2020-05-28 15:05:00,32.27,32.27,32.21,32.25,92717.0,29.0004,29.0004,28.9465,28.9825,92717.0
2020-05-28 15:10:00,32.25,32.34,32.23,32.29,617420.0,28.9825,29.0633,28.9645,29.0184,617420.0
2020-05-28 15:15:00,32.29,32.3,32.14,32.19,144910.0,29.0184,29.0274,28.8836,28.9285,144910.0
2020-05-28 15:20:00,32.19,32.3,32.17,32.3,240797.0,28.9285,29.0274,28.9106,29.0274,240797.0
2020-05-28 15:25:00,32.29,32.3,32.22,32.23,161133.0,29.0184,29.0274,28.9555,28.9645,161133.0
2020-05-28 15:30:00,32.23,32.24,32.07,32.15,272421.0,28.9645,28.9735,28.8207,28.8926,272421.0
2020-05-28 15:35:00,32.15,32.16,32.04,32.04,260672.0,28.8926,28.9016,28.7937,28.7937,260672.0
2020-05-28 15:40:00,32.04,32.11,32.01,32.04,342730.0,28.7937,28.8567,28.7668,28.7937,342730.0
2020-05-28 15:45:00,32.03,32.14,32.01,32.09,277523.0,28.7848,28.8836,28.7668,28.8387,277523.0
2020-05-28 15:50:00,32.1,32.21,32.09,32.2,303942.0,28.8477,28.9465,28.8387,28.9375,303942.0
2020-05-28 15:55:00,32.2,32.25,32.05,32.06,957121.0,28.9375,28.9825,28.8027,28.8117,957121.0
2020-05-29 09:30:00,32.17,32.2,31.66,31.71,294747.0,28.9106,28.9375,28.4522,28.4972,294747.0
2020-05-29 09:35:00,31.74,31.88,31.69,31.71,104276.0,28.5241,28.65,28.4792,28.4972,104276.0
2020-05-29 09:40:00,31.71,31.8,31.62,31.7,361234.0,28.4972,28.5781,28.4163,28.4882,361234.0
2020-05-29 09:45:00,31.71,31.73,31.64,31.67,269890.0,28.4972,28.5152,28.4343,28.4612,269890.0
2020-05-29 09:50:00,31.68,31.9,31.67,31.85,329545.0,28.4702,28.6679,28.4612,28.623,329545.0
2020-05-29 09:55:00,31.84,31.85,31.7,31.84,365504.0,28.614,28.623,28.4882,28.614,365504.0
2020-05-29 10:00:00,31.83,32.1,31.83,32.08,161363.0,28.605,28.8477,28.605,28.8297,161363.0
2020-05-29 10:05:00,32.08,32.12,31.97,32.01,135686.0,28.8297,28.8656,28.7308,28.7668,135686.0
2020-05-29 10:10:00,32.01,32.05,31.85,31.88,91080.0,28.7668,28.8027,28.623,28.65,91080.0
2020-05-29 10:15:00,31.88,31.89,31.79,31.82,49802.0,28.65,28.6589,28.5691,28.596,49802.0
2020-05-29 10:20:00,31.82,31.93,31.79,31.92,70918.0,28.596,28.6949,28.5691,28.6859,70918.0
2020-05-29 10:25:00,31.92,31.98,31.89,31.97,50527.0,28.6859,28.7398,28.6589,28.7308,50527.0
2020-05-29 10:30:00,31.98,32.13,31.98,32.12,94946.0,28.7398,28.8746,28.7398,28.8656,94946.0
2020-05-29 10:35:00,32.11,32.15,32.05,32.12,56532.0,28.8567,28.8926,28.8027,28.8656,56532.0
2020-05-29 10:40:00,32.12,32.14,32.06,32.12,52617.0,28.8656,28.8836,28.8117,28.8656,52617.0
2020-05-29 10:45:00,32.11,32.13,31.98,31.99,74508.0,28.8567,28.8746,28.7398,28.7488,74508.0
2020-05-29 10:50:00,31.99,31.99,31.87,31.87,100027.0,28.7488,28.7488,28.641,28.641,100027.0
2020-05-29 10:55:00,31.87,31.91,31.8,31.81,149694.0,28.641,28.6769,28.5781,28.587,149694.0
2020-05-29 11:00:00,31.81,31.84,31.78,31.79,97290.0,28.587,28.614,28.5601,28.5691,97290.0
2020-05-29 11:05:00,31.79,31.91,31.79,31.89,113539.0,28.5691,28.6769,28.5691,28.6589,113539.0
2020-05-29 11:10:00,31.89,31.97,31.88,31.93,78919.0,28.6589,28.7308,28.65,28.6949,78919.0
2020-05-29 11:15:00,31.93,31.93,31.89,31.91,39251.0,28.6949,28.6949,28.6589,28.6769,39251.0
2020-05-29 11:20:00,31.91,32.01,31.9,32.01,790082.0,28.6769,28.7668,28.6679,28.7668,790082.0
2020-05-29 11:25:00,32.01,32.02,31.92,31.94,90506.0,28.7668,28.7758,28.6859,28.7039,90506.0
2020-05-29 11:30:00,31.93,32.02,31.89,32.0,69339.0,28.6949,28.7758,28.6589,28.7578,69339.0
2020-05-29 11:35:00,32.0,32.02,31.87,32.01,452710.0,28.7578,28.7758,28.641,28.7668,452710.0
2020-05-29 11:40:00,32.01,32.07,32.01,32.05,90789.0,28.7668,28.8207,28.7668,28.8027,90789.0
2020-05-29 11:45:00,32.05,32.07,32.04,32.05,50106.0,28.8027,28.8207,28.7937,28.8027,50106.0
2020-05-29 11:50:00,32.05,32.05,32.01,32.04,42008.0,28.8027,28.8027,28.7668,28.7937,42008.0
2020-05-29 11:55:00,32.03,32.05,32.0,32.02,71137.0,28.7848,28.8027,28.7578,28.7758,71137.0
2020-05-29 12:00:00,32.02,32.02,31.98,31.99,58668.0,28.7758,28.7758,28.7398,28.7488,58668.0
2020-05-29 12:05:00,31.99,31.99,31.95,31.96,57386.0,28.7488,28.7488,28.7129,28.7219,57386.0
2020-05-29 12:10:00,31.96,32.0,31.95,31.98,45854.0,28.7219,28.7578,28.7129,28.7398,45854.0
2020-05-29 12:15:00,31.99,32.04,31.97,32.02,35517.0,28.7488,28.7937,28.7308,28.7758,35517.0
2020-05-29 12:20:00,32.02,32.08,32.01,32.05,33429.0,28.7758,28.8297,28.7668,28.8027,33429.0
2020-05-29 12:25:00,32.06,32.06,32.02,32.04,33889.0,28.8117,28.8117,28.7758,28.7937,33889.0
2020-05-29 12:30:00,32.04,32.07,32.01,32.02,42105.0,28.7937,28.8207,28.7668,28.7758,42105.0
2020-05-29 12:35:00,32.03,32.04,31.99,32.04,38203.0,28.7848,28.7937,28.7488,28.7937,38203.0
2020-05-29 12:40:00,32.04,32.05,32.02,32.05,28334.0,28.7937,28.8027,28.7758,28.8027,28334.0
2020-05-29 12:45:00,32.04,32.05,32.03,32.03,36538.0,28.7937,28.8027,28.7848,28.7848,36538.0
2020-05-29 12:50:00,32.03,32.04,31.91,31.94,70963.0,28.7848,28.7937,28.6769,28.7039,70963.0
2020-05-29 12:55:00,31.94,32.06,31.93,32.01,88978.0,28.7039,28.8117,28.6949,28.7668,88978.0
2020-05-29 13:00:00,32.01,32.03,31.99,32.02,46927.0,28.7668,28.7848,28.7488,28.7758,46927.0
2020-05-29 13:05:00,32.02,32.12,32.01,32.1,32088.0,28.7758,28.8656,28.7668,28.8477,32088.0
2020-05-29 13:10:00,32.11,32.16,32.08,32.15,42008.0,28.8567,28.9016,28.8297,28.8926,42008.0
2020-05-29 13:15:00,32.15,32.15,32.1,32.12,39386.0,28.8926,28.8926,28.8477,28.8656,39386.0
2020-05-29 13:20:00,32.12,32.15,32.1,32.12,35228.0,28.8656,28.8926,28.8477,28.8656,35228.0
2020-05-29 13:25:00,32.13,32.13,32.09,32.09,32325.0,28.8746,28.8746,28.8387,28.8387,32325.0
2020-05-29 13:30:00,32.09,32.12,32.09,32.12,24950.0,28.8387,28.8656,28.8387,28.8656,24950.0
2020-05-29 13:35:00,32.12,32.13,32.01,32.02,68456.0,28.8656,28.8746,28.7668,28.7758,68456.0
2020-05-29 13:40:00,32.02,32.06,32.02,32.03,36280.0,28.7758,28.8117,28.7758,28.7848,36280.0
2020-05-29 13:45:00,32.03,32.05,32.02,32.03,32220.0,28.7848,28.8027,28.7758,28.7848,32220.0
2020-05-29 13:50:00,32.02,32.03,31.95,31.98,50344.0,28.7758,28.7848,28.7129,28.7398,50344.0
2020-05-29 13:55:00,31.98,32.02,31.98,32.02,24531.0,28.7398,28.7758,28.7398,28.7758,24531.0
2020-05-29 14:00:00,32.01,32.06,31.95,31.96,53965.0,28.7668,28.8117,28.7129,28.7219,53965.0
2020-05-29 14:05:00,31.96,32.03,31.93,32.02,56363.0,28.7219,28.7848,28.6949,28.7758,56363.0
2020-05-29 14:10:00,32.03,32.04,31.95,31.96,40957.0,28.7848,28.7937,28.7129,28.7219,40957.0
2020-05-29 14:15:00,31.96,32.03,31.95,32.02,41783.0,28.7219,28.7848,28.7129,28.7758,41783.0
2020-05-29 14:20:00,32.02,32.03,31.98,32.01,49437.0,28.7758,28.7848,28.7398,28.7668,49437.0
2020-05-29 14:25:00,32.01,32.09,32.01,32.05,51089.0,28.7668,28.8387,28.7668,28.8027,51089.0
2020-05-29 14:30:00,32.05,32.1,32.03,32.07,69811.0,28.8027,28.8477,28.7848,28.8207,69811.0
2020-05-29 14:35:00,32.07,32.14,32.05,32.12,60483.0,28.8207,28.8836,28.8027,28.8656,60483.0
2020-05-29 14:40:00,32.12,32.17,32.12,32.15,48085.0,28.8656,28.9106,28.8656,28.8926,48085.0
2020-05-29 14:45:00,32.15,32.16,32.09,32.09,88269.0,28.8926,28.9016,28.8387,28.8387,88269.0
2020-05-29 14:50:00,32.09,32.1,32.0,32.08,127161.0,28.8387,28.8477,28.7578,28.8297,127161.0
2020-05-29 14:55:00,32.08,32.28,32.06,32.28,181099.0,28.8297,29.0094,28.8117,29.0094,181099.0
2020-05-29 15:00:00,32.29,32.33,32.22,32.25,95667.0,29.0184,29.0544,28.9555,28.9825,95667.0
2020-05-29 15:05:00,32.25,32.25,32.18,32.2,73794.0,28.9825,28.9825,28.9196,28.9375,73794.0
2020-05-29 15:10:00,32.2,32.21,32.13,32.15,63299.0,28.9375,28.9465,28.8746,28.8926,63299.0
2020-05-29 15:15:00,32.15,32.3,32.13,32.29,96380.0,28.8926,29.0274,28.8746,29.0184,96380.0
2020-05-29 15:20:00,32.29,32.34,32.26,32.34,77875.0,29.0184,29.0633,28.9915,29.0633,77875.0
2020-05-29 15:25:00,32.33,32.35,32.29,32.32,107388.0,29.0544,29.0723,29.0184,29.0454,107388.0
2020-05-29 15:30:00,32.31,32.35,32.28,32.3,113155.0,29.0364,29.0723,29.0094,29.0274,113155.0
2020-05-29 15:35:00,32.31,32.4,32.31,32.38,133932.0,29.0364,29.1173,29.0364,29.0993,133932.0
2020-05-29 15:40:00,32.39,32.5,32.38,32.48,290936.0,29.1083,29.2071,29.0993,29.1892,290936.0
2020-05-29 15:45:00,32.47,32.55,32.44,32.51,323487.0,29.1802,29.2521,29.1532,29.2161,323487.0
2020-05-29 15:50:00,32.51,32.65,32.51,32.63,312936.0,29.2161,29.3419,29.2161,29.324,312936.0
2020-05-29 15:55:00,32.64,32.71,32.6,32.63,816238.0,29.333,29.3959,29.297,29.324,816238.0
2020-06-01 09:30:00,32.71,33.22,32.68,33.07,380850.0,29.3959,29.8542,29.3689,29.7194,380850.0
2020-06-01 09:35:00,33.07,33.16,32.89,32.92,197375.0,29.7194,29.8003,29.5576,29.5846,197375.0
2020-06-01 09:40:00,32.93,32.94,32.77,32.84,93228.0,29.5936,29.6026,29.4498,29.5127,93228.0
2020-06-01 09:45:00,32.83,32.88,32.73,32.83,138779.0,29.5037,29.5486,29.4138,29.5037,138779.0
2020-06-01 09:50:00,32.83,32.83,32.57,32.63,121387.0,29.5037,29.5037,29.27,29.324,121387.0
2020-06-01 09:55:00,32.62,32.64,32.53,32.62,150756.0,29.315,29.333,29.2341,29.315,150756.0
2020-06-01 10:00:00,32.62,32.71,32.59,32.65,87754.0,29.315,29.3959,29.288,29.3419,87754.0
2020-06-01 10:05:00,32.66,32.73,32.6,32.62,62539.0,29.3509,29.4138,29.297,29.315,62539.0
2020-06-01 10:10:00,32.61,32.67,32.56,32.67,74973.0,29.306,29.3599,29.2611,29.3599,74973.0
2020-06-01 10:15:00,32.68,32.72,32.66,32.68,63183.0,29.3689,29.4048,29.3509,29.3689,63183.0
2020-06-01 10:20:00,32.68,32.72,32.68,32.72,47926.0,29.3689,29.4048,29.3689,29.4048,47926.0
2020-06-01 10:25:00,32.71,32.74,32.63,32.69,57000.0,29.3959,29.4228,29.324,29.3779,57000.0
2020-06-01 10:30:00,32.69,32.72,32.6,32.63,69521.0,29.3779,29.4048,29.297,29.324,69521.0
2020-06-01 10:35:00,32.63,32.67,32.57,32.64,92846.0,29.324,29.3599,29.27,29.333,92846.0
2020-06-01 10:40:00,32.65,32.67,32.59,32.63,71528.0,29.3419,29.3599,29.288,29.324,71528.0
2020-06-01 10:45:00,32.63,32.65,32.58,32.65,77015.0,29.324,29.3419,29.279,29.3419,77015.0
2020-06-01 10:50:00,32.65,32.72,32.62,32.69,55572.0,29.3419,29.4048,29.315,29.3779,55572.0
2020-06-01 10:55:00,32.69,32.75,32.67,32.74,58579.0,29.3779,29.4318,29.3599,29.4228,58579.0
2020-06-01 11:00:00,32.73,32.78,32.72,32.76,74197.0,29.4138,29.4588,29.4048,29.4408,74197.0
2020-06-01 11:05:00,32.77,32.84,32.74,32.75,85516.0,29.4498,29.5127,29.4228,29.4318,85516.0
2020-06-01 11:10:00,32.75,32.75,32.63,32.67,53909.0,29.4318,29.4318,29.324,29.3599,53909.0
2020-06-01 11:15:00,32.67,32.7,32.64,32.66,60709.0,29.3599,29.3869,29.333,29.3509,60709.0
2020-06-01 11:20:00,32.67,32.75,32.65,32.72,66819.0,29.3599,29.4318,29.3419,29.4048,66819.0
2020-06-01 11:25:00,32.72,32.74,32.67,32.73,67010.0,29.4048,29.4228,29.3599,29.4138,67010.0
2020-06-01 11:30:00,32.73,32.79,32.73,32.77,56891.0,29.4138,29.4678,29.4138,29.4498,56891.0
2020-06-01 11:35:00,32.77,32.83,32.75,32.79,92808.0,29.4498,29.5037,29.4318,29.4678,92808.0
2020-06-01 11:40:00,32.79,32.81,32.77,32.8,45071.0,29.4678,29.4857,29.4498,29.4767,45071.0
2020-06-01 11:45:00,32.8,32.8,32.77,32.78,27604.0,29.4767,29.4767,29.4498,29.4588,27604.0
2020-06-01 11:50:00,32.78,32.81,32.78,32.8,29806.0,29.4588,29.4857,29.4588,29.4767,29806.0
2020-06-01 11:55:00,32.8,32.81,32.78,32.8,26303.0,29.4767,29.4857,29.4588,29.4767,26303.0
2020-06-01 12:00:00,32.8,32.82,32.77,32.82,41388.0,29.4767,29.4947,29.4498,29.4947,41388.0
2020-06-01 12:05:00,32.81,32.84,32.8,32.83,21651.0,29.4857,29.5127,29.4767,29.5037,21651.0
2020-06-01 12:10:00,32.83,32.84,32.8,32.8,169173.0,29.5037,29.5127,29.4767,29.4767,169173.0
2020-06-01 12:15:00,32.82,32.83,32.8,32.83,36861.0,29.4947,29.5037,29.4767,29.5037,36861.0
2020-06-01 12:20:00,32.82,32.83,32.8,32.83,25406.0,29.4947,29.5037,29.4767,29.5037,25406.0
2020-06-01 12:25:00,32.83,32.85,32.8,32.82,34368.0,29.5037,29.5217,29.4767,29.4947,34368.0
2020-06-01 12:30:00,32.82,32.86,32.81,32.84,50423.0,29.4947,29.5307,29.4857,29.5127,50423.0
2020-06-01 12:35:00,32.84,32.92,32.83,32.9,98499.0,29.5127,29.5846,29.5037,29.5666,98499.0
2020-06-01 12:40:00,32.9,32.91,32.87,32.89,47604.0,29.5666,29.5756,29.5397,29.5576,47604.0
2020-06-01 12:45:00,32.89,32.89,32.86,32.88,48636.0,29.5576,29.5576,29.5307,29.5486,48636.0
2020-06-01 12:50:00,32.89,32.91,32.88,32.91,35668.0,29.5576,29.5756,29.5486,29.5756,35668.0
2020-06-01 12:55:00,32.9,32.92,32.89,32.91,55724.0,29.5666,29.5846,29.5576,29.5756,55724.0
2020-06-01 13:00:00,32.92,32.94,32.89,32.93,59772.0,29.5846,29.6026,29.5576,29.5936,59772.0
2020-06-01 13:05:00,32.93,32.95,32.91,32.93,40511.0,29.5936,29.6115,29.5756,29.5936,40511.0
2020-06-01 13:10:00,32.92,32.96,32.9,32.94,44937.0,29.5846,29.6205,29.5666,29.6026,44937.0
2020-06-01 13:15:00,32.93,32.94,32.89,32.89,30772.0,29.5936,29.6026,29.5576,29.5576,30772.0
2020-06-01 13:20:00,32.9,32.93,32.89,32.92,43563.0,29.5666,29.5936,29.5576,29.5846,43563.0
2020-06-01 13:25:00,32.92,32.93,32.9,32.9,25014.0,29.5846,29.5936,29.5666,29.5666,25014.0
2020-06-01 13:30:00,32.9,32.91,32.86,32.86,30151.0,29.5666,29.5756,29.5307,29.5307,30151.0
2020-06-01 13:35:00,32.86,32.9,32.84,32.87,34719.0,29.5307,29.5666,29.5127,29.5397,34719.0
2020-06-01 13:40:00,32.87,32.87,32.83,32.85,30592.0,29.5397,29.5397,29.5037,29.5217,30592.0
2020-06-01 13:45:00,32.84,32.85,32.76,32.8,27716.0,29.5127,29.5217,29.4408,29.4767,27716.0
2020-06-01 13:50:00,32.8,32.84,32.79,32.81,41575.0,29.4767,29.5127,29.4678,29.4857,41575.0
2020-06-01 13:55:00,32.82,32.82,32.78,32.8,19116.0,29.4947,29.4947,29.4588,29.4767,19116.0
2020-06-01 14:00:00,32.8,32.8,32.76,32.77,33008.0,29.4767,29.4767,29.4408,29.4498,33008.0
2020-06-01 14:05:00,32.77,32.78,32.69,32.7,38439.0,29.4498,29.4588,29.3779,29.3869,38439.0
2020-06-01 14:10:00,32.7,32.71,32.65,32.68,38358.0,29.3869,29.3959,29.3419,29.3689,38358.0
2020-06-01 14:15:00,32.68,32.69,32.66,32.68,28704.0,29.3689,29.3779,29.3509,29.3689,28704.0
2020-06-01 14:20:00,32.67,32.68,32.58,32.63,45453.0,29.3599,29.3689,29.279,29.324,45453.0
2020-06-01 14:25:00,32.63,32.65,32.61,32.62,36557.0,29.324,29.3419,29.306,29.315,36557.0
2020-06-01 14:30:00,32.62,32.64,32.6,32.63,43340.0,29.315,29.333,29.297,29.324,43340.0
2020-06-01 14:35:00,32.63,32.64,32.58,32.61,86881.0,29.324,29.333,29.279,29.306,86881.0
2020-06-01 14:40:00,32.61,32.62,32.57,32.58,65436.0,29.306,29.315,29.27,29.279,65436.0
2020-06-01 14:45:00,32.58,32.62,32.58,32.61,39950.0,29.279,29.315,29.279,29.306,39950.0
2020-06-01 14:50:00,32.62,32.62,32.58,32.6,29115.0,29.315,29.315,29.279,29.297,29115.0
2020-06-01 14:55:00,32.59,32.64,32.59,32.64,46392.0,29.288,29.333,29.288,29.333,46392.0
2020-06-01 15:00:00,32.64,32.69,32.63,32.69,60297.0,29.333,29.3779,29.324,29.3779,60297.0
2020-06-01 15:05:00,32.69,32.69,32.6,32.61,43302.0,29.3779,29.3779,29.297,29.306,43302.0
2020-06-01 15:10:00,32.61,32.63,32.53,32.54,85901.0,29.306,29.324,29.2341,29.2431,85901.0
2020-06-01 15:15:00,32.53,32.55,32.52,32.54,46489.0,29.2341,29.2521,29.2251,29.2431,46489.0
2020-06-01 15:20:00,32.54,32.55,32.52,32.55,65734.0,29.2431,29.2521,29.2251,29.2521,65734.0
2020-06-01 15:25:00,32.54,32.58,32.54,32.57,58659.0,29.2431,29.279,29.2431,29.27,58659.0
2020-06-01 15:30:00,32.57,32.57,32.52,32.56,69891.0,29.27,29.27,29.2251,29.2611,69891.0
2020-06-01 15:35:00,32.55,32.56,32.5,32.51,71386.0,29.2521,29.2611,29.2071,29.2161,71386.0
2020-06-01 15:40:00,32.51,32.52,32.48,32.51,62663.0,29.2161,29.2251,29.1892,29.2161,62663.0
2020-06-01 15:45:00,32.51,32.51,32.43,32.47,130982.0,29.2161,29.2161,29.1442,29.1802,130982.0
2020-06-01 15:50:00,32.48,32.53,32.46,32.48,219136.0,29.1892,29.2341,29.1712,29.1892,219136.0
2020-06-01 15:55:00,32.49,32.52,32.43,32.5,393618.0,29.1982,29.2251,29.1442,29.2071,393618.0
2020-06-02 09:30:00,32.39,32.83,32.33,32.67,316103.0,29.1083,29.5037,29.0544,29.3599,316103.0
2020-06-02 09:35:00,32.66,32.71,32.56,32.63,119335.0,29.3509,29.3959,29.2611,29.324,119335.0
2020-06-02 09:40:00,32.63,32.71,32.53,32.65,83813.0,29.324,29.3959,29.2341,29.3419,83813.0
2020-06-02 09:45:00,32.65,32.67,32.59,32.61,60403.0,29.3419,29.3599,29.288,29.306,60403.0
2020-06-02 09:50:00,32.61,32.71,32.61,32.68,35966.0,29.306,29.3959,29.306,29.3689,35966.0
2020-06-02 09:55:00,32.68,32.69,32.52,32.55,140802.0,29.3689,29.3779,29.2251,29.2521,140802.0
2020-06-02 10:00:00,32.54,32.57,32.47,32.51,106198.0,29.2431,29.27,29.1802,29.2161,106198.0
2020-06-02 10:05:00,32.5,32.55,32.46,32.53,91976.0,29.2071,29.2521,29.1712,29.2341,91976.0
2020-06-02 10:10:00,32.54,32.55,32.44,32.46,113894.0,29.2431,29.2521,29.1532,29.1712,113894.0
2020-06-02 10:15:00,32.45,32.58,32.44,32.56,72008.0,29.1622,29.279,29.1532,29.2611,72008.0
2020-06-02 10:20:00,32.56,32.61,32.55,32.58,83184.0,29.2611,29.306,29.2521,29.279,83184.0
2020-06-02 10:25:00,32.57,32.57,32.5,32.51,57892.0,29.27,29.27,29.2071,29.2161,57892.0
2020-06-02 10:30:00,32.51,32.52,32.47,32.5,51258.0,29.2161,29.2251,29.1802,29.2071,51258.0
2020-06-02 10:35:00,32.49,32.57,32.49,32.54,49195.0,29.1982,29.27,29.1982,29.2431,49195.0
2020-06-02 10:40:00,32.54,32.64,32.53,32.59,78946.0,29.2431,29.333,29.2341,29.288,78946.0
2020-06-02 10:45:00,32.59,32.62,32.58,32.59,35356.0,29.288,29.315,29.279,29.288,35356.0
2020-06-02 10:50:00,32.59,32.59,32.48,32.53,51484.0,29.288,29.288,29.1892,29.2341,51484.0
2020-06-02 10:55:00,32.52,32.56,32.51,32.52,51588.0,29.2251,29.2611,29.2161,29.2251,51588.0
2020-06-02 11:00:00,32.52,32.52,32.4,32.45,84507.0,29.2251,29.2251,29.1173,29.1622,84507.0
2020-06-02 11:05:00,32.45,32.46,32.36,32.37,43717.0,29.1622,29.1712,29.0813,29.0903,43717.0
2020-06-02 11:10:00,32.38,32.39,32.31,32.34,40883.0,29.0993,29.1083,29.0364,29.0633,40883.0
2020-06-02 11:15:00,32.35,32.49,32.34,32.47,42802.0,29.0723,29.1982,29.0633,29.1802,42802.0
2020-06-02 11:20:00,32.48,32.57,32.46,32.55,42096.0,29.1892,29.27,29.1712,29.2521,42096.0
2020-06-02 11:25:00,32.55,32.6,32.54,32.57,41747.0,29.2521,29.297,29.2431,29.27,41747.0
2020-06-02 11:30:00,32.56,32.58,32.5,32.52,43930.0,29.2611,29.279,29.2071,29.2251,43930.0
2020-06-02 11:35:00,32.52,32.58,32.51,32.55,43465.0,29.2251,29.279,29.2161,29.2521,43465.0
2020-06-02 11:40:00,32.55,32.57,32.51,32.52,30538.0,29.2521,29.27,29.2161,29.2251,30538.0
2020-06-02 11:45:00,32.52,32.58,32.51,32.57,28367.0,29.2251,29.279,29.2161,29.27,28367.0
2020-06-02 11:50:00,32.56,32.57,32.46,32.46,35494.0,29.2611,29.27,29.1712,29.1712,35494.0
2020-06-02 11:55:00,32.47,32.51,32.43,32.5,38788.0,29.1802,29.2161,29.1442,29.2071,38788.0
2020-06-02 12:00:00,32.5,32.55,32.48,32.54,31095.0,29.2071,29.2521,29.1892,29.2431,31095.0
2020-06-02 12:05:00,32.54,32.61,32.53,32.59,35638.0,29.2431,29.306,29.2341,29.288,35638.0
2020-06-02 12:10:00,32.58,32.59,32.56,32.59,19233.0,29.279,29.288,29.2611,29.288,19233.0
2020-06-02 12:15:00,32.59,32.61,32.55,32.55,18972.0,29.288,29.306,29.2521,29.2521,18972.0
2020-06-02 12:20:00,32.56,32.57,32.5,32.51,32660.0,29.2611,29.27,29.2071,29.2161,32660.0
2020-06-02 12:25:00,32.52,32.53,32.47,32.48,29908.0,29.2251,29.2341,29.1802,29.1892,29908.0
2020-06-02 12:30:00,32.48,32.49,32.45,32.48,36044.0,29.1892,29.1982,29.1622,29.1892,36044.0
2020-06-02 12:35:00,32.49,32.49,32.46,32.48,23973.0,29.1982,29.1982,29.1712,29.1892,23973.0
2020-06-02 12:40:00,32.49,32.52,32.48,32.52,32609.0,29.1982,29.2251,29.1892,29.2251,32609.0
2020-06-02 12:45:00,32.52,32.53,32.48,32.51,91025.0,29.2251,29.2341,29.1892,29.2161,91025.0
2020-06-02 12:50:00,32.5,32.51,32.46,32.49,81298.0,29.2071,29.2161,29.1712,29.1982,81298.0
2020-06-02 12:55:00,32.48,32.57,32.47,32.57,47814.0,29.1892,29.27,29.1802,29.27,47814.0
2020-06-02 13:00:00,32.57,32.59,32.54,32.59,32171.0,29.27,29.288,29.2431,29.288,32171.0
2020-06-02 13:05:00,32.59,32.66,32.58,32.64,50958.0,29.288,29.3509,29.279,29.333,50958.0
2020-06-02 13:10:00,32.65,32.69,32.63,32.66,69314.0,29.3419,29.3779,29.324,29.3509,69314.0
2020-06-02 13:15:00,32.66,32.71,32.64,32.71,91450.0,29.3509,29.3959,29.333,29.3959,91450.0
2020-06-02 13:20:00,32.7,32.71,32.63,32.65,36259.0,29.3869,29.3959,29.324,29.3419,36259.0
2020-06-02 13:25:00,32.65,32.65,32.6,32.63,28269.0,29.3419,29.3419,29.297,29.324,28269.0
2020-06-02 13:30:00,32.62,32.63,32.58,32.59,23496.0,29.315,29.324,29.279,29.288,23496.0
2020-06-02 13:35:00,32.6,32.65,32.59,32.65,25789.0,29.297,29.3419,29.288,29.3419,25789.0
2020-06-02 13:40:00,32.64,32.68,32.64,32.67,23474.0,29.333,29.3689,29.333,29.3599,23474.0
2020-06-02 13:45:00,32.68,32.73,32.66,32.73,30312.0,29.3689,29.4138,29.3509,29.4138,30312.0
2020-06-02 13:50:00,32.73,32.75,32.71,32.74,39281.0,29.4138,29.4318,29.3959,29.4228,39281.0
2020-06-02 13:55:00,32.74,32.77,32.69,32.7,68101.0,29.4228,29.4498,29.3779,29.3869,68101.0
2020-06-02 14:00:00,32.7,32.73,32.68,32.73,24613.0,29.3869,29.4138,29.3689,29.4138,24613.0
2020-06-02 14:05:00,32.72,32.72,32.63,32.66,23967.0,29.4048,29.4048,29.324,29.3509,23967.0
2020-06-02 14:10:00,32.66,32.72,32.64,32.72,79432.0,29.3509,29.4048,29.333,29.4048,79432.0
2020-06-02 14:15:00,32.72,32.72,32.67,32.7,28713.0,29.4048,29.4048,29.3599,29.3869,28713.0
2020-06-02 14:20:00,32.7,32.7,32.63,32.67,28307.0,29.3869,29.3869,29.324,29.3599,28307.0
2020-06-02 14:25:00,32.66,32.72,32.66,32.7,54372.0,29.3509,29.4048,29.3509,29.3869,54372.0
2020-06-02 14:30:00,32.7,32.71,32.66,32.66,42479.0,29.3869,29.3959,29.3509,29.3509,42479.0
2020-06-02 14:35:00,32.68,32.72,32.68,32.69,28764.0,29.3689,29.4048,29.3689,29.3779,28764.0
2020-06-02 14:40:00,32.69,32.75,32.68,32.74,31326.0,29.3779,29.4318,29.3689,29.4228,31326.0
2020-06-02 14:45:00,32.75,32.77,32.74,32.77,53843.0,29.4318,29.4498,29.4228,29.4498,53843.0
2020-06-02 14:50:00,32.77,32.77,32.74,32.75,22415.0,29.4498,29.4498,29.4228,29.4318,22415.0
2020-06-02 14:55:00,32.75,32.75,32.69,32.7,46525.0,29.4318,29.4318,29.3779,29.3869,46525.0
2020-06-02 15:00:00,32.71,32.73,32.66,32.72,54351.0,29.3959,29.4138,29.3509,29.4048,54351.0
2020-06-02 15:05:00,32.72,32.76,32.71,32.73,69246.0,29.4048,29.4408,29.3959,29.4138,69246.0
2020-06-02 15:10:00,32.72,32.78,32.71,32.72,80565.0,29.4048,29.4588,29.3959,29.4048,80565.0
2020-06-02 15:15:00,32.71,32.75,32.69,32.69,62443.0,29.3959,29.4318,29.3779,29.3779,62443.0
2020-06-02 15:20:00,32.69,32.73,32.67,32.71,66417.0,29.3779,29.4138,29.3599,29.3959,66417.0
2020-06-02 15:25:00,32.7,32.83,32.68,32.83,96357.0,29.3869,29.5037,29.3689,29.5037,96357.0
2020-06-02 15:30:00,32.83,32.83,32.76,32.81,91592.0,29.5037,29.5037,29.4408,29.4857,91592.0
2020-06-02 15:35:00,32.82,32.85,32.8,32.83,107174.0,29.4947,29.5217,29.4767,29.5037,107174.0
2020-06-02 15:40:00,32.83,32.84,32.8,32.84,91068.0,29.5037,29.5127,29.4767,29.5127,91068.0
2020-06-02 15:45:00,32.84,32.92,32.83,32.91,151886.0,29.5127,29.5846,29.5037,29.5756,151886.0
2020-06-02 15:50:00,32.9,32.96,32.86,32.95,225272.0,29.5666,29.6205,29.5307,29.6115,225272.0
2020-06-02 15:55:00,32.95,33.0,32.92,33.0,488174.0,29.6115,29.6565,29.5846,29.6565,488174.0
2020-06-03 09:30:00,33.01,33.34,32.95,33.13,240987.0,29.6655,29.962,29.6115,29.7733,240987.0
2020-06-03 09:35:00,33.13,33.14,32.82,32.86,190971.0,29.7733,29.7823,29.4947,29.5307,190971.0
2020-06-03 09:40:00,32.86,33.03,32.82,33.01,154056.0,29.5307,29.6834,29.4947,29.6655,154056.0
2020-06-03 09:45:00,33.01,33.02,32.83,32.85,121633.0,29.6655,29.6745,29.5037,29.5217,121633.0
2020-06-03 09:50:00,32.86,32.9,32.7,32.72,113476.0,29.5307,29.5666,29.3869,29.4048,113476.0
2020-06-03 09:55:00,32.72,32.77,32.67,32.74,132594.0,29.4048,29.4498,29.3599,29.4228,132594.0
2020-06-03 10:00:00,32.76,32.83,32.71,32.8,138431.0,29.4408,29.5037,29.3959,29.4767,138431.0
2020-06-03 10:05:00,32.79,32.8,32.63,32.69,102470.0,29.4678,29.4767,29.324,29.3779,102470.0
2020-06-03 10:10:00,32.68,32.68,32.53,32.54,102775.0,29.3689,29.3689,29.2341,29.2431,102775.0
2020-06-03 10:15:00,32.55,32.56,32.51,32.53,65617.0,29.2521,29.2611,29.2161,29.2341,65617.0
2020-06-03 10:20:00,32.53,32.63,32.53,32.62,88484.0,29.2341,29.324,29.2341,29.315,88484.0
2020-06-03 10:25:00,32.61,32.66,32.6,32.61,87682.0,29.306,29.3509,29.297,29.306,87682.0
2020-06-03 10:30:00,32.61,32.61,32.51,32.52,60091.0,29.306,29.306,29.2161,29.2251,60091.0
2020-06-03 10:35:00,32.51,32.59,32.48,32.58,83296.0,29.2161,29.288,29.1892,29.279,83296.0
2020-06-03 10:40:00,32.59,32.59,32.51,32.51,57758.0,29.288,29.288,29.2161,29.2161,57758.0
2020-06-03 10:45:00,32.51,32.57,32.47,32.5,132031.0,29.2161,29.27,29.1802,29.2071,132031.0
2020-06-03 10:50:00,32.49,32.52,32.45,32.48,76715.0,29.1982,29.2251,29.1622,29.1892,76715.0
2020-06-03 10:55:00,32.48,32.52,32.46,32.47,41461.0,29.1892,29.2251,29.1712,29.1802,41461.0
2020-06-03 11:00:00,32.47,32.6,32.46,32.55,84467.0,29.1802,29.297,29.1712,29.2521,84467.0
2020-06-03 11:05:00,32.55,32.64,32.54,32.62,73324.0,29.2521,29.333,29.2431,29.315,73324.0
2020-06-03 11:10:00,32.62,32.64,32.56,32.57,41588.0,29.315,29.333,29.2611,29.27,41588.0
2020-06-03 11:15:00,32.57,32.61,32.55,32.59,33465.0,29.27,29.306,29.2521,29.288,33465.0
2020-06-03 11:20:00,32.6,32.6,32.54,32.58,62625.0,29.297,29.297,29.2431,29.279,62625.0
2020-06-03 11:25:00,32.58,32.63,32.57,32.62,49815.0,29.279,29.324,29.27,29.315,49815.0
2020-06-03 11:30:00,32.61,32.66,32.6,32.66,44019.0,29.306,29.3509,29.297,29.3509,44019.0
2020-06-03 11:35:00,32.66,32.66,32.6,32.62,40360.0,29.3509,29.3509,29.297,29.315,40360.0
2020-06-03 11:40:00,32.63,32.67,32.61,32.64,51797.0,29.324,29.3599,29.306,29.333,51797.0
2020-06-03 11:45:00,32.65,32.67,32.61,32.66,35086.0,29.3419,29.3599,29.306,29.3509,35086.0
2020-06-03 11:50:00,32.66,32.66,32.6,32.6,25447.0,29.3509,29.3509,29.297,29.297,25447.0
2020-06-03 11:55:00,32.61,32.63,32.59,32.62,33951.0,29.306,29.324,29.288,29.315,33951.0
2020-06-03 12:00:00,32.63,32.65,32.58,32.64,32987.0,29.324,29.3419,29.279,29.333,32987.0
2020-06-03 12:05:00,32.64,32.67,32.61,32.66,45395.0,29.333,29.3599,29.306,29.3509,45395.0
2020-06-03 12:10:00,32.66,32.68,32.65,32.68,48765.0,29.3509,29.3689,29.3419,29.3689,48765.0
2020-06-03 12:15:00,32.68,32.68,32.63,32.64,31942.0,29.3689,29.3689,29.324,29.333,31942.0
2020-06-03 12:20:00,32.64,32.65,32.62,32.65,20692.0,29.333,29.3419,29.315,29.3419,20692.0
2020-06-03 12:25:00,32.65,32.66,32.63,32.65,32961.0,29.3419,29.3509,29.324,29.3419,32961.0
2020-06-03 12:30:00,32.65,32.67,32.62,32.65,23956.0,29.3419,29.3599,29.315,29.3419,23956.0
2020-06-03 12:35:00,32.64,32.65,32.61,32.62,26070.0,29.333,29.3419,29.306,29.315,26070.0
2020-06-03 12:40:00,32.62,32.65,32.61,32.63,30285.0,29.315,29.3419,29.306,29.324,30285.0
2020-06-03 12:45:00,32.64,32.64,32.61,32.62,18298.0,29.333,29.333,29.306,29.315,18298.0
2020-06-03 12:50:00,32.62,32.62,32.57,32.59,52628.0,29.315,29.315,29.27,29.288,52628.0
2020-06-03 12:55:00,32.59,32.59,32.56,32.56,13134.0,29.288,29.288,29.2611,29.2611,13134.0
2020-06-03 13:00:00,32.57,32.6,32.55,32.59,57024.0,29.27,29.297,29.2521,29.288,57024.0
2020-06-03 13:05:00,32.59,32.6,32.55,32.55,35488.0,29.288,29.297,29.2521,29.2521,35488.0
2020-06-03 13:10:00,32.55,32.58,32.54,32.58,47805.0,29.2521,29.279,29.2431,29.279,47805.0
2020-06-03 13:15:00,32.58,32.58,32.53,32.55,29054.0,29.279,29.279,29.2341,29.2521,29054.0
2020-06-03 13:20:00,32.55,32.58,32.55,32.57,21237.0,29.2521,29.279,29.2521,29.27,21237.0
2020-06-03 13:25:00,32.57,32.61,32.56,32.57,42165.0,29.27,29.306,29.2611,29.27,42165.0
2020-06-03 13:30:00,32.57,32.59,32.56,32.58,24867.0,29.27,29.288,29.2611,29.279,24867.0
2020-06-03 13:35:00,32.58,32.66,32.56,32.66,51514.0,29.279,29.3509,29.2611,29.3509,51514.0
2020-06-03 13:40:00,32.66,32.72,32.63,32.69,85958.0,29.3509,29.4048,29.324,29.3779,85958.0
2020-06-03 13:45:00,32.68,32.69,32.55,32.56,62539.0,29.3689,29.3779,29.2521,29.2611,62539.0
2020-06-03 13:50:00,32.55,32.67,32.54,32.67,119570.0,29.2521,29.3599,29.2431,29.3599,119570.0
2020-06-03 13:55:00,32.66,32.72,32.63,32.68,111509.0,29.3509,29.4048,29.324,29.3689,111509.0
2020-06-03 14:00:00,32.67,32.71,32.66,32.7,38470.0,29.3599,29.3959,29.3509,29.3869,38470.0
2020-06-03 14:05:00,32.71,32.71,32.67,32.69,20649.0,29.3959,29.3959,29.3599,29.3779,20649.0
2020-06-03 14:10:00,32.69,32.69,32.67,32.69,70062.0,29.3779,29.3779,29.3599,29.3779,70062.0
2020-06-03 14:15:00,32.69,32.72,32.67,32.68,31977.0,29.3779,29.4048,29.3599,29.3689,31977.0
2020-06-03 14:20:00,32.68,32.71,32.66,32.7,39680.0,29.3689,29.3959,29.3509,29.3869,39680.0
2020-06-03 14:25:00,32.7,32.72,32.69,32.71,38707.0,29.3869,29.4048,29.3779,29.3959,38707.0
2020-06-03 14:30:00,32.7,32.73,32.7,32.73,40261.0,29.3869,29.4138,29.3869,29.4138,40261.0
2020-06-03 14:35:00,32.73,32.78,32.72,32.75,53618.0,29.4138,29.4588,29.4048,29.4318,53618.0
2020-06-03 14:40:00,32.75,32.75,32.72,32.73,32353.0,29.4318,29.4318,29.4048,29.4138,32353.0
2020-06-03 14:45:00,32.72,32.75,32.67,32.73,49831.0,29.4048,29.4318,29.3599,29.4138,49831.0
2020-06-03 14:50:00,32.73,32.76,32.72,32.75,60187.0,29.4138,29.4408,29.4048,29.4318,60187.0
2020-06-03 14:55:00,32.74,32.75,32.72,32.72,30182.0,29.4228,29.4318,29.4048,29.4048,30182.0
2020-06-03 15:00:00,32.72,32.75,32.7,32.7,39930.0,29.4048,29.4318,29.3869,29.3869,39930.0
2020-06-03 15:05:00,32.7,32.73,32.68,32.72,39677.0,29.3869,29.4138,29.3689,29.4048,39677.0
2020-06-03 15:10:00,32.73,32.73,32.69,32.71,51462.0,29.4138,29.4138,29.3779,29.3959,51462.0
2020-06-03 15:15:00,32.71,32.72,32.68,32.72,31776.0,29.3959,29.4048,29.3689,29.4048,31776.0
2020-06-03 15:20:00,32.72,32.77,32.69,32.74,86928.0,29.4048,29.4498,29.3779,29.4228,86928.0
2020-06-03 15:25:00,32.73,32.76,32.71,32.73,45517.0,29.4138,29.4408,29.3959,29.4138,45517.0
2020-06-03 15:30:00,32.73,32.77,32.71,32.75,86368.0,29.4138,29.4498,29.3959,29.4318,86368.0
2020-06-03 15:35:00,32.75,32.77,32.73,32.76,52262.0,29.4318,29.4498,29.4138,29.4408,52262.0
2020-06-03 15:40:00,32.76,32.77,32.72,32.76,81221.0,29.4408,29.4498,29.4048,29.4408,81221.0
2020-06-03 15:45:00,32.75,32.76,32.7,32.75,110690.0,29.4318,29.4408,29.3869,29.4318,110690.0
2020-06-03 15:50:00,32.76,32.8,32.69,32.72,219494.0,29.4408,29.4767,29.3779,29.4048,219494.0
2020-06-03 15:55:00,32.72,32.73,32.66,32.67,319185.0,29.4048,29.4138,29.3509,29.3599,319185.0
2020-06-04 09:30:00,32.58,32.8,32.57,32.66,170082.0,29.279,29.4767,29.27,29.3509,170082.0
2020-06-04 09:35:00,32.66,32.87,32.65,32.81,86073.0,29.3509,29.5397,29.3419,29.4857,86073.0
2020-06-04 09:40:00,32.82,32.92,32.79,32.88,77423.0,29.4947,29.5846,29.4678,29.5486,77423.0
2020-06-04 09:45:00,32.89,33.04,32.88,32.95,151888.0,29.5576,29.6924,29.5486,29.6115,151888.0
2020-06-04 09:50:00,32.94,32.97,32.84,32.92,116593.0,29.6026,29.6295,29.5127,29.5846,116593.0
2020-06-04 09:55:00,32.92,32.93,32.78,32.78,110258.0,29.5846,29.5936,29.4588,29.4588,110258.0
2020-06-04 10:00:00,32.78,32.84,32.77,32.79,65557.0,29.4588,29.5127,29.4498,29.4678,65557.0
2020-06-04 10:05:00,32.79,32.8,32.68,32.74,116463.0,29.4678,29.4767,29.3689,29.4228,116463.0
2020-06-04 10:10:00,32.75,32.77,32.64,32.75,60704.0,29.4318,29.4498,29.333,29.4318,60704.0
2020-06-04 10:15:00,32.75,32.86,32.75,32.83,79902.0,29.4318,29.5307,29.4318,29.5037,79902.0
2020-06-04 10:20:00,32.83,32.86,32.74,32.77,59551.0,29.5037,29.5307,29.4228,29.4498,59551.0
2020-06-04 10:25:00,32.77,32.81,32.72,32.79,50275.0,29.4498,29.4857,29.4048,29.4678,50275.0
2020-06-04 10:30:00,32.79,32.9,32.79,32.85,47744.0,29.4678,29.5666,29.4678,29.5217,47744.0
2020-06-04 10:35:00,32.85,32.88,32.82,32.86,41001.0,29.5217,29.5486,29.4947,29.5307,41001.0
2020-06-04 10:40:00,32.86,32.91,32.81,32.86,55879.0,29.5307,29.5756,29.4857,29.5307,55879.0
2020-06-04 10:45:00,32.86,32.87,32.81,32.85,41449.0,29.5307,29.5397,29.4857,29.5217,41449.0
2020-06-04 10:50:00,32.85,32.85,32.74,32.76,77216.0,29.5217,29.5217,29.4228,29.4408,77216.0
2020-06-04 10:55:00,32.76,32.79,32.71,32.77,53727.0,29.4408,29.4678,29.3959,29.4498,53727.0
2020-06-04 11:00:00,32.77,32.81,32.71,32.79,69174.0,29.4498,29.4857,29.3959,29.4678,69174.0
2020-06-04 11:05:00,32.78,32.84,32.76,32.82,45954.0,29.4588,29.5127,29.4408,29.4947,45954.0
2020-06-04 11:10:00,32.82,32.83,32.76,32.79,50380.0,29.4947,29.5037,29.4408,29.4678,50380.0
2020-06-04 11:15:00,32.79,32.84,32.75,32.8,41791.0,29.4678,29.5127,29.4318,29.4767,41791.0
2020-06-04 11:20:00,32.8,32.82,32.76,32.82,38182.0,29.4767,29.4947,29.4408,29.4947,38182.0
2020-06-04 11:25:00,32.82,32.84,32.77,32.82,49738.0,29.4947,29.5127,29.4498,29.4947,49738.0
2020-06-04 11:30:00,32.81,32.83,32.77,32.82,38574.0,29.4857,29.5037,29.4498,29.4947,38574.0
2020-06-04 11:35:00,32.83,32.9,32.82,32.86,72428.0,29.5037,29.5666,29.4947,29.5307,72428.0
2020-06-04 11:40:00,32.86,32.88,32.85,32.87,28270.0,29.5307,29.5486,29.5217,29.5397,28270.0
2020-06-04 11:45:00,32.87,32.9,32.84,32.87,43068.0,29.5397,29.5666,29.5127,29.5397,43068.0
2020-06-04 11:50:00,32.87,32.92,32.85,32.9,44415.0,29.5397,29.5846,29.5217,29.5666,44415.0
2020-06-04 11:55:00,32.9,32.94,32.88,32.91,51751.0,29.5666,29.6026,29.5486,29.5756,51751.0
2020-06-04 12:00:00,32.91,32.93,32.89,32.91,53937.0,29.5756,29.5936,29.5576,29.5756,53937.0
2020-06-04 12:05:00,32.91,32.97,32.88,32.95,70687.0,29.5756,29.6295,29.5486,29.6115,70687.0
2020-06-04 12:10:00,32.96,33.0,32.95,32.96,37804.0,29.6205,29.6565,29.6115,29.6205,37804.0
2020-06-04 12:15:00,32.97,33.02,32.94,33.01,62246.0,29.6295,29.6745,29.6026,29.6655,62246.0
2020-06-04 12:20:00,33.0,33.01,32.94,32.99,67419.0,29.6565,29.6655,29.6026,29.6475,67419.0
2020-06-04 12:25:00,32.98,33.01,32.94,33.0,71364.0,29.6385,29.6655,29.6026,29.6565,71364.0
2020-06-04 12:30:00,33.0,33.03,32.95,32.97,51658.0,29.6565,29.6834,29.6115,29.6295,51658.0
2020-06-04 12:35:00,32.97,32.99,32.93,32.97,42624.0,29.6295,29.6475,29.5936,29.6295,42624.0
2020-06-04 12:40:00,32.96,33.06,32.95,33.05,41681.0,29.6205,29.7104,29.6115,29.7014,41681.0
2020-06-04 12:45:00,33.05,33.06,32.99,33.01,41584.0,29.7014,29.7104,29.6475,29.6655,41584.0
2020-06-04 12:50:00,33.01,33.04,32.98,32.98,26599.0,29.6655,29.6924,29.6385,29.6385,26599.0
2020-06-04 12:55:00,32.99,33.0,32.93,32.97,35183.0,29.6475,29.6565,29.5936,29.6295,35183.0
2020-06-04 13:00:00,32.97,33.04,32.96,33.03,35637.0,29.6295,29.6924,29.6205,29.6834,35637.0
2020-06-04 13:05:00,33.03,33.07,33.0,33.05,31212.0,29.6834,29.7194,29.6565,29.7014,31212.0
2020-06-04 13:10:00,33.05,33.1,33.03,33.09,54962.0,29.7014,29.7463,29.6834,29.7374,54962.0
2020-06-04 13:15:00,33.09,33.12,32.99,33.0,95939.0,29.7374,29.7643,29.6475,29.6565,95939.0
2020-06-04 13:20:00,32.99,33.02,32.93,32.93,37914.0,29.6475,29.6745,29.5936,29.5936,37914.0
2020-06-04 13:25:00,32.93,32.98,32.9,32.93,48854.0,29.5936,29.6385,29.5666,29.5936,48854.0
2020-06-04 13:30:00,32.93,32.97,32.91,32.91,38284.0,29.5936,29.6295,29.5756,29.5756,38284.0
2020-06-04 13:35:00,32.91,32.95,32.86,32.91,64243.0,29.5756,29.6115,29.5307,29.5756,64243.0
2020-06-04 13:40:00,32.91,33.01,32.9,33.0,45160.0,29.5756,29.6655,29.5666,29.6565,45160.0
2020-06-04 13:45:00,33.01,33.01,32.97,32.99,71948.0,29.6655,29.6655,29.6295,29.6475,71948.0
2020-06-04 13:50:00,32.98,32.99,32.96,32.98,27246.0,29.6385,29.6475,29.6205,29.6385,27246.0
2020-06-04 13:55:00,32.98,33.02,32.97,32.97,32286.0,29.6385,29.6745,29.6295,29.6295,32286.0
2020-06-04 14:00:00,32.98,32.98,32.89,32.9,48567.0,29.6385,29.6385,29.5576,29.5666,48567.0
2020-06-04 14:05:00,32.91,32.92,32.87,32.9,33740.0,29.5756,29.5846,29.5397,29.5666,33740.0
2020-06-04 14:10:00,32.89,32.91,32.86,32.88,153694.0,29.5576,29.5756,29.5307,29.5486,153694.0
2020-06-04 14:15:00,32.88,32.88,32.8,32.84,55583.0,29.5486,29.5486,29.4767,29.5127,55583.0
2020-06-04 14:20:00,32.83,32.86,32.82,32.82,34886.0,29.5037,29.5307,29.4947,29.4947,34886.0
2020-06-04 14:25:00,32.83,32.86,32.81,32.85,39488.0,29.5037,29.5307,29.4857,29.5217,39488.0
2020-06-04 14:30:00,32.85,32.87,32.82,32.85,47620.0,29.5217,29.5397,29.4947,29.5217,47620.0
2020-06-04 14:35:00,32.85,32.94,32.84,32.93,55156.0,29.5217,29.6026,29.5127,29.5936,55156.0
2020-06-04 14:40:00,32.93,32.95,32.91,32.94,47981.0,29.5936,29.6115,29.5756,29.6026,47981.0
2020-06-04 14:45:00,32.94,32.99,32.93,32.98,39809.0,29.6026,29.6475,29.5936,29.6385,39809.0
2020-06-04 14:50:00,32.98,33.0,32.95,32.98,41777.0,29.6385,29.6565,29.6115,29.6385,41777.0
2020-06-04 14:55:00,32.98,32.99,32.93,32.94,54404.0,29.6385,29.6475,29.5936,29.6026,54404.0
2020-06-04 15:00:00,32.94,32.96,32.92,32.93,65766.0,29.6026,29.6205,29.5846,29.5936,65766.0
2020-06-04 15:05:00,32.92,32.93,32.85,32.88,81312.0,29.5846,29.5936,29.5217,29.5486,81312.0
2020-06-04 15:10:00,32.88,32.93,32.85,32.91,106387.0,29.5486,29.5936,29.5217,29.5756,106387.0
2020-06-04 15:15:00,32.92,32.94,32.87,32.92,114310.0,29.5846,29.6026,29.5397,29.5846,114310.0
2020-06-04 15:20:00,32.93,32.94,32.89,32.91,61543.0,29.5936,29.6026,29.5576,29.5756,61543.0
2020-06-04 15:25:00,32.91,32.92,32.88,32.91,64539.0,29.5756,29.5846,29.5486,29.5756,64539.0
2020-06-04 15:30:00,32.9,32.99,32.9,32.97,91469.0,29.5666,29.6475,29.5666,29.6295,91469.0
2020-06-04 15:35:00,32.97,32.98,32.9,32.91,80849.0,29.6295,29.6385,29.5666,29.5756,80849.0
2020-06-04 15:40:00,32.9,32.91,32.85,32.87,91770.0,29.5666,29.5756,29.5217,29.5397,91770.0
2020-06-04 15:45:00,32.87,32.9,32.85,32.87,161506.0,29.5397,29.5666,29.5217,29.5397,161506.0
2020-06-04 15:50:00,32.87,32.96,32.86,32.95,243655.0,29.5397,29.6205,29.5307,29.6115,243655.0
2020-06-04 15:55:00,32.95,33.13,32.94,33.12,786168.0,29.6115,29.7733,29.6026,29.7643,786168.0
2020-06-05 09:30:00,33.05,33.19,32.78,32.91,343520.0,29.7014,29.8272,29.4588,29.5756,343520.0
2020-06-05 09:35:00,32.91,32.97,32.72,32.79,277724.0,29.5756,29.6295,29.4048,29.4678,277724.0
2020-06-05 09:40:00,32.8,32.82,32.52,32.62,267581.0,29.4767,29.4947,29.2251,29.315,267581.0
2020-06-05 09:45:00,32.63,32.65,32.47,32.5,263107.0,29.324,29.3419,29.1802,29.2071,263107.0
2020-06-05 09:50:00,32.49,32.59,32.44,32.55,196499.0,29.1982,29.288,29.1532,29.2521,196499.0
2020-06-05 09:55:00,32.55,32.59,32.44,32.5,214029.0,29.2521,29.288,29.1532,29.2071,214029.0
2020-06-05 10:00:00,32.5,32.68,32.49,32.65,192376.0,29.2071,29.3689,29.1982,29.3419,192376.0
2020-06-05 10:05:00,32.64,32.74,32.6,32.66,113476.0,29.333,29.4228,29.297,29.3509,113476.0
2020-06-05 10:10:00,32.67,32.72,32.55,32.58,140123.0,29.3599,29.4048,29.2521,29.279,140123.0
2020-06-05 10:15:00,32.57,32.57,32.47,32.54,122575.0,29.27,29.27,29.1802,29.2431,122575.0
2020-06-05 10:20:00,32.54,32.72,32.47,32.7,163956.0,29.2431,29.4048,29.1802,29.3869,163956.0
2020-06-05 10:25:00,32.71,32.76,32.67,32.69,112254.0,29.3959,29.4408,29.3599,29.3779,112254.0
2020-06-05 10:30:00,32.69,32.8,32.68,32.79,102760.0,29.3779,29.4767,29.3689,29.4678,102760.0
2020-06-05 10:35:00,32.78,32.8,32.72,32.76,89946.0,29.4588,29.4767,29.4048,29.4408,89946.0
2020-06-05 10:40:00,32.76,32.76,32.66,32.66,176182.0,29.4408,29.4408,29.3509,29.3509,176182.0
2020-06-05 10:45:00,32.66,32.77,32.66,32.74,86223.0,29.3509,29.4498,29.3509,29.4228,86223.0
2020-06-05 10:50:00,32.74,32.85,32.74,32.82,111865.0,29.4228,29.5217,29.4228,29.4947,111865.0
2020-06-05 10:55:00,32.82,32.89,32.81,32.86,97452.0,29.4947,29.5576,29.4857,29.5307,97452.0
2020-06-05 11:00:00,32.87,32.96,32.85,32.94,137958.0,29.5397,29.6205,29.5217,29.6026,137958.0
2020-06-05 11:05:00,32.94,32.94,32.87,32.91,77363.0,29.6026,29.6026,29.5397,29.5756,77363.0
2020-06-05 11:10:00,32.91,32.94,32.89,32.93,68232.0,29.5756,29.6026,29.5576,29.5936,68232.0
2020-06-05 11:15:00,32.93,32.95,32.87,32.9,58327.0,29.5936,29.6115,29.5397,29.5666,58327.0
2020-06-05 11:20:00,32.9,32.99,32.88,32.98,96570.0,29.5666,29.6475,29.5486,29.6385,96570.0
2020-06-05 11:25:00,32.97,32.98,32.85,32.86,64973.0,29.6295,29.6385,29.5217,29.5307,64973.0
2020-06-05 11:30:00,32.86,32.93,32.85,32.86,73758.0,29.5307,29.5936,29.5217,29.5307,73758.0
2020-06-05 11:35:00,32.86,32.93,32.79,32.8,112554.0,29.5307,29.5936,29.4678,29.4767,112554.0
2020-06-05 11:40:00,32.8,32.8,32.72,32.73,68092.0,29.4767,29.4767,29.4048,29.4138,68092.0
2020-06-05 11:45:00,32.72,32.77,32.71,32.74,57433.0,29.4048,29.4498,29.3959,29.4228,57433.0
2020-06-05 11:50:00,32.73,32.74,32.63,32.63,91767.0,29.4138,29.4228,29.324,29.324,91767.0
2020-06-05 11:55:00,32.64,32.69,32.61,32.66,81763.0,29.333,29.3779,29.306,29.3509,81763.0
2020-06-05 12:00:00,32.66,32.67,32.63,32.64,50500.0,29.3509,29.3599,29.324,29.333,50500.0
2020-06-05 12:05:00,32.65,32.72,32.64,32.72,151260.0,29.3419,29.4048,29.333,29.4048,151260.0
2020-06-05 12:10:00,32.72,32.73,32.68,32.69,74994.0,29.4048,29.4138,29.3689,29.3779,74994.0
2020-06-05 12:15:00,32.68,32.7,32.66,32.68,72370.0,29.3689,29.3869,29.3509,29.3689,72370.0
2020-06-05 12:20:00,32.69,32.69,32.64,32.68,86568.0,29.3779,29.3779,29.333,29.3689,86568.0
2020-06-05 12:25:00,32.68,32.69,32.63,32.69,59094.0,29.3689,29.3779,29.324,29.3779,59094.0
2020-06-05 12:30:00,32.69,32.85,32.68,32.85,125069.0,29.3779,29.5217,29.3689,29.5217,125069.0
2020-06-05 12:35:00,32.85,32.85,32.74,32.76,43122.0,29.5217,29.5217,29.4228,29.4408,43122.0
2020-06-05 12:40:00,32.76,32.78,32.7,32.7,68473.0,29.4408,29.4588,29.3869,29.3869,68473.0
2020-06-05 12:45:00,32.7,32.74,32.68,32.69,66482.0,29.3869,29.4228,29.3689,29.3779,66482.0
2020-06-05 12:50:00,32.69,32.7,32.66,32.7,52394.0,29.3779,29.3869,29.3509,29.3869,52394.0
2020-06-05 12:55:00,32.7,32.73,32.69,32.7,60880.0,29.3869,29.4138,29.3779,29.3869,60880.0
2020-06-05 13:00:00,32.7,32.72,32.66,32.72,48595.0,29.3869,29.4048,29.3509,29.4048,48595.0
2020-06-05 13:05:00,32.72,32.74,32.68,32.72,96702.0,29.4048,29.4228,29.3689,29.4048,96702.0
2020-06-05 13:10:00,32.72,32.74,32.68,32.72,161745.0,29.4048,29.4228,29.3689,29.4048,161745.0
2020-06-05 13:15:00,32.73,32.76,32.68,32.71,62745.0,29.4138,29.4408,29.3689,29.3959,62745.0
2020-06-05 13:20:00,32.71,32.73,32.66,32.68,50849.0,29.3959,29.4138,29.3509,29.3689,50849.0
2020-06-05 13:25:00,32.68,32.68,32.63,32.67,86538.0,29.3689,29.3689,29.324,29.3599,86538.0
2020-06-05 13:30:00,32.67,32.68,32.61,32.62,59299.0,29.3599,29.3689,29.306,29.315,59299.0
2020-06-05 13:35:00,32.62,32.63,32.57,32.61,90369.0,29.315,29.324,29.27,29.306,90369.0
2020-06-05 13:40:00,32.61,32.61,32.56,32.59,82122.0,29.306,29.306,29.2611,29.288,82122.0
2020-06-05 13:45:00,32.59,32.59,32.54,32.55,58098.0,29.288,29.288,29.2431,29.2521,58098.0
2020-06-05 13:50:00,32.55,32.6,32.54,32.55,79192.0,29.2521,29.297,29.2431,29.2521,79192.0
2020-06-05 13:55:00,32.55,32.56,32.52,32.55,55477.0,29.2521,29.2611,29.2251,29.2521,55477.0
2020-06-05 14:00:00,32.55,32.56,32.53,32.54,82713.0,29.2521,29.2611,29.2341,29.2431,82713.0
2020-06-05 14:05:00,32.54,32.54,32.5,32.53,55701.0,29.2431,29.2431,29.2071,29.2341,55701.0
2020-06-05 14:10:00,32.54,32.55,32.52,32.52,48021.0,29.2431,29.2521,29.2251,29.2251,48021.0
2020-06-05 14:15:00,32.52,32.55,32.5,32.52,65039.0,29.2251,29.2521,29.2071,29.2251,65039.0
2020-06-05 14:20:00,32.53,32.57,32.52,32.55,73559.0,29.2341,29.27,29.2251,29.2521,73559.0
2020-06-05 14:25:00,32.54,32.56,32.5,32.51,127481.0,29.2431,29.2611,29.2071,29.2161,127481.0
2020-06-05 14:30:00,32.51,32.52,32.42,32.43,172554.0,29.2161,29.2251,29.1352,29.1442,172554.0
2020-06-05 14:35:00,32.43,32.5,32.4,32.5,128915.0,29.1442,29.2071,29.1173,29.2071,128915.0
2020-06-05 14:40:00,32.5,32.54,32.47,32.48,93630.0,29.2071,29.2431,29.1802,29.1892,93630.0
2020-06-05 14:45:00,32.49,32.49,32.45,32.47,79909.0,29.1982,29.1982,29.1622,29.1802,79909.0
2020-06-05 14:50:00,32.48,32.5,32.46,32.47,62714.0,29.1892,29.2071,29.1712,29.1802,62714.0
2020-06-05 14:55:00,32.47,32.48,32.45,32.47,51336.0,29.1802,29.1892,29.1622,29.1802,51336.0
2020-06-05 15:00:00,32.47,32.48,32.45,32.48,76938.0,29.1802,29.1892,29.1622,29.1892,76938.0
2020-06-05 15:05:00,32.47,32.47,32.42,32.44,126098.0,29.1802,29.1802,29.1352,29.1532,126098.0
2020-06-05 15:10:00,32.44,32.45,32.41,32.44,137941.0,29.1532,29.1622,29.1263,29.1532,137941.0
2020-06-05 15:15:00,32.44,32.45,32.42,32.44,79617.0,29.1532,29.1622,29.1352,29.1532,79617.0
2020-06-05 15:20:00,32.43,32.51,32.42,32.5,95255.0,29.1442,29.2161,29.1352,29.2071,95255.0
2020-06-05 15:25:00,32.5,32.54,32.48,32.51,112812.0,29.2071,29.2431,29.1892,29.2161,112812.0
2020-06-05 15:30:00,32.51,32.52,32.46,32.47,103914.0,29.2161,29.2251,29.1712,29.1802,103914.0
2020-06-05 15:35:00,32.47,32.52,32.45,32.48,119628.0,29.1802,29.2251,29.1622,29.1892,119628.0
2020-06-05 15:40:00,32.48,32.49,32.43,32.45,97573.0,29.1892,29.1982,29.1442,29.1622,97573.0
2020-06-05 15:45:00,32.45,32.47,32.4,32.45,130822.0,29.1622,29.1802,29.1173,29.1622,130822.0
2020-06-05 15:50:00,32.46,32.51,32.4,32.49,376982.0,29.1712,29.2161,29.1173,29.1982,376982.0
2020-06-05 15:55:00,32.48,32.53,32.47,32.48,355501.0,29.1892,29.2341,29.1802,29.1892,355501.0
2020-06-08 09:30:00,32.17,32.52,32.08,32.41,270744.0,28.9106,29.2251,28.8297,29.1263,270744.0
2020-06-08 09:35:00,32.42,32.45,32.18,32.25,124846.0,29.1352,29.1622,28.9196,28.9825,124846.0
2020-06-08 09:40:00,32.25,32.45,32.23,32.45,112568.0,28.9825,29.1622,28.9645,29.1622,112568.0
2020-06-08 09:45:00,32.44,32.61,32.43,32.59,224610.0,29.1532,29.306,29.1442,29.288,224610.0
2020-06-08 09:50:00,32.59,32.64,32.56,32.57,119790.0,29.288,29.333,29.2611,29.27,119790.0
2020-06-08 09:55:00,32.57,32.7,32.56,32.66,168528.0,29.27,29.3869,29.2611,29.3509,168528.0
2020-06-08 10:00:00,32.65,32.66,32.54,32.62,105106.0,29.3419,29.3509,29.2431,29.315,105106.0
2020-06-08 10:05:00,32.63,32.64,32.5,32.51,77887.0,29.324,29.333,29.2071,29.2161,77887.0
2020-06-08 10:10:00,32.51,32.52,32.48,32.5,64213.0,29.2161,29.2251,29.1892,29.2071,64213.0
2020-06-08 10:15:00,32.5,32.53,32.37,32.38,87318.0,29.2071,29.2341,29.0903,29.0993,87318.0
2020-06-08 10:20:00,32.38,32.39,32.32,32.34,157072.0,29.0993,29.1083,29.0454,29.0633,157072.0
2020-06-08 10:25:00,32.34,32.35,32.23,32.25,276513.0,29.0633,29.0723,28.9645,28.9825,276513.0
2020-06-08 10:30:00,32.25,32.47,32.22,32.46,222836.0,28.9825,29.1802,28.9555,29.1712,222836.0
2020-06-08 10:35:00,32.45,32.53,32.43,32.48,77327.0,29.1622,29.2341,29.1442,29.1892,77327.0
2020-06-08 10:40:00,32.48,32.52,32.48,32.52,45569.0,29.1892,29.2251,29.1892,29.2251,45569.0
2020-06-08 10:45:00,32.52,32.6,32.52,32.56,65515.0,29.2251,29.297,29.2251,29.2611,65515.0
2020-06-08 10:50:00,32.55,32.59,32.53,32.55,26845.0,29.2521,29.288,29.2341,29.2521,26845.0
2020-06-08 10:55:00,32.55,32.58,32.54,32.57,56825.0,29.2521,29.279,29.2431,29.27,56825.0
2020-06-08 11:00:00,32.56,32.6,32.43,32.47,50221.0,29.2611,29.297,29.1442,29.1802,50221.0
2020-06-08 11:05:00,32.47,32.5,32.45,32.48,26707.0,29.1802,29.2071,29.1622,29.1892,26707.0
2020-06-08 11:10:00,32.48,32.49,32.45,32.47,33643.0,29.1892,29.1982,29.1622,29.1802,33643.0
2020-06-08 11:15:00,32.47,32.56,32.46,32.55,59513.0,29.1802,29.2611,29.1712,29.2521,59513.0
2020-06-08 11:20:00,32.55,32.59,32.54,32.59,139595.0,29.2521,29.288,29.2431,29.288,139595.0
2020-06-08 11:25:00,32.59,32.6,32.55,32.58,50473.0,29.288,29.297,29.2521,29.279,50473.0
2020-06-08 11:30:00,32.58,32.61,32.52,32.54,161460.0,29.279,29.306,29.2251,29.2431,161460.0
2020-06-08 11:35:00,32.54,32.54,32.41,32.45,106082.0,29.2431,29.2431,29.1263,29.1622,106082.0
2020-06-08 11:40:00,32.44,32.56,32.43,32.55,80132.0,29.1532,29.2611,29.1442,29.2521,80132.0
2020-06-08 11:45:00,32.55,32.63,32.54,32.61,105024.0,29.2521,29.324,29.2431,29.306,105024.0
2020-06-08 11:50:00,32.61,32.62,32.57,32.59,57246.0,29.306,29.315,29.27,29.288,57246.0
2020-06-08 11:55:00,32.59,32.61,32.58,32.59,64291.0,29.288,29.306,29.279,29.288,64291.0
2020-06-08 12:00:00,32.59,32.62,32.57,32.59,62933.0,29.288,29.315,29.27,29.288,62933.0
2020-06-08 12:05:00,32.59,32.67,32.58,32.66,76194.0,29.288,29.3599,29.279,29.3509,76194.0
2020-06-08 12:10:00,32.67,32.7,32.6,32.64,81206.0,29.3599,29.3869,29.297,29.333,81206.0
2020-06-08 12:15:00,32.64,32.74,32.63,32.73,86619.0,29.333,29.4228,29.324,29.4138,86619.0
2020-06-08 12:20:00,32.73,32.79,32.73,32.79,70507.0,29.4138,29.4678,29.4138,29.4678,70507.0
2020-06-08 12:25:00,32.79,32.79,32.71,32.73,38872.0,29.4678,29.4678,29.3959,29.4138,38872.0
2020-06-08 12:30:00,32.73,32.77,32.69,32.7,36356.0,29.4138,29.4498,29.3779,29.3869,36356.0
2020-06-08 12:35:00,32.69,32.79,32.65,32.76,176512.0,29.3779,29.4678,29.3419,29.4408,176512.0
2020-06-08 12:40:00,32.76,32.77,32.69,32.7,72900.0,29.4408,29.4498,29.3779,29.3869,72900.0
2020-06-08 12:45:00,32.7,32.71,32.62,32.64,47798.0,29.3869,29.3959,29.315,29.333,47798.0
2020-06-08 12:50:00,32.64,32.67,32.62,32.65,41838.0,29.333,29.3599,29.315,29.3419,41838.0
2020-06-08 12:55:00,32.65,32.67,32.62,32.62,34024.0,29.3419,29.3599,29.315,29.315,34024.0
2020-06-08 13:00:00,32.62,32.63,32.56,32.57,36601.0,29.315,29.324,29.2611,29.27,36601.0
2020-06-08 13:05:00,32.57,32.64,32.55,32.63,38355.0,29.27,29.333,29.2521,29.324,38355.0
2020-06-08 13:10:00,32.63,32.63,32.6,32.63,24267.0,29.324,29.324,29.297,29.324,24267.0
2020-06-08 13:15:00,32.62,32.69,32.62,32.69,64171.0,29.315,29.3779,29.315,29.3779,64171.0
2020-06-08 13:20:00,32.69,32.71,32.67,32.68,35854.0,29.3779,29.3959,29.3599,29.3689,35854.0
2020-06-08 13:25:00,32.68,32.71,32.67,32.7,42174.0,29.3689,29.3959,29.3599,29.3869,42174.0
2020-06-08 13:30:00,32.7,32.74,32.64,32.7,66432.0,29.3869,29.4228,29.333,29.3869,66432.0
2020-06-08 13:35:00,32.71,32.73,32.65,32.66,44686.0,29.3959,29.4138,29.3419,29.3509,44686.0
2020-06-08 13:40:00,32.66,32.68,32.64,32.66,35185.0,29.3509,29.3689,29.333,29.3509,35185.0
2020-06-08 13:45:00,32.66,32.69,32.65,32.66,38121.0,29.3509,29.3779,29.3419,29.3509,38121.0
2020-06-08 13:50:00,32.66,32.71,32.66,32.69,45390.0,29.3509,29.3959,29.3509,29.3779,45390.0
2020-06-08 13:55:00,32.7,32.7,32.68,32.7,29786.0,29.3869,29.3869,29.3689,29.3869,29786.0
2020-06-08 14:00:00,32.7,32.7,32.62,32.66,83146.0,29.3869,29.3869,29.315,29.3509,83146.0
2020-06-08 14:05:00,32.66,32.7,32.64,32.68,59289.0,29.3509,29.3869,29.333,29.3689,59289.0
2020-06-08 14:10:00,32.68,32.74,32.66,32.73,41334.0,29.3689,29.4228,29.3509,29.4138,41334.0
2020-06-08 14:15:00,32.73,32.74,32.67,32.67,43274.0,29.4138,29.4228,29.3599,29.3599,43274.0
2020-06-08 14:20:00,32.68,32.72,32.67,32.72,47457.0,29.3689,29.4048,29.3599,29.4048,47457.0
2020-06-08 14:25:00,32.72,32.76,32.7,32.76,51143.0,29.4048,29.4408,29.3869,29.4408,51143.0
2020-06-08 14:30:00,32.76,32.8,32.74,32.8,95118.0,29.4408,29.4767,29.4228,29.4767,95118.0
2020-06-08 14:35:00,32.8,32.84,32.78,32.84,54740.0,29.4767,29.5127,29.4588,29.5127,54740.0
2020-06-08 14:40:00,32.85,32.88,32.82,32.84,56619.0,29.5217,29.5486,29.4947,29.5127,56619.0
2020-06-08 14:45:00,32.84,32.88,32.84,32.86,57779.0,29.5127,29.5486,29.5127,29.5307,57779.0
2020-06-08 14:50:00,32.86,32.89,32.84,32.84,43899.0,29.5307,29.5576,29.5127,29.5127,43899.0
2020-06-08 14:55:00,32.85,32.9,32.83,32.85,77342.0,29.5217,29.5666,29.5037,29.5217,77342.0
2020-06-08 15:00:00,32.85,32.92,32.85,32.9,75811.0,29.5217,29.5846,29.5217,29.5666,75811.0
2020-06-08 15:05:00,32.91,32.95,32.86,32.87,65111.0,29.5756,29.6115,29.5307,29.5397,65111.0
2020-06-08 15:10:00,32.87,32.94,32.85,32.93,76990.0,29.5397,29.6026,29.5217,29.5936,76990.0
2020-06-08 15:15:00,32.93,32.94,32.85,32.89,74206.0,29.5936,29.6026,29.5217,29.5576,74206.0
2020-06-08 15:20:00,32.89,32.9,32.83,32.84,78026.0,29.5576,29.5666,29.5037,29.5127,78026.0
2020-06-08 15:25:00,32.84,32.88,32.8,32.83,105477.0,29.5127,29.5486,29.4767,29.5037,105477.0
2020-06-08 15:30:00,32.82,32.89,32.8,32.82,126363.0,29.4947,29.5576,29.4767,29.4947,126363.0
2020-06-08 15:35:00,32.83,32.91,32.8,32.9,132478.0,29.5037,29.5756,29.4767,29.5666,132478.0
2020-06-08 15:40:00,32.91,32.94,32.84,32.88,162465.0,29.5756,29.6026,29.5127,29.5486,162465.0
2020-06-08 15:45:00,32.89,32.92,32.82,32.86,174317.0,29.5576,29.5846,29.4947,29.5307,174317.0
2020-06-08 15:50:00,32.87,32.95,32.87,32.93,308558.0,29.5397,29.6115,29.5397,29.5936,308558.0
2020-06-08 15:55:00,32.93,33.01,32.89,33.01,470601.0,29.5936,29.6655,29.5576,29.6655,470601.0
2020-06-09 09:30:00,33.26,33.35,33.14,33.22,404402.0,29.8901,29.971,29.7823,29.8542,404402.0
2020-06-09 09:35:00,33.22,33.29,33.11,33.27,246247.0,29.8542,29.9171,29.7553,29.8991,246247.0
2020-06-09 09:40:00,33.26,33.28,33.03,33.04,140975.0,29.8901,29.9081,29.6834,29.6924,140975.0
2020-06-09 09:45:00,33.03,33.04,32.77,32.84,124739.0,29.6834,29.6924,29.4498,29.5127,124739.0
2020-06-09 09:50:00,32.84,32.88,32.66,32.66,104113.0,29.5127,29.5486,29.3509,29.3509,104113.0
2020-06-09 09:55:00,32.67,32.74,32.63,32.66,112392.0,29.3599,29.4228,29.324,29.3509,112392.0
2020-06-09 10:00:00,32.67,32.69,32.59,32.67,89440.0,29.3599,29.3779,29.288,29.3599,89440.0
2020-06-09 10:05:00,32.66,32.78,32.64,32.7,75132.0,29.3509,29.4588,29.333,29.3869,75132.0
2020-06-09 10:10:00,32.7,32.71,32.57,32.6,99684.0,29.3869,29.3959,29.27,29.297,99684.0
2020-06-09 10:15:00,32.59,32.6,32.5,32.56,102744.0,29.288,29.297,29.2071,29.2611,102744.0
2020-06-09 10:20:00,32.56,32.61,32.51,32.52,57475.0,29.2611,29.306,29.2161,29.2251,57475.0
2020-06-09 10:25:00,32.51,32.59,32.46,32.59,79888.0,29.2161,29.288,29.1712,29.288,79888.0
2020-06-09 10:30:00,32.59,32.6,32.54,32.59,38642.0,29.288,29.297,29.2431,29.288,38642.0
2020-06-09 10:35:00,32.59,32.62,32.53,32.54,62635.0,29.288,29.315,29.2341,29.2431,62635.0
2020-06-09 10:40:00,32.54,32.6,32.54,32.55,35395.0,29.2431,29.297,29.2431,29.2521,35395.0
2020-06-09 10:45:00,32.56,32.59,32.53,32.55,44339.0,29.2611,29.288,29.2341,29.2521,44339.0
2020-06-09 10:50:00,32.56,32.65,32.53,32.65,41583.0,29.2611,29.3419,29.2341,29.3419,41583.0
2020-06-09 10:55:00,32.65,32.66,32.42,32.45,113145.0,29.3419,29.3509,29.1352,29.1622,113145.0
2020-06-09 11:00:00,32.45,32.57,32.41,32.56,74025.0,29.1622,29.27,29.1263,29.2611,74025.0
2020-06-09 11:05:00,32.56,32.57,32.5,32.53,36515.0,29.2611,29.27,29.2071,29.2341,36515.0
2020-06-09 11:10:00,32.52,32.55,32.5,32.51,28196.0,29.2251,29.2521,29.2071,29.2161,28196.0
2020-06-09 11:15:00,32.51,32.52,32.45,32.46,73771.0,29.2161,29.2251,29.1622,29.1712,73771.0
2020-06-09 11:20:00,32.45,32.5,32.45,32.5,37954.0,29.1622,29.2071,29.1622,29.2071,37954.0
2020-06-09 11:25:00,32.5,32.54,32.49,32.53,52882.0,29.2071,29.2431,29.1982,29.2341,52882.0
2020-06-09 11:30:00,32.52,32.55,32.51,32.54,42601.0,29.2251,29.2521,29.2161,29.2431,42601.0
2020-06-09 11:35:00,32.54,32.54,32.48,32.54,64682.0,29.2431,29.2431,29.1892,29.2431,64682.0
2020-06-09 11:40:00,32.53,32.53,32.48,32.48,17978.0,29.2341,29.2341,29.1892,29.1892,17978.0
2020-06-09 11:45:00,32.49,32.54,32.48,32.52,26679.0,29.1982,29.2431,29.1892,29.2251,26679.0
2020-06-09 11:50:00,32.52,32.54,32.51,32.54,31713.0,29.2251,29.2431,29.2161,29.2431,31713.0
2020-06-09 11:55:00,32.54,32.62,32.52,32.61,44588.0,29.2431,29.315,29.2251,29.306,44588.0
2020-06-09 12:00:00,32.6,32.62,32.54,32.56,42023.0,29.297,29.315,29.2431,29.2611,42023.0
2020-06-09 12:05:00,32.57,32.59,32.55,32.57,18347.0,29.27,29.288,29.2521,29.27,18347.0
2020-06-09 12:10:00,32.58,32.59,32.55,32.55,22086.0,29.279,29.288,29.2521,29.2521,22086.0
2020-06-09 12:15:00,32.55,32.55,32.5,32.54,28687.0,29.2521,29.2521,29.2071,29.2431,28687.0
2020-06-09 12:20:00,32.55,32.56,32.52,32.53,16548.0,29.2521,29.2611,29.2251,29.2341,16548.0
2020-06-09 12:25:00,32.53,32.54,32.5,32.52,25601.0,29.2341,29.2431,29.2071,29.2251,25601.0
2020-06-09 12:30:00,32.52,32.56,32.5,32.54,24140.0,29.2251,29.2611,29.2071,29.2431,24140.0
2020-06-09 12:35:00,32.54,32.55,32.51,32.55,10054.0,29.2431,29.2521,29.2161,29.2521,10054.0
2020-06-09 12:40:00,32.55,32.55,32.52,32.54,23653.0,29.2521,29.2521,29.2251,29.2431,23653.0
2020-06-09 12:45:00,32.55,32.58,32.52,32.53,37425.0,29.2521,29.279,29.2251,29.2341,37425.0
2020-06-09 12:50:00,32.53,32.55,32.5,32.51,22370.0,29.2341,29.2521,29.2071,29.2161,22370.0
2020-06-09 12:55:00,32.51,32.7,32.5,32.65,106625.0,29.2161,29.3869,29.2071,29.3419,106625.0
2020-06-09 13:00:00,32.66,32.68,32.64,32.65,25177.0,29.3509,29.3689,29.333,29.3419,25177.0
2020-06-09 13:05:00,32.66,32.69,32.64,32.64,20840.0,29.3509,29.3779,29.333,29.333,20840.0
2020-06-09 13:10:00,32.64,32.66,32.63,32.64,24078.0,29.333,29.3509,29.324,29.333,24078.0
2020-06-09 13:15:00,32.64,32.67,32.64,32.65,20192.0,29.333,29.3599,29.333,29.3419,20192.0
2020-06-09 13:20:00,32.66,32.67,32.59,32.61,41651.0,29.3509,29.3599,29.288,29.306,41651.0
2020-06-09 13:25:00,32.61,32.62,32.57,32.57,27151.0,29.306,29.315,29.27,29.27,27151.0
2020-06-09 13:30:00,32.58,32.6,32.55,32.59,47632.0,29.279,29.297,29.2521,29.288,47632.0
2020-06-09 13:35:00,32.59,32.69,32.58,32.64,59380.0,29.288,29.3779,29.279,29.333,59380.0
2020-06-09 13:40:00,32.64,32.69,32.62,32.68,22621.0,29.333,29.3779,29.315,29.3689,22621.0
2020-06-09 13:45:00,32.68,32.69,32.62,32.64,32300.0,29.3689,29.3779,29.315,29.333,32300.0
2020-06-09 13:50:00,32.64,32.67,32.58,32.59,24517.0,29.333,29.3599,29.279,29.288,24517.0
2020-06-09 13:55:00,32.6,32.6,32.52,32.54,49788.0,29.297,29.297,29.2251,29.2431,49788.0
2020-06-09 14:00:00,32.53,32.55,32.48,32.48,45594.0,29.2341,29.2521,29.1892,29.1892,45594.0
2020-06-09 14:05:00,32.48,32.49,32.44,32.46,143771.0,29.1892,29.1982,29.1532,29.1712,143771.0
2020-06-09 14:10:00,32.46,32.52,32.46,32.5,28568.0,29.1712,29.2251,29.1712,29.2071,28568.0
2020-06-09 14:15:00,32.5,32.52,32.48,32.5,30035.0,29.2071,29.2251,29.1892,29.2071,30035.0
2020-06-09 14:20:00,32.5,32.55,32.48,32.52,26446.0,29.2071,29.2521,29.1892,29.2251,26446.0
2020-06-09 14:25:00,32.53,32.6,32.52,32.59,23357.0,29.2341,29.297,29.2251,29.288,23357.0
2020-06-09 14:30:00,32.58,32.69,32.56,32.68,146119.0,29.279,29.3779,29.2611,29.3689,146119.0
2020-06-09 14:35:00,32.67,32.67,32.6,32.64,49396.0,29.3599,29.3599,29.297,29.333,49396.0
2020-06-09 14:40:00,32.65,32.68,32.63,32.67,62739.0,29.3419,29.3689,29.324,29.3599,62739.0
2020-06-09 14:45:00,32.66,32.69,32.62,32.64,43222.0,29.3509,29.3779,29.315,29.333,43222.0
2020-06-09 14:50:00,32.64,32.65,32.59,32.63,29609.0,29.333,29.3419,29.288,29.324,29609.0
2020-06-09 14:55:00,32.63,32.65,32.6,32.64,45146.0,29.324,29.3419,29.297,29.333,45146.0
2020-06-09 15:00:00,32.64,32.65,32.6,32.64,78460.0,29.333,29.3419,29.297,29.333,78460.0
2020-06-09 15:05:00,32.64,32.74,32.63,32.72,117276.0,29.333,29.4228,29.324,29.4048,117276.0
2020-06-09 15:10:00,32.72,32.78,32.71,32.77,80604.0,29.4048,29.4588,29.3959,29.4498,80604.0
2020-06-09 15:15:00,32.77,32.8,32.75,32.79,63593.0,29.4498,29.4767,29.4318,29.4678,63593.0
2020-06-09 15:20:00,32.79,32.85,32.79,32.84,66153.0,29.4678,29.5217,29.4678,29.5127,66153.0
2020-06-09 15:25:00,32.84,32.87,32.82,32.84,56610.0,29.5127,29.5397,29.4947,29.5127,56610.0
2020-06-09 15:30:00,32.84,32.86,32.79,32.8,96543.0,29.5127,29.5307,29.4678,29.4767,96543.0
2020-06-09 15:35:00,32.81,32.86,32.8,32.84,93833.0,29.4857,29.5307,29.4767,29.5127,93833.0
2020-06-09 15:40:00,32.84,32.88,32.83,32.86,103716.0,29.5127,29.5486,29.5037,29.5307,103716.0
2020-06-09 15:45:00,32.86,32.88,32.81,32.88,202722.0,29.5307,29.5486,29.4857,29.5486,202722.0
2020-06-09 15:50:00,32.88,32.89,32.78,32.89,268849.0,29.5486,29.5576,29.4588,29.5576,268849.0
2020-06-09 15:55:00,32.89,32.95,32.87,32.92,429824.0,29.5576,29.6115,29.5397,29.5846,429824.0
2020-06-10 09:30:00,33.09,33.35,33.09,33.16,333882.0,29.7374,29.971,29.7374,29.8003,333882.0
2020-06-10 09:35:00,33.16,33.2,33.06,33.08,131110.0,29.8003,29.8362,29.7104,29.7284,131110.0
2020-06-10 09:40:00,33.09,33.12,32.92,32.95,81962.0,29.7374,29.7643,29.5846,29.6115,81962.0
2020-06-10 09:45:00,32.94,33.21,32.93,33.18,150153.0,29.6026,29.8452,29.5936,29.8182,150153.0
2020-06-10 09:50:00,33.18,33.2,32.99,33.03,134597.0,29.8182,29.8362,29.6475,29.6834,134597.0
2020-06-10 09:55:00,33.04,33.05,32.99,33.01,82528.0,29.6924,29.7014,29.6475,29.6655,82528.0
2020-06-10 10:00:00,33.02,33.02,32.92,32.93,41585.0,29.6745,29.6745,29.5846,29.5936,41585.0
2020-06-10 10:05:00,32.93,32.96,32.85,32.93,39962.0,29.5936,29.6205,29.5217,29.5936,39962.0
2020-06-10 10:10:00,32.93,33.03,32.92,32.95,69459.0,29.5936,29.6834,29.5846,29.6115,69459.0
2020-06-10 10:15:00,32.96,32.97,32.86,32.95,75960.0,29.6205,29.6295,29.5307,29.6115,75960.0
2020-06-10 10:20:00,32.95,33.07,32.94,33.05,73064.0,29.6115,29.7194,29.6026,29.7014,73064.0
2020-06-10 10:25:00,33.05,33.08,32.97,33.0,105721.0,29.7014,29.7284,29.6295,29.6565,105721.0
2020-06-10 10:30:00,32.99,32.99,32.85,32.93,38477.0,29.6475,29.6475,29.5217,29.5936,38477.0
2020-06-10 10:35:00,32.94,32.97,32.89,32.96,37003.0,29.6026,29.6295,29.5576,29.6205,37003.0
2020-06-10 10:40:00,32.96,33.05,32.96,33.01,43269.0,29.6205,29.7014,29.6205,29.6655,43269.0
2020-06-10 10:45:00,33.01,33.05,32.94,32.95,53126.0,29.6655,29.7014,29.6026,29.6115,53126.0
2020-06-10 10:50:00,32.94,32.95,32.82,32.82,56314.0,29.6026,29.6115,29.4947,29.4947,56314.0
2020-06-10 10:55:00,32.82,32.83,32.78,32.82,66915.0,29.4947,29.5037,29.4588,29.4947,66915.0
2020-06-10 11:00:00,32.83,32.84,32.77,32.78,44839.0,29.5037,29.5127,29.4498,29.4588,44839.0
2020-06-10 11:05:00,32.77,32.82,32.77,32.81,38837.0,29.4498,29.4947,29.4498,29.4857,38837.0
2020-06-10 11:10:00,32.81,32.85,32.79,32.81,27415.0,29.4857,29.5217,29.4678,29.4857,27415.0
2020-06-10 11:15:00,32.82,32.88,32.79,32.88,24253.0,29.4947,29.5486,29.4678,29.5486,24253.0
2020-06-10 11:20:00,32.87,32.98,32.86,32.9,123177.0,29.5397,29.6385,29.5307,29.5666,123177.0
2020-06-10 11:25:00,32.9,32.91,32.8,32.81,33602.0,29.5666,29.5756,29.4767,29.4857,33602.0
2020-06-10 11:30:00,32.8,32.82,32.72,32.74,50061.0,29.4767,29.4947,29.4048,29.4228,50061.0
2020-06-10 11:35:00,32.74,32.79,32.7,32.77,48755.0,29.4228,29.4678,29.3869,29.4498,48755.0
2020-06-10 11:40:00,32.77,32.8,32.75,32.77,30172.0,29.4498,29.4767,29.4318,29.4498,30172.0
2020-06-10 11:45:00,32.77,32.8,32.76,32.77,55004.0,29.4498,29.4767,29.4408,29.4498,55004.0
2020-06-10 11:50:00,32.77,32.8,32.75,32.76,29793.0,29.4498,29.4767,29.4318,29.4408,29793.0
2020-06-10 11:55:00,32.76,32.76,32.57,32.58,221117.0,29.4408,29.4408,29.27,29.279,221117.0
2020-06-10 12:00:00,32.58,32.62,32.55,32.6,64777.0,29.279,29.315,29.2521,29.297,64777.0
2020-06-10 12:05:00,32.59,32.61,32.56,32.59,66232.0,29.288,29.306,29.2611,29.288,66232.0
2020-06-10 12:10:00,32.59,32.72,32.55,32.72,141724.0,29.288,29.4048,29.2521,29.4048,141724.0
2020-06-10 12:15:00,32.71,32.77,32.7,32.71,68685.0,29.3959,29.4498,29.3869,29.3959,68685.0
2020-06-10 12:20:00,32.7,32.74,32.66,32.71,28957.0,29.3869,29.4228,29.3509,29.3959,28957.0
2020-06-10 12:25:00,32.7,32.74,32.67,32.73,24335.0,29.3869,29.4228,29.3599,29.4138,24335.0
2020-06-10 12:30:00,32.72,32.72,32.67,32.68,28267.0,29.4048,29.4048,29.3599,29.3689,28267.0
2020-06-10 12:35:00,32.68,32.72,32.67,32.69,31871.0,29.3689,29.4048,29.3599,29.3779,31871.0
2020-06-10 12:40:00,32.69,32.7,32.65,32.66,30339.0,29.3779,29.3869,29.3419,29.3509,30339.0
2020-06-10 12:45:00,32.66,32.69,32.65,32.66,22675.0,29.3509,29.3779,29.3419,29.3509,22675.0
2020-06-10 12:50:00,32.65,32.69,32.65,32.69,21232.0,29.3419,29.3779,29.3419,29.3779,21232.0
2020-06-10 12:55:00,32.68,32.69,32.64,32.65,42006.0,29.3689,29.3779,29.333,29.3419,42006.0
2020-06-10 13:00:00,32.64,32.65,32.62,32.63,45536.0,29.333,29.3419,29.315,29.324,45536.0
2020-06-10 13:05:00,32.64,32.67,32.62,32.64,21242.0,29.333,29.3599,29.315,29.333,21242.0
2020-06-10 13:10:00,32.64,32.67,32.63,32.64,30258.0,29.333,29.3599,29.324,29.333,30258.0
2020-06-10 13:15:00,32.64,32.65,32.62,32.62,26073.0,29.333,29.3419,29.315,29.315,26073.0
2020-06-10 13:20:00,32.62,32.64,32.6,32.62,25823.0,29.315,29.333,29.297,29.315,25823.0
2020-06-10 13:25:00,32.63,32.67,32.62,32.66,19817.0,29.324,29.3599,29.315,29.3509,19817.0
2020-06-10 13:30:00,32.65,32.67,32.61,32.62,79411.0,29.3419,29.3599,29.306,29.315,79411.0
2020-06-10 13:35:00,32.62,32.63,32.56,32.57,81528.0,29.315,29.324,29.2611,29.27,81528.0
2020-06-10 13:40:00,32.57,32.63,32.56,32.61,33013.0,29.27,29.324,29.2611,29.306,33013.0
2020-06-10 13:45:00,32.6,32.63,32.6,32.62,31242.0,29.297,29.324,29.297,29.315,31242.0
2020-06-10 13:50:00,32.61,32.63,32.6,32.63,27196.0,29.306,29.324,29.297,29.324,27196.0
2020-06-10 13:55:00,32.63,32.63,32.5,32.51,94213.0,29.324,29.324,29.2071,29.2161,94213.0
2020-06-10 14:00:00,32.53,32.62,32.44,32.6,85195.0,29.2341,29.315,29.1532,29.297,85195.0
2020-06-10 14:05:00,32.62,32.67,32.59,32.61,67012.0,29.315,29.3599,29.288,29.306,67012.0
2020-06-10 14:10:00,32.62,32.65,32.6,32.61,44780.0,29.315,29.3419,29.297,29.306,44780.0
2020-06-10 14:15:00,32.61,32.66,32.6,32.64,61319.0,29.306,29.3509,29.297,29.333,61319.0
2020-06-10 14:20:00,32.64,32.65,32.6,32.63,48902.0,29.333,29.3419,29.297,29.324,48902.0
2020-06-10 14:25:00,32.63,32.63,32.56,32.58,40639.0,29.324,29.324,29.2611,29.279,40639.0
2020-06-10 14:30:00,32.58,32.58,32.51,32.52,65416.0,29.279,29.279,29.2161,29.2251,65416.0
2020-06-10 14:35:00,32.52,32.56,32.49,32.5,39328.0,29.2251,29.2611,29.1982,29.2071,39328.0
2020-06-10 14:40:00,32.5,32.55,32.46,32.55,54057.0,29.2071,29.2521,29.1712,29.2521,54057.0
2020-06-10 14:45:00,32.54,32.6,32.52,32.54,55043.0,29.2431,29.297,29.2251,29.2431,55043.0
2020-06-10 14:50:00,32.55,32.57,32.46,32.48,50283.0,29.2521,29.27,29.1712,29.1892,50283.0
2020-06-10 14:55:00,32.48,32.54,32.45,32.52,55018.0,29.1892,29.2431,29.1622,29.2251,55018.0
2020-06-10 15:00:00,32.52,32.52,32.43,32.48,68462.0,29.2251,29.2251,29.1442,29.1892,68462.0
2020-06-10 15:05:00,32.48,32.57,32.47,32.54,74226.0,29.1892,29.27,29.1802,29.2431,74226.0
2020-06-10 15:10:00,32.54,32.59,32.52,32.54,63063.0,29.2431,29.288,29.2251,29.2431,63063.0
2020-06-10 15:15:00,32.55,32.55,32.48,32.49,45501.0,29.2521,29.2521,29.1892,29.1982,45501.0
2020-06-10 15:20:00,32.5,32.5,32.43,32.44,44075.0,29.2071,29.2071,29.1442,29.1532,44075.0
2020-06-10 15:25:00,32.44,32.54,32.38,32.52,146286.0,29.1532,29.2431,29.0993,29.2251,146286.0
2020-06-10 15:30:00,32.52,32.54,32.47,32.52,98130.0,29.2251,29.2431,29.1802,29.2251,98130.0
2020-06-10 15:35:00,32.52,32.53,32.47,32.5,92881.0,29.2251,29.2341,29.1802,29.2071,92881.0
2020-06-10 15:40:00,32.5,32.57,32.47,32.57,107442.0,29.2071,29.27,29.1802,29.27,107442.0
2020-06-10 15:45:00,32.57,32.57,32.5,32.57,130337.0,29.27,29.27,29.2071,29.27,130337.0
2020-06-10 15:50:00,32.58,32.62,32.54,32.59,159164.0,29.279,29.315,29.2431,29.288,159164.0
2020-06-10 15:55:00,32.59,32.62,32.51,32.56,520361.0,29.288,29.315,29.2161,29.2611,520361.0
2020-06-11 09:30:00,32.61,33.15,32.5,33.12,793233.0,29.306,29.7913,29.2071,29.7643,793233.0
2020-06-11 09:35:00,33.11,33.17,32.8,33.0,456387.0,29.7553,29.8093,29.4767,29.6565,456387.0
2020-06-11 09:40:00,32.99,33.02,32.85,32.97,256558.0,29.6475,29.6745,29.5217,29.6295,256558.0
2020-06-11 09:45:00,32.97,33.09,32.95,33.04,299913.0,29.6295,29.7374,29.6115,29.6924,299913.0
2020-06-11 09:50:00,33.04,33.11,32.96,33.0,200302.0,29.6924,29.7553,29.6205,29.6565,200302.0
2020-06-11 09:55:00,33.0,33.23,32.98,33.2,120632.0,29.6565,29.8632,29.6385,29.8362,120632.0
2020-06-11 10:00:00,33.19,33.22,33.1,33.2,98354.0,29.8272,29.8542,29.7463,29.8362,98354.0
2020-06-11 10:05:00,33.21,33.24,33.13,33.14,87093.0,29.8452,29.8722,29.7733,29.7823,87093.0
2020-06-11 10:10:00,33.14,33.25,33.11,33.23,144116.0,29.7823,29.8811,29.7553,29.8632,144116.0
2020-06-11 10:15:00,33.24,33.24,33.11,33.16,94200.0,29.8722,29.8722,29.7553,29.8003,94200.0
2020-06-11 10:20:00,33.16,33.23,33.16,33.23,49035.0,29.8003,29.8632,29.8003,29.8632,49035.0
2020-06-11 10:25:00,33.22,33.36,33.19,33.33,158565.0,29.8542,29.98,29.8272,29.953,158565.0
2020-06-11 10:30:00,33.33,33.53,33.33,33.47,168049.0,29.953,30.1328,29.953,30.0789,168049.0
2020-06-11 10:35:00,33.48,33.66,33.46,33.66,145741.0,30.0878,30.2496,30.0699,30.2496,145741.0
2020-06-11 10:40:00,33.66,33.74,33.6,33.66,125988.0,30.2496,30.3215,30.1957,30.2496,125988.0
2020-06-11 10:45:00,33.67,33.68,33.6,33.63,102666.0,30.2586,30.2676,30.1957,30.2226,102666.0
2020-06-11 10:50:00,33.64,33.64,33.49,33.55,113321.0,30.2316,30.2316,30.0968,30.1508,113321.0
2020-06-11 10:55:00,33.55,33.57,33.52,33.54,87955.0,30.1508,30.1687,30.1238,30.1418,87955.0
2020-06-11 11:00:00,33.53,33.61,33.52,33.58,74217.0,30.1328,30.2047,30.1238,30.1777,74217.0
2020-06-11 11:05:00,33.58,33.63,33.51,33.54,88891.0,30.1777,30.2226,30.1148,30.1418,88891.0
2020-06-11 11:10:00,33.54,33.61,33.53,33.55,45876.0,30.1418,30.2047,30.1328,30.1508,45876.0
2020-06-11 11:15:00,33.55,33.68,33.55,33.68,98208.0,30.1508,30.2676,30.1508,30.2676,98208.0
2020-06-11 11:20:00,33.68,33.76,33.63,33.66,251530.0,30.2676,30.3395,30.2226,30.2496,251530.0
2020-06-11 11:25:00,33.66,33.68,33.57,33.6,102428.0,30.2496,30.2676,30.1687,30.1957,102428.0
2020-06-11 11:30:00,33.59,33.61,33.41,33.42,417517.0,30.1867,30.2047,30.0249,30.0339,417517.0
2020-06-11 11:35:00,33.42,33.5,33.37,33.48,113499.0,30.0339,30.1058,29.989,30.0878,113499.0
2020-06-11 11:40:00,33.49,33.52,33.31,33.32,136248.0,30.0968,30.1238,29.9351,29.9441,136248.0
2020-06-11 11:45:00,33.32,33.32,33.2,33.23,279016.0,29.9441,29.9441,29.8362,29.8632,279016.0
2020-06-11 11:50:00,33.23,33.28,33.19,33.24,59033.0,29.8632,29.9081,29.8272,29.8722,59033.0
2020-06-11 11:55:00,33.23,33.34,33.22,33.32,63774.0,29.8632,29.962,29.8542,29.9441,63774.0
2020-06-11 12:00:00,33.31,33.39,33.27,33.38,76645.0,29.9351,30.007,29.8991,29.998,76645.0
2020-06-11 12:05:00,33.37,33.45,33.29,33.3,82060.0,29.989,30.0609,29.9171,29.9261,82060.0
2020-06-11 12:10:00,33.3,33.32,33.25,33.26,49740.0,29.9261,29.9441,29.8811,29.8901,49740.0
2020-06-11 12:15:00,33.25,33.26,33.14,33.17,83990.0,29.8811,29.8901,29.7823,29.8093,83990.0
2020-06-11 12:20:00,33.17,33.19,32.99,33.01,208149.0,29.8093,29.8272,29.6475,29.6655,208149.0
2020-06-11 12:25:00,33.02,33.05,32.99,33.0,77278.0,29.6745,29.7014,29.6475,29.6565,77278.0
2020-06-11 12:30:00,33.0,33.2,33.0,33.11,128886.0,29.6565,29.8362,29.6565,29.7553,128886.0
2020-06-11 12:35:00,33.1,33.12,33.04,33.09,44401.0,29.7463,29.7643,29.6924,29.7374,44401.0
2020-06-11 12:40:00,33.1,33.11,32.95,32.96,180229.0,29.7463,29.7553,29.6115,29.6205,180229.0
2020-06-11 12:45:00,32.96,33.02,32.88,32.9,76133.0,29.6205,29.6745,29.5486,29.5666,76133.0
2020-06-11 12:50:00,32.9,32.92,32.86,32.86,49716.0,29.5666,29.5846,29.5307,29.5307,49716.0
2020-06-11 12:55:00,32.86,32.96,32.84,32.92,51584.0,29.5307,29.6205,29.5127,29.5846,51584.0
2020-06-11 13:00:00,32.92,32.96,32.88,32.93,89067.0,29.5846,29.6205,29.5486,29.5936,89067.0
2020-06-11 13:05:00,32.92,33.0,32.84,32.96,149385.0,29.5846,29.6565,29.5127,29.6205,149385.0
2020-06-11 13:10:00,32.95,33.0,32.9,33.0,63215.0,29.6115,29.6565,29.5666,29.6565,63215.0
2020-06-11 13:15:00,33.0,33.01,32.91,32.91,41104.0,29.6565,29.6655,29.5756,29.5756,41104.0
2020-06-11 13:20:00,32.91,33.0,32.9,32.95,81781.0,29.5756,29.6565,29.5666,29.6115,81781.0
2020-06-11 13:25:00,32.94,32.95,32.83,32.84,51862.0,29.6026,29.6115,29.5037,29.5127,51862.0
2020-06-11 13:30:00,32.84,32.89,32.79,32.89,87462.0,29.5127,29.5576,29.4678,29.5576,87462.0
2020-06-11 13:35:00,32.89,32.9,32.81,32.84,37360.0,29.5576,29.5666,29.4857,29.5127,37360.0
2020-06-11 13:40:00,32.84,32.91,32.8,32.8,45809.0,29.5127,29.5756,29.4767,29.4767,45809.0
2020-06-11 13:45:00,32.8,32.87,32.8,32.87,24362.0,29.4767,29.5397,29.4767,29.5397,24362.0
2020-06-11 13:50:00,32.86,32.88,32.81,32.87,21532.0,29.5307,29.5486,29.4857,29.5397,21532.0
2020-06-11 13:55:00,32.86,32.89,32.83,32.87,28703.0,29.5307,29.5576,29.5037,29.5397,28703.0
2020-06-11 14:00:00,32.86,32.88,32.79,32.81,68437.0,29.5307,29.5486,29.4678,29.4857,68437.0
2020-06-11 14:05:00,32.82,32.86,32.78,32.8,46818.0,29.4947,29.5307,29.4588,29.4767,46818.0
2020-06-11 14:10:00,32.79,32.82,32.72,32.79,50140.0,29.4678,29.4947,29.4048,29.4678,50140.0
2020-06-11 14:15:00,32.78,32.81,32.77,32.79,35257.0,29.4588,29.4857,29.4498,29.4678,35257.0
2020-06-11 14:20:00,32.79,32.88,32.78,32.88,47145.0,29.4678,29.5486,29.4588,29.5486,47145.0
2020-06-11 14:25:00,32.87,33.0,32.84,32.94,215499.0,29.5397,29.6565,29.5127,29.6026,215499.0
2020-06-11 14:30:00,32.94,32.94,32.84,32.87,46129.0,29.6026,29.6026,29.5127,29.5397,46129.0
2020-06-11 14:35:00,32.88,32.89,32.79,32.83,65518.0,29.5486,29.5576,29.4678,29.5037,65518.0
2020-06-11 14:40:00,32.82,32.87,32.8,32.84,79049.0,29.4947,29.5397,29.4767,29.5127,79049.0
2020-06-11 14:45:00,32.84,32.89,32.83,32.84,72011.0,29.5127,29.5576,29.5037,29.5127,72011.0
2020-06-11 14:50:00,32.85,32.92,32.79,32.81,92198.0,29.5217,29.5846,29.4678,29.4857,92198.0
2020-06-11 14:55:00,32.8,32.83,32.73,32.8,91121.0,29.4767,29.5037,29.4138,29.4767,91121.0
2020-06-11 15:00:00,32.8,32.87,32.76,32.87,46910.0,29.4767,29.5397,29.4408,29.5397,46910.0
2020-06-11 15:05:00,32.87,32.89,32.81,32.86,62561.0,29.5397,29.5576,29.4857,29.5307,62561.0
2020-06-11 15:10:00,32.86,32.91,32.82,32.82,47676.0,29.5307,29.5756,29.4947,29.4947,47676.0
2020-06-11 15:15:00,32.82,32.87,32.77,32.84,86756.0,29.4947,29.5397,29.4498,29.5127,86756.0
2020-06-11 15:20:00,32.83,32.85,32.78,32.79,89864.0,29.5037,29.5217,29.4588,29.4678,89864.0
2020-06-11 15:25:00,32.8,32.82,32.7,32.72,113168.0,29.4767,29.4947,29.3869,29.4048,113168.0
2020-06-11 15:30:00,32.72,32.75,32.66,32.71,110270.0,29.4048,29.4318,29.3509,29.3959,110270.0
2020-06-11 15:35:00,32.7,32.76,32.66,32.74,113810.0,29.3869,29.4408,29.3509,29.4228,113810.0
2020-06-11 15:40:00,32.74,32.89,32.71,32.88,194879.0,29.4228,29.5576,29.3959,29.5486,194879.0
2020-06-11 15:45:00,32.87,32.89,32.75,32.76,141118.0,29.5397,29.5576,29.4318,29.4408,141118.0
2020-06-11 15:50:00,32.74,32.78,32.7,32.73,214438.0,29.4228,29.4588,29.3869,29.4138,214438.0
2020-06-11 15:55:00,32.73,32.8,32.69,32.7,775056.0,29.4138,29.4767,29.3779,29.3869,775056.0
2020-06-12 09:30:00,32.89,33.11,32.57,32.65,409640.0,29.5576,29.7553,29.27,29.3419,409640.0
2020-06-12 09:35:00,32.66,32.71,32.53,32.67,191274.0,29.3509,29.3959,29.2341,29.3599,191274.0
2020-06-12 09:40:00,32.66,32.75,32.61,32.65,223614.0,29.3509,29.4318,29.306,29.3419,223614.0
2020-06-12 09:45:00,32.64,32.73,32.59,32.68,270141.0,29.333,29.4138,29.288,29.3689,270141.0
2020-06-12 09:50:00,32.69,32.82,32.68,32.74,124049.0,29.3779,29.4947,29.3689,29.4228,124049.0
2020-06-12 09:55:00,32.75,32.78,32.6,32.66,112519.0,29.4318,29.4588,29.297,29.3509,112519.0
2020-06-12 10:00:00,32.64,32.67,32.6,32.66,121423.0,29.333,29.3599,29.297,29.3509,121423.0
2020-06-12 10:05:00,32.66,32.72,32.61,32.67,80203.0,29.3509,29.4048,29.306,29.3599,80203.0
2020-06-12 10:10:00,32.67,32.69,32.51,32.52,156271.0,29.3599,29.3779,29.2161,29.2251,156271.0
2020-06-12 10:15:00,32.51,32.54,32.41,32.46,212790.0,29.2161,29.2431,29.1263,29.1712,212790.0
2020-06-12 10:20:00,32.46,32.57,32.46,32.57,78467.0,29.1712,29.27,29.1712,29.27,78467.0
2020-06-12 10:25:00,32.56,32.58,32.45,32.47,67265.0,29.2611,29.279,29.1622,29.1802,67265.0
2020-06-12 10:30:00,32.48,32.55,32.48,32.54,59511.0,29.1892,29.2521,29.1892,29.2431,59511.0
2020-06-12 10:35:00,32.54,32.57,32.48,32.49,63117.0,29.2431,29.27,29.1892,29.1982,63117.0
2020-06-12 10:40:00,32.48,32.5,32.45,32.48,45498.0,29.1892,29.2071,29.1622,29.1892,45498.0
2020-06-12 10:45:00,32.47,32.49,32.37,32.38,60570.0,29.1802,29.1982,29.0903,29.0993,60570.0
2020-06-12 10:50:00,32.37,32.45,32.36,32.43,101569.0,29.0903,29.1622,29.0813,29.1442,101569.0
2020-06-12 10:55:00,32.43,32.45,32.34,32.36,88188.0,29.1442,29.1622,29.0633,29.0813,88188.0
2020-06-12 11:00:00,32.36,32.41,32.23,32.23,122712.0,29.0813,29.1263,28.9645,28.9645,122712.0
2020-06-12 11:05:00,32.23,32.33,32.22,32.3,107793.0,28.9645,29.0544,28.9555,29.0274,107793.0
2020-06-12 11:10:00,32.31,32.42,32.26,32.32,76690.0,29.0364,29.1352,28.9915,29.0454,76690.0
2020-06-12 11:15:00,32.33,32.38,32.28,32.29,162167.0,29.0544,29.0993,29.0094,29.0184,162167.0
2020-06-12 11:20:00,32.29,32.34,32.16,32.2,85841.0,29.0184,29.0633,28.9016,28.9375,85841.0
2020-06-12 11:25:00,32.21,32.29,32.18,32.27,75155.0,28.9465,29.0184,28.9196,29.0004,75155.0
2020-06-12 11:30:00,32.27,32.38,32.21,32.36,107522.0,29.0004,29.0993,28.9465,29.0813,107522.0
2020-06-12 11:35:00,32.36,32.41,32.32,32.36,133617.0,29.0813,29.1263,29.0454,29.0813,133617.0
2020-06-12 11:40:00,32.37,32.38,32.31,32.32,49617.0,29.0903,29.0993,29.0364,29.0454,49617.0
2020-06-12 11:45:00,32.32,32.45,32.31,32.44,85599.0,29.0454,29.1622,29.0364,29.1532,85599.0
2020-06-12 11:50:00,32.44,32.44,32.34,32.37,45401.0,29.1532,29.1532,29.0633,29.0903,45401.0
2020-06-12 11:55:00,32.37,32.44,32.35,32.44,72668.0,29.0903,29.1532,29.0723,29.1532,72668.0
2020-06-12 12:00:00,32.44,32.45,32.42,32.44,40510.0,29.1532,29.1622,29.1352,29.1532,40510.0
2020-06-12 12:05:00,32.43,32.44,32.4,32.4,42949.0,29.1442,29.1532,29.1173,29.1173,42949.0
2020-06-12 12:10:00,32.4,32.41,32.32,32.37,74647.0,29.1173,29.1263,29.0454,29.0903,74647.0
2020-06-12 12:15:00,32.37,32.43,32.34,32.41,70950.0,29.0903,29.1442,29.0633,29.1263,70950.0
2020-06-12 12:20:00,32.41,32.46,32.38,32.38,47165.0,29.1263,29.1712,29.0993,29.0993,47165.0
2020-06-12 12:25:00,32.38,32.41,32.34,32.37,41040.0,29.0993,29.1263,29.0633,29.0903,41040.0
2020-06-12 12:30:00,32.37,32.37,32.31,32.33,34647.0,29.0903,29.0903,29.0364,29.0544,34647.0
2020-06-12 12:35:00,32.33,32.35,32.29,32.32,41378.0,29.0544,29.0723,29.0184,29.0454,41378.0
2020-06-12 12:40:00,32.31,32.37,32.28,32.3,62449.0,29.0364,29.0903,29.0094,29.0274,62449.0
2020-06-12 12:45:00,32.3,32.3,32.22,32.22,50531.0,29.0274,29.0274,28.9555,28.9555,50531.0
2020-06-12 12:50:00,32.22,32.29,32.2,32.29,87943.0,28.9555,29.0184,28.9375,29.0184,87943.0
2020-06-12 12:55:00,32.28,32.28,32.21,32.23,33784.0,29.0094,29.0094,28.9465,28.9645,33784.0
2020-06-12 13:00:00,32.23,32.24,32.09,32.11,114012.0,28.9645,28.9735,28.8387,28.8567,114012.0
2020-06-12 13:05:00,32.11,32.16,32.08,32.11,63314.0,28.8567,28.9016,28.8297,28.8567,63314.0
2020-06-12 13:10:00,32.11,32.12,32.09,32.11,35367.0,28.8567,28.8656,28.8387,28.8567,35367.0
2020-06-12 13:15:00,32.1,32.1,32.01,32.07,94529.0,28.8477,28.8477,28.7668,28.8207,94529.0
2020-06-12 13:20:00,32.07,32.2,32.06,32.13,146160.0,28.8207,28.9375,28.8117,28.8746,146160.0
2020-06-12 13:25:00,32.13,32.21,32.12,32.15,73496.0,28.8746,28.9465,28.8656,28.8926,73496.0
2020-06-12 13:30:00,32.15,32.17,32.04,32.05,41847.0,28.8926,28.9106,28.7937,28.8027,41847.0
2020-06-12 13:35:00,32.04,32.09,31.96,32.0,148336.0,28.7937,28.8387,28.7219,28.7578,148336.0
2020-06-12 13:40:00,32.0,32.03,31.96,31.97,90686.0,28.7578,28.7848,28.7219,28.7308,90686.0
2020-06-12 13:45:00,31.96,31.98,31.84,31.87,82220.0,28.7219,28.7398,28.614,28.641,82220.0
2020-06-12 13:50:00,31.88,31.92,31.82,31.91,92464.0,28.65,28.6859,28.596,28.6769,92464.0
2020-06-12 13:55:00,31.91,31.97,31.87,31.89,68296.0,28.6769,28.7308,28.641,28.6589,68296.0
2020-06-12 14:00:00,31.89,32.06,31.87,32.03,103737.0,28.6589,28.8117,28.641,28.7848,103737.0
2020-06-12 14:05:00,32.02,32.03,31.91,31.96,47008.0,28.7758,28.7848,28.6769,28.7219,47008.0
2020-06-12 14:10:00,31.96,32.11,31.96,32.05,44719.0,28.7219,28.8567,28.7219,28.8027,44719.0
2020-06-12 14:15:00,32.05,32.08,32.0,32.02,59683.0,28.8027,28.8297,28.7578,28.7758,59683.0
2020-06-12 14:20:00,32.02,32.06,31.98,32.04,41476.0,28.7758,28.8117,28.7398,28.7937,41476.0
2020-06-12 14:25:00,32.04,32.11,32.03,32.1,37319.0,28.7937,28.8567,28.7848,28.8477,37319.0
2020-06-12 14:30:00,32.11,32.23,32.1,32.16,64568.0,28.8567,28.9645,28.8477,28.9016,64568.0
2020-06-12 14:35:00,32.16,32.18,32.12,32.14,36938.0,28.9016,28.9196,28.8656,28.8836,36938.0
2020-06-12 14:40:00,32.14,32.19,32.1,32.15,32061.0,28.8836,28.9285,28.8477,28.8926,32061.0
2020-06-12 14:45:00,32.15,32.23,32.15,32.18,42431.0,28.8926,28.9645,28.8926,28.9196,42431.0
2020-06-12 14:50:00,32.19,32.21,32.13,32.2,57019.0,28.9285,28.9465,28.8746,28.9375,57019.0
2020-06-12 14:55:00,32.2,32.21,32.07,32.16,47577.0,28.9375,28.9465,28.8207,28.9016,47577.0
2020-06-12 15:00:00,32.17,32.23,32.17,32.2,80448.0,28.9106,28.9645,28.9106,28.9375,80448.0
2020-06-12 15:05:00,32.21,32.29,32.18,32.22,57697.0,28.9465,29.0184,28.9196,28.9555,57697.0
2020-06-12 15:10:00,32.22,32.33,32.22,32.3,81719.0,28.9555,29.0544,28.9555,29.0274,81719.0
2020-06-12 15:15:00,32.31,32.35,32.19,32.27,102238.0,29.0364,29.0723,28.9285,29.0004,102238.0
2020-06-12 15:20:00,32.26,32.3,32.15,32.16,79502.0,28.9915,29.0274,28.8926,28.9016,79502.0
2020-06-12 15:25:00,32.16,32.2,32.08,32.13,73708.0,28.9016,28.9375,28.8297,28.8746,73708.0
2020-06-12 15:30:00,32.13,32.16,32.01,32.12,149536.0,28.8746,28.9016,28.7668,28.8656,149536.0
2020-06-12 15:35:00,32.13,32.19,32.03,32.12,147892.0,28.8746,28.9285,28.7848,28.8656,147892.0
2020-06-12 15:40:00,32.12,32.19,32.1,32.18,132544.0,28.8656,28.9285,28.8477,28.9196,132544.0
2020-06-12 15:45:00,32.18,32.32,32.18,32.32,156150.0,28.9196,29.0454,28.9196,29.0454,156150.0
2020-06-12 15:50:00,32.32,32.4,32.3,32.33,388695.0,29.0454,29.1173,29.0274,29.0544,388695.0
2020-06-12 15:55:00,32.34,32.35,32.23,32.24,535678.0,29.0633,29.0723,28.9645,28.9735,535678.0
2020-06-15 09:30:00,32.39,32.66,32.22,32.23,487775.0,29.1083,29.3509,28.9555,28.9645,487775.0
2020-06-15 09:35:00,32.23,32.31,32.04,32.13,230587.0,28.9645,29.0364,28.7937,28.8746,230587.0
2020-06-15 09:40:00,32.13,32.15,32.0,32.01,126260.0,28.8746,28.8926,28.7578,28.7668,126260.0
2020-06-15 09:45:00,32.01,32.01,31.87,31.89,156230.0,28.7668,28.7668,28.641,28.6589,156230.0
2020-06-15 09:50:00,31.88,31.9,31.79,31.87,137759.0,28.65,28.6679,28.5691,28.641,137759.0
2020-06-15 09:55:00,31.88,31.92,31.79,31.84,105266.0,28.65,28.6859,28.5691,28.614,105266.0
2020-06-15 10:00:00,31.83,32.02,31.8,32.01,117215.0,28.605,28.7758,28.5781,28.7668,117215.0
2020-06-15 10:05:00,32.01,32.07,31.89,31.92,126914.0,28.7668,28.8207,28.6589,28.6859,126914.0
2020-06-15 10:10:00,31.92,32.0,31.87,31.87,107654.0,28.6859,28.7578,28.641,28.641,107654.0
2020-06-15 10:15:00,31.87,31.87,31.76,31.85,134647.0,28.641,28.641,28.5421,28.623,134647.0
2020-06-15 10:20:00,31.84,31.86,31.65,31.66,166419.0,28.614,28.632,28.4433,28.4522,166419.0
2020-06-15 10:25:00,31.66,31.7,31.61,31.63,115488.0,28.4522,28.4882,28.4073,28.4253,115488.0
2020-06-15 10:30:00,31.62,31.72,31.52,31.69,197751.0,28.4163,28.5062,28.3264,28.4792,197751.0
2020-06-15 10:35:00,31.69,31.72,31.57,31.61,224011.0,28.4792,28.5062,28.3714,28.4073,224011.0
2020-06-15 10:40:00,31.6,31.68,31.54,31.67,90689.0,28.3983,28.4702,28.3444,28.4612,90689.0
2020-06-15 10:45:00,31.68,31.82,31.66,31.76,95850.0,28.4702,28.596,28.4522,28.5421,95850.0
2020-06-15 10:50:00,31.76,31.77,31.7,31.73,70140.0,28.5421,28.5511,28.4882,28.5152,70140.0
2020-06-15 10:55:00,31.73,31.74,31.59,31.64,78930.0,28.5152,28.5241,28.3893,28.4343,78930.0
2020-06-15 11:00:00,31.63,31.71,31.6,31.69,89267.0,28.4253,28.4972,28.3983,28.4792,89267.0
2020-06-15 11:05:00,31.68,31.69,31.59,31.67,199619.0,28.4702,28.4792,28.3893,28.4612,199619.0
2020-06-15 11:10:00,31.67,31.74,31.62,31.71,60537.0,28.4612,28.5241,28.4163,28.4972,60537.0
2020-06-15 11:15:00,31.71,31.73,31.62,31.73,77632.0,28.4972,28.5152,28.4163,28.5152,77632.0
2020-06-15 11:20:00,31.73,31.8,31.7,31.79,77502.0,28.5152,28.5781,28.4882,28.5691,77502.0
2020-06-15 11:25:00,31.8,31.8,31.71,31.71,91151.0,28.5781,28.5781,28.4972,28.4972,91151.0
2020-06-15 11:30:00,31.71,31.75,31.68,31.7,55226.0,28.4972,28.5331,28.4702,28.4882,55226.0
2020-06-15 11:35:00,31.71,31.77,31.69,31.75,60103.0,28.4972,28.5511,28.4792,28.5331,60103.0
2020-06-15 11:40:00,31.75,31.78,31.67,31.68,96118.0,28.5331,28.5601,28.4612,28.4702,96118.0
2020-06-15 11:45:00,31.68,31.7,31.61,31.69,58013.0,28.4702,28.4882,28.4073,28.4792,58013.0
2020-06-15 11:50:00,31.69,31.76,31.67,31.73,52222.0,28.4792,28.5421,28.4612,28.5152,52222.0
2020-06-15 11:55:00,31.73,31.77,31.7,31.73,75455.0,28.5152,28.5511,28.4882,28.5152,75455.0
2020-06-15 12:00:00,31.72,31.91,31.71,31.9,77803.0,28.5062,28.6769,28.4972,28.6679,77803.0
2020-06-15 12:05:00,31.9,31.92,31.86,31.88,58943.0,28.6679,28.6859,28.632,28.65,58943.0
2020-06-15 12:10:00,31.88,31.88,31.77,31.83,55010.0,28.65,28.65,28.5511,28.605,55010.0
2020-06-15 12:15:00,31.83,31.94,31.82,31.92,75029.0,28.605,28.7039,28.596,28.6859,75029.0
2020-06-15 12:20:00,31.91,31.94,31.89,31.94,111680.0,28.6769,28.7039,28.6589,28.7039,111680.0
2020-06-15 12:25:00,31.93,31.94,31.88,31.91,42205.0,28.6949,28.7039,28.65,28.6769,42205.0
2020-06-15 12:30:00,31.91,31.93,31.88,31.9,60497.0,28.6769,28.6949,28.65,28.6679,60497.0
2020-06-15 12:35:00,31.9,31.95,31.89,31.95,43549.0,28.6679,28.7129,28.6589,28.7129,43549.0
2020-06-15 12:40:00,31.94,32.01,31.93,31.96,81679.0,28.7039,28.7668,28.6949,28.7219,81679.0
2020-06-15 12:45:00,31.96,31.97,31.91,31.94,41673.0,28.7219,28.7308,28.6769,28.7039,41673.0
2020-06-15 12:50:00,31.94,31.96,31.91,31.93,29747.0,28.7039,28.7219,28.6769,28.6949,29747.0
2020-06-15 12:55:00,31.93,32.01,31.91,32.01,98987.0,28.6949,28.7668,28.6769,28.7668,98987.0
2020-06-15 13:00:00,32.01,32.06,32.0,32.05,54948.0,28.7668,28.8117,28.7578,28.8027,54948.0
2020-06-15 13:05:00,32.05,32.06,31.98,32.06,71221.0,28.8027,28.8117,28.7398,28.8117,71221.0
2020-06-15 13:10:00,32.07,32.07,32.01,32.01,47408.0,28.8207,28.8207,28.7668,28.7668,47408.0
2020-06-15 13:15:00,32.01,32.04,31.97,31.98,51166.0,28.7668,28.7937,28.7308,28.7398,51166.0
2020-06-15 13:20:00,31.98,31.98,31.92,31.94,49743.0,28.7398,28.7398,28.6859,28.7039,49743.0
2020-06-15 13:25:00,31.94,31.95,31.91,31.94,42700.0,28.7039,28.7129,28.6769,28.7039,42700.0
2020-06-15 13:30:00,31.94,31.96,31.9,31.91,59807.0,28.7039,28.7219,28.6679,28.6769,59807.0
2020-06-15 13:35:00,31.91,31.99,31.9,31.96,41196.0,28.6769,28.7488,28.6679,28.7219,41196.0
2020-06-15 13:40:00,31.95,31.95,31.91,31.93,30522.0,28.7129,28.7129,28.6769,28.6949,30522.0
2020-06-15 13:45:00,31.92,31.93,31.84,31.85,97637.0,28.6859,28.6949,28.614,28.623,97637.0
2020-06-15 13:50:00,31.86,31.88,31.85,31.86,76743.0,28.632,28.65,28.623,28.632,76743.0
2020-06-15 13:55:00,31.86,31.86,31.78,31.79,113220.0,28.632,28.632,28.5601,28.5691,113220.0
2020-06-15 14:00:00,31.79,31.98,31.77,31.93,335691.0,28.5691,28.7398,28.5511,28.6949,335691.0
2020-06-15 14:05:00,31.93,32.01,31.9,31.99,161240.0,28.6949,28.7668,28.6679,28.7488,161240.0
2020-06-15 14:10:00,31.99,32.11,31.99,32.09,114265.0,28.7488,28.8567,28.7488,28.8387,114265.0
2020-06-15 14:15:00,32.09,32.15,32.09,32.12,79450.0,28.8387,28.8926,28.8387,28.8656,79450.0
2020-06-15 14:20:00,32.12,32.15,32.0,32.07,70631.0,28.8656,28.8926,28.7578,28.8207,70631.0
2020-06-15 14:25:00,32.07,32.15,32.06,32.12,146389.0,28.8207,28.8926,28.8117,28.8656,146389.0
2020-06-15 14:30:00,32.12,32.13,32.0,32.02,112984.0,28.8656,28.8746,28.7578,28.7758,112984.0
2020-06-15 14:35:00,32.02,32.08,32.01,32.04,68445.0,28.7758,28.8297,28.7668,28.7937,68445.0
2020-06-15 14:40:00,32.04,32.06,32.01,32.02,53859.0,28.7937,28.8117,28.7668,28.7758,53859.0
2020-06-15 14:45:00,32.02,32.1,32.02,32.05,84257.0,28.7758,28.8477,28.7758,28.8027,84257.0
2020-06-15 14:50:00,32.05,32.08,31.98,31.98,68226.0,28.8027,28.8297,28.7398,28.7398,68226.0
2020-06-15 14:55:00,31.98,32.0,31.93,31.95,41967.0,28.7398,28.7578,28.6949,28.7129,41967.0
2020-06-15 15:00:00,31.95,32.04,31.94,32.03,50500.0,28.7129,28.7937,28.7039,28.7848,50500.0
2020-06-15 15:05:00,32.02,32.03,31.96,32.0,49036.0,28.7758,28.7848,28.7219,28.7578,49036.0
2020-06-15 15:10:00,32.01,32.01,31.96,31.98,53799.0,28.7668,28.7668,28.7219,28.7398,53799.0
2020-06-15 15:15:00,31.98,31.99,31.95,31.96,54701.0,28.7398,28.7488,28.7129,28.7219,54701.0
2020-06-15 15:20:00,31.96,32.0,31.93,31.99,94696.0,28.7219,28.7578,28.6949,28.7488,94696.0
2020-06-15 15:25:00,31.99,32.03,31.94,31.94,85914.0,28.7488,28.7848,28.7039,28.7039,85914.0
2020-06-15 15:30:00,31.95,31.96,31.85,31.89,82703.0,28.7129,28.7219,28.623,28.6589,82703.0
2020-06-15 15:35:00,31.89,31.89,31.84,31.86,185449.0,28.6589,28.6589,28.614,28.632,185449.0
2020-06-15 15:40:00,31.86,31.98,31.83,31.97,130560.0,28.632,28.7398,28.605,28.7308,130560.0
2020-06-15 15:45:00,31.96,31.98,31.88,31.93,213082.0,28.7219,28.7398,28.65,28.6949,213082.0
2020-06-15 15:50:00,31.93,32.04,31.9,31.99,224179.0,28.6949,28.7937,28.6679,28.7488,224179.0
2020-06-15 15:55:00,31.98,32.1,31.95,32.09,732609.0,28.7398,28.8477,28.7129,28.8387,732609.0
2020-06-16 09:30:00,32.31,32.47,32.15,32.17,531696.0,29.0364,29.1802,28.8926,28.9106,531696.0
2020-06-16 09:35:00,32.17,32.33,32.17,32.31,179058.0,28.9106,29.0544,28.9106,29.0364,179058.0
2020-06-16 09:40:00,32.32,32.42,32.29,32.36,147954.0,29.0454,29.1352,29.0184,29.0813,147954.0
2020-06-16 09:45:00,32.35,32.43,32.34,32.38,99827.0,29.0723,29.1442,29.0633,29.0993,99827.0
2020-06-16 09:50:00,32.39,32.4,32.32,32.33,92860.0,29.1083,29.1173,29.0454,29.0544,92860.0
2020-06-16 09:55:00,32.33,32.41,32.32,32.39,80949.0,29.0544,29.1263,29.0454,29.1083,80949.0
2020-06-16 10:00:00,32.39,32.4,32.29,32.32,85311.0,29.1083,29.1173,29.0184,29.0454,85311.0
2020-06-16 10:05:00,32.32,32.36,32.28,32.35,131633.0,29.0454,29.0813,29.0094,29.0723,131633.0
2020-06-16 10:10:00,32.34,32.38,32.34,32.37,112697.0,29.0633,29.0993,29.0633,29.0903,112697.0
2020-06-16 10:15:00,32.37,32.52,32.36,32.52,209101.0,29.0903,29.2251,29.0813,29.2251,209101.0
2020-06-16 10:20:00,32.52,32.54,32.44,32.48,105854.0,29.2251,29.2431,29.1532,29.1892,105854.0
2020-06-16 10:25:00,32.48,32.48,32.4,32.44,70064.0,29.1892,29.1892,29.1173,29.1532,70064.0
2020-06-16 10:30:00,32.44,32.52,32.43,32.5,83132.0,29.1532,29.2251,29.1442,29.2071,83132.0
2020-06-16 10:35:00,32.5,32.5,32.35,32.4,72646.0,29.2071,29.2071,29.0723,29.1173,72646.0
2020-06-16 10:40:00,32.41,32.45,32.38,32.44,81153.0,29.1263,29.1622,29.0993,29.1532,81153.0
2020-06-16 10:45:00,32.43,32.51,32.41,32.51,46120.0,29.1442,29.2161,29.1263,29.2161,46120.0
2020-06-16 10:50:00,32.5,32.52,32.32,32.36,96449.0,29.2071,29.2251,29.0454,29.0813,96449.0
2020-06-16 10:55:00,32.35,32.4,32.22,32.27,95898.0,29.0723,29.1173,28.9555,29.0004,95898.0
2020-06-16 11:00:00,32.27,32.3,32.19,32.29,103149.0,29.0004,29.0274,28.9285,29.0184,103149.0
2020-06-16 11:05:00,32.3,32.32,32.26,32.32,61703.0,29.0274,29.0454,28.9915,29.0454,61703.0
2020-06-16 11:10:00,32.33,32.33,32.22,32.27,51410.0,29.0544,29.0544,28.9555,29.0004,51410.0
2020-06-16 11:15:00,32.27,32.36,32.27,32.32,67333.0,29.0004,29.0813,29.0004,29.0454,67333.0
2020-06-16 11:20:00,32.31,32.33,32.29,32.29,39762.0,29.0364,29.0544,29.0184,29.0184,39762.0
2020-06-16 11:25:00,32.29,32.3,32.2,32.21,49781.0,29.0184,29.0274,28.9375,28.9465,49781.0
2020-06-16 11:30:00,32.22,32.29,32.2,32.22,51122.0,28.9555,29.0184,28.9375,28.9555,51122.0
2020-06-16 11:35:00,32.23,32.25,32.12,32.16,99666.0,28.9645,28.9825,28.8656,28.9016,99666.0
2020-06-16 11:40:00,32.16,32.27,32.15,32.26,135798.0,28.9016,29.0004,28.8926,28.9915,135798.0
2020-06-16 11:45:00,32.26,32.37,32.25,32.33,130335.0,28.9915,29.0903,28.9825,29.0544,130335.0
2020-06-16 11:50:00,32.33,32.34,32.15,32.15,81387.0,29.0544,29.0633,28.8926,28.8926,81387.0
2020-06-16 11:55:00,32.16,32.18,32.12,32.15,140967.0,28.9016,28.9196,28.8656,28.8926,140967.0
2020-06-16 12:00:00,32.16,32.19,32.13,32.17,59070.0,28.9016,28.9285,28.8746,28.9106,59070.0
2020-06-16 12:05:00,32.18,32.18,32.12,32.16,81115.0,28.9196,28.9196,28.8656,28.9016,81115.0
2020-06-16 12:10:00,32.17,32.21,32.15,32.19,60587.0,28.9106,28.9465,28.8926,28.9285,60587.0
2020-06-16 12:15:00,32.19,32.24,32.15,32.24,52495.0,28.9285,28.9735,28.8926,28.9735,52495.0
2020-06-16 12:20:00,32.25,32.27,32.21,32.25,46829.0,28.9825,29.0004,28.9465,28.9825,46829.0
2020-06-16 12:25:00,32.25,32.32,32.25,32.32,39781.0,28.9825,29.0454,28.9825,29.0454,39781.0
2020-06-16 12:30:00,32.32,32.44,32.31,32.43,86907.0,29.0454,29.1532,29.0364,29.1442,86907.0
2020-06-16 12:35:00,32.43,32.52,32.42,32.51,81456.0,29.1442,29.2251,29.1352,29.2161,81456.0
2020-06-16 12:40:00,32.51,32.59,32.5,32.54,93628.0,29.2161,29.288,29.2071,29.2431,93628.0
2020-06-16 12:45:00,32.55,32.56,32.39,32.41,87846.0,29.2521,29.2611,29.1083,29.1263,87846.0
2020-06-16 12:50:00,32.42,32.55,32.42,32.5,61850.0,29.1352,29.2521,29.1352,29.2071,61850.0
2020-06-16 12:55:00,32.5,32.51,32.47,32.49,40600.0,29.2071,29.2161,29.1802,29.1982,40600.0
2020-06-16 13:00:00,32.49,32.58,32.49,32.53,42310.0,29.1982,29.279,29.1982,29.2341,42310.0
2020-06-16 13:05:00,32.53,32.58,32.51,32.56,41800.0,29.2341,29.279,29.2161,29.2611,41800.0
2020-06-16 13:10:00,32.57,32.6,32.56,32.59,30516.0,29.27,29.297,29.2611,29.288,30516.0
2020-06-16 13:15:00,32.59,32.68,32.58,32.66,58152.0,29.288,29.3689,29.279,29.3509,58152.0
2020-06-16 13:20:00,32.67,32.67,32.57,32.61,71882.0,29.3599,29.3599,29.27,29.306,71882.0
2020-06-16 13:25:00,32.62,32.64,32.59,32.63,48888.0,29.315,29.333,29.288,29.324,48888.0
2020-06-16 13:30:00,32.63,32.64,32.51,32.54,109816.0,29.324,29.333,29.2161,29.2431,109816.0
2020-06-16 13:35:00,32.53,32.56,32.53,32.55,35463.0,29.2341,29.2611,29.2341,29.2521,35463.0
2020-06-16 13:40:00,32.55,32.58,32.54,32.56,36174.0,29.2521,29.279,29.2431,29.2611,36174.0
2020-06-16 13:45:00,32.55,32.57,32.53,32.55,28251.0,29.2521,29.27,29.2341,29.2521,28251.0
2020-06-16 13:50:00,32.54,32.61,32.5,32.52,49746.0,29.2431,29.306,29.2071,29.2251,49746.0
2020-06-16 13:55:00,32.52,32.54,32.51,32.52,31668.0,29.2251,29.2431,29.2161,29.2251,31668.0
2020-06-16 14:00:00,32.52,32.56,32.51,32.55,47336.0,29.2251,29.2611,29.2161,29.2521,47336.0
2020-06-16 14:05:00,32.55,32.56,32.51,32.51,28682.0,29.2521,29.2611,29.2161,29.2161,28682.0
2020-06-16 14:10:00,32.52,32.53,32.49,32.51,52584.0,29.2251,29.2341,29.1982,29.2161,52584.0
2020-06-16 14:15:00,32.51,32.54,32.49,32.5,57652.0,29.2161,29.2431,29.1982,29.2071,57652.0
2020-06-16 14:20:00,32.5,32.55,32.46,32.5,122181.0,29.2071,29.2521,29.1712,29.2071,122181.0
2020-06-16 14:25:00,32.5,32.52,32.44,32.49,41007.0,29.2071,29.2251,29.1532,29.1982,41007.0
2020-06-16 14:30:00,32.5,32.55,32.48,32.5,62438.0,29.2071,29.2521,29.1892,29.2071,62438.0
2020-06-16 14:35:00,32.49,32.51,32.47,32.49,45229.0,29.1982,29.2161,29.1802,29.1982,45229.0
2020-06-16 14:40:00,32.5,32.51,32.46,32.48,41372.0,29.2071,29.2161,29.1712,29.1892,41372.0
2020-06-16 14:45:00,32.49,32.5,32.46,32.46,21101.0,29.1982,29.2071,29.1712,29.1712,21101.0
2020-06-16 14:50:00,32.46,32.49,32.4,32.41,45289.0,29.1712,29.1982,29.1173,29.1263,45289.0
2020-06-16 14:55:00,32.41,32.48,32.38,32.46,130718.0,29.1263,29.1892,29.0993,29.1712,130718.0
2020-06-16 15:00:00,32.46,32.47,32.42,32.45,76531.0,29.1712,29.1802,29.1352,29.1622,76531.0
2020-06-16 15:05:00,32.44,32.46,32.37,32.38,66672.0,29.1532,29.1712,29.0903,29.0993,66672.0
2020-06-16 15:10:00,32.38,32.39,32.35,32.36,53026.0,29.0993,29.1083,29.0723,29.0813,53026.0
2020-06-16 15:15:00,32.36,32.36,32.26,32.29,109268.0,29.0813,29.0813,28.9915,29.0184,109268.0
2020-06-16 15:20:00,32.29,32.37,32.29,32.34,94795.0,29.0184,29.0903,29.0184,29.0633,94795.0
2020-06-16 15:25:00,32.34,32.38,32.31,32.34,110097.0,29.0633,29.0993,29.0364,29.0633,110097.0
2020-06-16 15:30:00,32.35,32.43,32.32,32.41,120494.0,29.0723,29.1442,29.0454,29.1263,120494.0
2020-06-16 15:35:00,32.41,32.43,32.38,32.41,130849.0,29.1263,29.1442,29.0993,29.1263,130849.0
2020-06-16 15:40:00,32.41,32.43,32.35,32.4,110146.0,29.1263,29.1442,29.0723,29.1173,110146.0
2020-06-16 15:45:00,32.39,32.41,32.33,32.37,129838.0,29.1083,29.1263,29.0544,29.0903,129838.0
2020-06-16 15:50:00,32.38,32.47,32.37,32.4,232906.0,29.0993,29.1802,29.0903,29.1173,232906.0
2020-06-16 15:55:00,32.4,32.55,32.37,32.54,714196.0,29.1173,29.2521,29.0903,29.2431,714196.0
2020-06-17 09:30:00,33.02,33.19,32.77,32.79,630454.0,29.6745,29.8272,29.4498,29.4678,630454.0
2020-06-17 09:35:00,32.79,32.96,32.61,32.71,360106.0,29.4678,29.6205,29.306,29.3959,360106.0
2020-06-17 09:40:00,32.7,32.72,32.56,32.64,287979.0,29.3869,29.4048,29.2611,29.333,287979.0
2020-06-17 09:45:00,32.64,32.71,32.5,32.54,325535.0,29.333,29.3959,29.2071,29.2431,325535.0
2020-06-17 09:50:00,32.54,32.54,32.41,32.48,232579.0,29.2431,29.2431,29.1263,29.1892,232579.0
2020-06-17 09:55:00,32.48,32.57,32.33,32.43,249759.0,29.1892,29.27,29.0544,29.1442,249759.0
2020-06-17 10:00:00,32.42,32.5,32.4,32.47,185117.0,29.1352,29.2071,29.1173,29.1802,185117.0
2020-06-17 10:05:00,32.48,32.67,32.48,32.58,254982.0,29.1892,29.3599,29.1892,29.279,254982.0
2020-06-17 10:10:00,32.59,32.65,32.56,32.59,163117.0,29.288,29.3419,29.2611,29.288,163117.0
2020-06-17 10:15:00,32.59,32.79,32.51,32.54,250529.0,29.288,29.4678,29.2161,29.2431,250529.0
2020-06-17 10:20:00,32.54,32.67,32.54,32.56,128663.0,29.2431,29.3599,29.2431,29.2611,128663.0
2020-06-17 10:25:00,32.55,32.58,32.48,32.52,145857.0,29.2521,29.279,29.1892,29.2251,145857.0
2020-06-17 10:30:00,32.51,32.56,32.47,32.53,109422.0,29.2161,29.2611,29.1802,29.2341,109422.0
2020-06-17 10:35:00,32.54,32.57,32.46,32.56,104386.0,29.2431,29.27,29.1712,29.2611,104386.0
2020-06-17 10:40:00,32.57,32.58,32.47,32.49,125603.0,29.27,29.279,29.1802,29.1982,125603.0
2020-06-17 10:45:00,32.5,32.51,32.46,32.49,96462.0,29.2071,29.2161,29.1712,29.1982,96462.0
2020-06-17 10:50:00,32.5,32.62,32.49,32.57,147909.0,29.2071,29.315,29.1982,29.27,147909.0
2020-06-17 10:55:00,32.57,32.62,32.5,32.51,101923.0,29.27,29.315,29.2071,29.2161,101923.0
2020-06-17 11:00:00,32.51,32.58,32.49,32.55,100115.0,29.2161,29.279,29.1982,29.2521,100115.0
2020-06-17 11:05:00,32.55,32.56,32.48,32.49,74198.0,29.2521,29.2611,29.1892,29.1982,74198.0
2020-06-17 11:10:00,32.49,32.53,32.44,32.44,72640.0,29.1982,29.2341,29.1532,29.1532,72640.0
2020-06-17 11:15:00,32.45,32.45,32.38,32.38,84056.0,29.1622,29.1622,29.0993,29.0993,84056.0
2020-06-17 11:20:00,32.38,32.41,32.35,32.36,100143.0,29.0993,29.1263,29.0723,29.0813,100143.0
2020-06-17 11:25:00,32.36,32.41,32.35,32.37,85750.0,29.0813,29.1263,29.0723,29.0903,85750.0
2020-06-17 11:30:00,32.38,32.41,32.33,32.38,115093.0,29.0993,29.1263,29.0544,29.0993,115093.0
2020-06-17 11:35:00,32.38,32.43,32.33,32.38,80536.0,29.0993,29.1442,29.0544,29.0993,80536.0
2020-06-17 11:40:00,32.38,32.44,32.36,32.42,62314.0,29.0993,29.1532,29.0813,29.1352,62314.0
2020-06-17 11:45:00,32.42,32.42,32.34,32.34,140751.0,29.1352,29.1352,29.0633,29.0633,140751.0
2020-06-17 11:50:00,32.34,32.35,32.22,32.26,425165.0,29.0633,29.0723,28.9555,28.9915,425165.0
2020-06-17 11:55:00,32.26,32.36,32.26,32.34,101294.0,28.9915,29.0813,28.9915,29.0633,101294.0
2020-06-17 12:00:00,32.33,32.33,32.18,32.26,237401.0,29.0544,29.0544,28.9196,28.9915,237401.0
2020-06-17 12:05:00,32.27,32.32,32.25,32.27,71265.0,29.0004,29.0454,28.9825,29.0004,71265.0
2020-06-17 12:10:00,32.27,32.3,32.26,32.29,71876.0,29.0004,29.0274,28.9915,29.0184,71876.0
2020-06-17 12:15:00,32.29,32.38,32.28,32.35,101583.0,29.0184,29.0993,29.0094,29.0723,101583.0
2020-06-17 12:20:00,32.34,32.39,32.33,32.36,50391.0,29.0633,29.1083,29.0544,29.0813,50391.0
2020-06-17 12:25:00,32.36,32.5,32.35,32.5,110447.0,29.0813,29.2071,29.0723,29.2071,110447.0
2020-06-17 12:30:00,32.49,32.59,32.47,32.54,128679.0,29.1982,29.288,29.1802,29.2431,128679.0
2020-06-17 12:35:00,32.53,32.64,32.52,32.62,134724.0,29.2341,29.333,29.2251,29.315,134724.0
2020-06-17 12:40:00,32.62,32.66,32.57,32.66,96173.0,29.315,29.3509,29.27,29.3509,96173.0
2020-06-17 12:45:00,32.66,32.73,32.65,32.73,167048.0,29.3509,29.4138,29.3419,29.4138,167048.0
2020-06-17 12:50:00,32.73,32.84,32.67,32.77,316791.0,29.4138,29.5127,29.3599,29.4498,316791.0
2020-06-17 12:55:00,32.78,32.8,32.72,32.8,116693.0,29.4588,29.4767,29.4048,29.4767,116693.0
2020-06-17 13:00:00,32.8,32.9,32.79,32.86,130423.0,29.4767,29.5666,29.4678,29.5307,130423.0
2020-06-17 13:05:00,32.87,32.91,32.85,32.91,79189.0,29.5397,29.5756,29.5217,29.5756,79189.0
2020-06-17 13:10:00,32.9,32.94,32.88,32.89,150437.0,29.5666,29.6026,29.5486,29.5576,150437.0
2020-06-17 13:15:00,32.89,32.9,32.74,32.77,127195.0,29.5576,29.5666,29.4228,29.4498,127195.0
2020-06-17 13:20:00,32.77,32.81,32.75,32.79,84004.0,29.4498,29.4857,29.4318,29.4678,84004.0
2020-06-17 13:25:00,32.79,32.85,32.77,32.77,115725.0,29.4678,29.5217,29.4498,29.4498,115725.0
2020-06-17 13:30:00,32.76,32.77,32.69,32.7,77905.0,29.4408,29.4498,29.3779,29.3869,77905.0
2020-06-17 13:35:00,32.7,32.71,32.65,32.66,114407.0,29.3869,29.3959,29.3419,29.3509,114407.0
2020-06-17 13:40:00,32.66,32.67,32.61,32.61,71228.0,29.3509,29.3599,29.306,29.306,71228.0
2020-06-17 13:45:00,32.61,32.69,32.6,32.64,73625.0,29.306,29.3779,29.297,29.333,73625.0
2020-06-17 13:50:00,32.64,32.68,32.62,32.68,88772.0,29.333,29.3689,29.315,29.3689,88772.0
2020-06-17 13:55:00,32.68,32.69,32.6,32.6,66201.0,29.3689,29.3779,29.297,29.297,66201.0
2020-06-17 14:00:00,32.61,32.61,32.55,32.57,112862.0,29.306,29.306,29.2521,29.27,112862.0
2020-06-17 14:05:00,32.57,32.59,32.51,32.56,144529.0,29.27,29.288,29.2161,29.2611,144529.0
2020-06-17 14:10:00,32.56,32.64,32.51,32.57,133236.0,29.2611,29.333,29.2161,29.27,133236.0
2020-06-17 14:15:00,32.58,32.65,32.5,32.53,269690.0,29.279,29.3419,29.2071,29.2341,269690.0
2020-06-17 14:20:00,32.54,32.6,32.53,32.55,63743.0,29.2431,29.297,29.2341,29.2521,63743.0
2020-06-17 14:25:00,32.55,32.59,32.52,32.52,79868.0,29.2521,29.288,29.2251,29.2251,79868.0
2020-06-17 14:30:00,32.53,32.6,32.53,32.56,118558.0,29.2341,29.297,29.2341,29.2611,118558.0
2020-06-17 14:35:00,32.57,32.58,32.53,32.54,48447.0,29.27,29.279,29.2341,29.2431,48447.0
2020-06-17 14:40:00,32.54,32.58,32.53,32.56,78837.0,29.2431,29.279,29.2341,29.2611,78837.0
2020-06-17 14:45:00,32.58,32.6,32.54,32.58,56983.0,29.279,29.297,29.2431,29.279,56983.0
2020-06-17 14:50:00,32.58,32.62,32.57,32.58,107617.0,29.279,29.315,29.27,29.279,107617.0
2020-06-17 14:55:00,32.59,32.61,32.55,32.57,86393.0,29.288,29.306,29.2521,29.27,86393.0
2020-06-17 15:00:00,32.57,32.62,32.54,32.61,89824.0,29.27,29.315,29.2431,29.306,89824.0
2020-06-17 15:05:00,32.62,32.77,32.61,32.73,170236.0,29.315,29.4498,29.306,29.4138,170236.0
2020-06-17 15:10:00,32.73,32.75,32.69,32.73,146618.0,29.4138,29.4318,29.3779,29.4138,146618.0
2020-06-17 15:15:00,32.73,32.78,32.7,32.73,197350.0,29.4138,29.4588,29.3869,29.4138,197350.0
2020-06-17 15:20:00,32.73,32.75,32.65,32.67,139811.0,29.4138,29.4318,29.3419,29.3599,139811.0
2020-06-17 15:25:00,32.68,32.71,32.59,32.62,171007.0,29.3689,29.3959,29.288,29.315,171007.0
2020-06-17 15:30:00,32.62,32.82,32.59,32.76,316746.0,29.315,29.4947,29.288,29.4408,316746.0
2020-06-17 15:35:00,32.76,32.79,32.74,32.77,209720.0,29.4408,29.4678,29.4228,29.4498,209720.0
2020-06-17 15:40:00,32.76,32.77,32.62,32.65,181605.0,29.4408,29.4498,29.315,29.3419,181605.0
2020-06-17 15:45:00,32.65,32.69,32.6,32.66,434760.0,29.3419,29.3779,29.297,29.3509,434760.0
2020-06-17 15:50:00,32.65,32.72,32.61,32.68,417856.0,29.3419,29.4048,29.306,29.3689,417856.0
2020-06-17 15:55:00,32.68,32.83,32.67,32.82,990612.0,29.3689,29.5037,29.3599,29.4947,990612.0
2020-06-18 09:30:00,32.34,32.5,32.06,32.17,979526.0,29.0633,29.2071,28.8117,28.9106,979526.0
2020-06-18 09:35:00,32.17,32.2,31.42,31.64,1308922.0,28.9106,28.9375,28.2366,28.4343,1308922.0
2020-06-18 09:40:00,31.66,31.86,31.46,31.49,952214.0,28.4522,28.632,28.2725,28.2995,952214.0
2020-06-18 09:45:00,31.49,31.55,31.28,31.44,1062692.0,28.2995,28.3534,28.1107,28.2545,1062692.0
2020-06-18 09:50:00,31.43,31.87,31.34,31.87,952360.0,28.2455,28.641,28.1647,28.641,952360.0
2020-06-18 09:55:00,31.86,32.0,31.68,31.71,627765.0,28.632,28.7578,28.4702,28.4972,627765.0
2020-06-18 10:00:00,31.7,31.71,31.42,31.48,823964.0,28.4882,28.4972,28.2366,28.2905,823964.0
2020-06-18 10:05:00,31.48,31.6,31.46,31.53,592149.0,28.2905,28.3983,28.2725,28.3354,592149.0
2020-06-18 10:10:00,31.52,31.64,31.49,31.53,579816.0,28.3264,28.4343,28.2995,28.3354,579816.0
2020-06-18 10:15:00,31.54,31.75,31.41,31.73,823190.0,28.3444,28.5331,28.2276,28.5152,823190.0
2020-06-18 10:20:00,31.73,31.95,31.51,31.65,924678.0,28.5152,28.7129,28.3174,28.4433,924678.0
2020-06-18 10:25:00,31.64,31.81,31.56,31.71,606903.0,28.4343,28.587,28.3624,28.4972,606903.0
2020-06-18 10:30:00,31.71,31.99,31.7,31.83,609364.0,28.4972,28.7488,28.4882,28.605,609364.0
2020-06-18 10:35:00,31.83,31.94,31.6,31.64,534301.0,28.605,28.7039,28.3983,28.4343,534301.0
2020-06-18 10:40:00,31.64,31.68,31.44,31.52,846072.0,28.4343,28.4702,28.2545,28.3264,846072.0
2020-06-18 10:45:00,31.52,31.55,31.35,31.35,655196.0,28.3264,28.3534,28.1737,28.1737,655196.0
2020-06-18 10:50:00,31.37,31.37,31.21,31.27,650753.0,28.1916,28.1916,28.0478,28.1018,650753.0
2020-06-18 10:55:00,31.28,31.28,31.08,31.13,786073.0,28.1107,28.1107,27.931,27.9759,786073.0
2020-06-18 11:00:00,31.14,31.18,31.02,31.05,653258.0,27.9849,28.0209,27.8771,27.9041,653258.0
2020-06-18 11:05:00,31.05,31.22,31.0,31.19,715383.0,27.9041,28.0568,27.8591,28.0299,715383.0
2020-06-18 11:10:00,31.2,31.23,31.12,31.14,458975.0,28.0389,28.0658,27.967,27.9849,458975.0
2020-06-18 11:15:00,31.15,31.19,31.08,31.13,301336.0,27.9939,28.0299,27.931,27.9759,301336.0
2020-06-18 11:20:00,31.14,31.19,31.1,31.1,328180.0,27.9849,28.0299,27.949,27.949,328180.0
2020-06-18 11:25:00,31.11,31.11,30.88,30.95,642455.0,27.958,27.958,27.7513,27.8142,642455.0
2020-06-18 11:30:00,30.94,31.01,30.88,30.92,635004.0,27.8052,27.8681,27.7513,27.7872,635004.0
2020-06-18 11:35:00,30.91,30.96,30.8,30.82,463649.0,27.7782,27.8232,27.6794,27.6974,463649.0
2020-06-18 11:40:00,30.82,30.89,30.7,30.73,561630.0,27.6974,27.7603,27.5895,27.6165,561630.0
2020-06-18 11:45:00,30.73,30.97,30.71,30.96,670349.0,27.6165,27.8322,27.5985,27.8232,670349.0
2020-06-18 11:50:00,30.96,31.01,30.86,30.94,489643.0,27.8232,27.8681,27.7333,27.8052,489643.0
2020-06-18 11:55:00,30.93,30.96,30.81,30.86,325089.0,27.7962,27.8232,27.6884,27.7333,325089.0
2020-06-18 12:00:00,30.85,30.98,30.8,30.83,413235.0,27.7243,27.8411,27.6794,27.7063,413235.0
2020-06-18 12:05:00,30.83,30.85,30.73,30.79,330653.0,27.7063,27.7243,27.6165,27.6704,330653.0
2020-06-18 12:10:00,30.78,30.82,30.72,30.75,408530.0,27.6614,27.6974,27.6075,27.6344,408530.0
2020-06-18 12:15:00,30.75,30.84,30.68,30.81,450033.0,27.6344,27.7153,27.5715,27.6884,450033.0
2020-06-18 12:20:00,30.82,30.92,30.78,30.79,335667.0,27.6974,27.7872,27.6614,27.6704,335667.0
2020-06-18 12:25:00,30.8,30.86,30.73,30.74,263782.0,27.6794,27.7333,27.6165,27.6255,263782.0
2020-06-18 12:30:00,30.75,30.76,30.71,30.75,221854.0,27.6344,27.6434,27.5985,27.6344,221854.0
2020-06-18 12:35:00,30.74,30.75,30.65,30.74,284230.0,27.6255,27.6344,27.5446,27.6255,284230.0
2020-06-18 12:40:00,30.74,30.94,30.73,30.92,372283.0,27.6255,27.8052,27.6165,27.7872,372283.0
2020-06-18 12:45:00,30.91,30.97,30.84,30.85,327442.0,27.7782,27.8322,27.7153,27.7243,327442.0
2020-06-18 12:50:00,30.84,30.91,30.81,30.88,166171.0,27.7153,27.7782,27.6884,27.7513,166171.0
2020-06-18 12:55:00,30.88,30.93,30.86,30.91,134694.0,27.7513,27.7962,27.7333,27.7782,134694.0
2020-06-18 13:00:00,30.91,31.12,30.88,31.07,606905.0,27.7782,27.967,27.7513,27.922,606905.0
2020-06-18 13:05:00,31.06,31.09,30.96,31.0,345734.0,27.913,27.94,27.8232,27.8591,345734.0
2020-06-18 13:10:00,31.0,31.05,30.97,31.01,196241.0,27.8591,27.9041,27.8322,27.8681,196241.0
2020-06-18 13:15:00,31.01,31.01,30.9,30.91,217517.0,27.8681,27.8681,27.7692,27.7782,217517.0
2020-06-18 13:20:00,30.91,30.96,30.83,30.86,263120.0,27.7782,27.8232,27.7063,27.7333,263120.0
2020-06-18 13:25:00,30.86,30.93,30.85,30.9,139556.0,27.7333,27.7962,27.7243,27.7692,139556.0
2020-06-18 13:30:00,30.9,30.9,30.81,30.87,166957.0,27.7692,27.7692,27.6884,27.7423,166957.0
2020-06-18 13:35:00,30.86,30.94,30.83,30.88,140554.0,27.7333,27.8052,27.7063,27.7513,140554.0
2020-06-18 13:40:00,30.89,30.9,30.8,30.85,154687.0,27.7603,27.7692,27.6794,27.7243,154687.0
2020-06-18 13:45:00,30.86,30.9,30.83,30.85,150976.0,27.7333,27.7692,27.7063,27.7243,150976.0
2020-06-18 13:50:00,30.85,30.88,30.81,30.85,166141.0,27.7243,27.7513,27.6884,27.7243,166141.0
2020-06-18 13:55:00,30.85,30.85,30.75,30.78,227051.0,27.7243,27.7243,27.6344,27.6614,227051.0
2020-06-18 14:00:00,30.79,30.86,30.78,30.8,183086.0,27.6704,27.7333,27.6614,27.6794,183086.0
2020-06-18 14:05:00,30.81,30.9,30.78,30.88,288907.0,27.6884,27.7692,27.6614,27.7513,288907.0
2020-06-18 14:10:00,30.89,31.05,30.89,31.05,234247.0,27.7603,27.9041,27.7603,27.9041,234247.0
2020-06-18 14:15:00,31.04,31.08,30.92,30.94,384595.0,27.8951,27.931,27.7872,27.8052,384595.0
2020-06-18 14:20:00,30.94,31.0,30.9,30.91,119912.0,27.8052,27.8591,27.7692,27.7782,119912.0
2020-06-18 14:25:00,30.91,30.94,30.84,30.91,197366.0,27.7782,27.8052,27.7153,27.7782,197366.0
2020-06-18 14:30:00,30.9,30.95,30.86,30.91,168014.0,27.7692,27.8142,27.7333,27.7782,168014.0
2020-06-18 14:35:00,30.92,30.99,30.9,30.92,101893.0,27.7872,27.8501,27.7692,27.7872,101893.0
2020-06-18 14:40:00,30.91,30.97,30.89,30.9,114902.0,27.7782,27.8322,27.7603,27.7692,114902.0
2020-06-18 14:45:00,30.9,30.9,30.82,30.84,164927.0,27.7692,27.7692,27.6974,27.7153,164927.0
2020-06-18 14:50:00,30.85,30.86,30.79,30.8,200664.0,27.7243,27.7333,27.6704,27.6794,200664.0
2020-06-18 14:55:00,30.8,30.87,30.79,30.86,249974.0,27.6794,27.7423,27.6704,27.7333,249974.0
2020-06-18 15:00:00,30.87,30.97,30.85,30.96,250491.0,27.7423,27.8322,27.7243,27.8232,250491.0
2020-06-18 15:05:00,30.97,31.12,30.95,31.11,485179.0,27.8322,27.967,27.8142,27.958,485179.0
2020-06-18 15:10:00,31.11,31.19,30.96,30.98,409080.0,27.958,28.0299,27.8232,27.8411,409080.0
2020-06-18 15:15:00,30.97,31.05,30.94,31.05,227631.0,27.8322,27.9041,27.8052,27.9041,227631.0
2020-06-18 15:20:00,31.05,31.09,30.95,30.99,259134.0,27.9041,27.94,27.8142,27.8501,259134.0
2020-06-18 15:25:00,30.99,31.1,30.98,31.1,191454.0,27.8501,27.949,27.8411,27.949,191454.0
2020-06-18 15:30:00,31.1,31.15,31.06,31.12,327511.0,27.949,27.9939,27.913,27.967,327511.0
2020-06-18 15:35:00,31.12,31.21,31.07,31.17,484924.0,27.967,28.0478,27.922,28.0119,484924.0
2020-06-18 15:40:00,31.18,31.3,31.04,31.27,768972.0,28.0209,28.1287,27.8951,28.1018,768972.0
2020-06-18 15:45:00,31.27,31.46,31.26,31.39,1158733.0,28.1018,28.2725,28.0928,28.2096,1158733.0
2020-06-18 15:50:00,31.38,31.66,31.32,31.61,2143478.0,28.2006,28.4522,28.1467,28.4073,2143478.0
2020-06-18 15:55:00,31.61,32.23,31.6,31.8,3481809.0,28.4073,28.9645,28.3983,28.5781,3481809.0
2020-06-19 09:30:00,31.99,32.25,31.53,31.82,1424004.0,28.7488,28.9825,28.3354,28.596,1424004.0
2020-06-19 09:35:00,31.81,31.96,31.53,31.6,652662.0,28.587,28.7219,28.3354,28.3983,652662.0
2020-06-19 09:40:00,31.59,31.7,31.46,31.67,896366.0,28.3893,28.4882,28.2725,28.4612,896366.0
2020-06-19 09:45:00,31.67,31.8,31.55,31.79,429455.0,28.4612,28.5781,28.3534,28.5691,429455.0
2020-06-19 09:50:00,31.79,31.99,31.77,31.83,530157.0,28.5691,28.7488,28.5511,28.605,530157.0
2020-06-19 09:55:00,31.83,31.83,31.58,31.66,331306.0,28.605,28.605,28.3804,28.4522,331306.0
2020-06-19 10:00:00,31.67,31.77,31.64,31.71,269852.0,28.4612,28.5511,28.4343,28.4972,269852.0
2020-06-19 10:05:00,31.71,31.71,31.55,31.56,277070.0,28.4972,28.4972,28.3534,28.3624,277070.0
2020-06-19 10:10:00,31.56,31.65,31.52,31.63,295529.0,28.3624,28.4433,28.3264,28.4253,295529.0
2020-06-19 10:15:00,31.63,31.66,31.54,31.55,226646.0,28.4253,28.4522,28.3444,28.3534,226646.0
2020-06-19 10:20:00,31.55,31.6,31.52,31.59,225128.0,28.3534,28.3983,28.3264,28.3893,225128.0
2020-06-19 10:25:00,31.59,31.59,31.52,31.58,188171.0,28.3893,28.3893,28.3264,28.3804,188171.0
2020-06-19 10:30:00,31.58,31.59,31.44,31.48,404585.0,28.3804,28.3893,28.2545,28.2905,404585.0
2020-06-19 10:35:00,31.48,31.58,31.47,31.5,327463.0,28.2905,28.3804,28.2815,28.3085,327463.0
2020-06-19 10:40:00,31.5,31.54,31.44,31.5,268461.0,28.3085,28.3444,28.2545,28.3085,268461.0
2020-06-19 10:45:00,31.51,31.53,31.45,31.49,235917.0,28.3174,28.3354,28.2635,28.2995,235917.0
2020-06-19 10:50:00,31.49,31.55,31.48,31.54,194565.0,28.2995,28.3534,28.2905,28.3444,194565.0
2020-06-19 10:55:00,31.54,31.58,31.47,31.49,186229.0,28.3444,28.3804,28.2815,28.2995,186229.0
2020-06-19 11:00:00,31.49,31.51,31.47,31.5,169968.0,28.2995,28.3174,28.2815,28.3085,169968.0
2020-06-19 11:05:00,31.5,31.52,31.46,31.46,154993.0,28.3085,28.3264,28.2725,28.2725,154993.0
2020-06-19 11:10:00,31.47,31.56,31.45,31.51,297745.0,28.2815,28.3624,28.2635,28.3174,297745.0
2020-06-19 11:15:00,31.5,31.52,31.43,31.44,148480.0,28.3085,28.3264,28.2455,28.2545,148480.0
2020-06-19 11:20:00,31.43,31.5,31.4,31.49,205424.0,28.2455,28.3085,28.2186,28.2995,205424.0
2020-06-19 11:25:00,31.49,31.59,31.48,31.59,207632.0,28.2995,28.3893,28.2905,28.3893,207632.0
2020-06-19 11:30:00,31.58,31.6,31.47,31.48,187203.0,28.3804,28.3983,28.2815,28.2905,187203.0
2020-06-19 11:35:00,31.48,31.53,31.48,31.5,191642.0,28.2905,28.3354,28.2905,28.3085,191642.0
2020-06-19 11:40:00,31.5,31.53,31.47,31.5,137452.0,28.3085,28.3354,28.2815,28.3085,137452.0
2020-06-19 11:45:00,31.5,31.66,31.5,31.64,219003.0,28.3085,28.4522,28.3085,28.4343,219003.0
2020-06-19 11:50:00,31.64,31.7,31.59,31.62,249084.0,28.4343,28.4882,28.3893,28.4163,249084.0
2020-06-19 11:55:00,31.61,31.61,31.56,31.58,119806.0,28.4073,28.4073,28.3624,28.3804,119806.0
2020-06-19 12:00:00,31.58,31.6,31.51,31.52,151450.0,28.3804,28.3983,28.3174,28.3264,151450.0
2020-06-19 12:05:00,31.52,31.53,31.45,31.53,207288.0,28.3264,28.3354,28.2635,28.3354,207288.0
2020-06-19 12:10:00,31.53,31.59,31.48,31.49,117814.0,28.3354,28.3893,28.2905,28.2995,117814.0
2020-06-19 12:15:00,31.49,31.55,31.42,31.45,204661.0,28.2995,28.3534,28.2366,28.2635,204661.0
2020-06-19 12:20:00,31.44,31.59,31.43,31.51,155705.0,28.2545,28.3893,28.2455,28.3174,155705.0
2020-06-19 12:25:00,31.5,31.67,31.5,31.66,241427.0,28.3085,28.4612,28.3085,28.4522,241427.0
2020-06-19 12:30:00,31.66,31.77,31.63,31.65,260234.0,28.4522,28.5511,28.4253,28.4433,260234.0
2020-06-19 12:35:00,31.64,31.66,31.59,31.61,118707.0,28.4343,28.4522,28.3893,28.4073,118707.0
2020-06-19 12:40:00,31.61,31.63,31.54,31.55,147413.0,28.4073,28.4253,28.3444,28.3534,147413.0
2020-06-19 12:45:00,31.54,31.59,31.5,31.59,136945.0,28.3444,28.3893,28.3085,28.3893,136945.0
2020-06-19 12:50:00,31.58,31.62,31.57,31.58,77341.0,28.3804,28.4163,28.3714,28.3804,77341.0
2020-06-19 12:55:00,31.59,31.6,31.55,31.56,82154.0,28.3893,28.3983,28.3534,28.3624,82154.0
2020-06-19 13:00:00,31.56,31.56,31.51,31.54,89046.0,28.3624,28.3624,28.3174,28.3444,89046.0
2020-06-19 13:05:00,31.54,31.62,31.52,31.6,85095.0,28.3444,28.4163,28.3264,28.3983,85095.0
2020-06-19 13:10:00,31.6,31.62,31.54,31.55,80252.0,28.3983,28.4163,28.3444,28.3534,80252.0
2020-06-19 13:15:00,31.54,31.56,31.48,31.49,133986.0,28.3444,28.3624,28.2905,28.2995,133986.0
2020-06-19 13:20:00,31.49,31.51,31.45,31.46,113797.0,28.2995,28.3174,28.2635,28.2725,113797.0
2020-06-19 13:25:00,31.46,31.55,31.46,31.52,85371.0,28.2725,28.3534,28.2725,28.3264,85371.0
2020-06-19 13:30:00,31.52,31.57,31.48,31.5,111129.0,28.3264,28.3714,28.2905,28.3085,111129.0
2020-06-19 13:35:00,31.49,31.52,31.45,31.48,144518.0,28.2995,28.3264,28.2635,28.2905,144518.0
2020-06-19 13:40:00,31.47,31.48,31.42,31.44,145169.0,28.2815,28.2905,28.2366,28.2545,145169.0
2020-06-19 13:45:00,31.44,31.48,31.37,31.41,170962.0,28.2545,28.2905,28.1916,28.2276,170962.0
2020-06-19 13:50:00,31.42,31.44,31.37,31.38,91404.0,28.2366,28.2545,28.1916,28.2006,91404.0
2020-06-19 13:55:00,31.38,31.42,31.36,31.37,108960.0,28.2006,28.2366,28.1826,28.1916,108960.0
2020-06-19 14:00:00,31.37,31.46,31.36,31.39,149040.0,28.1916,28.2725,28.1826,28.2096,149040.0
2020-06-19 14:05:00,31.4,31.42,31.34,31.4,115843.0,28.2186,28.2366,28.1647,28.2186,115843.0
2020-06-19 14:10:00,31.39,31.4,31.35,31.36,95291.0,28.2096,28.2186,28.1737,28.1826,95291.0
2020-06-19 14:15:00,31.36,31.37,31.24,31.24,249660.0,28.1826,28.1916,28.0748,28.0748,249660.0
2020-06-19 14:20:00,31.24,31.36,31.23,31.33,167792.0,28.0748,28.1826,28.0658,28.1557,167792.0
2020-06-19 14:25:00,31.33,31.33,31.26,31.33,116081.0,28.1557,28.1557,28.0928,28.1557,116081.0
2020-06-19 14:30:00,31.33,31.44,31.31,31.42,136309.0,28.1557,28.2545,28.1377,28.2366,136309.0
2020-06-19 14:35:00,31.42,31.43,31.38,31.39,119828.0,28.2366,28.2455,28.2006,28.2096,119828.0
2020-06-19 14:40:00,31.39,31.44,31.36,31.43,95818.0,28.2096,28.2545,28.1826,28.2455,95818.0
2020-06-19 14:45:00,31.44,31.46,31.4,31.42,91750.0,28.2545,28.2725,28.2186,28.2366,91750.0
2020-06-19 14:50:00,31.42,31.54,31.42,31.51,120954.0,28.2366,28.3444,28.2366,28.3174,120954.0
2020-06-19 14:55:00,31.5,31.52,31.46,31.49,189234.0,28.3085,28.3264,28.2725,28.2995,189234.0
2020-06-19 15:00:00,31.48,31.51,31.45,31.49,180174.0,28.2905,28.3174,28.2635,28.2995,180174.0
2020-06-19 15:05:00,31.49,31.53,31.47,31.5,119103.0,28.2995,28.3354,28.2815,28.3085,119103.0
2020-06-19 15:10:00,31.49,31.6,31.48,31.57,174213.0,28.2995,28.3983,28.2905,28.3714,174213.0
2020-06-19 15:15:00,31.57,31.67,31.56,31.61,253648.0,28.3714,28.4612,28.3624,28.4073,253648.0
2020-06-19 15:20:00,31.61,31.66,31.59,31.65,231333.0,28.4073,28.4522,28.3893,28.4433,231333.0
2020-06-19 15:25:00,31.64,31.67,31.61,31.63,278521.0,28.4343,28.4612,28.4073,28.4253,278521.0
2020-06-19 15:30:00,31.64,31.66,31.6,31.63,309387.0,28.4343,28.4522,28.3983,28.4253,309387.0
2020-06-19 15:35:00,31.63,31.72,31.61,31.71,323714.0,28.4253,28.5062,28.4073,28.4972,323714.0
2020-06-19 15:40:00,31.71,31.88,31.71,31.85,512214.0,28.4972,28.65,28.4972,28.623,512214.0
2020-06-19 15:45:00,31.85,31.89,31.75,31.82,515965.0,28.623,28.6589,28.5331,28.596,515965.0
2020-06-19 15:50:00,31.82,31.97,31.81,31.9,895139.0,28.596,28.7308,28.587,28.6679,895139.0
2020-06-19 15:55:00,31.9,32.3,31.89,32.23,2683937.0,28.6679,29.0274,28.6589,28.9645,2683937.0
2020-06-22 09:30:00,31.95,32.39,31.92,32.27,530823.0,28.7129,29.1083,28.6859,29.0004,530823.0
2020-06-22 09:35:00,32.24,32.41,32.24,32.34,274211.0,28.9735,29.1263,28.9735,29.0633,274211.0
2020-06-22 09:40:00,32.35,32.43,32.24,32.36,356831.0,29.0723,29.1442,28.9735,29.0813,356831.0
2020-06-22 09:45:00,32.35,32.49,32.34,32.43,273022.0,29.0723,29.1982,29.0633,29.1442,273022.0
2020-06-22 09:50:00,32.43,32.66,32.4,32.65,320632.0,29.1442,29.3509,29.1173,29.3419,320632.0
2020-06-22 09:55:00,32.66,32.66,32.36,32.38,271801.0,29.3509,29.3509,29.0813,29.0993,271801.0
2020-06-22 10:00:00,32.38,32.43,32.33,32.38,143514.0,29.0993,29.1442,29.0544,29.0993,143514.0
2020-06-22 10:05:00,32.38,32.46,32.34,32.41,122228.0,29.0993,29.1712,29.0633,29.1263,122228.0
2020-06-22 10:10:00,32.41,32.42,32.32,32.35,154457.0,29.1263,29.1352,29.0454,29.0723,154457.0
2020-06-22 10:15:00,32.35,32.38,32.23,32.23,219490.0,29.0723,29.0993,28.9645,28.9645,219490.0
2020-06-22 10:20:00,32.23,32.24,32.13,32.18,190070.0,28.9645,28.9735,28.8746,28.9196,190070.0
2020-06-22 10:25:00,32.18,32.22,32.14,32.2,161063.0,28.9196,28.9555,28.8836,28.9375,161063.0
2020-06-22 10:30:00,32.21,32.25,32.15,32.19,156022.0,28.9465,28.9825,28.8926,28.9285,156022.0
2020-06-22 10:35:00,32.19,32.2,32.12,32.18,96626.0,28.9285,28.9375,28.8656,28.9196,96626.0
2020-06-22 10:40:00,32.17,32.18,32.03,32.04,108284.0,28.9106,28.9196,28.7848,28.7937,108284.0
2020-06-22 10:45:00,32.04,32.07,31.98,31.99,104391.0,28.7937,28.8207,28.7398,28.7488,104391.0
2020-06-22 10:50:00,32.0,32.01,31.92,31.92,121427.0,28.7578,28.7668,28.6859,28.6859,121427.0
2020-06-22 10:55:00,31.93,31.96,31.9,31.92,79674.0,28.6949,28.7219,28.6679,28.6859,79674.0
2020-06-22 11:00:00,31.92,32.06,31.9,32.05,124376.0,28.6859,28.8117,28.6679,28.8027,124376.0
2020-06-22 11:05:00,32.04,32.05,31.99,32.04,103508.0,28.7937,28.8027,28.7488,28.7937,103508.0
2020-06-22 11:10:00,32.04,32.11,32.03,32.1,74609.0,28.7937,28.8567,28.7848,28.8477,74609.0
2020-06-22 11:15:00,32.11,32.12,32.05,32.06,79150.0,28.8567,28.8656,28.8027,28.8117,79150.0
2020-06-22 11:20:00,32.05,32.08,32.04,32.05,103156.0,28.8027,28.8297,28.7937,28.8027,103156.0
2020-06-22 11:25:00,32.04,32.06,32.02,32.05,103811.0,28.7937,28.8117,28.7758,28.8027,103811.0
2020-06-22 11:30:00,32.05,32.05,31.99,32.02,84573.0,28.8027,28.8027,28.7488,28.7758,84573.0
2020-06-22 11:35:00,32.01,32.06,31.99,32.05,76423.0,28.7668,28.8117,28.7488,28.8027,76423.0
2020-06-22 11:40:00,32.05,32.13,32.05,32.09,66403.0,28.8027,28.8746,28.8027,28.8387,66403.0
2020-06-22 11:45:00,32.09,32.11,32.02,32.06,71210.0,28.8387,28.8567,28.7758,28.8117,71210.0
2020-06-22 11:50:00,32.07,32.1,32.03,32.03,56002.0,28.8207,28.8477,28.7848,28.7848,56002.0
2020-06-22 11:55:00,32.04,32.04,31.98,32.02,177560.0,28.7937,28.7937,28.7398,28.7758,177560.0
2020-06-22 12:00:00,32.02,32.14,32.02,32.14,70054.0,28.7758,28.8836,28.7758,28.8836,70054.0
2020-06-22 12:05:00,32.14,32.16,32.08,32.11,95654.0,28.8836,28.9016,28.8297,28.8567,95654.0
2020-06-22 12:10:00,32.11,32.13,32.07,32.12,51366.0,28.8567,28.8746,28.8207,28.8656,51366.0
2020-06-22 12:15:00,32.12,32.16,32.11,32.13,81701.0,28.8656,28.9016,28.8567,28.8746,81701.0
2020-06-22 12:20:00,32.12,32.2,32.09,32.16,95918.0,28.8656,28.9375,28.8387,28.9016,95918.0
2020-06-22 12:25:00,32.16,32.19,32.14,32.15,52433.0,28.9016,28.9285,28.8836,28.8926,52433.0
2020-06-22 12:30:00,32.15,32.16,32.09,32.11,68889.0,28.8926,28.9016,28.8387,28.8567,68889.0
2020-06-22 12:35:00,32.11,32.12,32.08,32.11,47526.0,28.8567,28.8656,28.8297,28.8567,47526.0
2020-06-22 12:40:00,32.1,32.11,32.01,32.02,76181.0,28.8477,28.8567,28.7668,28.7758,76181.0
2020-06-22 12:45:00,32.01,32.07,31.97,32.04,148756.0,28.7668,28.8207,28.7308,28.7937,148756.0
2020-06-22 12:50:00,32.04,32.04,31.96,31.96,125008.0,28.7937,28.7937,28.7219,28.7219,125008.0
2020-06-22 12:55:00,31.97,31.99,31.94,31.99,99695.0,28.7308,28.7488,28.7039,28.7488,99695.0
2020-06-22 13:00:00,31.99,32.02,31.96,32.0,92623.0,28.7488,28.7758,28.7219,28.7578,92623.0
2020-06-22 13:05:00,32.01,32.03,31.99,32.02,72054.0,28.7668,28.7848,28.7488,28.7758,72054.0
2020-06-22 13:10:00,32.02,32.04,31.94,31.96,149635.0,28.7758,28.7937,28.7039,28.7219,149635.0
2020-06-22 13:15:00,31.96,32.0,31.92,31.99,204162.0,28.7219,28.7578,28.6859,28.7488,204162.0
2020-06-22 13:20:00,32.0,32.04,31.99,32.03,63357.0,28.7578,28.7937,28.7488,28.7848,63357.0
2020-06-22 13:25:00,32.04,32.05,31.97,31.97,57314.0,28.7937,28.8027,28.7308,28.7308,57314.0
2020-06-22 13:30:00,31.97,32.0,31.97,31.98,63592.0,28.7308,28.7578,28.7308,28.7398,63592.0
2020-06-22 13:35:00,31.98,31.99,31.95,31.99,71508.0,28.7398,28.7488,28.7129,28.7488,71508.0
2020-06-22 13:40:00,31.99,32.0,31.91,31.95,78278.0,28.7488,28.7578,28.6769,28.7129,78278.0
2020-06-22 13:45:00,31.95,32.0,31.94,32.0,68865.0,28.7129,28.7578,28.7039,28.7578,68865.0
2020-06-22 13:50:00,31.99,32.02,31.98,32.0,64465.0,28.7488,28.7758,28.7398,28.7578,64465.0
2020-06-22 13:55:00,31.99,32.01,31.99,32.01,46005.0,28.7488,28.7668,28.7488,28.7668,46005.0
2020-06-22 14:00:00,32.01,32.01,31.91,31.93,161830.0,28.7668,28.7668,28.6769,28.6949,161830.0
2020-06-22 14:05:00,31.93,31.99,31.93,31.99,68208.0,28.6949,28.7488,28.6949,28.7488,68208.0
2020-06-22 14:10:00,31.99,32.01,31.97,31.98,90264.0,28.7488,28.7668,28.7308,28.7398,90264.0
2020-06-22 14:15:00,31.99,32.01,31.98,31.99,54684.0,28.7488,28.7668,28.7398,28.7488,54684.0
2020-06-22 14:20:00,31.99,32.0,31.95,31.99,71023.0,28.7488,28.7578,28.7129,28.7488,71023.0
2020-06-22 14:25:00,31.99,32.04,31.98,32.02,77017.0,28.7488,28.7937,28.7398,28.7758,77017.0
2020-06-22 14:30:00,32.02,32.03,32.0,32.02,66371.0,28.7758,28.7848,28.7578,28.7758,66371.0
2020-06-22 14:35:00,32.02,32.06,31.99,32.06,68421.0,28.7758,28.8117,28.7488,28.8117,68421.0
2020-06-22 14:40:00,32.06,32.07,32.03,32.04,68465.0,28.8117,28.8207,28.7848,28.7937,68465.0
2020-06-22 14:45:00,32.04,32.06,32.03,32.05,62269.0,28.7937,28.8117,28.7848,28.8027,62269.0
2020-06-22 14:50:00,32.05,32.19,32.05,32.19,129888.0,28.8027,28.9285,28.8027,28.9285,129888.0
2020-06-22 14:55:00,32.19,32.21,32.17,32.19,150883.0,28.9285,28.9465,28.9106,28.9285,150883.0
2020-06-22 15:00:00,32.19,32.19,32.14,32.18,76984.0,28.9285,28.9285,28.8836,28.9196,76984.0
2020-06-22 15:05:00,32.19,32.23,32.16,32.23,148467.0,28.9285,28.9645,28.9016,28.9645,148467.0
2020-06-22 15:10:00,32.23,32.24,32.19,32.2,122881.0,28.9645,28.9735,28.9285,28.9375,122881.0
2020-06-22 15:15:00,32.2,32.2,32.14,32.16,118242.0,28.9375,28.9375,28.8836,28.9016,118242.0
2020-06-22 15:20:00,32.15,32.18,32.1,32.12,143611.0,28.8926,28.9196,28.8477,28.8656,143611.0
2020-06-22 15:25:00,32.11,32.12,32.06,32.09,154121.0,28.8567,28.8656,28.8117,28.8387,154121.0
2020-06-22 15:30:00,32.09,32.14,32.08,32.14,163859.0,28.8387,28.8836,28.8297,28.8836,163859.0
2020-06-22 15:35:00,32.13,32.14,32.09,32.12,148035.0,28.8746,28.8836,28.8387,28.8656,148035.0
2020-06-22 15:40:00,32.12,32.15,32.09,32.15,190498.0,28.8656,28.8926,28.8387,28.8926,190498.0
2020-06-22 15:45:00,32.14,32.17,32.06,32.09,263064.0,28.8836,28.9106,28.8117,28.8387,263064.0
2020-06-22 15:50:00,32.1,32.12,32.04,32.12,323866.0,28.8477,28.8656,28.7937,28.8656,323866.0
2020-06-22 15:55:00,32.12,32.25,32.05,32.05,1751546.0,28.8656,28.9825,28.8027,28.8027,1751546.0
2020-06-23 09:30:00,32.25,32.35,32.08,32.26,299997.0,28.9825,29.0723,28.8297,28.9915,299997.0
2020-06-23 09:35:00,32.27,32.28,32.1,32.15,92318.0,29.0004,29.0094,28.8477,28.8926,92318.0
2020-06-23 09:40:00,32.14,32.18,32.07,32.09,160333.0,28.8836,28.9196,28.8207,28.8387,160333.0
2020-06-23 09:45:00,32.08,32.21,32.06,32.19,146589.0,28.8297,28.9465,28.8117,28.9285,146589.0
2020-06-23 09:50:00,32.19,32.2,32.1,32.1,110017.0,28.9285,28.9375,28.8477,28.8477,110017.0
2020-06-23 09:55:00,32.11,32.16,32.1,32.13,79157.0,28.8567,28.9016,28.8477,28.8746,79157.0
2020-06-23 10:00:00,32.14,32.18,31.98,32.01,152075.0,28.8836,28.9196,28.7398,28.7668,152075.0
2020-06-23 10:05:00,32.01,32.05,31.96,32.04,121790.0,28.7668,28.8027,28.7219,28.7937,121790.0
2020-06-23 10:10:00,32.04,32.04,31.93,31.94,94123.0,28.7937,28.7937,28.6949,28.7039,94123.0
2020-06-23 10:15:00,31.94,32.05,31.93,32.04,125821.0,28.7039,28.8027,28.6949,28.7937,125821.0
2020-06-23 10:20:00,32.05,32.07,31.99,32.02,90643.0,28.8027,28.8207,28.7488,28.7758,90643.0
2020-06-23 10:25:00,32.02,32.09,32.02,32.09,78576.0,28.7758,28.8387,28.7758,28.8387,78576.0
2020-06-23 10:30:00,32.09,32.13,32.06,32.08,92093.0,28.8387,28.8746,28.8117,28.8297,92093.0
2020-06-23 10:35:00,32.08,32.1,32.06,32.09,55336.0,28.8297,28.8477,28.8117,28.8387,55336.0
2020-06-23 10:40:00,32.09,32.1,32.0,32.01,84659.0,28.8387,28.8477,28.7578,28.7668,84659.0
2020-06-23 10:45:00,32.01,32.04,31.99,32.02,84165.0,28.7668,28.7937,28.7488,28.7758,84165.0
2020-06-23 10:50:00,32.03,32.05,32.0,32.04,60769.0,28.7848,28.8027,28.7578,28.7937,60769.0
2020-06-23 10:55:00,32.03,32.05,32.01,32.03,65801.0,28.7848,28.8027,28.7668,28.7848,65801.0
2020-06-23 11:00:00,32.03,32.1,32.02,32.1,71666.0,28.7848,28.8477,28.7758,28.8477,71666.0
2020-06-23 11:05:00,32.09,32.1,32.05,32.05,68327.0,28.8387,28.8477,28.8027,28.8027,68327.0
2020-06-23 11:10:00,32.06,32.09,32.05,32.08,55529.0,28.8117,28.8387,28.8027,28.8297,55529.0
2020-06-23 11:15:00,32.08,32.1,32.05,32.1,88439.0,28.8297,28.8477,28.8027,28.8477,88439.0
2020-06-23 11:20:00,32.09,32.16,32.09,32.13,107643.0,28.8387,28.9016,28.8387,28.8746,107643.0
2020-06-23 11:25:00,32.14,32.14,32.02,32.02,67687.0,28.8836,28.8836,28.7758,28.7758,67687.0
2020-06-23 11:30:00,32.03,32.06,31.97,32.04,94574.0,28.7848,28.8117,28.7308,28.7937,94574.0
2020-06-23 11:35:00,32.05,32.08,32.01,32.06,50601.0,28.8027,28.8297,28.7668,28.8117,50601.0
2020-06-23 11:40:00,32.07,32.08,31.99,32.01,80321.0,28.8207,28.8297,28.7488,28.7668,80321.0
2020-06-23 11:45:00,32.01,32.02,31.95,32.01,117387.0,28.7668,28.7758,28.7129,28.7668,117387.0
2020-06-23 11:50:00,32.01,32.01,31.96,31.99,51595.0,28.7668,28.7668,28.7219,28.7488,51595.0
2020-06-23 11:55:00,31.99,32.03,31.99,32.02,65126.0,28.7488,28.7848,28.7488,28.7758,65126.0
2020-06-23 12:00:00,32.02,32.03,31.94,31.94,77745.0,28.7758,28.7848,28.7039,28.7039,77745.0
2020-06-23 12:05:00,31.94,31.96,31.89,31.95,156372.0,28.7039,28.7219,28.6589,28.7129,156372.0
2020-06-23 12:10:00,31.95,31.96,31.92,31.94,65812.0,28.7129,28.7219,28.6859,28.7039,65812.0
2020-06-23 12:15:00,31.94,31.97,31.92,31.95,122941.0,28.7039,28.7308,28.6859,28.7129,122941.0
2020-06-23 12:20:00,31.94,31.98,31.92,31.96,95827.0,28.7039,28.7398,28.6859,28.7219,95827.0
2020-06-23 12:25:00,31.95,31.99,31.94,31.96,48231.0,28.7129,28.7488,28.7039,28.7219,48231.0
2020-06-23 12:30:00,31.97,31.97,31.93,31.95,76311.0,28.7308,28.7308,28.6949,28.7129,76311.0
2020-06-23 12:35:00,31.94,31.97,31.91,31.96,109245.0,28.7039,28.7308,28.6769,28.7219,109245.0
2020-06-23 12:40:00,31.96,31.99,31.94,31.98,52312.0,28.7219,28.7488,28.7039,28.7398,52312.0
2020-06-23 12:45:00,31.98,31.99,31.96,31.97,33575.0,28.7398,28.7488,28.7219,28.7308,33575.0
2020-06-23 12:50:00,31.97,31.99,31.96,31.99,33569.0,28.7308,28.7488,28.7219,28.7488,33569.0
2020-06-23 12:55:00,31.99,32.0,31.95,31.96,43794.0,28.7488,28.7578,28.7129,28.7219,43794.0
2020-06-23 13:00:00,31.96,31.99,31.95,31.99,41059.0,28.7219,28.7488,28.7129,28.7488,41059.0
2020-06-23 13:05:00,31.99,32.02,31.98,31.99,71351.0,28.7488,28.7758,28.7398,28.7488,71351.0
2020-06-23 13:10:00,31.98,31.99,31.96,31.98,30911.0,28.7398,28.7488,28.7219,28.7398,30911.0
2020-06-23 13:15:00,31.97,31.98,31.95,31.98,41206.0,28.7308,28.7398,28.7129,28.7398,41206.0
2020-06-23 13:20:00,31.97,31.99,31.97,31.99,57948.0,28.7308,28.7488,28.7308,28.7488,57948.0
2020-06-23 13:25:00,31.99,32.0,31.97,32.0,61444.0,28.7488,28.7578,28.7308,28.7578,61444.0
2020-06-23 13:30:00,32.0,32.02,31.96,31.96,82245.0,28.7578,28.7758,28.7219,28.7219,82245.0
2020-06-23 13:35:00,31.96,31.99,31.95,31.99,53159.0,28.7219,28.7488,28.7129,28.7488,53159.0
2020-06-23 13:40:00,31.99,31.99,31.95,31.98,65805.0,28.7488,28.7488,28.7129,28.7398,65805.0
2020-06-23 13:45:00,31.99,32.0,31.97,31.99,44828.0,28.7488,28.7578,28.7308,28.7488,44828.0
2020-06-23 13:50:00,31.99,32.0,31.97,31.99,74813.0,28.7488,28.7578,28.7308,28.7488,74813.0
2020-06-23 13:55:00,32.0,32.01,31.98,32.01,61571.0,28.7578,28.7668,28.7398,28.7668,61571.0
2020-06-23 14:00:00,32.01,32.01,31.92,31.92,69587.0,28.7668,28.7668,28.6859,28.6859,69587.0
2020-06-23 14:05:00,31.93,31.94,31.92,31.94,43838.0,28.6949,28.7039,28.6859,28.7039,43838.0
2020-06-23 14:10:00,31.94,31.96,31.91,31.93,77266.0,28.7039,28.7219,28.6769,28.6949,77266.0
2020-06-23 14:15:00,31.93,31.96,31.92,31.94,46169.0,28.6949,28.7219,28.6859,28.7039,46169.0
2020-06-23 14:20:00,31.95,31.95,31.89,31.91,138979.0,28.7129,28.7129,28.6589,28.6769,138979.0
2020-06-23 14:25:00,31.91,31.91,31.84,31.89,178803.0,28.6769,28.6769,28.614,28.6589,178803.0
2020-06-23 14:30:00,31.9,31.93,31.86,31.87,80117.0,28.6679,28.6949,28.632,28.641,80117.0
2020-06-23 14:35:00,31.87,31.9,31.84,31.87,119162.0,28.641,28.6679,28.614,28.641,119162.0
2020-06-23 14:40:00,31.87,31.87,31.83,31.84,62415.0,28.641,28.641,28.605,28.614,62415.0
2020-06-23 14:45:00,31.84,31.84,31.76,31.81,148402.0,28.614,28.614,28.5421,28.587,148402.0
2020-06-23 14:50:00,31.81,31.81,31.77,31.79,91853.0,28.587,28.587,28.5511,28.5691,91853.0
2020-06-23 14:55:00,31.79,31.81,31.77,31.8,108073.0,28.5691,28.587,28.5511,28.5781,108073.0
2020-06-23 15:00:00,31.8,31.81,31.77,31.79,63434.0,28.5781,28.587,28.5511,28.5691,63434.0
2020-06-23 15:05:00,31.79,31.99,31.78,31.96,332494.0,28.5691,28.7488,28.5601,28.7219,332494.0
2020-06-23 15:10:00,31.95,32.02,31.93,32.02,347593.0,28.7129,28.7758,28.6949,28.7758,347593.0
2020-06-23 15:15:00,32.02,32.12,32.0,32.09,336844.0,28.7758,28.8656,28.7578,28.8387,336844.0
2020-06-23 15:20:00,32.09,32.13,32.08,32.09,163986.0,28.8387,28.8746,28.8297,28.8387,163986.0
2020-06-23 15:25:00,32.09,32.12,32.07,32.11,172907.0,28.8387,28.8656,28.8207,28.8567,172907.0
2020-06-23 15:30:00,32.11,32.12,32.06,32.1,308516.0,28.8567,28.8656,28.8117,28.8477,308516.0
2020-06-23 15:35:00,32.1,32.11,32.06,32.07,254207.0,28.8477,28.8567,28.8117,28.8207,254207.0
2020-06-23 15:40:00,32.06,32.12,32.03,32.11,377110.0,28.8117,28.8656,28.7848,28.8567,377110.0
2020-06-23 15:45:00,32.11,32.11,32.07,32.1,397582.0,28.8567,28.8567,28.8207,28.8477,397582.0
2020-06-23 15:50:00,32.09,32.11,32.02,32.09,541093.0,28.8387,28.8567,28.7758,28.8387,541093.0
2020-06-23 15:55:00,32.09,32.12,32.07,32.1,1448099.0,28.8387,28.8656,28.8207,28.8477,1448099.0
2020-06-24 09:30:00,32.11,32.34,32.04,32.3,384219.0,28.8567,29.0633,28.7937,29.0274,384219.0
2020-06-24 09:35:00,32.3,32.45,32.24,32.29,190136.0,29.0274,29.1622,28.9735,29.0184,190136.0
2020-06-24 09:40:00,32.29,32.3,32.14,32.16,103862.0,29.0184,29.0274,28.8836,28.9016,103862.0
2020-06-24 09:45:00,32.15,32.17,32.05,32.07,98996.0,28.8926,28.9106,28.8027,28.8207,98996.0
2020-06-24 09:50:00,32.06,32.06,31.97,32.0,122617.0,28.8117,28.8117,28.7308,28.7578,122617.0
2020-06-24 09:55:00,32.0,32.03,31.85,31.87,121322.0,28.7578,28.7848,28.623,28.641,121322.0
2020-06-24 10:00:00,31.87,31.92,31.81,31.82,100951.0,28.641,28.6859,28.587,28.596,100951.0
2020-06-24 10:05:00,31.82,31.86,31.8,31.81,81349.0,28.596,28.632,28.5781,28.587,81349.0
2020-06-24 10:10:00,31.81,31.84,31.78,31.79,78467.0,28.587,28.614,28.5601,28.5691,78467.0
2020-06-24 10:15:00,31.78,31.89,31.78,31.86,98787.0,28.5601,28.6589,28.5601,28.632,98787.0
2020-06-24 10:20:00,31.86,31.96,31.85,31.95,66387.0,28.632,28.7219,28.623,28.7129,66387.0
2020-06-24 10:25:00,31.95,31.98,31.92,31.96,41274.0,28.7129,28.7398,28.6859,28.7219,41274.0
2020-06-24 10:30:00,31.97,32.0,31.92,31.95,44476.0,28.7308,28.7578,28.6859,28.7129,44476.0
2020-06-24 10:35:00,31.95,32.0,31.9,31.92,73085.0,28.7129,28.7578,28.6679,28.6859,73085.0
2020-06-24 10:40:00,31.92,31.93,31.84,31.9,115389.0,28.6859,28.6949,28.614,28.6679,115389.0
2020-06-24 10:45:00,31.91,32.04,31.9,32.04,86347.0,28.6769,28.7937,28.6679,28.7937,86347.0
2020-06-24 10:50:00,32.05,32.12,32.05,32.07,125512.0,28.8027,28.8656,28.8027,28.8207,125512.0
2020-06-24 10:55:00,32.08,32.12,32.06,32.1,78440.0,28.8297,28.8656,28.8117,28.8477,78440.0
2020-06-24 11:00:00,32.09,32.16,32.06,32.13,107173.0,28.8387,28.9016,28.8117,28.8746,107173.0
2020-06-24 11:05:00,32.14,32.17,32.05,32.06,84877.0,28.8836,28.9106,28.8027,28.8117,84877.0
2020-06-24 11:10:00,32.07,32.08,32.03,32.07,64680.0,28.8207,28.8297,28.7848,28.8207,64680.0
2020-06-24 11:15:00,32.06,32.08,32.02,32.04,106136.0,28.8117,28.8297,28.7758,28.7937,106136.0
2020-06-24 11:20:00,32.04,32.14,32.04,32.13,123254.0,28.7937,28.8836,28.7937,28.8746,123254.0
2020-06-24 11:25:00,32.14,32.16,32.09,32.13,149058.0,28.8836,28.9016,28.8387,28.8746,149058.0
2020-06-24 11:30:00,32.13,32.14,32.09,32.12,89613.0,28.8746,28.8836,28.8387,28.8656,89613.0
2020-06-24 11:35:00,32.12,32.14,32.08,32.11,106128.0,28.8656,28.8836,28.8297,28.8567,106128.0
2020-06-24 11:40:00,32.11,32.14,32.03,32.03,92183.0,28.8567,28.8836,28.7848,28.7848,92183.0
2020-06-24 11:45:00,32.03,32.11,32.03,32.09,150208.0,28.7848,28.8567,28.7848,28.8387,150208.0
2020-06-24 11:50:00,32.09,32.18,32.08,32.14,110428.0,28.8387,28.9196,28.8297,28.8836,110428.0
2020-06-24 11:55:00,32.14,32.18,32.13,32.18,83208.0,28.8836,28.9196,28.8746,28.9196,83208.0
2020-06-24 12:00:00,32.17,32.18,32.12,32.16,89701.0,28.9106,28.9196,28.8656,28.9016,89701.0
2020-06-24 12:05:00,32.16,32.16,32.08,32.09,77388.0,28.9016,28.9016,28.8297,28.8387,77388.0
2020-06-24 12:10:00,32.1,32.1,32.04,32.05,50963.0,28.8477,28.8477,28.7937,28.8027,50963.0
2020-06-24 12:15:00,32.06,32.13,32.05,32.11,80254.0,28.8117,28.8746,28.8027,28.8567,80254.0
2020-06-24 12:20:00,32.12,32.13,32.1,32.13,67385.0,28.8656,28.8746,28.8477,28.8746,67385.0
2020-06-24 12:25:00,32.13,32.17,32.1,32.16,108549.0,28.8746,28.9106,28.8477,28.9016,108549.0
2020-06-24 12:30:00,32.16,32.18,32.14,32.15,119802.0,28.9016,28.9196,28.8836,28.8926,119802.0
2020-06-24 12:35:00,32.15,32.21,32.14,32.21,74935.0,28.8926,28.9465,28.8836,28.9465,74935.0
2020-06-24 12:40:00,32.22,32.32,32.22,32.31,92370.0,28.9555,29.0454,28.9555,29.0364,92370.0
2020-06-24 12:45:00,32.31,32.35,32.29,32.3,154340.0,29.0364,29.0723,29.0184,29.0274,154340.0
2020-06-24 12:50:00,32.31,32.38,32.29,32.38,111501.0,29.0364,29.0993,29.0184,29.0993,111501.0
2020-06-24 12:55:00,32.38,32.49,32.36,32.48,247407.0,29.0993,29.1982,29.0813,29.1892,247407.0
2020-06-24 13:00:00,32.48,32.5,32.39,32.43,182307.0,29.1892,29.2071,29.1083,29.1442,182307.0
2020-06-24 13:05:00,32.44,32.53,32.43,32.52,154115.0,29.1532,29.2341,29.1442,29.2251,154115.0
2020-06-24 13:10:00,32.53,32.58,32.46,32.48,219853.0,29.2341,29.279,29.1712,29.1892,219853.0
2020-06-24 13:15:00,32.48,32.6,32.48,32.59,92368.0,29.1892,29.297,29.1892,29.288,92368.0
2020-06-24 13:20:00,32.6,32.6,32.52,32.53,180012.0,29.297,29.297,29.2251,29.2341,180012.0
2020-06-24 13:25:00,32.53,32.57,32.51,32.55,109525.0,29.2341,29.27,29.2161,29.2521,109525.0
2020-06-24 13:30:00,32.56,32.63,32.55,32.61,249798.0,29.2611,29.324,29.2521,29.306,249798.0
2020-06-24 13:35:00,32.61,32.7,32.6,32.69,169331.0,29.306,29.3869,29.297,29.3779,169331.0
2020-06-24 13:40:00,32.69,32.69,32.63,32.65,190146.0,29.3779,29.3779,29.324,29.3419,190146.0
2020-06-24 13:45:00,32.66,32.73,32.65,32.73,114660.0,29.3509,29.4138,29.3419,29.4138,114660.0
2020-06-24 13:50:00,32.73,32.78,32.7,32.77,249325.0,29.4138,29.4588,29.3869,29.4498,249325.0
2020-06-24 13:55:00,32.77,32.85,32.77,32.8,242380.0,29.4498,29.5217,29.4498,29.4767,242380.0
2020-06-24 14:00:00,32.8,32.85,32.73,32.78,157061.0,29.4767,29.5217,29.4138,29.4588,157061.0
2020-06-24 14:05:00,32.78,32.9,32.77,32.9,169351.0,29.4588,29.5666,29.4498,29.5666,169351.0
2020-06-24 14:10:00,32.89,32.92,32.86,32.89,176780.0,29.5576,29.5846,29.5307,29.5576,176780.0
2020-06-24 14:15:00,32.88,32.97,32.87,32.91,265039.0,29.5486,29.6295,29.5397,29.5756,265039.0
2020-06-24 14:20:00,32.91,32.95,32.9,32.94,238391.0,29.5756,29.6115,29.5666,29.6026,238391.0
2020-06-24 14:25:00,32.94,33.03,32.92,32.96,349840.0,29.6026,29.6834,29.5846,29.6205,349840.0
2020-06-24 14:30:00,32.95,32.96,32.81,32.84,271380.0,29.6115,29.6205,29.4857,29.5127,271380.0
2020-06-24 14:35:00,32.84,32.92,32.83,32.91,137921.0,29.5127,29.5846,29.5037,29.5756,137921.0
2020-06-24 14:40:00,32.92,32.96,32.85,32.86,156754.0,29.5846,29.6205,29.5217,29.5307,156754.0
2020-06-24 14:45:00,32.86,32.96,32.83,32.95,131622.0,29.5307,29.6205,29.5037,29.6115,131622.0
2020-06-24 14:50:00,32.95,32.96,32.9,32.9,106035.0,29.6115,29.6205,29.5666,29.5666,106035.0
2020-06-24 14:55:00,32.91,32.91,32.86,32.89,120106.0,29.5756,29.5756,29.5307,29.5576,120106.0
2020-06-24 15:00:00,32.89,32.9,32.76,32.84,217802.0,29.5576,29.5666,29.4408,29.5127,217802.0
2020-06-24 15:05:00,32.84,32.84,32.77,32.81,163053.0,29.5127,29.5127,29.4498,29.4857,163053.0
2020-06-24 15:10:00,32.8,32.88,32.8,32.84,202659.0,29.4767,29.5486,29.4767,29.5127,202659.0
2020-06-24 15:15:00,32.85,32.92,32.84,32.91,193881.0,29.5217,29.5846,29.5127,29.5756,193881.0
2020-06-24 15:20:00,32.91,32.92,32.82,32.86,165118.0,29.5756,29.5846,29.4947,29.5307,165118.0
2020-06-24 15:25:00,32.86,32.91,32.86,32.9,147582.0,29.5307,29.5756,29.5307,29.5666,147582.0
2020-06-24 15:30:00,32.9,32.91,32.82,32.86,188323.0,29.5666,29.5756,29.4947,29.5307,188323.0
2020-06-24 15:35:00,32.86,32.86,32.72,32.79,242219.0,29.5307,29.5307,29.4048,29.4678,242219.0
2020-06-24 15:40:00,32.79,32.89,32.78,32.89,217317.0,29.4678,29.5576,29.4588,29.5576,217317.0
2020-06-24 15:45:00,32.88,32.92,32.84,32.84,258389.0,29.5486,29.5846,29.5127,29.5127,258389.0
2020-06-24 15:50:00,32.84,32.84,32.76,32.77,510290.0,29.5127,29.5127,29.4408,29.4498,510290.0
2020-06-24 15:55:00,32.76,32.87,32.76,32.83,764644.0,29.4408,29.5397,29.4408,29.5037,764644.0
2020-06-25 09:30:00,32.75,32.92,32.64,32.79,242929.0,29.4318,29.5846,29.333,29.4678,242929.0
2020-06-25 09:35:00,32.79,32.89,32.7,32.85,175404.0,29.4678,29.5576,29.3869,29.5217,175404.0
2020-06-25 09:40:00,32.86,32.87,32.75,32.79,170067.0,29.5307,29.5397,29.4318,29.4678,170067.0
2020-06-25 09:45:00,32.79,32.87,32.78,32.8,103999.0,29.4678,29.5397,29.4588,29.4767,103999.0
2020-06-25 09:50:00,32.8,32.96,32.74,32.92,155475.0,29.4767,29.6205,29.4228,29.5846,155475.0
2020-06-25 09:55:00,32.92,32.98,32.88,32.98,115650.0,29.5846,29.6385,29.5486,29.6385,115650.0
2020-06-25 10:00:00,32.98,33.03,32.82,32.84,107600.0,29.6385,29.6834,29.4947,29.5127,107600.0
2020-06-25 10:05:00,32.83,32.85,32.78,32.85,81906.0,29.5037,29.5217,29.4588,29.5217,81906.0
2020-06-25 10:10:00,32.85,32.93,32.84,32.9,96005.0,29.5217,29.5936,29.5127,29.5666,96005.0
2020-06-25 10:15:00,32.9,32.91,32.81,32.84,110203.0,29.5666,29.5756,29.4857,29.5127,110203.0
2020-06-25 10:20:00,32.84,32.91,32.84,32.89,70007.0,29.5127,29.5756,29.5127,29.5576,70007.0
2020-06-25 10:25:00,32.89,33.08,32.87,32.99,195079.0,29.5576,29.7284,29.5397,29.6475,195079.0
2020-06-25 10:30:00,32.99,33.03,32.96,33.01,121851.0,29.6475,29.6834,29.6205,29.6655,121851.0
2020-06-25 10:35:00,33.01,33.09,33.0,33.07,204404.0,29.6655,29.7374,29.6565,29.7194,204404.0
2020-06-25 10:40:00,33.07,33.12,33.03,33.09,160458.0,29.7194,29.7643,29.6834,29.7374,160458.0
2020-06-25 10:45:00,33.09,33.12,33.06,33.09,90625.0,29.7374,29.7643,29.7104,29.7374,90625.0
2020-06-25 10:50:00,33.09,33.12,33.04,33.07,145417.0,29.7374,29.7643,29.6924,29.7194,145417.0
2020-06-25 10:55:00,33.06,33.08,32.96,33.0,91242.0,29.7104,29.7284,29.6205,29.6565,91242.0
2020-06-25 11:00:00,32.99,33.0,32.91,32.95,111767.0,29.6475,29.6565,29.5756,29.6115,111767.0
2020-06-25 11:05:00,32.94,32.95,32.88,32.94,66284.0,29.6026,29.6115,29.5486,29.6026,66284.0
2020-06-25 11:10:00,32.94,33.02,32.92,33.02,63764.0,29.6026,29.6745,29.5846,29.6745,63764.0
2020-06-25 11:15:00,33.01,33.03,32.99,33.02,58939.0,29.6655,29.6834,29.6475,29.6745,58939.0
2020-06-25 11:20:00,33.02,33.04,33.02,33.04,50235.0,29.6745,29.6924,29.6745,29.6924,50235.0
2020-06-25 11:25:00,33.04,33.05,33.01,33.03,65105.0,29.6924,29.7014,29.6655,29.6834,65105.0
2020-06-25 11:30:00,33.03,33.12,33.03,33.09,119314.0,29.6834,29.7643,29.6834,29.7374,119314.0
2020-06-25 11:35:00,33.09,33.09,32.99,33.07,114467.0,29.7374,29.7374,29.6475,29.7194,114467.0
2020-06-25 11:40:00,33.07,33.07,33.01,33.05,89152.0,29.7194,29.7194,29.6655,29.7014,89152.0
2020-06-25 11:45:00,33.05,33.09,33.03,33.08,110583.0,29.7014,29.7374,29.6834,29.7284,110583.0
2020-06-25 11:50:00,33.08,33.13,33.07,33.13,67733.0,29.7284,29.7733,29.7194,29.7733,67733.0
2020-06-25 11:55:00,33.13,33.18,33.1,33.11,379878.0,29.7733,29.8182,29.7463,29.7553,379878.0
2020-06-25 12:00:00,33.11,33.16,33.11,33.14,112075.0,29.7553,29.8003,29.7553,29.7823,112075.0
2020-06-25 12:05:00,33.14,33.16,33.11,33.15,94760.0,29.7823,29.8003,29.7553,29.7913,94760.0
2020-06-25 12:10:00,33.15,33.17,33.13,33.15,83920.0,29.7913,29.8093,29.7733,29.7913,83920.0
2020-06-25 12:15:00,33.16,33.18,33.14,33.18,107152.0,29.8003,29.8182,29.7823,29.8182,107152.0
2020-06-25 12:20:00,33.18,33.26,33.18,33.26,178268.0,29.8182,29.8901,29.8182,29.8901,178268.0
2020-06-25 12:25:00,33.26,33.29,33.2,33.23,183681.0,29.8901,29.9171,29.8362,29.8632,183681.0
2020-06-25 12:30:00,33.24,33.28,33.21,33.27,118918.0,29.8722,29.9081,29.8452,29.8991,118918.0
2020-06-25 12:35:00,33.26,33.37,33.25,33.31,161622.0,29.8901,29.989,29.8811,29.9351,161622.0
2020-06-25 12:40:00,33.31,33.36,33.28,33.35,89486.0,29.9351,29.98,29.9081,29.971,89486.0
2020-06-25 12:45:00,33.35,33.43,33.3,33.43,121051.0,29.971,30.0429,29.9261,30.0429,121051.0
2020-06-25 12:50:00,33.43,33.43,33.32,33.32,152623.0,30.0429,30.0429,29.9441,29.9441,152623.0
2020-06-25 12:55:00,33.32,33.33,33.19,33.21,174986.0,29.9441,29.953,29.8272,29.8452,174986.0
2020-06-25 13:00:00,33.21,33.21,33.11,33.18,105747.0,29.8452,29.8452,29.7553,29.8182,105747.0
2020-06-25 13:05:00,33.18,33.2,33.12,33.12,83527.0,29.8182,29.8362,29.7643,29.7643,83527.0
2020-06-25 13:10:00,33.13,33.17,33.11,33.13,173440.0,29.7733,29.8093,29.7553,29.7733,173440.0
2020-06-25 13:15:00,33.14,33.19,33.09,33.12,351124.0,29.7823,29.8272,29.7374,29.7643,351124.0
2020-06-25 13:20:00,33.12,33.14,32.94,32.94,203963.0,29.7643,29.7823,29.6026,29.6026,203963.0
2020-06-25 13:25:00,32.95,32.98,32.87,32.88,191436.0,29.6115,29.6385,29.5397,29.5486,191436.0
2020-06-25 13:30:00,32.88,32.88,32.79,32.84,272094.0,29.5486,29.5486,29.4678,29.5127,272094.0
2020-06-25 13:35:00,32.84,32.89,32.79,32.86,116441.0,29.5127,29.5576,29.4678,29.5307,116441.0
2020-06-25 13:40:00,32.86,32.93,32.83,32.91,160530.0,29.5307,29.5936,29.5037,29.5756,160530.0
2020-06-25 13:45:00,32.92,32.94,32.85,32.88,76199.0,29.5846,29.6026,29.5217,29.5486,76199.0
2020-06-25 13:50:00,32.89,32.91,32.81,32.89,130462.0,29.5576,29.5756,29.4857,29.5576,130462.0
2020-06-25 13:55:00,32.88,32.94,32.87,32.93,58509.0,29.5486,29.6026,29.5397,29.5936,58509.0
2020-06-25 14:00:00,32.93,32.93,32.86,32.91,71111.0,29.5936,29.5936,29.5307,29.5756,71111.0
2020-06-25 14:05:00,32.9,32.98,32.9,32.97,78786.0,29.5666,29.6385,29.5666,29.6295,78786.0
2020-06-25 14:10:00,32.98,33.0,32.93,32.94,55770.0,29.6385,29.6565,29.5936,29.6026,55770.0
2020-06-25 14:15:00,32.94,32.95,32.92,32.92,44897.0,29.6026,29.6115,29.5846,29.5846,44897.0
2020-06-25 14:20:00,32.92,32.95,32.91,32.93,38145.0,29.5846,29.6115,29.5756,29.5936,38145.0
2020-06-25 14:25:00,32.92,33.01,32.92,33.0,61322.0,29.5846,29.6655,29.5846,29.6565,61322.0
2020-06-25 14:30:00,33.0,33.0,32.93,33.0,50242.0,29.6565,29.6565,29.5936,29.6565,50242.0
2020-06-25 14:35:00,33.0,33.0,32.93,32.95,118647.0,29.6565,29.6565,29.5936,29.6115,118647.0
2020-06-25 14:40:00,32.95,32.97,32.88,32.92,117894.0,29.6115,29.6295,29.5486,29.5846,117894.0
2020-06-25 14:45:00,32.91,32.94,32.9,32.91,78161.0,29.5756,29.6026,29.5666,29.5756,78161.0
2020-06-25 14:50:00,32.91,32.96,32.9,32.91,59838.0,29.5756,29.6205,29.5666,29.5756,59838.0
2020-06-25 14:55:00,32.91,32.91,32.84,32.84,136980.0,29.5756,29.5756,29.5127,29.5127,136980.0
2020-06-25 15:00:00,32.84,32.87,32.81,32.86,197056.0,29.5127,29.5397,29.4857,29.5307,197056.0
2020-06-25 15:05:00,32.86,32.96,32.85,32.92,196666.0,29.5307,29.6205,29.5217,29.5846,196666.0
2020-06-25 15:10:00,32.93,32.95,32.9,32.91,102493.0,29.5936,29.6115,29.5666,29.5756,102493.0
2020-06-25 15:15:00,32.91,32.92,32.83,32.86,320380.0,29.5756,29.5846,29.5037,29.5307,320380.0
2020-06-25 15:20:00,32.86,32.92,32.82,32.87,249797.0,29.5307,29.5846,29.4947,29.5397,249797.0
2020-06-25 15:25:00,32.87,32.91,32.83,32.84,141783.0,29.5397,29.5756,29.5037,29.5127,141783.0
2020-06-25 15:30:00,32.84,32.84,32.75,32.76,328539.0,29.5127,29.5127,29.4318,29.4408,328539.0
2020-06-25 15:35:00,32.76,32.76,32.73,32.75,296302.0,29.4408,29.4408,29.4138,29.4318,296302.0
2020-06-25 15:40:00,32.75,32.83,32.74,32.77,268035.0,29.4318,29.5037,29.4228,29.4498,268035.0
2020-06-25 15:45:00,32.76,32.77,32.69,32.69,352865.0,29.4408,29.4498,29.3779,29.3779,352865.0
2020-06-25 15:50:00,32.71,32.83,32.69,32.78,717455.0,29.3959,29.5037,29.3779,29.4588,717455.0
2020-06-25 15:55:00,32.78,32.81,32.66,32.78,978445.0,29.4588,29.4857,29.3509,29.4588,978445.0
2020-06-26 09:30:00,32.91,32.94,32.7,32.72,228429.0,29.5756,29.6026,29.3869,29.4048,228429.0
2020-06-26 09:35:00,32.71,32.76,32.59,32.73,184468.0,29.3959,29.4408,29.288,29.4138,184468.0
2020-06-26 09:40:00,32.73,32.84,32.64,32.81,166607.0,29.4138,29.5127,29.333,29.4857,166607.0
2020-06-26 09:45:00,32.8,32.81,32.74,32.77,100965.0,29.4767,29.4857,29.4228,29.4498,100965.0
2020-06-26 09:50:00,32.76,32.76,32.69,32.73,96539.0,29.4408,29.4408,29.3779,29.4138,96539.0
2020-06-26 09:55:00,32.72,32.78,32.68,32.76,89226.0,29.4048,29.4588,29.3689,29.4408,89226.0
2020-06-26 10:00:00,32.75,32.89,32.74,32.85,128676.0,29.4318,29.5576,29.4228,29.5217,128676.0
2020-06-26 10:05:00,32.86,33.02,32.85,32.91,193191.0,29.5307,29.6745,29.5217,29.5756,193191.0
2020-06-26 10:10:00,32.91,33.01,32.86,33.01,110090.0,29.5756,29.6655,29.5307,29.6655,110090.0
2020-06-26 10:15:00,33.01,33.08,32.97,33.08,210225.0,29.6655,29.7284,29.6295,29.7284,210225.0
2020-06-26 10:20:00,33.09,33.18,33.08,33.18,172795.0,29.7374,29.8182,29.7284,29.8182,172795.0
2020-06-26 10:25:00,33.18,33.18,33.06,33.09,136417.0,29.8182,29.8182,29.7104,29.7374,136417.0
2020-06-26 10:30:00,33.09,33.1,32.95,32.97,141410.0,29.7374,29.7463,29.6115,29.6295,141410.0
2020-06-26 10:35:00,32.98,33.01,32.95,32.96,85838.0,29.6385,29.6655,29.6115,29.6205,85838.0
2020-06-26 10:40:00,32.97,33.01,32.85,32.89,126620.0,29.6295,29.6655,29.5217,29.5576,126620.0
2020-06-26 10:45:00,32.89,32.95,32.87,32.88,96756.0,29.5576,29.6115,29.5397,29.5486,96756.0
2020-06-26 10:50:00,32.89,32.92,32.84,32.87,65022.0,29.5576,29.5846,29.5127,29.5397,65022.0
2020-06-26 10:55:00,32.87,32.9,32.84,32.89,88256.0,29.5397,29.5666,29.5127,29.5576,88256.0
2020-06-26 11:00:00,32.9,33.04,32.9,33.04,121908.0,29.5666,29.6924,29.5666,29.6924,121908.0
2020-06-26 11:05:00,33.04,33.06,33.01,33.03,107956.0,29.6924,29.7104,29.6655,29.6834,107956.0
2020-06-26 11:10:00,33.02,33.11,33.02,33.05,142386.0,29.6745,29.7553,29.6745,29.7014,142386.0
2020-06-26 11:15:00,33.05,33.1,33.03,33.08,74236.0,29.7014,29.7463,29.6834,29.7284,74236.0
2020-06-26 11:20:00,33.09,33.1,33.02,33.03,95369.0,29.7374,29.7463,29.6745,29.6834,95369.0
2020-06-26 11:25:00,33.03,33.04,32.96,32.99,113288.0,29.6834,29.6924,29.6205,29.6475,113288.0
2020-06-26 11:30:00,33.0,33.05,32.98,33.0,97992.0,29.6565,29.7014,29.6385,29.6565,97992.0
2020-06-26 11:35:00,32.99,33.13,32.99,33.12,151345.0,29.6475,29.7733,29.6475,29.7643,151345.0
2020-06-26 11:40:00,33.12,33.22,33.03,33.19,234772.0,29.7643,29.8542,29.6834,29.8272,234772.0
2020-06-26 11:45:00,33.18,33.22,33.16,33.16,111334.0,29.8182,29.8542,29.8003,29.8003,111334.0
2020-06-26 11:50:00,33.17,33.18,33.11,33.12,74174.0,29.8093,29.8182,29.7553,29.7643,74174.0
2020-06-26 11:55:00,33.13,33.14,33.08,33.08,82059.0,29.7733,29.7823,29.7284,29.7284,82059.0
2020-06-26 12:00:00,33.09,33.13,33.06,33.07,115578.0,29.7374,29.7733,29.7104,29.7194,115578.0
2020-06-26 12:05:00,33.07,33.07,33.02,33.06,62688.0,29.7194,29.7194,29.6745,29.7104,62688.0
2020-06-26 12:10:00,33.06,33.08,33.04,33.05,51681.0,29.7104,29.7284,29.6924,29.7014,51681.0
2020-06-26 12:15:00,33.05,33.06,32.97,32.97,84566.0,29.7014,29.7104,29.6295,29.6295,84566.0
2020-06-26 12:20:00,32.96,33.02,32.92,32.99,89898.0,29.6205,29.6745,29.5846,29.6475,89898.0
2020-06-26 12:25:00,32.98,33.03,32.96,32.98,73402.0,29.6385,29.6834,29.6205,29.6385,73402.0
2020-06-26 12:30:00,32.98,32.99,32.93,32.98,49497.0,29.6385,29.6475,29.5936,29.6385,49497.0
2020-06-26 12:35:00,32.98,32.99,32.92,32.94,64156.0,29.6385,29.6475,29.5846,29.6026,64156.0
2020-06-26 12:40:00,32.93,33.01,32.89,32.99,199847.0,29.5936,29.6655,29.5576,29.6475,199847.0
2020-06-26 12:45:00,32.99,32.99,32.95,32.97,60149.0,29.6475,29.6475,29.6115,29.6295,60149.0
2020-06-26 12:50:00,32.96,32.98,32.95,32.98,33413.0,29.6205,29.6385,29.6115,29.6385,33413.0
2020-06-26 12:55:00,32.98,32.98,32.91,32.95,42454.0,29.6385,29.6385,29.5756,29.6115,42454.0
2020-06-26 13:00:00,32.95,33.01,32.92,32.95,39595.0,29.6115,29.6655,29.5846,29.6115,39595.0
2020-06-26 13:05:00,32.95,33.01,32.95,32.98,39352.0,29.6115,29.6655,29.6115,29.6385,39352.0
2020-06-26 13:10:00,32.98,33.0,32.92,32.93,58284.0,29.6385,29.6565,29.5846,29.5936,58284.0
2020-06-26 13:15:00,32.92,32.95,32.91,32.94,63199.0,29.5846,29.6115,29.5756,29.6026,63199.0
2020-06-26 13:20:00,32.95,32.96,32.92,32.94,43194.0,29.6115,29.6205,29.5846,29.6026,43194.0
2020-06-26 13:25:00,32.94,32.94,32.9,32.91,42552.0,29.6026,29.6026,29.5666,29.5756,42552.0
2020-06-26 13:30:00,32.92,33.07,32.9,33.05,130005.0,29.5846,29.7194,29.5666,29.7014,130005.0
2020-06-26 13:35:00,33.05,33.06,32.97,33.05,57866.0,29.7014,29.7104,29.6295,29.7014,57866.0
2020-06-26 13:40:00,33.05,33.05,32.99,33.0,62542.0,29.7014,29.7014,29.6475,29.6565,62542.0
2020-06-26 13:45:00,33.0,33.06,32.98,33.06,60554.0,29.6565,29.7104,29.6385,29.7104,60554.0
2020-06-26 13:50:00,33.06,33.1,33.04,33.09,73068.0,29.7104,29.7463,29.6924,29.7374,73068.0
2020-06-26 13:55:00,33.09,33.16,33.09,33.13,106655.0,29.7374,29.8003,29.7374,29.7733,106655.0
2020-06-26 14:00:00,33.13,33.13,33.06,33.07,51086.0,29.7733,29.7733,29.7104,29.7194,51086.0
2020-06-26 14:05:00,33.07,33.07,33.02,33.03,40338.0,29.7194,29.7194,29.6745,29.6834,40338.0
2020-06-26 14:10:00,33.03,33.06,32.99,33.01,42061.0,29.6834,29.7104,29.6475,29.6655,42061.0
2020-06-26 14:15:00,33.01,33.01,32.96,32.96,42177.0,29.6655,29.6655,29.6205,29.6205,42177.0
2020-06-26 14:20:00,32.96,33.0,32.94,32.97,56293.0,29.6205,29.6565,29.6026,29.6295,56293.0
2020-06-26 14:25:00,32.97,32.98,32.9,32.95,78845.0,29.6295,29.6385,29.5666,29.6115,78845.0
2020-06-26 14:30:00,32.95,33.01,32.94,32.96,90066.0,29.6115,29.6655,29.6026,29.6205,90066.0
2020-06-26 14:35:00,32.97,32.98,32.93,32.96,60682.0,29.6295,29.6385,29.5936,29.6205,60682.0
2020-06-26 14:40:00,32.96,33.0,32.95,32.96,98810.0,29.6205,29.6565,29.6115,29.6205,98810.0
2020-06-26 14:45:00,32.96,32.97,32.88,32.91,78888.0,29.6205,29.6295,29.5486,29.5756,78888.0
2020-06-26 14:50:00,32.91,32.92,32.83,32.84,81132.0,29.5756,29.5846,29.5037,29.5127,81132.0
2020-06-26 14:55:00,32.83,32.86,32.75,32.77,94875.0,29.5037,29.5307,29.4318,29.4498,94875.0
2020-06-26 15:00:00,32.77,32.79,32.73,32.76,106361.0,29.4498,29.4678,29.4138,29.4408,106361.0
2020-06-26 15:05:00,32.76,32.81,32.75,32.81,74665.0,29.4408,29.4857,29.4318,29.4857,74665.0
2020-06-26 15:10:00,32.8,32.84,32.77,32.83,85199.0,29.4767,29.5127,29.4498,29.5037,85199.0
2020-06-26 15:15:00,32.83,32.85,32.8,32.82,105312.0,29.5037,29.5217,29.4767,29.4947,105312.0
2020-06-26 15:20:00,32.82,32.83,32.75,32.77,110946.0,29.4947,29.5037,29.4318,29.4498,110946.0
2020-06-26 15:25:00,32.76,32.8,32.73,32.75,163029.0,29.4408,29.4767,29.4138,29.4318,163029.0
2020-06-26 15:30:00,32.75,32.78,32.72,32.73,194980.0,29.4318,29.4588,29.4048,29.4138,194980.0
2020-06-26 15:35:00,32.74,32.78,32.7,32.75,198998.0,29.4228,29.4588,29.3869,29.4318,198998.0
2020-06-26 15:40:00,32.74,32.75,32.67,32.73,349374.0,29.4228,29.4318,29.3599,29.4138,349374.0
2020-06-26 15:45:00,32.72,32.73,32.6,32.65,471280.0,29.4048,29.4138,29.297,29.3419,471280.0
2020-06-26 15:50:00,32.63,32.7,32.55,32.69,383163.0,29.324,29.3869,29.2521,29.3779,383163.0
2020-06-26 15:55:00,32.69,32.74,32.63,32.65,613426.0,29.3779,29.4228,29.324,29.3419,613426.0
2020-06-29 09:30:00,32.87,33.22,32.86,33.21,286155.0,29.5397,29.8542,29.5307,29.8452,286155.0
2020-06-29 09:35:00,33.21,33.24,33.0,33.22,328330.0,29.8452,29.8722,29.6565,29.8542,328330.0
2020-06-29 09:40:00,33.22,33.35,33.11,33.12,454862.0,29.8542,29.971,29.7553,29.7643,454862.0
2020-06-29 09:45:00,33.12,33.23,33.12,33.18,302710.0,29.7643,29.8632,29.7643,29.8182,302710.0
2020-06-29 09:50:00,33.19,33.25,33.15,33.2,185383.0,29.8272,29.8811,29.7913,29.8362,185383.0
2020-06-29 09:55:00,33.2,33.34,33.18,33.32,174536.0,29.8362,29.962,29.8182,29.9441,174536.0
2020-06-29 10:00:00,33.33,33.41,33.3,33.34,186877.0,29.953,30.0249,29.9261,29.962,186877.0
2020-06-29 10:05:00,33.34,33.54,33.31,33.54,322462.0,29.962,30.1418,29.9351,30.1418,322462.0
2020-06-29 10:10:00,33.54,33.74,33.52,33.72,384798.0,30.1418,30.3215,30.1238,30.3035,384798.0
2020-06-29 10:15:00,33.72,33.81,33.67,33.7,310478.0,30.3035,30.3844,30.2586,30.2856,310478.0
2020-06-29 10:20:00,33.71,33.83,33.71,33.81,194334.0,30.2945,30.4024,30.2945,30.3844,194334.0
2020-06-29 10:25:00,33.82,33.92,33.8,33.88,376525.0,30.3934,30.4833,30.3754,30.4473,376525.0
2020-06-29 10:30:00,33.89,33.93,33.82,33.84,203745.0,30.4563,30.4923,30.3934,30.4114,203745.0
2020-06-29 10:35:00,33.84,33.85,33.76,33.81,194683.0,30.4114,30.4204,30.3395,30.3844,194683.0
2020-06-29 10:40:00,33.81,33.88,33.79,33.79,175082.0,30.3844,30.4473,30.3664,30.3664,175082.0
2020-06-29 10:45:00,33.8,33.9,33.79,33.87,90836.0,30.3754,30.4653,30.3664,30.4383,90836.0
2020-06-29 10:50:00,33.88,33.94,33.83,33.87,200034.0,30.4473,30.5012,30.4024,30.4383,200034.0
2020-06-29 10:55:00,33.87,33.87,33.74,33.75,132721.0,30.4383,30.4383,30.3215,30.3305,132721.0
2020-06-29 11:00:00,33.76,33.78,33.72,33.77,124322.0,30.3395,30.3575,30.3035,30.3485,124322.0
2020-06-29 11:05:00,33.77,33.88,33.75,33.87,104429.0,30.3485,30.4473,30.3305,30.4383,104429.0
2020-06-29 11:10:00,33.87,33.98,33.86,33.97,139358.0,30.4383,30.5372,30.4293,30.5282,139358.0
2020-06-29 11:15:00,33.98,34.14,33.97,34.13,452759.0,30.5372,30.681,30.5282,30.672,452759.0
2020-06-29 11:20:00,34.13,34.2,34.1,34.2,175458.0,30.672,30.7349,30.645,30.7349,175458.0
2020-06-29 11:25:00,34.2,34.22,34.12,34.15,115258.0,30.7349,30.7529,30.663,30.69,115258.0
2020-06-29 11:30:00,34.16,34.19,34.02,34.03,103754.0,30.6989,30.7259,30.5731,30.5821,103754.0
2020-06-29 11:35:00,34.03,34.13,34.0,34.04,126495.0,30.5821,30.672,30.5552,30.5911,126495.0
2020-06-29 11:40:00,34.05,34.09,33.97,34.04,78803.0,30.6001,30.636,30.5282,30.5911,78803.0
2020-06-29 11:45:00,34.04,34.06,34.0,34.02,74260.0,30.5911,30.6091,30.5552,30.5731,74260.0
2020-06-29 11:50:00,34.03,34.05,34.0,34.05,60208.0,30.5821,30.6001,30.5552,30.6001,60208.0
2020-06-29 11:55:00,34.04,34.06,34.0,34.0,44219.0,30.5911,30.6091,30.5552,30.5552,44219.0
2020-06-29 12:00:00,33.99,34.03,33.95,33.97,56748.0,30.5462,30.5821,30.5102,30.5282,56748.0
2020-06-29 12:05:00,33.96,33.97,33.92,33.93,45890.0,30.5192,30.5282,30.4833,30.4923,45890.0
2020-06-29 12:10:00,33.93,33.95,33.89,33.94,54198.0,30.4923,30.5102,30.4563,30.5012,54198.0
2020-06-29 12:15:00,33.95,33.98,33.91,33.95,49668.0,30.5102,30.5372,30.4743,30.5102,49668.0
2020-06-29 12:20:00,33.96,33.97,33.93,33.94,34752.0,30.5192,30.5282,30.4923,30.5012,34752.0
2020-06-29 12:25:00,33.94,33.94,33.87,33.88,55842.0,30.5012,30.5012,30.4383,30.4473,55842.0
2020-06-29 12:30:00,33.89,33.92,33.85,33.86,101845.0,30.4563,30.4833,30.4204,30.4293,101845.0
2020-06-29 12:35:00,33.87,33.91,33.86,33.89,46409.0,30.4383,30.4743,30.4293,30.4563,46409.0
2020-06-29 12:40:00,33.89,33.91,33.82,33.84,43019.0,30.4563,30.4743,30.3934,30.4114,43019.0
2020-06-29 12:45:00,33.84,33.87,33.83,33.84,33042.0,30.4114,30.4383,30.4024,30.4114,33042.0
2020-06-29 12:50:00,33.84,33.87,33.83,33.86,26665.0,30.4114,30.4383,30.4024,30.4293,26665.0
2020-06-29 12:55:00,33.86,33.87,33.83,33.84,33564.0,30.4293,30.4383,30.4024,30.4114,33564.0
2020-06-29 13:00:00,33.84,33.95,33.84,33.95,61426.0,30.4114,30.5102,30.4114,30.5102,61426.0
2020-06-29 13:05:00,33.94,33.98,33.91,33.91,89709.0,30.5012,30.5372,30.4743,30.4743,89709.0
2020-06-29 13:10:00,33.92,33.95,33.89,33.89,39394.0,30.4833,30.5102,30.4563,30.4563,39394.0
2020-06-29 13:15:00,33.89,33.91,33.86,33.86,37523.0,30.4563,30.4743,30.4293,30.4293,37523.0
2020-06-29 13:20:00,33.86,33.88,33.82,33.83,46837.0,30.4293,30.4473,30.3934,30.4024,46837.0
2020-06-29 13:25:00,33.83,33.84,33.79,33.81,77175.0,30.4024,30.4114,30.3664,30.3844,77175.0
2020-06-29 13:30:00,33.82,33.82,33.79,33.8,53781.0,30.3934,30.3934,30.3664,30.3754,53781.0
2020-06-29 13:35:00,33.81,33.83,33.8,33.82,31076.0,30.3844,30.4024,30.3754,30.3934,31076.0
2020-06-29 13:40:00,33.83,33.83,33.77,33.79,38523.0,30.4024,30.4024,30.3485,30.3664,38523.0
2020-06-29 13:45:00,33.79,33.87,33.78,33.85,83250.0,30.3664,30.4383,30.3575,30.4204,83250.0
2020-06-29 13:50:00,33.86,33.9,33.84,33.9,48664.0,30.4293,30.4653,30.4114,30.4653,48664.0
2020-06-29 13:55:00,33.89,33.9,33.86,33.87,37622.0,30.4563,30.4653,30.4293,30.4383,37622.0
2020-06-29 14:00:00,33.86,33.89,33.85,33.89,32595.0,30.4293,30.4563,30.4204,30.4563,32595.0
2020-06-29 14:05:00,33.89,33.89,33.84,33.86,36406.0,30.4563,30.4563,30.4114,30.4293,36406.0
2020-06-29 14:10:00,33.86,33.9,33.85,33.88,48629.0,30.4293,30.4653,30.4204,30.4473,48629.0
2020-06-29 14:15:00,33.88,33.95,33.85,33.87,138415.0,30.4473,30.5102,30.4204,30.4383,138415.0
2020-06-29 14:20:00,33.87,33.87,33.79,33.8,89227.0,30.4383,30.4383,30.3664,30.3754,89227.0
2020-06-29 14:25:00,33.8,33.83,33.78,33.82,66928.0,30.3754,30.4024,30.3575,30.3934,66928.0
2020-06-29 14:30:00,33.82,33.84,33.81,33.83,48800.0,30.3934,30.4114,30.3844,30.4024,48800.0
2020-06-29 14:35:00,33.83,33.84,33.79,33.8,39621.0,30.4024,30.4114,30.3664,30.3754,39621.0
2020-06-29 14:40:00,33.8,33.83,33.77,33.83,64478.0,30.3754,30.4024,30.3485,30.4024,64478.0
2020-06-29 14:45:00,33.83,33.87,33.82,33.84,108742.0,30.4024,30.4383,30.3934,30.4114,108742.0
2020-06-29 14:50:00,33.84,33.87,33.82,33.85,53726.0,30.4114,30.4383,30.3934,30.4204,53726.0
2020-06-29 14:55:00,33.86,33.94,33.84,33.91,60824.0,30.4293,30.5012,30.4114,30.4743,60824.0
2020-06-29 15:00:00,33.91,33.93,33.87,33.88,65557.0,30.4743,30.4923,30.4383,30.4473,65557.0
2020-06-29 15:05:00,33.88,33.92,33.88,33.91,59852.0,30.4473,30.4833,30.4473,30.4743,59852.0
2020-06-29 15:10:00,33.91,33.97,33.9,33.97,84382.0,30.4743,30.5282,30.4653,30.5282,84382.0
2020-06-29 15:15:00,33.97,33.97,33.91,33.93,78055.0,30.5282,30.5282,30.4743,30.4923,78055.0
2020-06-29 15:20:00,33.93,33.97,33.92,33.97,90658.0,30.4923,30.5282,30.4833,30.5282,90658.0
2020-06-29 15:25:00,33.97,33.97,33.9,33.91,103181.0,30.5282,30.5282,30.4653,30.4743,103181.0
2020-06-29 15:30:00,33.91,34.01,33.91,34.0,171931.0,30.4743,30.5641,30.4743,30.5552,171931.0
2020-06-29 15:35:00,33.99,33.99,33.95,33.97,98669.0,30.5462,30.5462,30.5102,30.5282,98669.0
2020-06-29 15:40:00,33.98,34.0,33.96,34.0,143575.0,30.5372,30.5552,30.5192,30.5552,143575.0
2020-06-29 15:45:00,34.0,34.02,33.92,33.95,183115.0,30.5552,30.5731,30.4833,30.5102,183115.0
2020-06-29 15:50:00,33.95,33.99,33.92,33.98,302005.0,30.5102,30.5462,30.4833,30.5372,302005.0
2020-06-29 15:55:00,33.99,34.14,33.95,34.13,591708.0,30.5462,30.681,30.5102,30.672,591708.0
2020-06-30 09:30:00,34.36,34.43,34.15,34.24,457273.0,30.8787,30.9416,30.69,30.7708,457273.0
2020-06-30 09:35:00,34.24,34.25,34.0,34.05,160008.0,30.7708,30.7798,30.5552,30.6001,160008.0
2020-06-30 09:40:00,34.05,34.3,34.01,34.3,172455.0,30.6001,30.8248,30.5641,30.8248,172455.0
2020-06-30 09:45:00,34.31,34.31,33.99,34.17,171705.0,30.8338,30.8338,30.5462,30.7079,171705.0
2020-06-30 09:50:00,34.17,34.26,34.17,34.19,112677.0,30.7079,30.7888,30.7079,30.7259,112677.0
2020-06-30 09:55:00,34.2,34.21,33.93,33.96,127133.0,30.7349,30.7439,30.4923,30.5192,127133.0
2020-06-30 10:00:00,33.98,34.29,33.93,34.29,198384.0,30.5372,30.8158,30.4923,30.8158,198384.0
2020-06-30 10:05:00,34.29,34.33,34.12,34.13,162547.0,30.8158,30.8517,30.663,30.672,162547.0
2020-06-30 10:10:00,34.13,34.21,34.08,34.18,72527.0,30.672,30.7439,30.6271,30.7169,72527.0
2020-06-30 10:15:00,34.19,34.22,34.1,34.14,67109.0,30.7259,30.7529,30.645,30.681,67109.0
2020-06-30 10:20:00,34.14,34.27,34.14,34.24,93056.0,30.681,30.7978,30.681,30.7708,93056.0
2020-06-30 10:25:00,34.24,34.25,34.07,34.07,71706.0,30.7708,30.7798,30.6181,30.6181,71706.0
2020-06-30 10:30:00,34.08,34.2,34.07,34.13,70081.0,30.6271,30.7349,30.6181,30.672,70081.0
2020-06-30 10:35:00,34.12,34.16,34.06,34.14,43465.0,30.663,30.6989,30.6091,30.681,43465.0
2020-06-30 10:40:00,34.14,34.22,34.13,34.13,105522.0,30.681,30.7529,30.672,30.672,105522.0
2020-06-30 10:45:00,34.13,34.14,34.07,34.08,53081.0,30.672,30.681,30.6181,30.6271,53081.0
2020-06-30 10:50:00,34.09,34.19,34.05,34.16,152868.0,30.636,30.7259,30.6001,30.6989,152868.0
2020-06-30 10:55:00,34.16,34.17,34.1,34.16,82880.0,30.6989,30.7079,30.645,30.6989,82880.0
2020-06-30 11:00:00,34.15,34.15,34.02,34.08,70622.0,30.69,30.69,30.5731,30.6271,70622.0
2020-06-30 11:05:00,34.09,34.09,33.97,33.97,91648.0,30.636,30.636,30.5282,30.5282,91648.0
2020-06-30 11:10:00,33.98,34.05,33.97,34.0,99987.0,30.5372,30.6001,30.5282,30.5552,99987.0
2020-06-30 11:15:00,34.01,34.01,33.95,33.97,88217.0,30.5641,30.5641,30.5102,30.5282,88217.0
2020-06-30 11:20:00,33.96,33.97,33.88,33.93,75056.0,30.5192,30.5282,30.4473,30.4923,75056.0
2020-06-30 11:25:00,33.93,34.1,33.93,34.05,102680.0,30.4923,30.645,30.4923,30.6001,102680.0
2020-06-30 11:30:00,34.04,34.08,34.02,34.05,80947.0,30.5911,30.6271,30.5731,30.6001,80947.0
2020-06-30 11:35:00,34.06,34.06,33.95,33.95,90217.0,30.6091,30.6091,30.5102,30.5102,90217.0
2020-06-30 11:40:00,33.95,33.96,33.9,33.93,37655.0,30.5102,30.5192,30.4653,30.4923,37655.0
2020-06-30 11:45:00,33.92,33.93,33.84,33.87,40118.0,30.4833,30.4923,30.4114,30.4383,40118.0
2020-06-30 11:50:00,33.88,33.95,33.86,33.95,50779.0,30.4473,30.5102,30.4293,30.5102,50779.0
2020-06-30 11:55:00,33.95,33.95,33.89,33.91,37870.0,30.5102,30.5102,30.4563,30.4743,37870.0
2020-06-30 12:00:00,33.92,33.93,33.89,33.91,23509.0,30.4833,30.4923,30.4563,30.4743,23509.0
2020-06-30 12:05:00,33.92,33.95,33.89,33.94,82213.0,30.4833,30.5102,30.4563,30.5012,82213.0
2020-06-30 12:10:00,33.94,34.03,33.92,34.01,75896.0,30.5012,30.5821,30.4833,30.5641,75896.0
2020-06-30 12:15:00,34.01,34.01,33.93,33.94,27507.0,30.5641,30.5641,30.4923,30.5012,27507.0
2020-06-30 12:20:00,33.94,33.94,33.88,33.92,32904.0,30.5012,30.5012,30.4473,30.4833,32904.0
2020-06-30 12:25:00,33.92,33.97,33.91,33.95,32956.0,30.4833,30.5282,30.4743,30.5102,32956.0
2020-06-30 12:30:00,33.95,33.95,33.85,33.89,52433.0,30.5102,30.5102,30.4204,30.4563,52433.0
2020-06-30 12:35:00,33.89,33.9,33.86,33.89,40114.0,30.4563,30.4653,30.4293,30.4563,40114.0
2020-06-30 12:40:00,33.89,33.89,33.83,33.85,53548.0,30.4563,30.4563,30.4024,30.4204,53548.0
2020-06-30 12:45:00,33.84,33.86,33.81,33.86,28723.0,30.4114,30.4293,30.3844,30.4293,28723.0
2020-06-30 12:50:00,33.86,33.9,33.82,33.89,42243.0,30.4293,30.4653,30.3934,30.4563,42243.0
2020-06-30 12:55:00,33.89,33.96,33.89,33.94,41497.0,30.4563,30.5192,30.4563,30.5012,41497.0
2020-06-30 13:00:00,33.94,33.94,33.89,33.9,28018.0,30.5012,30.5012,30.4563,30.4653,28018.0
2020-06-30 13:05:00,33.9,33.92,33.88,33.89,29981.0,30.4653,30.4833,30.4473,30.4563,29981.0
2020-06-30 13:10:00,33.9,33.91,33.87,33.9,30265.0,30.4653,30.4743,30.4383,30.4653,30265.0
2020-06-30 13:15:00,33.9,33.93,33.87,33.93,29301.0,30.4653,30.4923,30.4383,30.4923,29301.0
2020-06-30 13:20:00,33.92,33.97,33.91,33.93,35894.0,30.4833,30.5282,30.4743,30.4923,35894.0
2020-06-30 13:25:00,33.93,33.94,33.89,33.93,46060.0,30.4923,30.5012,30.4563,30.4923,46060.0
2020-06-30 13:30:00,33.93,33.93,33.9,33.91,25842.0,30.4923,30.4923,30.4653,30.4743,25842.0
2020-06-30 13:35:00,33.91,34.04,33.91,34.02,46361.0,30.4743,30.5911,30.4743,30.5731,46361.0
2020-06-30 13:40:00,34.02,34.04,33.97,33.98,52353.0,30.5731,30.5911,30.5282,30.5372,52353.0
2020-06-30 13:45:00,33.98,34.01,33.96,33.97,39276.0,30.5372,30.5641,30.5192,30.5282,39276.0
2020-06-30 13:50:00,33.97,34.0,33.96,34.0,22679.0,30.5282,30.5552,30.5192,30.5552,22679.0
2020-06-30 13:55:00,34.0,34.0,33.96,33.96,38030.0,30.5552,30.5552,30.5192,30.5192,38030.0
2020-06-30 14:00:00,33.97,33.97,33.93,33.94,51331.0,30.5282,30.5282,30.4923,30.5012,51331.0
2020-06-30 14:05:00,33.93,33.94,33.91,33.92,35633.0,30.4923,30.5012,30.4743,30.4833,35633.0
2020-06-30 14:10:00,33.93,33.95,33.87,33.87,46227.0,30.4923,30.5102,30.4383,30.4383,46227.0
2020-06-30 14:15:00,33.87,33.89,33.84,33.84,39813.0,30.4383,30.4563,30.4114,30.4114,39813.0
2020-06-30 14:20:00,33.85,33.88,33.83,33.87,44046.0,30.4204,30.4473,30.4024,30.4383,44046.0
2020-06-30 14:25:00,33.86,33.88,33.85,33.88,41361.0,30.4293,30.4473,30.4204,30.4473,41361.0
2020-06-30 14:30:00,33.87,33.9,33.86,33.9,53768.0,30.4383,30.4653,30.4293,30.4653,53768.0
2020-06-30 14:35:00,33.9,33.96,33.89,33.95,56776.0,30.4653,30.5192,30.4563,30.5102,56776.0
2020-06-30 14:40:00,33.95,33.97,33.94,33.96,43346.0,30.5102,30.5282,30.5012,30.5192,43346.0
2020-06-30 14:45:00,33.95,33.96,33.89,33.9,47261.0,30.5102,30.5192,30.4563,30.4653,47261.0
2020-06-30 14:50:00,33.9,33.91,33.87,33.9,55545.0,30.4653,30.4743,30.4383,30.4653,55545.0
2020-06-30 14:55:00,33.9,33.96,33.9,33.95,52047.0,30.4653,30.5192,30.4653,30.5102,52047.0
2020-06-30 15:00:00,33.96,33.98,33.91,33.93,64627.0,30.5192,30.5372,30.4743,30.4923,64627.0
2020-06-30 15:05:00,33.94,33.95,33.91,33.92,42653.0,30.5012,30.5102,30.4743,30.4833,42653.0
2020-06-30 15:10:00,33.92,33.93,33.88,33.89,84263.0,30.4833,30.4923,30.4473,30.4563,84263.0
2020-06-30 15:15:00,33.9,33.9,33.83,33.83,99786.0,30.4653,30.4653,30.4024,30.4024,99786.0
2020-06-30 15:20:00,33.83,33.89,33.83,33.87,92023.0,30.4024,30.4563,30.4024,30.4383,92023.0
2020-06-30 15:25:00,33.87,33.91,33.86,33.9,114030.0,30.4383,30.4743,30.4293,30.4653,114030.0
2020-06-30 15:30:00,33.9,33.96,33.89,33.95,144011.0,30.4653,30.5192,30.4563,30.5102,144011.0
2020-06-30 15:35:00,33.95,33.97,33.92,33.92,110037.0,30.5102,30.5282,30.4833,30.4833,110037.0
2020-06-30 15:40:00,33.92,33.99,33.92,33.97,112799.0,30.4833,30.5462,30.4833,30.5282,112799.0
2020-06-30 15:45:00,33.98,34.05,33.97,34.03,256131.0,30.5372,30.6001,30.5282,30.5821,256131.0
2020-06-30 15:50:00,34.04,34.16,34.04,34.14,356907.0,30.5911,30.6989,30.5911,30.681,356907.0
2020-06-30 15:55:00,34.13,34.13,33.84,33.85,2376244.0,30.672,30.672,30.4114,30.4204,2376244.0
2020-07-01 09:30:00,33.86,33.93,33.6,33.7,373187.0,30.4293,30.4923,30.1957,30.2856,373187.0
2020-07-01 09:35:00,33.7,33.73,33.52,33.63,165591.0,30.2856,30.3125,30.1238,30.2226,165591.0
2020-07-01 09:40:00,33.63,33.65,33.52,33.61,93438.0,30.2226,30.2406,30.1238,30.2047,93438.0
2020-07-01 09:45:00,33.6,33.66,33.42,33.48,178948.0,30.1957,30.2496,30.0339,30.0878,178948.0
2020-07-01 09:50:00,33.47,33.47,33.28,33.33,206257.0,30.0789,30.0789,29.9081,29.953,206257.0
2020-07-01 09:55:00,33.33,33.46,33.31,33.36,160140.0,29.953,30.0699,29.9351,29.98,160140.0
2020-07-01 10:00:00,33.37,33.46,33.37,33.45,116305.0,29.989,30.0699,29.989,30.0609,116305.0
2020-07-01 10:05:00,33.45,33.87,33.43,33.66,473098.0,30.0609,30.4383,30.0429,30.2496,473098.0
2020-07-01 10:10:00,33.66,33.72,33.57,33.69,139879.0,30.2496,30.3035,30.1687,30.2766,139879.0
2020-07-01 10:15:00,33.69,33.7,33.58,33.64,71539.0,30.2766,30.2856,30.1777,30.2316,71539.0
2020-07-01 10:20:00,33.64,33.73,33.57,33.69,106337.0,30.2316,30.3125,30.1687,30.2766,106337.0
2020-07-01 10:25:00,33.69,33.77,33.68,33.74,88132.0,30.2766,30.3485,30.2676,30.3215,88132.0
2020-07-01 10:30:00,33.73,33.78,33.7,33.78,81119.0,30.3125,30.3575,30.2856,30.3575,81119.0
2020-07-01 10:35:00,33.78,33.86,33.76,33.84,69254.0,30.3575,30.4293,30.3395,30.4114,69254.0
2020-07-01 10:40:00,33.84,33.91,33.81,33.88,93460.0,30.4114,30.4743,30.3844,30.4473,93460.0
2020-07-01 10:45:00,33.87,33.89,33.84,33.87,70085.0,30.4383,30.4563,30.4114,30.4383,70085.0
2020-07-01 10:50:00,33.87,33.95,33.84,33.9,154722.0,30.4383,30.5102,30.4114,30.4653,154722.0
2020-07-01 10:55:00,33.9,33.95,33.86,33.95,76358.0,30.4653,30.5102,30.4293,30.5102,76358.0
2020-07-01 11:00:00,33.95,33.97,33.91,33.96,77804.0,30.5102,30.5282,30.4743,30.5192,77804.0
2020-07-01 11:05:00,33.95,33.98,33.91,33.92,36974.0,30.5102,30.5372,30.4743,30.4833,36974.0
2020-07-01 11:10:00,33.92,33.93,33.88,33.91,46167.0,30.4833,30.4923,30.4473,30.4743,46167.0
2020-07-01 11:15:00,33.91,33.95,33.89,33.9,28253.0,30.4743,30.5102,30.4563,30.4653,28253.0
2020-07-01 11:20:00,33.9,33.91,33.83,33.9,53400.0,30.4653,30.4743,30.4024,30.4653,53400.0
2020-07-01 11:25:00,33.9,33.9,33.8,33.81,50828.0,30.4653,30.4653,30.3754,30.3844,50828.0
2020-07-01 11:30:00,33.81,33.84,33.75,33.77,50802.0,30.3844,30.4114,30.3305,30.3485,50802.0
2020-07-01 11:35:00,33.77,33.8,33.74,33.8,32801.0,30.3485,30.3754,30.3215,30.3754,32801.0
2020-07-01 11:40:00,33.8,33.83,33.77,33.82,29205.0,30.3754,30.4024,30.3485,30.3934,29205.0
2020-07-01 11:45:00,33.82,33.85,33.81,33.84,35228.0,30.3934,30.4204,30.3844,30.4114,35228.0
2020-07-01 11:50:00,33.84,33.85,33.81,33.83,24584.0,30.4114,30.4204,30.3844,30.4024,24584.0
2020-07-01 11:55:00,33.84,33.9,33.83,33.88,58568.0,30.4114,30.4653,30.4024,30.4473,58568.0
2020-07-01 12:00:00,33.89,33.89,33.83,33.87,36900.0,30.4563,30.4563,30.4024,30.4383,36900.0
2020-07-01 12:05:00,33.88,33.89,33.86,33.89,22938.0,30.4473,30.4563,30.4293,30.4563,22938.0
2020-07-01 12:10:00,33.88,33.9,33.85,33.86,58162.0,30.4473,30.4653,30.4204,30.4293,58162.0
2020-07-01 12:15:00,33.87,33.95,33.87,33.94,60634.0,30.4383,30.5102,30.4383,30.5012,60634.0
2020-07-01 12:20:00,33.94,33.96,33.92,33.93,46255.0,30.5012,30.5192,30.4833,30.4923,46255.0
2020-07-01 12:25:00,33.94,33.95,33.91,33.95,43126.0,30.5012,30.5102,30.4743,30.5102,43126.0
2020-07-01 12:30:00,33.95,33.95,33.91,33.91,38251.0,30.5102,30.5102,30.4743,30.4743,38251.0
2020-07-01 12:35:00,33.91,33.94,33.9,33.94,45077.0,30.4743,30.5012,30.4653,30.5012,45077.0
2020-07-01 12:40:00,33.94,33.95,33.92,33.93,33686.0,30.5012,30.5102,30.4833,30.4923,33686.0
2020-07-01 12:45:00,33.93,33.94,33.88,33.93,73154.0,30.4923,30.5012,30.4473,30.4923,73154.0
2020-07-01 12:50:00,33.93,33.95,33.92,33.95,56881.0,30.4923,30.5102,30.4833,30.5102,56881.0
2020-07-01 12:55:00,33.96,33.97,33.92,33.94,53892.0,30.5192,30.5282,30.4833,30.5012,53892.0
2020-07-01 13:00:00,33.94,33.95,33.92,33.93,28226.0,30.5012,30.5102,30.4833,30.4923,28226.0
2020-07-01 13:05:00,33.93,33.94,33.92,33.94,34624.0,30.4923,30.5012,30.4833,30.5012,34624.0
2020-07-01 13:10:00,33.94,33.97,33.93,33.97,23023.0,30.5012,30.5282,30.4923,30.5282,23023.0
2020-07-01 13:15:00,33.97,34.05,33.96,34.05,115963.0,30.5282,30.6001,30.5192,30.6001,115963.0
2020-07-01 13:20:00,34.05,34.14,34.04,34.14,48566.0,30.6001,30.681,30.5911,30.681,48566.0
2020-07-01 13:25:00,34.13,34.13,34.07,34.09,65438.0,30.672,30.672,30.6181,30.636,65438.0
2020-07-01 13:30:00,34.09,34.09,34.06,34.07,26916.0,30.636,30.636,30.6091,30.6181,26916.0
2020-07-01 13:35:00,34.08,34.08,34.05,34.07,24680.0,30.6271,30.6271,30.6001,30.6181,24680.0
2020-07-01 13:40:00,34.06,34.07,34.03,34.04,46494.0,30.6091,30.6181,30.5821,30.5911,46494.0
2020-07-01 13:45:00,34.04,34.04,34.02,34.04,23306.0,30.5911,30.5911,30.5731,30.5911,23306.0
2020-07-01 13:50:00,34.03,34.04,33.99,34.0,57762.0,30.5821,30.5911,30.5462,30.5552,57762.0
2020-07-01 13:55:00,34.0,34.04,33.98,34.02,58241.0,30.5552,30.5911,30.5372,30.5731,58241.0
2020-07-01 14:00:00,34.01,34.02,33.96,33.98,42900.0,30.5641,30.5731,30.5192,30.5372,42900.0
2020-07-01 14:05:00,33.98,33.99,33.92,33.95,43920.0,30.5372,30.5462,30.4833,30.5102,43920.0
2020-07-01 14:10:00,33.95,33.95,33.87,33.89,60396.0,30.5102,30.5102,30.4383,30.4563,60396.0
2020-07-01 14:15:00,33.89,33.89,33.86,33.89,41701.0,30.4563,30.4563,30.4293,30.4563,41701.0
2020-07-01 14:20:00,33.89,33.89,33.83,33.85,56790.0,30.4563,30.4563,30.4024,30.4204,56790.0
2020-07-01 14:25:00,33.86,33.86,33.82,33.84,46303.0,30.4293,30.4293,30.3934,30.4114,46303.0
2020-07-01 14:30:00,33.83,33.85,33.75,33.77,60607.0,30.4024,30.4204,30.3305,30.3485,60607.0
2020-07-01 14:35:00,33.78,33.79,33.74,33.74,64113.0,30.3575,30.3664,30.3215,30.3215,64113.0
2020-07-01 14:40:00,33.75,33.77,33.64,33.65,85971.0,30.3305,30.3485,30.2316,30.2406,85971.0
2020-07-01 14:45:00,33.64,33.66,33.59,33.63,82854.0,30.2316,30.2496,30.1867,30.2226,82854.0
2020-07-01 14:50:00,33.62,33.65,33.61,33.64,39725.0,30.2137,30.2406,30.2047,30.2316,39725.0
2020-07-01 14:55:00,33.64,33.7,33.61,33.69,48359.0,30.2316,30.2856,30.2047,30.2766,48359.0
2020-07-01 15:00:00,33.68,33.71,33.65,33.69,62500.0,30.2676,30.2945,30.2406,30.2766,62500.0
2020-07-01 15:05:00,33.69,33.71,33.66,33.68,49072.0,30.2766,30.2945,30.2496,30.2676,49072.0
2020-07-01 15:10:00,33.68,33.71,33.67,33.68,53126.0,30.2676,30.2945,30.2586,30.2676,53126.0
2020-07-01 15:15:00,33.68,33.7,33.65,33.67,64051.0,30.2676,30.2856,30.2406,30.2586,64051.0
2020-07-01 15:20:00,33.68,33.7,33.64,33.65,142221.0,30.2676,30.2856,30.2316,30.2406,142221.0
2020-07-01 15:25:00,33.65,33.65,33.61,33.62,80257.0,30.2406,30.2406,30.2047,30.2137,80257.0
2020-07-01 15:30:00,33.62,33.63,33.56,33.59,132088.0,30.2137,30.2226,30.1597,30.1867,132088.0
2020-07-01 15:35:00,33.59,33.61,33.56,33.59,153625.0,30.1867,30.2047,30.1597,30.1867,153625.0
2020-07-01 15:40:00,33.59,33.64,33.58,33.63,155380.0,30.1867,30.2316,30.1777,30.2226,155380.0
2020-07-01 15:45:00,33.63,33.68,33.62,33.64,138688.0,30.2226,30.2676,30.2137,30.2316,138688.0
2020-07-01 15:50:00,33.65,33.7,33.56,33.57,259577.0,30.2406,30.2856,30.1597,30.1687,259577.0
2020-07-01 15:55:00,33.56,33.58,33.5,33.57,448125.0,30.1597,30.1777,30.1058,30.1687,448125.0
2020-07-02 09:30:00,33.57,33.78,33.56,33.59,269035.0,30.1687,30.3575,30.1597,30.1867,269035.0
2020-07-02 09:35:00,33.59,33.72,33.58,33.64,208712.0,30.1867,30.3035,30.1777,30.2316,208712.0
2020-07-02 09:40:00,33.64,33.68,33.56,33.57,157666.0,30.2316,30.2676,30.1597,30.1687,157666.0
2020-07-02 09:45:00,33.57,33.65,33.55,33.59,183271.0,30.1687,30.2406,30.1508,30.1867,183271.0
2020-07-02 09:50:00,33.59,33.62,33.53,33.58,116601.0,30.1867,30.2137,30.1328,30.1777,116601.0
2020-07-02 09:55:00,33.58,33.64,33.54,33.61,148449.0,30.1777,30.2316,30.1418,30.2047,148449.0
2020-07-02 10:00:00,33.61,33.69,33.6,33.64,84505.0,30.2047,30.2766,30.1957,30.2316,84505.0
2020-07-02 10:05:00,33.65,33.65,33.56,33.57,111782.0,30.2406,30.2406,30.1597,30.1687,111782.0
2020-07-02 10:10:00,33.58,33.61,33.47,33.48,142138.0,30.1777,30.2047,30.0789,30.0878,142138.0
2020-07-02 10:15:00,33.49,33.52,33.43,33.45,127967.0,30.0968,30.1238,30.0429,30.0609,127967.0
2020-07-02 10:20:00,33.45,33.52,33.41,33.5,115997.0,30.0609,30.1238,30.0249,30.1058,115997.0
2020-07-02 10:25:00,33.51,33.51,33.38,33.43,98941.0,30.1148,30.1148,29.998,30.0429,98941.0
2020-07-02 10:30:00,33.43,33.5,33.38,33.48,116568.0,30.0429,30.1058,29.998,30.0878,116568.0
2020-07-02 10:35:00,33.48,33.65,33.47,33.63,139906.0,30.0878,30.2406,30.0789,30.2226,139906.0
2020-07-02 10:40:00,33.63,33.74,33.62,33.72,124164.0,30.2226,30.3215,30.2137,30.3035,124164.0
2020-07-02 10:45:00,33.71,33.8,33.71,33.73,152724.0,30.2945,30.3754,30.2945,30.3125,152724.0
2020-07-02 10:50:00,33.73,33.74,33.67,33.69,110725.0,30.3125,30.3215,30.2586,30.2766,110725.0
2020-07-02 10:55:00,33.69,33.77,33.69,33.77,77034.0,30.2766,30.3485,30.2766,30.3485,77034.0
2020-07-02 11:00:00,33.77,33.82,33.76,33.78,132919.0,30.3485,30.3934,30.3395,30.3575,132919.0
2020-07-02 11:05:00,33.79,33.9,33.78,33.83,85108.0,30.3664,30.4653,30.3575,30.4024,85108.0
2020-07-02 11:10:00,33.84,33.91,33.82,33.84,88868.0,30.4114,30.4743,30.3934,30.4114,88868.0
2020-07-02 11:15:00,33.84,33.93,33.83,33.89,179731.0,30.4114,30.4923,30.4024,30.4563,179731.0
2020-07-02 11:20:00,33.9,33.97,33.89,33.93,106593.0,30.4653,30.5282,30.4563,30.4923,106593.0
2020-07-02 11:25:00,33.93,33.96,33.78,33.8,95187.0,30.4923,30.5192,30.3575,30.3754,95187.0
2020-07-02 11:30:00,33.81,33.82,33.76,33.8,100888.0,30.3844,30.3934,30.3395,30.3754,100888.0
2020-07-02 11:35:00,33.8,33.8,33.71,33.71,34942.0,30.3754,30.3754,30.2945,30.2945,34942.0
2020-07-02 11:40:00,33.71,33.73,33.63,33.66,80185.0,30.2945,30.3125,30.2226,30.2496,80185.0
2020-07-02 11:45:00,33.66,33.73,33.62,33.72,93454.0,30.2496,30.3125,30.2137,30.3035,93454.0
2020-07-02 11:50:00,33.72,33.77,33.69,33.7,55327.0,30.3035,30.3485,30.2766,30.2856,55327.0
2020-07-02 11:55:00,33.7,33.71,33.64,33.67,46292.0,30.2856,30.2945,30.2316,30.2586,46292.0
2020-07-02 12:00:00,33.67,33.7,33.65,33.68,44233.0,30.2586,30.2856,30.2406,30.2676,44233.0
2020-07-02 12:05:00,33.68,33.71,33.66,33.68,65988.0,30.2676,30.2945,30.2496,30.2676,65988.0
2020-07-02 12:10:00,33.69,33.72,33.67,33.67,47876.0,30.2766,30.3035,30.2586,30.2586,47876.0
2020-07-02 12:15:00,33.68,33.69,33.63,33.65,51039.0,30.2676,30.2766,30.2226,30.2406,51039.0
2020-07-02 12:20:00,33.65,33.67,33.62,33.65,30651.0,30.2406,30.2586,30.2137,30.2406,30651.0
2020-07-02 12:25:00,33.65,33.69,33.63,33.67,61985.0,30.2406,30.2766,30.2226,30.2586,61985.0
2020-07-02 12:30:00,33.67,33.71,33.65,33.69,44094.0,30.2586,30.2945,30.2406,30.2766,44094.0
2020-07-02 12:35:00,33.69,33.7,33.65,33.65,28940.0,30.2766,30.2856,30.2406,30.2406,28940.0
2020-07-02 12:40:00,33.66,33.66,33.62,33.63,33083.0,30.2496,30.2496,30.2137,30.2226,33083.0
2020-07-02 12:45:00,33.64,33.68,33.62,33.66,39421.0,30.2316,30.2676,30.2137,30.2496,39421.0
2020-07-02 12:50:00,33.66,33.71,33.65,33.68,38221.0,30.2496,30.2945,30.2406,30.2676,38221.0
2020-07-02 12:55:00,33.69,33.72,33.64,33.67,63564.0,30.2766,30.3035,30.2316,30.2586,63564.0
2020-07-02 13:00:00,33.68,33.68,33.64,33.65,26318.0,30.2676,30.2676,30.2316,30.2406,26318.0
2020-07-02 13:05:00,33.66,33.69,33.64,33.68,31381.0,30.2496,30.2766,30.2316,30.2676,31381.0
2020-07-02 13:10:00,33.68,33.73,33.68,33.73,29952.0,30.2676,30.3125,30.2676,30.3125,29952.0
2020-07-02 13:15:00,33.73,33.74,33.71,33.73,44876.0,30.3125,30.3215,30.2945,30.3125,44876.0
2020-07-02 13:20:00,33.73,33.79,33.72,33.79,60048.0,30.3125,30.3664,30.3035,30.3664,60048.0
2020-07-02 13:25:00,33.79,33.83,33.77,33.83,63405.0,30.3664,30.4024,30.3485,30.4024,63405.0
2020-07-02 13:30:00,33.83,33.88,33.81,33.88,78599.0,30.4024,30.4473,30.3844,30.4473,78599.0
2020-07-02 13:35:00,33.88,33.9,33.81,33.86,70572.0,30.4473,30.4653,30.3844,30.4293,70572.0
2020-07-02 13:40:00,33.87,33.92,33.85,33.91,109547.0,30.4383,30.4833,30.4204,30.4743,109547.0
2020-07-02 13:45:00,33.91,33.93,33.88,33.93,95147.0,30.4743,30.4923,30.4473,30.4923,95147.0
2020-07-02 13:50:00,33.93,33.97,33.91,33.93,95777.0,30.4923,30.5282,30.4743,30.4923,95777.0
2020-07-02 13:55:00,33.94,33.94,33.88,33.88,45510.0,30.5012,30.5012,30.4473,30.4473,45510.0
2020-07-02 14:00:00,33.89,33.89,33.85,33.87,34491.0,30.4563,30.4563,30.4204,30.4383,34491.0
2020-07-02 14:05:00,33.86,33.95,33.85,33.94,33013.0,30.4293,30.5102,30.4204,30.5012,33013.0
2020-07-02 14:10:00,33.95,33.98,33.94,33.95,37921.0,30.5102,30.5372,30.5012,30.5102,37921.0
2020-07-02 14:15:00,33.95,33.95,33.9,33.9,24323.0,30.5102,30.5102,30.4653,30.4653,24323.0
2020-07-02 14:20:00,33.91,33.93,33.9,33.92,22603.0,30.4743,30.4923,30.4653,30.4833,22603.0
2020-07-02 14:25:00,33.91,33.92,33.87,33.87,29276.0,30.4743,30.4833,30.4383,30.4383,29276.0
2020-07-02 14:30:00,33.88,33.89,33.81,33.82,43247.0,30.4473,30.4563,30.3844,30.3934,43247.0
2020-07-02 14:35:00,33.81,33.86,33.79,33.86,52896.0,30.3844,30.4293,30.3664,30.4293,52896.0
2020-07-02 14:40:00,33.86,33.93,33.85,33.92,46533.0,30.4293,30.4923,30.4204,30.4833,46533.0
2020-07-02 14:45:00,33.93,33.94,33.88,33.89,36939.0,30.4923,30.5012,30.4473,30.4563,36939.0
2020-07-02 14:50:00,33.89,33.93,33.87,33.89,43377.0,30.4563,30.4923,30.4383,30.4563,43377.0
2020-07-02 14:55:00,33.88,33.91,33.87,33.89,31338.0,30.4473,30.4743,30.4383,30.4563,31338.0
2020-07-02 15:00:00,33.89,33.9,33.85,33.86,30350.0,30.4563,30.4653,30.4204,30.4293,30350.0
2020-07-02 15:05:00,33.87,33.91,33.83,33.86,126454.0,30.4383,30.4743,30.4024,30.4293,126454.0
2020-07-02 15:10:00,33.87,33.88,33.81,33.81,43156.0,30.4383,30.4473,30.3844,30.3844,43156.0
2020-07-02 15:15:00,33.82,33.85,33.81,33.82,37828.0,30.3934,30.4204,30.3844,30.3934,37828.0
2020-07-02 15:20:00,33.82,33.83,33.77,33.82,106738.0,30.3934,30.4024,30.3485,30.3934,106738.0
2020-07-02 15:25:00,33.83,33.83,33.79,33.81,71678.0,30.4024,30.4024,30.3664,30.3844,71678.0
2020-07-02 15:30:00,33.8,33.82,33.75,33.75,58364.0,30.3754,30.3934,30.3305,30.3305,58364.0
2020-07-02 15:35:00,33.75,33.75,33.69,33.7,73224.0,30.3305,30.3305,30.2766,30.2856,73224.0
2020-07-02 15:40:00,33.7,33.71,33.67,33.68,94577.0,30.2856,30.2945,30.2586,30.2676,94577.0
2020-07-02 15:45:00,33.68,33.69,33.59,33.6,206746.0,30.2676,30.2766,30.1867,30.1957,206746.0
2020-07-02 15:50:00,33.59,33.6,33.44,33.45,303385.0,30.1867,30.1957,30.0519,30.0609,303385.0
2020-07-02 15:55:00,33.45,33.52,33.41,33.5,639046.0,30.0609,30.1238,30.0249,30.1058,639046.0
2020-07-06 09:30:00,33.62,33.8,33.58,33.74,248324.0,30.2137,30.3754,30.1777,30.3215,248324.0
2020-07-06 09:35:00,33.74,33.81,33.67,33.67,104635.0,30.3215,30.3844,30.2586,30.2586,104635.0
2020-07-06 09:40:00,33.67,33.75,33.58,33.66,105272.0,30.2586,30.3305,30.1777,30.2496,105272.0
2020-07-06 09:45:00,33.66,33.73,33.65,33.68,88705.0,30.2496,30.3125,30.2406,30.2676,88705.0
2020-07-06 09:50:00,33.68,33.68,33.61,33.67,56798.0,30.2676,30.2676,30.2047,30.2586,56798.0
2020-07-06 09:55:00,33.68,33.74,33.67,33.73,71015.0,30.2676,30.3215,30.2586,30.3125,71015.0
2020-07-06 10:00:00,33.74,33.78,33.64,33.68,89531.0,30.3215,30.3575,30.2316,30.2676,89531.0
2020-07-06 10:05:00,33.68,33.75,33.65,33.74,68269.0,30.2676,30.3305,30.2406,30.3215,68269.0
2020-07-06 10:10:00,33.74,33.74,33.62,33.65,86413.0,30.3215,30.3215,30.2137,30.2406,86413.0
2020-07-06 10:15:00,33.64,33.69,33.62,33.67,41419.0,30.2316,30.2766,30.2137,30.2586,41419.0
2020-07-06 10:20:00,33.66,33.73,33.65,33.71,46768.0,30.2496,30.3125,30.2406,30.2945,46768.0
2020-07-06 10:25:00,33.71,33.71,33.6,33.62,51789.0,30.2945,30.2945,30.1957,30.2137,51789.0
2020-07-06 10:30:00,33.61,33.66,33.59,33.64,51742.0,30.2047,30.2496,30.1867,30.2316,51742.0
2020-07-06 10:35:00,33.65,33.66,33.56,33.56,38789.0,30.2406,30.2496,30.1597,30.1597,38789.0
2020-07-06 10:40:00,33.56,33.65,33.55,33.65,162383.0,30.1597,30.2406,30.1508,30.2406,162383.0
2020-07-06 10:45:00,33.65,33.71,33.64,33.68,83152.0,30.2406,30.2945,30.2316,30.2676,83152.0
2020-07-06 10:50:00,33.69,33.69,33.62,33.69,48719.0,30.2766,30.2766,30.2137,30.2766,48719.0
2020-07-06 10:55:00,33.69,33.69,33.6,33.64,81375.0,30.2766,30.2766,30.1957,30.2316,81375.0
2020-07-06 11:00:00,33.64,33.69,33.62,33.66,44045.0,30.2316,30.2766,30.2137,30.2496,44045.0
2020-07-06 11:05:00,33.65,33.67,33.63,33.67,32197.0,30.2406,30.2586,30.2226,30.2586,32197.0
2020-07-06 11:10:00,33.66,33.67,33.57,33.58,47739.0,30.2496,30.2586,30.1687,30.1777,47739.0
2020-07-06 11:15:00,33.59,33.63,33.59,33.6,46075.0,30.1867,30.2226,30.1867,30.1957,46075.0
2020-07-06 11:20:00,33.6,33.61,33.56,33.59,51395.0,30.1957,30.2047,30.1597,30.1867,51395.0
2020-07-06 11:25:00,33.59,33.61,33.58,33.59,31468.0,30.1867,30.2047,30.1777,30.1867,31468.0
2020-07-06 11:30:00,33.59,33.62,33.56,33.61,38751.0,30.1867,30.2137,30.1597,30.2047,38751.0
2020-07-06 11:35:00,33.62,33.63,33.56,33.59,39145.0,30.2137,30.2226,30.1597,30.1867,39145.0
2020-07-06 11:40:00,33.59,33.63,33.57,33.62,67083.0,30.1867,30.2226,30.1687,30.2137,67083.0
2020-07-06 11:45:00,33.63,33.66,33.62,33.63,56717.0,30.2226,30.2496,30.2137,30.2226,56717.0
2020-07-06 11:50:00,33.63,33.77,33.62,33.76,78160.0,30.2226,30.3485,30.2137,30.3395,78160.0
2020-07-06 11:55:00,33.76,33.79,33.74,33.77,68484.0,30.3395,30.3664,30.3215,30.3485,68484.0
2020-07-06 12:00:00,33.78,33.82,33.78,33.79,87979.0,30.3575,30.3934,30.3575,30.3664,87979.0
2020-07-06 12:05:00,33.79,33.79,33.71,33.73,35874.0,30.3664,30.3664,30.2945,30.3125,35874.0
2020-07-06 12:10:00,33.72,33.73,33.66,33.68,51763.0,30.3035,30.3125,30.2496,30.2676,51763.0
2020-07-06 12:15:00,33.68,33.75,33.66,33.73,66140.0,30.2676,30.3305,30.2496,30.3125,66140.0
2020-07-06 12:20:00,33.73,33.74,33.67,33.68,37994.0,30.3125,30.3215,30.2586,30.2676,37994.0
2020-07-06 12:25:00,33.68,33.68,33.65,33.66,29440.0,30.2676,30.2676,30.2406,30.2496,29440.0
2020-07-06 12:30:00,33.66,33.69,33.61,33.62,49924.0,30.2496,30.2766,30.2047,30.2137,49924.0
2020-07-06 12:35:00,33.61,33.64,33.6,33.63,45854.0,30.2047,30.2316,30.1957,30.2226,45854.0
2020-07-06 12:40:00,33.62,33.64,33.59,33.63,30025.0,30.2137,30.2316,30.1867,30.2226,30025.0
2020-07-06 12:45:00,33.62,33.65,33.61,33.61,33169.0,30.2137,30.2406,30.2047,30.2047,33169.0
2020-07-06 12:50:00,33.61,33.64,33.6,33.62,34390.0,30.2047,30.2316,30.1957,30.2137,34390.0
2020-07-06 12:55:00,33.62,33.67,33.62,33.63,52470.0,30.2137,30.2586,30.2137,30.2226,52470.0
2020-07-06 13:00:00,33.64,33.68,33.63,33.66,48299.0,30.2316,30.2676,30.2226,30.2496,48299.0
2020-07-06 13:05:00,33.66,33.71,33.66,33.69,67124.0,30.2496,30.2945,30.2496,30.2766,67124.0
2020-07-06 13:10:00,33.69,33.71,33.67,33.7,35108.0,30.2766,30.2945,30.2586,30.2856,35108.0
2020-07-06 13:15:00,33.7,33.71,33.65,33.66,46212.0,30.2856,30.2945,30.2406,30.2496,46212.0
2020-07-06 13:20:00,33.66,33.69,33.65,33.67,37500.0,30.2496,30.2766,30.2406,30.2586,37500.0
2020-07-06 13:25:00,33.67,33.74,33.67,33.73,27663.0,30.2586,30.3215,30.2586,30.3125,27663.0
2020-07-06 13:30:00,33.73,33.75,33.69,33.7,41235.0,30.3125,30.3305,30.2766,30.2856,41235.0
2020-07-06 13:35:00,33.7,33.71,33.67,33.69,28203.0,30.2856,30.2945,30.2586,30.2766,28203.0
2020-07-06 13:40:00,33.69,33.73,33.69,33.71,24403.0,30.2766,30.3125,30.2766,30.2945,24403.0
2020-07-06 13:45:00,33.71,33.72,33.69,33.69,22870.0,30.2945,30.3035,30.2766,30.2766,22870.0
2020-07-06 13:50:00,33.69,33.69,33.66,33.68,28410.0,30.2766,30.2766,30.2496,30.2676,28410.0
2020-07-06 13:55:00,33.67,33.72,33.66,33.68,45667.0,30.2586,30.3035,30.2496,30.2676,45667.0
2020-07-06 14:00:00,33.69,33.69,33.62,33.63,45234.0,30.2766,30.2766,30.2137,30.2226,45234.0
2020-07-06 14:05:00,33.62,33.62,33.6,33.62,32406.0,30.2137,30.2137,30.1957,30.2137,32406.0
2020-07-06 14:10:00,33.62,33.64,33.6,33.61,42278.0,30.2137,30.2316,30.1957,30.2047,42278.0
2020-07-06 14:15:00,33.61,33.61,33.57,33.59,41023.0,30.2047,30.2047,30.1687,30.1867,41023.0
2020-07-06 14:20:00,33.59,33.63,33.57,33.63,40401.0,30.1867,30.2226,30.1687,30.2226,40401.0
2020-07-06 14:25:00,33.63,33.64,33.6,33.61,29551.0,30.2226,30.2316,30.1957,30.2047,29551.0
2020-07-06 14:30:00,33.61,33.64,33.61,33.61,45726.0,30.2047,30.2316,30.2047,30.2047,45726.0
2020-07-06 14:35:00,33.61,33.63,33.56,33.57,52133.0,30.2047,30.2226,30.1597,30.1687,52133.0
2020-07-06 14:40:00,33.57,33.62,33.57,33.59,41973.0,30.1687,30.2137,30.1687,30.1867,41973.0
2020-07-06 14:45:00,33.59,33.61,33.58,33.61,37030.0,30.1867,30.2047,30.1777,30.2047,37030.0
2020-07-06 14:50:00,33.61,33.61,33.58,33.59,33679.0,30.2047,30.2047,30.1777,30.1867,33679.0
2020-07-06 14:55:00,33.59,33.59,33.56,33.58,32945.0,30.1867,30.1867,30.1597,30.1777,32945.0
2020-07-06 15:00:00,33.57,33.6,33.56,33.56,40630.0,30.1687,30.1957,30.1597,30.1597,40630.0
2020-07-06 15:05:00,33.57,33.57,33.54,33.55,50041.0,30.1687,30.1687,30.1418,30.1508,50041.0
2020-07-06 15:10:00,33.55,33.56,33.51,33.52,45372.0,30.1508,30.1597,30.1148,30.1238,45372.0
2020-07-06 15:15:00,33.51,33.55,33.5,33.54,60744.0,30.1148,30.1508,30.1058,30.1418,60744.0
2020-07-06 15:20:00,33.54,33.57,33.52,33.57,89383.0,30.1418,30.1687,30.1238,30.1687,89383.0
2020-07-06 15:25:00,33.57,33.63,33.55,33.55,61761.0,30.1687,30.2226,30.1508,30.1508,61761.0
2020-07-06 15:30:00,33.55,33.59,33.53,33.59,61295.0,30.1508,30.1867,30.1328,30.1867,61295.0
2020-07-06 15:35:00,33.59,33.61,33.56,33.58,64907.0,30.1867,30.2047,30.1597,30.1777,64907.0
2020-07-06 15:40:00,33.58,33.63,33.56,33.61,94458.0,30.1777,30.2226,30.1597,30.2047,94458.0
2020-07-06 15:45:00,33.61,33.67,33.61,33.65,122340.0,30.2047,30.2586,30.2047,30.2406,122340.0
2020-07-06 15:50:00,33.68,33.71,33.61,33.64,223284.0,30.2676,30.2945,30.2047,30.2316,223284.0
2020-07-06 15:55:00,33.64,33.74,33.62,33.73,907758.0,30.2316,30.3215,30.2137,30.3125,907758.0
2020-07-07 09:30:00,33.65,33.87,33.6,33.78,210290.0,30.2406,30.4383,30.1957,30.3575,210290.0
2020-07-07 09:35:00,33.78,33.79,33.59,33.61,90677.0,30.3575,30.3664,30.1867,30.2047,90677.0
2020-07-07 09:40:00,33.61,33.72,33.58,33.69,124167.0,30.2047,30.3035,30.1777,30.2766,124167.0
2020-07-07 09:45:00,33.69,33.7,33.59,33.63,91046.0,30.2766,30.2856,30.1867,30.2226,91046.0
2020-07-07 09:50:00,33.63,33.75,33.61,33.71,105786.0,30.2226,30.3305,30.2047,30.2945,105786.0
2020-07-07 09:55:00,33.7,33.75,33.67,33.7,81203.0,30.2856,30.3305,30.2586,30.2856,81203.0
2020-07-07 10:00:00,33.69,33.78,33.64,33.77,62595.0,30.2766,30.3575,30.2316,30.3485,62595.0
2020-07-07 10:05:00,33.77,33.79,33.71,33.72,89168.0,30.3485,30.3664,30.2945,30.3035,89168.0
2020-07-07 10:10:00,33.72,33.82,33.69,33.8,67721.0,30.3035,30.3934,30.2766,30.3754,67721.0
2020-07-07 10:15:00,33.8,33.82,33.76,33.79,76392.0,30.3754,30.3934,30.3395,30.3664,76392.0
2020-07-07 10:20:00,33.79,33.82,33.76,33.8,69065.0,30.3664,30.3934,30.3395,30.3754,69065.0
2020-07-07 10:25:00,33.79,33.86,33.75,33.83,94143.0,30.3664,30.4293,30.3305,30.4024,94143.0
2020-07-07 10:30:00,33.82,33.89,33.82,33.88,72830.0,30.3934,30.4563,30.3934,30.4473,72830.0
2020-07-07 10:35:00,33.87,33.88,33.82,33.85,66853.0,30.4383,30.4473,30.3934,30.4204,66853.0
2020-07-07 10:40:00,33.86,33.88,33.83,33.85,70105.0,30.4293,30.4473,30.4024,30.4204,70105.0
2020-07-07 10:45:00,33.84,33.85,33.79,33.81,68519.0,30.4114,30.4204,30.3664,30.3844,68519.0
2020-07-07 10:50:00,33.8,33.86,33.8,33.84,87871.0,30.3754,30.4293,30.3754,30.4114,87871.0
2020-07-07 10:55:00,33.84,33.85,33.79,33.82,51650.0,30.4114,30.4204,30.3664,30.3934,51650.0
2020-07-07 11:00:00,33.82,33.84,33.76,33.84,60407.0,30.3934,30.4114,30.3395,30.4114,60407.0
2020-07-07 11:05:00,33.84,33.88,33.82,33.84,49909.0,30.4114,30.4473,30.3934,30.4114,49909.0
2020-07-07 11:10:00,33.84,33.86,33.83,33.85,57097.0,30.4114,30.4293,30.4024,30.4204,57097.0
2020-07-07 11:15:00,33.85,33.88,33.83,33.86,60593.0,30.4204,30.4473,30.4024,30.4293,60593.0
2020-07-07 11:20:00,33.85,33.93,33.85,33.9,59133.0,30.4204,30.4923,30.4204,30.4653,59133.0
2020-07-07 11:25:00,33.9,33.9,33.86,33.88,63782.0,30.4653,30.4653,30.4293,30.4473,63782.0
2020-07-07 11:30:00,33.88,33.9,33.85,33.88,55851.0,30.4473,30.4653,30.4204,30.4473,55851.0
2020-07-07 11:35:00,33.88,33.94,33.84,33.93,105692.0,30.4473,30.5012,30.4114,30.4923,105692.0
2020-07-07 11:40:00,33.93,34.02,33.92,33.98,127164.0,30.4923,30.5731,30.4833,30.5372,127164.0
2020-07-07 11:45:00,33.97,34.1,33.96,34.03,117420.0,30.5282,30.645,30.5192,30.5821,117420.0
2020-07-07 11:50:00,34.02,34.11,34.0,34.05,114777.0,30.5731,30.654,30.5552,30.6001,114777.0
2020-07-07 11:55:00,34.06,34.09,33.97,34.02,99463.0,30.6091,30.636,30.5282,30.5731,99463.0
2020-07-07 12:00:00,34.02,34.09,33.99,33.99,76108.0,30.5731,30.636,30.5462,30.5462,76108.0
2020-07-07 12:05:00,34.0,34.04,33.89,33.93,193788.0,30.5552,30.5911,30.4563,30.4923,193788.0
2020-07-07 12:10:00,33.93,33.93,33.86,33.91,90288.0,30.4923,30.4923,30.4293,30.4743,90288.0
2020-07-07 12:15:00,33.91,33.91,33.82,33.84,152207.0,30.4743,30.4743,30.3934,30.4114,152207.0
2020-07-07 12:20:00,33.84,33.85,33.71,33.73,89650.0,30.4114,30.4204,30.2945,30.3125,89650.0
2020-07-07 12:25:00,33.73,33.76,33.67,33.68,177848.0,30.3125,30.3395,30.2586,30.2676,177848.0
2020-07-07 12:30:00,33.67,33.79,33.63,33.78,225713.0,30.2586,30.3664,30.2226,30.3575,225713.0
2020-07-07 12:35:00,33.77,33.83,33.74,33.75,179365.0,30.3485,30.4024,30.3215,30.3305,179365.0
2020-07-07 12:40:00,33.75,33.82,33.71,33.73,62027.0,30.3305,30.3934,30.2945,30.3125,62027.0
2020-07-07 12:45:00,33.73,33.76,33.72,33.72,43099.0,30.3125,30.3395,30.3035,30.3035,43099.0
2020-07-07 12:50:00,33.73,33.74,33.71,33.73,57236.0,30.3125,30.3215,30.2945,30.3125,57236.0
2020-07-07 12:55:00,33.72,33.81,33.72,33.79,63087.0,30.3035,30.3844,30.3035,30.3664,63087.0
2020-07-07 13:00:00,33.79,33.8,33.74,33.75,133382.0,30.3664,30.3754,30.3215,30.3305,133382.0
2020-07-07 13:05:00,33.76,33.79,33.74,33.77,34953.0,30.3395,30.3664,30.3215,30.3485,34953.0
2020-07-07 13:10:00,33.78,33.85,33.77,33.83,64701.0,30.3575,30.4204,30.3485,30.4024,64701.0
2020-07-07 13:15:00,33.84,33.91,33.83,33.84,122238.0,30.4114,30.4743,30.4024,30.4114,122238.0
2020-07-07 13:20:00,33.84,33.85,33.77,33.77,122805.0,30.4114,30.4204,30.3485,30.3485,122805.0
2020-07-07 13:25:00,33.78,33.81,33.76,33.79,123276.0,30.3575,30.3844,30.3395,30.3664,123276.0
2020-07-07 13:30:00,33.79,33.81,33.77,33.79,117032.0,30.3664,30.3844,30.3485,30.3664,117032.0
2020-07-07 13:35:00,33.79,33.79,33.71,33.75,79501.0,30.3664,30.3664,30.2945,30.3305,79501.0
2020-07-07 13:40:00,33.75,33.75,33.66,33.7,139276.0,30.3305,30.3305,30.2496,30.2856,139276.0
2020-07-07 13:45:00,33.69,33.7,33.67,33.68,72788.0,30.2766,30.2856,30.2586,30.2676,72788.0
2020-07-07 13:50:00,33.68,33.74,33.66,33.7,109710.0,30.2676,30.3215,30.2496,30.2856,109710.0
2020-07-07 13:55:00,33.7,33.76,33.69,33.74,66183.0,30.2856,30.3395,30.2766,30.3215,66183.0
2020-07-07 14:00:00,33.75,33.84,33.74,33.84,76080.0,30.3305,30.4114,30.3215,30.4114,76080.0
2020-07-07 14:05:00,33.84,33.88,33.8,33.81,72840.0,30.4114,30.4473,30.3754,30.3844,72840.0
2020-07-07 14:10:00,33.81,33.82,33.76,33.78,57387.0,30.3844,30.3934,30.3395,30.3575,57387.0
2020-07-07 14:15:00,33.79,33.82,33.73,33.75,77214.0,30.3664,30.3934,30.3125,30.3305,77214.0
2020-07-07 14:20:00,33.76,33.77,33.72,33.73,60724.0,30.3395,30.3485,30.3035,30.3125,60724.0
2020-07-07 14:25:00,33.73,33.75,33.71,33.72,55614.0,30.3125,30.3305,30.2945,30.3035,55614.0
2020-07-07 14:30:00,33.73,33.73,33.68,33.7,112235.0,30.3125,30.3125,30.2676,30.2856,112235.0
2020-07-07 14:35:00,33.7,33.72,33.65,33.67,52535.0,30.2856,30.3035,30.2406,30.2586,52535.0
2020-07-07 14:40:00,33.66,33.67,33.6,33.63,122185.0,30.2496,30.2586,30.1957,30.2226,122185.0
2020-07-07 14:45:00,33.62,33.64,33.61,33.64,75465.0,30.2137,30.2316,30.2047,30.2316,75465.0
2020-07-07 14:50:00,33.64,33.65,33.58,33.65,140735.0,30.2316,30.2406,30.1777,30.2406,140735.0
2020-07-07 14:55:00,33.64,33.66,33.62,33.66,108463.0,30.2316,30.2496,30.2137,30.2496,108463.0
2020-07-07 15:00:00,33.66,33.66,33.58,33.6,346518.0,30.2496,30.2496,30.1777,30.1957,346518.0
2020-07-07 15:05:00,33.6,33.67,33.6,33.61,108680.0,30.1957,30.2586,30.1957,30.2047,108680.0
2020-07-07 15:10:00,33.62,33.65,33.61,33.62,88324.0,30.2137,30.2406,30.2047,30.2137,88324.0
2020-07-07 15:15:00,33.62,33.69,33.61,33.69,88232.0,30.2137,30.2766,30.2047,30.2766,88232.0
2020-07-07 15:20:00,33.69,33.69,33.63,33.65,107574.0,30.2766,30.2766,30.2226,30.2406,107574.0
2020-07-07 15:25:00,33.65,33.65,33.63,33.64,138471.0,30.2406,30.2406,30.2226,30.2316,138471.0
2020-07-07 15:30:00,33.64,33.67,33.6,33.63,173246.0,30.2316,30.2586,30.1957,30.2226,173246.0
2020-07-07 15:35:00,33.63,33.64,33.57,33.62,195192.0,30.2226,30.2316,30.1687,30.2137,195192.0
2020-07-07 15:40:00,33.62,33.66,33.55,33.57,172336.0,30.2137,30.2496,30.1508,30.1687,172336.0
2020-07-07 15:45:00,33.56,33.6,33.55,33.56,144045.0,30.1597,30.1957,30.1508,30.1597,144045.0
2020-07-07 15:50:00,33.56,33.62,33.46,33.52,416552.0,30.1597,30.2137,30.0699,30.1238,416552.0
2020-07-07 15:55:00,33.53,33.68,33.52,33.68,1035997.0,30.1328,30.2676,30.1238,30.2676,1035997.0
2020-07-08 09:30:00,33.63,33.75,33.28,33.35,250712.0,30.2226,30.3305,29.9081,29.971,250712.0
2020-07-08 09:35:00,33.34,33.34,33.07,33.16,214077.0,29.962,29.962,29.7194,29.8003,214077.0
2020-07-08 09:40:00,33.16,33.24,33.1,33.19,125110.0,29.8003,29.8722,29.7463,29.8272,125110.0
2020-07-08 09:45:00,33.2,33.36,33.17,33.34,98550.0,29.8362,29.98,29.8093,29.962,98550.0
2020-07-08 09:50:00,33.34,33.45,33.14,33.34,131002.0,29.962,30.0609,29.7823,29.962,131002.0
2020-07-08 09:55:00,33.34,33.36,33.23,33.25,140903.0,29.962,29.98,29.8632,29.8811,140903.0
2020-07-08 10:00:00,33.25,33.37,33.25,33.36,93824.0,29.8811,29.989,29.8811,29.98,93824.0
2020-07-08 10:05:00,33.36,33.47,33.33,33.44,59738.0,29.98,30.0789,29.953,30.0519,59738.0
2020-07-08 10:10:00,33.45,33.5,33.36,33.38,172631.0,30.0609,30.1058,29.98,29.998,172631.0
2020-07-08 10:15:00,33.39,33.42,33.35,33.38,73498.0,30.007,30.0339,29.971,29.998,73498.0
2020-07-08 10:20:00,33.38,33.42,33.37,33.41,45492.0,29.998,30.0339,29.989,30.0249,45492.0
2020-07-08 10:25:00,33.41,33.43,33.35,33.41,72011.0,30.0249,30.0429,29.971,30.0249,72011.0
2020-07-08 10:30:00,33.41,33.43,33.25,33.25,73184.0,30.0249,30.0429,29.8811,29.8811,73184.0
2020-07-08 10:35:00,33.26,33.33,33.23,33.3,44669.0,29.8901,29.953,29.8632,29.9261,44669.0
2020-07-08 10:40:00,33.29,33.32,33.21,33.22,74138.0,29.9171,29.9441,29.8452,29.8542,74138.0
2020-07-08 10:45:00,33.21,33.26,33.17,33.26,116966.0,29.8452,29.8901,29.8093,29.8901,116966.0
2020-07-08 10:50:00,33.25,33.28,33.22,33.23,59125.0,29.8811,29.9081,29.8542,29.8632,59125.0
2020-07-08 10:55:00,33.24,33.3,33.2,33.3,59590.0,29.8722,29.9261,29.8362,29.9261,59590.0
2020-07-08 11:00:00,33.3,33.3,33.16,33.19,61823.0,29.9261,29.9261,29.8003,29.8272,61823.0
2020-07-08 11:05:00,33.19,33.21,33.02,33.08,177763.0,29.8272,29.8452,29.6745,29.7284,177763.0
2020-07-08 11:10:00,33.08,33.17,33.05,33.16,41528.0,29.7284,29.8093,29.7014,29.8003,41528.0
2020-07-08 11:15:00,33.16,33.23,33.15,33.22,71651.0,29.8003,29.8632,29.7913,29.8542,71651.0
2020-07-08 11:20:00,33.23,33.25,33.17,33.19,99155.0,29.8632,29.8811,29.8093,29.8272,99155.0
2020-07-08 11:25:00,33.2,33.2,33.16,33.19,36345.0,29.8362,29.8362,29.8003,29.8272,36345.0
2020-07-08 11:30:00,33.19,33.2,33.17,33.2,48603.0,29.8272,29.8362,29.8093,29.8362,48603.0
2020-07-08 11:35:00,33.2,33.27,33.17,33.23,56600.0,29.8362,29.8991,29.8093,29.8632,56600.0
2020-07-08 11:40:00,33.23,33.23,33.15,33.16,29445.0,29.8632,29.8632,29.7913,29.8003,29445.0
2020-07-08 11:45:00,33.17,33.23,33.17,33.18,27951.0,29.8093,29.8632,29.8093,29.8182,27951.0
2020-07-08 11:50:00,33.18,33.2,33.13,33.14,41997.0,29.8182,29.8362,29.7733,29.7823,41997.0
2020-07-08 11:55:00,33.14,33.14,33.01,33.03,70217.0,29.7823,29.7823,29.6655,29.6834,70217.0
2020-07-08 12:00:00,33.02,33.07,33.02,33.03,36674.0,29.6745,29.7194,29.6745,29.6834,36674.0
2020-07-08 12:05:00,33.04,33.06,32.89,32.9,145227.0,29.6924,29.7104,29.5576,29.5666,145227.0
2020-07-08 12:10:00,32.91,32.92,32.78,32.8,199861.0,29.5756,29.5846,29.4588,29.4767,199861.0
2020-07-08 12:15:00,32.79,32.9,32.78,32.81,74207.0,29.4678,29.5666,29.4588,29.4857,74207.0
2020-07-08 12:20:00,32.81,32.83,32.76,32.82,107389.0,29.4857,29.5037,29.4408,29.4947,107389.0
2020-07-08 12:25:00,32.82,32.83,32.78,32.82,52209.0,29.4947,29.5037,29.4588,29.4947,52209.0
2020-07-08 12:30:00,32.82,32.85,32.68,32.75,191196.0,29.4947,29.5217,29.3689,29.4318,191196.0
2020-07-08 12:35:00,32.75,32.75,32.69,32.7,69537.0,29.4318,29.4318,29.3779,29.3869,69537.0
2020-07-08 12:40:00,32.7,32.71,32.65,32.69,85579.0,29.3869,29.3959,29.3419,29.3779,85579.0
2020-07-08 12:45:00,32.69,32.75,32.65,32.73,57545.0,29.3779,29.4318,29.3419,29.4138,57545.0
2020-07-08 12:50:00,32.73,32.76,32.69,32.69,90042.0,29.4138,29.4408,29.3779,29.3779,90042.0
2020-07-08 12:55:00,32.69,32.73,32.69,32.71,56002.0,29.3779,29.4138,29.3779,29.3959,56002.0
2020-07-08 13:00:00,32.71,32.72,32.66,32.68,53641.0,29.3959,29.4048,29.3509,29.3689,53641.0
2020-07-08 13:05:00,32.69,32.69,32.63,32.64,41071.0,29.3779,29.3779,29.324,29.333,41071.0
2020-07-08 13:10:00,32.65,32.67,32.61,32.62,104475.0,29.3419,29.3599,29.306,29.315,104475.0
2020-07-08 13:15:00,32.61,32.68,32.58,32.61,80643.0,29.306,29.3689,29.279,29.306,80643.0
2020-07-08 13:20:00,32.6,32.63,32.55,32.56,67448.0,29.297,29.324,29.2521,29.2611,67448.0
2020-07-08 13:25:00,32.56,32.61,32.56,32.6,62404.0,29.2611,29.306,29.2611,29.297,62404.0
2020-07-08 13:30:00,32.59,32.63,32.59,32.62,113020.0,29.288,29.324,29.288,29.315,113020.0
2020-07-08 13:35:00,32.62,32.67,32.61,32.63,49555.0,29.315,29.3599,29.306,29.324,49555.0
2020-07-08 13:40:00,32.63,32.64,32.61,32.62,36711.0,29.324,29.333,29.306,29.315,36711.0
2020-07-08 13:45:00,32.62,32.65,32.59,32.62,65829.0,29.315,29.3419,29.288,29.315,65829.0
2020-07-08 13:50:00,32.62,32.62,32.53,32.54,90282.0,29.315,29.315,29.2341,29.2431,90282.0
2020-07-08 13:55:00,32.53,32.54,32.46,32.48,105112.0,29.2341,29.2431,29.1712,29.1892,105112.0
2020-07-08 14:00:00,32.49,32.56,32.47,32.53,71913.0,29.1982,29.2611,29.1802,29.2341,71913.0
2020-07-08 14:05:00,32.53,32.54,32.47,32.48,92315.0,29.2341,29.2431,29.1802,29.1892,92315.0
2020-07-08 14:10:00,32.47,32.53,32.46,32.47,126940.0,29.1802,29.2341,29.1712,29.1802,126940.0
2020-07-08 14:15:00,32.48,32.49,32.4,32.44,128565.0,29.1892,29.1982,29.1173,29.1532,128565.0
2020-07-08 14:20:00,32.44,32.47,32.42,32.44,123862.0,29.1532,29.1802,29.1352,29.1532,123862.0
2020-07-08 14:25:00,32.44,32.47,32.41,32.47,50921.0,29.1532,29.1802,29.1263,29.1802,50921.0
2020-07-08 14:30:00,32.47,32.54,32.46,32.52,117797.0,29.1802,29.2431,29.1712,29.2251,117797.0
2020-07-08 14:35:00,32.52,32.54,32.47,32.48,98809.0,29.2251,29.2431,29.1802,29.1892,98809.0
2020-07-08 14:40:00,32.48,32.49,32.41,32.44,72409.0,29.1892,29.1982,29.1263,29.1532,72409.0
2020-07-08 14:45:00,32.44,32.44,32.37,32.41,101359.0,29.1532,29.1532,29.0903,29.1263,101359.0
2020-07-08 14:50:00,32.41,32.49,32.41,32.43,87521.0,29.1263,29.1982,29.1263,29.1442,87521.0
2020-07-08 14:55:00,32.42,32.47,32.42,32.44,68542.0,29.1352,29.1802,29.1352,29.1532,68542.0
2020-07-08 15:00:00,32.44,32.46,32.41,32.42,65446.0,29.1532,29.1712,29.1263,29.1352,65446.0
2020-07-08 15:05:00,32.41,32.44,32.4,32.43,66987.0,29.1263,29.1532,29.1173,29.1442,66987.0
2020-07-08 15:10:00,32.43,32.51,32.42,32.46,94208.0,29.1442,29.2161,29.1352,29.1712,94208.0
2020-07-08 15:15:00,32.47,32.47,32.42,32.44,49642.0,29.1802,29.1802,29.1352,29.1532,49642.0
2020-07-08 15:20:00,32.44,32.44,32.37,32.41,217395.0,29.1532,29.1532,29.0903,29.1263,217395.0
2020-07-08 15:25:00,32.41,32.43,32.32,32.33,205049.0,29.1263,29.1442,29.0454,29.0544,205049.0
2020-07-08 15:30:00,32.33,32.39,32.32,32.38,90490.0,29.0544,29.1083,29.0454,29.0993,90490.0
2020-07-08 15:35:00,32.38,32.4,32.34,32.38,159354.0,29.0993,29.1173,29.0633,29.0993,159354.0
2020-07-08 15:40:00,32.38,32.51,32.36,32.51,167160.0,29.0993,29.2161,29.0813,29.2161,167160.0
2020-07-08 15:45:00,32.51,32.52,32.41,32.43,226819.0,29.2161,29.2251,29.1263,29.1442,226819.0
2020-07-08 15:50:00,32.44,32.49,32.42,32.48,266199.0,29.1532,29.1982,29.1352,29.1892,266199.0
2020-07-08 15:55:00,32.48,32.49,32.41,32.42,474861.0,29.1892,29.1982,29.1263,29.1352,474861.0
2020-07-09 09:30:00,32.38,32.79,32.36,32.77,282832.0,29.0993,29.4678,29.0813,29.4498,282832.0
2020-07-09 09:35:00,32.76,32.89,32.72,32.79,346777.0,29.4408,29.5576,29.4048,29.4678,346777.0
2020-07-09 09:40:00,32.79,32.91,32.76,32.9,189236.0,29.4678,29.5756,29.4408,29.5666,189236.0
2020-07-09 09:45:00,32.9,33.08,32.89,33.05,144571.0,29.5666,29.7284,29.5576,29.7014,144571.0
2020-07-09 09:50:00,33.05,33.05,32.92,32.96,155992.0,29.7014,29.7014,29.5846,29.6205,155992.0
2020-07-09 09:55:00,32.95,33.02,32.92,32.93,93528.0,29.6115,29.6745,29.5846,29.5936,93528.0
2020-07-09 10:00:00,32.92,32.92,32.81,32.86,106755.0,29.5846,29.5846,29.4857,29.5307,106755.0
2020-07-09 10:05:00,32.87,32.92,32.82,32.83,50069.0,29.5397,29.5846,29.4947,29.5037,50069.0
2020-07-09 10:10:00,32.83,32.92,32.77,32.88,95226.0,29.5037,29.5846,29.4498,29.5486,95226.0
2020-07-09 10:15:00,32.87,32.87,32.62,32.67,94969.0,29.5397,29.5397,29.315,29.3599,94969.0
2020-07-09 10:20:00,32.67,32.78,32.65,32.76,67413.0,29.3599,29.4588,29.3419,29.4408,67413.0
2020-07-09 10:25:00,32.75,32.8,32.61,32.65,96594.0,29.4318,29.4767,29.306,29.3419,96594.0
2020-07-09 10:30:00,32.65,32.68,32.6,32.64,44329.0,29.3419,29.3689,29.297,29.333,44329.0
2020-07-09 10:35:00,32.64,32.66,32.56,32.57,43252.0,29.333,29.3509,29.2611,29.27,43252.0
2020-07-09 10:40:00,32.58,32.58,32.48,32.49,86177.0,29.279,29.279,29.1892,29.1982,86177.0
2020-07-09 10:45:00,32.5,32.6,32.48,32.55,40919.0,29.2071,29.297,29.1892,29.2521,40919.0
2020-07-09 10:50:00,32.55,32.64,32.54,32.61,48887.0,29.2521,29.333,29.2431,29.306,48887.0
2020-07-09 10:55:00,32.61,32.61,32.53,32.55,62098.0,29.306,29.306,29.2341,29.2521,62098.0
2020-07-09 11:00:00,32.55,32.56,32.47,32.51,71463.0,29.2521,29.2611,29.1802,29.2161,71463.0
2020-07-09 11:05:00,32.5,32.62,32.49,32.61,51813.0,29.2071,29.315,29.1982,29.306,51813.0
2020-07-09 11:10:00,32.6,32.61,32.56,32.58,41872.0,29.297,29.306,29.2611,29.279,41872.0
2020-07-09 11:15:00,32.58,32.64,32.44,32.47,87663.0,29.279,29.333,29.1532,29.1802,87663.0
2020-07-09 11:20:00,32.47,32.55,32.46,32.5,45282.0,29.1802,29.2521,29.1712,29.2071,45282.0
2020-07-09 11:25:00,32.5,32.52,32.44,32.48,39417.0,29.2071,29.2251,29.1532,29.1892,39417.0
2020-07-09 11:30:00,32.49,32.51,32.44,32.5,48200.0,29.1982,29.2161,29.1532,29.2071,48200.0
2020-07-09 11:35:00,32.5,32.59,32.48,32.55,69795.0,29.2071,29.288,29.1892,29.2521,69795.0
2020-07-09 11:40:00,32.54,32.55,32.42,32.43,44587.0,29.2431,29.2521,29.1352,29.1442,44587.0
2020-07-09 11:45:00,32.44,32.52,32.41,32.47,50566.0,29.1532,29.2251,29.1263,29.1802,50566.0
2020-07-09 11:50:00,32.47,32.51,32.43,32.5,50459.0,29.1802,29.2161,29.1442,29.2071,50459.0
2020-07-09 11:55:00,32.51,32.57,32.5,32.55,67596.0,29.2161,29.27,29.2071,29.2521,67596.0
2020-07-09 12:00:00,32.55,32.65,32.54,32.61,56211.0,29.2521,29.3419,29.2431,29.306,56211.0
2020-07-09 12:05:00,32.61,32.63,32.6,32.62,36411.0,29.306,29.324,29.297,29.315,36411.0
2020-07-09 12:10:00,32.61,32.66,32.61,32.62,43076.0,29.306,29.3509,29.306,29.315,43076.0
2020-07-09 12:15:00,32.63,32.64,32.6,32.62,30830.0,29.324,29.333,29.297,29.315,30830.0
2020-07-09 12:20:00,32.62,32.62,32.59,32.62,44916.0,29.315,29.315,29.288,29.315,44916.0
2020-07-09 12:25:00,32.62,32.67,32.61,32.66,34238.0,29.315,29.3599,29.306,29.3509,34238.0
2020-07-09 12:30:00,32.65,32.69,32.63,32.69,40322.0,29.3419,29.3779,29.324,29.3779,40322.0
2020-07-09 12:35:00,32.69,32.7,32.67,32.7,51260.0,29.3779,29.3869,29.3599,29.3869,51260.0
2020-07-09 12:40:00,32.7,32.75,32.69,32.74,41332.0,29.3869,29.4318,29.3779,29.4228,41332.0
2020-07-09 12:45:00,32.73,32.81,32.73,32.79,76495.0,29.4138,29.4857,29.4138,29.4678,76495.0
2020-07-09 12:50:00,32.79,32.8,32.75,32.77,55609.0,29.4678,29.4767,29.4318,29.4498,55609.0
2020-07-09 12:55:00,32.77,32.79,32.71,32.79,37427.0,29.4498,29.4678,29.3959,29.4678,37427.0
2020-07-09 13:00:00,32.78,32.81,32.74,32.76,62032.0,29.4588,29.4857,29.4228,29.4408,62032.0
2020-07-09 13:05:00,32.77,32.77,32.73,32.75,33659.0,29.4498,29.4498,29.4138,29.4318,33659.0
2020-07-09 13:10:00,32.75,32.8,32.75,32.77,40802.0,29.4318,29.4767,29.4318,29.4498,40802.0
2020-07-09 13:15:00,32.77,32.81,32.76,32.77,35698.0,29.4498,29.4857,29.4408,29.4498,35698.0
2020-07-09 13:20:00,32.77,32.78,32.74,32.74,24921.0,29.4498,29.4588,29.4228,29.4228,24921.0
2020-07-09 13:25:00,32.75,32.75,32.66,32.68,51322.0,29.4318,29.4318,29.3509,29.3689,51322.0
2020-07-09 13:30:00,32.68,32.69,32.65,32.68,64087.0,29.3689,29.3779,29.3419,29.3689,64087.0
2020-07-09 13:35:00,32.67,32.75,32.66,32.74,48579.0,29.3599,29.4318,29.3509,29.4228,48579.0
2020-07-09 13:40:00,32.73,32.74,32.67,32.69,39473.0,29.4138,29.4228,29.3599,29.3779,39473.0
2020-07-09 13:45:00,32.69,32.69,32.65,32.69,29304.0,29.3779,29.3779,29.3419,29.3779,29304.0
2020-07-09 13:50:00,32.7,32.76,32.69,32.76,47014.0,29.3869,29.4408,29.3779,29.4408,47014.0
2020-07-09 13:55:00,32.75,32.78,32.74,32.77,34661.0,29.4318,29.4588,29.4228,29.4498,34661.0
2020-07-09 14:00:00,32.76,32.79,32.75,32.79,38604.0,29.4408,29.4678,29.4318,29.4678,38604.0
2020-07-09 14:05:00,32.79,32.84,32.78,32.82,38658.0,29.4678,29.5127,29.4588,29.4947,38658.0
2020-07-09 14:10:00,32.83,32.83,32.77,32.79,25211.0,29.5037,29.5037,29.4498,29.4678,25211.0
2020-07-09 14:15:00,32.79,32.8,32.76,32.79,34635.0,29.4678,29.4767,29.4408,29.4678,34635.0
2020-07-09 14:20:00,32.78,32.79,32.76,32.79,44828.0,29.4588,29.4678,29.4408,29.4678,44828.0
2020-07-09 14:25:00,32.79,32.81,32.77,32.77,87883.0,29.4678,29.4857,29.4498,29.4498,87883.0
2020-07-09 14:30:00,32.78,32.87,32.76,32.84,52393.0,29.4588,29.5397,29.4408,29.5127,52393.0
2020-07-09 14:35:00,32.84,32.86,32.83,32.86,26230.0,29.5127,29.5307,29.5037,29.5307,26230.0
2020-07-09 14:40:00,32.86,32.9,32.85,32.88,59449.0,29.5307,29.5666,29.5217,29.5486,59449.0
2020-07-09 14:45:00,32.88,32.93,32.87,32.89,54031.0,29.5486,29.5936,29.5397,29.5576,54031.0
2020-07-09 14:50:00,32.89,32.91,32.87,32.9,57216.0,29.5576,29.5756,29.5397,29.5666,57216.0
2020-07-09 14:55:00,32.9,32.93,32.88,32.91,45554.0,29.5666,29.5936,29.5486,29.5756,45554.0
2020-07-09 15:00:00,32.92,32.98,32.92,32.95,56793.0,29.5846,29.6385,29.5846,29.6115,56793.0
2020-07-09 15:05:00,32.95,32.96,32.92,32.96,57991.0,29.6115,29.6205,29.5846,29.6205,57991.0
2020-07-09 15:10:00,32.95,32.97,32.9,32.96,53762.0,29.6115,29.6295,29.5666,29.6205,53762.0
2020-07-09 15:15:00,32.96,32.97,32.89,32.92,54534.0,29.6205,29.6295,29.5576,29.5846,54534.0
2020-07-09 15:20:00,32.91,32.92,32.84,32.86,62042.0,29.5756,29.5846,29.5127,29.5307,62042.0
2020-07-09 15:25:00,32.86,32.88,32.82,32.83,51622.0,29.5307,29.5486,29.4947,29.5037,51622.0
2020-07-09 15:30:00,32.83,32.84,32.78,32.81,106482.0,29.5037,29.5127,29.4588,29.4857,106482.0
2020-07-09 15:35:00,32.8,32.81,32.71,32.71,149886.0,29.4767,29.4857,29.3959,29.3959,149886.0
2020-07-09 15:40:00,32.72,32.77,32.69,32.75,146091.0,29.4048,29.4498,29.3779,29.4318,146091.0
2020-07-09 15:45:00,32.74,32.83,32.73,32.79,121084.0,29.4228,29.5037,29.4138,29.4678,121084.0
2020-07-09 15:50:00,32.78,32.78,32.69,32.72,207332.0,29.4588,29.4588,29.3779,29.4048,207332.0
2020-07-09 15:55:00,32.71,32.76,32.67,32.75,360094.0,29.3959,29.4408,29.3599,29.4318,360094.0
2020-07-10 09:30:00,32.76,33.04,32.74,32.79,222730.0,29.4408,29.6924,29.4228,29.4678,222730.0
2020-07-10 09:35:00,32.79,33.1,32.78,33.09,231126.0,29.4678,29.7463,29.4588,29.7374,231126.0
2020-07-10 09:40:00,33.09,33.12,32.98,33.01,176692.0,29.7374,29.7643,29.6385,29.6655,176692.0
2020-07-10 09:45:00,33.0,33.06,32.92,32.94,98902.0,29.6565,29.7104,29.5846,29.6026,98902.0
2020-07-10 09:50:00,32.94,33.01,32.93,32.96,70269.0,29.6026,29.6655,29.5936,29.6205,70269.0
2020-07-10 09:55:00,32.95,33.08,32.89,33.07,101182.0,29.6115,29.7284,29.5576,29.7194,101182.0
2020-07-10 10:00:00,33.06,33.07,32.94,32.97,81268.0,29.7104,29.7194,29.6026,29.6295,81268.0
2020-07-10 10:05:00,32.97,33.1,32.92,33.09,75331.0,29.6295,29.7463,29.5846,29.7374,75331.0
2020-07-10 10:10:00,33.09,33.27,33.09,33.27,173947.0,29.7374,29.8991,29.7374,29.8991,173947.0
2020-07-10 10:15:00,33.27,33.37,33.26,33.34,277155.0,29.8991,29.989,29.8901,29.962,277155.0
2020-07-10 10:20:00,33.33,33.39,33.29,33.39,124020.0,29.953,30.007,29.9171,30.007,124020.0
2020-07-10 10:25:00,33.39,33.47,33.37,33.41,201857.0,30.007,30.0789,29.989,30.0249,201857.0
2020-07-10 10:30:00,33.4,33.4,33.22,33.24,102536.0,30.016,30.016,29.8542,29.8722,102536.0
2020-07-10 10:35:00,33.25,33.33,33.23,33.25,114422.0,29.8811,29.953,29.8632,29.8811,114422.0
2020-07-10 10:40:00,33.25,33.28,33.14,33.16,112283.0,29.8811,29.9081,29.7823,29.8003,112283.0
2020-07-10 10:45:00,33.16,33.22,33.11,33.2,93327.0,29.8003,29.8542,29.7553,29.8362,93327.0
2020-07-10 10:50:00,33.2,33.25,33.19,33.25,41840.0,29.8362,29.8811,29.8272,29.8811,41840.0
2020-07-10 10:55:00,33.25,33.29,33.16,33.18,71537.0,29.8811,29.9171,29.8003,29.8182,71537.0
2020-07-10 11:00:00,33.18,33.31,33.14,33.16,128775.0,29.8182,29.9351,29.7823,29.8003,128775.0
2020-07-10 11:05:00,33.16,33.2,33.14,33.16,64032.0,29.8003,29.8362,29.7823,29.8003,64032.0
2020-07-10 11:10:00,33.16,33.2,33.13,33.19,39251.0,29.8003,29.8362,29.7733,29.8272,39251.0
2020-07-10 11:15:00,33.19,33.25,33.17,33.23,36901.0,29.8272,29.8811,29.8093,29.8632,36901.0
2020-07-10 11:20:00,33.23,33.23,33.13,33.22,49085.0,29.8632,29.8632,29.7733,29.8542,49085.0
2020-07-10 11:25:00,33.22,33.27,33.18,33.26,82842.0,29.8542,29.8991,29.8182,29.8901,82842.0
2020-07-10 11:30:00,33.26,33.34,33.25,33.26,77242.0,29.8901,29.962,29.8811,29.8901,77242.0
2020-07-10 11:35:00,33.27,33.46,33.26,33.45,115178.0,29.8991,30.0699,29.8901,30.0609,115178.0
2020-07-10 11:40:00,33.45,33.54,33.37,33.54,288952.0,30.0609,30.1418,29.989,30.1418,288952.0
2020-07-10 11:45:00,33.53,33.58,33.5,33.55,161468.0,30.1328,30.1777,30.1058,30.1508,161468.0
2020-07-10 11:50:00,33.55,33.59,33.54,33.57,117130.0,30.1508,30.1867,30.1418,30.1687,117130.0
2020-07-10 11:55:00,33.56,33.57,33.37,33.38,112490.0,30.1597,30.1687,29.989,29.998,112490.0
2020-07-10 12:00:00,33.39,33.43,33.34,33.37,53191.0,30.007,30.0429,29.962,29.989,53191.0
2020-07-10 12:05:00,33.36,33.42,33.35,33.35,28961.0,29.98,30.0339,29.971,29.971,28961.0
2020-07-10 12:10:00,33.36,33.37,33.32,33.37,36915.0,29.98,29.989,29.9441,29.989,36915.0
2020-07-10 12:15:00,33.37,33.37,33.32,33.33,44394.0,29.989,29.989,29.9441,29.953,44394.0
2020-07-10 12:20:00,33.33,33.35,33.28,33.29,30404.0,29.953,29.971,29.9081,29.9171,30404.0
2020-07-10 12:25:00,33.29,33.32,33.27,33.3,45488.0,29.9171,29.9441,29.8991,29.9261,45488.0
2020-07-10 12:30:00,33.3,33.36,33.28,33.35,74860.0,29.9261,29.98,29.9081,29.971,74860.0
2020-07-10 12:35:00,33.35,33.36,33.31,33.32,17433.0,29.971,29.98,29.9351,29.9441,17433.0
2020-07-10 12:40:00,33.32,33.35,33.3,33.35,41812.0,29.9441,29.971,29.9261,29.971,41812.0
2020-07-10 12:45:00,33.34,33.38,33.32,33.37,21166.0,29.962,29.998,29.9441,29.989,21166.0
2020-07-10 12:50:00,33.38,33.39,33.3,33.3,34488.0,29.998,30.007,29.9261,29.9261,34488.0
2020-07-10 12:55:00,33.31,33.34,33.3,33.3,16417.0,29.9351,29.962,29.9261,29.9261,16417.0
2020-07-10 13:00:00,33.3,33.32,33.27,33.3,30333.0,29.9261,29.9441,29.8991,29.9261,30333.0
2020-07-10 13:05:00,33.3,33.32,33.29,33.32,27247.0,29.9261,29.9441,29.9171,29.9441,27247.0
2020-07-10 13:10:00,33.32,33.34,33.31,33.34,32092.0,29.9441,29.962,29.9351,29.962,32092.0
2020-07-10 13:15:00,33.34,33.38,33.32,33.36,45556.0,29.962,29.998,29.9441,29.98,45556.0
2020-07-10 13:20:00,33.36,33.38,33.35,33.36,32633.0,29.98,29.998,29.971,29.98,32633.0
2020-07-10 13:25:00,33.36,33.45,33.35,33.45,42700.0,29.98,30.0609,29.971,30.0609,42700.0
2020-07-10 13:30:00,33.44,33.46,33.4,33.41,70164.0,30.0519,30.0699,30.016,30.0249,70164.0
2020-07-10 13:35:00,33.41,33.53,33.41,33.52,77819.0,30.0249,30.1328,30.0249,30.1238,77819.0
2020-07-10 13:40:00,33.51,33.56,33.5,33.55,71681.0,30.1148,30.1597,30.1058,30.1508,71681.0
2020-07-10 13:45:00,33.55,33.6,33.51,33.59,70177.0,30.1508,30.1957,30.1148,30.1867,70177.0
2020-07-10 13:50:00,33.58,33.66,33.58,33.64,85649.0,30.1777,30.2496,30.1777,30.2316,85649.0
2020-07-10 13:55:00,33.64,33.64,33.49,33.52,50026.0,30.2316,30.2316,30.0968,30.1238,50026.0
2020-07-10 14:00:00,33.52,33.55,33.48,33.52,46752.0,30.1238,30.1508,30.0878,30.1238,46752.0
2020-07-10 14:05:00,33.52,33.55,33.51,33.53,23715.0,30.1238,30.1508,30.1148,30.1328,23715.0
2020-07-10 14:10:00,33.53,33.54,33.48,33.48,32228.0,30.1328,30.1418,30.0878,30.0878,32228.0
2020-07-10 14:15:00,33.48,33.51,33.47,33.5,37913.0,30.0878,30.1148,30.0789,30.1058,37913.0
2020-07-10 14:20:00,33.49,33.51,33.45,33.45,42723.0,30.0968,30.1148,30.0609,30.0609,42723.0
2020-07-10 14:25:00,33.45,33.46,33.4,33.41,39250.0,30.0609,30.0699,30.016,30.0249,39250.0
2020-07-10 14:30:00,33.41,33.45,33.41,33.44,35103.0,30.0249,30.0609,30.0249,30.0519,35103.0
2020-07-10 14:35:00,33.45,33.48,33.44,33.48,44580.0,30.0609,30.0878,30.0519,30.0878,44580.0
2020-07-10 14:40:00,33.48,33.5,33.46,33.48,47245.0,30.0878,30.1058,30.0699,30.0878,47245.0
2020-07-10 14:45:00,33.48,33.52,33.48,33.5,82864.0,30.0878,30.1238,30.0878,30.1058,82864.0
2020-07-10 14:50:00,33.5,33.57,33.49,33.55,74629.0,30.1058,30.1687,30.0968,30.1508,74629.0
2020-07-10 14:55:00,33.55,33.6,33.54,33.59,50107.0,30.1508,30.1957,30.1418,30.1867,50107.0
2020-07-10 15:00:00,33.59,33.62,33.54,33.62,69294.0,30.1867,30.2137,30.1418,30.2137,69294.0
2020-07-10 15:05:00,33.62,33.63,33.59,33.62,96248.0,30.2137,30.2226,30.1867,30.2137,96248.0
2020-07-10 15:10:00,33.62,33.62,33.6,33.61,81540.0,30.2137,30.2137,30.1957,30.2047,81540.0
2020-07-10 15:15:00,33.62,33.66,33.61,33.66,115048.0,30.2137,30.2496,30.2047,30.2496,115048.0
2020-07-10 15:20:00,33.65,33.67,33.65,33.65,85279.0,30.2406,30.2586,30.2406,30.2406,85279.0
2020-07-10 15:25:00,33.66,33.73,33.65,33.73,208530.0,30.2496,30.3125,30.2406,30.3125,208530.0
2020-07-10 15:30:00,33.73,33.81,33.72,33.79,252496.0,30.3125,30.3844,30.3035,30.3664,252496.0
2020-07-10 15:35:00,33.79,33.83,33.71,33.72,281605.0,30.3664,30.4024,30.2945,30.3035,281605.0
2020-07-10 15:40:00,33.72,33.74,33.39,33.4,540174.0,30.3035,30.3215,30.007,30.016,540174.0
2020-07-10 15:45:00,33.4,33.52,33.35,33.43,356539.0,30.016,30.1238,29.971,30.0429,356539.0
2020-07-10 15:50:00,33.43,33.44,33.25,33.34,639889.0,30.0429,30.0519,29.8811,29.962,639889.0
2020-07-10 15:55:00,33.34,33.44,33.34,33.44,528587.0,29.962,30.0519,29.962,30.0519,528587.0
2020-07-13 09:30:00,33.44,33.47,33.23,33.26,204319.0,30.0519,30.0789,29.8632,29.8901,204319.0
2020-07-13 09:35:00,33.27,33.27,33.06,33.17,95309.0,29.8991,29.8991,29.7104,29.8093,95309.0
2020-07-13 09:40:00,33.17,33.19,33.06,33.1,185583.0,29.8093,29.8272,29.7104,29.7463,185583.0
2020-07-13 09:45:00,33.09,33.11,33.03,33.06,112753.0,29.7374,29.7553,29.6834,29.7104,112753.0
2020-07-13 09:50:00,33.07,33.17,32.96,33.16,101053.0,29.7194,29.8093,29.6205,29.8003,101053.0
2020-07-13 09:55:00,33.16,33.22,33.14,33.21,90744.0,29.8003,29.8542,29.7823,29.8452,90744.0
2020-07-13 10:00:00,33.21,33.31,33.17,33.19,100829.0,29.8452,29.9351,29.8093,29.8272,100829.0
2020-07-13 10:05:00,33.19,33.26,33.17,33.26,67458.0,29.8272,29.8901,29.8093,29.8901,67458.0
2020-07-13 10:10:00,33.25,33.32,33.2,33.32,72767.0,29.8811,29.9441,29.8362,29.9441,72767.0
2020-07-13 10:15:00,33.32,33.35,33.22,33.23,80126.0,29.9441,29.971,29.8542,29.8632,80126.0
2020-07-13 10:20:00,33.23,33.3,33.22,33.29,70902.0,29.8632,29.9261,29.8542,29.9171,70902.0
2020-07-13 10:25:00,33.29,33.34,33.26,33.3,75880.0,29.9171,29.962,29.8901,29.9261,75880.0
2020-07-13 10:30:00,33.3,33.42,33.29,33.37,86879.0,29.9261,30.0339,29.9171,29.989,86879.0
2020-07-13 10:35:00,33.37,33.38,33.32,33.34,73912.0,29.989,29.998,29.9441,29.962,73912.0
2020-07-13 10:40:00,33.33,33.39,33.32,33.38,35202.0,29.953,30.007,29.9441,29.998,35202.0
2020-07-13 10:45:00,33.37,33.4,33.34,33.39,44408.0,29.989,30.016,29.962,30.007,44408.0
2020-07-13 10:50:00,33.4,33.42,33.26,33.31,65136.0,30.016,30.0339,29.8901,29.9351,65136.0
2020-07-13 10:55:00,33.3,33.36,33.3,33.36,50139.0,29.9261,29.98,29.9261,29.98,50139.0
2020-07-13 11:00:00,33.36,33.41,33.35,33.38,85595.0,29.98,30.0249,29.971,29.998,85595.0
2020-07-13 11:05:00,33.37,33.44,33.37,33.42,34190.0,29.989,30.0519,29.989,30.0339,34190.0
2020-07-13 11:10:00,33.43,33.46,33.41,33.43,36536.0,30.0429,30.0699,30.0249,30.0429,36536.0
2020-07-13 11:15:00,33.42,33.47,33.42,33.47,30258.0,30.0339,30.0789,30.0339,30.0789,30258.0
2020-07-13 11:20:00,33.47,33.48,33.44,33.48,41768.0,30.0789,30.0878,30.0519,30.0878,41768.0
2020-07-13 11:25:00,33.48,33.52,33.46,33.51,62755.0,30.0878,30.1238,30.0699,30.1148,62755.0
2020-07-13 11:30:00,33.51,33.56,33.5,33.51,54512.0,30.1148,30.1597,30.1058,30.1148,54512.0
2020-07-13 11:35:00,33.51,33.52,33.46,33.48,61643.0,30.1148,30.1238,30.0699,30.0878,61643.0
2020-07-13 11:40:00,33.48,33.53,33.47,33.51,64306.0,30.0878,30.1328,30.0789,30.1148,64306.0
2020-07-13 11:45:00,33.52,33.53,33.48,33.52,65934.0,30.1238,30.1328,30.0878,30.1238,65934.0
2020-07-13 11:50:00,33.52,33.53,33.49,33.52,60826.0,30.1238,30.1328,30.0968,30.1238,60826.0
2020-07-13 11:55:00,33.52,33.53,33.48,33.5,26072.0,30.1238,30.1328,30.0878,30.1058,26072.0
2020-07-13 12:00:00,33.5,33.51,33.5,33.51,31729.0,30.1058,30.1148,30.1058,30.1148,31729.0
2020-07-13 12:05:00,33.51,33.53,33.45,33.47,44248.0,30.1148,30.1328,30.0609,30.0789,44248.0
2020-07-13 12:10:00,33.47,33.49,33.39,33.39,32364.0,30.0789,30.0968,30.007,30.007,32364.0
2020-07-13 12:15:00,33.39,33.41,33.34,33.36,54501.0,30.007,30.0249,29.962,29.98,54501.0
2020-07-13 12:20:00,33.37,33.38,33.34,33.35,46642.0,29.989,29.998,29.962,29.971,46642.0
2020-07-13 12:25:00,33.36,33.36,33.34,33.36,18040.0,29.98,29.98,29.962,29.98,18040.0
2020-07-13 12:30:00,33.36,33.39,33.31,33.31,52603.0,29.98,30.007,29.9351,29.9351,52603.0
2020-07-13 12:35:00,33.31,33.35,33.29,33.3,68501.0,29.9351,29.971,29.9171,29.9261,68501.0
2020-07-13 12:40:00,33.3,33.34,33.28,33.3,65397.0,29.9261,29.962,29.9081,29.9261,65397.0
2020-07-13 12:45:00,33.31,33.33,33.3,33.32,28666.0,29.9351,29.953,29.9261,29.9441,28666.0
2020-07-13 12:50:00,33.33,33.37,33.32,33.34,37542.0,29.953,29.989,29.9441,29.962,37542.0
2020-07-13 12:55:00,33.34,33.35,33.31,33.35,36283.0,29.962,29.971,29.9351,29.971,36283.0
2020-07-13 13:00:00,33.35,33.37,33.33,33.33,37161.0,29.971,29.989,29.953,29.953,37161.0
2020-07-13 13:05:00,33.34,33.34,33.31,33.32,18850.0,29.962,29.962,29.9351,29.9441,18850.0
2020-07-13 13:10:00,33.32,33.32,33.28,33.29,36530.0,29.9441,29.9441,29.9081,29.9171,36530.0
2020-07-13 13:15:00,33.3,33.34,33.29,33.3,52951.0,29.9261,29.962,29.9171,29.9261,52951.0
2020-07-13 13:20:00,33.29,33.35,33.26,33.33,60488.0,29.9171,29.971,29.8901,29.953,60488.0
2020-07-13 13:25:00,33.34,33.37,33.32,33.36,22750.0,29.962,29.989,29.9441,29.98,22750.0
2020-07-13 13:30:00,33.36,33.4,33.35,33.4,62509.0,29.98,30.016,29.971,30.016,62509.0
2020-07-13 13:35:00,33.4,33.5,33.39,33.5,113204.0,30.016,30.1058,30.007,30.1058,113204.0
2020-07-13 13:40:00,33.5,33.5,33.47,33.5,109843.0,30.1058,30.1058,30.0789,30.1058,109843.0
2020-07-13 13:45:00,33.5,33.5,33.46,33.48,72618.0,30.1058,30.1058,30.0699,30.0878,72618.0
2020-07-13 13:50:00,33.48,33.55,33.48,33.54,71959.0,30.0878,30.1508,30.0878,30.1418,71959.0
2020-07-13 13:55:00,33.54,33.6,33.53,33.55,107470.0,30.1418,30.1957,30.1328,30.1508,107470.0
2020-07-13 14:00:00,33.55,33.57,33.49,33.49,46090.0,30.1508,30.1687,30.0968,30.0968,46090.0
2020-07-13 14:05:00,33.49,33.5,33.45,33.47,73237.0,30.0968,30.1058,30.0609,30.0789,73237.0
2020-07-13 14:10:00,33.48,33.49,33.41,33.41,41364.0,30.0878,30.0968,30.0249,30.0249,41364.0
2020-07-13 14:15:00,33.41,33.42,33.38,33.38,34471.0,30.0249,30.0339,29.998,29.998,34471.0
2020-07-13 14:20:00,33.38,33.42,33.35,33.39,341210.0,29.998,30.0339,29.971,30.007,341210.0
2020-07-13 14:25:00,33.4,33.45,33.39,33.45,82407.0,30.016,30.0609,30.007,30.0609,82407.0
2020-07-13 14:30:00,33.45,33.49,33.44,33.46,104483.0,30.0609,30.0968,30.0519,30.0699,104483.0
2020-07-13 14:35:00,33.45,33.47,33.39,33.4,49549.0,30.0609,30.0789,30.007,30.016,49549.0
2020-07-13 14:40:00,33.4,33.43,33.39,33.41,35719.0,30.016,30.0429,30.007,30.0249,35719.0
2020-07-13 14:45:00,33.41,33.46,33.38,33.45,68516.0,30.0249,30.0699,29.998,30.0609,68516.0
2020-07-13 14:50:00,33.44,33.5,33.42,33.48,56473.0,30.0519,30.1058,30.0339,30.0878,56473.0
2020-07-13 14:55:00,33.48,33.5,33.45,33.48,55311.0,30.0878,30.1058,30.0609,30.0878,55311.0
2020-07-13 15:00:00,33.48,33.5,33.45,33.48,51495.0,30.0878,30.1058,30.0609,30.0878,51495.0
2020-07-13 15:05:00,33.48,33.49,33.44,33.48,54997.0,30.0878,30.0968,30.0519,30.0878,54997.0
2020-07-13 15:10:00,33.48,33.54,33.47,33.5,103637.0,30.0878,30.1418,30.0789,30.1058,103637.0
2020-07-13 15:15:00,33.49,33.52,33.47,33.51,86027.0,30.0968,30.1238,30.0789,30.1148,86027.0
2020-07-13 15:20:00,33.51,33.54,33.49,33.49,84250.0,30.1148,30.1418,30.0968,30.0968,84250.0
2020-07-13 15:25:00,33.49,33.51,33.45,33.45,65287.0,30.0968,30.1148,30.0609,30.0609,65287.0
2020-07-13 15:30:00,33.45,33.46,33.27,33.29,147773.0,30.0609,30.0699,29.8991,29.9171,147773.0
2020-07-13 15:35:00,33.29,33.31,33.24,33.26,124800.0,29.9171,29.9351,29.8722,29.8901,124800.0
2020-07-13 15:40:00,33.26,33.31,33.25,33.28,113256.0,29.8901,29.9351,29.8811,29.9081,113256.0
2020-07-13 15:45:00,33.29,33.29,33.17,33.18,180148.0,29.9171,29.9171,29.8093,29.8182,180148.0
2020-07-13 15:50:00,33.17,33.21,33.14,33.16,199995.0,29.8093,29.8452,29.7823,29.8003,199995.0
2020-07-13 15:55:00,33.17,33.32,33.17,33.28,495264.0,29.8093,29.9441,29.8093,29.9081,495264.0
2020-07-14 09:30:00,33.33,33.52,33.31,33.37,276303.0,29.953,30.1238,29.9351,29.989,276303.0
2020-07-14 09:35:00,33.36,33.5,33.36,33.44,160216.0,29.98,30.1058,29.98,30.0519,160216.0
2020-07-14 09:40:00,33.45,33.58,33.44,33.58,149327.0,30.0609,30.1777,30.0519,30.1777,149327.0
2020-07-14 09:45:00,33.58,33.71,33.55,33.64,114682.0,30.1777,30.2945,30.1508,30.2316,114682.0
2020-07-14 09:50:00,33.64,33.71,33.6,33.64,145646.0,30.2316,30.2945,30.1957,30.2316,145646.0
2020-07-14 09:55:00,33.64,33.68,33.61,33.64,72876.0,30.2316,30.2676,30.2047,30.2316,72876.0
2020-07-14 10:00:00,33.64,33.73,33.64,33.71,202091.0,30.2316,30.3125,30.2316,30.2945,202091.0
2020-07-14 10:05:00,33.71,33.71,33.52,33.59,191879.0,30.2945,30.2945,30.1238,30.1867,191879.0
2020-07-14 10:10:00,33.58,33.62,33.55,33.59,128001.0,30.1777,30.2137,30.1508,30.1867,128001.0
2020-07-14 10:15:00,33.59,33.72,33.58,33.7,181344.0,30.1867,30.3035,30.1777,30.2856,181344.0
2020-07-14 10:20:00,33.7,33.75,33.68,33.73,85687.0,30.2856,30.3305,30.2676,30.3125,85687.0
2020-07-14 10:25:00,33.73,33.79,33.71,33.79,104146.0,30.3125,30.3664,30.2945,30.3664,104146.0
2020-07-14 10:30:00,33.78,33.91,33.76,33.88,256531.0,30.3575,30.4743,30.3395,30.4473,256531.0
2020-07-14 10:35:00,33.88,33.91,33.84,33.91,59755.0,30.4473,30.4743,30.4114,30.4743,59755.0
2020-07-14 10:40:00,33.91,33.99,33.91,33.95,86479.0,30.4743,30.5462,30.4743,30.5102,86479.0
2020-07-14 10:45:00,33.95,33.98,33.9,33.94,148854.0,30.5102,30.5372,30.4653,30.5012,148854.0
2020-07-14 10:50:00,33.94,34.05,33.92,34.05,163174.0,30.5012,30.6001,30.4833,30.6001,163174.0
2020-07-14 10:55:00,34.04,34.04,33.87,33.89,119494.0,30.5911,30.5911,30.4383,30.4563,119494.0
2020-07-14 11:00:00,33.89,33.92,33.85,33.88,56002.0,30.4563,30.4833,30.4204,30.4473,56002.0
2020-07-14 11:05:00,33.88,33.91,33.84,33.91,47415.0,30.4473,30.4743,30.4114,30.4743,47415.0
2020-07-14 11:10:00,33.91,33.93,33.85,33.87,41627.0,30.4743,30.4923,30.4204,30.4383,41627.0
2020-07-14 11:15:00,33.87,33.99,33.87,33.95,51671.0,30.4383,30.5462,30.4383,30.5102,51671.0
2020-07-14 11:20:00,33.95,33.95,33.87,33.9,101807.0,30.5102,30.5102,30.4383,30.4653,101807.0
2020-07-14 11:25:00,33.91,33.95,33.89,33.93,35438.0,30.4743,30.5102,30.4563,30.4923,35438.0
2020-07-14 11:30:00,33.93,34.07,33.93,34.02,94065.0,30.4923,30.6181,30.4923,30.5731,94065.0
2020-07-14 11:35:00,34.02,34.06,33.99,33.99,80939.0,30.5731,30.6091,30.5462,30.5462,80939.0
2020-07-14 11:40:00,33.99,34.07,33.98,34.04,67178.0,30.5462,30.6181,30.5372,30.5911,67178.0
2020-07-14 11:45:00,34.04,34.05,33.92,33.95,72179.0,30.5911,30.6001,30.4833,30.5102,72179.0
2020-07-14 11:50:00,33.95,33.95,33.9,33.93,34200.0,30.5102,30.5102,30.4653,30.4923,34200.0
2020-07-14 11:55:00,33.92,33.93,33.84,33.84,95981.0,30.4833,30.4923,30.4114,30.4114,95981.0
2020-07-14 12:00:00,33.84,33.9,33.83,33.9,47189.0,30.4114,30.4653,30.4024,30.4653,47189.0
2020-07-14 12:05:00,33.9,33.9,33.84,33.84,32024.0,30.4653,30.4653,30.4114,30.4114,32024.0
2020-07-14 12:10:00,33.84,33.94,33.84,33.94,49310.0,30.4114,30.5012,30.4114,30.5012,49310.0
2020-07-14 12:15:00,33.93,33.99,33.92,33.99,57904.0,30.4923,30.5462,30.4833,30.5462,57904.0
2020-07-14 12:20:00,33.99,34.05,33.98,34.05,46048.0,30.5462,30.6001,30.5372,30.6001,46048.0
2020-07-14 12:25:00,34.05,34.06,34.01,34.04,46070.0,30.6001,30.6091,30.5641,30.5911,46070.0
2020-07-14 12:30:00,34.03,34.04,33.98,34.04,42808.0,30.5821,30.5911,30.5372,30.5911,42808.0
2020-07-14 12:35:00,34.04,34.06,34.01,34.05,54398.0,30.5911,30.6091,30.5641,30.6001,54398.0
2020-07-14 12:40:00,34.05,34.06,33.99,34.0,35954.0,30.6001,30.6091,30.5462,30.5552,35954.0
2020-07-14 12:45:00,34.0,34.05,34.0,34.04,36661.0,30.5552,30.6001,30.5552,30.5911,36661.0
2020-07-14 12:50:00,34.03,34.04,33.98,33.98,52403.0,30.5821,30.5911,30.5372,30.5372,52403.0
2020-07-14 12:55:00,33.99,34.02,33.98,33.99,40191.0,30.5462,30.5731,30.5372,30.5462,40191.0
2020-07-14 13:00:00,33.99,34.01,33.98,33.99,40446.0,30.5462,30.5641,30.5372,30.5462,40446.0
2020-07-14 13:05:00,34.0,34.0,33.91,33.91,63528.0,30.5552,30.5552,30.4743,30.4743,63528.0
2020-07-14 13:10:00,33.91,34.0,33.91,33.99,27327.0,30.4743,30.5552,30.4743,30.5462,27327.0
2020-07-14 13:15:00,34.0,34.02,33.97,33.97,24218.0,30.5552,30.5731,30.5282,30.5282,24218.0
2020-07-14 13:20:00,33.97,34.02,33.97,34.0,28087.0,30.5282,30.5731,30.5282,30.5552,28087.0
2020-07-14 13:25:00,34.01,34.03,34.0,34.0,41135.0,30.5641,30.5821,30.5552,30.5552,41135.0
2020-07-14 13:30:00,34.0,34.06,33.99,34.05,44790.0,30.5552,30.6091,30.5462,30.6001,44790.0
2020-07-14 13:35:00,34.05,34.1,34.05,34.09,68002.0,30.6001,30.645,30.6001,30.636,68002.0
2020-07-14 13:40:00,34.09,34.14,34.09,34.12,37311.0,30.636,30.681,30.636,30.663,37311.0
2020-07-14 13:45:00,34.12,34.12,34.05,34.06,56933.0,30.663,30.663,30.6001,30.6091,56933.0
2020-07-14 13:50:00,34.05,34.06,34.02,34.03,31016.0,30.6001,30.6091,30.5731,30.5821,31016.0
2020-07-14 13:55:00,34.02,34.02,33.88,33.93,77232.0,30.5731,30.5731,30.4473,30.4923,77232.0
2020-07-14 14:00:00,33.93,34.04,33.9,34.04,72538.0,30.4923,30.5911,30.4653,30.5911,72538.0
2020-07-14 14:05:00,34.03,34.08,34.01,34.06,59580.0,30.5821,30.6271,30.5641,30.6091,59580.0
2020-07-14 14:10:00,34.06,34.08,34.05,34.08,35789.0,30.6091,30.6271,30.6001,30.6271,35789.0
2020-07-14 14:15:00,34.08,34.12,34.07,34.11,37334.0,30.6271,30.663,30.6181,30.654,37334.0
2020-07-14 14:20:00,34.11,34.14,34.1,34.14,46350.0,30.654,30.681,30.645,30.681,46350.0
2020-07-14 14:25:00,34.13,34.14,34.12,34.13,68812.0,30.672,30.681,30.663,30.672,68812.0
2020-07-14 14:30:00,34.13,34.18,34.13,34.15,67599.0,30.672,30.7169,30.672,30.69,67599.0
2020-07-14 14:35:00,34.15,34.19,34.14,34.15,50883.0,30.69,30.7259,30.681,30.69,50883.0
2020-07-14 14:40:00,34.15,34.18,34.14,34.18,49598.0,30.69,30.7169,30.681,30.7169,49598.0
2020-07-14 14:45:00,34.17,34.21,34.17,34.19,98411.0,30.7079,30.7439,30.7079,30.7259,98411.0
2020-07-14 14:50:00,34.19,34.22,34.18,34.22,59326.0,30.7259,30.7529,30.7169,30.7529,59326.0
2020-07-14 14:55:00,34.21,34.25,34.19,34.23,97424.0,30.7439,30.7798,30.7259,30.7619,97424.0
2020-07-14 15:00:00,34.23,34.24,34.12,34.13,98381.0,30.7619,30.7708,30.663,30.672,98381.0
2020-07-14 15:05:00,34.12,34.13,34.06,34.08,108887.0,30.663,30.672,30.6091,30.6271,108887.0
2020-07-14 15:10:00,34.08,34.12,34.02,34.04,77423.0,30.6271,30.663,30.5731,30.5911,77423.0
2020-07-14 15:15:00,34.04,34.04,33.96,33.98,147001.0,30.5911,30.5911,30.5192,30.5372,147001.0
2020-07-14 15:20:00,33.99,34.02,33.98,34.0,128684.0,30.5462,30.5731,30.5372,30.5552,128684.0
2020-07-14 15:25:00,34.01,34.07,34.0,34.05,81291.0,30.5641,30.6181,30.5552,30.6001,81291.0
2020-07-14 15:30:00,34.05,34.05,34.0,34.02,160092.0,30.6001,30.6001,30.5552,30.5731,160092.0
2020-07-14 15:35:00,34.01,34.03,33.96,33.98,276802.0,30.5641,30.5821,30.5192,30.5372,276802.0
2020-07-14 15:40:00,33.97,34.1,33.95,34.09,257695.0,30.5282,30.645,30.5102,30.636,257695.0
2020-07-14 15:45:00,34.09,34.18,34.08,34.17,149146.0,30.636,30.7169,30.6271,30.7079,149146.0
2020-07-14 15:50:00,34.17,34.22,34.15,34.2,216865.0,30.7079,30.7529,30.69,30.7349,216865.0
2020-07-14 15:55:00,34.2,34.25,34.15,34.24,541186.0,30.7349,30.7798,30.69,30.7708,541186.0
2020-07-15 09:30:00,33.69,33.81,33.42,33.58,452253.0,30.2766,30.3844,30.0339,30.1777,452253.0
2020-07-15 09:35:00,33.58,33.66,33.35,33.53,226281.0,30.1777,30.2496,29.971,30.1328,226281.0
2020-07-15 09:40:00,33.53,33.59,33.47,33.48,165924.0,30.1328,30.1867,30.0789,30.0878,165924.0
2020-07-15 09:45:00,33.48,33.55,33.43,33.54,221960.0,30.0878,30.1508,30.0429,30.1418,221960.0
2020-07-15 09:50:00,33.55,33.57,33.38,33.48,216594.0,30.1508,30.1687,29.998,30.0878,216594.0
2020-07-15 09:55:00,33.48,33.55,33.38,33.41,155543.0,30.0878,30.1508,29.998,30.0249,155543.0
2020-07-15 10:00:00,33.41,33.45,33.32,33.41,141790.0,30.0249,30.0609,29.9441,30.0249,141790.0
2020-07-15 10:05:00,33.41,33.47,33.39,33.45,138578.0,30.0249,30.0789,30.007,30.0609,138578.0
2020-07-15 10:10:00,33.45,33.51,33.44,33.48,124927.0,30.0609,30.1148,30.0519,30.0878,124927.0
2020-07-15 10:15:00,33.48,33.5,33.42,33.45,198619.0,30.0878,30.1058,30.0339,30.0609,198619.0
2020-07-15 10:20:00,33.45,33.5,33.42,33.49,73719.0,30.0609,30.1058,30.0339,30.0968,73719.0
2020-07-15 10:25:00,33.48,33.59,33.46,33.59,82349.0,30.0878,30.1867,30.0699,30.1867,82349.0
2020-07-15 10:30:00,33.59,33.65,33.56,33.59,88583.0,30.1867,30.2406,30.1597,30.1867,88583.0
2020-07-15 10:35:00,33.6,33.6,33.53,33.59,81734.0,30.1957,30.1957,30.1328,30.1867,81734.0
2020-07-15 10:40:00,33.59,33.68,33.56,33.66,79287.0,30.1867,30.2676,30.1597,30.2496,79287.0
2020-07-15 10:45:00,33.66,33.72,33.65,33.66,117614.0,30.2496,30.3035,30.2406,30.2496,117614.0
2020-07-15 10:50:00,33.65,33.66,33.55,33.57,54958.0,30.2406,30.2496,30.1508,30.1687,54958.0
2020-07-15 10:55:00,33.58,33.64,33.56,33.6,41607.0,30.1777,30.2316,30.1597,30.1957,41607.0
2020-07-15 11:00:00,33.6,33.69,33.58,33.67,80070.0,30.1957,30.2766,30.1777,30.2586,80070.0
2020-07-15 11:05:00,33.67,33.74,33.66,33.68,84667.0,30.2586,30.3215,30.2496,30.2676,84667.0
2020-07-15 11:10:00,33.69,33.78,33.68,33.77,85767.0,30.2766,30.3575,30.2676,30.3485,85767.0
2020-07-15 11:15:00,33.76,33.79,33.73,33.77,63595.0,30.3395,30.3664,30.3125,30.3485,63595.0
2020-07-15 11:20:00,33.78,33.82,33.75,33.82,63361.0,30.3575,30.3934,30.3305,30.3934,63361.0
2020-07-15 11:25:00,33.82,33.87,33.79,33.8,60438.0,30.3934,30.4383,30.3664,30.3754,60438.0
2020-07-15 11:30:00,33.8,33.81,33.72,33.75,118307.0,30.3754,30.3844,30.3035,30.3305,118307.0
2020-07-15 11:35:00,33.75,33.76,33.69,33.7,56803.0,30.3305,30.3395,30.2766,30.2856,56803.0
2020-07-15 11:40:00,33.7,33.74,33.64,33.69,58984.0,30.2856,30.3215,30.2316,30.2766,58984.0
2020-07-15 11:45:00,33.68,33.7,33.64,33.7,52637.0,30.2676,30.2856,30.2316,30.2856,52637.0
2020-07-15 11:50:00,33.7,33.75,33.69,33.71,43955.0,30.2856,30.3305,30.2766,30.2945,43955.0
2020-07-15 11:55:00,33.71,33.72,33.6,33.6,96194.0,30.2945,30.3035,30.1957,30.1957,96194.0
2020-07-15 12:00:00,33.61,33.64,33.58,33.59,47427.0,30.2047,30.2316,30.1777,30.1867,47427.0
2020-07-15 12:05:00,33.59,33.71,33.59,33.7,45433.0,30.1867,30.2945,30.1867,30.2856,45433.0
2020-07-15 12:10:00,33.69,33.7,33.64,33.7,43482.0,30.2766,30.2856,30.2316,30.2856,43482.0
2020-07-15 12:15:00,33.7,33.79,33.7,33.79,46607.0,30.2856,30.3664,30.2856,30.3664,46607.0
2020-07-15 12:20:00,33.79,33.8,33.77,33.77,43017.0,30.3664,30.3754,30.3485,30.3485,43017.0
2020-07-15 12:25:00,33.78,33.79,33.74,33.76,31040.0,30.3575,30.3664,30.3215,30.3395,31040.0
2020-07-15 12:30:00,33.76,33.79,33.74,33.75,52050.0,30.3395,30.3664,30.3215,30.3305,52050.0
2020-07-15 12:35:00,33.76,33.8,33.75,33.77,38902.0,30.3395,30.3754,30.3305,30.3485,38902.0
2020-07-15 12:40:00,33.77,33.84,33.77,33.82,47308.0,30.3485,30.4114,30.3485,30.3934,47308.0
2020-07-15 12:45:00,33.81,33.86,33.79,33.86,33406.0,30.3844,30.4293,30.3664,30.4293,33406.0
2020-07-15 12:50:00,33.85,33.86,33.82,33.83,35587.0,30.4204,30.4293,30.3934,30.4024,35587.0
2020-07-15 12:55:00,33.84,33.92,33.83,33.91,95923.0,30.4114,30.4833,30.4024,30.4743,95923.0
2020-07-15 13:00:00,33.91,33.95,33.9,33.94,72802.0,30.4743,30.5102,30.4653,30.5012,72802.0
2020-07-15 13:05:00,33.94,33.99,33.92,33.96,69198.0,30.5012,30.5462,30.4833,30.5192,69198.0
2020-07-15 13:10:00,33.98,34.0,33.94,33.95,75658.0,30.5372,30.5552,30.5012,30.5102,75658.0
2020-07-15 13:15:00,33.95,34.01,33.91,34.0,104163.0,30.5102,30.5641,30.4743,30.5552,104163.0
2020-07-15 13:20:00,34.0,34.01,33.96,33.97,66132.0,30.5552,30.5641,30.5192,30.5282,66132.0
2020-07-15 13:25:00,33.97,33.99,33.95,33.98,41387.0,30.5282,30.5462,30.5102,30.5372,41387.0
2020-07-15 13:30:00,33.98,34.01,33.96,33.99,46589.0,30.5372,30.5641,30.5192,30.5462,46589.0
2020-07-15 13:35:00,34.0,34.0,33.94,33.95,48946.0,30.5552,30.5552,30.5012,30.5102,48946.0
2020-07-15 13:40:00,33.95,34.0,33.95,33.97,31758.0,30.5102,30.5552,30.5102,30.5282,31758.0
2020-07-15 13:45:00,33.98,33.98,33.94,33.95,26163.0,30.5372,30.5372,30.5012,30.5102,26163.0
2020-07-15 13:50:00,33.95,33.96,33.89,33.91,50825.0,30.5102,30.5192,30.4563,30.4743,50825.0
2020-07-15 13:55:00,33.91,33.92,33.82,33.84,46191.0,30.4743,30.4833,30.3934,30.4114,46191.0
2020-07-15 14:00:00,33.83,33.85,33.81,33.82,81087.0,30.4024,30.4204,30.3844,30.3934,81087.0
2020-07-15 14:05:00,33.81,33.84,33.73,33.73,74909.0,30.3844,30.4114,30.3125,30.3125,74909.0
2020-07-15 14:10:00,33.73,33.75,33.67,33.7,64775.0,30.3125,30.3305,30.2586,30.2856,64775.0
2020-07-15 14:15:00,33.7,33.73,33.69,33.72,52222.0,30.2856,30.3125,30.2766,30.3035,52222.0
2020-07-15 14:20:00,33.72,33.72,33.66,33.67,42495.0,30.3035,30.3035,30.2496,30.2586,42495.0
2020-07-15 14:25:00,33.68,33.72,33.64,33.71,80165.0,30.2676,30.3035,30.2316,30.2945,80165.0
2020-07-15 14:30:00,33.71,33.74,33.66,33.66,76253.0,30.2945,30.3215,30.2496,30.2496,76253.0
2020-07-15 14:35:00,33.66,33.7,33.65,33.69,64875.0,30.2496,30.2856,30.2406,30.2766,64875.0
2020-07-15 14:40:00,33.69,33.7,33.62,33.64,66646.0,30.2766,30.2856,30.2137,30.2316,66646.0
2020-07-15 14:45:00,33.63,33.63,33.57,33.57,61266.0,30.2226,30.2226,30.1687,30.1687,61266.0
2020-07-15 14:50:00,33.57,33.61,33.52,33.55,93984.0,30.1687,30.2047,30.1238,30.1508,93984.0
2020-07-15 14:55:00,33.55,33.57,33.51,33.53,66958.0,30.1508,30.1687,30.1148,30.1328,66958.0
2020-07-15 15:00:00,33.53,33.58,33.52,33.55,62644.0,30.1328,30.1777,30.1238,30.1508,62644.0
2020-07-15 15:05:00,33.55,33.61,33.54,33.61,66667.0,30.1508,30.2047,30.1418,30.2047,66667.0
2020-07-15 15:10:00,33.61,33.67,33.58,33.63,119359.0,30.2047,30.2586,30.1777,30.2226,119359.0
2020-07-15 15:15:00,33.63,33.66,33.59,33.63,113337.0,30.2226,30.2496,30.1867,30.2226,113337.0
2020-07-15 15:20:00,33.63,33.67,33.61,33.65,74236.0,30.2226,30.2586,30.2047,30.2406,74236.0
2020-07-15 15:25:00,33.65,33.71,33.64,33.68,73149.0,30.2406,30.2945,30.2316,30.2676,73149.0
2020-07-15 15:30:00,33.69,33.72,33.68,33.7,97483.0,30.2766,30.3035,30.2676,30.2856,97483.0
2020-07-15 15:35:00,33.7,33.73,33.68,33.71,86948.0,30.2856,30.3125,30.2676,30.2945,86948.0
2020-07-15 15:40:00,33.72,33.76,33.69,33.76,136473.0,30.3035,30.3395,30.2766,30.3395,136473.0
2020-07-15 15:45:00,33.76,33.86,33.75,33.86,129275.0,30.3395,30.4293,30.3305,30.4293,129275.0
2020-07-15 15:50:00,33.86,33.88,33.71,33.72,231821.0,30.4293,30.4473,30.2945,30.3035,231821.0
2020-07-15 15:55:00,33.71,33.79,33.7,33.77,448154.0,30.2945,30.3664,30.2856,30.3485,448154.0
2020-07-16 09:30:00,33.9,34.2,33.81,34.13,312853.0,30.4653,30.7349,30.3844,30.672,312853.0
2020-07-16 09:35:00,34.17,34.17,34.0,34.02,198233.0,30.7079,30.7079,30.5552,30.5731,198233.0
2020-07-16 09:40:00,34.04,34.13,34.02,34.04,156292.0,30.5911,30.672,30.5731,30.5911,156292.0
2020-07-16 09:45:00,34.04,34.12,34.01,34.12,92724.0,30.5911,30.663,30.5641,30.663,92724.0
2020-07-16 09:50:00,34.12,34.21,34.09,34.17,80662.0,30.663,30.7439,30.636,30.7079,80662.0
2020-07-16 09:55:00,34.16,34.19,34.07,34.11,96825.0,30.6989,30.7259,30.6181,30.654,96825.0
2020-07-16 10:00:00,34.12,34.25,34.08,34.22,151097.0,30.663,30.7798,30.6271,30.7529,151097.0
2020-07-16 10:05:00,34.23,34.31,34.22,34.26,137240.0,30.7619,30.8338,30.7529,30.7888,137240.0
2020-07-16 10:10:00,34.27,34.28,34.15,34.15,46857.0,30.7978,30.8068,30.69,30.69,46857.0
2020-07-16 10:15:00,34.15,34.17,34.1,34.13,64275.0,30.69,30.7079,30.645,30.672,64275.0
2020-07-16 10:20:00,34.13,34.16,34.09,34.11,39602.0,30.672,30.6989,30.636,30.654,39602.0
2020-07-16 10:25:00,34.12,34.19,34.09,34.19,64302.0,30.663,30.7259,30.636,30.7259,64302.0
2020-07-16 10:30:00,34.19,34.27,34.16,34.24,87676.0,30.7259,30.7978,30.6989,30.7708,87676.0
2020-07-16 10:35:00,34.25,34.3,34.24,34.27,60031.0,30.7798,30.8248,30.7708,30.7978,60031.0
2020-07-16 10:40:00,34.27,34.28,34.17,34.17,76010.0,30.7978,30.8068,30.7079,30.7079,76010.0
2020-07-16 10:45:00,34.18,34.27,34.16,34.24,51582.0,30.7169,30.7978,30.6989,30.7708,51582.0
2020-07-16 10:50:00,34.23,34.24,34.18,34.22,51597.0,30.7619,30.7708,30.7169,30.7529,51597.0
2020-07-16 10:55:00,34.21,34.22,34.15,34.16,33689.0,30.7439,30.7529,30.69,30.6989,33689.0
2020-07-16 11:00:00,34.15,34.18,34.12,34.13,41267.0,30.69,30.7169,30.663,30.672,41267.0
2020-07-16 11:05:00,34.12,34.16,34.09,34.14,60585.0,30.663,30.6989,30.636,30.681,60585.0
2020-07-16 11:10:00,34.15,34.18,34.13,34.15,57255.0,30.69,30.7169,30.672,30.69,57255.0
2020-07-16 11:15:00,34.14,34.18,34.11,34.12,30283.0,30.681,30.7169,30.654,30.663,30283.0
2020-07-16 11:20:00,34.12,34.12,34.03,34.04,36155.0,30.663,30.663,30.5821,30.5911,36155.0
2020-07-16 11:25:00,34.03,34.04,33.96,33.97,58995.0,30.5821,30.5911,30.5192,30.5282,58995.0
2020-07-16 11:30:00,33.97,33.98,33.85,33.9,71507.0,30.5282,30.5372,30.4204,30.4653,71507.0
2020-07-16 11:35:00,33.9,33.94,33.89,33.91,38503.0,30.4653,30.5012,30.4563,30.4743,38503.0
2020-07-16 11:40:00,33.91,33.92,33.86,33.87,40211.0,30.4743,30.4833,30.4293,30.4383,40211.0
2020-07-16 11:45:00,33.86,33.9,33.86,33.88,28252.0,30.4293,30.4653,30.4293,30.4473,28252.0
2020-07-16 11:50:00,33.87,33.9,33.86,33.89,40001.0,30.4383,30.4653,30.4293,30.4563,40001.0
2020-07-16 11:55:00,33.89,33.9,33.86,33.87,29446.0,30.4563,30.4653,30.4293,30.4383,29446.0
2020-07-16 12:00:00,33.87,33.9,33.86,33.87,47225.0,30.4383,30.4653,30.4293,30.4383,47225.0
2020-07-16 12:05:00,33.87,33.93,33.87,33.93,19009.0,30.4383,30.4923,30.4383,30.4923,19009.0
2020-07-16 12:10:00,33.92,33.94,33.91,33.91,32252.0,30.4833,30.5012,30.4743,30.4743,32252.0
2020-07-16 12:15:00,33.91,33.92,33.89,33.91,39559.0,30.4743,30.4833,30.4563,30.4743,39559.0
2020-07-16 12:20:00,33.91,33.92,33.89,33.89,32893.0,30.4743,30.4833,30.4563,30.4563,32893.0
2020-07-16 12:25:00,33.9,33.93,33.89,33.92,35683.0,30.4653,30.4923,30.4563,30.4833,35683.0
2020-07-16 12:30:00,33.93,33.96,33.91,33.95,54221.0,30.4923,30.5192,30.4743,30.5102,54221.0
2020-07-16 12:35:00,33.95,33.97,33.93,33.95,40899.0,30.5102,30.5282,30.4923,30.5102,40899.0
2020-07-16 12:40:00,33.95,33.97,33.94,33.95,27792.0,30.5102,30.5282,30.5012,30.5102,27792.0
2020-07-16 12:45:00,33.95,33.96,33.93,33.95,34480.0,30.5102,30.5192,30.4923,30.5102,34480.0
2020-07-16 12:50:00,33.95,33.96,33.94,33.95,17840.0,30.5102,30.5192,30.5012,30.5102,17840.0
2020-07-16 12:55:00,33.95,33.95,33.9,33.91,38666.0,30.5102,30.5102,30.4653,30.4743,38666.0
2020-07-16 13:00:00,33.91,33.92,33.89,33.9,31744.0,30.4743,30.4833,30.4563,30.4653,31744.0
2020-07-16 13:05:00,33.9,33.91,33.88,33.89,31411.0,30.4653,30.4743,30.4473,30.4563,31411.0
2020-07-16 13:10:00,33.89,33.91,33.88,33.9,33106.0,30.4563,30.4743,30.4473,30.4653,33106.0
2020-07-16 13:15:00,33.9,33.91,33.87,33.88,23094.0,30.4653,30.4743,30.4383,30.4473,23094.0
2020-07-16 13:20:00,33.88,33.88,33.85,33.86,70626.0,30.4473,30.4473,30.4204,30.4293,70626.0
2020-07-16 13:25:00,33.87,33.9,33.85,33.9,369846.0,30.4383,30.4653,30.4204,30.4653,369846.0
2020-07-16 13:30:00,33.9,33.91,33.82,33.83,41389.0,30.4653,30.4743,30.3934,30.4024,41389.0
2020-07-16 13:35:00,33.83,33.86,33.81,33.84,89797.0,30.4024,30.4293,30.3844,30.4114,89797.0
2020-07-16 13:40:00,33.84,33.84,33.78,33.79,69371.0,30.4114,30.4114,30.3575,30.3664,69371.0
2020-07-16 13:45:00,33.8,33.81,33.78,33.8,42109.0,30.3754,30.3844,30.3575,30.3754,42109.0
2020-07-16 13:50:00,33.8,33.83,33.8,33.82,69301.0,30.3754,30.4024,30.3754,30.3934,69301.0
2020-07-16 13:55:00,33.82,33.82,33.78,33.8,52237.0,30.3934,30.3934,30.3575,30.3754,52237.0
2020-07-16 14:00:00,33.8,33.83,33.79,33.82,34722.0,30.3754,30.4024,30.3664,30.3934,34722.0
2020-07-16 14:05:00,33.82,33.87,33.81,33.87,60783.0,30.3934,30.4383,30.3844,30.4383,60783.0
2020-07-16 14:10:00,33.87,33.87,33.81,33.82,43537.0,30.4383,30.4383,30.3844,30.3934,43537.0
2020-07-16 14:15:00,33.83,33.83,33.8,33.8,18228.0,30.4024,30.4024,30.3754,30.3754,18228.0
2020-07-16 14:20:00,33.8,33.81,33.75,33.75,39011.0,30.3754,30.3844,30.3305,30.3305,39011.0
2020-07-16 14:25:00,33.75,33.76,33.73,33.73,39683.0,30.3305,30.3395,30.3125,30.3125,39683.0
2020-07-16 14:30:00,33.73,33.76,33.71,33.75,141849.0,30.3125,30.3395,30.2945,30.3305,141849.0
2020-07-16 14:35:00,33.74,33.77,33.73,33.73,45979.0,30.3215,30.3485,30.3125,30.3125,45979.0
2020-07-16 14:40:00,33.73,33.75,33.71,33.74,52929.0,30.3125,30.3305,30.2945,30.3215,52929.0
2020-07-16 14:45:00,33.74,33.74,33.69,33.69,46611.0,30.3215,30.3215,30.2766,30.2766,46611.0
2020-07-16 14:50:00,33.69,33.73,33.68,33.69,60989.0,30.2766,30.3125,30.2676,30.2766,60989.0
2020-07-16 14:55:00,33.7,33.71,33.65,33.66,42828.0,30.2856,30.2945,30.2406,30.2496,42828.0
2020-07-16 15:00:00,33.66,33.7,33.65,33.7,54085.0,30.2496,30.2856,30.2406,30.2856,54085.0
2020-07-16 15:05:00,33.69,33.7,33.66,33.66,48809.0,30.2766,30.2856,30.2496,30.2496,48809.0
2020-07-16 15:10:00,33.66,33.67,33.64,33.66,51566.0,30.2496,30.2586,30.2316,30.2496,51566.0
2020-07-16 15:15:00,33.66,33.72,33.65,33.7,79753.0,30.2496,30.3035,30.2406,30.2856,79753.0
2020-07-16 15:20:00,33.7,33.7,33.65,33.67,99467.0,30.2856,30.2856,30.2406,30.2586,99467.0
2020-07-16 15:25:00,33.67,33.68,33.64,33.66,113924.0,30.2586,30.2676,30.2316,30.2496,113924.0
2020-07-16 15:30:00,33.66,33.72,33.65,33.71,90833.0,30.2496,30.3035,30.2406,30.2945,90833.0
2020-07-16 15:35:00,33.7,33.76,33.7,33.76,91344.0,30.2856,30.3395,30.2856,30.3395,91344.0
2020-07-16 15:40:00,33.76,33.76,33.72,33.73,103948.0,30.3395,30.3395,30.3035,30.3125,103948.0
2020-07-16 15:45:00,33.73,33.77,33.71,33.76,95244.0,30.3125,30.3485,30.2945,30.3395,95244.0
2020-07-16 15:50:00,33.76,33.79,33.72,33.76,208351.0,30.3395,30.3664,30.3035,30.3395,208351.0
2020-07-16 15:55:00,33.77,33.79,33.68,33.73,534052.0,30.3485,30.3664,30.2676,30.3125,534052.0
2020-07-17 09:30:00,33.85,33.95,33.78,33.9,331189.0,30.4204,30.5102,30.3575,30.4653,331189.0
2020-07-17 09:35:00,33.91,34.03,33.9,33.99,144739.0,30.4743,30.5821,30.4653,30.5462,144739.0
2020-07-17 09:40:00,33.99,34.09,33.99,34.0,75622.0,30.5462,30.636,30.5462,30.5552,75622.0
2020-07-17 09:45:00,34.0,34.03,33.94,33.98,78730.0,30.5552,30.5821,30.5012,30.5372,78730.0
2020-07-17 09:50:00,33.98,34.06,33.96,33.99,126355.0,30.5372,30.6091,30.5192,30.5462,126355.0
2020-07-17 09:55:00,34.0,34.05,33.97,34.02,76738.0,30.5552,30.6001,30.5282,30.5731,76738.0
2020-07-17 10:00:00,34.02,34.09,34.01,34.09,63174.0,30.5731,30.636,30.5641,30.636,63174.0
2020-07-17 10:05:00,34.1,34.1,33.98,34.03,65879.0,30.645,30.645,30.5372,30.5821,65879.0
2020-07-17 10:10:00,34.02,34.08,34.01,34.05,45021.0,30.5731,30.6271,30.5641,30.6001,45021.0
2020-07-17 10:15:00,34.05,34.06,33.97,33.98,59340.0,30.6001,30.6091,30.5282,30.5372,59340.0
2020-07-17 10:20:00,33.98,33.99,33.95,33.95,49095.0,30.5372,30.5462,30.5102,30.5102,49095.0
2020-07-17 10:25:00,33.96,34.05,33.94,34.03,56831.0,30.5192,30.6001,30.5012,30.5821,56831.0
2020-07-17 10:30:00,34.03,34.03,33.96,33.97,59223.0,30.5821,30.5821,30.5192,30.5282,59223.0
2020-07-17 10:35:00,33.98,34.02,33.96,33.99,36219.0,30.5372,30.5731,30.5192,30.5462,36219.0
2020-07-17 10:40:00,33.99,34.01,33.95,33.96,121651.0,30.5462,30.5641,30.5102,30.5192,121651.0
2020-07-17 10:45:00,33.96,33.99,33.93,33.93,30400.0,30.5192,30.5462,30.4923,30.4923,30400.0
2020-07-17 10:50:00,33.94,34.03,33.94,34.01,31681.0,30.5012,30.5821,30.5012,30.5641,31681.0
2020-07-17 10:55:00,34.01,34.03,33.97,33.98,46091.0,30.5641,30.5821,30.5282,30.5372,46091.0
2020-07-17 11:00:00,33.98,34.09,33.98,34.08,77727.0,30.5372,30.636,30.5372,30.6271,77727.0
2020-07-17 11:05:00,34.08,34.13,34.08,34.1,48572.0,30.6271,30.672,30.6271,30.645,48572.0
2020-07-17 11:10:00,34.1,34.11,34.07,34.11,32691.0,30.645,30.654,30.6181,30.654,32691.0
2020-07-17 11:15:00,34.11,34.15,34.1,34.15,77010.0,30.654,30.69,30.645,30.69,77010.0
2020-07-17 11:20:00,34.15,34.17,34.14,34.14,57686.0,30.69,30.7079,30.681,30.681,57686.0
2020-07-17 11:25:00,34.14,34.18,34.13,34.16,73431.0,30.681,30.7169,30.672,30.6989,73431.0
2020-07-17 11:30:00,34.16,34.17,34.1,34.1,31112.0,30.6989,30.7079,30.645,30.645,31112.0
2020-07-17 11:35:00,34.11,34.12,34.09,34.1,33298.0,30.654,30.663,30.636,30.645,33298.0
2020-07-17 11:40:00,34.11,34.12,34.08,34.11,41875.0,30.654,30.663,30.6271,30.654,41875.0
2020-07-17 11:45:00,34.11,34.12,34.08,34.11,43589.0,30.654,30.663,30.6271,30.654,43589.0
2020-07-17 11:50:00,34.11,34.12,34.07,34.12,43388.0,30.654,30.663,30.6181,30.663,43388.0
2020-07-17 11:55:00,34.12,34.18,34.12,34.14,68148.0,30.663,30.7169,30.663,30.681,68148.0
2020-07-17 12:00:00,34.15,34.16,34.09,34.1,28151.0,30.69,30.6989,30.636,30.645,28151.0
2020-07-17 12:05:00,34.1,34.11,34.03,34.05,58816.0,30.645,30.654,30.5821,30.6001,58816.0
2020-07-17 12:10:00,34.06,34.06,33.98,34.0,60522.0,30.6091,30.6091,30.5372,30.5552,60522.0
2020-07-17 12:15:00,33.99,34.01,33.95,33.96,34578.0,30.5462,30.5641,30.5102,30.5192,34578.0
2020-07-17 12:20:00,33.97,34.04,33.96,34.03,41085.0,30.5282,30.5911,30.5192,30.5821,41085.0
2020-07-17 12:25:00,34.03,34.05,33.99,34.01,35266.0,30.5821,30.6001,30.5462,30.5641,35266.0
2020-07-17 12:30:00,34.01,34.03,34.0,34.02,17503.0,30.5641,30.5821,30.5552,30.5731,17503.0
2020-07-17 12:35:00,34.03,34.03,33.97,33.98,22196.0,30.5821,30.5821,30.5282,30.5372,22196.0
2020-07-17 12:40:00,33.98,33.99,33.96,33.97,17024.0,30.5372,30.5462,30.5192,30.5282,17024.0
2020-07-17 12:45:00,33.97,34.03,33.97,34.02,22201.0,30.5282,30.5821,30.5282,30.5731,22201.0
2020-07-17 12:50:00,34.03,34.04,34.01,34.02,15733.0,30.5821,30.5911,30.5641,30.5731,15733.0
2020-07-17 12:55:00,34.03,34.05,34.01,34.01,17625.0,30.5821,30.6001,30.5641,30.5641,17625.0
2020-07-17 13:00:00,34.01,34.02,33.99,34.01,12209.0,30.5641,30.5731,30.5462,30.5641,12209.0
2020-07-17 13:05:00,34.01,34.02,33.99,34.01,19410.0,30.5641,30.5731,30.5462,30.5641,19410.0
2020-07-17 13:10:00,34.01,34.02,33.97,33.97,16351.0,30.5641,30.5731,30.5282,30.5282,16351.0
2020-07-17 13:15:00,33.97,33.99,33.94,33.97,40664.0,30.5282,30.5462,30.5012,30.5282,40664.0
2020-07-17 13:20:00,33.97,34.01,33.96,33.99,21945.0,30.5282,30.5641,30.5192,30.5462,21945.0
2020-07-17 13:25:00,34.0,34.02,33.98,33.98,19255.0,30.5552,30.5731,30.5372,30.5372,19255.0
2020-07-17 13:30:00,33.99,34.0,33.94,33.94,28133.0,30.5462,30.5552,30.5012,30.5012,28133.0
2020-07-17 13:35:00,33.95,33.98,33.95,33.96,20426.0,30.5102,30.5372,30.5102,30.5192,20426.0
2020-07-17 13:40:00,33.96,33.98,33.96,33.97,32845.0,30.5192,30.5372,30.5192,30.5282,32845.0
2020-07-17 13:45:00,33.98,34.0,33.95,33.99,30432.0,30.5372,30.5552,30.5102,30.5462,30432.0
2020-07-17 13:50:00,33.99,34.0,33.93,33.96,61040.0,30.5462,30.5552,30.4923,30.5192,61040.0
2020-07-17 13:55:00,33.96,33.97,33.9,33.91,39115.0,30.5192,30.5282,30.4653,30.4743,39115.0
2020-07-17 14:00:00,33.91,33.93,33.89,33.91,44744.0,30.4743,30.4923,30.4563,30.4743,44744.0
2020-07-17 14:05:00,33.93,33.95,33.92,33.95,25429.0,30.4923,30.5102,30.4833,30.5102,25429.0
2020-07-17 14:10:00,33.95,34.01,33.94,34.01,51946.0,30.5102,30.5641,30.5012,30.5641,51946.0
2020-07-17 14:15:00,34.01,34.03,34.0,34.02,30612.0,30.5641,30.5821,30.5552,30.5731,30612.0
2020-07-17 14:20:00,34.02,34.09,33.99,34.08,72444.0,30.5731,30.636,30.5462,30.6271,72444.0
2020-07-17 14:25:00,34.08,34.09,34.05,34.07,38529.0,30.6271,30.636,30.6001,30.6181,38529.0
2020-07-17 14:30:00,34.07,34.07,33.97,33.99,93026.0,30.6181,30.6181,30.5282,30.5462,93026.0
2020-07-17 14:35:00,33.99,34.01,33.98,34.01,26192.0,30.5462,30.5641,30.5372,30.5641,26192.0
2020-07-17 14:40:00,34.01,34.01,33.94,33.95,32666.0,30.5641,30.5641,30.5012,30.5102,32666.0
2020-07-17 14:45:00,33.95,33.97,33.93,33.94,31388.0,30.5102,30.5282,30.4923,30.5012,31388.0
2020-07-17 14:50:00,33.94,33.95,33.91,33.92,68978.0,30.5012,30.5102,30.4743,30.4833,68978.0
2020-07-17 14:55:00,33.92,33.93,33.89,33.89,42894.0,30.4833,30.4923,30.4563,30.4563,42894.0
2020-07-17 15:00:00,33.9,33.9,33.87,33.88,39630.0,30.4653,30.4653,30.4383,30.4473,39630.0
2020-07-17 15:05:00,33.88,33.9,33.85,33.86,66160.0,30.4473,30.4653,30.4204,30.4293,66160.0
2020-07-17 15:10:00,33.86,33.9,33.85,33.89,40166.0,30.4293,30.4653,30.4204,30.4563,40166.0
2020-07-17 15:15:00,33.89,33.93,33.88,33.92,49673.0,30.4563,30.4923,30.4473,30.4833,49673.0
2020-07-17 15:20:00,33.92,33.92,33.88,33.89,42291.0,30.4833,30.4833,30.4473,30.4563,42291.0
2020-07-17 15:25:00,33.89,33.91,33.88,33.89,44636.0,30.4563,30.4743,30.4473,30.4563,44636.0
2020-07-17 15:30:00,33.89,33.9,33.87,33.9,47425.0,30.4563,30.4653,30.4383,30.4653,47425.0
2020-07-17 15:35:00,33.9,33.93,33.86,33.87,61294.0,30.4653,30.4923,30.4293,30.4383,61294.0
2020-07-17 15:40:00,33.87,33.88,33.85,33.87,99561.0,30.4383,30.4473,30.4204,30.4383,99561.0
2020-07-17 15:45:00,33.86,33.9,33.85,33.9,168988.0,30.4293,30.4653,30.4204,30.4653,168988.0
2020-07-17 15:50:00,33.9,33.91,33.85,33.86,364932.0,30.4653,30.4743,30.4204,30.4293,364932.0
2020-07-17 15:55:00,33.86,33.88,33.82,33.85,489354.0,30.4293,30.4473,30.3934,30.4204,489354.0
2020-07-20 09:30:00,33.8,34.04,33.8,33.93,251552.0,30.3754,30.5911,30.3754,30.4923,251552.0
2020-07-20 09:35:00,33.93,33.97,33.81,33.83,163406.0,30.4923,30.5282,30.3844,30.4024,163406.0
2020-07-20 09:40:00,33.84,33.91,33.81,33.83,75916.0,30.4114,30.4743,30.3844,30.4024,75916.0
2020-07-20 09:45:00,33.82,33.85,33.69,33.74,100787.0,30.3934,30.4204,30.2766,30.3215,100787.0
2020-07-20 09:50:00,33.74,33.8,33.7,33.73,147321.0,30.3215,30.3754,30.2856,30.3125,147321.0
2020-07-20 09:55:00,33.73,33.73,33.65,33.66,68641.0,30.3125,30.3125,30.2406,30.2496,68641.0
2020-07-20 10:00:00,33.66,33.78,33.65,33.7,65400.0,30.2496,30.3575,30.2406,30.2856,65400.0
2020-07-20 10:05:00,33.7,33.72,33.61,33.64,64573.0,30.2856,30.3035,30.2047,30.2316,64573.0
2020-07-20 10:10:00,33.64,33.79,33.64,33.78,65043.0,30.2316,30.3664,30.2316,30.3575,65043.0
2020-07-20 10:15:00,33.78,33.83,33.74,33.81,40688.0,30.3575,30.4024,30.3215,30.3844,40688.0
2020-07-20 10:20:00,33.81,33.85,33.8,33.82,39847.0,30.3844,30.4204,30.3754,30.3934,39847.0
2020-07-20 10:25:00,33.81,33.83,33.77,33.79,40362.0,30.3844,30.4024,30.3485,30.3664,40362.0
2020-07-20 10:30:00,33.79,33.8,33.75,33.8,30847.0,30.3664,30.3754,30.3305,30.3754,30847.0
2020-07-20 10:35:00,33.79,33.8,33.75,33.76,46033.0,30.3664,30.3754,30.3305,30.3395,46033.0
2020-07-20 10:40:00,33.75,33.77,33.73,33.76,47557.0,30.3305,30.3485,30.3125,30.3395,47557.0
2020-07-20 10:45:00,33.76,33.84,33.76,33.83,55755.0,30.3395,30.4114,30.3395,30.4024,55755.0
2020-07-20 10:50:00,33.83,33.84,33.74,33.74,42826.0,30.4024,30.4114,30.3215,30.3215,42826.0
2020-07-20 10:55:00,33.74,33.78,33.73,33.76,31141.0,30.3215,30.3575,30.3125,30.3395,31141.0
2020-07-20 11:00:00,33.76,33.8,33.74,33.8,37966.0,30.3395,30.3754,30.3215,30.3754,37966.0
2020-07-20 11:05:00,33.8,33.81,33.74,33.75,51216.0,30.3754,30.3844,30.3215,30.3305,51216.0
2020-07-20 11:10:00,33.74,33.77,33.73,33.74,54370.0,30.3215,30.3485,30.3125,30.3215,54370.0
2020-07-20 11:15:00,33.73,33.76,33.72,33.75,50861.0,30.3125,30.3395,30.3035,30.3305,50861.0
2020-07-20 11:20:00,33.75,33.77,33.74,33.77,40238.0,30.3305,30.3485,30.3215,30.3485,40238.0
2020-07-20 11:25:00,33.77,33.8,33.74,33.8,42337.0,30.3485,30.3754,30.3215,30.3754,42337.0
2020-07-20 11:30:00,33.79,33.81,33.74,33.75,45925.0,30.3664,30.3844,30.3215,30.3305,45925.0
2020-07-20 11:35:00,33.75,33.82,33.75,33.82,35001.0,30.3305,30.3934,30.3305,30.3934,35001.0
2020-07-20 11:40:00,33.82,33.83,33.79,33.8,39142.0,30.3934,30.4024,30.3664,30.3754,39142.0
2020-07-20 11:45:00,33.8,33.82,33.77,33.8,24501.0,30.3754,30.3934,30.3485,30.3754,24501.0
2020-07-20 11:50:00,33.81,33.87,33.81,33.87,30473.0,30.3844,30.4383,30.3844,30.4383,30473.0
2020-07-20 11:55:00,33.86,33.88,33.83,33.84,48478.0,30.4293,30.4473,30.4024,30.4114,48478.0
2020-07-20 12:00:00,33.84,33.86,33.83,33.85,21274.0,30.4114,30.4293,30.4024,30.4204,21274.0
2020-07-20 12:05:00,33.86,33.89,33.85,33.89,25760.0,30.4293,30.4563,30.4204,30.4563,25760.0
2020-07-20 12:10:00,33.89,33.93,33.89,33.9,35746.0,30.4563,30.4923,30.4563,30.4653,35746.0
2020-07-20 12:15:00,33.89,33.92,33.89,33.89,19148.0,30.4563,30.4833,30.4563,30.4563,19148.0
2020-07-20 12:20:00,33.89,33.91,33.89,33.9,16673.0,30.4563,30.4743,30.4563,30.4653,16673.0
2020-07-20 12:25:00,33.9,33.91,33.87,33.9,34675.0,30.4653,30.4743,30.4383,30.4653,34675.0
2020-07-20 12:30:00,33.9,33.91,33.89,33.91,19868.0,30.4653,30.4743,30.4563,30.4743,19868.0
2020-07-20 12:35:00,33.91,33.95,33.89,33.95,46137.0,30.4743,30.5102,30.4563,30.5102,46137.0
2020-07-20 12:40:00,33.94,33.99,33.93,33.97,59923.0,30.5012,30.5462,30.4923,30.5282,59923.0
2020-07-20 12:45:00,33.97,33.98,33.94,33.96,31439.0,30.5282,30.5372,30.5012,30.5192,31439.0
2020-07-20 12:50:00,33.96,33.96,33.94,33.95,31122.0,30.5192,30.5192,30.5012,30.5102,31122.0
2020-07-20 12:55:00,33.95,33.96,33.89,33.9,45658.0,30.5102,30.5192,30.4563,30.4653,45658.0
2020-07-20 13:00:00,33.9,33.9,33.86,33.88,30883.0,30.4653,30.4653,30.4293,30.4473,30883.0
2020-07-20 13:05:00,33.88,33.92,33.87,33.9,35404.0,30.4473,30.4833,30.4383,30.4653,35404.0
2020-07-20 13:10:00,33.9,33.92,33.89,33.91,23405.0,30.4653,30.4833,30.4563,30.4743,23405.0
2020-07-20 13:15:00,33.91,33.93,33.88,33.91,75548.0,30.4743,30.4923,30.4473,30.4743,75548.0
2020-07-20 13:20:00,33.91,33.94,33.91,33.93,31447.0,30.4743,30.5012,30.4743,30.4923,31447.0
2020-07-20 13:25:00,33.93,33.96,33.92,33.95,48251.0,30.4923,30.5192,30.4833,30.5102,48251.0
2020-07-20 13:30:00,33.95,33.96,33.92,33.92,39382.0,30.5102,30.5192,30.4833,30.4833,39382.0
2020-07-20 13:35:00,33.93,33.93,33.9,33.91,35686.0,30.4923,30.4923,30.4653,30.4743,35686.0
2020-07-20 13:40:00,33.92,33.97,33.91,33.97,78552.0,30.4833,30.5282,30.4743,30.5282,78552.0
2020-07-20 13:45:00,33.97,34.0,33.96,34.0,43555.0,30.5282,30.5552,30.5192,30.5552,43555.0
2020-07-20 13:50:00,34.0,34.02,33.97,33.99,46426.0,30.5552,30.5731,30.5282,30.5462,46426.0
2020-07-20 13:55:00,33.99,34.04,33.98,34.03,45741.0,30.5462,30.5911,30.5372,30.5821,45741.0
2020-07-20 14:00:00,34.02,34.03,34.0,34.01,51300.0,30.5731,30.5821,30.5552,30.5641,51300.0
2020-07-20 14:05:00,34.01,34.02,33.97,33.98,36461.0,30.5641,30.5731,30.5282,30.5372,36461.0
2020-07-20 14:10:00,33.98,34.01,33.97,34.01,28615.0,30.5372,30.5641,30.5282,30.5641,28615.0
2020-07-20 14:15:00,34.01,34.05,33.99,34.05,59459.0,30.5641,30.6001,30.5462,30.6001,59459.0
2020-07-20 14:20:00,34.05,34.06,34.0,34.02,46667.0,30.6001,30.6091,30.5552,30.5731,46667.0
2020-07-20 14:25:00,34.01,34.03,34.01,34.02,37473.0,30.5641,30.5821,30.5641,30.5731,37473.0
2020-07-20 14:30:00,34.02,34.03,34.0,34.02,29865.0,30.5731,30.5821,30.5552,30.5731,29865.0
2020-07-20 14:35:00,34.02,34.03,34.0,34.01,35342.0,30.5731,30.5821,30.5552,30.5641,35342.0
2020-07-20 14:40:00,34.01,34.01,33.93,33.94,53386.0,30.5641,30.5641,30.4923,30.5012,53386.0
2020-07-20 14:45:00,33.93,33.94,33.91,33.94,36268.0,30.4923,30.5012,30.4743,30.5012,36268.0
2020-07-20 14:50:00,33.94,33.95,33.92,33.95,29214.0,30.5012,30.5102,30.4833,30.5102,29214.0
2020-07-20 14:55:00,33.95,33.97,33.94,33.97,34281.0,30.5102,30.5282,30.5012,30.5282,34281.0
2020-07-20 15:00:00,33.97,33.99,33.96,33.97,45678.0,30.5282,30.5462,30.5192,30.5282,45678.0
2020-07-20 15:05:00,33.97,33.97,33.9,33.9,46151.0,30.5282,30.5282,30.4653,30.4653,46151.0
2020-07-20 15:10:00,33.9,33.93,33.9,33.93,30448.0,30.4653,30.4923,30.4653,30.4923,30448.0
2020-07-20 15:15:00,33.92,33.96,33.91,33.95,44280.0,30.4833,30.5192,30.4743,30.5102,44280.0
2020-07-20 15:20:00,33.95,33.95,33.93,33.94,57318.0,30.5102,30.5102,30.4923,30.5012,57318.0
2020-07-20 15:25:00,33.93,33.95,33.93,33.95,45698.0,30.4923,30.5102,30.4923,30.5102,45698.0
2020-07-20 15:30:00,33.95,33.99,33.94,33.98,81127.0,30.5102,30.5462,30.5012,30.5372,81127.0
2020-07-20 15:35:00,33.98,34.0,33.97,33.98,66703.0,30.5372,30.5552,30.5282,30.5372,66703.0
2020-07-20 15:40:00,33.99,34.05,33.99,34.05,116577.0,30.5462,30.6001,30.5462,30.6001,116577.0
2020-07-20 15:45:00,34.05,34.12,34.04,34.09,333136.0,30.6001,30.663,30.5911,30.636,333136.0
2020-07-20 15:50:00,34.08,34.1,34.02,34.08,324471.0,30.6271,30.645,30.5731,30.6271,324471.0
2020-07-20 15:55:00,34.08,34.16,34.05,34.15,911799.0,30.6271,30.6989,30.6001,30.69,911799.0
2020-07-21 09:30:00,34.36,35.3,34.33,35.22,1231203.0,30.8787,31.7234,30.8517,31.6516,1231203.0
2020-07-21 09:35:00,35.24,35.58,35.17,35.51,526390.0,31.6695,31.9751,31.6066,31.9122,526390.0
2020-07-21 09:40:00,35.5,35.57,35.41,35.51,407022.0,31.9032,31.9661,31.8223,31.9122,407022.0
2020-07-21 09:45:00,35.51,35.53,35.2,35.21,228340.0,31.9122,31.9301,31.6336,31.6426,228340.0
2020-07-21 09:50:00,35.22,35.26,35.13,35.16,244108.0,31.6516,31.6875,31.5707,31.5976,244108.0
2020-07-21 09:55:00,35.15,35.26,35.15,35.16,162956.0,31.5886,31.6875,31.5886,31.5976,162956.0
2020-07-21 10:00:00,35.17,35.21,34.99,35.09,231954.0,31.6066,31.6426,31.4449,31.5347,231954.0
2020-07-21 10:05:00,35.08,35.08,34.9,34.91,182829.0,31.5257,31.5257,31.364,31.373,182829.0
2020-07-21 10:10:00,34.91,35.03,34.9,34.98,153947.0,31.373,31.4808,31.364,31.4359,153947.0
2020-07-21 10:15:00,34.97,35.0,34.91,34.96,137133.0,31.4269,31.4538,31.373,31.4179,137133.0
2020-07-21 10:20:00,34.96,35.0,34.92,34.93,83911.0,31.4179,31.4538,31.3819,31.3909,83911.0
2020-07-21 10:25:00,34.92,34.93,34.77,34.8,137038.0,31.3819,31.3909,31.2471,31.2741,137038.0
2020-07-21 10:30:00,34.79,34.92,34.78,34.86,139252.0,31.2651,31.3819,31.2561,31.328,139252.0
2020-07-21 10:35:00,34.86,34.88,34.79,34.86,159243.0,31.328,31.346,31.2651,31.328,159243.0
2020-07-21 10:40:00,34.86,34.94,34.85,34.88,75047.0,31.328,31.3999,31.319,31.346,75047.0
2020-07-21 10:45:00,34.88,34.97,34.87,34.92,106827.0,31.346,31.4269,31.337,31.3819,106827.0
2020-07-21 10:50:00,34.91,35.04,34.91,35.04,109908.0,31.373,31.4898,31.373,31.4898,109908.0
2020-07-21 10:55:00,35.05,35.05,34.99,35.0,100223.0,31.4988,31.4988,31.4449,31.4538,100223.0
2020-07-21 11:00:00,35.0,35.0,34.91,34.96,88027.0,31.4538,31.4538,31.373,31.4179,88027.0
2020-07-21 11:05:00,34.97,34.97,34.86,34.87,143572.0,31.4269,31.4269,31.328,31.337,143572.0
2020-07-21 11:10:00,34.86,34.92,34.84,34.87,64689.0,31.328,31.3819,31.3101,31.337,64689.0
2020-07-21 11:15:00,34.86,34.95,34.83,34.84,130814.0,31.328,31.4089,31.3011,31.3101,130814.0
2020-07-21 11:20:00,34.84,34.88,34.81,34.85,89461.0,31.3101,31.346,31.2831,31.319,89461.0
2020-07-21 11:25:00,34.86,34.87,34.82,34.87,86794.0,31.328,31.337,31.2921,31.337,86794.0
2020-07-21 11:30:00,34.87,34.87,34.81,34.82,34271.0,31.337,31.337,31.2831,31.2921,34271.0
2020-07-21 11:35:00,34.82,34.87,34.8,34.82,63145.0,31.2921,31.337,31.2741,31.2921,63145.0
2020-07-21 11:40:00,34.83,34.84,34.76,34.79,85142.0,31.3011,31.3101,31.2382,31.2651,85142.0
2020-07-21 11:45:00,34.79,34.8,34.71,34.73,110769.0,31.2651,31.2741,31.1932,31.2112,110769.0
2020-07-21 11:50:00,34.72,34.78,34.7,34.72,81838.0,31.2022,31.2561,31.1842,31.2022,81838.0
2020-07-21 11:55:00,34.7,34.79,34.7,34.75,75060.0,31.1842,31.2651,31.1842,31.2292,75060.0
2020-07-21 12:00:00,34.75,34.78,34.72,34.76,68529.0,31.2292,31.2561,31.2022,31.2382,68529.0
2020-07-21 12:05:00,34.77,34.78,34.73,34.77,57108.0,31.2471,31.2561,31.2112,31.2471,57108.0
2020-07-21 12:10:00,34.77,34.77,34.69,34.73,92327.0,31.2471,31.2471,31.1752,31.2112,92327.0
2020-07-21 12:15:00,34.73,34.75,34.7,34.75,61625.0,31.2112,31.2292,31.1842,31.2292,61625.0
2020-07-21 12:20:00,34.75,34.88,34.74,34.86,119247.0,31.2292,31.346,31.2202,31.328,119247.0
2020-07-21 12:25:00,34.86,34.86,34.81,34.84,42873.0,31.328,31.328,31.2831,31.3101,42873.0
2020-07-21 12:30:00,34.84,34.84,34.77,34.78,31943.0,31.3101,31.3101,31.2471,31.2561,31943.0
2020-07-21 12:35:00,34.77,34.82,34.74,34.81,101024.0,31.2471,31.2921,31.2202,31.2831,101024.0
2020-07-21 12:40:00,34.8,34.82,34.72,34.76,73553.0,31.2741,31.2921,31.2022,31.2382,73553.0
2020-07-21 12:45:00,34.75,34.78,34.71,34.76,96920.0,31.2292,31.2561,31.1932,31.2382,96920.0
2020-07-21 12:50:00,34.77,34.77,34.72,34.75,51043.0,31.2471,31.2471,31.2022,31.2292,51043.0
2020-07-21 12:55:00,34.75,34.75,34.71,34.72,60761.0,31.2292,31.2292,31.1932,31.2022,60761.0
2020-07-21 13:00:00,34.72,34.72,34.64,34.66,92064.0,31.2022,31.2022,31.1303,31.1483,92064.0
2020-07-21 13:05:00,34.66,34.75,34.65,34.73,98180.0,31.1483,31.2292,31.1393,31.2112,98180.0
2020-07-21 13:10:00,34.73,34.75,34.67,34.68,102660.0,31.2112,31.2292,31.1573,31.1663,102660.0
2020-07-21 13:15:00,34.68,34.68,34.61,34.61,79273.0,31.1663,31.1663,31.1034,31.1034,79273.0
2020-07-21 13:20:00,34.62,34.65,34.61,34.65,33276.0,31.1123,31.1393,31.1034,31.1393,33276.0
2020-07-21 13:25:00,34.64,34.64,34.58,34.61,32868.0,31.1303,31.1303,31.0764,31.1034,32868.0
2020-07-21 13:30:00,34.6,34.68,34.6,34.63,66443.0,31.0944,31.1663,31.0944,31.1213,66443.0
2020-07-21 13:35:00,34.63,34.77,34.63,34.76,100767.0,31.1213,31.2471,31.1213,31.2382,100767.0
2020-07-21 13:40:00,34.75,34.85,34.74,34.83,60128.0,31.2292,31.319,31.2202,31.3011,60128.0
2020-07-21 13:45:00,34.83,34.84,34.79,34.83,41452.0,31.3011,31.3101,31.2651,31.3011,41452.0
2020-07-21 13:50:00,34.83,34.87,34.82,34.86,41401.0,31.3011,31.337,31.2921,31.328,41401.0
2020-07-21 13:55:00,34.86,34.86,34.81,34.81,26713.0,31.328,31.328,31.2831,31.2831,26713.0
2020-07-21 14:00:00,34.81,34.86,34.81,34.83,46763.0,31.2831,31.328,31.2831,31.3011,46763.0
2020-07-21 14:05:00,34.83,34.85,34.8,34.84,52464.0,31.3011,31.319,31.2741,31.3101,52464.0
2020-07-21 14:10:00,34.84,34.98,34.83,34.97,172078.0,31.3101,31.4359,31.3011,31.4269,172078.0
2020-07-21 14:15:00,34.97,34.97,34.86,34.89,96581.0,31.4269,31.4269,31.328,31.355,96581.0
2020-07-21 14:20:00,34.89,34.91,34.84,34.91,59114.0,31.355,31.373,31.3101,31.373,59114.0
2020-07-21 14:25:00,34.91,34.94,34.89,34.94,44831.0,31.373,31.3999,31.355,31.3999,44831.0
2020-07-21 14:30:00,34.94,34.98,34.93,34.97,120206.0,31.3999,31.4359,31.3909,31.4269,120206.0
2020-07-21 14:35:00,34.96,34.97,34.92,34.93,51364.0,31.4179,31.4269,31.3819,31.3909,51364.0
2020-07-21 14:40:00,34.92,34.93,34.9,34.93,155797.0,31.3819,31.3909,31.364,31.3909,155797.0
2020-07-21 14:45:00,34.93,34.95,34.88,34.89,153781.0,31.3909,31.4089,31.346,31.355,153781.0
2020-07-21 14:50:00,34.88,34.93,34.88,34.92,65602.0,31.346,31.3909,31.346,31.3819,65602.0
2020-07-21 14:55:00,34.92,34.92,34.87,34.89,130787.0,31.3819,31.3819,31.337,31.355,130787.0
2020-07-21 15:00:00,34.9,34.95,34.87,34.95,52596.0,31.364,31.4089,31.337,31.4089,52596.0
2020-07-21 15:05:00,34.95,34.95,34.9,34.93,71720.0,31.4089,31.4089,31.364,31.3909,71720.0
2020-07-21 15:10:00,34.93,34.94,34.85,34.9,110966.0,31.3909,31.3999,31.319,31.364,110966.0
2020-07-21 15:15:00,34.89,34.91,34.84,34.87,90174.0,31.355,31.373,31.3101,31.337,90174.0
2020-07-21 15:20:00,34.87,34.88,34.84,34.84,121439.0,31.337,31.346,31.3101,31.3101,121439.0
2020-07-21 15:25:00,34.84,34.88,34.78,34.8,130408.0,31.3101,31.346,31.2561,31.2741,130408.0
2020-07-21 15:30:00,34.8,34.8,34.74,34.75,102985.0,31.2741,31.2741,31.2202,31.2292,102985.0
2020-07-21 15:35:00,34.75,34.75,34.69,34.71,168885.0,31.2292,31.2292,31.1752,31.1932,168885.0
2020-07-21 15:40:00,34.71,34.73,34.7,34.72,156968.0,31.1932,31.2112,31.1842,31.2022,156968.0
2020-07-21 15:45:00,34.72,34.78,34.69,34.73,165535.0,31.2022,31.2561,31.1752,31.2112,165535.0
2020-07-21 15:50:00,34.72,34.75,34.69,34.7,270322.0,31.2022,31.2292,31.1752,31.1842,270322.0
2020-07-21 15:55:00,34.7,34.8,34.68,34.8,445307.0,31.1842,31.2741,31.1663,31.2741,445307.0
2020-07-22 09:30:00,34.9,35.11,34.85,34.92,275026.0,31.364,31.5527,31.319,31.3819,275026.0
2020-07-22 09:35:00,34.93,35.01,34.78,34.88,148762.0,31.3909,31.4628,31.2561,31.346,148762.0
2020-07-22 09:40:00,34.87,35.04,34.87,35.01,124296.0,31.337,31.4898,31.337,31.4628,124296.0
2020-07-22 09:45:00,35.01,35.06,34.78,34.81,74592.0,31.4628,31.5078,31.2561,31.2831,74592.0
2020-07-22 09:50:00,34.82,34.88,34.76,34.81,58003.0,31.2921,31.346,31.2382,31.2831,58003.0
2020-07-22 09:55:00,34.8,34.83,34.76,34.77,61396.0,31.2741,31.3011,31.2382,31.2471,61396.0
2020-07-22 10:00:00,34.77,34.79,34.67,34.72,65783.0,31.2471,31.2651,31.1573,31.2022,65783.0
2020-07-22 10:05:00,34.71,34.83,34.71,34.77,74323.0,31.1932,31.3011,31.1932,31.2471,74323.0
2020-07-22 10:10:00,34.77,34.88,34.75,34.83,38822.0,31.2471,31.346,31.2292,31.3011,38822.0
2020-07-22 10:15:00,34.83,34.85,34.79,34.84,27706.0,31.3011,31.319,31.2651,31.3101,27706.0
2020-07-22 10:20:00,34.84,34.92,34.82,34.92,45932.0,31.3101,31.3819,31.2921,31.3819,45932.0
2020-07-22 10:25:00,34.92,34.94,34.82,34.85,56848.0,31.3819,31.3999,31.2921,31.319,56848.0
2020-07-22 10:30:00,34.85,34.87,34.8,34.86,38644.0,31.319,31.337,31.2741,31.328,38644.0
2020-07-22 10:35:00,34.86,34.89,34.83,34.83,45155.0,31.328,31.355,31.3011,31.3011,45155.0
2020-07-22 10:40:00,34.83,34.84,34.78,34.82,45947.0,31.3011,31.3101,31.2561,31.2921,45947.0
2020-07-22 10:45:00,34.82,34.83,34.65,34.68,261953.0,31.2921,31.3011,31.1393,31.1663,261953.0
2020-07-22 10:50:00,34.67,34.68,34.58,34.62,106366.0,31.1573,31.1663,31.0764,31.1123,106366.0
2020-07-22 10:55:00,34.62,34.67,34.61,34.66,40777.0,31.1123,31.1573,31.1034,31.1483,40777.0
2020-07-22 11:00:00,34.66,34.68,34.61,34.68,49358.0,31.1483,31.1663,31.1034,31.1663,49358.0
2020-07-22 11:05:00,34.67,34.68,34.63,34.64,20249.0,31.1573,31.1663,31.1213,31.1303,20249.0
2020-07-22 11:10:00,34.65,34.71,34.64,34.69,63460.0,31.1393,31.1932,31.1303,31.1752,63460.0
2020-07-22 11:15:00,34.7,34.71,34.69,34.7,45399.0,31.1842,31.1932,31.1752,31.1842,45399.0
2020-07-22 11:20:00,34.7,34.73,34.68,34.72,77118.0,31.1842,31.2112,31.1663,31.2022,77118.0
2020-07-22 11:25:00,34.72,34.76,34.72,34.75,27538.0,31.2022,31.2382,31.2022,31.2292,27538.0
2020-07-22 11:30:00,34.75,34.75,34.72,34.73,30720.0,31.2292,31.2292,31.2022,31.2112,30720.0
2020-07-22 11:35:00,34.73,34.81,34.73,34.81,23282.0,31.2112,31.2831,31.2112,31.2831,23282.0
2020-07-22 11:40:00,34.82,34.83,34.8,34.83,24974.0,31.2921,31.3011,31.2741,31.3011,24974.0
2020-07-22 11:45:00,34.82,34.85,34.81,34.84,25283.0,31.2921,31.319,31.2831,31.3101,25283.0
2020-07-22 11:50:00,34.84,34.84,34.82,34.84,17117.0,31.3101,31.3101,31.2921,31.3101,17117.0
2020-07-22 11:55:00,34.84,34.89,34.83,34.89,31315.0,31.3101,31.355,31.3011,31.355,31315.0
2020-07-22 12:00:00,34.89,34.94,34.88,34.93,39226.0,31.355,31.3999,31.346,31.3909,39226.0
2020-07-22 12:05:00,34.93,34.96,34.92,34.94,29248.0,31.3909,31.4179,31.3819,31.3999,29248.0
2020-07-22 12:10:00,34.95,34.97,34.92,34.97,40893.0,31.4089,31.4269,31.3819,31.4269,40893.0
2020-07-22 12:15:00,34.96,35.02,34.96,34.98,94070.0,31.4179,31.4718,31.4179,31.4359,94070.0
2020-07-22 12:20:00,34.97,35.01,34.94,35.0,34582.0,31.4269,31.4628,31.3999,31.4538,34582.0
2020-07-22 12:25:00,35.0,35.0,34.96,34.98,36934.0,31.4538,31.4538,31.4179,31.4359,36934.0
2020-07-22 12:30:00,34.98,35.0,34.97,34.98,45152.0,31.4359,31.4538,31.4269,31.4359,45152.0
2020-07-22 12:35:00,34.97,35.0,34.97,34.98,26777.0,31.4269,31.4538,31.4269,31.4359,26777.0
2020-07-22 12:40:00,34.97,35.01,34.94,34.97,51814.0,31.4269,31.4628,31.3999,31.4269,51814.0
2020-07-22 12:45:00,34.97,35.01,34.96,34.98,44577.0,31.4269,31.4628,31.4179,31.4359,44577.0
2020-07-22 12:50:00,34.99,35.01,34.95,35.0,61166.0,31.4449,31.4628,31.4089,31.4538,61166.0
2020-07-22 12:55:00,35.0,35.01,34.97,35.01,46320.0,31.4538,31.4628,31.4269,31.4628,46320.0
2020-07-22 13:00:00,35.01,35.02,34.97,35.0,43771.0,31.4628,31.4718,31.4269,31.4538,43771.0
2020-07-22 13:05:00,35.0,35.08,34.99,35.01,57753.0,31.4538,31.5257,31.4449,31.4628,57753.0
2020-07-22 13:10:00,35.0,35.07,35.0,35.07,69142.0,31.4538,31.5167,31.4538,31.5167,69142.0
2020-07-22 13:15:00,35.07,35.1,35.04,35.1,34647.0,31.5167,31.5437,31.4898,31.5437,34647.0
2020-07-22 13:20:00,35.09,35.14,35.08,35.11,54125.0,31.5347,31.5797,31.5257,31.5527,54125.0
2020-07-22 13:25:00,35.11,35.14,35.09,35.13,50535.0,31.5527,31.5797,31.5347,31.5707,50535.0
2020-07-22 13:30:00,35.13,35.14,35.11,35.11,22587.0,31.5707,31.5797,31.5527,31.5527,22587.0
2020-07-22 13:35:00,35.11,35.13,35.09,35.13,32984.0,31.5527,31.5707,31.5347,31.5707,32984.0
2020-07-22 13:40:00,35.13,35.16,35.13,35.14,29221.0,31.5707,31.5976,31.5707,31.5797,29221.0
2020-07-22 13:45:00,35.15,35.16,35.06,35.09,40986.0,31.5886,31.5976,31.5078,31.5347,40986.0
2020-07-22 13:50:00,35.1,35.11,35.05,35.05,48531.0,31.5437,31.5527,31.4988,31.4988,48531.0
2020-07-22 13:55:00,35.05,35.09,35.05,35.08,30424.0,31.4988,31.5347,31.4988,31.5257,30424.0
2020-07-22 14:00:00,35.08,35.11,35.07,35.09,36942.0,31.5257,31.5527,31.5167,31.5347,36942.0
2020-07-22 14:05:00,35.09,35.1,35.06,35.07,31721.0,31.5347,31.5437,31.5078,31.5167,31721.0
2020-07-22 14:10:00,35.07,35.08,35.04,35.05,27482.0,31.5167,31.5257,31.4898,31.4988,27482.0
2020-07-22 14:15:00,35.05,35.06,35.03,35.04,30037.0,31.4988,31.5078,31.4808,31.4898,30037.0
2020-07-22 14:20:00,35.04,35.04,35.01,35.01,26248.0,31.4898,31.4898,31.4628,31.4628,26248.0
2020-07-22 14:25:00,35.01,35.05,35.0,35.02,43733.0,31.4628,31.4988,31.4538,31.4718,43733.0
2020-07-22 14:30:00,35.02,35.07,35.02,35.05,39409.0,31.4718,31.5167,31.4718,31.4988,39409.0
2020-07-22 14:35:00,35.05,35.12,35.05,35.12,33537.0,31.4988,31.5617,31.4988,31.5617,33537.0
2020-07-22 14:40:00,35.12,35.14,35.11,35.12,32899.0,31.5617,31.5797,31.5527,31.5617,32899.0
2020-07-22 14:45:00,35.12,35.16,35.11,35.16,42624.0,31.5617,31.5976,31.5527,31.5976,42624.0
2020-07-22 14:50:00,35.16,35.16,35.1,35.11,59182.0,31.5976,31.5976,31.5437,31.5527,59182.0
2020-07-22 14:55:00,35.11,35.13,35.08,35.13,59148.0,31.5527,31.5707,31.5257,31.5707,59148.0
2020-07-22 15:00:00,35.13,35.14,35.1,35.12,48548.0,31.5707,31.5797,31.5437,31.5617,48548.0
2020-07-22 15:05:00,35.13,35.13,35.05,35.08,113801.0,31.5707,31.5707,31.4988,31.5257,113801.0
2020-07-22 15:10:00,35.08,35.15,35.07,35.15,92691.0,31.5257,31.5886,31.5167,31.5886,92691.0
2020-07-22 15:15:00,35.14,35.14,35.09,35.09,81566.0,31.5797,31.5797,31.5347,31.5347,81566.0
2020-07-22 15:20:00,35.09,35.11,35.09,35.1,151186.0,31.5347,31.5527,31.5347,31.5437,151186.0
2020-07-22 15:25:00,35.1,35.1,35.04,35.05,53229.0,31.5437,31.5437,31.4898,31.4988,53229.0
2020-07-22 15:30:00,35.05,35.09,35.04,35.08,67515.0,31.4988,31.5347,31.4898,31.5257,67515.0
2020-07-22 15:35:00,35.08,35.11,35.05,35.08,94787.0,31.5257,31.5527,31.4988,31.5257,94787.0
2020-07-22 15:40:00,35.08,35.11,35.06,35.09,96941.0,31.5257,31.5527,31.5078,31.5347,96941.0
2020-07-22 15:45:00,35.09,35.16,35.08,35.15,85101.0,31.5347,31.5976,31.5257,31.5886,85101.0
2020-07-22 15:50:00,35.15,35.16,35.07,35.08,182728.0,31.5886,31.5976,31.5167,31.5257,182728.0
2020-07-22 15:55:00,35.09,35.16,35.06,35.16,475830.0,31.5347,31.5976,31.5078,31.5976,475830.0
2020-07-23 09:30:00,35.24,35.31,35.02,35.18,201303.0,31.6695,31.7324,31.4718,31.6156,201303.0
2020-07-23 09:35:00,35.18,35.3,35.13,35.3,123626.0,31.6156,31.7234,31.5707,31.7234,123626.0
2020-07-23 09:40:00,35.3,35.39,35.24,35.25,128971.0,31.7234,31.8043,31.6695,31.6785,128971.0
2020-07-23 09:45:00,35.25,35.35,35.16,35.16,120119.0,31.6785,31.7684,31.5976,31.5976,120119.0
2020-07-23 09:50:00,35.16,35.17,35.07,35.16,68605.0,31.5976,31.6066,31.5167,31.5976,68605.0
2020-07-23 09:55:00,35.16,35.21,35.07,35.12,40179.0,31.5976,31.6426,31.5167,31.5617,40179.0
2020-07-23 10:00:00,35.12,35.15,35.1,35.15,49362.0,31.5617,31.5886,31.5437,31.5886,49362.0
2020-07-23 10:05:00,35.14,35.25,35.13,35.25,45307.0,31.5797,31.6785,31.5707,31.6785,45307.0
2020-07-23 10:10:00,35.25,35.3,35.21,35.25,158960.0,31.6785,31.7234,31.6426,31.6785,158960.0
2020-07-23 10:15:00,35.24,35.24,35.09,35.1,41873.0,31.6695,31.6695,31.5347,31.5437,41873.0
2020-07-23 10:20:00,35.1,35.12,35.06,35.09,32305.0,31.5437,31.5617,31.5078,31.5347,32305.0
2020-07-23 10:25:00,35.09,35.16,35.08,35.14,40086.0,31.5347,31.5976,31.5257,31.5797,40086.0
2020-07-23 10:30:00,35.15,35.15,35.12,35.13,24217.0,31.5886,31.5886,31.5617,31.5707,24217.0
2020-07-23 10:35:00,35.14,35.14,35.1,35.12,15346.0,31.5797,31.5797,31.5437,31.5617,15346.0
2020-07-23 10:40:00,35.12,35.14,35.07,35.11,48770.0,31.5617,31.5797,31.5167,31.5527,48770.0
2020-07-23 10:45:00,35.11,35.13,35.07,35.11,48441.0,31.5527,31.5707,31.5167,31.5527,48441.0
2020-07-23 10:50:00,35.1,35.12,35.08,35.09,31816.0,31.5437,31.5617,31.5257,31.5347,31816.0
2020-07-23 10:55:00,35.1,35.1,34.98,35.02,54381.0,31.5437,31.5437,31.4359,31.4718,54381.0
2020-07-23 11:00:00,35.02,35.12,35.01,35.11,31709.0,31.4718,31.5617,31.4628,31.5527,31709.0
2020-07-23 11:05:00,35.12,35.14,35.09,35.11,32570.0,31.5617,31.5797,31.5347,31.5527,32570.0
2020-07-23 11:10:00,35.12,35.15,35.1,35.15,22854.0,31.5617,31.5886,31.5437,31.5886,22854.0
2020-07-23 11:15:00,35.14,35.15,35.04,35.06,48894.0,31.5797,31.5886,31.4898,31.5078,48894.0
2020-07-23 11:20:00,35.06,35.09,35.04,35.05,19504.0,31.5078,31.5347,31.4898,31.4988,19504.0
2020-07-23 11:25:00,35.05,35.1,35.05,35.05,26377.0,31.4988,31.5437,31.4988,31.4988,26377.0
2020-07-23 11:30:00,35.06,35.14,35.03,35.12,49600.0,31.5078,31.5797,31.4808,31.5617,49600.0
2020-07-23 11:35:00,35.12,35.2,35.1,35.19,52816.0,31.5617,31.6336,31.5437,31.6246,52816.0
2020-07-23 11:40:00,35.19,35.19,35.15,35.18,26805.0,31.6246,31.6246,31.5886,31.6156,26805.0
2020-07-23 11:45:00,35.18,35.18,35.14,35.16,16900.0,31.6156,31.6156,31.5797,31.5976,16900.0
2020-07-23 11:50:00,35.17,35.18,35.12,35.12,20319.0,31.6066,31.6156,31.5617,31.5617,20319.0
2020-07-23 11:55:00,35.13,35.19,35.13,35.18,27842.0,31.5707,31.6246,31.5707,31.6156,27842.0
2020-07-23 12:00:00,35.17,35.18,35.11,35.14,30684.0,31.6066,31.6156,31.5527,31.5797,30684.0
2020-07-23 12:05:00,35.14,35.16,35.08,35.09,30390.0,31.5797,31.5976,31.5257,31.5347,30390.0
2020-07-23 12:10:00,35.08,35.16,35.07,35.16,27242.0,31.5257,31.5976,31.5167,31.5976,27242.0
2020-07-23 12:15:00,35.16,35.21,35.15,35.2,24340.0,31.5976,31.6426,31.5886,31.6336,24340.0
2020-07-23 12:20:00,35.2,35.2,35.16,35.19,25103.0,31.6336,31.6336,31.5976,31.6246,25103.0
2020-07-23 12:25:00,35.18,35.2,35.16,35.18,19506.0,31.6156,31.6336,31.5976,31.6156,19506.0
2020-07-23 12:30:00,35.18,35.2,35.15,35.17,31418.0,31.6156,31.6336,31.5886,31.6066,31418.0
2020-07-23 12:35:00,35.17,35.21,35.15,35.19,21240.0,31.6066,31.6426,31.5886,31.6246,21240.0
2020-07-23 12:40:00,35.19,35.24,35.18,35.23,29246.0,31.6246,31.6695,31.6156,31.6605,29246.0
2020-07-23 12:45:00,35.23,35.26,35.19,35.2,32407.0,31.6605,31.6875,31.6246,31.6336,32407.0
2020-07-23 12:50:00,35.19,35.21,35.14,35.19,55824.0,31.6246,31.6426,31.5797,31.6246,55824.0
2020-07-23 12:55:00,35.19,35.25,35.18,35.23,53199.0,31.6246,31.6785,31.6156,31.6605,53199.0
2020-07-23 13:00:00,35.23,35.26,35.2,35.2,29101.0,31.6605,31.6875,31.6336,31.6336,29101.0
2020-07-23 13:05:00,35.2,35.25,35.19,35.25,44873.0,31.6336,31.6785,31.6246,31.6785,44873.0
2020-07-23 13:10:00,35.25,35.26,35.22,35.26,51147.0,31.6785,31.6875,31.6516,31.6875,51147.0
2020-07-23 13:15:00,35.27,35.28,35.23,35.25,40899.0,31.6965,31.7055,31.6605,31.6785,40899.0
2020-07-23 13:20:00,35.25,35.25,35.17,35.18,42697.0,31.6785,31.6785,31.6066,31.6156,42697.0
2020-07-23 13:25:00,35.18,35.19,35.09,35.12,23354.0,31.6156,31.6246,31.5347,31.5617,23354.0
2020-07-23 13:30:00,35.12,35.12,35.03,35.06,40370.0,31.5617,31.5617,31.4808,31.5078,40370.0
2020-07-23 13:35:00,35.07,35.08,35.05,35.08,22522.0,31.5167,31.5257,31.4988,31.5257,22522.0
2020-07-23 13:40:00,35.07,35.11,35.07,35.09,47177.0,31.5167,31.5527,31.5167,31.5347,47177.0
2020-07-23 13:45:00,35.08,35.09,35.04,35.05,37829.0,31.5257,31.5347,31.4898,31.4988,37829.0
2020-07-23 13:50:00,35.05,35.05,35.0,35.02,29745.0,31.4988,31.4988,31.4538,31.4718,29745.0
2020-07-23 13:55:00,35.02,35.08,35.01,35.08,27092.0,31.4718,31.5257,31.4628,31.5257,27092.0
2020-07-23 14:00:00,35.08,35.08,35.01,35.02,50693.0,31.5257,31.5257,31.4628,31.4718,50693.0
2020-07-23 14:05:00,35.02,35.06,35.0,35.04,36190.0,31.4718,31.5078,31.4538,31.4898,36190.0
2020-07-23 14:10:00,35.03,35.03,34.97,35.02,54554.0,31.4808,31.4808,31.4269,31.4718,54554.0
2020-07-23 14:15:00,35.01,35.06,35.0,35.05,54020.0,31.4628,31.5078,31.4538,31.4988,54020.0
2020-07-23 14:20:00,35.05,35.06,35.01,35.05,31775.0,31.4988,31.5078,31.4628,31.4988,31775.0
2020-07-23 14:25:00,35.05,35.05,35.01,35.02,26501.0,31.4988,31.4988,31.4628,31.4718,26501.0
2020-07-23 14:30:00,35.02,35.06,35.0,35.05,38541.0,31.4718,31.5078,31.4538,31.4988,38541.0
2020-07-23 14:35:00,35.05,35.06,34.99,35.02,88474.0,31.4988,31.5078,31.4449,31.4718,88474.0
2020-07-23 14:40:00,35.02,35.05,35.01,35.05,39845.0,31.4718,31.4988,31.4628,31.4988,39845.0
2020-07-23 14:45:00,35.05,35.06,35.01,35.05,37045.0,31.4988,31.5078,31.4628,31.4988,37045.0
2020-07-23 14:50:00,35.05,35.09,35.04,35.09,19702.0,31.4988,31.5347,31.4898,31.5347,19702.0
2020-07-23 14:55:00,35.09,35.09,35.06,35.08,48263.0,31.5347,31.5347,31.5078,31.5257,48263.0
2020-07-23 15:00:00,35.08,35.12,35.08,35.1,34716.0,31.5257,31.5617,31.5257,31.5437,34716.0
2020-07-23 15:05:00,35.11,35.12,35.06,35.09,38252.0,31.5527,31.5617,31.5078,31.5347,38252.0
2020-07-23 15:10:00,35.09,35.12,35.08,35.11,43990.0,31.5347,31.5617,31.5257,31.5527,43990.0
2020-07-23 15:15:00,35.11,35.14,35.1,35.13,46479.0,31.5527,31.5797,31.5437,31.5707,46479.0
2020-07-23 15:20:00,35.13,35.14,35.07,35.07,69202.0,31.5707,31.5797,31.5167,31.5167,69202.0
2020-07-23 15:25:00,35.06,35.09,35.04,35.07,48691.0,31.5078,31.5347,31.4898,31.5167,48691.0
2020-07-23 15:30:00,35.07,35.12,35.05,35.11,83350.0,31.5167,31.5617,31.4988,31.5527,83350.0
2020-07-23 15:35:00,35.11,35.14,35.07,35.08,65505.0,31.5527,31.5797,31.5167,31.5257,65505.0
2020-07-23 15:40:00,35.07,35.1,35.06,35.09,78362.0,31.5167,31.5437,31.5078,31.5347,78362.0
2020-07-23 15:45:00,35.09,35.11,35.07,35.08,122116.0,31.5347,31.5527,31.5167,31.5257,122116.0
2020-07-23 15:50:00,35.09,35.1,35.03,35.08,219305.0,31.5347,31.5437,31.4808,31.5257,219305.0
2020-07-23 15:55:00,35.07,35.13,35.06,35.13,446792.0,31.5167,31.5707,31.5078,31.5707,446792.0
2020-07-24 09:30:00,35.0,35.29,34.95,35.28,175048.0,31.4538,31.7145,31.4089,31.7055,175048.0
2020-07-24 09:35:00,35.28,35.37,35.24,35.29,84561.0,31.7055,31.7864,31.6695,31.7145,84561.0
2020-07-24 09:40:00,35.3,35.31,35.03,35.03,72947.0,31.7234,31.7324,31.4808,31.4808,72947.0
2020-07-24 09:45:00,35.04,35.21,35.04,35.1,60228.0,31.4898,31.6426,31.4898,31.5437,60228.0
2020-07-24 09:50:00,35.11,35.14,35.05,35.06,76506.0,31.5527,31.5797,31.4988,31.5078,76506.0
2020-07-24 09:55:00,35.07,35.09,35.0,35.02,48096.0,31.5167,31.5347,31.4538,31.4718,48096.0
2020-07-24 10:00:00,35.02,35.03,34.93,34.93,51243.0,31.4718,31.4808,31.3909,31.3909,51243.0
2020-07-24 10:05:00,34.93,35.04,34.93,35.01,33557.0,31.3909,31.4898,31.3909,31.4628,33557.0
2020-07-24 10:10:00,35.02,35.05,34.98,35.04,59359.0,31.4718,31.4988,31.4359,31.4898,59359.0
2020-07-24 10:15:00,35.03,35.07,35.0,35.02,24149.0,31.4808,31.5167,31.4538,31.4718,24149.0
2020-07-24 10:20:00,35.02,35.09,35.01,35.06,34757.0,31.4718,31.5347,31.4628,31.5078,34757.0
2020-07-24 10:25:00,35.06,35.08,35.0,35.0,37259.0,31.5078,31.5257,31.4538,31.4538,37259.0
2020-07-24 10:30:00,35.0,35.0,34.94,34.95,92174.0,31.4538,31.4538,31.3999,31.4089,92174.0
2020-07-24 10:35:00,34.94,34.95,34.85,34.95,96382.0,31.3999,31.4089,31.319,31.4089,96382.0
2020-07-24 10:40:00,34.95,34.98,34.93,34.94,45472.0,31.4089,31.4359,31.3909,31.3999,45472.0
2020-07-24 10:45:00,34.94,34.96,34.88,34.9,46323.0,31.3999,31.4179,31.346,31.364,46323.0
2020-07-24 10:50:00,34.9,34.97,34.89,34.96,44518.0,31.364,31.4269,31.355,31.4179,44518.0
2020-07-24 10:55:00,34.97,35.04,34.95,34.98,45430.0,31.4269,31.4898,31.4089,31.4359,45430.0
2020-07-24 11:00:00,34.98,35.03,34.97,35.03,53657.0,31.4359,31.4808,31.4269,31.4808,53657.0
2020-07-24 11:05:00,35.02,35.11,35.01,35.06,43072.0,31.4718,31.5527,31.4628,31.5078,43072.0
2020-07-24 11:10:00,35.06,35.07,35.0,35.01,27844.0,31.5078,31.5167,31.4538,31.4628,27844.0
2020-07-24 11:15:00,35.0,35.06,34.99,35.05,23044.0,31.4538,31.5078,31.4449,31.4988,23044.0
2020-07-24 11:20:00,35.06,35.1,35.05,35.08,18493.0,31.5078,31.5437,31.4988,31.5257,18493.0
2020-07-24 11:25:00,35.08,35.1,35.06,35.07,47531.0,31.5257,31.5437,31.5078,31.5167,47531.0
2020-07-24 11:30:00,35.06,35.09,35.0,35.01,23053.0,31.5078,31.5347,31.4538,31.4628,23053.0
2020-07-24 11:35:00,35.01,35.04,35.0,35.02,22181.0,31.4628,31.4898,31.4538,31.4718,22181.0
2020-07-24 11:40:00,35.01,35.02,34.98,35.0,24634.0,31.4628,31.4718,31.4359,31.4538,24634.0
2020-07-24 11:45:00,34.99,35.0,34.94,34.94,18612.0,31.4449,31.4538,31.3999,31.3999,18612.0
2020-07-24 11:50:00,34.94,34.98,34.93,34.97,16991.0,31.3999,31.4359,31.3909,31.4269,16991.0
2020-07-24 11:55:00,34.97,35.01,34.96,35.01,36944.0,31.4269,31.4628,31.4179,31.4628,36944.0
2020-07-24 12:00:00,35.01,35.02,34.92,34.93,81234.0,31.4628,31.4718,31.3819,31.3909,81234.0
2020-07-24 12:05:00,34.94,34.98,34.92,34.97,39971.0,31.3999,31.4359,31.3819,31.4269,39971.0
2020-07-24 12:10:00,34.98,34.98,34.93,34.93,50963.0,31.4359,31.4359,31.3909,31.3909,50963.0
2020-07-24 12:15:00,34.94,34.97,34.93,34.97,41927.0,31.3999,31.4269,31.3909,31.4269,41927.0
2020-07-24 12:20:00,34.97,34.99,34.96,34.97,17168.0,31.4269,31.4449,31.4179,31.4269,17168.0
2020-07-24 12:25:00,34.96,34.98,34.95,34.97,16908.0,31.4179,31.4359,31.4089,31.4269,16908.0
2020-07-24 12:30:00,34.97,34.99,34.96,34.98,8521.0,31.4269,31.4449,31.4179,31.4359,8521.0
2020-07-24 12:35:00,34.99,35.01,34.97,34.98,14903.0,31.4449,31.4628,31.4269,31.4359,14903.0
2020-07-24 12:40:00,34.97,34.98,34.92,34.93,40500.0,31.4269,31.4359,31.3819,31.3909,40500.0
2020-07-24 12:45:00,34.93,34.93,34.82,34.83,158021.0,31.3909,31.3909,31.2921,31.3011,158021.0
2020-07-24 12:50:00,34.84,34.84,34.8,34.8,24550.0,31.3101,31.3101,31.2741,31.2741,24550.0
2020-07-24 12:55:00,34.8,34.81,34.76,34.8,63295.0,31.2741,31.2831,31.2382,31.2741,63295.0
2020-07-24 13:00:00,34.8,34.85,34.75,34.77,74374.0,31.2741,31.319,31.2292,31.2471,74374.0
2020-07-24 13:05:00,34.76,34.77,34.66,34.7,97823.0,31.2382,31.2471,31.1483,31.1842,97823.0
2020-07-24 13:10:00,34.71,34.73,34.67,34.68,37744.0,31.1932,31.2112,31.1573,31.1663,37744.0
2020-07-24 13:15:00,34.68,34.71,34.64,34.7,29689.0,31.1663,31.1932,31.1303,31.1842,29689.0
2020-07-24 13:20:00,34.7,34.76,34.7,34.74,20020.0,31.1842,31.2382,31.1842,31.2202,20020.0
2020-07-24 13:25:00,34.74,34.81,34.74,34.8,46075.0,31.2202,31.2831,31.2202,31.2741,46075.0
2020-07-24 13:30:00,34.81,34.82,34.79,34.8,19229.0,31.2831,31.2921,31.2651,31.2741,19229.0
2020-07-24 13:35:00,34.8,34.83,34.8,34.83,28166.0,31.2741,31.3011,31.2741,31.3011,28166.0
2020-07-24 13:40:00,34.82,34.83,34.8,34.82,29608.0,31.2921,31.3011,31.2741,31.2921,29608.0
2020-07-24 13:45:00,34.82,34.85,34.81,34.84,22986.0,31.2921,31.319,31.2831,31.3101,22986.0
2020-07-24 13:50:00,34.84,34.84,34.82,34.84,14814.0,31.3101,31.3101,31.2921,31.3101,14814.0
2020-07-24 13:55:00,34.84,34.84,34.8,34.81,125374.0,31.3101,31.3101,31.2741,31.2831,125374.0
2020-07-24 14:00:00,34.82,34.83,34.78,34.79,152129.0,31.2921,31.3011,31.2561,31.2651,152129.0
2020-07-24 14:05:00,34.79,34.79,34.66,34.66,61449.0,31.2651,31.2651,31.1483,31.1483,61449.0
2020-07-24 14:10:00,34.65,34.65,34.6,34.61,45447.0,31.1393,31.1393,31.0944,31.1034,45447.0
2020-07-24 14:15:00,34.61,34.62,34.58,34.61,50157.0,31.1034,31.1123,31.0764,31.1034,50157.0
2020-07-24 14:20:00,34.62,34.62,34.56,34.59,44505.0,31.1123,31.1123,31.0584,31.0854,44505.0
2020-07-24 14:25:00,34.59,34.64,34.59,34.63,29407.0,31.0854,31.1303,31.0854,31.1213,29407.0
2020-07-24 14:30:00,34.64,34.65,34.6,34.65,25357.0,31.1303,31.1393,31.0944,31.1393,25357.0
2020-07-24 14:35:00,34.64,34.71,34.63,34.68,34988.0,31.1303,31.1932,31.1213,31.1663,34988.0
2020-07-24 14:40:00,34.68,34.7,34.65,34.66,22242.0,31.1663,31.1842,31.1393,31.1483,22242.0
2020-07-24 14:45:00,34.66,34.68,34.66,34.66,13139.0,31.1483,31.1663,31.1483,31.1483,13139.0
2020-07-24 14:50:00,34.66,34.69,34.65,34.65,28784.0,31.1483,31.1752,31.1393,31.1393,28784.0
2020-07-24 14:55:00,34.66,34.67,34.65,34.66,18148.0,31.1483,31.1573,31.1393,31.1483,18148.0
2020-07-24 15:00:00,34.65,34.7,34.65,34.69,31063.0,31.1393,31.1842,31.1393,31.1752,31063.0
2020-07-24 15:05:00,34.7,34.71,34.69,34.7,30604.0,31.1842,31.1932,31.1752,31.1842,30604.0
2020-07-24 15:10:00,34.7,34.74,34.69,34.7,38306.0,31.1842,31.2202,31.1752,31.1842,38306.0
2020-07-24 15:15:00,34.7,34.71,34.66,34.66,30268.0,31.1842,31.1932,31.1483,31.1483,30268.0
2020-07-24 15:20:00,34.67,34.71,34.65,34.66,51667.0,31.1573,31.1932,31.1393,31.1483,51667.0
2020-07-24 15:25:00,34.66,34.66,34.59,34.61,105029.0,31.1483,31.1483,31.0854,31.1034,105029.0
2020-07-24 15:30:00,34.62,34.64,34.6,34.63,36675.0,31.1123,31.1303,31.0944,31.1213,36675.0
2020-07-24 15:35:00,34.63,34.71,34.62,34.69,75718.0,31.1213,31.1932,31.1123,31.1752,75718.0
2020-07-24 15:40:00,34.69,34.7,34.65,34.66,87538.0,31.1752,31.1842,31.1393,31.1483,87538.0
2020-07-24 15:45:00,34.66,34.7,34.64,34.67,89702.0,31.1483,31.1842,31.1303,31.1573,89702.0
2020-07-24 15:50:00,34.67,34.7,34.61,34.66,181413.0,31.1573,31.1842,31.1034,31.1483,181413.0
2020-07-24 15:55:00,34.65,34.71,34.64,34.71,239394.0,31.1393,31.1932,31.1303,31.1932,239394.0
2020-07-27 09:30:00,34.7,34.73,34.42,34.51,327098.0,31.1842,31.2112,30.9326,31.0135,327098.0
2020-07-27 09:35:00,34.5,34.56,34.42,34.44,123037.0,31.0045,31.0584,30.9326,30.9506,123037.0
2020-07-27 09:40:00,34.44,34.46,34.33,34.4,65195.0,30.9506,30.9686,30.8517,30.9146,65195.0
2020-07-27 09:45:00,34.39,34.45,34.3,34.41,149506.0,30.9056,30.9596,30.8248,30.9236,149506.0
2020-07-27 09:50:00,34.42,34.67,34.41,34.62,234129.0,30.9326,31.1573,30.9236,31.1123,234129.0
2020-07-27 09:55:00,34.62,34.72,34.57,34.69,125059.0,31.1123,31.2022,31.0674,31.1752,125059.0
2020-07-27 10:00:00,34.7,34.77,34.63,34.76,87478.0,31.1842,31.2471,31.1213,31.2382,87478.0
2020-07-27 10:05:00,34.76,34.78,34.69,34.75,67130.0,31.2382,31.2561,31.1752,31.2292,67130.0
2020-07-27 10:10:00,34.76,34.8,34.73,34.76,53871.0,31.2382,31.2741,31.2112,31.2382,53871.0
2020-07-27 10:15:00,34.76,34.76,34.63,34.64,60891.0,31.2382,31.2382,31.1213,31.1303,60891.0
2020-07-27 10:20:00,34.63,34.63,34.52,34.52,142401.0,31.1213,31.1213,31.0225,31.0225,142401.0
2020-07-27 10:25:00,34.52,34.62,34.51,34.58,48714.0,31.0225,31.1123,31.0135,31.0764,48714.0
2020-07-27 10:30:00,34.58,34.66,34.57,34.63,27552.0,31.0764,31.1483,31.0674,31.1213,27552.0
2020-07-27 10:35:00,34.64,34.67,34.62,34.66,29639.0,31.1303,31.1573,31.1123,31.1483,29639.0
2020-07-27 10:40:00,34.66,34.66,34.6,34.61,49131.0,31.1483,31.1483,31.0944,31.1034,49131.0
2020-07-27 10:45:00,34.63,34.66,34.62,34.64,19426.0,31.1213,31.1483,31.1123,31.1303,19426.0
2020-07-27 10:50:00,34.65,34.68,34.61,34.67,44053.0,31.1393,31.1663,31.1034,31.1573,44053.0
2020-07-27 10:55:00,34.67,34.68,34.62,34.63,44281.0,31.1573,31.1663,31.1123,31.1213,44281.0
2020-07-27 11:00:00,34.63,34.64,34.62,34.63,33766.0,31.1213,31.1303,31.1123,31.1213,33766.0
2020-07-27 11:05:00,34.64,34.65,34.56,34.56,31986.0,31.1303,31.1393,31.0584,31.0584,31986.0
2020-07-27 11:10:00,34.57,34.57,34.5,34.56,70054.0,31.0674,31.0674,31.0045,31.0584,70054.0
2020-07-27 11:15:00,34.56,34.64,34.56,34.63,54094.0,31.0584,31.1303,31.0584,31.1213,54094.0
2020-07-27 11:20:00,34.63,34.69,34.62,34.68,24023.0,31.1213,31.1752,31.1123,31.1663,24023.0
2020-07-27 11:25:00,34.68,34.7,34.64,34.66,43994.0,31.1663,31.1842,31.1303,31.1483,43994.0
2020-07-27 11:30:00,34.66,34.68,34.64,34.66,22340.0,31.1483,31.1663,31.1303,31.1483,22340.0
2020-07-27 11:35:00,34.65,34.69,34.64,34.69,27425.0,31.1393,31.1752,31.1303,31.1752,27425.0
2020-07-27 11:40:00,34.69,34.76,34.68,34.76,24191.0,31.1752,31.2382,31.1663,31.2382,24191.0
2020-07-27 11:45:00,34.75,34.81,34.75,34.79,28076.0,31.2292,31.2831,31.2292,31.2651,28076.0
2020-07-27 11:50:00,34.8,34.8,34.74,34.76,15654.0,31.2741,31.2741,31.2202,31.2382,15654.0
2020-07-27 11:55:00,34.77,34.84,34.75,34.82,127020.0,31.2471,31.3101,31.2292,31.2921,127020.0
2020-07-27 12:00:00,34.82,34.92,34.81,34.91,90182.0,31.2921,31.3819,31.2831,31.373,90182.0
2020-07-27 12:05:00,34.91,34.94,34.78,34.81,80666.0,31.373,31.3999,31.2561,31.2831,80666.0
2020-07-27 12:10:00,34.82,34.83,34.8,34.82,10814.0,31.2921,31.3011,31.2741,31.2921,10814.0
2020-07-27 12:15:00,34.83,34.85,34.81,34.83,15126.0,31.3011,31.319,31.2831,31.3011,15126.0
2020-07-27 12:20:00,34.82,34.84,34.8,34.84,12928.0,31.2921,31.3101,31.2741,31.3101,12928.0
2020-07-27 12:25:00,34.84,34.88,34.83,34.86,34272.0,31.3101,31.346,31.3011,31.328,34272.0
2020-07-27 12:30:00,34.85,34.9,34.84,34.9,20716.0,31.319,31.364,31.3101,31.364,20716.0
2020-07-27 12:35:00,34.9,34.91,34.85,34.85,19716.0,31.364,31.373,31.319,31.319,19716.0
2020-07-27 12:40:00,34.85,34.87,34.83,34.83,21739.0,31.319,31.337,31.3011,31.3011,21739.0
2020-07-27 12:45:00,34.84,34.84,34.82,34.82,11021.0,31.3101,31.3101,31.2921,31.2921,11021.0
2020-07-27 12:50:00,34.82,34.84,34.81,34.83,18523.0,31.2921,31.3101,31.2831,31.3011,18523.0
2020-07-27 12:55:00,34.83,34.87,34.8,34.86,20429.0,31.3011,31.337,31.2741,31.328,20429.0
2020-07-27 13:00:00,34.86,34.88,34.84,34.85,17541.0,31.328,31.346,31.3101,31.319,17541.0
2020-07-27 13:05:00,34.86,34.86,34.82,34.83,18755.0,31.328,31.328,31.2921,31.3011,18755.0
2020-07-27 13:10:00,34.83,34.86,34.82,34.82,52806.0,31.3011,31.328,31.2921,31.2921,52806.0
2020-07-27 13:15:00,34.82,34.84,34.81,34.84,15917.0,31.2921,31.3101,31.2831,31.3101,15917.0
2020-07-27 13:20:00,34.84,34.86,34.82,34.85,16271.0,31.3101,31.328,31.2921,31.319,16271.0
2020-07-27 13:25:00,34.85,34.86,34.83,34.84,17741.0,31.319,31.328,31.3011,31.3101,17741.0
2020-07-27 13:30:00,34.84,34.87,34.83,34.84,21166.0,31.3101,31.337,31.3011,31.3101,21166.0
2020-07-27 13:35:00,34.84,34.84,34.81,34.82,17721.0,31.3101,31.3101,31.2831,31.2921,17721.0
2020-07-27 13:40:00,34.83,34.84,34.8,34.82,18285.0,31.3011,31.3101,31.2741,31.2921,18285.0
2020-07-27 13:45:00,34.83,34.84,34.81,34.82,14838.0,31.3011,31.3101,31.2831,31.2921,14838.0
2020-07-27 13:50:00,34.82,34.83,34.81,34.83,14593.0,31.2921,31.3011,31.2831,31.3011,14593.0
2020-07-27 13:55:00,34.83,34.85,34.82,34.83,23530.0,31.3011,31.319,31.2921,31.3011,23530.0
2020-07-27 14:00:00,34.83,34.85,34.83,34.84,42261.0,31.3011,31.319,31.3011,31.3101,42261.0
2020-07-27 14:05:00,34.84,34.88,34.84,34.88,20868.0,31.3101,31.346,31.3101,31.346,20868.0
2020-07-27 14:10:00,34.88,34.88,34.84,34.84,25315.0,31.346,31.346,31.3101,31.3101,25315.0
2020-07-27 14:15:00,34.84,34.85,34.84,34.84,12170.0,31.3101,31.319,31.3101,31.3101,12170.0
2020-07-27 14:20:00,34.84,34.9,34.84,34.9,41203.0,31.3101,31.364,31.3101,31.364,41203.0
2020-07-27 14:25:00,34.9,34.94,34.89,34.91,67645.0,31.364,31.3999,31.355,31.373,67645.0
2020-07-27 14:30:00,34.91,34.92,34.87,34.88,29071.0,31.373,31.3819,31.337,31.346,29071.0
2020-07-27 14:35:00,34.87,34.89,34.87,34.88,20729.0,31.337,31.355,31.337,31.346,20729.0
2020-07-27 14:40:00,34.87,34.91,34.87,34.89,30362.0,31.337,31.373,31.337,31.355,30362.0
2020-07-27 14:45:00,34.9,34.91,34.86,34.86,26141.0,31.364,31.373,31.328,31.328,26141.0
2020-07-27 14:50:00,34.86,34.91,34.85,34.9,89830.0,31.328,31.373,31.319,31.364,89830.0
2020-07-27 14:55:00,34.91,34.91,34.88,34.89,47842.0,31.373,31.373,31.346,31.355,47842.0
2020-07-27 15:00:00,34.89,34.9,34.88,34.88,35498.0,31.355,31.364,31.346,31.346,35498.0
2020-07-27 15:05:00,34.89,34.89,34.85,34.86,37942.0,31.355,31.355,31.319,31.328,37942.0
2020-07-27 15:10:00,34.86,34.89,34.85,34.86,37520.0,31.328,31.355,31.319,31.328,37520.0
2020-07-27 15:15:00,34.86,34.87,34.81,34.82,38645.0,31.328,31.337,31.2831,31.2921,38645.0
2020-07-27 15:20:00,34.82,34.84,34.81,34.84,31403.0,31.2921,31.3101,31.2831,31.3101,31403.0
2020-07-27 15:25:00,34.83,34.87,34.82,34.86,45172.0,31.3011,31.337,31.2921,31.328,45172.0
2020-07-27 15:30:00,34.86,34.87,34.83,34.84,51663.0,31.328,31.337,31.3011,31.3101,51663.0
2020-07-27 15:35:00,34.83,34.84,34.79,34.79,51448.0,31.3011,31.3101,31.2651,31.2651,51448.0
2020-07-27 15:40:00,34.79,34.82,34.76,34.79,93353.0,31.2651,31.2921,31.2382,31.2651,93353.0
2020-07-27 15:45:00,34.79,34.8,34.77,34.78,83701.0,31.2651,31.2741,31.2471,31.2561,83701.0
2020-07-27 15:50:00,34.77,34.82,34.76,34.78,205369.0,31.2471,31.2921,31.2382,31.2561,205369.0
2020-07-27 15:55:00,34.78,34.79,34.71,34.76,329978.0,31.2561,31.2651,31.1932,31.2382,329978.0
2020-07-28 09:30:00,34.88,35.06,34.83,34.95,194978.0,31.346,31.5078,31.3011,31.4089,194978.0
2020-07-28 09:35:00,34.95,35.04,34.89,34.96,68759.0,31.4089,31.4898,31.355,31.4179,68759.0
2020-07-28 09:40:00,34.96,35.0,34.88,34.98,54906.0,31.4179,31.4538,31.346,31.4359,54906.0
2020-07-28 09:45:00,34.98,35.07,34.98,35.04,51945.0,31.4359,31.5167,31.4359,31.4898,51945.0
2020-07-28 09:50:00,35.04,35.05,34.92,34.98,35857.0,31.4898,31.4988,31.3819,31.4359,35857.0
2020-07-28 09:55:00,34.98,35.06,34.93,34.94,62250.0,31.4359,31.5078,31.3909,31.3999,62250.0
2020-07-28 10:00:00,34.94,35.03,34.81,35.01,156337.0,31.3999,31.4808,31.2831,31.4628,156337.0
2020-07-28 10:05:00,35.01,35.17,34.95,35.17,76942.0,31.4628,31.6066,31.4089,31.6066,76942.0
2020-07-28 10:10:00,35.18,35.24,35.15,35.19,60071.0,31.6156,31.6695,31.5886,31.6246,60071.0
2020-07-28 10:15:00,35.19,35.23,35.15,35.16,48888.0,31.6246,31.6605,31.5886,31.5976,48888.0
2020-07-28 10:20:00,35.17,35.24,35.17,35.2,30708.0,31.6066,31.6695,31.6066,31.6336,30708.0
2020-07-28 10:25:00,35.18,35.25,35.14,35.23,57909.0,31.6156,31.6785,31.5797,31.6605,57909.0
2020-07-28 10:30:00,35.24,35.25,35.15,35.19,52602.0,31.6695,31.6785,31.5886,31.6246,52602.0
2020-07-28 10:35:00,35.18,35.26,35.17,35.2,55201.0,31.6156,31.6875,31.6066,31.6336,55201.0
2020-07-28 10:40:00,35.2,35.23,35.17,35.22,29465.0,31.6336,31.6605,31.6066,31.6516,29465.0
2020-07-28 10:45:00,35.22,35.26,35.19,35.26,87463.0,31.6516,31.6875,31.6246,31.6875,87463.0
2020-07-28 10:50:00,35.26,35.28,35.24,35.27,35784.0,31.6875,31.7055,31.6695,31.6965,35784.0
2020-07-28 10:55:00,35.27,35.28,35.17,35.18,42067.0,31.6965,31.7055,31.6066,31.6156,42067.0
2020-07-28 11:00:00,35.17,35.2,35.14,35.2,19489.0,31.6066,31.6336,31.5797,31.6336,19489.0
2020-07-28 11:05:00,35.19,35.23,35.18,35.22,21244.0,31.6246,31.6605,31.6156,31.6516,21244.0
2020-07-28 11:10:00,35.23,35.23,35.1,35.18,43308.0,31.6605,31.6605,31.5437,31.6156,43308.0
2020-07-28 11:15:00,35.18,35.2,35.11,35.2,264299.0,31.6156,31.6336,31.5527,31.6336,264299.0
2020-07-28 11:20:00,35.2,35.24,35.17,35.18,49296.0,31.6336,31.6695,31.6066,31.6156,49296.0
2020-07-28 11:25:00,35.18,35.18,35.11,35.14,32515.0,31.6156,31.6156,31.5527,31.5797,32515.0
2020-07-28 11:30:00,35.14,35.16,35.11,35.15,61556.0,31.5797,31.5976,31.5527,31.5886,61556.0
2020-07-28 11:35:00,35.15,35.22,35.15,35.22,63311.0,31.5886,31.6516,31.5886,31.6516,63311.0
2020-07-28 11:40:00,35.23,35.24,35.21,35.23,38629.0,31.6605,31.6695,31.6426,31.6605,38629.0
2020-07-28 11:45:00,35.23,35.28,35.21,35.27,84892.0,31.6605,31.7055,31.6426,31.6965,84892.0
2020-07-28 11:50:00,35.28,35.34,35.28,35.32,98755.0,31.7055,31.7594,31.7055,31.7414,98755.0
2020-07-28 11:55:00,35.32,35.34,35.31,35.33,25265.0,31.7414,31.7594,31.7324,31.7504,25265.0
2020-07-28 12:00:00,35.33,35.33,35.26,35.29,50527.0,31.7504,31.7504,31.6875,31.7145,50527.0
2020-07-28 12:05:00,35.28,35.34,35.28,35.33,26185.0,31.7055,31.7594,31.7055,31.7504,26185.0
2020-07-28 12:10:00,35.33,35.38,35.32,35.35,61847.0,31.7504,31.7953,31.7414,31.7684,61847.0
2020-07-28 12:15:00,35.36,35.38,35.34,35.35,55053.0,31.7774,31.7953,31.7594,31.7684,55053.0
2020-07-28 12:20:00,35.36,35.37,35.35,35.36,30938.0,31.7774,31.7864,31.7684,31.7774,30938.0
2020-07-28 12:25:00,35.36,35.41,35.35,35.4,107046.0,31.7774,31.8223,31.7684,31.8133,107046.0
2020-07-28 12:30:00,35.4,35.41,35.23,35.25,255067.0,31.8133,31.8223,31.6605,31.6785,255067.0
2020-07-28 12:35:00,35.25,35.3,35.2,35.3,54375.0,31.6785,31.7234,31.6336,31.7234,54375.0
2020-07-28 12:40:00,35.3,35.37,35.3,35.35,69920.0,31.7234,31.7864,31.7234,31.7684,69920.0
2020-07-28 12:45:00,35.36,35.38,35.33,35.34,36274.0,31.7774,31.7953,31.7504,31.7594,36274.0
2020-07-28 12:50:00,35.34,35.36,35.33,35.36,48451.0,31.7594,31.7774,31.7504,31.7774,48451.0
2020-07-28 12:55:00,35.35,35.36,35.29,35.3,38908.0,31.7684,31.7774,31.7145,31.7234,38908.0
2020-07-28 13:00:00,35.29,35.3,35.26,35.27,21449.0,31.7145,31.7234,31.6875,31.6965,21449.0
2020-07-28 13:05:00,35.27,35.28,35.25,35.28,12406.0,31.6965,31.7055,31.6785,31.7055,12406.0
2020-07-28 13:10:00,35.27,35.28,35.25,35.27,12039.0,31.6965,31.7055,31.6785,31.6965,12039.0
2020-07-28 13:15:00,35.26,35.28,35.25,35.28,93194.0,31.6875,31.7055,31.6785,31.7055,93194.0
2020-07-28 13:20:00,35.29,35.3,35.28,35.29,14463.0,31.7145,31.7234,31.7055,31.7145,14463.0
2020-07-28 13:25:00,35.27,35.27,35.25,35.26,17170.0,31.6965,31.6965,31.6785,31.6875,17170.0
2020-07-28 13:30:00,35.26,35.31,35.26,35.31,18212.0,31.6875,31.7324,31.6875,31.7324,18212.0
2020-07-28 13:35:00,35.31,35.34,35.3,35.34,16286.0,31.7324,31.7594,31.7234,31.7594,16286.0
2020-07-28 13:40:00,35.34,35.37,35.32,35.37,23386.0,31.7594,31.7864,31.7414,31.7864,23386.0
2020-07-28 13:45:00,35.36,35.38,35.35,35.37,13278.0,31.7774,31.7953,31.7684,31.7864,13278.0
2020-07-28 13:50:00,35.37,35.39,35.37,35.38,9120.0,31.7864,31.8043,31.7864,31.7953,9120.0
2020-07-28 13:55:00,35.38,35.4,35.37,35.39,28846.0,31.7953,31.8133,31.7864,31.8043,28846.0
2020-07-28 14:00:00,35.39,35.39,35.32,35.34,17671.0,31.8043,31.8043,31.7414,31.7594,17671.0
2020-07-28 14:05:00,35.33,35.34,35.32,35.34,11682.0,31.7504,31.7594,31.7414,31.7594,11682.0
2020-07-28 14:10:00,35.34,35.42,35.33,35.4,51240.0,31.7594,31.8313,31.7504,31.8133,51240.0
2020-07-28 14:15:00,35.39,35.41,35.38,35.41,16439.0,31.8043,31.8223,31.7953,31.8223,16439.0
2020-07-28 14:20:00,35.41,35.42,35.38,35.4,28441.0,31.8223,31.8313,31.7953,31.8133,28441.0
2020-07-28 14:25:00,35.4,35.41,35.39,35.4,15536.0,31.8133,31.8223,31.8043,31.8133,15536.0
2020-07-28 14:30:00,35.4,35.4,35.34,35.36,26029.0,31.8133,31.8133,31.7594,31.7774,26029.0
2020-07-28 14:35:00,35.36,35.37,35.33,35.34,22165.0,31.7774,31.7864,31.7504,31.7594,22165.0
2020-07-28 14:40:00,35.35,35.36,35.3,35.31,18519.0,31.7684,31.7774,31.7234,31.7324,18519.0
2020-07-28 14:45:00,35.32,35.33,35.26,35.27,24712.0,31.7414,31.7504,31.6875,31.6965,24712.0
2020-07-28 14:50:00,35.27,35.31,35.26,35.3,19197.0,31.6965,31.7324,31.6875,31.7234,19197.0
2020-07-28 14:55:00,35.3,35.31,35.29,35.3,21987.0,31.7234,31.7324,31.7145,31.7234,21987.0
2020-07-28 15:00:00,35.3,35.31,35.27,35.27,33374.0,31.7234,31.7324,31.6965,31.6965,33374.0
2020-07-28 15:05:00,35.28,35.33,35.27,35.32,31869.0,31.7055,31.7504,31.6965,31.7414,31869.0
2020-07-28 15:10:00,35.33,35.39,35.32,35.34,63611.0,31.7504,31.8043,31.7414,31.7594,63611.0
2020-07-28 15:15:00,35.34,35.37,35.32,35.37,62415.0,31.7594,31.7864,31.7414,31.7864,62415.0
2020-07-28 15:20:00,35.37,35.38,35.35,35.36,42793.0,31.7864,31.7953,31.7684,31.7774,42793.0
2020-07-28 15:25:00,35.36,35.38,35.34,35.36,36389.0,31.7774,31.7953,31.7594,31.7774,36389.0
2020-07-28 15:30:00,35.35,35.36,35.29,35.29,49215.0,31.7684,31.7774,31.7145,31.7145,49215.0
2020-07-28 15:35:00,35.3,35.31,35.25,35.26,44635.0,31.7234,31.7324,31.6785,31.6875,44635.0
2020-07-28 15:40:00,35.26,35.27,35.23,35.23,60080.0,31.6875,31.6965,31.6605,31.6605,60080.0
2020-07-28 15:45:00,35.23,35.26,35.18,35.19,99509.0,31.6605,31.6875,31.6156,31.6246,99509.0
2020-07-28 15:50:00,35.19,35.2,35.14,35.16,183849.0,31.6246,31.6336,31.5797,31.5976,183849.0
2020-07-28 15:55:00,35.16,35.24,35.15,35.23,357215.0,31.5976,31.6695,31.5886,31.6605,357215.0
2020-07-29 09:30:00,35.13,35.17,34.72,34.78,200044.0,31.5707,31.6066,31.2022,31.2561,200044.0
2020-07-29 09:35:00,34.78,34.9,34.72,34.75,67073.0,31.2561,31.364,31.2022,31.2292,67073.0
2020-07-29 09:40:00,34.78,34.97,34.78,34.91,72342.0,31.2561,31.4269,31.2561,31.373,72342.0
2020-07-29 09:45:00,34.91,34.93,34.79,34.88,68352.0,31.373,31.3909,31.2651,31.346,68352.0
2020-07-29 09:50:00,34.89,34.9,34.78,34.86,60585.0,31.355,31.364,31.2561,31.328,60585.0
2020-07-29 09:55:00,34.86,35.01,34.86,34.92,164459.0,31.328,31.4628,31.328,31.3819,164459.0
2020-07-29 10:00:00,34.91,35.0,34.87,35.0,46006.0,31.373,31.4538,31.337,31.4538,46006.0
2020-07-29 10:05:00,35.0,35.01,34.92,34.98,38018.0,31.4538,31.4628,31.3819,31.4359,38018.0
2020-07-29 10:10:00,34.97,34.97,34.88,34.9,27575.0,31.4269,31.4269,31.346,31.364,27575.0
2020-07-29 10:15:00,34.9,34.91,34.85,34.87,31212.0,31.364,31.373,31.319,31.337,31212.0
2020-07-29 10:20:00,34.87,34.88,34.84,34.88,35056.0,31.337,31.346,31.3101,31.346,35056.0
2020-07-29 10:25:00,34.88,34.9,34.79,34.8,29379.0,31.346,31.364,31.2651,31.2741,29379.0
2020-07-29 10:30:00,34.8,34.85,34.78,34.84,46370.0,31.2741,31.319,31.2561,31.3101,46370.0
2020-07-29 10:35:00,34.84,34.84,34.78,34.79,23084.0,31.3101,31.3101,31.2561,31.2651,23084.0
2020-07-29 10:40:00,34.8,34.84,34.78,34.8,33793.0,31.2741,31.3101,31.2561,31.2741,33793.0
2020-07-29 10:45:00,34.8,34.93,34.8,34.91,55574.0,31.2741,31.3909,31.2741,31.373,55574.0
2020-07-29 10:50:00,34.91,34.96,34.9,34.95,26479.0,31.373,31.4179,31.364,31.4089,26479.0
2020-07-29 10:55:00,34.95,34.96,34.92,34.93,54124.0,31.4089,31.4179,31.3819,31.3909,54124.0
2020-07-29 11:00:00,34.92,34.94,34.85,34.88,45418.0,31.3819,31.3999,31.319,31.346,45418.0
2020-07-29 11:05:00,34.88,34.91,34.85,34.86,36836.0,31.346,31.373,31.319,31.328,36836.0
2020-07-29 11:10:00,34.86,34.87,34.85,34.85,30089.0,31.328,31.337,31.319,31.319,30089.0
2020-07-29 11:15:00,34.85,34.92,34.85,34.92,24831.0,31.319,31.3819,31.319,31.3819,24831.0
2020-07-29 11:20:00,34.92,34.95,34.91,34.92,17967.0,31.3819,31.4089,31.373,31.3819,17967.0
2020-07-29 11:25:00,34.93,34.97,34.93,34.97,24650.0,31.3909,31.4269,31.3909,31.4269,24650.0
2020-07-29 11:30:00,34.97,34.98,34.94,34.95,29915.0,31.4269,31.4359,31.3999,31.4089,29915.0
2020-07-29 11:35:00,34.95,34.97,34.94,34.95,16541.0,31.4089,31.4269,31.3999,31.4089,16541.0
2020-07-29 11:40:00,34.95,34.98,34.95,34.98,22772.0,31.4089,31.4359,31.4089,31.4359,22772.0
2020-07-29 11:45:00,34.98,34.98,34.96,34.97,22751.0,31.4359,31.4359,31.4179,31.4269,22751.0
2020-07-29 11:50:00,34.97,35.01,34.96,35.0,37468.0,31.4269,31.4628,31.4179,31.4538,37468.0
2020-07-29 11:55:00,35.01,35.04,34.98,34.98,53079.0,31.4628,31.4898,31.4359,31.4359,53079.0
2020-07-29 12:00:00,34.99,35.01,34.95,35.0,48310.0,31.4449,31.4628,31.4089,31.4538,48310.0
2020-07-29 12:05:00,35.0,35.0,34.94,34.95,24567.0,31.4538,31.4538,31.3999,31.4089,24567.0
2020-07-29 12:10:00,34.95,34.96,34.89,34.91,50839.0,31.4089,31.4179,31.355,31.373,50839.0
2020-07-29 12:15:00,34.91,34.94,34.91,34.93,28209.0,31.373,31.3999,31.373,31.3909,28209.0
2020-07-29 12:20:00,34.93,34.94,34.92,34.94,17488.0,31.3909,31.3999,31.3819,31.3999,17488.0
2020-07-29 12:25:00,34.94,34.97,34.93,34.95,20101.0,31.3999,31.4269,31.3909,31.4089,20101.0
2020-07-29 12:30:00,34.94,34.96,34.92,34.94,49105.0,31.3999,31.4179,31.3819,31.3999,49105.0
2020-07-29 12:35:00,34.94,34.95,34.93,34.94,27434.0,31.3999,31.4089,31.3909,31.3999,27434.0
2020-07-29 12:40:00,34.94,34.98,34.93,34.96,27219.0,31.3999,31.4359,31.3909,31.4179,27219.0
2020-07-29 12:45:00,34.97,34.98,34.95,34.95,35275.0,31.4269,31.4359,31.4089,31.4089,35275.0
2020-07-29 12:50:00,34.95,34.97,34.91,34.91,20795.0,31.4089,31.4269,31.373,31.373,20795.0
2020-07-29 12:55:00,34.91,34.93,34.89,34.9,27038.0,31.373,31.3909,31.355,31.364,27038.0
2020-07-29 13:00:00,34.9,34.91,34.87,34.88,45946.0,31.364,31.373,31.337,31.346,45946.0
2020-07-29 13:05:00,34.88,34.89,34.87,34.88,39243.0,31.346,31.355,31.337,31.346,39243.0
2020-07-29 13:10:00,34.87,34.9,34.86,34.87,74527.0,31.337,31.364,31.328,31.337,74527.0
2020-07-29 13:15:00,34.87,34.89,34.86,34.88,13722.0,31.337,31.355,31.328,31.346,13722.0
2020-07-29 13:20:00,34.89,34.89,34.8,34.83,205155.0,31.355,31.355,31.2741,31.3011,205155.0
2020-07-29 13:25:00,34.83,34.84,34.77,34.83,70758.0,31.3011,31.3101,31.2471,31.3011,70758.0
2020-07-29 13:30:00,34.82,34.85,34.81,34.82,54618.0,31.2921,31.319,31.2831,31.2921,54618.0
2020-07-29 13:35:00,34.82,34.83,34.81,34.83,22695.0,31.2921,31.3011,31.2831,31.3011,22695.0
2020-07-29 13:40:00,34.82,34.85,34.82,34.85,17824.0,31.2921,31.319,31.2921,31.319,17824.0
2020-07-29 13:45:00,34.84,34.85,34.82,34.83,19313.0,31.3101,31.319,31.2921,31.3011,19313.0
2020-07-29 13:50:00,34.83,34.85,34.8,34.85,82501.0,31.3011,31.319,31.2741,31.319,82501.0
2020-07-29 13:55:00,34.85,34.89,34.84,34.89,71779.0,31.319,31.355,31.3101,31.355,71779.0
2020-07-29 14:00:00,34.89,34.93,34.83,34.87,37510.0,31.355,31.3909,31.3011,31.337,37510.0
2020-07-29 14:05:00,34.86,34.93,34.86,34.93,22471.0,31.328,31.3909,31.328,31.3909,22471.0
2020-07-29 14:10:00,34.93,34.98,34.92,34.97,45329.0,31.3909,31.4359,31.3819,31.4269,45329.0
2020-07-29 14:15:00,34.97,34.98,34.92,34.95,48620.0,31.4269,31.4359,31.3819,31.4089,48620.0
2020-07-29 14:20:00,34.96,35.0,34.95,34.98,90458.0,31.4179,31.4538,31.4089,31.4359,90458.0
2020-07-29 14:25:00,34.98,35.04,34.97,35.04,109166.0,31.4359,31.4898,31.4269,31.4898,109166.0
2020-07-29 14:30:00,35.04,35.05,34.98,35.01,72113.0,31.4898,31.4988,31.4359,31.4628,72113.0
2020-07-29 14:35:00,35.02,35.06,35.01,35.02,51528.0,31.4718,31.5078,31.4628,31.4718,51528.0
2020-07-29 14:40:00,35.02,35.07,35.01,35.04,69037.0,31.4718,31.5167,31.4628,31.4898,69037.0
2020-07-29 14:45:00,35.04,35.06,34.96,34.98,61855.0,31.4898,31.5078,31.4179,31.4359,61855.0
2020-07-29 14:50:00,34.98,34.99,34.88,34.91,62294.0,31.4359,31.4449,31.346,31.373,62294.0
2020-07-29 14:55:00,34.91,34.92,34.86,34.88,83602.0,31.373,31.3819,31.328,31.346,83602.0
2020-07-29 15:00:00,34.88,34.9,34.83,34.83,37363.0,31.346,31.364,31.3011,31.3011,37363.0
2020-07-29 15:05:00,34.84,34.88,34.83,34.88,52589.0,31.3101,31.346,31.3011,31.346,52589.0
2020-07-29 15:10:00,34.88,34.91,34.87,34.9,62784.0,31.346,31.373,31.337,31.364,62784.0
2020-07-29 15:15:00,34.9,35.0,34.89,34.98,85610.0,31.364,31.4538,31.355,31.4359,85610.0
2020-07-29 15:20:00,34.98,35.04,34.97,35.02,72025.0,31.4359,31.4898,31.4269,31.4718,72025.0
2020-07-29 15:25:00,35.03,35.07,35.02,35.07,59700.0,31.4808,31.5167,31.4718,31.5167,59700.0
2020-07-29 15:30:00,35.07,35.14,35.06,35.13,50889.0,31.5167,31.5797,31.5078,31.5707,50889.0
2020-07-29 15:35:00,35.13,35.16,35.08,35.09,63402.0,31.5707,31.5976,31.5257,31.5347,63402.0
2020-07-29 15:40:00,35.1,35.16,35.09,35.13,69154.0,31.5437,31.5976,31.5347,31.5707,69154.0
2020-07-29 15:45:00,35.12,35.16,35.12,35.15,85374.0,31.5617,31.5976,31.5617,31.5886,85374.0
2020-07-29 15:50:00,35.15,35.17,35.08,35.08,172566.0,31.5886,31.6066,31.5257,31.5257,172566.0
2020-07-29 15:55:00,35.09,35.11,35.06,35.11,341571.0,31.5347,31.5527,31.5078,31.5527,341571.0
2020-07-30 09:30:00,34.86,34.93,34.57,34.73,249357.0,31.328,31.3909,31.0674,31.2112,249357.0
2020-07-30 09:35:00,34.72,34.73,34.56,34.59,137741.0,31.2022,31.2112,31.0584,31.0854,137741.0
2020-07-30 09:40:00,34.59,34.68,34.58,34.64,122442.0,31.0854,31.1663,31.0764,31.1303,122442.0
2020-07-30 09:45:00,34.63,34.74,34.62,34.64,127292.0,31.1213,31.2202,31.1123,31.1303,127292.0
2020-07-30 09:50:00,34.64,34.73,34.62,34.68,98549.0,31.1303,31.2112,31.1123,31.1663,98549.0
2020-07-30 09:55:00,34.68,34.76,34.58,34.75,78970.0,31.1663,31.2382,31.0764,31.2292,78970.0
2020-07-30 10:00:00,34.75,34.85,34.68,34.81,58851.0,31.2292,31.319,31.1663,31.2831,58851.0
2020-07-30 10:05:00,34.81,34.88,34.74,34.85,29797.0,31.2831,31.346,31.2202,31.319,29797.0
2020-07-30 10:10:00,34.84,34.85,34.72,34.73,35312.0,31.3101,31.319,31.2022,31.2112,35312.0
2020-07-30 10:15:00,34.74,34.76,34.68,34.72,53664.0,31.2202,31.2382,31.1663,31.2022,53664.0
2020-07-30 10:20:00,34.71,34.73,34.65,34.73,38252.0,31.1932,31.2112,31.1393,31.2112,38252.0
2020-07-30 10:25:00,34.72,34.72,34.66,34.66,33300.0,31.2022,31.2022,31.1483,31.1483,33300.0
2020-07-30 10:30:00,34.66,34.69,34.63,34.64,38314.0,31.1483,31.1752,31.1213,31.1303,38314.0
2020-07-30 10:35:00,34.64,34.71,34.64,34.7,35437.0,31.1303,31.1932,31.1303,31.1842,35437.0
2020-07-30 10:40:00,34.7,34.71,34.66,34.7,24607.0,31.1842,31.1932,31.1483,31.1842,24607.0
2020-07-30 10:45:00,34.7,34.73,34.68,34.69,36031.0,31.1842,31.2112,31.1663,31.1752,36031.0
2020-07-30 10:50:00,34.68,34.7,34.64,34.68,32476.0,31.1663,31.1842,31.1303,31.1663,32476.0
2020-07-30 10:55:00,34.67,34.7,34.65,34.68,45480.0,31.1573,31.1842,31.1393,31.1663,45480.0
2020-07-30 11:00:00,34.68,34.74,34.66,34.72,61554.0,31.1663,31.2202,31.1483,31.2022,61554.0
2020-07-30 11:05:00,34.71,34.75,34.7,34.73,25859.0,31.1932,31.2292,31.1842,31.2112,25859.0
2020-07-30 11:10:00,34.73,34.73,34.65,34.66,41394.0,31.2112,31.2112,31.1393,31.1483,41394.0
2020-07-30 11:15:00,34.66,34.66,34.57,34.62,43718.0,31.1483,31.1483,31.0674,31.1123,43718.0
2020-07-30 11:20:00,34.62,34.64,34.56,34.58,66409.0,31.1123,31.1303,31.0584,31.0764,66409.0
2020-07-30 11:25:00,34.58,34.58,34.52,34.53,44270.0,31.0764,31.0764,31.0225,31.0315,44270.0
2020-07-30 11:30:00,34.54,34.59,34.5,34.57,86440.0,31.0404,31.0854,31.0045,31.0674,86440.0
2020-07-30 11:35:00,34.57,34.6,34.55,34.56,41259.0,31.0674,31.0944,31.0494,31.0584,41259.0
2020-07-30 11:40:00,34.55,34.56,34.52,34.52,33223.0,31.0494,31.0584,31.0225,31.0225,33223.0
2020-07-30 11:45:00,34.52,34.56,34.51,34.56,20818.0,31.0225,31.0584,31.0135,31.0584,20818.0
2020-07-30 11:50:00,34.56,34.58,34.54,34.58,168679.0,31.0584,31.0764,31.0404,31.0764,168679.0
2020-07-30 11:55:00,34.58,34.59,34.51,34.53,117832.0,31.0764,31.0854,31.0135,31.0315,117832.0
2020-07-30 12:00:00,34.53,34.54,34.51,34.52,36522.0,31.0315,31.0404,31.0135,31.0225,36522.0
2020-07-30 12:05:00,34.52,34.52,34.42,34.46,64877.0,31.0225,31.0225,30.9326,30.9686,64877.0
2020-07-30 12:10:00,34.45,34.51,34.44,34.5,34318.0,30.9596,31.0135,30.9506,31.0045,34318.0
2020-07-30 12:15:00,34.5,34.53,34.47,34.48,71271.0,31.0045,31.0315,30.9775,30.9865,71271.0
2020-07-30 12:20:00,34.48,34.51,34.48,34.5,29130.0,30.9865,31.0135,30.9865,31.0045,29130.0
2020-07-30 12:25:00,34.5,34.51,34.48,34.48,40287.0,31.0045,31.0135,30.9865,30.9865,40287.0
2020-07-30 12:30:00,34.49,34.51,34.48,34.48,38370.0,30.9955,31.0135,30.9865,30.9865,38370.0
2020-07-30 12:35:00,34.49,34.51,34.48,34.5,26692.0,30.9955,31.0135,30.9865,31.0045,26692.0
2020-07-30 12:40:00,34.5,34.51,34.49,34.5,59814.0,31.0045,31.0135,30.9955,31.0045,59814.0
2020-07-30 12:45:00,34.5,34.5,34.46,34.48,58286.0,31.0045,31.0045,30.9686,30.9865,58286.0
2020-07-30 12:50:00,34.48,34.49,34.45,34.47,23628.0,30.9865,30.9955,30.9596,30.9775,23628.0
2020-07-30 12:55:00,34.47,34.49,34.45,34.48,22491.0,30.9775,30.9955,30.9596,30.9865,22491.0
2020-07-30 13:00:00,34.48,34.51,34.48,34.48,26005.0,30.9865,31.0135,30.9865,30.9865,26005.0
2020-07-30 13:05:00,34.49,34.51,34.48,34.49,38664.0,30.9955,31.0135,30.9865,30.9955,38664.0
2020-07-30 13:10:00,34.48,34.49,34.46,34.48,21253.0,30.9865,30.9955,30.9686,30.9865,21253.0
2020-07-30 13:15:00,34.48,34.51,34.47,34.48,35591.0,30.9865,31.0135,30.9775,30.9865,35591.0
2020-07-30 13:20:00,34.49,34.5,34.48,34.48,26730.0,30.9955,31.0045,30.9865,30.9865,26730.0
2020-07-30 13:25:00,34.48,34.49,34.46,34.46,22859.0,30.9865,30.9955,30.9686,30.9686,22859.0
2020-07-30 13:30:00,34.47,34.47,34.42,34.44,51320.0,30.9775,30.9775,30.9326,30.9506,51320.0
2020-07-30 13:35:00,34.44,34.45,34.4,34.43,41754.0,30.9506,30.9596,30.9146,30.9416,41754.0
2020-07-30 13:40:00,34.43,34.44,34.41,34.41,16418.0,30.9416,30.9506,30.9236,30.9236,16418.0
2020-07-30 13:45:00,34.42,34.43,34.38,34.39,28078.0,30.9326,30.9416,30.8967,30.9056,28078.0
2020-07-30 13:50:00,34.39,34.41,34.38,34.4,23114.0,30.9056,30.9236,30.8967,30.9146,23114.0
2020-07-30 13:55:00,34.4,34.44,34.38,34.44,24948.0,30.9146,30.9506,30.8967,30.9506,24948.0
2020-07-30 14:00:00,34.44,34.45,34.42,34.43,24222.0,30.9506,30.9596,30.9326,30.9416,24222.0
2020-07-30 14:05:00,34.43,34.43,34.4,34.42,38168.0,30.9416,30.9416,30.9146,30.9326,38168.0
2020-07-30 14:10:00,34.41,34.41,34.37,34.4,28129.0,30.9236,30.9236,30.8877,30.9146,28129.0
2020-07-30 14:15:00,34.39,34.41,34.36,34.39,30466.0,30.9056,30.9236,30.8787,30.9056,30466.0
2020-07-30 14:20:00,34.38,34.4,34.37,34.39,33961.0,30.8967,30.9146,30.8877,30.9056,33961.0
2020-07-30 14:25:00,34.38,34.46,34.36,34.45,261756.0,30.8967,30.9686,30.8787,30.9596,261756.0
2020-07-30 14:30:00,34.45,34.49,34.45,34.48,51141.0,30.9596,30.9955,30.9596,30.9865,51141.0
2020-07-30 14:35:00,34.48,34.49,34.45,34.48,57967.0,30.9865,30.9955,30.9596,30.9865,57967.0
2020-07-30 14:40:00,34.48,34.51,34.48,34.5,54108.0,30.9865,31.0135,30.9865,31.0045,54108.0
2020-07-30 14:45:00,34.5,34.52,34.48,34.5,43276.0,31.0045,31.0225,30.9865,31.0045,43276.0
2020-07-30 14:50:00,34.49,34.5,34.45,34.45,31011.0,30.9955,31.0045,30.9596,30.9596,31011.0
2020-07-30 14:55:00,34.45,34.46,34.4,34.41,41221.0,30.9596,30.9686,30.9146,30.9236,41221.0
2020-07-30 15:00:00,34.41,34.45,34.37,34.38,57643.0,30.9236,30.9596,30.8877,30.8967,57643.0
2020-07-30 15:05:00,34.39,34.4,34.33,34.34,55004.0,30.9056,30.9146,30.8517,30.8607,55004.0
2020-07-30 15:10:00,34.34,34.38,34.34,34.35,55849.0,30.8607,30.8967,30.8607,30.8697,55849.0
2020-07-30 15:15:00,34.35,34.42,34.34,34.4,54615.0,30.8697,30.9326,30.8607,30.9146,54615.0
2020-07-30 15:20:00,34.41,34.41,34.37,34.39,63443.0,30.9236,30.9236,30.8877,30.9056,63443.0
2020-07-30 15:25:00,34.39,34.44,34.36,34.44,72566.0,30.9056,30.9506,30.8787,30.9506,72566.0
2020-07-30 15:30:00,34.43,34.45,34.41,34.41,118133.0,30.9416,30.9596,30.9236,30.9236,118133.0
2020-07-30 15:35:00,34.41,34.44,34.4,34.4,47163.0,30.9236,30.9506,30.9146,30.9146,47163.0
2020-07-30 15:40:00,34.41,34.42,34.39,34.4,55976.0,30.9236,30.9326,30.9056,30.9146,55976.0
2020-07-30 15:45:00,34.4,34.42,34.37,34.4,57107.0,30.9146,30.9326,30.8877,30.9146,57107.0
2020-07-30 15:50:00,34.41,34.43,34.37,34.39,156124.0,30.9236,30.9416,30.8877,30.9056,156124.0
2020-07-30 15:55:00,34.39,34.42,34.34,34.42,265424.0,30.9056,30.9326,30.8607,30.9326,265424.0
2020-07-31 09:30:00,34.48,34.66,34.38,34.56,248547.0,30.9865,31.1483,30.8967,31.0584,248547.0
2020-07-31 09:35:00,34.56,34.64,34.48,34.54,141902.0,31.0584,31.1303,30.9865,31.0404,141902.0
2020-07-31 09:40:00,34.53,34.58,34.46,34.47,95850.0,31.0315,31.0764,30.9686,30.9775,95850.0
2020-07-31 09:45:00,34.48,34.63,34.44,34.6,146683.0,30.9865,31.1213,30.9506,31.0944,146683.0
2020-07-31 09:50:00,34.61,34.63,34.48,34.52,76199.0,31.1034,31.1213,30.9865,31.0225,76199.0
2020-07-31 09:55:00,34.52,34.59,34.49,34.52,53484.0,31.0225,31.0854,30.9955,31.0225,53484.0
2020-07-31 10:00:00,34.51,34.57,34.49,34.49,62218.0,31.0135,31.0674,30.9955,30.9955,62218.0
2020-07-31 10:05:00,34.49,34.54,34.46,34.53,44991.0,30.9955,31.0404,30.9686,31.0315,44991.0
2020-07-31 10:10:00,34.53,34.54,34.4,34.47,62405.0,31.0315,31.0404,30.9146,30.9775,62405.0
2020-07-31 10:15:00,34.46,34.53,34.43,34.47,47361.0,30.9686,31.0315,30.9416,30.9775,47361.0
2020-07-31 10:20:00,34.47,34.5,34.43,34.5,39460.0,30.9775,31.0045,30.9416,31.0045,39460.0
2020-07-31 10:25:00,34.49,34.49,34.4,34.41,23021.0,30.9955,30.9955,30.9146,30.9236,23021.0
2020-07-31 10:30:00,34.41,34.47,34.41,34.44,19228.0,30.9236,30.9775,30.9236,30.9506,19228.0
2020-07-31 10:35:00,34.45,34.5,34.43,34.48,48367.0,30.9596,31.0045,30.9416,30.9865,48367.0
2020-07-31 10:40:00,34.48,34.48,34.42,34.43,47320.0,30.9865,30.9865,30.9326,30.9416,47320.0
2020-07-31 10:45:00,34.43,34.54,34.42,34.53,43960.0,30.9416,31.0404,30.9326,31.0315,43960.0
2020-07-31 10:50:00,34.52,34.57,34.48,34.55,78743.0,31.0225,31.0674,30.9865,31.0494,78743.0
2020-07-31 10:55:00,34.54,34.59,34.53,34.59,61815.0,31.0404,31.0854,31.0315,31.0854,61815.0
2020-07-31 11:00:00,34.59,34.61,34.56,34.59,37884.0,31.0854,31.1034,31.0584,31.0854,37884.0
2020-07-31 11:05:00,34.59,34.64,34.55,34.64,56627.0,31.0854,31.1303,31.0494,31.1303,56627.0
2020-07-31 11:10:00,34.64,34.67,34.61,34.66,31948.0,31.1303,31.1573,31.1034,31.1483,31948.0
2020-07-31 11:15:00,34.66,34.76,34.64,34.75,61360.0,31.1483,31.2382,31.1303,31.2292,61360.0
2020-07-31 11:20:00,34.75,34.77,34.7,34.75,59062.0,31.2292,31.2471,31.1842,31.2292,59062.0
2020-07-31 11:25:00,34.75,34.76,34.71,34.74,38077.0,31.2292,31.2382,31.1932,31.2202,38077.0
2020-07-31 11:30:00,34.74,34.76,34.63,34.66,51601.0,31.2202,31.2382,31.1213,31.1483,51601.0
2020-07-31 11:35:00,34.66,34.67,34.63,34.66,31849.0,31.1483,31.1573,31.1213,31.1483,31849.0
2020-07-31 11:40:00,34.66,34.7,34.65,34.7,27627.0,31.1483,31.1842,31.1393,31.1842,27627.0
2020-07-31 11:45:00,34.69,34.72,34.67,34.69,28891.0,31.1752,31.2022,31.1573,31.1752,28891.0
2020-07-31 11:50:00,34.68,34.69,34.66,34.68,46387.0,31.1663,31.1752,31.1483,31.1663,46387.0
2020-07-31 11:55:00,34.68,34.7,34.67,34.7,32726.0,31.1663,31.1842,31.1573,31.1842,32726.0
2020-07-31 12:00:00,34.69,34.7,34.6,34.63,47219.0,31.1752,31.1842,31.0944,31.1213,47219.0
2020-07-31 12:05:00,34.63,34.66,34.6,34.62,46557.0,31.1213,31.1483,31.0944,31.1123,46557.0
2020-07-31 12:10:00,34.62,34.64,34.59,34.59,31975.0,31.1123,31.1303,31.0854,31.0854,31975.0
2020-07-31 12:15:00,34.6,34.61,34.55,34.6,37607.0,31.0944,31.1034,31.0494,31.0944,37607.0
2020-07-31 12:20:00,34.6,34.65,34.59,34.63,27648.0,31.0944,31.1393,31.0854,31.1213,27648.0
2020-07-31 12:25:00,34.62,34.63,34.58,34.61,35596.0,31.1123,31.1213,31.0764,31.1034,35596.0
2020-07-31 12:30:00,34.61,34.62,34.59,34.61,29259.0,31.1034,31.1123,31.0854,31.1034,29259.0
2020-07-31 12:35:00,34.6,34.6,34.56,34.58,17836.0,31.0944,31.0944,31.0584,31.0764,17836.0
2020-07-31 12:40:00,34.58,34.61,34.57,34.59,15203.0,31.0764,31.1034,31.0674,31.0854,15203.0
2020-07-31 12:45:00,34.59,34.59,34.52,34.54,39591.0,31.0854,31.0854,31.0225,31.0404,39591.0
2020-07-31 12:50:00,34.54,34.56,34.5,34.52,22480.0,31.0404,31.0584,31.0045,31.0225,22480.0
2020-07-31 12:55:00,34.52,34.52,34.48,34.48,37091.0,31.0225,31.0225,30.9865,30.9865,37091.0
2020-07-31 13:00:00,34.48,34.5,34.45,34.49,17410.0,30.9865,31.0045,30.9596,30.9955,17410.0
2020-07-31 13:05:00,34.49,34.5,34.47,34.48,20682.0,30.9955,31.0045,30.9775,30.9865,20682.0
2020-07-31 13:10:00,34.47,34.49,34.45,34.47,30718.0,30.9775,30.9955,30.9596,30.9775,30718.0
2020-07-31 13:15:00,34.46,34.48,34.43,34.48,43265.0,30.9686,30.9865,30.9416,30.9865,43265.0
2020-07-31 13:20:00,34.48,34.49,34.43,34.44,32925.0,30.9865,30.9955,30.9416,30.9506,32925.0
2020-07-31 13:25:00,34.45,34.49,34.43,34.48,33586.0,30.9596,30.9955,30.9416,30.9865,33586.0
2020-07-31 13:30:00,34.49,34.51,34.47,34.48,24749.0,30.9955,31.0135,30.9775,30.9865,24749.0
2020-07-31 13:35:00,34.47,34.47,34.45,34.46,25303.0,30.9775,30.9775,30.9596,30.9686,25303.0
2020-07-31 13:40:00,34.46,34.46,34.43,34.44,19179.0,30.9686,30.9686,30.9416,30.9506,19179.0
2020-07-31 13:45:00,34.44,34.5,34.43,34.5,21504.0,30.9506,31.0045,30.9416,31.0045,21504.0
2020-07-31 13:50:00,34.5,34.5,34.46,34.5,25075.0,31.0045,31.0045,30.9686,31.0045,25075.0
2020-07-31 13:55:00,34.51,34.51,34.47,34.47,26295.0,31.0135,31.0135,30.9775,30.9775,26295.0
2020-07-31 14:00:00,34.47,34.52,34.47,34.5,46876.0,30.9775,31.0225,30.9775,31.0045,46876.0
2020-07-31 14:05:00,34.5,34.51,34.47,34.49,39634.0,31.0045,31.0135,30.9775,30.9955,39634.0
2020-07-31 14:10:00,34.49,34.51,34.48,34.51,39705.0,30.9955,31.0135,30.9865,31.0135,39705.0
2020-07-31 14:15:00,34.5,34.5,34.45,34.5,62017.0,31.0045,31.0045,30.9596,31.0045,62017.0
2020-07-31 14:20:00,34.49,34.49,34.47,34.48,19057.0,30.9955,30.9955,30.9775,30.9865,19057.0
2020-07-31 14:25:00,34.48,34.5,34.46,34.46,27238.0,30.9865,31.0045,30.9686,30.9686,27238.0
2020-07-31 14:30:00,34.46,34.47,34.45,34.46,39052.0,30.9686,30.9775,30.9596,30.9686,39052.0
2020-07-31 14:35:00,34.45,34.49,34.45,34.47,26326.0,30.9596,30.9955,30.9596,30.9775,26326.0
2020-07-31 14:40:00,34.47,34.5,34.46,34.49,18028.0,30.9775,31.0045,30.9686,30.9955,18028.0
2020-07-31 14:45:00,34.49,34.51,34.48,34.48,35099.0,30.9955,31.0135,30.9865,30.9865,35099.0
2020-07-31 14:50:00,34.48,34.51,34.48,34.48,22518.0,30.9865,31.0135,30.9865,30.9865,22518.0
2020-07-31 14:55:00,34.48,34.51,34.48,34.5,26709.0,30.9865,31.0135,30.9865,31.0045,26709.0
2020-07-31 15:00:00,34.51,34.58,34.49,34.57,37536.0,31.0135,31.0764,30.9955,31.0674,37536.0
2020-07-31 15:05:00,34.57,34.58,34.53,34.54,68103.0,31.0674,31.0764,31.0315,31.0404,68103.0
2020-07-31 15:10:00,34.54,34.57,34.53,34.57,38834.0,31.0404,31.0674,31.0315,31.0674,38834.0
2020-07-31 15:15:00,34.57,34.58,34.53,34.55,37646.0,31.0674,31.0764,31.0315,31.0494,37646.0
2020-07-31 15:20:00,34.56,34.57,34.53,34.57,51363.0,31.0584,31.0674,31.0315,31.0674,51363.0
2020-07-31 15:25:00,34.56,34.61,34.55,34.61,67586.0,31.0584,31.1034,31.0494,31.1034,67586.0
2020-07-31 15:30:00,34.61,34.63,34.59,34.62,60172.0,31.1034,31.1213,31.0854,31.1123,60172.0
2020-07-31 15:35:00,34.62,34.64,34.59,34.59,120615.0,31.1123,31.1303,31.0854,31.0854,120615.0
2020-07-31 15:40:00,34.59,34.65,34.58,34.64,61666.0,31.0854,31.1393,31.0764,31.1303,61666.0
2020-07-31 15:45:00,34.65,34.75,34.64,34.73,125031.0,31.1393,31.2292,31.1303,31.2112,125031.0
2020-07-31 15:50:00,34.73,34.78,34.64,34.64,243313.0,31.2112,31.2561,31.1303,31.1303,243313.0
2020-07-31 15:55:00,34.64,34.8,34.63,34.79,882126.0,31.1303,31.2741,31.1213,31.2651,882126.0
2020-08-03 09:30:00,34.9,34.96,34.72,34.73,243607.0,31.364,31.4179,31.2022,31.2112,243607.0
2020-08-03 09:35:00,34.73,34.78,34.69,34.69,105628.0,31.2112,31.2561,31.1752,31.1752,105628.0
2020-08-03 09:40:00,34.68,34.8,34.68,34.77,110362.0,31.1663,31.2741,31.1663,31.2471,110362.0
2020-08-03 09:45:00,34.77,34.78,34.63,34.63,73305.0,31.2471,31.2561,31.1213,31.1213,73305.0
2020-08-03 09:50:00,34.63,34.64,34.47,34.6,134275.0,31.1213,31.1303,30.9775,31.0944,134275.0
2020-08-03 09:55:00,34.61,34.68,34.6,34.65,35896.0,31.1034,31.1663,31.0944,31.1393,35896.0
2020-08-03 10:00:00,34.66,34.71,34.61,34.7,55826.0,31.1483,31.1932,31.1034,31.1842,55826.0
2020-08-03 10:05:00,34.7,34.86,34.7,34.86,47305.0,31.1842,31.328,31.1842,31.328,47305.0
2020-08-03 10:10:00,34.87,34.99,34.87,34.97,65580.0,31.337,31.4449,31.337,31.4269,65580.0
2020-08-03 10:15:00,34.98,35.01,34.93,34.97,88356.0,31.4359,31.4628,31.3909,31.4269,88356.0
2020-08-03 10:20:00,34.96,34.98,34.93,34.95,69493.0,31.4179,31.4359,31.3909,31.4089,69493.0
2020-08-03 10:25:00,34.96,34.98,34.74,34.74,75211.0,31.4179,31.4359,31.2202,31.2202,75211.0
2020-08-03 10:30:00,34.73,34.82,34.73,34.8,124179.0,31.2112,31.2921,31.2112,31.2741,124179.0
2020-08-03 10:35:00,34.8,34.88,34.77,34.86,59219.0,31.2741,31.346,31.2471,31.328,59219.0
2020-08-03 10:40:00,34.87,34.98,34.87,34.97,50479.0,31.337,31.4359,31.337,31.4269,50479.0
2020-08-03 10:45:00,34.97,34.97,34.91,34.91,58886.0,31.4269,31.4269,31.373,31.373,58886.0
2020-08-03 10:50:00,34.91,34.93,34.87,34.92,36392.0,31.373,31.3909,31.337,31.3819,36392.0
2020-08-03 10:55:00,34.93,34.93,34.88,34.93,38480.0,31.3909,31.3909,31.346,31.3909,38480.0
2020-08-03 11:00:00,34.92,34.95,34.9,34.92,40604.0,31.3819,31.4089,31.364,31.3819,40604.0
2020-08-03 11:05:00,34.93,34.94,34.9,34.91,43403.0,31.3909,31.3999,31.364,31.373,43403.0
2020-08-03 11:10:00,34.91,34.95,34.9,34.94,35213.0,31.373,31.4089,31.364,31.3999,35213.0
2020-08-03 11:15:00,34.95,34.99,34.94,34.98,43584.0,31.4089,31.4449,31.3999,31.4359,43584.0
2020-08-03 11:20:00,34.98,34.99,34.96,34.99,31779.0,31.4359,31.4449,31.4179,31.4449,31779.0
2020-08-03 11:25:00,34.99,35.02,34.98,35.02,44191.0,31.4449,31.4718,31.4359,31.4718,44191.0
2020-08-03 11:30:00,35.02,35.03,34.97,34.98,61430.0,31.4718,31.4808,31.4269,31.4359,61430.0
2020-08-03 11:35:00,34.98,35.0,34.95,34.99,38593.0,31.4359,31.4538,31.4089,31.4449,38593.0
2020-08-03 11:40:00,34.99,35.01,34.98,35.0,32363.0,31.4449,31.4628,31.4359,31.4538,32363.0
2020-08-03 11:45:00,34.99,35.08,34.99,35.08,30100.0,31.4449,31.5257,31.4449,31.5257,30100.0
2020-08-03 11:50:00,35.07,35.08,35.0,35.02,36133.0,31.5167,31.5257,31.4538,31.4718,36133.0
2020-08-03 11:55:00,35.02,35.03,34.98,35.0,31123.0,31.4718,31.4808,31.4359,31.4538,31123.0
2020-08-03 12:00:00,35.0,35.01,34.92,34.93,36028.0,31.4538,31.4628,31.3819,31.3909,36028.0
2020-08-03 12:05:00,34.94,34.96,34.92,34.96,33076.0,31.3999,31.4179,31.3819,31.4179,33076.0
2020-08-03 12:10:00,34.96,34.96,34.86,34.87,63479.0,31.4179,31.4179,31.328,31.337,63479.0
2020-08-03 12:15:00,34.87,34.94,34.86,34.94,31502.0,31.337,31.3999,31.328,31.3999,31502.0
2020-08-03 12:20:00,34.94,34.94,34.88,34.9,48283.0,31.3999,31.3999,31.346,31.364,48283.0
2020-08-03 12:25:00,34.89,34.91,34.86,34.87,38385.0,31.355,31.373,31.328,31.337,38385.0
2020-08-03 12:30:00,34.87,34.9,34.84,34.84,63680.0,31.337,31.364,31.3101,31.3101,63680.0
2020-08-03 12:35:00,34.84,34.84,34.76,34.78,72354.0,31.3101,31.3101,31.2382,31.2561,72354.0
2020-08-03 12:40:00,34.79,34.83,34.78,34.83,24749.0,31.2651,31.3011,31.2561,31.3011,24749.0
2020-08-03 12:45:00,34.82,34.88,34.82,34.84,35076.0,31.2921,31.346,31.2921,31.3101,35076.0
2020-08-03 12:50:00,34.85,34.85,34.81,34.84,16534.0,31.319,31.319,31.2831,31.3101,16534.0
2020-08-03 12:55:00,34.84,34.89,34.84,34.89,16897.0,31.3101,31.355,31.3101,31.355,16897.0
2020-08-03 13:00:00,34.9,34.94,34.89,34.94,19826.0,31.364,31.3999,31.355,31.3999,19826.0
2020-08-03 13:05:00,34.94,34.98,34.93,34.98,28813.0,31.3999,31.4359,31.3909,31.4359,28813.0
2020-08-03 13:10:00,34.98,35.0,34.96,34.98,29999.0,31.4359,31.4538,31.4179,31.4359,29999.0
2020-08-03 13:15:00,34.98,35.0,34.95,34.98,27800.0,31.4359,31.4538,31.4089,31.4359,27800.0
2020-08-03 13:20:00,34.98,35.01,34.98,35.01,18060.0,31.4359,31.4628,31.4359,31.4628,18060.0
2020-08-03 13:25:00,35.01,35.03,35.0,35.01,24474.0,31.4628,31.4808,31.4538,31.4628,24474.0
2020-08-03 13:30:00,35.01,35.02,34.99,35.02,26848.0,31.4628,31.4718,31.4449,31.4718,26848.0
2020-08-03 13:35:00,35.01,35.02,35.0,35.01,17912.0,31.4628,31.4718,31.4538,31.4628,17912.0
2020-08-03 13:40:00,35.01,35.02,34.98,35.01,34009.0,31.4628,31.4718,31.4359,31.4628,34009.0
2020-08-03 13:45:00,35.02,35.03,35.01,35.02,15518.0,31.4718,31.4808,31.4628,31.4718,15518.0
2020-08-03 13:50:00,35.02,35.04,35.0,35.04,21165.0,31.4718,31.4898,31.4538,31.4898,21165.0
2020-08-03 13:55:00,35.04,35.05,35.03,35.04,33444.0,31.4898,31.4988,31.4808,31.4898,33444.0
2020-08-03 14:00:00,35.04,35.07,35.03,35.07,30673.0,31.4898,31.5167,31.4808,31.5167,30673.0
2020-08-03 14:05:00,35.07,35.07,35.05,35.07,18046.0,31.5167,31.5167,31.4988,31.5167,18046.0
2020-08-03 14:10:00,35.07,35.09,35.05,35.09,22164.0,31.5167,31.5347,31.4988,31.5347,22164.0
2020-08-03 14:15:00,35.09,35.11,35.08,35.1,50073.0,31.5347,31.5527,31.5257,31.5437,50073.0
2020-08-03 14:20:00,35.11,35.14,35.1,35.13,61973.0,31.5527,31.5797,31.5437,31.5707,61973.0
2020-08-03 14:25:00,35.13,35.14,35.1,35.13,81228.0,31.5707,31.5797,31.5437,31.5707,81228.0
2020-08-03 14:30:00,35.13,35.14,35.11,35.11,24147.0,31.5707,31.5797,31.5527,31.5527,24147.0
2020-08-03 14:35:00,35.12,35.12,35.11,35.12,13527.0,31.5617,31.5617,31.5527,31.5617,13527.0
2020-08-03 14:40:00,35.12,35.13,35.1,35.13,44331.0,31.5617,31.5707,31.5437,31.5707,44331.0
2020-08-03 14:45:00,35.13,35.13,35.1,35.11,34216.0,31.5707,31.5707,31.5437,31.5527,34216.0
2020-08-03 14:50:00,35.11,35.14,35.09,35.09,34541.0,31.5527,31.5797,31.5347,31.5347,34541.0
2020-08-03 14:55:00,35.09,35.13,35.08,35.1,39154.0,31.5347,31.5707,31.5257,31.5437,39154.0
2020-08-03 15:00:00,35.1,35.13,35.09,35.13,26997.0,31.5437,31.5707,31.5347,31.5707,26997.0
2020-08-03 15:05:00,35.12,35.15,35.12,35.15,19813.0,31.5617,31.5886,31.5617,31.5886,19813.0
2020-08-03 15:10:00,35.15,35.17,35.13,35.16,52551.0,31.5886,31.6066,31.5707,31.5976,52551.0
2020-08-03 15:15:00,35.16,35.16,35.12,35.13,44706.0,31.5976,31.5976,31.5617,31.5707,44706.0
2020-08-03 15:20:00,35.13,35.16,35.12,35.13,37706.0,31.5707,31.5976,31.5617,31.5707,37706.0
2020-08-03 15:25:00,35.13,35.14,35.07,35.09,45485.0,31.5707,31.5797,31.5167,31.5347,45485.0
2020-08-03 15:30:00,35.09,35.11,35.01,35.04,73146.0,31.5347,31.5527,31.4628,31.4898,73146.0
2020-08-03 15:35:00,35.04,35.06,35.02,35.05,55678.0,31.4898,31.5078,31.4718,31.4988,55678.0
2020-08-03 15:40:00,35.05,35.09,35.03,35.05,66978.0,31.4988,31.5347,31.4808,31.4988,66978.0
2020-08-03 15:45:00,35.05,35.12,35.04,35.11,100703.0,31.4988,31.5617,31.4898,31.5527,100703.0
2020-08-03 15:50:00,35.11,35.16,35.09,35.13,206976.0,31.5527,31.5976,31.5347,31.5707,206976.0
2020-08-03 15:55:00,35.12,35.17,35.08,35.1,451146.0,31.5617,31.6066,31.5257,31.5437,451146.0
2020-08-04 09:30:00,35.24,35.31,35.15,35.25,246871.0,31.6695,31.7324,31.5886,31.6785,246871.0
2020-08-04 09:35:00,35.26,35.29,35.16,35.25,105937.0,31.6875,31.7145,31.5976,31.6785,105937.0
2020-08-04 09:40:00,35.25,35.31,35.21,35.28,45645.0,31.6785,31.7324,31.6426,31.7055,45645.0
2020-08-04 09:45:00,35.27,35.33,35.24,35.29,68513.0,31.6965,31.7504,31.6695,31.7145,68513.0
2020-08-04 09:50:00,35.28,35.36,35.18,35.2,143190.0,31.7055,31.7774,31.6156,31.6336,143190.0
2020-08-04 09:55:00,35.21,35.24,35.17,35.2,58456.0,31.6426,31.6695,31.6066,31.6336,58456.0
2020-08-04 10:00:00,35.21,35.24,35.14,35.2,50234.0,31.6426,31.6695,31.5797,31.6336,50234.0
2020-08-04 10:05:00,35.2,35.28,35.18,35.27,46149.0,31.6336,31.7055,31.6156,31.6965,46149.0
2020-08-04 10:10:00,35.27,35.28,35.19,35.2,66907.0,31.6965,31.7055,31.6246,31.6336,66907.0
2020-08-04 10:15:00,35.2,35.21,35.08,35.12,58958.0,31.6336,31.6426,31.5257,31.5617,58958.0
2020-08-04 10:20:00,35.11,35.12,35.01,35.04,72704.0,31.5527,31.5617,31.4628,31.4898,72704.0
2020-08-04 10:25:00,35.03,35.04,34.97,35.0,58746.0,31.4808,31.4898,31.4269,31.4538,58746.0
2020-08-04 10:30:00,35.01,35.03,34.98,35.02,49858.0,31.4628,31.4808,31.4359,31.4718,49858.0
2020-08-04 10:35:00,35.01,35.02,34.94,35.0,40068.0,31.4628,31.4718,31.3999,31.4538,40068.0
2020-08-04 10:40:00,35.0,35.02,34.98,35.0,43383.0,31.4538,31.4718,31.4359,31.4538,43383.0
2020-08-04 10:45:00,35.0,35.01,34.95,35.01,33658.0,31.4538,31.4628,31.4089,31.4628,33658.0
2020-08-04 10:50:00,35.02,35.03,34.98,35.01,38633.0,31.4718,31.4808,31.4359,31.4628,38633.0
2020-08-04 10:55:00,35.0,35.05,34.99,35.0,51302.0,31.4538,31.4988,31.4449,31.4538,51302.0
2020-08-04 11:00:00,35.01,35.05,34.99,35.0,60598.0,31.4628,31.4988,31.4449,31.4538,60598.0
2020-08-04 11:05:00,35.0,35.01,34.96,34.98,64486.0,31.4538,31.4628,31.4179,31.4359,64486.0
2020-08-04 11:10:00,34.99,35.09,34.99,35.05,60143.0,31.4449,31.5347,31.4449,31.4988,60143.0
2020-08-04 11:15:00,35.06,35.14,35.05,35.14,48520.0,31.5078,31.5797,31.4988,31.5797,48520.0
2020-08-04 11:20:00,35.13,35.18,35.1,35.16,35263.0,31.5707,31.6156,31.5437,31.5976,35263.0
2020-08-04 11:25:00,35.15,35.16,35.11,35.13,31586.0,31.5886,31.5976,31.5527,31.5707,31586.0
2020-08-04 11:30:00,35.13,35.16,35.12,35.14,50585.0,31.5707,31.5976,31.5617,31.5797,50585.0
2020-08-04 11:35:00,35.15,35.16,35.13,35.14,35529.0,31.5886,31.5976,31.5707,31.5797,35529.0
2020-08-04 11:40:00,35.13,35.14,35.08,35.14,37726.0,31.5707,31.5797,31.5257,31.5797,37726.0
2020-08-04 11:45:00,35.13,35.13,35.04,35.05,35023.0,31.5707,31.5707,31.4898,31.4988,35023.0
2020-08-04 11:50:00,35.04,35.09,35.03,35.08,47214.0,31.4898,31.5347,31.4808,31.5257,47214.0
2020-08-04 11:55:00,35.08,35.08,35.03,35.03,38893.0,31.5257,31.5257,31.4808,31.4808,38893.0
2020-08-04 12:00:00,35.04,35.07,35.03,35.06,40611.0,31.4898,31.5167,31.4808,31.5078,40611.0
2020-08-04 12:05:00,35.07,35.12,35.05,35.11,35762.0,31.5167,31.5617,31.4988,31.5527,35762.0
2020-08-04 12:10:00,35.11,35.12,35.1,35.1,38113.0,31.5527,31.5617,31.5437,31.5437,38113.0
2020-08-04 12:15:00,35.11,35.13,35.08,35.08,37114.0,31.5527,31.5707,31.5257,31.5257,37114.0
2020-08-04 12:20:00,35.08,35.13,35.07,35.13,29491.0,31.5257,31.5707,31.5167,31.5707,29491.0
2020-08-04 12:25:00,35.13,35.13,35.07,35.08,38223.0,31.5707,31.5707,31.5167,31.5257,38223.0
2020-08-04 12:30:00,35.08,35.08,35.03,35.05,30417.0,31.5257,31.5257,31.4808,31.4988,30417.0
2020-08-04 12:35:00,35.06,35.06,35.04,35.05,43861.0,31.5078,31.5078,31.4898,31.4988,43861.0
2020-08-04 12:40:00,35.04,35.06,35.04,35.05,21320.0,31.4898,31.5078,31.4898,31.4988,21320.0
2020-08-04 12:45:00,35.05,35.07,35.04,35.05,27363.0,31.4988,31.5167,31.4898,31.4988,27363.0
2020-08-04 12:50:00,35.05,35.06,35.0,35.01,30898.0,31.4988,31.5078,31.4538,31.4628,30898.0
2020-08-04 12:55:00,35.01,35.02,35.0,35.01,26145.0,31.4628,31.4718,31.4538,31.4628,26145.0
2020-08-04 13:00:00,35.01,35.02,35.0,35.0,31691.0,31.4628,31.4718,31.4538,31.4538,31691.0
2020-08-04 13:05:00,35.01,35.06,35.0,35.06,41647.0,31.4628,31.5078,31.4538,31.5078,41647.0
2020-08-04 13:10:00,35.05,35.06,35.02,35.03,59010.0,31.4988,31.5078,31.4718,31.4808,59010.0
2020-08-04 13:15:00,35.02,35.05,35.02,35.04,37178.0,31.4718,31.4988,31.4718,31.4898,37178.0
2020-08-04 13:20:00,35.05,35.12,35.04,35.09,34658.0,31.4988,31.5617,31.4898,31.5347,34658.0
2020-08-04 13:25:00,35.1,35.11,35.07,35.09,23418.0,31.5437,31.5527,31.5167,31.5347,23418.0
2020-08-04 13:30:00,35.09,35.12,35.05,35.12,50238.0,31.5347,31.5617,31.4988,31.5617,50238.0
2020-08-04 13:35:00,35.12,35.16,35.11,35.16,34055.0,31.5617,31.5976,31.5527,31.5976,34055.0
2020-08-04 13:40:00,35.16,35.18,35.15,35.17,28680.0,31.5976,31.6156,31.5886,31.6066,28680.0
2020-08-04 13:45:00,35.16,35.19,35.13,35.19,39771.0,31.5976,31.6246,31.5707,31.6246,39771.0
2020-08-04 13:50:00,35.19,35.19,35.17,35.18,33190.0,31.6246,31.6246,31.6066,31.6156,33190.0
2020-08-04 13:55:00,35.18,35.2,35.17,35.2,29785.0,31.6156,31.6336,31.6066,31.6336,29785.0
2020-08-04 14:00:00,35.2,35.27,35.2,35.27,41492.0,31.6336,31.6965,31.6336,31.6965,41492.0
2020-08-04 14:05:00,35.27,35.29,35.26,35.27,32024.0,31.6965,31.7145,31.6875,31.6965,32024.0
2020-08-04 14:10:00,35.26,35.3,35.26,35.3,26120.0,31.6875,31.7234,31.6875,31.7234,26120.0
2020-08-04 14:15:00,35.3,35.3,35.26,35.3,78943.0,31.7234,31.7234,31.6875,31.7234,78943.0
2020-08-04 14:20:00,35.3,35.32,35.29,35.29,40688.0,31.7234,31.7414,31.7145,31.7145,40688.0
2020-08-04 14:25:00,35.28,35.32,35.28,35.32,36795.0,31.7055,31.7414,31.7055,31.7414,36795.0
2020-08-04 14:30:00,35.32,35.33,35.29,35.31,40865.0,31.7414,31.7504,31.7145,31.7324,40865.0
2020-08-04 14:35:00,35.31,35.32,35.26,35.27,71371.0,31.7324,31.7414,31.6875,31.6965,71371.0
2020-08-04 14:40:00,35.27,35.28,35.24,35.25,68999.0,31.6965,31.7055,31.6695,31.6785,68999.0
2020-08-04 14:45:00,35.25,35.27,35.23,35.23,84321.0,31.6785,31.6965,31.6605,31.6605,84321.0
2020-08-04 14:50:00,35.23,35.29,35.22,35.29,54562.0,31.6605,31.7145,31.6516,31.7145,54562.0
2020-08-04 14:55:00,35.29,35.33,35.28,35.33,28457.0,31.7145,31.7504,31.7055,31.7504,28457.0
2020-08-04 15:00:00,35.33,35.38,35.32,35.38,57051.0,31.7504,31.7953,31.7414,31.7953,57051.0
2020-08-04 15:05:00,35.38,35.43,35.37,35.43,73547.0,31.7953,31.8403,31.7864,31.8403,73547.0
2020-08-04 15:10:00,35.42,35.46,35.42,35.45,44137.0,31.8313,31.8672,31.8313,31.8582,44137.0
2020-08-04 15:15:00,35.46,35.46,35.42,35.42,41857.0,31.8672,31.8672,31.8313,31.8313,41857.0
2020-08-04 15:20:00,35.43,35.43,35.4,35.41,54542.0,31.8403,31.8403,31.8133,31.8223,54542.0
2020-08-04 15:25:00,35.41,35.42,35.39,35.41,31999.0,31.8223,31.8313,31.8043,31.8223,31999.0
2020-08-04 15:30:00,35.41,35.41,35.36,35.38,58400.0,31.8223,31.8223,31.7774,31.7953,58400.0
2020-08-04 15:35:00,35.38,35.42,35.36,35.41,47731.0,31.7953,31.8313,31.7774,31.8223,47731.0
2020-08-04 15:40:00,35.41,35.45,35.4,35.45,49437.0,31.8223,31.8582,31.8133,31.8582,49437.0
2020-08-04 15:45:00,35.45,35.47,35.37,35.38,159308.0,31.8582,31.8762,31.7864,31.7953,159308.0
2020-08-04 15:50:00,35.38,35.4,35.34,35.36,191126.0,31.7953,31.8133,31.7594,31.7774,191126.0
2020-08-04 15:55:00,35.36,35.39,35.34,35.39,272228.0,31.7774,31.8043,31.7594,31.8043,272228.0
2020-08-05 09:30:00,35.16,35.35,35.1,35.16,126424.0,31.5976,31.7684,31.5437,31.5976,126424.0
2020-08-05 09:35:00,35.17,35.26,35.11,35.26,85046.0,31.6066,31.6875,31.5527,31.6875,85046.0
2020-08-05 09:40:00,35.26,35.29,35.2,35.23,69893.0,31.6875,31.7145,31.6336,31.6605,69893.0
2020-08-05 09:45:00,35.23,35.24,35.15,35.21,72984.0,31.6605,31.6695,31.5886,31.6426,72984.0
2020-08-05 09:50:00,35.2,35.3,35.19,35.27,55088.0,31.6336,31.7234,31.6246,31.6965,55088.0
2020-08-05 09:55:00,35.28,35.31,35.26,35.28,60150.0,31.7055,31.7324,31.6875,31.7055,60150.0
2020-08-05 10:00:00,35.28,35.33,35.19,35.2,97800.0,31.7055,31.7504,31.6246,31.6336,97800.0
2020-08-05 10:05:00,35.2,35.24,35.18,35.22,56142.0,31.6336,31.6695,31.6156,31.6516,56142.0
2020-08-05 10:10:00,35.22,35.25,35.19,35.22,58945.0,31.6516,31.6785,31.6246,31.6516,58945.0
2020-08-05 10:15:00,35.21,35.22,35.16,35.18,76968.0,31.6426,31.6516,31.5976,31.6156,76968.0
2020-08-05 10:20:00,35.18,35.2,35.13,35.16,73682.0,31.6156,31.6336,31.5707,31.5976,73682.0
2020-08-05 10:25:00,35.15,35.2,35.11,35.2,60321.0,31.5886,31.6336,31.5527,31.6336,60321.0
2020-08-05 10:30:00,35.19,35.23,35.17,35.22,73685.0,31.6246,31.6605,31.6066,31.6516,73685.0
2020-08-05 10:35:00,35.22,35.23,35.15,35.18,65513.0,31.6516,31.6605,31.5886,31.6156,65513.0
2020-08-05 10:40:00,35.17,35.22,35.17,35.21,55917.0,31.6066,31.6516,31.6066,31.6426,55917.0
2020-08-05 10:45:00,35.21,35.32,35.21,35.28,66404.0,31.6426,31.7414,31.6426,31.7055,66404.0
2020-08-05 10:50:00,35.29,35.3,35.24,35.25,41207.0,31.7145,31.7234,31.6695,31.6785,41207.0
2020-08-05 10:55:00,35.26,35.28,35.24,35.25,58393.0,31.6875,31.7055,31.6695,31.6785,58393.0
2020-08-05 11:00:00,35.25,35.26,35.22,35.24,48699.0,31.6785,31.6875,31.6516,31.6695,48699.0
2020-08-05 11:05:00,35.23,35.26,35.22,35.26,63778.0,31.6605,31.6875,31.6516,31.6875,63778.0
2020-08-05 11:10:00,35.26,35.26,35.24,35.25,45645.0,31.6875,31.6875,31.6695,31.6785,45645.0
2020-08-05 11:15:00,35.25,35.27,35.24,35.25,24094.0,31.6785,31.6965,31.6695,31.6785,24094.0
2020-08-05 11:20:00,35.26,35.28,35.25,35.26,31478.0,31.6875,31.7055,31.6785,31.6875,31478.0
2020-08-05 11:25:00,35.26,35.28,35.25,35.27,38888.0,31.6875,31.7055,31.6785,31.6965,38888.0
2020-08-05 11:30:00,35.27,35.29,35.25,35.26,40204.0,31.6965,31.7145,31.6785,31.6875,40204.0
2020-08-05 11:35:00,35.26,35.26,35.22,35.23,38723.0,31.6875,31.6875,31.6516,31.6605,38723.0
2020-08-05 11:40:00,35.23,35.25,35.22,35.25,24330.0,31.6605,31.6785,31.6516,31.6785,24330.0
2020-08-05 11:45:00,35.24,35.24,35.2,35.2,43157.0,31.6695,31.6695,31.6336,31.6336,43157.0
2020-08-05 11:50:00,35.21,35.22,35.16,35.16,56586.0,31.6426,31.6516,31.5976,31.5976,56586.0
2020-08-05 11:55:00,35.16,35.17,35.13,35.13,19191.0,31.5976,31.6066,31.5707,31.5707,19191.0
2020-08-05 12:00:00,35.13,35.16,35.06,35.08,35248.0,31.5707,31.5976,31.5078,31.5257,35248.0
2020-08-05 12:05:00,35.08,35.11,35.07,35.08,27246.0,31.5257,31.5527,31.5167,31.5257,27246.0
2020-08-05 12:10:00,35.09,35.17,35.07,35.14,42981.0,31.5347,31.6066,31.5167,31.5797,42981.0
2020-08-05 12:15:00,35.15,35.16,35.12,35.13,18336.0,31.5886,31.5976,31.5617,31.5707,18336.0
2020-08-05 12:20:00,35.13,35.15,35.11,35.12,33595.0,31.5707,31.5886,31.5527,31.5617,33595.0
2020-08-05 12:25:00,35.12,35.12,35.1,35.12,11682.0,31.5617,31.5617,31.5437,31.5617,11682.0
2020-08-05 12:30:00,35.11,35.14,35.1,35.14,20479.0,31.5527,31.5797,31.5437,31.5797,20479.0
2020-08-05 12:35:00,35.14,35.16,35.13,35.16,23581.0,31.5797,31.5976,31.5707,31.5976,23581.0
2020-08-05 12:40:00,35.16,35.16,35.11,35.11,21910.0,31.5976,31.5976,31.5527,31.5527,21910.0
2020-08-05 12:45:00,35.11,35.17,35.11,35.16,24944.0,31.5527,31.6066,31.5527,31.5976,24944.0
2020-08-05 12:50:00,35.16,35.16,35.12,35.14,11862.0,31.5976,31.5976,31.5617,31.5797,11862.0
2020-08-05 12:55:00,35.14,35.14,35.03,35.04,47901.0,31.5797,31.5797,31.4808,31.4898,47901.0
2020-08-05 13:00:00,35.04,35.05,35.0,35.02,48303.0,31.4898,31.4988,31.4538,31.4718,48303.0
2020-08-05 13:05:00,35.02,35.08,35.02,35.07,22377.0,31.4718,31.5257,31.4718,31.5167,22377.0
2020-08-05 13:10:00,35.08,35.13,35.07,35.11,21209.0,31.5257,31.5707,31.5167,31.5527,21209.0
2020-08-05 13:15:00,35.11,35.11,35.08,35.1,22329.0,31.5527,31.5527,31.5257,31.5437,22329.0
2020-08-05 13:20:00,35.1,35.12,35.09,35.12,43404.0,31.5437,31.5617,31.5347,31.5617,43404.0
2020-08-05 13:25:00,35.11,35.12,35.1,35.11,11861.0,31.5527,31.5617,31.5437,31.5527,11861.0
2020-08-05 13:30:00,35.1,35.15,35.09,35.14,22363.0,31.5437,31.5886,31.5347,31.5797,22363.0
2020-08-05 13:35:00,35.13,35.14,35.11,35.12,17578.0,31.5707,31.5797,31.5527,31.5617,17578.0
2020-08-05 13:40:00,35.11,35.12,35.1,35.12,8636.0,31.5527,31.5617,31.5437,31.5617,8636.0
2020-08-05 13:45:00,35.12,35.15,35.11,35.15,24130.0,31.5617,31.5886,31.5527,31.5886,24130.0
2020-08-05 13:50:00,35.15,35.16,35.13,35.15,39263.0,31.5886,31.5976,31.5707,31.5886,39263.0
2020-08-05 13:55:00,35.15,35.17,35.13,35.14,24167.0,31.5886,31.6066,31.5707,31.5797,24167.0
2020-08-05 14:00:00,35.15,35.19,35.14,35.18,32621.0,31.5886,31.6246,31.5797,31.6156,32621.0
2020-08-05 14:05:00,35.18,35.18,35.11,35.11,28039.0,31.6156,31.6156,31.5527,31.5527,28039.0
2020-08-05 14:10:00,35.11,35.11,35.05,35.09,37364.0,31.5527,31.5527,31.4988,31.5347,37364.0
2020-08-05 14:15:00,35.09,35.09,35.04,35.04,20297.0,31.5347,31.5347,31.4898,31.4898,20297.0
2020-08-05 14:20:00,35.05,35.05,35.02,35.02,30976.0,31.4988,31.4988,31.4718,31.4718,30976.0
2020-08-05 14:25:00,35.02,35.03,35.0,35.01,40831.0,31.4718,31.4808,31.4538,31.4628,40831.0
2020-08-05 14:30:00,35.01,35.03,35.0,35.02,29642.0,31.4628,31.4808,31.4538,31.4718,29642.0
2020-08-05 14:35:00,35.02,35.06,35.01,35.03,37151.0,31.4718,31.5078,31.4628,31.4808,37151.0
2020-08-05 14:40:00,35.03,35.04,34.98,34.98,134881.0,31.4808,31.4898,31.4359,31.4359,134881.0
2020-08-05 14:45:00,34.98,35.03,34.97,35.0,58165.0,31.4359,31.4808,31.4269,31.4538,58165.0
2020-08-05 14:50:00,35.01,35.02,34.96,34.98,64426.0,31.4628,31.4718,31.4179,31.4359,64426.0
2020-08-05 14:55:00,34.98,35.03,34.95,35.01,100832.0,31.4359,31.4808,31.4089,31.4628,100832.0
2020-08-05 15:00:00,35.02,35.03,35.01,35.02,29919.0,31.4718,31.4808,31.4628,31.4718,29919.0
2020-08-05 15:05:00,35.01,35.02,34.99,34.99,96614.0,31.4628,31.4718,31.4449,31.4449,96614.0
2020-08-05 15:10:00,34.99,35.0,34.97,34.98,74924.0,31.4449,31.4538,31.4269,31.4359,74924.0
2020-08-05 15:15:00,34.98,35.0,34.95,35.0,56771.0,31.4359,31.4538,31.4089,31.4538,56771.0
2020-08-05 15:20:00,35.0,35.0,34.96,34.98,55655.0,31.4538,31.4538,31.4179,31.4359,55655.0
2020-08-05 15:25:00,34.98,34.99,34.95,34.96,65988.0,31.4359,31.4449,31.4089,31.4179,65988.0
2020-08-05 15:30:00,34.95,34.98,34.95,34.98,61868.0,31.4089,31.4359,31.4089,31.4359,61868.0
2020-08-05 15:35:00,34.98,34.98,34.9,34.91,80958.0,31.4359,31.4359,31.364,31.373,80958.0
2020-08-05 15:40:00,34.91,34.93,34.9,34.9,67261.0,31.373,31.3909,31.364,31.364,67261.0
2020-08-05 15:45:00,34.9,34.95,34.9,34.94,136121.0,31.364,31.4089,31.364,31.3999,136121.0
2020-08-05 15:50:00,34.94,34.99,34.93,34.98,207438.0,31.3999,31.4449,31.3909,31.4359,207438.0
2020-08-05 15:55:00,34.98,35.1,34.97,35.09,503197.0,31.4359,31.5437,31.4269,31.5347,503197.0
2020-08-06 09:30:00,35.2,35.45,35.16,35.34,235573.0,31.6336,31.8582,31.5976,31.7594,235573.0
2020-08-06 09:35:00,35.33,35.35,35.19,35.21,67055.0,31.7504,31.7684,31.6246,31.6426,67055.0
2020-08-06 09:40:00,35.22,35.24,35.16,35.19,31787.0,31.6516,31.6695,31.5976,31.6246,31787.0
2020-08-06 09:45:00,35.19,35.24,35.09,35.22,52806.0,31.6246,31.6695,31.5347,31.6516,52806.0
2020-08-06 09:50:00,35.22,35.22,35.17,35.2,26939.0,31.6516,31.6516,31.6066,31.6336,26939.0
2020-08-06 09:55:00,35.2,35.23,35.17,35.22,38183.0,31.6336,31.6605,31.6066,31.6516,38183.0
2020-08-06 10:00:00,35.23,35.31,35.21,35.23,48318.0,31.6605,31.7324,31.6426,31.6605,48318.0
2020-08-06 10:05:00,35.24,35.24,35.11,35.11,34888.0,31.6695,31.6695,31.5527,31.5527,34888.0
2020-08-06 10:10:00,35.11,35.21,35.1,35.18,47727.0,31.5527,31.6426,31.5437,31.6156,47727.0
2020-08-06 10:15:00,35.19,35.23,35.17,35.2,18604.0,31.6246,31.6605,31.6066,31.6336,18604.0
2020-08-06 10:20:00,35.19,35.28,35.18,35.25,26417.0,31.6246,31.7055,31.6156,31.6785,26417.0
2020-08-06 10:25:00,35.26,35.3,35.24,35.26,37067.0,31.6875,31.7234,31.6695,31.6875,37067.0
2020-08-06 10:30:00,35.26,35.39,35.26,35.38,71221.0,31.6875,31.8043,31.6875,31.7953,71221.0
2020-08-06 10:35:00,35.37,35.38,35.25,35.26,55108.0,31.7864,31.7953,31.6785,31.6875,55108.0
2020-08-06 10:40:00,35.27,35.27,35.19,35.21,42799.0,31.6965,31.6965,31.6246,31.6426,42799.0
2020-08-06 10:45:00,35.22,35.25,35.21,35.23,18720.0,31.6516,31.6785,31.6426,31.6605,18720.0
2020-08-06 10:50:00,35.23,35.26,35.2,35.26,22595.0,31.6605,31.6875,31.6336,31.6875,22595.0
2020-08-06 10:55:00,35.26,35.33,35.24,35.33,30147.0,31.6875,31.7504,31.6695,31.7504,30147.0
2020-08-06 11:00:00,35.33,35.38,35.32,35.37,42856.0,31.7504,31.7953,31.7414,31.7864,42856.0
2020-08-06 11:05:00,35.37,35.39,35.31,35.31,17009.0,31.7864,31.8043,31.7324,31.7324,17009.0
2020-08-06 11:10:00,35.31,35.34,35.28,35.29,17498.0,31.7324,31.7594,31.7055,31.7145,17498.0
2020-08-06 11:15:00,35.28,35.31,35.26,35.3,21852.0,31.7055,31.7324,31.6875,31.7234,21852.0
2020-08-06 11:20:00,35.3,35.34,35.3,35.34,16672.0,31.7234,31.7594,31.7234,31.7594,16672.0
2020-08-06 11:25:00,35.33,35.37,35.3,35.34,33793.0,31.7504,31.7864,31.7234,31.7594,33793.0
2020-08-06 11:30:00,35.34,35.35,35.31,35.33,14080.0,31.7594,31.7684,31.7324,31.7504,14080.0
2020-08-06 11:35:00,35.34,35.35,35.28,35.29,16428.0,31.7594,31.7684,31.7055,31.7145,16428.0
2020-08-06 11:40:00,35.29,35.3,35.26,35.27,24602.0,31.7145,31.7234,31.6875,31.6965,24602.0
2020-08-06 11:45:00,35.27,35.27,35.22,35.23,17210.0,31.6965,31.6965,31.6516,31.6605,17210.0
2020-08-06 11:50:00,35.22,35.24,35.21,35.23,15222.0,31.6516,31.6695,31.6426,31.6605,15222.0
2020-08-06 11:55:00,35.23,35.25,35.21,35.21,11372.0,31.6605,31.6785,31.6426,31.6426,11372.0
2020-08-06 12:00:00,35.21,35.24,35.2,35.21,22639.0,31.6426,31.6695,31.6336,31.6426,22639.0
2020-08-06 12:05:00,35.22,35.23,35.2,35.2,16188.0,31.6516,31.6605,31.6336,31.6336,16188.0
2020-08-06 12:10:00,35.2,35.23,35.18,35.23,29491.0,31.6336,31.6605,31.6156,31.6605,29491.0
2020-08-06 12:15:00,35.23,35.26,35.22,35.26,14039.0,31.6605,31.6875,31.6516,31.6875,14039.0
2020-08-06 12:20:00,35.26,35.28,35.23,35.23,18193.0,31.6875,31.7055,31.6605,31.6605,18193.0
2020-08-06 12:25:00,35.23,35.24,35.18,35.2,16713.0,31.6605,31.6695,31.6156,31.6336,16713.0
2020-08-06 12:30:00,35.19,35.2,35.17,35.17,20517.0,31.6246,31.6336,31.6066,31.6066,20517.0
2020-08-06 12:35:00,35.17,35.17,35.12,35.12,15799.0,31.6066,31.6066,31.5617,31.5617,15799.0
2020-08-06 12:40:00,35.11,35.12,35.09,35.1,16041.0,31.5527,31.5617,31.5347,31.5437,16041.0
2020-08-06 12:45:00,35.09,35.1,35.03,35.03,13562.0,31.5347,31.5437,31.4808,31.4808,13562.0
2020-08-06 12:50:00,35.04,35.06,35.03,35.04,23881.0,31.4898,31.5078,31.4808,31.4898,23881.0
2020-08-06 12:55:00,35.04,35.08,35.03,35.07,18470.0,31.4898,31.5257,31.4808,31.5167,18470.0
2020-08-06 13:00:00,35.07,35.07,35.05,35.06,17566.0,31.5167,31.5167,31.4988,31.5078,17566.0
2020-08-06 13:05:00,35.06,35.07,35.05,35.05,13758.0,31.5078,31.5167,31.4988,31.4988,13758.0
2020-08-06 13:10:00,35.05,35.06,35.03,35.04,18126.0,31.4988,31.5078,31.4808,31.4898,18126.0
2020-08-06 13:15:00,35.04,35.05,35.03,35.04,12686.0,31.4898,31.4988,31.4808,31.4898,12686.0
2020-08-06 13:20:00,35.04,35.07,35.03,35.05,12321.0,31.4898,31.5167,31.4808,31.4988,12321.0
2020-08-06 13:25:00,35.04,35.05,35.02,35.02,16577.0,31.4898,31.4988,31.4718,31.4718,16577.0
2020-08-06 13:30:00,35.02,35.05,35.02,35.04,9038.0,31.4718,31.4988,31.4718,31.4898,9038.0
2020-08-06 13:35:00,35.04,35.04,35.01,35.01,12290.0,31.4898,31.4898,31.4628,31.4628,12290.0
2020-08-06 13:40:00,35.02,35.03,35.01,35.02,18419.0,31.4718,31.4808,31.4628,31.4718,18419.0
2020-08-06 13:45:00,35.02,35.03,35.01,35.02,10589.0,31.4718,31.4808,31.4628,31.4718,10589.0
2020-08-06 13:50:00,35.03,35.04,35.01,35.03,22038.0,31.4808,31.4898,31.4628,31.4808,22038.0
2020-08-06 13:55:00,35.02,35.06,35.02,35.05,10927.0,31.4718,31.5078,31.4718,31.4988,10927.0
2020-08-06 14:00:00,35.05,35.08,35.05,35.05,27360.0,31.4988,31.5257,31.4988,31.4988,27360.0
2020-08-06 14:05:00,35.05,35.08,35.04,35.07,16548.0,31.4988,31.5257,31.4898,31.5167,16548.0
2020-08-06 14:10:00,35.08,35.08,35.06,35.08,11856.0,31.5257,31.5257,31.5078,31.5257,11856.0
2020-08-06 14:15:00,35.08,35.08,35.04,35.04,32732.0,31.5257,31.5257,31.4898,31.4898,32732.0
2020-08-06 14:20:00,35.04,35.07,35.04,35.05,17133.0,31.4898,31.5167,31.4898,31.4988,17133.0
2020-08-06 14:25:00,35.05,35.06,35.04,35.05,8727.0,31.4988,31.5078,31.4898,31.4988,8727.0
2020-08-06 14:30:00,35.06,35.07,35.05,35.05,16413.0,31.5078,31.5167,31.4988,31.4988,16413.0
2020-08-06 14:35:00,35.05,35.06,35.04,35.05,20391.0,31.4988,31.5078,31.4898,31.4988,20391.0
2020-08-06 14:40:00,35.05,35.07,35.04,35.05,19256.0,31.4988,31.5167,31.4898,31.4988,19256.0
2020-08-06 14:45:00,35.05,35.06,35.04,35.05,16352.0,31.4988,31.5078,31.4898,31.4988,16352.0
2020-08-06 14:50:00,35.05,35.05,35.01,35.02,25325.0,31.4988,31.4988,31.4628,31.4718,25325.0
2020-08-06 14:55:00,35.02,35.03,35.0,35.0,22460.0,31.4718,31.4808,31.4538,31.4538,22460.0
2020-08-06 15:00:00,35.01,35.02,35.0,35.01,27589.0,31.4628,31.4718,31.4538,31.4628,27589.0
2020-08-06 15:05:00,35.01,35.02,35.0,35.0,115392.0,31.4628,31.4718,31.4538,31.4538,115392.0
2020-08-06 15:10:00,35.01,35.06,34.98,35.05,174063.0,31.4628,31.5078,31.4359,31.4988,174063.0
2020-08-06 15:15:00,35.05,35.14,35.05,35.13,107305.0,31.4988,31.5797,31.4988,31.5707,107305.0
2020-08-06 15:20:00,35.12,35.13,35.07,35.08,43259.0,31.5617,31.5707,31.5167,31.5257,43259.0
2020-08-06 15:25:00,35.08,35.08,35.04,35.06,27133.0,31.5257,31.5257,31.4898,31.5078,27133.0
2020-08-06 15:30:00,35.05,35.09,35.05,35.06,51621.0,31.4988,31.5347,31.4988,31.5078,51621.0
2020-08-06 15:35:00,35.05,35.12,35.05,35.11,35275.0,31.4988,31.5617,31.4988,31.5527,35275.0
2020-08-06 15:40:00,35.12,35.12,35.07,35.08,49403.0,31.5617,31.5617,31.5167,31.5257,49403.0
2020-08-06 15:45:00,35.08,35.08,35.0,35.01,41555.0,31.5257,31.5257,31.4538,31.4628,41555.0
2020-08-06 15:50:00,35.01,35.06,35.0,35.02,116584.0,31.4628,31.5078,31.4538,31.4718,116584.0
2020-08-06 15:55:00,35.02,35.04,34.98,35.04,290104.0,31.4718,31.4898,31.4359,31.4898,290104.0
2020-08-07 09:30:00,35.0,35.11,34.97,35.01,146586.0,31.4538,31.5527,31.4269,31.4628,146586.0
2020-08-07 09:35:00,35.02,35.16,34.99,35.07,78694.0,31.4718,31.5976,31.4449,31.5167,78694.0
2020-08-07 09:40:00,35.07,35.15,35.06,35.15,58764.0,31.5167,31.5886,31.5078,31.5886,58764.0
2020-08-07 09:45:00,35.15,35.22,35.15,35.21,45934.0,31.5886,31.6516,31.5886,31.6426,45934.0
2020-08-07 09:50:00,35.2,35.25,35.11,35.12,39431.0,31.6336,31.6785,31.5527,31.5617,39431.0
2020-08-07 09:55:00,35.12,35.17,35.1,35.16,34610.0,31.5617,31.6066,31.5437,31.5976,34610.0
2020-08-07 10:00:00,35.15,35.15,35.05,35.1,38220.0,31.5886,31.5886,31.4988,31.5437,38220.0
2020-08-07 10:05:00,35.11,35.19,35.09,35.16,48733.0,31.5527,31.6246,31.5347,31.5976,48733.0
2020-08-07 10:10:00,35.16,35.2,35.15,35.2,63309.0,31.5976,31.6336,31.5886,31.6336,63309.0
2020-08-07 10:15:00,35.2,35.21,35.16,35.18,26728.0,31.6336,31.6426,31.5976,31.6156,26728.0
2020-08-07 10:20:00,35.17,35.23,35.15,35.23,31015.0,31.6066,31.6605,31.5886,31.6605,31015.0
2020-08-07 10:25:00,35.23,35.24,35.2,35.21,22655.0,31.6605,31.6695,31.6336,31.6426,22655.0
2020-08-07 10:30:00,35.22,35.25,35.19,35.21,31438.0,31.6516,31.6785,31.6246,31.6426,31438.0
2020-08-07 10:35:00,35.22,35.22,35.16,35.17,19578.0,31.6516,31.6516,31.5976,31.6066,19578.0
2020-08-07 10:40:00,35.16,35.19,35.15,35.17,39454.0,31.5976,31.6246,31.5886,31.6066,39454.0
2020-08-07 10:45:00,35.18,35.19,35.16,35.18,26279.0,31.6156,31.6246,31.5976,31.6156,26279.0
2020-08-07 10:50:00,35.18,35.19,35.14,35.15,22960.0,31.6156,31.6246,31.5797,31.5886,22960.0
2020-08-07 10:55:00,35.14,35.15,35.11,35.12,20050.0,31.5797,31.5886,31.5527,31.5617,20050.0
2020-08-07 11:00:00,35.13,35.16,35.12,35.12,24237.0,31.5707,31.5976,31.5617,31.5617,24237.0
2020-08-07 11:05:00,35.13,35.18,35.12,35.17,27933.0,31.5707,31.6156,31.5617,31.6066,27933.0
2020-08-07 11:10:00,35.17,35.17,35.12,35.14,12275.0,31.6066,31.6066,31.5617,31.5797,12275.0
2020-08-07 11:15:00,35.13,35.13,35.09,35.11,20485.0,31.5707,31.5707,31.5347,31.5527,20485.0
2020-08-07 11:20:00,35.11,35.11,35.08,35.09,19504.0,31.5527,31.5527,31.5257,31.5347,19504.0
2020-08-07 11:25:00,35.09,35.1,35.05,35.06,27930.0,31.5347,31.5437,31.4988,31.5078,27930.0
2020-08-07 11:30:00,35.06,35.12,35.05,35.08,53439.0,31.5078,31.5617,31.4988,31.5257,53439.0
2020-08-07 11:35:00,35.08,35.12,35.07,35.11,18058.0,31.5257,31.5617,31.5167,31.5527,18058.0
2020-08-07 11:40:00,35.11,35.16,35.1,35.15,24858.0,31.5527,31.5976,31.5437,31.5886,24858.0
2020-08-07 11:45:00,35.15,35.19,35.15,35.19,16423.0,31.5886,31.6246,31.5886,31.6246,16423.0
2020-08-07 11:50:00,35.19,35.19,35.14,35.15,23169.0,31.6246,31.6246,31.5797,31.5886,23169.0
2020-08-07 11:55:00,35.15,35.18,35.15,35.16,22099.0,31.5886,31.6156,31.5886,31.5976,22099.0
2020-08-07 12:00:00,35.17,35.21,35.16,35.2,30323.0,31.6066,31.6426,31.5976,31.6336,30323.0
2020-08-07 12:05:00,35.2,35.24,35.2,35.21,23483.0,31.6336,31.6695,31.6336,31.6426,23483.0
2020-08-07 12:10:00,35.21,35.22,35.19,35.19,32261.0,31.6426,31.6516,31.6246,31.6246,32261.0
2020-08-07 12:15:00,35.2,35.21,35.17,35.21,37107.0,31.6336,31.6426,31.6066,31.6426,37107.0
2020-08-07 12:20:00,35.2,35.23,35.19,35.22,27670.0,31.6336,31.6605,31.6246,31.6516,27670.0
2020-08-07 12:25:00,35.23,35.25,35.22,35.23,36478.0,31.6605,31.6785,31.6516,31.6605,36478.0
2020-08-07 12:30:00,35.23,35.25,35.21,35.23,28979.0,31.6605,31.6785,31.6426,31.6605,28979.0
2020-08-07 12:35:00,35.23,35.25,35.22,35.23,19630.0,31.6605,31.6785,31.6516,31.6605,19630.0
2020-08-07 12:40:00,35.22,35.23,35.18,35.19,19062.0,31.6516,31.6605,31.6156,31.6246,19062.0
2020-08-07 12:45:00,35.19,35.19,35.16,35.19,21667.0,31.6246,31.6246,31.5976,31.6246,21667.0
2020-08-07 12:50:00,35.19,35.21,35.17,35.2,30677.0,31.6246,31.6426,31.6066,31.6336,30677.0
2020-08-07 12:55:00,35.2,35.23,35.18,35.19,19898.0,31.6336,31.6605,31.6156,31.6246,19898.0
2020-08-07 13:00:00,35.2,35.21,35.17,35.18,24829.0,31.6336,31.6426,31.6066,31.6156,24829.0
2020-08-07 13:05:00,35.18,35.18,35.15,35.16,15373.0,31.6156,31.6156,31.5886,31.5976,15373.0
2020-08-07 13:10:00,35.16,35.18,35.14,35.15,27354.0,31.5976,31.6156,31.5797,31.5886,27354.0
2020-08-07 13:15:00,35.15,35.18,35.14,35.17,36012.0,31.5886,31.6156,31.5797,31.6066,36012.0
2020-08-07 13:20:00,35.16,35.18,35.15,35.16,13587.0,31.5976,31.6156,31.5886,31.5976,13587.0
2020-08-07 13:25:00,35.17,35.21,35.16,35.2,17716.0,31.6066,31.6426,31.5976,31.6336,17716.0
2020-08-07 13:30:00,35.19,35.2,35.16,35.16,18466.0,31.6246,31.6336,31.5976,31.5976,18466.0
2020-08-07 13:35:00,35.17,35.2,35.16,35.2,22518.0,31.6066,31.6336,31.5976,31.6336,22518.0
2020-08-07 13:40:00,35.2,35.2,35.13,35.13,19025.0,31.6336,31.6336,31.5707,31.5707,19025.0
2020-08-07 13:45:00,35.14,35.16,35.13,35.16,21860.0,31.5797,31.5976,31.5707,31.5976,21860.0
2020-08-07 13:50:00,35.16,35.16,35.12,35.12,20907.0,31.5976,31.5976,31.5617,31.5617,20907.0
2020-08-07 13:55:00,35.13,35.14,35.11,35.12,19037.0,31.5707,31.5797,31.5527,31.5617,19037.0
2020-08-07 14:00:00,35.12,35.15,35.12,35.12,24361.0,31.5617,31.5886,31.5617,31.5617,24361.0
2020-08-07 14:05:00,35.13,35.13,35.04,35.06,36077.0,31.5707,31.5707,31.4898,31.5078,36077.0
2020-08-07 14:10:00,35.07,35.1,35.06,35.08,29192.0,31.5167,31.5437,31.5078,31.5257,29192.0
2020-08-07 14:15:00,35.08,35.09,35.04,35.06,29134.0,31.5257,31.5347,31.4898,31.5078,29134.0
2020-08-07 14:20:00,35.06,35.07,35.05,35.07,32547.0,31.5078,31.5167,31.4988,31.5167,32547.0
2020-08-07 14:25:00,35.06,35.08,35.05,35.07,34857.0,31.5078,31.5257,31.4988,31.5167,34857.0
2020-08-07 14:30:00,35.07,35.08,35.05,35.07,34010.0,31.5167,31.5257,31.4988,31.5167,34010.0
2020-08-07 14:35:00,35.08,35.09,35.05,35.05,22160.0,31.5257,31.5347,31.4988,31.4988,22160.0
2020-08-07 14:40:00,35.05,35.09,35.05,35.09,23437.0,31.4988,31.5347,31.4988,31.5347,23437.0
2020-08-07 14:45:00,35.08,35.12,35.08,35.11,35951.0,31.5257,31.5617,31.5257,31.5527,35951.0
2020-08-07 14:50:00,35.11,35.15,35.11,35.11,37624.0,31.5527,31.5886,31.5527,31.5527,37624.0
2020-08-07 14:55:00,35.12,35.12,35.09,35.09,28803.0,31.5617,31.5617,31.5347,31.5347,28803.0
2020-08-07 15:00:00,35.09,35.12,35.08,35.11,35673.0,31.5347,31.5617,31.5257,31.5527,35673.0
2020-08-07 15:05:00,35.1,35.12,35.09,35.1,32374.0,31.5437,31.5617,31.5347,31.5437,32374.0
2020-08-07 15:10:00,35.1,35.13,35.08,35.1,39908.0,31.5437,31.5707,31.5257,31.5437,39908.0
2020-08-07 15:15:00,35.11,35.14,35.09,35.14,89851.0,31.5527,31.5797,31.5347,31.5797,89851.0
2020-08-07 15:20:00,35.14,35.14,35.12,35.12,37467.0,31.5797,31.5797,31.5617,31.5617,37467.0
2020-08-07 15:25:00,35.13,35.17,35.11,35.12,57160.0,31.5707,31.6066,31.5527,31.5617,57160.0
2020-08-07 15:30:00,35.12,35.16,35.1,35.14,39759.0,31.5617,31.5976,31.5437,31.5797,39759.0
2020-08-07 15:35:00,35.13,35.15,35.11,35.11,43358.0,31.5707,31.5886,31.5527,31.5527,43358.0
2020-08-07 15:40:00,35.11,35.16,35.11,35.16,60860.0,31.5527,31.5976,31.5527,31.5976,60860.0
2020-08-07 15:45:00,35.16,35.2,35.15,35.19,86942.0,31.5976,31.6336,31.5886,31.6246,86942.0
2020-08-07 15:50:00,35.19,35.23,35.17,35.23,136231.0,31.6246,31.6605,31.6066,31.6605,136231.0
2020-08-07 15:55:00,35.23,35.28,35.18,35.24,550337.0,31.6605,31.7055,31.6156,31.6695,550337.0
2020-08-10 09:30:00,35.28,35.32,35.11,35.18,138658.0,31.7055,31.7414,31.5527,31.6156,138658.0
2020-08-10 09:35:00,35.17,35.25,35.13,35.2,92344.0,31.6066,31.6785,31.5707,31.6336,92344.0
2020-08-10 09:40:00,35.2,35.28,35.16,35.27,46867.0,31.6336,31.7055,31.5976,31.6965,46867.0
2020-08-10 09:45:00,35.27,35.36,35.26,35.29,60585.0,31.6965,31.7774,31.6875,31.7145,60585.0
2020-08-10 09:50:00,35.29,35.32,35.24,35.32,50924.0,31.7145,31.7414,31.6695,31.7414,50924.0
2020-08-10 09:55:00,35.31,35.33,35.21,35.23,48546.0,31.7324,31.7504,31.6426,31.6605,48546.0
2020-08-10 10:00:00,35.23,35.25,35.19,35.23,55340.0,31.6605,31.6785,31.6246,31.6605,55340.0
2020-08-10 10:05:00,35.24,35.27,35.1,35.1,46299.0,31.6695,31.6965,31.5437,31.5437,46299.0
2020-08-10 10:10:00,35.11,35.12,35.05,35.1,88031.0,31.5527,31.5617,31.4988,31.5437,88031.0
2020-08-10 10:15:00,35.11,35.16,35.08,35.09,57637.0,31.5527,31.5976,31.5257,31.5347,57637.0
2020-08-10 10:20:00,35.08,35.13,35.05,35.11,63731.0,31.5257,31.5707,31.4988,31.5527,63731.0
2020-08-10 10:25:00,35.11,35.25,35.1,35.23,100372.0,31.5527,31.6785,31.5437,31.6605,100372.0
2020-08-10 10:30:00,35.23,35.23,35.18,35.2,34314.0,31.6605,31.6605,31.6156,31.6336,34314.0
2020-08-10 10:35:00,35.19,35.21,35.17,35.21,28214.0,31.6246,31.6426,31.6066,31.6426,28214.0
2020-08-10 10:40:00,35.21,35.22,35.15,35.17,37446.0,31.6426,31.6516,31.5886,31.6066,37446.0
2020-08-10 10:45:00,35.17,35.17,35.1,35.12,22777.0,31.6066,31.6066,31.5437,31.5617,22777.0
2020-08-10 10:50:00,35.12,35.14,35.08,35.1,35342.0,31.5617,31.5797,31.5257,31.5437,35342.0
2020-08-10 10:55:00,35.1,35.13,35.05,35.05,71431.0,31.5437,31.5707,31.4988,31.4988,71431.0
2020-08-10 11:00:00,35.06,35.11,35.05,35.11,25534.0,31.5078,31.5527,31.4988,31.5527,25534.0
2020-08-10 11:05:00,35.1,35.18,35.07,35.12,60898.0,31.5437,31.6156,31.5167,31.5617,60898.0
2020-08-10 11:10:00,35.13,35.17,35.12,35.14,30880.0,31.5707,31.6066,31.5617,31.5797,30880.0
2020-08-10 11:15:00,35.14,35.19,35.12,35.13,37323.0,31.5797,31.6246,31.5617,31.5707,37323.0
2020-08-10 11:20:00,35.12,35.13,35.04,35.05,46944.0,31.5617,31.5707,31.4898,31.4988,46944.0
2020-08-10 11:25:00,35.05,35.06,35.02,35.05,49876.0,31.4988,31.5078,31.4718,31.4988,49876.0
2020-08-10 11:30:00,35.05,35.06,35.04,35.05,21990.0,31.4988,31.5078,31.4898,31.4988,21990.0
2020-08-10 11:35:00,35.05,35.11,35.04,35.09,53873.0,31.4988,31.5527,31.4898,31.5347,53873.0
2020-08-10 11:40:00,35.09,35.11,35.08,35.09,16966.0,31.5347,31.5527,31.5257,31.5347,16966.0
2020-08-10 11:45:00,35.09,35.1,35.05,35.09,31188.0,31.5347,31.5437,31.4988,31.5347,31188.0
2020-08-10 11:50:00,35.09,35.11,35.06,35.07,19881.0,31.5347,31.5527,31.5078,31.5167,19881.0
2020-08-10 11:55:00,35.07,35.13,35.06,35.12,34009.0,31.5167,31.5707,31.5078,31.5617,34009.0
2020-08-10 12:00:00,35.12,35.12,35.07,35.09,39423.0,31.5617,31.5617,31.5167,31.5347,39423.0
2020-08-10 12:05:00,35.1,35.11,35.09,35.11,9103.0,31.5437,31.5527,31.5347,31.5527,9103.0
2020-08-10 12:10:00,35.11,35.11,35.05,35.05,21905.0,31.5527,31.5527,31.4988,31.4988,21905.0
2020-08-10 12:15:00,35.05,35.07,35.04,35.04,23049.0,31.4988,31.5167,31.4898,31.4898,23049.0
2020-08-10 12:20:00,35.04,35.05,35.02,35.02,25875.0,31.4898,31.4988,31.4718,31.4718,25875.0
2020-08-10 12:25:00,35.02,35.03,34.99,35.03,51210.0,31.4718,31.4808,31.4449,31.4808,51210.0
2020-08-10 12:30:00,35.04,35.16,35.03,35.16,30358.0,31.4898,31.5976,31.4808,31.5976,30358.0
2020-08-10 12:35:00,35.16,35.2,35.15,35.16,56291.0,31.5976,31.6336,31.5886,31.5976,56291.0
2020-08-10 12:40:00,35.16,35.17,35.13,35.14,37171.0,31.5976,31.6066,31.5707,31.5797,37171.0
2020-08-10 12:45:00,35.14,35.14,35.09,35.11,20980.0,31.5797,31.5797,31.5347,31.5527,20980.0
2020-08-10 12:50:00,35.11,35.11,35.07,35.07,16462.0,31.5527,31.5527,31.5167,31.5167,16462.0
2020-08-10 12:55:00,35.07,35.12,35.06,35.12,28413.0,31.5167,31.5617,31.5078,31.5617,28413.0
2020-08-10 13:00:00,35.12,35.14,35.08,35.14,29630.0,31.5617,31.5797,31.5257,31.5797,29630.0
2020-08-10 13:05:00,35.14,35.18,35.13,35.16,67822.0,31.5797,31.6156,31.5707,31.5976,67822.0
2020-08-10 13:10:00,35.15,35.16,35.14,35.16,17875.0,31.5886,31.5976,31.5797,31.5976,17875.0
2020-08-10 13:15:00,35.16,35.18,35.15,35.16,26716.0,31.5976,31.6156,31.5886,31.5976,26716.0
2020-08-10 13:20:00,35.15,35.18,35.13,35.18,25326.0,31.5886,31.6156,31.5707,31.6156,25326.0
2020-08-10 13:25:00,35.18,35.2,35.16,35.2,16809.0,31.6156,31.6336,31.5976,31.6336,16809.0
2020-08-10 13:30:00,35.2,35.21,35.18,35.18,32176.0,31.6336,31.6426,31.6156,31.6156,32176.0
2020-08-10 13:35:00,35.19,35.25,35.19,35.25,22288.0,31.6246,31.6785,31.6246,31.6785,22288.0
2020-08-10 13:40:00,35.25,35.25,35.2,35.2,34554.0,31.6785,31.6785,31.6336,31.6336,34554.0
2020-08-10 13:45:00,35.21,35.23,35.2,35.23,22565.0,31.6426,31.6605,31.6336,31.6605,22565.0
2020-08-10 13:50:00,35.23,35.26,35.22,35.24,31078.0,31.6605,31.6875,31.6516,31.6695,31078.0
2020-08-10 13:55:00,35.23,35.24,35.14,35.16,28357.0,31.6605,31.6695,31.5797,31.5976,28357.0
2020-08-10 14:00:00,35.16,35.19,35.16,35.18,27727.0,31.5976,31.6246,31.5976,31.6156,27727.0
2020-08-10 14:05:00,35.18,35.21,35.17,35.19,26742.0,31.6156,31.6426,31.6066,31.6246,26742.0
2020-08-10 14:10:00,35.19,35.21,35.18,35.2,23737.0,31.6246,31.6426,31.6156,31.6336,23737.0
2020-08-10 14:15:00,35.2,35.21,35.19,35.21,16302.0,31.6336,31.6426,31.6246,31.6426,16302.0
2020-08-10 14:20:00,35.2,35.23,35.19,35.2,36101.0,31.6336,31.6605,31.6246,31.6336,36101.0
2020-08-10 14:25:00,35.19,35.2,35.17,35.18,43929.0,31.6246,31.6336,31.6066,31.6156,43929.0
2020-08-10 14:30:00,35.18,35.24,35.17,35.24,46275.0,31.6156,31.6695,31.6066,31.6695,46275.0
2020-08-10 14:35:00,35.23,35.25,35.21,35.24,34097.0,31.6605,31.6785,31.6426,31.6695,34097.0
2020-08-10 14:40:00,35.25,35.25,35.23,35.23,25339.0,31.6785,31.6785,31.6605,31.6605,25339.0
2020-08-10 14:45:00,35.23,35.24,35.2,35.21,30093.0,31.6605,31.6695,31.6336,31.6426,30093.0
2020-08-10 14:50:00,35.22,35.26,35.21,35.26,52709.0,31.6516,31.6875,31.6426,31.6875,52709.0
2020-08-10 14:55:00,35.25,35.26,35.19,35.2,40942.0,31.6785,31.6875,31.6246,31.6336,40942.0
2020-08-10 15:00:00,35.2,35.22,35.19,35.22,24820.0,31.6336,31.6516,31.6246,31.6516,24820.0
2020-08-10 15:05:00,35.23,35.25,35.22,35.23,45315.0,31.6605,31.6785,31.6516,31.6605,45315.0
2020-08-10 15:10:00,35.24,35.24,35.21,35.23,45670.0,31.6695,31.6695,31.6426,31.6605,45670.0
2020-08-10 15:15:00,35.24,35.24,35.17,35.18,90249.0,31.6695,31.6695,31.6066,31.6156,90249.0
2020-08-10 15:20:00,35.19,35.19,35.14,35.16,43515.0,31.6246,31.6246,31.5797,31.5976,43515.0
2020-08-10 15:25:00,35.16,35.18,35.12,35.15,62673.0,31.5976,31.6156,31.5617,31.5886,62673.0
2020-08-10 15:30:00,35.14,35.15,35.1,35.11,42823.0,31.5797,31.5886,31.5437,31.5527,42823.0
2020-08-10 15:35:00,35.1,35.11,35.07,35.08,60904.0,31.5437,31.5527,31.5167,31.5257,60904.0
2020-08-10 15:40:00,35.09,35.09,35.05,35.06,80977.0,31.5347,31.5347,31.4988,31.5078,80977.0
2020-08-10 15:45:00,35.05,35.07,35.0,35.0,75442.0,31.4988,31.5167,31.4538,31.4538,75442.0
2020-08-10 15:50:00,35.0,35.01,34.95,35.0,203333.0,31.4538,31.4628,31.4089,31.4538,203333.0
2020-08-10 15:55:00,35.0,35.04,34.96,35.03,324358.0,31.4538,31.4898,31.4179,31.4808,324358.0
2020-08-11 09:30:00,34.94,34.97,34.76,34.8,252525.0,31.3999,31.4269,31.2382,31.2741,252525.0
2020-08-11 09:35:00,34.81,34.88,34.63,34.66,147988.0,31.2831,31.346,31.1213,31.1483,147988.0
2020-08-11 09:40:00,34.66,34.68,34.41,34.47,177456.0,31.1483,31.1663,30.9236,30.9775,177456.0
2020-08-11 09:45:00,34.47,34.57,34.39,34.51,92004.0,30.9775,31.0674,30.9056,31.0135,92004.0
2020-08-11 09:50:00,34.51,34.56,34.4,34.44,108308.0,31.0135,31.0584,30.9146,30.9506,108308.0
2020-08-11 09:55:00,34.44,34.47,34.35,34.38,92269.0,30.9506,30.9775,30.8697,30.8967,92269.0
2020-08-11 10:00:00,34.37,34.44,34.31,34.42,178688.0,30.8877,30.9506,30.8338,30.9326,178688.0
2020-08-11 10:05:00,34.42,34.46,34.34,34.37,87179.0,30.9326,30.9686,30.8607,30.8877,87179.0
2020-08-11 10:10:00,34.37,34.39,34.3,34.36,81194.0,30.8877,30.9056,30.8248,30.8787,81194.0
2020-08-11 10:15:00,34.37,34.41,34.35,34.36,64566.0,30.8877,30.9236,30.8697,30.8787,64566.0
2020-08-11 10:20:00,34.36,34.44,34.34,34.41,90064.0,30.8787,30.9506,30.8607,30.9236,90064.0
2020-08-11 10:25:00,34.42,34.43,34.29,34.31,115073.0,30.9326,30.9416,30.8158,30.8338,115073.0
2020-08-11 10:30:00,34.32,34.34,34.15,34.18,142934.0,30.8427,30.8607,30.69,30.7169,142934.0
2020-08-11 10:35:00,34.18,34.28,34.17,34.24,93233.0,30.7169,30.8068,30.7079,30.7708,93233.0
2020-08-11 10:40:00,34.23,34.27,34.2,34.23,96625.0,30.7619,30.7978,30.7349,30.7619,96625.0
2020-08-11 10:45:00,34.23,34.26,34.21,34.26,104153.0,30.7619,30.7888,30.7439,30.7888,104153.0
2020-08-11 10:50:00,34.26,34.35,34.26,34.3,99317.0,30.7888,30.8697,30.7888,30.8248,99317.0
2020-08-11 10:55:00,34.3,34.38,34.27,34.3,66085.0,30.8248,30.8967,30.7978,30.8248,66085.0
2020-08-11 11:00:00,34.3,34.43,34.29,34.41,116749.0,30.8248,30.9416,30.8158,30.9236,116749.0
2020-08-11 11:05:00,34.41,34.41,34.32,34.33,77620.0,30.9236,30.9236,30.8427,30.8517,77620.0
2020-08-11 11:10:00,34.34,34.35,34.3,34.33,129357.0,30.8607,30.8697,30.8248,30.8517,129357.0
2020-08-11 11:15:00,34.33,34.39,34.31,34.34,64170.0,30.8517,30.9056,30.8338,30.8607,64170.0
2020-08-11 11:20:00,34.34,34.37,34.3,34.33,152838.0,30.8607,30.8877,30.8248,30.8517,152838.0
2020-08-11 11:25:00,34.33,34.35,34.29,34.3,88247.0,30.8517,30.8697,30.8158,30.8248,88247.0
2020-08-11 11:30:00,34.29,34.3,34.24,34.29,63460.0,30.8158,30.8248,30.7708,30.8158,63460.0
2020-08-11 11:35:00,34.28,34.41,34.26,34.4,68850.0,30.8068,30.9236,30.7888,30.9146,68850.0
2020-08-11 11:40:00,34.39,34.47,34.39,34.44,40845.0,30.9056,30.9775,30.9056,30.9506,40845.0
2020-08-11 11:45:00,34.45,34.46,34.41,34.42,43055.0,30.9596,30.9686,30.9236,30.9326,43055.0
2020-08-11 11:50:00,34.42,34.43,34.4,34.41,38579.0,30.9326,30.9416,30.9146,30.9236,38579.0
2020-08-11 11:55:00,34.41,34.45,34.41,34.41,35373.0,30.9236,30.9596,30.9236,30.9236,35373.0
2020-08-11 12:00:00,34.41,34.45,34.4,34.44,38262.0,30.9236,30.9596,30.9146,30.9506,38262.0
2020-08-11 12:05:00,34.44,34.44,34.41,34.42,33089.0,30.9506,30.9506,30.9236,30.9326,33089.0
2020-08-11 12:10:00,34.42,34.42,34.4,34.41,40145.0,30.9326,30.9326,30.9146,30.9236,40145.0
2020-08-11 12:15:00,34.42,34.48,34.41,34.46,56921.0,30.9326,30.9865,30.9236,30.9686,56921.0
2020-08-11 12:20:00,34.45,34.47,34.44,34.46,57608.0,30.9596,30.9775,30.9506,30.9686,57608.0
2020-08-11 12:25:00,34.47,34.49,34.46,34.48,35198.0,30.9775,30.9955,30.9686,30.9865,35198.0
2020-08-11 12:30:00,34.48,34.51,34.47,34.48,37849.0,30.9865,31.0135,30.9775,30.9865,37849.0
2020-08-11 12:35:00,34.47,34.5,34.46,34.49,39692.0,30.9775,31.0045,30.9686,30.9955,39692.0
2020-08-11 12:40:00,34.49,34.49,34.46,34.47,33779.0,30.9955,30.9955,30.9686,30.9775,33779.0
2020-08-11 12:45:00,34.47,34.49,34.45,34.46,47566.0,30.9775,30.9955,30.9596,30.9686,47566.0
2020-08-11 12:50:00,34.47,34.47,34.41,34.43,54550.0,30.9775,30.9775,30.9236,30.9416,54550.0
2020-08-11 12:55:00,34.43,34.47,34.4,34.47,58075.0,30.9416,30.9775,30.9146,30.9775,58075.0
2020-08-11 13:00:00,34.47,34.48,34.43,34.45,45195.0,30.9775,30.9865,30.9416,30.9596,45195.0
2020-08-11 13:05:00,34.44,34.46,34.43,34.43,21243.0,30.9506,30.9686,30.9416,30.9416,21243.0
2020-08-11 13:10:00,34.43,34.46,34.43,34.44,30358.0,30.9416,30.9686,30.9416,30.9506,30358.0
2020-08-11 13:15:00,34.44,34.47,34.43,34.45,34724.0,30.9506,30.9775,30.9416,30.9596,34724.0
2020-08-11 13:20:00,34.45,34.46,34.42,34.45,49658.0,30.9596,30.9686,30.9326,30.9596,49658.0
2020-08-11 13:25:00,34.45,34.46,34.43,34.45,25187.0,30.9596,30.9686,30.9416,30.9596,25187.0
2020-08-11 13:30:00,34.45,34.46,34.44,34.45,31370.0,30.9596,30.9686,30.9506,30.9596,31370.0
2020-08-11 13:35:00,34.46,34.47,34.43,34.43,33349.0,30.9686,30.9775,30.9416,30.9416,33349.0
2020-08-11 13:40:00,34.44,34.44,34.34,34.34,89127.0,30.9506,30.9506,30.8607,30.8607,89127.0
2020-08-11 13:45:00,34.34,34.35,34.31,34.32,36073.0,30.8607,30.8697,30.8338,30.8427,36073.0
2020-08-11 13:50:00,34.32,34.33,34.3,34.31,35128.0,30.8427,30.8517,30.8248,30.8338,35128.0
2020-08-11 13:55:00,34.32,34.32,34.3,34.31,39067.0,30.8427,30.8427,30.8248,30.8338,39067.0
2020-08-11 14:00:00,34.3,34.31,34.29,34.3,26340.0,30.8248,30.8338,30.8158,30.8248,26340.0
2020-08-11 14:05:00,34.3,34.34,34.25,34.33,109394.0,30.8248,30.8607,30.7798,30.8517,109394.0
2020-08-11 14:10:00,34.34,34.34,34.31,34.33,39523.0,30.8607,30.8607,30.8338,30.8517,39523.0
2020-08-11 14:15:00,34.33,34.35,34.31,34.33,44505.0,30.8517,30.8697,30.8338,30.8517,44505.0
2020-08-11 14:20:00,34.34,34.35,34.32,34.33,44831.0,30.8607,30.8697,30.8427,30.8517,44831.0
2020-08-11 14:25:00,34.33,34.33,34.3,34.3,46414.0,30.8517,30.8517,30.8248,30.8248,46414.0
2020-08-11 14:30:00,34.31,34.31,34.27,34.3,48560.0,30.8338,30.8338,30.7978,30.8248,48560.0
2020-08-11 14:35:00,34.3,34.31,34.24,34.24,59211.0,30.8248,30.8338,30.7708,30.7708,59211.0
2020-08-11 14:40:00,34.25,34.31,34.23,34.29,59755.0,30.7798,30.8338,30.7619,30.8158,59755.0
2020-08-11 14:45:00,34.28,34.29,34.24,34.25,32993.0,30.8068,30.8158,30.7708,30.7798,32993.0
2020-08-11 14:50:00,34.24,34.3,34.24,34.26,28815.0,30.7708,30.8248,30.7708,30.7888,28815.0
2020-08-11 14:55:00,34.27,34.29,34.26,34.27,24166.0,30.7978,30.8158,30.7888,30.7978,24166.0
2020-08-11 15:00:00,34.28,34.29,34.27,34.27,40133.0,30.8068,30.8158,30.7978,30.7978,40133.0
2020-08-11 15:05:00,34.28,34.29,34.25,34.25,50605.0,30.8068,30.8158,30.7798,30.7798,50605.0
2020-08-11 15:10:00,34.26,34.3,34.24,34.25,122986.0,30.7888,30.8248,30.7708,30.7798,122986.0
2020-08-11 15:15:00,34.24,34.25,34.16,34.19,91157.0,30.7708,30.7798,30.6989,30.7259,91157.0
2020-08-11 15:20:00,34.19,34.24,34.17,34.22,68196.0,30.7259,30.7708,30.7079,30.7529,68196.0
2020-08-11 15:25:00,34.22,34.29,34.21,34.26,107574.0,30.7529,30.8158,30.7439,30.7888,107574.0
2020-08-11 15:30:00,34.26,34.29,34.21,34.22,108230.0,30.7888,30.8158,30.7439,30.7529,108230.0
2020-08-11 15:35:00,34.23,34.3,34.22,34.27,76374.0,30.7619,30.8248,30.7529,30.7978,76374.0
2020-08-11 15:40:00,34.28,34.31,34.26,34.27,108007.0,30.8068,30.8338,30.7888,30.7978,108007.0
2020-08-11 15:45:00,34.27,34.3,34.25,34.28,144512.0,30.7978,30.8248,30.7798,30.8068,144512.0
2020-08-11 15:50:00,34.28,34.31,34.2,34.22,308322.0,30.8068,30.8338,30.7349,30.7529,308322.0
2020-08-11 15:55:00,34.22,34.27,34.21,34.25,370626.0,30.7529,30.7978,30.7439,30.7798,370626.0
2020-08-12 09:30:00,34.38,34.58,34.31,34.38,151779.0,30.8967,31.0764,30.8338,30.8967,151779.0
2020-08-12 09:35:00,34.37,34.39,34.22,34.38,97960.0,30.8877,30.9056,30.7529,30.8967,97960.0
2020-08-12 09:40:00,34.38,34.51,34.37,34.45,75584.0,30.8967,31.0135,30.8877,30.9596,75584.0
2020-08-12 09:45:00,34.46,34.49,34.37,34.45,56424.0,30.9686,30.9955,30.8877,30.9596,56424.0
2020-08-12 09:50:00,34.44,34.5,34.35,34.37,80121.0,30.9506,31.0045,30.8697,30.8877,80121.0
2020-08-12 09:55:00,34.37,34.42,34.33,34.41,61638.0,30.8877,30.9326,30.8517,30.9236,61638.0
2020-08-12 10:00:00,34.42,34.5,34.36,34.47,99640.0,30.9326,31.0045,30.8787,30.9775,99640.0
2020-08-12 10:05:00,34.47,34.5,34.42,34.45,61863.0,30.9775,31.0045,30.9326,30.9596,61863.0
2020-08-12 10:10:00,34.46,34.47,34.42,34.45,48379.0,30.9686,30.9775,30.9326,30.9596,48379.0
2020-08-12 10:15:00,34.45,34.49,34.44,34.47,33160.0,30.9596,30.9955,30.9506,30.9775,33160.0
2020-08-12 10:20:00,34.47,34.48,34.41,34.43,39936.0,30.9775,30.9865,30.9236,30.9416,39936.0
2020-08-12 10:25:00,34.44,34.48,34.41,34.46,46742.0,30.9506,30.9865,30.9236,30.9686,46742.0
2020-08-12 10:30:00,34.45,34.5,34.44,34.46,67299.0,30.9596,31.0045,30.9506,30.9686,67299.0
2020-08-12 10:35:00,34.46,34.52,34.45,34.52,48151.0,30.9686,31.0225,30.9596,31.0225,48151.0
2020-08-12 10:40:00,34.51,34.56,34.47,34.55,56536.0,31.0135,31.0584,30.9775,31.0494,56536.0
2020-08-12 10:45:00,34.56,34.57,34.45,34.47,73513.0,31.0584,31.0674,30.9596,30.9775,73513.0
2020-08-12 10:50:00,34.48,34.54,34.44,34.48,74520.0,30.9865,31.0404,30.9506,30.9865,74520.0
2020-08-12 10:55:00,34.48,34.62,34.48,34.61,48753.0,30.9865,31.1123,30.9865,31.1034,48753.0
2020-08-12 11:00:00,34.61,34.62,34.55,34.58,52170.0,31.1034,31.1123,31.0494,31.0764,52170.0
2020-08-12 11:05:00,34.58,34.59,34.54,34.57,75003.0,31.0764,31.0854,31.0404,31.0674,75003.0
2020-08-12 11:10:00,34.57,34.57,34.52,34.52,42566.0,31.0674,31.0674,31.0225,31.0225,42566.0
2020-08-12 11:15:00,34.52,34.59,34.52,34.58,53256.0,31.0225,31.0854,31.0225,31.0764,53256.0
2020-08-12 11:20:00,34.58,34.65,34.57,34.64,61727.0,31.0764,31.1393,31.0674,31.1303,61727.0
2020-08-12 11:25:00,34.64,34.69,34.63,34.68,42562.0,31.1303,31.1752,31.1213,31.1663,42562.0
2020-08-12 11:30:00,34.69,34.7,34.66,34.66,42459.0,31.1752,31.1842,31.1483,31.1483,42459.0
2020-08-12 11:35:00,34.67,34.7,34.66,34.69,34515.0,31.1573,31.1842,31.1483,31.1752,34515.0
2020-08-12 11:40:00,34.7,34.7,34.65,34.66,26374.0,31.1842,31.1842,31.1393,31.1483,26374.0
2020-08-12 11:45:00,34.66,34.73,34.65,34.73,32252.0,31.1483,31.2112,31.1393,31.2112,32252.0
2020-08-12 11:50:00,34.73,34.73,34.71,34.72,31427.0,31.2112,31.2112,31.1932,31.2022,31427.0
2020-08-12 11:55:00,34.72,34.74,34.7,34.72,46850.0,31.2022,31.2202,31.1842,31.2022,46850.0
2020-08-12 12:00:00,34.72,34.73,34.7,34.71,21022.0,31.2022,31.2112,31.1842,31.1932,21022.0
2020-08-12 12:05:00,34.71,34.73,34.67,34.69,34800.0,31.1932,31.2112,31.1573,31.1752,34800.0
2020-08-12 12:10:00,34.7,34.71,34.68,34.69,29143.0,31.1842,31.1932,31.1663,31.1752,29143.0
2020-08-12 12:15:00,34.69,34.75,34.67,34.74,26134.0,31.1752,31.2292,31.1573,31.2202,26134.0
2020-08-12 12:20:00,34.74,34.75,34.71,34.73,24737.0,31.2202,31.2292,31.1932,31.2112,24737.0
2020-08-12 12:25:00,34.74,34.76,34.73,34.75,40457.0,31.2202,31.2382,31.2112,31.2292,40457.0
2020-08-12 12:30:00,34.75,34.75,34.71,34.74,14292.0,31.2292,31.2292,31.1932,31.2202,14292.0
2020-08-12 12:35:00,34.74,34.79,34.74,34.77,24856.0,31.2202,31.2651,31.2202,31.2471,24856.0
2020-08-12 12:40:00,34.77,34.78,34.73,34.75,25321.0,31.2471,31.2561,31.2112,31.2292,25321.0
2020-08-12 12:45:00,34.75,34.76,34.74,34.74,20484.0,31.2292,31.2382,31.2202,31.2202,20484.0
2020-08-12 12:50:00,34.75,34.77,34.71,34.72,32047.0,31.2292,31.2471,31.1932,31.2022,32047.0
2020-08-12 12:55:00,34.72,34.72,34.65,34.67,31863.0,31.2022,31.2022,31.1393,31.1573,31863.0
2020-08-12 13:00:00,34.67,34.71,34.66,34.68,29277.0,31.1573,31.1932,31.1483,31.1663,29277.0
2020-08-12 13:05:00,34.68,34.69,34.65,34.67,24652.0,31.1663,31.1752,31.1393,31.1573,24652.0
2020-08-12 13:10:00,34.67,34.7,34.66,34.7,18662.0,31.1573,31.1842,31.1483,31.1842,18662.0
2020-08-12 13:15:00,34.69,34.7,34.66,34.7,40272.0,31.1752,31.1842,31.1483,31.1842,40272.0
2020-08-12 13:20:00,34.69,34.71,34.68,34.7,38255.0,31.1752,31.1932,31.1663,31.1842,38255.0
2020-08-12 13:25:00,34.71,34.72,34.69,34.7,23031.0,31.1932,31.2022,31.1752,31.1842,23031.0
2020-08-12 13:30:00,34.71,34.72,34.68,34.7,23904.0,31.1932,31.2022,31.1663,31.1842,23904.0
2020-08-12 13:35:00,34.7,34.72,34.69,34.7,29379.0,31.1842,31.2022,31.1752,31.1842,29379.0
2020-08-12 13:40:00,34.7,34.73,34.69,34.7,22141.0,31.1842,31.2112,31.1752,31.1842,22141.0
2020-08-12 13:45:00,34.69,34.74,34.68,34.73,27526.0,31.1752,31.2202,31.1663,31.2112,27526.0
2020-08-12 13:50:00,34.73,34.74,34.71,34.73,27236.0,31.2112,31.2202,31.1932,31.2112,27236.0
2020-08-12 13:55:00,34.73,34.75,34.72,34.74,27202.0,31.2112,31.2292,31.2022,31.2202,27202.0
2020-08-12 14:00:00,34.74,34.76,34.73,34.76,21859.0,31.2202,31.2382,31.2112,31.2382,21859.0
2020-08-12 14:05:00,34.76,34.77,34.73,34.73,20536.0,31.2382,31.2471,31.2112,31.2112,20536.0
2020-08-12 14:10:00,34.74,34.76,34.73,34.74,21281.0,31.2202,31.2382,31.2112,31.2202,21281.0
2020-08-12 14:15:00,34.75,34.76,34.73,34.75,20548.0,31.2292,31.2382,31.2112,31.2292,20548.0
2020-08-12 14:20:00,34.75,34.79,34.74,34.78,30843.0,31.2292,31.2651,31.2202,31.2561,30843.0
2020-08-12 14:25:00,34.78,34.79,34.76,34.77,31076.0,31.2561,31.2651,31.2382,31.2471,31076.0
2020-08-12 14:30:00,34.77,34.78,34.72,34.74,33084.0,31.2471,31.2561,31.2022,31.2202,33084.0
2020-08-12 14:35:00,34.75,34.75,34.7,34.7,35321.0,31.2292,31.2292,31.1842,31.1842,35321.0
2020-08-12 14:40:00,34.71,34.73,34.68,34.73,89981.0,31.1932,31.2112,31.1663,31.2112,89981.0
2020-08-12 14:45:00,34.73,34.75,34.72,34.75,74987.0,31.2112,31.2292,31.2022,31.2292,74987.0
2020-08-12 14:50:00,34.75,34.77,34.72,34.73,44640.0,31.2292,31.2471,31.2022,31.2112,44640.0
2020-08-12 14:55:00,34.73,34.76,34.71,34.71,82806.0,31.2112,31.2382,31.1932,31.1932,82806.0
2020-08-12 15:00:00,34.72,34.73,34.7,34.72,31315.0,31.2022,31.2112,31.1842,31.2022,31315.0
2020-08-12 15:05:00,34.72,34.72,34.64,34.65,45611.0,31.2022,31.2022,31.1303,31.1393,45611.0
2020-08-12 15:10:00,34.64,34.68,34.64,34.66,45020.0,31.1303,31.1663,31.1303,31.1483,45020.0
2020-08-12 15:15:00,34.66,34.68,34.64,34.66,49004.0,31.1483,31.1663,31.1303,31.1483,49004.0
2020-08-12 15:20:00,34.66,34.73,34.66,34.71,96446.0,31.1483,31.2112,31.1483,31.1932,96446.0
2020-08-12 15:25:00,34.71,34.72,34.66,34.68,67576.0,31.1932,31.2022,31.1483,31.1663,67576.0
2020-08-12 15:30:00,34.68,34.68,34.61,34.65,70492.0,31.1663,31.1663,31.1034,31.1393,70492.0
2020-08-12 15:35:00,34.65,34.65,34.6,34.62,54451.0,31.1393,31.1393,31.0944,31.1123,54451.0
2020-08-12 15:40:00,34.62,34.65,34.61,34.65,58797.0,31.1123,31.1393,31.1034,31.1393,58797.0
2020-08-12 15:45:00,34.64,34.65,34.58,34.62,118530.0,31.1303,31.1393,31.0764,31.1123,118530.0
2020-08-12 15:50:00,34.63,34.67,34.54,34.58,202040.0,31.1213,31.1573,31.0404,31.0764,202040.0
2020-08-12 15:55:00,34.58,34.62,34.57,34.6,335452.0,31.0764,31.1123,31.0674,31.0944,335452.0
2020-08-13 09:30:00,34.52,34.56,34.27,34.28,127879.0,31.1839,31.22,30.9581,30.9671,127879.0
2020-08-13 09:35:00,34.27,34.38,34.27,34.3,55141.0,30.9581,31.0574,30.9581,30.9852,55141.0
2020-08-13 09:40:00,34.3,34.36,34.21,34.36,115099.0,30.9852,31.0394,30.9039,31.0394,115099.0
2020-08-13 09:45:00,34.36,34.45,34.34,34.45,79179.0,31.0394,31.1207,31.0213,31.1207,79179.0
2020-08-13 09:50:00,34.44,34.46,34.4,34.43,48467.0,31.1116,31.1297,31.0755,31.1026,48467.0
2020-08-13 09:55:00,34.43,34.44,34.38,34.4,28927.0,31.1026,31.1116,31.0574,31.0755,28927.0
2020-08-13 10:00:00,34.4,34.45,34.36,34.44,24000.0,31.0755,31.1207,31.0394,31.1116,24000.0
2020-08-13 10:05:00,34.44,34.47,34.41,34.45,52578.0,31.1116,31.1387,31.0845,31.1207,52578.0
2020-08-13 10:10:00,34.45,34.54,34.44,34.53,36995.0,31.1207,31.202,31.1116,31.1929,36995.0
2020-08-13 10:15:00,34.53,34.6,34.51,34.56,38373.0,31.1929,31.2562,31.1749,31.22,38373.0
2020-08-13 10:20:00,34.56,34.61,34.51,34.61,24158.0,31.22,31.2652,31.1749,31.2652,24158.0
2020-08-13 10:25:00,34.61,34.7,34.59,34.68,61276.0,31.2652,31.3465,31.2471,31.3284,61276.0
2020-08-13 10:30:00,34.67,34.69,34.66,34.67,33572.0,31.3194,31.3375,31.3104,31.3194,33572.0
2020-08-13 10:35:00,34.68,34.68,34.61,34.64,24148.0,31.3284,31.3284,31.2652,31.2923,24148.0
2020-08-13 10:40:00,34.65,34.65,34.55,34.55,20213.0,31.3013,31.3013,31.211,31.211,20213.0
2020-08-13 10:45:00,34.55,34.56,34.52,34.52,45371.0,31.211,31.22,31.1839,31.1839,45371.0
2020-08-13 10:50:00,34.52,34.53,34.5,34.51,17320.0,31.1839,31.1929,31.1658,31.1749,17320.0
2020-08-13 10:55:00,34.51,34.58,34.5,34.56,38936.0,31.1749,31.2381,31.1658,31.22,38936.0
2020-08-13 11:00:00,34.56,34.61,34.56,34.59,28187.0,31.22,31.2652,31.22,31.2471,28187.0
2020-08-13 11:05:00,34.6,34.62,34.56,34.57,45584.0,31.2562,31.2742,31.22,31.2291,45584.0
2020-08-13 11:10:00,34.58,34.62,34.58,34.61,13116.0,31.2381,31.2742,31.2381,31.2652,13116.0
2020-08-13 11:15:00,34.61,34.62,34.59,34.59,14860.0,31.2652,31.2742,31.2471,31.2471,14860.0
2020-08-13 11:20:00,34.59,34.71,34.59,34.7,22349.0,31.2471,31.3555,31.2471,31.3465,22349.0
2020-08-13 11:25:00,34.7,34.73,34.68,34.7,53642.0,31.3465,31.3736,31.3284,31.3465,53642.0
2020-08-13 11:30:00,34.7,34.73,34.69,34.71,29029.0,31.3465,31.3736,31.3375,31.3555,29029.0
2020-08-13 11:35:00,34.7,34.71,34.66,34.71,23163.0,31.3465,31.3555,31.3104,31.3555,23163.0
2020-08-13 11:40:00,34.72,34.74,34.71,34.72,23885.0,31.3646,31.3826,31.3555,31.3646,23885.0
2020-08-13 11:45:00,34.71,34.75,34.7,34.7,32127.0,31.3555,31.3917,31.3465,31.3465,32127.0
2020-08-13 11:50:00,34.71,34.73,34.68,34.69,18839.0,31.3555,31.3736,31.3284,31.3375,18839.0
2020-08-13 11:55:00,34.69,34.69,34.63,34.65,28889.0,31.3375,31.3375,31.2833,31.3013,28889.0
2020-08-13 12:00:00,34.65,34.65,34.59,34.59,16400.0,31.3013,31.3013,31.2471,31.2471,16400.0
2020-08-13 12:05:00,34.59,34.65,34.59,34.63,21298.0,31.2471,31.3013,31.2471,31.2833,21298.0
2020-08-13 12:10:00,34.63,34.66,34.63,34.64,52518.0,31.2833,31.3104,31.2833,31.2923,52518.0
2020-08-13 12:15:00,34.64,34.64,34.56,34.6,122301.0,31.2923,31.2923,31.22,31.2562,122301.0
2020-08-13 12:20:00,34.59,34.61,34.58,34.61,15021.0,31.2471,31.2652,31.2381,31.2652,15021.0
2020-08-13 12:25:00,34.61,34.67,34.6,34.66,21562.0,31.2652,31.3194,31.2562,31.3104,21562.0
2020-08-13 12:30:00,34.66,34.68,34.64,34.66,34351.0,31.3104,31.3284,31.2923,31.3104,34351.0
2020-08-13 12:35:00,34.67,34.67,34.64,34.65,39941.0,31.3194,31.3194,31.2923,31.3013,39941.0
2020-08-13 12:40:00,34.66,34.66,34.63,34.64,23958.0,31.3104,31.3104,31.2833,31.2923,23958.0
2020-08-13 12:45:00,34.64,34.64,34.59,34.59,19196.0,31.2923,31.2923,31.2471,31.2471,19196.0
2020-08-13 12:50:00,34.59,34.64,34.59,34.64,23214.0,31.2471,31.2923,31.2471,31.2923,23214.0
2020-08-13 12:55:00,34.64,34.66,34.63,34.66,18685.0,31.2923,31.3104,31.2833,31.3104,18685.0
2020-08-13 13:00:00,34.65,34.66,34.61,34.62,91732.0,31.3013,31.3104,31.2652,31.2742,91732.0
2020-08-13 13:05:00,34.62,34.66,34.62,34.64,14914.0,31.2742,31.3104,31.2742,31.2923,14914.0
2020-08-13 13:10:00,34.64,34.69,34.62,34.69,11941.0,31.2923,31.3375,31.2742,31.3375,11941.0
2020-08-13 13:15:00,34.69,34.7,34.67,34.68,32560.0,31.3375,31.3465,31.3194,31.3284,32560.0
2020-08-13 13:20:00,34.68,34.69,34.63,34.64,20067.0,31.3284,31.3375,31.2833,31.2923,20067.0
2020-08-13 13:25:00,34.64,34.65,34.63,34.65,13291.0,31.2923,31.3013,31.2833,31.3013,13291.0
2020-08-13 13:30:00,34.65,34.66,34.6,34.63,25919.0,31.3013,31.3104,31.2562,31.2833,25919.0
2020-08-13 13:35:00,34.63,34.63,34.61,34.62,19362.0,31.2833,31.2833,31.2652,31.2742,19362.0
2020-08-13 13:40:00,34.62,34.68,34.62,34.68,31667.0,31.2742,31.3284,31.2742,31.3284,31667.0
2020-08-13 13:45:00,34.68,34.72,34.67,34.69,29477.0,31.3284,31.3646,31.3194,31.3375,29477.0
2020-08-13 13:50:00,34.69,34.7,34.67,34.68,23210.0,31.3375,31.3465,31.3194,31.3284,23210.0
2020-08-13 13:55:00,34.67,34.67,34.64,34.66,11528.0,31.3194,31.3194,31.2923,31.3104,11528.0
2020-08-13 14:00:00,34.67,34.67,34.64,34.65,15228.0,31.3194,31.3194,31.2923,31.3013,15228.0
2020-08-13 14:05:00,34.66,34.69,34.64,34.66,20144.0,31.3104,31.3375,31.2923,31.3104,20144.0
2020-08-13 14:10:00,34.66,34.69,34.65,34.66,18678.0,31.3104,31.3375,31.3013,31.3104,18678.0
2020-08-13 14:15:00,34.66,34.69,34.63,34.64,24099.0,31.3104,31.3375,31.2833,31.2923,24099.0
2020-08-13 14:20:00,34.64,34.65,34.6,34.62,26366.0,31.2923,31.3013,31.2562,31.2742,26366.0
2020-08-13 14:25:00,34.63,34.67,34.62,34.65,27366.0,31.2833,31.3194,31.2742,31.3013,27366.0
2020-08-13 14:30:00,34.65,34.69,34.63,34.65,24203.0,31.3013,31.3375,31.2833,31.3013,24203.0
2020-08-13 14:35:00,34.65,34.67,34.64,34.67,22410.0,31.3013,31.3194,31.2923,31.3194,22410.0
2020-08-13 14:40:00,34.66,34.71,34.63,34.64,50023.0,31.3104,31.3555,31.2833,31.2923,50023.0
2020-08-13 14:45:00,34.64,34.69,34.64,34.64,22758.0,31.2923,31.3375,31.2923,31.2923,22758.0
2020-08-13 14:50:00,34.64,34.65,34.6,34.61,45971.0,31.2923,31.3013,31.2562,31.2652,45971.0
2020-08-13 14:55:00,34.61,34.62,34.57,34.61,25932.0,31.2652,31.2742,31.2291,31.2652,25932.0
2020-08-13 15:00:00,34.61,34.63,34.57,34.6,37087.0,31.2652,31.2833,31.2291,31.2562,37087.0
2020-08-13 15:05:00,34.6,34.61,34.58,34.61,24764.0,31.2562,31.2652,31.2381,31.2652,24764.0
2020-08-13 15:10:00,34.6,34.63,34.59,34.63,35306.0,31.2562,31.2833,31.2471,31.2833,35306.0
2020-08-13 15:15:00,34.62,34.66,34.62,34.66,27428.0,31.2742,31.3104,31.2742,31.3104,27428.0
2020-08-13 15:20:00,34.66,34.66,34.61,34.61,66500.0,31.3104,31.3104,31.2652,31.2652,66500.0
2020-08-13 15:25:00,34.62,34.63,34.59,34.59,44711.0,31.2742,31.2833,31.2471,31.2471,44711.0
2020-08-13 15:30:00,34.59,34.63,34.59,34.61,29383.0,31.2471,31.2833,31.2471,31.2652,29383.0
2020-08-13 15:35:00,34.62,34.64,34.59,34.61,65414.0,31.2742,31.2923,31.2471,31.2652,65414.0
2020-08-13 15:40:00,34.61,34.63,34.6,34.63,34976.0,31.2652,31.2833,31.2562,31.2833,34976.0
2020-08-13 15:45:00,34.63,34.66,34.6,34.66,97992.0,31.2833,31.3104,31.2562,31.3104,97992.0
2020-08-13 15:50:00,34.67,34.7,34.61,34.64,120566.0,31.3194,31.3465,31.2652,31.2923,120566.0
2020-08-13 15:55:00,34.64,34.69,34.58,34.59,447834.0,31.2923,31.3375,31.2381,31.2471,447834.0
2020-08-14 09:30:00,34.61,34.72,34.53,34.68,157682.0,31.2652,31.3646,31.1929,31.3284,157682.0
2020-08-14 09:35:00,34.69,34.74,34.62,34.73,65666.0,31.3375,31.3826,31.2742,31.3736,65666.0
2020-08-14 09:40:00,34.73,34.74,34.59,34.69,48744.0,31.3736,31.3826,31.2471,31.3375,48744.0
2020-08-14 09:45:00,34.7,34.82,34.68,34.8,58262.0,31.3465,31.4549,31.3284,31.4368,58262.0
2020-08-14 09:50:00,34.81,34.98,34.8,34.98,116066.0,31.4459,31.5995,31.4368,31.5995,116066.0
2020-08-14 09:55:00,34.97,35.03,34.94,35.02,65534.0,31.5904,31.6446,31.5633,31.6356,65534.0
2020-08-14 10:00:00,35.02,35.06,35.0,35.04,78734.0,31.6356,31.6717,31.6175,31.6537,78734.0
2020-08-14 10:05:00,35.03,35.09,35.01,35.09,63219.0,31.6446,31.6988,31.6266,31.6988,63219.0
2020-08-14 10:10:00,35.09,35.09,34.98,35.02,59038.0,31.6988,31.6988,31.5995,31.6356,59038.0
2020-08-14 10:15:00,35.03,35.12,35.02,35.11,82627.0,31.6446,31.7259,31.6356,31.7169,82627.0
2020-08-14 10:20:00,35.11,35.13,35.07,35.13,120963.0,31.7169,31.735,31.6808,31.735,120963.0
2020-08-14 10:25:00,35.14,35.15,35.05,35.06,102866.0,31.744,31.753,31.6627,31.6717,102866.0
2020-08-14 10:30:00,35.06,35.14,35.05,35.13,96679.0,31.6717,31.744,31.6627,31.735,96679.0
2020-08-14 10:35:00,35.13,35.69,35.12,35.68,737177.0,31.735,32.2408,31.7259,32.2318,737177.0
2020-08-14 10:40:00,35.69,36.03,35.46,35.92,1648485.0,32.2408,32.548,32.0331,32.4486,1648485.0
2020-08-14 10:45:00,35.92,35.93,35.72,35.74,299902.0,32.4486,32.4576,32.2679,32.286,299902.0
2020-08-14 10:50:00,35.74,35.8,35.69,35.7,157056.0,32.286,32.3402,32.2408,32.2499,157056.0
2020-08-14 10:55:00,35.71,35.72,35.59,35.7,280164.0,32.2589,32.2679,32.1505,32.2499,280164.0
2020-08-14 11:00:00,35.68,35.7,35.58,35.69,150303.0,32.2318,32.2499,32.1415,32.2408,150303.0
2020-08-14 11:05:00,35.68,35.74,35.61,35.72,198639.0,32.2318,32.286,32.1686,32.2679,198639.0
2020-08-14 11:10:00,35.72,35.73,35.57,35.59,127977.0,32.2679,32.277,32.1324,32.1505,127977.0
2020-08-14 11:15:00,35.6,35.67,35.56,35.57,141592.0,32.1595,32.2228,32.1234,32.1324,141592.0
2020-08-14 11:20:00,35.57,35.57,35.44,35.48,102875.0,32.1324,32.1324,32.015,32.0511,102875.0
2020-08-14 11:25:00,35.48,35.5,35.39,35.39,42245.0,32.0511,32.0692,31.9698,31.9698,42245.0
2020-08-14 11:30:00,35.4,35.47,35.39,35.44,78465.0,31.9789,32.0421,31.9698,32.015,78465.0
2020-08-14 11:35:00,35.45,35.48,35.38,35.43,53623.0,32.024,32.0511,31.9608,32.006,53623.0
2020-08-14 11:40:00,35.43,35.47,35.41,35.42,67422.0,32.006,32.0421,31.9879,31.9969,67422.0
2020-08-14 11:45:00,35.43,35.44,35.39,35.4,33833.0,32.006,32.015,31.9698,31.9789,33833.0
2020-08-14 11:50:00,35.4,35.4,35.29,35.3,85570.0,31.9789,31.9789,31.8795,31.8885,85570.0
2020-08-14 11:55:00,35.3,35.31,35.17,35.22,147537.0,31.8885,31.8976,31.7711,31.8163,147537.0
2020-08-14 12:00:00,35.21,35.31,35.2,35.26,36802.0,31.8072,31.8976,31.7982,31.8524,36802.0
2020-08-14 12:05:00,35.25,35.29,35.23,35.24,36586.0,31.8434,31.8795,31.8253,31.8343,36586.0
2020-08-14 12:10:00,35.24,35.32,35.24,35.32,45079.0,31.8343,31.9066,31.8343,31.9066,45079.0
2020-08-14 12:15:00,35.32,35.32,35.27,35.3,57892.0,31.9066,31.9066,31.8614,31.8885,57892.0
2020-08-14 12:20:00,35.29,35.31,35.27,35.31,53010.0,31.8795,31.8976,31.8614,31.8976,53010.0
2020-08-14 12:25:00,35.31,35.34,35.3,35.33,134037.0,31.8976,31.9247,31.8885,31.9156,134037.0
2020-08-14 12:30:00,35.33,35.45,35.32,35.37,69525.0,31.9156,32.024,31.9066,31.9518,69525.0
2020-08-14 12:35:00,35.37,35.39,35.36,35.38,13876.0,31.9518,31.9698,31.9427,31.9608,13876.0
2020-08-14 12:40:00,35.37,35.38,35.32,35.34,18004.0,31.9518,31.9608,31.9066,31.9247,18004.0
2020-08-14 12:45:00,35.34,35.35,35.32,35.34,21096.0,31.9247,31.9337,31.9066,31.9247,21096.0
2020-08-14 12:50:00,35.33,35.35,35.32,35.34,18225.0,31.9156,31.9337,31.9066,31.9247,18225.0
2020-08-14 12:55:00,35.34,35.35,35.33,35.34,16471.0,31.9247,31.9337,31.9156,31.9247,16471.0
2020-08-14 13:00:00,35.33,35.35,35.27,35.3,38425.0,31.9156,31.9337,31.8614,31.8885,38425.0
2020-08-14 13:05:00,35.29,35.35,35.29,35.35,36182.0,31.8795,31.9337,31.8795,31.9337,36182.0
2020-08-14 13:10:00,35.34,35.36,35.33,35.34,12615.0,31.9247,31.9427,31.9156,31.9247,12615.0
2020-08-14 13:15:00,35.33,35.35,35.3,35.3,34158.0,31.9156,31.9337,31.8885,31.8885,34158.0
2020-08-14 13:20:00,35.3,35.35,35.29,35.31,50257.0,31.8885,31.9337,31.8795,31.8976,50257.0
2020-08-14 13:25:00,35.3,35.33,35.3,35.32,39282.0,31.8885,31.9156,31.8885,31.9066,39282.0
2020-08-14 13:30:00,35.32,35.35,35.3,35.33,29160.0,31.9066,31.9337,31.8885,31.9156,29160.0
2020-08-14 13:35:00,35.34,35.34,35.31,35.34,47394.0,31.9247,31.9247,31.8976,31.9247,47394.0
2020-08-14 13:40:00,35.33,35.34,35.31,35.34,27396.0,31.9156,31.9247,31.8976,31.9247,27396.0
2020-08-14 13:45:00,35.34,35.35,35.32,35.33,16414.0,31.9247,31.9337,31.9066,31.9156,16414.0
2020-08-14 13:50:00,35.32,35.34,35.31,35.34,17468.0,31.9066,31.9247,31.8976,31.9247,17468.0
2020-08-14 13:55:00,35.34,35.38,35.34,35.36,19871.0,31.9247,31.9608,31.9247,31.9427,19871.0
2020-08-14 14:00:00,35.36,35.36,35.32,35.34,33592.0,31.9427,31.9427,31.9066,31.9247,33592.0
2020-08-14 14:05:00,35.33,35.34,35.3,35.32,44521.0,31.9156,31.9247,31.8885,31.9066,44521.0
2020-08-14 14:10:00,35.32,35.34,35.31,35.31,19554.0,31.9066,31.9247,31.8976,31.8976,19554.0
2020-08-14 14:15:00,35.31,35.34,35.31,35.32,27363.0,31.8976,31.9247,31.8976,31.9066,27363.0
2020-08-14 14:20:00,35.32,35.33,35.28,35.3,43041.0,31.9066,31.9156,31.8705,31.8885,43041.0
2020-08-14 14:25:00,35.3,35.35,35.28,35.33,55722.0,31.8885,31.9337,31.8705,31.9156,55722.0
2020-08-14 14:30:00,35.32,35.33,35.3,35.31,44590.0,31.9066,31.9156,31.8885,31.8976,44590.0
2020-08-14 14:35:00,35.32,35.35,35.31,35.34,22231.0,31.9066,31.9337,31.8976,31.9247,22231.0
2020-08-14 14:40:00,35.34,35.35,35.31,35.33,159056.0,31.9247,31.9337,31.8976,31.9156,159056.0
2020-08-14 14:45:00,35.32,35.33,35.22,35.28,165441.0,31.9066,31.9156,31.8163,31.8705,165441.0
2020-08-14 14:50:00,35.29,35.32,35.28,35.29,26005.0,31.8795,31.9066,31.8705,31.8795,26005.0
2020-08-14 14:55:00,35.29,35.31,35.28,35.3,37481.0,31.8795,31.8976,31.8705,31.8885,37481.0
2020-08-14 15:00:00,35.3,35.34,35.29,35.34,58197.0,31.8885,31.9247,31.8795,31.9247,58197.0
2020-08-14 15:05:00,35.33,35.35,35.33,35.33,54265.0,31.9156,31.9337,31.9156,31.9156,54265.0
2020-08-14 15:10:00,35.34,35.35,35.32,35.34,72638.0,31.9247,31.9337,31.9066,31.9247,72638.0
2020-08-14 15:15:00,35.34,35.34,35.31,35.32,70299.0,31.9247,31.9247,31.8976,31.9066,70299.0
2020-08-14 15:20:00,35.31,35.37,35.31,35.32,96289.0,31.8976,31.9518,31.8976,31.9066,96289.0
2020-08-14 15:25:00,35.33,35.35,35.32,35.34,47852.0,31.9156,31.9337,31.9066,31.9247,47852.0
2020-08-14 15:30:00,35.34,35.37,35.33,35.35,143550.0,31.9247,31.9518,31.9156,31.9337,143550.0
2020-08-14 15:35:00,35.35,35.36,35.33,35.34,107562.0,31.9337,31.9427,31.9156,31.9247,107562.0
2020-08-14 15:40:00,35.34,35.37,35.34,35.36,143538.0,31.9247,31.9518,31.9247,31.9427,143538.0
2020-08-14 15:45:00,35.35,35.38,35.25,35.26,183495.0,31.9337,31.9608,31.8434,31.8524,183495.0
2020-08-14 15:50:00,35.26,35.31,35.25,35.3,237744.0,31.8524,31.8976,31.8434,31.8885,237744.0
2020-08-14 15:55:00,35.3,35.4,35.29,35.38,544919.0,31.8885,31.9789,31.8795,31.9608,544919.0
2020-08-17 09:30:00,35.7,35.76,35.31,35.48,407738.0,32.2499,32.3041,31.8976,32.0511,407738.0
2020-08-17 09:35:00,35.49,35.67,35.47,35.65,185001.0,32.0602,32.2228,32.0421,32.2047,185001.0
2020-08-17 09:40:00,35.65,35.72,35.55,35.71,100803.0,32.2047,32.2679,32.1144,32.2589,100803.0
2020-08-17 09:45:00,35.71,35.71,35.55,35.59,73683.0,32.2589,32.2589,32.1144,32.1505,73683.0
2020-08-17 09:50:00,35.6,35.69,35.55,35.65,105332.0,32.1595,32.2408,32.1144,32.2047,105332.0
2020-08-17 09:55:00,35.65,35.74,35.63,35.72,109574.0,32.2047,32.286,32.1866,32.2679,109574.0
2020-08-17 10:00:00,35.72,35.8,35.67,35.71,123629.0,32.2679,32.3402,32.2228,32.2589,123629.0
2020-08-17 10:05:00,35.71,35.89,35.7,35.89,136484.0,32.2589,32.4215,32.2499,32.4215,136484.0
2020-08-17 10:10:00,35.89,35.93,35.8,35.81,81550.0,32.4215,32.4576,32.3402,32.3492,81550.0
2020-08-17 10:15:00,35.83,35.84,35.78,35.78,67682.0,32.3673,32.3763,32.3221,32.3221,67682.0
2020-08-17 10:20:00,35.78,35.88,35.78,35.88,65879.0,32.3221,32.4125,32.3221,32.4125,65879.0
2020-08-17 10:25:00,35.88,36.05,35.87,36.01,152452.0,32.4125,32.566,32.4034,32.5299,152452.0
2020-08-17 10:30:00,36.01,36.07,36.0,36.06,94869.0,32.5299,32.5841,32.5209,32.5751,94869.0
2020-08-17 10:35:00,36.05,36.1,36.04,36.09,59452.0,32.566,32.6112,32.557,32.6022,59452.0
2020-08-17 10:40:00,36.08,36.09,36.02,36.06,68977.0,32.5931,32.6022,32.5389,32.5751,68977.0
2020-08-17 10:45:00,36.06,36.09,36.03,36.05,95135.0,32.5751,32.6022,32.548,32.566,95135.0
2020-08-17 10:50:00,36.05,36.08,36.03,36.05,88174.0,32.566,32.5931,32.548,32.566,88174.0
2020-08-17 10:55:00,36.05,36.08,36.03,36.08,72718.0,32.566,32.5931,32.548,32.5931,72718.0
2020-08-17 11:00:00,36.08,36.13,36.05,36.1,93755.0,32.5931,32.6383,32.566,32.6112,93755.0
2020-08-17 11:05:00,36.11,36.15,36.04,36.14,75597.0,32.6202,32.6564,32.557,32.6473,75597.0
2020-08-17 11:10:00,36.14,36.16,36.1,36.11,47963.0,32.6473,32.6654,32.6112,32.6202,47963.0
2020-08-17 11:15:00,36.12,36.12,36.04,36.07,42475.0,32.6293,32.6293,32.557,32.5841,42475.0
2020-08-17 11:20:00,36.07,36.08,36.03,36.05,48297.0,32.5841,32.5931,32.548,32.566,48297.0
2020-08-17 11:25:00,36.05,36.08,36.03,36.04,47277.0,32.566,32.5931,32.548,32.557,47277.0
2020-08-17 11:30:00,36.05,36.06,36.04,36.05,21431.0,32.566,32.5751,32.557,32.566,21431.0
2020-08-17 11:35:00,36.04,36.11,36.04,36.1,51771.0,32.557,32.6202,32.557,32.6112,51771.0
2020-08-17 11:40:00,36.09,36.11,36.04,36.05,47942.0,32.6022,32.6202,32.557,32.566,47942.0
2020-08-17 11:45:00,36.05,36.07,36.04,36.05,32806.0,32.566,32.5841,32.557,32.566,32806.0
2020-08-17 11:50:00,36.05,36.1,36.05,36.09,36590.0,32.566,32.6112,32.566,32.6022,36590.0
2020-08-17 11:55:00,36.09,36.12,36.08,36.1,40842.0,32.6022,32.6293,32.5931,32.6112,40842.0
2020-08-17 12:00:00,36.11,36.11,36.06,36.09,44638.0,32.6202,32.6202,32.5751,32.6022,44638.0
2020-08-17 12:05:00,36.1,36.12,36.08,36.11,22304.0,32.6112,32.6293,32.5931,32.6202,22304.0
2020-08-17 12:10:00,36.11,36.12,36.08,36.12,34234.0,32.6202,32.6293,32.5931,32.6293,34234.0
2020-08-17 12:15:00,36.12,36.13,36.1,36.11,28067.0,32.6293,32.6383,32.6112,32.6202,28067.0
2020-08-17 12:20:00,36.11,36.13,36.09,36.12,39961.0,32.6202,32.6383,32.6022,32.6293,39961.0
2020-08-17 12:25:00,36.13,36.13,36.09,36.11,39018.0,32.6383,32.6383,32.6022,32.6202,39018.0
2020-08-17 12:30:00,36.11,36.13,36.09,36.09,32649.0,32.6202,32.6383,32.6022,32.6022,32649.0
2020-08-17 12:35:00,36.09,36.11,36.06,36.09,47547.0,32.6022,32.6202,32.5751,32.6022,47547.0
2020-08-17 12:40:00,36.09,36.11,36.07,36.09,55135.0,32.6022,32.6202,32.5841,32.6022,55135.0
2020-08-17 12:45:00,36.09,36.09,36.06,36.07,26233.0,32.6022,32.6022,32.5751,32.5841,26233.0
2020-08-17 12:50:00,36.06,36.07,36.04,36.05,27580.0,32.5751,32.5841,32.557,32.566,27580.0
2020-08-17 12:55:00,36.05,36.08,36.04,36.08,36516.0,32.566,32.5931,32.557,32.5931,36516.0
2020-08-17 13:00:00,36.08,36.08,36.0,36.04,112674.0,32.5931,32.5931,32.5209,32.557,112674.0
2020-08-17 13:05:00,36.04,36.07,36.02,36.07,30188.0,32.557,32.5841,32.5389,32.5841,30188.0
2020-08-17 13:10:00,36.07,36.1,36.05,36.09,27896.0,32.5841,32.6112,32.566,32.6022,27896.0
2020-08-17 13:15:00,36.09,36.11,36.07,36.08,31551.0,32.6022,32.6202,32.5841,32.5931,31551.0
2020-08-17 13:20:00,36.08,36.09,36.05,36.05,21549.0,32.5931,32.6022,32.566,32.566,21549.0
2020-08-17 13:25:00,36.06,36.08,36.05,36.08,26933.0,32.5751,32.5931,32.566,32.5931,26933.0
2020-08-17 13:30:00,36.08,36.09,36.07,36.09,24293.0,32.5931,32.6022,32.5841,32.6022,24293.0
2020-08-17 13:35:00,36.09,36.09,36.06,36.07,31085.0,32.6022,32.6022,32.5751,32.5841,31085.0
2020-08-17 13:40:00,36.07,36.09,36.06,36.09,32971.0,32.5841,32.6022,32.5751,32.6022,32971.0
2020-08-17 13:45:00,36.09,36.09,36.05,36.07,29941.0,32.6022,32.6022,32.566,32.5841,29941.0
2020-08-17 13:50:00,36.07,36.09,36.04,36.09,50516.0,32.5841,32.6022,32.557,32.6022,50516.0
2020-08-17 13:55:00,36.09,36.15,36.08,36.14,56679.0,32.6022,32.6564,32.5931,32.6473,56679.0
2020-08-17 14:00:00,36.13,36.13,36.09,36.1,50344.0,32.6383,32.6383,32.6022,32.6112,50344.0
2020-08-17 14:05:00,36.1,36.11,36.09,36.11,27631.0,32.6112,32.6202,32.6022,32.6202,27631.0
2020-08-17 14:10:00,36.1,36.19,36.1,36.15,65524.0,32.6112,32.6925,32.6112,32.6564,65524.0
2020-08-17 14:15:00,36.15,36.15,36.1,36.11,40173.0,32.6564,32.6564,32.6112,32.6202,40173.0
2020-08-17 14:20:00,36.11,36.12,36.1,36.11,74861.0,32.6202,32.6293,32.6112,32.6202,74861.0
2020-08-17 14:25:00,36.12,36.12,36.08,36.09,38364.0,32.6293,32.6293,32.5931,32.6022,38364.0
2020-08-17 14:30:00,36.08,36.09,36.03,36.05,40607.0,32.5931,32.6022,32.548,32.566,40607.0
2020-08-17 14:35:00,36.05,36.06,36.01,36.02,46073.0,32.566,32.5751,32.5299,32.5389,46073.0
2020-08-17 14:40:00,36.02,36.04,36.0,36.01,42424.0,32.5389,32.557,32.5209,32.5299,42424.0
2020-08-17 14:45:00,36.01,36.02,35.93,35.93,68995.0,32.5299,32.5389,32.4576,32.4576,68995.0
2020-08-17 14:50:00,35.94,35.94,35.88,35.91,54286.0,32.4667,32.4667,32.4125,32.4396,54286.0
2020-08-17 14:55:00,35.91,35.93,35.88,35.9,27101.0,32.4396,32.4576,32.4125,32.4305,27101.0
2020-08-17 15:00:00,35.9,35.94,35.89,35.93,30353.0,32.4305,32.4667,32.4215,32.4576,30353.0
2020-08-17 15:05:00,35.93,35.99,35.92,35.95,49204.0,32.4576,32.5118,32.4486,32.4757,49204.0
2020-08-17 15:10:00,35.95,35.96,35.9,35.94,54409.0,32.4757,32.4847,32.4305,32.4667,54409.0
2020-08-17 15:15:00,35.94,35.95,35.93,35.95,29821.0,32.4667,32.4757,32.4576,32.4757,29821.0
2020-08-17 15:20:00,35.95,35.97,35.93,35.97,32800.0,32.4757,32.4938,32.4576,32.4938,32800.0
2020-08-17 15:25:00,35.97,36.0,35.92,35.97,68117.0,32.4938,32.5209,32.4486,32.4938,68117.0
2020-08-17 15:30:00,35.97,36.03,35.97,36.01,76060.0,32.4938,32.548,32.4938,32.5299,76060.0
2020-08-17 15:35:00,36.01,36.01,35.99,36.0,44018.0,32.5299,32.5299,32.5118,32.5209,44018.0
2020-08-17 15:40:00,36.0,36.02,35.99,36.01,68231.0,32.5209,32.5389,32.5118,32.5299,68231.0
2020-08-17 15:45:00,36.01,36.09,36.0,36.04,138857.0,32.5299,32.6022,32.5209,32.557,138857.0
2020-08-17 15:50:00,36.04,36.05,35.99,36.0,156211.0,32.557,32.566,32.5118,32.5209,156211.0
2020-08-17 15:55:00,36.0,36.04,35.98,36.01,383101.0,32.5209,32.557,32.5028,32.5299,383101.0
2020-08-18 09:30:00,35.95,36.06,35.69,35.7,238089.0,32.4757,32.5751,32.2408,32.2499,238089.0
2020-08-18 09:35:00,35.72,36.0,35.72,35.89,69117.0,32.2679,32.5209,32.2679,32.4215,69117.0
2020-08-18 09:40:00,35.89,36.0,35.86,35.93,53958.0,32.4215,32.5209,32.3944,32.4576,53958.0
2020-08-18 09:45:00,35.93,36.03,35.85,36.03,200624.0,32.4576,32.548,32.3854,32.548,200624.0
2020-08-18 09:50:00,36.04,36.05,35.91,35.94,154979.0,32.557,32.566,32.4396,32.4667,154979.0
2020-08-18 09:55:00,35.94,36.04,35.94,36.04,62255.0,32.4667,32.557,32.4667,32.557,62255.0
2020-08-18 10:00:00,36.03,36.04,35.92,36.0,79350.0,32.548,32.557,32.4486,32.5209,79350.0
2020-08-18 10:05:00,36.0,36.01,35.88,35.91,71066.0,32.5209,32.5299,32.4125,32.4396,71066.0
2020-08-18 10:10:00,35.91,36.05,35.9,36.02,92968.0,32.4396,32.566,32.4305,32.5389,92968.0
2020-08-18 10:15:00,36.02,36.07,35.97,35.97,79853.0,32.5389,32.5841,32.4938,32.4938,79853.0
2020-08-18 10:20:00,35.98,36.03,35.93,35.95,54055.0,32.5028,32.548,32.4576,32.4757,54055.0
2020-08-18 10:25:00,35.95,35.97,35.88,35.89,73904.0,32.4757,32.4938,32.4125,32.4215,73904.0
2020-08-18 10:30:00,35.9,35.96,35.87,35.95,59353.0,32.4305,32.4847,32.4034,32.4757,59353.0
2020-08-18 10:35:00,35.96,36.06,35.95,36.02,102504.0,32.4847,32.5751,32.4757,32.5389,102504.0
2020-08-18 10:40:00,36.02,36.06,35.99,36.04,43322.0,32.5389,32.5751,32.5118,32.557,43322.0
2020-08-18 10:45:00,36.04,36.09,36.03,36.03,42729.0,32.557,32.6022,32.548,32.548,42729.0
2020-08-18 10:50:00,36.04,36.12,36.04,36.11,59533.0,32.557,32.6293,32.557,32.6202,59533.0
2020-08-18 10:55:00,36.11,36.15,36.09,36.12,69595.0,32.6202,32.6564,32.6022,32.6293,69595.0
2020-08-18 11:00:00,36.13,36.14,36.09,36.12,32938.0,32.6383,32.6473,32.6022,32.6293,32938.0
2020-08-18 11:05:00,36.12,36.16,36.09,36.09,42361.0,32.6293,32.6654,32.6022,32.6022,42361.0
2020-08-18 11:10:00,36.09,36.1,36.0,36.01,43181.0,32.6022,32.6112,32.5209,32.5299,43181.0
2020-08-18 11:15:00,36.0,36.01,35.97,35.99,30818.0,32.5209,32.5299,32.4938,32.5118,30818.0
2020-08-18 11:20:00,35.99,36.1,35.97,36.09,63704.0,32.5118,32.6112,32.4938,32.6022,63704.0
2020-08-18 11:25:00,36.09,36.1,36.01,36.05,41028.0,32.6022,32.6112,32.5299,32.566,41028.0
2020-08-18 11:30:00,36.05,36.09,36.02,36.04,39231.0,32.566,32.6022,32.5389,32.557,39231.0
2020-08-18 11:35:00,36.03,36.06,36.02,36.05,25783.0,32.548,32.5751,32.5389,32.566,25783.0
2020-08-18 11:40:00,36.06,36.14,36.05,36.14,55102.0,32.5751,32.6473,32.566,32.6473,55102.0
2020-08-18 11:45:00,36.13,36.2,36.13,36.2,71857.0,32.6383,32.7016,32.6383,32.7016,71857.0
2020-08-18 11:50:00,36.19,36.21,36.17,36.21,78486.0,32.6925,32.7106,32.6744,32.7106,78486.0
2020-08-18 11:55:00,36.21,36.22,36.18,36.19,39503.0,32.7106,32.7196,32.6835,32.6925,39503.0
2020-08-18 12:00:00,36.2,36.22,36.19,36.2,61455.0,32.7016,32.7196,32.6925,32.7016,61455.0
2020-08-18 12:05:00,36.2,36.28,36.19,36.27,65543.0,32.7016,32.7738,32.6925,32.7648,65543.0
2020-08-18 12:10:00,36.27,36.29,36.25,36.28,75350.0,32.7648,32.7829,32.7467,32.7738,75350.0
2020-08-18 12:15:00,36.28,36.34,36.27,36.31,55879.0,32.7738,32.828,32.7648,32.8009,55879.0
2020-08-18 12:20:00,36.32,36.42,36.31,36.41,126627.0,32.81,32.9003,32.8009,32.8913,126627.0
2020-08-18 12:25:00,36.4,36.43,36.37,36.41,55675.0,32.8822,32.9093,32.8551,32.8913,55675.0
2020-08-18 12:30:00,36.41,36.46,36.4,36.43,47396.0,32.8913,32.9364,32.8822,32.9093,47396.0
2020-08-18 12:35:00,36.44,36.46,36.43,36.45,41761.0,32.9184,32.9364,32.9093,32.9274,41761.0
2020-08-18 12:40:00,36.45,36.48,36.44,36.46,36109.0,32.9274,32.9545,32.9184,32.9364,36109.0
2020-08-18 12:45:00,36.45,36.48,36.44,36.48,35830.0,32.9274,32.9545,32.9184,32.9545,35830.0
2020-08-18 12:50:00,36.48,36.5,36.43,36.45,65338.0,32.9545,32.9726,32.9093,32.9274,65338.0
2020-08-18 12:55:00,36.46,36.5,36.45,36.48,33395.0,32.9364,32.9726,32.9274,32.9545,33395.0
2020-08-18 13:00:00,36.48,36.53,36.46,36.47,92182.0,32.9545,32.9997,32.9364,32.9455,92182.0
2020-08-18 13:05:00,36.46,36.51,36.44,36.5,36541.0,32.9364,32.9816,32.9184,32.9726,36541.0
2020-08-18 13:10:00,36.5,36.5,36.45,36.45,46419.0,32.9726,32.9726,32.9274,32.9274,46419.0
2020-08-18 13:15:00,36.45,36.51,36.45,36.51,55311.0,32.9274,32.9816,32.9274,32.9816,55311.0
2020-08-18 13:20:00,36.51,36.51,36.43,36.46,65150.0,32.9816,32.9816,32.9093,32.9364,65150.0
2020-08-18 13:25:00,36.46,36.49,36.45,36.48,34898.0,32.9364,32.9635,32.9274,32.9545,34898.0
2020-08-18 13:30:00,36.48,36.54,36.48,36.54,26915.0,32.9545,33.0087,32.9545,33.0087,26915.0
2020-08-18 13:35:00,36.53,36.58,36.51,36.55,124009.0,32.9997,33.0448,32.9816,33.0177,124009.0
2020-08-18 13:40:00,36.54,36.57,36.51,36.56,42539.0,33.0087,33.0358,32.9816,33.0268,42539.0
2020-08-18 13:45:00,36.57,36.6,36.56,36.59,53709.0,33.0358,33.0629,33.0268,33.0539,53709.0
2020-08-18 13:50:00,36.59,36.61,36.56,36.58,59848.0,33.0539,33.0719,33.0268,33.0448,59848.0
2020-08-18 13:55:00,36.58,36.59,36.52,36.52,55908.0,33.0448,33.0539,32.9906,32.9906,55908.0
2020-08-18 14:00:00,36.52,36.55,36.52,36.54,24869.0,32.9906,33.0177,32.9906,33.0087,24869.0
2020-08-18 14:05:00,36.53,36.56,36.52,36.56,43601.0,32.9997,33.0268,32.9906,33.0268,43601.0
2020-08-18 14:10:00,36.56,36.61,36.54,36.55,65175.0,33.0268,33.0719,33.0087,33.0177,65175.0
2020-08-18 14:15:00,36.55,36.59,36.55,36.59,62809.0,33.0177,33.0539,33.0177,33.0539,62809.0
2020-08-18 14:20:00,36.58,36.6,36.56,36.6,52239.0,33.0448,33.0629,33.0268,33.0629,52239.0
2020-08-18 14:25:00,36.6,36.61,36.59,36.6,75642.0,33.0629,33.0719,33.0539,33.0629,75642.0
2020-08-18 14:30:00,36.6,36.69,36.55,36.6,230223.0,33.0629,33.1442,33.0177,33.0629,230223.0
2020-08-18 14:35:00,36.6,36.63,36.4,36.41,174619.0,33.0629,33.09,32.8822,32.8913,174619.0
2020-08-18 14:40:00,36.41,36.45,36.33,36.34,71540.0,32.8913,32.9274,32.819,32.828,71540.0
2020-08-18 14:45:00,36.34,36.36,36.25,36.27,83989.0,32.828,32.8461,32.7467,32.7648,83989.0
2020-08-18 14:50:00,36.27,36.32,36.24,36.32,105090.0,32.7648,32.81,32.7377,32.81,105090.0
2020-08-18 14:55:00,36.31,36.36,36.29,36.3,211930.0,32.8009,32.8461,32.7829,32.7919,211930.0
2020-08-18 15:00:00,36.3,36.33,36.26,36.3,71512.0,32.7919,32.819,32.7558,32.7919,71512.0
2020-08-18 15:05:00,36.3,36.31,36.22,36.24,102062.0,32.7919,32.8009,32.7196,32.7377,102062.0
2020-08-18 15:10:00,36.23,36.32,36.23,36.3,78647.0,32.7287,32.81,32.7287,32.7919,78647.0
2020-08-18 15:15:00,36.3,36.31,36.23,36.26,61991.0,32.7919,32.8009,32.7287,32.7558,61991.0
2020-08-18 15:20:00,36.26,36.3,36.24,36.27,96438.0,32.7558,32.7919,32.7377,32.7648,96438.0
2020-08-18 15:25:00,36.27,36.3,36.25,36.25,72903.0,32.7648,32.7919,32.7467,32.7467,72903.0
2020-08-18 15:30:00,36.26,36.3,36.24,36.27,112542.0,32.7558,32.7919,32.7377,32.7648,112542.0
2020-08-18 15:35:00,36.28,36.31,36.26,36.27,105844.0,32.7738,32.8009,32.7558,32.7648,105844.0
2020-08-18 15:40:00,36.27,36.33,36.26,36.3,122740.0,32.7648,32.819,32.7558,32.7919,122740.0
2020-08-18 15:45:00,36.3,36.31,36.19,36.2,151997.0,32.7919,32.8009,32.6925,32.7016,151997.0
2020-08-18 15:50:00,36.21,36.28,36.21,36.26,227031.0,32.7106,32.7738,32.7106,32.7558,227031.0
2020-08-18 15:55:00,36.26,36.33,36.22,36.25,440838.0,32.7558,32.819,32.7196,32.7467,440838.0
2020-08-19 09:30:00,36.33,36.62,36.29,36.54,171144.0,32.819,33.081,32.7829,33.0087,171144.0
2020-08-19 09:35:00,36.55,36.56,36.34,36.48,100969.0,33.0177,33.0268,32.828,32.9545,100969.0
2020-08-19 09:40:00,36.49,36.5,36.35,36.37,56090.0,32.9635,32.9726,32.8371,32.8551,56090.0
2020-08-19 09:45:00,36.36,36.67,36.34,36.62,97142.0,32.8461,33.1261,32.828,33.081,97142.0
2020-08-19 09:50:00,36.63,36.64,36.59,36.62,59775.0,33.09,33.099,33.0539,33.081,59775.0
2020-08-19 09:55:00,36.62,36.66,36.56,36.64,71543.0,33.081,33.1171,33.0268,33.099,71543.0
2020-08-19 10:00:00,36.64,36.67,36.59,36.6,64024.0,33.099,33.1261,33.0539,33.0629,64024.0
2020-08-19 10:05:00,36.61,36.65,36.54,36.65,65328.0,33.0719,33.1081,33.0087,33.1081,65328.0
2020-08-19 10:10:00,36.65,36.79,36.64,36.76,102667.0,33.1081,33.2345,33.099,33.2074,102667.0
2020-08-19 10:15:00,36.75,36.78,36.68,36.71,60943.0,33.1984,33.2255,33.1352,33.1623,60943.0
2020-08-19 10:20:00,36.71,36.76,36.7,36.75,48170.0,33.1623,33.2074,33.1532,33.1984,48170.0
2020-08-19 10:25:00,36.74,36.77,36.66,36.77,73646.0,33.1894,33.2165,33.1171,33.2165,73646.0
2020-08-19 10:30:00,36.77,36.89,36.77,36.8,127159.0,33.2165,33.3249,33.2165,33.2436,127159.0
2020-08-19 10:35:00,36.78,36.82,36.7,36.71,57169.0,33.2255,33.2616,33.1532,33.1623,57169.0
2020-08-19 10:40:00,36.72,36.72,36.62,36.64,85145.0,33.1713,33.1713,33.081,33.099,85145.0
2020-08-19 10:45:00,36.64,36.76,36.64,36.66,131701.0,33.099,33.2074,33.099,33.1171,131701.0
2020-08-19 10:50:00,36.66,36.67,36.6,36.62,54188.0,33.1171,33.1261,33.0629,33.081,54188.0
2020-08-19 10:55:00,36.62,36.65,36.58,36.61,56970.0,33.081,33.1081,33.0448,33.0719,56970.0
2020-08-19 11:00:00,36.61,36.66,36.58,36.63,47648.0,33.0719,33.1171,33.0448,33.09,47648.0
2020-08-19 11:05:00,36.64,36.72,36.59,36.59,51290.0,33.099,33.1713,33.0539,33.0539,51290.0
2020-08-19 11:10:00,36.59,36.61,36.51,36.52,94241.0,33.0539,33.0719,32.9816,32.9906,94241.0
2020-08-19 11:15:00,36.51,36.54,36.5,36.51,30284.0,32.9816,33.0087,32.9726,32.9816,30284.0
2020-08-19 11:20:00,36.5,36.52,36.45,36.47,65313.0,32.9726,32.9906,32.9274,32.9455,65313.0
2020-08-19 11:25:00,36.47,36.54,36.45,36.51,44568.0,32.9455,33.0087,32.9274,32.9816,44568.0
2020-08-19 11:30:00,36.51,36.54,36.48,36.5,36312.0,32.9816,33.0087,32.9545,32.9726,36312.0
2020-08-19 11:35:00,36.49,36.54,36.49,36.53,23390.0,32.9635,33.0087,32.9635,32.9997,23390.0
2020-08-19 11:40:00,36.54,36.55,36.5,36.5,21907.0,33.0087,33.0177,32.9726,32.9726,21907.0
2020-08-19 11:45:00,36.51,36.54,36.48,36.54,14506.0,32.9816,33.0087,32.9545,33.0087,14506.0
2020-08-19 11:50:00,36.54,36.55,36.51,36.53,22183.0,33.0087,33.0177,32.9816,32.9997,22183.0
2020-08-19 11:55:00,36.53,36.53,36.5,36.53,21405.0,32.9997,32.9997,32.9726,32.9997,21405.0
2020-08-19 12:00:00,36.52,36.54,36.51,36.54,16153.0,32.9906,33.0087,32.9816,33.0087,16153.0
2020-08-19 12:05:00,36.53,36.53,36.46,36.47,19112.0,32.9997,32.9997,32.9364,32.9455,19112.0
2020-08-19 12:10:00,36.47,36.49,36.46,36.47,17718.0,32.9455,32.9635,32.9364,32.9455,17718.0
2020-08-19 12:15:00,36.46,36.47,36.43,36.45,28241.0,32.9364,32.9455,32.9093,32.9274,28241.0
2020-08-19 12:20:00,36.44,36.46,36.42,36.44,16477.0,32.9184,32.9364,32.9003,32.9184,16477.0
2020-08-19 12:25:00,36.43,36.46,36.43,36.46,22899.0,32.9093,32.9364,32.9093,32.9364,22899.0
2020-08-19 12:30:00,36.45,36.48,36.44,36.48,13133.0,32.9274,32.9545,32.9184,32.9545,13133.0
2020-08-19 12:35:00,36.47,36.48,36.43,36.44,19996.0,32.9455,32.9545,32.9093,32.9184,19996.0
2020-08-19 12:40:00,36.45,36.45,36.41,36.43,11655.0,32.9274,32.9274,32.8913,32.9093,11655.0
2020-08-19 12:45:00,36.43,36.44,36.42,36.44,13374.0,32.9093,32.9184,32.9003,32.9184,13374.0
2020-08-19 12:50:00,36.43,36.45,36.41,36.45,16906.0,32.9093,32.9274,32.8913,32.9274,16906.0
2020-08-19 12:55:00,36.44,36.49,36.44,36.48,45835.0,32.9184,32.9635,32.9184,32.9545,45835.0
2020-08-19 13:00:00,36.48,36.49,36.43,36.44,23578.0,32.9545,32.9635,32.9093,32.9184,23578.0
2020-08-19 13:05:00,36.44,36.46,36.41,36.41,24875.0,32.9184,32.9364,32.8913,32.8913,24875.0
2020-08-19 13:10:00,36.41,36.44,36.31,36.35,62921.0,32.8913,32.9184,32.8009,32.8371,62921.0
2020-08-19 13:15:00,36.36,36.39,36.34,36.38,22362.0,32.8461,32.8732,32.828,32.8642,22362.0
2020-08-19 13:20:00,36.38,36.39,36.34,36.36,18731.0,32.8642,32.8732,32.828,32.8461,18731.0
2020-08-19 13:25:00,36.36,36.36,36.33,36.34,16243.0,32.8461,32.8461,32.819,32.828,16243.0
2020-08-19 13:30:00,36.34,36.5,36.32,36.42,125056.0,32.828,32.9726,32.81,32.9003,125056.0
2020-08-19 13:35:00,36.42,36.42,36.35,36.4,19180.0,32.9003,32.9003,32.8371,32.8822,19180.0
2020-08-19 13:40:00,36.4,36.41,36.34,36.35,20933.0,32.8822,32.8913,32.828,32.8371,20933.0
2020-08-19 13:45:00,36.34,36.36,36.3,36.3,28194.0,32.828,32.8461,32.7919,32.7919,28194.0
2020-08-19 13:50:00,36.3,36.33,36.28,36.32,12443.0,32.7919,32.819,32.7738,32.81,12443.0
2020-08-19 13:55:00,36.33,36.34,36.28,36.29,21517.0,32.819,32.828,32.7738,32.7829,21517.0
2020-08-19 14:00:00,36.29,36.29,36.23,36.23,36091.0,32.7829,32.7829,32.7287,32.7287,36091.0
2020-08-19 14:05:00,36.23,36.25,36.2,36.25,29872.0,32.7287,32.7467,32.7016,32.7467,29872.0
2020-08-19 14:10:00,36.26,36.26,36.17,36.18,42658.0,32.7558,32.7558,32.6744,32.6835,42658.0
2020-08-19 14:15:00,36.18,36.2,36.15,36.16,56249.0,32.6835,32.7016,32.6564,32.6654,56249.0
2020-08-19 14:20:00,36.16,36.26,36.15,36.23,59573.0,32.6654,32.7558,32.6564,32.7287,59573.0
2020-08-19 14:25:00,36.23,36.26,36.21,36.22,41806.0,32.7287,32.7558,32.7106,32.7196,41806.0
2020-08-19 14:30:00,36.23,36.28,36.2,36.27,35477.0,32.7287,32.7738,32.7016,32.7648,35477.0
2020-08-19 14:35:00,36.27,36.29,36.26,36.26,20512.0,32.7648,32.7829,32.7558,32.7558,20512.0
2020-08-19 14:40:00,36.26,36.27,36.22,36.22,19305.0,32.7558,32.7648,32.7196,32.7196,19305.0
2020-08-19 14:45:00,36.23,36.28,36.23,36.27,20659.0,32.7287,32.7738,32.7287,32.7648,20659.0
2020-08-19 14:50:00,36.28,36.3,36.27,36.3,19381.0,32.7738,32.7919,32.7648,32.7919,19381.0
2020-08-19 14:55:00,36.3,36.33,36.29,36.3,31106.0,32.7919,32.819,32.7829,32.7919,31106.0
2020-08-19 15:00:00,36.3,36.31,36.25,36.26,27539.0,32.7919,32.8009,32.7467,32.7558,27539.0
2020-08-19 15:05:00,36.27,36.29,36.24,36.25,25323.0,32.7648,32.7829,32.7377,32.7467,25323.0
2020-08-19 15:10:00,36.25,36.25,36.2,36.23,43967.0,32.7467,32.7467,32.7016,32.7287,43967.0
2020-08-19 15:15:00,36.23,36.26,36.21,36.21,31660.0,32.7287,32.7558,32.7106,32.7106,31660.0
2020-08-19 15:20:00,36.22,36.22,36.18,36.18,40652.0,32.7196,32.7196,32.6835,32.6835,40652.0
2020-08-19 15:25:00,36.19,36.2,36.13,36.14,78380.0,32.6925,32.7016,32.6383,32.6473,78380.0
2020-08-19 15:30:00,36.14,36.18,36.13,36.17,50042.0,32.6473,32.6835,32.6383,32.6744,50042.0
2020-08-19 15:35:00,36.17,36.22,36.17,36.2,48338.0,32.6744,32.7196,32.6744,32.7016,48338.0
2020-08-19 15:40:00,36.2,36.23,36.16,36.22,55910.0,32.7016,32.7287,32.6654,32.7196,55910.0
2020-08-19 15:45:00,36.22,36.23,36.14,36.15,64746.0,32.7196,32.7287,32.6473,32.6564,64746.0
2020-08-19 15:50:00,36.14,36.22,36.11,36.2,136652.0,32.6473,32.7196,32.6202,32.7016,136652.0
2020-08-19 15:55:00,36.2,36.28,36.18,36.22,286665.0,32.7016,32.7738,32.6835,32.7196,286665.0
2020-08-20 09:30:00,36.18,36.4,36.18,36.24,115069.0,32.6835,32.8822,32.6835,32.7377,115069.0
2020-08-20 09:35:00,36.23,36.24,36.08,36.16,45983.0,32.7287,32.7377,32.5931,32.6654,45983.0
2020-08-20 09:40:00,36.14,36.19,36.05,36.08,46207.0,32.6473,32.6925,32.566,32.5931,46207.0
2020-08-20 09:45:00,36.08,36.19,36.07,36.18,37949.0,32.5931,32.6925,32.5841,32.6835,37949.0
2020-08-20 09:50:00,36.19,36.2,36.07,36.08,33826.0,32.6925,32.7016,32.5841,32.5931,33826.0
2020-08-20 09:55:00,36.1,36.17,36.1,36.16,30676.0,32.6112,32.6744,32.6112,32.6654,30676.0
2020-08-20 10:00:00,36.16,36.18,36.07,36.12,66958.0,32.6654,32.6835,32.5841,32.6293,66958.0
2020-08-20 10:05:00,36.11,36.11,36.05,36.06,39921.0,32.6202,32.6202,32.566,32.5751,39921.0
2020-08-20 10:10:00,36.06,36.09,36.04,36.09,38705.0,32.5751,32.6022,32.557,32.6022,38705.0
2020-08-20 10:15:00,36.09,36.16,36.05,36.16,65721.0,32.6022,32.6654,32.566,32.6654,65721.0
2020-08-20 10:20:00,36.16,36.21,36.13,36.19,30250.0,32.6654,32.7106,32.6383,32.6925,30250.0
2020-08-20 10:25:00,36.19,36.21,36.16,36.2,66347.0,32.6925,32.7106,32.6654,32.7016,66347.0
2020-08-20 10:30:00,36.2,36.22,36.14,36.18,42403.0,32.7016,32.7196,32.6473,32.6835,42403.0
2020-08-20 10:35:00,36.18,36.19,36.1,36.13,24099.0,32.6835,32.6925,32.6112,32.6383,24099.0
2020-08-20 10:40:00,36.12,36.13,36.05,36.05,62486.0,32.6293,32.6383,32.566,32.566,62486.0
2020-08-20 10:45:00,36.05,36.12,36.05,36.08,39450.0,32.566,32.6293,32.566,32.5931,39450.0
2020-08-20 10:50:00,36.09,36.14,36.08,36.12,50429.0,32.6022,32.6473,32.5931,32.6293,50429.0
2020-08-20 10:55:00,36.09,36.1,36.02,36.05,72583.0,32.6022,32.6112,32.5389,32.566,72583.0
2020-08-20 11:00:00,36.05,36.13,36.04,36.12,27349.0,32.566,32.6383,32.557,32.6293,27349.0
2020-08-20 11:05:00,36.11,36.13,36.06,36.07,44372.0,32.6202,32.6383,32.5751,32.5841,44372.0
2020-08-20 11:10:00,36.07,36.07,35.97,36.05,132678.0,32.5841,32.5841,32.4938,32.566,132678.0
2020-08-20 11:15:00,36.05,36.06,35.97,35.98,45024.0,32.566,32.5751,32.4938,32.5028,45024.0
2020-08-20 11:20:00,35.98,36.07,35.98,36.05,45687.0,32.5028,32.5841,32.5028,32.566,45687.0
2020-08-20 11:25:00,36.05,36.06,36.02,36.04,27949.0,32.566,32.5751,32.5389,32.557,27949.0
2020-08-20 11:30:00,36.04,36.09,36.03,36.07,90416.0,32.557,32.6022,32.548,32.5841,90416.0
2020-08-20 11:35:00,36.08,36.09,36.06,36.08,24351.0,32.5931,32.6022,32.5751,32.5931,24351.0
2020-08-20 11:40:00,36.08,36.1,36.07,36.08,22618.0,32.5931,32.6112,32.5841,32.5931,22618.0
2020-08-20 11:45:00,36.09,36.09,36.06,36.07,21003.0,32.6022,32.6022,32.5751,32.5841,21003.0
2020-08-20 11:50:00,36.07,36.07,36.02,36.02,24132.0,32.5841,32.5841,32.5389,32.5389,24132.0
2020-08-20 11:55:00,36.03,36.06,36.02,36.04,21948.0,32.548,32.5751,32.5389,32.557,21948.0
2020-08-20 12:00:00,36.04,36.08,36.03,36.05,25030.0,32.557,32.5931,32.548,32.566,25030.0
2020-08-20 12:05:00,36.06,36.08,36.04,36.06,12025.0,32.5751,32.5931,32.557,32.5751,12025.0
2020-08-20 12:10:00,36.07,36.13,36.06,36.08,101987.0,32.5841,32.6383,32.5751,32.5931,101987.0
2020-08-20 12:15:00,36.07,36.09,36.0,36.01,51880.0,32.5841,32.6022,32.5209,32.5299,51880.0
2020-08-20 12:20:00,36.01,36.05,35.99,36.03,15842.0,32.5299,32.566,32.5118,32.548,15842.0
2020-08-20 12:25:00,36.03,36.05,36.01,36.01,13111.0,32.548,32.566,32.5299,32.5299,13111.0
2020-08-20 12:30:00,36.01,36.05,35.99,36.04,15764.0,32.5299,32.566,32.5118,32.557,15764.0
2020-08-20 12:35:00,36.04,36.05,36.01,36.02,18068.0,32.557,32.566,32.5299,32.5389,18068.0
2020-08-20 12:40:00,36.02,36.03,35.98,35.99,26470.0,32.5389,32.548,32.5028,32.5118,26470.0
2020-08-20 12:45:00,35.98,36.01,35.98,36.0,12458.0,32.5028,32.5299,32.5028,32.5209,12458.0
2020-08-20 12:50:00,36.0,36.01,35.93,35.94,30552.0,32.5209,32.5299,32.4576,32.4667,30552.0
2020-08-20 12:55:00,35.95,35.99,35.93,35.98,42688.0,32.4757,32.5118,32.4576,32.5028,42688.0
2020-08-20 13:00:00,35.98,36.0,35.96,35.97,12964.0,32.5028,32.5209,32.4847,32.4938,12964.0
2020-08-20 13:05:00,35.97,35.97,35.9,35.91,24420.0,32.4938,32.4938,32.4305,32.4396,24420.0
2020-08-20 13:10:00,35.91,35.92,35.85,35.87,35252.0,32.4396,32.4486,32.3854,32.4034,35252.0
2020-08-20 13:15:00,35.87,35.87,35.85,35.86,14485.0,32.4034,32.4034,32.3854,32.3944,14485.0
2020-08-20 13:20:00,35.85,35.87,35.83,35.84,14812.0,32.3854,32.4034,32.3673,32.3763,14812.0
2020-08-20 13:25:00,35.83,35.85,35.8,35.8,24273.0,32.3673,32.3854,32.3402,32.3402,24273.0
2020-08-20 13:30:00,35.8,35.83,35.8,35.82,22176.0,32.3402,32.3673,32.3402,32.3583,22176.0
2020-08-20 13:35:00,35.82,35.84,35.79,35.8,29843.0,32.3583,32.3763,32.3312,32.3402,29843.0
2020-08-20 13:40:00,35.8,35.84,35.78,35.84,18614.0,32.3402,32.3763,32.3221,32.3763,18614.0
2020-08-20 13:45:00,35.83,35.89,35.82,35.87,17996.0,32.3673,32.4215,32.3583,32.4034,17996.0
2020-08-20 13:50:00,35.87,35.89,35.83,35.84,22670.0,32.4034,32.4215,32.3673,32.3763,22670.0
2020-08-20 13:55:00,35.83,35.84,35.79,35.8,12379.0,32.3673,32.3763,32.3312,32.3402,12379.0
2020-08-20 14:00:00,35.79,35.83,35.78,35.82,21077.0,32.3312,32.3673,32.3221,32.3583,21077.0
2020-08-20 14:05:00,35.82,35.83,35.78,35.8,28164.0,32.3583,32.3673,32.3221,32.3402,28164.0
2020-08-20 14:10:00,35.8,35.85,35.8,35.84,22917.0,32.3402,32.3854,32.3402,32.3763,22917.0
2020-08-20 14:15:00,35.84,35.92,35.84,35.91,35647.0,32.3763,32.4486,32.3763,32.4396,35647.0
2020-08-20 14:20:00,35.91,35.99,35.9,35.95,82447.0,32.4396,32.5118,32.4305,32.4757,82447.0
2020-08-20 14:25:00,35.94,35.96,35.94,35.94,28318.0,32.4667,32.4847,32.4667,32.4667,28318.0
2020-08-20 14:30:00,35.94,35.95,35.94,35.95,24485.0,32.4667,32.4757,32.4667,32.4757,24485.0
2020-08-20 14:35:00,35.94,35.96,35.94,35.95,25725.0,32.4667,32.4847,32.4667,32.4757,25725.0
2020-08-20 14:40:00,35.96,35.97,35.94,35.95,21389.0,32.4847,32.4938,32.4667,32.4757,21389.0
2020-08-20 14:45:00,35.95,35.96,35.94,35.95,15019.0,32.4757,32.4847,32.4667,32.4757,15019.0
2020-08-20 14:50:00,35.95,35.96,35.92,35.93,20174.0,32.4757,32.4847,32.4486,32.4576,20174.0
2020-08-20 14:55:00,35.93,35.94,35.91,35.91,30877.0,32.4576,32.4667,32.4396,32.4396,30877.0
2020-08-20 15:00:00,35.91,35.97,35.9,35.97,60007.0,32.4396,32.4938,32.4305,32.4938,60007.0
2020-08-20 15:05:00,35.97,35.98,35.95,35.95,35621.0,32.4938,32.5028,32.4757,32.4757,35621.0
2020-08-20 15:10:00,35.95,35.97,35.93,35.94,36028.0,32.4757,32.4938,32.4576,32.4667,36028.0
2020-08-20 15:15:00,35.94,35.95,35.91,35.91,39401.0,32.4667,32.4757,32.4396,32.4396,39401.0
2020-08-20 15:20:00,35.91,35.93,35.88,35.9,50265.0,32.4396,32.4576,32.4125,32.4305,50265.0
2020-08-20 15:25:00,35.89,35.93,35.88,35.92,37009.0,32.4215,32.4576,32.4125,32.4486,37009.0
2020-08-20 15:30:00,35.92,35.95,35.91,35.92,47359.0,32.4486,32.4757,32.4396,32.4486,47359.0
2020-08-20 15:35:00,35.92,35.93,35.89,35.91,56596.0,32.4486,32.4576,32.4215,32.4396,56596.0
2020-08-20 15:40:00,35.91,35.93,35.89,35.93,50371.0,32.4396,32.4576,32.4215,32.4576,50371.0
2020-08-20 15:45:00,35.93,35.93,35.89,35.89,90104.0,32.4576,32.4576,32.4215,32.4215,90104.0
2020-08-20 15:50:00,35.89,35.9,35.83,35.84,130466.0,32.4215,32.4305,32.3673,32.3763,130466.0
2020-08-20 15:55:00,35.85,35.94,35.85,35.92,284279.0,32.3854,32.4667,32.3854,32.4486,284279.0
2020-08-21 09:30:00,35.92,36.0,35.72,35.96,237104.0,32.4486,32.5209,32.2679,32.4847,237104.0
2020-08-21 09:35:00,35.95,36.14,35.94,36.14,110199.0,32.4757,32.6473,32.4667,32.6473,110199.0
2020-08-21 09:40:00,36.14,36.18,36.08,36.09,106459.0,32.6473,32.6835,32.5931,32.6022,106459.0
2020-08-21 09:45:00,36.09,36.17,36.09,36.17,65023.0,32.6022,32.6744,32.6022,32.6744,65023.0
2020-08-21 09:50:00,36.16,36.24,36.14,36.15,93008.0,32.6654,32.7377,32.6473,32.6564,93008.0
2020-08-21 09:55:00,36.15,36.16,36.1,36.12,47500.0,32.6564,32.6654,32.6112,32.6293,47500.0
2020-08-21 10:00:00,36.12,36.13,36.06,36.07,50634.0,32.6293,32.6383,32.5751,32.5841,50634.0
2020-08-21 10:05:00,36.07,36.09,36.04,36.09,36158.0,32.5841,32.6022,32.557,32.6022,36158.0
2020-08-21 10:10:00,36.09,36.1,36.04,36.07,31580.0,32.6022,32.6112,32.557,32.5841,31580.0
2020-08-21 10:15:00,36.06,36.07,35.98,36.05,28533.0,32.5751,32.5841,32.5028,32.566,28533.0
2020-08-21 10:20:00,36.05,36.05,36.01,36.04,23477.0,32.566,32.566,32.5299,32.557,23477.0
2020-08-21 10:25:00,36.04,36.08,36.03,36.05,29248.0,32.557,32.5931,32.548,32.566,29248.0
2020-08-21 10:30:00,36.05,36.07,35.93,35.93,35343.0,32.566,32.5841,32.4576,32.4576,35343.0
2020-08-21 10:35:00,35.93,35.97,35.92,35.95,20493.0,32.4576,32.4938,32.4486,32.4757,20493.0
2020-08-21 10:40:00,35.96,35.97,35.9,35.93,16359.0,32.4847,32.4938,32.4305,32.4576,16359.0
2020-08-21 10:45:00,35.93,35.95,35.9,35.94,14527.0,32.4576,32.4757,32.4305,32.4667,14527.0
2020-08-21 10:50:00,35.95,35.95,35.84,35.86,54672.0,32.4757,32.4757,32.3763,32.3944,54672.0
2020-08-21 10:55:00,35.87,35.87,35.77,35.79,22800.0,32.4034,32.4034,32.3131,32.3312,22800.0
2020-08-21 11:00:00,35.79,35.88,35.75,35.87,36518.0,32.3312,32.4125,32.295,32.4034,36518.0
2020-08-21 11:05:00,35.87,35.92,35.86,35.91,23320.0,32.4034,32.4486,32.3944,32.4396,23320.0
2020-08-21 11:10:00,35.91,36.01,35.9,35.98,50079.0,32.4396,32.5299,32.4305,32.5028,50079.0
2020-08-21 11:15:00,35.98,36.0,35.9,35.9,25170.0,32.5028,32.5209,32.4305,32.4305,25170.0
2020-08-21 11:20:00,35.91,35.94,35.89,35.9,16758.0,32.4396,32.4667,32.4215,32.4305,16758.0
2020-08-21 11:25:00,35.89,35.9,35.84,35.86,15762.0,32.4215,32.4305,32.3763,32.3944,15762.0
2020-08-21 11:30:00,35.86,35.95,35.85,35.92,27283.0,32.3944,32.4757,32.3854,32.4486,27283.0
2020-08-21 11:35:00,35.93,35.96,35.89,35.93,61111.0,32.4576,32.4847,32.4215,32.4576,61111.0
2020-08-21 11:40:00,35.93,35.93,35.9,35.9,70655.0,32.4576,32.4576,32.4305,32.4305,70655.0
2020-08-21 11:45:00,35.9,35.92,35.82,35.82,40239.0,32.4305,32.4486,32.3583,32.3583,40239.0
2020-08-21 11:50:00,35.83,35.91,35.83,35.89,14507.0,32.3673,32.4396,32.3673,32.4215,14507.0
2020-08-21 11:55:00,35.88,35.9,35.81,35.82,35609.0,32.4125,32.4305,32.3492,32.3583,35609.0
2020-08-21 12:00:00,35.81,35.83,35.8,35.8,15400.0,32.3492,32.3673,32.3402,32.3402,15400.0
2020-08-21 12:05:00,35.8,35.83,35.8,35.83,32412.0,32.3402,32.3673,32.3402,32.3673,32412.0
2020-08-21 12:10:00,35.82,35.84,35.81,35.84,38049.0,32.3583,32.3763,32.3492,32.3763,38049.0
2020-08-21 12:15:00,35.84,35.91,35.83,35.89,23523.0,32.3763,32.4396,32.3673,32.4215,23523.0
2020-08-21 12:20:00,35.89,35.92,35.87,35.91,36636.0,32.4215,32.4486,32.4034,32.4396,36636.0
2020-08-21 12:25:00,35.91,35.93,35.89,35.92,22753.0,32.4396,32.4576,32.4215,32.4486,22753.0
2020-08-21 12:30:00,35.91,35.92,35.89,35.89,30295.0,32.4396,32.4486,32.4215,32.4215,30295.0
2020-08-21 12:35:00,35.89,35.92,35.89,35.9,24416.0,32.4215,32.4486,32.4215,32.4305,24416.0
2020-08-21 12:40:00,35.9,35.93,35.9,35.91,23029.0,32.4305,32.4576,32.4305,32.4396,23029.0
2020-08-21 12:45:00,35.91,35.92,35.87,35.87,16065.0,32.4396,32.4486,32.4034,32.4034,16065.0
2020-08-21 12:50:00,35.87,35.95,35.87,35.94,29231.0,32.4034,32.4757,32.4034,32.4667,29231.0
2020-08-21 12:55:00,35.94,35.98,35.93,35.96,36228.0,32.4667,32.5028,32.4576,32.4847,36228.0
2020-08-21 13:00:00,35.96,35.97,35.94,35.97,15457.0,32.4847,32.4938,32.4667,32.4938,15457.0
2020-08-21 13:05:00,35.97,36.04,35.96,36.02,30708.0,32.4938,32.557,32.4847,32.5389,30708.0
2020-08-21 13:10:00,36.03,36.04,35.99,36.02,20303.0,32.548,32.557,32.5118,32.5389,20303.0
2020-08-21 13:15:00,36.02,36.04,36.0,36.01,24354.0,32.5389,32.557,32.5209,32.5299,24354.0
2020-08-21 13:20:00,36.02,36.03,36.0,36.02,38368.0,32.5389,32.548,32.5209,32.5389,38368.0
2020-08-21 13:25:00,36.02,36.04,36.0,36.03,18530.0,32.5389,32.557,32.5209,32.548,18530.0
2020-08-21 13:30:00,36.03,36.04,36.01,36.02,47272.0,32.548,32.557,32.5299,32.5389,47272.0
2020-08-21 13:35:00,36.02,36.03,35.99,36.01,20350.0,32.5389,32.548,32.5118,32.5299,20350.0
2020-08-21 13:40:00,36.01,36.04,36.0,36.03,25539.0,32.5299,32.557,32.5209,32.548,25539.0
2020-08-21 13:45:00,36.02,36.03,35.96,36.0,59785.0,32.5389,32.548,32.4847,32.5209,59785.0
2020-08-21 13:50:00,35.99,36.02,35.99,36.01,13181.0,32.5118,32.5389,32.5118,32.5299,13181.0
2020-08-21 13:55:00,36.01,36.02,35.99,36.01,12007.0,32.5299,32.5389,32.5118,32.5299,12007.0
2020-08-21 14:00:00,36.01,36.02,35.99,36.0,13369.0,32.5299,32.5389,32.5118,32.5209,13369.0
2020-08-21 14:05:00,36.0,36.0,35.96,35.97,18949.0,32.5209,32.5209,32.4847,32.4938,18949.0
2020-08-21 14:10:00,35.97,35.97,35.93,35.95,26240.0,32.4938,32.4938,32.4576,32.4757,26240.0
2020-08-21 14:15:00,35.95,35.98,35.94,35.98,17770.0,32.4757,32.5028,32.4667,32.5028,17770.0
2020-08-21 14:20:00,35.98,35.99,35.96,35.98,17436.0,32.5028,32.5118,32.4847,32.5028,17436.0
2020-08-21 14:25:00,35.98,35.98,35.95,35.97,15075.0,32.5028,32.5028,32.4757,32.4938,15075.0
2020-08-21 14:30:00,35.97,35.98,35.95,35.97,23537.0,32.4938,32.5028,32.4757,32.4938,23537.0
2020-08-21 14:35:00,35.97,35.98,35.95,35.96,17672.0,32.4938,32.5028,32.4757,32.4847,17672.0
2020-08-21 14:40:00,35.97,35.99,35.96,35.99,21336.0,32.4938,32.5118,32.4847,32.5118,21336.0
2020-08-21 14:45:00,35.98,36.02,35.96,35.98,34107.0,32.5028,32.5389,32.4847,32.5028,34107.0
2020-08-21 14:50:00,35.98,35.99,35.94,35.94,14939.0,32.5028,32.5118,32.4667,32.4667,14939.0
2020-08-21 14:55:00,35.95,35.99,35.94,35.97,29998.0,32.4757,32.5118,32.4667,32.4938,29998.0
2020-08-21 15:00:00,35.98,35.99,35.94,35.95,28140.0,32.5028,32.5118,32.4667,32.4757,28140.0
2020-08-21 15:05:00,35.95,35.97,35.93,35.97,32374.0,32.4757,32.4938,32.4576,32.4938,32374.0
2020-08-21 15:10:00,35.97,35.97,35.93,35.94,32273.0,32.4938,32.4938,32.4576,32.4667,32273.0
2020-08-21 15:15:00,35.94,35.95,35.91,35.91,36796.0,32.4667,32.4757,32.4396,32.4396,36796.0
2020-08-21 15:20:00,35.91,35.97,35.9,35.96,40544.0,32.4396,32.4938,32.4305,32.4847,40544.0
2020-08-21 15:25:00,35.97,35.97,35.92,35.94,24209.0,32.4938,32.4938,32.4486,32.4667,24209.0
2020-08-21 15:30:00,35.93,35.97,35.92,35.93,67292.0,32.4576,32.4938,32.4486,32.4576,67292.0
2020-08-21 15:35:00,35.93,35.95,35.92,35.93,33437.0,32.4576,32.4757,32.4486,32.4576,33437.0
2020-08-21 15:40:00,35.94,35.94,35.9,35.92,48654.0,32.4667,32.4667,32.4305,32.4486,48654.0
2020-08-21 15:45:00,35.91,35.93,35.88,35.91,103439.0,32.4396,32.4576,32.4125,32.4396,103439.0
2020-08-21 15:50:00,35.91,35.92,35.88,35.9,168840.0,32.4396,32.4486,32.4125,32.4305,168840.0
2020-08-21 15:55:00,35.9,35.93,35.87,35.9,356691.0,32.4305,32.4576,32.4034,32.4305,356691.0
2020-08-24 09:30:00,36.01,36.04,35.73,35.73,125951.0,32.5299,32.557,32.277,32.277,125951.0
2020-08-24 09:35:00,35.74,35.85,35.67,35.78,71662.0,32.286,32.3854,32.2228,32.3221,71662.0
2020-08-24 09:40:00,35.78,35.9,35.76,35.81,75099.0,32.3221,32.4305,32.3041,32.3492,75099.0
2020-08-24 09:45:00,35.81,35.88,35.78,35.84,60678.0,32.3492,32.4125,32.3221,32.3763,60678.0
2020-08-24 09:50:00,35.83,35.84,35.72,35.81,63244.0,32.3673,32.3763,32.2679,32.3492,63244.0
2020-08-24 09:55:00,35.81,35.82,35.75,35.8,46086.0,32.3492,32.3583,32.295,32.3402,46086.0
2020-08-24 10:00:00,35.8,35.83,35.78,35.8,39481.0,32.3402,32.3673,32.3221,32.3402,39481.0
2020-08-24 10:05:00,35.8,35.8,35.74,35.75,46053.0,32.3402,32.3402,32.286,32.295,46053.0
2020-08-24 10:10:00,35.74,35.77,35.71,35.73,21076.0,32.286,32.3131,32.2589,32.277,21076.0
2020-08-24 10:15:00,35.74,35.76,35.7,35.75,35414.0,32.286,32.3041,32.2499,32.295,35414.0
2020-08-24 10:20:00,35.74,35.78,35.74,35.77,45467.0,32.286,32.3221,32.286,32.3131,45467.0
2020-08-24 10:25:00,35.77,35.79,35.72,35.73,49218.0,32.3131,32.3312,32.2679,32.277,49218.0
2020-08-24 10:30:00,35.72,35.77,35.72,35.76,36014.0,32.2679,32.3131,32.2679,32.3041,36014.0
2020-08-24 10:35:00,35.76,35.78,35.74,35.75,46539.0,32.3041,32.3221,32.286,32.295,46539.0
2020-08-24 10:40:00,35.75,35.77,35.72,35.77,29401.0,32.295,32.3131,32.2679,32.3131,29401.0
2020-08-24 10:45:00,35.77,35.85,35.76,35.84,42423.0,32.3131,32.3854,32.3041,32.3763,42423.0
2020-08-24 10:50:00,35.85,35.89,35.82,35.88,39902.0,32.3854,32.4215,32.3583,32.4125,39902.0
2020-08-24 10:55:00,35.88,35.89,35.84,35.89,40282.0,32.4125,32.4215,32.3763,32.4215,40282.0
2020-08-24 11:00:00,35.88,35.95,35.88,35.94,75150.0,32.4125,32.4757,32.4125,32.4667,75150.0
2020-08-24 11:05:00,35.93,35.97,35.9,35.94,41024.0,32.4576,32.4938,32.4305,32.4667,41024.0
2020-08-24 11:10:00,35.95,35.97,35.92,35.94,32097.0,32.4757,32.4938,32.4486,32.4667,32097.0
2020-08-24 11:15:00,35.94,35.94,35.92,35.92,13812.0,32.4667,32.4667,32.4486,32.4486,13812.0
2020-08-24 11:20:00,35.93,35.94,35.9,35.92,74838.0,32.4576,32.4667,32.4305,32.4486,74838.0
2020-08-24 11:25:00,35.93,35.94,35.83,35.84,77805.0,32.4576,32.4667,32.3673,32.3763,77805.0
2020-08-24 11:30:00,35.84,35.86,35.8,35.84,108497.0,32.3763,32.3944,32.3402,32.3763,108497.0
2020-08-24 11:35:00,35.84,35.88,35.82,35.84,50270.0,32.3763,32.4125,32.3583,32.3763,50270.0
2020-08-24 11:40:00,35.84,35.85,35.82,35.83,21597.0,32.3763,32.3854,32.3583,32.3673,21597.0
2020-08-24 11:45:00,35.83,35.83,35.79,35.81,47573.0,32.3673,32.3673,32.3312,32.3492,47573.0
2020-08-24 11:50:00,35.8,35.84,35.79,35.79,82196.0,32.3402,32.3763,32.3312,32.3312,82196.0
2020-08-24 11:55:00,35.78,35.78,35.74,35.77,49993.0,32.3221,32.3221,32.286,32.3131,49993.0
2020-08-24 12:00:00,35.77,35.8,35.76,35.78,58050.0,32.3131,32.3402,32.3041,32.3221,58050.0
2020-08-24 12:05:00,35.78,35.79,35.73,35.74,15906.0,32.3221,32.3312,32.277,32.286,15906.0
2020-08-24 12:10:00,35.74,35.8,35.73,35.78,45114.0,32.286,32.3402,32.277,32.3221,45114.0
2020-08-24 12:15:00,35.78,35.84,35.76,35.81,76630.0,32.3221,32.3763,32.3041,32.3492,76630.0
2020-08-24 12:20:00,35.81,35.84,35.79,35.82,80987.0,32.3492,32.3763,32.3312,32.3583,80987.0
2020-08-24 12:25:00,35.82,35.83,35.79,35.8,45848.0,32.3583,32.3673,32.3312,32.3402,45848.0
2020-08-24 12:30:00,35.8,35.89,35.79,35.86,53776.0,32.3402,32.4215,32.3312,32.3944,53776.0
2020-08-24 12:35:00,35.86,35.88,35.85,35.88,17253.0,32.3944,32.4125,32.3854,32.4125,17253.0
2020-08-24 12:40:00,35.88,35.91,35.87,35.91,29885.0,32.4125,32.4396,32.4034,32.4396,29885.0
2020-08-24 12:45:00,35.91,35.94,35.89,35.9,23141.0,32.4396,32.4667,32.4215,32.4305,23141.0
2020-08-24 12:50:00,35.9,35.91,35.87,35.9,55905.0,32.4305,32.4396,32.4034,32.4305,55905.0
2020-08-24 12:55:00,35.89,35.91,35.88,35.89,22271.0,32.4215,32.4396,32.4125,32.4215,22271.0
2020-08-24 13:00:00,35.9,35.98,35.89,35.98,40564.0,32.4305,32.5028,32.4215,32.5028,40564.0
2020-08-24 13:05:00,35.97,35.99,35.96,35.97,19932.0,32.4938,32.5118,32.4847,32.4938,19932.0
2020-08-24 13:10:00,35.98,35.98,35.92,35.92,9569.0,32.5028,32.5028,32.4486,32.4486,9569.0
2020-08-24 13:15:00,35.93,35.94,35.92,35.92,23615.0,32.4576,32.4667,32.4486,32.4486,23615.0
2020-08-24 13:20:00,35.93,35.94,35.88,35.91,58951.0,32.4576,32.4667,32.4125,32.4396,58951.0
2020-08-24 13:25:00,35.91,35.95,35.9,35.93,35984.0,32.4396,32.4757,32.4305,32.4576,35984.0
2020-08-24 13:30:00,35.93,35.96,35.91,35.96,31826.0,32.4576,32.4847,32.4396,32.4847,31826.0
2020-08-24 13:35:00,35.95,35.98,35.95,35.96,22243.0,32.4757,32.5028,32.4757,32.4847,22243.0
2020-08-24 13:40:00,35.96,35.97,35.93,35.94,33227.0,32.4847,32.4938,32.4576,32.4667,33227.0
2020-08-24 13:45:00,35.94,35.96,35.91,35.93,30714.0,32.4667,32.4847,32.4396,32.4576,30714.0
2020-08-24 13:50:00,35.94,35.95,35.91,35.91,19263.0,32.4667,32.4757,32.4396,32.4396,19263.0
2020-08-24 13:55:00,35.91,35.94,35.91,35.91,12120.0,32.4396,32.4667,32.4396,32.4396,12120.0
2020-08-24 14:00:00,35.91,35.94,35.91,35.92,13430.0,32.4396,32.4667,32.4396,32.4486,13430.0
2020-08-24 14:05:00,35.93,35.94,35.92,35.94,15523.0,32.4576,32.4667,32.4486,32.4667,15523.0
2020-08-24 14:10:00,35.94,35.96,35.93,35.95,25509.0,32.4667,32.4847,32.4576,32.4757,25509.0
2020-08-24 14:15:00,35.96,35.97,35.94,35.96,10260.0,32.4847,32.4938,32.4667,32.4847,10260.0
2020-08-24 14:20:00,35.97,35.99,35.96,35.98,16421.0,32.4938,32.5118,32.4847,32.5028,16421.0
2020-08-24 14:25:00,35.97,36.0,35.96,36.0,37846.0,32.4938,32.5209,32.4847,32.5209,37846.0
2020-08-24 14:30:00,36.0,36.06,35.99,36.05,113055.0,32.5209,32.5751,32.5118,32.566,113055.0
2020-08-24 14:35:00,36.05,36.08,36.05,36.07,29612.0,32.566,32.5931,32.566,32.5841,29612.0
2020-08-24 14:40:00,36.07,36.08,36.05,36.07,26858.0,32.5841,32.5931,32.566,32.5841,26858.0
2020-08-24 14:45:00,36.07,36.09,36.0,36.0,24176.0,32.5841,32.6022,32.5209,32.5209,24176.0
2020-08-24 14:50:00,36.01,36.04,35.99,36.02,14760.0,32.5299,32.557,32.5118,32.5389,14760.0
2020-08-24 14:55:00,36.01,36.04,36.01,36.03,17489.0,32.5299,32.557,32.5299,32.548,17489.0
2020-08-24 15:00:00,36.03,36.03,36.01,36.02,21698.0,32.548,32.548,32.5299,32.5389,21698.0
2020-08-24 15:05:00,36.01,36.02,35.98,36.0,25181.0,32.5299,32.5389,32.5028,32.5209,25181.0
2020-08-24 15:10:00,36.01,36.02,35.98,36.02,39867.0,32.5299,32.5389,32.5028,32.5389,39867.0
2020-08-24 15:15:00,36.02,36.03,35.99,36.01,25429.0,32.5389,32.548,32.5118,32.5299,25429.0
2020-08-24 15:20:00,36.01,36.03,36.0,36.02,20357.0,32.5299,32.548,32.5209,32.5389,20357.0
2020-08-24 15:25:00,36.02,36.06,36.02,36.03,31409.0,32.5389,32.5751,32.5389,32.548,31409.0
2020-08-24 15:30:00,36.04,36.05,36.03,36.05,27065.0,32.557,32.566,32.548,32.566,27065.0
2020-08-24 15:35:00,36.05,36.05,36.01,36.01,37495.0,32.566,32.566,32.5299,32.5299,37495.0
2020-08-24 15:40:00,36.02,36.06,36.0,36.05,43228.0,32.5389,32.5751,32.5209,32.566,43228.0
2020-08-24 15:45:00,36.05,36.07,36.04,36.05,43470.0,32.566,32.5841,32.557,32.566,43470.0
2020-08-24 15:50:00,36.05,36.08,36.04,36.06,83534.0,32.566,32.5931,32.557,32.5751,83534.0
2020-08-24 15:55:00,36.07,36.08,36.02,36.06,222263.0,32.5841,32.5931,32.5389,32.5751,222263.0
2020-08-25 09:30:00,36.09,36.11,36.0,36.02,89014.0,32.6022,32.6202,32.5209,32.5389,89014.0
2020-08-25 09:35:00,36.02,36.16,35.99,36.01,61239.0,32.5389,32.6654,32.5118,32.5299,61239.0
2020-08-25 09:40:00,35.99,36.11,35.98,36.08,44182.0,32.5118,32.6202,32.5028,32.5931,44182.0
2020-08-25 09:45:00,36.07,36.15,36.05,36.1,47560.0,32.5841,32.6564,32.566,32.6112,47560.0
2020-08-25 09:50:00,36.09,36.11,36.0,36.09,57304.0,32.6022,32.6202,32.5209,32.6022,57304.0
2020-08-25 09:55:00,36.09,36.1,36.02,36.03,28167.0,32.6022,32.6112,32.5389,32.548,28167.0
2020-08-25 10:00:00,36.02,36.08,35.99,36.02,45734.0,32.5389,32.5931,32.5118,32.5389,45734.0
2020-08-25 10:05:00,36.04,36.04,35.97,35.98,44739.0,32.557,32.557,32.4938,32.5028,44739.0
2020-08-25 10:10:00,35.98,36.03,35.97,36.02,39361.0,32.5028,32.548,32.4938,32.5389,39361.0
2020-08-25 10:15:00,36.02,36.03,36.0,36.02,31979.0,32.5389,32.548,32.5209,32.5389,31979.0
2020-08-25 10:20:00,36.02,36.03,35.98,36.01,28590.0,32.5389,32.548,32.5028,32.5299,28590.0
2020-08-25 10:25:00,36.01,36.03,35.9,35.91,37304.0,32.5299,32.548,32.4305,32.4396,37304.0
2020-08-25 10:30:00,35.9,35.92,35.85,35.86,35020.0,32.4305,32.4486,32.3854,32.3944,35020.0
2020-08-25 10:35:00,35.87,35.9,35.85,35.87,36761.0,32.4034,32.4305,32.3854,32.4034,36761.0
2020-08-25 10:40:00,35.87,35.89,35.83,35.83,30050.0,32.4034,32.4215,32.3673,32.3673,30050.0
2020-08-25 10:45:00,35.83,35.88,35.81,35.87,42019.0,32.3673,32.4125,32.3492,32.4034,42019.0
2020-08-25 10:50:00,35.86,35.88,35.82,35.84,29549.0,32.3944,32.4125,32.3583,32.3763,29549.0
2020-08-25 10:55:00,35.84,35.85,35.8,35.81,31413.0,32.3763,32.3854,32.3402,32.3492,31413.0
2020-08-25 11:00:00,35.8,35.83,35.74,35.81,103726.0,32.3402,32.3673,32.286,32.3492,103726.0
2020-08-25 11:05:00,35.81,35.86,35.79,35.86,168957.0,32.3492,32.3944,32.3312,32.3944,168957.0
2020-08-25 11:10:00,35.86,35.87,35.81,35.82,53710.0,32.3944,32.4034,32.3492,32.3583,53710.0
2020-08-25 11:15:00,35.82,35.86,35.8,35.85,49415.0,32.3583,32.3944,32.3402,32.3854,49415.0
2020-08-25 11:20:00,35.85,35.86,35.81,35.83,18595.0,32.3854,32.3944,32.3492,32.3673,18595.0
2020-08-25 11:25:00,35.82,35.84,35.8,35.8,31573.0,32.3583,32.3763,32.3402,32.3402,31573.0
2020-08-25 11:30:00,35.81,35.83,35.8,35.8,23113.0,32.3492,32.3673,32.3402,32.3402,23113.0
2020-08-25 11:35:00,35.8,35.81,35.75,35.77,35597.0,32.3402,32.3492,32.295,32.3131,35597.0
2020-08-25 11:40:00,35.76,35.83,35.75,35.82,47018.0,32.3041,32.3673,32.295,32.3583,47018.0
2020-08-25 11:45:00,35.82,35.84,35.8,35.81,38183.0,32.3583,32.3763,32.3402,32.3492,38183.0
2020-08-25 11:50:00,35.81,35.88,35.8,35.87,33423.0,32.3492,32.4125,32.3402,32.4034,33423.0
2020-08-25 11:55:00,35.87,35.88,35.86,35.86,33463.0,32.4034,32.4125,32.3944,32.3944,33463.0
2020-08-25 12:00:00,35.87,35.9,35.83,35.9,65670.0,32.4034,32.4305,32.3673,32.4305,65670.0
2020-08-25 12:05:00,35.9,35.92,35.88,35.92,26575.0,32.4305,32.4486,32.4125,32.4486,26575.0
2020-08-25 12:10:00,35.92,35.95,35.91,35.92,24385.0,32.4486,32.4757,32.4396,32.4486,24385.0
2020-08-25 12:15:00,35.92,35.95,35.91,35.95,18381.0,32.4486,32.4757,32.4396,32.4757,18381.0
2020-08-25 12:20:00,35.94,35.99,35.94,35.98,20600.0,32.4667,32.5118,32.4667,32.5028,20600.0
2020-08-25 12:25:00,35.98,36.01,35.97,35.98,16082.0,32.5028,32.5299,32.4938,32.5028,16082.0
2020-08-25 12:30:00,35.97,35.98,35.94,35.97,19521.0,32.4938,32.5028,32.4667,32.4938,19521.0
2020-08-25 12:35:00,35.95,35.99,35.94,35.98,21691.0,32.4757,32.5118,32.4667,32.5028,21691.0
2020-08-25 12:40:00,35.97,35.99,35.94,35.96,24487.0,32.4938,32.5118,32.4667,32.4847,24487.0
2020-08-25 12:45:00,35.97,35.98,35.94,35.96,18853.0,32.4938,32.5028,32.4667,32.4847,18853.0
2020-08-25 12:50:00,35.97,35.99,35.95,35.99,16034.0,32.4938,32.5118,32.4757,32.5118,16034.0
2020-08-25 12:55:00,35.98,36.0,35.96,35.96,18816.0,32.5028,32.5209,32.4847,32.4847,18816.0
2020-08-25 13:00:00,35.97,35.99,35.95,35.98,26711.0,32.4938,32.5118,32.4757,32.5028,26711.0
2020-08-25 13:05:00,35.98,36.0,35.95,36.0,22253.0,32.5028,32.5209,32.4757,32.5209,22253.0
2020-08-25 13:10:00,36.0,36.02,35.99,35.99,84565.0,32.5209,32.5389,32.5118,32.5118,84565.0
2020-08-25 13:15:00,36.0,36.01,35.99,36.01,32907.0,32.5209,32.5299,32.5118,32.5299,32907.0
2020-08-25 13:20:00,36.01,36.02,36.0,36.0,17941.0,32.5299,32.5389,32.5209,32.5209,17941.0
2020-08-25 13:25:00,36.0,36.01,35.99,36.0,21663.0,32.5209,32.5299,32.5118,32.5209,21663.0
2020-08-25 13:30:00,35.99,36.01,35.98,35.99,18672.0,32.5118,32.5299,32.5028,32.5118,18672.0
2020-08-25 13:35:00,35.98,35.99,35.93,35.94,17209.0,32.5028,32.5118,32.4576,32.4667,17209.0
2020-08-25 13:40:00,35.94,35.94,35.92,35.94,121111.0,32.4667,32.4667,32.4486,32.4667,121111.0
2020-08-25 13:45:00,35.93,35.95,35.89,35.9,30224.0,32.4576,32.4757,32.4215,32.4305,30224.0
2020-08-25 13:50:00,35.9,35.91,35.88,35.9,17176.0,32.4305,32.4396,32.4125,32.4305,17176.0
2020-08-25 13:55:00,35.9,35.92,35.89,35.91,46063.0,32.4305,32.4486,32.4215,32.4396,46063.0
2020-08-25 14:00:00,35.9,35.95,35.9,35.94,21469.0,32.4305,32.4757,32.4305,32.4667,21469.0
2020-08-25 14:05:00,35.95,35.95,35.94,35.94,8984.0,32.4757,32.4757,32.4667,32.4667,8984.0
2020-08-25 14:10:00,35.94,35.97,35.93,35.97,36594.0,32.4667,32.4938,32.4576,32.4938,36594.0
2020-08-25 14:15:00,35.97,36.01,35.95,35.98,37778.0,32.4938,32.5299,32.4757,32.5028,37778.0
2020-08-25 14:20:00,35.98,36.0,35.97,35.98,13953.0,32.5028,32.5209,32.4938,32.5028,13953.0
2020-08-25 14:25:00,35.98,35.98,35.96,35.96,9192.0,32.5028,32.5028,32.4847,32.4847,9192.0
2020-08-25 14:30:00,35.97,35.99,35.95,35.98,18594.0,32.4938,32.5118,32.4757,32.5028,18594.0
2020-08-25 14:35:00,35.99,36.01,35.97,36.01,27364.0,32.5118,32.5299,32.4938,32.5299,27364.0
2020-08-25 14:40:00,36.01,36.03,35.97,35.98,35657.0,32.5299,32.548,32.4938,32.5028,35657.0
2020-08-25 14:45:00,35.98,36.02,35.98,36.01,20656.0,32.5028,32.5389,32.5028,32.5299,20656.0
2020-08-25 14:50:00,36.0,36.03,35.99,36.03,14714.0,32.5209,32.548,32.5118,32.548,14714.0
2020-08-25 14:55:00,36.02,36.05,36.01,36.02,35171.0,32.5389,32.566,32.5299,32.5389,35171.0
2020-08-25 15:00:00,36.01,36.03,36.0,36.02,25639.0,32.5299,32.548,32.5209,32.5389,25639.0
2020-08-25 15:05:00,36.02,36.03,36.01,36.02,11156.0,32.5389,32.548,32.5299,32.5389,11156.0
2020-08-25 15:10:00,36.02,36.04,36.01,36.04,16679.0,32.5389,32.557,32.5299,32.557,16679.0
2020-08-25 15:15:00,36.04,36.06,36.03,36.04,46261.0,32.557,32.5751,32.548,32.557,46261.0
2020-08-25 15:20:00,36.04,36.06,36.02,36.04,33503.0,32.557,32.5751,32.5389,32.557,33503.0
2020-08-25 15:25:00,36.05,36.06,36.02,36.05,35090.0,32.566,32.5751,32.5389,32.566,35090.0
2020-08-25 15:30:00,36.05,36.08,36.05,36.05,32827.0,32.566,32.5931,32.566,32.566,32827.0
2020-08-25 15:35:00,36.05,36.09,36.05,36.08,59767.0,32.566,32.6022,32.566,32.5931,59767.0
2020-08-25 15:40:00,36.08,36.09,36.07,36.09,26627.0,32.5931,32.6022,32.5841,32.6022,26627.0
2020-08-25 15:45:00,36.09,36.12,36.08,36.1,71026.0,32.6022,32.6293,32.5931,32.6112,71026.0
2020-08-25 15:50:00,36.11,36.12,36.08,36.12,88445.0,32.6202,32.6293,32.5931,32.6293,88445.0
2020-08-25 15:55:00,36.12,36.12,36.07,36.09,214312.0,32.6293,32.6293,32.5841,32.6022,214312.0
2020-08-26 09:30:00,35.98,36.04,35.9,35.96,103426.0,32.5028,32.557,32.4305,32.4847,103426.0
2020-08-26 09:35:00,35.95,35.95,35.8,35.88,63863.0,32.4757,32.4757,32.3402,32.4125,63863.0
2020-08-26 09:40:00,35.88,35.95,35.85,35.9,31406.0,32.4125,32.4757,32.3854,32.4305,31406.0
2020-08-26 09:45:00,35.9,35.96,35.88,35.96,28424.0,32.4305,32.4847,32.4125,32.4847,28424.0
2020-08-26 09:50:00,35.96,36.01,35.9,35.93,28246.0,32.4847,32.5299,32.4305,32.4576,28246.0
2020-08-26 09:55:00,35.92,35.92,35.87,35.89,22281.0,32.4486,32.4486,32.4034,32.4215,22281.0
2020-08-26 10:00:00,35.88,35.88,35.82,35.83,41323.0,32.4125,32.4125,32.3583,32.3673,41323.0
2020-08-26 10:05:00,35.83,35.83,35.75,35.76,47151.0,32.3673,32.3673,32.295,32.3041,47151.0
2020-08-26 10:10:00,35.76,35.84,35.76,35.83,43376.0,32.3041,32.3763,32.3041,32.3673,43376.0
2020-08-26 10:15:00,35.83,35.85,35.81,35.84,32132.0,32.3673,32.3854,32.3492,32.3763,32132.0
2020-08-26 10:20:00,35.84,35.9,35.83,35.89,22913.0,32.3763,32.4305,32.3673,32.4215,22913.0
2020-08-26 10:25:00,35.9,35.9,35.85,35.85,22053.0,32.4305,32.4305,32.3854,32.3854,22053.0
2020-08-26 10:30:00,35.85,35.89,35.83,35.84,22569.0,32.3854,32.4215,32.3673,32.3763,22569.0
2020-08-26 10:35:00,35.84,35.85,35.8,35.84,22751.0,32.3763,32.3854,32.3402,32.3763,22751.0
2020-08-26 10:40:00,35.84,35.87,35.81,35.82,32870.0,32.3763,32.4034,32.3492,32.3583,32870.0
2020-08-26 10:45:00,35.82,35.84,35.81,35.82,28324.0,32.3583,32.3763,32.3492,32.3583,28324.0
2020-08-26 10:50:00,35.82,35.84,35.79,35.81,31553.0,32.3583,32.3763,32.3312,32.3492,31553.0
2020-08-26 10:55:00,35.81,35.85,35.81,35.82,34209.0,32.3492,32.3854,32.3492,32.3583,34209.0
2020-08-26 11:00:00,35.82,35.86,35.82,35.85,15123.0,32.3583,32.3944,32.3583,32.3854,15123.0
2020-08-26 11:05:00,35.85,35.86,35.8,35.82,84462.0,32.3854,32.3944,32.3402,32.3583,84462.0
2020-08-26 11:10:00,35.82,35.83,35.75,35.76,49673.0,32.3583,32.3673,32.295,32.3041,49673.0
2020-08-26 11:15:00,35.76,35.77,35.64,35.65,59090.0,32.3041,32.3131,32.1957,32.2047,59090.0
2020-08-26 11:20:00,35.65,35.72,35.64,35.7,56135.0,32.2047,32.2679,32.1957,32.2499,56135.0
2020-08-26 11:25:00,35.7,35.71,35.67,35.7,31231.0,32.2499,32.2589,32.2228,32.2499,31231.0
2020-08-26 11:30:00,35.7,35.75,35.7,35.73,90577.0,32.2499,32.295,32.2499,32.277,90577.0
2020-08-26 11:35:00,35.73,35.74,35.66,35.69,50182.0,32.277,32.286,32.2137,32.2408,50182.0
2020-08-26 11:40:00,35.69,35.74,35.67,35.73,21304.0,32.2408,32.286,32.2228,32.277,21304.0
2020-08-26 11:45:00,35.73,35.75,35.72,35.74,23635.0,32.277,32.295,32.2679,32.286,23635.0
2020-08-26 11:50:00,35.73,35.79,35.73,35.78,20061.0,32.277,32.3312,32.277,32.3221,20061.0
2020-08-26 11:55:00,35.79,35.84,35.78,35.84,27804.0,32.3312,32.3763,32.3221,32.3763,27804.0
2020-08-26 12:00:00,35.84,35.91,35.84,35.91,45153.0,32.3763,32.4396,32.3763,32.4396,45153.0
2020-08-26 12:05:00,35.91,35.95,35.9,35.95,48618.0,32.4396,32.4757,32.4305,32.4757,48618.0
2020-08-26 12:10:00,35.95,35.96,35.92,35.95,29775.0,32.4757,32.4847,32.4486,32.4757,29775.0
2020-08-26 12:15:00,35.94,35.97,35.92,35.96,48085.0,32.4667,32.4938,32.4486,32.4847,48085.0
2020-08-26 12:20:00,35.96,36.0,35.95,36.0,29541.0,32.4847,32.5209,32.4757,32.5209,29541.0
2020-08-26 12:25:00,35.99,36.0,35.93,35.95,45100.0,32.5118,32.5209,32.4576,32.4757,45100.0
2020-08-26 12:30:00,35.95,35.96,35.92,35.93,24944.0,32.4757,32.4847,32.4486,32.4576,24944.0
2020-08-26 12:35:00,35.92,35.95,35.91,35.95,25686.0,32.4486,32.4757,32.4396,32.4757,25686.0
2020-08-26 12:40:00,35.94,35.98,35.93,35.94,25572.0,32.4667,32.5028,32.4576,32.4667,25572.0
2020-08-26 12:45:00,35.93,35.95,35.91,35.94,22110.0,32.4576,32.4757,32.4396,32.4667,22110.0
2020-08-26 12:50:00,35.94,35.99,35.93,35.98,20611.0,32.4667,32.5118,32.4576,32.5028,20611.0
2020-08-26 12:55:00,35.98,36.02,35.97,36.0,44672.0,32.5028,32.5389,32.4938,32.5209,44672.0
2020-08-26 13:00:00,36.0,36.05,35.99,36.04,36283.0,32.5209,32.566,32.5118,32.557,36283.0
2020-08-26 13:05:00,36.04,36.04,36.0,36.01,18569.0,32.557,32.557,32.5209,32.5299,18569.0
2020-08-26 13:10:00,36.01,36.03,36.0,36.02,22481.0,32.5299,32.548,32.5209,32.5389,22481.0
2020-08-26 13:15:00,36.02,36.04,36.0,36.01,31861.0,32.5389,32.557,32.5209,32.5299,31861.0
2020-08-26 13:20:00,36.01,36.04,35.99,36.04,25829.0,32.5299,32.557,32.5118,32.557,25829.0
2020-08-26 13:25:00,36.04,36.06,36.0,36.02,21720.0,32.557,32.5751,32.5209,32.5389,21720.0
2020-08-26 13:30:00,36.01,36.11,36.0,36.08,36163.0,32.5299,32.6202,32.5209,32.5931,36163.0
2020-08-26 13:35:00,36.07,36.07,36.02,36.05,18916.0,32.5841,32.5841,32.5389,32.566,18916.0
2020-08-26 13:40:00,36.05,36.12,36.04,36.11,54171.0,32.566,32.6293,32.557,32.6202,54171.0
2020-08-26 13:45:00,36.11,36.14,36.1,36.13,48641.0,32.6202,32.6473,32.6112,32.6383,48641.0
2020-08-26 13:50:00,36.13,36.15,36.11,36.13,42763.0,32.6383,32.6564,32.6202,32.6383,42763.0
2020-08-26 13:55:00,36.13,36.16,36.13,36.15,45047.0,32.6383,32.6654,32.6383,32.6564,45047.0
2020-08-26 14:00:00,36.15,36.19,36.13,36.19,41206.0,32.6564,32.6925,32.6383,32.6925,41206.0
2020-08-26 14:05:00,36.19,36.2,36.16,36.19,30663.0,32.6925,32.7016,32.6654,32.6925,30663.0
2020-08-26 14:10:00,36.18,36.23,36.18,36.2,38174.0,32.6835,32.7287,32.6835,32.7016,38174.0
2020-08-26 14:15:00,36.21,36.21,36.17,36.19,33259.0,32.7106,32.7106,32.6744,32.6925,33259.0
2020-08-26 14:20:00,36.19,36.23,36.18,36.23,26529.0,32.6925,32.7287,32.6835,32.7287,26529.0
2020-08-26 14:25:00,36.23,36.26,36.18,36.19,47994.0,32.7287,32.7558,32.6835,32.6925,47994.0
2020-08-26 14:30:00,36.18,36.23,36.18,36.2,18195.0,32.6835,32.7287,32.6835,32.7016,18195.0
2020-08-26 14:35:00,36.2,36.22,36.17,36.19,18981.0,32.7016,32.7196,32.6744,32.6925,18981.0
2020-08-26 14:40:00,36.19,36.21,36.17,36.18,26741.0,32.6925,32.7106,32.6744,32.6835,26741.0
2020-08-26 14:45:00,36.18,36.2,36.17,36.19,25361.0,32.6835,32.7016,32.6744,32.6925,25361.0
2020-08-26 14:50:00,36.19,36.22,36.18,36.22,18158.0,32.6925,32.7196,32.6835,32.7196,18158.0
2020-08-26 14:55:00,36.21,36.3,36.2,36.3,111911.0,32.7106,32.7919,32.7016,32.7919,111911.0
2020-08-26 15:00:00,36.3,36.32,36.27,36.3,45929.0,32.7919,32.81,32.7648,32.7919,45929.0
2020-08-26 15:05:00,36.3,36.34,36.29,36.33,40592.0,32.7919,32.828,32.7829,32.819,40592.0
2020-08-26 15:10:00,36.34,36.36,36.32,36.34,34791.0,32.828,32.8461,32.81,32.828,34791.0
2020-08-26 15:15:00,36.34,36.34,36.3,36.32,27519.0,32.828,32.828,32.7919,32.81,27519.0
2020-08-26 15:20:00,36.32,36.38,36.3,36.38,40131.0,32.81,32.8642,32.7919,32.8642,40131.0
2020-08-26 15:25:00,36.38,36.39,36.35,36.39,45894.0,32.8642,32.8732,32.8371,32.8732,45894.0
2020-08-26 15:30:00,36.39,36.43,36.34,36.36,92190.0,32.8732,32.9093,32.828,32.8461,92190.0
2020-08-26 15:35:00,36.35,36.39,36.34,36.36,35202.0,32.8371,32.8732,32.828,32.8461,35202.0
2020-08-26 15:40:00,36.35,36.36,36.33,36.34,63798.0,32.8371,32.8461,32.819,32.828,63798.0
2020-08-26 15:45:00,36.33,36.36,36.31,36.34,100643.0,32.819,32.8461,32.8009,32.828,100643.0
2020-08-26 15:50:00,36.35,36.37,36.32,36.36,107887.0,32.8371,32.8551,32.81,32.8461,107887.0
2020-08-26 15:55:00,36.37,36.37,36.33,36.36,316684.0,32.8551,32.8551,32.819,32.8461,316684.0
2020-08-27 09:30:00,36.42,36.47,36.34,36.36,101279.0,32.9003,32.9455,32.828,32.8461,101279.0
2020-08-27 09:35:00,36.36,36.6,36.36,36.5,91904.0,32.8461,33.0629,32.8461,32.9726,91904.0
2020-08-27 09:40:00,36.5,36.63,36.43,36.6,43236.0,32.9726,33.09,32.9093,33.0629,43236.0
2020-08-27 09:45:00,36.59,36.6,36.47,36.48,36383.0,33.0539,33.0629,32.9455,32.9545,36383.0
2020-08-27 09:50:00,36.48,36.56,36.44,36.56,45742.0,32.9545,33.0268,32.9184,33.0268,45742.0
2020-08-27 09:55:00,36.56,36.57,36.37,36.42,64271.0,33.0268,33.0358,32.8551,32.9003,64271.0
2020-08-27 10:00:00,36.42,36.55,36.4,36.41,66331.0,32.9003,33.0177,32.8822,32.8913,66331.0
2020-08-27 10:05:00,36.41,36.43,36.29,36.31,37800.0,32.8913,32.9093,32.7829,32.8009,37800.0
2020-08-27 10:10:00,36.32,36.33,36.23,36.27,56494.0,32.81,32.819,32.7287,32.7648,56494.0
2020-08-27 10:15:00,36.27,36.28,36.14,36.19,98671.0,32.7648,32.7738,32.6473,32.6925,98671.0
2020-08-27 10:20:00,36.18,36.26,36.18,36.25,40006.0,32.6835,32.7558,32.6835,32.7467,40006.0
2020-08-27 10:25:00,36.25,36.27,36.22,36.26,53897.0,32.7467,32.7648,32.7196,32.7558,53897.0
2020-08-27 10:30:00,36.26,36.31,36.24,36.27,56623.0,32.7558,32.8009,32.7377,32.7648,56623.0
2020-08-27 10:35:00,36.27,36.3,36.2,36.27,43720.0,32.7648,32.7919,32.7016,32.7648,43720.0
2020-08-27 10:40:00,36.27,36.29,36.25,36.26,16775.0,32.7648,32.7829,32.7467,32.7558,16775.0
2020-08-27 10:45:00,36.25,36.27,36.22,36.26,24946.0,32.7467,32.7648,32.7196,32.7558,24946.0
2020-08-27 10:50:00,36.26,36.33,36.24,36.31,47868.0,32.7558,32.819,32.7377,32.8009,47868.0
2020-08-27 10:55:00,36.31,36.36,36.28,36.34,54688.0,32.8009,32.8461,32.7738,32.828,54688.0
2020-08-27 11:00:00,36.34,36.42,36.33,36.38,32205.0,32.828,32.9003,32.819,32.8642,32205.0
2020-08-27 11:05:00,36.38,36.45,36.37,36.44,39779.0,32.8642,32.9274,32.8551,32.9184,39779.0
2020-08-27 11:10:00,36.44,36.48,36.44,36.47,20984.0,32.9184,32.9545,32.9184,32.9455,20984.0
2020-08-27 11:15:00,36.49,36.49,36.4,36.42,25276.0,32.9635,32.9635,32.8822,32.9003,25276.0
2020-08-27 11:20:00,36.42,36.5,36.42,36.47,78882.0,32.9003,32.9726,32.9003,32.9455,78882.0
2020-08-27 11:25:00,36.47,36.54,36.44,36.49,99760.0,32.9455,33.0087,32.9184,32.9635,99760.0
2020-08-27 11:30:00,36.49,36.62,36.47,36.62,51875.0,32.9635,33.081,32.9455,33.081,51875.0
2020-08-27 11:35:00,36.61,36.64,36.57,36.64,41798.0,33.0719,33.099,33.0358,33.099,41798.0
2020-08-27 11:40:00,36.64,36.7,36.62,36.7,27097.0,33.099,33.1532,33.081,33.1532,27097.0
2020-08-27 11:45:00,36.69,36.71,36.65,36.67,40639.0,33.1442,33.1623,33.1081,33.1261,40639.0
2020-08-27 11:50:00,36.67,36.67,36.57,36.59,22599.0,33.1261,33.1261,33.0358,33.0539,22599.0
2020-08-27 11:55:00,36.6,36.61,36.56,36.6,20003.0,33.0629,33.0719,33.0268,33.0629,20003.0
2020-08-27 12:00:00,36.6,36.68,36.6,36.64,35777.0,33.0629,33.1352,33.0629,33.099,35777.0
2020-08-27 12:05:00,36.63,36.65,36.57,36.6,27328.0,33.09,33.1081,33.0358,33.0629,27328.0
2020-08-27 12:10:00,36.6,36.62,36.58,36.59,25521.0,33.0629,33.081,33.0448,33.0539,25521.0
2020-08-27 12:15:00,36.59,36.69,36.59,36.59,223516.0,33.0539,33.1442,33.0539,33.0539,223516.0
2020-08-27 12:20:00,36.59,36.64,36.51,36.54,62332.0,33.0539,33.099,32.9816,33.0087,62332.0
2020-08-27 12:25:00,36.53,36.58,36.51,36.55,52373.0,32.9997,33.0448,32.9816,33.0177,52373.0
2020-08-27 12:30:00,36.55,36.57,36.49,36.5,24972.0,33.0177,33.0358,32.9635,32.9726,24972.0
2020-08-27 12:35:00,36.49,36.52,36.45,36.48,37444.0,32.9635,32.9906,32.9274,32.9545,37444.0
2020-08-27 12:40:00,36.48,36.53,36.45,36.51,45584.0,32.9545,32.9997,32.9274,32.9816,45584.0
2020-08-27 12:45:00,36.51,36.55,36.48,36.49,47923.0,32.9816,33.0177,32.9545,32.9635,47923.0
2020-08-27 12:50:00,36.48,36.49,36.37,36.38,46295.0,32.9545,32.9635,32.8551,32.8642,46295.0
2020-08-27 12:55:00,36.38,36.4,36.32,36.34,42393.0,32.8642,32.8822,32.81,32.828,42393.0
2020-08-27 13:00:00,36.34,36.36,36.3,36.34,34257.0,32.828,32.8461,32.7919,32.828,34257.0
2020-08-27 13:05:00,36.34,36.4,36.31,36.37,30250.0,32.828,32.8822,32.8009,32.8551,30250.0
2020-08-27 13:10:00,36.36,36.38,36.34,36.37,38705.0,32.8461,32.8642,32.828,32.8551,38705.0
2020-08-27 13:15:00,36.38,36.4,36.31,36.33,48324.0,32.8642,32.8822,32.8009,32.819,48324.0
2020-08-27 13:20:00,36.32,36.37,36.31,36.34,27542.0,32.81,32.8551,32.8009,32.828,27542.0
2020-08-27 13:25:00,36.34,36.38,36.34,36.37,25794.0,32.828,32.8642,32.828,32.8551,25794.0
2020-08-27 13:30:00,36.37,36.44,36.37,36.39,47853.0,32.8551,32.9184,32.8551,32.8732,47853.0
2020-08-27 13:35:00,36.39,36.4,36.35,36.38,56291.0,32.8732,32.8822,32.8371,32.8642,56291.0
2020-08-27 13:40:00,36.39,36.42,36.37,36.4,19082.0,32.8732,32.9003,32.8551,32.8822,19082.0
2020-08-27 13:45:00,36.4,36.42,36.36,36.42,29048.0,32.8822,32.9003,32.8461,32.9003,29048.0
2020-08-27 13:50:00,36.41,36.42,36.38,36.4,65891.0,32.8913,32.9003,32.8642,32.8822,65891.0
2020-08-27 13:55:00,36.4,36.44,36.39,36.42,31633.0,32.8822,32.9184,32.8732,32.9003,31633.0
2020-08-27 14:00:00,36.41,36.5,36.41,36.49,54957.0,32.8913,32.9726,32.8913,32.9635,54957.0
2020-08-27 14:05:00,36.49,36.49,36.43,36.45,50112.0,32.9635,32.9635,32.9093,32.9274,50112.0
2020-08-27 14:10:00,36.45,36.46,36.39,36.43,29432.0,32.9274,32.9364,32.8732,32.9093,29432.0
2020-08-27 14:15:00,36.42,36.44,36.37,36.38,24038.0,32.9003,32.9184,32.8551,32.8642,24038.0
2020-08-27 14:20:00,36.37,36.42,36.36,36.39,30339.0,32.8551,32.9003,32.8461,32.8732,30339.0
2020-08-27 14:25:00,36.39,36.41,36.33,36.41,32750.0,32.8732,32.8913,32.819,32.8913,32750.0
2020-08-27 14:30:00,36.41,36.41,36.33,36.34,22481.0,32.8913,32.8913,32.819,32.828,22481.0
2020-08-27 14:35:00,36.33,36.39,36.33,36.36,22775.0,32.819,32.8732,32.819,32.8461,22775.0
2020-08-27 14:40:00,36.36,36.37,36.34,36.36,73016.0,32.8461,32.8551,32.828,32.8461,73016.0
2020-08-27 14:45:00,36.35,36.36,36.3,36.32,48101.0,32.8371,32.8461,32.7919,32.81,48101.0
2020-08-27 14:50:00,36.32,36.35,36.31,36.32,24228.0,32.81,32.8371,32.8009,32.81,24228.0
2020-08-27 14:55:00,36.32,36.36,36.3,36.32,31075.0,32.81,32.8461,32.7919,32.81,31075.0
2020-08-27 15:00:00,36.33,36.34,36.28,36.34,51407.0,32.819,32.828,32.7738,32.828,51407.0
2020-08-27 15:05:00,36.34,36.37,36.32,36.36,28774.0,32.828,32.8551,32.81,32.8461,28774.0
2020-08-27 15:10:00,36.35,36.36,36.33,36.33,37448.0,32.8371,32.8461,32.819,32.819,37448.0
2020-08-27 15:15:00,36.34,36.38,36.33,36.37,33941.0,32.828,32.8642,32.819,32.8551,33941.0
2020-08-27 15:20:00,36.38,36.41,36.35,36.35,43670.0,32.8642,32.8913,32.8371,32.8371,43670.0
2020-08-27 15:25:00,36.35,36.36,36.28,36.29,40434.0,32.8371,32.8461,32.7738,32.7829,40434.0
2020-08-27 15:30:00,36.3,36.31,36.27,36.3,34598.0,32.7919,32.8009,32.7648,32.7919,34598.0
2020-08-27 15:35:00,36.3,36.33,36.28,36.3,75475.0,32.7919,32.819,32.7738,32.7919,75475.0
2020-08-27 15:40:00,36.3,36.37,36.29,36.33,75047.0,32.7919,32.8551,32.7829,32.819,75047.0
2020-08-27 15:45:00,36.33,36.34,36.27,36.29,93513.0,32.819,32.828,32.7648,32.7829,93513.0
2020-08-27 15:50:00,36.28,36.3,36.25,36.29,179533.0,32.7738,32.7919,32.7467,32.7829,179533.0
2020-08-27 15:55:00,36.29,36.3,36.16,36.16,612687.0,32.7829,32.7919,32.6654,32.6654,612687.0
2020-08-28 09:30:00,36.21,36.21,35.92,36.08,175987.0,32.7106,32.7106,32.4486,32.5931,175987.0
2020-08-28 09:35:00,36.07,36.14,36.01,36.05,62522.0,32.5841,32.6473,32.5299,32.566,62522.0
2020-08-28 09:40:00,36.05,36.09,35.9,35.9,70192.0,32.566,32.6022,32.4305,32.4305,70192.0
2020-08-28 09:45:00,35.88,35.91,35.8,35.85,72674.0,32.4125,32.4396,32.3402,32.3854,72674.0
2020-08-28 09:50:00,35.84,35.85,35.69,35.75,131009.0,32.3763,32.3854,32.2408,32.295,131009.0
2020-08-28 09:55:00,35.75,35.89,35.73,35.88,64322.0,32.295,32.4215,32.277,32.4125,64322.0
2020-08-28 10:00:00,35.88,35.88,35.76,35.81,84809.0,32.4125,32.4125,32.3041,32.3492,84809.0
2020-08-28 10:05:00,35.8,35.89,35.68,35.68,109172.0,32.3402,32.4215,32.2318,32.2318,109172.0
2020-08-28 10:10:00,35.68,35.69,35.46,35.46,249216.0,32.2318,32.2408,32.0331,32.0331,249216.0
2020-08-28 10:15:00,35.46,35.57,35.41,35.55,126277.0,32.0331,32.1324,31.9879,32.1144,126277.0
2020-08-28 10:20:00,35.55,35.6,35.49,35.56,71003.0,32.1144,32.1595,32.0602,32.1234,71003.0
2020-08-28 10:25:00,35.55,35.59,35.37,35.5,138539.0,32.1144,32.1505,31.9518,32.0692,138539.0
2020-08-28 10:30:00,35.49,35.5,35.46,35.47,34695.0,32.0602,32.0692,32.0331,32.0421,34695.0
2020-08-28 10:35:00,35.47,35.5,35.4,35.48,58223.0,32.0421,32.0692,31.9789,32.0511,58223.0
2020-08-28 10:40:00,35.48,35.59,35.47,35.58,44080.0,32.0511,32.1505,32.0421,32.1415,44080.0
2020-08-28 10:45:00,35.58,35.59,35.47,35.53,51269.0,32.1415,32.1505,32.0421,32.0963,51269.0
2020-08-28 10:50:00,35.53,35.55,35.49,35.55,43692.0,32.0963,32.1144,32.0602,32.1144,43692.0
2020-08-28 10:55:00,35.55,35.58,35.46,35.47,60798.0,32.1144,32.1415,32.0331,32.0421,60798.0
2020-08-28 11:00:00,35.46,35.48,35.38,35.4,102580.0,32.0331,32.0511,31.9608,31.9789,102580.0
2020-08-28 11:05:00,35.4,35.44,35.39,35.41,74825.0,31.9789,32.015,31.9698,31.9879,74825.0
2020-08-28 11:10:00,35.41,35.58,35.41,35.57,74595.0,31.9879,32.1415,31.9879,32.1324,74595.0
2020-08-28 11:15:00,35.56,35.59,35.49,35.5,44517.0,32.1234,32.1505,32.0602,32.0692,44517.0
2020-08-28 11:20:00,35.5,35.53,35.39,35.39,45721.0,32.0692,32.0963,31.9698,31.9698,45721.0
2020-08-28 11:25:00,35.39,35.49,35.37,35.47,51704.0,31.9698,32.0602,31.9518,32.0421,51704.0
2020-08-28 11:30:00,35.46,35.48,35.44,35.47,38381.0,32.0331,32.0511,32.015,32.0421,38381.0
2020-08-28 11:35:00,35.47,35.49,35.45,35.47,37075.0,32.0421,32.0602,32.024,32.0421,37075.0
2020-08-28 11:40:00,35.46,35.47,35.37,35.38,32167.0,32.0331,32.0421,31.9518,31.9608,32167.0
2020-08-28 11:45:00,35.38,35.41,35.36,35.39,75808.0,31.9608,31.9879,31.9427,31.9698,75808.0
2020-08-28 11:50:00,35.4,35.44,35.36,35.36,38975.0,31.9789,32.015,31.9427,31.9427,38975.0
2020-08-28 11:55:00,35.37,35.42,35.35,35.41,31806.0,31.9518,31.9969,31.9337,31.9879,31806.0
2020-08-28 12:00:00,35.41,35.46,35.4,35.43,36422.0,31.9879,32.0331,31.9789,32.006,36422.0
2020-08-28 12:05:00,35.44,35.5,35.39,35.4,57990.0,32.015,32.0692,31.9698,31.9789,57990.0
2020-08-28 12:10:00,35.4,35.47,35.4,35.46,37298.0,31.9789,32.0421,31.9789,32.0331,37298.0
2020-08-28 12:15:00,35.45,35.5,35.45,35.48,38878.0,32.024,32.0692,32.024,32.0511,38878.0
2020-08-28 12:20:00,35.48,35.48,35.43,35.45,26984.0,32.0511,32.0511,32.006,32.024,26984.0
2020-08-28 12:25:00,35.44,35.46,35.39,35.46,56848.0,32.015,32.0331,31.9698,32.0331,56848.0
2020-08-28 12:30:00,35.46,35.52,35.45,35.5,35405.0,32.0331,32.0873,32.024,32.0692,35405.0
2020-08-28 12:35:00,35.51,35.55,35.49,35.55,55144.0,32.0782,32.1144,32.0602,32.1144,55144.0
2020-08-28 12:40:00,35.55,35.56,35.53,35.55,51430.0,32.1144,32.1234,32.0963,32.1144,51430.0
2020-08-28 12:45:00,35.55,35.57,35.51,35.52,33765.0,32.1144,32.1324,32.0782,32.0873,33765.0
2020-08-28 12:50:00,35.52,35.52,35.44,35.45,20861.0,32.0873,32.0873,32.015,32.024,20861.0
2020-08-28 12:55:00,35.45,35.45,35.36,35.39,122058.0,32.024,32.024,31.9427,31.9698,122058.0
2020-08-28 13:00:00,35.4,35.42,35.36,35.38,29458.0,31.9789,31.9969,31.9427,31.9608,29458.0
2020-08-28 13:05:00,35.39,35.41,35.38,35.41,23153.0,31.9698,31.9879,31.9608,31.9879,23153.0
2020-08-28 13:10:00,35.41,35.41,35.35,35.37,33813.0,31.9879,31.9879,31.9337,31.9518,33813.0
2020-08-28 13:15:00,35.37,35.38,35.33,35.35,56502.0,31.9518,31.9608,31.9156,31.9337,56502.0
2020-08-28 13:20:00,35.35,35.35,35.32,35.34,51422.0,31.9337,31.9337,31.9066,31.9247,51422.0
2020-08-28 13:25:00,35.33,35.34,35.23,35.23,74392.0,31.9156,31.9247,31.8253,31.8253,74392.0
2020-08-28 13:30:00,35.24,35.31,35.23,35.24,66264.0,31.8343,31.8976,31.8253,31.8343,66264.0
2020-08-28 13:35:00,35.23,35.27,35.19,35.27,75986.0,31.8253,31.8614,31.7892,31.8614,75986.0
2020-08-28 13:40:00,35.27,35.29,35.24,35.25,38972.0,31.8614,31.8795,31.8343,31.8434,38972.0
2020-08-28 13:45:00,35.25,35.28,35.24,35.25,17482.0,31.8434,31.8705,31.8343,31.8434,17482.0
2020-08-28 13:50:00,35.25,35.29,35.24,35.26,21008.0,31.8434,31.8795,31.8343,31.8524,21008.0
2020-08-28 13:55:00,35.25,35.25,35.21,35.25,32613.0,31.8434,31.8434,31.8072,31.8434,32613.0
2020-08-28 14:00:00,35.25,35.27,35.22,35.22,38642.0,31.8434,31.8614,31.8163,31.8163,38642.0
2020-08-28 14:05:00,35.23,35.24,35.2,35.21,27927.0,31.8253,31.8343,31.7982,31.8072,27927.0
2020-08-28 14:10:00,35.2,35.23,35.17,35.2,39264.0,31.7982,31.8253,31.7711,31.7982,39264.0
2020-08-28 14:15:00,35.2,35.21,35.16,35.17,51551.0,31.7982,31.8072,31.7621,31.7711,51551.0
2020-08-28 14:20:00,35.18,35.18,35.1,35.11,64838.0,31.7801,31.7801,31.7079,31.7169,64838.0
2020-08-28 14:25:00,35.12,35.14,35.11,35.11,33201.0,31.7259,31.744,31.7169,31.7169,33201.0
2020-08-28 14:30:00,35.12,35.13,35.1,35.11,45036.0,31.7259,31.735,31.7079,31.7169,45036.0
2020-08-28 14:35:00,35.11,35.13,35.1,35.12,31583.0,31.7169,31.735,31.7079,31.7259,31583.0
2020-08-28 14:40:00,35.11,35.12,35.1,35.11,35336.0,31.7169,31.7259,31.7079,31.7169,35336.0
2020-08-28 14:45:00,35.11,35.11,35.05,35.07,84680.0,31.7169,31.7169,31.6627,31.6808,84680.0
2020-08-28 14:50:00,35.07,35.11,35.03,35.09,97154.0,31.6808,31.7169,31.6446,31.6988,97154.0
2020-08-28 14:55:00,35.09,35.09,35.04,35.05,69614.0,31.6988,31.6988,31.6537,31.6627,69614.0
2020-08-28 15:00:00,35.06,35.08,35.02,35.02,46852.0,31.6717,31.6898,31.6356,31.6356,46852.0
2020-08-28 15:05:00,35.02,35.03,35.0,35.01,77508.0,31.6356,31.6446,31.6175,31.6266,77508.0
2020-08-28 15:10:00,35.02,35.07,35.0,35.07,104442.0,31.6356,31.6808,31.6175,31.6808,104442.0
2020-08-28 15:15:00,35.07,35.16,35.06,35.16,72240.0,31.6808,31.7621,31.6717,31.7621,72240.0
2020-08-28 15:20:00,35.16,35.19,35.14,35.19,66992.0,31.7621,31.7892,31.744,31.7892,66992.0
2020-08-28 15:25:00,35.19,35.2,35.16,35.19,65143.0,31.7892,31.7982,31.7621,31.7892,65143.0
2020-08-28 15:30:00,35.19,35.25,35.18,35.25,60480.0,31.7892,31.8434,31.7801,31.8434,60480.0
2020-08-28 15:35:00,35.25,35.26,35.23,35.26,110732.0,31.8434,31.8524,31.8253,31.8524,110732.0
2020-08-28 15:40:00,35.26,35.35,35.25,35.34,206695.0,31.8524,31.9337,31.8434,31.9247,206695.0
2020-08-28 15:45:00,35.34,35.35,35.29,35.3,150020.0,31.9247,31.9337,31.8795,31.8885,150020.0
2020-08-28 15:50:00,35.3,35.32,35.25,35.26,347847.0,31.8885,31.9066,31.8434,31.8524,347847.0
2020-08-28 15:55:00,35.26,35.33,35.24,35.29,407568.0,31.8524,31.9156,31.8343,31.8795,407568.0
2020-08-31 09:30:00,35.34,35.53,35.23,35.45,323192.0,31.9247,32.0963,31.8253,32.024,323192.0
2020-08-31 09:35:00,35.45,35.51,35.36,35.39,144377.0,32.024,32.0782,31.9427,31.9698,144377.0
2020-08-31 09:40:00,35.39,35.41,35.3,35.31,91885.0,31.9698,31.9879,31.8885,31.8976,91885.0
2020-08-31 09:45:00,35.32,35.33,35.26,35.27,66892.0,31.9066,31.9156,31.8524,31.8614,66892.0
2020-08-31 09:50:00,35.28,35.31,35.2,35.24,86888.0,31.8705,31.8976,31.7982,31.8343,86888.0
2020-08-31 09:55:00,35.24,35.36,35.22,35.33,100819.0,31.8343,31.9427,31.8163,31.9156,100819.0
2020-08-31 10:00:00,35.33,35.37,35.29,35.29,64713.0,31.9156,31.9518,31.8795,31.8795,64713.0
2020-08-31 10:05:00,35.29,35.32,35.24,35.26,98658.0,31.8795,31.9066,31.8343,31.8524,98658.0
2020-08-31 10:10:00,35.26,35.31,35.25,35.27,58965.0,31.8524,31.8976,31.8434,31.8614,58965.0
2020-08-31 10:15:00,35.27,35.27,35.17,35.23,147938.0,31.8614,31.8614,31.7711,31.8253,147938.0
2020-08-31 10:20:00,35.23,35.24,35.15,35.15,59381.0,31.8253,31.8343,31.753,31.753,59381.0
2020-08-31 10:25:00,35.16,35.17,35.1,35.13,102491.0,31.7621,31.7711,31.7079,31.735,102491.0
2020-08-31 10:30:00,35.14,35.19,35.12,35.15,79342.0,31.744,31.7892,31.7259,31.753,79342.0
2020-08-31 10:35:00,35.15,35.17,35.09,35.17,93685.0,31.753,31.7711,31.6988,31.7711,93685.0
2020-08-31 10:40:00,35.17,35.17,35.11,35.13,51876.0,31.7711,31.7711,31.7169,31.735,51876.0
2020-08-31 10:45:00,35.12,35.22,35.11,35.21,76909.0,31.7259,31.8163,31.7169,31.8072,76909.0
2020-08-31 10:50:00,35.21,35.22,35.15,35.2,49758.0,31.8072,31.8163,31.753,31.7982,49758.0
2020-08-31 10:55:00,35.19,35.2,35.16,35.16,41548.0,31.7892,31.7982,31.7621,31.7621,41548.0
2020-08-31 11:00:00,35.17,35.2,35.12,35.19,39522.0,31.7711,31.7982,31.7259,31.7892,39522.0
2020-08-31 11:05:00,35.2,35.2,35.17,35.2,44771.0,31.7982,31.7982,31.7711,31.7982,44771.0
2020-08-31 11:10:00,35.2,35.21,35.18,35.2,70267.0,31.7982,31.8072,31.7801,31.7982,70267.0
2020-08-31 11:15:00,35.2,35.29,35.19,35.24,91600.0,31.7982,31.8795,31.7892,31.8343,91600.0
2020-08-31 11:20:00,35.25,35.29,35.21,35.27,48856.0,31.8434,31.8795,31.8072,31.8614,48856.0
2020-08-31 11:25:00,35.28,35.29,35.24,35.27,40634.0,31.8705,31.8795,31.8343,31.8614,40634.0
2020-08-31 11:30:00,35.26,35.33,35.26,35.33,39002.0,31.8524,31.9156,31.8524,31.9156,39002.0
2020-08-31 11:35:00,35.33,35.33,35.27,35.3,74732.0,31.9156,31.9156,31.8614,31.8885,74732.0
2020-08-31 11:40:00,35.3,35.41,35.3,35.41,92475.0,31.8885,31.9879,31.8885,31.9879,92475.0
2020-08-31 11:45:00,35.41,35.42,35.38,35.39,75351.0,31.9879,31.9969,31.9608,31.9698,75351.0
2020-08-31 11:50:00,35.4,35.41,35.34,35.38,49785.0,31.9789,31.9879,31.9247,31.9608,49785.0
2020-08-31 11:55:00,35.38,35.38,35.36,35.36,36223.0,31.9608,31.9608,31.9427,31.9427,36223.0
2020-08-31 12:00:00,35.36,35.41,35.36,35.4,45023.0,31.9427,31.9879,31.9427,31.9789,45023.0
2020-08-31 12:05:00,35.4,35.4,35.37,35.4,32402.0,31.9789,31.9789,31.9518,31.9789,32402.0
2020-08-31 12:10:00,35.4,35.41,35.34,35.37,43693.0,31.9789,31.9879,31.9247,31.9518,43693.0
2020-08-31 12:15:00,35.37,35.38,35.34,35.37,58671.0,31.9518,31.9608,31.9247,31.9518,58671.0
2020-08-31 12:20:00,35.37,35.37,35.32,35.34,43011.0,31.9518,31.9518,31.9066,31.9247,43011.0
2020-08-31 12:25:00,35.35,35.35,35.31,35.32,27914.0,31.9337,31.9337,31.8976,31.9066,27914.0
2020-08-31 12:30:00,35.32,35.34,35.29,35.33,49191.0,31.9066,31.9247,31.8795,31.9156,49191.0
2020-08-31 12:35:00,35.33,35.37,35.3,35.37,94000.0,31.9156,31.9518,31.8885,31.9518,94000.0
2020-08-31 12:40:00,35.36,35.41,35.33,35.34,48417.0,31.9427,31.9879,31.9156,31.9247,48417.0
2020-08-31 12:45:00,35.34,35.35,35.32,35.33,70589.0,31.9247,31.9337,31.9066,31.9156,70589.0
2020-08-31 12:50:00,35.33,35.35,35.3,35.33,37184.0,31.9156,31.9337,31.8885,31.9156,37184.0
2020-08-31 12:55:00,35.33,35.34,35.26,35.28,43796.0,31.9156,31.9247,31.8524,31.8705,43796.0
2020-08-31 13:00:00,35.28,35.32,35.26,35.32,46453.0,31.8705,31.9066,31.8524,31.9066,46453.0
2020-08-31 13:05:00,35.32,35.34,35.28,35.34,28786.0,31.9066,31.9247,31.8705,31.9247,28786.0
2020-08-31 13:10:00,35.34,35.34,35.3,35.3,15571.0,31.9247,31.9247,31.8885,31.8885,15571.0
2020-08-31 13:15:00,35.3,35.35,35.3,35.34,27515.0,31.8885,31.9337,31.8885,31.9247,27515.0
2020-08-31 13:20:00,35.34,35.35,35.32,35.32,17452.0,31.9247,31.9337,31.9066,31.9066,17452.0
2020-08-31 13:25:00,35.32,35.38,35.32,35.38,29856.0,31.9066,31.9608,31.9066,31.9608,29856.0
2020-08-31 13:30:00,35.38,35.41,35.37,35.37,34393.0,31.9608,31.9879,31.9518,31.9518,34393.0
2020-08-31 13:35:00,35.38,35.39,35.35,35.39,33288.0,31.9608,31.9698,31.9337,31.9698,33288.0
2020-08-31 13:40:00,35.39,35.41,35.38,35.39,25484.0,31.9698,31.9879,31.9608,31.9698,25484.0
2020-08-31 13:45:00,35.38,35.39,35.34,35.35,31625.0,31.9608,31.9698,31.9247,31.9337,31625.0
2020-08-31 13:50:00,35.34,35.41,35.34,35.39,36731.0,31.9247,31.9879,31.9247,31.9698,36731.0
2020-08-31 13:55:00,35.39,35.4,35.38,35.4,20358.0,31.9698,31.9789,31.9608,31.9789,20358.0
2020-08-31 14:00:00,35.4,35.45,35.39,35.42,43016.0,31.9789,32.024,31.9698,31.9969,43016.0
2020-08-31 14:05:00,35.43,35.43,35.41,35.43,21119.0,32.006,32.006,31.9879,32.006,21119.0
2020-08-31 14:10:00,35.43,35.44,35.42,35.44,39531.0,32.006,32.015,31.9969,32.015,39531.0
2020-08-31 14:15:00,35.44,35.45,35.41,35.44,63186.0,32.015,32.024,31.9879,32.015,63186.0
2020-08-31 14:20:00,35.44,35.49,35.43,35.47,61863.0,32.015,32.0602,32.006,32.0421,61863.0
2020-08-31 14:25:00,35.48,35.5,35.47,35.48,25684.0,32.0511,32.0692,32.0421,32.0511,25684.0
2020-08-31 14:30:00,35.49,35.54,35.48,35.54,45966.0,32.0602,32.1053,32.0511,32.1053,45966.0
2020-08-31 14:35:00,35.53,35.54,35.51,35.53,33349.0,32.0963,32.1053,32.0782,32.0963,33349.0
2020-08-31 14:40:00,35.53,35.55,35.53,35.54,48465.0,32.0963,32.1144,32.0963,32.1053,48465.0
2020-08-31 14:45:00,35.54,35.55,35.52,35.53,73591.0,32.1053,32.1144,32.0873,32.0963,73591.0
2020-08-31 14:50:00,35.52,35.56,35.52,35.56,56517.0,32.0873,32.1234,32.0873,32.1234,56517.0
2020-08-31 14:55:00,35.55,35.59,35.54,35.57,64562.0,32.1144,32.1505,32.1053,32.1324,64562.0
2020-08-31 15:00:00,35.57,35.58,35.52,35.54,70248.0,32.1324,32.1415,32.0873,32.1053,70248.0
2020-08-31 15:05:00,35.54,35.59,35.52,35.53,81480.0,32.1053,32.1505,32.0873,32.0963,81480.0
2020-08-31 15:10:00,35.54,35.55,35.46,35.46,64084.0,32.1053,32.1144,32.0331,32.0331,64084.0
2020-08-31 15:15:00,35.46,35.52,35.46,35.52,33088.0,32.0331,32.0873,32.0331,32.0873,33088.0
2020-08-31 15:20:00,35.51,35.55,35.5,35.5,137759.0,32.0782,32.1144,32.0692,32.0692,137759.0
2020-08-31 15:25:00,35.49,35.54,35.49,35.52,61427.0,32.0602,32.1053,32.0602,32.0873,61427.0
2020-08-31 15:30:00,35.52,35.55,35.51,35.52,104097.0,32.0873,32.1144,32.0782,32.0873,104097.0
2020-08-31 15:35:00,35.52,35.62,35.51,35.58,175772.0,32.0873,32.1776,32.0782,32.1415,175772.0
2020-08-31 15:40:00,35.58,35.58,35.52,35.55,109891.0,32.1415,32.1415,32.0873,32.1144,109891.0
2020-08-31 15:45:00,35.55,35.68,35.54,35.68,279173.0,32.1144,32.2318,32.1053,32.2318,279173.0
2020-08-31 15:50:00,35.68,35.69,35.6,35.61,252160.0,32.2318,32.2408,32.1595,32.1686,252160.0
2020-08-31 15:55:00,35.6,35.7,35.6,35.67,713207.0,32.1595,32.2499,32.1595,32.2228,713207.0
2020-09-01 09:30:00,35.5,35.68,35.4,35.43,246418.0,32.0692,32.2318,31.9789,32.006,246418.0
2020-09-01 09:35:00,35.42,35.49,35.31,35.31,166449.0,31.9969,32.0602,31.8976,31.8976,166449.0
2020-09-01 09:40:00,35.3,35.3,35.2,35.25,204715.0,31.8885,31.8885,31.7982,31.8434,204715.0
2020-09-01 09:45:00,35.25,35.29,35.08,35.19,201870.0,31.8434,31.8795,31.6898,31.7892,201870.0
2020-09-01 09:50:00,35.18,35.18,35.03,35.05,143410.0,31.7801,31.7801,31.6446,31.6627,143410.0
2020-09-01 09:55:00,35.05,35.13,35.01,35.12,204976.0,31.6627,31.735,31.6266,31.7259,204976.0
2020-09-01 10:00:00,35.11,35.12,35.02,35.04,94150.0,31.7169,31.7259,31.6356,31.6537,94150.0
2020-09-01 10:05:00,35.04,35.1,34.95,34.95,229590.0,31.6537,31.7079,31.5724,31.5724,229590.0
2020-09-01 10:10:00,34.95,35.05,34.92,34.99,116738.0,31.5724,31.6627,31.5453,31.6085,116738.0
2020-09-01 10:15:00,35.0,35.13,34.97,35.13,70803.0,31.6175,31.735,31.5904,31.735,70803.0
2020-09-01 10:20:00,35.13,35.17,35.08,35.15,48693.0,31.735,31.7711,31.6898,31.753,48693.0
2020-09-01 10:25:00,35.16,35.21,35.1,35.12,65324.0,31.7621,31.8072,31.7079,31.7259,65324.0
2020-09-01 10:30:00,35.13,35.21,35.09,35.2,70921.0,31.735,31.8072,31.6988,31.7982,70921.0
2020-09-01 10:35:00,35.21,35.26,35.19,35.26,38174.0,31.8072,31.8524,31.7892,31.8524,38174.0
2020-09-01 10:40:00,35.26,35.29,35.19,35.22,50020.0,31.8524,31.8795,31.7892,31.8163,50020.0
2020-09-01 10:45:00,35.23,35.31,35.23,35.25,45001.0,31.8253,31.8976,31.8253,31.8434,45001.0
2020-09-01 10:50:00,35.25,35.31,35.22,35.3,44329.0,31.8434,31.8976,31.8163,31.8885,44329.0
2020-09-01 10:55:00,35.3,35.34,35.28,35.3,51442.0,31.8885,31.9247,31.8705,31.8885,51442.0
2020-09-01 11:00:00,35.3,35.4,35.29,35.37,71909.0,31.8885,31.9789,31.8795,31.9518,71909.0
2020-09-01 11:05:00,35.37,35.4,35.31,35.32,75395.0,31.9518,31.9789,31.8976,31.9066,75395.0
2020-09-01 11:10:00,35.32,35.38,35.29,35.34,70424.0,31.9066,31.9608,31.8795,31.9247,70424.0
2020-09-01 11:15:00,35.34,35.42,35.33,35.39,72921.0,31.9247,31.9969,31.9156,31.9698,72921.0
2020-09-01 11:20:00,35.39,35.4,35.27,35.29,48193.0,31.9698,31.9789,31.8614,31.8795,48193.0
2020-09-01 11:25:00,35.29,35.32,35.21,35.29,73523.0,31.8795,31.9066,31.8072,31.8795,73523.0
2020-09-01 11:30:00,35.29,35.3,35.23,35.29,41010.0,31.8795,31.8885,31.8253,31.8795,41010.0
2020-09-01 11:35:00,35.29,35.34,35.28,35.3,44941.0,31.8795,31.9247,31.8705,31.8885,44941.0
2020-09-01 11:40:00,35.3,35.32,35.27,35.3,53307.0,31.8885,31.9066,31.8614,31.8885,53307.0
2020-09-01 11:45:00,35.29,35.3,35.26,35.29,58271.0,31.8795,31.8885,31.8524,31.8795,58271.0
2020-09-01 11:50:00,35.3,35.34,35.26,35.28,44456.0,31.8885,31.9247,31.8524,31.8705,44456.0
2020-09-01 11:55:00,35.27,35.3,35.25,35.3,33576.0,31.8614,31.8885,31.8434,31.8885,33576.0
2020-09-01 12:00:00,35.29,35.33,35.27,35.32,39284.0,31.8795,31.9156,31.8614,31.9066,39284.0
2020-09-01 12:05:00,35.32,35.32,35.27,35.32,30008.0,31.9066,31.9066,31.8614,31.9066,30008.0
2020-09-01 12:10:00,35.32,35.38,35.31,35.36,53630.0,31.9066,31.9608,31.8976,31.9427,53630.0
2020-09-01 12:15:00,35.36,35.39,35.35,35.36,59009.0,31.9427,31.9698,31.9337,31.9427,59009.0
2020-09-01 12:20:00,35.37,35.42,35.37,35.39,46258.0,31.9518,31.9969,31.9518,31.9698,46258.0
2020-09-01 12:25:00,35.39,35.39,35.31,35.33,27359.0,31.9698,31.9698,31.8976,31.9156,27359.0
2020-09-01 12:30:00,35.33,35.33,35.27,35.3,40138.0,31.9156,31.9156,31.8614,31.8885,40138.0
2020-09-01 12:35:00,35.3,35.34,35.29,35.32,33036.0,31.8885,31.9247,31.8795,31.9066,33036.0
2020-09-01 12:40:00,35.32,35.35,35.31,35.35,39894.0,31.9066,31.9337,31.8976,31.9337,39894.0
2020-09-01 12:45:00,35.34,35.37,35.33,35.34,29200.0,31.9247,31.9518,31.9156,31.9247,29200.0
2020-09-01 12:50:00,35.34,35.38,35.33,35.36,32675.0,31.9247,31.9608,31.9156,31.9427,32675.0
2020-09-01 12:55:00,35.36,35.36,35.33,35.34,28549.0,31.9427,31.9427,31.9156,31.9247,28549.0
2020-09-01 13:00:00,35.34,35.35,35.32,35.34,26872.0,31.9247,31.9337,31.9066,31.9247,26872.0
2020-09-01 13:05:00,35.34,35.35,35.3,35.3,20865.0,31.9247,31.9337,31.8885,31.8885,20865.0
2020-09-01 13:10:00,35.3,35.32,35.27,35.28,57604.0,31.8885,31.9066,31.8614,31.8705,57604.0
2020-09-01 13:15:00,35.29,35.3,35.26,35.26,41882.0,31.8795,31.8885,31.8524,31.8524,41882.0
2020-09-01 13:20:00,35.27,35.34,35.26,35.34,46156.0,31.8614,31.9247,31.8524,31.9247,46156.0
2020-09-01 13:25:00,35.34,35.34,35.3,35.31,31701.0,31.9247,31.9247,31.8885,31.8976,31701.0
2020-09-01 13:30:00,35.32,35.32,35.27,35.27,27683.0,31.9066,31.9066,31.8614,31.8614,27683.0
2020-09-01 13:35:00,35.27,35.28,35.24,35.27,46127.0,31.8614,31.8705,31.8343,31.8614,46127.0
2020-09-01 13:40:00,35.27,35.3,35.24,35.25,152329.0,31.8614,31.8885,31.8343,31.8434,152329.0
2020-09-01 13:45:00,35.24,35.25,35.18,35.18,135770.0,31.8343,31.8434,31.7801,31.7801,135770.0
2020-09-01 13:50:00,35.19,35.23,35.12,35.15,60417.0,31.7892,31.8253,31.7259,31.753,60417.0
2020-09-01 13:55:00,35.14,35.18,35.14,35.15,34534.0,31.744,31.7801,31.744,31.753,34534.0
2020-09-01 14:00:00,35.15,35.19,35.11,35.19,119359.0,31.753,31.7892,31.7169,31.7892,119359.0
2020-09-01 14:05:00,35.19,35.19,35.16,35.16,27966.0,31.7892,31.7892,31.7621,31.7621,27966.0
2020-09-01 14:10:00,35.17,35.19,35.15,35.17,178316.0,31.7711,31.7892,31.753,31.7711,178316.0
2020-09-01 14:15:00,35.16,35.17,35.09,35.12,55745.0,31.7621,31.7711,31.6988,31.7259,55745.0
2020-09-01 14:20:00,35.12,35.2,35.11,35.2,182882.0,31.7259,31.7982,31.7169,31.7982,182882.0
2020-09-01 14:25:00,35.2,35.24,35.18,35.23,153270.0,31.7982,31.8343,31.7801,31.8253,153270.0
2020-09-01 14:30:00,35.23,35.26,35.2,35.25,215176.0,31.8253,31.8524,31.7982,31.8434,215176.0
2020-09-01 14:35:00,35.25,35.28,35.24,35.25,74915.0,31.8434,31.8705,31.8343,31.8434,74915.0
2020-09-01 14:40:00,35.26,35.28,35.26,35.27,39728.0,31.8524,31.8705,31.8524,31.8614,39728.0
2020-09-01 14:45:00,35.27,35.31,35.26,35.3,88984.0,31.8614,31.8976,31.8524,31.8885,88984.0
2020-09-01 14:50:00,35.3,35.37,35.29,35.35,102446.0,31.8885,31.9518,31.8795,31.9337,102446.0
2020-09-01 14:55:00,35.34,35.39,35.34,35.37,56247.0,31.9247,31.9698,31.9247,31.9518,56247.0
2020-09-01 15:00:00,35.37,35.4,35.36,35.39,56308.0,31.9518,31.9789,31.9427,31.9698,56308.0
2020-09-01 15:05:00,35.4,35.42,35.39,35.41,61895.0,31.9789,31.9969,31.9698,31.9879,61895.0
2020-09-01 15:10:00,35.41,35.45,35.39,35.45,89151.0,31.9879,32.024,31.9698,32.024,89151.0
2020-09-01 15:15:00,35.45,35.48,35.44,35.48,73454.0,32.024,32.0511,32.015,32.0511,73454.0
2020-09-01 15:20:00,35.48,35.52,35.46,35.51,129862.0,32.0511,32.0873,32.0331,32.0782,129862.0
2020-09-01 15:25:00,35.51,35.54,35.43,35.44,86481.0,32.0782,32.1053,32.006,32.015,86481.0
2020-09-01 15:30:00,35.43,35.49,35.43,35.47,70001.0,32.006,32.0602,32.006,32.0421,70001.0
2020-09-01 15:35:00,35.47,35.47,35.42,35.42,48969.0,32.0421,32.0421,31.9969,31.9969,48969.0
2020-09-01 15:40:00,35.42,35.49,35.42,35.48,117851.0,31.9969,32.0602,31.9969,32.0511,117851.0
2020-09-01 15:45:00,35.47,35.48,35.44,35.46,171819.0,32.0421,32.0511,32.015,32.0331,171819.0
2020-09-01 15:50:00,35.46,35.48,35.39,35.41,283056.0,32.0331,32.0511,31.9698,31.9879,283056.0
2020-09-01 15:55:00,35.41,35.44,35.39,35.4,490350.0,31.9879,32.015,31.9698,31.9789,490350.0
2020-09-02 09:30:00,35.45,36.05,35.45,35.79,502439.0,32.024,32.566,32.024,32.3312,502439.0
2020-09-02 09:35:00,35.78,36.22,35.74,36.03,277997.0,32.3221,32.7196,32.286,32.548,277997.0
2020-09-02 09:40:00,36.02,36.09,35.91,35.91,125095.0,32.5389,32.6022,32.4396,32.4396,125095.0
2020-09-02 09:45:00,35.91,36.03,35.91,35.98,87482.0,32.4396,32.548,32.4396,32.5028,87482.0
2020-09-02 09:50:00,35.98,36.02,35.93,35.97,72988.0,32.5028,32.5389,32.4576,32.4938,72988.0
2020-09-02 09:55:00,35.96,35.99,35.86,35.88,98558.0,32.4847,32.5118,32.3944,32.4125,98558.0
2020-09-02 10:00:00,35.88,35.89,35.77,35.82,111341.0,32.4125,32.4215,32.3131,32.3583,111341.0
2020-09-02 10:05:00,35.82,35.89,35.79,35.83,95143.0,32.3583,32.4215,32.3312,32.3673,95143.0
2020-09-02 10:10:00,35.82,35.96,35.82,35.87,59122.0,32.3583,32.4847,32.3583,32.4034,59122.0
2020-09-02 10:15:00,35.88,35.88,35.71,35.73,70582.0,32.4125,32.4125,32.2589,32.277,70582.0
2020-09-02 10:20:00,35.72,35.85,35.65,35.76,156714.0,32.2679,32.3854,32.2047,32.3041,156714.0
2020-09-02 10:25:00,35.76,35.87,35.76,35.79,36888.0,32.3041,32.4034,32.3041,32.3312,36888.0
2020-09-02 10:30:00,35.79,35.8,35.71,35.71,55110.0,32.3312,32.3402,32.2589,32.2589,55110.0
2020-09-02 10:35:00,35.72,35.79,35.72,35.77,36484.0,32.2679,32.3312,32.2679,32.3131,36484.0
2020-09-02 10:40:00,35.77,35.79,35.75,35.79,42319.0,32.3131,32.3312,32.295,32.3312,42319.0
2020-09-02 10:45:00,35.79,35.82,35.74,35.82,45193.0,32.3312,32.3583,32.286,32.3583,45193.0
2020-09-02 10:50:00,35.82,35.84,35.73,35.73,59145.0,32.3583,32.3763,32.277,32.277,59145.0
2020-09-02 10:55:00,35.73,35.76,35.66,35.76,54228.0,32.277,32.3041,32.2137,32.3041,54228.0
2020-09-02 11:00:00,35.77,35.83,35.74,35.81,36184.0,32.3131,32.3673,32.286,32.3492,36184.0
2020-09-02 11:05:00,35.82,35.82,35.73,35.79,42849.0,32.3583,32.3583,32.277,32.3312,42849.0
2020-09-02 11:10:00,35.79,35.82,35.76,35.8,34873.0,32.3312,32.3583,32.3041,32.3402,34873.0
2020-09-02 11:15:00,35.8,35.81,35.76,35.8,26828.0,32.3402,32.3492,32.3041,32.3402,26828.0
2020-09-02 11:20:00,35.8,35.85,35.8,35.83,36605.0,32.3402,32.3854,32.3402,32.3673,36605.0
2020-09-02 11:25:00,35.83,35.83,35.75,35.75,21123.0,32.3673,32.3673,32.295,32.295,21123.0
2020-09-02 11:30:00,35.75,35.78,35.7,35.78,94491.0,32.295,32.3221,32.2499,32.3221,94491.0
2020-09-02 11:35:00,35.77,35.88,35.76,35.85,60592.0,32.3131,32.4125,32.3041,32.3854,60592.0
2020-09-02 11:40:00,35.85,35.9,35.83,35.88,29222.0,32.3854,32.4305,32.3673,32.4125,29222.0
2020-09-02 11:45:00,35.87,35.95,35.84,35.94,44093.0,32.4034,32.4757,32.3763,32.4667,44093.0
2020-09-02 11:50:00,35.95,35.95,35.85,35.88,25261.0,32.4757,32.4757,32.3854,32.4125,25261.0
2020-09-02 11:55:00,35.88,35.91,35.85,35.9,22555.0,32.4125,32.4396,32.3854,32.4305,22555.0
2020-09-02 12:00:00,35.9,35.91,35.86,35.86,15410.0,32.4305,32.4396,32.3944,32.3944,15410.0
2020-09-02 12:05:00,35.86,35.97,35.86,35.93,58821.0,32.3944,32.4938,32.3944,32.4576,58821.0
2020-09-02 12:10:00,35.93,35.93,35.85,35.89,34573.0,32.4576,32.4576,32.3854,32.4215,34573.0
2020-09-02 12:15:00,35.89,35.96,35.83,35.95,42929.0,32.4215,32.4847,32.3673,32.4757,42929.0
2020-09-02 12:20:00,35.95,35.98,35.93,35.97,89651.0,32.4757,32.5028,32.4576,32.4938,89651.0
2020-09-02 12:25:00,35.97,35.97,35.94,35.96,46865.0,32.4938,32.4938,32.4667,32.4847,46865.0
2020-09-02 12:30:00,35.95,35.97,35.93,35.94,108953.0,32.4757,32.4938,32.4576,32.4667,108953.0
2020-09-02 12:35:00,35.94,36.02,35.91,35.98,131425.0,32.4667,32.5389,32.4396,32.5028,131425.0
2020-09-02 12:40:00,35.98,35.99,35.95,35.97,74671.0,32.5028,32.5118,32.4757,32.4938,74671.0
2020-09-02 12:45:00,35.98,36.02,35.95,36.02,36844.0,32.5028,32.5389,32.4757,32.5389,36844.0
2020-09-02 12:50:00,36.02,36.03,35.92,35.95,40156.0,32.5389,32.548,32.4486,32.4757,40156.0
2020-09-02 12:55:00,35.95,36.01,35.95,36.01,23584.0,32.4757,32.5299,32.4757,32.5299,23584.0
2020-09-02 13:00:00,36.0,36.05,35.97,36.05,98934.0,32.5209,32.566,32.4938,32.566,98934.0
2020-09-02 13:05:00,36.05,36.09,36.03,36.08,37459.0,32.566,32.6022,32.548,32.5931,37459.0
2020-09-02 13:10:00,36.08,36.11,36.05,36.08,50458.0,32.5931,32.6202,32.566,32.5931,50458.0
2020-09-02 13:15:00,36.08,36.08,36.04,36.04,28585.0,32.5931,32.5931,32.557,32.557,28585.0
2020-09-02 13:20:00,36.04,36.06,35.99,36.01,38512.0,32.557,32.5751,32.5118,32.5299,38512.0
2020-09-02 13:25:00,36.01,36.01,35.97,35.98,17065.0,32.5299,32.5299,32.4938,32.5028,17065.0
2020-09-02 13:30:00,35.97,35.99,35.95,35.98,30070.0,32.4938,32.5118,32.4757,32.5028,30070.0
2020-09-02 13:35:00,35.99,36.12,35.98,36.09,241913.0,32.5118,32.6293,32.5028,32.6022,241913.0
2020-09-02 13:40:00,36.09,36.09,36.01,36.02,35874.0,32.6022,32.6022,32.5299,32.5389,35874.0
2020-09-02 13:45:00,36.02,36.08,36.02,36.06,32483.0,32.5389,32.5931,32.5389,32.5751,32483.0
2020-09-02 13:50:00,36.06,36.1,36.04,36.1,47086.0,32.5751,32.6112,32.557,32.6112,47086.0
2020-09-02 13:55:00,36.09,36.15,36.09,36.13,39970.0,32.6022,32.6564,32.6022,32.6383,39970.0
2020-09-02 14:00:00,36.13,36.14,36.08,36.12,36286.0,32.6383,32.6473,32.5931,32.6293,36286.0
2020-09-02 14:05:00,36.11,36.14,36.1,36.13,62723.0,32.6202,32.6473,32.6112,32.6383,62723.0
2020-09-02 14:10:00,36.13,36.14,36.11,36.14,27680.0,32.6383,32.6473,32.6202,32.6473,27680.0
2020-09-02 14:15:00,36.14,36.18,36.13,36.18,68150.0,32.6473,32.6835,32.6383,32.6835,68150.0
2020-09-02 14:20:00,36.18,36.19,36.15,36.15,41278.0,32.6835,32.6925,32.6564,32.6564,41278.0
2020-09-02 14:25:00,36.15,36.16,36.11,36.14,40649.0,32.6564,32.6654,32.6202,32.6473,40649.0
2020-09-02 14:30:00,36.14,36.2,36.13,36.2,41776.0,32.6473,32.7016,32.6383,32.7016,41776.0
2020-09-02 14:35:00,36.2,36.22,36.15,36.22,366933.0,32.7016,32.7196,32.6564,32.7196,366933.0
2020-09-02 14:40:00,36.21,36.22,36.16,36.18,74152.0,32.7106,32.7196,32.6654,32.6835,74152.0
2020-09-02 14:45:00,36.18,36.21,36.15,36.16,130327.0,32.6835,32.7106,32.6564,32.6654,130327.0
2020-09-02 14:50:00,36.16,36.22,36.13,36.21,417220.0,32.6654,32.7196,32.6383,32.7106,417220.0
2020-09-02 14:55:00,36.21,36.32,36.21,36.32,154545.0,32.7106,32.81,32.7106,32.81,154545.0
2020-09-02 15:00:00,36.32,36.33,36.28,36.33,127893.0,32.81,32.819,32.7738,32.819,127893.0
2020-09-02 15:05:00,36.33,36.35,36.27,36.27,111160.0,32.819,32.8371,32.7648,32.7648,111160.0
2020-09-02 15:10:00,36.27,36.33,36.27,36.29,111850.0,32.7648,32.819,32.7648,32.7829,111850.0
2020-09-02 15:15:00,36.29,36.34,36.28,36.33,83662.0,32.7829,32.828,32.7738,32.819,83662.0
2020-09-02 15:20:00,36.34,36.43,36.33,36.41,161834.0,32.828,32.9093,32.819,32.8913,161834.0
2020-09-02 15:25:00,36.41,36.46,36.4,36.41,105736.0,32.8913,32.9364,32.8822,32.8913,105736.0
2020-09-02 15:30:00,36.42,36.5,36.41,36.5,166149.0,32.9003,32.9726,32.8913,32.9726,166149.0
2020-09-02 15:35:00,36.5,36.55,36.48,36.51,240663.0,32.9726,33.0177,32.9545,32.9816,240663.0
2020-09-02 15:40:00,36.5,36.61,36.46,36.58,311537.0,32.9726,33.0719,32.9364,33.0448,311537.0
2020-09-02 15:45:00,36.58,36.61,36.57,36.59,189942.0,33.0448,33.0719,33.0358,33.0539,189942.0
2020-09-02 15:50:00,36.59,36.61,36.57,36.58,244846.0,33.0539,33.0719,33.0358,33.0448,244846.0
2020-09-02 15:55:00,36.58,36.62,36.55,36.59,697376.0,33.0448,33.081,33.0177,33.0539,697376.0
2020-09-03 09:30:00,36.31,36.85,36.31,36.83,294745.0,32.8009,33.2887,32.8009,33.2707,294745.0
2020-09-03 09:35:00,36.83,37.22,36.83,37.15,419590.0,33.2707,33.623,33.2707,33.5597,419590.0
2020-09-03 09:40:00,37.15,37.18,36.95,37.11,150740.0,33.5597,33.5868,33.3791,33.5236,150740.0
2020-09-03 09:45:00,37.11,37.11,36.88,36.93,126430.0,33.5236,33.5236,33.3158,33.361,126430.0
2020-09-03 09:50:00,36.93,37.11,36.93,37.11,108809.0,33.361,33.5236,33.361,33.5236,108809.0
2020-09-03 09:55:00,37.1,37.1,36.99,37.02,104171.0,33.5146,33.5146,33.4152,33.4423,104171.0
2020-09-03 10:00:00,37.02,37.02,36.88,36.96,75579.0,33.4423,33.4423,33.3158,33.3881,75579.0
2020-09-03 10:05:00,36.97,36.98,36.82,36.82,82146.0,33.3971,33.4062,33.2616,33.2616,82146.0
2020-09-03 10:10:00,36.81,36.86,36.74,36.85,123945.0,33.2526,33.2978,33.1894,33.2887,123945.0
2020-09-03 10:15:00,36.86,36.94,36.77,36.77,42114.0,33.2978,33.37,33.2165,33.2165,42114.0
2020-09-03 10:20:00,36.77,36.89,36.75,36.86,99628.0,33.2165,33.3249,33.1984,33.2978,99628.0
2020-09-03 10:25:00,36.86,36.91,36.83,36.91,89643.0,33.2978,33.3429,33.2707,33.3429,89643.0
2020-09-03 10:30:00,36.9,36.93,36.85,36.91,128743.0,33.3339,33.361,33.2887,33.3429,128743.0
2020-09-03 10:35:00,36.91,36.94,36.73,36.77,99162.0,33.3429,33.37,33.1803,33.2165,99162.0
2020-09-03 10:40:00,36.78,36.8,36.7,36.75,69194.0,33.2255,33.2436,33.1532,33.1984,69194.0
2020-09-03 10:45:00,36.74,36.75,36.6,36.61,159553.0,33.1894,33.1984,33.0629,33.0719,159553.0
2020-09-03 10:50:00,36.61,36.65,36.55,36.63,143071.0,33.0719,33.1081,33.0177,33.09,143071.0
2020-09-03 10:55:00,36.64,36.65,36.51,36.62,80398.0,33.099,33.1081,32.9816,33.081,80398.0
2020-09-03 11:00:00,36.63,36.65,36.42,36.43,83086.0,33.09,33.1081,32.9003,32.9093,83086.0
2020-09-03 11:05:00,36.43,36.43,36.26,36.34,87702.0,32.9093,32.9093,32.7558,32.828,87702.0
2020-09-03 11:10:00,36.34,36.44,36.26,36.28,117781.0,32.828,32.9184,32.7558,32.7738,117781.0
2020-09-03 11:15:00,36.29,36.29,36.05,36.07,125299.0,32.7829,32.7829,32.566,32.5841,125299.0
2020-09-03 11:20:00,36.06,36.28,36.0,36.2,166089.0,32.5751,32.7738,32.5209,32.7016,166089.0
2020-09-03 11:25:00,36.2,36.26,36.12,36.24,128195.0,32.7016,32.7558,32.6293,32.7377,128195.0
2020-09-03 11:30:00,36.24,36.3,36.18,36.27,183002.0,32.7377,32.7919,32.6835,32.7648,183002.0
2020-09-03 11:35:00,36.28,36.35,36.19,36.34,100626.0,32.7738,32.8371,32.6925,32.828,100626.0
2020-09-03 11:40:00,36.34,36.5,36.33,36.47,115289.0,32.828,32.9726,32.819,32.9455,115289.0
2020-09-03 11:45:00,36.46,36.52,36.39,36.42,63671.0,32.9364,32.9906,32.8732,32.9003,63671.0
2020-09-03 11:50:00,36.42,36.45,36.37,36.39,34060.0,32.9003,32.9274,32.8551,32.8732,34060.0
2020-09-03 11:55:00,36.4,36.4,36.27,36.29,46696.0,32.8822,32.8822,32.7648,32.7829,46696.0
2020-09-03 12:00:00,36.3,36.3,36.25,36.27,52559.0,32.7919,32.7919,32.7467,32.7648,52559.0
2020-09-03 12:05:00,36.27,36.28,36.17,36.2,33169.0,32.7648,32.7738,32.6744,32.7016,33169.0
2020-09-03 12:10:00,36.21,36.26,36.21,36.24,41798.0,32.7106,32.7558,32.7106,32.7377,41798.0
2020-09-03 12:15:00,36.24,36.33,36.22,36.31,46279.0,32.7377,32.819,32.7196,32.8009,46279.0
2020-09-03 12:20:00,36.3,36.31,36.2,36.2,36215.0,32.7919,32.8009,32.7016,32.7016,36215.0
2020-09-03 12:25:00,36.2,36.24,36.12,36.12,49244.0,32.7016,32.7377,32.6293,32.6293,49244.0
2020-09-03 12:30:00,36.11,36.17,36.05,36.05,62586.0,32.6202,32.6744,32.566,32.566,62586.0
2020-09-03 12:35:00,36.06,36.13,36.05,36.08,56507.0,32.5751,32.6383,32.566,32.5931,56507.0
2020-09-03 12:40:00,36.08,36.09,35.99,36.01,49516.0,32.5931,32.6022,32.5118,32.5299,49516.0
2020-09-03 12:45:00,36.0,36.04,35.95,35.95,32619.0,32.5209,32.557,32.4757,32.4757,32619.0
2020-09-03 12:50:00,35.95,36.03,35.95,36.02,29418.0,32.4757,32.548,32.4757,32.5389,29418.0
2020-09-03 12:55:00,36.02,36.06,35.94,35.95,35566.0,32.5389,32.5751,32.4667,32.4757,35566.0
2020-09-03 13:00:00,35.95,35.96,35.81,35.83,33274.0,32.4757,32.4847,32.3492,32.3673,33274.0
2020-09-03 13:05:00,35.83,35.88,35.82,35.85,45409.0,32.3673,32.4125,32.3583,32.3854,45409.0
2020-09-03 13:10:00,35.86,35.97,35.84,35.95,27027.0,32.3944,32.4938,32.3763,32.4757,27027.0
2020-09-03 13:15:00,35.94,35.96,35.81,35.83,33285.0,32.4667,32.4847,32.3492,32.3673,33285.0
2020-09-03 13:20:00,35.84,35.99,35.79,35.89,122692.0,32.3763,32.5118,32.3312,32.4215,122692.0
2020-09-03 13:25:00,35.89,36.0,35.87,35.96,44625.0,32.4215,32.5209,32.4034,32.4847,44625.0
2020-09-03 13:30:00,35.96,35.97,35.84,35.97,79746.0,32.4847,32.4938,32.3763,32.4938,79746.0
2020-09-03 13:35:00,35.98,35.99,35.9,35.91,46349.0,32.5028,32.5118,32.4305,32.4396,46349.0
2020-09-03 13:40:00,35.91,35.93,35.86,35.87,37923.0,32.4396,32.4576,32.3944,32.4034,37923.0
2020-09-03 13:45:00,35.87,35.89,35.81,35.83,51047.0,32.4034,32.4215,32.3492,32.3673,51047.0
2020-09-03 13:50:00,35.83,35.87,35.8,35.86,53511.0,32.3673,32.4034,32.3402,32.3944,53511.0
2020-09-03 13:55:00,35.87,35.95,35.84,35.85,48043.0,32.4034,32.4757,32.3763,32.3854,48043.0
2020-09-03 14:00:00,35.85,35.87,35.8,35.83,61365.0,32.3854,32.4034,32.3402,32.3673,61365.0
2020-09-03 14:05:00,35.83,36.0,35.83,35.98,99570.0,32.3673,32.5209,32.3673,32.5028,99570.0
2020-09-03 14:10:00,35.98,36.1,35.97,36.08,90274.0,32.5028,32.6112,32.4938,32.5931,90274.0
2020-09-03 14:15:00,36.07,36.07,35.96,36.04,98438.0,32.5841,32.5841,32.4847,32.557,98438.0
2020-09-03 14:20:00,36.04,36.06,35.95,35.96,50976.0,32.557,32.5751,32.4757,32.4847,50976.0
2020-09-03 14:25:00,35.96,36.05,35.95,36.02,62529.0,32.4847,32.566,32.4757,32.5389,62529.0
2020-09-03 14:30:00,36.01,36.18,36.0,36.14,105859.0,32.5299,32.6835,32.5209,32.6473,105859.0
2020-09-03 14:35:00,36.13,36.28,36.12,36.22,135348.0,32.6383,32.7738,32.6293,32.7196,135348.0
2020-09-03 14:40:00,36.22,36.23,36.16,36.18,95037.0,32.7196,32.7287,32.6654,32.6835,95037.0
2020-09-03 14:45:00,36.17,36.18,36.09,36.12,69102.0,32.6744,32.6835,32.6022,32.6293,69102.0
2020-09-03 14:50:00,36.12,36.17,36.1,36.13,56300.0,32.6293,32.6744,32.6112,32.6383,56300.0
2020-09-03 14:55:00,36.13,36.14,36.08,36.1,60529.0,32.6383,32.6473,32.5931,32.6112,60529.0
2020-09-03 15:00:00,36.09,36.12,36.0,36.01,51102.0,32.6022,32.6293,32.5209,32.5299,51102.0
2020-09-03 15:05:00,36.0,36.08,35.99,36.03,71824.0,32.5209,32.5931,32.5118,32.548,71824.0
2020-09-03 15:10:00,36.03,36.09,36.0,36.09,76174.0,32.548,32.6022,32.5209,32.6022,76174.0
2020-09-03 15:15:00,36.09,36.13,36.03,36.05,85034.0,32.6022,32.6383,32.548,32.566,85034.0
2020-09-03 15:20:00,36.05,36.06,35.98,36.01,50364.0,32.566,32.5751,32.5028,32.5299,50364.0
2020-09-03 15:25:00,36.01,36.07,35.98,35.99,87557.0,32.5299,32.5841,32.5028,32.5118,87557.0
2020-09-03 15:30:00,35.99,36.01,35.95,35.95,107361.0,32.5118,32.5299,32.4757,32.4757,107361.0
2020-09-03 15:35:00,35.95,36.07,35.95,36.02,106986.0,32.4757,32.5841,32.4757,32.5389,106986.0
2020-09-03 15:40:00,36.03,36.03,35.97,35.99,84127.0,32.548,32.548,32.4938,32.5118,84127.0
2020-09-03 15:45:00,35.99,36.01,35.92,35.93,166973.0,32.5118,32.5299,32.4486,32.4576,166973.0
2020-09-03 15:50:00,35.92,36.13,35.87,36.09,260009.0,32.4486,32.6383,32.4034,32.6022,260009.0
2020-09-03 15:55:00,36.09,36.15,36.07,36.12,515418.0,32.6022,32.6564,32.5841,32.6293,515418.0
2020-09-04 09:30:00,36.03,36.2,35.95,36.04,277020.0,32.548,32.7016,32.4757,32.557,277020.0
2020-09-04 09:35:00,36.04,36.15,35.96,36.09,147555.0,32.557,32.6564,32.4847,32.6022,147555.0
2020-09-04 09:40:00,36.08,36.16,36.01,36.09,130000.0,32.5931,32.6654,32.5299,32.6022,130000.0
2020-09-04 09:45:00,36.1,36.17,35.99,36.01,115153.0,32.6112,32.6744,32.5118,32.5299,115153.0
2020-09-04 09:50:00,36.02,36.06,35.82,35.91,117677.0,32.5389,32.5751,32.3583,32.4396,117677.0
2020-09-04 09:55:00,35.92,35.96,35.84,35.89,77846.0,32.4486,32.4847,32.3763,32.4215,77846.0
2020-09-04 10:00:00,35.9,35.94,35.81,35.84,87049.0,32.4305,32.4667,32.3492,32.3763,87049.0
2020-09-04 10:05:00,35.84,35.95,35.84,35.88,105557.0,32.3763,32.4757,32.3763,32.4125,105557.0
2020-09-04 10:10:00,35.89,35.96,35.84,35.85,77078.0,32.4215,32.4847,32.3763,32.3854,77078.0
2020-09-04 10:15:00,35.85,35.88,35.58,35.58,203468.0,32.3854,32.4125,32.1415,32.1415,203468.0
2020-09-04 10:20:00,35.57,35.71,35.54,35.61,116869.0,32.1324,32.2589,32.1053,32.1686,116869.0
2020-09-04 10:25:00,35.61,35.63,35.31,35.34,148345.0,32.1686,32.1866,31.8976,31.9247,148345.0
2020-09-04 10:30:00,35.34,35.44,35.28,35.28,131151.0,31.9247,32.015,31.8705,31.8705,131151.0
2020-09-04 10:35:00,35.27,35.31,35.07,35.23,126358.0,31.8614,31.8976,31.6808,31.8253,126358.0
2020-09-04 10:40:00,35.22,35.22,34.93,35.03,174707.0,31.8163,31.8163,31.5543,31.6446,174707.0
2020-09-04 10:45:00,35.03,35.19,35.03,35.1,114429.0,31.6446,31.7892,31.6446,31.7079,114429.0
2020-09-04 10:50:00,35.11,35.17,34.98,35.16,84306.0,31.7169,31.7711,31.5995,31.7621,84306.0
2020-09-04 10:55:00,35.17,35.33,35.13,35.28,85108.0,31.7711,31.9156,31.735,31.8705,85108.0
2020-09-04 11:00:00,35.28,35.4,35.26,35.38,57719.0,31.8705,31.9789,31.8524,31.9608,57719.0
2020-09-04 11:05:00,35.38,35.44,35.33,35.34,66895.0,31.9608,32.015,31.9156,31.9247,66895.0
2020-09-04 11:10:00,35.35,35.42,35.31,35.34,75261.0,31.9337,31.9969,31.8976,31.9247,75261.0
2020-09-04 11:15:00,35.33,35.39,35.29,35.39,110446.0,31.9156,31.9698,31.8795,31.9698,110446.0
2020-09-04 11:20:00,35.38,35.39,35.31,35.34,70040.0,31.9608,31.9698,31.8976,31.9247,70040.0
2020-09-04 11:25:00,35.33,35.34,35.17,35.3,124073.0,31.9156,31.9247,31.7711,31.8885,124073.0
2020-09-04 11:30:00,35.31,35.49,35.31,35.49,62985.0,31.8976,32.0602,31.8976,32.0602,62985.0
2020-09-04 11:35:00,35.49,35.53,35.4,35.41,48462.0,32.0602,32.0963,31.9789,31.9879,48462.0
2020-09-04 11:40:00,35.41,35.46,35.38,35.38,35823.0,31.9879,32.0331,31.9608,31.9608,35823.0
2020-09-04 11:45:00,35.38,35.43,35.36,35.39,53915.0,31.9608,32.006,31.9427,31.9698,53915.0
2020-09-04 11:50:00,35.38,35.45,35.3,35.44,40878.0,31.9608,32.024,31.8885,32.015,40878.0
2020-09-04 11:55:00,35.43,35.45,35.25,35.25,47313.0,32.006,32.024,31.8434,31.8434,47313.0
2020-09-04 12:00:00,35.26,35.31,35.22,35.27,37223.0,31.8524,31.8976,31.8163,31.8614,37223.0
2020-09-04 12:05:00,35.27,35.29,35.18,35.19,36578.0,31.8614,31.8795,31.7801,31.7892,36578.0
2020-09-04 12:10:00,35.19,35.34,35.17,35.33,70592.0,31.7892,31.9247,31.7711,31.9156,70592.0
2020-09-04 12:15:00,35.33,35.34,35.2,35.24,37029.0,31.9156,31.9247,31.7982,31.8343,37029.0
2020-09-04 12:20:00,35.25,35.34,35.22,35.33,37975.0,31.8434,31.9247,31.8163,31.9156,37975.0
2020-09-04 12:25:00,35.34,35.39,35.31,35.39,51169.0,31.9247,31.9698,31.8976,31.9698,51169.0
2020-09-04 12:30:00,35.39,35.44,35.37,35.43,32953.0,31.9698,32.015,31.9518,32.006,32953.0
2020-09-04 12:35:00,35.43,35.43,35.34,35.38,43686.0,32.006,32.006,31.9247,31.9608,43686.0
2020-09-04 12:40:00,35.38,35.44,35.37,35.4,33911.0,31.9608,32.015,31.9518,31.9789,33911.0
2020-09-04 12:45:00,35.4,35.47,35.38,35.43,34003.0,31.9789,32.0421,31.9608,32.006,34003.0
2020-09-04 12:50:00,35.42,35.45,35.39,35.44,38302.0,31.9969,32.024,31.9698,32.015,38302.0
2020-09-04 12:55:00,35.44,35.48,35.39,35.47,29280.0,32.015,32.0511,31.9698,32.0421,29280.0
2020-09-04 13:00:00,35.48,35.48,35.39,35.39,29649.0,32.0511,32.0511,31.9698,31.9698,29649.0
2020-09-04 13:05:00,35.4,35.48,35.4,35.44,36948.0,31.9789,32.0511,31.9789,32.015,36948.0
2020-09-04 13:10:00,35.44,35.46,35.4,35.42,21799.0,32.015,32.0331,31.9789,31.9969,21799.0
2020-09-04 13:15:00,35.41,35.41,35.29,35.3,33347.0,31.9879,31.9879,31.8795,31.8885,33347.0
2020-09-04 13:20:00,35.31,35.36,35.31,35.34,27459.0,31.8976,31.9427,31.8976,31.9247,27459.0
2020-09-04 13:25:00,35.35,35.43,35.34,35.36,24363.0,31.9337,32.006,31.9247,31.9427,24363.0
2020-09-04 13:30:00,35.36,35.36,35.28,35.3,30395.0,31.9427,31.9427,31.8705,31.8885,30395.0
2020-09-04 13:35:00,35.3,35.37,35.27,35.35,29690.0,31.8885,31.9518,31.8614,31.9337,29690.0
2020-09-04 13:40:00,35.36,35.36,35.31,35.33,21716.0,31.9427,31.9427,31.8976,31.9156,21716.0
2020-09-04 13:45:00,35.32,35.39,35.32,35.37,36741.0,31.9066,31.9698,31.9066,31.9518,36741.0
2020-09-04 13:50:00,35.36,35.36,35.29,35.35,41849.0,31.9427,31.9427,31.8795,31.9337,41849.0
2020-09-04 13:55:00,35.36,35.4,35.35,35.37,29707.0,31.9427,31.9789,31.9337,31.9518,29707.0
2020-09-04 14:00:00,35.36,35.41,35.34,35.34,39612.0,31.9427,31.9879,31.9247,31.9247,39612.0
2020-09-04 14:05:00,35.35,35.42,35.34,35.36,31257.0,31.9337,31.9969,31.9247,31.9427,31257.0
2020-09-04 14:10:00,35.35,35.36,35.3,35.32,43641.0,31.9337,31.9427,31.8885,31.9066,43641.0
2020-09-04 14:15:00,35.32,35.38,35.31,35.33,64542.0,31.9066,31.9608,31.8976,31.9156,64542.0
2020-09-04 14:20:00,35.34,35.36,35.31,35.35,41487.0,31.9247,31.9427,31.8976,31.9337,41487.0
2020-09-04 14:25:00,35.35,35.41,35.33,35.37,34053.0,31.9337,31.9879,31.9156,31.9518,34053.0
2020-09-04 14:30:00,35.36,35.4,35.33,35.4,45519.0,31.9427,31.9789,31.9156,31.9789,45519.0
2020-09-04 14:35:00,35.4,35.47,35.37,35.46,46213.0,31.9789,32.0421,31.9518,32.0331,46213.0
2020-09-04 14:40:00,35.47,35.57,35.47,35.51,38228.0,32.0421,32.1324,32.0421,32.0782,38228.0
2020-09-04 14:45:00,35.51,35.59,35.49,35.56,56165.0,32.0782,32.1505,32.0602,32.1234,56165.0
2020-09-04 14:50:00,35.57,35.58,35.5,35.51,30998.0,32.1324,32.1415,32.0692,32.0782,30998.0
2020-09-04 14:55:00,35.51,35.61,35.51,35.57,75734.0,32.0782,32.1686,32.0782,32.1324,75734.0
2020-09-04 15:00:00,35.56,35.61,35.54,35.61,56439.0,32.1234,32.1686,32.1053,32.1686,56439.0
2020-09-04 15:05:00,35.6,35.62,35.56,35.58,63720.0,32.1595,32.1776,32.1234,32.1415,63720.0
2020-09-04 15:10:00,35.58,35.6,35.54,35.57,72766.0,32.1415,32.1595,32.1053,32.1324,72766.0
2020-09-04 15:15:00,35.57,35.61,35.56,35.58,54997.0,32.1324,32.1686,32.1234,32.1415,54997.0
2020-09-04 15:20:00,35.58,35.59,35.56,35.58,62264.0,32.1415,32.1505,32.1234,32.1415,62264.0
2020-09-04 15:25:00,35.58,35.61,35.53,35.58,102831.0,32.1415,32.1686,32.0963,32.1415,102831.0
2020-09-04 15:30:00,35.58,35.66,35.55,35.61,105546.0,32.1415,32.2137,32.1144,32.1686,105546.0
2020-09-04 15:35:00,35.6,35.62,35.49,35.51,112049.0,32.1595,32.1776,32.0602,32.0782,112049.0
2020-09-04 15:40:00,35.51,35.56,35.49,35.5,62583.0,32.0782,32.1234,32.0602,32.0692,62583.0
2020-09-04 15:45:00,35.5,35.56,35.41,35.41,120987.0,32.0692,32.1234,31.9879,31.9879,120987.0
2020-09-04 15:50:00,35.42,35.52,35.41,35.48,167103.0,31.9969,32.0873,31.9879,32.0511,167103.0
2020-09-04 15:55:00,35.47,35.51,35.42,35.46,333590.0,32.0421,32.0782,31.9969,32.0331,333590.0
2020-09-08 09:30:00,35.64,35.74,35.39,35.44,349117.0,32.1957,32.286,31.9698,32.015,349117.0
2020-09-08 09:35:00,35.43,35.46,35.27,35.33,208526.0,32.006,32.0331,31.8614,31.9156,208526.0
2020-09-08 09:40:00,35.32,35.35,35.04,35.05,123184.0,31.9066,31.9337,31.6537,31.6627,123184.0
2020-09-08 09:45:00,35.06,35.06,34.92,34.99,287418.0,31.6717,31.6717,31.5453,31.6085,287418.0
2020-09-08 09:50:00,34.99,35.05,34.96,35.0,154640.0,31.6085,31.6627,31.5814,31.6175,154640.0
2020-09-08 09:55:00,35.01,35.28,34.96,35.28,161274.0,31.6266,31.8705,31.5814,31.8705,161274.0
2020-09-08 10:00:00,35.29,35.3,34.97,34.97,113143.0,31.8795,31.8885,31.5904,31.5904,113143.0
2020-09-08 10:05:00,34.98,35.04,34.93,35.03,96985.0,31.5995,31.6537,31.5543,31.6446,96985.0
2020-09-08 10:10:00,35.03,35.11,35.0,35.06,73757.0,31.6446,31.7169,31.6175,31.6717,73757.0
2020-09-08 10:15:00,35.06,35.06,34.88,34.91,154789.0,31.6717,31.6717,31.5091,31.5362,154789.0
2020-09-08 10:20:00,34.91,35.04,34.89,35.04,98170.0,31.5362,31.6537,31.5182,31.6537,98170.0
2020-09-08 10:25:00,35.04,35.19,35.01,35.16,121757.0,31.6537,31.7892,31.6266,31.7621,121757.0
2020-09-08 10:30:00,35.16,35.2,35.0,35.05,68035.0,31.7621,31.7982,31.6175,31.6627,68035.0
2020-09-08 10:35:00,35.05,35.12,35.03,35.11,76337.0,31.6627,31.7259,31.6446,31.7169,76337.0
2020-09-08 10:40:00,35.11,35.11,34.84,34.87,172995.0,31.7169,31.7169,31.473,31.5001,172995.0
2020-09-08 10:45:00,34.86,34.9,34.72,34.73,71952.0,31.4911,31.5272,31.3646,31.3736,71952.0
2020-09-08 10:50:00,34.72,34.81,34.69,34.72,68563.0,31.3646,31.4459,31.3375,31.3646,68563.0
2020-09-08 10:55:00,34.73,34.8,34.71,34.75,65142.0,31.3736,31.4368,31.3555,31.3917,65142.0
2020-09-08 11:00:00,34.75,34.89,34.72,34.86,49126.0,31.3917,31.5182,31.3646,31.4911,49126.0
2020-09-08 11:05:00,34.86,34.86,34.73,34.82,48993.0,31.4911,31.4911,31.3736,31.4549,48993.0
2020-09-08 11:10:00,34.82,34.92,34.79,34.84,73616.0,31.4549,31.5453,31.4278,31.473,73616.0
2020-09-08 11:15:00,34.84,34.84,34.78,34.79,142296.0,31.473,31.473,31.4188,31.4278,142296.0
2020-09-08 11:20:00,34.79,34.8,34.74,34.79,83632.0,31.4278,31.4368,31.3826,31.4278,83632.0
2020-09-08 11:25:00,34.79,34.83,34.74,34.79,55037.0,31.4278,31.464,31.3826,31.4278,55037.0
2020-09-08 11:30:00,34.79,34.81,34.71,34.73,51923.0,31.4278,31.4459,31.3555,31.3736,51923.0
2020-09-08 11:35:00,34.74,34.79,34.73,34.75,37101.0,31.3826,31.4278,31.3736,31.3917,37101.0
2020-09-08 11:40:00,34.75,34.77,34.71,34.73,54158.0,31.3917,31.4097,31.3555,31.3736,54158.0
2020-09-08 11:45:00,34.73,34.83,34.72,34.83,44462.0,31.3736,31.464,31.3646,31.464,44462.0
2020-09-08 11:50:00,34.83,34.86,34.76,34.8,42033.0,31.464,31.4911,31.4007,31.4368,42033.0
2020-09-08 11:55:00,34.78,34.92,34.78,34.91,36353.0,31.4188,31.5453,31.4188,31.5362,36353.0
2020-09-08 12:00:00,34.91,34.97,34.88,34.89,49367.0,31.5362,31.5904,31.5091,31.5182,49367.0
2020-09-08 12:05:00,34.9,34.97,34.88,34.92,53735.0,31.5272,31.5904,31.5091,31.5453,53735.0
2020-09-08 12:10:00,34.93,34.96,34.9,34.93,50179.0,31.5543,31.5814,31.5272,31.5543,50179.0
2020-09-08 12:15:00,34.93,34.96,34.9,34.96,55291.0,31.5543,31.5814,31.5272,31.5814,55291.0
2020-09-08 12:20:00,34.96,34.97,34.93,34.94,42229.0,31.5814,31.5904,31.5543,31.5633,42229.0
2020-09-08 12:25:00,34.95,34.97,34.93,34.95,52149.0,31.5724,31.5904,31.5543,31.5724,52149.0
2020-09-08 12:30:00,34.95,35.0,34.93,35.0,48271.0,31.5724,31.6175,31.5543,31.6175,48271.0
2020-09-08 12:35:00,35.0,35.03,34.97,35.0,50680.0,31.6175,31.6446,31.5904,31.6175,50680.0
2020-09-08 12:40:00,35.01,35.01,34.95,35.0,37896.0,31.6266,31.6266,31.5724,31.6175,37896.0
2020-09-08 12:45:00,35.0,35.12,35.0,35.12,44937.0,31.6175,31.7259,31.6175,31.7259,44937.0
2020-09-08 12:50:00,35.12,35.13,35.04,35.05,42706.0,31.7259,31.735,31.6537,31.6627,42706.0
2020-09-08 12:55:00,35.05,35.06,35.0,35.02,27483.0,31.6627,31.6717,31.6175,31.6356,27483.0
2020-09-08 13:00:00,35.02,35.07,35.0,35.07,19863.0,31.6356,31.6808,31.6175,31.6808,19863.0
2020-09-08 13:05:00,35.06,35.1,35.05,35.08,30599.0,31.6717,31.7079,31.6627,31.6898,30599.0
2020-09-08 13:10:00,35.07,35.13,35.07,35.12,37713.0,31.6808,31.735,31.6808,31.7259,37713.0
2020-09-08 13:15:00,35.12,35.19,35.12,35.18,34922.0,31.7259,31.7892,31.7259,31.7801,34922.0
2020-09-08 13:20:00,35.17,35.19,35.14,35.15,33812.0,31.7711,31.7892,31.744,31.753,33812.0
2020-09-08 13:25:00,35.15,35.18,35.13,35.15,28190.0,31.753,31.7801,31.735,31.753,28190.0
2020-09-08 13:30:00,35.14,35.16,35.11,35.14,34766.0,31.744,31.7621,31.7169,31.744,34766.0
2020-09-08 13:35:00,35.13,35.13,35.07,35.07,40869.0,31.735,31.735,31.6808,31.6808,40869.0
2020-09-08 13:40:00,35.08,35.12,35.07,35.11,23050.0,31.6898,31.7259,31.6808,31.7169,23050.0
2020-09-08 13:45:00,35.1,35.11,35.06,35.09,47768.0,31.7079,31.7169,31.6717,31.6988,47768.0
2020-09-08 13:50:00,35.09,35.14,35.04,35.14,85725.0,31.6988,31.744,31.6537,31.744,85725.0
2020-09-08 13:55:00,35.14,35.16,35.02,35.05,75911.0,31.744,31.7621,31.6356,31.6627,75911.0
2020-09-08 14:00:00,35.05,35.1,35.03,35.09,70092.0,31.6627,31.7079,31.6446,31.6988,70092.0
2020-09-08 14:05:00,35.08,35.11,34.99,35.0,64558.0,31.6898,31.7169,31.6085,31.6175,64558.0
2020-09-08 14:10:00,35.0,35.08,35.0,35.02,78096.0,31.6175,31.6898,31.6175,31.6356,78096.0
2020-09-08 14:15:00,35.02,35.06,35.01,35.04,60391.0,31.6356,31.6717,31.6266,31.6537,60391.0
2020-09-08 14:20:00,35.03,35.04,34.99,35.02,55087.0,31.6446,31.6537,31.6085,31.6356,55087.0
2020-09-08 14:25:00,35.02,35.06,34.98,35.0,89162.0,31.6356,31.6717,31.5995,31.6175,89162.0
2020-09-08 14:30:00,34.99,35.04,34.98,35.02,63401.0,31.6085,31.6537,31.5995,31.6356,63401.0
2020-09-08 14:35:00,35.01,35.02,34.9,34.91,84596.0,31.6266,31.6356,31.5272,31.5362,84596.0
2020-09-08 14:40:00,34.92,34.95,34.85,34.85,55985.0,31.5453,31.5724,31.482,31.482,55985.0
2020-09-08 14:45:00,34.86,34.9,34.85,34.87,57456.0,31.4911,31.5272,31.482,31.5001,57456.0
2020-09-08 14:50:00,34.86,34.91,34.78,34.8,79961.0,31.4911,31.5362,31.4188,31.4368,79961.0
2020-09-08 14:55:00,34.79,34.88,34.75,34.84,68604.0,31.4278,31.5091,31.3917,31.473,68604.0
2020-09-08 15:00:00,34.84,34.85,34.64,34.65,114896.0,31.473,31.482,31.2923,31.3013,114896.0
2020-09-08 15:05:00,34.65,34.72,34.65,34.72,72048.0,31.3013,31.3646,31.3013,31.3646,72048.0
2020-09-08 15:10:00,34.71,34.8,34.71,34.77,79882.0,31.3555,31.4368,31.3555,31.4097,79882.0
2020-09-08 15:15:00,34.76,34.78,34.72,34.77,65206.0,31.4007,31.4188,31.3646,31.4097,65206.0
2020-09-08 15:20:00,34.77,34.82,34.76,34.82,81481.0,31.4097,31.4549,31.4007,31.4549,81481.0
2020-09-08 15:25:00,34.83,34.85,34.77,34.82,78498.0,31.464,31.482,31.4097,31.4549,78498.0
2020-09-08 15:30:00,34.81,34.84,34.68,34.69,93078.0,31.4459,31.473,31.3284,31.3375,93078.0
2020-09-08 15:35:00,34.69,34.76,34.68,34.73,105325.0,31.3375,31.4007,31.3284,31.3736,105325.0
2020-09-08 15:40:00,34.74,34.79,34.74,34.76,135957.0,31.3826,31.4278,31.3826,31.4007,135957.0
2020-09-08 15:45:00,34.77,34.77,34.7,34.76,192971.0,31.4097,31.4097,31.3465,31.4007,192971.0
2020-09-08 15:50:00,34.76,34.77,34.66,34.69,268409.0,31.4007,31.4097,31.3104,31.3375,268409.0
2020-09-08 15:55:00,34.69,34.74,34.6,34.62,774830.0,31.3375,31.3826,31.2562,31.2742,774830.0
2020-09-09 09:30:00,34.86,35.07,34.72,35.04,283522.0,31.4911,31.6808,31.3646,31.6537,283522.0
2020-09-09 09:35:00,35.04,35.2,35.03,35.2,139616.0,31.6537,31.7982,31.6446,31.7982,139616.0
2020-09-09 09:40:00,35.19,35.29,35.1,35.12,195780.0,31.7892,31.8795,31.7079,31.7259,195780.0
2020-09-09 09:45:00,35.13,35.35,35.12,35.3,560829.0,31.735,31.9337,31.7259,31.8885,560829.0
2020-09-09 09:50:00,35.3,35.34,35.14,35.25,151224.0,31.8885,31.9247,31.744,31.8434,151224.0
2020-09-09 09:55:00,35.24,35.27,35.15,35.25,138826.0,31.8343,31.8614,31.753,31.8434,138826.0
2020-09-09 10:00:00,35.25,35.27,35.18,35.21,90943.0,31.8434,31.8614,31.7801,31.8072,90943.0
2020-09-09 10:05:00,35.21,35.22,35.14,35.2,78727.0,31.8072,31.8163,31.744,31.7982,78727.0
2020-09-09 10:10:00,35.2,35.38,35.19,35.31,174566.0,31.7982,31.9608,31.7892,31.8976,174566.0
2020-09-09 10:15:00,35.32,35.43,35.32,35.37,106517.0,31.9066,32.006,31.9066,31.9518,106517.0
2020-09-09 10:20:00,35.37,35.45,35.35,35.4,68048.0,31.9518,32.024,31.9337,31.9789,68048.0
2020-09-09 10:25:00,35.4,35.49,35.36,35.38,107553.0,31.9789,32.0602,31.9427,31.9608,107553.0
2020-09-09 10:30:00,35.38,35.43,35.36,35.38,96695.0,31.9608,32.006,31.9427,31.9608,96695.0
2020-09-09 10:35:00,35.38,35.41,35.34,35.35,80231.0,31.9608,31.9879,31.9247,31.9337,80231.0
2020-09-09 10:40:00,35.34,35.39,35.3,35.34,75820.0,31.9247,31.9698,31.8885,31.9247,75820.0
2020-09-09 10:45:00,35.33,35.33,35.18,35.2,91458.0,31.9156,31.9156,31.7801,31.7982,91458.0
2020-09-09 10:50:00,35.2,35.22,35.14,35.15,94447.0,31.7982,31.8163,31.744,31.753,94447.0
2020-09-09 10:55:00,35.15,35.25,35.13,35.15,104994.0,31.753,31.8434,31.735,31.753,104994.0
2020-09-09 11:00:00,35.15,35.19,35.11,35.18,104401.0,31.753,31.7892,31.7169,31.7801,104401.0
2020-09-09 11:05:00,35.19,35.2,35.12,35.13,83629.0,31.7892,31.7982,31.7259,31.735,83629.0
2020-09-09 11:10:00,35.13,35.19,35.12,35.17,56917.0,31.735,31.7892,31.7259,31.7711,56917.0
2020-09-09 11:15:00,35.16,35.17,35.12,35.15,61203.0,31.7621,31.7711,31.7259,31.753,61203.0
2020-09-09 11:20:00,35.15,35.3,35.13,35.2,136202.0,31.753,31.8885,31.735,31.7982,136202.0
2020-09-09 11:25:00,35.2,35.21,35.16,35.19,38917.0,31.7982,31.8072,31.7621,31.7892,38917.0
2020-09-09 11:30:00,35.2,35.21,35.15,35.19,102697.0,31.7982,31.8072,31.753,31.7892,102697.0
2020-09-09 11:35:00,35.18,35.18,35.11,35.14,103764.0,31.7801,31.7801,31.7169,31.744,103764.0
2020-09-09 11:40:00,35.15,35.15,35.09,35.12,67258.0,31.753,31.753,31.6988,31.7259,67258.0
2020-09-09 11:45:00,35.13,35.14,35.08,35.11,62816.0,31.735,31.744,31.6898,31.7169,62816.0
2020-09-09 11:50:00,35.11,35.12,35.04,35.05,76501.0,31.7169,31.7259,31.6537,31.6627,76501.0
2020-09-09 11:55:00,35.05,35.1,35.04,35.09,29902.0,31.6627,31.7079,31.6537,31.6988,29902.0
2020-09-09 12:00:00,35.09,35.1,35.07,35.08,46922.0,31.6988,31.7079,31.6808,31.6898,46922.0
2020-09-09 12:05:00,35.08,35.09,35.04,35.05,62188.0,31.6898,31.6988,31.6537,31.6627,62188.0
2020-09-09 12:10:00,35.06,35.09,35.04,35.05,36113.0,31.6717,31.6988,31.6537,31.6627,36113.0
2020-09-09 12:15:00,35.05,35.08,35.01,35.04,118789.0,31.6627,31.6898,31.6266,31.6537,118789.0
2020-09-09 12:20:00,35.05,35.07,35.03,35.03,78491.0,31.6627,31.6808,31.6446,31.6446,78491.0
2020-09-09 12:25:00,35.04,35.09,35.02,35.04,558025.0,31.6537,31.6988,31.6356,31.6537,558025.0
2020-09-09 12:30:00,35.04,35.14,35.03,35.14,45252.0,31.6537,31.744,31.6446,31.744,45252.0
2020-09-09 12:35:00,35.14,35.15,35.1,35.13,41260.0,31.744,31.753,31.7079,31.735,41260.0
2020-09-09 12:40:00,35.13,35.21,35.12,35.2,54585.0,31.735,31.8072,31.7259,31.7982,54585.0
2020-09-09 12:45:00,35.2,35.23,35.17,35.23,45065.0,31.7982,31.8253,31.7711,31.8253,45065.0
2020-09-09 12:50:00,35.22,35.23,35.18,35.2,36997.0,31.8163,31.8253,31.7801,31.7982,36997.0
2020-09-09 12:55:00,35.21,35.29,35.2,35.26,41622.0,31.8072,31.8795,31.7982,31.8524,41622.0
2020-09-09 13:00:00,35.26,35.27,35.22,35.22,39306.0,31.8524,31.8614,31.8163,31.8163,39306.0
2020-09-09 13:05:00,35.23,35.23,35.21,35.23,34420.0,31.8253,31.8253,31.8072,31.8253,34420.0
2020-09-09 13:10:00,35.22,35.35,35.21,35.34,132225.0,31.8163,31.9337,31.8072,31.9247,132225.0
2020-09-09 13:15:00,35.35,35.36,35.31,35.35,41837.0,31.9337,31.9427,31.8976,31.9337,41837.0
2020-09-09 13:20:00,35.34,35.36,35.33,35.34,34541.0,31.9247,31.9427,31.9156,31.9247,34541.0
2020-09-09 13:25:00,35.33,35.34,35.3,35.33,25369.0,31.9156,31.9247,31.8885,31.9156,25369.0
2020-09-09 13:30:00,35.33,35.34,35.25,35.32,65909.0,31.9156,31.9247,31.8434,31.9066,65909.0
2020-09-09 13:35:00,35.32,35.41,35.31,35.4,44899.0,31.9066,31.9879,31.8976,31.9789,44899.0
2020-09-09 13:40:00,35.4,35.43,35.39,35.41,33933.0,31.9789,32.006,31.9698,31.9879,33933.0
2020-09-09 13:45:00,35.41,35.43,35.37,35.4,43365.0,31.9879,32.006,31.9518,31.9789,43365.0
2020-09-09 13:50:00,35.4,35.42,35.31,35.32,61122.0,31.9789,31.9969,31.8976,31.9066,61122.0
2020-09-09 13:55:00,35.33,35.35,35.31,35.34,44124.0,31.9156,31.9337,31.8976,31.9247,44124.0
2020-09-09 14:00:00,35.34,35.34,35.23,35.29,67638.0,31.9247,31.9247,31.8253,31.8795,67638.0
2020-09-09 14:05:00,35.29,35.38,35.29,35.34,67927.0,31.8795,31.9608,31.8795,31.9247,67927.0
2020-09-09 14:10:00,35.35,35.35,35.3,35.31,80057.0,31.9337,31.9337,31.8885,31.8976,80057.0
2020-09-09 14:15:00,35.32,35.4,35.31,35.37,121624.0,31.9066,31.9789,31.8976,31.9518,121624.0
2020-09-09 14:20:00,35.37,35.37,35.33,35.37,64738.0,31.9518,31.9518,31.9156,31.9518,64738.0
2020-09-09 14:25:00,35.37,35.38,35.29,35.3,151953.0,31.9518,31.9608,31.8795,31.8885,151953.0
2020-09-09 14:30:00,35.3,35.34,35.27,35.3,68186.0,31.8885,31.9247,31.8614,31.8885,68186.0
2020-09-09 14:35:00,35.3,35.34,35.29,35.3,44867.0,31.8885,31.9247,31.8795,31.8885,44867.0
2020-09-09 14:40:00,35.29,35.3,35.23,35.26,98551.0,31.8795,31.8885,31.8253,31.8524,98551.0
2020-09-09 14:45:00,35.26,35.27,35.24,35.25,66748.0,31.8524,31.8614,31.8343,31.8434,66748.0
2020-09-09 14:50:00,35.26,35.27,35.23,35.25,70462.0,31.8524,31.8614,31.8253,31.8434,70462.0
2020-09-09 14:55:00,35.25,35.26,35.23,35.23,58407.0,31.8434,31.8524,31.8253,31.8253,58407.0
2020-09-09 15:00:00,35.24,35.27,35.22,35.26,76798.0,31.8343,31.8614,31.8163,31.8524,76798.0
2020-09-09 15:05:00,35.26,35.32,35.24,35.3,126395.0,31.8524,31.9066,31.8343,31.8885,126395.0
2020-09-09 15:10:00,35.3,35.38,35.29,35.36,81579.0,31.8885,31.9608,31.8795,31.9427,81579.0
2020-09-09 15:15:00,35.36,35.39,35.29,35.3,77199.0,31.9427,31.9698,31.8795,31.8885,77199.0
2020-09-09 15:20:00,35.3,35.31,35.24,35.3,145104.0,31.8885,31.8976,31.8343,31.8885,145104.0
2020-09-09 15:25:00,35.3,35.3,35.27,35.28,55132.0,31.8885,31.8885,31.8614,31.8705,55132.0
2020-09-09 15:30:00,35.27,35.31,35.26,35.29,150360.0,31.8614,31.8976,31.8524,31.8795,150360.0
2020-09-09 15:35:00,35.29,35.31,35.23,35.25,91937.0,31.8795,31.8976,31.8253,31.8434,91937.0
2020-09-09 15:40:00,35.24,35.25,35.14,35.16,218426.0,31.8343,31.8434,31.744,31.7621,218426.0
2020-09-09 15:45:00,35.15,35.19,35.14,35.18,206766.0,31.753,31.7892,31.744,31.7801,206766.0
2020-09-09 15:50:00,35.18,35.24,35.16,35.23,238535.0,31.7801,31.8343,31.7621,31.8253,238535.0
2020-09-09 15:55:00,35.22,35.23,35.12,35.18,686666.0,31.8163,31.8253,31.7259,31.7801,686666.0
2020-09-10 09:30:00,35.2,35.38,35.08,35.16,220068.0,31.7982,31.9608,31.6898,31.7621,220068.0
2020-09-10 09:35:00,35.15,35.29,35.12,35.16,154762.0,31.753,31.8795,31.7259,31.7621,154762.0
2020-09-10 09:40:00,35.17,35.32,35.12,35.18,104081.0,31.7711,31.9066,31.7259,31.7801,104081.0
2020-09-10 09:45:00,35.17,35.26,35.12,35.14,86727.0,31.7711,31.8524,31.7259,31.744,86727.0
2020-09-10 09:50:00,35.13,35.15,35.1,35.12,94927.0,31.735,31.753,31.7079,31.7259,94927.0
2020-09-10 09:55:00,35.12,35.26,35.1,35.26,72804.0,31.7259,31.8524,31.7079,31.8524,72804.0
2020-09-10 10:00:00,35.27,35.29,35.21,35.25,74499.0,31.8614,31.8795,31.8072,31.8434,74499.0
2020-09-10 10:05:00,35.24,35.24,35.11,35.13,127815.0,31.8343,31.8343,31.7169,31.735,127815.0
2020-09-10 10:10:00,35.14,35.16,35.06,35.1,150205.0,31.744,31.7621,31.6717,31.7079,150205.0
2020-09-10 10:15:00,35.09,35.15,35.04,35.05,170678.0,31.6988,31.753,31.6537,31.6627,170678.0
2020-09-10 10:20:00,35.05,35.1,35.03,35.06,56739.0,31.6627,31.7079,31.6446,31.6717,56739.0
2020-09-10 10:25:00,35.06,35.06,34.98,34.98,115577.0,31.6717,31.6717,31.5995,31.5995,115577.0
2020-09-10 10:30:00,34.99,35.15,34.98,35.14,62829.0,31.6085,31.753,31.5995,31.744,62829.0
2020-09-10 10:35:00,35.14,35.16,35.1,35.16,85659.0,31.744,31.7621,31.7079,31.7621,85659.0
2020-09-10 10:40:00,35.16,35.16,35.02,35.04,135548.0,31.7621,31.7621,31.6356,31.6537,135548.0
2020-09-10 10:45:00,35.04,35.05,34.97,35.05,240651.0,31.6537,31.6627,31.5904,31.6627,240651.0
2020-09-10 10:50:00,35.05,35.07,34.98,34.99,65223.0,31.6627,31.6808,31.5995,31.6085,65223.0
2020-09-10 10:55:00,34.99,34.99,34.94,34.95,129190.0,31.6085,31.6085,31.5633,31.5724,129190.0
2020-09-10 11:00:00,34.95,34.97,34.93,34.97,79045.0,31.5724,31.5904,31.5543,31.5904,79045.0
2020-09-10 11:05:00,34.97,35.09,34.96,35.05,73206.0,31.5904,31.6988,31.5814,31.6627,73206.0
2020-09-10 11:10:00,35.06,35.13,35.04,35.13,43907.0,31.6717,31.735,31.6537,31.735,43907.0
2020-09-10 11:15:00,35.13,35.15,35.03,35.09,47392.0,31.735,31.753,31.6446,31.6988,47392.0
2020-09-10 11:20:00,35.1,35.27,35.1,35.24,102822.0,31.7079,31.8614,31.7079,31.8343,102822.0
2020-09-10 11:25:00,35.24,35.28,35.21,35.23,96588.0,31.8343,31.8705,31.8072,31.8253,96588.0
2020-09-10 11:30:00,35.23,35.23,35.15,35.16,68719.0,31.8253,31.8253,31.753,31.7621,68719.0
2020-09-10 11:35:00,35.16,35.19,35.13,35.14,46939.0,31.7621,31.7892,31.735,31.744,46939.0
2020-09-10 11:40:00,35.13,35.16,35.12,35.15,43142.0,31.735,31.7621,31.7259,31.753,43142.0
2020-09-10 11:45:00,35.15,35.16,35.1,35.16,25352.0,31.753,31.7621,31.7079,31.7621,25352.0
2020-09-10 11:50:00,35.16,35.26,35.15,35.2,64849.0,31.7621,31.8524,31.753,31.7982,64849.0
2020-09-10 11:55:00,35.19,35.19,35.05,35.09,104369.0,31.7892,31.7892,31.6627,31.6988,104369.0
2020-09-10 12:00:00,35.08,35.11,34.99,35.0,88483.0,31.6898,31.7169,31.6085,31.6175,88483.0
2020-09-10 12:05:00,35.0,35.06,35.0,35.03,41387.0,31.6175,31.6717,31.6175,31.6446,41387.0
2020-09-10 12:10:00,35.03,35.05,34.99,35.0,31534.0,31.6446,31.6627,31.6085,31.6175,31534.0
2020-09-10 12:15:00,35.0,35.04,34.96,35.02,53584.0,31.6175,31.6537,31.5814,31.6356,53584.0
2020-09-10 12:20:00,35.02,35.08,34.98,35.05,46386.0,31.6356,31.6898,31.5995,31.6627,46386.0
2020-09-10 12:25:00,35.05,35.07,35.0,35.03,41626.0,31.6627,31.6808,31.6175,31.6446,41626.0
2020-09-10 12:30:00,35.02,35.03,34.94,34.97,120494.0,31.6356,31.6446,31.5633,31.5904,120494.0
2020-09-10 12:35:00,34.96,34.96,34.89,34.9,84366.0,31.5814,31.5814,31.5182,31.5272,84366.0
2020-09-10 12:40:00,34.91,34.94,34.9,34.9,94522.0,31.5362,31.5633,31.5272,31.5272,94522.0
2020-09-10 12:45:00,34.91,34.96,34.9,34.91,57205.0,31.5362,31.5814,31.5272,31.5362,57205.0
2020-09-10 12:50:00,34.91,34.99,34.9,34.95,41070.0,31.5362,31.6085,31.5272,31.5724,41070.0
2020-09-10 12:55:00,34.96,34.98,34.94,34.97,61174.0,31.5814,31.5995,31.5633,31.5904,61174.0
2020-09-10 13:00:00,34.96,34.96,34.92,34.95,47051.0,31.5814,31.5814,31.5453,31.5724,47051.0
2020-09-10 13:05:00,34.94,35.02,34.93,35.01,83565.0,31.5633,31.6356,31.5543,31.6266,83565.0
2020-09-10 13:10:00,35.02,35.03,34.99,35.02,59405.0,31.6356,31.6446,31.6085,31.6356,59405.0
2020-09-10 13:15:00,35.02,35.09,35.01,35.09,71694.0,31.6356,31.6988,31.6266,31.6988,71694.0
2020-09-10 13:20:00,35.09,35.1,35.04,35.06,64935.0,31.6988,31.7079,31.6537,31.6717,64935.0
2020-09-10 13:25:00,35.06,35.06,34.99,34.99,47182.0,31.6717,31.6717,31.6085,31.6085,47182.0
2020-09-10 13:30:00,35.0,35.08,34.99,35.08,49546.0,31.6175,31.6898,31.6085,31.6898,49546.0
2020-09-10 13:35:00,35.08,35.14,35.05,35.07,66100.0,31.6898,31.744,31.6627,31.6808,66100.0
2020-09-10 13:40:00,35.06,35.1,35.04,35.07,28802.0,31.6717,31.7079,31.6537,31.6808,28802.0
2020-09-10 13:45:00,35.07,35.13,35.04,35.07,78800.0,31.6808,31.735,31.6537,31.6808,78800.0
2020-09-10 13:50:00,35.07,35.09,35.01,35.02,28504.0,31.6808,31.6988,31.6266,31.6356,28504.0
2020-09-10 13:55:00,35.02,35.07,34.99,35.0,32860.0,31.6356,31.6808,31.6085,31.6175,32860.0
2020-09-10 14:00:00,34.99,35.02,34.98,35.01,70890.0,31.6085,31.6356,31.5995,31.6266,70890.0
2020-09-10 14:05:00,35.01,35.02,34.99,35.01,60225.0,31.6266,31.6356,31.6085,31.6266,60225.0
2020-09-10 14:10:00,35.01,35.03,34.98,35.02,76747.0,31.6266,31.6446,31.5995,31.6356,76747.0
2020-09-10 14:15:00,35.01,35.04,34.99,35.0,95837.0,31.6266,31.6537,31.6085,31.6175,95837.0
2020-09-10 14:20:00,35.0,35.01,34.96,34.98,102386.0,31.6175,31.6266,31.5814,31.5995,102386.0
2020-09-10 14:25:00,34.99,35.01,34.84,34.87,181590.0,31.6085,31.6266,31.473,31.5001,181590.0
2020-09-10 14:30:00,34.87,34.91,34.85,34.89,169575.0,31.5001,31.5362,31.482,31.5182,169575.0
2020-09-10 14:35:00,34.89,34.93,34.87,34.93,69801.0,31.5182,31.5543,31.5001,31.5543,69801.0
2020-09-10 14:40:00,34.93,34.94,34.88,34.89,180977.0,31.5543,31.5633,31.5091,31.5182,180977.0
2020-09-10 14:45:00,34.89,35.02,34.89,34.99,145015.0,31.5182,31.6356,31.5182,31.6085,145015.0
2020-09-10 14:50:00,35.0,35.04,34.96,34.98,89955.0,31.6175,31.6537,31.5814,31.5995,89955.0
2020-09-10 14:55:00,34.98,35.06,34.96,35.02,107509.0,31.5995,31.6717,31.5814,31.6356,107509.0
2020-09-10 15:00:00,35.01,35.02,34.87,34.88,93184.0,31.6266,31.6356,31.5001,31.5091,93184.0
2020-09-10 15:05:00,34.88,34.92,34.84,34.85,135605.0,31.5091,31.5453,31.473,31.482,135605.0
2020-09-10 15:10:00,34.85,34.9,34.84,34.85,139862.0,31.482,31.5272,31.473,31.482,139862.0
2020-09-10 15:15:00,34.86,34.86,34.75,34.78,156570.0,31.4911,31.4911,31.3917,31.4188,156570.0
2020-09-10 15:20:00,34.79,34.81,34.69,34.71,185111.0,31.4278,31.4459,31.3375,31.3555,185111.0
2020-09-10 15:25:00,34.71,34.84,34.7,34.83,138395.0,31.3555,31.473,31.3465,31.464,138395.0
2020-09-10 15:30:00,34.83,34.88,34.76,34.86,199552.0,31.464,31.5091,31.4007,31.4911,199552.0
2020-09-10 15:35:00,34.87,34.89,34.81,34.89,133070.0,31.5001,31.5182,31.4459,31.5182,133070.0
2020-09-10 15:40:00,34.88,35.04,34.87,34.99,205854.0,31.5091,31.6537,31.5001,31.6085,205854.0
2020-09-10 15:45:00,34.99,35.01,34.77,34.79,270362.0,31.6085,31.6266,31.4097,31.4278,270362.0
2020-09-10 15:50:00,34.79,34.9,34.76,34.84,464022.0,31.4278,31.5272,31.4007,31.473,464022.0
2020-09-10 15:55:00,34.83,34.86,34.71,34.74,770932.0,31.464,31.4911,31.3555,31.3826,770932.0
2020-09-11 09:30:00,35.0,35.06,34.0,34.2,1099154.0,31.6175,31.6717,30.7142,30.8948,1099154.0
2020-09-11 09:35:00,34.19,34.38,33.8,34.29,779126.0,30.8858,31.0574,30.5335,30.9761,779126.0
2020-09-11 09:40:00,34.29,34.3,33.98,34.16,319139.0,30.9761,30.9852,30.6961,30.8587,319139.0
2020-09-11 09:45:00,34.18,34.41,34.16,34.28,336812.0,30.8768,31.0845,30.8587,30.9671,336812.0
2020-09-11 09:50:00,34.29,34.45,34.23,34.35,285173.0,30.9761,31.1207,30.9219,31.0303,285173.0
2020-09-11 09:55:00,34.34,34.44,34.17,34.24,335688.0,31.0213,31.1116,30.8677,30.931,335688.0
2020-09-11 10:00:00,34.23,34.62,34.21,34.54,212209.0,30.9219,31.2742,30.9039,31.202,212209.0
2020-09-11 10:05:00,34.54,34.55,34.19,34.24,434798.0,31.202,31.211,30.8858,30.931,434798.0
2020-09-11 10:10:00,34.23,34.28,34.01,34.26,481620.0,30.9219,30.9671,30.7232,30.949,481620.0
2020-09-11 10:15:00,34.25,34.53,34.12,34.52,254506.0,30.94,31.1929,30.8226,31.1839,254506.0
2020-09-11 10:20:00,34.53,34.67,34.35,34.37,637401.0,31.1929,31.3194,31.0303,31.0484,637401.0
2020-09-11 10:25:00,34.38,34.47,34.21,34.27,375760.0,31.0574,31.1387,30.9039,30.9581,375760.0
2020-09-11 10:30:00,34.29,34.53,34.25,34.39,385759.0,30.9761,31.1929,30.94,31.0665,385759.0
2020-09-11 10:35:00,34.39,34.84,34.36,34.58,467961.0,31.0665,31.473,31.0394,31.2381,467961.0
2020-09-11 10:40:00,34.54,34.71,34.48,34.49,349823.0,31.202,31.3555,31.1478,31.1568,349823.0
2020-09-11 10:45:00,34.5,34.57,34.41,34.44,311174.0,31.1658,31.2291,31.0845,31.1116,311174.0
2020-09-11 10:50:00,34.44,34.55,34.34,34.4,242438.0,31.1116,31.211,31.0213,31.0755,242438.0
2020-09-11 10:55:00,34.41,34.51,34.26,34.47,396336.0,31.0845,31.1749,30.949,31.1387,396336.0
2020-09-11 11:00:00,34.47,34.67,34.46,34.63,172082.0,31.1387,31.3194,31.1297,31.2833,172082.0
2020-09-11 11:05:00,34.64,34.69,34.53,34.67,165823.0,31.2923,31.3375,31.1929,31.3194,165823.0
2020-09-11 11:10:00,34.67,34.71,34.5,34.63,246635.0,31.3194,31.3555,31.1658,31.2833,246635.0
2020-09-11 11:15:00,34.64,34.8,34.63,34.73,156621.0,31.2923,31.4368,31.2833,31.3736,156621.0
2020-09-11 11:20:00,34.72,34.73,34.6,34.68,140387.0,31.3646,31.3736,31.2562,31.3284,140387.0
2020-09-11 11:25:00,34.68,34.68,34.59,34.63,86485.0,31.3284,31.3284,31.2471,31.2833,86485.0
2020-09-11 11:30:00,34.62,34.68,34.59,34.65,114362.0,31.2742,31.3284,31.2471,31.3013,114362.0
2020-09-11 11:35:00,34.65,34.67,34.57,34.65,114180.0,31.3013,31.3194,31.2291,31.3013,114180.0
2020-09-11 11:40:00,34.65,34.84,34.64,34.82,126310.0,31.3013,31.473,31.2923,31.4549,126310.0
2020-09-11 11:45:00,34.82,34.92,34.77,34.86,167823.0,31.4549,31.5453,31.4097,31.4911,167823.0
2020-09-11 11:50:00,34.87,34.95,34.82,34.9,188021.0,31.5001,31.5724,31.4549,31.5272,188021.0
2020-09-11 11:55:00,34.9,34.99,34.86,34.94,120656.0,31.5272,31.6085,31.4911,31.5633,120656.0
2020-09-11 12:00:00,34.93,35.02,34.89,34.95,170669.0,31.5543,31.6356,31.5182,31.5724,170669.0
2020-09-11 12:05:00,34.95,35.07,34.92,35.05,110266.0,31.5724,31.6808,31.5453,31.6627,110266.0
2020-09-11 12:10:00,35.05,35.11,34.97,35.02,101651.0,31.6627,31.7169,31.5904,31.6356,101651.0
2020-09-11 12:15:00,35.01,35.12,34.99,35.06,125281.0,31.6266,31.7259,31.6085,31.6717,125281.0
2020-09-11 12:20:00,35.05,35.1,34.96,34.97,115563.0,31.6627,31.7079,31.5814,31.5904,115563.0
2020-09-11 12:25:00,34.97,35.08,34.96,34.98,120035.0,31.5904,31.6898,31.5814,31.5995,120035.0
2020-09-11 12:30:00,34.97,35.01,34.93,34.97,125110.0,31.5904,31.6266,31.5543,31.5904,125110.0
2020-09-11 12:35:00,34.98,35.0,34.96,35.0,81502.0,31.5995,31.6175,31.5814,31.6175,81502.0
2020-09-11 12:40:00,34.98,35.0,34.85,34.88,128292.0,31.5995,31.6175,31.482,31.5091,128292.0
2020-09-11 12:45:00,34.88,34.95,34.87,34.91,51933.0,31.5091,31.5724,31.5001,31.5362,51933.0
2020-09-11 12:50:00,34.91,34.98,34.9,34.98,70425.0,31.5362,31.5995,31.5272,31.5995,70425.0
2020-09-11 12:55:00,34.98,35.0,34.84,34.85,92881.0,31.5995,31.6175,31.473,31.482,92881.0
2020-09-11 13:00:00,34.86,34.92,34.82,34.87,96283.0,31.4911,31.5453,31.4549,31.5001,96283.0
2020-09-11 13:05:00,34.87,34.87,34.66,34.75,156629.0,31.5001,31.5001,31.3104,31.3917,156629.0
2020-09-11 13:10:00,34.76,34.76,34.53,34.53,242625.0,31.4007,31.4007,31.1929,31.1929,242625.0
2020-09-11 13:15:00,34.55,34.57,34.26,34.43,348364.0,31.211,31.2291,30.949,31.1026,348364.0
2020-09-11 13:20:00,34.44,34.49,34.38,34.42,111345.0,31.1116,31.1568,31.0574,31.0936,111345.0
2020-09-11 13:25:00,34.43,34.45,34.34,34.4,92909.0,31.1026,31.1207,31.0213,31.0755,92909.0
2020-09-11 13:30:00,34.4,34.41,34.2,34.3,299441.0,31.0755,31.0845,30.8948,30.9852,299441.0
2020-09-11 13:35:00,34.31,34.33,34.21,34.24,235885.0,30.9942,31.0123,30.9039,30.931,235885.0
2020-09-11 13:40:00,34.25,34.37,34.25,34.34,99213.0,30.94,31.0484,30.94,31.0213,99213.0
2020-09-11 13:45:00,34.34,34.39,34.33,34.37,88983.0,31.0213,31.0665,31.0123,31.0484,88983.0
2020-09-11 13:50:00,34.37,34.37,34.24,34.24,124987.0,31.0484,31.0484,30.931,30.931,124987.0
2020-09-11 13:55:00,34.24,34.25,34.16,34.2,173030.0,30.931,30.94,30.8587,30.8948,173030.0
2020-09-11 14:00:00,34.2,34.35,34.17,34.32,134522.0,30.8948,31.0303,30.8677,31.0032,134522.0
2020-09-11 14:05:00,34.33,34.5,34.33,34.45,160866.0,31.0123,31.1658,31.0123,31.1207,160866.0
2020-09-11 14:10:00,34.44,34.47,34.29,34.43,159437.0,31.1116,31.1387,30.9761,31.1026,159437.0
2020-09-11 14:15:00,34.43,34.47,34.36,34.41,158810.0,31.1026,31.1387,31.0394,31.0845,158810.0
2020-09-11 14:20:00,34.4,34.44,34.32,34.41,100329.0,31.0755,31.1116,31.0032,31.0845,100329.0
2020-09-11 14:25:00,34.41,34.42,34.26,34.27,98115.0,31.0845,31.0936,30.949,30.9581,98115.0
2020-09-11 14:30:00,34.27,34.4,34.26,34.39,220869.0,30.9581,31.0755,30.949,31.0665,220869.0
2020-09-11 14:35:00,34.39,34.55,34.37,34.54,130313.0,31.0665,31.211,31.0484,31.202,130313.0
2020-09-11 14:40:00,34.54,34.58,34.49,34.52,104729.0,31.202,31.2381,31.1568,31.1839,104729.0
2020-09-11 14:45:00,34.52,34.53,34.45,34.48,75836.0,31.1839,31.1929,31.1207,31.1478,75836.0
2020-09-11 14:50:00,34.48,34.53,34.46,34.5,91350.0,31.1478,31.1929,31.1297,31.1658,91350.0
2020-09-11 14:55:00,34.51,34.51,34.33,34.4,174513.0,31.1749,31.1749,31.0123,31.0755,174513.0
2020-09-11 15:00:00,34.4,34.49,34.38,34.47,291313.0,31.0755,31.1568,31.0574,31.1387,291313.0
2020-09-11 15:05:00,34.48,34.5,34.46,34.48,104815.0,31.1478,31.1658,31.1297,31.1478,104815.0
2020-09-11 15:10:00,34.48,34.5,34.4,34.47,262890.0,31.1478,31.1658,31.0755,31.1387,262890.0
2020-09-11 15:15:00,34.48,34.54,34.41,34.49,223688.0,31.1478,31.202,31.0845,31.1568,223688.0
2020-09-11 15:20:00,34.49,34.57,34.45,34.53,185090.0,31.1568,31.2291,31.1207,31.1929,185090.0
2020-09-11 15:25:00,34.54,34.63,34.53,34.59,154931.0,31.202,31.2833,31.1929,31.2471,154931.0
2020-09-11 15:30:00,34.59,34.64,34.56,34.58,147898.0,31.2471,31.2923,31.22,31.2381,147898.0
2020-09-11 15:35:00,34.58,34.58,34.46,34.47,195371.0,31.2381,31.2381,31.1297,31.1387,195371.0
2020-09-11 15:40:00,34.47,34.52,34.45,34.49,156658.0,31.1387,31.1839,31.1207,31.1568,156658.0
2020-09-11 15:45:00,34.5,34.52,34.46,34.5,235751.0,31.1658,31.1839,31.1297,31.1658,235751.0
2020-09-11 15:50:00,34.5,34.52,34.32,34.33,420537.0,31.1658,31.1839,31.0032,31.0123,420537.0
2020-09-11 15:55:00,34.33,34.41,34.31,34.37,919982.0,31.0123,31.0845,30.9942,31.0484,919982.0
2020-09-14 09:30:00,33.71,33.84,33.09,33.15,715245.0,30.4522,30.5696,29.8921,29.9463,715245.0
2020-09-14 09:35:00,33.14,33.27,32.91,33.01,663231.0,29.9373,30.0547,29.7295,29.8198,663231.0
2020-09-14 09:40:00,33.02,33.14,32.95,33.08,348544.0,29.8289,29.9373,29.7656,29.8831,348544.0
2020-09-14 09:45:00,33.07,33.3,33.06,33.29,248455.0,29.874,30.0818,29.865,30.0728,248455.0
2020-09-14 09:50:00,33.29,33.34,33.14,33.22,321516.0,30.0728,30.1179,29.9373,30.0095,321516.0
2020-09-14 09:55:00,33.22,33.25,33.14,33.18,186803.0,30.0095,30.0366,29.9373,29.9734,186803.0
2020-09-14 10:00:00,33.19,33.2,33.08,33.19,198667.0,29.9824,29.9915,29.8831,29.9824,198667.0
2020-09-14 10:05:00,33.19,33.22,33.15,33.19,128842.0,29.9824,30.0095,29.9463,29.9824,128842.0
2020-09-14 10:10:00,33.2,33.21,33.04,33.15,269194.0,29.9915,30.0005,29.8469,29.9463,269194.0
2020-09-14 10:15:00,33.16,33.19,33.08,33.1,175655.0,29.9553,29.9824,29.8831,29.9011,175655.0
2020-09-14 10:20:00,33.09,33.14,33.02,33.13,221612.0,29.8921,29.9373,29.8289,29.9282,221612.0
2020-09-14 10:25:00,33.13,33.24,33.1,33.16,160777.0,29.9282,30.0276,29.9011,29.9553,160777.0
2020-09-14 10:30:00,33.15,33.26,33.12,33.25,214135.0,29.9463,30.0457,29.9192,30.0366,214135.0
2020-09-14 10:35:00,33.24,33.29,33.09,33.14,173397.0,30.0276,30.0728,29.8921,29.9373,173397.0
2020-09-14 10:40:00,33.14,33.16,33.05,33.06,99740.0,29.9373,29.9553,29.856,29.865,99740.0
2020-09-14 10:45:00,33.06,33.11,33.01,33.02,197523.0,29.865,29.9102,29.8198,29.8289,197523.0
2020-09-14 10:50:00,33.02,33.05,32.98,33.01,245920.0,29.8289,29.856,29.7927,29.8198,245920.0
2020-09-14 10:55:00,33.01,33.05,32.98,33.04,102880.0,29.8198,29.856,29.7927,29.8469,102880.0
2020-09-14 11:00:00,33.03,33.1,32.92,33.09,177123.0,29.8379,29.9011,29.7385,29.8921,177123.0
2020-09-14 11:05:00,33.09,33.09,32.99,33.05,135898.0,29.8921,29.8921,29.8018,29.856,135898.0
2020-09-14 11:10:00,33.06,33.1,32.91,33.05,137651.0,29.865,29.9011,29.7295,29.856,137651.0
2020-09-14 11:15:00,33.05,33.11,32.97,33.02,85900.0,29.856,29.9102,29.7837,29.8289,85900.0
2020-09-14 11:20:00,33.03,33.05,32.97,32.98,131852.0,29.8379,29.856,29.7837,29.7927,131852.0
2020-09-14 11:25:00,32.98,33.03,32.96,33.03,106040.0,29.7927,29.8379,29.7747,29.8379,106040.0
2020-09-14 11:30:00,33.03,33.18,33.03,33.16,173802.0,29.8379,29.9734,29.8379,29.9553,173802.0
2020-09-14 11:35:00,33.16,33.28,33.15,33.26,191331.0,29.9553,30.0637,29.9463,30.0457,191331.0
2020-09-14 11:40:00,33.25,33.28,33.23,33.27,97207.0,30.0366,30.0637,30.0186,30.0547,97207.0
2020-09-14 11:45:00,33.27,33.3,33.2,33.22,112414.0,30.0547,30.0818,29.9915,30.0095,112414.0
2020-09-14 11:50:00,33.21,33.25,33.21,33.24,65448.0,30.0005,30.0366,30.0005,30.0276,65448.0
2020-09-14 11:55:00,33.23,33.25,33.21,33.23,38365.0,30.0186,30.0366,30.0005,30.0186,38365.0
2020-09-14 12:00:00,33.22,33.29,33.22,33.25,93500.0,30.0095,30.0728,30.0095,30.0366,93500.0
2020-09-14 12:05:00,33.25,33.25,33.14,33.16,123605.0,30.0366,30.0366,29.9373,29.9553,123605.0
2020-09-14 12:10:00,33.16,33.18,33.1,33.11,81208.0,29.9553,29.9734,29.9011,29.9102,81208.0
2020-09-14 12:15:00,33.12,33.17,33.1,33.15,68652.0,29.9192,29.9644,29.9011,29.9463,68652.0
2020-09-14 12:20:00,33.15,33.15,33.1,33.1,99266.0,29.9463,29.9463,29.9011,29.9011,99266.0
2020-09-14 12:25:00,33.1,33.16,33.1,33.13,54115.0,29.9011,29.9553,29.9011,29.9282,54115.0
2020-09-14 12:30:00,33.12,33.16,33.1,33.15,72154.0,29.9192,29.9553,29.9011,29.9463,72154.0
2020-09-14 12:35:00,33.14,33.14,33.1,33.11,110820.0,29.9373,29.9373,29.9011,29.9102,110820.0
2020-09-14 12:40:00,33.11,33.11,33.05,33.1,76903.0,29.9102,29.9102,29.856,29.9011,76903.0
2020-09-14 12:45:00,33.09,33.09,33.01,33.03,68735.0,29.8921,29.8921,29.8198,29.8379,68735.0
2020-09-14 12:50:00,33.02,33.04,33.0,33.02,96455.0,29.8289,29.8469,29.8108,29.8289,96455.0
2020-09-14 12:55:00,33.01,33.11,33.0,33.11,101973.0,29.8198,29.9102,29.8108,29.9102,101973.0
2020-09-14 13:00:00,33.12,33.12,33.07,33.08,48514.0,29.9192,29.9192,29.874,29.8831,48514.0
2020-09-14 13:05:00,33.08,33.08,32.98,32.98,103335.0,29.8831,29.8831,29.7927,29.7927,103335.0
2020-09-14 13:10:00,32.98,33.01,32.96,32.98,64734.0,29.7927,29.8198,29.7747,29.7927,64734.0
2020-09-14 13:15:00,32.98,32.98,32.87,32.89,177385.0,29.7927,29.7927,29.6934,29.7114,177385.0
2020-09-14 13:20:00,32.9,32.95,32.86,32.94,111578.0,29.7205,29.7656,29.6843,29.7566,111578.0
2020-09-14 13:25:00,32.94,32.94,32.86,32.9,134834.0,29.7566,29.7566,29.6843,29.7205,134834.0
2020-09-14 13:30:00,32.92,32.96,32.89,32.91,84664.0,29.7385,29.7747,29.7114,29.7295,84664.0
2020-09-14 13:35:00,32.91,32.95,32.9,32.95,48332.0,29.7295,29.7656,29.7205,29.7656,48332.0
2020-09-14 13:40:00,32.95,33.03,32.94,32.98,96074.0,29.7656,29.8379,29.7566,29.7927,96074.0
2020-09-14 13:45:00,32.98,33.05,32.97,33.04,73956.0,29.7927,29.856,29.7837,29.8469,73956.0
2020-09-14 13:50:00,33.04,33.07,33.0,33.04,102544.0,29.8469,29.874,29.8108,29.8469,102544.0
2020-09-14 13:55:00,33.04,33.05,33.01,33.04,53559.0,29.8469,29.856,29.8198,29.8469,53559.0
2020-09-14 14:00:00,33.04,33.04,32.99,33.0,114568.0,29.8469,29.8469,29.8018,29.8108,114568.0
2020-09-14 14:05:00,33.0,33.01,32.97,33.01,125596.0,29.8108,29.8198,29.7837,29.8198,125596.0
2020-09-14 14:10:00,33.0,33.03,32.96,32.97,53163.0,29.8108,29.8379,29.7747,29.7837,53163.0
2020-09-14 14:15:00,32.97,32.98,32.92,32.94,78456.0,29.7837,29.7927,29.7385,29.7566,78456.0
2020-09-14 14:20:00,32.94,32.94,32.87,32.93,120155.0,29.7566,29.7566,29.6934,29.7476,120155.0
2020-09-14 14:25:00,32.93,32.93,32.88,32.89,79924.0,29.7476,29.7476,29.7024,29.7114,79924.0
2020-09-14 14:30:00,32.89,32.94,32.88,32.9,85486.0,29.7114,29.7566,29.7024,29.7205,85486.0
2020-09-14 14:35:00,32.9,32.93,32.88,32.93,78864.0,29.7205,29.7476,29.7024,29.7476,78864.0
2020-09-14 14:40:00,32.93,32.97,32.87,32.91,149565.0,29.7476,29.7837,29.6934,29.7295,149565.0
2020-09-14 14:45:00,32.9,32.9,32.81,32.85,150307.0,29.7205,29.7205,29.6392,29.6753,150307.0
2020-09-14 14:50:00,32.84,32.86,32.81,32.82,106421.0,29.6663,29.6843,29.6392,29.6482,106421.0
2020-09-14 14:55:00,32.81,32.88,32.78,32.83,160936.0,29.6392,29.7024,29.6121,29.6572,160936.0
2020-09-14 15:00:00,32.83,32.86,32.79,32.8,96186.0,29.6572,29.6843,29.6211,29.6301,96186.0
2020-09-14 15:05:00,32.8,32.83,32.78,32.79,97107.0,29.6301,29.6572,29.6121,29.6211,97107.0
2020-09-14 15:10:00,32.8,32.84,32.75,32.83,157214.0,29.6301,29.6663,29.585,29.6572,157214.0
2020-09-14 15:15:00,32.82,32.89,32.77,32.87,138800.0,29.6482,29.7114,29.603,29.6934,138800.0
2020-09-14 15:20:00,32.87,32.91,32.82,32.85,148046.0,29.6934,29.7295,29.6482,29.6753,148046.0
2020-09-14 15:25:00,32.84,32.88,32.83,32.87,115994.0,29.6663,29.7024,29.6572,29.6934,115994.0
2020-09-14 15:30:00,32.87,32.9,32.82,32.84,126661.0,29.6934,29.7205,29.6482,29.6663,126661.0
2020-09-14 15:35:00,32.84,32.9,32.83,32.88,164684.0,29.6663,29.7205,29.6572,29.7024,164684.0
2020-09-14 15:40:00,32.88,32.89,32.85,32.87,193953.0,29.7024,29.7114,29.6753,29.6934,193953.0
2020-09-14 15:45:00,32.87,32.88,32.82,32.84,280689.0,29.6934,29.7024,29.6482,29.6663,280689.0
2020-09-14 15:50:00,32.84,32.85,32.77,32.84,435721.0,29.6663,29.6753,29.603,29.6663,435721.0
2020-09-14 15:55:00,32.85,32.86,32.77,32.83,1052247.0,29.6753,29.6843,29.603,29.6572,1052247.0
2020-09-15 09:30:00,32.81,33.11,32.77,33.05,385778.0,29.6392,29.9102,29.603,29.856,385778.0
2020-09-15 09:35:00,33.04,33.17,33.04,33.09,193378.0,29.8469,29.9644,29.8469,29.8921,193378.0
2020-09-15 09:40:00,33.08,33.15,33.01,33.01,180894.0,29.8831,29.9463,29.8198,29.8198,180894.0
2020-09-15 09:45:00,33.02,33.15,32.98,32.99,172966.0,29.8289,29.9463,29.7927,29.8018,172966.0
2020-09-15 09:50:00,32.99,33.02,32.88,32.99,138835.0,29.8018,29.8289,29.7024,29.8018,138835.0
2020-09-15 09:55:00,32.99,33.04,32.91,32.94,83360.0,29.8018,29.8469,29.7295,29.7566,83360.0
2020-09-15 10:00:00,32.94,33.0,32.89,32.97,140632.0,29.7566,29.8108,29.7114,29.7837,140632.0
2020-09-15 10:05:00,32.97,33.07,32.96,32.96,88113.0,29.7837,29.874,29.7747,29.7747,88113.0
2020-09-15 10:10:00,32.97,32.98,32.86,32.88,82136.0,29.7837,29.7927,29.6843,29.7024,82136.0
2020-09-15 10:15:00,32.88,32.95,32.85,32.88,89551.0,29.7024,29.7656,29.6753,29.7024,89551.0
2020-09-15 10:20:00,32.88,32.9,32.85,32.88,69196.0,29.7024,29.7205,29.6753,29.7024,69196.0
2020-09-15 10:25:00,32.88,32.94,32.82,32.84,74961.0,29.7024,29.7566,29.6482,29.6663,74961.0
2020-09-15 10:30:00,32.84,32.92,32.84,32.89,63167.0,29.6663,29.7385,29.6663,29.7114,63167.0
2020-09-15 10:35:00,32.89,32.94,32.88,32.91,59451.0,29.7114,29.7566,29.7024,29.7295,59451.0
2020-09-15 10:40:00,32.9,33.0,32.89,32.98,56599.0,29.7205,29.8108,29.7114,29.7927,56599.0
2020-09-15 10:45:00,32.98,33.1,32.98,33.1,111124.0,29.7927,29.9011,29.7927,29.9011,111124.0
2020-09-15 10:50:00,33.1,33.11,33.08,33.09,53100.0,29.9011,29.9102,29.8831,29.8921,53100.0
2020-09-15 10:55:00,33.08,33.1,33.07,33.09,60867.0,29.8831,29.9011,29.874,29.8921,60867.0
2020-09-15 11:00:00,33.1,33.14,33.05,33.1,89936.0,29.9011,29.9373,29.856,29.9011,89936.0
2020-09-15 11:05:00,33.09,33.1,33.02,33.06,159945.0,29.8921,29.9011,29.8289,29.865,159945.0
2020-09-15 11:10:00,33.06,33.18,33.05,33.13,114668.0,29.865,29.9734,29.856,29.9282,114668.0
2020-09-15 11:15:00,33.13,33.16,33.08,33.15,43386.0,29.9282,29.9553,29.8831,29.9463,43386.0
2020-09-15 11:20:00,33.15,33.16,33.1,33.12,40479.0,29.9463,29.9553,29.9011,29.9192,40479.0
2020-09-15 11:25:00,33.11,33.22,33.09,33.16,116363.0,29.9102,30.0095,29.8921,29.9553,116363.0
2020-09-15 11:30:00,33.17,33.18,33.11,33.12,72826.0,29.9644,29.9734,29.9102,29.9192,72826.0
2020-09-15 11:35:00,33.13,33.14,33.09,33.11,56830.0,29.9282,29.9373,29.8921,29.9102,56830.0
2020-09-15 11:40:00,33.1,33.11,32.95,33.0,158969.0,29.9011,29.9102,29.7656,29.8108,158969.0
2020-09-15 11:45:00,33.0,33.03,32.97,33.01,96780.0,29.8108,29.8379,29.7837,29.8198,96780.0
2020-09-15 11:50:00,33.01,33.01,32.91,32.95,68711.0,29.8198,29.8198,29.7295,29.7656,68711.0
2020-09-15 11:55:00,32.95,32.97,32.92,32.92,87673.0,29.7656,29.7837,29.7385,29.7385,87673.0
2020-09-15 12:00:00,32.91,32.94,32.88,32.93,89261.0,29.7295,29.7566,29.7024,29.7476,89261.0
2020-09-15 12:05:00,32.93,32.94,32.91,32.91,30728.0,29.7476,29.7566,29.7295,29.7295,30728.0
2020-09-15 12:10:00,32.91,32.92,32.88,32.89,44949.0,29.7295,29.7385,29.7024,29.7114,44949.0
2020-09-15 12:15:00,32.9,32.95,32.86,32.87,50707.0,29.7205,29.7656,29.6843,29.6934,50707.0
2020-09-15 12:20:00,32.87,32.89,32.85,32.87,46834.0,29.6934,29.7114,29.6753,29.6934,46834.0
2020-09-15 12:25:00,32.86,32.87,32.82,32.84,251619.0,29.6843,29.6934,29.6482,29.6663,251619.0
2020-09-15 12:30:00,32.84,32.87,32.76,32.77,244463.0,29.6663,29.6934,29.594,29.603,244463.0
2020-09-15 12:35:00,32.76,32.81,32.7,32.8,162712.0,29.594,29.6392,29.5398,29.6301,162712.0
2020-09-15 12:40:00,32.8,32.84,32.76,32.77,39141.0,29.6301,29.6663,29.594,29.603,39141.0
2020-09-15 12:45:00,32.76,32.85,32.75,32.84,53951.0,29.594,29.6753,29.585,29.6663,53951.0
2020-09-15 12:50:00,32.84,32.85,32.8,32.83,48302.0,29.6663,29.6753,29.6301,29.6572,48302.0
2020-09-15 12:55:00,32.82,32.85,32.81,32.82,56254.0,29.6482,29.6753,29.6392,29.6482,56254.0
2020-09-15 13:00:00,32.82,32.82,32.73,32.74,130616.0,29.6482,29.6482,29.5669,29.5759,130616.0
2020-09-15 13:05:00,32.73,32.77,32.66,32.7,218750.0,29.5669,29.603,29.5037,29.5398,218750.0
2020-09-15 13:10:00,32.7,32.71,32.56,32.65,329063.0,29.5398,29.5488,29.4133,29.4946,329063.0
2020-09-15 13:15:00,32.66,32.73,32.65,32.69,54996.0,29.5037,29.5669,29.4946,29.5308,54996.0
2020-09-15 13:20:00,32.7,32.72,32.64,32.64,43198.0,29.5398,29.5579,29.4856,29.4856,43198.0
2020-09-15 13:25:00,32.65,32.68,32.58,32.58,121960.0,29.4946,29.5217,29.4314,29.4314,121960.0
2020-09-15 13:30:00,32.58,32.58,32.47,32.54,297394.0,29.4314,29.4314,29.332,29.3953,297394.0
2020-09-15 13:35:00,32.54,32.59,32.5,32.54,143894.0,29.3953,29.4404,29.3591,29.3953,143894.0
2020-09-15 13:40:00,32.55,32.58,32.51,32.52,73373.0,29.4043,29.4314,29.3682,29.3772,73373.0
2020-09-15 13:45:00,32.51,32.55,32.51,32.55,53094.0,29.3682,29.4043,29.3682,29.4043,53094.0
2020-09-15 13:50:00,32.55,32.56,32.52,32.56,38042.0,29.4043,29.4133,29.3772,29.4133,38042.0
2020-09-15 13:55:00,32.55,32.56,32.5,32.51,90784.0,29.4043,29.4133,29.3591,29.3682,90784.0
2020-09-15 14:00:00,32.51,32.54,32.49,32.52,63415.0,29.3682,29.3953,29.3501,29.3772,63415.0
2020-09-15 14:05:00,32.52,32.59,32.51,32.58,75562.0,29.3772,29.4404,29.3682,29.4314,75562.0
2020-09-15 14:10:00,32.58,32.58,32.5,32.52,139440.0,29.4314,29.4314,29.3591,29.3772,139440.0
2020-09-15 14:15:00,32.52,32.55,32.52,32.54,50820.0,29.3772,29.4043,29.3772,29.3953,50820.0
2020-09-15 14:20:00,32.54,32.56,32.51,32.52,64320.0,29.3953,29.4133,29.3682,29.3772,64320.0
2020-09-15 14:25:00,32.51,32.55,32.51,32.55,61620.0,29.3682,29.4043,29.3682,29.4043,61620.0
2020-09-15 14:30:00,32.55,32.56,32.47,32.52,265658.0,29.4043,29.4133,29.332,29.3772,265658.0
2020-09-15 14:35:00,32.52,32.6,32.51,32.59,65724.0,29.3772,29.4495,29.3682,29.4404,65724.0
2020-09-15 14:40:00,32.6,32.64,32.58,32.59,83661.0,29.4495,29.4856,29.4314,29.4404,83661.0
2020-09-15 14:45:00,32.6,32.62,32.58,32.59,55824.0,29.4495,29.4675,29.4314,29.4404,55824.0
2020-09-15 14:50:00,32.58,32.6,32.5,32.54,463777.0,29.4314,29.4495,29.3591,29.3953,463777.0
2020-09-15 14:55:00,32.54,32.54,32.48,32.51,88029.0,29.3953,29.3953,29.3411,29.3682,88029.0
2020-09-15 15:00:00,32.52,32.55,32.5,32.54,64204.0,29.3772,29.4043,29.3591,29.3953,64204.0
2020-09-15 15:05:00,32.53,32.54,32.44,32.5,117248.0,29.3862,29.3953,29.3049,29.3591,117248.0
2020-09-15 15:10:00,32.5,32.5,32.43,32.48,91396.0,29.3591,29.3591,29.2959,29.3411,91396.0
2020-09-15 15:15:00,32.48,32.53,32.48,32.5,95719.0,29.3411,29.3862,29.3411,29.3591,95719.0
2020-09-15 15:20:00,32.51,32.54,32.44,32.45,125247.0,29.3682,29.3953,29.3049,29.314,125247.0
2020-09-15 15:25:00,32.45,32.51,32.45,32.5,81776.0,29.314,29.3682,29.314,29.3591,81776.0
2020-09-15 15:30:00,32.5,32.52,32.47,32.5,88752.0,29.3591,29.3772,29.332,29.3591,88752.0
2020-09-15 15:35:00,32.5,32.54,32.49,32.5,130025.0,29.3591,29.3953,29.3501,29.3591,130025.0
2020-09-15 15:40:00,32.5,32.56,32.48,32.55,163904.0,29.3591,29.4133,29.3411,29.4043,163904.0
2020-09-15 15:45:00,32.56,32.6,32.5,32.59,234536.0,29.4133,29.4495,29.3591,29.4404,234536.0
2020-09-15 15:50:00,32.59,32.64,32.58,32.62,343582.0,29.4404,29.4856,29.4314,29.4675,343582.0
2020-09-15 15:55:00,32.61,32.72,32.59,32.72,1049204.0,29.4585,29.5579,29.4404,29.5579,1049204.0
2020-09-16 09:30:00,32.74,32.96,32.69,32.89,223902.0,29.5759,29.7747,29.5308,29.7114,223902.0
2020-09-16 09:35:00,32.89,32.98,32.82,32.86,177061.0,29.7114,29.7927,29.6482,29.6843,177061.0
2020-09-16 09:40:00,32.86,32.95,32.79,32.85,120316.0,29.6843,29.7656,29.6211,29.6753,120316.0
2020-09-16 09:45:00,32.84,32.85,32.77,32.78,210880.0,29.6663,29.6753,29.603,29.6121,210880.0
2020-09-16 09:50:00,32.79,32.79,32.68,32.73,269073.0,29.6211,29.6211,29.5217,29.5669,269073.0
2020-09-16 09:55:00,32.73,32.79,32.67,32.72,115288.0,29.5669,29.6211,29.5127,29.5579,115288.0
2020-09-16 10:00:00,32.72,32.77,32.69,32.76,95810.0,29.5579,29.603,29.5308,29.594,95810.0
2020-09-16 10:05:00,32.76,32.81,32.71,32.71,103595.0,29.594,29.6392,29.5488,29.5488,103595.0
2020-09-16 10:10:00,32.71,32.74,32.61,32.65,491001.0,29.5488,29.5759,29.4585,29.4946,491001.0
2020-09-16 10:15:00,32.65,32.69,32.65,32.66,291273.0,29.4946,29.5308,29.4946,29.5037,291273.0
2020-09-16 10:20:00,32.66,32.68,32.61,32.67,363917.0,29.5037,29.5217,29.4585,29.5127,363917.0
2020-09-16 10:25:00,32.67,32.68,32.51,32.54,1947163.0,29.5127,29.5217,29.3682,29.3953,1947163.0
2020-09-16 10:30:00,32.54,32.63,32.47,32.48,374605.0,29.3953,29.4766,29.332,29.3411,374605.0
2020-09-16 10:35:00,32.49,32.54,32.46,32.51,782753.0,29.3501,29.3953,29.323,29.3682,782753.0
2020-09-16 10:40:00,32.51,32.53,32.39,32.52,443635.0,29.3682,29.3862,29.2598,29.3772,443635.0
2020-09-16 10:45:00,32.52,32.65,32.52,32.57,517405.0,29.3772,29.4946,29.3772,29.4224,517405.0
2020-09-16 10:50:00,32.57,32.63,32.53,32.6,110352.0,29.4224,29.4766,29.3862,29.4495,110352.0
2020-09-16 10:55:00,32.59,32.59,32.44,32.5,167789.0,29.4404,29.4404,29.3049,29.3591,167789.0
2020-09-16 11:00:00,32.49,32.51,32.44,32.51,79905.0,29.3501,29.3682,29.3049,29.3682,79905.0
2020-09-16 11:05:00,32.51,32.54,32.49,32.5,100557.0,29.3682,29.3953,29.3501,29.3591,100557.0
2020-09-16 11:10:00,32.5,32.54,32.49,32.53,58611.0,29.3591,29.3953,29.3501,29.3862,58611.0
2020-09-16 11:15:00,32.54,32.6,32.53,32.59,130570.0,29.3953,29.4495,29.3862,29.4404,130570.0
2020-09-16 11:20:00,32.6,32.72,32.59,32.7,417273.0,29.4495,29.5579,29.4404,29.5398,417273.0
2020-09-16 11:25:00,32.7,32.71,32.64,32.66,135035.0,29.5398,29.5488,29.4856,29.5037,135035.0
2020-09-16 11:30:00,32.66,32.7,32.65,32.68,101448.0,29.5037,29.5398,29.4946,29.5217,101448.0
2020-09-16 11:35:00,32.68,32.7,32.67,32.7,44055.0,29.5217,29.5398,29.5127,29.5398,44055.0
2020-09-16 11:40:00,32.7,32.7,32.59,32.65,130638.0,29.5398,29.5398,29.4404,29.4946,130638.0
2020-09-16 11:45:00,32.65,32.65,32.58,32.59,58049.0,29.4946,29.4946,29.4314,29.4404,58049.0
2020-09-16 11:50:00,32.59,32.64,32.52,32.59,209603.0,29.4404,29.4856,29.3772,29.4404,209603.0
2020-09-16 11:55:00,32.59,32.61,32.5,32.54,204012.0,29.4404,29.4585,29.3591,29.3953,204012.0
2020-09-16 12:00:00,32.54,32.55,32.5,32.51,112342.0,29.3953,29.4043,29.3591,29.3682,112342.0
2020-09-16 12:05:00,32.51,32.54,32.5,32.52,174331.0,29.3682,29.3953,29.3591,29.3772,174331.0
2020-09-16 12:10:00,32.52,32.53,32.5,32.51,109057.0,29.3772,29.3862,29.3591,29.3682,109057.0
2020-09-16 12:15:00,32.51,32.57,32.49,32.5,222610.0,29.3682,29.4224,29.3501,29.3591,222610.0
2020-09-16 12:20:00,32.5,32.51,32.44,32.48,125185.0,29.3591,29.3682,29.3049,29.3411,125185.0
2020-09-16 12:25:00,32.48,32.54,32.47,32.49,742959.0,29.3411,29.3953,29.332,29.3501,742959.0
2020-09-16 12:30:00,32.5,32.56,32.49,32.49,114809.0,29.3591,29.4133,29.3501,29.3501,114809.0
2020-09-16 12:35:00,32.5,32.53,32.45,32.5,131044.0,29.3591,29.3862,29.314,29.3591,131044.0
2020-09-16 12:40:00,32.49,32.49,32.42,32.43,72776.0,29.3501,29.3501,29.2869,29.2959,72776.0
2020-09-16 12:45:00,32.43,32.48,32.41,32.44,70748.0,29.2959,29.3411,29.2778,29.3049,70748.0
2020-09-16 12:50:00,32.44,32.46,32.42,32.43,40675.0,29.3049,29.323,29.2869,29.2959,40675.0
2020-09-16 12:55:00,32.43,32.46,32.42,32.45,52505.0,29.2959,29.323,29.2869,29.314,52505.0
2020-09-16 13:00:00,32.45,32.46,32.38,32.4,94086.0,29.314,29.323,29.2507,29.2688,94086.0
2020-09-16 13:05:00,32.41,32.43,32.34,32.34,90332.0,29.2778,29.2959,29.2146,29.2146,90332.0
2020-09-16 13:10:00,32.34,32.35,32.28,32.28,183019.0,29.2146,29.2236,29.1604,29.1604,183019.0
2020-09-16 13:15:00,32.29,32.29,32.23,32.25,134786.0,29.1694,29.1694,29.1152,29.1333,134786.0
2020-09-16 13:20:00,32.25,32.26,32.21,32.23,75154.0,29.1333,29.1423,29.0972,29.1152,75154.0
2020-09-16 13:25:00,32.22,32.25,32.2,32.2,363088.0,29.1062,29.1333,29.0881,29.0881,363088.0
2020-09-16 13:30:00,32.2,32.24,32.19,32.19,492171.0,29.0881,29.1243,29.0791,29.0791,492171.0
2020-09-16 13:35:00,32.2,32.2,32.11,32.14,146374.0,29.0881,29.0881,29.0068,29.0339,146374.0
2020-09-16 13:40:00,32.13,32.14,32.02,32.05,347338.0,29.0249,29.0339,28.9255,28.9526,347338.0
2020-09-16 13:45:00,32.05,32.07,31.97,32.07,357460.0,28.9526,28.9707,28.8803,28.9707,357460.0
2020-09-16 13:50:00,32.07,32.07,31.98,32.02,282359.0,28.9707,28.9707,28.8894,28.9255,282359.0
2020-09-16 13:55:00,32.02,32.03,31.9,31.96,343578.0,28.9255,28.9345,28.8171,28.8713,343578.0
2020-09-16 14:00:00,31.96,32.17,31.93,31.97,269036.0,28.8713,29.061,28.8442,28.8803,269036.0
2020-09-16 14:05:00,31.96,32.11,31.96,32.05,153836.0,28.8713,29.0068,28.8713,28.9526,153836.0
2020-09-16 14:10:00,32.05,32.09,31.97,32.09,145715.0,28.9526,28.9888,28.8803,28.9888,145715.0
2020-09-16 14:15:00,32.08,32.11,32.01,32.02,119645.0,28.9797,29.0068,28.9165,28.9255,119645.0
2020-09-16 14:20:00,32.02,32.05,31.95,32.0,1003478.0,28.9255,28.9526,28.8623,28.9074,1003478.0
2020-09-16 14:25:00,32.0,32.04,31.97,31.99,159562.0,28.9074,28.9436,28.8803,28.8984,159562.0
2020-09-16 14:30:00,31.99,32.07,31.95,32.04,401173.0,28.8984,28.9707,28.8623,28.9436,401173.0
2020-09-16 14:35:00,32.03,32.19,32.03,32.11,222455.0,28.9345,29.0791,28.9345,29.0068,222455.0
2020-09-16 14:40:00,32.1,32.11,32.02,32.04,262887.0,28.9978,29.0068,28.9255,28.9436,262887.0
2020-09-16 14:45:00,32.04,32.13,32.03,32.13,227582.0,28.9436,29.0249,28.9345,29.0249,227582.0
2020-09-16 14:50:00,32.13,32.15,31.97,32.02,338109.0,29.0249,29.043,28.8803,28.9255,338109.0
2020-09-16 14:55:00,32.02,32.11,32.01,32.05,152149.0,28.9255,29.0068,28.9165,28.9526,152149.0
2020-09-16 15:00:00,32.06,32.29,32.04,32.27,306524.0,28.9616,29.1694,28.9436,29.1514,306524.0
2020-09-16 15:05:00,32.27,32.27,32.1,32.11,257432.0,29.1514,29.1514,28.9978,29.0068,257432.0
2020-09-16 15:10:00,32.11,32.14,32.03,32.04,185870.0,29.0068,29.0339,28.9345,28.9436,185870.0
2020-09-16 15:15:00,32.04,32.16,32.02,32.16,124366.0,28.9436,29.052,28.9255,29.052,124366.0
2020-09-16 15:20:00,32.15,32.18,32.07,32.09,170067.0,29.043,29.0701,28.9707,28.9888,170067.0
2020-09-16 15:25:00,32.09,32.13,32.04,32.05,161202.0,28.9888,29.0249,28.9436,28.9526,161202.0
2020-09-16 15:30:00,32.06,32.11,32.04,32.11,137153.0,28.9616,29.0068,28.9436,29.0068,137153.0
2020-09-16 15:35:00,32.11,32.14,32.04,32.05,153407.0,29.0068,29.0339,28.9436,28.9526,153407.0
2020-09-16 15:40:00,32.05,32.12,32.04,32.12,133221.0,28.9526,29.0159,28.9436,29.0159,133221.0
2020-09-16 15:45:00,32.12,32.17,32.09,32.13,241390.0,29.0159,29.061,28.9888,29.0249,241390.0
2020-09-16 15:50:00,32.13,32.14,32.04,32.05,307202.0,29.0249,29.0339,28.9436,28.9526,307202.0
2020-09-16 15:55:00,32.06,32.07,32.0,32.01,610295.0,28.9616,28.9707,28.9074,28.9165,610295.0
2020-09-17 09:30:00,32.07,32.22,32.0,32.22,232538.0,28.9707,29.1062,28.9074,29.1062,232538.0
2020-09-17 09:35:00,32.23,32.47,32.22,32.44,261546.0,29.1152,29.332,29.1062,29.3049,261546.0
2020-09-17 09:40:00,32.44,32.52,32.38,32.45,302463.0,29.3049,29.3772,29.2507,29.314,302463.0
2020-09-17 09:45:00,32.46,32.48,32.32,32.38,328249.0,29.323,29.3411,29.1965,29.2507,328249.0
2020-09-17 09:50:00,32.38,32.52,32.33,32.52,151548.0,29.2507,29.3772,29.2056,29.3772,151548.0
2020-09-17 09:55:00,32.51,32.52,32.41,32.45,223795.0,29.3682,29.3772,29.2778,29.314,223795.0
2020-09-17 10:00:00,32.45,32.47,32.31,32.44,187944.0,29.314,29.332,29.1875,29.3049,187944.0
2020-09-17 10:05:00,32.44,32.52,32.41,32.48,87883.0,29.3049,29.3772,29.2778,29.3411,87883.0
2020-09-17 10:10:00,32.48,32.59,32.43,32.58,178038.0,29.3411,29.4404,29.2959,29.4314,178038.0
2020-09-17 10:15:00,32.59,32.6,32.5,32.51,134221.0,29.4404,29.4495,29.3591,29.3682,134221.0
2020-09-17 10:20:00,32.5,32.51,32.43,32.48,253111.0,29.3591,29.3682,29.2959,29.3411,253111.0
2020-09-17 10:25:00,32.48,32.59,32.44,32.58,129365.0,29.3411,29.4404,29.3049,29.4314,129365.0
2020-09-17 10:30:00,32.58,32.61,32.55,32.61,69724.0,29.4314,29.4585,29.4043,29.4585,69724.0
2020-09-17 10:35:00,32.61,32.64,32.54,32.58,69181.0,29.4585,29.4856,29.3953,29.4314,69181.0
2020-09-17 10:40:00,32.57,32.61,32.56,32.58,51662.0,29.4224,29.4585,29.4133,29.4314,51662.0
2020-09-17 10:45:00,32.59,32.63,32.58,32.61,72734.0,29.4404,29.4766,29.4314,29.4585,72734.0
2020-09-17 10:50:00,32.61,32.62,32.57,32.59,48052.0,29.4585,29.4675,29.4224,29.4404,48052.0
2020-09-17 10:55:00,32.58,32.58,32.52,32.55,87821.0,29.4314,29.4314,29.3772,29.4043,87821.0
2020-09-17 11:00:00,32.55,32.64,32.55,32.63,69897.0,29.4043,29.4856,29.4043,29.4766,69897.0
2020-09-17 11:05:00,32.63,32.63,32.54,32.56,128979.0,29.4766,29.4766,29.3953,29.4133,128979.0
2020-09-17 11:10:00,32.57,32.58,32.49,32.55,28026.0,29.4224,29.4314,29.3501,29.4043,28026.0
2020-09-17 11:15:00,32.56,32.57,32.51,32.55,44414.0,29.4133,29.4224,29.3682,29.4043,44414.0
2020-09-17 11:20:00,32.56,32.56,32.52,32.54,31018.0,29.4133,29.4133,29.3772,29.3953,31018.0
2020-09-17 11:25:00,32.55,32.63,32.54,32.61,111778.0,29.4043,29.4766,29.3953,29.4585,111778.0
2020-09-17 11:30:00,32.62,32.62,32.56,32.57,44785.0,29.4675,29.4675,29.4133,29.4224,44785.0
2020-09-17 11:35:00,32.57,32.58,32.53,32.54,34238.0,29.4224,29.4314,29.3862,29.3953,34238.0
2020-09-17 11:40:00,32.54,32.56,32.5,32.55,52589.0,29.3953,29.4133,29.3591,29.4043,52589.0
2020-09-17 11:45:00,32.55,32.6,32.54,32.6,94603.0,29.4043,29.4495,29.3953,29.4495,94603.0
2020-09-17 11:50:00,32.6,32.65,32.6,32.65,72420.0,29.4495,29.4946,29.4495,29.4946,72420.0
2020-09-17 11:55:00,32.64,32.66,32.59,32.64,60789.0,29.4856,29.5037,29.4404,29.4856,60789.0
2020-09-17 12:00:00,32.64,32.65,32.61,32.65,30899.0,29.4856,29.4946,29.4585,29.4946,30899.0
2020-09-17 12:05:00,32.64,32.65,32.55,32.58,122548.0,29.4856,29.4946,29.4043,29.4314,122548.0
2020-09-17 12:10:00,32.58,32.61,32.57,32.59,77310.0,29.4314,29.4585,29.4224,29.4404,77310.0
2020-09-17 12:15:00,32.58,32.6,32.49,32.5,55312.0,29.4314,29.4495,29.3501,29.3591,55312.0
2020-09-17 12:20:00,32.51,32.55,32.49,32.52,39432.0,29.3682,29.4043,29.3501,29.3772,39432.0
2020-09-17 12:25:00,32.52,32.6,32.52,32.59,39420.0,29.3772,29.4495,29.3772,29.4404,39420.0
2020-09-17 12:30:00,32.59,32.64,32.58,32.62,59245.0,29.4404,29.4856,29.4314,29.4675,59245.0
2020-09-17 12:35:00,32.62,32.68,32.6,32.67,67869.0,29.4675,29.5217,29.4495,29.5127,67869.0
2020-09-17 12:40:00,32.66,32.7,32.64,32.67,37244.0,29.5037,29.5398,29.4856,29.5127,37244.0
2020-09-17 12:45:00,32.67,32.76,32.66,32.76,93382.0,29.5127,29.594,29.5037,29.594,93382.0
2020-09-17 12:50:00,32.76,32.84,32.74,32.77,289103.0,29.594,29.6663,29.5759,29.603,289103.0
2020-09-17 12:55:00,32.79,32.82,32.76,32.82,80276.0,29.6211,29.6482,29.594,29.6482,80276.0
2020-09-17 13:00:00,32.82,32.82,32.75,32.78,55462.0,29.6482,29.6482,29.585,29.6121,55462.0
2020-09-17 13:05:00,32.78,32.81,32.76,32.77,125853.0,29.6121,29.6392,29.594,29.603,125853.0
2020-09-17 13:10:00,32.77,32.79,32.73,32.74,58869.0,29.603,29.6211,29.5669,29.5759,58869.0
2020-09-17 13:15:00,32.75,32.76,32.71,32.74,66208.0,29.585,29.594,29.5488,29.5759,66208.0
2020-09-17 13:20:00,32.75,32.81,32.74,32.75,69788.0,29.585,29.6392,29.5759,29.585,69788.0
2020-09-17 13:25:00,32.75,32.78,32.72,32.76,58125.0,29.585,29.6121,29.5579,29.594,58125.0
2020-09-17 13:30:00,32.76,32.83,32.75,32.81,41409.0,29.594,29.6572,29.585,29.6392,41409.0
2020-09-17 13:35:00,32.81,32.84,32.78,32.83,45545.0,29.6392,29.6663,29.6121,29.6572,45545.0
2020-09-17 13:40:00,32.84,32.84,32.79,32.84,49985.0,29.6663,29.6663,29.6211,29.6663,49985.0
2020-09-17 13:45:00,32.84,32.92,32.82,32.91,98616.0,29.6663,29.7385,29.6482,29.7295,98616.0
2020-09-17 13:50:00,32.92,32.94,32.89,32.9,71626.0,29.7385,29.7566,29.7114,29.7205,71626.0
2020-09-17 13:55:00,32.9,32.93,32.87,32.89,65515.0,29.7205,29.7476,29.6934,29.7114,65515.0
2020-09-17 14:00:00,32.89,32.91,32.78,32.79,371271.0,29.7114,29.7295,29.6121,29.6211,371271.0
2020-09-17 14:05:00,32.8,32.85,32.79,32.83,40184.0,29.6301,29.6753,29.6211,29.6572,40184.0
2020-09-17 14:10:00,32.83,32.84,32.77,32.79,53312.0,29.6572,29.6663,29.603,29.6211,53312.0
2020-09-17 14:15:00,32.79,32.79,32.75,32.76,36497.0,29.6211,29.6211,29.585,29.594,36497.0
2020-09-17 14:20:00,32.76,32.79,32.75,32.79,45899.0,29.594,29.6211,29.585,29.6211,45899.0
2020-09-17 14:25:00,32.79,32.8,32.68,32.69,132092.0,29.6211,29.6301,29.5217,29.5308,132092.0
2020-09-17 14:30:00,32.69,32.7,32.57,32.61,339623.0,29.5308,29.5398,29.4224,29.4585,339623.0
2020-09-17 14:35:00,32.61,32.62,32.51,32.53,72789.0,29.4585,29.4675,29.3682,29.3862,72789.0
2020-09-17 14:40:00,32.54,32.59,32.51,32.52,56128.0,29.3953,29.4404,29.3682,29.3772,56128.0
2020-09-17 14:45:00,32.52,32.55,32.5,32.52,58248.0,29.3772,29.4043,29.3591,29.3772,58248.0
2020-09-17 14:50:00,32.52,32.54,32.51,32.51,58142.0,29.3772,29.3953,29.3682,29.3682,58142.0
2020-09-17 14:55:00,32.51,32.52,32.47,32.48,125763.0,29.3682,29.3772,29.332,29.3411,125763.0
2020-09-17 15:00:00,32.48,32.48,32.41,32.42,71147.0,29.3411,29.3411,29.2778,29.2869,71147.0
2020-09-17 15:05:00,32.41,32.48,32.4,32.47,62258.0,29.2778,29.3411,29.2688,29.332,62258.0
2020-09-17 15:10:00,32.47,32.54,32.46,32.51,125675.0,29.332,29.3953,29.323,29.3682,125675.0
2020-09-17 15:15:00,32.51,32.6,32.49,32.56,138569.0,29.3682,29.4495,29.3501,29.4133,138569.0
2020-09-17 15:20:00,32.56,32.61,32.5,32.5,140509.0,29.4133,29.4585,29.3591,29.3591,140509.0
2020-09-17 15:25:00,32.51,32.54,32.48,32.51,70337.0,29.3682,29.3953,29.3411,29.3682,70337.0
2020-09-17 15:30:00,32.5,32.55,32.49,32.52,114446.0,29.3591,29.4043,29.3501,29.3772,114446.0
2020-09-17 15:35:00,32.52,32.53,32.47,32.48,160807.0,29.3772,29.3862,29.332,29.3411,160807.0
2020-09-17 15:40:00,32.48,32.5,32.43,32.43,163292.0,29.3411,29.3591,29.2959,29.2959,163292.0
2020-09-17 15:45:00,32.44,32.46,32.41,32.45,113126.0,29.3049,29.323,29.2778,29.314,113126.0
2020-09-17 15:50:00,32.44,32.48,32.37,32.45,320846.0,29.3049,29.3411,29.2417,29.314,320846.0
2020-09-17 15:55:00,32.45,32.51,32.43,32.5,451832.0,29.314,29.3682,29.2959,29.3591,451832.0
2020-09-18 09:30:00,32.47,32.73,32.41,32.57,804549.0,29.332,29.5669,29.2778,29.4224,804549.0
2020-09-18 09:35:00,32.58,32.59,32.41,32.5,195206.0,29.4314,29.4404,29.2778,29.3591,195206.0
2020-09-18 09:40:00,32.5,32.66,32.49,32.61,111065.0,29.3591,29.5037,29.3501,29.4585,111065.0
2020-09-18 09:45:00,32.62,32.63,32.49,32.53,59316.0,29.4675,29.4766,29.3501,29.3862,59316.0
2020-09-18 09:50:00,32.54,32.62,32.5,32.57,64570.0,29.3953,29.4675,29.3591,29.4224,64570.0
2020-09-18 09:55:00,32.56,32.67,32.52,32.65,113803.0,29.4133,29.5127,29.3772,29.4946,113803.0
2020-09-18 10:00:00,32.66,32.74,32.64,32.73,70529.0,29.5037,29.5759,29.4856,29.5669,70529.0
2020-09-18 10:05:00,32.73,32.8,32.68,32.75,60418.0,29.5669,29.6301,29.5217,29.585,60418.0
2020-09-18 10:10:00,32.75,32.78,32.67,32.68,61765.0,29.585,29.6121,29.5127,29.5217,61765.0
2020-09-18 10:15:00,32.68,32.73,32.66,32.7,44392.0,29.5217,29.5669,29.5037,29.5398,44392.0
2020-09-18 10:20:00,32.7,32.75,32.67,32.73,42405.0,29.5398,29.585,29.5127,29.5669,42405.0
2020-09-18 10:25:00,32.73,32.8,32.71,32.8,48743.0,29.5669,29.6301,29.5488,29.6301,48743.0
2020-09-18 10:30:00,32.8,32.8,32.73,32.76,54209.0,29.6301,29.6301,29.5669,29.594,54209.0
2020-09-18 10:35:00,32.76,32.77,32.64,32.65,49416.0,29.594,29.603,29.4856,29.4946,49416.0
2020-09-18 10:40:00,32.65,32.76,32.58,32.73,84165.0,29.4946,29.594,29.4314,29.5669,84165.0
2020-09-18 10:45:00,32.72,32.73,32.67,32.71,48604.0,29.5579,29.5669,29.5127,29.5488,48604.0
2020-09-18 10:50:00,32.72,32.73,32.64,32.65,52321.0,29.5579,29.5669,29.4856,29.4946,52321.0
2020-09-18 10:55:00,32.64,32.66,32.61,32.66,47035.0,29.4856,29.5037,29.4585,29.5037,47035.0
2020-09-18 11:00:00,32.67,32.7,32.61,32.67,54359.0,29.5127,29.5398,29.4585,29.5127,54359.0
2020-09-18 11:05:00,32.67,32.72,32.64,32.71,49035.0,29.5127,29.5579,29.4856,29.5488,49035.0
2020-09-18 11:10:00,32.71,32.76,32.7,32.73,74294.0,29.5488,29.594,29.5398,29.5669,74294.0
2020-09-18 11:15:00,32.73,32.76,32.71,32.72,99574.0,29.5669,29.594,29.5488,29.5579,99574.0
2020-09-18 11:20:00,32.72,32.77,32.71,32.75,67024.0,29.5579,29.603,29.5488,29.585,67024.0
2020-09-18 11:25:00,32.75,32.78,32.73,32.76,65357.0,29.585,29.6121,29.5669,29.594,65357.0
2020-09-18 11:30:00,32.76,32.78,32.71,32.72,113227.0,29.594,29.6121,29.5488,29.5579,113227.0
2020-09-18 11:35:00,32.72,32.78,32.7,32.77,82636.0,29.5579,29.6121,29.5398,29.603,82636.0
2020-09-18 11:40:00,32.77,32.82,32.72,32.73,52659.0,29.603,29.6482,29.5579,29.5669,52659.0
2020-09-18 11:45:00,32.73,32.85,32.72,32.84,414677.0,29.5669,29.6753,29.5579,29.6663,414677.0
2020-09-18 11:50:00,32.84,32.86,32.79,32.82,81240.0,29.6663,29.6843,29.6211,29.6482,81240.0
2020-09-18 11:55:00,32.82,32.88,32.82,32.88,65448.0,29.6482,29.7024,29.6482,29.7024,65448.0
2020-09-18 12:00:00,32.88,32.92,32.85,32.86,64913.0,29.7024,29.7385,29.6753,29.6843,64913.0
2020-09-18 12:05:00,32.86,32.91,32.84,32.89,38340.0,29.6843,29.7295,29.6663,29.7114,38340.0
2020-09-18 12:10:00,32.88,32.89,32.84,32.84,33497.0,29.7024,29.7114,29.6663,29.6663,33497.0
2020-09-18 12:15:00,32.84,32.87,32.82,32.84,40176.0,29.6663,29.6934,29.6482,29.6663,40176.0
2020-09-18 12:20:00,32.85,32.86,32.81,32.83,47669.0,29.6753,29.6843,29.6392,29.6572,47669.0
2020-09-18 12:25:00,32.83,32.84,32.77,32.84,52090.0,29.6572,29.6663,29.603,29.6663,52090.0
2020-09-18 12:30:00,32.84,32.86,32.78,32.79,45866.0,29.6663,29.6843,29.6121,29.6211,45866.0
2020-09-18 12:35:00,32.79,32.8,32.75,32.77,38664.0,29.6211,29.6301,29.585,29.603,38664.0
2020-09-18 12:40:00,32.77,32.79,32.67,32.69,48141.0,29.603,29.6211,29.5127,29.5308,48141.0
2020-09-18 12:45:00,32.69,32.71,32.66,32.66,48858.0,29.5308,29.5488,29.5037,29.5037,48858.0
2020-09-18 12:50:00,32.66,32.68,32.63,32.66,32227.0,29.5037,29.5217,29.4766,29.5037,32227.0
2020-09-18 12:55:00,32.66,32.74,32.66,32.71,52965.0,29.5037,29.5759,29.5037,29.5488,52965.0
2020-09-18 13:00:00,32.72,32.73,32.67,32.69,27686.0,29.5579,29.5669,29.5127,29.5308,27686.0
2020-09-18 13:05:00,32.68,32.68,32.63,32.64,28309.0,29.5217,29.5217,29.4766,29.4856,28309.0
2020-09-18 13:10:00,32.64,32.69,32.62,32.66,37026.0,29.4856,29.5308,29.4675,29.5037,37026.0
2020-09-18 13:15:00,32.66,32.66,32.6,32.61,34541.0,29.5037,29.5037,29.4495,29.4585,34541.0
2020-09-18 13:20:00,32.62,32.64,32.61,32.62,28377.0,29.4675,29.4856,29.4585,29.4675,28377.0
2020-09-18 13:25:00,32.62,32.63,32.55,32.55,42520.0,29.4675,29.4766,29.4043,29.4043,42520.0
2020-09-18 13:30:00,32.55,32.56,32.49,32.55,83754.0,29.4043,29.4133,29.3501,29.4043,83754.0
2020-09-18 13:35:00,32.55,32.57,32.47,32.57,54998.0,29.4043,29.4224,29.332,29.4224,54998.0
2020-09-18 13:40:00,32.57,32.74,32.56,32.72,152236.0,29.4224,29.5759,29.4133,29.5579,152236.0
2020-09-18 13:45:00,32.72,32.76,32.66,32.68,62377.0,29.5579,29.594,29.5037,29.5217,62377.0
2020-09-18 13:50:00,32.68,32.75,32.65,32.75,51305.0,29.5217,29.585,29.4946,29.585,51305.0
2020-09-18 13:55:00,32.75,32.8,32.74,32.79,62979.0,29.585,29.6301,29.5759,29.6211,62979.0
2020-09-18 14:00:00,32.8,32.8,32.74,32.78,74724.0,29.6301,29.6301,29.5759,29.6121,74724.0
2020-09-18 14:05:00,32.77,32.85,32.77,32.84,61607.0,29.603,29.6753,29.603,29.6663,61607.0
2020-09-18 14:10:00,32.84,32.88,32.83,32.88,54113.0,29.6663,29.7024,29.6572,29.7024,54113.0
2020-09-18 14:15:00,32.87,32.88,32.79,32.81,80526.0,29.6934,29.7024,29.6211,29.6392,80526.0
2020-09-18 14:20:00,32.81,32.89,32.79,32.87,69437.0,29.6392,29.7114,29.6211,29.6934,69437.0
2020-09-18 14:25:00,32.87,32.91,32.86,32.9,65828.0,29.6934,29.7295,29.6843,29.7205,65828.0
2020-09-18 14:30:00,32.91,32.96,32.88,32.94,113613.0,29.7295,29.7747,29.7024,29.7566,113613.0
2020-09-18 14:35:00,32.94,32.97,32.93,32.95,71993.0,29.7566,29.7837,29.7476,29.7656,71993.0
2020-09-18 14:40:00,32.95,32.99,32.95,32.99,131867.0,29.7656,29.8018,29.7656,29.8018,131867.0
2020-09-18 14:45:00,32.98,33.05,32.98,33.02,183353.0,29.7927,29.856,29.7927,29.8289,183353.0
2020-09-18 14:50:00,33.03,33.05,32.99,33.02,94195.0,29.8379,29.856,29.8018,29.8289,94195.0
2020-09-18 14:55:00,33.02,33.09,33.01,33.08,93997.0,29.8289,29.8921,29.8198,29.8831,93997.0
2020-09-18 15:00:00,33.08,33.11,33.04,33.11,127614.0,29.8831,29.9102,29.8469,29.9102,127614.0
2020-09-18 15:05:00,33.11,33.18,33.09,33.18,245406.0,29.9102,29.9734,29.8921,29.9734,245406.0
2020-09-18 15:10:00,33.18,33.19,33.08,33.08,168797.0,29.9734,29.9824,29.8831,29.8831,168797.0
2020-09-18 15:15:00,33.09,33.11,32.98,33.0,438071.0,29.8921,29.9102,29.7927,29.8108,438071.0
2020-09-18 15:20:00,33.0,33.06,32.97,33.02,384177.0,29.8108,29.865,29.7837,29.8289,384177.0
2020-09-18 15:25:00,33.02,33.06,32.89,32.97,411319.0,29.8289,29.865,29.7114,29.7837,411319.0
2020-09-18 15:30:00,32.97,33.06,32.95,32.98,439024.0,29.7837,29.865,29.7656,29.7927,439024.0
2020-09-18 15:35:00,32.98,33.02,32.95,33.02,314573.0,29.7927,29.8289,29.7656,29.8289,314573.0
2020-09-18 15:40:00,33.02,33.27,33.02,33.23,624093.0,29.8289,30.0547,29.8289,30.0186,624093.0
2020-09-18 15:45:00,33.24,33.32,33.22,33.29,643288.0,30.0276,30.0999,30.0095,30.0728,643288.0
2020-09-18 15:50:00,33.3,33.4,33.21,33.3,679833.0,30.0818,30.1721,30.0005,30.0818,679833.0
2020-09-18 15:55:00,33.3,33.32,33.18,33.21,1223974.0,30.0818,30.0999,29.9734,30.0005,1223974.0
2020-09-21 09:30:00,32.92,33.09,32.83,32.97,425903.0,29.7385,29.8921,29.6572,29.7837,425903.0
2020-09-21 09:35:00,32.98,33.12,32.91,33.12,288750.0,29.7927,29.9192,29.7295,29.9192,288750.0
2020-09-21 09:40:00,33.11,33.12,32.97,33.01,136211.0,29.9102,29.9192,29.7837,29.8198,136211.0
2020-09-21 09:45:00,33.01,33.06,32.96,33.0,86478.0,29.8198,29.865,29.7747,29.8108,86478.0
2020-09-21 09:50:00,33.0,33.14,32.99,33.09,193362.0,29.8108,29.9373,29.8018,29.8921,193362.0
2020-09-21 09:55:00,33.09,33.21,33.05,33.19,90285.0,29.8921,30.0005,29.856,29.9824,90285.0
2020-09-21 10:00:00,33.19,33.26,33.17,33.19,134061.0,29.9824,30.0457,29.9644,29.9824,134061.0
2020-09-21 10:05:00,33.19,33.36,33.17,33.29,94533.0,29.9824,30.136,29.9644,30.0728,94533.0
2020-09-21 10:10:00,33.29,33.34,33.24,33.28,100528.0,30.0728,30.1179,30.0276,30.0637,100528.0
2020-09-21 10:15:00,33.27,33.29,33.08,33.13,120410.0,30.0547,30.0728,29.8831,29.9282,120410.0
2020-09-21 10:20:00,33.12,33.22,33.11,33.22,86834.0,29.9192,30.0095,29.9102,30.0095,86834.0
2020-09-21 10:25:00,33.22,33.38,33.2,33.38,98978.0,30.0095,30.1541,29.9915,30.1541,98978.0
2020-09-21 10:30:00,33.37,33.37,33.31,33.35,92214.0,30.145,30.145,30.0908,30.127,92214.0
2020-09-21 10:35:00,33.36,33.37,33.26,33.29,70928.0,30.136,30.145,30.0457,30.0728,70928.0
2020-09-21 10:40:00,33.28,33.4,33.27,33.31,110106.0,30.0637,30.1721,30.0547,30.0908,110106.0
2020-09-21 10:45:00,33.3,33.34,33.27,33.3,61478.0,30.0818,30.1179,30.0547,30.0818,61478.0
2020-09-21 10:50:00,33.29,33.29,33.21,33.27,58822.0,30.0728,30.0728,30.0005,30.0547,58822.0
2020-09-21 10:55:00,33.28,33.29,33.21,33.23,71746.0,30.0637,30.0728,30.0005,30.0186,71746.0
2020-09-21 11:00:00,33.23,33.34,33.22,33.32,75564.0,30.0186,30.1179,30.0095,30.0999,75564.0
2020-09-21 11:05:00,33.31,33.32,33.25,33.27,31543.0,30.0908,30.0999,30.0366,30.0547,31543.0
2020-09-21 11:10:00,33.27,33.29,33.2,33.22,54539.0,30.0547,30.0728,29.9915,30.0095,54539.0
2020-09-21 11:15:00,33.22,33.23,33.18,33.23,45706.0,30.0095,30.0186,29.9734,30.0186,45706.0
2020-09-21 11:20:00,33.23,33.32,33.21,33.32,63009.0,30.0186,30.0999,30.0005,30.0999,63009.0
2020-09-21 11:25:00,33.33,33.5,33.32,33.45,278889.0,30.1089,30.2625,30.0999,30.2173,278889.0
2020-09-21 11:30:00,33.45,33.45,33.35,33.38,67852.0,30.2173,30.2173,30.127,30.1541,67852.0
2020-09-21 11:35:00,33.38,33.42,33.34,33.38,52638.0,30.1541,30.1902,30.1179,30.1541,52638.0
2020-09-21 11:40:00,33.38,33.48,33.35,33.38,59757.0,30.1541,30.2444,30.127,30.1541,59757.0
2020-09-21 11:45:00,33.37,33.46,33.37,33.4,59482.0,30.145,30.2264,30.145,30.1721,59482.0
2020-09-21 11:50:00,33.4,33.45,33.39,33.42,50464.0,30.1721,30.2173,30.1631,30.1902,50464.0
2020-09-21 11:55:00,33.41,33.43,33.38,33.41,29406.0,30.1812,30.1992,30.1541,30.1812,29406.0
2020-09-21 12:00:00,33.42,33.5,33.4,33.47,90160.0,30.1902,30.2625,30.1721,30.2354,90160.0
2020-09-21 12:05:00,33.47,33.48,33.37,33.39,31628.0,30.2354,30.2444,30.145,30.1631,31628.0
2020-09-21 12:10:00,33.38,33.38,33.27,33.28,50564.0,30.1541,30.1541,30.0547,30.0637,50564.0
2020-09-21 12:15:00,33.27,33.31,33.26,33.29,65019.0,30.0547,30.0908,30.0457,30.0728,65019.0
2020-09-21 12:20:00,33.29,33.32,33.2,33.22,68795.0,30.0728,30.0999,29.9915,30.0095,68795.0
2020-09-21 12:25:00,33.21,33.23,33.16,33.16,167015.0,30.0005,30.0186,29.9553,29.9553,167015.0
2020-09-21 12:30:00,33.17,33.19,33.14,33.18,52590.0,29.9644,29.9824,29.9373,29.9734,52590.0
2020-09-21 12:35:00,33.19,33.22,33.18,33.21,37844.0,29.9824,30.0095,29.9734,30.0005,37844.0
2020-09-21 12:40:00,33.2,33.27,33.2,33.24,44267.0,29.9915,30.0547,29.9915,30.0276,44267.0
2020-09-21 12:45:00,33.25,33.25,33.16,33.23,42439.0,30.0366,30.0366,29.9553,30.0186,42439.0
2020-09-21 12:50:00,33.22,33.22,33.12,33.13,39176.0,30.0095,30.0095,29.9192,29.9282,39176.0
2020-09-21 12:55:00,33.14,33.17,33.12,33.16,33891.0,29.9373,29.9644,29.9192,29.9553,33891.0
2020-09-21 13:00:00,33.15,33.16,33.11,33.13,34310.0,29.9463,29.9553,29.9102,29.9282,34310.0
2020-09-21 13:05:00,33.12,33.13,33.09,33.11,39098.0,29.9192,29.9282,29.8921,29.9102,39098.0
2020-09-21 13:10:00,33.11,33.22,33.1,33.18,63294.0,29.9102,30.0095,29.9011,29.9734,63294.0
2020-09-21 13:15:00,33.18,33.27,33.16,33.22,101654.0,29.9734,30.0547,29.9553,30.0095,101654.0
2020-09-21 13:20:00,33.22,33.24,33.21,33.23,37010.0,30.0095,30.0276,30.0005,30.0186,37010.0
2020-09-21 13:25:00,33.23,33.24,33.2,33.22,28967.0,30.0186,30.0276,29.9915,30.0095,28967.0
2020-09-21 13:30:00,33.23,33.26,33.22,33.23,50469.0,30.0186,30.0457,30.0095,30.0186,50469.0
2020-09-21 13:35:00,33.23,33.24,33.2,33.22,26303.0,30.0186,30.0276,29.9915,30.0095,26303.0
2020-09-21 13:40:00,33.21,33.21,33.15,33.16,60889.0,30.0005,30.0005,29.9463,29.9553,60889.0
2020-09-21 13:45:00,33.16,33.17,33.13,33.14,38740.0,29.9553,29.9644,29.9282,29.9373,38740.0
2020-09-21 13:50:00,33.14,33.14,33.08,33.09,55943.0,29.9373,29.9373,29.8831,29.8921,55943.0
2020-09-21 13:55:00,33.09,33.13,33.06,33.12,36761.0,29.8921,29.9282,29.865,29.9192,36761.0
2020-09-21 14:00:00,33.11,33.12,33.07,33.08,45940.0,29.9102,29.9192,29.874,29.8831,45940.0
2020-09-21 14:05:00,33.07,33.09,33.03,33.09,59501.0,29.874,29.8921,29.8379,29.8921,59501.0
2020-09-21 14:10:00,33.09,33.13,33.07,33.13,43389.0,29.8921,29.9282,29.874,29.9282,43389.0
2020-09-21 14:15:00,33.13,33.15,33.09,33.12,47930.0,29.9282,29.9463,29.8921,29.9192,47930.0
2020-09-21 14:20:00,33.12,33.15,33.09,33.13,33997.0,29.9192,29.9463,29.8921,29.9282,33997.0
2020-09-21 14:25:00,33.13,33.16,33.08,33.09,25833.0,29.9282,29.9553,29.8831,29.8921,25833.0
2020-09-21 14:30:00,33.08,33.13,33.05,33.13,70046.0,29.8831,29.9282,29.856,29.9282,70046.0
2020-09-21 14:35:00,33.13,33.18,33.12,33.18,44740.0,29.9282,29.9734,29.9192,29.9734,44740.0
2020-09-21 14:40:00,33.17,33.2,33.14,33.15,71393.0,29.9644,29.9915,29.9373,29.9463,71393.0
2020-09-21 14:45:00,33.15,33.19,33.14,33.14,21569.0,29.9463,29.9824,29.9373,29.9373,21569.0
2020-09-21 14:50:00,33.15,33.21,33.14,33.2,94612.0,29.9463,30.0005,29.9373,29.9915,94612.0
2020-09-21 14:55:00,33.2,33.27,33.19,33.27,72116.0,29.9915,30.0547,29.9824,30.0547,72116.0
2020-09-21 15:00:00,33.27,33.34,33.26,33.34,97004.0,30.0547,30.1179,30.0457,30.1179,97004.0
2020-09-21 15:05:00,33.34,33.36,33.33,33.34,115259.0,30.1179,30.136,30.1089,30.1179,115259.0
2020-09-21 15:10:00,33.35,33.41,33.34,33.4,131090.0,30.127,30.1812,30.1179,30.1721,131090.0
2020-09-21 15:15:00,33.41,33.41,33.33,33.34,62576.0,30.1812,30.1812,30.1089,30.1179,62576.0
2020-09-21 15:20:00,33.34,33.37,33.3,33.34,99654.0,30.1179,30.145,30.0818,30.1179,99654.0
2020-09-21 15:25:00,33.34,33.35,33.31,33.33,55146.0,30.1179,30.127,30.0908,30.1089,55146.0
2020-09-21 15:30:00,33.33,33.35,33.28,33.3,91396.0,30.1089,30.127,30.0637,30.0818,91396.0
2020-09-21 15:35:00,33.3,33.34,33.29,33.32,121235.0,30.0818,30.1179,30.0728,30.0999,121235.0
2020-09-21 15:40:00,33.33,33.34,33.29,33.32,208639.0,30.1089,30.1179,30.0728,30.0999,208639.0
2020-09-21 15:45:00,33.32,33.34,33.29,33.33,129288.0,30.0999,30.1179,30.0728,30.1089,129288.0
2020-09-21 15:50:00,33.32,33.43,33.31,33.41,208202.0,30.0999,30.1992,30.0908,30.1812,208202.0
2020-09-21 15:55:00,33.41,33.48,33.41,33.47,433816.0,30.1812,30.2444,30.1812,30.2354,433816.0
2020-09-22 09:30:00,33.4,33.48,33.32,33.43,156433.0,30.1721,30.2444,30.0999,30.1992,156433.0
2020-09-22 09:35:00,33.45,33.58,33.43,33.44,102397.0,30.2173,30.3348,30.1992,30.2083,102397.0
2020-09-22 09:40:00,33.44,33.44,33.31,33.38,86719.0,30.2083,30.2083,30.0908,30.1541,86719.0
2020-09-22 09:45:00,33.39,33.48,33.37,33.46,65416.0,30.1631,30.2444,30.145,30.2264,65416.0
2020-09-22 09:50:00,33.45,33.5,33.42,33.43,53769.0,30.2173,30.2625,30.1902,30.1992,53769.0
2020-09-22 09:55:00,33.44,33.45,33.39,33.42,37839.0,30.2083,30.2173,30.1631,30.1902,37839.0
2020-09-22 10:00:00,33.43,33.52,33.42,33.52,52616.0,30.1992,30.2806,30.1902,30.2806,52616.0
2020-09-22 10:05:00,33.52,33.57,33.45,33.46,44675.0,30.2806,30.3257,30.2173,30.2264,44675.0
2020-09-22 10:10:00,33.46,33.46,33.37,33.45,45051.0,30.2264,30.2264,30.145,30.2173,45051.0
2020-09-22 10:15:00,33.44,33.54,33.37,33.53,135900.0,30.2083,30.2986,30.145,30.2896,135900.0
2020-09-22 10:20:00,33.54,33.6,33.52,33.59,67609.0,30.2986,30.3528,30.2806,30.3438,67609.0
2020-09-22 10:25:00,33.6,33.61,33.55,33.61,34163.0,30.3528,30.3619,30.3077,30.3619,34163.0
2020-09-22 10:30:00,33.61,33.61,33.56,33.59,35473.0,30.3619,30.3619,30.3167,30.3438,35473.0
2020-09-22 10:35:00,33.59,33.67,33.58,33.67,40250.0,30.3438,30.4161,30.3348,30.4161,40250.0
2020-09-22 10:40:00,33.66,33.74,33.63,33.69,41500.0,30.407,30.4793,30.3799,30.4341,41500.0
2020-09-22 10:45:00,33.68,33.68,33.61,33.64,65390.0,30.4251,30.4251,30.3619,30.389,65390.0
2020-09-22 10:50:00,33.64,33.71,33.63,33.71,41998.0,30.389,30.4522,30.3799,30.4522,41998.0
2020-09-22 10:55:00,33.7,33.71,33.6,33.61,64668.0,30.4432,30.4522,30.3528,30.3619,64668.0
2020-09-22 11:00:00,33.61,33.65,33.57,33.6,68984.0,30.3619,30.398,30.3257,30.3528,68984.0
2020-09-22 11:05:00,33.61,33.63,33.55,33.62,53737.0,30.3619,30.3799,30.3077,30.3709,53737.0
2020-09-22 11:10:00,33.62,33.65,33.6,33.63,75257.0,30.3709,30.398,30.3528,30.3799,75257.0
2020-09-22 11:15:00,33.64,33.71,33.62,33.71,45474.0,30.389,30.4522,30.3709,30.4522,45474.0
2020-09-22 11:20:00,33.71,33.75,33.69,33.73,51038.0,30.4522,30.4883,30.4341,30.4703,51038.0
2020-09-22 11:25:00,33.73,33.76,33.71,33.76,45124.0,30.4703,30.4974,30.4522,30.4974,45124.0
2020-09-22 11:30:00,33.76,33.77,33.65,33.67,42686.0,30.4974,30.5064,30.398,30.4161,42686.0
2020-09-22 11:35:00,33.67,33.76,33.65,33.75,155357.0,30.4161,30.4974,30.398,30.4883,155357.0
2020-09-22 11:40:00,33.75,33.82,33.74,33.8,104531.0,30.4883,30.5516,30.4793,30.5335,104531.0
2020-09-22 11:45:00,33.8,33.82,33.79,33.8,23321.0,30.5335,30.5516,30.5245,30.5335,23321.0
2020-09-22 11:50:00,33.8,33.81,33.76,33.79,54187.0,30.5335,30.5425,30.4974,30.5245,54187.0
2020-09-22 11:55:00,33.79,33.82,33.77,33.82,23364.0,30.5245,30.5516,30.5064,30.5516,23364.0
2020-09-22 12:00:00,33.81,33.82,33.8,33.8,15483.0,30.5425,30.5516,30.5335,30.5335,15483.0
2020-09-22 12:05:00,33.8,33.82,33.79,33.82,29627.0,30.5335,30.5516,30.5245,30.5516,29627.0
2020-09-22 12:10:00,33.82,33.86,33.82,33.84,43906.0,30.5516,30.5877,30.5516,30.5696,43906.0
2020-09-22 12:15:00,33.84,33.86,33.79,33.8,48241.0,30.5696,30.5877,30.5245,30.5335,48241.0
2020-09-22 12:20:00,33.8,33.89,33.78,33.89,61393.0,30.5335,30.6148,30.5154,30.6148,61393.0
2020-09-22 12:25:00,33.89,33.95,33.87,33.92,73767.0,30.6148,30.669,30.5967,30.6419,73767.0
2020-09-22 12:30:00,33.92,33.94,33.88,33.9,29422.0,30.6419,30.66,30.6058,30.6238,29422.0
2020-09-22 12:35:00,33.9,33.94,33.89,33.94,37144.0,30.6238,30.66,30.6148,30.66,37144.0
2020-09-22 12:40:00,33.94,33.94,33.92,33.93,21261.0,30.66,30.66,30.6419,30.6509,21261.0
2020-09-22 12:45:00,33.94,33.94,33.87,33.89,57374.0,30.66,30.66,30.5967,30.6148,57374.0
2020-09-22 12:50:00,33.89,33.89,33.82,33.86,73597.0,30.6148,30.6148,30.5516,30.5877,73597.0
2020-09-22 12:55:00,33.86,33.86,33.81,33.83,28995.0,30.5877,30.5877,30.5425,30.5606,28995.0
2020-09-22 13:00:00,33.83,33.85,33.82,33.84,16879.0,30.5606,30.5787,30.5516,30.5696,16879.0
2020-09-22 13:05:00,33.83,33.88,33.82,33.88,28858.0,30.5606,30.6058,30.5516,30.6058,28858.0
2020-09-22 13:10:00,33.88,33.91,33.87,33.91,24236.0,30.6058,30.6329,30.5967,30.6329,24236.0
2020-09-22 13:15:00,33.9,33.92,33.89,33.9,24633.0,30.6238,30.6419,30.6148,30.6238,24633.0
2020-09-22 13:20:00,33.9,33.93,33.89,33.93,38204.0,30.6238,30.6509,30.6148,30.6509,38204.0
2020-09-22 13:25:00,33.92,33.96,33.92,33.96,33708.0,30.6419,30.678,30.6419,30.678,33708.0
2020-09-22 13:30:00,33.96,33.96,33.92,33.95,43608.0,30.678,30.678,30.6419,30.669,43608.0
2020-09-22 13:35:00,33.94,33.95,33.9,33.91,35375.0,30.66,30.669,30.6238,30.6329,35375.0
2020-09-22 13:40:00,33.9,33.91,33.88,33.91,36542.0,30.6238,30.6329,30.6058,30.6329,36542.0
2020-09-22 13:45:00,33.91,33.93,33.89,33.9,34536.0,30.6329,30.6509,30.6148,30.6238,34536.0
2020-09-22 13:50:00,33.89,33.9,33.87,33.88,43130.0,30.6148,30.6238,30.5967,30.6058,43130.0
2020-09-22 13:55:00,33.89,33.89,33.83,33.84,66218.0,30.6148,30.6148,30.5606,30.5696,66218.0
2020-09-22 14:00:00,33.84,33.88,33.82,33.88,48186.0,30.5696,30.6058,30.5516,30.6058,48186.0
2020-09-22 14:05:00,33.88,33.9,33.87,33.88,22882.0,30.6058,30.6238,30.5967,30.6058,22882.0
2020-09-22 14:10:00,33.88,33.89,33.85,33.87,27482.0,30.6058,30.6148,30.5787,30.5967,27482.0
2020-09-22 14:15:00,33.86,33.88,33.85,33.88,19849.0,30.5877,30.6058,30.5787,30.6058,19849.0
2020-09-22 14:20:00,33.87,33.88,33.79,33.8,61202.0,30.5967,30.6058,30.5245,30.5335,61202.0
2020-09-22 14:25:00,33.8,33.83,33.8,33.82,33751.0,30.5335,30.5606,30.5335,30.5516,33751.0
2020-09-22 14:30:00,33.82,33.85,33.79,33.8,55166.0,30.5516,30.5787,30.5245,30.5335,55166.0
2020-09-22 14:35:00,33.8,33.85,33.79,33.85,70818.0,30.5335,30.5787,30.5245,30.5787,70818.0
2020-09-22 14:40:00,33.85,33.88,33.84,33.87,30900.0,30.5787,30.6058,30.5696,30.5967,30900.0
2020-09-22 14:45:00,33.86,33.89,33.84,33.86,38587.0,30.5877,30.6148,30.5696,30.5877,38587.0
2020-09-22 14:50:00,33.86,33.89,33.85,33.87,41902.0,30.5877,30.6148,30.5787,30.5967,41902.0
2020-09-22 14:55:00,33.86,33.9,33.84,33.87,39238.0,30.5877,30.6238,30.5696,30.5967,39238.0
2020-09-22 15:00:00,33.87,33.91,33.85,33.9,38464.0,30.5967,30.6329,30.5787,30.6238,38464.0
2020-09-22 15:05:00,33.9,33.95,33.89,33.93,64466.0,30.6238,30.669,30.6148,30.6509,64466.0
2020-09-22 15:10:00,33.93,33.93,33.85,33.86,31402.0,30.6509,30.6509,30.5787,30.5877,31402.0
2020-09-22 15:15:00,33.86,33.88,33.85,33.86,61670.0,30.5877,30.6058,30.5787,30.5877,61670.0
2020-09-22 15:20:00,33.85,33.86,33.79,33.79,83287.0,30.5787,30.5877,30.5245,30.5245,83287.0
2020-09-22 15:25:00,33.79,33.85,33.79,33.84,81505.0,30.5245,30.5787,30.5245,30.5696,81505.0
2020-09-22 15:30:00,33.84,33.85,33.77,33.77,92666.0,30.5696,30.5787,30.5064,30.5064,92666.0
2020-09-22 15:35:00,33.77,33.79,33.74,33.77,71947.0,30.5064,30.5245,30.4793,30.5064,71947.0
2020-09-22 15:40:00,33.77,33.82,33.76,33.82,101777.0,30.5064,30.5516,30.4974,30.5516,101777.0
2020-09-22 15:45:00,33.82,33.89,33.81,33.83,136804.0,30.5516,30.6148,30.5425,30.5606,136804.0
2020-09-22 15:50:00,33.82,33.83,33.71,33.78,191595.0,30.5516,30.5606,30.4522,30.5154,191595.0
2020-09-22 15:55:00,33.78,33.82,33.73,33.73,575028.0,30.5154,30.5516,30.4703,30.4703,575028.0
2020-09-23 09:30:00,33.84,34.08,33.8,34.0,179276.0,30.5696,30.7864,30.5335,30.7142,179276.0
2020-09-23 09:35:00,34.0,34.0,33.84,33.9,43329.0,30.7142,30.7142,30.5696,30.6238,43329.0
2020-09-23 09:40:00,33.9,33.99,33.85,33.97,77306.0,30.6238,30.7051,30.5787,30.6871,77306.0
2020-09-23 09:45:00,33.97,33.98,33.82,33.87,72200.0,30.6871,30.6961,30.5516,30.5967,72200.0
2020-09-23 09:50:00,33.88,33.88,33.69,33.71,88838.0,30.6058,30.6058,30.4341,30.4522,88838.0
2020-09-23 09:55:00,33.71,33.72,33.62,33.66,71368.0,30.4522,30.4612,30.3709,30.407,71368.0
2020-09-23 10:00:00,33.65,33.71,33.62,33.7,99635.0,30.398,30.4522,30.3709,30.4432,99635.0
2020-09-23 10:05:00,33.7,33.71,33.64,33.7,89902.0,30.4432,30.4522,30.389,30.4432,89902.0
2020-09-23 10:10:00,33.7,33.7,33.64,33.65,40166.0,30.4432,30.4432,30.389,30.398,40166.0
2020-09-23 10:15:00,33.66,33.67,33.54,33.55,60822.0,30.407,30.4161,30.2986,30.3077,60822.0
2020-09-23 10:20:00,33.55,33.57,33.51,33.53,57468.0,30.3077,30.3257,30.2715,30.2896,57468.0
2020-09-23 10:25:00,33.52,33.54,33.46,33.5,109786.0,30.2806,30.2986,30.2264,30.2625,109786.0
2020-09-23 10:30:00,33.5,33.57,33.44,33.53,90356.0,30.2625,30.3257,30.2083,30.2896,90356.0
2020-09-23 10:35:00,33.52,33.53,33.46,33.48,44589.0,30.2806,30.2896,30.2264,30.2444,44589.0
2020-09-23 10:40:00,33.48,33.53,33.48,33.52,42398.0,30.2444,30.2896,30.2444,30.2806,42398.0
2020-09-23 10:45:00,33.52,33.57,33.49,33.57,51753.0,30.2806,30.3257,30.2535,30.3257,51753.0
2020-09-23 10:50:00,33.59,33.59,33.5,33.52,54497.0,30.3438,30.3438,30.2625,30.2806,54497.0
2020-09-23 10:55:00,33.53,33.56,33.49,33.51,100756.0,30.2896,30.3167,30.2535,30.2715,100756.0
2020-09-23 11:00:00,33.52,33.58,33.51,33.56,36069.0,30.2806,30.3348,30.2715,30.3167,36069.0
2020-09-23 11:05:00,33.57,33.58,33.53,33.53,31258.0,30.3257,30.3348,30.2896,30.2896,31258.0
2020-09-23 11:10:00,33.54,33.56,33.52,33.54,40156.0,30.2986,30.3167,30.2806,30.2986,40156.0
2020-09-23 11:15:00,33.54,33.54,33.49,33.52,40351.0,30.2986,30.2986,30.2535,30.2806,40351.0
2020-09-23 11:20:00,33.52,33.58,33.5,33.56,43996.0,30.2806,30.3348,30.2625,30.3167,43996.0
2020-09-23 11:25:00,33.56,33.57,33.53,33.55,29939.0,30.3167,30.3257,30.2896,30.3077,29939.0
2020-09-23 11:30:00,33.55,33.56,33.49,33.51,39590.0,30.3077,30.3167,30.2535,30.2715,39590.0
2020-09-23 11:35:00,33.51,33.54,33.48,33.51,33141.0,30.2715,30.2986,30.2444,30.2715,33141.0
2020-09-23 11:40:00,33.51,33.54,33.49,33.53,20771.0,30.2715,30.2986,30.2535,30.2896,20771.0
2020-09-23 11:45:00,33.53,33.53,33.45,33.46,33328.0,30.2896,30.2896,30.2173,30.2264,33328.0
2020-09-23 11:50:00,33.45,33.46,33.38,33.39,39304.0,30.2173,30.2264,30.1541,30.1631,39304.0
2020-09-23 11:55:00,33.39,33.46,33.38,33.45,86500.0,30.1631,30.2264,30.1541,30.2173,86500.0
2020-09-23 12:00:00,33.44,33.52,33.43,33.49,84997.0,30.2083,30.2806,30.1992,30.2535,84997.0
2020-09-23 12:05:00,33.5,33.5,33.46,33.48,173306.0,30.2625,30.2625,30.2264,30.2444,173306.0
2020-09-23 12:10:00,33.48,33.49,33.44,33.47,152344.0,30.2444,30.2535,30.2083,30.2354,152344.0
2020-09-23 12:15:00,33.47,33.52,33.45,33.47,55122.0,30.2354,30.2806,30.2173,30.2354,55122.0
2020-09-23 12:20:00,33.47,33.48,33.41,33.44,30309.0,30.2354,30.2444,30.1812,30.2083,30309.0
2020-09-23 12:25:00,33.44,33.46,33.41,33.44,20175.0,30.2083,30.2264,30.1812,30.2083,20175.0
2020-09-23 12:30:00,33.44,33.45,33.42,33.45,33974.0,30.2083,30.2173,30.1902,30.2173,33974.0
2020-09-23 12:35:00,33.45,33.52,33.45,33.51,31672.0,30.2173,30.2806,30.2173,30.2715,31672.0
2020-09-23 12:40:00,33.51,33.53,33.46,33.47,20154.0,30.2715,30.2896,30.2264,30.2354,20154.0
2020-09-23 12:45:00,33.48,33.55,33.47,33.55,31176.0,30.2444,30.3077,30.2354,30.3077,31176.0
2020-09-23 12:50:00,33.54,33.57,33.52,33.57,132065.0,30.2986,30.3257,30.2806,30.3257,132065.0
2020-09-23 12:55:00,33.57,33.6,33.55,33.56,28768.0,30.3257,30.3528,30.3077,30.3167,28768.0
2020-09-23 13:00:00,33.56,33.57,33.54,33.57,15514.0,30.3167,30.3257,30.2986,30.3257,15514.0
2020-09-23 13:05:00,33.57,33.59,33.55,33.59,15831.0,30.3257,30.3438,30.3077,30.3438,15831.0
2020-09-23 13:10:00,33.6,33.61,33.58,33.59,22184.0,30.3528,30.3619,30.3348,30.3438,22184.0
2020-09-23 13:15:00,33.6,33.6,33.57,33.58,25976.0,30.3528,30.3528,30.3257,30.3348,25976.0
2020-09-23 13:20:00,33.58,33.59,33.56,33.59,21451.0,30.3348,30.3438,30.3167,30.3438,21451.0
2020-09-23 13:25:00,33.59,33.59,33.53,33.53,31695.0,30.3438,30.3438,30.2896,30.2896,31695.0
2020-09-23 13:30:00,33.53,33.54,33.5,33.5,22022.0,30.2896,30.2986,30.2625,30.2625,22022.0
2020-09-23 13:35:00,33.5,33.52,33.48,33.51,22652.0,30.2625,30.2806,30.2444,30.2715,22652.0
2020-09-23 13:40:00,33.51,33.53,33.5,33.51,19949.0,30.2715,30.2896,30.2625,30.2715,19949.0
2020-09-23 13:45:00,33.51,33.51,33.46,33.48,31646.0,30.2715,30.2715,30.2264,30.2444,31646.0
2020-09-23 13:50:00,33.48,33.49,33.41,33.43,43969.0,30.2444,30.2535,30.1812,30.1992,43969.0
2020-09-23 13:55:00,33.43,33.5,33.43,33.5,40722.0,30.1992,30.2625,30.1992,30.2625,40722.0
2020-09-23 14:00:00,33.49,33.49,33.44,33.44,25737.0,30.2535,30.2535,30.2083,30.2083,25737.0
2020-09-23 14:05:00,33.44,33.46,33.43,33.43,21096.0,30.2083,30.2264,30.1992,30.1992,21096.0
2020-09-23 14:10:00,33.43,33.47,33.41,33.45,30240.0,30.1992,30.2354,30.1812,30.2173,30240.0
2020-09-23 14:15:00,33.44,33.44,33.29,33.3,82743.0,30.2083,30.2083,30.0728,30.0818,82743.0
2020-09-23 14:20:00,33.31,33.34,33.19,33.2,128634.0,30.0908,30.1179,29.9824,29.9915,128634.0
2020-09-23 14:25:00,33.19,33.3,33.18,33.24,65601.0,29.9824,30.0818,29.9734,30.0276,65601.0
2020-09-23 14:30:00,33.24,33.3,33.23,33.29,61023.0,30.0276,30.0818,30.0186,30.0728,61023.0
2020-09-23 14:35:00,33.29,33.3,33.26,33.29,40607.0,30.0728,30.0818,30.0457,30.0728,40607.0
2020-09-23 14:40:00,33.28,33.29,33.23,33.27,55027.0,30.0637,30.0728,30.0186,30.0547,55027.0
2020-09-23 14:45:00,33.27,33.32,33.27,33.31,51070.0,30.0547,30.0999,30.0547,30.0908,51070.0
2020-09-23 14:50:00,33.3,33.35,33.3,33.31,39251.0,30.0818,30.127,30.0818,30.0908,39251.0
2020-09-23 14:55:00,33.31,33.32,33.27,33.28,58098.0,30.0908,30.0999,30.0547,30.0637,58098.0
2020-09-23 15:00:00,33.29,33.32,33.26,33.29,47781.0,30.0728,30.0999,30.0457,30.0728,47781.0
2020-09-23 15:05:00,33.29,33.32,33.26,33.31,58377.0,30.0728,30.0999,30.0457,30.0908,58377.0
2020-09-23 15:10:00,33.32,33.42,33.3,33.4,81935.0,30.0999,30.1902,30.0818,30.1721,81935.0
2020-09-23 15:15:00,33.39,33.42,33.33,33.41,79434.0,30.1631,30.1902,30.1089,30.1812,79434.0
2020-09-23 15:20:00,33.41,33.41,33.31,33.31,77568.0,30.1812,30.1812,30.0908,30.0908,77568.0
2020-09-23 15:25:00,33.32,33.4,33.28,33.38,72407.0,30.0999,30.1721,30.0637,30.1541,72407.0
2020-09-23 15:30:00,33.37,33.38,33.33,33.35,75520.0,30.145,30.1541,30.1089,30.127,75520.0
2020-09-23 15:35:00,33.35,33.38,33.33,33.37,73922.0,30.127,30.1541,30.1089,30.145,73922.0
2020-09-23 15:40:00,33.36,33.39,33.34,33.37,59658.0,30.136,30.1631,30.1179,30.145,59658.0
2020-09-23 15:45:00,33.37,33.38,33.29,33.31,108709.0,30.145,30.1541,30.0728,30.0908,108709.0
2020-09-23 15:50:00,33.31,33.32,33.26,33.3,124028.0,30.0908,30.0999,30.0457,30.0818,124028.0
2020-09-23 15:55:00,33.3,33.32,33.27,33.28,365140.0,30.0818,30.0999,30.0547,30.0637,365140.0
2020-09-24 09:30:00,33.22,33.22,32.98,33.06,135086.0,30.0095,30.0095,29.7927,29.865,135086.0
2020-09-24 09:35:00,33.06,33.13,32.91,32.98,110590.0,29.865,29.9282,29.7295,29.7927,110590.0
2020-09-24 09:40:00,32.97,32.98,32.85,32.91,80294.0,29.7837,29.7927,29.6753,29.7295,80294.0
2020-09-24 09:45:00,32.9,33.04,32.85,33.04,102084.0,29.7205,29.8469,29.6753,29.8469,102084.0
2020-09-24 09:50:00,33.04,33.17,33.01,33.17,46933.0,29.8469,29.9644,29.8198,29.9644,46933.0
2020-09-24 09:55:00,33.17,33.25,33.14,33.24,70978.0,29.9644,30.0366,29.9373,30.0276,70978.0
2020-09-24 10:00:00,33.23,33.31,33.22,33.25,53572.0,30.0186,30.0908,30.0095,30.0366,53572.0
2020-09-24 10:05:00,33.25,33.35,33.24,33.27,69835.0,30.0366,30.127,30.0276,30.0547,69835.0
2020-09-24 10:10:00,33.27,33.27,33.19,33.2,48527.0,30.0547,30.0547,29.9824,29.9915,48527.0
2020-09-24 10:15:00,33.21,33.27,33.18,33.25,45417.0,30.0005,30.0547,29.9734,30.0366,45417.0
2020-09-24 10:20:00,33.24,33.31,33.23,33.24,56803.0,30.0276,30.0908,30.0186,30.0276,56803.0
2020-09-24 10:25:00,33.24,33.25,33.17,33.18,36552.0,30.0276,30.0366,29.9644,29.9734,36552.0
2020-09-24 10:30:00,33.18,33.18,33.02,33.07,61298.0,29.9734,29.9734,29.8289,29.874,61298.0
2020-09-24 10:35:00,33.08,33.08,32.94,32.96,62182.0,29.8831,29.8831,29.7566,29.7747,62182.0
2020-09-24 10:40:00,32.96,33.08,32.95,33.05,45664.0,29.7747,29.8831,29.7656,29.856,45664.0
2020-09-24 10:45:00,33.06,33.25,33.05,33.24,45927.0,29.865,30.0366,29.856,30.0276,45927.0
2020-09-24 10:50:00,33.24,33.24,33.19,33.22,28513.0,30.0276,30.0276,29.9824,30.0095,28513.0
2020-09-24 10:55:00,33.21,33.27,33.17,33.25,41407.0,30.0005,30.0547,29.9644,30.0366,41407.0
2020-09-24 11:00:00,33.26,33.37,33.25,33.31,87022.0,30.0457,30.145,30.0366,30.0908,87022.0
2020-09-24 11:05:00,33.31,33.34,33.23,33.27,27491.0,30.0908,30.1179,30.0186,30.0547,27491.0
2020-09-24 11:10:00,33.28,33.33,33.27,33.32,21996.0,30.0637,30.1089,30.0547,30.0999,21996.0
2020-09-24 11:15:00,33.33,33.33,33.25,33.28,17467.0,30.1089,30.1089,30.0366,30.0637,17467.0
2020-09-24 11:20:00,33.28,33.38,33.28,33.34,23199.0,30.0637,30.1541,30.0637,30.1179,23199.0
2020-09-24 11:25:00,33.34,33.38,33.33,33.35,30341.0,30.1179,30.1541,30.1089,30.127,30341.0
2020-09-24 11:30:00,33.35,33.37,33.32,33.37,25953.0,30.127,30.145,30.0999,30.145,25953.0
2020-09-24 11:35:00,33.37,33.42,33.36,33.39,14774.0,30.145,30.1902,30.136,30.1631,14774.0
2020-09-24 11:40:00,33.39,33.4,33.36,33.38,38079.0,30.1631,30.1721,30.136,30.1541,38079.0
2020-09-24 11:45:00,33.39,33.39,33.3,33.35,39315.0,30.1631,30.1631,30.0818,30.127,39315.0
2020-09-24 11:50:00,33.34,33.39,33.34,33.39,21634.0,30.1179,30.1631,30.1179,30.1631,21634.0
2020-09-24 11:55:00,33.39,33.45,33.36,33.44,46634.0,30.1631,30.2173,30.136,30.2083,46634.0
2020-09-24 12:00:00,33.44,33.45,33.37,33.38,63334.0,30.2083,30.2173,30.145,30.1541,63334.0
2020-09-24 12:05:00,33.37,33.45,33.37,33.45,46481.0,30.145,30.2173,30.145,30.2173,46481.0
2020-09-24 12:10:00,33.45,33.47,33.41,33.43,34465.0,30.2173,30.2354,30.1812,30.1992,34465.0
2020-09-24 12:15:00,33.43,33.51,33.42,33.5,50033.0,30.1992,30.2715,30.1902,30.2625,50033.0
2020-09-24 12:20:00,33.5,33.52,33.47,33.47,33248.0,30.2625,30.2806,30.2354,30.2354,33248.0
2020-09-24 12:25:00,33.48,33.55,33.48,33.55,74100.0,30.2444,30.3077,30.2444,30.3077,74100.0
2020-09-24 12:30:00,33.55,33.56,33.47,33.49,21902.0,30.3077,30.3167,30.2354,30.2535,21902.0
2020-09-24 12:35:00,33.5,33.5,33.37,33.38,29753.0,30.2625,30.2625,30.145,30.1541,29753.0
2020-09-24 12:40:00,33.38,33.47,33.38,33.42,35553.0,30.1541,30.2354,30.1541,30.1902,35553.0
2020-09-24 12:45:00,33.42,33.45,33.36,33.43,153830.0,30.1902,30.2173,30.136,30.1992,153830.0
2020-09-24 12:50:00,33.44,33.47,33.42,33.43,40245.0,30.2083,30.2354,30.1902,30.1992,40245.0
2020-09-24 12:55:00,33.44,33.52,33.43,33.5,26152.0,30.2083,30.2806,30.1992,30.2625,26152.0
2020-09-24 13:00:00,33.51,33.55,33.5,33.52,20052.0,30.2715,30.3077,30.2625,30.2806,20052.0
2020-09-24 13:05:00,33.52,33.53,33.46,33.48,57605.0,30.2806,30.2896,30.2264,30.2444,57605.0
2020-09-24 13:10:00,33.49,33.54,33.48,33.52,21434.0,30.2535,30.2986,30.2444,30.2806,21434.0
2020-09-24 13:15:00,33.52,33.55,33.51,33.52,20419.0,30.2806,30.3077,30.2715,30.2806,20419.0
2020-09-24 13:20:00,33.52,33.59,33.52,33.58,20937.0,30.2806,30.3438,30.2806,30.3348,20937.0
2020-09-24 13:25:00,33.58,33.62,33.55,33.59,43158.0,30.3348,30.3709,30.3077,30.3438,43158.0
2020-09-24 13:30:00,33.6,33.67,33.58,33.66,86579.0,30.3528,30.4161,30.3348,30.407,86579.0
2020-09-24 13:35:00,33.66,33.67,33.61,33.66,21589.0,30.407,30.4161,30.3619,30.407,21589.0
2020-09-24 13:40:00,33.66,33.66,33.59,33.61,40817.0,30.407,30.407,30.3438,30.3619,40817.0
2020-09-24 13:45:00,33.62,33.62,33.59,33.62,27576.0,30.3709,30.3709,30.3438,30.3709,27576.0
2020-09-24 13:50:00,33.62,33.62,33.57,33.59,44525.0,30.3709,30.3709,30.3257,30.3438,44525.0
2020-09-24 13:55:00,33.58,33.62,33.57,33.61,37096.0,30.3348,30.3709,30.3257,30.3619,37096.0
2020-09-24 14:00:00,33.61,33.62,33.59,33.6,60320.0,30.3619,30.3709,30.3438,30.3528,60320.0
2020-09-24 14:05:00,33.6,33.61,33.57,33.57,48950.0,30.3528,30.3619,30.3257,30.3257,48950.0
2020-09-24 14:10:00,33.57,33.59,33.55,33.58,88009.0,30.3257,30.3438,30.3077,30.3348,88009.0
2020-09-24 14:15:00,33.58,33.58,33.49,33.52,53775.0,30.3348,30.3348,30.2535,30.2806,53775.0
2020-09-24 14:20:00,33.51,33.54,33.48,33.5,31785.0,30.2715,30.2986,30.2444,30.2625,31785.0
2020-09-24 14:25:00,33.5,33.51,33.48,33.48,46384.0,30.2625,30.2715,30.2444,30.2444,46384.0
2020-09-24 14:30:00,33.48,33.53,33.47,33.52,75425.0,30.2444,30.2896,30.2354,30.2806,75425.0
2020-09-24 14:35:00,33.52,33.56,33.47,33.55,74484.0,30.2806,30.3167,30.2354,30.3077,74484.0
2020-09-24 14:40:00,33.55,33.56,33.51,33.54,70560.0,30.3077,30.3167,30.2715,30.2986,70560.0
2020-09-24 14:45:00,33.54,33.56,33.48,33.49,41225.0,30.2986,30.3167,30.2444,30.2535,41225.0
2020-09-24 14:50:00,33.49,33.52,33.48,33.5,27947.0,30.2535,30.2806,30.2444,30.2625,27947.0
2020-09-24 14:55:00,33.49,33.51,33.46,33.48,33992.0,30.2535,30.2715,30.2264,30.2444,33992.0
2020-09-24 15:00:00,33.48,33.51,33.46,33.48,54046.0,30.2444,30.2715,30.2264,30.2444,54046.0
2020-09-24 15:05:00,33.48,33.52,33.48,33.52,70861.0,30.2444,30.2806,30.2444,30.2806,70861.0
2020-09-24 15:10:00,33.51,33.56,33.5,33.55,36256.0,30.2715,30.3167,30.2625,30.3077,36256.0
2020-09-24 15:15:00,33.55,33.57,33.5,33.5,41402.0,30.3077,30.3257,30.2625,30.2625,41402.0
2020-09-24 15:20:00,33.5,33.5,33.43,33.44,48753.0,30.2625,30.2625,30.1992,30.2083,48753.0
2020-09-24 15:25:00,33.44,33.48,33.43,33.47,55319.0,30.2083,30.2444,30.1992,30.2354,55319.0
2020-09-24 15:30:00,33.47,33.49,33.44,33.48,43971.0,30.2354,30.2535,30.2083,30.2444,43971.0
2020-09-24 15:35:00,33.47,33.49,33.45,33.48,53920.0,30.2354,30.2535,30.2173,30.2444,53920.0
2020-09-24 15:40:00,33.48,33.49,33.46,33.47,65628.0,30.2444,30.2535,30.2264,30.2354,65628.0
2020-09-24 15:45:00,33.47,33.49,33.44,33.44,241694.0,30.2354,30.2535,30.2083,30.2083,241694.0
2020-09-24 15:50:00,33.44,33.49,33.42,33.47,322290.0,30.2083,30.2535,30.1902,30.2354,322290.0
2020-09-24 15:55:00,33.47,33.47,33.39,33.43,278574.0,30.2354,30.2354,30.1631,30.1992,278574.0
2020-09-25 09:30:00,33.54,33.6,33.4,33.55,118191.0,30.2986,30.3528,30.1721,30.3077,118191.0
2020-09-25 09:35:00,33.57,33.59,33.36,33.37,91401.0,30.3257,30.3438,30.136,30.145,91401.0
2020-09-25 09:40:00,33.37,33.48,33.35,33.46,57518.0,30.145,30.2444,30.127,30.2264,57518.0
2020-09-25 09:45:00,33.45,33.5,33.36,33.37,52545.0,30.2173,30.2625,30.136,30.145,52545.0
2020-09-25 09:50:00,33.36,33.43,33.3,33.34,83654.0,30.136,30.1992,30.0818,30.1179,83654.0
2020-09-25 09:55:00,33.34,33.36,33.26,33.29,62540.0,30.1179,30.136,30.0457,30.0728,62540.0
2020-09-25 10:00:00,33.29,33.34,33.25,33.31,37894.0,30.0728,30.1179,30.0366,30.0908,37894.0
2020-09-25 10:05:00,33.32,33.38,33.25,33.25,34039.0,30.0999,30.1541,30.0366,30.0366,34039.0
2020-09-25 10:10:00,33.25,33.28,33.12,33.14,79273.0,30.0366,30.0637,29.9192,29.9373,79273.0
2020-09-25 10:15:00,33.13,33.2,33.12,33.16,54925.0,29.9282,29.9915,29.9192,29.9553,54925.0
2020-09-25 10:20:00,33.16,33.23,33.16,33.23,41647.0,29.9553,30.0186,29.9553,30.0186,41647.0
2020-09-25 10:25:00,33.23,33.34,33.21,33.3,45302.0,30.0186,30.1179,30.0005,30.0818,45302.0
2020-09-25 10:30:00,33.3,33.31,33.21,33.26,40256.0,30.0818,30.0908,30.0005,30.0457,40256.0
2020-09-25 10:35:00,33.25,33.32,33.22,33.32,40371.0,30.0366,30.0999,30.0095,30.0999,40371.0
2020-09-25 10:40:00,33.33,33.37,33.3,33.34,36682.0,30.1089,30.145,30.0818,30.1179,36682.0
2020-09-25 10:45:00,33.34,33.38,33.26,33.26,27203.0,30.1179,30.1541,30.0457,30.0457,27203.0
2020-09-25 10:50:00,33.26,33.3,33.25,33.29,31167.0,30.0457,30.0818,30.0366,30.0728,31167.0
2020-09-25 10:55:00,33.29,33.29,33.23,33.26,36692.0,30.0728,30.0728,30.0186,30.0457,36692.0
2020-09-25 11:00:00,33.26,33.28,33.22,33.26,30795.0,30.0457,30.0637,30.0095,30.0457,30795.0
2020-09-25 11:05:00,33.27,33.27,33.2,33.25,49232.0,30.0547,30.0547,29.9915,30.0366,49232.0
2020-09-25 11:10:00,33.24,33.27,33.22,33.24,34415.0,30.0276,30.0547,30.0095,30.0276,34415.0
2020-09-25 11:15:00,33.24,33.27,33.23,33.27,19529.0,30.0276,30.0547,30.0186,30.0547,19529.0
2020-09-25 11:20:00,33.26,33.29,33.24,33.28,25861.0,30.0457,30.0728,30.0276,30.0637,25861.0
2020-09-25 11:25:00,33.29,33.33,33.27,33.32,40766.0,30.0728,30.1089,30.0547,30.0999,40766.0
2020-09-25 11:30:00,33.32,33.34,33.3,33.31,24548.0,30.0999,30.1179,30.0818,30.0908,24548.0
2020-09-25 11:35:00,33.31,33.34,33.29,33.32,38600.0,30.0908,30.1179,30.0728,30.0999,38600.0
2020-09-25 11:40:00,33.33,33.35,33.28,33.28,38958.0,30.1089,30.127,30.0637,30.0637,38958.0
2020-09-25 11:45:00,33.29,33.32,33.28,33.3,19112.0,30.0728,30.0999,30.0637,30.0818,19112.0
2020-09-25 11:50:00,33.3,33.33,33.29,33.31,27888.0,30.0818,30.1089,30.0728,30.0908,27888.0
2020-09-25 11:55:00,33.32,33.36,33.29,33.33,27597.0,30.0999,30.136,30.0728,30.1089,27597.0
2020-09-25 12:00:00,33.34,33.37,33.32,33.36,36782.0,30.1179,30.145,30.0999,30.136,36782.0
2020-09-25 12:05:00,33.35,33.4,33.33,33.39,151201.0,30.127,30.1721,30.1089,30.1631,151201.0
2020-09-25 12:10:00,33.39,33.45,33.37,33.44,22035.0,30.1631,30.2173,30.145,30.2083,22035.0
2020-09-25 12:15:00,33.44,33.44,33.4,33.41,29265.0,30.2083,30.2083,30.1721,30.1812,29265.0
2020-09-25 12:20:00,33.41,33.41,33.36,33.37,15166.0,30.1812,30.1812,30.136,30.145,15166.0
2020-09-25 12:25:00,33.37,33.37,33.31,33.34,22335.0,30.145,30.145,30.0908,30.1179,22335.0
2020-09-25 12:30:00,33.35,33.36,33.28,33.3,32849.0,30.127,30.136,30.0637,30.0818,32849.0
2020-09-25 12:35:00,33.29,33.32,33.27,33.32,26539.0,30.0728,30.0999,30.0547,30.0999,26539.0
2020-09-25 12:40:00,33.32,33.35,33.31,33.33,13525.0,30.0999,30.127,30.0908,30.1089,13525.0
2020-09-25 12:45:00,33.33,33.35,33.31,33.32,14853.0,30.1089,30.127,30.0908,30.0999,14853.0
2020-09-25 12:50:00,33.32,33.35,33.31,33.34,18367.0,30.0999,30.127,30.0908,30.1179,18367.0
2020-09-25 12:55:00,33.34,33.38,33.33,33.38,25928.0,30.1179,30.1541,30.1089,30.1541,25928.0
2020-09-25 13:00:00,33.37,33.4,33.33,33.39,28468.0,30.145,30.1721,30.1089,30.1631,28468.0
2020-09-25 13:05:00,33.39,33.43,33.38,33.42,20781.0,30.1631,30.1992,30.1541,30.1902,20781.0
2020-09-25 13:10:00,33.42,33.46,33.41,33.42,109934.0,30.1902,30.2264,30.1812,30.1902,109934.0
2020-09-25 13:15:00,33.42,33.44,33.41,33.44,24416.0,30.1902,30.2083,30.1812,30.2083,24416.0
2020-09-25 13:20:00,33.44,33.48,33.43,33.45,26595.0,30.2083,30.2444,30.1992,30.2173,26595.0
2020-09-25 13:25:00,33.45,33.48,33.44,33.46,19010.0,30.2173,30.2444,30.2083,30.2264,19010.0
2020-09-25 13:30:00,33.46,33.52,33.45,33.5,27418.0,30.2264,30.2806,30.2173,30.2625,27418.0
2020-09-25 13:35:00,33.5,33.52,33.48,33.51,15408.0,30.2625,30.2806,30.2444,30.2715,15408.0
2020-09-25 13:40:00,33.51,33.56,33.51,33.55,21647.0,30.2715,30.3167,30.2715,30.3077,21647.0
2020-09-25 13:45:00,33.55,33.58,33.55,33.57,29112.0,30.3077,30.3348,30.3077,30.3257,29112.0
2020-09-25 13:50:00,33.56,33.6,33.55,33.58,54851.0,30.3167,30.3528,30.3077,30.3348,54851.0
2020-09-25 13:55:00,33.58,33.61,33.56,33.61,29330.0,30.3348,30.3619,30.3167,30.3619,29330.0
2020-09-25 14:00:00,33.6,33.66,33.6,33.66,39312.0,30.3528,30.407,30.3528,30.407,39312.0
2020-09-25 14:05:00,33.65,33.66,33.63,33.65,40616.0,30.398,30.407,30.3799,30.398,40616.0
2020-09-25 14:10:00,33.65,33.67,33.64,33.66,41976.0,30.398,30.4161,30.389,30.407,41976.0
2020-09-25 14:15:00,33.66,33.71,33.65,33.7,39532.0,30.407,30.4522,30.398,30.4432,39532.0
2020-09-25 14:20:00,33.7,33.71,33.63,33.65,34983.0,30.4432,30.4522,30.3799,30.398,34983.0
2020-09-25 14:25:00,33.65,33.66,33.63,33.65,24881.0,30.398,30.407,30.3799,30.398,24881.0
2020-09-25 14:30:00,33.65,33.66,33.6,33.61,28354.0,30.398,30.407,30.3528,30.3619,28354.0
2020-09-25 14:35:00,33.6,33.63,33.6,33.61,19861.0,30.3528,30.3799,30.3528,30.3619,19861.0
2020-09-25 14:40:00,33.61,33.64,33.59,33.59,21571.0,30.3619,30.389,30.3438,30.3438,21571.0
2020-09-25 14:45:00,33.6,33.62,33.57,33.58,33839.0,30.3528,30.3709,30.3257,30.3348,33839.0
2020-09-25 14:50:00,33.58,33.64,33.57,33.64,145049.0,30.3348,30.389,30.3257,30.389,145049.0
2020-09-25 14:55:00,33.63,33.63,33.59,33.63,34078.0,30.3799,30.3799,30.3438,30.3799,34078.0
2020-09-25 15:00:00,33.62,33.65,33.61,33.64,29261.0,30.3709,30.398,30.3619,30.389,29261.0
2020-09-25 15:05:00,33.64,33.67,33.64,33.65,33925.0,30.389,30.4161,30.389,30.398,33925.0
2020-09-25 15:10:00,33.65,33.68,33.6,33.62,44058.0,30.398,30.4251,30.3528,30.3709,44058.0
2020-09-25 15:15:00,33.62,33.7,33.61,33.69,53125.0,30.3709,30.4432,30.3619,30.4341,53125.0
2020-09-25 15:20:00,33.68,33.78,33.68,33.73,81866.0,30.4251,30.5154,30.4251,30.4703,81866.0
2020-09-25 15:25:00,33.73,33.74,33.67,33.7,61259.0,30.4703,30.4793,30.4161,30.4432,61259.0
2020-09-25 15:30:00,33.7,33.7,33.62,33.62,62443.0,30.4432,30.4432,30.3709,30.3709,62443.0
2020-09-25 15:35:00,33.62,33.67,33.6,33.61,93448.0,30.3709,30.4161,30.3528,30.3619,93448.0
2020-09-25 15:40:00,33.61,33.61,33.56,33.59,67527.0,30.3619,30.3619,30.3167,30.3438,67527.0
2020-09-25 15:45:00,33.59,33.63,33.56,33.63,69140.0,30.3438,30.3799,30.3167,30.3799,69140.0
2020-09-25 15:50:00,33.62,33.63,33.57,33.58,143493.0,30.3709,30.3799,30.3257,30.3348,143493.0
2020-09-25 15:55:00,33.57,33.58,33.53,33.53,304681.0,30.3257,30.3348,30.2896,30.2896,304681.0
2020-09-28 09:30:00,33.5,33.64,33.5,33.61,262835.0,30.2625,30.389,30.2625,30.3619,262835.0
2020-09-28 09:35:00,33.61,33.66,33.48,33.48,108555.0,30.3619,30.407,30.2444,30.2444,108555.0
2020-09-28 09:40:00,33.48,33.52,33.44,33.45,106842.0,30.2444,30.2806,30.2083,30.2173,106842.0
2020-09-28 09:45:00,33.45,33.54,33.43,33.48,101898.0,30.2173,30.2986,30.1992,30.2444,101898.0
2020-09-28 09:50:00,33.47,33.47,33.39,33.41,51287.0,30.2354,30.2354,30.1631,30.1812,51287.0
2020-09-28 09:55:00,33.4,33.49,33.39,33.48,53384.0,30.1721,30.2535,30.1631,30.2444,53384.0
2020-09-28 10:00:00,33.49,33.53,33.44,33.45,41240.0,30.2535,30.2896,30.2083,30.2173,41240.0
2020-09-28 10:05:00,33.46,33.46,33.38,33.39,39216.0,30.2264,30.2264,30.1541,30.1631,39216.0
2020-09-28 10:10:00,33.38,33.48,33.38,33.48,35995.0,30.1541,30.2444,30.1541,30.2444,35995.0
2020-09-28 10:15:00,33.48,33.49,33.42,33.46,51888.0,30.2444,30.2535,30.1902,30.2264,51888.0
2020-09-28 10:20:00,33.47,33.52,33.42,33.52,53007.0,30.2354,30.2806,30.1902,30.2806,53007.0
2020-09-28 10:25:00,33.53,33.59,33.47,33.47,60513.0,30.2896,30.3438,30.2354,30.2354,60513.0
2020-09-28 10:30:00,33.47,33.53,33.47,33.48,27747.0,30.2354,30.2896,30.2354,30.2444,27747.0
2020-09-28 10:35:00,33.49,33.51,33.42,33.45,53081.0,30.2535,30.2715,30.1902,30.2173,53081.0
2020-09-28 10:40:00,33.45,33.49,33.43,33.44,22564.0,30.2173,30.2535,30.1992,30.2083,22564.0
2020-09-28 10:45:00,33.45,33.46,33.39,33.41,38529.0,30.2173,30.2264,30.1631,30.1812,38529.0
2020-09-28 10:50:00,33.41,33.42,33.37,33.41,28821.0,30.1812,30.1902,30.145,30.1812,28821.0
2020-09-28 10:55:00,33.4,33.45,33.38,33.4,53340.0,30.1721,30.2173,30.1541,30.1721,53340.0
2020-09-28 11:00:00,33.41,33.47,33.41,33.45,44526.0,30.1812,30.2354,30.1812,30.2173,44526.0
2020-09-28 11:05:00,33.45,33.46,33.42,33.43,28844.0,30.2173,30.2264,30.1902,30.1992,28844.0
2020-09-28 11:10:00,33.44,33.44,33.38,33.41,27312.0,30.2083,30.2083,30.1541,30.1812,27312.0
2020-09-28 11:15:00,33.42,33.43,33.36,33.37,33214.0,30.1902,30.1992,30.136,30.145,33214.0
2020-09-28 11:20:00,33.37,33.39,33.33,33.39,43720.0,30.145,30.1631,30.1089,30.1631,43720.0
2020-09-28 11:25:00,33.39,33.4,33.34,33.36,31858.0,30.1631,30.1721,30.1179,30.136,31858.0
2020-09-28 11:30:00,33.36,33.39,33.35,33.37,23999.0,30.136,30.1631,30.127,30.145,23999.0
2020-09-28 11:35:00,33.36,33.43,33.36,33.42,30225.0,30.136,30.1992,30.136,30.1902,30225.0
2020-09-28 11:40:00,33.43,33.46,33.41,33.45,25701.0,30.1992,30.2264,30.1812,30.2173,25701.0
2020-09-28 11:45:00,33.45,33.47,33.42,33.45,29968.0,30.2173,30.2354,30.1902,30.2173,29968.0
2020-09-28 11:50:00,33.46,33.48,33.45,33.48,23069.0,30.2264,30.2444,30.2173,30.2444,23069.0
2020-09-28 11:55:00,33.47,33.49,33.46,33.48,24175.0,30.2354,30.2535,30.2264,30.2444,24175.0
2020-09-28 12:00:00,33.48,33.49,33.46,33.48,20576.0,30.2444,30.2535,30.2264,30.2444,20576.0
2020-09-28 12:05:00,33.48,33.54,33.47,33.53,53734.0,30.2444,30.2986,30.2354,30.2896,53734.0
2020-09-28 12:10:00,33.54,33.55,33.49,33.51,25099.0,30.2986,30.3077,30.2535,30.2715,25099.0
2020-09-28 12:15:00,33.5,33.51,33.45,33.47,25511.0,30.2625,30.2715,30.2173,30.2354,25511.0
2020-09-28 12:20:00,33.47,33.49,33.47,33.49,16067.0,30.2354,30.2535,30.2354,30.2535,16067.0
2020-09-28 12:25:00,33.48,33.49,33.46,33.49,27809.0,30.2444,30.2535,30.2264,30.2535,27809.0
2020-09-28 12:30:00,33.49,33.51,33.48,33.51,28680.0,30.2535,30.2715,30.2444,30.2715,28680.0
2020-09-28 12:35:00,33.51,33.52,33.46,33.47,29934.0,30.2715,30.2806,30.2264,30.2354,29934.0
2020-09-28 12:40:00,33.47,33.48,33.45,33.46,29586.0,30.2354,30.2444,30.2173,30.2264,29586.0
2020-09-28 12:45:00,33.45,33.5,33.44,33.5,29529.0,30.2173,30.2625,30.2083,30.2625,29529.0
2020-09-28 12:50:00,33.5,33.52,33.49,33.5,32333.0,30.2625,30.2806,30.2535,30.2625,32333.0
2020-09-28 12:55:00,33.51,33.51,33.49,33.49,20050.0,30.2715,30.2715,30.2535,30.2535,20050.0
2020-09-28 13:00:00,33.5,33.52,33.48,33.52,25609.0,30.2625,30.2806,30.2444,30.2806,25609.0
2020-09-28 13:05:00,33.51,33.53,33.49,33.51,35498.0,30.2715,30.2896,30.2535,30.2715,35498.0
2020-09-28 13:10:00,33.51,33.55,33.5,33.55,23573.0,30.2715,30.3077,30.2625,30.3077,23573.0
2020-09-28 13:15:00,33.55,33.56,33.51,33.53,45098.0,30.3077,30.3167,30.2715,30.2896,45098.0
2020-09-28 13:20:00,33.52,33.56,33.52,33.55,19070.0,30.2806,30.3167,30.2806,30.3077,19070.0
2020-09-28 13:25:00,33.56,33.58,33.54,33.54,22320.0,30.3167,30.3348,30.2986,30.2986,22320.0
2020-09-28 13:30:00,33.55,33.59,33.54,33.59,59589.0,30.3077,30.3438,30.2986,30.3438,59589.0
2020-09-28 13:35:00,33.59,33.61,33.58,33.6,22423.0,30.3438,30.3619,30.3348,30.3528,22423.0
2020-09-28 13:40:00,33.6,33.66,33.6,33.66,37158.0,30.3528,30.407,30.3528,30.407,37158.0
2020-09-28 13:45:00,33.67,33.67,33.61,33.61,44769.0,30.4161,30.4161,30.3619,30.3619,44769.0
2020-09-28 13:50:00,33.62,33.63,33.6,33.61,17396.0,30.3709,30.3799,30.3528,30.3619,17396.0
2020-09-28 13:55:00,33.62,33.63,33.6,33.62,21379.0,30.3709,30.3799,30.3528,30.3709,21379.0
2020-09-28 14:00:00,33.63,33.64,33.59,33.6,20721.0,30.3799,30.389,30.3438,30.3528,20721.0
2020-09-28 14:05:00,33.6,33.63,33.58,33.61,51523.0,30.3528,30.3799,30.3348,30.3619,51523.0
2020-09-28 14:10:00,33.62,33.65,33.59,33.65,42678.0,30.3709,30.398,30.3438,30.398,42678.0
2020-09-28 14:15:00,33.65,33.71,33.65,33.7,39457.0,30.398,30.4522,30.398,30.4432,39457.0
2020-09-28 14:20:00,33.7,33.73,33.7,33.71,68327.0,30.4432,30.4703,30.4432,30.4522,68327.0
2020-09-28 14:25:00,33.72,33.72,33.68,33.68,25668.0,30.4612,30.4612,30.4251,30.4251,25668.0
2020-09-28 14:30:00,33.68,33.68,33.63,33.63,37514.0,30.4251,30.4251,30.3799,30.3799,37514.0
2020-09-28 14:35:00,33.63,33.69,33.63,33.68,37624.0,30.3799,30.4341,30.3799,30.4251,37624.0
2020-09-28 14:40:00,33.69,33.7,33.68,33.69,29668.0,30.4341,30.4432,30.4251,30.4341,29668.0
2020-09-28 14:45:00,33.69,33.7,33.65,33.65,32875.0,30.4341,30.4432,30.398,30.398,32875.0
2020-09-28 14:50:00,33.65,33.65,33.61,33.62,24621.0,30.398,30.398,30.3619,30.3709,24621.0
2020-09-28 14:55:00,33.61,33.67,33.6,33.66,33322.0,30.3619,30.4161,30.3528,30.407,33322.0
2020-09-28 15:00:00,33.66,33.67,33.59,33.63,42980.0,30.407,30.4161,30.3438,30.3799,42980.0
2020-09-28 15:05:00,33.63,33.64,33.59,33.61,36436.0,30.3799,30.389,30.3438,30.3619,36436.0
2020-09-28 15:10:00,33.61,33.64,33.6,33.63,44610.0,30.3619,30.389,30.3528,30.3799,44610.0
2020-09-28 15:15:00,33.63,33.64,33.61,33.62,23668.0,30.3799,30.389,30.3619,30.3709,23668.0
2020-09-28 15:20:00,33.63,33.64,33.59,33.59,29210.0,30.3799,30.389,30.3438,30.3438,29210.0
2020-09-28 15:25:00,33.59,33.64,33.59,33.63,48819.0,30.3438,30.389,30.3438,30.3799,48819.0
2020-09-28 15:30:00,33.63,33.63,33.54,33.55,52509.0,30.3799,30.3799,30.2986,30.3077,52509.0
2020-09-28 15:35:00,33.55,33.6,33.55,33.59,44307.0,30.3077,30.3528,30.3077,30.3438,44307.0
2020-09-28 15:40:00,33.59,33.64,33.58,33.63,76756.0,30.3438,30.389,30.3348,30.3799,76756.0
2020-09-28 15:45:00,33.63,33.69,33.61,33.66,166232.0,30.3799,30.4341,30.3619,30.407,166232.0
2020-09-28 15:50:00,33.67,33.71,33.64,33.7,178420.0,30.4161,30.4522,30.389,30.4432,178420.0
2020-09-28 15:55:00,33.71,33.71,33.63,33.7,374103.0,30.4522,30.4522,30.3799,30.4432,374103.0
2020-09-29 09:30:00,33.43,33.6,33.4,33.45,121684.0,30.1992,30.3528,30.1721,30.2173,121684.0
2020-09-29 09:35:00,33.45,33.46,33.29,33.34,96339.0,30.2173,30.2264,30.0728,30.1179,96339.0
2020-09-29 09:40:00,33.35,33.5,33.35,33.49,70453.0,30.127,30.2625,30.127,30.2535,70453.0
2020-09-29 09:45:00,33.49,33.55,33.47,33.52,82110.0,30.2535,30.3077,30.2354,30.2806,82110.0
2020-09-29 09:50:00,33.51,33.53,33.44,33.52,53981.0,30.2715,30.2896,30.2083,30.2806,53981.0
2020-09-29 09:55:00,33.53,33.59,33.52,33.59,44599.0,30.2896,30.3438,30.2806,30.3438,44599.0
2020-09-29 10:00:00,33.59,33.6,33.53,33.59,59606.0,30.3438,30.3528,30.2896,30.3438,59606.0
2020-09-29 10:05:00,33.59,33.63,33.57,33.59,86198.0,30.3438,30.3799,30.3257,30.3438,86198.0
2020-09-29 10:10:00,33.59,33.6,33.5,33.51,86677.0,30.3438,30.3528,30.2625,30.2715,86677.0
2020-09-29 10:15:00,33.51,33.52,33.48,33.5,56028.0,30.2715,30.2806,30.2444,30.2625,56028.0
2020-09-29 10:20:00,33.5,33.52,33.49,33.51,62975.0,30.2625,30.2806,30.2535,30.2715,62975.0
2020-09-29 10:25:00,33.52,33.58,33.51,33.58,28362.0,30.2806,30.3348,30.2715,30.3348,28362.0
2020-09-29 10:30:00,33.58,33.62,33.56,33.57,44455.0,30.3348,30.3709,30.3167,30.3257,44455.0
2020-09-29 10:35:00,33.58,33.62,33.49,33.5,78518.0,30.3348,30.3709,30.2535,30.2625,78518.0
2020-09-29 10:40:00,33.5,33.54,33.48,33.52,83211.0,30.2625,30.2986,30.2444,30.2806,83211.0
2020-09-29 10:45:00,33.52,33.54,33.49,33.52,66783.0,30.2806,30.2986,30.2535,30.2806,66783.0
2020-09-29 10:50:00,33.52,33.59,33.52,33.58,80947.0,30.2806,30.3438,30.2806,30.3348,80947.0
2020-09-29 10:55:00,33.58,33.65,33.48,33.49,153113.0,30.3348,30.398,30.2444,30.2535,153113.0
2020-09-29 11:00:00,33.48,33.5,33.41,33.43,52988.0,30.2444,30.2625,30.1812,30.1992,52988.0
2020-09-29 11:05:00,33.43,33.44,33.4,33.44,42838.0,30.1992,30.2083,30.1721,30.2083,42838.0
2020-09-29 11:10:00,33.44,33.55,33.42,33.48,61005.0,30.2083,30.3077,30.1902,30.2444,61005.0
2020-09-29 11:15:00,33.48,33.51,33.47,33.48,26619.0,30.2444,30.2715,30.2354,30.2444,26619.0
2020-09-29 11:20:00,33.48,33.53,33.48,33.53,33943.0,30.2444,30.2896,30.2444,30.2896,33943.0
2020-09-29 11:25:00,33.52,33.6,33.52,33.59,35276.0,30.2806,30.3528,30.2806,30.3438,35276.0
2020-09-29 11:30:00,33.59,33.59,33.55,33.59,30526.0,30.3438,30.3438,30.3077,30.3438,30526.0
2020-09-29 11:35:00,33.59,33.63,33.56,33.62,35491.0,30.3438,30.3799,30.3167,30.3709,35491.0
2020-09-29 11:40:00,33.62,33.63,33.53,33.54,38743.0,30.3709,30.3799,30.2896,30.2986,38743.0
2020-09-29 11:45:00,33.54,33.56,33.52,33.53,59927.0,30.2986,30.3167,30.2806,30.2896,59927.0
2020-09-29 11:50:00,33.52,33.55,33.51,33.54,60901.0,30.2806,30.3077,30.2715,30.2986,60901.0
2020-09-29 11:55:00,33.54,33.55,33.51,33.52,17692.0,30.2986,30.3077,30.2715,30.2806,17692.0
2020-09-29 12:00:00,33.52,33.54,33.51,33.52,19619.0,30.2806,30.2986,30.2715,30.2806,19619.0
2020-09-29 12:05:00,33.52,33.53,33.49,33.52,39742.0,30.2806,30.2896,30.2535,30.2806,39742.0
2020-09-29 12:10:00,33.52,33.55,33.51,33.54,23300.0,30.2806,30.3077,30.2715,30.2986,23300.0
2020-09-29 12:15:00,33.54,33.54,33.53,33.54,5826.0,30.2986,30.2986,30.2896,30.2986,5826.0
2020-09-29 12:20:00,33.54,33.54,33.49,33.51,44553.0,30.2986,30.2986,30.2535,30.2715,44553.0
2020-09-29 12:25:00,33.51,33.53,33.49,33.52,17834.0,30.2715,30.2896,30.2535,30.2806,17834.0
2020-09-29 12:30:00,33.54,33.61,33.53,33.61,48373.0,30.2986,30.3619,30.2896,30.3619,48373.0
2020-09-29 12:35:00,33.61,33.66,33.6,33.64,38504.0,30.3619,30.407,30.3528,30.389,38504.0
2020-09-29 12:40:00,33.64,33.65,33.6,33.61,49745.0,30.389,30.398,30.3528,30.3619,49745.0
2020-09-29 12:45:00,33.61,33.68,33.59,33.66,41763.0,30.3619,30.4251,30.3438,30.407,41763.0
2020-09-29 12:50:00,33.66,33.67,33.63,33.66,26769.0,30.407,30.4161,30.3799,30.407,26769.0
2020-09-29 12:55:00,33.66,33.67,33.65,33.66,20731.0,30.407,30.4161,30.398,30.407,20731.0
2020-09-29 13:00:00,33.67,33.7,33.67,33.69,31940.0,30.4161,30.4432,30.4161,30.4341,31940.0
2020-09-29 13:05:00,33.69,33.75,33.67,33.74,80931.0,30.4341,30.4883,30.4161,30.4793,80931.0
2020-09-29 13:10:00,33.75,33.75,33.72,33.73,40472.0,30.4883,30.4883,30.4612,30.4703,40472.0
2020-09-29 13:15:00,33.74,33.75,33.71,33.74,26584.0,30.4793,30.4883,30.4522,30.4793,26584.0
2020-09-29 13:20:00,33.74,33.78,33.74,33.77,35454.0,30.4793,30.5154,30.4793,30.5064,35454.0
2020-09-29 13:25:00,33.77,33.79,33.74,33.75,23245.0,30.5064,30.5245,30.4793,30.4883,23245.0
2020-09-29 13:30:00,33.75,33.82,33.75,33.8,24111.0,30.4883,30.5516,30.4883,30.5335,24111.0
2020-09-29 13:35:00,33.8,33.83,33.79,33.83,24929.0,30.5335,30.5606,30.5245,30.5606,24929.0
2020-09-29 13:40:00,33.83,33.86,33.82,33.85,31395.0,30.5606,30.5877,30.5516,30.5787,31395.0
2020-09-29 13:45:00,33.84,33.91,33.84,33.91,46007.0,30.5696,30.6329,30.5696,30.6329,46007.0
2020-09-29 13:50:00,33.91,33.92,33.88,33.92,42482.0,30.6329,30.6419,30.6058,30.6419,42482.0
2020-09-29 13:55:00,33.91,33.92,33.88,33.9,36354.0,30.6329,30.6419,30.6058,30.6238,36354.0
2020-09-29 14:00:00,33.9,33.93,33.86,33.89,44017.0,30.6238,30.6509,30.5877,30.6148,44017.0
2020-09-29 14:05:00,33.89,33.93,33.88,33.9,135189.0,30.6148,30.6509,30.6058,30.6238,135189.0
2020-09-29 14:10:00,33.91,33.93,33.89,33.93,38854.0,30.6329,30.6509,30.6148,30.6509,38854.0
2020-09-29 14:15:00,33.92,33.93,33.87,33.91,49692.0,30.6419,30.6509,30.5967,30.6329,49692.0
2020-09-29 14:20:00,33.91,33.94,33.9,33.94,41289.0,30.6329,30.66,30.6238,30.66,41289.0
2020-09-29 14:25:00,33.94,33.98,33.91,33.93,70947.0,30.66,30.6961,30.6329,30.6509,70947.0
2020-09-29 14:30:00,33.93,33.94,33.9,33.91,45790.0,30.6509,30.66,30.6238,30.6329,45790.0
2020-09-29 14:35:00,33.91,33.92,33.9,33.91,29029.0,30.6329,30.6419,30.6238,30.6329,29029.0
2020-09-29 14:40:00,33.91,33.92,33.87,33.88,41155.0,30.6329,30.6419,30.5967,30.6058,41155.0
2020-09-29 14:45:00,33.88,33.91,33.88,33.89,35243.0,30.6058,30.6329,30.6058,30.6148,35243.0
2020-09-29 14:50:00,33.9,33.9,33.84,33.88,45205.0,30.6238,30.6238,30.5696,30.6058,45205.0
2020-09-29 14:55:00,33.89,33.91,33.87,33.88,35785.0,30.6148,30.6329,30.5967,30.6058,35785.0
2020-09-29 15:00:00,33.88,33.91,33.86,33.87,45219.0,30.6058,30.6329,30.5877,30.5967,45219.0
2020-09-29 15:05:00,33.87,33.87,33.85,33.87,45296.0,30.5967,30.5967,30.5787,30.5967,45296.0
2020-09-29 15:10:00,33.87,33.87,33.84,33.87,39528.0,30.5967,30.5967,30.5696,30.5967,39528.0
2020-09-29 15:15:00,33.87,33.88,33.84,33.88,43477.0,30.5967,30.6058,30.5696,30.6058,43477.0
2020-09-29 15:20:00,33.88,33.88,33.84,33.86,49593.0,30.6058,30.6058,30.5696,30.5877,49593.0
2020-09-29 15:25:00,33.86,33.87,33.81,33.82,85936.0,30.5877,30.5967,30.5425,30.5516,85936.0
2020-09-29 15:30:00,33.81,33.83,33.8,33.83,89110.0,30.5425,30.5606,30.5335,30.5606,89110.0
2020-09-29 15:35:00,33.83,33.83,33.77,33.8,122842.0,30.5606,30.5606,30.5064,30.5335,122842.0
2020-09-29 15:40:00,33.8,33.82,33.76,33.77,58286.0,30.5335,30.5516,30.4974,30.5064,58286.0
2020-09-29 15:45:00,33.77,33.82,33.76,33.82,119408.0,30.5064,30.5516,30.4974,30.5516,119408.0
2020-09-29 15:50:00,33.81,33.83,33.76,33.77,235990.0,30.5425,30.5606,30.4974,30.5064,235990.0
2020-09-29 15:55:00,33.76,33.78,33.67,33.77,548788.0,30.4974,30.5154,30.4161,30.5064,548788.0
2020-09-30 09:30:00,33.7,33.88,33.62,33.63,111209.0,30.4432,30.6058,30.3709,30.3799,111209.0
2020-09-30 09:35:00,33.61,33.65,33.49,33.5,183404.0,30.3619,30.398,30.2535,30.2625,183404.0
2020-09-30 09:40:00,33.51,33.66,33.44,33.65,104190.0,30.2715,30.407,30.2083,30.398,104190.0
2020-09-30 09:45:00,33.65,33.67,33.58,33.63,79339.0,30.398,30.4161,30.3348,30.3799,79339.0
2020-09-30 09:50:00,33.63,33.69,33.61,33.68,79052.0,30.3799,30.4341,30.3619,30.4251,79052.0
2020-09-30 09:55:00,33.68,33.7,33.56,33.59,89680.0,30.4251,30.4432,30.3167,30.3438,89680.0
2020-09-30 10:00:00,33.6,33.66,33.57,33.65,62976.0,30.3528,30.407,30.3257,30.398,62976.0
2020-09-30 10:05:00,33.65,33.7,33.64,33.65,50502.0,30.398,30.4432,30.389,30.398,50502.0
2020-09-30 10:10:00,33.64,33.66,33.58,33.64,54155.0,30.389,30.407,30.3348,30.389,54155.0
2020-09-30 10:15:00,33.64,33.68,33.58,33.62,53328.0,30.389,30.4251,30.3348,30.3709,53328.0
2020-09-30 10:20:00,33.61,33.69,33.59,33.6,47810.0,30.3619,30.4341,30.3438,30.3528,47810.0
2020-09-30 10:25:00,33.6,33.62,33.56,33.57,44245.0,30.3528,30.3709,30.3167,30.3257,44245.0
2020-09-30 10:30:00,33.58,33.64,33.56,33.64,34273.0,30.3348,30.389,30.3167,30.389,34273.0
2020-09-30 10:35:00,33.64,33.68,33.64,33.66,40813.0,30.389,30.4251,30.389,30.407,40813.0
2020-09-30 10:40:00,33.66,33.74,33.65,33.74,92157.0,30.407,30.4793,30.398,30.4793,92157.0
2020-09-30 10:45:00,33.75,33.81,33.72,33.81,81402.0,30.4883,30.5425,30.4612,30.5425,81402.0
2020-09-30 10:50:00,33.8,33.83,33.79,33.79,177618.0,30.5335,30.5606,30.5245,30.5245,177618.0
2020-09-30 10:55:00,33.8,33.81,33.75,33.76,117112.0,30.5335,30.5425,30.4883,30.4974,117112.0
2020-09-30 11:00:00,33.77,33.8,33.7,33.74,108077.0,30.5064,30.5335,30.4432,30.4793,108077.0
2020-09-30 11:05:00,33.75,33.78,33.74,33.75,189233.0,30.4883,30.5154,30.4793,30.4883,189233.0
2020-09-30 11:10:00,33.75,33.81,33.74,33.79,74949.0,30.4883,30.5425,30.4793,30.5245,74949.0
2020-09-30 11:15:00,33.79,33.87,33.78,33.86,65943.0,30.5245,30.5967,30.5154,30.5877,65943.0
2020-09-30 11:20:00,33.86,33.87,33.81,33.86,37887.0,30.5877,30.5967,30.5425,30.5877,37887.0
2020-09-30 11:25:00,33.86,33.88,33.85,33.86,54806.0,30.5877,30.6058,30.5787,30.5877,54806.0
2020-09-30 11:30:00,33.85,33.86,33.84,33.85,31427.0,30.5787,30.5877,30.5696,30.5787,31427.0
2020-09-30 11:35:00,33.84,33.88,33.81,33.84,47073.0,30.5696,30.6058,30.5425,30.5696,47073.0
2020-09-30 11:40:00,33.84,33.87,33.83,33.87,32739.0,30.5696,30.5967,30.5606,30.5967,32739.0
2020-09-30 11:45:00,33.86,33.89,33.86,33.87,56686.0,30.5877,30.6148,30.5877,30.5967,56686.0
2020-09-30 11:50:00,33.88,33.88,33.87,33.87,13099.0,30.6058,30.6058,30.5967,30.5967,13099.0
2020-09-30 11:55:00,33.88,33.93,33.87,33.9,47262.0,30.6058,30.6509,30.5967,30.6238,47262.0
2020-09-30 12:00:00,33.9,33.94,33.9,33.93,33561.0,30.6238,30.66,30.6238,30.6509,33561.0
2020-09-30 12:05:00,33.94,34.02,33.93,34.01,102322.0,30.66,30.7322,30.6509,30.7232,102322.0
2020-09-30 12:10:00,34.01,34.03,33.98,34.01,386362.0,30.7232,30.7413,30.6961,30.7232,386362.0
2020-09-30 12:15:00,34.01,34.02,33.98,34.0,78895.0,30.7232,30.7322,30.6961,30.7142,78895.0
2020-09-30 12:20:00,33.99,34.08,33.99,34.04,61092.0,30.7051,30.7864,30.7051,30.7503,61092.0
2020-09-30 12:25:00,34.03,34.04,33.99,34.0,42680.0,30.7413,30.7503,30.7051,30.7142,42680.0
2020-09-30 12:30:00,34.0,34.04,34.0,34.04,41302.0,30.7142,30.7503,30.7142,30.7503,41302.0
2020-09-30 12:35:00,34.04,34.05,34.02,34.05,77874.0,30.7503,30.7593,30.7322,30.7593,77874.0
2020-09-30 12:40:00,34.05,34.05,34.02,34.02,55393.0,30.7593,30.7593,30.7322,30.7322,55393.0
2020-09-30 12:45:00,34.02,34.08,34.02,34.08,44895.0,30.7322,30.7864,30.7322,30.7864,44895.0
2020-09-30 12:50:00,34.08,34.08,34.05,34.07,41665.0,30.7864,30.7864,30.7593,30.7774,41665.0
2020-09-30 12:55:00,34.06,34.09,34.05,34.07,44274.0,30.7684,30.7955,30.7593,30.7774,44274.0
2020-09-30 13:00:00,34.08,34.08,34.04,34.08,45487.0,30.7864,30.7864,30.7503,30.7864,45487.0
2020-09-30 13:05:00,34.08,34.1,34.05,34.09,39604.0,30.7864,30.8045,30.7593,30.7955,39604.0
2020-09-30 13:10:00,34.09,34.15,34.09,34.15,54114.0,30.7955,30.8497,30.7955,30.8497,54114.0
2020-09-30 13:15:00,34.15,34.21,34.14,34.2,86456.0,30.8497,30.9039,30.8406,30.8948,86456.0
2020-09-30 13:20:00,34.2,34.25,34.19,34.23,59772.0,30.8948,30.94,30.8858,30.9219,59772.0
2020-09-30 13:25:00,34.23,34.25,34.22,34.23,36664.0,30.9219,30.94,30.9129,30.9219,36664.0
2020-09-30 13:30:00,34.24,34.24,34.19,34.23,64141.0,30.931,30.931,30.8858,30.9219,64141.0
2020-09-30 13:35:00,34.23,34.27,34.23,34.27,58161.0,30.9219,30.9581,30.9219,30.9581,58161.0
2020-09-30 13:40:00,34.27,34.38,34.25,34.38,236484.0,30.9581,31.0574,30.94,31.0574,236484.0
2020-09-30 13:45:00,34.38,34.53,34.37,34.48,451107.0,31.0574,31.1929,31.0484,31.1478,451107.0
2020-09-30 13:50:00,34.49,34.52,34.4,34.43,113253.0,31.1568,31.1839,31.0755,31.1026,113253.0
2020-09-30 13:55:00,34.43,34.47,34.39,34.44,162290.0,31.1026,31.1387,31.0665,31.1116,162290.0
2020-09-30 14:00:00,34.44,34.44,34.36,34.37,45657.0,31.1116,31.1116,31.0394,31.0484,45657.0
2020-09-30 14:05:00,34.37,34.4,34.34,34.38,74769.0,31.0484,31.0755,31.0213,31.0574,74769.0
2020-09-30 14:10:00,34.38,34.39,34.34,34.39,82650.0,31.0574,31.0665,31.0213,31.0665,82650.0
2020-09-30 14:15:00,34.39,34.44,34.39,34.41,145429.0,31.0665,31.1116,31.0665,31.0845,145429.0
2020-09-30 14:20:00,34.41,34.44,34.31,34.33,113409.0,31.0845,31.1116,30.9942,31.0123,113409.0
2020-09-30 14:25:00,34.32,34.42,34.27,34.37,179007.0,31.0032,31.0936,30.9581,31.0484,179007.0
2020-09-30 14:30:00,34.37,34.39,34.32,34.34,87306.0,31.0484,31.0665,31.0032,31.0213,87306.0
2020-09-30 14:35:00,34.34,34.38,34.29,34.33,485602.0,31.0213,31.0574,30.9761,31.0123,485602.0
2020-09-30 14:40:00,34.33,34.37,34.25,34.3,126205.0,31.0123,31.0484,30.94,30.9852,126205.0
2020-09-30 14:45:00,34.31,34.32,34.25,34.29,68088.0,30.9942,31.0032,30.94,30.9761,68088.0
2020-09-30 14:50:00,34.29,34.31,34.22,34.26,89948.0,30.9761,30.9942,30.9129,30.949,89948.0
2020-09-30 14:55:00,34.25,34.35,34.24,34.35,83372.0,30.94,31.0303,30.931,31.0303,83372.0
2020-09-30 15:00:00,34.35,34.35,34.25,34.26,98381.0,31.0303,31.0303,30.94,30.949,98381.0
2020-09-30 15:05:00,34.26,34.36,34.25,34.33,105306.0,30.949,31.0394,30.94,31.0123,105306.0
2020-09-30 15:10:00,34.33,34.34,34.16,34.16,93811.0,31.0123,31.0213,30.8587,30.8587,93811.0
2020-09-30 15:15:00,34.17,34.17,34.09,34.11,83506.0,30.8677,30.8677,30.7955,30.8135,83506.0
2020-09-30 15:20:00,34.11,34.11,33.99,34.02,361235.0,30.8135,30.8135,30.7051,30.7322,361235.0
2020-09-30 15:25:00,34.01,34.02,33.82,33.84,644921.0,30.7232,30.7322,30.5516,30.5696,644921.0
2020-09-30 15:30:00,33.84,33.85,33.7,33.79,392604.0,30.5696,30.5787,30.4432,30.5245,392604.0
2020-09-30 15:35:00,33.8,33.85,33.73,33.78,211505.0,30.5335,30.5787,30.4703,30.5154,211505.0
2020-09-30 15:40:00,33.78,33.82,33.75,33.8,119211.0,30.5154,30.5516,30.4883,30.5335,119211.0
2020-09-30 15:45:00,33.8,33.94,33.79,33.91,219470.0,30.5335,30.66,30.5245,30.6329,219470.0
2020-09-30 15:50:00,33.9,33.98,33.89,33.94,218449.0,30.6238,30.6961,30.6148,30.66,218449.0
2020-09-30 15:55:00,33.94,33.98,33.86,33.9,1124237.0,30.66,30.6961,30.5877,30.6238,1124237.0
2020-10-01 09:30:00,33.95,34.0,33.56,33.65,323471.0,30.669,30.7142,30.3167,30.398,323471.0
2020-10-01 09:35:00,33.65,33.72,33.53,33.55,197870.0,30.398,30.4612,30.2896,30.3077,197870.0
2020-10-01 09:40:00,33.56,33.71,33.52,33.63,112164.0,30.3167,30.4522,30.2806,30.3799,112164.0
2020-10-01 09:45:00,33.64,33.74,33.61,33.7,86576.0,30.389,30.4793,30.3619,30.4432,86576.0
2020-10-01 09:50:00,33.69,33.84,33.67,33.8,127003.0,30.4341,30.5696,30.4161,30.5335,127003.0
2020-10-01 09:55:00,33.8,33.85,33.6,33.61,145786.0,30.5335,30.5787,30.3528,30.3619,145786.0
2020-10-01 10:00:00,33.6,33.77,33.58,33.67,118517.0,30.3528,30.5064,30.3348,30.4161,118517.0
2020-10-01 10:05:00,33.66,33.78,33.66,33.73,57233.0,30.407,30.5154,30.407,30.4703,57233.0
2020-10-01 10:10:00,33.72,33.74,33.62,33.63,64943.0,30.4612,30.4793,30.3709,30.3799,64943.0
2020-10-01 10:15:00,33.62,33.67,33.6,33.65,119719.0,30.3709,30.4161,30.3528,30.398,119719.0
2020-10-01 10:20:00,33.64,33.66,33.57,33.65,53340.0,30.389,30.407,30.3257,30.398,53340.0
2020-10-01 10:25:00,33.65,33.65,33.53,33.59,97734.0,30.398,30.398,30.2896,30.3438,97734.0
2020-10-01 10:30:00,33.59,33.73,33.58,33.73,166624.0,30.3438,30.4703,30.3348,30.4703,166624.0
2020-10-01 10:35:00,33.72,33.79,33.69,33.75,234401.0,30.4612,30.5245,30.4341,30.4883,234401.0
2020-10-01 10:40:00,33.75,33.8,33.74,33.8,120611.0,30.4883,30.5335,30.4793,30.5335,120611.0
2020-10-01 10:45:00,33.8,33.84,33.76,33.83,82031.0,30.5335,30.5696,30.4974,30.5606,82031.0
2020-10-01 10:50:00,33.82,33.86,33.75,33.76,79210.0,30.5516,30.5877,30.4883,30.4974,79210.0
2020-10-01 10:55:00,33.77,33.83,33.74,33.83,95048.0,30.5064,30.5606,30.4793,30.5606,95048.0
2020-10-01 11:00:00,33.83,33.85,33.76,33.82,67754.0,30.5606,30.5787,30.4974,30.5516,67754.0
2020-10-01 11:05:00,33.81,33.86,33.78,33.83,48095.0,30.5425,30.5877,30.5154,30.5606,48095.0
2020-10-01 11:10:00,33.83,33.9,33.79,33.9,40091.0,30.5606,30.6238,30.5245,30.6238,40091.0
2020-10-01 11:15:00,33.9,33.91,33.86,33.88,37193.0,30.6238,30.6329,30.5877,30.6058,37193.0
2020-10-01 11:20:00,33.88,33.92,33.87,33.92,37246.0,30.6058,30.6419,30.5967,30.6419,37246.0
2020-10-01 11:25:00,33.92,33.98,33.9,33.9,53442.0,30.6419,30.6961,30.6238,30.6238,53442.0
2020-10-01 11:30:00,33.9,33.98,33.9,33.98,34096.0,30.6238,30.6961,30.6238,30.6961,34096.0
2020-10-01 11:35:00,33.98,34.03,33.92,33.98,95389.0,30.6961,30.7413,30.6419,30.6961,95389.0
2020-10-01 11:40:00,33.98,34.0,33.96,33.98,35988.0,30.6961,30.7142,30.678,30.6961,35988.0
2020-10-01 11:45:00,33.98,34.08,33.97,34.07,72414.0,30.6961,30.7864,30.6871,30.7774,72414.0
2020-10-01 11:50:00,34.06,34.15,34.04,34.15,90482.0,30.7684,30.8497,30.7503,30.8497,90482.0
2020-10-01 11:55:00,34.14,34.15,34.05,34.07,56572.0,30.8406,30.8497,30.7593,30.7774,56572.0
2020-10-01 12:00:00,34.07,34.18,34.05,34.16,75259.0,30.7774,30.8768,30.7593,30.8587,75259.0
2020-10-01 12:05:00,34.16,34.18,34.12,34.13,81284.0,30.8587,30.8768,30.8226,30.8316,81284.0
2020-10-01 12:10:00,34.14,34.14,34.06,34.07,77051.0,30.8406,30.8406,30.7684,30.7774,77051.0
2020-10-01 12:15:00,34.07,34.15,34.06,34.14,47864.0,30.7774,30.8497,30.7684,30.8406,47864.0
2020-10-01 12:20:00,34.14,34.21,34.12,34.19,54087.0,30.8406,30.9039,30.8226,30.8858,54087.0
2020-10-01 12:25:00,34.19,34.21,34.17,34.18,35269.0,30.8858,30.9039,30.8677,30.8768,35269.0
2020-10-01 12:30:00,34.18,34.18,34.09,34.09,78870.0,30.8768,30.8768,30.7955,30.7955,78870.0
2020-10-01 12:35:00,34.09,34.18,34.09,34.16,66674.0,30.7955,30.8768,30.7955,30.8587,66674.0
2020-10-01 12:40:00,34.15,34.23,34.15,34.19,114230.0,30.8497,30.9219,30.8497,30.8858,114230.0
2020-10-01 12:45:00,34.2,34.21,34.16,34.2,103685.0,30.8948,30.9039,30.8587,30.8948,103685.0
2020-10-01 12:50:00,34.2,34.2,34.13,34.16,58661.0,30.8948,30.8948,30.8316,30.8587,58661.0
2020-10-01 12:55:00,34.15,34.16,34.13,34.15,42485.0,30.8497,30.8587,30.8316,30.8497,42485.0
2020-10-01 13:00:00,34.15,34.22,34.14,34.21,74664.0,30.8497,30.9129,30.8406,30.9039,74664.0
2020-10-01 13:05:00,34.2,34.22,34.18,34.2,73371.0,30.8948,30.9129,30.8768,30.8948,73371.0
2020-10-01 13:10:00,34.2,34.21,34.06,34.08,54233.0,30.8948,30.9039,30.7684,30.7864,54233.0
2020-10-01 13:15:00,34.08,34.1,34.05,34.06,76890.0,30.7864,30.8045,30.7593,30.7684,76890.0
2020-10-01 13:20:00,34.05,34.1,34.03,34.05,65173.0,30.7593,30.8045,30.7413,30.7593,65173.0
2020-10-01 13:25:00,34.05,34.06,33.99,34.02,59559.0,30.7593,30.7684,30.7051,30.7322,59559.0
2020-10-01 13:30:00,34.02,34.04,33.99,34.0,82328.0,30.7322,30.7503,30.7051,30.7142,82328.0
2020-10-01 13:35:00,33.99,34.0,33.99,33.99,35769.0,30.7051,30.7142,30.7051,30.7051,35769.0
2020-10-01 13:40:00,33.99,34.02,33.95,34.01,113177.0,30.7051,30.7322,30.669,30.7232,113177.0
2020-10-01 13:45:00,34.01,34.02,33.92,33.94,46588.0,30.7232,30.7322,30.6419,30.66,46588.0
2020-10-01 13:50:00,33.94,33.99,33.93,33.97,48703.0,30.66,30.7051,30.6509,30.6871,48703.0
2020-10-01 13:55:00,33.96,34.0,33.9,33.93,60991.0,30.678,30.7142,30.6238,30.6509,60991.0
2020-10-01 14:00:00,33.93,33.97,33.85,33.91,125167.0,30.6509,30.6871,30.5787,30.6329,125167.0
2020-10-01 14:05:00,33.91,33.91,33.83,33.86,116998.0,30.6329,30.6329,30.5606,30.5877,116998.0
2020-10-01 14:10:00,33.86,33.91,33.84,33.89,72596.0,30.5877,30.6329,30.5696,30.6148,72596.0
2020-10-01 14:15:00,33.88,34.0,33.88,33.98,77524.0,30.6058,30.7142,30.6058,30.6961,77524.0
2020-10-01 14:20:00,33.98,34.01,33.94,33.96,64079.0,30.6961,30.7232,30.66,30.678,64079.0
2020-10-01 14:25:00,33.96,34.02,33.96,34.01,46784.0,30.678,30.7322,30.678,30.7232,46784.0
2020-10-01 14:30:00,34.0,34.03,34.0,34.03,38044.0,30.7142,30.7413,30.7142,30.7413,38044.0
2020-10-01 14:35:00,34.02,34.04,33.98,34.0,88895.0,30.7322,30.7503,30.6961,30.7142,88895.0
2020-10-01 14:40:00,34.0,34.05,33.99,34.03,102634.0,30.7142,30.7593,30.7051,30.7413,102634.0
2020-10-01 14:45:00,34.03,34.03,33.99,33.99,76082.0,30.7413,30.7413,30.7051,30.7051,76082.0
2020-10-01 14:50:00,34.0,34.08,33.99,34.06,124130.0,30.7142,30.7864,30.7051,30.7684,124130.0
2020-10-01 14:55:00,34.05,34.06,34.03,34.04,61509.0,30.7593,30.7684,30.7413,30.7503,61509.0
2020-10-01 15:00:00,34.04,34.09,34.03,34.08,64252.0,30.7503,30.7955,30.7413,30.7864,64252.0
2020-10-01 15:05:00,34.07,34.08,34.02,34.06,56709.0,30.7774,30.7864,30.7322,30.7684,56709.0
2020-10-01 15:10:00,34.06,34.07,34.03,34.04,66432.0,30.7684,30.7774,30.7413,30.7503,66432.0
2020-10-01 15:15:00,34.04,34.05,34.0,34.01,59518.0,30.7503,30.7593,30.7142,30.7232,59518.0
2020-10-01 15:20:00,34.02,34.04,33.99,34.03,77893.0,30.7322,30.7503,30.7051,30.7413,77893.0
2020-10-01 15:25:00,34.04,34.08,34.02,34.08,73370.0,30.7503,30.7864,30.7322,30.7864,73370.0
2020-10-01 15:30:00,34.08,34.13,34.06,34.13,98221.0,30.7864,30.8316,30.7684,30.8316,98221.0
2020-10-01 15:35:00,34.12,34.22,34.11,34.17,158029.0,30.8226,30.9129,30.8135,30.8677,158029.0
2020-10-01 15:40:00,34.18,34.18,34.07,34.09,146592.0,30.8768,30.8768,30.7774,30.7955,146592.0
2020-10-01 15:45:00,34.09,34.1,34.02,34.05,123399.0,30.7955,30.8045,30.7322,30.7593,123399.0
2020-10-01 15:50:00,34.04,34.08,34.02,34.02,176109.0,30.7503,30.7864,30.7322,30.7322,176109.0
2020-10-01 15:55:00,34.02,34.03,33.99,34.01,377366.0,30.7322,30.7413,30.7051,30.7232,377366.0
2020-10-02 09:30:00,33.75,34.23,33.7,34.15,149960.0,30.4883,30.9219,30.4432,30.8497,149960.0
2020-10-02 09:35:00,34.15,34.27,34.13,34.22,94403.0,30.8497,30.9581,30.8316,30.9129,94403.0
2020-10-02 09:40:00,34.22,34.22,34.08,34.14,49300.0,30.9129,30.9129,30.7864,30.8406,49300.0
2020-10-02 09:45:00,34.13,34.15,34.04,34.09,51392.0,30.8316,30.8497,30.7503,30.7955,51392.0
2020-10-02 09:50:00,34.09,34.16,34.08,34.11,93470.0,30.7955,30.8587,30.7864,30.8135,93470.0
2020-10-02 09:55:00,34.12,34.22,34.11,34.2,72375.0,30.8226,30.9129,30.8135,30.8948,72375.0
2020-10-02 10:00:00,34.21,34.28,34.19,34.27,57965.0,30.9039,30.9671,30.8858,30.9581,57965.0
2020-10-02 10:05:00,34.27,34.31,34.23,34.23,100302.0,30.9581,30.9942,30.9219,30.9219,100302.0
2020-10-02 10:10:00,34.23,34.24,34.15,34.16,62288.0,30.9219,30.931,30.8497,30.8587,62288.0
2020-10-02 10:15:00,34.17,34.18,34.13,34.15,48402.0,30.8677,30.8768,30.8316,30.8497,48402.0
2020-10-02 10:20:00,34.15,34.16,33.98,33.99,73644.0,30.8497,30.8587,30.6961,30.7051,73644.0
2020-10-02 10:25:00,33.99,34.04,33.99,34.03,95896.0,30.7051,30.7503,30.7051,30.7413,95896.0
2020-10-02 10:30:00,34.03,34.03,33.99,34.0,51980.0,30.7413,30.7413,30.7051,30.7142,51980.0
2020-10-02 10:35:00,34.01,34.01,33.99,33.99,51292.0,30.7232,30.7232,30.7051,30.7051,51292.0
2020-10-02 10:40:00,34.0,34.01,33.83,33.83,73447.0,30.7142,30.7232,30.5606,30.5606,73447.0
2020-10-02 10:45:00,33.83,33.91,33.83,33.9,63428.0,30.5606,30.6329,30.5606,30.6238,63428.0
2020-10-02 10:50:00,33.9,33.93,33.9,33.92,66100.0,30.6238,30.6509,30.6238,30.6419,66100.0
2020-10-02 10:55:00,33.93,33.93,33.86,33.86,73951.0,30.6509,30.6509,30.5877,30.5877,73951.0
2020-10-02 11:00:00,33.86,33.95,33.84,33.91,50101.0,30.5877,30.669,30.5696,30.6329,50101.0
2020-10-02 11:05:00,33.91,33.99,33.9,33.96,36188.0,30.6329,30.7051,30.6238,30.678,36188.0
2020-10-02 11:10:00,33.97,33.99,33.95,33.96,30411.0,30.6871,30.7051,30.669,30.678,30411.0
2020-10-02 11:15:00,33.96,33.97,33.9,33.95,25886.0,30.678,30.6871,30.6238,30.669,25886.0
2020-10-02 11:20:00,33.94,33.97,33.93,33.94,32040.0,30.66,30.6871,30.6509,30.66,32040.0
2020-10-02 11:25:00,33.94,33.96,33.92,33.92,25983.0,30.66,30.678,30.6419,30.6419,25983.0
2020-10-02 11:30:00,33.91,33.94,33.88,33.94,21903.0,30.6329,30.66,30.6058,30.66,21903.0
2020-10-02 11:35:00,33.94,33.95,33.92,33.92,47602.0,30.66,30.669,30.6419,30.6419,47602.0
2020-10-02 11:40:00,33.93,33.96,33.92,33.95,25614.0,30.6509,30.678,30.6419,30.669,25614.0
2020-10-02 11:45:00,33.95,33.97,33.94,33.97,21991.0,30.669,30.6871,30.66,30.6871,21991.0
2020-10-02 11:50:00,33.96,33.97,33.86,33.87,32653.0,30.678,30.6871,30.5877,30.5967,32653.0
2020-10-02 11:55:00,33.86,33.87,33.84,33.86,44714.0,30.5877,30.5967,30.5696,30.5877,44714.0
2020-10-02 12:00:00,33.85,33.88,33.85,33.87,88222.0,30.5787,30.6058,30.5787,30.5967,88222.0
2020-10-02 12:05:00,33.86,33.97,33.86,33.95,102814.0,30.5877,30.6871,30.5877,30.669,102814.0
2020-10-02 12:10:00,33.95,34.01,33.91,33.96,66823.0,30.669,30.7232,30.6329,30.678,66823.0
2020-10-02 12:15:00,33.97,33.98,33.94,33.98,40161.0,30.6871,30.6961,30.66,30.6961,40161.0
2020-10-02 12:20:00,33.98,34.02,33.95,33.98,43785.0,30.6961,30.7322,30.669,30.6961,43785.0
2020-10-02 12:25:00,33.98,34.01,33.97,33.98,33203.0,30.6961,30.7232,30.6871,30.6961,33203.0
2020-10-02 12:30:00,33.98,34.04,33.98,34.03,28757.0,30.6961,30.7503,30.6961,30.7413,28757.0
2020-10-02 12:35:00,34.02,34.07,34.02,34.05,27231.0,30.7322,30.7774,30.7322,30.7593,27231.0
2020-10-02 12:40:00,34.05,34.09,34.04,34.08,43821.0,30.7593,30.7955,30.7503,30.7864,43821.0
2020-10-02 12:45:00,34.09,34.09,34.04,34.08,57944.0,30.7955,30.7955,30.7503,30.7864,57944.0
2020-10-02 12:50:00,34.08,34.1,34.05,34.09,32905.0,30.7864,30.8045,30.7593,30.7955,32905.0
2020-10-02 12:55:00,34.09,34.17,34.09,34.13,45314.0,30.7955,30.8677,30.7955,30.8316,45314.0
2020-10-02 13:00:00,34.14,34.17,34.1,34.15,29612.0,30.8406,30.8677,30.8045,30.8497,29612.0
2020-10-02 13:05:00,34.15,34.17,34.13,34.16,14594.0,30.8497,30.8677,30.8316,30.8587,14594.0
2020-10-02 13:10:00,34.16,34.2,34.16,34.18,34718.0,30.8587,30.8948,30.8587,30.8768,34718.0
2020-10-02 13:15:00,34.19,34.25,34.19,34.24,34937.0,30.8858,30.94,30.8858,30.931,34937.0
2020-10-02 13:20:00,34.23,34.26,34.21,34.24,104592.0,30.9219,30.949,30.9039,30.931,104592.0
2020-10-02 13:25:00,34.25,34.32,34.23,34.3,131323.0,30.94,31.0032,30.9219,30.9852,131323.0
2020-10-02 13:30:00,34.3,34.31,34.25,34.25,40321.0,30.9852,30.9942,30.94,30.94,40321.0
2020-10-02 13:35:00,34.26,34.3,34.25,34.3,37686.0,30.949,30.9852,30.94,30.9852,37686.0
2020-10-02 13:40:00,34.29,34.3,34.2,34.23,51828.0,30.9761,30.9852,30.8948,30.9219,51828.0
2020-10-02 13:45:00,34.23,34.26,34.2,34.24,43791.0,30.9219,30.949,30.8948,30.931,43791.0
2020-10-02 13:50:00,34.25,34.25,34.18,34.23,49864.0,30.94,30.94,30.8768,30.9219,49864.0
2020-10-02 13:55:00,34.23,34.29,34.22,34.27,36966.0,30.9219,30.9761,30.9129,30.9581,36966.0
2020-10-02 14:00:00,34.27,34.3,34.27,34.29,37105.0,30.9581,30.9852,30.9581,30.9761,37105.0
2020-10-02 14:05:00,34.29,34.31,34.27,34.3,37197.0,30.9761,30.9942,30.9581,30.9852,37197.0
2020-10-02 14:10:00,34.3,34.3,34.25,34.27,51957.0,30.9852,30.9852,30.94,30.9581,51957.0
2020-10-02 14:15:00,34.27,34.32,34.25,34.3,56775.0,30.9581,31.0032,30.94,30.9852,56775.0
2020-10-02 14:20:00,34.3,34.34,34.28,34.33,28547.0,30.9852,31.0213,30.9671,31.0123,28547.0
2020-10-02 14:25:00,34.32,34.33,34.29,34.32,39217.0,31.0032,31.0123,30.9761,31.0032,39217.0
2020-10-02 14:30:00,34.32,34.33,34.28,34.32,31592.0,31.0032,31.0123,30.9671,31.0032,31592.0
2020-10-02 14:35:00,34.31,34.32,34.27,34.28,21238.0,30.9942,31.0032,30.9581,30.9671,21238.0
2020-10-02 14:40:00,34.28,34.3,34.23,34.23,42628.0,30.9671,30.9852,30.9219,30.9219,42628.0
2020-10-02 14:45:00,34.23,34.28,34.21,34.24,30227.0,30.9219,30.9671,30.9039,30.931,30227.0
2020-10-02 14:50:00,34.24,34.24,34.2,34.24,43105.0,30.931,30.931,30.8948,30.931,43105.0
2020-10-02 14:55:00,34.24,34.27,34.22,34.22,39420.0,30.931,30.9581,30.9129,30.9129,39420.0
2020-10-02 15:00:00,34.23,34.23,34.17,34.2,29406.0,30.9219,30.9219,30.8677,30.8948,29406.0
2020-10-02 15:05:00,34.2,34.2,34.17,34.18,35598.0,30.8948,30.8948,30.8677,30.8768,35598.0
2020-10-02 15:10:00,34.18,34.22,34.11,34.12,42603.0,30.8768,30.9129,30.8135,30.8226,42603.0
2020-10-02 15:15:00,34.12,34.18,34.1,34.17,40324.0,30.8226,30.8768,30.8045,30.8677,40324.0
2020-10-02 15:20:00,34.17,34.22,34.16,34.18,67904.0,30.8677,30.9129,30.8587,30.8768,67904.0
2020-10-02 15:25:00,34.18,34.2,34.17,34.17,40920.0,30.8768,30.8948,30.8677,30.8677,40920.0
2020-10-02 15:30:00,34.17,34.24,34.16,34.23,55721.0,30.8677,30.931,30.8587,30.9219,55721.0
2020-10-02 15:35:00,34.23,34.25,34.2,34.21,68525.0,30.9219,30.94,30.8948,30.9039,68525.0
2020-10-02 15:40:00,34.22,34.23,34.17,34.21,113316.0,30.9129,30.9219,30.8677,30.9039,113316.0
2020-10-02 15:45:00,34.21,34.23,34.19,34.22,113328.0,30.9039,30.9219,30.8858,30.9129,113328.0
2020-10-02 15:50:00,34.23,34.23,34.13,34.14,112768.0,30.9219,30.9219,30.8316,30.8406,112768.0
2020-10-02 15:55:00,34.15,34.16,34.07,34.07,331425.0,30.8497,30.8587,30.7774,30.7774,331425.0
2020-10-05 09:30:00,34.1,34.3,34.1,34.3,119286.0,30.8045,30.9852,30.8045,30.9852,119286.0
2020-10-05 09:35:00,34.3,34.38,34.24,34.27,83871.0,30.9852,31.0574,30.931,30.9581,83871.0
2020-10-05 09:40:00,34.27,34.29,34.17,34.2,38639.0,30.9581,30.9761,30.8677,30.8948,38639.0
2020-10-05 09:45:00,34.19,34.27,34.18,34.21,47663.0,30.8858,30.9581,30.8768,30.9039,47663.0
2020-10-05 09:50:00,34.21,34.3,34.2,34.29,30852.0,30.9039,30.9852,30.8948,30.9761,30852.0
2020-10-05 09:55:00,34.29,34.3,34.25,34.25,58182.0,30.9761,30.9852,30.94,30.94,58182.0
2020-10-05 10:00:00,34.25,34.26,34.18,34.2,55756.0,30.94,30.949,30.8768,30.8948,55756.0
2020-10-05 10:05:00,34.21,34.3,34.2,34.25,81423.0,30.9039,30.9852,30.8948,30.94,81423.0
2020-10-05 10:10:00,34.24,34.26,34.22,34.23,24180.0,30.931,30.949,30.9129,30.9219,24180.0
2020-10-05 10:15:00,34.24,34.3,34.24,34.3,160699.0,30.931,30.9852,30.931,30.9852,160699.0
2020-10-05 10:20:00,34.3,34.38,34.29,34.36,70699.0,30.9852,31.0574,30.9761,31.0394,70699.0
2020-10-05 10:25:00,34.36,34.41,34.35,34.37,30254.0,31.0394,31.0845,31.0303,31.0484,30254.0
2020-10-05 10:30:00,34.37,34.45,34.36,34.43,49333.0,31.0484,31.1207,31.0394,31.1026,49333.0
2020-10-05 10:35:00,34.43,34.44,34.38,34.41,41193.0,31.1026,31.1116,31.0574,31.0845,41193.0
2020-10-05 10:40:00,34.41,34.45,34.38,34.39,52750.0,31.0845,31.1207,31.0574,31.0665,52750.0
2020-10-05 10:45:00,34.4,34.46,34.4,34.45,37234.0,31.0755,31.1297,31.0755,31.1207,37234.0
2020-10-05 10:50:00,34.45,34.46,34.44,34.45,21683.0,31.1207,31.1297,31.1116,31.1207,21683.0
2020-10-05 10:55:00,34.45,34.47,34.42,34.42,27646.0,31.1207,31.1387,31.0936,31.0936,27646.0
2020-10-05 11:00:00,34.43,34.44,34.38,34.43,28214.0,31.1026,31.1116,31.0574,31.1026,28214.0
2020-10-05 11:05:00,34.44,34.44,34.4,34.41,25675.0,31.1116,31.1116,31.0755,31.0845,25675.0
2020-10-05 11:10:00,34.4,34.43,34.4,34.43,12258.0,31.0755,31.1026,31.0755,31.1026,12258.0
2020-10-05 11:15:00,34.43,34.46,34.42,34.45,39808.0,31.1026,31.1297,31.0936,31.1207,39808.0
2020-10-05 11:20:00,34.45,34.46,34.42,34.44,36229.0,31.1207,31.1297,31.0936,31.1116,36229.0
2020-10-05 11:25:00,34.45,34.45,34.37,34.42,41204.0,31.1207,31.1207,31.0484,31.0936,41204.0
2020-10-05 11:30:00,34.43,34.43,34.39,34.41,25702.0,31.1026,31.1026,31.0665,31.0845,25702.0
2020-10-05 11:35:00,34.41,34.43,34.39,34.4,23236.0,31.0845,31.1026,31.0665,31.0755,23236.0
2020-10-05 11:40:00,34.4,34.43,34.39,34.4,28053.0,31.0755,31.1026,31.0665,31.0755,28053.0
2020-10-05 11:45:00,34.41,34.42,34.38,34.38,42924.0,31.0845,31.0936,31.0574,31.0574,42924.0
2020-10-05 11:50:00,34.38,34.42,34.38,34.41,27253.0,31.0574,31.0936,31.0574,31.0845,27253.0
2020-10-05 11:55:00,34.42,34.44,34.41,34.41,23026.0,31.0936,31.1116,31.0845,31.0845,23026.0
2020-10-05 12:00:00,34.41,34.42,34.38,34.38,29170.0,31.0845,31.0936,31.0574,31.0574,29170.0
2020-10-05 12:05:00,34.39,34.43,34.38,34.43,22450.0,31.0665,31.1026,31.0574,31.1026,22450.0
2020-10-05 12:10:00,34.43,34.45,34.42,34.44,32286.0,31.1026,31.1207,31.0936,31.1116,32286.0
2020-10-05 12:15:00,34.44,34.49,34.44,34.48,20417.0,31.1116,31.1568,31.1116,31.1478,20417.0
2020-10-05 12:20:00,34.48,34.49,34.43,34.45,238668.0,31.1478,31.1568,31.1026,31.1207,238668.0
2020-10-05 12:25:00,34.45,34.45,34.4,34.4,37905.0,31.1207,31.1207,31.0755,31.0755,37905.0
2020-10-05 12:30:00,34.4,34.43,34.39,34.39,34740.0,31.0755,31.1026,31.0665,31.0665,34740.0
2020-10-05 12:35:00,34.39,34.4,34.37,34.39,29749.0,31.0665,31.0755,31.0484,31.0665,29749.0
2020-10-05 12:40:00,34.38,34.4,34.34,34.4,37273.0,31.0574,31.0755,31.0213,31.0755,37273.0
2020-10-05 12:45:00,34.4,34.4,34.37,34.38,20865.0,31.0755,31.0755,31.0484,31.0574,20865.0
2020-10-05 12:50:00,34.37,34.38,34.36,34.37,26384.0,31.0484,31.0574,31.0394,31.0484,26384.0
2020-10-05 12:55:00,34.37,34.38,34.35,34.36,19109.0,31.0484,31.0574,31.0303,31.0394,19109.0
2020-10-05 13:00:00,34.36,34.4,34.36,34.4,20367.0,31.0394,31.0755,31.0394,31.0755,20367.0
2020-10-05 13:05:00,34.4,34.41,34.39,34.41,16567.0,31.0755,31.0845,31.0665,31.0845,16567.0
2020-10-05 13:10:00,34.4,34.45,34.4,34.45,32301.0,31.0755,31.1207,31.0755,31.1207,32301.0
2020-10-05 13:15:00,34.45,34.46,34.41,34.41,22983.0,31.1207,31.1297,31.0845,31.0845,22983.0
2020-10-05 13:20:00,34.41,34.43,34.4,34.42,17921.0,31.0845,31.1026,31.0755,31.0936,17921.0
2020-10-05 13:25:00,34.43,34.43,34.41,34.43,11548.0,31.1026,31.1026,31.0845,31.1026,11548.0
2020-10-05 13:30:00,34.43,34.43,34.42,34.43,10293.0,31.1026,31.1026,31.0936,31.1026,10293.0
2020-10-05 13:35:00,34.43,34.47,34.42,34.46,26412.0,31.1026,31.1387,31.0936,31.1297,26412.0
2020-10-05 13:40:00,34.46,34.48,34.46,34.48,25767.0,31.1297,31.1478,31.1297,31.1478,25767.0
2020-10-05 13:45:00,34.47,34.48,34.43,34.45,29904.0,31.1387,31.1478,31.1026,31.1207,29904.0
2020-10-05 13:50:00,34.46,34.49,34.46,34.46,19899.0,31.1297,31.1568,31.1297,31.1297,19899.0
2020-10-05 13:55:00,34.45,34.46,34.44,34.45,27860.0,31.1207,31.1297,31.1116,31.1207,27860.0
2020-10-05 14:00:00,34.45,34.46,34.4,34.43,28622.0,31.1207,31.1297,31.0755,31.1026,28622.0
2020-10-05 14:05:00,34.42,34.44,34.42,34.42,21548.0,31.0936,31.1116,31.0936,31.0936,21548.0
2020-10-05 14:10:00,34.43,34.43,34.39,34.43,38134.0,31.1026,31.1026,31.0665,31.1026,38134.0
2020-10-05 14:15:00,34.43,34.45,34.42,34.43,30670.0,31.1026,31.1207,31.0936,31.1026,30670.0
2020-10-05 14:20:00,34.43,34.47,34.43,34.46,29546.0,31.1026,31.1387,31.1026,31.1297,29546.0
2020-10-05 14:25:00,34.47,34.47,34.44,34.46,20567.0,31.1387,31.1387,31.1116,31.1297,20567.0
2020-10-05 14:30:00,34.46,34.47,34.45,34.47,16228.0,31.1297,31.1387,31.1207,31.1387,16228.0
2020-10-05 14:35:00,34.47,34.5,34.46,34.48,43877.0,31.1387,31.1658,31.1297,31.1478,43877.0
2020-10-05 14:40:00,34.48,34.51,34.48,34.5,47682.0,31.1478,31.1749,31.1478,31.1658,47682.0
2020-10-05 14:45:00,34.49,34.51,34.49,34.51,34682.0,31.1568,31.1749,31.1568,31.1749,34682.0
2020-10-05 14:50:00,34.51,34.52,34.5,34.51,19506.0,31.1749,31.1839,31.1658,31.1749,19506.0
2020-10-05 14:55:00,34.52,34.54,34.5,34.54,40481.0,31.1839,31.202,31.1658,31.202,40481.0
2020-10-05 15:00:00,34.54,34.55,34.53,34.54,23380.0,31.202,31.211,31.1929,31.202,23380.0
2020-10-05 15:05:00,34.54,34.55,34.53,34.54,44411.0,31.202,31.211,31.1929,31.202,44411.0
2020-10-05 15:10:00,34.54,34.55,34.52,34.53,38203.0,31.202,31.211,31.1839,31.1929,38203.0
2020-10-05 15:15:00,34.54,34.56,34.53,34.54,32053.0,31.202,31.22,31.1929,31.202,32053.0
2020-10-05 15:20:00,34.54,34.54,34.46,34.5,49094.0,31.202,31.202,31.1297,31.1658,49094.0
2020-10-05 15:25:00,34.51,34.51,34.45,34.47,43760.0,31.1749,31.1749,31.1207,31.1387,43760.0
2020-10-05 15:30:00,34.47,34.49,34.46,34.47,50411.0,31.1387,31.1568,31.1297,31.1387,50411.0
2020-10-05 15:35:00,34.48,34.51,34.47,34.5,74919.0,31.1478,31.1749,31.1387,31.1658,74919.0
2020-10-05 15:40:00,34.51,34.53,34.49,34.49,56520.0,31.1749,31.1929,31.1568,31.1568,56520.0
2020-10-05 15:45:00,34.49,34.5,34.48,34.5,64762.0,31.1568,31.1658,31.1478,31.1658,64762.0
2020-10-05 15:50:00,34.5,34.51,34.46,34.5,89992.0,31.1658,31.1749,31.1297,31.1658,89992.0
2020-10-05 15:55:00,34.5,34.57,34.47,34.53,263085.0,31.1658,31.2291,31.1387,31.1929,263085.0
2020-10-06 09:30:00,34.61,34.87,34.6,34.87,139543.0,31.2652,31.5001,31.2562,31.5001,139543.0
2020-10-06 09:35:00,34.87,34.97,34.86,34.93,85803.0,31.5001,31.5904,31.4911,31.5543,85803.0
2020-10-06 09:40:00,34.92,34.96,34.88,34.93,89757.0,31.5453,31.5814,31.5091,31.5543,89757.0
2020-10-06 09:45:00,34.92,34.95,34.81,34.82,68304.0,31.5453,31.5724,31.4459,31.4549,68304.0
2020-10-06 09:50:00,34.83,34.83,34.73,34.79,64790.0,31.464,31.464,31.3736,31.4278,64790.0
2020-10-06 09:55:00,34.79,34.82,34.76,34.78,56627.0,31.4278,31.4549,31.4007,31.4188,56627.0
2020-10-06 10:00:00,34.77,34.78,34.58,34.61,75727.0,31.4097,31.4188,31.2381,31.2652,75727.0
2020-10-06 10:05:00,34.61,34.64,34.58,34.63,48767.0,31.2652,31.2923,31.2381,31.2833,48767.0
2020-10-06 10:10:00,34.63,34.67,34.59,34.61,78256.0,31.2833,31.3194,31.2471,31.2652,78256.0
2020-10-06 10:15:00,34.61,34.66,34.54,34.55,39265.0,31.2652,31.3104,31.202,31.211,39265.0
2020-10-06 10:20:00,34.54,34.59,34.51,34.55,49353.0,31.202,31.2471,31.1749,31.211,49353.0
2020-10-06 10:25:00,34.56,34.63,34.56,34.62,46155.0,31.22,31.2833,31.22,31.2742,46155.0
2020-10-06 10:30:00,34.61,34.68,34.6,34.64,48190.0,31.2652,31.3284,31.2562,31.2923,48190.0
2020-10-06 10:35:00,34.63,34.63,34.58,34.59,55905.0,31.2833,31.2833,31.2381,31.2471,55905.0
2020-10-06 10:40:00,34.59,34.63,34.53,34.56,44329.0,31.2471,31.2833,31.1929,31.22,44329.0
2020-10-06 10:45:00,34.57,34.6,34.55,34.59,21232.0,31.2291,31.2562,31.211,31.2471,21232.0
2020-10-06 10:50:00,34.59,34.63,34.58,34.59,26713.0,31.2471,31.2833,31.2381,31.2471,26713.0
2020-10-06 10:55:00,34.59,34.63,34.58,34.6,31362.0,31.2471,31.2833,31.2381,31.2562,31362.0
2020-10-06 11:00:00,34.61,34.62,34.58,34.6,24514.0,31.2652,31.2742,31.2381,31.2562,24514.0
2020-10-06 11:05:00,34.59,34.61,34.5,34.51,23591.0,31.2471,31.2652,31.1658,31.1749,23591.0
2020-10-06 11:10:00,34.52,34.53,34.49,34.5,29898.0,31.1839,31.1929,31.1568,31.1658,29898.0
2020-10-06 11:15:00,34.49,34.58,34.49,34.57,42377.0,31.1568,31.2381,31.1568,31.2291,42377.0
2020-10-06 11:20:00,34.57,34.59,34.54,34.54,22864.0,31.2291,31.2471,31.202,31.202,22864.0
2020-10-06 11:25:00,34.54,34.58,34.53,34.56,33130.0,31.202,31.2381,31.1929,31.22,33130.0
2020-10-06 11:30:00,34.57,34.6,34.55,34.59,16213.0,31.2291,31.2562,31.211,31.2471,16213.0
2020-10-06 11:35:00,34.59,34.59,34.55,34.58,13461.0,31.2471,31.2471,31.211,31.2381,13461.0
2020-10-06 11:40:00,34.57,34.59,34.56,34.59,12847.0,31.2291,31.2471,31.22,31.2471,12847.0
2020-10-06 11:45:00,34.59,34.63,34.54,34.55,33180.0,31.2471,31.2833,31.202,31.211,33180.0
2020-10-06 11:50:00,34.54,34.55,34.47,34.5,29174.0,31.202,31.211,31.1387,31.1658,29174.0
2020-10-06 11:55:00,34.5,34.5,34.46,34.48,41287.0,31.1658,31.1658,31.1297,31.1478,41287.0
2020-10-06 12:00:00,34.47,34.54,34.46,34.47,52664.0,31.1387,31.202,31.1297,31.1387,52664.0
2020-10-06 12:05:00,34.46,34.5,34.46,34.5,73345.0,31.1297,31.1658,31.1297,31.1658,73345.0
2020-10-06 12:10:00,34.5,34.5,34.47,34.48,36519.0,31.1658,31.1658,31.1387,31.1478,36519.0
2020-10-06 12:15:00,34.48,34.5,34.43,34.49,68262.0,31.1478,31.1658,31.1026,31.1568,68262.0
2020-10-06 12:20:00,34.49,34.51,34.46,34.47,23172.0,31.1568,31.1749,31.1297,31.1387,23172.0
2020-10-06 12:25:00,34.47,34.49,34.46,34.47,26308.0,31.1387,31.1568,31.1297,31.1387,26308.0
2020-10-06 12:30:00,34.47,34.48,34.46,34.46,10797.0,31.1387,31.1478,31.1297,31.1297,10797.0
2020-10-06 12:35:00,34.46,34.48,34.46,34.47,12181.0,31.1297,31.1478,31.1297,31.1387,12181.0
2020-10-06 12:40:00,34.47,34.48,34.45,34.48,26408.0,31.1387,31.1478,31.1207,31.1478,26408.0
2020-10-06 12:45:00,34.48,34.5,34.47,34.48,28490.0,31.1478,31.1658,31.1387,31.1478,28490.0
2020-10-06 12:50:00,34.49,34.49,34.48,34.48,23235.0,31.1568,31.1568,31.1478,31.1478,23235.0
2020-10-06 12:55:00,34.48,34.49,34.37,34.4,137708.0,31.1478,31.1568,31.0484,31.0755,137708.0
2020-10-06 13:00:00,34.41,34.43,34.4,34.41,43698.0,31.0845,31.1026,31.0755,31.0845,43698.0
2020-10-06 13:05:00,34.41,34.41,34.38,34.41,91327.0,31.0845,31.0845,31.0574,31.0845,91327.0
2020-10-06 13:10:00,34.41,34.42,34.38,34.39,22011.0,31.0845,31.0936,31.0574,31.0665,22011.0
2020-10-06 13:15:00,34.38,34.4,34.36,34.37,33439.0,31.0574,31.0755,31.0394,31.0484,33439.0
2020-10-06 13:20:00,34.37,34.37,34.34,34.34,41726.0,31.0484,31.0484,31.0213,31.0213,41726.0
2020-10-06 13:25:00,34.35,34.35,34.31,34.31,33235.0,31.0303,31.0303,30.9942,30.9942,33235.0
2020-10-06 13:30:00,34.32,34.35,34.31,34.32,49135.0,31.0032,31.0303,30.9942,31.0032,49135.0
2020-10-06 13:35:00,34.32,34.35,34.31,34.33,28036.0,31.0032,31.0303,30.9942,31.0123,28036.0
2020-10-06 13:40:00,34.34,34.35,34.31,34.32,50494.0,31.0213,31.0303,30.9942,31.0032,50494.0
2020-10-06 13:45:00,34.31,34.32,34.27,34.27,44018.0,30.9942,31.0032,30.9581,30.9581,44018.0
2020-10-06 13:50:00,34.28,34.28,34.24,34.24,54484.0,30.9671,30.9671,30.931,30.931,54484.0
2020-10-06 13:55:00,34.25,34.25,34.19,34.2,67454.0,30.94,30.94,30.8858,30.8948,67454.0
2020-10-06 14:00:00,34.2,34.23,34.19,34.22,41150.0,30.8948,30.9219,30.8858,30.9129,41150.0
2020-10-06 14:05:00,34.22,34.24,34.21,34.23,58198.0,30.9129,30.931,30.9039,30.9219,58198.0
2020-10-06 14:10:00,34.23,34.23,34.18,34.23,63434.0,30.9219,30.9219,30.8768,30.9219,63434.0
2020-10-06 14:15:00,34.23,34.25,34.21,34.22,52980.0,30.9219,30.94,30.9039,30.9129,52980.0
2020-10-06 14:20:00,34.22,34.23,34.21,34.23,54844.0,30.9129,30.9219,30.9039,30.9219,54844.0
2020-10-06 14:25:00,34.23,34.24,34.2,34.21,64059.0,30.9219,30.931,30.8948,30.9039,64059.0
2020-10-06 14:30:00,34.2,34.23,34.2,34.23,97000.0,30.8948,30.9219,30.8948,30.9219,97000.0
2020-10-06 14:35:00,34.23,34.36,34.22,34.31,136674.0,30.9219,31.0394,30.9129,30.9942,136674.0
2020-10-06 14:40:00,34.31,34.31,34.28,34.29,43818.0,30.9942,30.9942,30.9671,30.9761,43818.0
2020-10-06 14:45:00,34.3,34.32,34.16,34.2,100806.0,30.9852,31.0032,30.8587,30.8948,100806.0
2020-10-06 14:50:00,34.19,34.19,33.98,34.0,164720.0,30.8858,30.8858,30.6961,30.7142,164720.0
2020-10-06 14:55:00,34.01,34.08,33.96,34.02,138518.0,30.7232,30.7864,30.678,30.7322,138518.0
2020-10-06 15:00:00,34.02,34.02,33.9,33.91,118622.0,30.7322,30.7322,30.6238,30.6329,118622.0
2020-10-06 15:05:00,33.91,33.97,33.83,33.97,78141.0,30.6329,30.6871,30.5606,30.6871,78141.0
2020-10-06 15:10:00,33.96,34.01,33.93,33.99,102966.0,30.678,30.7232,30.6509,30.7051,102966.0
2020-10-06 15:15:00,33.99,34.02,33.93,33.96,84411.0,30.7051,30.7322,30.6509,30.678,84411.0
2020-10-06 15:20:00,33.95,33.98,33.93,33.95,97588.0,30.669,30.6961,30.6509,30.669,97588.0
2020-10-06 15:25:00,33.95,34.01,33.94,33.98,62489.0,30.669,30.7232,30.66,30.6961,62489.0
2020-10-06 15:30:00,33.98,34.12,33.97,34.11,76899.0,30.6961,30.8226,30.6871,30.8135,76899.0
2020-10-06 15:35:00,34.11,34.14,34.06,34.07,100659.0,30.8135,30.8406,30.7684,30.7774,100659.0
2020-10-06 15:40:00,34.08,34.11,34.05,34.09,86042.0,30.7864,30.8135,30.7593,30.7955,86042.0
2020-10-06 15:45:00,34.09,34.1,33.99,34.01,129082.0,30.7955,30.8045,30.7051,30.7232,129082.0
2020-10-06 15:50:00,34.01,34.05,33.93,33.97,272385.0,30.7232,30.7593,30.6509,30.6871,272385.0
2020-10-06 15:55:00,33.98,34.02,33.93,33.95,492677.0,30.6961,30.7322,30.6509,30.669,492677.0
2020-10-07 09:30:00,34.06,34.3,34.06,34.25,154070.0,30.7684,30.9852,30.7684,30.94,154070.0
2020-10-07 09:35:00,34.24,34.26,34.14,34.23,71865.0,30.931,30.949,30.8406,30.9219,71865.0
2020-10-07 09:40:00,34.23,34.28,34.2,34.23,75693.0,30.9219,30.9671,30.8948,30.9219,75693.0
2020-10-07 09:45:00,34.22,34.22,34.14,34.15,79706.0,30.9129,30.9129,30.8406,30.8497,79706.0
2020-10-07 09:50:00,34.15,34.22,34.15,34.16,74635.0,30.8497,30.9129,30.8497,30.8587,74635.0
2020-10-07 09:55:00,34.16,34.2,34.12,34.18,58246.0,30.8587,30.8948,30.8226,30.8768,58246.0
2020-10-07 10:00:00,34.18,34.29,34.17,34.29,43484.0,30.8768,30.9761,30.8677,30.9761,43484.0
2020-10-07 10:05:00,34.29,34.31,34.25,34.28,36494.0,30.9761,30.9942,30.94,30.9671,36494.0
2020-10-07 10:10:00,34.28,34.31,34.2,34.26,41459.0,30.9671,30.9942,30.8948,30.949,41459.0
2020-10-07 10:15:00,34.27,34.37,34.26,34.37,58930.0,30.9581,31.0484,30.949,31.0484,58930.0
2020-10-07 10:20:00,34.37,34.38,34.28,34.35,48325.0,31.0484,31.0574,30.9671,31.0303,48325.0
2020-10-07 10:25:00,34.34,34.4,34.34,34.39,37766.0,31.0213,31.0755,31.0213,31.0665,37766.0
2020-10-07 10:30:00,34.39,34.41,34.36,34.39,35828.0,31.0665,31.0845,31.0394,31.0665,35828.0
2020-10-07 10:35:00,34.39,34.39,34.32,34.33,47484.0,31.0665,31.0665,31.0032,31.0123,47484.0
2020-10-07 10:40:00,34.33,34.37,34.32,34.36,33471.0,31.0123,31.0484,31.0032,31.0394,33471.0
2020-10-07 10:45:00,34.35,34.38,34.35,34.37,14319.0,31.0303,31.0574,31.0303,31.0484,14319.0
2020-10-07 10:50:00,34.37,34.4,34.34,34.36,32980.0,31.0484,31.0755,31.0213,31.0394,32980.0
2020-10-07 10:55:00,34.35,34.39,34.34,34.38,29513.0,31.0303,31.0665,31.0213,31.0574,29513.0
2020-10-07 11:00:00,34.38,34.38,34.31,34.32,46817.0,31.0574,31.0574,30.9942,31.0032,46817.0
2020-10-07 11:05:00,34.32,34.33,34.28,34.3,19641.0,31.0032,31.0123,30.9671,30.9852,19641.0
2020-10-07 11:10:00,34.31,34.33,34.24,34.25,34172.0,30.9942,31.0123,30.931,30.94,34172.0
2020-10-07 11:15:00,34.25,34.27,34.23,34.27,30059.0,30.94,30.9581,30.9219,30.9581,30059.0
2020-10-07 11:20:00,34.26,34.28,34.25,34.28,16894.0,30.949,30.9671,30.94,30.9671,16894.0
2020-10-07 11:25:00,34.28,34.32,34.27,34.32,21682.0,30.9671,31.0032,30.9581,31.0032,21682.0
2020-10-07 11:30:00,34.32,34.35,34.29,34.34,44593.0,31.0032,31.0303,30.9761,31.0213,44593.0
2020-10-07 11:35:00,34.34,34.35,34.31,34.33,18158.0,31.0213,31.0303,30.9942,31.0123,18158.0
2020-10-07 11:40:00,34.33,34.37,34.32,34.34,33653.0,31.0123,31.0484,31.0032,31.0213,33653.0
2020-10-07 11:45:00,34.35,34.35,34.29,34.32,33625.0,31.0303,31.0303,30.9761,31.0032,33625.0
2020-10-07 11:50:00,34.32,34.35,34.31,34.34,14157.0,31.0032,31.0303,30.9942,31.0213,14157.0
2020-10-07 11:55:00,34.35,34.35,34.32,34.33,11762.0,31.0303,31.0303,31.0032,31.0123,11762.0
2020-10-07 12:00:00,34.32,34.34,34.32,34.33,14833.0,31.0032,31.0213,31.0032,31.0123,14833.0
2020-10-07 12:05:00,34.32,34.35,34.32,34.32,26160.0,31.0032,31.0303,31.0032,31.0032,26160.0
2020-10-07 12:10:00,34.32,34.32,34.27,34.31,22906.0,31.0032,31.0032,30.9581,30.9942,22906.0
2020-10-07 12:15:00,34.31,34.34,34.3,34.33,17839.0,30.9942,31.0213,30.9852,31.0123,17839.0
2020-10-07 12:20:00,34.33,34.37,34.33,34.37,18930.0,31.0123,31.0484,31.0123,31.0484,18930.0
2020-10-07 12:25:00,34.37,34.37,34.31,34.36,30557.0,31.0484,31.0484,30.9942,31.0394,30557.0
2020-10-07 12:30:00,34.36,34.38,34.35,34.36,17483.0,31.0394,31.0574,31.0303,31.0394,17483.0
2020-10-07 12:35:00,34.36,34.38,34.34,34.35,15953.0,31.0394,31.0574,31.0213,31.0303,15953.0
2020-10-07 12:40:00,34.34,34.38,34.34,34.38,5565.0,31.0213,31.0574,31.0213,31.0574,5565.0
2020-10-07 12:45:00,34.38,34.4,34.36,34.39,17146.0,31.0574,31.0755,31.0394,31.0665,17146.0
2020-10-07 12:50:00,34.38,34.4,34.37,34.4,8986.0,31.0574,31.0755,31.0484,31.0755,8986.0
2020-10-07 12:55:00,34.39,34.39,34.32,34.34,20391.0,31.0665,31.0665,31.0032,31.0213,20391.0
2020-10-07 13:00:00,34.34,34.34,34.33,34.34,2633.0,31.0213,31.0213,31.0123,31.0213,2633.0
2020-10-07 13:05:00,34.34,34.35,34.32,34.35,27492.0,31.0213,31.0303,31.0032,31.0303,27492.0
2020-10-07 13:10:00,34.34,34.35,34.31,34.31,24737.0,31.0213,31.0303,30.9942,30.9942,24737.0
2020-10-07 13:15:00,34.31,34.33,34.29,34.33,23274.0,30.9942,31.0123,30.9761,31.0123,23274.0
2020-10-07 13:20:00,34.33,34.33,34.29,34.3,27915.0,31.0123,31.0123,30.9761,30.9852,27915.0
2020-10-07 13:25:00,34.3,34.34,34.3,34.33,16199.0,30.9852,31.0213,30.9852,31.0123,16199.0
2020-10-07 13:30:00,34.33,34.39,34.33,34.37,37729.0,31.0123,31.0665,31.0123,31.0484,37729.0
2020-10-07 13:35:00,34.38,34.39,34.36,34.39,23468.0,31.0574,31.0665,31.0394,31.0665,23468.0
2020-10-07 13:40:00,34.39,34.43,34.38,34.41,41252.0,31.0665,31.1026,31.0574,31.0845,41252.0
2020-10-07 13:45:00,34.41,34.41,34.37,34.37,99226.0,31.0845,31.0845,31.0484,31.0484,99226.0
2020-10-07 13:50:00,34.38,34.39,34.36,34.37,34093.0,31.0574,31.0665,31.0394,31.0484,34093.0
2020-10-07 13:55:00,34.36,34.37,34.31,34.32,189952.0,31.0394,31.0484,30.9942,31.0032,189952.0
2020-10-07 14:00:00,34.32,34.33,34.25,34.26,27247.0,31.0032,31.0123,30.94,30.949,27247.0
2020-10-07 14:05:00,34.27,34.28,34.21,34.21,58427.0,30.9581,30.9671,30.9039,30.9039,58427.0
2020-10-07 14:10:00,34.2,34.23,34.18,34.21,28218.0,30.8948,30.9219,30.8768,30.9039,28218.0
2020-10-07 14:15:00,34.22,34.23,34.2,34.22,21547.0,30.9129,30.9219,30.8948,30.9129,21547.0
2020-10-07 14:20:00,34.22,34.3,34.21,34.29,38389.0,30.9129,30.9852,30.9039,30.9761,38389.0
2020-10-07 14:25:00,34.29,34.29,34.25,34.29,15784.0,30.9761,30.9761,30.94,30.9761,15784.0
2020-10-07 14:30:00,34.29,34.31,34.25,34.25,37577.0,30.9761,30.9942,30.94,30.94,37577.0
2020-10-07 14:35:00,34.25,34.27,34.23,34.23,30617.0,30.94,30.9581,30.9219,30.9219,30617.0
2020-10-07 14:40:00,34.23,34.24,34.16,34.2,138241.0,30.9219,30.931,30.8587,30.8948,138241.0
2020-10-07 14:45:00,34.2,34.22,34.17,34.18,76749.0,30.8948,30.9129,30.8677,30.8768,76749.0
2020-10-07 14:50:00,34.18,34.21,34.17,34.2,49969.0,30.8768,30.9039,30.8677,30.8948,49969.0
2020-10-07 14:55:00,34.19,34.22,34.19,34.2,33556.0,30.8858,30.9129,30.8858,30.8948,33556.0
2020-10-07 15:00:00,34.2,34.28,34.19,34.28,103217.0,30.8948,30.9671,30.8858,30.9671,103217.0
2020-10-07 15:05:00,34.28,34.32,34.28,34.29,57750.0,30.9671,31.0032,30.9671,30.9761,57750.0
2020-10-07 15:10:00,34.28,34.3,34.22,34.23,47778.0,30.9671,30.9852,30.9129,30.9219,47778.0
2020-10-07 15:15:00,34.24,34.27,34.23,34.26,49747.0,30.931,30.9581,30.9219,30.949,49747.0
2020-10-07 15:20:00,34.25,34.29,34.24,34.24,172899.0,30.94,30.9761,30.931,30.931,172899.0
2020-10-07 15:25:00,34.25,34.25,34.2,34.21,97820.0,30.94,30.94,30.8948,30.9039,97820.0
2020-10-07 15:30:00,34.21,34.22,34.15,34.16,106978.0,30.9039,30.9129,30.8497,30.8587,106978.0
2020-10-07 15:35:00,34.15,34.16,34.12,34.14,122875.0,30.8497,30.8587,30.8226,30.8406,122875.0
2020-10-07 15:40:00,34.14,34.15,34.08,34.11,92797.0,30.8406,30.8497,30.7864,30.8135,92797.0
2020-10-07 15:45:00,34.11,34.14,34.09,34.13,120846.0,30.8135,30.8406,30.7955,30.8316,120846.0
2020-10-07 15:50:00,34.13,34.13,34.08,34.1,133427.0,30.8316,30.8316,30.7864,30.8045,133427.0
2020-10-07 15:55:00,34.1,34.1,34.0,34.03,639266.0,30.8045,30.8045,30.7142,30.7413,639266.0
2020-10-08 09:30:00,34.22,34.35,34.15,34.28,89403.0,30.9129,31.0303,30.8497,30.9671,89403.0
2020-10-08 09:35:00,34.27,34.32,34.18,34.23,69306.0,30.9581,31.0032,30.8768,30.9219,69306.0
2020-10-08 09:40:00,34.24,34.44,34.22,34.43,151209.0,30.931,31.1116,30.9129,31.1026,151209.0
2020-10-08 09:45:00,34.43,34.51,34.42,34.49,57908.0,31.1026,31.1749,31.0936,31.1568,57908.0
2020-10-08 09:50:00,34.49,34.61,34.48,34.58,76674.0,31.1568,31.2652,31.1478,31.2381,76674.0
2020-10-08 09:55:00,34.57,34.61,34.54,34.61,60015.0,31.2291,31.2652,31.202,31.2652,60015.0
2020-10-08 10:00:00,34.62,34.67,34.61,34.64,83796.0,31.2742,31.3194,31.2652,31.2923,83796.0
2020-10-08 10:05:00,34.64,34.69,34.62,34.65,46306.0,31.2923,31.3375,31.2742,31.3013,46306.0
2020-10-08 10:10:00,34.64,34.64,34.54,34.57,35497.0,31.2923,31.2923,31.202,31.2291,35497.0
2020-10-08 10:15:00,34.57,34.58,34.51,34.54,20408.0,31.2291,31.2381,31.1749,31.202,20408.0
2020-10-08 10:20:00,34.54,34.58,34.43,34.43,46890.0,31.202,31.2381,31.1026,31.1026,46890.0
2020-10-08 10:25:00,34.44,34.53,34.41,34.52,51160.0,31.1116,31.1929,31.0845,31.1839,51160.0
2020-10-08 10:30:00,34.51,34.53,34.48,34.52,35169.0,31.1749,31.1929,31.1478,31.1839,35169.0
2020-10-08 10:35:00,34.52,34.56,34.51,34.53,55516.0,31.1839,31.22,31.1749,31.1929,55516.0
2020-10-08 10:40:00,34.54,34.54,34.49,34.51,49979.0,31.202,31.202,31.1568,31.1749,49979.0
2020-10-08 10:45:00,34.51,34.53,34.46,34.46,29132.0,31.1749,31.1929,31.1297,31.1297,29132.0
2020-10-08 10:50:00,34.47,34.48,34.43,34.44,56246.0,31.1387,31.1478,31.1026,31.1116,56246.0
2020-10-08 10:55:00,34.44,34.5,34.42,34.47,54212.0,31.1116,31.1658,31.0936,31.1387,54212.0
2020-10-08 11:00:00,34.47,34.53,34.45,34.53,35064.0,31.1387,31.1929,31.1207,31.1929,35064.0
2020-10-08 11:05:00,34.52,34.53,34.46,34.51,42781.0,31.1839,31.1929,31.1297,31.1749,42781.0
2020-10-08 11:10:00,34.5,34.52,34.45,34.46,26681.0,31.1658,31.1839,31.1207,31.1297,26681.0
2020-10-08 11:15:00,34.47,34.49,34.46,34.46,23204.0,31.1387,31.1568,31.1297,31.1297,23204.0
2020-10-08 11:20:00,34.46,34.48,34.42,34.47,47323.0,31.1297,31.1478,31.0936,31.1387,47323.0
2020-10-08 11:25:00,34.47,34.48,34.42,34.45,26602.0,31.1387,31.1478,31.0936,31.1207,26602.0
2020-10-08 11:30:00,34.45,34.46,34.38,34.42,41190.0,31.1207,31.1297,31.0574,31.0936,41190.0
2020-10-08 11:35:00,34.43,34.47,34.42,34.47,23145.0,31.1026,31.1387,31.0936,31.1387,23145.0
2020-10-08 11:40:00,34.47,34.5,34.47,34.5,14014.0,31.1387,31.1658,31.1387,31.1658,14014.0
2020-10-08 11:45:00,34.5,34.52,34.49,34.51,17912.0,31.1658,31.1839,31.1568,31.1749,17912.0
2020-10-08 11:50:00,34.5,34.54,34.49,34.52,33541.0,31.1658,31.202,31.1568,31.1839,33541.0
2020-10-08 11:55:00,34.52,34.52,34.41,34.41,30547.0,31.1839,31.1839,31.0845,31.0845,30547.0
2020-10-08 12:00:00,34.42,34.43,34.39,34.4,27446.0,31.0936,31.1026,31.0665,31.0755,27446.0
2020-10-08 12:05:00,34.41,34.42,34.39,34.42,15115.0,31.0845,31.0936,31.0665,31.0936,15115.0
2020-10-08 12:10:00,34.42,34.43,34.4,34.4,17984.0,31.0936,31.1026,31.0755,31.0755,17984.0
2020-10-08 12:15:00,34.41,34.43,34.39,34.41,28123.0,31.0845,31.1026,31.0665,31.0845,28123.0
2020-10-08 12:20:00,34.4,34.42,34.38,34.41,18654.0,31.0755,31.0936,31.0574,31.0845,18654.0
2020-10-08 12:25:00,34.41,34.42,34.38,34.4,14781.0,31.0845,31.0936,31.0574,31.0755,14781.0
2020-10-08 12:30:00,34.39,34.41,34.38,34.39,35926.0,31.0665,31.0845,31.0574,31.0665,35926.0
2020-10-08 12:35:00,34.39,34.39,34.37,34.38,18942.0,31.0665,31.0665,31.0484,31.0574,18942.0
2020-10-08 12:40:00,34.38,34.41,34.35,34.36,34774.0,31.0574,31.0845,31.0303,31.0394,34774.0
2020-10-08 12:45:00,34.37,34.38,34.33,34.34,10523.0,31.0484,31.0574,31.0123,31.0213,10523.0
2020-10-08 12:50:00,34.35,34.35,34.3,34.31,14223.0,31.0303,31.0303,30.9852,30.9942,14223.0
2020-10-08 12:55:00,34.3,34.33,34.27,34.3,33278.0,30.9852,31.0123,30.9581,30.9852,33278.0
2020-10-08 13:00:00,34.31,34.33,34.3,34.32,21442.0,30.9942,31.0123,30.9852,31.0032,21442.0
2020-10-08 13:05:00,34.32,34.33,34.3,34.33,24214.0,31.0032,31.0123,30.9852,31.0123,24214.0
2020-10-08 13:10:00,34.33,34.33,34.29,34.3,16367.0,31.0123,31.0123,30.9761,30.9852,16367.0
2020-10-08 13:15:00,34.3,34.31,34.29,34.29,13452.0,30.9852,30.9942,30.9761,30.9761,13452.0
2020-10-08 13:20:00,34.3,34.31,34.28,34.31,24442.0,30.9852,30.9942,30.9671,30.9942,24442.0
2020-10-08 13:25:00,34.3,34.34,34.3,34.32,14680.0,30.9852,31.0213,30.9852,31.0032,14680.0
2020-10-08 13:30:00,34.32,34.33,34.3,34.31,9316.0,31.0032,31.0123,30.9852,30.9942,9316.0
2020-10-08 13:35:00,34.32,34.34,34.3,34.31,20416.0,31.0032,31.0213,30.9852,30.9942,20416.0
2020-10-08 13:40:00,34.31,34.35,34.31,34.32,43941.0,30.9942,31.0303,30.9942,31.0032,43941.0
2020-10-08 13:45:00,34.33,34.34,34.29,34.3,35944.0,31.0123,31.0213,30.9761,30.9852,35944.0
2020-10-08 13:50:00,34.3,34.3,34.27,34.27,37466.0,30.9852,30.9852,30.9581,30.9581,37466.0
2020-10-08 13:55:00,34.28,34.31,34.27,34.28,22184.0,30.9671,30.9942,30.9581,30.9671,22184.0
2020-10-08 14:00:00,34.28,34.3,34.24,34.24,35553.0,30.9671,30.9852,30.931,30.931,35553.0
2020-10-08 14:05:00,34.24,34.25,34.21,34.25,37700.0,30.931,30.94,30.9039,30.94,37700.0
2020-10-08 14:10:00,34.25,34.25,34.22,34.23,26715.0,30.94,30.94,30.9129,30.9219,26715.0
2020-10-08 14:15:00,34.23,34.26,34.23,34.23,21170.0,30.9219,30.949,30.9219,30.9219,21170.0
2020-10-08 14:20:00,34.23,34.25,34.22,34.22,22053.0,30.9219,30.94,30.9129,30.9129,22053.0
2020-10-08 14:25:00,34.22,34.25,34.21,34.24,19662.0,30.9129,30.94,30.9039,30.931,19662.0
2020-10-08 14:30:00,34.25,34.26,34.21,34.22,19421.0,30.94,30.949,30.9039,30.9129,19421.0
2020-10-08 14:35:00,34.22,34.24,34.22,34.23,13985.0,30.9129,30.931,30.9129,30.9219,13985.0
2020-10-08 14:40:00,34.23,34.26,34.22,34.25,26561.0,30.9219,30.949,30.9129,30.94,26561.0
2020-10-08 14:45:00,34.25,34.26,34.23,34.25,44153.0,30.94,30.949,30.9219,30.94,44153.0
2020-10-08 14:50:00,34.25,34.28,34.24,34.25,37579.0,30.94,30.9671,30.931,30.94,37579.0
2020-10-08 14:55:00,34.25,34.29,34.25,34.28,27120.0,30.94,30.9761,30.94,30.9671,27120.0
2020-10-08 15:00:00,34.28,34.3,34.27,34.28,46830.0,30.9671,30.9852,30.9581,30.9671,46830.0
2020-10-08 15:05:00,34.28,34.29,34.27,34.27,18244.0,30.9671,30.9761,30.9581,30.9581,18244.0
2020-10-08 15:10:00,34.27,34.28,34.26,34.27,36774.0,30.9581,30.9671,30.949,30.9581,36774.0
2020-10-08 15:15:00,34.27,34.28,34.25,34.25,24048.0,30.9581,30.9671,30.94,30.94,24048.0
2020-10-08 15:20:00,34.25,34.28,34.24,34.27,25087.0,30.94,30.9671,30.931,30.9581,25087.0
2020-10-08 15:25:00,34.27,34.28,34.25,34.26,113527.0,30.9581,30.9671,30.94,30.949,113527.0
2020-10-08 15:30:00,34.26,34.27,34.25,34.26,28648.0,30.949,30.9581,30.94,30.949,28648.0
2020-10-08 15:35:00,34.26,34.26,34.24,34.25,26306.0,30.949,30.949,30.931,30.94,26306.0
2020-10-08 15:40:00,34.24,34.27,34.24,34.27,53905.0,30.931,30.9581,30.931,30.9581,53905.0
2020-10-08 15:45:00,34.27,34.27,34.23,34.24,86447.0,30.9581,30.9581,30.9219,30.931,86447.0
2020-10-08 15:50:00,34.25,34.29,34.23,34.27,166954.0,30.94,30.9761,30.9219,30.9581,166954.0
2020-10-08 15:55:00,34.27,34.32,34.25,34.29,361724.0,30.9581,31.0032,30.94,30.9761,361724.0
2020-10-09 09:30:00,34.5,34.76,34.4,34.75,236602.0,31.1658,31.4007,31.0755,31.3917,236602.0
2020-10-09 09:35:00,34.75,34.76,34.62,34.63,93389.0,31.3917,31.4007,31.2742,31.2833,93389.0
2020-10-09 09:40:00,34.62,34.67,34.57,34.63,158614.0,31.2742,31.3194,31.2291,31.2833,158614.0
2020-10-09 09:45:00,34.63,34.63,34.47,34.5,109625.0,31.2833,31.2833,31.1387,31.1658,109625.0
2020-10-09 09:50:00,34.5,34.53,34.45,34.52,86061.0,31.1658,31.1929,31.1207,31.1839,86061.0
2020-10-09 09:55:00,34.52,34.59,34.51,34.55,56853.0,31.1839,31.2471,31.1749,31.211,56853.0
2020-10-09 10:00:00,34.55,34.7,34.55,34.7,42607.0,31.211,31.3465,31.211,31.3465,42607.0
2020-10-09 10:05:00,34.7,34.73,34.63,34.63,75433.0,31.3465,31.3736,31.2833,31.2833,75433.0
2020-10-09 10:10:00,34.64,34.69,34.62,34.68,80161.0,31.2923,31.3375,31.2742,31.3284,80161.0
2020-10-09 10:15:00,34.67,34.69,34.61,34.65,59413.0,31.3194,31.3375,31.2652,31.3013,59413.0
2020-10-09 10:20:00,34.65,34.65,34.62,34.64,24542.0,31.3013,31.3013,31.2742,31.2923,24542.0
2020-10-09 10:25:00,34.64,34.64,34.6,34.63,44114.0,31.2923,31.2923,31.2562,31.2833,44114.0
2020-10-09 10:30:00,34.63,34.69,34.62,34.63,29052.0,31.2833,31.3375,31.2742,31.2833,29052.0
2020-10-09 10:35:00,34.63,34.65,34.59,34.62,44720.0,31.2833,31.3013,31.2471,31.2742,44720.0
2020-10-09 10:40:00,34.62,34.62,34.55,34.55,23692.0,31.2742,31.2742,31.211,31.211,23692.0
2020-10-09 10:45:00,34.56,34.6,34.54,34.59,75091.0,31.22,31.2562,31.202,31.2471,75091.0
2020-10-09 10:50:00,34.58,34.59,34.56,34.57,24428.0,31.2381,31.2471,31.22,31.2291,24428.0
2020-10-09 10:55:00,34.57,34.57,34.47,34.48,67641.0,31.2291,31.2291,31.1387,31.1478,67641.0
2020-10-09 11:00:00,34.48,34.49,34.43,34.43,84154.0,31.1478,31.1568,31.1026,31.1026,84154.0
2020-10-09 11:05:00,34.44,34.48,34.43,34.45,132080.0,31.1116,31.1478,31.1026,31.1207,132080.0
2020-10-09 11:10:00,34.45,34.48,34.44,34.48,31057.0,31.1207,31.1478,31.1116,31.1478,31057.0
2020-10-09 11:15:00,34.47,34.48,34.44,34.45,40000.0,31.1387,31.1478,31.1116,31.1207,40000.0
2020-10-09 11:20:00,34.45,34.5,34.45,34.5,36502.0,31.1207,31.1658,31.1207,31.1658,36502.0
2020-10-09 11:25:00,34.51,34.51,34.47,34.47,26087.0,31.1749,31.1749,31.1387,31.1387,26087.0
2020-10-09 11:30:00,34.47,34.51,34.46,34.5,29786.0,31.1387,31.1749,31.1297,31.1658,29786.0
2020-10-09 11:35:00,34.49,34.52,34.48,34.52,31001.0,31.1568,31.1839,31.1478,31.1839,31001.0
2020-10-09 11:40:00,34.52,34.66,34.51,34.61,103584.0,31.1839,31.3104,31.1749,31.2652,103584.0
2020-10-09 11:45:00,34.62,34.67,34.61,34.65,41089.0,31.2742,31.3194,31.2652,31.3013,41089.0
2020-10-09 11:50:00,34.66,34.71,34.64,34.71,62797.0,31.3104,31.3555,31.2923,31.3555,62797.0
2020-10-09 11:55:00,34.7,34.73,34.69,34.7,42691.0,31.3465,31.3736,31.3375,31.3465,42691.0
2020-10-09 12:00:00,34.7,34.74,34.66,34.66,57747.0,31.3465,31.3826,31.3104,31.3104,57747.0
2020-10-09 12:05:00,34.66,34.68,34.64,34.68,28733.0,31.3104,31.3284,31.2923,31.3284,28733.0
2020-10-09 12:10:00,34.67,34.68,34.65,34.66,20987.0,31.3194,31.3284,31.3013,31.3104,20987.0
2020-10-09 12:15:00,34.66,34.66,34.62,34.63,32448.0,31.3104,31.3104,31.2742,31.2833,32448.0
2020-10-09 12:20:00,34.64,34.64,34.61,34.62,25301.0,31.2923,31.2923,31.2652,31.2742,25301.0
2020-10-09 12:25:00,34.62,34.64,34.57,34.63,50726.0,31.2742,31.2923,31.2291,31.2833,50726.0
2020-10-09 12:30:00,34.63,34.64,34.58,34.59,22447.0,31.2833,31.2923,31.2381,31.2471,22447.0
2020-10-09 12:35:00,34.59,34.61,34.58,34.59,13702.0,31.2471,31.2652,31.2381,31.2471,13702.0
2020-10-09 12:40:00,34.59,34.6,34.57,34.58,38118.0,31.2471,31.2562,31.2291,31.2381,38118.0
2020-10-09 12:45:00,34.59,34.59,34.55,34.59,24558.0,31.2471,31.2471,31.211,31.2471,24558.0
2020-10-09 12:50:00,34.59,34.59,34.56,34.57,14107.0,31.2471,31.2471,31.22,31.2291,14107.0
2020-10-09 12:55:00,34.57,34.64,34.56,34.64,34552.0,31.2291,31.2923,31.22,31.2923,34552.0
2020-10-09 13:00:00,34.63,34.64,34.59,34.6,27519.0,31.2833,31.2923,31.2471,31.2562,27519.0
2020-10-09 13:05:00,34.6,34.61,34.57,34.57,26375.0,31.2562,31.2652,31.2291,31.2291,26375.0
2020-10-09 13:10:00,34.58,34.63,34.58,34.63,29731.0,31.2381,31.2833,31.2381,31.2833,29731.0
2020-10-09 13:15:00,34.63,34.64,34.6,34.6,38577.0,31.2833,31.2923,31.2562,31.2562,38577.0
2020-10-09 13:20:00,34.61,34.61,34.58,34.59,26519.0,31.2652,31.2652,31.2381,31.2471,26519.0
2020-10-09 13:25:00,34.59,34.62,34.59,34.59,23066.0,31.2471,31.2742,31.2471,31.2471,23066.0
2020-10-09 13:30:00,34.59,34.62,34.59,34.61,34179.0,31.2471,31.2742,31.2471,31.2652,34179.0
2020-10-09 13:35:00,34.61,34.62,34.59,34.61,31696.0,31.2652,31.2742,31.2471,31.2652,31696.0
2020-10-09 13:40:00,34.6,34.63,34.59,34.63,38006.0,31.2562,31.2833,31.2471,31.2833,38006.0
2020-10-09 13:45:00,34.63,34.63,34.6,34.62,30892.0,31.2833,31.2833,31.2562,31.2742,30892.0
2020-10-09 13:50:00,34.62,34.62,34.59,34.59,28151.0,31.2742,31.2742,31.2471,31.2471,28151.0
2020-10-09 13:55:00,34.59,34.6,34.54,34.55,49985.0,31.2471,31.2562,31.202,31.211,49985.0
2020-10-09 14:00:00,34.55,34.55,34.5,34.54,42693.0,31.211,31.211,31.1658,31.202,42693.0
2020-10-09 14:05:00,34.54,34.54,34.53,34.53,11438.0,31.202,31.202,31.1929,31.1929,11438.0
2020-10-09 14:10:00,34.53,34.56,34.51,34.52,33700.0,31.1929,31.22,31.1749,31.1839,33700.0
2020-10-09 14:15:00,34.52,34.55,34.51,34.54,58194.0,31.1839,31.211,31.1749,31.202,58194.0
2020-10-09 14:20:00,34.54,34.56,34.52,34.55,36693.0,31.202,31.22,31.1839,31.211,36693.0
2020-10-09 14:25:00,34.56,34.56,34.53,34.54,22701.0,31.22,31.22,31.1929,31.202,22701.0
2020-10-09 14:30:00,34.54,34.56,34.53,34.54,18920.0,31.202,31.22,31.1929,31.202,18920.0
2020-10-09 14:35:00,34.55,34.55,34.5,34.53,77083.0,31.211,31.211,31.1658,31.1929,77083.0
2020-10-09 14:40:00,34.53,34.56,34.52,34.55,30213.0,31.1929,31.22,31.1839,31.211,30213.0
2020-10-09 14:45:00,34.55,34.56,34.54,34.55,21862.0,31.211,31.22,31.202,31.211,21862.0
2020-10-09 14:50:00,34.55,34.55,34.52,34.52,27063.0,31.211,31.211,31.1839,31.1839,27063.0
2020-10-09 14:55:00,34.52,34.55,34.51,34.54,47453.0,31.1839,31.211,31.1749,31.202,47453.0
2020-10-09 15:00:00,34.54,34.55,34.52,34.53,48291.0,31.202,31.211,31.1839,31.1929,48291.0
2020-10-09 15:05:00,34.54,34.54,34.5,34.52,37229.0,31.202,31.202,31.1658,31.1839,37229.0
2020-10-09 15:10:00,34.51,34.52,34.47,34.48,37710.0,31.1749,31.1839,31.1387,31.1478,37710.0
2020-10-09 15:15:00,34.48,34.48,34.45,34.45,56732.0,31.1478,31.1478,31.1207,31.1207,56732.0
2020-10-09 15:20:00,34.45,34.5,34.45,34.48,55358.0,31.1207,31.1658,31.1207,31.1478,55358.0
2020-10-09 15:25:00,34.48,34.5,34.46,34.48,29955.0,31.1478,31.1658,31.1297,31.1478,29955.0
2020-10-09 15:30:00,34.47,34.48,34.4,34.44,102640.0,31.1387,31.1478,31.0755,31.1116,102640.0
2020-10-09 15:35:00,34.45,34.47,34.43,34.44,75113.0,31.1207,31.1387,31.1026,31.1116,75113.0
2020-10-09 15:40:00,34.44,34.45,34.39,34.39,126586.0,31.1116,31.1207,31.0665,31.0665,126586.0
2020-10-09 15:45:00,34.4,34.45,34.37,34.44,213980.0,31.0755,31.1207,31.0484,31.1116,213980.0
2020-10-09 15:50:00,34.44,34.46,34.42,34.45,271730.0,31.1116,31.1297,31.0936,31.1207,271730.0
2020-10-09 15:55:00,34.45,34.46,34.41,34.45,568480.0,31.1207,31.1297,31.0845,31.1207,568480.0
2020-10-12 09:30:00,34.57,34.73,34.57,34.73,114021.0,31.2291,31.3736,31.2291,31.3736,114021.0
2020-10-12 09:35:00,34.71,34.73,34.53,34.54,80150.0,31.3555,31.3736,31.1929,31.202,80150.0
2020-10-12 09:40:00,34.55,34.57,34.49,34.51,57309.0,31.211,31.2291,31.1568,31.1749,57309.0
2020-10-12 09:45:00,34.51,34.56,34.49,34.54,38286.0,31.1749,31.22,31.1568,31.202,38286.0
2020-10-12 09:50:00,34.54,34.63,34.52,34.59,59804.0,31.202,31.2833,31.1839,31.2471,59804.0
2020-10-12 09:55:00,34.59,34.62,34.55,34.55,68477.0,31.2471,31.2742,31.211,31.211,68477.0
2020-10-12 10:00:00,34.57,34.64,34.56,34.64,54571.0,31.2291,31.2923,31.22,31.2923,54571.0
2020-10-12 10:05:00,34.65,34.67,34.62,34.63,34492.0,31.3013,31.3194,31.2742,31.2833,34492.0
2020-10-12 10:10:00,34.63,34.7,34.62,34.68,43651.0,31.2833,31.3465,31.2742,31.3284,43651.0
2020-10-12 10:15:00,34.68,34.75,34.66,34.74,39384.0,31.3284,31.3917,31.3104,31.3826,39384.0
2020-10-12 10:20:00,34.75,34.78,34.71,34.73,98712.0,31.3917,31.4188,31.3555,31.3736,98712.0
2020-10-12 10:25:00,34.74,34.88,34.71,34.84,164369.0,31.3826,31.5091,31.3555,31.473,164369.0
2020-10-12 10:30:00,34.85,34.85,34.76,34.76,38516.0,31.482,31.482,31.4007,31.4007,38516.0
2020-10-12 10:35:00,34.76,34.83,34.74,34.81,46410.0,31.4007,31.464,31.3826,31.4459,46410.0
2020-10-12 10:40:00,34.82,34.83,34.77,34.8,43642.0,31.4549,31.464,31.4097,31.4368,43642.0
2020-10-12 10:45:00,34.81,34.82,34.78,34.78,35310.0,31.4459,31.4549,31.4188,31.4188,35310.0
2020-10-12 10:50:00,34.78,34.82,34.74,34.75,47396.0,31.4188,31.4549,31.3826,31.3917,47396.0
2020-10-12 10:55:00,34.74,34.78,34.73,34.77,38155.0,31.3826,31.4188,31.3736,31.4097,38155.0
2020-10-12 11:00:00,34.77,34.85,34.76,34.84,43430.0,31.4097,31.482,31.4007,31.473,43430.0
2020-10-12 11:05:00,34.85,34.9,34.84,34.9,37697.0,31.482,31.5272,31.473,31.5272,37697.0
2020-10-12 11:10:00,34.89,34.9,34.82,34.85,48754.0,31.5182,31.5272,31.4549,31.482,48754.0
2020-10-12 11:15:00,34.86,34.9,34.85,34.9,22472.0,31.4911,31.5272,31.482,31.5272,22472.0
2020-10-12 11:20:00,34.9,34.91,34.87,34.9,39711.0,31.5272,31.5362,31.5001,31.5272,39711.0
2020-10-12 11:25:00,34.9,34.92,34.87,34.89,54316.0,31.5272,31.5453,31.5001,31.5182,54316.0
2020-10-12 11:30:00,34.87,34.88,34.83,34.83,48669.0,31.5001,31.5091,31.464,31.464,48669.0
2020-10-12 11:35:00,34.83,34.91,34.83,34.87,32281.0,31.464,31.5362,31.464,31.5001,32281.0
2020-10-12 11:40:00,34.88,34.95,34.88,34.94,20787.0,31.5091,31.5724,31.5091,31.5633,20787.0
2020-10-12 11:45:00,34.94,34.94,34.9,34.9,17493.0,31.5633,31.5633,31.5272,31.5272,17493.0
2020-10-12 11:50:00,34.91,34.93,34.86,34.92,37154.0,31.5362,31.5543,31.4911,31.5453,37154.0
2020-10-12 11:55:00,34.93,34.95,34.92,34.94,34661.0,31.5543,31.5724,31.5453,31.5633,34661.0
2020-10-12 12:00:00,34.95,34.95,34.91,34.95,50368.0,31.5724,31.5724,31.5362,31.5724,50368.0
2020-10-12 12:05:00,34.94,34.94,34.91,34.91,25635.0,31.5633,31.5633,31.5362,31.5362,25635.0
2020-10-12 12:10:00,34.91,34.93,34.88,34.89,28996.0,31.5362,31.5543,31.5091,31.5182,28996.0
2020-10-12 12:15:00,34.9,34.92,34.88,34.9,36109.0,31.5272,31.5453,31.5091,31.5272,36109.0
2020-10-12 12:20:00,34.91,34.94,34.88,34.88,37854.0,31.5362,31.5633,31.5091,31.5091,37854.0
2020-10-12 12:25:00,34.89,34.9,34.83,34.88,41380.0,31.5182,31.5272,31.464,31.5091,41380.0
2020-10-12 12:30:00,34.87,34.93,34.86,34.92,20936.0,31.5001,31.5543,31.4911,31.5453,20936.0
2020-10-12 12:35:00,34.91,34.91,34.89,34.9,16917.0,31.5362,31.5362,31.5182,31.5272,16917.0
2020-10-12 12:40:00,34.9,34.92,34.87,34.88,51601.0,31.5272,31.5453,31.5001,31.5091,51601.0
2020-10-12 12:45:00,34.87,34.88,34.85,34.86,17544.0,31.5001,31.5091,31.482,31.4911,17544.0
2020-10-12 12:50:00,34.87,34.88,34.83,34.84,11679.0,31.5001,31.5091,31.464,31.473,11679.0
2020-10-12 12:55:00,34.83,34.86,34.83,34.84,23211.0,31.464,31.4911,31.464,31.473,23211.0
2020-10-12 13:00:00,34.84,34.85,34.82,34.83,23617.0,31.473,31.482,31.4549,31.464,23617.0
2020-10-12 13:05:00,34.83,34.86,34.82,34.84,44109.0,31.464,31.4911,31.4549,31.473,44109.0
2020-10-12 13:10:00,34.84,34.85,34.83,34.83,15562.0,31.473,31.482,31.464,31.464,15562.0
2020-10-12 13:15:00,34.83,34.87,34.83,34.86,33655.0,31.464,31.5001,31.464,31.4911,33655.0
2020-10-12 13:20:00,34.86,34.86,34.83,34.84,17391.0,31.4911,31.4911,31.464,31.473,17391.0
2020-10-12 13:25:00,34.84,34.88,34.84,34.88,20877.0,31.473,31.5091,31.473,31.5091,20877.0
2020-10-12 13:30:00,34.88,34.88,34.85,34.85,30125.0,31.5091,31.5091,31.482,31.482,30125.0
2020-10-12 13:35:00,34.85,34.85,34.83,34.85,13160.0,31.482,31.482,31.464,31.482,13160.0
2020-10-12 13:40:00,34.84,34.86,34.83,34.84,29787.0,31.473,31.4911,31.464,31.473,29787.0
2020-10-12 13:45:00,34.84,34.85,34.8,34.82,23640.0,31.473,31.482,31.4368,31.4549,23640.0
2020-10-12 13:50:00,34.82,34.85,34.82,34.84,20893.0,31.4549,31.482,31.4549,31.473,20893.0
2020-10-12 13:55:00,34.84,34.86,34.82,34.86,13983.0,31.473,31.4911,31.4549,31.4911,13983.0
2020-10-12 14:00:00,34.86,34.88,34.83,34.83,38243.0,31.4911,31.5091,31.464,31.464,38243.0
2020-10-12 14:05:00,34.84,34.86,34.81,34.86,15374.0,31.473,31.4911,31.4459,31.4911,15374.0
2020-10-12 14:10:00,34.85,34.87,34.83,34.84,35197.0,31.482,31.5001,31.464,31.473,35197.0
2020-10-12 14:15:00,34.85,34.89,34.83,34.87,16918.0,31.482,31.5182,31.464,31.5001,16918.0
2020-10-12 14:20:00,34.87,34.88,34.85,34.87,31948.0,31.5001,31.5091,31.482,31.5001,31948.0
2020-10-12 14:25:00,34.88,34.9,34.87,34.9,21192.0,31.5091,31.5272,31.5001,31.5272,21192.0
2020-10-12 14:30:00,34.9,34.9,34.87,34.88,30103.0,31.5272,31.5272,31.5001,31.5091,30103.0
2020-10-12 14:35:00,34.88,34.88,34.84,34.85,38753.0,31.5091,31.5091,31.473,31.482,38753.0
2020-10-12 14:40:00,34.85,34.88,34.83,34.86,50464.0,31.482,31.5091,31.464,31.4911,50464.0
2020-10-12 14:45:00,34.87,34.89,34.85,34.88,30182.0,31.5001,31.5182,31.482,31.5091,30182.0
2020-10-12 14:50:00,34.87,34.88,34.86,34.86,21829.0,31.5001,31.5091,31.4911,31.4911,21829.0
2020-10-12 14:55:00,34.86,34.86,34.83,34.84,43697.0,31.4911,31.4911,31.464,31.473,43697.0
2020-10-12 15:00:00,34.85,34.85,34.82,34.84,32979.0,31.482,31.482,31.4549,31.473,32979.0
2020-10-12 15:05:00,34.84,34.85,34.81,34.82,40618.0,31.473,31.482,31.4459,31.4549,40618.0
2020-10-12 15:10:00,34.81,34.82,34.8,34.8,34736.0,31.4459,31.4549,31.4368,31.4368,34736.0
2020-10-12 15:15:00,34.81,34.84,34.79,34.81,62210.0,31.4459,31.473,31.4278,31.4459,62210.0
2020-10-12 15:20:00,34.8,34.81,34.79,34.8,39206.0,31.4368,31.4459,31.4278,31.4368,39206.0
2020-10-12 15:25:00,34.8,34.83,34.8,34.82,28499.0,31.4368,31.464,31.4368,31.4549,28499.0
2020-10-12 15:30:00,34.82,34.83,34.78,34.78,111197.0,31.4549,31.464,31.4188,31.4188,111197.0
2020-10-12 15:35:00,34.78,34.79,34.67,34.68,181163.0,31.4188,31.4278,31.3194,31.3284,181163.0
2020-10-12 15:40:00,34.67,34.68,34.63,34.66,103308.0,31.3194,31.3284,31.2833,31.3104,103308.0
2020-10-12 15:45:00,34.66,34.69,34.64,34.65,104454.0,31.3104,31.3375,31.2923,31.3013,104454.0
2020-10-12 15:50:00,34.65,34.67,34.53,34.54,366452.0,31.3013,31.3194,31.1929,31.202,366452.0
2020-10-12 15:55:00,34.54,34.64,34.53,34.62,373641.0,31.202,31.2923,31.1929,31.2742,373641.0
2020-10-13 09:30:00,34.5,34.64,34.48,34.64,159627.0,31.1658,31.2923,31.1478,31.2923,159627.0
2020-10-13 09:35:00,34.63,34.72,34.61,34.65,114704.0,31.2833,31.3646,31.2652,31.3013,114704.0
2020-10-13 09:40:00,34.65,34.8,34.62,34.76,87596.0,31.3013,31.4368,31.2742,31.4007,87596.0
2020-10-13 09:45:00,34.76,34.8,34.68,34.72,88054.0,31.4007,31.4368,31.3284,31.3646,88054.0
2020-10-13 09:50:00,34.71,34.83,34.7,34.77,67790.0,31.3555,31.464,31.3465,31.4097,67790.0
2020-10-13 09:55:00,34.77,34.79,34.72,34.72,38466.0,31.4097,31.4278,31.3646,31.3646,38466.0
2020-10-13 10:00:00,34.72,34.83,34.71,34.83,31005.0,31.3646,31.464,31.3555,31.464,31005.0
2020-10-13 10:05:00,34.82,34.85,34.79,34.8,46980.0,31.4549,31.482,31.4278,31.4368,46980.0
2020-10-13 10:10:00,34.8,34.83,34.77,34.8,26893.0,31.4368,31.464,31.4097,31.4368,26893.0
2020-10-13 10:15:00,34.8,34.87,34.78,34.83,37950.0,31.4368,31.5001,31.4188,31.464,37950.0
2020-10-13 10:20:00,34.83,34.86,34.8,34.81,25115.0,31.464,31.4911,31.4368,31.4459,25115.0
2020-10-13 10:25:00,34.81,34.84,34.76,34.77,73230.0,31.4459,31.473,31.4007,31.4097,73230.0
2020-10-13 10:30:00,34.77,34.84,34.76,34.79,89525.0,31.4097,31.473,31.4007,31.4278,89525.0
2020-10-13 10:35:00,34.8,34.86,34.79,34.85,22851.0,31.4368,31.4911,31.4278,31.482,22851.0
2020-10-13 10:40:00,34.84,34.85,34.8,34.83,38261.0,31.473,31.482,31.4368,31.464,38261.0
2020-10-13 10:45:00,34.83,34.89,34.82,34.88,50423.0,31.464,31.5182,31.4549,31.5091,50423.0
2020-10-13 10:50:00,34.88,34.89,34.84,34.86,36064.0,31.5091,31.5182,31.473,31.4911,36064.0
2020-10-13 10:55:00,34.86,34.89,34.82,34.85,31633.0,31.4911,31.5182,31.4549,31.482,31633.0
2020-10-13 11:00:00,34.85,34.88,34.83,34.87,29108.0,31.482,31.5091,31.464,31.5001,29108.0
2020-10-13 11:05:00,34.87,34.87,34.75,34.8,66062.0,31.5001,31.5001,31.3917,31.4368,66062.0
2020-10-13 11:10:00,34.8,34.8,34.72,34.73,42765.0,31.4368,31.4368,31.3646,31.3736,42765.0
2020-10-13 11:15:00,34.73,34.75,34.7,34.72,48672.0,31.3736,31.3917,31.3465,31.3646,48672.0
2020-10-13 11:20:00,34.73,34.74,34.68,34.7,34935.0,31.3736,31.3826,31.3284,31.3465,34935.0
2020-10-13 11:25:00,34.7,34.73,34.68,34.73,55204.0,31.3465,31.3736,31.3284,31.3736,55204.0
2020-10-13 11:30:00,34.74,34.74,34.71,34.72,33702.0,31.3826,31.3826,31.3555,31.3646,33702.0
2020-10-13 11:35:00,34.72,34.74,34.69,34.7,48567.0,31.3646,31.3826,31.3375,31.3465,48567.0
2020-10-13 11:40:00,34.69,34.73,34.64,34.66,57278.0,31.3375,31.3736,31.2923,31.3104,57278.0
2020-10-13 11:45:00,34.65,34.66,34.61,34.62,41405.0,31.3013,31.3104,31.2652,31.2742,41405.0
2020-10-13 11:50:00,34.63,34.66,34.61,34.62,24855.0,31.2833,31.3104,31.2652,31.2742,24855.0
2020-10-13 11:55:00,34.62,34.69,34.62,34.69,43083.0,31.2742,31.3375,31.2742,31.3375,43083.0
2020-10-13 12:00:00,34.69,34.7,34.67,34.68,35292.0,31.3375,31.3465,31.3194,31.3284,35292.0
2020-10-13 12:05:00,34.68,34.68,34.62,34.64,29256.0,31.3284,31.3284,31.2742,31.2923,29256.0
2020-10-13 12:10:00,34.64,34.64,34.57,34.59,47219.0,31.2923,31.2923,31.2291,31.2471,47219.0
2020-10-13 12:15:00,34.59,34.59,34.51,34.52,54484.0,31.2471,31.2471,31.1749,31.1839,54484.0
2020-10-13 12:20:00,34.52,34.56,34.5,34.55,29830.0,31.1839,31.22,31.1658,31.211,29830.0
2020-10-13 12:25:00,34.55,34.55,34.5,34.54,31473.0,31.211,31.211,31.1658,31.202,31473.0
2020-10-13 12:30:00,34.54,34.58,34.53,34.58,31347.0,31.202,31.2381,31.1929,31.2381,31347.0
2020-10-13 12:35:00,34.57,34.6,34.56,34.6,27982.0,31.2291,31.2562,31.22,31.2562,27982.0
2020-10-13 12:40:00,34.6,34.6,34.54,34.59,15953.0,31.2562,31.2562,31.202,31.2471,15953.0
2020-10-13 12:45:00,34.59,34.62,34.57,34.59,15680.0,31.2471,31.2742,31.2291,31.2471,15680.0
2020-10-13 12:50:00,34.59,34.59,34.56,34.57,10812.0,31.2471,31.2471,31.22,31.2291,10812.0
2020-10-13 12:55:00,34.57,34.58,34.55,34.55,12883.0,31.2291,31.2381,31.211,31.211,12883.0
2020-10-13 13:00:00,34.56,34.57,34.54,34.56,14744.0,31.22,31.2291,31.202,31.22,14744.0
2020-10-13 13:05:00,34.56,34.59,34.55,34.58,23730.0,31.22,31.2471,31.211,31.2381,23730.0
2020-10-13 13:10:00,34.58,34.62,34.58,34.6,25774.0,31.2381,31.2742,31.2381,31.2562,25774.0
2020-10-13 13:15:00,34.61,34.63,34.59,34.62,19314.0,31.2652,31.2833,31.2471,31.2742,19314.0
2020-10-13 13:20:00,34.62,34.64,34.6,34.6,18065.0,31.2742,31.2923,31.2562,31.2562,18065.0
2020-10-13 13:25:00,34.61,34.64,34.6,34.64,24025.0,31.2652,31.2923,31.2562,31.2923,24025.0
2020-10-13 13:30:00,34.64,34.7,34.62,34.7,34766.0,31.2923,31.3465,31.2742,31.3465,34766.0
2020-10-13 13:35:00,34.7,34.73,34.67,34.72,21402.0,31.3465,31.3736,31.3194,31.3646,21402.0
2020-10-13 13:40:00,34.72,34.73,34.68,34.72,44359.0,31.3646,31.3736,31.3284,31.3646,44359.0
2020-10-13 13:45:00,34.72,34.73,34.69,34.72,31283.0,31.3646,31.3736,31.3375,31.3646,31283.0
2020-10-13 13:50:00,34.72,34.74,34.7,34.72,23338.0,31.3646,31.3826,31.3465,31.3646,23338.0
2020-10-13 13:55:00,34.72,34.72,34.66,34.67,21933.0,31.3646,31.3646,31.3104,31.3194,21933.0
2020-10-13 14:00:00,34.66,34.69,34.64,34.69,23669.0,31.3104,31.3375,31.2923,31.3375,23669.0
2020-10-13 14:05:00,34.68,34.72,34.67,34.72,18439.0,31.3284,31.3646,31.3194,31.3646,18439.0
2020-10-13 14:10:00,34.72,34.72,34.66,34.66,41671.0,31.3646,31.3646,31.3104,31.3104,41671.0
2020-10-13 14:15:00,34.67,34.67,34.61,34.62,56903.0,31.3194,31.3194,31.2652,31.2742,56903.0
2020-10-13 14:20:00,34.61,34.63,34.6,34.63,28130.0,31.2652,31.2833,31.2562,31.2833,28130.0
2020-10-13 14:25:00,34.63,34.66,34.62,34.62,31359.0,31.2833,31.3104,31.2742,31.2742,31359.0
2020-10-13 14:30:00,34.62,34.65,34.57,34.65,33433.0,31.2742,31.3013,31.2291,31.3013,33433.0
2020-10-13 14:35:00,34.64,34.65,34.59,34.62,33750.0,31.2923,31.3013,31.2471,31.2742,33750.0
2020-10-13 14:40:00,34.62,34.63,34.6,34.62,10959.0,31.2742,31.2833,31.2562,31.2742,10959.0
2020-10-13 14:45:00,34.62,34.64,34.58,34.59,15958.0,31.2742,31.2923,31.2381,31.2471,15958.0
2020-10-13 14:50:00,34.59,34.6,34.57,34.59,19864.0,31.2471,31.2562,31.2291,31.2471,19864.0
2020-10-13 14:55:00,34.59,34.64,34.59,34.63,22279.0,31.2471,31.2923,31.2471,31.2833,22279.0
2020-10-13 15:00:00,34.63,34.64,34.6,34.62,21067.0,31.2833,31.2923,31.2562,31.2742,21067.0
2020-10-13 15:05:00,34.61,34.62,34.6,34.6,16841.0,31.2652,31.2742,31.2562,31.2562,16841.0
2020-10-13 15:10:00,34.61,34.65,34.59,34.65,46439.0,31.2652,31.3013,31.2471,31.3013,46439.0
2020-10-13 15:15:00,34.64,34.65,34.61,34.64,24877.0,31.2923,31.3013,31.2652,31.2923,24877.0
2020-10-13 15:20:00,34.64,34.68,34.62,34.67,52123.0,31.2923,31.3284,31.2742,31.3194,52123.0
2020-10-13 15:25:00,34.67,34.74,34.66,34.7,36817.0,31.3194,31.3826,31.3104,31.3465,36817.0
2020-10-13 15:30:00,34.7,34.81,34.69,34.81,59387.0,31.3465,31.4459,31.3375,31.4459,59387.0
2020-10-13 15:35:00,34.8,34.86,34.78,34.83,63392.0,31.4368,31.4911,31.4188,31.464,63392.0
2020-10-13 15:40:00,34.84,34.86,34.81,34.84,66966.0,31.473,31.4911,31.4459,31.473,66966.0
2020-10-13 15:45:00,34.84,34.85,34.81,34.83,47538.0,31.473,31.482,31.4459,31.464,47538.0
2020-10-13 15:50:00,34.83,34.86,34.78,34.82,239247.0,31.464,31.4911,31.4188,31.4549,239247.0
2020-10-13 15:55:00,34.82,34.86,34.74,34.79,394142.0,31.4549,31.4911,31.3826,31.4278,394142.0
2020-10-14 09:30:00,34.42,34.65,34.23,34.33,304708.0,31.0936,31.3013,30.9219,31.0123,304708.0
2020-10-14 09:35:00,34.32,34.33,34.11,34.13,196646.0,31.0032,31.0123,30.8135,30.8316,196646.0
2020-10-14 09:40:00,34.12,34.27,34.1,34.17,208547.0,30.8226,30.9581,30.8045,30.8677,208547.0
2020-10-14 09:45:00,34.17,34.23,34.12,34.14,205188.0,30.8677,30.9219,30.8226,30.8406,205188.0
2020-10-14 09:50:00,34.14,34.17,34.03,34.09,169748.0,30.8406,30.8677,30.7413,30.7955,169748.0
2020-10-14 09:55:00,34.09,34.2,34.09,34.16,107163.0,30.7955,30.8948,30.7955,30.8587,107163.0
2020-10-14 10:00:00,34.16,34.18,34.02,34.05,215077.0,30.8587,30.8768,30.7322,30.7593,215077.0
2020-10-14 10:05:00,34.05,34.07,33.98,34.01,113997.0,30.7593,30.7774,30.6961,30.7232,113997.0
2020-10-14 10:10:00,34.01,34.06,33.99,34.05,133399.0,30.7232,30.7684,30.7051,30.7593,133399.0
2020-10-14 10:15:00,34.05,34.09,33.98,34.07,155480.0,30.7593,30.7955,30.6961,30.7774,155480.0
2020-10-14 10:20:00,34.07,34.1,34.05,34.07,244830.0,30.7774,30.8045,30.7593,30.7774,244830.0
2020-10-14 10:25:00,34.08,34.15,34.07,34.09,68232.0,30.7864,30.8497,30.7774,30.7955,68232.0
2020-10-14 10:30:00,34.1,34.13,34.04,34.05,108155.0,30.8045,30.8316,30.7503,30.7593,108155.0
2020-10-14 10:35:00,34.05,34.07,33.98,34.05,633696.0,30.7593,30.7774,30.6961,30.7593,633696.0
2020-10-14 10:40:00,34.04,34.08,34.03,34.08,185694.0,30.7503,30.7864,30.7413,30.7864,185694.0
2020-10-14 10:45:00,34.08,34.2,34.07,34.17,142434.0,30.7864,30.8948,30.7774,30.8677,142434.0
2020-10-14 10:50:00,34.17,34.17,34.11,34.13,131713.0,30.8677,30.8677,30.8135,30.8316,131713.0
2020-10-14 10:55:00,34.12,34.13,34.04,34.08,203925.0,30.8226,30.8316,30.7503,30.7864,203925.0
2020-10-14 11:00:00,34.08,34.12,33.99,34.04,329584.0,30.7864,30.8226,30.7051,30.7503,329584.0
2020-10-14 11:05:00,34.04,34.05,33.93,33.97,112733.0,30.7503,30.7593,30.6509,30.6871,112733.0
2020-10-14 11:10:00,33.98,33.99,33.84,33.86,140388.0,30.6961,30.7051,30.5696,30.5877,140388.0
2020-10-14 11:15:00,33.87,33.87,33.73,33.8,103611.0,30.5967,30.5967,30.4703,30.5335,103611.0
2020-10-14 11:20:00,33.79,33.85,33.76,33.82,47491.0,30.5245,30.5787,30.4974,30.5516,47491.0
2020-10-14 11:25:00,33.81,33.84,33.75,33.75,81579.0,30.5425,30.5696,30.4883,30.4883,81579.0
2020-10-14 11:30:00,33.75,33.78,33.72,33.75,50853.0,30.4883,30.5154,30.4612,30.4883,50853.0
2020-10-14 11:35:00,33.75,33.76,33.71,33.75,80329.0,30.4883,30.4974,30.4522,30.4883,80329.0
2020-10-14 11:40:00,33.75,33.79,33.73,33.77,26211.0,30.4883,30.5245,30.4703,30.5064,26211.0
2020-10-14 11:45:00,33.76,33.76,33.62,33.64,99159.0,30.4974,30.4974,30.3709,30.389,99159.0
2020-10-14 11:50:00,33.65,33.66,33.55,33.56,198502.0,30.398,30.407,30.3077,30.3167,198502.0
2020-10-14 11:55:00,33.57,33.59,33.52,33.59,175836.0,30.3257,30.3438,30.2806,30.3438,175836.0
2020-10-14 12:00:00,33.59,33.6,33.47,33.5,75603.0,30.3438,30.3528,30.2354,30.2625,75603.0
2020-10-14 12:05:00,33.5,33.57,33.48,33.53,363288.0,30.2625,30.3257,30.2444,30.2896,363288.0
2020-10-14 12:10:00,33.54,33.54,33.42,33.48,259172.0,30.2986,30.2986,30.1902,30.2444,259172.0
2020-10-14 12:15:00,33.48,33.57,33.38,33.38,319558.0,30.2444,30.3257,30.1541,30.1541,319558.0
2020-10-14 12:20:00,33.39,33.44,33.37,33.4,204523.0,30.1631,30.2083,30.145,30.1721,204523.0
2020-10-14 12:25:00,33.41,33.42,33.38,33.41,69630.0,30.1812,30.1902,30.1541,30.1812,69630.0
2020-10-14 12:30:00,33.41,33.41,33.35,33.38,203183.0,30.1812,30.1812,30.127,30.1541,203183.0
2020-10-14 12:35:00,33.37,33.38,33.28,33.3,102070.0,30.145,30.1541,30.0637,30.0818,102070.0
2020-10-14 12:40:00,33.3,33.33,33.29,33.33,59156.0,30.0818,30.1089,30.0728,30.1089,59156.0
2020-10-14 12:45:00,33.33,33.34,33.29,33.29,64820.0,30.1089,30.1179,30.0728,30.0728,64820.0
2020-10-14 12:50:00,33.29,33.3,33.24,33.29,53309.0,30.0728,30.0818,30.0276,30.0728,53309.0
2020-10-14 12:55:00,33.29,33.31,33.21,33.22,84695.0,30.0728,30.0908,30.0005,30.0095,84695.0
2020-10-14 13:00:00,33.22,33.24,33.19,33.23,72680.0,30.0095,30.0276,29.9824,30.0186,72680.0
2020-10-14 13:05:00,33.23,33.24,33.19,33.2,38520.0,30.0186,30.0276,29.9824,29.9915,38520.0
2020-10-14 13:10:00,33.2,33.24,33.2,33.22,40526.0,29.9915,30.0276,29.9915,30.0095,40526.0
2020-10-14 13:15:00,33.22,33.23,33.16,33.17,63149.0,30.0095,30.0186,29.9553,29.9644,63149.0
2020-10-14 13:20:00,33.16,33.2,33.16,33.18,120586.0,29.9553,29.9915,29.9553,29.9734,120586.0
2020-10-14 13:25:00,33.19,33.3,33.18,33.25,196199.0,29.9824,30.0818,29.9734,30.0366,196199.0
2020-10-14 13:30:00,33.25,33.27,33.22,33.25,147459.0,30.0366,30.0547,30.0095,30.0366,147459.0
2020-10-14 13:35:00,33.24,33.29,33.23,33.23,48782.0,30.0276,30.0728,30.0186,30.0186,48782.0
2020-10-14 13:40:00,33.23,33.28,33.23,33.27,72211.0,30.0186,30.0637,30.0186,30.0547,72211.0
2020-10-14 13:45:00,33.28,33.36,33.27,33.36,72352.0,30.0637,30.136,30.0547,30.136,72352.0
2020-10-14 13:50:00,33.36,33.44,33.35,33.44,56930.0,30.136,30.2083,30.127,30.2083,56930.0
2020-10-14 13:55:00,33.44,33.45,33.38,33.44,65172.0,30.2083,30.2173,30.1541,30.2083,65172.0
2020-10-14 14:00:00,33.44,33.45,33.36,33.37,92294.0,30.2083,30.2173,30.136,30.145,92294.0
2020-10-14 14:05:00,33.37,33.43,33.34,33.42,118076.0,30.145,30.1992,30.1179,30.1902,118076.0
2020-10-14 14:10:00,33.41,33.44,33.39,33.41,40819.0,30.1812,30.2083,30.1631,30.1812,40819.0
2020-10-14 14:15:00,33.42,33.43,33.4,33.41,27375.0,30.1902,30.1992,30.1721,30.1812,27375.0
2020-10-14 14:20:00,33.41,33.42,33.35,33.41,60580.0,30.1812,30.1902,30.127,30.1812,60580.0
2020-10-14 14:25:00,33.41,33.42,33.38,33.4,60639.0,30.1812,30.1902,30.1541,30.1721,60639.0
2020-10-14 14:30:00,33.4,33.44,33.38,33.4,57737.0,30.1721,30.2083,30.1541,30.1721,57737.0
2020-10-14 14:35:00,33.4,33.5,33.39,33.48,78455.0,30.1721,30.2625,30.1631,30.2444,78455.0
2020-10-14 14:40:00,33.49,33.57,33.48,33.56,83215.0,30.2535,30.3257,30.2444,30.3167,83215.0
2020-10-14 14:45:00,33.57,33.61,33.53,33.58,65373.0,30.3257,30.3619,30.2896,30.3348,65373.0
2020-10-14 14:50:00,33.57,33.65,33.56,33.64,82812.0,30.3257,30.398,30.3167,30.389,82812.0
2020-10-14 14:55:00,33.65,33.66,33.61,33.65,71518.0,30.398,30.407,30.3619,30.398,71518.0
2020-10-14 15:00:00,33.65,33.68,33.62,33.63,46011.0,30.398,30.4251,30.3709,30.3799,46011.0
2020-10-14 15:05:00,33.64,33.67,33.62,33.66,47989.0,30.389,30.4161,30.3709,30.407,47989.0
2020-10-14 15:10:00,33.66,33.72,33.65,33.68,68514.0,30.407,30.4612,30.398,30.4251,68514.0
2020-10-14 15:15:00,33.68,33.68,33.61,33.65,56198.0,30.4251,30.4251,30.3619,30.398,56198.0
2020-10-14 15:20:00,33.65,33.67,33.63,33.64,56019.0,30.398,30.4161,30.3799,30.389,56019.0
2020-10-14 15:25:00,33.64,33.69,33.62,33.69,53458.0,30.389,30.4341,30.3709,30.4341,53458.0
2020-10-14 15:30:00,33.68,33.75,33.65,33.75,108333.0,30.4251,30.4883,30.398,30.4883,108333.0
2020-10-14 15:35:00,33.75,33.81,33.74,33.79,196940.0,30.4883,30.5425,30.4793,30.5245,196940.0
2020-10-14 15:40:00,33.8,33.88,33.79,33.86,180902.0,30.5335,30.6058,30.5245,30.5877,180902.0
2020-10-14 15:45:00,33.85,33.86,33.79,33.85,158340.0,30.5787,30.5877,30.5245,30.5787,158340.0
2020-10-14 15:50:00,33.85,33.89,33.81,33.87,215713.0,30.5787,30.6148,30.5425,30.5967,215713.0
2020-10-14 15:55:00,33.87,33.89,33.83,33.84,500712.0,30.5967,30.6148,30.5606,30.5696,500712.0
2020-10-15 09:30:00,33.66,33.92,33.64,33.83,135183.0,30.407,30.6419,30.389,30.5606,135183.0
2020-10-15 09:35:00,33.84,33.96,33.78,33.95,103813.0,30.5696,30.678,30.5154,30.669,103813.0
2020-10-15 09:40:00,33.95,33.95,33.81,33.83,59857.0,30.669,30.669,30.5425,30.5606,59857.0
2020-10-15 09:45:00,33.83,33.9,33.81,33.84,46611.0,30.5606,30.6238,30.5425,30.5696,46611.0
2020-10-15 09:50:00,33.84,33.86,33.79,33.82,41363.0,30.5696,30.5877,30.5245,30.5516,41363.0
2020-10-15 09:55:00,33.81,33.92,33.81,33.92,31028.0,30.5425,30.6419,30.5425,30.6419,31028.0
2020-10-15 10:00:00,33.93,33.99,33.87,33.88,66446.0,30.6509,30.7051,30.5967,30.6058,66446.0
2020-10-15 10:05:00,33.88,33.91,33.84,33.88,45749.0,30.6058,30.6329,30.5696,30.6058,45749.0
2020-10-15 10:10:00,33.88,33.91,33.85,33.86,36390.0,30.6058,30.6329,30.5787,30.5877,36390.0
2020-10-15 10:15:00,33.87,33.93,33.86,33.91,37985.0,30.5967,30.6509,30.5877,30.6329,37985.0
2020-10-15 10:20:00,33.9,33.95,33.9,33.94,39565.0,30.6238,30.669,30.6238,30.66,39565.0
2020-10-15 10:25:00,33.95,33.98,33.92,33.95,34966.0,30.669,30.6961,30.6419,30.669,34966.0
2020-10-15 10:30:00,33.95,33.98,33.89,33.94,59997.0,30.669,30.6961,30.6148,30.66,59997.0
2020-10-15 10:35:00,33.94,34.01,33.92,33.98,246012.0,30.66,30.7232,30.6419,30.6961,246012.0
2020-10-15 10:40:00,33.98,34.02,33.95,33.97,54386.0,30.6961,30.7322,30.669,30.6871,54386.0
2020-10-15 10:45:00,33.97,34.03,33.95,34.03,36011.0,30.6871,30.7413,30.669,30.7413,36011.0
2020-10-15 10:50:00,34.03,34.04,33.97,33.97,56051.0,30.7413,30.7503,30.6871,30.6871,56051.0
2020-10-15 10:55:00,33.98,34.02,33.92,34.02,62614.0,30.6961,30.7322,30.6419,30.7322,62614.0
2020-10-15 11:00:00,34.02,34.02,33.97,34.01,61185.0,30.7322,30.7322,30.6871,30.7232,61185.0
2020-10-15 11:05:00,34.01,34.07,33.98,34.05,132154.0,30.7232,30.7774,30.6961,30.7593,132154.0
2020-10-15 11:10:00,34.06,34.06,33.94,33.94,68327.0,30.7684,30.7684,30.66,30.66,68327.0
2020-10-15 11:15:00,33.94,33.94,33.82,33.83,63013.0,30.66,30.66,30.5516,30.5606,63013.0
2020-10-15 11:20:00,33.83,33.84,33.79,33.83,48975.0,30.5606,30.5696,30.5245,30.5606,48975.0
2020-10-15 11:25:00,33.83,33.83,33.76,33.78,43216.0,30.5606,30.5606,30.4974,30.5154,43216.0
2020-10-15 11:30:00,33.78,33.83,33.77,33.82,49955.0,30.5154,30.5606,30.5064,30.5516,49955.0
2020-10-15 11:35:00,33.82,33.86,33.79,33.84,40558.0,30.5516,30.5877,30.5245,30.5696,40558.0
2020-10-15 11:40:00,33.83,33.87,33.8,33.82,64509.0,30.5606,30.5967,30.5335,30.5516,64509.0
2020-10-15 11:45:00,33.82,33.83,33.8,33.82,22514.0,30.5516,30.5606,30.5335,30.5516,22514.0
2020-10-15 11:50:00,33.82,33.88,33.77,33.87,238719.0,30.5516,30.6058,30.5064,30.5967,238719.0
2020-10-15 11:55:00,33.88,33.9,33.87,33.88,31678.0,30.6058,30.6238,30.5967,30.6058,31678.0
2020-10-15 12:00:00,33.87,33.92,33.85,33.9,28927.0,30.5967,30.6419,30.5787,30.6238,28927.0
2020-10-15 12:05:00,33.9,33.93,33.9,33.92,19753.0,30.6238,30.6509,30.6238,30.6419,19753.0
2020-10-15 12:10:00,33.93,33.93,33.87,33.88,25789.0,30.6509,30.6509,30.5967,30.6058,25789.0
2020-10-15 12:15:00,33.87,33.9,33.86,33.89,27081.0,30.5967,30.6238,30.5877,30.6148,27081.0
2020-10-15 12:20:00,33.89,33.91,33.87,33.9,23136.0,30.6148,30.6329,30.5967,30.6238,23136.0
2020-10-15 12:25:00,33.9,33.92,33.9,33.91,14902.0,30.6238,30.6419,30.6238,30.6329,14902.0
2020-10-15 12:30:00,33.92,33.94,33.9,33.91,29272.0,30.6419,30.66,30.6238,30.6329,29272.0
2020-10-15 12:35:00,33.91,33.93,33.9,33.91,19872.0,30.6329,30.6509,30.6238,30.6329,19872.0
2020-10-15 12:40:00,33.91,33.96,33.9,33.9,33143.0,30.6329,30.678,30.6238,30.6238,33143.0
2020-10-15 12:45:00,33.9,33.94,33.88,33.92,15105.0,30.6238,30.66,30.6058,30.6419,15105.0
2020-10-15 12:50:00,33.93,33.96,33.9,33.95,22573.0,30.6509,30.678,30.6238,30.669,22573.0
2020-10-15 12:55:00,33.95,33.99,33.95,33.98,17254.0,30.669,30.7051,30.669,30.6961,17254.0
2020-10-15 13:00:00,33.98,33.99,33.92,33.93,57413.0,30.6961,30.7051,30.6419,30.6509,57413.0
2020-10-15 13:05:00,33.93,33.95,33.91,33.95,18961.0,30.6509,30.669,30.6329,30.669,18961.0
2020-10-15 13:10:00,33.95,33.99,33.94,33.98,29799.0,30.669,30.7051,30.66,30.6961,29799.0
2020-10-15 13:15:00,33.99,34.01,33.98,34.0,45573.0,30.7051,30.7232,30.6961,30.7142,45573.0
2020-10-15 13:20:00,34.0,34.01,33.99,34.0,34296.0,30.7142,30.7232,30.7051,30.7142,34296.0
2020-10-15 13:25:00,34.0,34.01,33.98,33.99,42200.0,30.7142,30.7232,30.6961,30.7051,42200.0
2020-10-15 13:30:00,34.0,34.01,33.95,33.97,51227.0,30.7142,30.7232,30.669,30.6871,51227.0
2020-10-15 13:35:00,33.98,34.0,33.91,33.91,30957.0,30.6961,30.7142,30.6329,30.6329,30957.0
2020-10-15 13:40:00,33.92,33.95,33.88,33.95,57829.0,30.6419,30.669,30.6058,30.669,57829.0
2020-10-15 13:45:00,33.95,33.98,33.94,33.96,60994.0,30.669,30.6961,30.66,30.678,60994.0
2020-10-15 13:50:00,33.96,33.99,33.94,33.96,38889.0,30.678,30.7051,30.66,30.678,38889.0
2020-10-15 13:55:00,33.97,33.97,33.94,33.95,21624.0,30.6871,30.6871,30.66,30.669,21624.0
2020-10-15 14:00:00,33.96,34.0,33.96,34.0,20382.0,30.678,30.7142,30.678,30.7142,20382.0
2020-10-15 14:05:00,34.0,34.04,33.99,34.02,81687.0,30.7142,30.7503,30.7051,30.7322,81687.0
2020-10-15 14:10:00,34.01,34.02,33.97,34.0,25234.0,30.7232,30.7322,30.6871,30.7142,25234.0
2020-10-15 14:15:00,34.0,34.03,33.99,34.0,20522.0,30.7142,30.7413,30.7051,30.7142,20522.0
2020-10-15 14:20:00,34.0,34.0,33.96,33.97,26813.0,30.7142,30.7142,30.678,30.6871,26813.0
2020-10-15 14:25:00,33.97,33.98,33.93,33.94,25356.0,30.6871,30.6961,30.6509,30.66,25356.0
2020-10-15 14:30:00,33.94,33.98,33.93,33.97,23859.0,30.66,30.6961,30.6509,30.6871,23859.0
2020-10-15 14:35:00,33.97,33.98,33.93,33.98,27409.0,30.6871,30.6961,30.6509,30.6961,27409.0
2020-10-15 14:40:00,33.98,33.99,33.94,33.94,29358.0,30.6961,30.7051,30.66,30.66,29358.0
2020-10-15 14:45:00,33.95,33.97,33.94,33.97,21261.0,30.669,30.6871,30.66,30.6871,21261.0
2020-10-15 14:50:00,33.98,34.0,33.97,34.0,42873.0,30.6961,30.7142,30.6871,30.7142,42873.0
2020-10-15 14:55:00,34.0,34.0,33.98,33.98,43851.0,30.7142,30.7142,30.6961,30.6961,43851.0
2020-10-15 15:00:00,33.98,34.02,33.98,33.98,71089.0,30.6961,30.7322,30.6961,30.6961,71089.0
2020-10-15 15:05:00,33.98,34.0,33.97,33.98,28942.0,30.6961,30.7142,30.6871,30.6961,28942.0
2020-10-15 15:10:00,33.99,34.0,33.97,33.98,36855.0,30.7051,30.7142,30.6871,30.6961,36855.0
2020-10-15 15:15:00,33.99,34.01,33.96,33.98,54364.0,30.7051,30.7232,30.678,30.6961,54364.0
2020-10-15 15:20:00,33.98,34.01,33.98,34.01,40898.0,30.6961,30.7232,30.6961,30.7232,40898.0
2020-10-15 15:25:00,34.01,34.05,33.99,34.0,85026.0,30.7232,30.7593,30.7051,30.7142,85026.0
2020-10-15 15:30:00,34.0,34.03,33.99,34.02,112500.0,30.7142,30.7413,30.7051,30.7322,112500.0
2020-10-15 15:35:00,34.01,34.04,33.99,34.0,100600.0,30.7232,30.7503,30.7051,30.7142,100600.0
2020-10-15 15:40:00,34.0,34.02,33.98,33.98,116239.0,30.7142,30.7322,30.6961,30.6961,116239.0
2020-10-15 15:45:00,33.98,34.0,33.93,33.94,96601.0,30.6961,30.7142,30.6509,30.66,96601.0
2020-10-15 15:50:00,33.93,33.97,33.93,33.95,147042.0,30.6509,30.6871,30.6509,30.669,147042.0
2020-10-15 15:55:00,33.95,34.0,33.95,33.97,345919.0,30.669,30.7142,30.669,30.6871,345919.0
2020-10-16 09:30:00,34.09,34.27,34.05,34.26,395784.0,30.7955,30.9581,30.7593,30.949,395784.0
2020-10-16 09:35:00,34.27,34.33,34.22,34.23,136823.0,30.9581,31.0123,30.9129,30.9219,136823.0
2020-10-16 09:40:00,34.24,34.26,34.09,34.1,63294.0,30.931,30.949,30.7955,30.8045,63294.0
2020-10-16 09:45:00,34.11,34.12,34.05,34.06,81916.0,30.8135,30.8226,30.7593,30.7684,81916.0
2020-10-16 09:50:00,34.07,34.13,34.02,34.05,70725.0,30.7774,30.8316,30.7322,30.7593,70725.0
2020-10-16 09:55:00,34.06,34.09,33.95,33.98,47376.0,30.7684,30.7955,30.669,30.6961,47376.0
2020-10-16 10:00:00,33.98,34.03,33.95,34.03,33465.0,30.6961,30.7413,30.669,30.7413,33465.0
2020-10-16 10:05:00,34.04,34.08,34.0,34.05,35750.0,30.7503,30.7864,30.7142,30.7593,35750.0
2020-10-16 10:10:00,34.05,34.05,34.02,34.03,26572.0,30.7593,30.7593,30.7322,30.7413,26572.0
2020-10-16 10:15:00,34.02,34.04,34.01,34.03,15633.0,30.7322,30.7503,30.7232,30.7413,15633.0
2020-10-16 10:20:00,34.02,34.05,33.98,34.04,20759.0,30.7322,30.7593,30.6961,30.7503,20759.0
2020-10-16 10:25:00,34.03,34.09,34.02,34.09,27470.0,30.7413,30.7955,30.7322,30.7955,27470.0
2020-10-16 10:30:00,34.09,34.09,34.0,34.02,29604.0,30.7955,30.7955,30.7142,30.7322,29604.0
2020-10-16 10:35:00,34.02,34.05,33.96,34.0,101613.0,30.7322,30.7593,30.678,30.7142,101613.0
2020-10-16 10:40:00,33.99,34.09,33.95,34.09,205209.0,30.7051,30.7955,30.669,30.7955,205209.0
2020-10-16 10:45:00,34.09,34.16,34.08,34.15,54102.0,30.7955,30.8587,30.7864,30.8497,54102.0
2020-10-16 10:50:00,34.14,34.18,34.14,34.16,30970.0,30.8406,30.8768,30.8406,30.8587,30970.0
2020-10-16 10:55:00,34.17,34.22,34.16,34.2,42924.0,30.8677,30.9129,30.8587,30.8948,42924.0
2020-10-16 11:00:00,34.2,34.22,34.16,34.2,42984.0,30.8948,30.9129,30.8587,30.8948,42984.0
2020-10-16 11:05:00,34.2,34.23,34.19,34.2,38424.0,30.8948,30.9219,30.8858,30.8948,38424.0
2020-10-16 11:10:00,34.2,34.25,34.16,34.23,47029.0,30.8948,30.94,30.8587,30.9219,47029.0
2020-10-16 11:15:00,34.23,34.25,34.2,34.25,29421.0,30.9219,30.94,30.8948,30.94,29421.0
2020-10-16 11:20:00,34.24,34.26,34.2,34.21,31835.0,30.931,30.949,30.8948,30.9039,31835.0
2020-10-16 11:25:00,34.21,34.25,34.2,34.25,22710.0,30.9039,30.94,30.8948,30.94,22710.0
2020-10-16 11:30:00,34.25,34.29,34.24,34.25,47735.0,30.94,30.9761,30.931,30.94,47735.0
2020-10-16 11:35:00,34.25,34.25,34.21,34.22,14664.0,30.94,30.94,30.9039,30.9129,14664.0
2020-10-16 11:40:00,34.22,34.25,34.21,34.23,17015.0,30.9129,30.94,30.9039,30.9219,17015.0
2020-10-16 11:45:00,34.22,34.24,34.2,34.24,23760.0,30.9129,30.931,30.8948,30.931,23760.0
2020-10-16 11:50:00,34.25,34.26,34.23,34.23,17397.0,30.94,30.949,30.9219,30.9219,17397.0
2020-10-16 11:55:00,34.22,34.23,34.19,34.2,18140.0,30.9129,30.9219,30.8858,30.8948,18140.0
2020-10-16 12:00:00,34.2,34.22,34.19,34.2,14647.0,30.8948,30.9129,30.8858,30.8948,14647.0
2020-10-16 12:05:00,34.19,34.23,34.16,34.23,35195.0,30.8858,30.9219,30.8587,30.9219,35195.0
2020-10-16 12:10:00,34.22,34.25,34.19,34.25,23169.0,30.9129,30.94,30.8858,30.94,23169.0
2020-10-16 12:15:00,34.25,34.29,34.24,34.27,21946.0,30.94,30.9761,30.931,30.9581,21946.0
2020-10-16 12:20:00,34.27,34.3,34.25,34.3,43712.0,30.9581,30.9852,30.94,30.9852,43712.0
2020-10-16 12:25:00,34.3,34.32,34.28,34.29,16750.0,30.9852,31.0032,30.9671,30.9761,16750.0
2020-10-16 12:30:00,34.29,34.3,34.28,34.3,57043.0,30.9761,30.9852,30.9671,30.9852,57043.0
2020-10-16 12:35:00,34.3,34.31,34.27,34.31,49083.0,30.9852,30.9942,30.9581,30.9942,49083.0
2020-10-16 12:40:00,34.31,34.33,34.25,34.26,58093.0,30.9942,31.0123,30.94,30.949,58093.0
2020-10-16 12:45:00,34.26,34.29,34.17,34.2,136259.0,30.949,30.9761,30.8677,30.8948,136259.0
2020-10-16 12:50:00,34.2,34.2,34.14,34.19,23049.0,30.8948,30.8948,30.8406,30.8858,23049.0
2020-10-16 12:55:00,34.19,34.2,34.15,34.18,25261.0,30.8858,30.8948,30.8497,30.8768,25261.0
2020-10-16 13:00:00,34.18,34.19,34.16,34.16,13038.0,30.8768,30.8858,30.8587,30.8587,13038.0
2020-10-16 13:05:00,34.16,34.17,34.14,34.15,9549.0,30.8587,30.8677,30.8406,30.8497,9549.0
2020-10-16 13:10:00,34.14,34.17,34.12,34.13,18090.0,30.8406,30.8677,30.8226,30.8316,18090.0
2020-10-16 13:15:00,34.13,34.17,34.11,34.16,55446.0,30.8316,30.8677,30.8135,30.8587,55446.0
2020-10-16 13:20:00,34.16,34.17,34.14,34.16,17918.0,30.8587,30.8677,30.8406,30.8587,17918.0
2020-10-16 13:25:00,34.16,34.21,34.15,34.2,20443.0,30.8587,30.9039,30.8497,30.8948,20443.0
2020-10-16 13:30:00,34.2,34.21,34.17,34.2,14372.0,30.8948,30.9039,30.8677,30.8948,14372.0
2020-10-16 13:35:00,34.2,34.21,34.16,34.17,18179.0,30.8948,30.9039,30.8587,30.8677,18179.0
2020-10-16 13:40:00,34.17,34.17,34.14,34.15,17720.0,30.8677,30.8677,30.8406,30.8497,17720.0
2020-10-16 13:45:00,34.15,34.16,34.13,34.13,8993.0,30.8497,30.8587,30.8316,30.8316,8993.0
2020-10-16 13:50:00,34.14,34.16,34.13,34.16,14057.0,30.8406,30.8587,30.8316,30.8587,14057.0
2020-10-16 13:55:00,34.16,34.18,34.14,34.16,17022.0,30.8587,30.8768,30.8406,30.8587,17022.0
2020-10-16 14:00:00,34.16,34.21,34.16,34.18,32023.0,30.8587,30.9039,30.8587,30.8768,32023.0
2020-10-16 14:05:00,34.18,34.2,34.16,34.19,25316.0,30.8768,30.8948,30.8587,30.8858,25316.0
2020-10-16 14:10:00,34.18,34.22,34.17,34.2,17938.0,30.8768,30.9129,30.8677,30.8948,17938.0
2020-10-16 14:15:00,34.2,34.2,34.17,34.18,20888.0,30.8948,30.8948,30.8677,30.8768,20888.0
2020-10-16 14:20:00,34.18,34.21,34.17,34.2,16848.0,30.8768,30.9039,30.8677,30.8948,16848.0
2020-10-16 14:25:00,34.2,34.21,34.19,34.2,13158.0,30.8948,30.9039,30.8858,30.8948,13158.0
2020-10-16 14:30:00,34.2,34.23,34.2,34.21,19371.0,30.8948,30.9219,30.8948,30.9039,19371.0
2020-10-16 14:35:00,34.21,34.23,34.21,34.21,22024.0,30.9039,30.9219,30.9039,30.9039,22024.0
2020-10-16 14:40:00,34.22,34.22,34.2,34.22,16800.0,30.9129,30.9129,30.8948,30.9129,16800.0
2020-10-16 14:45:00,34.22,34.22,34.17,34.2,23677.0,30.9129,30.9129,30.8677,30.8948,23677.0
2020-10-16 14:50:00,34.2,34.22,34.19,34.21,18119.0,30.8948,30.9129,30.8858,30.9039,18119.0
2020-10-16 14:55:00,34.21,34.21,34.18,34.19,21845.0,30.9039,30.9039,30.8768,30.8858,21845.0
2020-10-16 15:00:00,34.2,34.2,34.17,34.18,27299.0,30.8948,30.8948,30.8677,30.8768,27299.0
2020-10-16 15:05:00,34.17,34.18,34.14,34.15,39954.0,30.8677,30.8768,30.8406,30.8497,39954.0
2020-10-16 15:10:00,34.14,34.15,34.12,34.13,27483.0,30.8406,30.8497,30.8226,30.8316,27483.0
2020-10-16 15:15:00,34.14,34.14,34.1,34.11,24755.0,30.8406,30.8406,30.8045,30.8135,24755.0
2020-10-16 15:20:00,34.11,34.11,34.08,34.11,35860.0,30.8135,30.8135,30.7864,30.8135,35860.0
2020-10-16 15:25:00,34.11,34.12,34.08,34.09,40343.0,30.8135,30.8226,30.7864,30.7955,40343.0
2020-10-16 15:30:00,34.09,34.18,34.08,34.18,67035.0,30.7955,30.8768,30.7864,30.8768,67035.0
2020-10-16 15:35:00,34.19,34.2,34.16,34.2,67457.0,30.8858,30.8948,30.8587,30.8948,67457.0
2020-10-16 15:40:00,34.2,34.22,34.16,34.19,133758.0,30.8948,30.9129,30.8587,30.8858,133758.0
2020-10-16 15:45:00,34.2,34.2,34.14,34.15,138853.0,30.8948,30.8948,30.8406,30.8497,138853.0
2020-10-16 15:50:00,34.15,34.17,34.11,34.13,156189.0,30.8497,30.8677,30.8135,30.8316,156189.0
2020-10-16 15:55:00,34.13,34.14,34.07,34.08,275220.0,30.8316,30.8406,30.7774,30.7864,275220.0
2020-10-19 09:30:00,34.07,34.35,34.07,34.32,98072.0,30.7774,31.0303,30.7774,31.0032,98072.0
2020-10-19 09:35:00,34.31,34.34,34.18,34.31,64871.0,30.9942,31.0213,30.8768,30.9942,64871.0
2020-10-19 09:40:00,34.3,34.33,34.18,34.24,53833.0,30.9852,31.0123,30.8768,30.931,53833.0
2020-10-19 09:45:00,34.25,34.27,34.22,34.26,33117.0,30.94,30.9581,30.9129,30.949,33117.0
2020-10-19 09:50:00,34.26,34.26,34.19,34.25,28153.0,30.949,30.949,30.8858,30.94,28153.0
2020-10-19 09:55:00,34.25,34.27,34.22,34.23,95339.0,30.94,30.9581,30.9129,30.9219,95339.0
2020-10-19 10:00:00,34.23,34.24,34.14,34.2,56305.0,30.9219,30.931,30.8406,30.8948,56305.0
2020-10-19 10:05:00,34.2,34.2,34.09,34.13,46964.0,30.8948,30.8948,30.7955,30.8316,46964.0
2020-10-19 10:10:00,34.12,34.17,34.07,34.16,24271.0,30.8226,30.8677,30.7774,30.8587,24271.0
2020-10-19 10:15:00,34.16,34.24,34.15,34.23,29675.0,30.8587,30.931,30.8497,30.9219,29675.0
2020-10-19 10:20:00,34.23,34.25,34.18,34.18,46292.0,30.9219,30.94,30.8768,30.8768,46292.0
2020-10-19 10:25:00,34.17,34.2,34.08,34.13,107451.0,30.8677,30.8948,30.7864,30.8316,107451.0
2020-10-19 10:30:00,34.13,34.16,34.08,34.1,37781.0,30.8316,30.8587,30.7864,30.8045,37781.0
2020-10-19 10:35:00,34.1,34.1,34.04,34.05,44517.0,30.8045,30.8045,30.7503,30.7593,44517.0
2020-10-19 10:40:00,34.05,34.13,34.05,34.09,29231.0,30.7593,30.8316,30.7593,30.7955,29231.0
2020-10-19 10:45:00,34.08,34.1,34.05,34.07,31611.0,30.7864,30.8045,30.7593,30.7774,31611.0
2020-10-19 10:50:00,34.08,34.1,34.06,34.06,21192.0,30.7864,30.8045,30.7684,30.7684,21192.0
2020-10-19 10:55:00,34.06,34.06,33.99,33.99,40950.0,30.7684,30.7684,30.7051,30.7051,40950.0
2020-10-19 11:00:00,34.0,34.02,33.99,34.0,32125.0,30.7142,30.7322,30.7051,30.7142,32125.0
2020-10-19 11:05:00,34.0,34.01,33.96,33.98,67062.0,30.7142,30.7232,30.678,30.6961,67062.0
2020-10-19 11:10:00,33.98,33.99,33.9,33.93,48415.0,30.6961,30.7051,30.6238,30.6509,48415.0
2020-10-19 11:15:00,33.93,33.93,33.84,33.88,53349.0,30.6509,30.6509,30.5696,30.6058,53349.0
2020-10-19 11:20:00,33.88,33.88,33.79,33.8,74725.0,30.6058,30.6058,30.5245,30.5335,74725.0
2020-10-19 11:25:00,33.8,33.81,33.77,33.8,67273.0,30.5335,30.5425,30.5064,30.5335,67273.0
2020-10-19 11:30:00,33.81,33.83,33.76,33.81,69743.0,30.5425,30.5606,30.4974,30.5425,69743.0
2020-10-19 11:35:00,33.81,33.87,33.8,33.86,62546.0,30.5425,30.5967,30.5335,30.5877,62546.0
2020-10-19 11:40:00,33.86,33.88,33.85,33.88,100096.0,30.5877,30.6058,30.5787,30.6058,100096.0
2020-10-19 11:45:00,33.88,33.96,33.87,33.95,70822.0,30.6058,30.678,30.5967,30.669,70822.0
2020-10-19 11:50:00,33.95,33.99,33.94,33.97,42629.0,30.669,30.7051,30.66,30.6871,42629.0
2020-10-19 11:55:00,33.97,34.04,33.96,34.04,29249.0,30.6871,30.7503,30.678,30.7503,29249.0
2020-10-19 12:00:00,34.04,34.08,34.0,34.05,46280.0,30.7503,30.7864,30.7142,30.7593,46280.0
2020-10-19 12:05:00,34.06,34.07,34.02,34.04,31862.0,30.7684,30.7774,30.7322,30.7503,31862.0
2020-10-19 12:10:00,34.04,34.07,34.02,34.03,37723.0,30.7503,30.7774,30.7322,30.7413,37723.0
2020-10-19 12:15:00,34.03,34.06,34.02,34.03,24588.0,30.7413,30.7684,30.7322,30.7413,24588.0
2020-10-19 12:20:00,34.03,34.08,33.99,34.05,157963.0,30.7413,30.7864,30.7051,30.7593,157963.0
2020-10-19 12:25:00,34.04,34.06,34.01,34.01,25433.0,30.7503,30.7684,30.7232,30.7232,25433.0
2020-10-19 12:30:00,34.01,34.07,34.0,34.07,20583.0,30.7232,30.7774,30.7142,30.7774,20583.0
2020-10-19 12:35:00,34.07,34.1,34.04,34.1,46874.0,30.7774,30.8045,30.7503,30.8045,46874.0
2020-10-19 12:40:00,34.1,34.1,34.03,34.03,193825.0,30.8045,30.8045,30.7413,30.7413,193825.0
2020-10-19 12:45:00,34.04,34.09,34.01,34.09,68235.0,30.7503,30.7955,30.7232,30.7955,68235.0
2020-10-19 12:50:00,34.09,34.1,34.08,34.09,59767.0,30.7955,30.8045,30.7864,30.7955,59767.0
2020-10-19 12:55:00,34.08,34.13,34.07,34.11,53888.0,30.7864,30.8316,30.7774,30.8135,53888.0
2020-10-19 13:00:00,34.11,34.16,34.09,34.09,64551.0,30.8135,30.8587,30.7955,30.7955,64551.0
2020-10-19 13:05:00,34.09,34.12,34.07,34.07,34959.0,30.7955,30.8226,30.7774,30.7774,34959.0
2020-10-19 13:10:00,34.08,34.12,34.07,34.11,20177.0,30.7864,30.8226,30.7774,30.8135,20177.0
2020-10-19 13:15:00,34.11,34.12,34.08,34.09,21982.0,30.8135,30.8226,30.7864,30.7955,21982.0
2020-10-19 13:20:00,34.09,34.14,34.09,34.11,44198.0,30.7955,30.8406,30.7955,30.8135,44198.0
2020-10-19 13:25:00,34.1,34.13,34.08,34.13,28297.0,30.8045,30.8316,30.7864,30.8316,28297.0
2020-10-19 13:30:00,34.13,34.13,34.08,34.09,47093.0,30.8316,30.8316,30.7864,30.7955,47093.0
2020-10-19 13:35:00,34.08,34.1,34.06,34.06,28635.0,30.7864,30.8045,30.7684,30.7684,28635.0
2020-10-19 13:40:00,34.06,34.08,34.02,34.05,22092.0,30.7684,30.7864,30.7322,30.7593,22092.0
2020-10-19 13:45:00,34.05,34.05,33.99,34.02,27405.0,30.7593,30.7593,30.7051,30.7322,27405.0
2020-10-19 13:50:00,34.02,34.03,33.99,34.02,33288.0,30.7322,30.7413,30.7051,30.7322,33288.0
2020-10-19 13:55:00,34.01,34.05,34.0,34.03,35273.0,30.7232,30.7593,30.7142,30.7413,35273.0
2020-10-19 14:00:00,34.04,34.05,34.0,34.02,35579.0,30.7503,30.7593,30.7142,30.7322,35579.0
2020-10-19 14:05:00,34.02,34.04,34.0,34.03,38401.0,30.7322,30.7503,30.7142,30.7413,38401.0
2020-10-19 14:10:00,34.03,34.06,34.01,34.05,26261.0,30.7413,30.7684,30.7232,30.7593,26261.0
2020-10-19 14:15:00,34.05,34.1,34.05,34.09,29647.0,30.7593,30.8045,30.7593,30.7955,29647.0
2020-10-19 14:20:00,34.09,34.13,34.08,34.12,42285.0,30.7955,30.8316,30.7864,30.8226,42285.0
2020-10-19 14:25:00,34.12,34.13,34.08,34.08,30747.0,30.8226,30.8316,30.7864,30.7864,30747.0
2020-10-19 14:30:00,34.09,34.1,34.02,34.04,35274.0,30.7955,30.8045,30.7322,30.7503,35274.0
2020-10-19 14:35:00,34.04,34.04,34.01,34.03,127905.0,30.7503,30.7503,30.7232,30.7413,127905.0
2020-10-19 14:40:00,34.03,34.04,33.95,33.96,44391.0,30.7413,30.7503,30.669,30.678,44391.0
2020-10-19 14:45:00,33.96,33.96,33.85,33.85,44232.0,30.678,30.678,30.5787,30.5787,44232.0
2020-10-19 14:50:00,33.85,33.86,33.8,33.82,33258.0,30.5787,30.5877,30.5335,30.5516,33258.0
2020-10-19 14:55:00,33.82,33.85,33.78,33.79,32838.0,30.5516,30.5787,30.5154,30.5245,32838.0
2020-10-19 15:00:00,33.78,33.79,33.71,33.76,63388.0,30.5154,30.5245,30.4522,30.4974,63388.0
2020-10-19 15:05:00,33.76,33.8,33.75,33.79,64662.0,30.4974,30.5335,30.4883,30.5245,64662.0
2020-10-19 15:10:00,33.8,33.89,33.77,33.87,195961.0,30.5335,30.6148,30.5064,30.5967,195961.0
2020-10-19 15:15:00,33.86,33.9,33.82,33.85,105377.0,30.5877,30.6238,30.5516,30.5787,105377.0
2020-10-19 15:20:00,33.84,33.89,33.83,33.86,83747.0,30.5696,30.6148,30.5606,30.5877,83747.0
2020-10-19 15:25:00,33.86,33.89,33.85,33.89,160031.0,30.5877,30.6148,30.5787,30.6148,160031.0
2020-10-19 15:30:00,33.89,33.94,33.88,33.93,112207.0,30.6148,30.66,30.6058,30.6509,112207.0
2020-10-19 15:35:00,33.94,33.99,33.93,33.98,110093.0,30.66,30.7051,30.6509,30.6961,110093.0
2020-10-19 15:40:00,33.97,33.98,33.92,33.92,108062.0,30.6871,30.6961,30.6419,30.6419,108062.0
2020-10-19 15:45:00,33.93,33.95,33.87,33.89,119344.0,30.6509,30.669,30.5967,30.6148,119344.0
2020-10-19 15:50:00,33.9,33.9,33.8,33.82,154025.0,30.6238,30.6238,30.5335,30.5516,154025.0
2020-10-19 15:55:00,33.82,33.9,33.81,33.89,402942.0,30.5516,30.6238,30.5425,30.6148,402942.0
2020-10-20 09:30:00,34.04,34.04,33.88,33.94,163442.0,30.7503,30.7503,30.6058,30.66,163442.0
2020-10-20 09:35:00,33.95,33.97,33.86,33.89,66623.0,30.669,30.6871,30.5877,30.6148,66623.0
2020-10-20 09:40:00,33.89,33.89,33.8,33.85,62292.0,30.6148,30.6148,30.5335,30.5787,62292.0
2020-10-20 09:45:00,33.86,33.88,33.81,33.82,162882.0,30.5877,30.6058,30.5425,30.5516,162882.0
2020-10-20 09:50:00,33.81,33.82,33.67,33.72,105743.0,30.5425,30.5516,30.4161,30.4612,105743.0
2020-10-20 09:55:00,33.73,33.79,33.69,33.79,59662.0,30.4703,30.5245,30.4341,30.5245,59662.0
2020-10-20 10:00:00,33.79,33.8,33.71,33.72,53610.0,30.5245,30.5335,30.4522,30.4612,53610.0
2020-10-20 10:05:00,33.73,33.81,33.72,33.76,70070.0,30.4703,30.5425,30.4612,30.4974,70070.0
2020-10-20 10:10:00,33.76,33.79,33.64,33.66,170146.0,30.4974,30.5245,30.389,30.407,170146.0
2020-10-20 10:15:00,33.65,33.66,33.56,33.59,121997.0,30.398,30.407,30.3167,30.3438,121997.0
2020-10-20 10:20:00,33.59,33.67,33.57,33.66,58909.0,30.3438,30.4161,30.3257,30.407,58909.0
2020-10-20 10:25:00,33.66,33.68,33.62,33.64,30450.0,30.407,30.4251,30.3709,30.389,30450.0
2020-10-20 10:30:00,33.64,33.73,33.61,33.72,221756.0,30.389,30.4703,30.3619,30.4612,221756.0
2020-10-20 10:35:00,33.71,33.72,33.63,33.64,118748.0,30.4522,30.4612,30.3799,30.389,118748.0
2020-10-20 10:40:00,33.63,33.65,33.59,33.64,113745.0,30.3799,30.398,30.3438,30.389,113745.0
2020-10-20 10:45:00,33.65,33.69,33.63,33.69,49669.0,30.398,30.4341,30.3799,30.4341,49669.0
2020-10-20 10:50:00,33.68,33.75,33.68,33.73,85504.0,30.4251,30.4883,30.4251,30.4703,85504.0
2020-10-20 10:55:00,33.74,33.77,33.66,33.66,68028.0,30.4793,30.5064,30.407,30.407,68028.0
2020-10-20 11:00:00,33.67,33.71,33.65,33.7,57559.0,30.4161,30.4522,30.398,30.4432,57559.0
2020-10-20 11:05:00,33.7,33.75,33.7,33.73,63952.0,30.4432,30.4883,30.4432,30.4703,63952.0
2020-10-20 11:10:00,33.73,33.77,33.72,33.74,41533.0,30.4703,30.5064,30.4612,30.4793,41533.0
2020-10-20 11:15:00,33.75,33.79,33.74,33.79,26499.0,30.4883,30.5245,30.4793,30.5245,26499.0
2020-10-20 11:20:00,33.78,33.81,33.77,33.8,33544.0,30.5154,30.5425,30.5064,30.5335,33544.0
2020-10-20 11:25:00,33.79,33.83,33.79,33.8,28171.0,30.5245,30.5606,30.5245,30.5335,28171.0
2020-10-20 11:30:00,33.8,33.81,33.73,33.74,52947.0,30.5335,30.5425,30.4703,30.4793,52947.0
2020-10-20 11:35:00,33.74,33.76,33.72,33.73,32243.0,30.4793,30.4974,30.4612,30.4703,32243.0
2020-10-20 11:40:00,33.73,33.76,33.7,33.75,33996.0,30.4703,30.4974,30.4432,30.4883,33996.0
2020-10-20 11:45:00,33.76,33.76,33.73,33.75,64699.0,30.4974,30.4974,30.4703,30.4883,64699.0
2020-10-20 11:50:00,33.75,33.76,33.73,33.74,28762.0,30.4883,30.4974,30.4703,30.4793,28762.0
2020-10-20 11:55:00,33.75,33.75,33.69,33.69,30146.0,30.4883,30.4883,30.4341,30.4341,30146.0
2020-10-20 12:00:00,33.7,33.71,33.65,33.7,70213.0,30.4432,30.4522,30.398,30.4432,70213.0
2020-10-20 12:05:00,33.7,33.71,33.66,33.66,25549.0,30.4432,30.4522,30.407,30.407,25549.0
2020-10-20 12:10:00,33.66,33.68,33.64,33.65,37908.0,30.407,30.4251,30.389,30.398,37908.0
2020-10-20 12:15:00,33.65,33.68,33.63,33.68,32939.0,30.398,30.4251,30.3799,30.4251,32939.0
2020-10-20 12:20:00,33.68,33.69,33.67,33.67,20165.0,30.4251,30.4341,30.4161,30.4161,20165.0
2020-10-20 12:25:00,33.67,33.69,33.66,33.66,31277.0,30.4161,30.4341,30.407,30.407,31277.0
2020-10-20 12:30:00,33.67,33.77,33.66,33.77,42182.0,30.4161,30.5064,30.407,30.5064,42182.0
2020-10-20 12:35:00,33.77,33.78,33.72,33.72,35597.0,30.5064,30.5154,30.4612,30.4612,35597.0
2020-10-20 12:40:00,33.72,33.73,33.69,33.7,29135.0,30.4612,30.4703,30.4341,30.4432,29135.0
2020-10-20 12:45:00,33.69,33.7,33.66,33.66,19481.0,30.4341,30.4432,30.407,30.407,19481.0
2020-10-20 12:50:00,33.66,33.67,33.63,33.65,26552.0,30.407,30.4161,30.3799,30.398,26552.0
2020-10-20 12:55:00,33.64,33.66,33.62,33.63,40993.0,30.389,30.407,30.3709,30.3799,40993.0
2020-10-20 13:00:00,33.63,33.63,33.58,33.6,41084.0,30.3799,30.3799,30.3348,30.3528,41084.0
2020-10-20 13:05:00,33.6,33.6,33.56,33.57,44979.0,30.3528,30.3528,30.3167,30.3257,44979.0
2020-10-20 13:10:00,33.57,33.58,33.52,33.53,112045.0,30.3257,30.3348,30.2806,30.2896,112045.0
2020-10-20 13:15:00,33.52,33.61,33.52,33.58,43604.0,30.2806,30.3619,30.2806,30.3348,43604.0
2020-10-20 13:20:00,33.59,33.68,33.59,33.68,23028.0,30.3438,30.4251,30.3438,30.4251,23028.0
2020-10-20 13:25:00,33.68,33.72,33.66,33.7,45849.0,30.4251,30.4612,30.407,30.4432,45849.0
2020-10-20 13:30:00,33.7,33.74,33.69,33.74,25446.0,30.4432,30.4793,30.4341,30.4793,25446.0
2020-10-20 13:35:00,33.73,33.75,33.7,33.7,24642.0,30.4703,30.4883,30.4432,30.4432,24642.0
2020-10-20 13:40:00,33.7,33.73,33.7,33.72,25616.0,30.4432,30.4703,30.4432,30.4612,25616.0
2020-10-20 13:45:00,33.72,33.73,33.7,33.71,24939.0,30.4612,30.4703,30.4432,30.4522,24939.0
2020-10-20 13:50:00,33.71,33.72,33.69,33.7,27234.0,30.4522,30.4612,30.4341,30.4432,27234.0
2020-10-20 13:55:00,33.71,33.71,33.66,33.68,39004.0,30.4522,30.4522,30.407,30.4251,39004.0
2020-10-20 14:00:00,33.69,33.69,33.66,33.66,31665.0,30.4341,30.4341,30.407,30.407,31665.0
2020-10-20 14:05:00,33.65,33.67,33.62,33.66,29038.0,30.398,30.4161,30.3709,30.407,29038.0
2020-10-20 14:10:00,33.66,33.69,33.66,33.68,22993.0,30.407,30.4341,30.407,30.4251,22993.0
2020-10-20 14:15:00,33.68,33.69,33.65,33.66,145329.0,30.4251,30.4341,30.398,30.407,145329.0
2020-10-20 14:20:00,33.66,33.67,33.57,33.58,57057.0,30.407,30.4161,30.3257,30.3348,57057.0
2020-10-20 14:25:00,33.59,33.61,33.57,33.59,60586.0,30.3438,30.3619,30.3257,30.3438,60586.0
2020-10-20 14:30:00,33.59,33.61,33.55,33.55,42432.0,30.3438,30.3619,30.3077,30.3077,42432.0
2020-10-20 14:35:00,33.55,33.56,33.53,33.55,57122.0,30.3077,30.3167,30.2896,30.3077,57122.0
2020-10-20 14:40:00,33.55,33.58,33.52,33.54,64703.0,30.3077,30.3348,30.2806,30.2986,64703.0
2020-10-20 14:45:00,33.54,33.54,33.46,33.47,80359.0,30.2986,30.2986,30.2264,30.2354,80359.0
2020-10-20 14:50:00,33.46,33.48,33.45,33.47,31279.0,30.2264,30.2444,30.2173,30.2354,31279.0
2020-10-20 14:55:00,33.47,33.5,33.46,33.48,45933.0,30.2354,30.2625,30.2264,30.2444,45933.0
2020-10-20 15:00:00,33.48,33.5,33.46,33.5,32962.0,30.2444,30.2625,30.2264,30.2625,32962.0
2020-10-20 15:05:00,33.5,33.5,33.39,33.4,99689.0,30.2625,30.2625,30.1631,30.1721,99689.0
2020-10-20 15:10:00,33.4,33.4,33.34,33.4,86575.0,30.1721,30.1721,30.1179,30.1721,86575.0
2020-10-20 15:15:00,33.4,33.4,33.29,33.38,185723.0,30.1721,30.1721,30.0728,30.1541,185723.0
2020-10-20 15:20:00,33.37,33.4,33.35,33.39,53914.0,30.145,30.1721,30.127,30.1631,53914.0
2020-10-20 15:25:00,33.39,33.5,33.37,33.48,88925.0,30.1631,30.2625,30.145,30.2444,88925.0
2020-10-20 15:30:00,33.48,33.5,33.42,33.45,106200.0,30.2444,30.2625,30.1902,30.2173,106200.0
2020-10-20 15:35:00,33.45,33.46,33.36,33.4,103390.0,30.2173,30.2264,30.136,30.1721,103390.0
2020-10-20 15:40:00,33.4,33.45,33.38,33.4,234748.0,30.1721,30.2173,30.1541,30.1721,234748.0
2020-10-20 15:45:00,33.4,33.41,33.34,33.36,145472.0,30.1721,30.1812,30.1179,30.136,145472.0
2020-10-20 15:50:00,33.35,33.38,33.31,33.32,235858.0,30.127,30.1541,30.0908,30.0999,235858.0
2020-10-20 15:55:00,33.32,33.36,33.29,33.34,413305.0,30.0999,30.136,30.0728,30.1179,413305.0
2020-10-21 09:30:00,33.33,33.44,33.25,33.41,112460.0,30.1089,30.2083,30.0366,30.1812,112460.0
2020-10-21 09:35:00,33.41,33.42,33.25,33.32,69798.0,30.1812,30.1902,30.0366,30.0999,69798.0
2020-10-21 09:40:00,33.31,33.46,33.31,33.43,54638.0,30.0908,30.2264,30.0908,30.1992,54638.0
2020-10-21 09:45:00,33.43,33.56,33.42,33.5,51638.0,30.1992,30.3167,30.1902,30.2625,51638.0
2020-10-21 09:50:00,33.49,33.51,33.44,33.48,44883.0,30.2535,30.2715,30.2083,30.2444,44883.0
2020-10-21 09:55:00,33.47,33.51,33.45,33.48,35885.0,30.2354,30.2715,30.2173,30.2444,35885.0
2020-10-21 10:00:00,33.47,33.47,33.43,33.44,19130.0,30.2354,30.2354,30.1992,30.2083,19130.0
2020-10-21 10:05:00,33.44,33.47,33.39,33.39,47214.0,30.2083,30.2354,30.1631,30.1631,47214.0
2020-10-21 10:10:00,33.39,33.44,33.39,33.42,41799.0,30.1631,30.2083,30.1631,30.1902,41799.0
2020-10-21 10:15:00,33.42,33.42,33.38,33.39,34393.0,30.1902,30.1902,30.1541,30.1631,34393.0
2020-10-21 10:20:00,33.39,33.41,33.38,33.4,15130.0,30.1631,30.1812,30.1541,30.1721,15130.0
2020-10-21 10:25:00,33.39,33.4,33.35,33.39,33450.0,30.1631,30.1721,30.127,30.1631,33450.0
2020-10-21 10:30:00,33.39,33.4,33.35,33.4,22295.0,30.1631,30.1721,30.127,30.1721,22295.0
2020-10-21 10:35:00,33.39,33.46,33.38,33.46,31828.0,30.1631,30.2264,30.1541,30.2264,31828.0
2020-10-21 10:40:00,33.47,33.5,33.46,33.48,26226.0,30.2354,30.2625,30.2264,30.2444,26226.0
2020-10-21 10:45:00,33.48,33.48,33.45,33.46,20447.0,30.2444,30.2444,30.2173,30.2264,20447.0
2020-10-21 10:50:00,33.45,33.46,33.41,33.41,37436.0,30.2173,30.2264,30.1812,30.1812,37436.0
2020-10-21 10:55:00,33.41,33.43,33.36,33.37,30888.0,30.1812,30.1992,30.136,30.145,30888.0
2020-10-21 11:00:00,33.38,33.38,33.33,33.36,57281.0,30.1541,30.1541,30.1089,30.136,57281.0
2020-10-21 11:05:00,33.36,33.42,33.35,33.42,33587.0,30.136,30.1902,30.127,30.1902,33587.0
2020-10-21 11:10:00,33.41,33.47,33.36,33.45,42288.0,30.1812,30.2354,30.136,30.2173,42288.0
2020-10-21 11:15:00,33.45,33.48,33.42,33.46,28261.0,30.2173,30.2444,30.1902,30.2264,28261.0
2020-10-21 11:20:00,33.47,33.47,33.42,33.44,29080.0,30.2354,30.2354,30.1902,30.2083,29080.0
2020-10-21 11:25:00,33.44,33.48,33.41,33.47,27425.0,30.2083,30.2444,30.1812,30.2354,27425.0
2020-10-21 11:30:00,33.47,33.54,33.46,33.48,95956.0,30.2354,30.2986,30.2264,30.2444,95956.0
2020-10-21 11:35:00,33.48,33.49,33.42,33.45,29536.0,30.2444,30.2535,30.1902,30.2173,29536.0
2020-10-21 11:40:00,33.45,33.48,33.44,33.47,25138.0,30.2173,30.2444,30.2083,30.2354,25138.0
2020-10-21 11:45:00,33.46,33.47,33.42,33.44,25033.0,30.2264,30.2354,30.1902,30.2083,25033.0
2020-10-21 11:50:00,33.45,33.45,33.42,33.42,15940.0,30.2173,30.2173,30.1902,30.1902,15940.0
2020-10-21 11:55:00,33.41,33.43,33.36,33.38,39277.0,30.1812,30.1992,30.136,30.1541,39277.0
2020-10-21 12:00:00,33.38,33.38,33.32,33.36,19558.0,30.1541,30.1541,30.0999,30.136,19558.0
2020-10-21 12:05:00,33.35,33.4,33.35,33.4,19510.0,30.127,30.1721,30.127,30.1721,19510.0
2020-10-21 12:10:00,33.4,33.44,33.36,33.44,43679.0,30.1721,30.2083,30.136,30.2083,43679.0
2020-10-21 12:15:00,33.44,33.44,33.41,33.42,27215.0,30.2083,30.2083,30.1812,30.1902,27215.0
2020-10-21 12:20:00,33.41,33.52,33.41,33.45,46811.0,30.1812,30.2806,30.1812,30.2173,46811.0
2020-10-21 12:25:00,33.45,33.47,33.39,33.4,28570.0,30.2173,30.2354,30.1631,30.1721,28570.0
2020-10-21 12:30:00,33.4,33.42,33.37,33.38,40144.0,30.1721,30.1902,30.145,30.1541,40144.0
2020-10-21 12:35:00,33.37,33.38,33.36,33.38,18282.0,30.145,30.1541,30.136,30.1541,18282.0
2020-10-21 12:40:00,33.38,33.39,33.36,33.38,32087.0,30.1541,30.1631,30.136,30.1541,32087.0
2020-10-21 12:45:00,33.38,33.42,33.35,33.36,24131.0,30.1541,30.1902,30.127,30.136,24131.0
2020-10-21 12:50:00,33.36,33.39,33.35,33.36,18850.0,30.136,30.1631,30.127,30.136,18850.0
2020-10-21 12:55:00,33.36,33.4,33.34,33.39,33462.0,30.136,30.1721,30.1179,30.1631,33462.0
2020-10-21 13:00:00,33.39,33.41,33.38,33.41,18230.0,30.1631,30.1812,30.1541,30.1812,18230.0
2020-10-21 13:05:00,33.41,33.42,33.38,33.4,24925.0,30.1812,30.1902,30.1541,30.1721,24925.0
2020-10-21 13:10:00,33.4,33.41,33.39,33.4,21234.0,30.1721,30.1812,30.1631,30.1721,21234.0
2020-10-21 13:15:00,33.4,33.42,33.39,33.41,23106.0,30.1721,30.1902,30.1631,30.1812,23106.0
2020-10-21 13:20:00,33.41,33.44,33.38,33.44,22331.0,30.1812,30.2083,30.1541,30.2083,22331.0
2020-10-21 13:25:00,33.44,33.46,33.43,33.45,30665.0,30.2083,30.2264,30.1992,30.2173,30665.0
2020-10-21 13:30:00,33.45,33.47,33.43,33.46,37149.0,30.2173,30.2354,30.1992,30.2264,37149.0
2020-10-21 13:35:00,33.47,33.49,33.45,33.45,25804.0,30.2354,30.2535,30.2173,30.2173,25804.0
2020-10-21 13:40:00,33.46,33.51,33.46,33.5,38526.0,30.2264,30.2715,30.2264,30.2625,38526.0
2020-10-21 13:45:00,33.5,33.51,33.48,33.5,62638.0,30.2625,30.2715,30.2444,30.2625,62638.0
2020-10-21 13:50:00,33.5,33.53,33.49,33.52,54836.0,30.2625,30.2896,30.2535,30.2806,54836.0
2020-10-21 13:55:00,33.52,33.53,33.48,33.5,25126.0,30.2806,30.2896,30.2444,30.2625,25126.0
2020-10-21 14:00:00,33.5,33.53,33.5,33.51,24830.0,30.2625,30.2896,30.2625,30.2715,24830.0
2020-10-21 14:05:00,33.5,33.52,33.49,33.52,27715.0,30.2625,30.2806,30.2535,30.2806,27715.0
2020-10-21 14:10:00,33.52,33.57,33.51,33.56,31511.0,30.2806,30.3257,30.2715,30.3167,31511.0
2020-10-21 14:15:00,33.57,33.57,33.54,33.56,33389.0,30.3257,30.3257,30.2986,30.3167,33389.0
2020-10-21 14:20:00,33.55,33.56,33.53,33.54,35390.0,30.3077,30.3167,30.2896,30.2986,35390.0
2020-10-21 14:25:00,33.54,33.6,33.53,33.58,23172.0,30.2986,30.3528,30.2896,30.3348,23172.0
2020-10-21 14:30:00,33.58,33.6,33.57,33.59,31195.0,30.3348,30.3528,30.3257,30.3438,31195.0
2020-10-21 14:35:00,33.59,33.6,33.56,33.58,31705.0,30.3438,30.3528,30.3167,30.3348,31705.0
2020-10-21 14:40:00,33.58,33.6,33.57,33.59,22281.0,30.3348,30.3528,30.3257,30.3438,22281.0
2020-10-21 14:45:00,33.59,33.59,33.54,33.55,42216.0,30.3438,30.3438,30.2986,30.3077,42216.0
2020-10-21 14:50:00,33.55,33.57,33.55,33.55,24096.0,30.3077,30.3257,30.3077,30.3077,24096.0
2020-10-21 14:55:00,33.55,33.56,33.54,33.55,26750.0,30.3077,30.3167,30.2986,30.3077,26750.0
2020-10-21 15:00:00,33.55,33.58,33.53,33.54,54441.0,30.3077,30.3348,30.2896,30.2986,54441.0
2020-10-21 15:05:00,33.55,33.57,33.49,33.5,80822.0,30.3077,30.3257,30.2535,30.2625,80822.0
2020-10-21 15:10:00,33.5,33.52,33.48,33.52,53881.0,30.2625,30.2806,30.2444,30.2806,53881.0
2020-10-21 15:15:00,33.52,33.52,33.47,33.49,39465.0,30.2806,30.2806,30.2354,30.2535,39465.0
2020-10-21 15:20:00,33.5,33.51,33.47,33.48,27979.0,30.2625,30.2715,30.2354,30.2444,27979.0
2020-10-21 15:25:00,33.48,33.52,33.47,33.5,84900.0,30.2444,30.2806,30.2354,30.2625,84900.0
2020-10-21 15:30:00,33.51,33.53,33.45,33.46,88624.0,30.2715,30.2896,30.2173,30.2264,88624.0
2020-10-21 15:35:00,33.47,33.48,33.41,33.43,174421.0,30.2354,30.2444,30.1812,30.1992,174421.0
2020-10-21 15:40:00,33.42,33.43,33.35,33.36,94395.0,30.1902,30.1992,30.127,30.136,94395.0
2020-10-21 15:45:00,33.37,33.38,33.34,33.37,81008.0,30.145,30.1541,30.1179,30.145,81008.0
2020-10-21 15:50:00,33.37,33.4,33.35,33.39,110502.0,30.145,30.1721,30.127,30.1631,110502.0
2020-10-21 15:55:00,33.39,33.4,33.27,33.33,449323.0,30.1631,30.1721,30.0547,30.1089,449323.0
2020-10-22 09:30:00,33.05,33.19,32.77,32.78,210798.0,29.856,29.9824,29.603,29.6121,210798.0
2020-10-22 09:35:00,32.77,32.81,32.62,32.68,144320.0,29.603,29.6392,29.4675,29.5217,144320.0
2020-10-22 09:40:00,32.67,32.74,32.61,32.66,140848.0,29.5127,29.5759,29.4585,29.5037,140848.0
2020-10-22 09:45:00,32.66,32.8,32.66,32.77,97661.0,29.5037,29.6301,29.5037,29.603,97661.0
2020-10-22 09:50:00,32.76,32.8,32.72,32.77,91937.0,29.594,29.6301,29.5579,29.603,91937.0
2020-10-22 09:55:00,32.77,32.83,32.71,32.77,75371.0,29.603,29.6572,29.5488,29.603,75371.0
2020-10-22 10:00:00,32.77,32.8,32.72,32.73,63735.0,29.603,29.6301,29.5579,29.5669,63735.0
2020-10-22 10:05:00,32.73,32.75,32.67,32.68,64184.0,29.5669,29.585,29.5127,29.5217,64184.0
2020-10-22 10:10:00,32.68,32.73,32.67,32.7,83550.0,29.5217,29.5669,29.5127,29.5398,83550.0
2020-10-22 10:15:00,32.7,32.71,32.54,32.57,395145.0,29.5398,29.5488,29.3953,29.4224,395145.0
2020-10-22 10:20:00,32.56,32.63,32.53,32.54,63516.0,29.4133,29.4766,29.3862,29.3953,63516.0
2020-10-22 10:25:00,32.53,32.54,32.42,32.43,153471.0,29.3862,29.3953,29.2869,29.2959,153471.0
2020-10-22 10:30:00,32.42,32.43,32.35,32.43,143011.0,29.2869,29.2959,29.2236,29.2959,143011.0
2020-10-22 10:35:00,32.44,32.48,32.41,32.43,99326.0,29.3049,29.3411,29.2778,29.2959,99326.0
2020-10-22 10:40:00,32.43,32.44,32.28,32.29,185553.0,29.2959,29.3049,29.1604,29.1694,185553.0
2020-10-22 10:45:00,32.3,32.36,32.23,32.3,399475.0,29.1785,29.2327,29.1152,29.1785,399475.0
2020-10-22 10:50:00,32.3,32.37,32.27,32.3,168150.0,29.1785,29.2417,29.1514,29.1785,168150.0
2020-10-22 10:55:00,32.29,32.33,32.23,32.3,297438.0,29.1694,29.2056,29.1152,29.1785,297438.0
2020-10-22 11:00:00,32.32,32.32,32.25,32.27,88138.0,29.1965,29.1965,29.1333,29.1514,88138.0
2020-10-22 11:05:00,32.27,32.27,32.15,32.16,257781.0,29.1514,29.1514,29.043,29.052,257781.0
2020-10-22 11:10:00,32.16,32.21,32.13,32.2,139784.0,29.052,29.0972,29.0249,29.0881,139784.0
2020-10-22 11:15:00,32.2,32.22,32.15,32.19,128763.0,29.0881,29.1062,29.043,29.0791,128763.0
2020-10-22 11:20:00,32.19,32.21,32.16,32.16,47484.0,29.0791,29.0972,29.052,29.052,47484.0
2020-10-22 11:25:00,32.16,32.21,32.15,32.2,89714.0,29.052,29.0972,29.043,29.0881,89714.0
2020-10-22 11:30:00,32.21,32.21,32.16,32.16,97490.0,29.0972,29.0972,29.052,29.052,97490.0
2020-10-22 11:35:00,32.16,32.19,32.15,32.16,44874.0,29.052,29.0791,29.043,29.052,44874.0
2020-10-22 11:40:00,32.16,32.2,32.16,32.18,52606.0,29.052,29.0881,29.052,29.0701,52606.0
2020-10-22 11:45:00,32.19,32.2,32.15,32.17,54407.0,29.0791,29.0881,29.043,29.061,54407.0
2020-10-22 11:50:00,32.16,32.18,32.07,32.16,139936.0,29.052,29.0701,28.9707,29.052,139936.0
2020-10-22 11:55:00,32.15,32.21,32.13,32.2,71195.0,29.043,29.0972,29.0249,29.0881,71195.0
2020-10-22 12:00:00,32.21,32.36,32.2,32.3,242566.0,29.0972,29.2327,29.0881,29.1785,242566.0
2020-10-22 12:05:00,32.3,32.42,32.3,32.41,111193.0,29.1785,29.2869,29.1785,29.2778,111193.0
2020-10-22 12:10:00,32.41,32.52,32.4,32.48,128846.0,29.2778,29.3772,29.2688,29.3411,128846.0
2020-10-22 12:15:00,32.48,32.54,32.48,32.54,79092.0,29.3411,29.3953,29.3411,29.3953,79092.0
2020-10-22 12:20:00,32.54,32.6,32.52,32.55,100161.0,29.3953,29.4495,29.3772,29.4043,100161.0
2020-10-22 12:25:00,32.55,32.58,32.51,32.52,31896.0,29.4043,29.4314,29.3682,29.3772,31896.0
2020-10-22 12:30:00,32.53,32.55,32.47,32.48,30354.0,29.3862,29.4043,29.332,29.3411,30354.0
2020-10-22 12:35:00,32.47,32.49,32.45,32.47,22033.0,29.332,29.3501,29.314,29.332,22033.0
2020-10-22 12:40:00,32.47,32.52,32.45,32.52,28696.0,29.332,29.3772,29.314,29.3772,28696.0
2020-10-22 12:45:00,32.51,32.57,32.51,32.56,41723.0,29.3682,29.4224,29.3682,29.4133,41723.0
2020-10-22 12:50:00,32.55,32.6,32.54,32.56,30277.0,29.4043,29.4495,29.3953,29.4133,30277.0
2020-10-22 12:55:00,32.56,32.57,32.55,32.55,27367.0,29.4133,29.4224,29.4043,29.4043,27367.0
2020-10-22 13:00:00,32.56,32.57,32.53,32.54,19532.0,29.4133,29.4224,29.3862,29.3953,19532.0
2020-10-22 13:05:00,32.54,32.61,32.54,32.58,73519.0,29.3953,29.4585,29.3953,29.4314,73519.0
2020-10-22 13:10:00,32.58,32.59,32.54,32.56,81243.0,29.4314,29.4404,29.3953,29.4133,81243.0
2020-10-22 13:15:00,32.56,32.57,32.51,32.52,30488.0,29.4133,29.4224,29.3682,29.3772,30488.0
2020-10-22 13:20:00,32.53,32.55,32.51,32.52,32628.0,29.3862,29.4043,29.3682,29.3772,32628.0
2020-10-22 13:25:00,32.53,32.58,32.52,32.58,24291.0,29.3862,29.4314,29.3772,29.4314,24291.0
2020-10-22 13:30:00,32.58,32.64,32.58,32.6,72799.0,29.4314,29.4856,29.4314,29.4495,72799.0
2020-10-22 13:35:00,32.6,32.61,32.5,32.51,55966.0,29.4495,29.4585,29.3591,29.3682,55966.0
2020-10-22 13:40:00,32.52,32.58,32.51,32.57,56673.0,29.3772,29.4314,29.3682,29.4224,56673.0
2020-10-22 13:45:00,32.57,32.6,32.56,32.59,29149.0,29.4224,29.4495,29.4133,29.4404,29149.0
2020-10-22 13:50:00,32.6,32.61,32.59,32.59,28984.0,29.4495,29.4585,29.4404,29.4404,28984.0
2020-10-22 13:55:00,32.59,32.61,32.56,32.61,34685.0,29.4404,29.4585,29.4133,29.4585,34685.0
2020-10-22 14:00:00,32.61,32.67,32.6,32.62,50878.0,29.4585,29.5127,29.4495,29.4675,50878.0
2020-10-22 14:05:00,32.63,32.63,32.55,32.56,61074.0,29.4766,29.4766,29.4043,29.4133,61074.0
2020-10-22 14:10:00,32.56,32.57,32.54,32.54,51166.0,29.4133,29.4224,29.3953,29.3953,51166.0
2020-10-22 14:15:00,32.55,32.58,32.54,32.54,56906.0,29.4043,29.4314,29.3953,29.3953,56906.0
2020-10-22 14:20:00,32.55,32.59,32.54,32.59,33451.0,29.4043,29.4404,29.3953,29.4404,33451.0
2020-10-22 14:25:00,32.59,32.59,32.49,32.5,132133.0,29.4404,29.4404,29.3501,29.3591,132133.0
2020-10-22 14:30:00,32.5,32.57,32.47,32.57,58349.0,29.3591,29.4224,29.332,29.4224,58349.0
2020-10-22 14:35:00,32.57,32.57,32.52,32.54,40450.0,29.4224,29.4224,29.3772,29.3953,40450.0
2020-10-22 14:40:00,32.55,32.57,32.53,32.57,37003.0,29.4043,29.4224,29.3862,29.4224,37003.0
2020-10-22 14:45:00,32.57,32.57,32.53,32.54,44597.0,29.4224,29.4224,29.3862,29.3953,44597.0
2020-10-22 14:50:00,32.54,32.61,32.53,32.6,145979.0,29.3953,29.4585,29.3862,29.4495,145979.0
2020-10-22 14:55:00,32.6,32.62,32.58,32.59,53542.0,29.4495,29.4675,29.4314,29.4404,53542.0
2020-10-22 15:00:00,32.6,32.63,32.55,32.58,99324.0,29.4495,29.4766,29.4043,29.4314,99324.0
2020-10-22 15:05:00,32.58,32.59,32.49,32.54,105440.0,29.4314,29.4404,29.3501,29.3953,105440.0
2020-10-22 15:10:00,32.54,32.54,32.49,32.52,99590.0,29.3953,29.3953,29.3501,29.3772,99590.0
2020-10-22 15:15:00,32.53,32.54,32.49,32.53,38713.0,29.3862,29.3953,29.3501,29.3862,38713.0
2020-10-22 15:20:00,32.52,32.53,32.48,32.48,80782.0,29.3772,29.3862,29.3411,29.3411,80782.0
2020-10-22 15:25:00,32.48,32.48,32.45,32.46,57290.0,29.3411,29.3411,29.314,29.323,57290.0
2020-10-22 15:30:00,32.47,32.55,32.45,32.55,141138.0,29.332,29.4043,29.314,29.4043,141138.0
2020-10-22 15:35:00,32.55,32.61,32.54,32.6,139006.0,29.4043,29.4585,29.3953,29.4495,139006.0
2020-10-22 15:40:00,32.6,32.62,32.59,32.61,120213.0,29.4495,29.4675,29.4404,29.4585,120213.0
2020-10-22 15:45:00,32.61,32.63,32.58,32.59,105833.0,29.4585,29.4766,29.4314,29.4404,105833.0
2020-10-22 15:50:00,32.59,32.65,32.57,32.64,205841.0,29.4404,29.4946,29.4224,29.4856,205841.0
2020-10-22 15:55:00,32.64,32.66,32.58,32.64,408594.0,29.4856,29.5037,29.4314,29.4856,408594.0
2020-10-23 09:30:00,32.32,32.6,32.31,32.6,190444.0,29.1965,29.4495,29.1875,29.4495,190444.0
2020-10-23 09:35:00,32.58,32.73,32.57,32.71,126323.0,29.4314,29.5669,29.4224,29.5488,126323.0
2020-10-23 09:40:00,32.72,32.74,32.64,32.69,92732.0,29.5579,29.5759,29.4856,29.5308,92732.0
2020-10-23 09:45:00,32.68,32.68,32.62,32.63,93409.0,29.5217,29.5217,29.4675,29.4766,93409.0
2020-10-23 09:50:00,32.63,32.63,32.53,32.57,59137.0,29.4766,29.4766,29.3862,29.4224,59137.0
2020-10-23 09:55:00,32.57,32.66,32.56,32.59,84552.0,29.4224,29.5037,29.4133,29.4404,84552.0
2020-10-23 10:00:00,32.59,32.62,32.57,32.58,62890.0,29.4404,29.4675,29.4224,29.4314,62890.0
2020-10-23 10:05:00,32.59,32.63,32.38,32.42,169441.0,29.4404,29.4766,29.2507,29.2869,169441.0
2020-10-23 10:10:00,32.43,32.52,32.4,32.51,122268.0,29.2959,29.3772,29.2688,29.3682,122268.0
2020-10-23 10:15:00,32.52,32.54,32.49,32.51,67289.0,29.3772,29.3953,29.3501,29.3682,67289.0
2020-10-23 10:20:00,32.51,32.54,32.5,32.5,50517.0,29.3682,29.3953,29.3591,29.3591,50517.0
2020-10-23 10:25:00,32.5,32.51,32.41,32.45,232751.0,29.3591,29.3682,29.2778,29.314,232751.0
2020-10-23 10:30:00,32.45,32.49,32.44,32.45,44775.0,29.314,29.3501,29.3049,29.314,44775.0
2020-10-23 10:35:00,32.45,32.57,32.43,32.57,56444.0,29.314,29.4224,29.2959,29.4224,56444.0
2020-10-23 10:40:00,32.56,32.57,32.51,32.55,56049.0,29.4133,29.4224,29.3682,29.4043,56049.0
2020-10-23 10:45:00,32.55,32.57,32.51,32.54,37885.0,29.4043,29.4224,29.3682,29.3953,37885.0
2020-10-23 10:50:00,32.54,32.56,32.5,32.55,68006.0,29.3953,29.4133,29.3591,29.4043,68006.0
2020-10-23 10:55:00,32.55,32.65,32.55,32.62,111111.0,29.4043,29.4946,29.4043,29.4675,111111.0
2020-10-23 11:00:00,32.62,32.64,32.54,32.55,54649.0,29.4675,29.4856,29.3953,29.4043,54649.0
2020-10-23 11:05:00,32.54,32.55,32.5,32.54,32839.0,29.3953,29.4043,29.3591,29.3953,32839.0
2020-10-23 11:10:00,32.54,32.57,32.51,32.57,24909.0,29.3953,29.4224,29.3682,29.4224,24909.0
2020-10-23 11:15:00,32.57,32.57,32.52,32.55,59644.0,29.4224,29.4224,29.3772,29.4043,59644.0
2020-10-23 11:20:00,32.54,32.55,32.48,32.52,42398.0,29.3953,29.4043,29.3411,29.3772,42398.0
2020-10-23 11:25:00,32.52,32.53,32.48,32.53,38549.0,29.3772,29.3862,29.3411,29.3862,38549.0
2020-10-23 11:30:00,32.53,32.55,32.5,32.54,79861.0,29.3862,29.4043,29.3591,29.3953,79861.0
2020-10-23 11:35:00,32.55,32.56,32.52,32.55,57939.0,29.4043,29.4133,29.3772,29.4043,57939.0
2020-10-23 11:40:00,32.55,32.61,32.54,32.57,30781.0,29.4043,29.4585,29.3953,29.4224,30781.0
2020-10-23 11:45:00,32.57,32.57,32.51,32.51,21967.0,29.4224,29.4224,29.3682,29.3682,21967.0
2020-10-23 11:50:00,32.51,32.52,32.48,32.51,54096.0,29.3682,29.3772,29.3411,29.3682,54096.0
2020-10-23 11:55:00,32.51,32.55,32.5,32.54,29177.0,29.3682,29.4043,29.3591,29.3953,29177.0
2020-10-23 12:00:00,32.54,32.57,32.53,32.57,19312.0,29.3953,29.4224,29.3862,29.4224,19312.0
2020-10-23 12:05:00,32.57,32.6,32.56,32.58,21254.0,29.4224,29.4495,29.4133,29.4314,21254.0
2020-10-23 12:10:00,32.58,32.59,32.56,32.57,32040.0,29.4314,29.4404,29.4133,29.4224,32040.0
2020-10-23 12:15:00,32.57,32.58,32.5,32.51,59959.0,29.4224,29.4314,29.3591,29.3682,59959.0
2020-10-23 12:20:00,32.5,32.51,32.45,32.47,44739.0,29.3591,29.3682,29.314,29.332,44739.0
2020-10-23 12:25:00,32.47,32.48,32.46,32.48,40468.0,29.332,29.3411,29.323,29.3411,40468.0
2020-10-23 12:30:00,32.47,32.48,32.43,32.45,60160.0,29.332,29.3411,29.2959,29.314,60160.0
2020-10-23 12:35:00,32.45,32.51,32.42,32.49,130967.0,29.314,29.3682,29.2869,29.3501,130967.0
2020-10-23 12:40:00,32.5,32.51,32.47,32.48,66629.0,29.3591,29.3682,29.332,29.3411,66629.0
2020-10-23 12:45:00,32.47,32.47,32.43,32.47,27791.0,29.332,29.332,29.2959,29.332,27791.0
2020-10-23 12:50:00,32.47,32.49,32.46,32.48,41744.0,29.332,29.3501,29.323,29.3411,41744.0
2020-10-23 12:55:00,32.48,32.52,32.48,32.52,20141.0,29.3411,29.3772,29.3411,29.3772,20141.0
2020-10-23 13:00:00,32.52,32.58,32.51,32.58,28598.0,29.3772,29.4314,29.3682,29.4314,28598.0
2020-10-23 13:05:00,32.57,32.62,32.57,32.62,25920.0,29.4224,29.4675,29.4224,29.4675,25920.0
2020-10-23 13:10:00,32.61,32.61,32.57,32.58,51848.0,29.4585,29.4585,29.4224,29.4314,51848.0
2020-10-23 13:15:00,32.59,32.59,32.56,32.58,26545.0,29.4404,29.4404,29.4133,29.4314,26545.0
2020-10-23 13:20:00,32.58,32.6,32.56,32.58,44683.0,29.4314,29.4495,29.4133,29.4314,44683.0
2020-10-23 13:25:00,32.59,32.59,32.56,32.56,38853.0,29.4404,29.4404,29.4133,29.4133,38853.0
2020-10-23 13:30:00,32.57,32.62,32.56,32.61,39628.0,29.4224,29.4675,29.4133,29.4585,39628.0
2020-10-23 13:35:00,32.6,32.61,32.58,32.61,23368.0,29.4495,29.4585,29.4314,29.4585,23368.0
2020-10-23 13:40:00,32.61,32.61,32.58,32.59,25293.0,29.4585,29.4585,29.4314,29.4404,25293.0
2020-10-23 13:45:00,32.59,32.62,32.59,32.62,14900.0,29.4404,29.4675,29.4404,29.4675,14900.0
2020-10-23 13:50:00,32.62,32.62,32.58,32.58,31795.0,29.4675,29.4675,29.4314,29.4314,31795.0
2020-10-23 13:55:00,32.59,32.59,32.56,32.58,20917.0,29.4404,29.4404,29.4133,29.4314,20917.0
2020-10-23 14:00:00,32.57,32.6,32.54,32.58,32659.0,29.4224,29.4495,29.3953,29.4314,32659.0
2020-10-23 14:05:00,32.58,32.62,32.57,32.62,40574.0,29.4314,29.4675,29.4224,29.4675,40574.0
2020-10-23 14:10:00,32.62,32.65,32.6,32.65,34071.0,29.4675,29.4946,29.4495,29.4946,34071.0
2020-10-23 14:15:00,32.65,32.66,32.61,32.63,126453.0,29.4946,29.5037,29.4585,29.4766,126453.0
2020-10-23 14:20:00,32.63,32.69,32.62,32.67,58925.0,29.4766,29.5308,29.4675,29.5127,58925.0
2020-10-23 14:25:00,32.68,32.69,32.67,32.68,20157.0,29.5217,29.5308,29.5127,29.5217,20157.0
2020-10-23 14:30:00,32.68,32.68,32.65,32.65,36671.0,29.5217,29.5217,29.4946,29.4946,36671.0
2020-10-23 14:35:00,32.65,32.66,32.63,32.64,29787.0,29.4946,29.5037,29.4766,29.4856,29787.0
2020-10-23 14:40:00,32.64,32.65,32.61,32.61,24170.0,29.4856,29.4946,29.4585,29.4585,24170.0
2020-10-23 14:45:00,32.61,32.66,32.61,32.65,28996.0,29.4585,29.5037,29.4585,29.4946,28996.0
2020-10-23 14:50:00,32.65,32.7,32.64,32.67,43715.0,29.4946,29.5398,29.4856,29.5127,43715.0
2020-10-23 14:55:00,32.66,32.69,32.66,32.69,29527.0,29.5037,29.5308,29.5037,29.5308,29527.0
2020-10-23 15:00:00,32.69,32.72,32.67,32.72,39169.0,29.5308,29.5579,29.5127,29.5579,39169.0
2020-10-23 15:05:00,32.72,32.73,32.67,32.72,58786.0,29.5579,29.5669,29.5127,29.5579,58786.0
2020-10-23 15:10:00,32.73,32.75,32.71,32.75,56328.0,29.5669,29.585,29.5488,29.585,56328.0
2020-10-23 15:15:00,32.75,32.81,32.74,32.76,93337.0,29.585,29.6392,29.5759,29.594,93337.0
2020-10-23 15:20:00,32.77,32.78,32.73,32.74,44635.0,29.603,29.6121,29.5669,29.5759,44635.0
2020-10-23 15:25:00,32.75,32.78,32.73,32.77,40837.0,29.585,29.6121,29.5669,29.603,40837.0
2020-10-23 15:30:00,32.77,32.78,32.74,32.75,43869.0,29.603,29.6121,29.5759,29.585,43869.0
2020-10-23 15:35:00,32.75,32.78,32.74,32.77,148209.0,29.585,29.6121,29.5759,29.603,148209.0
2020-10-23 15:40:00,32.77,32.83,32.75,32.83,165156.0,29.603,29.6572,29.585,29.6572,165156.0
2020-10-23 15:45:00,32.82,32.82,32.77,32.77,78138.0,29.6482,29.6482,29.603,29.603,78138.0
2020-10-23 15:50:00,32.77,32.78,32.72,32.75,99806.0,29.603,29.6121,29.5579,29.585,99806.0
2020-10-23 15:55:00,32.75,32.78,32.71,32.76,244646.0,29.585,29.6121,29.5488,29.594,244646.0
2020-10-26 09:30:00,32.7,32.87,32.67,32.83,250364.0,29.5398,29.6934,29.5127,29.6572,250364.0
2020-10-26 09:35:00,32.83,32.95,32.75,32.86,160876.0,29.6572,29.7656,29.585,29.6843,160876.0
2020-10-26 09:40:00,32.87,32.9,32.82,32.84,123030.0,29.6934,29.7205,29.6482,29.6663,123030.0
2020-10-26 09:45:00,32.84,32.94,32.83,32.94,58669.0,29.6663,29.7566,29.6572,29.7566,58669.0
2020-10-26 09:50:00,32.94,33.12,32.92,33.12,180590.0,29.7566,29.9192,29.7385,29.9192,180590.0
2020-10-26 09:55:00,33.11,33.12,33.04,33.05,106517.0,29.9102,29.9192,29.8469,29.856,106517.0
2020-10-26 10:00:00,33.04,33.05,32.96,32.97,77142.0,29.8469,29.856,29.7747,29.7837,77142.0
2020-10-26 10:05:00,32.97,32.99,32.89,32.99,65676.0,29.7837,29.8018,29.7114,29.8018,65676.0
2020-10-26 10:10:00,32.99,33.06,32.97,33.03,77563.0,29.8018,29.865,29.7837,29.8379,77563.0
2020-10-26 10:15:00,33.02,33.03,32.98,33.02,45594.0,29.8289,29.8379,29.7927,29.8289,45594.0
2020-10-26 10:20:00,33.03,33.07,32.98,33.04,58241.0,29.8379,29.874,29.7927,29.8469,58241.0
2020-10-26 10:25:00,33.05,33.07,33.02,33.07,55969.0,29.856,29.874,29.8289,29.874,55969.0
2020-10-26 10:30:00,33.06,33.06,32.93,32.98,82315.0,29.865,29.865,29.7476,29.7927,82315.0
2020-10-26 10:35:00,32.98,33.02,32.94,33.0,48285.0,29.7927,29.8289,29.7566,29.8108,48285.0
2020-10-26 10:40:00,32.99,32.99,32.93,32.97,61162.0,29.8018,29.8018,29.7476,29.7837,61162.0
2020-10-26 10:45:00,32.98,32.98,32.84,32.88,69487.0,29.7927,29.7927,29.6663,29.7024,69487.0
2020-10-26 10:50:00,32.9,32.91,32.85,32.89,42967.0,29.7205,29.7295,29.6753,29.7114,42967.0
2020-10-26 10:55:00,32.89,32.92,32.87,32.91,57184.0,29.7114,29.7385,29.6934,29.7295,57184.0
2020-10-26 11:00:00,32.91,32.95,32.89,32.95,65577.0,29.7295,29.7656,29.7114,29.7656,65577.0
2020-10-26 11:05:00,32.95,32.96,32.89,32.93,119283.0,29.7656,29.7747,29.7114,29.7476,119283.0
2020-10-26 11:10:00,32.93,33.02,32.92,32.98,100123.0,29.7476,29.8289,29.7385,29.7927,100123.0
2020-10-26 11:15:00,32.98,32.98,32.92,32.93,82236.0,29.7927,29.7927,29.7385,29.7476,82236.0
2020-10-26 11:20:00,32.93,32.98,32.9,32.98,65768.0,29.7476,29.7927,29.7205,29.7927,65768.0
2020-10-26 11:25:00,32.97,33.01,32.96,33.0,71498.0,29.7837,29.8198,29.7747,29.8108,71498.0
2020-10-26 11:30:00,33.0,33.01,32.96,32.98,80944.0,29.8108,29.8198,29.7747,29.7927,80944.0
2020-10-26 11:35:00,32.98,33.01,32.97,33.0,94490.0,29.7927,29.8198,29.7837,29.8108,94490.0
2020-10-26 11:40:00,32.99,33.02,32.95,32.98,97867.0,29.8018,29.8289,29.7656,29.7927,97867.0
2020-10-26 11:45:00,32.98,33.01,32.96,32.97,120597.0,29.7927,29.8198,29.7747,29.7837,120597.0
2020-10-26 11:50:00,32.96,32.97,32.87,32.91,79798.0,29.7747,29.7837,29.6934,29.7295,79798.0
2020-10-26 11:55:00,32.91,32.91,32.86,32.86,41886.0,29.7295,29.7295,29.6843,29.6843,41886.0
2020-10-26 12:00:00,32.86,32.89,32.82,32.83,38724.0,29.6843,29.7114,29.6482,29.6572,38724.0
2020-10-26 12:05:00,32.84,32.85,32.78,32.82,88391.0,29.6663,29.6753,29.6121,29.6482,88391.0
2020-10-26 12:10:00,32.8,32.82,32.75,32.77,61466.0,29.6301,29.6482,29.585,29.603,61466.0
2020-10-26 12:15:00,32.77,32.78,32.72,32.73,56551.0,29.603,29.6121,29.5579,29.5669,56551.0
2020-10-26 12:20:00,32.73,32.74,32.69,32.7,70747.0,29.5669,29.5759,29.5308,29.5398,70747.0
2020-10-26 12:25:00,32.7,32.78,32.7,32.77,42190.0,29.5398,29.6121,29.5398,29.603,42190.0
2020-10-26 12:30:00,32.77,32.77,32.68,32.72,36976.0,29.603,29.603,29.5217,29.5579,36976.0
2020-10-26 12:35:00,32.72,32.76,32.7,32.75,28354.0,29.5579,29.594,29.5398,29.585,28354.0
2020-10-26 12:40:00,32.74,32.81,32.74,32.75,49233.0,29.5759,29.6392,29.5759,29.585,49233.0
2020-10-26 12:45:00,32.74,32.75,32.71,32.74,44384.0,29.5759,29.585,29.5488,29.5759,44384.0
2020-10-26 12:50:00,32.75,32.8,32.73,32.79,24640.0,29.585,29.6301,29.5669,29.6211,24640.0
2020-10-26 12:55:00,32.79,32.85,32.78,32.82,49143.0,29.6211,29.6753,29.6121,29.6482,49143.0
2020-10-26 13:00:00,32.81,32.87,32.77,32.85,64947.0,29.6392,29.6934,29.603,29.6753,64947.0
2020-10-26 13:05:00,32.85,32.88,32.83,32.87,40001.0,29.6753,29.7024,29.6572,29.6934,40001.0
2020-10-26 13:10:00,32.88,32.9,32.84,32.85,35872.0,29.7024,29.7205,29.6663,29.6753,35872.0
2020-10-26 13:15:00,32.84,32.85,32.81,32.84,29020.0,29.6663,29.6753,29.6392,29.6663,29020.0
2020-10-26 13:20:00,32.84,32.89,32.84,32.87,35254.0,29.6663,29.7114,29.6663,29.6934,35254.0
2020-10-26 13:25:00,32.87,32.9,32.82,32.83,42458.0,29.6934,29.7205,29.6482,29.6572,42458.0
2020-10-26 13:30:00,32.82,32.82,32.76,32.77,39844.0,29.6482,29.6482,29.594,29.603,39844.0
2020-10-26 13:35:00,32.76,32.83,32.74,32.83,45724.0,29.594,29.6572,29.5759,29.6572,45724.0
2020-10-26 13:40:00,32.83,32.85,32.81,32.84,51529.0,29.6572,29.6753,29.6392,29.6663,51529.0
2020-10-26 13:45:00,32.84,32.93,32.83,32.93,60555.0,29.6663,29.7476,29.6572,29.7476,60555.0
2020-10-26 13:50:00,32.92,32.99,32.89,32.98,83115.0,29.7385,29.8018,29.7114,29.7927,83115.0
2020-10-26 13:55:00,32.98,33.01,32.96,33.0,71981.0,29.7927,29.8198,29.7747,29.8108,71981.0
2020-10-26 14:00:00,33.0,33.01,32.97,33.01,93752.0,29.8108,29.8198,29.7837,29.8198,93752.0
2020-10-26 14:05:00,33.01,33.01,32.99,33.01,99813.0,29.8198,29.8198,29.8018,29.8198,99813.0
2020-10-26 14:10:00,33.01,33.1,32.99,33.09,265842.0,29.8198,29.9011,29.8018,29.8921,265842.0
2020-10-26 14:15:00,33.1,33.14,33.09,33.12,73704.0,29.9011,29.9373,29.8921,29.9192,73704.0
2020-10-26 14:20:00,33.12,33.13,33.04,33.05,52573.0,29.9192,29.9282,29.8469,29.856,52573.0
2020-10-26 14:25:00,33.05,33.05,33.01,33.02,50066.0,29.856,29.856,29.8198,29.8289,50066.0
2020-10-26 14:30:00,33.02,33.09,33.01,33.05,153129.0,29.8289,29.8921,29.8198,29.856,153129.0
2020-10-26 14:35:00,33.04,33.05,33.01,33.04,50309.0,29.8469,29.856,29.8198,29.8469,50309.0
2020-10-26 14:40:00,33.04,33.1,33.03,33.04,62689.0,29.8469,29.9011,29.8379,29.8469,62689.0
2020-10-26 14:45:00,33.04,33.04,33.0,33.01,30987.0,29.8469,29.8469,29.8108,29.8198,30987.0
2020-10-26 14:50:00,33.01,33.04,33.0,33.04,46430.0,29.8198,29.8469,29.8108,29.8469,46430.0
2020-10-26 14:55:00,33.04,33.07,33.02,33.04,42500.0,29.8469,29.874,29.8289,29.8469,42500.0
2020-10-26 15:00:00,33.04,33.07,33.03,33.05,40800.0,29.8469,29.874,29.8379,29.856,40800.0
2020-10-26 15:05:00,33.05,33.06,32.97,32.98,59064.0,29.856,29.865,29.7837,29.7927,59064.0
2020-10-26 15:10:00,32.98,33.01,32.97,33.01,61226.0,29.7927,29.8198,29.7837,29.8198,61226.0
2020-10-26 15:15:00,33.01,33.06,33.0,33.04,61368.0,29.8198,29.865,29.8108,29.8469,61368.0
2020-10-26 15:20:00,33.04,33.08,33.02,33.06,148346.0,29.8469,29.8831,29.8289,29.865,148346.0
2020-10-26 15:25:00,33.07,33.11,33.06,33.11,60404.0,29.874,29.9102,29.865,29.9102,60404.0
2020-10-26 15:30:00,33.11,33.14,33.08,33.13,89753.0,29.9102,29.9373,29.8831,29.9282,89753.0
2020-10-26 15:35:00,33.13,33.14,33.06,33.09,72233.0,29.9282,29.9373,29.865,29.8921,72233.0
2020-10-26 15:40:00,33.08,33.1,33.02,33.02,109789.0,29.8831,29.9011,29.8289,29.8289,109789.0
2020-10-26 15:45:00,33.03,33.03,32.95,32.98,133322.0,29.8379,29.8379,29.7656,29.7927,133322.0
2020-10-26 15:50:00,32.99,33.08,32.96,33.08,205216.0,29.8018,29.8831,29.7747,29.8831,205216.0
2020-10-26 15:55:00,33.08,33.16,33.07,33.16,444015.0,29.8831,29.9553,29.874,29.9553,444015.0
2020-10-27 09:30:00,32.66,33.11,32.5,32.98,236165.0,29.5037,29.9102,29.3591,29.7927,236165.0
2020-10-27 09:35:00,32.98,33.0,32.82,32.86,185513.0,29.7927,29.8108,29.6482,29.6843,185513.0
2020-10-27 09:40:00,32.86,32.87,32.57,32.6,301665.0,29.6843,29.6934,29.4224,29.4495,301665.0
2020-10-27 09:45:00,32.61,32.63,32.52,32.61,117249.0,29.4585,29.4766,29.3772,29.4585,117249.0
2020-10-27 09:50:00,32.61,32.62,32.52,32.57,135184.0,29.4585,29.4675,29.3772,29.4224,135184.0
2020-10-27 09:55:00,32.57,32.64,32.54,32.55,116105.0,29.4224,29.4856,29.3953,29.4043,116105.0
2020-10-27 10:00:00,32.57,32.57,32.41,32.44,255365.0,29.4224,29.4224,29.2778,29.3049,255365.0
2020-10-27 10:05:00,32.43,32.51,32.41,32.48,146693.0,29.2959,29.3682,29.2778,29.3411,146693.0
2020-10-27 10:10:00,32.48,32.58,32.46,32.57,128759.0,29.3411,29.4314,29.323,29.4224,128759.0
2020-10-27 10:15:00,32.57,32.58,32.49,32.49,102190.0,29.4224,29.4314,29.3501,29.3501,102190.0
2020-10-27 10:20:00,32.5,32.52,32.42,32.46,122828.0,29.3591,29.3772,29.2869,29.323,122828.0
2020-10-27 10:25:00,32.45,32.65,32.44,32.64,270564.0,29.314,29.4946,29.3049,29.4856,270564.0
2020-10-27 10:30:00,32.64,32.66,32.54,32.63,295860.0,29.4856,29.5037,29.3953,29.4766,295860.0
2020-10-27 10:35:00,32.62,32.75,32.61,32.7,183578.0,29.4675,29.585,29.4585,29.5398,183578.0
2020-10-27 10:40:00,32.7,32.8,32.67,32.77,98629.0,29.5398,29.6301,29.5127,29.603,98629.0
2020-10-27 10:45:00,32.77,32.82,32.74,32.79,142814.0,29.603,29.6482,29.5759,29.6211,142814.0
2020-10-27 10:50:00,32.79,32.81,32.72,32.74,78791.0,29.6211,29.6392,29.5579,29.5759,78791.0
2020-10-27 10:55:00,32.75,32.78,32.73,32.76,49552.0,29.585,29.6121,29.5669,29.594,49552.0
2020-10-27 11:00:00,32.76,32.78,32.69,32.71,87929.0,29.594,29.6121,29.5308,29.5488,87929.0
2020-10-27 11:05:00,32.71,32.79,32.71,32.78,72450.0,29.5488,29.6211,29.5488,29.6121,72450.0
2020-10-27 11:10:00,32.79,32.82,32.77,32.79,47224.0,29.6211,29.6482,29.603,29.6211,47224.0
2020-10-27 11:15:00,32.79,32.86,32.79,32.83,41293.0,29.6211,29.6843,29.6211,29.6572,41293.0
2020-10-27 11:20:00,32.84,32.86,32.8,32.84,61030.0,29.6663,29.6843,29.6301,29.6663,61030.0
2020-10-27 11:25:00,32.83,32.85,32.8,32.83,49155.0,29.6572,29.6753,29.6301,29.6572,49155.0
2020-10-27 11:30:00,32.83,32.83,32.73,32.76,45305.0,29.6572,29.6572,29.5669,29.594,45305.0
2020-10-27 11:35:00,32.75,32.81,32.74,32.79,32107.0,29.585,29.6392,29.5759,29.6211,32107.0
2020-10-27 11:40:00,32.79,32.83,32.78,32.83,59296.0,29.6211,29.6572,29.6121,29.6572,59296.0
2020-10-27 11:45:00,32.83,32.86,32.8,32.84,51853.0,29.6572,29.6843,29.6301,29.6663,51853.0
2020-10-27 11:50:00,32.84,32.87,32.82,32.84,51334.0,29.6663,29.6934,29.6482,29.6663,51334.0
2020-10-27 11:55:00,32.84,32.87,32.83,32.85,37553.0,29.6663,29.6934,29.6572,29.6753,37553.0
2020-10-27 12:00:00,32.85,32.85,32.8,32.84,27167.0,29.6753,29.6753,29.6301,29.6663,27167.0
2020-10-27 12:05:00,32.84,32.86,32.82,32.83,40955.0,29.6663,29.6843,29.6482,29.6572,40955.0
2020-10-27 12:10:00,32.83,32.85,32.82,32.83,25047.0,29.6572,29.6753,29.6482,29.6572,25047.0
2020-10-27 12:15:00,32.84,32.86,32.81,32.84,38994.0,29.6663,29.6843,29.6392,29.6663,38994.0
2020-10-27 12:20:00,32.84,32.88,32.84,32.87,54673.0,29.6663,29.7024,29.6663,29.6934,54673.0
2020-10-27 12:25:00,32.87,32.91,32.85,32.89,37480.0,29.6934,29.7295,29.6753,29.7114,37480.0
2020-10-27 12:30:00,32.89,32.9,32.86,32.87,30990.0,29.7114,29.7205,29.6843,29.6934,30990.0
2020-10-27 12:35:00,32.87,32.91,32.84,32.91,41531.0,29.6934,29.7295,29.6663,29.7295,41531.0
2020-10-27 12:40:00,32.9,32.94,32.86,32.89,40207.0,29.7205,29.7566,29.6843,29.7114,40207.0
2020-10-27 12:45:00,32.88,32.89,32.84,32.88,35247.0,29.7024,29.7114,29.6663,29.7024,35247.0
2020-10-27 12:50:00,32.88,32.89,32.86,32.89,20517.0,29.7024,29.7114,29.6843,29.7114,20517.0
2020-10-27 12:55:00,32.88,32.9,32.85,32.9,45732.0,29.7024,29.7205,29.6753,29.7205,45732.0
2020-10-27 13:00:00,32.9,32.9,32.85,32.86,41861.0,29.7205,29.7205,29.6753,29.6843,41861.0
2020-10-27 13:05:00,32.86,32.88,32.85,32.86,51491.0,29.6843,29.7024,29.6753,29.6843,51491.0
2020-10-27 13:10:00,32.86,32.87,32.83,32.87,30512.0,29.6843,29.6934,29.6572,29.6934,30512.0
2020-10-27 13:15:00,32.86,32.88,32.84,32.84,33629.0,29.6843,29.7024,29.6663,29.6663,33629.0
2020-10-27 13:20:00,32.84,32.87,32.82,32.87,61782.0,29.6663,29.6934,29.6482,29.6934,61782.0
2020-10-27 13:25:00,32.87,32.88,32.85,32.85,47001.0,29.6934,29.7024,29.6753,29.6753,47001.0
2020-10-27 13:30:00,32.86,32.92,32.84,32.91,64150.0,29.6843,29.7385,29.6663,29.7295,64150.0
2020-10-27 13:35:00,32.91,32.91,32.84,32.86,24876.0,29.7295,29.7295,29.6663,29.6843,24876.0
2020-10-27 13:40:00,32.85,32.85,32.78,32.83,74756.0,29.6753,29.6753,29.6121,29.6572,74756.0
2020-10-27 13:45:00,32.82,32.85,32.81,32.82,64550.0,29.6482,29.6753,29.6392,29.6482,64550.0
2020-10-27 13:50:00,32.82,32.82,32.78,32.79,37592.0,29.6482,29.6482,29.6121,29.6211,37592.0
2020-10-27 13:55:00,32.79,32.81,32.78,32.78,19000.0,29.6211,29.6392,29.6121,29.6121,19000.0
2020-10-27 14:00:00,32.77,32.79,32.75,32.76,50437.0,29.603,29.6211,29.585,29.594,50437.0
2020-10-27 14:05:00,32.76,32.8,32.76,32.79,45651.0,29.594,29.6301,29.594,29.6211,45651.0
2020-10-27 14:10:00,32.78,32.8,32.74,32.78,48202.0,29.6121,29.6301,29.5759,29.6121,48202.0
2020-10-27 14:15:00,32.78,32.81,32.75,32.76,34661.0,29.6121,29.6392,29.585,29.594,34661.0
2020-10-27 14:20:00,32.76,32.8,32.75,32.79,44775.0,29.594,29.6301,29.585,29.6211,44775.0
2020-10-27 14:25:00,32.79,32.81,32.77,32.77,36048.0,29.6211,29.6392,29.603,29.603,36048.0
2020-10-27 14:30:00,32.78,32.78,32.74,32.76,28826.0,29.6121,29.6121,29.5759,29.594,28826.0
2020-10-27 14:35:00,32.76,32.78,32.74,32.77,52596.0,29.594,29.6121,29.5759,29.603,52596.0
2020-10-27 14:40:00,32.77,32.78,32.72,32.72,32817.0,29.603,29.6121,29.5579,29.5579,32817.0
2020-10-27 14:45:00,32.73,32.74,32.69,32.71,96086.0,29.5669,29.5759,29.5308,29.5488,96086.0
2020-10-27 14:50:00,32.72,32.72,32.66,32.67,73253.0,29.5579,29.5579,29.5037,29.5127,73253.0
2020-10-27 14:55:00,32.66,32.67,32.58,32.61,87376.0,29.5037,29.5127,29.4314,29.4585,87376.0
2020-10-27 15:00:00,32.61,32.62,32.53,32.54,101714.0,29.4585,29.4675,29.3862,29.3953,101714.0
2020-10-27 15:05:00,32.54,32.55,32.49,32.5,98227.0,29.3953,29.4043,29.3501,29.3591,98227.0
2020-10-27 15:10:00,32.5,32.52,32.46,32.5,98078.0,29.3591,29.3772,29.323,29.3591,98078.0
2020-10-27 15:15:00,32.5,32.55,32.48,32.54,103569.0,29.3591,29.4043,29.3411,29.3953,103569.0
2020-10-27 15:20:00,32.55,32.55,32.5,32.55,64269.0,29.4043,29.4043,29.3591,29.4043,64269.0
2020-10-27 15:25:00,32.55,32.55,32.49,32.52,81312.0,29.4043,29.4043,29.3501,29.3772,81312.0
2020-10-27 15:30:00,32.52,32.52,32.47,32.51,116647.0,29.3772,29.3772,29.332,29.3682,116647.0
2020-10-27 15:35:00,32.5,32.52,32.47,32.47,133117.0,29.3591,29.3772,29.332,29.332,133117.0
2020-10-27 15:40:00,32.48,32.48,32.44,32.45,124777.0,29.3411,29.3411,29.3049,29.314,124777.0
2020-10-27 15:45:00,32.45,32.45,32.36,32.36,232286.0,29.314,29.314,29.2327,29.2327,232286.0
2020-10-27 15:50:00,32.36,32.39,32.32,32.33,234292.0,29.2327,29.2598,29.1965,29.2056,234292.0
2020-10-27 15:55:00,32.32,32.35,32.28,32.34,469788.0,29.1965,29.2236,29.1604,29.2146,469788.0
2020-10-28 09:30:00,32.2,32.44,32.17,32.38,164900.0,29.0881,29.3049,29.061,29.2507,164900.0
2020-10-28 09:35:00,32.38,32.47,32.25,32.3,171614.0,29.2507,29.332,29.1333,29.1785,171614.0
2020-10-28 09:40:00,32.29,32.36,32.2,32.34,153970.0,29.1694,29.2327,29.0881,29.2146,153970.0
2020-10-28 09:45:00,32.35,32.39,32.26,32.26,288804.0,29.2236,29.2598,29.1423,29.1423,288804.0
2020-10-28 09:50:00,32.26,32.41,32.25,32.39,123174.0,29.1423,29.2778,29.1333,29.2598,123174.0
2020-10-28 09:55:00,32.4,32.58,32.38,32.58,103328.0,29.2688,29.4314,29.2507,29.4314,103328.0
2020-10-28 10:00:00,32.57,32.6,32.45,32.45,106276.0,29.4224,29.4495,29.314,29.314,106276.0
2020-10-28 10:05:00,32.45,32.49,32.37,32.43,113205.0,29.314,29.3501,29.2417,29.2959,113205.0
2020-10-28 10:10:00,32.43,32.43,32.32,32.34,62851.0,29.2959,29.2959,29.1965,29.2146,62851.0
2020-10-28 10:15:00,32.33,32.38,32.18,32.18,75638.0,29.2056,29.2507,29.0701,29.0701,75638.0
2020-10-28 10:20:00,32.18,32.24,32.15,32.19,72732.0,29.0701,29.1243,29.043,29.0791,72732.0
2020-10-28 10:25:00,32.19,32.23,32.12,32.16,66181.0,29.0791,29.1152,29.0159,29.052,66181.0
2020-10-28 10:30:00,32.16,32.26,32.14,32.15,66757.0,29.052,29.1423,29.0339,29.043,66757.0
2020-10-28 10:35:00,32.15,32.16,32.05,32.06,97484.0,29.043,29.052,28.9526,28.9616,97484.0
2020-10-28 10:40:00,32.06,32.14,32.03,32.11,86703.0,28.9616,29.0339,28.9345,29.0068,86703.0
2020-10-28 10:45:00,32.11,32.13,32.05,32.05,64683.0,29.0068,29.0249,28.9526,28.9526,64683.0
2020-10-28 10:50:00,32.05,32.11,32.05,32.1,140550.0,28.9526,29.0068,28.9526,28.9978,140550.0
2020-10-28 10:55:00,32.1,32.15,32.1,32.14,75877.0,28.9978,29.043,28.9978,29.0339,75877.0
2020-10-28 11:00:00,32.14,32.2,32.13,32.16,461937.0,29.0339,29.0881,29.0249,29.052,461937.0
2020-10-28 11:05:00,32.16,32.25,32.16,32.2,152367.0,29.052,29.1333,29.052,29.0881,152367.0
2020-10-28 11:10:00,32.2,32.29,32.14,32.27,65515.0,29.0881,29.1694,29.0339,29.1514,65515.0
2020-10-28 11:15:00,32.27,32.39,32.25,32.38,61914.0,29.1514,29.2598,29.1333,29.2507,61914.0
2020-10-28 11:20:00,32.38,32.43,32.37,32.38,93057.0,29.2507,29.2959,29.2417,29.2507,93057.0
2020-10-28 11:25:00,32.38,32.43,32.35,32.43,144661.0,29.2507,29.2959,29.2236,29.2959,144661.0
2020-10-28 11:30:00,32.42,32.5,32.38,32.38,331447.0,29.2869,29.3591,29.2507,29.2507,331447.0
2020-10-28 11:35:00,32.39,32.46,32.39,32.43,59007.0,29.2598,29.323,29.2598,29.2959,59007.0
2020-10-28 11:40:00,32.43,32.52,32.4,32.47,63071.0,29.2959,29.3772,29.2688,29.332,63071.0
2020-10-28 11:45:00,32.47,32.52,32.47,32.48,47839.0,29.332,29.3772,29.332,29.3411,47839.0
2020-10-28 11:50:00,32.47,32.51,32.45,32.48,33303.0,29.332,29.3682,29.314,29.3411,33303.0
2020-10-28 11:55:00,32.48,32.54,32.45,32.53,76459.0,29.3411,29.3953,29.314,29.3862,76459.0
2020-10-28 12:00:00,32.54,32.56,32.51,32.52,29616.0,29.3953,29.4133,29.3682,29.3772,29616.0
2020-10-28 12:05:00,32.51,32.58,32.5,32.55,75981.0,29.3682,29.4314,29.3591,29.4043,75981.0
2020-10-28 12:10:00,32.55,32.57,32.53,32.55,115160.0,29.4043,29.4224,29.3862,29.4043,115160.0
2020-10-28 12:15:00,32.55,32.58,32.52,32.57,40786.0,29.4043,29.4314,29.3772,29.4224,40786.0
2020-10-28 12:20:00,32.58,32.59,32.54,32.55,49809.0,29.4314,29.4404,29.3953,29.4043,49809.0
2020-10-28 12:25:00,32.55,32.59,32.47,32.49,103657.0,29.4043,29.4404,29.332,29.3501,103657.0
2020-10-28 12:30:00,32.49,32.49,32.42,32.45,88349.0,29.3501,29.3501,29.2869,29.314,88349.0
2020-10-28 12:35:00,32.45,32.45,32.4,32.4,83090.0,29.314,29.314,29.2688,29.2688,83090.0
2020-10-28 12:40:00,32.4,32.46,32.4,32.45,57436.0,29.2688,29.323,29.2688,29.314,57436.0
2020-10-28 12:45:00,32.46,32.48,32.44,32.45,58303.0,29.323,29.3411,29.3049,29.314,58303.0
2020-10-28 12:50:00,32.44,32.47,32.42,32.46,43151.0,29.3049,29.332,29.2869,29.323,43151.0
2020-10-28 12:55:00,32.46,32.52,32.46,32.51,39407.0,29.323,29.3772,29.323,29.3682,39407.0
2020-10-28 13:00:00,32.5,32.51,32.43,32.48,49738.0,29.3591,29.3682,29.2959,29.3411,49738.0
2020-10-28 13:05:00,32.48,32.48,32.42,32.43,33959.0,29.3411,29.3411,29.2869,29.2959,33959.0
2020-10-28 13:10:00,32.43,32.44,32.37,32.39,82233.0,29.2959,29.3049,29.2417,29.2598,82233.0
2020-10-28 13:15:00,32.38,32.48,32.37,32.47,94743.0,29.2507,29.3411,29.2417,29.332,94743.0
2020-10-28 13:20:00,32.48,32.52,32.44,32.48,69863.0,29.3411,29.3772,29.3049,29.3411,69863.0
2020-10-28 13:25:00,32.48,32.52,32.41,32.46,67634.0,29.3411,29.3772,29.2778,29.323,67634.0
2020-10-28 13:30:00,32.45,32.48,32.42,32.46,64924.0,29.314,29.3411,29.2869,29.323,64924.0
2020-10-28 13:35:00,32.46,32.48,32.44,32.46,27673.0,29.323,29.3411,29.3049,29.323,27673.0
2020-10-28 13:40:00,32.47,32.48,32.43,32.45,33523.0,29.332,29.3411,29.2959,29.314,33523.0
2020-10-28 13:45:00,32.45,32.49,32.45,32.47,34146.0,29.314,29.3501,29.314,29.332,34146.0
2020-10-28 13:50:00,32.47,32.5,32.46,32.5,26935.0,29.332,29.3591,29.323,29.3591,26935.0
2020-10-28 13:55:00,32.49,32.52,32.47,32.5,35503.0,29.3501,29.3772,29.332,29.3591,35503.0
2020-10-28 14:00:00,32.5,32.52,32.46,32.51,40421.0,29.3591,29.3772,29.323,29.3682,40421.0
2020-10-28 14:05:00,32.51,32.51,32.46,32.48,38907.0,29.3682,29.3682,29.323,29.3411,38907.0
2020-10-28 14:10:00,32.48,32.48,32.43,32.44,32912.0,29.3411,29.3411,29.2959,29.3049,32912.0
2020-10-28 14:15:00,32.44,32.47,32.42,32.46,32495.0,29.3049,29.332,29.2869,29.323,32495.0
2020-10-28 14:20:00,32.47,32.55,32.46,32.54,62195.0,29.332,29.4043,29.323,29.3953,62195.0
2020-10-28 14:25:00,32.54,32.6,32.52,32.57,40771.0,29.3953,29.4495,29.3772,29.4224,40771.0
2020-10-28 14:30:00,32.57,32.66,32.56,32.66,111587.0,29.4224,29.5037,29.4133,29.5037,111587.0
2020-10-28 14:35:00,32.66,32.66,32.57,32.61,65286.0,29.5037,29.5037,29.4224,29.4585,65286.0
2020-10-28 14:40:00,32.61,32.64,32.59,32.64,51295.0,29.4585,29.4856,29.4404,29.4856,51295.0
2020-10-28 14:45:00,32.64,32.74,32.63,32.73,214849.0,29.4856,29.5759,29.4766,29.5669,214849.0
2020-10-28 14:50:00,32.74,32.75,32.62,32.63,207968.0,29.5759,29.585,29.4675,29.4766,207968.0
2020-10-28 14:55:00,32.63,32.66,32.58,32.59,253877.0,29.4766,29.5037,29.4314,29.4404,253877.0
2020-10-28 15:00:00,32.58,32.59,32.45,32.48,169490.0,29.4314,29.4404,29.314,29.3411,169490.0
2020-10-28 15:05:00,32.48,32.48,32.35,32.38,243573.0,29.3411,29.3411,29.2236,29.2507,243573.0
2020-10-28 15:10:00,32.39,32.42,32.37,32.41,148306.0,29.2598,29.2869,29.2417,29.2778,148306.0
2020-10-28 15:15:00,32.41,32.41,32.36,32.37,134612.0,29.2778,29.2778,29.2327,29.2417,134612.0
2020-10-28 15:20:00,32.38,32.43,32.34,32.43,317739.0,29.2507,29.2959,29.2146,29.2959,317739.0
2020-10-28 15:25:00,32.43,32.45,32.37,32.39,372834.0,29.2959,29.314,29.2417,29.2598,372834.0
2020-10-28 15:30:00,32.39,32.54,32.38,32.49,213682.0,29.2598,29.3953,29.2507,29.3501,213682.0
2020-10-28 15:35:00,32.48,32.51,32.4,32.41,270455.0,29.3411,29.3682,29.2688,29.2778,270455.0
2020-10-28 15:40:00,32.41,32.41,32.32,32.34,227691.0,29.2778,29.2778,29.1965,29.2146,227691.0
2020-10-28 15:45:00,32.34,32.38,32.25,32.36,323501.0,29.2146,29.2507,29.1333,29.2327,323501.0
2020-10-28 15:50:00,32.35,32.36,32.2,32.2,300469.0,29.2236,29.2327,29.0881,29.0881,300469.0
2020-10-28 15:55:00,32.2,32.23,32.12,32.15,827281.0,29.0881,29.1152,29.0159,29.043,827281.0
2020-10-29 09:30:00,32.07,32.14,31.98,32.07,244029.0,28.9707,29.0339,28.8894,28.9707,244029.0
2020-10-29 09:35:00,32.06,32.1,31.86,31.86,114686.0,28.9616,28.9978,28.781,28.781,114686.0
2020-10-29 09:40:00,31.87,31.87,31.68,31.75,132001.0,28.79,28.79,28.6184,28.6816,132001.0
2020-10-29 09:45:00,31.76,31.81,31.62,31.77,85858.0,28.6906,28.7358,28.5642,28.6997,85858.0
2020-10-29 09:50:00,31.77,31.97,31.75,31.94,83629.0,28.6997,28.8803,28.6816,28.8532,83629.0
2020-10-29 09:55:00,31.94,31.96,31.89,31.94,63984.0,28.8532,28.8713,28.8081,28.8532,63984.0
2020-10-29 10:00:00,31.94,31.98,31.87,31.95,77441.0,28.8532,28.8894,28.79,28.8623,77441.0
2020-10-29 10:05:00,31.95,31.98,31.82,31.83,66112.0,28.8623,28.8894,28.7448,28.7539,66112.0
2020-10-29 10:10:00,31.83,31.87,31.79,31.84,63930.0,28.7539,28.79,28.7177,28.7629,63930.0
2020-10-29 10:15:00,31.84,31.95,31.84,31.92,62489.0,28.7629,28.8623,28.7629,28.8352,62489.0
2020-10-29 10:20:00,31.92,31.98,31.89,31.91,40625.0,28.8352,28.8894,28.8081,28.8261,40625.0
2020-10-29 10:25:00,31.91,31.96,31.89,31.93,33621.0,28.8261,28.8713,28.8081,28.8442,33621.0
2020-10-29 10:30:00,31.93,31.95,31.84,31.87,56397.0,28.8442,28.8623,28.7629,28.79,56397.0
2020-10-29 10:35:00,31.87,31.95,31.83,31.88,105833.0,28.79,28.8623,28.7539,28.799,105833.0
2020-10-29 10:40:00,31.88,31.89,31.83,31.88,40585.0,28.799,28.8081,28.7539,28.799,40585.0
2020-10-29 10:45:00,31.88,31.91,31.84,31.85,54532.0,28.799,28.8261,28.7629,28.7719,54532.0
2020-10-29 10:50:00,31.86,31.9,31.84,31.88,49451.0,28.781,28.8171,28.7629,28.799,49451.0
2020-10-29 10:55:00,31.88,31.91,31.83,31.86,68498.0,28.799,28.8261,28.7539,28.781,68498.0
2020-10-29 11:00:00,31.87,31.87,31.76,31.78,82653.0,28.79,28.79,28.6906,28.7087,82653.0
2020-10-29 11:05:00,31.77,31.9,31.76,31.89,255957.0,28.6997,28.8171,28.6906,28.8081,255957.0
2020-10-29 11:10:00,31.9,32.09,31.88,32.08,190327.0,28.8171,28.9888,28.799,28.9797,190327.0
2020-10-29 11:15:00,32.08,32.15,32.05,32.12,72680.0,28.9797,29.043,28.9526,29.0159,72680.0
2020-10-29 11:20:00,32.11,32.24,32.08,32.19,84505.0,29.0068,29.1243,28.9797,29.0791,84505.0
2020-10-29 11:25:00,32.19,32.24,32.14,32.15,71720.0,29.0791,29.1243,29.0339,29.043,71720.0
2020-10-29 11:30:00,32.15,32.21,32.12,32.16,75141.0,29.043,29.0972,29.0159,29.052,75141.0
2020-10-29 11:35:00,32.17,32.21,32.15,32.21,40815.0,29.061,29.0972,29.043,29.0972,40815.0
2020-10-29 11:40:00,32.2,32.21,32.08,32.08,43052.0,29.0881,29.0972,28.9797,28.9797,43052.0
2020-10-29 11:45:00,32.08,32.14,32.07,32.11,27752.0,28.9797,29.0339,28.9707,29.0068,27752.0
2020-10-29 11:50:00,32.1,32.11,32.06,32.11,18267.0,28.9978,29.0068,28.9616,29.0068,18267.0
2020-10-29 11:55:00,32.11,32.14,32.06,32.1,61749.0,29.0068,29.0339,28.9616,28.9978,61749.0
2020-10-29 12:00:00,32.11,32.11,32.06,32.07,26339.0,29.0068,29.0068,28.9616,28.9707,26339.0
2020-10-29 12:05:00,32.07,32.1,32.06,32.06,59943.0,28.9707,28.9978,28.9616,28.9616,59943.0
2020-10-29 12:10:00,32.06,32.16,32.06,32.15,53554.0,28.9616,29.052,28.9616,29.043,53554.0
2020-10-29 12:15:00,32.15,32.19,32.15,32.19,36328.0,29.043,29.0791,29.043,29.0791,36328.0
2020-10-29 12:20:00,32.18,32.18,32.09,32.1,37082.0,29.0701,29.0701,28.9888,28.9978,37082.0
2020-10-29 12:25:00,32.1,32.14,32.09,32.1,36274.0,28.9978,29.0339,28.9888,28.9978,36274.0
2020-10-29 12:30:00,32.11,32.13,32.07,32.13,44834.0,29.0068,29.0249,28.9707,29.0249,44834.0
2020-10-29 12:35:00,32.13,32.17,32.12,32.12,36948.0,29.0249,29.061,29.0159,29.0159,36948.0
2020-10-29 12:40:00,32.13,32.15,32.12,32.12,39644.0,29.0249,29.043,29.0159,29.0159,39644.0
2020-10-29 12:45:00,32.12,32.15,32.11,32.14,27597.0,29.0159,29.043,29.0068,29.0339,27597.0
2020-10-29 12:50:00,32.14,32.17,32.11,32.16,28440.0,29.0339,29.061,29.0068,29.052,28440.0
2020-10-29 12:55:00,32.16,32.16,32.11,32.13,15621.0,29.052,29.052,29.0068,29.0249,15621.0
2020-10-29 13:00:00,32.13,32.15,32.09,32.09,30767.0,29.0249,29.043,28.9888,28.9888,30767.0
2020-10-29 13:05:00,32.09,32.11,32.04,32.06,33561.0,28.9888,29.0068,28.9436,28.9616,33561.0
2020-10-29 13:10:00,32.07,32.08,32.05,32.08,16803.0,28.9707,28.9797,28.9526,28.9797,16803.0
2020-10-29 13:15:00,32.08,32.08,32.01,32.03,40134.0,28.9797,28.9797,28.9165,28.9345,40134.0
2020-10-29 13:20:00,32.03,32.09,32.02,32.09,32160.0,28.9345,28.9888,28.9255,28.9888,32160.0
2020-10-29 13:25:00,32.09,32.13,32.08,32.13,15985.0,28.9888,29.0249,28.9797,29.0249,15985.0
2020-10-29 13:30:00,32.13,32.17,32.12,32.15,79399.0,29.0249,29.061,29.0159,29.043,79399.0
2020-10-29 13:35:00,32.15,32.19,32.14,32.19,32225.0,29.043,29.0791,29.0339,29.0791,32225.0
2020-10-29 13:40:00,32.19,32.23,32.16,32.22,53001.0,29.0791,29.1152,29.052,29.1062,53001.0
2020-10-29 13:45:00,32.22,32.28,32.21,32.27,39764.0,29.1062,29.1604,29.0972,29.1514,39764.0
2020-10-29 13:50:00,32.28,32.32,32.27,32.32,46250.0,29.1604,29.1965,29.1514,29.1965,46250.0
2020-10-29 13:55:00,32.32,32.32,32.23,32.24,81673.0,29.1965,29.1965,29.1152,29.1243,81673.0
2020-10-29 14:00:00,32.25,32.32,32.24,32.3,47529.0,29.1333,29.1965,29.1243,29.1785,47529.0
2020-10-29 14:05:00,32.3,32.39,32.3,32.37,42752.0,29.1785,29.2598,29.1785,29.2417,42752.0
2020-10-29 14:10:00,32.37,32.41,32.35,32.4,36766.0,29.2417,29.2778,29.2236,29.2688,36766.0
2020-10-29 14:15:00,32.4,32.46,32.39,32.45,49102.0,29.2688,29.323,29.2598,29.314,49102.0
2020-10-29 14:20:00,32.45,32.46,32.42,32.42,41489.0,29.314,29.323,29.2869,29.2869,41489.0
2020-10-29 14:25:00,32.42,32.47,32.42,32.43,37589.0,29.2869,29.332,29.2869,29.2959,37589.0
2020-10-29 14:30:00,32.44,32.48,32.43,32.48,21543.0,29.3049,29.3411,29.2959,29.3411,21543.0
2020-10-29 14:35:00,32.47,32.48,32.4,32.43,43854.0,29.332,29.3411,29.2688,29.2959,43854.0
2020-10-29 14:40:00,32.43,32.5,32.42,32.48,47035.0,29.2959,29.3591,29.2869,29.3411,47035.0
2020-10-29 14:45:00,32.47,32.49,32.43,32.48,43283.0,29.332,29.3501,29.2959,29.3411,43283.0
2020-10-29 14:50:00,32.48,32.54,32.46,32.54,76466.0,29.3411,29.3953,29.323,29.3953,76466.0
2020-10-29 14:55:00,32.53,32.55,32.51,32.52,46667.0,29.3862,29.4043,29.3682,29.3772,46667.0
2020-10-29 15:00:00,32.52,32.53,32.47,32.53,56105.0,29.3772,29.3862,29.332,29.3862,56105.0
2020-10-29 15:05:00,32.52,32.55,32.49,32.5,58082.0,29.3772,29.4043,29.3501,29.3591,58082.0
2020-10-29 15:10:00,32.5,32.52,32.47,32.51,59767.0,29.3591,29.3772,29.332,29.3682,59767.0
2020-10-29 15:15:00,32.51,32.53,32.5,32.51,81583.0,29.3682,29.3862,29.3591,29.3682,81583.0
2020-10-29 15:20:00,32.5,32.53,32.43,32.52,111124.0,29.3591,29.3862,29.2959,29.3772,111124.0
2020-10-29 15:25:00,32.52,32.52,32.46,32.5,113494.0,29.3772,29.3772,29.323,29.3591,113494.0
2020-10-29 15:30:00,32.5,32.52,32.47,32.52,91942.0,29.3591,29.3772,29.332,29.3772,91942.0
2020-10-29 15:35:00,32.53,32.57,32.49,32.55,215851.0,29.3862,29.4224,29.3501,29.4043,215851.0
2020-10-29 15:40:00,32.56,32.6,32.5,32.5,144856.0,29.4133,29.4495,29.3591,29.3591,144856.0
2020-10-29 15:45:00,32.51,32.54,32.42,32.45,149379.0,29.3682,29.3953,29.2869,29.314,149379.0
2020-10-29 15:50:00,32.44,32.47,32.39,32.39,199162.0,29.3049,29.332,29.2598,29.2598,199162.0
2020-10-29 15:55:00,32.4,32.4,32.26,32.26,535792.0,29.2688,29.2688,29.1423,29.1423,535792.0
2020-10-30 09:30:00,32.14,32.49,32.12,32.41,261430.0,29.0339,29.3501,29.0159,29.2778,261430.0
2020-10-30 09:35:00,32.39,32.53,32.39,32.53,92042.0,29.2598,29.3862,29.2598,29.3862,92042.0
2020-10-30 09:40:00,32.51,32.52,32.36,32.36,44886.0,29.3682,29.3772,29.2327,29.2327,44886.0
2020-10-30 09:45:00,32.36,32.38,32.27,32.29,54359.0,29.2327,29.2507,29.1514,29.1694,54359.0
2020-10-30 09:50:00,32.29,32.36,32.28,32.36,61133.0,29.1694,29.2327,29.1604,29.2327,61133.0
2020-10-30 09:55:00,32.37,32.49,32.36,32.44,84769.0,29.2417,29.3501,29.2327,29.3049,84769.0
2020-10-30 10:00:00,32.43,32.49,32.39,32.48,53206.0,29.2959,29.3501,29.2598,29.3411,53206.0
2020-10-30 10:05:00,32.48,32.5,32.39,32.39,53743.0,29.3411,29.3591,29.2598,29.2598,53743.0
2020-10-30 10:10:00,32.39,32.45,32.38,32.41,62384.0,29.2598,29.314,29.2507,29.2778,62384.0
2020-10-30 10:15:00,32.41,32.46,32.36,32.39,46093.0,29.2778,29.323,29.2327,29.2598,46093.0
2020-10-30 10:20:00,32.38,32.39,32.26,32.27,51876.0,29.2507,29.2598,29.1423,29.1514,51876.0
2020-10-30 10:25:00,32.27,32.3,32.2,32.22,64648.0,29.1514,29.1785,29.0881,29.1062,64648.0
2020-10-30 10:30:00,32.22,32.25,32.11,32.15,56216.0,29.1062,29.1333,29.0068,29.043,56216.0
2020-10-30 10:35:00,32.15,32.24,32.11,32.23,58697.0,29.043,29.1243,29.0068,29.1152,58697.0
2020-10-30 10:40:00,32.23,32.24,32.13,32.16,60736.0,29.1152,29.1243,29.0249,29.052,60736.0
2020-10-30 10:45:00,32.17,32.22,32.13,32.14,59518.0,29.061,29.1062,29.0249,29.0339,59518.0
2020-10-30 10:50:00,32.13,32.27,32.12,32.26,52370.0,29.0249,29.1514,29.0159,29.1423,52370.0
2020-10-30 10:55:00,32.25,32.26,32.11,32.12,42421.0,29.1333,29.1423,29.0068,29.0159,42421.0
2020-10-30 11:00:00,32.11,32.25,32.1,32.22,58145.0,29.0068,29.1333,28.9978,29.1062,58145.0
2020-10-30 11:05:00,32.22,32.22,32.11,32.12,43711.0,29.1062,29.1062,29.0068,29.0159,43711.0
2020-10-30 11:10:00,32.12,32.26,32.09,32.26,173388.0,29.0159,29.1423,28.9888,29.1423,173388.0
2020-10-30 11:15:00,32.26,32.26,32.13,32.14,57502.0,29.1423,29.1423,29.0249,29.0339,57502.0
2020-10-30 11:20:00,32.14,32.17,32.06,32.14,56007.0,29.0339,29.061,28.9616,29.0339,56007.0
2020-10-30 11:25:00,32.13,32.14,32.1,32.13,36101.0,29.0249,29.0339,28.9978,29.0249,36101.0
2020-10-30 11:30:00,32.13,32.2,32.12,32.19,47181.0,29.0249,29.0881,29.0159,29.0791,47181.0
2020-10-30 11:35:00,32.2,32.2,32.16,32.16,53261.0,29.0881,29.0881,29.052,29.052,53261.0
2020-10-30 11:40:00,32.16,32.22,32.14,32.21,54422.0,29.052,29.1062,29.0339,29.0972,54422.0
2020-10-30 11:45:00,32.21,32.22,32.15,32.19,40609.0,29.0972,29.1062,29.043,29.0791,40609.0
2020-10-30 11:50:00,32.2,32.22,32.11,32.14,32230.0,29.0881,29.1062,29.0068,29.0339,32230.0
2020-10-30 11:55:00,32.13,32.16,32.08,32.15,34471.0,29.0249,29.052,28.9797,29.043,34471.0
2020-10-30 12:00:00,32.15,32.19,32.1,32.18,54428.0,29.043,29.0791,28.9978,29.0701,54428.0
2020-10-30 12:05:00,32.18,32.25,32.16,32.23,54376.0,29.0701,29.1333,29.052,29.1152,54376.0
2020-10-30 12:10:00,32.22,32.24,32.2,32.23,32577.0,29.1062,29.1243,29.0881,29.1152,32577.0
2020-10-30 12:15:00,32.23,32.3,32.23,32.3,36615.0,29.1152,29.1785,29.1152,29.1785,36615.0
2020-10-30 12:20:00,32.29,32.3,32.27,32.29,31700.0,29.1694,29.1785,29.1514,29.1694,31700.0
2020-10-30 12:25:00,32.29,32.38,32.28,32.36,74380.0,29.1694,29.2507,29.1604,29.2327,74380.0
2020-10-30 12:30:00,32.35,32.37,32.27,32.27,48793.0,29.2236,29.2417,29.1514,29.1514,48793.0
2020-10-30 12:35:00,32.27,32.27,32.18,32.19,60693.0,29.1514,29.1514,29.0701,29.0791,60693.0
2020-10-30 12:40:00,32.19,32.21,32.16,32.2,35203.0,29.0791,29.0972,29.052,29.0881,35203.0
2020-10-30 12:45:00,32.2,32.24,32.18,32.2,50001.0,29.0881,29.1243,29.0701,29.0881,50001.0
2020-10-30 12:50:00,32.2,32.23,32.19,32.23,24784.0,29.0881,29.1152,29.0791,29.1152,24784.0
2020-10-30 12:55:00,32.23,32.23,32.19,32.21,32715.0,29.1152,29.1152,29.0791,29.0972,32715.0
2020-10-30 13:00:00,32.2,32.21,32.17,32.18,33350.0,29.0881,29.0972,29.061,29.0701,33350.0
2020-10-30 13:05:00,32.18,32.18,32.11,32.12,22038.0,29.0701,29.0701,29.0068,29.0159,22038.0
2020-10-30 13:10:00,32.12,32.13,32.1,32.13,35054.0,29.0159,29.0249,28.9978,29.0249,35054.0
2020-10-30 13:15:00,32.13,32.13,32.08,32.09,42950.0,29.0249,29.0249,28.9797,28.9888,42950.0
2020-10-30 13:20:00,32.09,32.16,32.07,32.16,27557.0,28.9888,29.052,28.9707,29.052,27557.0
2020-10-30 13:25:00,32.16,32.25,32.15,32.25,63185.0,29.052,29.1333,29.043,29.1333,63185.0
2020-10-30 13:30:00,32.25,32.28,32.21,32.23,59692.0,29.1333,29.1604,29.0972,29.1152,59692.0
2020-10-30 13:35:00,32.23,32.24,32.18,32.23,54684.0,29.1152,29.1243,29.0701,29.1152,54684.0
2020-10-30 13:40:00,32.22,32.29,32.2,32.26,36812.0,29.1062,29.1694,29.0881,29.1423,36812.0
2020-10-30 13:45:00,32.25,32.27,32.21,32.23,37910.0,29.1333,29.1514,29.0972,29.1152,37910.0
2020-10-30 13:50:00,32.23,32.25,32.2,32.21,29389.0,29.1152,29.1333,29.0881,29.0972,29389.0
2020-10-30 13:55:00,32.22,32.24,32.2,32.22,35813.0,29.1062,29.1243,29.0881,29.1062,35813.0
2020-10-30 14:00:00,32.22,32.23,32.18,32.23,96083.0,29.1062,29.1152,29.0701,29.1152,96083.0
2020-10-30 14:05:00,32.23,32.26,32.22,32.25,66402.0,29.1152,29.1423,29.1062,29.1333,66402.0
2020-10-30 14:10:00,32.24,32.25,32.2,32.21,44715.0,29.1243,29.1333,29.0881,29.0972,44715.0
2020-10-30 14:15:00,32.22,32.25,32.2,32.23,84194.0,29.1062,29.1333,29.0881,29.1152,84194.0
2020-10-30 14:20:00,32.23,32.25,32.21,32.22,72184.0,29.1152,29.1333,29.0972,29.1062,72184.0
2020-10-30 14:25:00,32.21,32.22,32.13,32.15,139073.0,29.0972,29.1062,29.0249,29.043,139073.0
2020-10-30 14:30:00,32.15,32.15,32.07,32.07,143886.0,29.043,29.043,28.9707,28.9707,143886.0
2020-10-30 14:35:00,32.07,32.17,32.06,32.15,63627.0,28.9707,29.061,28.9616,29.043,63627.0
2020-10-30 14:40:00,32.14,32.15,32.1,32.13,52149.0,29.0339,29.043,28.9978,29.0249,52149.0
2020-10-30 14:45:00,32.13,32.24,32.11,32.22,59180.0,29.0249,29.1243,29.0068,29.1062,59180.0
2020-10-30 14:50:00,32.22,32.25,32.2,32.23,79905.0,29.1062,29.1333,29.0881,29.1152,79905.0
2020-10-30 14:55:00,32.23,32.26,32.19,32.21,78981.0,29.1152,29.1423,29.0791,29.0972,78981.0
2020-10-30 15:00:00,32.21,32.25,32.15,32.25,119850.0,29.0972,29.1333,29.043,29.1333,119850.0
2020-10-30 15:05:00,32.24,32.27,32.16,32.19,121938.0,29.1243,29.1514,29.052,29.0791,121938.0
2020-10-30 15:10:00,32.19,32.25,32.18,32.23,84330.0,29.0791,29.1333,29.0701,29.1152,84330.0
2020-10-30 15:15:00,32.23,32.25,32.2,32.21,77309.0,29.1152,29.1333,29.0881,29.0972,77309.0
2020-10-30 15:20:00,32.21,32.28,32.2,32.27,84458.0,29.0972,29.1604,29.0881,29.1514,84458.0
2020-10-30 15:25:00,32.28,32.29,32.19,32.22,73478.0,29.1604,29.1694,29.0791,29.1062,73478.0
2020-10-30 15:30:00,32.22,32.22,32.11,32.13,101087.0,29.1062,29.1062,29.0068,29.0249,101087.0
2020-10-30 15:35:00,32.13,32.15,32.1,32.15,108750.0,29.0249,29.043,28.9978,29.043,108750.0
2020-10-30 15:40:00,32.15,32.18,32.12,32.16,159304.0,29.043,29.0701,29.0159,29.052,159304.0
2020-10-30 15:45:00,32.18,32.24,32.13,32.15,168937.0,29.0701,29.1243,29.0249,29.043,168937.0
2020-10-30 15:50:00,32.15,32.18,32.07,32.13,308417.0,29.043,29.0701,28.9707,29.0249,308417.0
2020-10-30 15:55:00,32.13,32.21,32.09,32.2,486665.0,29.0249,29.0972,28.9888,29.0881,486665.0
2020-11-02 09:30:00,32.49,32.53,32.28,32.43,204622.0,29.3501,29.3862,29.1604,29.2959,204622.0
2020-11-02 09:35:00,32.42,32.43,32.22,32.26,106384.0,29.2869,29.2959,29.1062,29.1423,106384.0
2020-11-02 09:40:00,32.26,32.34,32.21,32.26,96598.0,29.1423,29.2146,29.0972,29.1423,96598.0
2020-11-02 09:45:00,32.25,32.31,32.21,32.23,155548.0,29.1333,29.1875,29.0972,29.1152,155548.0
2020-11-02 09:50:00,32.23,32.26,32.21,32.24,70787.0,29.1152,29.1423,29.0972,29.1243,70787.0
2020-11-02 09:55:00,32.24,32.34,32.24,32.24,79557.0,29.1243,29.2146,29.1243,29.1243,79557.0
2020-11-02 10:00:00,32.25,32.31,32.23,32.29,72044.0,29.1333,29.1875,29.1152,29.1694,72044.0
2020-11-02 10:05:00,32.29,32.34,32.17,32.17,66554.0,29.1694,29.2146,29.061,29.061,66554.0
2020-11-02 10:10:00,32.16,32.24,32.06,32.07,130218.0,29.052,29.1243,28.9616,28.9707,130218.0
2020-11-02 10:15:00,32.08,32.15,32.07,32.11,84260.0,28.9797,29.043,28.9707,29.0068,84260.0
2020-11-02 10:20:00,32.11,32.11,32.05,32.11,59540.0,29.0068,29.0068,28.9526,29.0068,59540.0
2020-11-02 10:25:00,32.11,32.12,32.04,32.09,80571.0,29.0068,29.0159,28.9436,28.9888,80571.0
2020-11-02 10:30:00,32.09,32.15,32.09,32.15,132496.0,28.9888,29.043,28.9888,29.043,132496.0
2020-11-02 10:35:00,32.14,32.14,32.05,32.07,48573.0,29.0339,29.0339,28.9526,28.9707,48573.0
2020-11-02 10:40:00,32.07,32.11,32.06,32.06,45194.0,28.9707,29.0068,28.9616,28.9616,45194.0
2020-11-02 10:45:00,32.06,32.09,32.02,32.04,44349.0,28.9616,28.9888,28.9255,28.9436,44349.0
2020-11-02 10:50:00,32.04,32.07,32.0,32.05,69473.0,28.9436,28.9707,28.9074,28.9526,69473.0
2020-11-02 10:55:00,32.05,32.06,31.9,31.94,101156.0,28.9526,28.9616,28.8171,28.8532,101156.0
2020-11-02 11:00:00,31.94,31.99,31.9,31.96,94586.0,28.8532,28.8984,28.8171,28.8713,94586.0
2020-11-02 11:05:00,31.96,32.01,31.95,31.96,69260.0,28.8713,28.9165,28.8623,28.8713,69260.0
2020-11-02 11:10:00,31.96,31.99,31.9,31.94,103595.0,28.8713,28.8984,28.8171,28.8532,103595.0
2020-11-02 11:15:00,31.94,32.0,31.91,32.0,74628.0,28.8532,28.9074,28.8261,28.9074,74628.0
2020-11-02 11:20:00,31.99,32.04,31.98,32.04,57348.0,28.8984,28.9436,28.8894,28.9436,57348.0
2020-11-02 11:25:00,32.03,32.21,32.02,32.18,122254.0,28.9345,29.0972,28.9255,29.0701,122254.0
2020-11-02 11:30:00,32.18,32.21,32.14,32.2,51318.0,29.0701,29.0972,29.0339,29.0881,51318.0
2020-11-02 11:35:00,32.2,32.25,32.2,32.23,54429.0,29.0881,29.1333,29.0881,29.1152,54429.0
2020-11-02 11:40:00,32.24,32.27,32.2,32.24,59785.0,29.1243,29.1514,29.0881,29.1243,59785.0
2020-11-02 11:45:00,32.25,32.28,32.21,32.22,30109.0,29.1333,29.1604,29.0972,29.1062,30109.0
2020-11-02 11:50:00,32.21,32.22,32.15,32.15,29666.0,29.0972,29.1062,29.043,29.043,29666.0
2020-11-02 11:55:00,32.15,32.18,32.15,32.16,28557.0,29.043,29.0701,29.043,29.052,28557.0
2020-11-02 12:00:00,32.16,32.18,32.13,32.16,41887.0,29.052,29.0701,29.0249,29.052,41887.0
2020-11-02 12:05:00,32.16,32.2,32.15,32.16,53685.0,29.052,29.0881,29.043,29.052,53685.0
2020-11-02 12:10:00,32.15,32.15,32.1,32.13,52035.0,29.043,29.043,28.9978,29.0249,52035.0
2020-11-02 12:15:00,32.13,32.2,32.13,32.18,60724.0,29.0249,29.0881,29.0249,29.0701,60724.0
2020-11-02 12:20:00,32.19,32.22,32.18,32.21,39007.0,29.0791,29.1062,29.0701,29.0972,39007.0
2020-11-02 12:25:00,32.22,32.22,32.18,32.2,36963.0,29.1062,29.1062,29.0701,29.0881,36963.0
2020-11-02 12:30:00,32.2,32.22,32.19,32.19,36441.0,29.0881,29.1062,29.0791,29.0791,36441.0
2020-11-02 12:35:00,32.2,32.23,32.19,32.2,74552.0,29.0881,29.1152,29.0791,29.0881,74552.0
2020-11-02 12:40:00,32.2,32.21,32.17,32.17,57997.0,29.0881,29.0972,29.061,29.061,57997.0
2020-11-02 12:45:00,32.17,32.18,32.1,32.1,31415.0,29.061,29.0701,28.9978,28.9978,31415.0
2020-11-02 12:50:00,32.11,32.15,32.07,32.07,25660.0,29.0068,29.043,28.9707,28.9707,25660.0
2020-11-02 12:55:00,32.07,32.1,32.06,32.09,18942.0,28.9707,28.9978,28.9616,28.9888,18942.0
2020-11-02 13:00:00,32.09,32.1,32.04,32.09,34913.0,28.9888,28.9978,28.9436,28.9888,34913.0
2020-11-02 13:05:00,32.09,32.1,32.04,32.07,36098.0,28.9888,28.9978,28.9436,28.9707,36098.0
2020-11-02 13:10:00,32.07,32.1,32.04,32.04,27446.0,28.9707,28.9978,28.9436,28.9436,27446.0
2020-11-02 13:15:00,32.05,32.05,31.97,31.98,66623.0,28.9526,28.9526,28.8803,28.8894,66623.0
2020-11-02 13:20:00,31.99,32.01,31.94,31.94,50354.0,28.8984,28.9165,28.8532,28.8532,50354.0
2020-11-02 13:25:00,31.94,31.96,31.91,31.93,44401.0,28.8532,28.8713,28.8261,28.8442,44401.0
2020-11-02 13:30:00,31.93,31.93,31.86,31.91,51133.0,28.8442,28.8442,28.781,28.8261,51133.0
2020-11-02 13:35:00,31.9,31.91,31.86,31.89,39047.0,28.8171,28.8261,28.781,28.8081,39047.0
2020-11-02 13:40:00,31.89,31.93,31.87,31.92,71386.0,28.8081,28.8442,28.79,28.8352,71386.0
2020-11-02 13:45:00,31.92,31.94,31.9,31.93,36966.0,28.8352,28.8532,28.8171,28.8442,36966.0
2020-11-02 13:50:00,31.93,31.93,31.85,31.86,42275.0,28.8442,28.8442,28.7719,28.781,42275.0
2020-11-02 13:55:00,31.86,31.86,31.79,31.79,84143.0,28.781,28.781,28.7177,28.7177,84143.0
2020-11-02 14:00:00,31.8,31.83,31.76,31.83,91531.0,28.7268,28.7539,28.6906,28.7539,91531.0
2020-11-02 14:05:00,31.83,31.84,31.8,31.82,57037.0,28.7539,28.7629,28.7268,28.7448,57037.0
2020-11-02 14:10:00,31.82,31.86,31.8,31.85,37704.0,28.7448,28.781,28.7268,28.7719,37704.0
2020-11-02 14:15:00,31.85,31.85,31.79,31.8,25715.0,28.7719,28.7719,28.7177,28.7268,25715.0
2020-11-02 14:20:00,31.8,31.88,31.74,31.87,145005.0,28.7268,28.799,28.6726,28.79,145005.0
2020-11-02 14:25:00,31.87,31.88,31.84,31.88,35658.0,28.79,28.799,28.7629,28.799,35658.0
2020-11-02 14:30:00,31.87,31.91,31.86,31.9,53956.0,28.79,28.8261,28.781,28.8171,53956.0
2020-11-02 14:35:00,31.9,31.91,31.88,31.91,72735.0,28.8171,28.8261,28.799,28.8261,72735.0
2020-11-02 14:40:00,31.91,31.99,31.9,31.98,74102.0,28.8261,28.8984,28.8171,28.8894,74102.0
2020-11-02 14:45:00,31.98,32.04,31.97,32.02,69976.0,28.8894,28.9436,28.8803,28.9255,69976.0
2020-11-02 14:50:00,32.02,32.03,31.97,32.01,61158.0,28.9255,28.9345,28.8803,28.9165,61158.0
2020-11-02 14:55:00,32.0,32.01,31.95,32.0,41333.0,28.9074,28.9165,28.8623,28.9074,41333.0
2020-11-02 15:00:00,31.99,32.05,31.99,32.03,59851.0,28.8984,28.9526,28.8984,28.9345,59851.0
2020-11-02 15:05:00,32.02,32.03,31.97,31.97,49991.0,28.9255,28.9345,28.8803,28.8803,49991.0
2020-11-02 15:10:00,31.98,32.02,31.97,32.01,65234.0,28.8894,28.9255,28.8803,28.9165,65234.0
2020-11-02 15:15:00,32.02,32.07,32.01,32.05,50010.0,28.9255,28.9707,28.9165,28.9526,50010.0
2020-11-02 15:20:00,32.05,32.08,32.04,32.05,64372.0,28.9526,28.9797,28.9436,28.9526,64372.0
2020-11-02 15:25:00,32.06,32.07,32.02,32.06,69453.0,28.9616,28.9707,28.9255,28.9616,69453.0
2020-11-02 15:30:00,32.07,32.1,32.04,32.05,100923.0,28.9707,28.9978,28.9436,28.9526,100923.0
2020-11-02 15:35:00,32.05,32.06,32.01,32.02,78161.0,28.9526,28.9616,28.9165,28.9255,78161.0
2020-11-02 15:40:00,32.03,32.04,31.96,31.96,84297.0,28.9345,28.9436,28.8713,28.8713,84297.0
2020-11-02 15:45:00,31.96,32.03,31.95,32.02,124073.0,28.8713,28.9345,28.8623,28.9255,124073.0
2020-11-02 15:50:00,32.02,32.03,31.95,32.02,174641.0,28.9255,28.9345,28.8623,28.9255,174641.0
2020-11-02 15:55:00,32.02,32.06,31.98,32.06,463501.0,28.9255,28.9616,28.8894,28.9616,463501.0
2020-11-03 09:30:00,32.08,32.49,32.08,32.43,196816.0,28.9797,29.3501,28.9797,29.2959,196816.0
2020-11-03 09:35:00,32.43,32.49,32.38,32.44,119140.0,29.2959,29.3501,29.2507,29.3049,119140.0
2020-11-03 09:40:00,32.45,32.45,32.38,32.4,68662.0,29.314,29.314,29.2507,29.2688,68662.0
2020-11-03 09:45:00,32.41,32.46,32.38,32.38,44310.0,29.2778,29.323,29.2507,29.2507,44310.0
2020-11-03 09:50:00,32.38,32.42,32.34,32.41,66223.0,29.2507,29.2869,29.2146,29.2778,66223.0
2020-11-03 09:55:00,32.42,32.45,32.41,32.44,74547.0,29.2869,29.314,29.2778,29.3049,74547.0
2020-11-03 10:00:00,32.45,32.53,32.44,32.52,87570.0,29.314,29.3862,29.3049,29.3772,87570.0
2020-11-03 10:05:00,32.52,32.59,32.48,32.55,102068.0,29.3772,29.4404,29.3411,29.4043,102068.0
2020-11-03 10:10:00,32.55,32.58,32.52,32.58,62423.0,29.4043,29.4314,29.3772,29.4314,62423.0
2020-11-03 10:15:00,32.58,32.68,32.58,32.68,111062.0,29.4314,29.5217,29.4314,29.5217,111062.0
2020-11-03 10:20:00,32.69,32.71,32.62,32.65,85086.0,29.5308,29.5488,29.4675,29.4946,85086.0
2020-11-03 10:25:00,32.65,32.72,32.64,32.66,81570.0,29.4946,29.5579,29.4856,29.5037,81570.0
2020-11-03 10:30:00,32.66,32.68,32.65,32.66,58581.0,29.5037,29.5217,29.4946,29.5037,58581.0
2020-11-03 10:35:00,32.66,32.71,32.64,32.65,208173.0,29.5037,29.5488,29.4856,29.4946,208173.0
2020-11-03 10:40:00,32.65,32.65,32.55,32.65,225074.0,29.4946,29.4946,29.4043,29.4946,225074.0
2020-11-03 10:45:00,32.66,32.69,32.64,32.66,66262.0,29.5037,29.5308,29.4856,29.5037,66262.0
2020-11-03 10:50:00,32.67,32.68,32.55,32.57,41240.0,29.5127,29.5217,29.4043,29.4224,41240.0
2020-11-03 10:55:00,32.56,32.59,32.52,32.58,45070.0,29.4133,29.4404,29.3772,29.4314,45070.0
2020-11-03 11:00:00,32.59,32.59,32.52,32.54,34562.0,29.4404,29.4404,29.3772,29.3953,34562.0
2020-11-03 11:05:00,32.54,32.55,32.49,32.49,39390.0,29.3953,29.4043,29.3501,29.3501,39390.0
2020-11-03 11:10:00,32.48,32.52,32.48,32.52,40563.0,29.3411,29.3772,29.3411,29.3772,40563.0
2020-11-03 11:15:00,32.52,32.55,32.51,32.55,29167.0,29.3772,29.4043,29.3682,29.4043,29167.0
2020-11-03 11:20:00,32.55,32.64,32.54,32.62,51419.0,29.4043,29.4856,29.3953,29.4675,51419.0
2020-11-03 11:25:00,32.63,32.67,32.58,32.61,106610.0,29.4766,29.5127,29.4314,29.4585,106610.0
2020-11-03 11:30:00,32.61,32.67,32.61,32.65,52444.0,29.4585,29.5127,29.4585,29.4946,52444.0
2020-11-03 11:35:00,32.65,32.68,32.64,32.66,31909.0,29.4946,29.5217,29.4856,29.5037,31909.0
2020-11-03 11:40:00,32.65,32.66,32.6,32.62,42507.0,29.4946,29.5037,29.4495,29.4675,42507.0
2020-11-03 11:45:00,32.62,32.62,32.56,32.57,38120.0,29.4675,29.4675,29.4133,29.4224,38120.0
2020-11-03 11:50:00,32.58,32.59,32.54,32.55,29375.0,29.4314,29.4404,29.3953,29.4043,29375.0
2020-11-03 11:55:00,32.54,32.56,32.48,32.48,30350.0,29.3953,29.4133,29.3411,29.3411,30350.0
2020-11-03 12:00:00,32.48,32.5,32.46,32.48,44919.0,29.3411,29.3591,29.323,29.3411,44919.0
2020-11-03 12:05:00,32.48,32.5,32.44,32.5,44984.0,29.3411,29.3591,29.3049,29.3591,44984.0
2020-11-03 12:10:00,32.5,32.53,32.49,32.49,24340.0,29.3591,29.3862,29.3501,29.3501,24340.0
2020-11-03 12:15:00,32.5,32.5,32.47,32.47,21862.0,29.3591,29.3591,29.332,29.332,21862.0
2020-11-03 12:20:00,32.48,32.48,32.45,32.45,21009.0,29.3411,29.3411,29.314,29.314,21009.0
2020-11-03 12:25:00,32.45,32.52,32.45,32.52,34157.0,29.314,29.3772,29.314,29.3772,34157.0
2020-11-03 12:30:00,32.52,32.56,32.5,32.55,33234.0,29.3772,29.4133,29.3591,29.4043,33234.0
2020-11-03 12:35:00,32.55,32.59,32.55,32.57,27838.0,29.4043,29.4404,29.4043,29.4224,27838.0
2020-11-03 12:40:00,32.58,32.58,32.54,32.54,24878.0,29.4314,29.4314,29.3953,29.3953,24878.0
2020-11-03 12:45:00,32.55,32.56,32.53,32.55,19995.0,29.4043,29.4133,29.3862,29.4043,19995.0
2020-11-03 12:50:00,32.55,32.55,32.52,32.53,16659.0,29.4043,29.4043,29.3772,29.3862,16659.0
2020-11-03 12:55:00,32.53,32.54,32.51,32.52,34803.0,29.3862,29.3953,29.3682,29.3772,34803.0
2020-11-03 13:00:00,32.52,32.58,32.51,32.58,28748.0,29.3772,29.4314,29.3682,29.4314,28748.0
2020-11-03 13:05:00,32.58,32.63,32.57,32.63,19101.0,29.4314,29.4766,29.4224,29.4766,19101.0
2020-11-03 13:10:00,32.63,32.64,32.6,32.61,28886.0,29.4766,29.4856,29.4495,29.4585,28886.0
2020-11-03 13:15:00,32.61,32.62,32.58,32.6,25227.0,29.4585,29.4675,29.4314,29.4495,25227.0
2020-11-03 13:20:00,32.61,32.63,32.6,32.63,38304.0,29.4585,29.4766,29.4495,29.4766,38304.0
2020-11-03 13:25:00,32.63,32.63,32.61,32.63,20848.0,29.4766,29.4766,29.4585,29.4766,20848.0
2020-11-03 13:30:00,32.63,32.64,32.6,32.6,88575.0,29.4766,29.4856,29.4495,29.4495,88575.0
2020-11-03 13:35:00,32.6,32.62,32.58,32.62,83725.0,29.4495,29.4675,29.4314,29.4675,83725.0
2020-11-03 13:40:00,32.61,32.61,32.57,32.58,23041.0,29.4585,29.4585,29.4224,29.4314,23041.0
2020-11-03 13:45:00,32.58,32.6,32.55,32.55,28604.0,29.4314,29.4495,29.4043,29.4043,28604.0
2020-11-03 13:50:00,32.56,32.56,32.52,32.54,19327.0,29.4133,29.4133,29.3772,29.3953,19327.0
2020-11-03 13:55:00,32.54,32.54,32.5,32.5,27473.0,29.3953,29.3953,29.3591,29.3591,27473.0
2020-11-03 14:00:00,32.51,32.54,32.5,32.51,45481.0,29.3682,29.3953,29.3591,29.3682,45481.0
2020-11-03 14:05:00,32.51,32.52,32.44,32.45,29846.0,29.3682,29.3772,29.3049,29.314,29846.0
2020-11-03 14:10:00,32.45,32.51,32.43,32.51,48497.0,29.314,29.3682,29.2959,29.3682,48497.0
2020-11-03 14:15:00,32.5,32.51,32.46,32.48,25551.0,29.3591,29.3682,29.323,29.3411,25551.0
2020-11-03 14:20:00,32.48,32.51,32.46,32.48,18553.0,29.3411,29.3682,29.323,29.3411,18553.0
2020-11-03 14:25:00,32.48,32.54,32.48,32.54,31379.0,29.3411,29.3953,29.3411,29.3953,31379.0
2020-11-03 14:30:00,32.54,32.58,32.53,32.56,32896.0,29.3953,29.4314,29.3862,29.4133,32896.0
2020-11-03 14:35:00,32.56,32.59,32.53,32.59,26234.0,29.4133,29.4404,29.3862,29.4404,26234.0
2020-11-03 14:40:00,32.59,32.6,32.55,32.57,34236.0,29.4404,29.4495,29.4043,29.4224,34236.0
2020-11-03 14:45:00,32.57,32.6,32.56,32.59,21429.0,29.4224,29.4495,29.4133,29.4404,21429.0
2020-11-03 14:50:00,32.59,32.59,32.56,32.59,22329.0,29.4404,29.4404,29.4133,29.4404,22329.0
2020-11-03 14:55:00,32.58,32.6,32.56,32.59,27943.0,29.4314,29.4495,29.4133,29.4404,27943.0
2020-11-03 15:00:00,32.59,32.6,32.55,32.58,36760.0,29.4404,29.4495,29.4043,29.4314,36760.0
2020-11-03 15:05:00,32.58,32.58,32.51,32.51,42850.0,29.4314,29.4314,29.3682,29.3682,42850.0
2020-11-03 15:10:00,32.51,32.54,32.5,32.5,39021.0,29.3682,29.3953,29.3591,29.3591,39021.0
2020-11-03 15:15:00,32.5,32.54,32.5,32.52,36752.0,29.3591,29.3953,29.3591,29.3772,36752.0
2020-11-03 15:20:00,32.53,32.55,32.47,32.51,50716.0,29.3862,29.4043,29.332,29.3682,50716.0
2020-11-03 15:25:00,32.51,32.57,32.49,32.57,78436.0,29.3682,29.4224,29.3501,29.4224,78436.0
2020-11-03 15:30:00,32.57,32.65,32.55,32.65,46381.0,29.4224,29.4946,29.4043,29.4946,46381.0
2020-11-03 15:35:00,32.65,32.72,32.64,32.69,84044.0,29.4946,29.5579,29.4856,29.5308,84044.0
2020-11-03 15:40:00,32.69,32.76,32.68,32.75,69254.0,29.5308,29.594,29.5217,29.585,69254.0
2020-11-03 15:45:00,32.75,32.77,32.71,32.76,119016.0,29.585,29.603,29.5488,29.594,119016.0
2020-11-03 15:50:00,32.75,32.84,32.72,32.82,138826.0,29.585,29.6663,29.5579,29.6482,138826.0
2020-11-03 15:55:00,32.81,32.82,32.73,32.73,370374.0,29.6392,29.6482,29.5669,29.5669,370374.0
2020-11-04 09:30:00,32.63,32.74,32.56,32.59,406551.0,29.4766,29.5759,29.4133,29.4404,406551.0
2020-11-04 09:35:00,32.6,32.66,32.46,32.46,129412.0,29.4495,29.5037,29.323,29.323,129412.0
2020-11-04 09:40:00,32.47,32.57,32.45,32.53,122599.0,29.332,29.4224,29.314,29.3862,122599.0
2020-11-04 09:45:00,32.53,32.58,32.39,32.52,132965.0,29.3862,29.4314,29.2598,29.3772,132965.0
2020-11-04 09:50:00,32.52,32.53,32.4,32.4,66771.0,29.3772,29.3862,29.2688,29.2688,66771.0
2020-11-04 09:55:00,32.39,32.4,32.28,32.36,118505.0,29.2598,29.2688,29.1604,29.2327,118505.0
2020-11-04 10:00:00,32.36,32.52,32.35,32.51,138389.0,29.2327,29.3772,29.2236,29.3682,138389.0
2020-11-04 10:05:00,32.51,32.56,32.46,32.51,102079.0,29.3682,29.4133,29.323,29.3682,102079.0
2020-11-04 10:10:00,32.51,32.6,32.5,32.59,65579.0,29.3682,29.4495,29.3591,29.4404,65579.0
2020-11-04 10:15:00,32.59,32.69,32.59,32.64,107956.0,29.4404,29.5308,29.4404,29.4856,107956.0
2020-11-04 10:20:00,32.63,32.64,32.55,32.61,92415.0,29.4766,29.4856,29.4043,29.4585,92415.0
2020-11-04 10:25:00,32.61,32.62,32.5,32.58,150799.0,29.4585,29.4675,29.3591,29.4314,150799.0
2020-11-04 10:30:00,32.58,32.64,32.57,32.61,61775.0,29.4314,29.4856,29.4224,29.4585,61775.0
2020-11-04 10:35:00,32.62,32.64,32.54,32.57,74365.0,29.4675,29.4856,29.3953,29.4224,74365.0
2020-11-04 10:40:00,32.57,32.61,32.53,32.54,58056.0,29.4224,29.4585,29.3862,29.3953,58056.0
2020-11-04 10:45:00,32.54,32.61,32.49,32.5,82414.0,29.3953,29.4585,29.3501,29.3591,82414.0
2020-11-04 10:50:00,32.5,32.6,32.49,32.6,72581.0,29.3591,29.4495,29.3501,29.4495,72581.0
2020-11-04 10:55:00,32.6,32.61,32.53,32.55,84177.0,29.4495,29.4585,29.3862,29.4043,84177.0
2020-11-04 11:00:00,32.55,32.57,32.49,32.52,86442.0,29.4043,29.4224,29.3501,29.3772,86442.0
2020-11-04 11:05:00,32.52,32.52,32.43,32.44,62154.0,29.3772,29.3772,29.2959,29.3049,62154.0
2020-11-04 11:10:00,32.44,32.44,32.35,32.36,51277.0,29.3049,29.3049,29.2236,29.2327,51277.0
2020-11-04 11:15:00,32.36,32.37,32.28,32.28,161052.0,29.2327,29.2417,29.1604,29.1604,161052.0
2020-11-04 11:20:00,32.28,32.33,32.26,32.31,109492.0,29.1604,29.2056,29.1423,29.1875,109492.0
2020-11-04 11:25:00,32.31,32.37,32.27,32.34,69589.0,29.1875,29.2417,29.1514,29.2146,69589.0
2020-11-04 11:30:00,32.34,32.48,32.33,32.44,98761.0,29.2146,29.3411,29.2056,29.3049,98761.0
2020-11-04 11:35:00,32.44,32.46,32.42,32.45,34638.0,29.3049,29.323,29.2869,29.314,34638.0
2020-11-04 11:40:00,32.44,32.47,32.39,32.44,44190.0,29.3049,29.332,29.2598,29.3049,44190.0
2020-11-04 11:45:00,32.44,32.46,32.42,32.45,30968.0,29.3049,29.323,29.2869,29.314,30968.0
2020-11-04 11:50:00,32.45,32.5,32.43,32.49,109063.0,29.314,29.3591,29.2959,29.3501,109063.0
2020-11-04 11:55:00,32.49,32.53,32.47,32.48,75171.0,29.3501,29.3862,29.332,29.3411,75171.0
2020-11-04 12:00:00,32.48,32.49,32.44,32.48,64957.0,29.3411,29.3501,29.3049,29.3411,64957.0
2020-11-04 12:05:00,32.47,32.47,32.4,32.43,76917.0,29.332,29.332,29.2688,29.2959,76917.0
2020-11-04 12:10:00,32.43,32.47,32.39,32.47,56560.0,29.2959,29.332,29.2598,29.332,56560.0
2020-11-04 12:15:00,32.48,32.49,32.39,32.39,95352.0,29.3411,29.3501,29.2598,29.2598,95352.0
2020-11-04 12:20:00,32.39,32.41,32.35,32.36,91709.0,29.2598,29.2778,29.2236,29.2327,91709.0
2020-11-04 12:25:00,32.36,32.38,32.32,32.34,74132.0,29.2327,29.2507,29.1965,29.2146,74132.0
2020-11-04 12:30:00,32.34,32.37,32.33,32.36,101083.0,29.2146,29.2417,29.2056,29.2327,101083.0
2020-11-04 12:35:00,32.36,32.38,32.33,32.34,59272.0,29.2327,29.2507,29.2056,29.2146,59272.0
2020-11-04 12:40:00,32.33,32.34,32.26,32.27,159991.0,29.2056,29.2146,29.1423,29.1514,159991.0
2020-11-04 12:45:00,32.26,32.3,32.23,32.23,146128.0,29.1423,29.1785,29.1152,29.1152,146128.0
2020-11-04 12:50:00,32.23,32.26,32.14,32.17,122761.0,29.1152,29.1423,29.0339,29.061,122761.0
2020-11-04 12:55:00,32.18,32.24,32.09,32.22,148740.0,29.0701,29.1243,28.9888,29.1062,148740.0
2020-11-04 13:00:00,32.22,32.25,32.17,32.25,114835.0,29.1062,29.1333,29.061,29.1333,114835.0
2020-11-04 13:05:00,32.24,32.25,32.21,32.22,30641.0,29.1243,29.1333,29.0972,29.1062,30641.0
2020-11-04 13:10:00,32.22,32.23,32.17,32.19,59892.0,29.1062,29.1152,29.061,29.0791,59892.0
2020-11-04 13:15:00,32.19,32.2,32.13,32.17,53148.0,29.0791,29.0881,29.0249,29.061,53148.0
2020-11-04 13:20:00,32.17,32.19,32.16,32.19,25807.0,29.061,29.0791,29.052,29.0791,25807.0
2020-11-04 13:25:00,32.18,32.23,32.17,32.21,34476.0,29.0701,29.1152,29.061,29.0972,34476.0
2020-11-04 13:30:00,32.21,32.26,32.2,32.25,69484.0,29.0972,29.1423,29.0881,29.1333,69484.0
2020-11-04 13:35:00,32.24,32.3,32.24,32.29,47885.0,29.1243,29.1785,29.1243,29.1694,47885.0
2020-11-04 13:40:00,32.29,32.3,32.23,32.3,52117.0,29.1694,29.1785,29.1152,29.1785,52117.0
2020-11-04 13:45:00,32.3,32.31,32.25,32.26,52306.0,29.1785,29.1875,29.1333,29.1423,52306.0
2020-11-04 13:50:00,32.27,32.33,32.25,32.33,37652.0,29.1514,29.2056,29.1333,29.2056,37652.0
2020-11-04 13:55:00,32.33,32.35,32.28,32.29,52246.0,29.2056,29.2236,29.1604,29.1694,52246.0
2020-11-04 14:00:00,32.29,32.32,32.24,32.24,56523.0,29.1694,29.1965,29.1243,29.1243,56523.0
2020-11-04 14:05:00,32.25,32.31,32.24,32.28,56763.0,29.1333,29.1875,29.1243,29.1604,56763.0
2020-11-04 14:10:00,32.29,32.31,32.26,32.28,61057.0,29.1694,29.1875,29.1423,29.1604,61057.0
2020-11-04 14:15:00,32.28,32.29,32.22,32.23,71229.0,29.1604,29.1694,29.1062,29.1152,71229.0
2020-11-04 14:20:00,32.23,32.26,32.2,32.23,57874.0,29.1152,29.1423,29.0881,29.1152,57874.0
2020-11-04 14:25:00,32.22,32.24,32.19,32.23,68437.0,29.1062,29.1243,29.0791,29.1152,68437.0
2020-11-04 14:30:00,32.23,32.24,32.18,32.2,76324.0,29.1152,29.1243,29.0701,29.0881,76324.0
2020-11-04 14:35:00,32.2,32.23,32.18,32.2,62203.0,29.0881,29.1152,29.0701,29.0881,62203.0
2020-11-04 14:40:00,32.2,32.22,32.18,32.2,103143.0,29.0881,29.1062,29.0701,29.0881,103143.0
2020-11-04 14:45:00,32.19,32.21,32.18,32.21,56069.0,29.0791,29.0972,29.0701,29.0972,56069.0
2020-11-04 14:50:00,32.21,32.24,32.18,32.19,47045.0,29.0972,29.1243,29.0701,29.0791,47045.0
2020-11-04 14:55:00,32.2,32.22,32.18,32.19,54775.0,29.0881,29.1062,29.0701,29.0791,54775.0
2020-11-04 15:00:00,32.2,32.21,32.08,32.09,67502.0,29.0881,29.0972,28.9797,28.9888,67502.0
2020-11-04 15:05:00,32.09,32.1,32.05,32.07,71486.0,28.9888,28.9978,28.9526,28.9707,71486.0
2020-11-04 15:10:00,32.07,32.07,32.03,32.05,69245.0,28.9707,28.9707,28.9345,28.9526,69245.0
2020-11-04 15:15:00,32.05,32.07,32.03,32.05,53591.0,28.9526,28.9707,28.9345,28.9526,53591.0
2020-11-04 15:20:00,32.05,32.09,32.04,32.08,70465.0,28.9526,28.9888,28.9436,28.9797,70465.0
2020-11-04 15:25:00,32.07,32.12,32.05,32.11,88155.0,28.9707,29.0159,28.9526,29.0068,88155.0
2020-11-04 15:30:00,32.11,32.15,32.1,32.15,103932.0,29.0068,29.043,28.9978,29.043,103932.0
2020-11-04 15:35:00,32.15,32.16,32.08,32.08,82092.0,29.043,29.052,28.9797,28.9797,82092.0
2020-11-04 15:40:00,32.09,32.12,32.07,32.09,86802.0,28.9888,29.0159,28.9707,28.9888,86802.0
2020-11-04 15:45:00,32.08,32.24,32.07,32.24,308309.0,28.9797,29.1243,28.9707,29.1243,308309.0
2020-11-04 15:50:00,32.24,32.25,32.07,32.08,259943.0,29.1243,29.1333,28.9707,28.9797,259943.0
2020-11-04 15:55:00,32.07,32.13,32.04,32.1,483849.0,28.9707,29.0249,28.9436,28.9978,483849.0
2020-11-05 09:30:00,32.28,32.34,32.11,32.16,135080.0,29.1604,29.2146,29.0068,29.052,135080.0
2020-11-05 09:35:00,32.15,32.21,32.14,32.18,98099.0,29.043,29.0972,29.0339,29.0701,98099.0
2020-11-05 09:40:00,32.18,32.21,32.15,32.18,105752.0,29.0701,29.0972,29.043,29.0701,105752.0
2020-11-05 09:45:00,32.17,32.19,32.12,32.13,139762.0,29.061,29.0791,29.0159,29.0249,139762.0
2020-11-05 09:50:00,32.13,32.18,32.11,32.16,60674.0,29.0249,29.0701,29.0068,29.052,60674.0
2020-11-05 09:55:00,32.16,32.19,32.13,32.13,55957.0,29.052,29.0791,29.0249,29.0249,55957.0
2020-11-05 10:00:00,32.13,32.17,32.11,32.12,55734.0,29.0249,29.061,29.0068,29.0159,55734.0
2020-11-05 10:05:00,32.13,32.13,32.06,32.12,70974.0,29.0249,29.0249,28.9616,29.0159,70974.0
2020-11-05 10:10:00,32.12,32.19,32.09,32.18,71218.0,29.0159,29.0791,28.9888,29.0701,71218.0
2020-11-05 10:15:00,32.18,32.3,32.17,32.27,136777.0,29.0701,29.1785,29.061,29.1514,136777.0
2020-11-05 10:20:00,32.27,32.33,32.19,32.26,131505.0,29.1514,29.2056,29.0791,29.1423,131505.0
2020-11-05 10:25:00,32.26,32.29,32.2,32.23,174528.0,29.1423,29.1694,29.0881,29.1152,174528.0
2020-11-05 10:30:00,32.23,32.32,32.22,32.29,40996.0,29.1152,29.1965,29.1062,29.1694,40996.0
2020-11-05 10:35:00,32.29,32.31,32.22,32.23,45397.0,29.1694,29.1875,29.1062,29.1152,45397.0
2020-11-05 10:40:00,32.23,32.23,32.16,32.18,57946.0,29.1152,29.1152,29.052,29.0701,57946.0
2020-11-05 10:45:00,32.18,32.23,32.16,32.22,127020.0,29.0701,29.1152,29.052,29.1062,127020.0
2020-11-05 10:50:00,32.21,32.24,32.2,32.23,97588.0,29.0972,29.1243,29.0881,29.1152,97588.0
2020-11-05 10:55:00,32.22,32.35,32.22,32.34,70937.0,29.1062,29.2236,29.1062,29.2146,70937.0
2020-11-05 11:00:00,32.34,32.37,32.31,32.34,91217.0,29.2146,29.2417,29.1875,29.2146,91217.0
2020-11-05 11:05:00,32.34,32.41,32.33,32.38,68277.0,29.2146,29.2778,29.2056,29.2507,68277.0
2020-11-05 11:10:00,32.38,32.39,32.31,32.37,59639.0,29.2507,29.2598,29.1875,29.2417,59639.0
2020-11-05 11:15:00,32.37,32.38,32.31,32.33,105842.0,29.2417,29.2507,29.1875,29.2056,105842.0
2020-11-05 11:20:00,32.33,32.41,32.32,32.41,116591.0,29.2056,29.2778,29.1965,29.2778,116591.0
2020-11-05 11:25:00,32.41,32.41,32.38,32.41,70718.0,29.2778,29.2778,29.2507,29.2778,70718.0
2020-11-05 11:30:00,32.4,32.48,32.4,32.48,54786.0,29.2688,29.3411,29.2688,29.3411,54786.0
2020-11-05 11:35:00,32.48,32.54,32.46,32.54,72089.0,29.3411,29.3953,29.323,29.3953,72089.0
2020-11-05 11:40:00,32.54,32.62,32.53,32.61,89380.0,29.3953,29.4675,29.3862,29.4585,89380.0
2020-11-05 11:45:00,32.62,32.62,32.58,32.59,73425.0,29.4675,29.4675,29.4314,29.4404,73425.0
2020-11-05 11:50:00,32.59,32.65,32.56,32.61,83514.0,29.4404,29.4946,29.4133,29.4585,83514.0
2020-11-05 11:55:00,32.61,32.64,32.6,32.64,53833.0,29.4585,29.4856,29.4495,29.4856,53833.0
2020-11-05 12:00:00,32.65,32.65,32.59,32.59,63589.0,29.4946,29.4946,29.4404,29.4404,63589.0
2020-11-05 12:05:00,32.59,32.66,32.59,32.65,56407.0,29.4404,29.5037,29.4404,29.4946,56407.0
2020-11-05 12:10:00,32.64,32.67,32.61,32.62,43412.0,29.4856,29.5127,29.4585,29.4675,43412.0
2020-11-05 12:15:00,32.62,32.63,32.56,32.58,60526.0,29.4675,29.4766,29.4133,29.4314,60526.0
2020-11-05 12:20:00,32.58,32.59,32.54,32.57,45477.0,29.4314,29.4404,29.3953,29.4224,45477.0
2020-11-05 12:25:00,32.57,32.61,32.56,32.56,47608.0,29.4224,29.4585,29.4133,29.4133,47608.0
2020-11-05 12:30:00,32.57,32.59,32.56,32.58,35931.0,29.4224,29.4404,29.4133,29.4314,35931.0
2020-11-05 12:35:00,32.58,32.69,32.57,32.68,45372.0,29.4314,29.5308,29.4224,29.5217,45372.0
2020-11-05 12:40:00,32.67,32.71,32.67,32.7,47611.0,29.5127,29.5488,29.5127,29.5398,47611.0
2020-11-05 12:45:00,32.7,32.73,32.68,32.7,39503.0,29.5398,29.5669,29.5217,29.5398,39503.0
2020-11-05 12:50:00,32.7,32.72,32.67,32.67,28149.0,29.5398,29.5579,29.5127,29.5127,28149.0
2020-11-05 12:55:00,32.68,32.72,32.66,32.72,34513.0,29.5217,29.5579,29.5037,29.5579,34513.0
2020-11-05 13:00:00,32.72,32.78,32.71,32.73,146459.0,29.5579,29.6121,29.5488,29.5669,146459.0
2020-11-05 13:05:00,32.72,32.75,32.71,32.72,48118.0,29.5579,29.585,29.5488,29.5579,48118.0
2020-11-05 13:10:00,32.72,32.74,32.69,32.7,48921.0,29.5579,29.5759,29.5308,29.5398,48921.0
2020-11-05 13:15:00,32.7,32.72,32.68,32.7,34379.0,29.5398,29.5579,29.5217,29.5398,34379.0
2020-11-05 13:20:00,32.7,32.75,32.66,32.74,64852.0,29.5398,29.585,29.5037,29.5759,64852.0
2020-11-05 13:25:00,32.75,32.76,32.71,32.73,38090.0,29.585,29.594,29.5488,29.5669,38090.0
2020-11-05 13:30:00,32.73,32.74,32.71,32.74,23815.0,29.5669,29.5759,29.5488,29.5759,23815.0
2020-11-05 13:35:00,32.74,32.8,32.74,32.79,45797.0,29.5759,29.6301,29.5759,29.6211,45797.0
2020-11-05 13:40:00,32.79,32.83,32.78,32.83,33193.0,29.6211,29.6572,29.6121,29.6572,33193.0
2020-11-05 13:45:00,32.83,32.84,32.79,32.8,43575.0,29.6572,29.6663,29.6211,29.6301,43575.0
2020-11-05 13:50:00,32.8,32.84,32.78,32.83,60463.0,29.6301,29.6663,29.6121,29.6572,60463.0
2020-11-05 13:55:00,32.82,32.87,32.81,32.86,46633.0,29.6482,29.6934,29.6392,29.6843,46633.0
2020-11-05 14:00:00,32.85,32.87,32.78,32.82,52932.0,29.6753,29.6934,29.6121,29.6482,52932.0
2020-11-05 14:05:00,32.82,32.82,32.68,32.69,48499.0,29.6482,29.6482,29.5217,29.5308,48499.0
2020-11-05 14:10:00,32.69,32.73,32.68,32.73,41725.0,29.5308,29.5669,29.5217,29.5669,41725.0
2020-11-05 14:15:00,32.73,32.76,32.72,32.72,40254.0,29.5669,29.594,29.5579,29.5579,40254.0
2020-11-05 14:20:00,32.71,32.74,32.68,32.73,29042.0,29.5488,29.5759,29.5217,29.5669,29042.0
2020-11-05 14:25:00,32.72,32.74,32.69,32.73,44398.0,29.5579,29.5759,29.5308,29.5669,44398.0
2020-11-05 14:30:00,32.73,32.77,32.73,32.74,42073.0,29.5669,29.603,29.5669,29.5759,42073.0
2020-11-05 14:35:00,32.74,32.76,32.7,32.72,56401.0,29.5759,29.594,29.5398,29.5579,56401.0
2020-11-05 14:40:00,32.72,32.77,32.71,32.76,46640.0,29.5579,29.603,29.5488,29.594,46640.0
2020-11-05 14:45:00,32.76,32.77,32.71,32.73,49865.0,29.594,29.603,29.5488,29.5669,49865.0
2020-11-05 14:50:00,32.73,32.74,32.69,32.73,25507.0,29.5669,29.5759,29.5308,29.5669,25507.0
2020-11-05 14:55:00,32.74,32.76,32.69,32.74,50545.0,29.5759,29.594,29.5308,29.5759,50545.0
2020-11-05 15:00:00,32.75,32.76,32.71,32.72,64917.0,29.585,29.594,29.5488,29.5579,64917.0
2020-11-05 15:05:00,32.73,32.73,32.67,32.69,55690.0,29.5669,29.5669,29.5127,29.5308,55690.0
2020-11-05 15:10:00,32.69,32.72,32.68,32.69,51721.0,29.5308,29.5579,29.5217,29.5308,51721.0
2020-11-05 15:15:00,32.7,32.71,32.68,32.7,47343.0,29.5398,29.5488,29.5217,29.5398,47343.0
2020-11-05 15:20:00,32.7,32.77,32.69,32.76,55692.0,29.5398,29.603,29.5308,29.594,55692.0
2020-11-05 15:25:00,32.75,32.79,32.72,32.75,68418.0,29.585,29.6211,29.5579,29.585,68418.0
2020-11-05 15:30:00,32.75,32.78,32.68,32.7,83239.0,29.585,29.6121,29.5217,29.5398,83239.0
2020-11-05 15:35:00,32.7,32.72,32.67,32.68,57069.0,29.5398,29.5579,29.5127,29.5217,57069.0
2020-11-05 15:40:00,32.68,32.71,32.67,32.69,66337.0,29.5217,29.5488,29.5127,29.5308,66337.0
2020-11-05 15:45:00,32.68,32.75,32.66,32.75,108745.0,29.5217,29.585,29.5037,29.585,108745.0
2020-11-05 15:50:00,32.74,32.76,32.71,32.72,177768.0,29.5759,29.594,29.5488,29.5579,177768.0
2020-11-05 15:55:00,32.72,32.76,32.69,32.72,388082.0,29.5579,29.594,29.5308,29.5579,388082.0
2020-11-06 09:30:00,32.77,32.97,32.69,32.91,153178.0,29.603,29.7837,29.5308,29.7295,153178.0
2020-11-06 09:35:00,32.92,32.99,32.91,32.95,71600.0,29.7385,29.8018,29.7295,29.7656,71600.0
2020-11-06 09:40:00,32.95,33.04,32.92,33.01,160052.0,29.7656,29.8469,29.7385,29.8198,160052.0
2020-11-06 09:45:00,33.01,33.17,32.97,33.15,93442.0,29.8198,29.9644,29.7837,29.9463,93442.0
2020-11-06 09:50:00,33.16,33.16,33.08,33.11,66315.0,29.9553,29.9553,29.8831,29.9102,66315.0
2020-11-06 09:55:00,33.12,33.12,33.04,33.1,61278.0,29.9192,29.9192,29.8469,29.9011,61278.0
2020-11-06 10:00:00,33.1,33.17,33.1,33.16,69846.0,29.9011,29.9644,29.9011,29.9553,69846.0
2020-11-06 10:05:00,33.15,33.16,33.05,33.09,78330.0,29.9463,29.9553,29.856,29.8921,78330.0
2020-11-06 10:10:00,33.09,33.14,33.08,33.1,69562.0,29.8921,29.9373,29.8831,29.9011,69562.0
2020-11-06 10:15:00,33.12,33.12,33.08,33.09,35854.0,29.9192,29.9192,29.8831,29.8921,35854.0
2020-11-06 10:20:00,33.09,33.1,33.05,33.05,49614.0,29.8921,29.9011,29.856,29.856,49614.0
2020-11-06 10:25:00,33.05,33.11,33.04,33.09,34718.0,29.856,29.9102,29.8469,29.8921,34718.0
2020-11-06 10:30:00,33.1,33.13,33.07,33.1,54704.0,29.9011,29.9282,29.874,29.9011,54704.0
2020-11-06 10:35:00,33.1,33.15,33.07,33.15,73495.0,29.9011,29.9463,29.874,29.9463,73495.0
2020-11-06 10:40:00,33.14,33.2,33.14,33.19,62358.0,29.9373,29.9915,29.9373,29.9824,62358.0
2020-11-06 10:45:00,33.18,33.21,33.13,33.19,53014.0,29.9734,30.0005,29.9282,29.9824,53014.0
2020-11-06 10:50:00,33.19,33.25,33.18,33.24,81751.0,29.9824,30.0366,29.9734,30.0276,81751.0
2020-11-06 10:55:00,33.25,33.25,32.89,32.91,398401.0,30.0366,30.0366,29.7114,29.7295,398401.0
2020-11-06 11:00:00,32.91,33.04,32.86,33.02,208011.0,29.7295,29.8469,29.6843,29.8289,208011.0
2020-11-06 11:05:00,33.02,33.15,33.0,33.14,83905.0,29.8289,29.9463,29.8108,29.9373,83905.0
2020-11-06 11:10:00,33.14,33.2,32.8,32.95,439332.0,29.9373,29.9915,29.6301,29.7656,439332.0
2020-11-06 11:15:00,32.95,33.0,32.93,32.95,59338.0,29.7656,29.8108,29.7476,29.7656,59338.0
2020-11-06 11:20:00,32.95,32.97,32.91,32.97,67983.0,29.7656,29.7837,29.7295,29.7837,67983.0
2020-11-06 11:25:00,32.97,33.04,32.96,33.02,58890.0,29.7837,29.8469,29.7747,29.8289,58890.0
2020-11-06 11:30:00,33.03,33.05,32.99,33.02,46781.0,29.8379,29.856,29.8018,29.8289,46781.0
2020-11-06 11:35:00,33.02,33.04,32.99,33.0,41584.0,29.8289,29.8469,29.8018,29.8108,41584.0
2020-11-06 11:40:00,33.0,33.01,32.97,33.0,35694.0,29.8108,29.8198,29.7837,29.8108,35694.0
2020-11-06 11:45:00,33.01,33.01,32.96,32.99,41966.0,29.8198,29.8198,29.7747,29.8018,41966.0
2020-11-06 11:50:00,32.98,33.0,32.95,32.98,46100.0,29.7927,29.8108,29.7656,29.7927,46100.0
2020-11-06 11:55:00,32.97,33.02,32.96,33.01,53454.0,29.7837,29.8289,29.7747,29.8198,53454.0
2020-11-06 12:00:00,33.01,33.04,32.98,32.99,24966.0,29.8198,29.8469,29.7927,29.8018,24966.0
2020-11-06 12:05:00,32.98,33.0,32.95,32.96,55571.0,29.7927,29.8108,29.7656,29.7747,55571.0
2020-11-06 12:10:00,32.95,32.98,32.94,32.96,33476.0,29.7656,29.7927,29.7566,29.7747,33476.0
2020-11-06 12:15:00,32.97,32.97,32.94,32.95,22253.0,29.7837,29.7837,29.7566,29.7656,22253.0
2020-11-06 12:20:00,32.95,32.98,32.94,32.97,38680.0,29.7656,29.7927,29.7566,29.7837,38680.0
2020-11-06 12:25:00,32.97,33.01,32.94,32.97,125206.0,29.7837,29.8198,29.7566,29.7837,125206.0
2020-11-06 12:30:00,32.97,32.99,32.95,32.97,31517.0,29.7837,29.8018,29.7656,29.7837,31517.0
2020-11-06 12:35:00,32.97,32.99,32.96,32.98,35143.0,29.7837,29.8018,29.7747,29.7927,35143.0
2020-11-06 12:40:00,32.98,33.03,32.97,33.03,41615.0,29.7927,29.8379,29.7837,29.8379,41615.0
2020-11-06 12:45:00,33.03,33.03,33.0,33.03,34206.0,29.8379,29.8379,29.8108,29.8379,34206.0
2020-11-06 12:50:00,33.03,33.08,33.03,33.08,55961.0,29.8379,29.8831,29.8379,29.8831,55961.0
2020-11-06 12:55:00,33.08,33.09,33.05,33.07,48636.0,29.8831,29.8921,29.856,29.874,48636.0
2020-11-06 13:00:00,33.07,33.08,33.01,33.04,48431.0,29.874,29.8831,29.8198,29.8469,48431.0
2020-11-06 13:05:00,33.04,33.1,33.03,33.09,36256.0,29.8469,29.9011,29.8379,29.8921,36256.0
2020-11-06 13:10:00,33.09,33.15,33.09,33.15,30273.0,29.8921,29.9463,29.8921,29.9463,30273.0
2020-11-06 13:15:00,33.15,33.15,33.13,33.14,44448.0,29.9463,29.9463,29.9282,29.9373,44448.0
2020-11-06 13:20:00,33.14,33.16,33.14,33.16,18536.0,29.9373,29.9553,29.9373,29.9553,18536.0
2020-11-06 13:25:00,33.16,33.19,33.14,33.18,58432.0,29.9553,29.9824,29.9373,29.9734,58432.0
2020-11-06 13:30:00,33.18,33.22,33.17,33.22,85262.0,29.9734,30.0095,29.9644,30.0095,85262.0
2020-11-06 13:35:00,33.22,33.25,33.19,33.19,66029.0,30.0095,30.0366,29.9824,29.9824,66029.0
2020-11-06 13:40:00,33.2,33.21,33.15,33.15,36303.0,29.9915,30.0005,29.9463,29.9463,36303.0
2020-11-06 13:45:00,33.16,33.16,33.11,33.12,38921.0,29.9553,29.9553,29.9102,29.9192,38921.0
2020-11-06 13:50:00,33.12,33.13,33.08,33.09,49527.0,29.9192,29.9282,29.8831,29.8921,49527.0
2020-11-06 13:55:00,33.09,33.14,33.09,33.13,43939.0,29.8921,29.9373,29.8921,29.9282,43939.0
2020-11-06 14:00:00,33.13,33.14,33.09,33.1,64513.0,29.9282,29.9373,29.8921,29.9011,64513.0
2020-11-06 14:05:00,33.11,33.15,33.1,33.15,32345.0,29.9102,29.9463,29.9011,29.9463,32345.0
2020-11-06 14:10:00,33.14,33.15,33.11,33.13,36251.0,29.9373,29.9463,29.9102,29.9282,36251.0
2020-11-06 14:15:00,33.13,33.17,33.12,33.14,56703.0,29.9282,29.9644,29.9192,29.9373,56703.0
2020-11-06 14:20:00,33.14,33.16,33.12,33.15,25604.0,29.9373,29.9553,29.9192,29.9463,25604.0
2020-11-06 14:25:00,33.15,33.18,33.12,33.18,35314.0,29.9463,29.9734,29.9192,29.9734,35314.0
2020-11-06 14:30:00,33.18,33.21,33.17,33.18,58494.0,29.9734,30.0005,29.9644,29.9734,58494.0
2020-11-06 14:35:00,33.19,33.19,33.15,33.16,26322.0,29.9824,29.9824,29.9463,29.9553,26322.0
2020-11-06 14:40:00,33.16,33.18,33.14,33.16,37750.0,29.9553,29.9734,29.9373,29.9553,37750.0
2020-11-06 14:45:00,33.16,33.2,33.15,33.2,33004.0,29.9553,29.9915,29.9463,29.9915,33004.0
2020-11-06 14:50:00,33.2,33.2,33.12,33.16,65808.0,29.9915,29.9915,29.9192,29.9553,65808.0
2020-11-06 14:55:00,33.16,33.2,33.15,33.2,49878.0,29.9553,29.9915,29.9463,29.9915,49878.0
2020-11-06 15:00:00,33.2,33.2,33.16,33.19,61449.0,29.9915,29.9915,29.9553,29.9824,61449.0
2020-11-06 15:05:00,33.19,33.24,33.18,33.24,64643.0,29.9824,30.0276,29.9734,30.0276,64643.0
2020-11-06 15:10:00,33.24,33.25,33.2,33.2,74366.0,30.0276,30.0366,29.9915,29.9915,74366.0
2020-11-06 15:15:00,33.2,33.21,33.18,33.18,49176.0,29.9915,30.0005,29.9734,29.9734,49176.0
2020-11-06 15:20:00,33.18,33.19,33.13,33.16,73084.0,29.9734,29.9824,29.9282,29.9553,73084.0
2020-11-06 15:25:00,33.16,33.21,33.16,33.2,66115.0,29.9553,30.0005,29.9553,29.9915,66115.0
2020-11-06 15:30:00,33.2,33.23,33.18,33.2,124815.0,29.9915,30.0186,29.9734,29.9915,124815.0
2020-11-06 15:35:00,33.19,33.2,33.16,33.2,65795.0,29.9824,29.9915,29.9553,29.9915,65795.0
2020-11-06 15:40:00,33.2,33.24,33.19,33.23,93349.0,29.9915,30.0276,29.9824,30.0186,93349.0
2020-11-06 15:45:00,33.22,33.24,33.2,33.24,105348.0,30.0095,30.0276,29.9915,30.0276,105348.0
2020-11-06 15:50:00,33.23,33.35,33.22,33.3,334922.0,30.0186,30.127,30.0095,30.0818,334922.0
2020-11-06 15:55:00,33.3,33.3,33.16,33.16,427099.0,30.0818,30.0818,29.9553,29.9553,427099.0
2020-11-09 09:30:00,31.98,32.07,31.82,31.85,628449.0,28.8894,28.9707,28.7448,28.7719,628449.0
2020-11-09 09:35:00,31.83,31.87,31.41,31.49,519198.0,28.7539,28.79,28.3745,28.4467,519198.0
2020-11-09 09:40:00,31.52,31.56,31.14,31.16,530354.0,28.4738,28.51,28.1306,28.1486,530354.0
2020-11-09 09:45:00,31.15,31.16,30.84,30.9,652360.0,28.1396,28.1486,27.8596,27.9138,652360.0
2020-11-09 09:50:00,30.89,31.03,30.68,30.7,560673.0,27.9047,28.0312,27.715,27.7331,560673.0
2020-11-09 09:55:00,30.7,30.81,30.47,30.57,383854.0,27.7331,27.8325,27.5253,27.6156,383854.0
2020-11-09 10:00:00,30.57,30.87,30.51,30.83,402335.0,27.6156,27.8867,27.5614,27.8505,402335.0
2020-11-09 10:05:00,30.82,30.88,30.62,30.69,275773.0,27.8415,27.8957,27.6608,27.724,275773.0
2020-11-09 10:10:00,30.68,30.72,30.55,30.7,481017.0,27.715,27.7511,27.5976,27.7331,481017.0
2020-11-09 10:15:00,30.71,30.76,30.6,30.72,242501.0,27.7421,27.7873,27.6427,27.7511,242501.0
2020-11-09 10:20:00,30.71,30.77,30.58,30.63,221127.0,27.7421,27.7963,27.6247,27.6698,221127.0
2020-11-09 10:25:00,30.62,30.77,30.51,30.77,325424.0,27.6608,27.7963,27.5614,27.7963,325424.0
2020-11-09 10:30:00,30.77,31.0,30.77,30.96,360916.0,27.7963,28.0041,27.7963,27.968,360916.0
2020-11-09 10:35:00,30.96,31.08,30.94,31.0,257081.0,27.968,28.0764,27.9499,28.0041,257081.0
2020-11-09 10:40:00,31.0,31.04,30.97,30.98,188278.0,28.0041,28.0402,27.977,27.986,188278.0
2020-11-09 10:45:00,30.99,31.01,30.91,31.0,130001.0,27.9951,28.0131,27.9228,28.0041,130001.0
2020-11-09 10:50:00,31.0,31.01,30.91,30.94,888881.0,28.0041,28.0131,27.9228,27.9499,888881.0
2020-11-09 10:55:00,30.94,31.02,30.9,31.01,156066.0,27.9499,28.0222,27.9138,28.0131,156066.0
2020-11-09 11:00:00,31.01,31.12,30.95,31.12,142186.0,28.0131,28.1125,27.9589,28.1125,142186.0
2020-11-09 11:05:00,31.12,31.19,31.08,31.17,223226.0,28.1125,28.1757,28.0764,28.1577,223226.0
2020-11-09 11:10:00,31.16,31.17,31.1,31.13,97089.0,28.1486,28.1577,28.0944,28.1215,97089.0
2020-11-09 11:15:00,31.13,31.2,31.11,31.17,144235.0,28.1215,28.1848,28.1035,28.1577,144235.0
2020-11-09 11:20:00,31.17,31.17,31.03,31.03,247792.0,28.1577,28.1577,28.0312,28.0312,247792.0
2020-11-09 11:25:00,31.03,31.1,30.99,31.1,296923.0,28.0312,28.0944,27.9951,28.0944,296923.0
2020-11-09 11:30:00,31.09,31.13,31.07,31.1,176650.0,28.0854,28.1215,28.0673,28.0944,176650.0
2020-11-09 11:35:00,31.1,31.22,31.08,31.22,322791.0,28.0944,28.2028,28.0764,28.2028,322791.0
2020-11-09 11:40:00,31.22,31.3,31.2,31.28,132179.0,28.2028,28.2751,28.1848,28.257,132179.0
2020-11-09 11:45:00,31.28,31.3,31.24,31.24,140751.0,28.257,28.2751,28.2209,28.2209,140751.0
2020-11-09 11:50:00,31.24,31.38,31.21,31.36,148863.0,28.2209,28.3474,28.1938,28.3293,148863.0
2020-11-09 11:55:00,31.37,31.5,31.37,31.49,212420.0,28.3383,28.4558,28.3383,28.4467,212420.0
2020-11-09 12:00:00,31.49,31.52,31.43,31.49,327102.0,28.4467,28.4738,28.3925,28.4467,327102.0
2020-11-09 12:05:00,31.5,31.6,31.49,31.58,134294.0,28.4558,28.5461,28.4467,28.528,134294.0
2020-11-09 12:10:00,31.57,31.57,31.48,31.5,101231.0,28.519,28.519,28.4377,28.4558,101231.0
2020-11-09 12:15:00,31.5,31.5,31.41,31.44,89342.0,28.4558,28.4558,28.3745,28.4016,89342.0
2020-11-09 12:20:00,31.44,31.52,31.42,31.52,127859.0,28.4016,28.4738,28.3835,28.4738,127859.0
2020-11-09 12:25:00,31.52,31.66,31.52,31.6,154852.0,28.4738,28.6003,28.4738,28.5461,154852.0
2020-11-09 12:30:00,31.6,31.63,31.52,31.52,109816.0,28.5461,28.5732,28.4738,28.4738,109816.0
2020-11-09 12:35:00,31.52,31.56,31.5,31.52,69525.0,28.4738,28.51,28.4558,28.4738,69525.0
2020-11-09 12:40:00,31.52,31.52,31.36,31.37,124347.0,28.4738,28.4738,28.3293,28.3383,124347.0
2020-11-09 12:45:00,31.36,31.38,31.28,31.31,115228.0,28.3293,28.3474,28.257,28.2841,115228.0
2020-11-09 12:50:00,31.31,31.33,31.25,31.28,82559.0,28.2841,28.3022,28.2299,28.257,82559.0
2020-11-09 12:55:00,31.28,31.3,31.23,31.3,73262.0,28.257,28.2751,28.2119,28.2751,73262.0
2020-11-09 13:00:00,31.3,31.33,31.29,31.32,60173.0,28.2751,28.3022,28.2661,28.2932,60173.0
2020-11-09 13:05:00,31.32,31.36,31.29,31.31,120228.0,28.2932,28.3293,28.2661,28.2841,120228.0
2020-11-09 13:10:00,31.31,31.31,31.2,31.22,102753.0,28.2841,28.2841,28.1848,28.2028,102753.0
2020-11-09 13:15:00,31.21,31.25,31.17,31.23,135759.0,28.1938,28.2299,28.1577,28.2119,135759.0
2020-11-09 13:20:00,31.23,31.29,31.2,31.27,95528.0,28.2119,28.2661,28.1848,28.248,95528.0
2020-11-09 13:25:00,31.28,31.36,31.28,31.3,191575.0,28.257,28.3293,28.257,28.2751,191575.0
2020-11-09 13:30:00,31.3,31.33,31.28,31.31,42819.0,28.2751,28.3022,28.257,28.2841,42819.0
2020-11-09 13:35:00,31.32,31.32,31.23,31.24,68462.0,28.2932,28.2932,28.2119,28.2209,68462.0
2020-11-09 13:40:00,31.23,31.29,31.2,31.2,73624.0,28.2119,28.2661,28.1848,28.1848,73624.0
2020-11-09 13:45:00,31.21,31.29,31.2,31.28,53410.0,28.1938,28.2661,28.1848,28.257,53410.0
2020-11-09 13:50:00,31.28,31.34,31.25,31.33,63199.0,28.257,28.3112,28.2299,28.3022,63199.0
2020-11-09 13:55:00,31.33,31.34,31.27,31.29,78268.0,28.3022,28.3112,28.248,28.2661,78268.0
2020-11-09 14:00:00,31.29,31.32,31.24,31.29,96608.0,28.2661,28.2932,28.2209,28.2661,96608.0
2020-11-09 14:05:00,31.29,31.31,31.26,31.28,53049.0,28.2661,28.2841,28.239,28.257,53049.0
2020-11-09 14:10:00,31.28,31.31,31.24,31.3,136623.0,28.257,28.2841,28.2209,28.2751,136623.0
2020-11-09 14:15:00,31.29,31.36,31.28,31.32,110624.0,28.2661,28.3293,28.257,28.2932,110624.0
2020-11-09 14:20:00,31.31,31.33,31.28,31.32,79363.0,28.2841,28.3022,28.257,28.2932,79363.0
2020-11-09 14:25:00,31.33,31.4,31.3,31.38,79285.0,28.3022,28.3654,28.2751,28.3474,79285.0
2020-11-09 14:30:00,31.38,31.39,31.34,31.39,55900.0,28.3474,28.3564,28.3112,28.3564,55900.0
2020-11-09 14:35:00,31.39,31.42,31.38,31.39,97918.0,28.3564,28.3835,28.3474,28.3564,97918.0
2020-11-09 14:40:00,31.39,31.43,31.35,31.43,85063.0,28.3564,28.3925,28.3203,28.3925,85063.0
2020-11-09 14:45:00,31.42,31.48,31.41,31.47,91680.0,28.3835,28.4377,28.3745,28.4287,91680.0
2020-11-09 14:50:00,31.46,31.5,31.43,31.45,81738.0,28.4196,28.4558,28.3925,28.4106,81738.0
2020-11-09 14:55:00,31.45,31.46,31.37,31.37,78836.0,28.4106,28.4196,28.3383,28.3383,78836.0
2020-11-09 15:00:00,31.38,31.38,31.29,31.31,231713.0,28.3474,28.3474,28.2661,28.2841,231713.0
2020-11-09 15:05:00,31.31,31.31,31.26,31.28,230508.0,28.2841,28.2841,28.239,28.257,230508.0
2020-11-09 15:10:00,31.29,31.4,31.27,31.4,184843.0,28.2661,28.3654,28.248,28.3654,184843.0
2020-11-09 15:15:00,31.4,31.55,31.4,31.53,230684.0,28.3654,28.5009,28.3654,28.4829,230684.0
2020-11-09 15:20:00,31.54,31.56,31.5,31.51,210242.0,28.4919,28.51,28.4558,28.4648,210242.0
2020-11-09 15:25:00,31.52,31.56,31.49,31.54,163726.0,28.4738,28.51,28.4467,28.4919,163726.0
2020-11-09 15:30:00,31.54,31.61,31.5,31.52,224536.0,28.4919,28.5551,28.4558,28.4738,224536.0
2020-11-09 15:35:00,31.51,31.54,31.49,31.51,248902.0,28.4648,28.4919,28.4467,28.4648,248902.0
2020-11-09 15:40:00,31.5,31.51,31.37,31.38,350545.0,28.4558,28.4648,28.3383,28.3474,350545.0
2020-11-09 15:45:00,31.38,31.39,31.2,31.21,503451.0,28.3474,28.3564,28.1848,28.1938,503451.0
2020-11-09 15:50:00,31.21,31.21,31.11,31.17,567710.0,28.1938,28.1938,28.1035,28.1577,567710.0
2020-11-09 15:55:00,31.17,31.18,30.98,30.98,1321862.0,28.1577,28.1667,27.986,27.986,1321862.0
2020-11-10 09:30:00,31.0,31.14,30.92,31.05,273604.0,28.0041,28.1306,27.9318,28.0493,273604.0
2020-11-10 09:35:00,31.05,31.18,31.04,31.14,164080.0,28.0493,28.1667,28.0402,28.1306,164080.0
2020-11-10 09:40:00,31.13,31.24,31.12,31.19,148624.0,28.1215,28.2209,28.1125,28.1757,148624.0
2020-11-10 09:45:00,31.2,31.35,31.16,31.21,157802.0,28.1848,28.3203,28.1486,28.1938,157802.0
2020-11-10 09:50:00,31.21,31.21,31.11,31.16,149601.0,28.1938,28.1938,28.1035,28.1486,149601.0
2020-11-10 09:55:00,31.16,31.19,31.12,31.14,123432.0,28.1486,28.1757,28.1125,28.1306,123432.0
2020-11-10 10:00:00,31.13,31.24,31.1,31.24,103112.0,28.1215,28.2209,28.0944,28.2209,103112.0
2020-11-10 10:05:00,31.23,31.5,31.21,31.5,151504.0,28.2119,28.4558,28.1938,28.4558,151504.0
2020-11-10 10:10:00,31.5,31.55,31.39,31.4,231037.0,28.4558,28.5009,28.3564,28.3654,231037.0
2020-11-10 10:15:00,31.4,31.48,31.31,31.35,217349.0,28.3654,28.4377,28.2841,28.3203,217349.0
2020-11-10 10:20:00,31.34,31.37,31.31,31.35,53215.0,28.3112,28.3383,28.2841,28.3203,53215.0
2020-11-10 10:25:00,31.36,31.4,31.33,31.35,93692.0,28.3293,28.3654,28.3022,28.3203,93692.0
2020-11-10 10:30:00,31.34,31.5,31.32,31.46,168619.0,28.3112,28.4558,28.2932,28.4196,168619.0
2020-11-10 10:35:00,31.46,31.48,31.35,31.35,76658.0,28.4196,28.4377,28.3203,28.3203,76658.0
2020-11-10 10:40:00,31.36,31.38,31.27,31.28,122894.0,28.3293,28.3474,28.248,28.257,122894.0
2020-11-10 10:45:00,31.28,31.37,31.28,31.35,78197.0,28.257,28.3383,28.257,28.3203,78197.0
2020-11-10 10:50:00,31.36,31.42,31.33,31.35,75090.0,28.3293,28.3835,28.3022,28.3203,75090.0
2020-11-10 10:55:00,31.34,31.42,31.34,31.4,51376.0,28.3112,28.3835,28.3112,28.3654,51376.0
2020-11-10 11:00:00,31.4,31.46,31.39,31.45,67966.0,28.3654,28.4196,28.3564,28.4106,67966.0
2020-11-10 11:05:00,31.45,31.58,31.44,31.58,77680.0,28.4106,28.528,28.4016,28.528,77680.0
2020-11-10 11:10:00,31.58,31.63,31.57,31.59,75454.0,28.528,28.5732,28.519,28.5371,75454.0
2020-11-10 11:15:00,31.59,31.65,31.51,31.63,90805.0,28.5371,28.5913,28.4648,28.5732,90805.0
2020-11-10 11:20:00,31.63,31.66,31.54,31.56,51954.0,28.5732,28.6003,28.4919,28.51,51954.0
2020-11-10 11:25:00,31.56,31.6,31.54,31.59,42514.0,28.51,28.5461,28.4919,28.5371,42514.0
2020-11-10 11:30:00,31.6,31.6,31.45,31.48,52687.0,28.5461,28.5461,28.4106,28.4377,52687.0
2020-11-10 11:35:00,31.49,31.53,31.48,31.5,52166.0,28.4467,28.4829,28.4377,28.4558,52166.0
2020-11-10 11:40:00,31.5,31.56,31.49,31.54,110080.0,28.4558,28.51,28.4467,28.4919,110080.0
2020-11-10 11:45:00,31.54,31.54,31.48,31.49,53226.0,28.4919,28.4919,28.4377,28.4467,53226.0
2020-11-10 11:50:00,31.49,31.54,31.44,31.49,67738.0,28.4467,28.4919,28.4016,28.4467,67738.0
2020-11-10 11:55:00,31.48,31.53,31.46,31.53,33067.0,28.4377,28.4829,28.4196,28.4829,33067.0
2020-11-10 12:00:00,31.53,31.6,31.51,31.56,68897.0,28.4829,28.5461,28.4648,28.51,68897.0
2020-11-10 12:05:00,31.57,31.6,31.53,31.56,48624.0,28.519,28.5461,28.4829,28.51,48624.0
2020-11-10 12:10:00,31.57,31.62,31.52,31.62,86289.0,28.519,28.5642,28.4738,28.5642,86289.0
2020-11-10 12:15:00,31.62,31.68,31.61,31.62,53548.0,28.5642,28.6184,28.5551,28.5642,53548.0
2020-11-10 12:20:00,31.62,31.64,31.6,31.61,44572.0,28.5642,28.5822,28.5461,28.5551,44572.0
2020-11-10 12:25:00,31.61,31.65,31.55,31.6,75319.0,28.5551,28.5913,28.5009,28.5461,75319.0
2020-11-10 12:30:00,31.6,31.65,31.59,31.62,50247.0,28.5461,28.5913,28.5371,28.5642,50247.0
2020-11-10 12:35:00,31.61,31.63,31.58,31.63,46695.0,28.5551,28.5732,28.528,28.5732,46695.0
2020-11-10 12:40:00,31.62,31.68,31.6,31.65,49301.0,28.5642,28.6184,28.5461,28.5913,49301.0
2020-11-10 12:45:00,31.65,31.7,31.62,31.65,45807.0,28.5913,28.6364,28.5642,28.5913,45807.0
2020-11-10 12:50:00,31.66,31.66,31.62,31.65,27385.0,28.6003,28.6003,28.5642,28.5913,27385.0
2020-11-10 12:55:00,31.66,31.74,31.66,31.73,60648.0,28.6003,28.6726,28.6003,28.6635,60648.0
2020-11-10 13:00:00,31.73,31.8,31.72,31.76,56681.0,28.6635,28.7268,28.6545,28.6906,56681.0
2020-11-10 13:05:00,31.73,31.75,31.68,31.71,90090.0,28.6635,28.6816,28.6184,28.6455,90090.0
2020-11-10 13:10:00,31.71,31.71,31.66,31.69,41052.0,28.6455,28.6455,28.6003,28.6274,41052.0
2020-11-10 13:15:00,31.69,31.73,31.66,31.73,57402.0,28.6274,28.6635,28.6003,28.6635,57402.0
2020-11-10 13:20:00,31.74,31.77,31.71,31.73,46086.0,28.6726,28.6997,28.6455,28.6635,46086.0
2020-11-10 13:25:00,31.73,31.77,31.7,31.76,43164.0,28.6635,28.6997,28.6364,28.6906,43164.0
2020-11-10 13:30:00,31.75,31.76,31.67,31.7,51521.0,28.6816,28.6906,28.6093,28.6364,51521.0
2020-11-10 13:35:00,31.7,31.7,31.67,31.7,102559.0,28.6364,28.6364,28.6093,28.6364,102559.0
2020-11-10 13:40:00,31.7,31.7,31.65,31.7,44381.0,28.6364,28.6364,28.5913,28.6364,44381.0
2020-11-10 13:45:00,31.7,31.7,31.67,31.69,72541.0,28.6364,28.6364,28.6093,28.6274,72541.0
2020-11-10 13:50:00,31.7,31.7,31.67,31.69,48556.0,28.6364,28.6364,28.6093,28.6274,48556.0
2020-11-10 13:55:00,31.69,31.75,31.68,31.73,65855.0,28.6274,28.6816,28.6184,28.6635,65855.0
2020-11-10 14:00:00,31.72,31.72,31.68,31.7,36472.0,28.6545,28.6545,28.6184,28.6364,36472.0
2020-11-10 14:05:00,31.7,31.73,31.7,31.73,40339.0,28.6364,28.6635,28.6364,28.6635,40339.0
2020-11-10 14:10:00,31.73,31.74,31.65,31.68,52138.0,28.6635,28.6726,28.5913,28.6184,52138.0
2020-11-10 14:15:00,31.69,31.75,31.68,31.75,39839.0,28.6274,28.6816,28.6184,28.6816,39839.0
2020-11-10 14:20:00,31.75,31.78,31.73,31.78,56204.0,28.6816,28.7087,28.6635,28.7087,56204.0
2020-11-10 14:25:00,31.78,31.82,31.74,31.76,65800.0,28.7087,28.7448,28.6726,28.6906,65800.0
2020-11-10 14:30:00,31.76,31.81,31.75,31.79,52770.0,28.6906,28.7358,28.6816,28.7177,52770.0
2020-11-10 14:35:00,31.79,31.81,31.75,31.8,60244.0,28.7177,28.7358,28.6816,28.7268,60244.0
2020-11-10 14:40:00,31.8,31.8,31.68,31.7,72311.0,28.7268,28.7268,28.6184,28.6364,72311.0
2020-11-10 14:45:00,31.7,31.74,31.69,31.72,31875.0,28.6364,28.6726,28.6274,28.6545,31875.0
2020-11-10 14:50:00,31.73,31.76,31.71,31.74,63758.0,28.6635,28.6906,28.6455,28.6726,63758.0
2020-11-10 14:55:00,31.74,31.79,31.72,31.73,53806.0,28.6726,28.7177,28.6545,28.6635,53806.0
2020-11-10 15:00:00,31.73,31.74,31.67,31.67,52689.0,28.6635,28.6726,28.6093,28.6093,52689.0
2020-11-10 15:05:00,31.67,31.71,31.67,31.69,55440.0,28.6093,28.6455,28.6093,28.6274,55440.0
2020-11-10 15:10:00,31.69,31.73,31.68,31.73,56162.0,28.6274,28.6635,28.6184,28.6635,56162.0
2020-11-10 15:15:00,31.73,31.78,31.72,31.77,65900.0,28.6635,28.7087,28.6545,28.6997,65900.0
2020-11-10 15:20:00,31.77,31.8,31.74,31.77,68414.0,28.6997,28.7268,28.6726,28.6997,68414.0
2020-11-10 15:25:00,31.76,31.82,31.75,31.82,49322.0,28.6906,28.7448,28.6816,28.7448,49322.0
2020-11-10 15:30:00,31.82,31.88,31.79,31.87,123873.0,28.7448,28.799,28.7177,28.79,123873.0
2020-11-10 15:35:00,31.88,31.89,31.84,31.86,135653.0,28.799,28.8081,28.7629,28.781,135653.0
2020-11-10 15:40:00,31.86,31.89,31.84,31.88,111914.0,28.781,28.8081,28.7629,28.799,111914.0
2020-11-10 15:45:00,31.88,31.94,31.88,31.93,251235.0,28.799,28.8532,28.799,28.8442,251235.0
2020-11-10 15:50:00,31.93,31.95,31.9,31.91,303399.0,28.8442,28.8623,28.8171,28.8261,303399.0
2020-11-10 15:55:00,31.91,31.96,31.85,31.92,894023.0,28.8261,28.8713,28.7719,28.8352,894023.0
2020-11-11 09:30:00,32.0,32.09,31.81,31.98,204558.0,28.9074,28.9888,28.7358,28.8894,204558.0
2020-11-11 09:35:00,31.97,32.01,31.92,31.95,123012.0,28.8803,28.9165,28.8352,28.8623,123012.0
2020-11-11 09:40:00,31.95,32.0,31.88,31.99,105026.0,28.8623,28.9074,28.799,28.8984,105026.0
2020-11-11 09:45:00,31.99,32.0,31.78,31.83,127979.0,28.8984,28.9074,28.7087,28.7539,127979.0
2020-11-11 09:50:00,31.83,31.84,31.77,31.83,88540.0,28.7539,28.7629,28.6997,28.7539,88540.0
2020-11-11 09:55:00,31.83,31.84,31.77,31.83,202390.0,28.7539,28.7629,28.6997,28.7539,202390.0
2020-11-11 10:00:00,31.83,31.89,31.76,31.79,190349.0,28.7539,28.8081,28.6906,28.7177,190349.0
2020-11-11 10:05:00,31.78,31.81,31.68,31.76,197097.0,28.7087,28.7358,28.6184,28.6906,197097.0
2020-11-11 10:10:00,31.77,31.79,31.71,31.71,114898.0,28.6997,28.7177,28.6455,28.6455,114898.0
2020-11-11 10:15:00,31.71,31.82,31.71,31.82,97244.0,28.6455,28.7448,28.6455,28.7448,97244.0
2020-11-11 10:20:00,31.82,32.0,31.81,31.99,75369.0,28.7448,28.9074,28.7358,28.8984,75369.0
2020-11-11 10:25:00,31.99,32.02,31.95,31.96,63081.0,28.8984,28.9255,28.8623,28.8713,63081.0
2020-11-11 10:30:00,31.96,31.99,31.93,31.97,46849.0,28.8713,28.8984,28.8442,28.8803,46849.0
2020-11-11 10:35:00,31.97,32.06,31.97,32.05,56502.0,28.8803,28.9616,28.8803,28.9526,56502.0
2020-11-11 10:40:00,32.05,32.11,32.04,32.07,81949.0,28.9526,29.0068,28.9436,28.9707,81949.0
2020-11-11 10:45:00,32.07,32.11,32.06,32.07,89694.0,28.9707,29.0068,28.9616,28.9707,89694.0
2020-11-11 10:50:00,32.06,32.07,32.0,32.05,87777.0,28.9616,28.9707,28.9074,28.9526,87777.0
2020-11-11 10:55:00,32.05,32.05,32.0,32.02,72559.0,28.9526,28.9526,28.9074,28.9255,72559.0
2020-11-11 11:00:00,32.02,32.05,32.0,32.02,66627.0,28.9255,28.9526,28.9074,28.9255,66627.0
2020-11-11 11:05:00,32.02,32.03,31.94,31.94,99177.0,28.9255,28.9345,28.8532,28.8532,99177.0
2020-11-11 11:10:00,31.94,32.0,31.93,31.97,82558.0,28.8532,28.9074,28.8442,28.8803,82558.0
2020-11-11 11:15:00,31.97,32.01,31.95,32.0,80307.0,28.8803,28.9165,28.8623,28.9074,80307.0
2020-11-11 11:20:00,32.01,32.02,31.99,32.01,66172.0,28.9165,28.9255,28.8984,28.9165,66172.0
2020-11-11 11:25:00,32.01,32.01,31.96,31.99,50878.0,28.9165,28.9165,28.8713,28.8984,50878.0
2020-11-11 11:30:00,32.0,32.02,31.97,32.01,50846.0,28.9074,28.9255,28.8803,28.9165,50846.0
2020-11-11 11:35:00,32.02,32.12,32.01,32.11,53941.0,28.9255,29.0159,28.9165,29.0068,53941.0
2020-11-11 11:40:00,32.11,32.16,32.1,32.14,52531.0,29.0068,29.052,28.9978,29.0339,52531.0
2020-11-11 11:45:00,32.14,32.15,32.12,32.15,49602.0,29.0339,29.043,29.0159,29.043,49602.0
2020-11-11 11:50:00,32.15,32.16,32.12,32.16,34321.0,29.043,29.052,29.0159,29.052,34321.0
2020-11-11 11:55:00,32.15,32.18,32.15,32.16,39889.0,29.043,29.0701,29.043,29.052,39889.0
2020-11-11 12:00:00,32.16,32.22,32.15,32.22,55952.0,29.052,29.1062,29.043,29.1062,55952.0
2020-11-11 12:05:00,32.22,32.26,32.21,32.25,48340.0,29.1062,29.1423,29.0972,29.1333,48340.0
2020-11-11 12:10:00,32.25,32.26,32.21,32.26,54197.0,29.1333,29.1423,29.0972,29.1423,54197.0
2020-11-11 12:15:00,32.26,32.28,32.24,32.27,58226.0,29.1423,29.1604,29.1243,29.1514,58226.0
2020-11-11 12:20:00,32.27,32.28,32.19,32.19,49843.0,29.1514,29.1604,29.0791,29.0791,49843.0
2020-11-11 12:25:00,32.2,32.21,32.17,32.2,49309.0,29.0881,29.0972,29.061,29.0881,49309.0
2020-11-11 12:30:00,32.2,32.21,32.17,32.19,65263.0,29.0881,29.0972,29.061,29.0791,65263.0
2020-11-11 12:35:00,32.2,32.2,32.16,32.19,43945.0,29.0881,29.0881,29.052,29.0791,43945.0
2020-11-11 12:40:00,32.19,32.25,32.19,32.25,35578.0,29.0791,29.1333,29.0791,29.1333,35578.0
2020-11-11 12:45:00,32.25,32.32,32.24,32.32,43293.0,29.1333,29.1965,29.1243,29.1965,43293.0
2020-11-11 12:50:00,32.32,32.37,32.29,32.34,87680.0,29.1965,29.2417,29.1694,29.2146,87680.0
2020-11-11 12:55:00,32.35,32.4,32.34,32.4,68288.0,29.2236,29.2688,29.2146,29.2688,68288.0
2020-11-11 13:00:00,32.4,32.43,32.38,32.43,62427.0,29.2688,29.2959,29.2507,29.2959,62427.0
2020-11-11 13:05:00,32.43,32.44,32.41,32.43,40883.0,29.2959,29.3049,29.2778,29.2959,40883.0
2020-11-11 13:10:00,32.43,32.45,32.41,32.45,48736.0,29.2959,29.314,29.2778,29.314,48736.0
2020-11-11 13:15:00,32.45,32.48,32.35,32.38,158031.0,29.314,29.3411,29.2236,29.2507,158031.0
2020-11-11 13:20:00,32.38,32.38,32.3,32.31,62218.0,29.2507,29.2507,29.1785,29.1875,62218.0
2020-11-11 13:25:00,32.3,32.31,32.26,32.3,82843.0,29.1785,29.1875,29.1423,29.1785,82843.0
2020-11-11 13:30:00,32.3,32.31,32.2,32.23,66802.0,29.1785,29.1875,29.0881,29.1152,66802.0
2020-11-11 13:35:00,32.23,32.23,32.18,32.22,80129.0,29.1152,29.1152,29.0701,29.1062,80129.0
2020-11-11 13:40:00,32.22,32.26,32.2,32.26,96476.0,29.1062,29.1423,29.0881,29.1423,96476.0
2020-11-11 13:45:00,32.26,32.26,32.17,32.2,128140.0,29.1423,29.1423,29.061,29.0881,128140.0
2020-11-11 13:50:00,32.2,32.21,32.15,32.15,99135.0,29.0881,29.0972,29.043,29.043,99135.0
2020-11-11 13:55:00,32.16,32.16,32.1,32.15,142223.0,29.052,29.052,28.9978,29.043,142223.0
2020-11-11 14:00:00,32.16,32.22,32.15,32.22,50531.0,29.052,29.1062,29.043,29.1062,50531.0
2020-11-11 14:05:00,32.22,32.22,32.19,32.2,63574.0,29.1062,29.1062,29.0791,29.0881,63574.0
2020-11-11 14:10:00,32.2,32.22,32.17,32.18,60652.0,29.0881,29.1062,29.061,29.0701,60652.0
2020-11-11 14:15:00,32.18,32.22,32.17,32.2,102341.0,29.0701,29.1062,29.061,29.0881,102341.0
2020-11-11 14:20:00,32.2,32.29,32.19,32.27,125832.0,29.0881,29.1694,29.0791,29.1514,125832.0
2020-11-11 14:25:00,32.27,32.32,32.23,32.25,160809.0,29.1514,29.1965,29.1152,29.1333,160809.0
2020-11-11 14:30:00,32.25,32.26,32.23,32.24,75587.0,29.1333,29.1423,29.1152,29.1243,75587.0
2020-11-11 14:35:00,32.24,32.28,32.24,32.26,69678.0,29.1243,29.1604,29.1243,29.1423,69678.0
2020-11-11 14:40:00,32.25,32.28,32.23,32.25,96737.0,29.1333,29.1604,29.1152,29.1333,96737.0
2020-11-11 14:45:00,32.26,32.26,32.18,32.2,91269.0,29.1423,29.1423,29.0701,29.0881,91269.0
2020-11-11 14:50:00,32.2,32.23,32.19,32.21,97974.0,29.0881,29.1152,29.0791,29.0972,97974.0
2020-11-11 14:55:00,32.22,32.22,32.19,32.22,68533.0,29.1062,29.1062,29.0791,29.1062,68533.0
2020-11-11 15:00:00,32.22,32.22,32.16,32.17,154584.0,29.1062,29.1062,29.052,29.061,154584.0
2020-11-11 15:05:00,32.17,32.25,32.17,32.25,136790.0,29.061,29.1333,29.061,29.1333,136790.0
2020-11-11 15:10:00,32.24,32.25,32.14,32.23,268663.0,29.1243,29.1333,29.0339,29.1152,268663.0
2020-11-11 15:15:00,32.24,32.25,32.19,32.24,94913.0,29.1243,29.1333,29.0791,29.1243,94913.0
2020-11-11 15:20:00,32.24,32.27,32.23,32.25,97269.0,29.1243,29.1514,29.1152,29.1333,97269.0
2020-11-11 15:25:00,32.25,32.25,32.22,32.23,93612.0,29.1333,29.1333,29.1062,29.1152,93612.0
2020-11-11 15:30:00,32.23,32.29,32.23,32.27,70858.0,29.1152,29.1694,29.1152,29.1514,70858.0
2020-11-11 15:35:00,32.27,32.29,32.24,32.25,94154.0,29.1514,29.1694,29.1243,29.1333,94154.0
2020-11-11 15:40:00,32.26,32.26,32.2,32.23,105654.0,29.1423,29.1423,29.0881,29.1152,105654.0
2020-11-11 15:45:00,32.22,32.25,32.21,32.22,112246.0,29.1062,29.1333,29.0972,29.1062,112246.0
2020-11-11 15:50:00,32.22,32.23,32.13,32.14,235938.0,29.1062,29.1152,29.0249,29.0339,235938.0
2020-11-11 15:55:00,32.13,32.14,32.0,32.09,594597.0,29.0249,29.0339,28.9074,28.9888,594597.0
2020-11-12 09:30:00,32.22,32.22,31.93,32.0,213315.0,29.2698,29.2698,29.0063,29.0699,213315.0
2020-11-12 09:35:00,32.01,32.03,31.9,32.0,95482.0,29.079,29.0972,28.9791,29.0699,95482.0
2020-11-12 09:40:00,32.0,32.0,31.88,31.95,187050.0,29.0699,29.0699,28.9609,29.0245,187050.0
2020-11-12 09:45:00,31.94,31.94,31.74,31.74,135258.0,29.0154,29.0154,28.8337,28.8337,135258.0
2020-11-12 09:50:00,31.75,31.81,31.72,31.8,128710.0,28.8428,28.8973,28.8155,28.8882,128710.0
2020-11-12 09:55:00,31.8,31.92,31.77,31.87,184213.0,28.8882,28.9972,28.861,28.9518,184213.0
2020-11-12 10:00:00,31.86,31.94,31.83,31.9,90311.0,28.9427,29.0154,28.9155,28.9791,90311.0
2020-11-12 10:05:00,31.91,31.91,31.83,31.83,78138.0,28.9881,28.9881,28.9155,28.9155,78138.0
2020-11-12 10:10:00,31.84,31.84,31.76,31.8,140356.0,28.9246,28.9246,28.8519,28.8882,140356.0
2020-11-12 10:15:00,31.8,31.81,31.73,31.77,74063.0,28.8882,28.8973,28.8246,28.861,74063.0
2020-11-12 10:20:00,31.76,31.8,31.74,31.76,63370.0,28.8519,28.8882,28.8337,28.8519,63370.0
2020-11-12 10:25:00,31.75,31.77,31.68,31.69,68749.0,28.8428,28.861,28.7792,28.7883,68749.0
2020-11-12 10:30:00,31.69,31.7,31.63,31.63,126520.0,28.7883,28.7974,28.7338,28.7338,126520.0
2020-11-12 10:35:00,31.64,31.64,31.6,31.63,43691.0,28.7429,28.7429,28.7065,28.7338,43691.0
2020-11-12 10:40:00,31.62,31.68,31.6,31.67,76413.0,28.7247,28.7792,28.7065,28.7701,76413.0
2020-11-12 10:45:00,31.68,31.69,31.64,31.64,55237.0,28.7792,28.7883,28.7429,28.7429,55237.0
2020-11-12 10:50:00,31.65,31.69,31.64,31.69,46808.0,28.7519,28.7883,28.7429,28.7883,46808.0
2020-11-12 10:55:00,31.68,31.78,31.68,31.78,109637.0,28.7792,28.87,28.7792,28.87,109637.0
2020-11-12 11:00:00,31.78,31.79,31.72,31.75,86390.0,28.87,28.8791,28.8155,28.8428,86390.0
2020-11-12 11:05:00,31.75,31.77,31.73,31.74,56233.0,28.8428,28.861,28.8246,28.8337,56233.0
2020-11-12 11:10:00,31.74,31.75,31.7,31.73,60196.0,28.8337,28.8428,28.7974,28.8246,60196.0
2020-11-12 11:15:00,31.74,31.75,31.71,31.73,40228.0,28.8337,28.8428,28.8065,28.8246,40228.0
2020-11-12 11:20:00,31.72,31.77,31.72,31.75,59451.0,28.8155,28.861,28.8155,28.8428,59451.0
2020-11-12 11:25:00,31.76,31.76,31.73,31.74,17010.0,28.8519,28.8519,28.8246,28.8337,17010.0
2020-11-12 11:30:00,31.74,31.8,31.73,31.79,54879.0,28.8337,28.8882,28.8246,28.8791,54879.0
2020-11-12 11:35:00,31.78,31.8,31.75,31.76,30911.0,28.87,28.8882,28.8428,28.8519,30911.0
2020-11-12 11:40:00,31.77,31.77,31.72,31.76,41994.0,28.861,28.861,28.8155,28.8519,41994.0
2020-11-12 11:45:00,31.76,31.78,31.75,31.75,35958.0,28.8519,28.87,28.8428,28.8428,35958.0
2020-11-12 11:50:00,31.76,31.77,31.71,31.71,45035.0,28.8519,28.861,28.8065,28.8065,45035.0
2020-11-12 11:55:00,31.71,31.73,31.7,31.72,35362.0,28.8065,28.8246,28.7974,28.8155,35362.0
2020-11-12 12:00:00,31.72,31.75,31.7,31.7,57977.0,28.8155,28.8428,28.7974,28.7974,57977.0
2020-11-12 12:05:00,31.7,31.71,31.68,31.69,42327.0,28.7974,28.8065,28.7792,28.7883,42327.0
2020-11-12 12:10:00,31.69,31.71,31.66,31.71,42356.0,28.7883,28.8065,28.761,28.8065,42356.0
2020-11-12 12:15:00,31.71,31.71,31.68,31.7,62437.0,28.8065,28.8065,28.7792,28.7974,62437.0
2020-11-12 12:20:00,31.71,31.72,31.68,31.68,45837.0,28.8065,28.8155,28.7792,28.7792,45837.0
2020-11-12 12:25:00,31.68,31.69,31.61,31.62,50478.0,28.7792,28.7883,28.7156,28.7247,50478.0
2020-11-12 12:30:00,31.62,31.65,31.61,31.63,34914.0,28.7247,28.7519,28.7156,28.7338,34914.0
2020-11-12 12:35:00,31.62,31.66,31.6,31.61,43905.0,28.7247,28.761,28.7065,28.7156,43905.0
2020-11-12 12:40:00,31.62,31.68,31.61,31.68,59759.0,28.7247,28.7792,28.7156,28.7792,59759.0
2020-11-12 12:45:00,31.68,31.68,31.64,31.65,49917.0,28.7792,28.7792,28.7429,28.7519,49917.0
2020-11-12 12:50:00,31.65,31.68,31.62,31.66,63407.0,28.7519,28.7792,28.7247,28.761,63407.0
2020-11-12 12:55:00,31.66,31.68,31.64,31.68,50995.0,28.761,28.7792,28.7429,28.7792,50995.0
2020-11-12 13:00:00,31.67,31.67,31.63,31.64,37698.0,28.7701,28.7701,28.7338,28.7429,37698.0
2020-11-12 13:05:00,31.65,31.65,31.6,31.63,50581.0,28.7519,28.7519,28.7065,28.7338,50581.0
2020-11-12 13:10:00,31.63,31.64,31.59,31.63,44517.0,28.7338,28.7429,28.6974,28.7338,44517.0
2020-11-12 13:15:00,31.64,31.64,31.6,31.63,40034.0,28.7429,28.7429,28.7065,28.7338,40034.0
2020-11-12 13:20:00,31.63,31.66,31.6,31.6,65342.0,28.7338,28.761,28.7065,28.7065,65342.0
2020-11-12 13:25:00,31.6,31.62,31.58,31.59,59868.0,28.7065,28.7247,28.6884,28.6974,59868.0
2020-11-12 13:30:00,31.59,31.61,31.57,31.61,79468.0,28.6974,28.7156,28.6793,28.7156,79468.0
2020-11-12 13:35:00,31.61,31.68,31.59,31.66,66090.0,28.7156,28.7792,28.6974,28.761,66090.0
2020-11-12 13:40:00,31.66,31.67,31.63,31.64,43275.0,28.761,28.7701,28.7338,28.7429,43275.0
2020-11-12 13:45:00,31.63,31.66,31.62,31.65,31199.0,28.7338,28.761,28.7247,28.7519,31199.0
2020-11-12 13:50:00,31.65,31.72,31.64,31.69,40325.0,28.7519,28.8155,28.7429,28.7883,40325.0
2020-11-12 13:55:00,31.7,31.71,31.68,31.71,34305.0,28.7974,28.8065,28.7792,28.8065,34305.0
2020-11-12 14:00:00,31.71,31.72,31.69,31.7,35562.0,28.8065,28.8155,28.7883,28.7974,35562.0
2020-11-12 14:05:00,31.71,31.73,31.69,31.69,49169.0,28.8065,28.8246,28.7883,28.7883,49169.0
2020-11-12 14:10:00,31.69,31.7,31.68,31.68,23905.0,28.7883,28.7974,28.7792,28.7792,23905.0
2020-11-12 14:15:00,31.69,31.69,31.66,31.68,58970.0,28.7883,28.7883,28.761,28.7792,58970.0
2020-11-12 14:20:00,31.69,31.75,31.68,31.75,47359.0,28.7883,28.8428,28.7792,28.8428,47359.0
2020-11-12 14:25:00,31.76,31.79,31.75,31.78,49454.0,28.8519,28.8791,28.8428,28.87,49454.0
2020-11-12 14:30:00,31.79,31.87,31.78,31.84,84779.0,28.8791,28.9518,28.87,28.9246,84779.0
2020-11-12 14:35:00,31.85,31.87,31.84,31.87,49607.0,28.9336,28.9518,28.9246,28.9518,49607.0
2020-11-12 14:40:00,31.86,31.87,31.81,31.81,46251.0,28.9427,28.9518,28.8973,28.8973,46251.0
2020-11-12 14:45:00,31.81,31.98,31.8,31.96,146795.0,28.8973,29.0517,28.8882,29.0336,146795.0
2020-11-12 14:50:00,31.97,31.98,31.94,31.96,253816.0,29.0426,29.0517,29.0154,29.0336,253816.0
2020-11-12 14:55:00,31.96,31.99,31.91,31.93,91473.0,29.0336,29.0608,28.9881,29.0063,91473.0
2020-11-12 15:00:00,31.93,31.94,31.87,31.89,66904.0,29.0063,29.0154,28.9518,28.97,66904.0
2020-11-12 15:05:00,31.89,31.9,31.87,31.89,102320.0,28.97,28.9791,28.9518,28.97,102320.0
2020-11-12 15:10:00,31.89,31.92,31.88,31.91,62353.0,28.97,28.9972,28.9609,28.9881,62353.0
2020-11-12 15:15:00,31.91,31.98,31.9,31.96,73627.0,28.9881,29.0517,28.9791,29.0336,73627.0
2020-11-12 15:20:00,31.96,31.98,31.93,31.94,88321.0,29.0336,29.0517,29.0063,29.0154,88321.0
2020-11-12 15:25:00,31.94,31.95,31.88,31.91,90173.0,29.0154,29.0245,28.9609,28.9881,90173.0
2020-11-12 15:30:00,31.91,31.92,31.86,31.87,167331.0,28.9881,28.9972,28.9427,28.9518,167331.0
2020-11-12 15:35:00,31.87,31.87,31.83,31.85,77168.0,28.9518,28.9518,28.9155,28.9336,77168.0
2020-11-12 15:40:00,31.86,31.87,31.79,31.81,105771.0,28.9427,28.9518,28.8791,28.8973,105771.0
2020-11-12 15:45:00,31.81,31.83,31.77,31.82,157285.0,28.8973,28.9155,28.861,28.9064,157285.0
2020-11-12 15:50:00,31.83,31.9,31.82,31.89,218975.0,28.9155,28.9791,28.9064,28.97,218975.0
2020-11-12 15:55:00,31.88,32.03,31.88,32.03,797160.0,28.9609,29.0972,28.9609,29.0972,797160.0
2020-11-13 09:30:00,32.03,32.06,31.82,31.98,190637.0,29.0972,29.1244,28.9064,29.0517,190637.0
2020-11-13 09:35:00,31.98,32.01,31.9,31.94,90865.0,29.0517,29.079,28.9791,29.0154,90865.0
2020-11-13 09:40:00,31.93,31.95,31.87,31.95,73801.0,29.0063,29.0245,28.9518,29.0245,73801.0
2020-11-13 09:45:00,31.94,31.95,31.87,31.88,78646.0,29.0154,29.0245,28.9518,28.9609,78646.0
2020-11-13 09:50:00,31.87,31.91,31.85,31.9,112191.0,28.9518,28.9881,28.9336,28.9791,112191.0
2020-11-13 09:55:00,31.9,31.92,31.86,31.91,77377.0,28.9791,28.9972,28.9427,28.9881,77377.0
2020-11-13 10:00:00,31.91,31.95,31.87,31.89,66301.0,28.9881,29.0245,28.9518,28.97,66301.0
2020-11-13 10:05:00,31.89,31.96,31.88,31.94,105308.0,28.97,29.0336,28.9609,29.0154,105308.0
2020-11-13 10:10:00,31.94,31.95,31.9,31.93,77429.0,29.0154,29.0245,28.9791,29.0063,77429.0
2020-11-13 10:15:00,31.93,31.97,31.88,31.96,76987.0,29.0063,29.0426,28.9609,29.0336,76987.0
2020-11-13 10:20:00,31.95,32.01,31.94,32.0,132849.0,29.0245,29.079,29.0154,29.0699,132849.0
2020-11-13 10:25:00,32.0,32.0,31.98,31.99,46979.0,29.0699,29.0699,29.0517,29.0608,46979.0
2020-11-13 10:30:00,32.0,32.02,31.97,32.0,155463.0,29.0699,29.0881,29.0426,29.0699,155463.0
2020-11-13 10:35:00,32.0,32.08,31.98,32.08,181882.0,29.0699,29.1426,29.0517,29.1426,181882.0
2020-11-13 10:40:00,32.08,32.1,32.05,32.09,68155.0,29.1426,29.1607,29.1153,29.1517,68155.0
2020-11-13 10:45:00,32.09,32.12,32.07,32.12,36811.0,29.1517,29.1789,29.1335,29.1789,36811.0
2020-11-13 10:50:00,32.11,32.12,32.04,32.08,54093.0,29.1698,29.1789,29.1062,29.1426,54093.0
2020-11-13 10:55:00,32.08,32.09,32.0,32.0,53526.0,29.1426,29.1517,29.0699,29.0699,53526.0
2020-11-13 11:00:00,32.01,32.01,31.97,32.0,69323.0,29.079,29.079,29.0426,29.0699,69323.0
2020-11-13 11:05:00,32.01,32.01,31.98,31.99,34353.0,29.079,29.079,29.0517,29.0608,34353.0
2020-11-13 11:10:00,31.98,31.99,31.93,31.93,65775.0,29.0517,29.0608,29.0063,29.0063,65775.0
2020-11-13 11:15:00,31.94,31.96,31.93,31.94,29859.0,29.0154,29.0336,29.0063,29.0154,29859.0
2020-11-13 11:20:00,31.95,31.95,31.93,31.93,25257.0,29.0245,29.0245,29.0063,29.0063,25257.0
2020-11-13 11:25:00,31.93,31.96,31.9,31.93,82083.0,29.0063,29.0336,28.9791,29.0063,82083.0
2020-11-13 11:30:00,31.93,31.94,31.91,31.94,29418.0,29.0063,29.0154,28.9881,29.0154,29418.0
2020-11-13 11:35:00,31.94,31.98,31.93,31.95,35054.0,29.0154,29.0517,29.0063,29.0245,35054.0
2020-11-13 11:40:00,31.95,31.98,31.94,31.96,26405.0,29.0245,29.0517,29.0154,29.0336,26405.0
2020-11-13 11:45:00,31.96,31.99,31.95,31.99,34015.0,29.0336,29.0608,29.0245,29.0608,34015.0
2020-11-13 11:50:00,31.99,31.99,31.96,31.96,16319.0,29.0608,29.0608,29.0336,29.0336,16319.0
2020-11-13 11:55:00,31.96,31.96,31.92,31.92,22596.0,29.0336,29.0336,28.9972,28.9972,22596.0
2020-11-13 12:00:00,31.93,31.93,31.9,31.91,28609.0,29.0063,29.0063,28.9791,28.9881,28609.0
2020-11-13 12:05:00,31.91,31.91,31.87,31.88,34492.0,28.9881,28.9881,28.9518,28.9609,34492.0
2020-11-13 12:10:00,31.89,31.91,31.88,31.91,27244.0,28.97,28.9881,28.9609,28.9881,27244.0
2020-11-13 12:15:00,31.9,31.93,31.89,31.92,52195.0,28.9791,29.0063,28.97,28.9972,52195.0
2020-11-13 12:20:00,31.91,31.95,31.91,31.94,44358.0,28.9881,29.0245,28.9881,29.0154,44358.0
2020-11-13 12:25:00,31.94,31.95,31.93,31.95,31077.0,29.0154,29.0245,29.0063,29.0245,31077.0
2020-11-13 12:30:00,31.95,31.97,31.9,31.96,52384.0,29.0245,29.0426,28.9791,29.0336,52384.0
2020-11-13 12:35:00,31.96,31.99,31.95,31.99,34577.0,29.0336,29.0608,29.0245,29.0608,34577.0
2020-11-13 12:40:00,31.99,31.99,31.95,31.96,40196.0,29.0608,29.0608,29.0245,29.0336,40196.0
2020-11-13 12:45:00,31.96,31.97,31.94,31.96,53924.0,29.0336,29.0426,29.0154,29.0336,53924.0
2020-11-13 12:50:00,31.96,32.01,31.96,32.0,54752.0,29.0336,29.079,29.0336,29.0699,54752.0
2020-11-13 12:55:00,31.99,32.0,31.98,32.0,17381.0,29.0608,29.0699,29.0517,29.0699,17381.0
2020-11-13 13:00:00,32.0,32.03,31.99,32.02,70219.0,29.0699,29.0972,29.0608,29.0881,70219.0
2020-11-13 13:05:00,32.03,32.03,31.99,32.0,66515.0,29.0972,29.0972,29.0608,29.0699,66515.0
2020-11-13 13:10:00,31.99,32.01,31.98,32.0,59205.0,29.0608,29.079,29.0517,29.0699,59205.0
2020-11-13 13:15:00,32.0,32.01,31.99,32.0,92529.0,29.0699,29.079,29.0608,29.0699,92529.0
2020-11-13 13:20:00,32.0,32.01,31.97,32.0,71735.0,29.0699,29.079,29.0426,29.0699,71735.0
2020-11-13 13:25:00,32.01,32.01,31.99,32.0,42453.0,29.079,29.079,29.0608,29.0699,42453.0
2020-11-13 13:30:00,32.0,32.0,31.95,31.98,38829.0,29.0699,29.0699,29.0245,29.0517,38829.0
2020-11-13 13:35:00,31.99,32.0,31.98,32.0,41185.0,29.0608,29.0699,29.0517,29.0699,41185.0
2020-11-13 13:40:00,32.0,32.01,31.98,31.99,82239.0,29.0699,29.079,29.0517,29.0608,82239.0
2020-11-13 13:45:00,32.0,32.01,31.99,32.0,50507.0,29.0699,29.079,29.0608,29.0699,50507.0
2020-11-13 13:50:00,32.0,32.01,31.95,31.96,41300.0,29.0699,29.079,29.0245,29.0336,41300.0
2020-11-13 13:55:00,31.96,31.97,31.94,31.96,47623.0,29.0336,29.0426,29.0154,29.0336,47623.0
2020-11-13 14:00:00,31.96,32.0,31.95,31.99,50821.0,29.0336,29.0699,29.0245,29.0608,50821.0
2020-11-13 14:05:00,31.99,32.01,31.98,32.0,53786.0,29.0608,29.079,29.0517,29.0699,53786.0
2020-11-13 14:10:00,32.0,32.01,31.98,32.0,57274.0,29.0699,29.079,29.0517,29.0699,57274.0
2020-11-13 14:15:00,32.0,32.01,31.98,32.01,97806.0,29.0699,29.079,29.0517,29.079,97806.0
2020-11-13 14:20:00,32.01,32.03,31.99,32.0,95659.0,29.079,29.0972,29.0608,29.0699,95659.0
2020-11-13 14:25:00,32.0,32.05,31.99,32.05,36663.0,29.0699,29.1153,29.0608,29.1153,36663.0
2020-11-13 14:30:00,32.05,32.06,32.02,32.02,55336.0,29.1153,29.1244,29.0881,29.0881,55336.0
2020-11-13 14:35:00,32.03,32.07,32.02,32.07,41888.0,29.0972,29.1335,29.0881,29.1335,41888.0
2020-11-13 14:40:00,32.07,32.09,32.06,32.07,53655.0,29.1335,29.1517,29.1244,29.1335,53655.0
2020-11-13 14:45:00,32.07,32.08,32.06,32.08,29021.0,29.1335,29.1426,29.1244,29.1426,29021.0
2020-11-13 14:50:00,32.08,32.1,32.07,32.09,33368.0,29.1426,29.1607,29.1335,29.1517,33368.0
2020-11-13 14:55:00,32.09,32.12,32.08,32.12,72533.0,29.1517,29.1789,29.1426,29.1789,72533.0
2020-11-13 15:00:00,32.11,32.12,32.08,32.09,58822.0,29.1698,29.1789,29.1426,29.1517,58822.0
2020-11-13 15:05:00,32.09,32.11,32.08,32.09,49827.0,29.1517,29.1698,29.1426,29.1517,49827.0
2020-11-13 15:10:00,32.09,32.1,32.08,32.09,73005.0,29.1517,29.1607,29.1426,29.1517,73005.0
2020-11-13 15:15:00,32.09,32.12,32.07,32.12,83295.0,29.1517,29.1789,29.1335,29.1789,83295.0
2020-11-13 15:20:00,32.12,32.13,32.11,32.13,49924.0,29.1789,29.188,29.1698,29.188,49924.0
2020-11-13 15:25:00,32.13,32.17,32.11,32.17,65622.0,29.188,29.2243,29.1698,29.2243,65622.0
2020-11-13 15:30:00,32.17,32.21,32.16,32.19,83738.0,29.2243,29.2607,29.2152,29.2425,83738.0
2020-11-13 15:35:00,32.19,32.2,32.17,32.17,69985.0,29.2425,29.2516,29.2243,29.2243,69985.0
2020-11-13 15:40:00,32.17,32.19,32.16,32.18,64995.0,29.2243,29.2425,29.2152,29.2334,64995.0
2020-11-13 15:45:00,32.18,32.19,32.16,32.17,118520.0,29.2334,29.2425,29.2152,29.2243,118520.0
2020-11-13 15:50:00,32.18,32.19,32.15,32.16,155662.0,29.2334,29.2425,29.2062,29.2152,155662.0
2020-11-13 15:55:00,32.16,32.19,32.11,32.14,325888.0,29.2152,29.2425,29.1698,29.1971,325888.0
2020-11-16 09:30:00,31.94,31.99,31.61,31.85,400325.0,29.0154,29.0608,28.7156,28.9336,400325.0
2020-11-16 09:35:00,31.86,31.98,31.8,31.96,287562.0,28.9427,29.0517,28.8882,29.0336,287562.0
2020-11-16 09:40:00,31.95,32.06,31.93,31.96,172812.0,29.0245,29.1244,29.0063,29.0336,172812.0
2020-11-16 09:45:00,31.96,32.01,31.96,32.0,149758.0,29.0336,29.079,29.0336,29.0699,149758.0
2020-11-16 09:50:00,32.01,32.06,31.97,31.99,193424.0,29.079,29.1244,29.0426,29.0608,193424.0
2020-11-16 09:55:00,32.0,32.06,31.99,32.02,174513.0,29.0699,29.1244,29.0608,29.0881,174513.0
2020-11-16 10:00:00,32.02,32.1,31.99,32.09,188663.0,29.0881,29.1607,29.0608,29.1517,188663.0
2020-11-16 10:05:00,32.09,32.27,32.09,32.26,147548.0,29.1517,29.3152,29.1517,29.3061,147548.0
2020-11-16 10:10:00,32.27,32.38,32.25,32.34,144440.0,29.3152,29.4151,29.297,29.3788,144440.0
2020-11-16 10:15:00,32.33,32.33,32.25,32.26,82934.0,29.3697,29.3697,29.297,29.3061,82934.0
2020-11-16 10:20:00,32.26,32.3,32.25,32.3,46137.0,29.3061,29.3424,29.297,29.3424,46137.0
2020-11-16 10:25:00,32.29,32.29,32.23,32.23,126610.0,29.3333,29.3333,29.2788,29.2788,126610.0
2020-11-16 10:30:00,32.23,32.4,32.22,32.38,98178.0,29.2788,29.4333,29.2698,29.4151,98178.0
2020-11-16 10:35:00,32.38,32.53,32.38,32.46,137178.0,29.4151,29.5514,29.4151,29.4878,137178.0
2020-11-16 10:40:00,32.47,32.51,32.44,32.49,67404.0,29.4969,29.5332,29.4696,29.515,67404.0
2020-11-16 10:45:00,32.5,32.6,32.49,32.58,105693.0,29.5241,29.615,29.515,29.5968,105693.0
2020-11-16 10:50:00,32.58,32.63,32.57,32.62,73949.0,29.5968,29.6422,29.5877,29.6331,73949.0
2020-11-16 10:55:00,32.62,32.66,32.57,32.6,147013.0,29.6331,29.6695,29.5877,29.615,147013.0
2020-11-16 11:00:00,32.6,32.61,32.55,32.59,59963.0,29.615,29.624,29.5695,29.6059,59963.0
2020-11-16 11:05:00,32.58,32.61,32.51,32.52,61533.0,29.5968,29.624,29.5332,29.5423,61533.0
2020-11-16 11:10:00,32.52,32.54,32.45,32.5,66087.0,29.5423,29.5605,29.4787,29.5241,66087.0
2020-11-16 11:15:00,32.5,32.5,32.44,32.45,50069.0,29.5241,29.5241,29.4696,29.4787,50069.0
2020-11-16 11:20:00,32.46,32.5,32.43,32.49,47191.0,29.4878,29.5241,29.4605,29.515,47191.0
2020-11-16 11:25:00,32.5,32.54,32.49,32.5,51620.0,29.5241,29.5605,29.515,29.5241,51620.0
2020-11-16 11:30:00,32.49,32.49,32.43,32.43,49876.0,29.515,29.515,29.4605,29.4605,49876.0
2020-11-16 11:35:00,32.44,32.52,32.43,32.52,38285.0,29.4696,29.5423,29.4605,29.5423,38285.0
2020-11-16 11:40:00,32.52,32.52,32.45,32.52,31135.0,29.5423,29.5423,29.4787,29.5423,31135.0
2020-11-16 11:45:00,32.52,32.52,32.44,32.47,48535.0,29.5423,29.5423,29.4696,29.4969,48535.0
2020-11-16 11:50:00,32.46,32.49,32.46,32.48,39484.0,29.4878,29.515,29.4878,29.5059,39484.0
2020-11-16 11:55:00,32.48,32.5,32.44,32.45,38955.0,29.5059,29.5241,29.4696,29.4787,38955.0
2020-11-16 12:00:00,32.45,32.48,32.43,32.48,35807.0,29.4787,29.5059,29.4605,29.5059,35807.0
2020-11-16 12:05:00,32.48,32.5,32.44,32.47,40795.0,29.5059,29.5241,29.4696,29.4969,40795.0
2020-11-16 12:10:00,32.47,32.49,32.45,32.48,32023.0,29.4969,29.515,29.4787,29.5059,32023.0
2020-11-16 12:15:00,32.47,32.48,32.46,32.47,19571.0,29.4969,29.5059,29.4878,29.4969,19571.0
2020-11-16 12:20:00,32.48,32.5,32.46,32.47,34301.0,29.5059,29.5241,29.4878,29.4969,34301.0
2020-11-16 12:25:00,32.47,32.5,32.45,32.48,34587.0,29.4969,29.5241,29.4787,29.5059,34587.0
2020-11-16 12:30:00,32.47,32.49,32.47,32.49,38747.0,29.4969,29.515,29.4969,29.515,38747.0
2020-11-16 12:35:00,32.48,32.48,32.44,32.45,32773.0,29.5059,29.5059,29.4696,29.4787,32773.0
2020-11-16 12:40:00,32.45,32.48,32.43,32.48,35611.0,29.4787,29.5059,29.4605,29.5059,35611.0
2020-11-16 12:45:00,32.48,32.48,32.44,32.45,60198.0,29.5059,29.5059,29.4696,29.4787,60198.0
2020-11-16 12:50:00,32.46,32.52,32.44,32.48,56892.0,29.4878,29.5423,29.4696,29.5059,56892.0
2020-11-16 12:55:00,32.48,32.53,32.48,32.51,50638.0,29.5059,29.5514,29.5059,29.5332,50638.0
2020-11-16 13:00:00,32.5,32.55,32.47,32.55,34048.0,29.5241,29.5695,29.4969,29.5695,34048.0
2020-11-16 13:05:00,32.56,32.56,32.51,32.52,43799.0,29.5786,29.5786,29.5332,29.5423,43799.0
2020-11-16 13:10:00,32.53,32.57,32.52,32.55,46382.0,29.5514,29.5877,29.5423,29.5695,46382.0
2020-11-16 13:15:00,32.55,32.56,32.52,32.55,31592.0,29.5695,29.5786,29.5423,29.5695,31592.0
2020-11-16 13:20:00,32.55,32.56,32.49,32.5,43312.0,29.5695,29.5786,29.515,29.5241,43312.0
2020-11-16 13:25:00,32.49,32.49,32.4,32.41,41487.0,29.515,29.515,29.4333,29.4424,41487.0
2020-11-16 13:30:00,32.41,32.45,32.39,32.43,79558.0,29.4424,29.4787,29.4242,29.4605,79558.0
2020-11-16 13:35:00,32.43,32.44,32.41,32.43,29914.0,29.4605,29.4696,29.4424,29.4605,29914.0
2020-11-16 13:40:00,32.43,32.43,32.34,32.4,47740.0,29.4605,29.4605,29.3788,29.4333,47740.0
2020-11-16 13:45:00,32.41,32.42,32.4,32.42,47277.0,29.4424,29.4514,29.4333,29.4514,47277.0
2020-11-16 13:50:00,32.41,32.42,32.36,32.37,37516.0,29.4424,29.4514,29.3969,29.406,37516.0
2020-11-16 13:55:00,32.37,32.4,32.36,32.37,51453.0,29.406,29.4333,29.3969,29.406,51453.0
2020-11-16 14:00:00,32.37,32.4,32.34,32.37,51769.0,29.406,29.4333,29.3788,29.406,51769.0
2020-11-16 14:05:00,32.37,32.42,32.36,32.39,44642.0,29.406,29.4514,29.3969,29.4242,44642.0
2020-11-16 14:10:00,32.39,32.41,32.37,32.41,49790.0,29.4242,29.4424,29.406,29.4424,49790.0
2020-11-16 14:15:00,32.41,32.41,32.4,32.41,28168.0,29.4424,29.4424,29.4333,29.4424,28168.0
2020-11-16 14:20:00,32.41,32.42,32.38,32.38,118034.0,29.4424,29.4514,29.4151,29.4151,118034.0
2020-11-16 14:25:00,32.39,32.39,32.35,32.37,107564.0,29.4242,29.4242,29.3879,29.406,107564.0
2020-11-16 14:30:00,32.37,32.38,32.35,32.36,125316.0,29.406,29.4151,29.3879,29.3969,125316.0
2020-11-16 14:35:00,32.36,32.4,32.36,32.36,239617.0,29.3969,29.4333,29.3969,29.3969,239617.0
2020-11-16 14:40:00,32.36,32.37,32.33,32.34,108561.0,29.3969,29.406,29.3697,29.3788,108561.0
2020-11-16 14:45:00,32.34,32.34,32.29,32.33,133282.0,29.3788,29.3788,29.3333,29.3697,133282.0
2020-11-16 14:50:00,32.33,32.44,32.33,32.43,68071.0,29.3697,29.4696,29.3697,29.4605,68071.0
2020-11-16 14:55:00,32.44,32.44,32.41,32.44,58871.0,29.4696,29.4696,29.4424,29.4696,58871.0
2020-11-16 15:00:00,32.44,32.44,32.39,32.41,85331.0,29.4696,29.4696,29.4242,29.4424,85331.0
2020-11-16 15:05:00,32.41,32.44,32.4,32.44,62573.0,29.4424,29.4696,29.4333,29.4696,62573.0
2020-11-16 15:10:00,32.43,32.46,32.36,32.41,115558.0,29.4605,29.4878,29.3969,29.4424,115558.0
2020-11-16 15:15:00,32.41,32.44,32.4,32.41,62021.0,29.4424,29.4696,29.4333,29.4424,62021.0
2020-11-16 15:20:00,32.41,32.43,32.4,32.41,77494.0,29.4424,29.4605,29.4333,29.4424,77494.0
2020-11-16 15:25:00,32.42,32.45,32.4,32.45,82089.0,29.4514,29.4787,29.4333,29.4787,82089.0
2020-11-16 15:30:00,32.45,32.45,32.4,32.41,88360.0,29.4787,29.4787,29.4333,29.4424,88360.0
2020-11-16 15:35:00,32.41,32.43,32.39,32.4,125324.0,29.4424,29.4605,29.4242,29.4333,125324.0
2020-11-16 15:40:00,32.4,32.42,32.39,32.41,128738.0,29.4333,29.4514,29.4242,29.4424,128738.0
2020-11-16 15:45:00,32.41,32.43,32.39,32.4,202547.0,29.4424,29.4605,29.4242,29.4333,202547.0
2020-11-16 15:50:00,32.39,32.4,32.34,32.38,310922.0,29.4242,29.4333,29.3788,29.4151,310922.0
2020-11-16 15:55:00,32.38,32.38,32.27,32.27,1224916.0,29.4151,29.4151,29.3152,29.3152,1224916.0
2020-11-17 09:30:00,32.14,32.27,31.93,31.96,298847.0,29.1971,29.3152,29.0063,29.0336,298847.0
2020-11-17 09:35:00,31.96,31.97,31.73,31.77,165112.0,29.0336,29.0426,28.8246,28.861,165112.0
2020-11-17 09:40:00,31.77,31.89,31.65,31.67,262540.0,28.861,28.97,28.7519,28.7701,262540.0
2020-11-17 09:45:00,31.65,31.74,31.54,31.71,306573.0,28.7519,28.8337,28.652,28.8065,306573.0
2020-11-17 09:50:00,31.72,31.82,31.71,31.81,186500.0,28.8155,28.9064,28.8065,28.8973,186500.0
2020-11-17 09:55:00,31.81,31.87,31.76,31.87,193200.0,28.8973,28.9518,28.8519,28.9518,193200.0
2020-11-17 10:00:00,31.87,31.88,31.78,31.79,128570.0,28.9518,28.9609,28.87,28.8791,128570.0
2020-11-17 10:05:00,31.79,31.85,31.77,31.85,149005.0,28.8791,28.9336,28.861,28.9336,149005.0
2020-11-17 10:10:00,31.85,31.87,31.81,31.84,192364.0,28.9336,28.9518,28.8973,28.9246,192364.0
2020-11-17 10:15:00,31.85,31.98,31.78,31.98,230613.0,28.9336,29.0517,28.87,29.0517,230613.0
2020-11-17 10:20:00,31.98,31.99,31.89,31.98,97615.0,29.0517,29.0608,28.97,29.0517,97615.0
2020-11-17 10:25:00,31.98,32.1,31.97,32.05,148398.0,29.0517,29.1607,29.0426,29.1153,148398.0
2020-11-17 10:30:00,32.06,32.08,32.01,32.04,105658.0,29.1244,29.1426,29.079,29.1062,105658.0
2020-11-17 10:35:00,32.04,32.05,31.98,32.03,113885.0,29.1062,29.1153,29.0517,29.0972,113885.0
2020-11-17 10:40:00,32.04,32.04,31.98,32.04,54989.0,29.1062,29.1062,29.0517,29.1062,54989.0
2020-11-17 10:45:00,32.04,32.04,31.94,32.04,59116.0,29.1062,29.1062,29.0154,29.1062,59116.0
2020-11-17 10:50:00,32.04,32.07,32.0,32.07,36341.0,29.1062,29.1335,29.0699,29.1335,36341.0
2020-11-17 10:55:00,32.07,32.09,32.04,32.07,49394.0,29.1335,29.1517,29.1062,29.1335,49394.0
2020-11-17 11:00:00,32.07,32.12,32.05,32.07,68848.0,29.1335,29.1789,29.1153,29.1335,68848.0
2020-11-17 11:05:00,32.06,32.08,32.05,32.07,108237.0,29.1244,29.1426,29.1153,29.1335,108237.0
2020-11-17 11:10:00,32.07,32.1,32.04,32.09,205187.0,29.1335,29.1607,29.1062,29.1517,205187.0
2020-11-17 11:15:00,32.1,32.17,32.1,32.16,76484.0,29.1607,29.2243,29.1607,29.2152,76484.0
2020-11-17 11:20:00,32.17,32.17,32.06,32.13,77551.0,29.2243,29.2243,29.1244,29.188,77551.0
2020-11-17 11:25:00,32.13,32.17,32.07,32.08,124437.0,29.188,29.2243,29.1335,29.1426,124437.0
2020-11-17 11:30:00,32.08,32.08,31.99,32.02,105994.0,29.1426,29.1426,29.0608,29.0881,105994.0
2020-11-17 11:35:00,32.02,32.06,32.01,32.02,74987.0,29.0881,29.1244,29.079,29.0881,74987.0
2020-11-17 11:40:00,32.02,32.06,32.02,32.02,60830.0,29.0881,29.1244,29.0881,29.0881,60830.0
2020-11-17 11:45:00,32.03,32.11,32.02,32.11,69639.0,29.0972,29.1698,29.0881,29.1698,69639.0
2020-11-17 11:50:00,32.11,32.12,32.08,32.11,74449.0,29.1698,29.1789,29.1426,29.1698,74449.0
2020-11-17 11:55:00,32.11,32.15,32.1,32.13,48077.0,29.1698,29.2062,29.1607,29.188,48077.0
2020-11-17 12:00:00,32.13,32.17,32.11,32.17,59292.0,29.188,29.2243,29.1698,29.2243,59292.0
2020-11-17 12:05:00,32.18,32.19,32.14,32.15,36171.0,29.2334,29.2425,29.1971,29.2062,36171.0
2020-11-17 12:10:00,32.15,32.18,32.14,32.18,70970.0,29.2062,29.2334,29.1971,29.2334,70970.0
2020-11-17 12:15:00,32.18,32.21,32.14,32.15,50284.0,29.2334,29.2607,29.1971,29.2062,50284.0
2020-11-17 12:20:00,32.15,32.15,32.05,32.06,73085.0,29.2062,29.2062,29.1153,29.1244,73085.0
2020-11-17 12:25:00,32.07,32.07,32.02,32.05,96453.0,29.1335,29.1335,29.0881,29.1153,96453.0
2020-11-17 12:30:00,32.05,32.05,32.01,32.02,60064.0,29.1153,29.1153,29.079,29.0881,60064.0
2020-11-17 12:35:00,32.02,32.06,32.01,32.04,58306.0,29.0881,29.1244,29.079,29.1062,58306.0
2020-11-17 12:40:00,32.03,32.04,31.99,32.01,111840.0,29.0972,29.1062,29.0608,29.079,111840.0
2020-11-17 12:45:00,32.01,32.01,31.97,32.0,112011.0,29.079,29.079,29.0426,29.0699,112011.0
2020-11-17 12:50:00,32.0,32.01,31.98,31.99,48543.0,29.0699,29.079,29.0517,29.0608,48543.0
2020-11-17 12:55:00,31.99,32.01,31.98,32.01,57410.0,29.0608,29.079,29.0517,29.079,57410.0
2020-11-17 13:00:00,32.01,32.04,31.99,32.01,117392.0,29.079,29.1062,29.0608,29.079,117392.0
2020-11-17 13:05:00,32.01,32.01,31.99,32.0,51504.0,29.079,29.079,29.0608,29.0699,51504.0
2020-11-17 13:10:00,32.0,32.0,31.98,32.0,33407.0,29.0699,29.0699,29.0517,29.0699,33407.0
2020-11-17 13:15:00,32.0,32.02,31.98,32.0,114188.0,29.0699,29.0881,29.0517,29.0699,114188.0
2020-11-17 13:20:00,32.01,32.01,31.98,32.01,80238.0,29.079,29.079,29.0517,29.079,80238.0
2020-11-17 13:25:00,32.01,32.01,31.98,31.99,36294.0,29.079,29.079,29.0517,29.0608,36294.0
2020-11-17 13:30:00,31.99,32.0,31.98,31.98,38301.0,29.0608,29.0699,29.0517,29.0517,38301.0
2020-11-17 13:35:00,31.98,32.0,31.96,31.99,70244.0,29.0517,29.0699,29.0336,29.0608,70244.0
2020-11-17 13:40:00,31.99,32.01,31.97,31.98,54244.0,29.0608,29.079,29.0426,29.0517,54244.0
2020-11-17 13:45:00,31.97,32.01,31.95,32.01,45819.0,29.0426,29.079,29.0245,29.079,45819.0
2020-11-17 13:50:00,32.0,32.02,31.99,32.02,47418.0,29.0699,29.0881,29.0608,29.0881,47418.0
2020-11-17 13:55:00,32.02,32.03,31.99,32.0,56560.0,29.0881,29.0972,29.0608,29.0699,56560.0
2020-11-17 14:00:00,32.0,32.07,31.99,32.07,81937.0,29.0699,29.1335,29.0608,29.1335,81937.0
2020-11-17 14:05:00,32.07,32.1,32.07,32.09,66179.0,29.1335,29.1607,29.1335,29.1517,66179.0
2020-11-17 14:10:00,32.09,32.09,32.04,32.05,74964.0,29.1517,29.1517,29.1062,29.1153,74964.0
2020-11-17 14:15:00,32.05,32.06,32.03,32.04,48642.0,29.1153,29.1244,29.0972,29.1062,48642.0
2020-11-17 14:20:00,32.04,32.07,32.02,32.04,67679.0,29.1062,29.1335,29.0881,29.1062,67679.0
2020-11-17 14:25:00,32.04,32.08,32.02,32.05,52473.0,29.1062,29.1426,29.0881,29.1153,52473.0
2020-11-17 14:30:00,32.05,32.06,32.03,32.04,44521.0,29.1153,29.1244,29.0972,29.1062,44521.0
2020-11-17 14:35:00,32.03,32.04,32.0,32.02,77465.0,29.0972,29.1062,29.0699,29.0881,77465.0
2020-11-17 14:40:00,32.02,32.02,31.98,31.98,59795.0,29.0881,29.0881,29.0517,29.0517,59795.0
2020-11-17 14:45:00,31.99,32.01,31.98,32.0,47794.0,29.0608,29.079,29.0517,29.0699,47794.0
2020-11-17 14:50:00,32.0,32.02,31.97,32.0,92924.0,29.0699,29.0881,29.0426,29.0699,92924.0
2020-11-17 14:55:00,32.0,32.0,31.97,31.98,61027.0,29.0699,29.0699,29.0426,29.0517,61027.0
2020-11-17 15:00:00,31.98,32.0,31.96,31.96,48055.0,29.0517,29.0699,29.0336,29.0336,48055.0
2020-11-17 15:05:00,31.96,31.98,31.93,31.96,73433.0,29.0336,29.0517,29.0063,29.0336,73433.0
2020-11-17 15:10:00,31.96,32.01,31.96,32.01,78184.0,29.0336,29.079,29.0336,29.079,78184.0
2020-11-17 15:15:00,32.01,32.05,32.01,32.01,82565.0,29.079,29.1153,29.079,29.079,82565.0
2020-11-17 15:20:00,32.01,32.02,31.94,31.96,139175.0,29.079,29.0881,29.0154,29.0336,139175.0
2020-11-17 15:25:00,31.96,32.0,31.95,32.0,141472.0,29.0336,29.0699,29.0245,29.0699,141472.0
2020-11-17 15:30:00,32.0,32.01,31.94,31.95,135517.0,29.0699,29.079,29.0154,29.0245,135517.0
2020-11-17 15:35:00,31.95,31.95,31.9,31.95,121748.0,29.0245,29.0245,28.9791,29.0245,121748.0
2020-11-17 15:40:00,31.95,31.96,31.91,31.93,133206.0,29.0245,29.0336,28.9881,29.0063,133206.0
2020-11-17 15:45:00,31.92,31.92,31.85,31.86,244580.0,28.9972,28.9972,28.9336,28.9427,244580.0
2020-11-17 15:50:00,31.86,31.91,31.82,31.91,385890.0,28.9427,28.9881,28.9064,28.9881,385890.0
2020-11-17 15:55:00,31.9,31.93,31.84,31.9,1017534.0,28.9791,29.0063,28.9246,28.9791,1017534.0
2020-11-18 09:30:00,32.1,32.19,32.03,32.17,239047.0,29.1607,29.2425,29.0972,29.2243,239047.0
2020-11-18 09:35:00,32.18,32.2,32.0,32.02,75109.0,29.2334,29.2516,29.0699,29.0881,75109.0
2020-11-18 09:40:00,32.03,32.05,31.96,32.02,67495.0,29.0972,29.1153,29.0336,29.0881,67495.0
2020-11-18 09:45:00,32.02,32.06,32.0,32.04,61414.0,29.0881,29.1244,29.0699,29.1062,61414.0
2020-11-18 09:50:00,32.04,32.08,32.01,32.02,54581.0,29.1062,29.1426,29.079,29.0881,54581.0
2020-11-18 09:55:00,32.02,32.13,32.01,32.09,68974.0,29.0881,29.188,29.079,29.1517,68974.0
2020-11-18 10:00:00,32.09,32.15,32.08,32.15,70045.0,29.1517,29.2062,29.1426,29.2062,70045.0
2020-11-18 10:05:00,32.15,32.2,32.12,32.18,119264.0,29.2062,29.2516,29.1789,29.2334,119264.0
2020-11-18 10:10:00,32.18,32.21,32.14,32.19,102409.0,29.2334,29.2607,29.1971,29.2425,102409.0
2020-11-18 10:15:00,32.19,32.26,32.18,32.26,39245.0,29.2425,29.3061,29.2334,29.3061,39245.0
2020-11-18 10:20:00,32.26,32.27,32.23,32.27,44426.0,29.3061,29.3152,29.2788,29.3152,44426.0
2020-11-18 10:25:00,32.27,32.28,32.23,32.26,54194.0,29.3152,29.3243,29.2788,29.3061,54194.0
2020-11-18 10:30:00,32.25,32.27,32.24,32.27,28458.0,29.297,29.3152,29.2879,29.3152,28458.0
2020-11-18 10:35:00,32.27,32.31,32.17,32.18,74523.0,29.3152,29.3515,29.2243,29.2334,74523.0
2020-11-18 10:40:00,32.17,32.3,32.15,32.29,37880.0,29.2243,29.3424,29.2062,29.3333,37880.0
2020-11-18 10:45:00,32.29,32.32,32.23,32.27,40975.0,29.3333,29.3606,29.2788,29.3152,40975.0
2020-11-18 10:50:00,32.27,32.27,32.2,32.23,38114.0,29.3152,29.3152,29.2516,29.2788,38114.0
2020-11-18 10:55:00,32.23,32.23,32.19,32.23,58607.0,29.2788,29.2788,29.2425,29.2788,58607.0
2020-11-18 11:00:00,32.22,32.25,32.2,32.23,45219.0,29.2698,29.297,29.2516,29.2788,45219.0
2020-11-18 11:05:00,32.23,32.25,32.21,32.24,34201.0,29.2788,29.297,29.2607,29.2879,34201.0
2020-11-18 11:10:00,32.24,32.25,32.19,32.2,41013.0,29.2879,29.297,29.2425,29.2516,41013.0
2020-11-18 11:15:00,32.2,32.2,32.12,32.12,46963.0,29.2516,29.2516,29.1789,29.1789,46963.0
2020-11-18 11:20:00,32.12,32.14,32.1,32.13,27471.0,29.1789,29.1971,29.1607,29.188,27471.0
2020-11-18 11:25:00,32.13,32.16,32.1,32.11,46544.0,29.188,29.2152,29.1607,29.1698,46544.0
2020-11-18 11:30:00,32.1,32.1,32.01,32.04,75583.0,29.1607,29.1607,29.079,29.1062,75583.0
2020-11-18 11:35:00,32.04,32.07,32.0,32.02,75872.0,29.1062,29.1335,29.0699,29.0881,75872.0
2020-11-18 11:40:00,32.03,32.04,32.01,32.04,44417.0,29.0972,29.1062,29.079,29.1062,44417.0
2020-11-18 11:45:00,32.04,32.1,32.04,32.09,78268.0,29.1062,29.1607,29.1062,29.1517,78268.0
2020-11-18 11:50:00,32.09,32.11,32.06,32.07,42338.0,29.1517,29.1698,29.1244,29.1335,42338.0
2020-11-18 11:55:00,32.08,32.12,32.07,32.1,33645.0,29.1426,29.1789,29.1335,29.1607,33645.0
2020-11-18 12:00:00,32.09,32.12,32.05,32.08,35626.0,29.1517,29.1789,29.1153,29.1426,35626.0
2020-11-18 12:05:00,32.07,32.12,32.07,32.09,34663.0,29.1335,29.1789,29.1335,29.1517,34663.0
2020-11-18 12:10:00,32.09,32.15,32.08,32.15,39834.0,29.1517,29.2062,29.1426,29.2062,39834.0
2020-11-18 12:15:00,32.15,32.17,32.11,32.17,33210.0,29.2062,29.2243,29.1698,29.2243,33210.0
2020-11-18 12:20:00,32.16,32.18,32.13,32.18,49004.0,29.2152,29.2334,29.188,29.2334,49004.0
2020-11-18 12:25:00,32.18,32.22,32.17,32.22,37078.0,29.2334,29.2698,29.2243,29.2698,37078.0
2020-11-18 12:30:00,32.22,32.27,32.21,32.26,44077.0,29.2698,29.3152,29.2607,29.3061,44077.0
2020-11-18 12:35:00,32.25,32.28,32.23,32.25,39782.0,29.297,29.3243,29.2788,29.297,39782.0
2020-11-18 12:40:00,32.25,32.25,32.21,32.22,25282.0,29.297,29.297,29.2607,29.2698,25282.0
2020-11-18 12:45:00,32.22,32.25,32.19,32.21,51150.0,29.2698,29.297,29.2425,29.2607,51150.0
2020-11-18 12:50:00,32.21,32.25,32.2,32.25,61765.0,29.2607,29.297,29.2516,29.297,61765.0
2020-11-18 12:55:00,32.25,32.28,32.21,32.23,36581.0,29.297,29.3243,29.2607,29.2788,36581.0
2020-11-18 13:00:00,32.23,32.23,32.2,32.2,35068.0,29.2788,29.2788,29.2516,29.2516,35068.0
2020-11-18 13:05:00,32.2,32.28,32.2,32.26,35571.0,29.2516,29.3243,29.2516,29.3061,35571.0
2020-11-18 13:10:00,32.26,32.34,32.25,32.33,33895.0,29.3061,29.3788,29.297,29.3697,33895.0
2020-11-18 13:15:00,32.33,32.35,32.32,32.33,46742.0,29.3697,29.3879,29.3606,29.3697,46742.0
2020-11-18 13:20:00,32.33,32.33,32.28,32.29,42033.0,29.3697,29.3697,29.3243,29.3333,42033.0
2020-11-18 13:25:00,32.29,32.33,32.27,32.3,63218.0,29.3333,29.3697,29.3152,29.3424,63218.0
2020-11-18 13:30:00,32.3,32.33,32.28,32.33,43365.0,29.3424,29.3697,29.3243,29.3697,43365.0
2020-11-18 13:35:00,32.32,32.34,32.3,32.32,49129.0,29.3606,29.3788,29.3424,29.3606,49129.0
2020-11-18 13:40:00,32.32,32.35,32.3,32.34,34779.0,29.3606,29.3879,29.3424,29.3788,34779.0
2020-11-18 13:45:00,32.34,32.35,32.3,32.33,34461.0,29.3788,29.3879,29.3424,29.3697,34461.0
2020-11-18 13:50:00,32.33,32.34,32.28,32.34,41415.0,29.3697,29.3788,29.3243,29.3788,41415.0
2020-11-18 13:55:00,32.34,32.4,32.33,32.4,57017.0,29.3788,29.4333,29.3697,29.4333,57017.0
2020-11-18 14:00:00,32.39,32.42,32.38,32.41,55684.0,29.4242,29.4514,29.4151,29.4424,55684.0
2020-11-18 14:05:00,32.41,32.46,32.4,32.45,56620.0,29.4424,29.4878,29.4333,29.4787,56620.0
2020-11-18 14:10:00,32.45,32.47,32.4,32.43,77596.0,29.4787,29.4969,29.4333,29.4605,77596.0
2020-11-18 14:15:00,32.42,32.44,32.37,32.41,69974.0,29.4514,29.4696,29.406,29.4424,69974.0
2020-11-18 14:20:00,32.41,32.42,32.34,32.34,69476.0,29.4424,29.4514,29.3788,29.3788,69476.0
2020-11-18 14:25:00,32.34,32.37,32.32,32.37,45719.0,29.3788,29.406,29.3606,29.406,45719.0
2020-11-18 14:30:00,32.37,32.38,32.33,32.38,37430.0,29.406,29.4151,29.3697,29.4151,37430.0
2020-11-18 14:35:00,32.37,32.39,32.34,32.38,50666.0,29.406,29.4242,29.3788,29.4151,50666.0
2020-11-18 14:40:00,32.38,32.44,32.36,32.43,73920.0,29.4151,29.4696,29.3969,29.4605,73920.0
2020-11-18 14:45:00,32.43,32.44,32.39,32.39,76967.0,29.4605,29.4696,29.4242,29.4242,76967.0
2020-11-18 14:50:00,32.38,32.41,32.36,32.38,43152.0,29.4151,29.4424,29.3969,29.4151,43152.0
2020-11-18 14:55:00,32.38,32.4,32.37,32.38,39201.0,29.4151,29.4333,29.406,29.4151,39201.0
2020-11-18 15:00:00,32.38,32.39,32.31,32.33,44660.0,29.4151,29.4242,29.3515,29.3697,44660.0
2020-11-18 15:05:00,32.33,32.38,32.31,32.37,57865.0,29.3697,29.4151,29.3515,29.406,57865.0
2020-11-18 15:10:00,32.37,32.38,32.35,32.38,37856.0,29.406,29.4151,29.3879,29.4151,37856.0
2020-11-18 15:15:00,32.37,32.43,32.36,32.38,80565.0,29.406,29.4605,29.3969,29.4151,80565.0
2020-11-18 15:20:00,32.38,32.39,32.34,32.36,92550.0,29.4151,29.4242,29.3788,29.3969,92550.0
2020-11-18 15:25:00,32.35,32.38,32.31,32.34,57769.0,29.3879,29.4151,29.3515,29.3788,57769.0
2020-11-18 15:30:00,32.34,32.34,32.27,32.3,84463.0,29.3788,29.3788,29.3152,29.3424,84463.0
2020-11-18 15:35:00,32.31,32.32,32.25,32.27,118677.0,29.3515,29.3606,29.297,29.3152,118677.0
2020-11-18 15:40:00,32.27,32.29,32.23,32.25,90546.0,29.3152,29.3333,29.2788,29.297,90546.0
2020-11-18 15:45:00,32.25,32.26,32.18,32.2,137447.0,29.297,29.3061,29.2334,29.2516,137447.0
2020-11-18 15:50:00,32.21,32.23,32.13,32.14,166988.0,29.2607,29.2788,29.188,29.1971,166988.0
2020-11-18 15:55:00,32.13,32.15,32.04,32.04,429424.0,29.188,29.2062,29.1062,29.1062,429424.0
2020-11-19 09:30:00,32.19,32.67,32.18,32.63,350006.0,29.2425,29.6786,29.2334,29.6422,350006.0
2020-11-19 09:35:00,32.61,32.7,32.48,32.49,213027.0,29.624,29.7058,29.5059,29.515,213027.0
2020-11-19 09:40:00,32.48,32.61,32.47,32.59,121471.0,29.5059,29.624,29.4969,29.6059,121471.0
2020-11-19 09:45:00,32.59,32.63,32.55,32.58,105739.0,29.6059,29.6422,29.5695,29.5968,105739.0
2020-11-19 09:50:00,32.58,32.73,32.56,32.73,133853.0,29.5968,29.7331,29.5786,29.7331,133853.0
2020-11-19 09:55:00,32.72,32.87,32.71,32.83,199995.0,29.724,29.8602,29.7149,29.8239,199995.0
2020-11-19 10:00:00,32.82,32.84,32.7,32.84,95641.0,29.8148,29.833,29.7058,29.833,95641.0
2020-11-19 10:05:00,32.84,32.87,32.72,32.77,142335.0,29.833,29.8602,29.724,29.7694,142335.0
2020-11-19 10:10:00,32.77,32.82,32.75,32.8,178536.0,29.7694,29.8148,29.7512,29.7966,178536.0
2020-11-19 10:15:00,32.8,32.83,32.7,32.75,120060.0,29.7966,29.8239,29.7058,29.7512,120060.0
2020-11-19 10:20:00,32.74,32.77,32.7,32.71,64723.0,29.7421,29.7694,29.7058,29.7149,64723.0
2020-11-19 10:25:00,32.7,32.72,32.64,32.7,87022.0,29.7058,29.724,29.6513,29.7058,87022.0
2020-11-19 10:30:00,32.71,32.71,32.65,32.66,85278.0,29.7149,29.7149,29.6604,29.6695,85278.0
2020-11-19 10:35:00,32.66,32.7,32.63,32.69,76700.0,29.6695,29.7058,29.6422,29.6967,76700.0
2020-11-19 10:40:00,32.69,32.73,32.66,32.7,76955.0,29.6967,29.7331,29.6695,29.7058,76955.0
2020-11-19 10:45:00,32.7,32.8,32.69,32.8,85815.0,29.7058,29.7966,29.6967,29.7966,85815.0
2020-11-19 10:50:00,32.8,32.8,32.71,32.75,84272.0,29.7966,29.7966,29.7149,29.7512,84272.0
2020-11-19 10:55:00,32.75,32.8,32.74,32.79,80571.0,29.7512,29.7966,29.7421,29.7876,80571.0
2020-11-19 11:00:00,32.79,32.84,32.73,32.75,134425.0,29.7876,29.833,29.7331,29.7512,134425.0
2020-11-19 11:05:00,32.76,32.76,32.72,32.75,78431.0,29.7603,29.7603,29.724,29.7512,78431.0
2020-11-19 11:10:00,32.74,32.79,32.72,32.79,63578.0,29.7421,29.7876,29.724,29.7876,63578.0
2020-11-19 11:15:00,32.79,32.85,32.78,32.84,104651.0,29.7876,29.8421,29.7785,29.833,104651.0
2020-11-19 11:20:00,32.84,32.88,32.82,32.85,75121.0,29.833,29.8693,29.8148,29.8421,75121.0
2020-11-19 11:25:00,32.86,32.91,32.85,32.89,109848.0,29.8512,29.8966,29.8421,29.8784,109848.0
2020-11-19 11:30:00,32.9,32.93,32.88,32.92,64496.0,29.8875,29.9147,29.8693,29.9057,64496.0
2020-11-19 11:35:00,32.91,32.93,32.81,32.83,79305.0,29.8966,29.9147,29.8057,29.8239,79305.0
2020-11-19 11:40:00,32.83,32.85,32.8,32.83,47709.0,29.8239,29.8421,29.7966,29.8239,47709.0
2020-11-19 11:45:00,32.83,32.86,32.81,32.84,70341.0,29.8239,29.8512,29.8057,29.833,70341.0
2020-11-19 11:50:00,32.84,32.85,32.75,32.76,55038.0,29.833,29.8421,29.7512,29.7603,55038.0
2020-11-19 11:55:00,32.76,32.82,32.75,32.8,55749.0,29.7603,29.8148,29.7512,29.7966,55749.0
2020-11-19 12:00:00,32.8,32.81,32.7,32.71,64194.0,29.7966,29.8057,29.7058,29.7149,64194.0
2020-11-19 12:05:00,32.72,32.78,32.71,32.77,51760.0,29.724,29.7785,29.7149,29.7694,51760.0
2020-11-19 12:10:00,32.77,32.8,32.75,32.8,40661.0,29.7694,29.7966,29.7512,29.7966,40661.0
2020-11-19 12:15:00,32.8,32.81,32.72,32.78,72599.0,29.7966,29.8057,29.724,29.7785,72599.0
2020-11-19 12:20:00,32.79,32.82,32.78,32.8,41488.0,29.7876,29.8148,29.7785,29.7966,41488.0
2020-11-19 12:25:00,32.8,32.85,32.8,32.84,26861.0,29.7966,29.8421,29.7966,29.833,26861.0
2020-11-19 12:30:00,32.84,32.84,32.75,32.76,69712.0,29.833,29.833,29.7512,29.7603,69712.0
2020-11-19 12:35:00,32.76,32.77,32.74,32.76,44104.0,29.7603,29.7694,29.7421,29.7603,44104.0
2020-11-19 12:40:00,32.76,32.76,32.67,32.68,65747.0,29.7603,29.7603,29.6786,29.6876,65747.0
2020-11-19 12:45:00,32.68,32.72,32.67,32.68,42915.0,29.6876,29.724,29.6786,29.6876,42915.0
2020-11-19 12:50:00,32.68,32.7,32.64,32.7,61727.0,29.6876,29.7058,29.6513,29.7058,61727.0
2020-11-19 12:55:00,32.69,32.74,32.67,32.67,55650.0,29.6967,29.7421,29.6786,29.6786,55650.0
2020-11-19 13:00:00,32.68,32.71,32.65,32.7,54639.0,29.6876,29.7149,29.6604,29.7058,54639.0
2020-11-19 13:05:00,32.7,32.71,32.68,32.71,32089.0,29.7058,29.7149,29.6876,29.7149,32089.0
2020-11-19 13:10:00,32.71,32.73,32.68,32.73,44354.0,29.7149,29.7331,29.6876,29.7331,44354.0
2020-11-19 13:15:00,32.73,32.74,32.7,32.74,35862.0,29.7331,29.7421,29.7058,29.7421,35862.0
2020-11-19 13:20:00,32.73,32.74,32.71,32.74,49662.0,29.7331,29.7421,29.7149,29.7421,49662.0
2020-11-19 13:25:00,32.73,32.77,32.73,32.73,65939.0,29.7331,29.7694,29.7331,29.7331,65939.0
2020-11-19 13:30:00,32.74,32.75,32.68,32.69,35801.0,29.7421,29.7512,29.6876,29.6967,35801.0
2020-11-19 13:35:00,32.69,32.74,32.68,32.74,37386.0,29.6967,29.7421,29.6876,29.7421,37386.0
2020-11-19 13:40:00,32.74,32.75,32.73,32.74,23021.0,29.7421,29.7512,29.7331,29.7421,23021.0
2020-11-19 13:45:00,32.73,32.74,32.69,32.73,38207.0,29.7331,29.7421,29.6967,29.7331,38207.0
2020-11-19 13:50:00,32.73,32.74,32.71,32.73,35194.0,29.7331,29.7421,29.7149,29.7331,35194.0
2020-11-19 13:55:00,32.73,32.77,32.73,32.77,28629.0,29.7331,29.7694,29.7331,29.7694,28629.0
2020-11-19 14:00:00,32.77,32.79,32.75,32.77,66812.0,29.7694,29.7876,29.7512,29.7694,66812.0
2020-11-19 14:05:00,32.77,32.79,32.77,32.79,17556.0,29.7694,29.7876,29.7694,29.7876,17556.0
2020-11-19 14:10:00,32.79,32.81,32.78,32.8,48198.0,29.7876,29.8057,29.7785,29.7966,48198.0
2020-11-19 14:15:00,32.8,32.83,32.79,32.8,47639.0,29.7966,29.8239,29.7876,29.7966,47639.0
2020-11-19 14:20:00,32.8,32.84,32.79,32.84,46874.0,29.7966,29.833,29.7876,29.833,46874.0
2020-11-19 14:25:00,32.84,32.9,32.83,32.89,64138.0,29.833,29.8875,29.8239,29.8784,64138.0
2020-11-19 14:30:00,32.89,32.91,32.84,32.87,61579.0,29.8784,29.8966,29.833,29.8602,61579.0
2020-11-19 14:35:00,32.88,32.9,32.87,32.89,53761.0,29.8693,29.8875,29.8602,29.8784,53761.0
2020-11-19 14:40:00,32.89,32.94,32.87,32.91,66297.0,29.8784,29.9238,29.8602,29.8966,66297.0
2020-11-19 14:45:00,32.91,32.92,32.88,32.92,38412.0,29.8966,29.9057,29.8693,29.9057,38412.0
2020-11-19 14:50:00,32.91,32.93,32.87,32.87,68757.0,29.8966,29.9147,29.8602,29.8602,68757.0
2020-11-19 14:55:00,32.88,32.91,32.87,32.89,69701.0,29.8693,29.8966,29.8602,29.8784,69701.0
2020-11-19 15:00:00,32.89,32.91,32.87,32.91,45652.0,29.8784,29.8966,29.8602,29.8966,45652.0
2020-11-19 15:05:00,32.91,32.91,32.87,32.91,67718.0,29.8966,29.8966,29.8602,29.8966,67718.0
2020-11-19 15:10:00,32.91,32.94,32.9,32.93,67103.0,29.8966,29.9238,29.8875,29.9147,67103.0
2020-11-19 15:15:00,32.93,32.94,32.87,32.9,91560.0,29.9147,29.9238,29.8602,29.8875,91560.0
2020-11-19 15:20:00,32.91,32.94,32.9,32.94,60113.0,29.8966,29.9238,29.8875,29.9238,60113.0
2020-11-19 15:25:00,32.94,32.95,32.92,32.93,79056.0,29.9238,29.9329,29.9057,29.9147,79056.0
2020-11-19 15:30:00,32.93,32.94,32.9,32.94,114540.0,29.9147,29.9238,29.8875,29.9238,114540.0
2020-11-19 15:35:00,32.94,32.96,32.88,32.89,130822.0,29.9238,29.942,29.8693,29.8784,130822.0
2020-11-19 15:40:00,32.89,32.91,32.88,32.9,83477.0,29.8784,29.8966,29.8693,29.8875,83477.0
2020-11-19 15:45:00,32.91,32.91,32.85,32.86,176717.0,29.8966,29.8966,29.8421,29.8512,176717.0
2020-11-19 15:50:00,32.85,32.88,32.82,32.82,293455.0,29.8421,29.8693,29.8148,29.8148,293455.0
2020-11-19 15:55:00,32.82,32.83,32.74,32.76,765874.0,29.8148,29.8239,29.7421,29.7603,765874.0
2020-11-20 09:30:00,32.77,33.03,32.77,32.97,280772.0,29.7694,30.0056,29.7694,29.9511,280772.0
2020-11-20 09:35:00,32.95,33.06,32.92,33.01,114418.0,29.9329,30.0328,29.9057,29.9874,114418.0
2020-11-20 09:40:00,33.01,33.05,32.97,32.98,66178.0,29.9874,30.0238,29.9511,29.9602,66178.0
2020-11-20 09:45:00,32.98,32.99,32.91,32.95,62172.0,29.9602,29.9693,29.8966,29.9329,62172.0
2020-11-20 09:50:00,32.95,32.98,32.87,32.9,85763.0,29.9329,29.9602,29.8602,29.8875,85763.0
2020-11-20 09:55:00,32.9,32.9,32.76,32.79,69395.0,29.8875,29.8875,29.7603,29.7876,69395.0
2020-11-20 10:00:00,32.78,32.84,32.77,32.81,107235.0,29.7785,29.833,29.7694,29.8057,107235.0
2020-11-20 10:05:00,32.81,32.82,32.73,32.73,143205.0,29.8057,29.8148,29.7331,29.7331,143205.0
2020-11-20 10:10:00,32.74,32.8,32.7,32.75,85266.0,29.7421,29.7966,29.7058,29.7512,85266.0
2020-11-20 10:15:00,32.75,32.76,32.69,32.71,85864.0,29.7512,29.7603,29.6967,29.7149,85864.0
2020-11-20 10:20:00,32.7,32.71,32.65,32.66,51559.0,29.7058,29.7149,29.6604,29.6695,51559.0
2020-11-20 10:25:00,32.67,32.67,32.61,32.63,73202.0,29.6786,29.6786,29.624,29.6422,73202.0
2020-11-20 10:30:00,32.63,32.64,32.54,32.55,88227.0,29.6422,29.6513,29.5605,29.5695,88227.0
2020-11-20 10:35:00,32.55,32.57,32.48,32.49,63145.0,29.5695,29.5877,29.5059,29.515,63145.0
2020-11-20 10:40:00,32.48,32.55,32.48,32.52,106384.0,29.5059,29.5695,29.5059,29.5423,106384.0
2020-11-20 10:45:00,32.52,32.54,32.46,32.5,60647.0,29.5423,29.5605,29.4878,29.5241,60647.0
2020-11-20 10:50:00,32.5,32.51,32.46,32.48,85285.0,29.5241,29.5332,29.4878,29.5059,85285.0
2020-11-20 10:55:00,32.48,32.52,32.46,32.52,38995.0,29.5059,29.5423,29.4878,29.5423,38995.0
2020-11-20 11:00:00,32.52,32.57,32.51,32.55,48461.0,29.5423,29.5877,29.5332,29.5695,48461.0
2020-11-20 11:05:00,32.55,32.62,32.53,32.61,62700.0,29.5695,29.6331,29.5514,29.624,62700.0
2020-11-20 11:10:00,32.61,32.63,32.57,32.57,58433.0,29.624,29.6422,29.5877,29.5877,58433.0
2020-11-20 11:15:00,32.56,32.57,32.51,32.52,36601.0,29.5786,29.5877,29.5332,29.5423,36601.0
2020-11-20 11:20:00,32.52,32.55,32.51,32.53,28685.0,29.5423,29.5695,29.5332,29.5514,28685.0
2020-11-20 11:25:00,32.52,32.55,32.5,32.53,40360.0,29.5423,29.5695,29.5241,29.5514,40360.0
2020-11-20 11:30:00,32.52,32.58,32.52,32.55,59905.0,29.5423,29.5968,29.5423,29.5695,59905.0
2020-11-20 11:35:00,32.54,32.55,32.52,32.55,33638.0,29.5605,29.5695,29.5423,29.5695,33638.0
2020-11-20 11:40:00,32.55,32.64,32.54,32.63,42496.0,29.5695,29.6513,29.5605,29.6422,42496.0
2020-11-20 11:45:00,32.63,32.65,32.59,32.59,68959.0,29.6422,29.6604,29.6059,29.6059,68959.0
2020-11-20 11:50:00,32.58,32.67,32.58,32.63,44257.0,29.5968,29.6786,29.5968,29.6422,44257.0
2020-11-20 11:55:00,32.63,32.66,32.61,32.61,35578.0,29.6422,29.6695,29.624,29.624,35578.0
2020-11-20 12:00:00,32.61,32.63,32.54,32.55,50583.0,29.624,29.6422,29.5605,29.5695,50583.0
2020-11-20 12:05:00,32.55,32.58,32.53,32.56,29854.0,29.5695,29.5968,29.5514,29.5786,29854.0
2020-11-20 12:10:00,32.56,32.58,32.53,32.55,47720.0,29.5786,29.5968,29.5514,29.5695,47720.0
2020-11-20 12:15:00,32.55,32.56,32.51,32.52,49284.0,29.5695,29.5786,29.5332,29.5423,49284.0
2020-11-20 12:20:00,32.51,32.55,32.51,32.52,70219.0,29.5332,29.5695,29.5332,29.5423,70219.0
2020-11-20 12:25:00,32.52,32.53,32.48,32.5,41126.0,29.5423,29.5514,29.5059,29.5241,41126.0
2020-11-20 12:30:00,32.5,32.51,32.45,32.45,51330.0,29.5241,29.5332,29.4787,29.4787,51330.0
2020-11-20 12:35:00,32.45,32.47,32.43,32.45,33702.0,29.4787,29.4969,29.4605,29.4787,33702.0
2020-11-20 12:40:00,32.45,32.49,32.44,32.47,40843.0,29.4787,29.515,29.4696,29.4969,40843.0
2020-11-20 12:45:00,32.47,32.49,32.43,32.43,34162.0,29.4969,29.515,29.4605,29.4605,34162.0
2020-11-20 12:50:00,32.44,32.48,32.43,32.48,53021.0,29.4696,29.5059,29.4605,29.5059,53021.0
2020-11-20 12:55:00,32.48,32.48,32.45,32.47,43875.0,29.5059,29.5059,29.4787,29.4969,43875.0
2020-11-20 13:00:00,32.47,32.47,32.45,32.45,20657.0,29.4969,29.4969,29.4787,29.4787,20657.0
2020-11-20 13:05:00,32.45,32.5,32.45,32.5,40842.0,29.4787,29.5241,29.4787,29.5241,40842.0
2020-11-20 13:10:00,32.5,32.51,32.45,32.47,57576.0,29.5241,29.5332,29.4787,29.4969,57576.0
2020-11-20 13:15:00,32.46,32.51,32.46,32.49,43952.0,29.4878,29.5332,29.4878,29.515,43952.0
2020-11-20 13:20:00,32.48,32.5,32.47,32.49,22541.0,29.5059,29.5241,29.4969,29.515,22541.0
2020-11-20 13:25:00,32.48,32.53,32.48,32.53,50951.0,29.5059,29.5514,29.5059,29.5514,50951.0
2020-11-20 13:30:00,32.53,32.53,32.5,32.53,52601.0,29.5514,29.5514,29.5241,29.5514,52601.0
2020-11-20 13:35:00,32.53,32.56,32.52,32.52,56114.0,29.5514,29.5786,29.5423,29.5423,56114.0
2020-11-20 13:40:00,32.52,32.55,32.51,32.54,48501.0,29.5423,29.5695,29.5332,29.5605,48501.0
2020-11-20 13:45:00,32.53,32.54,32.51,32.52,29675.0,29.5514,29.5605,29.5332,29.5423,29675.0
2020-11-20 13:50:00,32.52,32.54,32.51,32.54,34046.0,29.5423,29.5605,29.5332,29.5605,34046.0
2020-11-20 13:55:00,32.54,32.55,32.52,32.54,36017.0,29.5605,29.5695,29.5423,29.5605,36017.0
2020-11-20 14:00:00,32.54,32.54,32.48,32.49,49668.0,29.5605,29.5605,29.5059,29.515,49668.0
2020-11-20 14:05:00,32.49,32.52,32.48,32.52,31621.0,29.515,29.5423,29.5059,29.5423,31621.0
2020-11-20 14:10:00,32.52,32.52,32.49,32.51,31810.0,29.5423,29.5423,29.515,29.5332,31810.0
2020-11-20 14:15:00,32.51,32.51,32.48,32.49,34684.0,29.5332,29.5332,29.5059,29.515,34684.0
2020-11-20 14:20:00,32.49,32.51,32.47,32.48,47397.0,29.515,29.5332,29.4969,29.5059,47397.0
2020-11-20 14:25:00,32.48,32.5,32.47,32.5,32891.0,29.5059,29.5241,29.4969,29.5241,32891.0
2020-11-20 14:30:00,32.5,32.51,32.45,32.5,62491.0,29.5241,29.5332,29.4787,29.5241,62491.0
2020-11-20 14:35:00,32.5,32.51,32.45,32.45,48236.0,29.5241,29.5332,29.4787,29.4787,48236.0
2020-11-20 14:40:00,32.45,32.47,32.43,32.47,50269.0,29.4787,29.4969,29.4605,29.4969,50269.0
2020-11-20 14:45:00,32.46,32.48,32.44,32.45,44361.0,29.4878,29.5059,29.4696,29.4787,44361.0
2020-11-20 14:50:00,32.45,32.48,32.45,32.47,39263.0,29.4787,29.5059,29.4787,29.4969,39263.0
2020-11-20 14:55:00,32.46,32.5,32.46,32.49,54689.0,29.4878,29.5241,29.4878,29.515,54689.0
2020-11-20 15:00:00,32.48,32.51,32.48,32.48,54529.0,29.5059,29.5332,29.5059,29.5059,54529.0
2020-11-20 15:05:00,32.48,32.5,32.44,32.45,79718.0,29.5059,29.5241,29.4696,29.4787,79718.0
2020-11-20 15:10:00,32.45,32.47,32.41,32.42,60028.0,29.4787,29.4969,29.4424,29.4514,60028.0
2020-11-20 15:15:00,32.42,32.42,32.34,32.37,80659.0,29.4514,29.4514,29.3788,29.406,80659.0
2020-11-20 15:20:00,32.36,32.43,32.36,32.41,109944.0,29.3969,29.4605,29.3969,29.4424,109944.0
2020-11-20 15:25:00,32.41,32.43,32.39,32.41,66915.0,29.4424,29.4605,29.4242,29.4424,66915.0
2020-11-20 15:30:00,32.41,32.45,32.4,32.43,102039.0,29.4424,29.4787,29.4333,29.4605,102039.0
2020-11-20 15:35:00,32.43,32.47,32.42,32.45,88096.0,29.4605,29.4969,29.4514,29.4787,88096.0
2020-11-20 15:40:00,32.45,32.47,32.43,32.45,116960.0,29.4787,29.4969,29.4605,29.4787,116960.0
2020-11-20 15:45:00,32.45,32.54,32.45,32.52,160113.0,29.4787,29.5605,29.4787,29.5423,160113.0
2020-11-20 15:50:00,32.51,32.52,32.42,32.43,236699.0,29.5332,29.5423,29.4514,29.4605,236699.0
2020-11-20 15:55:00,32.43,32.47,32.41,32.44,498951.0,29.4605,29.4969,29.4424,29.4696,498951.0
2020-11-23 09:30:00,32.31,32.5,32.28,32.39,327929.0,29.3515,29.5241,29.3243,29.4242,327929.0
2020-11-23 09:35:00,32.41,32.54,32.28,32.54,209491.0,29.4424,29.5605,29.3243,29.5605,209491.0
2020-11-23 09:40:00,32.54,32.54,32.37,32.5,140537.0,29.5605,29.5605,29.406,29.5241,140537.0
2020-11-23 09:45:00,32.51,32.68,32.5,32.61,158969.0,29.5332,29.6876,29.5241,29.624,158969.0
2020-11-23 09:50:00,32.61,32.64,32.56,32.63,119746.0,29.624,29.6513,29.5786,29.6422,119746.0
2020-11-23 09:55:00,32.62,32.64,32.53,32.55,103748.0,29.6331,29.6513,29.5514,29.5695,103748.0
2020-11-23 10:00:00,32.54,32.57,32.51,32.52,87960.0,29.5605,29.5877,29.5332,29.5423,87960.0
2020-11-23 10:05:00,32.52,32.66,32.51,32.64,127850.0,29.5423,29.6695,29.5332,29.6513,127850.0
2020-11-23 10:10:00,32.63,32.74,32.6,32.67,261996.0,29.6422,29.7421,29.615,29.6786,261996.0
2020-11-23 10:15:00,32.67,32.7,32.58,32.58,247404.0,29.6786,29.7058,29.5968,29.5968,247404.0
2020-11-23 10:20:00,32.58,32.61,32.53,32.55,56143.0,29.5968,29.624,29.5514,29.5695,56143.0
2020-11-23 10:25:00,32.55,32.59,32.53,32.58,86862.0,29.5695,29.6059,29.5514,29.5968,86862.0
2020-11-23 10:30:00,32.57,32.6,32.55,32.57,70965.0,29.5877,29.615,29.5695,29.5877,70965.0
2020-11-23 10:35:00,32.56,32.6,32.56,32.59,56497.0,29.5786,29.615,29.5786,29.6059,56497.0
2020-11-23 10:40:00,32.58,32.61,32.58,32.58,49763.0,29.5968,29.624,29.5968,29.5968,49763.0
2020-11-23 10:45:00,32.58,32.62,32.58,32.59,61086.0,29.5968,29.6331,29.5968,29.6059,61086.0
2020-11-23 10:50:00,32.59,32.62,32.58,32.62,78468.0,29.6059,29.6331,29.5968,29.6331,78468.0
2020-11-23 10:55:00,32.62,32.69,32.61,32.66,151225.0,29.6331,29.6967,29.624,29.6695,151225.0
2020-11-23 11:00:00,32.66,32.78,32.66,32.76,320631.0,29.6695,29.7785,29.6695,29.7603,320631.0
2020-11-23 11:05:00,32.76,32.92,32.75,32.9,328271.0,29.7603,29.9057,29.7512,29.8875,328271.0
2020-11-23 11:10:00,32.9,32.95,32.81,32.95,190820.0,29.8875,29.9329,29.8057,29.9329,190820.0
2020-11-23 11:15:00,32.94,32.96,32.89,32.94,68643.0,29.9238,29.942,29.8784,29.9238,68643.0
2020-11-23 11:20:00,32.95,33.03,32.94,32.98,219321.0,29.9329,30.0056,29.9238,29.9602,219321.0
2020-11-23 11:25:00,32.98,33.07,32.98,33.02,189209.0,29.9602,30.0419,29.9602,29.9965,189209.0
2020-11-23 11:30:00,33.01,33.01,32.95,32.97,64470.0,29.9874,29.9874,29.9329,29.9511,64470.0
2020-11-23 11:35:00,32.97,32.99,32.93,32.93,54020.0,29.9511,29.9693,29.9147,29.9147,54020.0
2020-11-23 11:40:00,32.94,32.96,32.87,32.93,240512.0,29.9238,29.942,29.8602,29.9147,240512.0
2020-11-23 11:45:00,32.94,32.96,32.9,32.95,90410.0,29.9238,29.942,29.8875,29.9329,90410.0
2020-11-23 11:50:00,32.95,33.02,32.92,33.0,253439.0,29.9329,29.9965,29.9057,29.9783,253439.0
2020-11-23 11:55:00,32.99,33.05,32.98,33.02,72580.0,29.9693,30.0238,29.9602,29.9965,72580.0
2020-11-23 12:00:00,33.02,33.04,32.97,32.97,75329.0,29.9965,30.0147,29.9511,29.9511,75329.0
2020-11-23 12:05:00,32.97,32.98,32.91,32.91,49461.0,29.9511,29.9602,29.8966,29.8966,49461.0
2020-11-23 12:10:00,32.91,33.03,32.9,33.02,96351.0,29.8966,30.0056,29.8875,29.9965,96351.0
2020-11-23 12:15:00,33.02,33.1,33.01,33.09,197862.0,29.9965,30.0692,29.9874,30.0601,197862.0
2020-11-23 12:20:00,33.09,33.13,33.06,33.06,77132.0,30.0601,30.0964,30.0328,30.0328,77132.0
2020-11-23 12:25:00,33.06,33.1,33.02,33.08,79381.0,30.0328,30.0692,29.9965,30.051,79381.0
2020-11-23 12:30:00,33.09,33.16,33.08,33.12,64514.0,30.0601,30.1237,30.051,30.0873,64514.0
2020-11-23 12:35:00,33.13,33.16,33.11,33.14,36344.0,30.0964,30.1237,30.0783,30.1055,36344.0
2020-11-23 12:40:00,33.15,33.16,33.12,33.15,37208.0,30.1146,30.1237,30.0873,30.1146,37208.0
2020-11-23 12:45:00,33.15,33.16,33.12,33.12,64489.0,30.1146,30.1237,30.0873,30.0873,64489.0
2020-11-23 12:50:00,33.13,33.14,33.11,33.13,58001.0,30.0964,30.1055,30.0783,30.0964,58001.0
2020-11-23 12:55:00,33.14,33.14,33.1,33.12,31602.0,30.1055,30.1055,30.0692,30.0873,31602.0
2020-11-23 13:00:00,33.12,33.13,33.08,33.09,62365.0,30.0873,30.0964,30.051,30.0601,62365.0
2020-11-23 13:05:00,33.09,33.1,32.99,33.02,50557.0,30.0601,30.0692,29.9693,29.9965,50557.0
2020-11-23 13:10:00,33.02,33.03,33.0,33.02,34955.0,29.9965,30.0056,29.9783,29.9965,34955.0
2020-11-23 13:15:00,33.02,33.08,33.01,33.06,76657.0,29.9965,30.051,29.9874,30.0328,76657.0
2020-11-23 13:20:00,33.06,33.09,32.94,32.99,140479.0,30.0328,30.0601,29.9238,29.9693,140479.0
2020-11-23 13:25:00,32.98,33.02,32.94,32.95,57928.0,29.9602,29.9965,29.9238,29.9329,57928.0
2020-11-23 13:30:00,32.95,32.98,32.85,32.86,118909.0,29.9329,29.9602,29.8421,29.8512,118909.0
2020-11-23 13:35:00,32.87,32.89,32.79,32.82,83076.0,29.8602,29.8784,29.7876,29.8148,83076.0
2020-11-23 13:40:00,32.82,32.85,32.8,32.83,55082.0,29.8148,29.8421,29.7966,29.8239,55082.0
2020-11-23 13:45:00,32.84,32.91,32.8,32.89,81855.0,29.833,29.8966,29.7966,29.8784,81855.0
2020-11-23 13:50:00,32.89,32.91,32.88,32.9,22601.0,29.8784,29.8966,29.8693,29.8875,22601.0
2020-11-23 13:55:00,32.9,32.9,32.85,32.88,57102.0,29.8875,29.8875,29.8421,29.8693,57102.0
2020-11-23 14:00:00,32.89,32.95,32.87,32.92,68499.0,29.8784,29.9329,29.8602,29.9057,68499.0
2020-11-23 14:05:00,32.91,32.93,32.87,32.93,45388.0,29.8966,29.9147,29.8602,29.9147,45388.0
2020-11-23 14:10:00,32.92,32.95,32.9,32.93,43866.0,29.9057,29.9329,29.8875,29.9147,43866.0
2020-11-23 14:15:00,32.93,32.99,32.92,32.99,41941.0,29.9147,29.9693,29.9057,29.9693,41941.0
2020-11-23 14:20:00,32.98,33.0,32.96,33.0,45727.0,29.9602,29.9783,29.942,29.9783,45727.0
2020-11-23 14:25:00,32.99,33.02,32.98,33.02,52127.0,29.9693,29.9965,29.9602,29.9965,52127.0
2020-11-23 14:30:00,33.02,33.03,33.0,33.01,100858.0,29.9965,30.0056,29.9783,29.9874,100858.0
2020-11-23 14:35:00,33.01,33.05,33.0,33.05,39269.0,29.9874,30.0238,29.9783,30.0238,39269.0
2020-11-23 14:40:00,33.05,33.07,33.03,33.05,66027.0,30.0238,30.0419,30.0056,30.0238,66027.0
2020-11-23 14:45:00,33.06,33.06,33.02,33.05,61944.0,30.0328,30.0328,29.9965,30.0238,61944.0
2020-11-23 14:50:00,33.05,33.08,33.02,33.06,99474.0,30.0238,30.051,29.9965,30.0328,99474.0
2020-11-23 14:55:00,33.06,33.07,33.03,33.06,57331.0,30.0328,30.0419,30.0056,30.0328,57331.0
2020-11-23 15:00:00,33.06,33.12,33.05,33.09,75822.0,30.0328,30.0873,30.0238,30.0601,75822.0
2020-11-23 15:05:00,33.09,33.16,33.09,33.16,75438.0,30.0601,30.1237,30.0601,30.1237,75438.0
2020-11-23 15:10:00,33.16,33.22,33.14,33.2,121863.0,30.1237,30.1782,30.1055,30.16,121863.0
2020-11-23 15:15:00,33.2,33.24,33.16,33.19,121705.0,30.16,30.1964,30.1237,30.1509,121705.0
2020-11-23 15:20:00,33.19,33.19,33.15,33.16,86342.0,30.1509,30.1509,30.1146,30.1237,86342.0
2020-11-23 15:25:00,33.16,33.19,33.11,33.15,94271.0,30.1237,30.1509,30.0783,30.1146,94271.0
2020-11-23 15:30:00,33.14,33.14,33.09,33.09,132195.0,30.1055,30.1055,30.0601,30.0601,132195.0
2020-11-23 15:35:00,33.09,33.15,33.03,33.13,244854.0,30.0601,30.1146,30.0056,30.0964,244854.0
2020-11-23 15:40:00,33.13,33.13,32.95,32.97,227794.0,30.0964,30.0964,29.9329,29.9511,227794.0
2020-11-23 15:45:00,32.97,33.06,32.96,33.05,200939.0,29.9511,30.0328,29.942,30.0238,200939.0
2020-11-23 15:50:00,33.04,33.09,33.04,33.07,347714.0,30.0147,30.0601,30.0147,30.0419,347714.0
2020-11-23 15:55:00,33.06,33.07,33.01,33.03,739409.0,30.0328,30.0419,29.9874,30.0056,739409.0
2020-11-24 09:30:00,33.18,33.18,32.66,32.89,343167.0,30.1419,30.1419,29.6695,29.8784,343167.0
2020-11-24 09:35:00,32.89,32.91,32.78,32.86,197735.0,29.8784,29.8966,29.7785,29.8512,197735.0
2020-11-24 09:40:00,32.86,33.02,32.81,32.95,196858.0,29.8512,29.9965,29.8057,29.9329,196858.0
2020-11-24 09:45:00,32.94,33.08,32.94,33.08,94526.0,29.9238,30.051,29.9238,30.051,94526.0
2020-11-24 09:50:00,33.08,33.14,33.02,33.14,119253.0,30.051,30.1055,29.9965,30.1055,119253.0
2020-11-24 09:55:00,33.13,33.17,33.09,33.12,92866.0,30.0964,30.1328,30.0601,30.0873,92866.0
2020-11-24 10:00:00,33.12,33.17,33.08,33.09,98770.0,30.0873,30.1328,30.051,30.0601,98770.0
2020-11-24 10:05:00,33.1,33.15,33.07,33.08,68476.0,30.0692,30.1146,30.0419,30.051,68476.0
2020-11-24 10:10:00,33.08,33.1,33.06,33.09,82713.0,30.051,30.0692,30.0328,30.0601,82713.0
2020-11-24 10:15:00,33.09,33.22,33.05,33.16,188703.0,30.0601,30.1782,30.0238,30.1237,188703.0
2020-11-24 10:20:00,33.17,33.27,33.15,33.26,166874.0,30.1328,30.2236,30.1146,30.2145,166874.0
2020-11-24 10:25:00,33.27,33.28,33.12,33.12,193256.0,30.2236,30.2327,30.0873,30.0873,193256.0
2020-11-24 10:30:00,33.13,33.14,33.04,33.07,222056.0,30.0964,30.1055,30.0147,30.0419,222056.0
2020-11-24 10:35:00,33.06,33.15,33.06,33.14,216289.0,30.0328,30.1146,30.0328,30.1055,216289.0
2020-11-24 10:40:00,33.15,33.21,33.09,33.09,111296.0,30.1146,30.1691,30.0601,30.0601,111296.0
2020-11-24 10:45:00,33.09,33.12,33.05,33.05,105675.0,30.0601,30.0873,30.0238,30.0238,105675.0
2020-11-24 10:50:00,33.05,33.09,33.02,33.02,69544.0,30.0238,30.0601,29.9965,29.9965,69544.0
2020-11-24 10:55:00,33.03,33.05,32.9,32.91,175339.0,30.0056,30.0238,29.8875,29.8966,175339.0
2020-11-24 11:00:00,32.91,32.91,32.82,32.83,153802.0,29.8966,29.8966,29.8148,29.8239,153802.0
2020-11-24 11:05:00,32.84,32.86,32.79,32.8,146588.0,29.833,29.8512,29.7876,29.7966,146588.0
2020-11-24 11:10:00,32.8,32.86,32.75,32.84,146344.0,29.7966,29.8512,29.7512,29.833,146344.0
2020-11-24 11:15:00,32.84,32.87,32.77,32.87,83631.0,29.833,29.8602,29.7694,29.8602,83631.0
2020-11-24 11:20:00,32.87,32.97,32.86,32.91,99968.0,29.8602,29.9511,29.8512,29.8966,99968.0
2020-11-24 11:25:00,32.91,32.96,32.9,32.95,65845.0,29.8966,29.942,29.8875,29.9329,65845.0
2020-11-24 11:30:00,32.95,32.97,32.9,32.96,97965.0,29.9329,29.9511,29.8875,29.942,97965.0
2020-11-24 11:35:00,32.95,33.01,32.94,32.97,70685.0,29.9329,29.9874,29.9238,29.9511,70685.0
2020-11-24 11:40:00,32.97,32.97,32.91,32.93,73286.0,29.9511,29.9511,29.8966,29.9147,73286.0
2020-11-24 11:45:00,32.94,32.98,32.89,32.91,66600.0,29.9238,29.9602,29.8784,29.8966,66600.0
2020-11-24 11:50:00,32.92,32.92,32.83,32.9,74960.0,29.9057,29.9057,29.8239,29.8875,74960.0
2020-11-24 11:55:00,32.9,32.93,32.81,32.84,81917.0,29.8875,29.9147,29.8057,29.833,81917.0
2020-11-24 12:00:00,32.84,32.92,32.84,32.9,53269.0,29.833,29.9057,29.833,29.8875,53269.0
2020-11-24 12:05:00,32.9,32.91,32.84,32.88,64264.0,29.8875,29.8966,29.833,29.8693,64264.0
2020-11-24 12:10:00,32.88,32.88,32.84,32.87,48798.0,29.8693,29.8693,29.833,29.8602,48798.0
2020-11-24 12:15:00,32.87,32.9,32.83,32.84,52439.0,29.8602,29.8875,29.8239,29.833,52439.0
2020-11-24 12:20:00,32.83,32.91,32.8,32.91,58593.0,29.8239,29.8966,29.7966,29.8966,58593.0
2020-11-24 12:25:00,32.91,32.91,32.8,32.81,68253.0,29.8966,29.8966,29.7966,29.8057,68253.0
2020-11-24 12:30:00,32.81,32.85,32.79,32.85,68398.0,29.8057,29.8421,29.7876,29.8421,68398.0
2020-11-24 12:35:00,32.84,32.87,32.82,32.85,53717.0,29.833,29.8602,29.8148,29.8421,53717.0
2020-11-24 12:40:00,32.86,32.86,32.8,32.84,72259.0,29.8512,29.8512,29.7966,29.833,72259.0
2020-11-24 12:45:00,32.84,32.84,32.79,32.84,54245.0,29.833,29.833,29.7876,29.833,54245.0
2020-11-24 12:50:00,32.84,32.87,32.81,32.84,49279.0,29.833,29.8602,29.8057,29.833,49279.0
2020-11-24 12:55:00,32.84,32.9,32.84,32.85,55820.0,29.833,29.8875,29.833,29.8421,55820.0
2020-11-24 13:00:00,32.85,32.9,32.85,32.9,40292.0,29.8421,29.8875,29.8421,29.8875,40292.0
2020-11-24 13:05:00,32.89,32.95,32.89,32.95,63675.0,29.8784,29.9329,29.8784,29.9329,63675.0
2020-11-24 13:10:00,32.95,32.97,32.91,32.97,52049.0,29.9329,29.9511,29.8966,29.9511,52049.0
2020-11-24 13:15:00,32.96,32.99,32.91,32.91,82587.0,29.942,29.9693,29.8966,29.8966,82587.0
2020-11-24 13:20:00,32.92,32.96,32.88,32.94,60891.0,29.9057,29.942,29.8693,29.9238,60891.0
2020-11-24 13:25:00,32.95,32.96,32.9,32.9,79047.0,29.9329,29.942,29.8875,29.8875,79047.0
2020-11-24 13:30:00,32.9,32.94,32.88,32.89,60073.0,29.8875,29.9238,29.8693,29.8784,60073.0
2020-11-24 13:35:00,32.89,32.9,32.85,32.86,30089.0,29.8784,29.8875,29.8421,29.8512,30089.0
2020-11-24 13:40:00,32.86,32.9,32.82,32.84,74926.0,29.8512,29.8875,29.8148,29.833,74926.0
2020-11-24 13:45:00,32.84,32.85,32.82,32.84,76411.0,29.833,29.8421,29.8148,29.833,76411.0
2020-11-24 13:50:00,32.84,32.89,32.83,32.85,55036.0,29.833,29.8784,29.8239,29.8421,55036.0
2020-11-24 13:55:00,32.85,32.88,32.78,32.78,63028.0,29.8421,29.8693,29.7785,29.7785,63028.0
2020-11-24 14:00:00,32.78,32.86,32.78,32.86,68098.0,29.7785,29.8512,29.7785,29.8512,68098.0
2020-11-24 14:05:00,32.86,32.87,32.82,32.84,50127.0,29.8512,29.8602,29.8148,29.833,50127.0
2020-11-24 14:10:00,32.84,32.86,32.82,32.86,34560.0,29.833,29.8512,29.8148,29.8512,34560.0
2020-11-24 14:15:00,32.86,32.87,32.8,32.82,66968.0,29.8512,29.8602,29.7966,29.8148,66968.0
2020-11-24 14:20:00,32.81,32.83,32.78,32.82,79925.0,29.8057,29.8239,29.7785,29.8148,79925.0
2020-11-24 14:25:00,32.82,32.82,32.77,32.8,100732.0,29.8148,29.8148,29.7694,29.7966,100732.0
2020-11-24 14:30:00,32.8,32.82,32.77,32.8,54903.0,29.7966,29.8148,29.7694,29.7966,54903.0
2020-11-24 14:35:00,32.8,32.86,32.79,32.86,58334.0,29.7966,29.8512,29.7876,29.8512,58334.0
2020-11-24 14:40:00,32.86,32.87,32.82,32.84,63678.0,29.8512,29.8602,29.8148,29.833,63678.0
2020-11-24 14:45:00,32.83,32.84,32.77,32.78,93013.0,29.8239,29.833,29.7694,29.7785,93013.0
2020-11-24 14:50:00,32.78,32.81,32.77,32.8,74619.0,29.7785,29.8057,29.7694,29.7966,74619.0
2020-11-24 14:55:00,32.8,32.82,32.77,32.77,106783.0,29.7966,29.8148,29.7694,29.7694,106783.0
2020-11-24 15:00:00,32.77,32.82,32.75,32.82,83691.0,29.7694,29.8148,29.7512,29.8148,83691.0
2020-11-24 15:05:00,32.82,32.83,32.78,32.82,75994.0,29.8148,29.8239,29.7785,29.8148,75994.0
2020-11-24 15:10:00,32.83,32.83,32.77,32.79,100077.0,29.8239,29.8239,29.7694,29.7876,100077.0
2020-11-24 15:15:00,32.79,32.81,32.78,32.79,68198.0,29.7876,29.8057,29.7785,29.7876,68198.0
2020-11-24 15:20:00,32.79,32.85,32.78,32.84,77996.0,29.7876,29.8421,29.7785,29.833,77996.0
2020-11-24 15:25:00,32.84,32.85,32.78,32.79,89356.0,29.833,29.8421,29.7785,29.7876,89356.0
2020-11-24 15:30:00,32.79,32.8,32.76,32.77,117379.0,29.7876,29.7966,29.7603,29.7694,117379.0
2020-11-24 15:35:00,32.77,32.77,32.7,32.71,174269.0,29.7694,29.7694,29.7058,29.7149,174269.0
2020-11-24 15:40:00,32.72,32.72,32.66,32.68,181794.0,29.724,29.724,29.6695,29.6876,181794.0
2020-11-24 15:45:00,32.68,32.75,32.67,32.72,176140.0,29.6876,29.7512,29.6786,29.724,176140.0
2020-11-24 15:50:00,32.72,32.73,32.65,32.7,449777.0,29.724,29.7331,29.6604,29.7058,449777.0
2020-11-24 15:55:00,32.7,32.72,32.67,32.7,593868.0,29.7058,29.724,29.6786,29.7058,593868.0
2020-11-25 09:30:00,32.58,32.69,32.5,32.55,246725.0,29.5968,29.6967,29.5241,29.5695,246725.0
2020-11-25 09:35:00,32.54,32.56,32.38,32.47,177723.0,29.5605,29.5786,29.4151,29.4969,177723.0
2020-11-25 09:40:00,32.47,32.48,32.37,32.38,151947.0,29.4969,29.5059,29.406,29.4151,151947.0
2020-11-25 09:45:00,32.38,32.46,32.34,32.36,158172.0,29.4151,29.4878,29.3788,29.3969,158172.0
2020-11-25 09:50:00,32.36,32.49,32.35,32.45,135431.0,29.3969,29.515,29.3879,29.4787,135431.0
2020-11-25 09:55:00,32.44,32.45,32.35,32.41,129289.0,29.4696,29.4787,29.3879,29.4424,129289.0
2020-11-25 10:00:00,32.41,32.41,32.25,32.26,169217.0,29.4424,29.4424,29.297,29.3061,169217.0
2020-11-25 10:05:00,32.26,32.31,32.19,32.22,179705.0,29.3061,29.3515,29.2425,29.2698,179705.0
2020-11-25 10:10:00,32.22,32.26,32.15,32.22,139670.0,29.2698,29.3061,29.2062,29.2698,139670.0
2020-11-25 10:15:00,32.21,32.24,32.18,32.2,125568.0,29.2607,29.2879,29.2334,29.2516,125568.0
2020-11-25 10:20:00,32.21,32.22,32.18,32.21,117452.0,29.2607,29.2698,29.2334,29.2607,117452.0
2020-11-25 10:25:00,32.22,32.25,32.17,32.19,143712.0,29.2698,29.297,29.2243,29.2425,143712.0
2020-11-25 10:30:00,32.19,32.22,32.18,32.2,125717.0,29.2425,29.2698,29.2334,29.2516,125717.0
2020-11-25 10:35:00,32.2,32.24,32.18,32.22,75338.0,29.2516,29.2879,29.2334,29.2698,75338.0
2020-11-25 10:40:00,32.22,32.23,32.19,32.2,78481.0,29.2698,29.2788,29.2425,29.2516,78481.0
2020-11-25 10:45:00,32.2,32.28,32.19,32.27,55458.0,29.2516,29.3243,29.2425,29.3152,55458.0
2020-11-25 10:50:00,32.27,32.29,32.24,32.27,73301.0,29.3152,29.3333,29.2879,29.3152,73301.0
2020-11-25 10:55:00,32.27,32.28,32.24,32.26,51221.0,29.3152,29.3243,29.2879,29.3061,51221.0
2020-11-25 11:00:00,32.26,32.32,32.22,32.31,64160.0,29.3061,29.3606,29.2698,29.3515,64160.0
2020-11-25 11:05:00,32.32,32.37,32.31,32.34,67515.0,29.3606,29.406,29.3515,29.3788,67515.0
2020-11-25 11:10:00,32.34,32.4,32.33,32.38,69304.0,29.3788,29.4333,29.3697,29.4151,69304.0
2020-11-25 11:15:00,32.38,32.38,32.31,32.34,53568.0,29.4151,29.4151,29.3515,29.3788,53568.0
2020-11-25 11:20:00,32.35,32.41,32.35,32.38,60013.0,29.3879,29.4424,29.3879,29.4151,60013.0
2020-11-25 11:25:00,32.39,32.41,32.33,32.33,77158.0,29.4242,29.4424,29.3697,29.3697,77158.0
2020-11-25 11:30:00,32.33,32.36,32.32,32.36,34862.0,29.3697,29.3969,29.3606,29.3969,34862.0
2020-11-25 11:35:00,32.36,32.42,32.34,32.38,47245.0,29.3969,29.4514,29.3788,29.4151,47245.0
2020-11-25 11:40:00,32.38,32.42,32.35,32.37,50165.0,29.4151,29.4514,29.3879,29.406,50165.0
2020-11-25 11:45:00,32.37,32.41,32.36,32.41,25861.0,29.406,29.4424,29.3969,29.4424,25861.0
2020-11-25 11:50:00,32.41,32.44,32.37,32.4,52464.0,29.4424,29.4696,29.406,29.4333,52464.0
2020-11-25 11:55:00,32.4,32.41,32.35,32.36,38542.0,29.4333,29.4424,29.3879,29.3969,38542.0
2020-11-25 12:00:00,32.36,32.37,32.31,32.34,48416.0,29.3969,29.406,29.3515,29.3788,48416.0
2020-11-25 12:05:00,32.34,32.34,32.31,32.34,54539.0,29.3788,29.3788,29.3515,29.3788,54539.0
2020-11-25 12:10:00,32.34,32.34,32.31,32.32,39727.0,29.3788,29.3788,29.3515,29.3606,39727.0
2020-11-25 12:15:00,32.32,32.33,32.3,32.3,32532.0,29.3606,29.3697,29.3424,29.3424,32532.0
2020-11-25 12:20:00,32.3,32.31,32.25,32.29,84395.0,29.3424,29.3515,29.297,29.3333,84395.0
2020-11-25 12:25:00,32.29,32.33,32.26,32.3,50220.0,29.3333,29.3697,29.3061,29.3424,50220.0
2020-11-25 12:30:00,32.3,32.31,32.26,32.28,43832.0,29.3424,29.3515,29.3061,29.3243,43832.0
2020-11-25 12:35:00,32.28,32.29,32.26,32.29,46108.0,29.3243,29.3333,29.3061,29.3333,46108.0
2020-11-25 12:40:00,32.29,32.32,32.26,32.27,83227.0,29.3333,29.3606,29.3061,29.3152,83227.0
2020-11-25 12:45:00,32.27,32.31,32.26,32.3,46282.0,29.3152,29.3515,29.3061,29.3424,46282.0
2020-11-25 12:50:00,32.3,32.33,32.29,32.32,46130.0,29.3424,29.3697,29.3333,29.3606,46130.0
2020-11-25 12:55:00,32.33,32.38,32.31,32.37,49641.0,29.3697,29.4151,29.3515,29.406,49641.0
2020-11-25 13:00:00,32.37,32.41,32.32,32.34,64302.0,29.406,29.4424,29.3606,29.3788,64302.0
2020-11-25 13:05:00,32.34,32.36,32.32,32.33,53757.0,29.3788,29.3969,29.3606,29.3697,53757.0
2020-11-25 13:10:00,32.33,32.33,32.31,32.33,39228.0,29.3697,29.3697,29.3515,29.3697,39228.0
2020-11-25 13:15:00,32.33,32.36,32.31,32.31,68940.0,29.3697,29.3969,29.3515,29.3515,68940.0
2020-11-25 13:20:00,32.32,32.36,32.31,32.36,27099.0,29.3606,29.3969,29.3515,29.3969,27099.0
2020-11-25 13:25:00,32.36,32.41,32.35,32.38,54722.0,29.3969,29.4424,29.3879,29.4151,54722.0
2020-11-25 13:30:00,32.38,32.41,32.36,32.38,58809.0,29.4151,29.4424,29.3969,29.4151,58809.0
2020-11-25 13:35:00,32.38,32.38,32.31,32.32,42602.0,29.4151,29.4151,29.3515,29.3606,42602.0
2020-11-25 13:40:00,32.32,32.38,32.31,32.38,36987.0,29.3606,29.4151,29.3515,29.4151,36987.0
2020-11-25 13:45:00,32.38,32.38,32.35,32.35,35373.0,29.4151,29.4151,29.3879,29.3879,35373.0
2020-11-25 13:50:00,32.36,32.4,32.35,32.38,32327.0,29.3969,29.4333,29.3879,29.4151,32327.0
2020-11-25 13:55:00,32.38,32.39,32.37,32.38,33225.0,29.4151,29.4242,29.406,29.4151,33225.0
2020-11-25 14:00:00,32.39,32.4,32.36,32.37,57350.0,29.4242,29.4333,29.3969,29.406,57350.0
2020-11-25 14:05:00,32.37,32.4,32.34,32.34,72533.0,29.406,29.4333,29.3788,29.3788,72533.0
2020-11-25 14:10:00,32.34,32.34,32.3,32.33,34228.0,29.3788,29.3788,29.3424,29.3697,34228.0
2020-11-25 14:15:00,32.33,32.33,32.3,32.32,67229.0,29.3697,29.3697,29.3424,29.3606,67229.0
2020-11-25 14:20:00,32.32,32.32,32.26,32.27,63647.0,29.3606,29.3606,29.3061,29.3152,63647.0
2020-11-25 14:25:00,32.27,32.3,32.26,32.27,55156.0,29.3152,29.3424,29.3061,29.3152,55156.0
2020-11-25 14:30:00,32.27,32.29,32.26,32.29,57252.0,29.3152,29.3333,29.3061,29.3333,57252.0
2020-11-25 14:35:00,32.28,32.29,32.25,32.26,66103.0,29.3243,29.3333,29.297,29.3061,66103.0
2020-11-25 14:40:00,32.26,32.28,32.23,32.26,92076.0,29.3061,29.3243,29.2788,29.3061,92076.0
2020-11-25 14:45:00,32.26,32.29,32.24,32.29,34024.0,29.3061,29.3333,29.2879,29.3333,34024.0
2020-11-25 14:50:00,32.29,32.29,32.23,32.25,79585.0,29.3333,29.3333,29.2788,29.297,79585.0
2020-11-25 14:55:00,32.25,32.27,32.24,32.26,69794.0,29.297,29.3152,29.2879,29.3061,69794.0
2020-11-25 15:00:00,32.26,32.26,32.2,32.21,104555.0,29.3061,29.3061,29.2516,29.2607,104555.0
2020-11-25 15:05:00,32.22,32.23,32.19,32.22,114114.0,29.2698,29.2788,29.2425,29.2698,114114.0
2020-11-25 15:10:00,32.22,32.23,32.19,32.2,97291.0,29.2698,29.2788,29.2425,29.2516,97291.0
2020-11-25 15:15:00,32.2,32.24,32.19,32.22,107934.0,29.2516,29.2879,29.2425,29.2698,107934.0
2020-11-25 15:20:00,32.21,32.25,32.2,32.23,76914.0,29.2607,29.297,29.2516,29.2788,76914.0
2020-11-25 15:25:00,32.23,32.25,32.19,32.22,127738.0,29.2788,29.297,29.2425,29.2698,127738.0
2020-11-25 15:30:00,32.22,32.26,32.19,32.26,119358.0,29.2698,29.3061,29.2425,29.3061,119358.0
2020-11-25 15:35:00,32.26,32.26,32.2,32.22,171477.0,29.3061,29.3061,29.2516,29.2698,171477.0
2020-11-25 15:40:00,32.22,32.25,32.21,32.23,126587.0,29.2698,29.297,29.2607,29.2788,126587.0
2020-11-25 15:45:00,32.23,32.26,32.2,32.26,157447.0,29.2788,29.3061,29.2516,29.3061,157447.0
2020-11-25 15:50:00,32.25,32.27,32.22,32.25,259805.0,29.297,29.3152,29.2698,29.297,259805.0
2020-11-25 15:55:00,32.26,32.33,32.25,32.32,490309.0,29.3061,29.3697,29.297,29.3606,490309.0
2020-11-27 09:30:00,32.49,32.72,32.39,32.63,375632.0,29.515,29.724,29.4242,29.6422,375632.0
2020-11-27 09:35:00,32.64,32.8,32.64,32.76,170440.0,29.6513,29.7966,29.6513,29.7603,170440.0
2020-11-27 09:40:00,32.78,32.79,32.57,32.62,175819.0,29.7785,29.7876,29.5877,29.6331,175819.0
2020-11-27 09:45:00,32.63,32.64,32.5,32.51,116373.0,29.6422,29.6513,29.5241,29.5332,116373.0
2020-11-27 09:50:00,32.5,32.55,32.4,32.5,124282.0,29.5241,29.5695,29.4333,29.5241,124282.0
2020-11-27 09:55:00,32.5,32.51,32.44,32.48,89240.0,29.5241,29.5332,29.4696,29.5059,89240.0
2020-11-27 10:00:00,32.48,32.55,32.47,32.48,79312.0,29.5059,29.5695,29.4969,29.5059,79312.0
2020-11-27 10:05:00,32.48,32.55,32.42,32.55,98121.0,29.5059,29.5695,29.4514,29.5695,98121.0
2020-11-27 10:10:00,32.54,32.6,32.53,32.58,71124.0,29.5605,29.615,29.5514,29.5968,71124.0
2020-11-27 10:15:00,32.58,32.61,32.54,32.57,82928.0,29.5968,29.624,29.5605,29.5877,82928.0
2020-11-27 10:20:00,32.57,32.58,32.48,32.5,59345.0,29.5877,29.5968,29.5059,29.5241,59345.0
2020-11-27 10:25:00,32.51,32.52,32.46,32.48,59691.0,29.5332,29.5423,29.4878,29.5059,59691.0
2020-11-27 10:30:00,32.48,32.48,32.42,32.45,101851.0,29.5059,29.5059,29.4514,29.4787,101851.0
2020-11-27 10:35:00,32.45,32.49,32.43,32.43,76356.0,29.4787,29.515,29.4605,29.4605,76356.0
2020-11-27 10:40:00,32.44,32.48,32.39,32.43,89524.0,29.4696,29.5059,29.4242,29.4605,89524.0
2020-11-27 10:45:00,32.43,32.49,32.4,32.47,73845.0,29.4605,29.515,29.4333,29.4969,73845.0
2020-11-27 10:50:00,32.48,32.52,32.47,32.52,66405.0,29.5059,29.5423,29.4969,29.5423,66405.0
2020-11-27 10:55:00,32.51,32.52,32.46,32.49,73034.0,29.5332,29.5423,29.4878,29.515,73034.0
2020-11-27 11:00:00,32.49,32.56,32.49,32.5,82435.0,29.515,29.5786,29.515,29.5241,82435.0
2020-11-27 11:05:00,32.51,32.57,32.5,32.53,76025.0,29.5332,29.5877,29.5241,29.5514,76025.0
2020-11-27 11:10:00,32.54,32.6,32.52,32.55,84032.0,29.5605,29.615,29.5423,29.5695,84032.0
2020-11-27 11:15:00,32.55,32.55,32.47,32.47,57511.0,29.5695,29.5695,29.4969,29.4969,57511.0
2020-11-27 11:20:00,32.48,32.5,32.44,32.47,85918.0,29.5059,29.5241,29.4696,29.4969,85918.0
2020-11-27 11:25:00,32.47,32.52,32.45,32.52,66408.0,29.4969,29.5423,29.4787,29.5423,66408.0
2020-11-27 11:30:00,32.52,32.53,32.45,32.51,102792.0,29.5423,29.5514,29.4787,29.5332,102792.0
2020-11-27 11:35:00,32.51,32.54,32.49,32.54,67421.0,29.5332,29.5605,29.515,29.5605,67421.0
2020-11-27 11:40:00,32.54,32.58,32.49,32.58,73752.0,29.5605,29.5968,29.515,29.5968,73752.0
2020-11-27 11:45:00,32.58,32.6,32.54,32.59,103431.0,29.5968,29.615,29.5605,29.6059,103431.0
2020-11-27 11:50:00,32.6,32.63,32.58,32.59,125059.0,29.615,29.6422,29.5968,29.6059,125059.0
2020-11-27 11:55:00,32.58,32.59,32.56,32.59,65000.0,29.5968,29.6059,29.5786,29.6059,65000.0
2020-11-27 12:00:00,32.59,32.66,32.58,32.63,88736.0,29.6059,29.6695,29.5968,29.6422,88736.0
2020-11-27 12:05:00,32.62,32.68,32.61,32.64,89849.0,29.6331,29.6876,29.624,29.6513,89849.0
2020-11-27 12:10:00,32.64,32.64,32.59,32.61,65541.0,29.6513,29.6513,29.6059,29.624,65541.0
2020-11-27 12:15:00,32.61,32.64,32.56,32.57,82947.0,29.624,29.6513,29.5786,29.5877,82947.0
2020-11-27 12:20:00,32.57,32.58,32.52,32.57,74594.0,29.5877,29.5968,29.5423,29.5877,74594.0
2020-11-27 12:25:00,32.56,32.64,32.56,32.57,80097.0,29.5786,29.6513,29.5786,29.5877,80097.0
2020-11-27 12:30:00,32.57,32.6,32.52,32.53,76927.0,29.5877,29.615,29.5423,29.5514,76927.0
2020-11-27 12:35:00,32.52,32.53,32.45,32.49,111902.0,29.5423,29.5514,29.4787,29.515,111902.0
2020-11-27 12:40:00,32.48,32.54,32.48,32.54,83748.0,29.5059,29.5605,29.5059,29.5605,83748.0
2020-11-27 12:45:00,32.54,32.58,32.53,32.53,80086.0,29.5605,29.5968,29.5514,29.5514,80086.0
2020-11-27 12:50:00,32.53,32.54,32.47,32.51,135439.0,29.5514,29.5605,29.4969,29.5332,135439.0
2020-11-27 12:55:00,32.51,32.51,32.41,32.43,303094.0,29.5332,29.5332,29.4424,29.4605,303094.0
2020-11-30 09:30:00,32.73,32.86,32.65,32.72,367296.0,29.7331,29.8512,29.6604,29.724,367296.0
2020-11-30 09:35:00,32.72,32.77,32.6,32.63,268442.0,29.724,29.7694,29.615,29.6422,268442.0
2020-11-30 09:40:00,32.63,32.7,32.54,32.57,294062.0,29.6422,29.7058,29.5605,29.5877,294062.0
2020-11-30 09:45:00,32.58,32.67,32.54,32.64,254796.0,29.5968,29.6786,29.5605,29.6513,254796.0
2020-11-30 09:50:00,32.64,32.69,32.6,32.69,249855.0,29.6513,29.6967,29.615,29.6967,249855.0
2020-11-30 09:55:00,32.69,32.7,32.55,32.57,239297.0,29.6967,29.7058,29.5695,29.5877,239297.0
2020-11-30 10:00:00,32.58,32.68,32.57,32.64,181805.0,29.5968,29.6876,29.5877,29.6513,181805.0
2020-11-30 10:05:00,32.65,32.69,32.6,32.62,150699.0,29.6604,29.6967,29.615,29.6331,150699.0
2020-11-30 10:10:00,32.62,32.68,32.61,32.66,183527.0,29.6331,29.6876,29.624,29.6695,183527.0
2020-11-30 10:15:00,32.66,32.73,32.65,32.7,139797.0,29.6695,29.7331,29.6604,29.7058,139797.0
2020-11-30 10:20:00,32.7,32.77,32.7,32.75,103032.0,29.7058,29.7694,29.7058,29.7512,103032.0
2020-11-30 10:25:00,32.75,32.78,32.71,32.78,148968.0,29.7512,29.7785,29.7149,29.7785,148968.0
2020-11-30 10:30:00,32.77,32.82,32.73,32.75,174882.0,29.7694,29.8148,29.7331,29.7512,174882.0
2020-11-30 10:35:00,32.75,32.82,32.69,32.82,123497.0,29.7512,29.8148,29.6967,29.8148,123497.0
2020-11-30 10:40:00,32.81,32.94,32.79,32.9,174674.0,29.8057,29.9238,29.7876,29.8875,174674.0
2020-11-30 10:45:00,32.91,32.92,32.86,32.87,153935.0,29.8966,29.9057,29.8512,29.8602,153935.0
2020-11-30 10:50:00,32.88,32.92,32.86,32.88,115110.0,29.8693,29.9057,29.8512,29.8693,115110.0
2020-11-30 10:55:00,32.88,32.92,32.86,32.88,105473.0,29.8693,29.9057,29.8512,29.8693,105473.0
2020-11-30 11:00:00,32.88,32.89,32.83,32.87,101237.0,29.8693,29.8784,29.8239,29.8602,101237.0
2020-11-30 11:05:00,32.87,32.91,32.86,32.9,91751.0,29.8602,29.8966,29.8512,29.8875,91751.0
2020-11-30 11:10:00,32.9,32.96,32.88,32.89,83414.0,29.8875,29.942,29.8693,29.8784,83414.0
2020-11-30 11:15:00,32.89,32.92,32.84,32.86,118440.0,29.8784,29.9057,29.833,29.8512,118440.0
2020-11-30 11:20:00,32.86,32.86,32.81,32.84,80716.0,29.8512,29.8512,29.8057,29.833,80716.0
2020-11-30 11:25:00,32.84,32.87,32.82,32.84,91298.0,29.833,29.8602,29.8148,29.833,91298.0
2020-11-30 11:30:00,32.84,32.86,32.81,32.82,78353.0,29.833,29.8512,29.8057,29.8148,78353.0
2020-11-30 11:35:00,32.83,32.85,32.8,32.83,90370.0,29.8239,29.8421,29.7966,29.8239,90370.0
2020-11-30 11:40:00,32.83,32.85,32.78,32.84,68963.0,29.8239,29.8421,29.7785,29.833,68963.0
2020-11-30 11:45:00,32.84,32.86,32.82,32.84,71495.0,29.833,29.8512,29.8148,29.833,71495.0
2020-11-30 11:50:00,32.84,32.86,32.8,32.82,55941.0,29.833,29.8512,29.7966,29.8148,55941.0
2020-11-30 11:55:00,32.82,32.82,32.73,32.77,76711.0,29.8148,29.8148,29.7331,29.7694,76711.0
2020-11-30 12:00:00,32.78,32.79,32.7,32.74,122728.0,29.7785,29.7876,29.7058,29.7421,122728.0
2020-11-30 12:05:00,32.73,32.77,32.72,32.75,86572.0,29.7331,29.7694,29.724,29.7512,86572.0
2020-11-30 12:10:00,32.75,32.79,32.73,32.73,103481.0,29.7512,29.7876,29.7331,29.7331,103481.0
2020-11-30 12:15:00,32.74,32.77,32.73,32.73,41924.0,29.7421,29.7694,29.7331,29.7331,41924.0
2020-11-30 12:20:00,32.73,32.79,32.73,32.79,81990.0,29.7331,29.7876,29.7331,29.7876,81990.0
2020-11-30 12:25:00,32.79,32.81,32.77,32.8,79235.0,29.7876,29.8057,29.7694,29.7966,79235.0
2020-11-30 12:30:00,32.8,32.85,32.79,32.82,114643.0,29.7966,29.8421,29.7876,29.8148,114643.0
2020-11-30 12:35:00,32.82,32.85,32.81,32.84,77560.0,29.8148,29.8421,29.8057,29.833,77560.0
2020-11-30 12:40:00,32.84,32.86,32.82,32.83,78638.0,29.833,29.8512,29.8148,29.8239,78638.0
2020-11-30 12:45:00,32.84,32.89,32.82,32.87,57705.0,29.833,29.8784,29.8148,29.8602,57705.0
2020-11-30 12:50:00,32.86,32.93,32.86,32.9,84664.0,29.8512,29.9147,29.8512,29.8875,84664.0
2020-11-30 12:55:00,32.9,32.95,32.88,32.94,96130.0,29.8875,29.9329,29.8693,29.9238,96130.0
2020-11-30 13:00:00,32.94,32.97,32.92,32.95,85454.0,29.9238,29.9511,29.9057,29.9329,85454.0
2020-11-30 13:05:00,32.95,32.97,32.94,32.95,50701.0,29.9329,29.9511,29.9238,29.9329,50701.0
2020-11-30 13:10:00,32.95,32.96,32.89,32.89,83320.0,29.9329,29.942,29.8784,29.8784,83320.0
2020-11-30 13:15:00,32.89,32.93,32.89,32.91,74055.0,29.8784,29.9147,29.8784,29.8966,74055.0
2020-11-30 13:20:00,32.91,32.96,32.91,32.94,65457.0,29.8966,29.942,29.8966,29.9238,65457.0
2020-11-30 13:25:00,32.94,32.95,32.91,32.93,84807.0,29.9238,29.9329,29.8966,29.9147,84807.0
2020-11-30 13:30:00,32.93,32.96,32.92,32.95,73515.0,29.9147,29.942,29.9057,29.9329,73515.0
2020-11-30 13:35:00,32.95,33.0,32.93,32.99,76177.0,29.9329,29.9783,29.9147,29.9693,76177.0
2020-11-30 13:40:00,32.98,32.99,32.91,32.95,91109.0,29.9602,29.9693,29.8966,29.9329,91109.0
2020-11-30 13:45:00,32.95,32.95,32.9,32.91,56756.0,29.9329,29.9329,29.8875,29.8966,56756.0
2020-11-30 13:50:00,32.91,32.95,32.9,32.91,79146.0,29.8966,29.9329,29.8875,29.8966,79146.0
2020-11-30 13:55:00,32.91,32.91,32.86,32.87,64521.0,29.8966,29.8966,29.8512,29.8602,64521.0
2020-11-30 14:00:00,32.87,32.87,32.83,32.84,107448.0,29.8602,29.8602,29.8239,29.833,107448.0
2020-11-30 14:05:00,32.85,32.9,32.84,32.88,106570.0,29.8421,29.8875,29.833,29.8693,106570.0
2020-11-30 14:10:00,32.87,32.9,32.84,32.88,107651.0,29.8602,29.8875,29.833,29.8693,107651.0
2020-11-30 14:15:00,32.88,32.91,32.88,32.89,68102.0,29.8693,29.8966,29.8693,29.8784,68102.0
2020-11-30 14:20:00,32.89,32.92,32.87,32.91,303558.0,29.8784,29.9057,29.8602,29.8966,303558.0
2020-11-30 14:25:00,32.91,32.95,32.88,32.9,156569.0,29.8966,29.9329,29.8693,29.8875,156569.0
2020-11-30 14:30:00,32.9,32.9,32.84,32.84,126378.0,29.8875,29.8875,29.833,29.833,126378.0
2020-11-30 14:35:00,32.84,32.88,32.83,32.84,112107.0,29.833,29.8693,29.8239,29.833,112107.0
2020-11-30 14:40:00,32.84,32.88,32.84,32.87,109475.0,29.833,29.8693,29.833,29.8602,109475.0
2020-11-30 14:45:00,32.87,32.88,32.82,32.85,118319.0,29.8602,29.8693,29.8148,29.8421,118319.0
2020-11-30 14:50:00,32.86,32.9,32.85,32.89,100187.0,29.8512,29.8875,29.8421,29.8784,100187.0
2020-11-30 14:55:00,32.89,32.93,32.88,32.89,123376.0,29.8784,29.9147,29.8693,29.8784,123376.0
2020-11-30 15:00:00,32.89,32.92,32.84,32.86,149416.0,29.8784,29.9057,29.833,29.8512,149416.0
2020-11-30 15:05:00,32.86,32.86,32.81,32.84,185617.0,29.8512,29.8512,29.8057,29.833,185617.0
2020-11-30 15:10:00,32.84,32.91,32.81,32.91,175397.0,29.833,29.8966,29.8057,29.8966,175397.0
2020-11-30 15:15:00,32.91,32.92,32.88,32.89,194568.0,29.8966,29.9057,29.8693,29.8784,194568.0
2020-11-30 15:20:00,32.89,32.99,32.88,32.99,302464.0,29.8784,29.9693,29.8693,29.9693,302464.0
2020-11-30 15:25:00,32.99,33.0,32.97,32.99,182533.0,29.9693,29.9783,29.9511,29.9693,182533.0
2020-11-30 15:30:00,32.98,33.03,32.95,33.02,236103.0,29.9602,30.0056,29.9329,29.9965,236103.0
2020-11-30 15:35:00,33.02,33.15,33.01,33.05,299324.0,29.9965,30.1146,29.9874,30.0238,299324.0
2020-11-30 15:40:00,33.05,33.1,33.05,33.09,299636.0,30.0238,30.0692,30.0238,30.0601,299636.0
2020-11-30 15:45:00,33.09,33.17,33.07,33.09,396805.0,30.0601,30.1328,30.0419,30.0601,396805.0
2020-11-30 15:50:00,33.08,33.09,32.94,33.02,579590.0,30.051,30.0601,29.9238,29.9965,579590.0
2020-11-30 15:55:00,33.01,33.05,32.92,32.99,981375.0,29.9874,30.0238,29.9057,29.9693,981375.0
2020-12-01 09:30:00,32.81,33.0,32.66,32.87,234815.0,29.8057,29.9783,29.6695,29.8602,234815.0
2020-12-01 09:35:00,32.85,33.03,32.82,33.01,144755.0,29.8421,30.0056,29.8148,29.9874,144755.0
2020-12-01 09:40:00,33.01,33.05,32.93,33.05,113510.0,29.9874,30.0238,29.9147,30.0238,113510.0
2020-12-01 09:45:00,33.05,33.05,32.92,33.01,117042.0,30.0238,30.0238,29.9057,29.9874,117042.0
2020-12-01 09:50:00,33.01,33.19,33.0,33.15,214770.0,29.9874,30.1509,29.9783,30.1146,214770.0
2020-12-01 09:55:00,33.15,33.23,33.1,33.12,177575.0,30.1146,30.1873,30.0692,30.0873,177575.0
2020-12-01 10:00:00,33.12,33.18,33.06,33.15,115328.0,30.0873,30.1419,30.0328,30.1146,115328.0
2020-12-01 10:05:00,33.15,33.19,33.11,33.12,117484.0,30.1146,30.1509,30.0783,30.0873,117484.0
2020-12-01 10:10:00,33.12,33.13,33.05,33.12,83661.0,30.0873,30.0964,30.0238,30.0873,83661.0
2020-12-01 10:15:00,33.13,33.22,33.13,33.2,110797.0,30.0964,30.1782,30.0964,30.16,110797.0
2020-12-01 10:20:00,33.19,33.35,33.18,33.31,241585.0,30.1509,30.2963,30.1419,30.2599,241585.0
2020-12-01 10:25:00,33.31,33.31,33.23,33.29,126650.0,30.2599,30.2599,30.1873,30.2418,126650.0
2020-12-01 10:30:00,33.29,33.29,33.18,33.22,78140.0,30.2418,30.2418,30.1419,30.1782,78140.0
2020-12-01 10:35:00,33.22,33.26,33.16,33.16,63910.0,30.1782,30.2145,30.1237,30.1237,63910.0
2020-12-01 10:40:00,33.16,33.24,33.14,33.22,145187.0,30.1237,30.1964,30.1055,30.1782,145187.0
2020-12-01 10:45:00,33.23,33.23,33.04,33.05,93859.0,30.1873,30.1873,30.0147,30.0238,93859.0
2020-12-01 10:50:00,33.06,33.09,33.04,33.05,80345.0,30.0328,30.0601,30.0147,30.0238,80345.0
2020-12-01 10:55:00,33.06,33.08,33.03,33.07,90761.0,30.0328,30.051,30.0056,30.0419,90761.0
2020-12-01 11:00:00,33.07,33.14,33.04,33.05,140279.0,30.0419,30.1055,30.0147,30.0238,140279.0
2020-12-01 11:05:00,33.05,33.11,33.03,33.11,63692.0,30.0238,30.0783,30.0056,30.0783,63692.0
2020-12-01 11:10:00,33.11,33.14,33.03,33.06,49142.0,30.0783,30.1055,30.0056,30.0328,49142.0
2020-12-01 11:15:00,33.06,33.09,33.02,33.05,82617.0,30.0328,30.0601,29.9965,30.0238,82617.0
2020-12-01 11:20:00,33.04,33.05,32.93,32.97,46826.0,30.0147,30.0238,29.9147,29.9511,46826.0
2020-12-01 11:25:00,32.96,32.97,32.9,32.93,58469.0,29.942,29.9511,29.8875,29.9147,58469.0
2020-12-01 11:30:00,32.93,32.95,32.88,32.9,78149.0,29.9147,29.9329,29.8693,29.8875,78149.0
2020-12-01 11:35:00,32.91,32.93,32.85,32.86,94407.0,29.8966,29.9147,29.8421,29.8512,94407.0
2020-12-01 11:40:00,32.86,32.87,32.82,32.82,69402.0,29.8512,29.8602,29.8148,29.8148,69402.0
2020-12-01 11:45:00,32.83,32.83,32.75,32.77,101088.0,29.8239,29.8239,29.7512,29.7694,101088.0
2020-12-01 11:50:00,32.77,32.79,32.75,32.76,71279.0,29.7694,29.7876,29.7512,29.7603,71279.0
2020-12-01 11:55:00,32.76,32.8,32.75,32.79,130373.0,29.7603,29.7966,29.7512,29.7876,130373.0
2020-12-01 12:00:00,32.78,32.81,32.77,32.8,84095.0,29.7785,29.8057,29.7694,29.7966,84095.0
2020-12-01 12:05:00,32.8,32.82,32.78,32.8,67609.0,29.7966,29.8148,29.7785,29.7966,67609.0
2020-12-01 12:10:00,32.81,32.87,32.8,32.81,53502.0,29.8057,29.8602,29.7966,29.8057,53502.0
2020-12-01 12:15:00,32.81,32.87,32.8,32.86,58304.0,29.8057,29.8602,29.7966,29.8512,58304.0
2020-12-01 12:20:00,32.86,32.86,32.8,32.83,44894.0,29.8512,29.8512,29.7966,29.8239,44894.0
2020-12-01 12:25:00,32.83,32.85,32.8,32.8,94802.0,29.8239,29.8421,29.7966,29.7966,94802.0
2020-12-01 12:30:00,32.8,32.84,32.8,32.82,51238.0,29.7966,29.833,29.7966,29.8148,51238.0
2020-12-01 12:35:00,32.83,32.85,32.8,32.83,43297.0,29.8239,29.8421,29.7966,29.8239,43297.0
2020-12-01 12:40:00,32.83,32.84,32.79,32.79,137075.0,29.8239,29.833,29.7876,29.7876,137075.0
2020-12-01 12:45:00,32.8,32.8,32.75,32.8,56700.0,29.7966,29.7966,29.7512,29.7966,56700.0
2020-12-01 12:50:00,32.8,32.81,32.76,32.77,36961.0,29.7966,29.8057,29.7603,29.7694,36961.0
2020-12-01 12:55:00,32.77,32.81,32.76,32.8,68440.0,29.7694,29.8057,29.7603,29.7966,68440.0
2020-12-01 13:00:00,32.8,32.81,32.77,32.8,38798.0,29.7966,29.8057,29.7694,29.7966,38798.0
2020-12-01 13:05:00,32.8,32.84,32.78,32.84,55674.0,29.7966,29.833,29.7785,29.833,55674.0
2020-12-01 13:10:00,32.84,32.86,32.81,32.82,55603.0,29.833,29.8512,29.8057,29.8148,55603.0
2020-12-01 13:15:00,32.82,32.86,32.81,32.84,63124.0,29.8148,29.8512,29.8057,29.833,63124.0
2020-12-01 13:20:00,32.84,32.88,32.83,32.85,61306.0,29.833,29.8693,29.8239,29.8421,61306.0
2020-12-01 13:25:00,32.86,32.91,32.86,32.91,31408.0,29.8512,29.8966,29.8512,29.8966,31408.0
2020-12-01 13:30:00,32.91,32.92,32.85,32.9,63835.0,29.8966,29.9057,29.8421,29.8875,63835.0
2020-12-01 13:35:00,32.9,32.9,32.85,32.86,38083.0,29.8875,29.8875,29.8421,29.8512,38083.0
2020-12-01 13:40:00,32.86,32.89,32.85,32.89,48885.0,29.8512,29.8784,29.8421,29.8784,48885.0
2020-12-01 13:45:00,32.89,32.89,32.83,32.89,75193.0,29.8784,29.8784,29.8239,29.8784,75193.0
2020-12-01 13:50:00,32.89,32.9,32.84,32.87,66017.0,29.8784,29.8875,29.833,29.8602,66017.0
2020-12-01 13:55:00,32.87,32.96,32.86,32.95,75143.0,29.8602,29.942,29.8512,29.9329,75143.0
2020-12-01 14:00:00,32.95,32.98,32.94,32.96,113774.0,29.9329,29.9602,29.9238,29.942,113774.0
2020-12-01 14:05:00,32.95,32.99,32.94,32.96,104781.0,29.9329,29.9693,29.9238,29.942,104781.0
2020-12-01 14:10:00,32.95,32.98,32.94,32.97,57364.0,29.9329,29.9602,29.9238,29.9511,57364.0
2020-12-01 14:15:00,32.97,32.98,32.92,32.93,73198.0,29.9511,29.9602,29.9057,29.9147,73198.0
2020-12-01 14:20:00,32.92,32.93,32.89,32.91,93550.0,29.9057,29.9147,29.8784,29.8966,93550.0
2020-12-01 14:25:00,32.91,32.92,32.86,32.89,78918.0,29.8966,29.9057,29.8512,29.8784,78918.0
2020-12-01 14:30:00,32.89,32.89,32.85,32.86,68278.0,29.8784,29.8784,29.8421,29.8512,68278.0
2020-12-01 14:35:00,32.86,32.88,32.81,32.83,127869.0,29.8512,29.8693,29.8057,29.8239,127869.0
2020-12-01 14:40:00,32.84,32.88,32.83,32.86,62450.0,29.833,29.8693,29.8239,29.8512,62450.0
2020-12-01 14:45:00,32.86,32.91,32.82,32.91,52334.0,29.8512,29.8966,29.8148,29.8966,52334.0
2020-12-01 14:50:00,32.91,32.93,32.88,32.93,65672.0,29.8966,29.9147,29.8693,29.9147,65672.0
2020-12-01 14:55:00,32.91,32.92,32.87,32.9,67118.0,29.8966,29.9057,29.8602,29.8875,67118.0
2020-12-01 15:00:00,32.89,32.92,32.87,32.88,92909.0,29.8784,29.9057,29.8602,29.8693,92909.0
2020-12-01 15:05:00,32.89,32.91,32.84,32.85,94917.0,29.8784,29.8966,29.833,29.8421,94917.0
2020-12-01 15:10:00,32.85,32.89,32.84,32.89,82323.0,29.8421,29.8784,29.833,29.8784,82323.0
2020-12-01 15:15:00,32.89,32.89,32.82,32.84,67590.0,29.8784,29.8784,29.8148,29.833,67590.0
2020-12-01 15:20:00,32.84,32.87,32.81,32.83,97903.0,29.833,29.8602,29.8057,29.8239,97903.0
2020-12-01 15:25:00,32.84,32.88,32.83,32.88,94654.0,29.833,29.8693,29.8239,29.8693,94654.0
2020-12-01 15:30:00,32.88,32.9,32.83,32.84,135214.0,29.8693,29.8875,29.8239,29.833,135214.0
2020-12-01 15:35:00,32.84,32.89,32.84,32.88,191299.0,29.833,29.8784,29.833,29.8693,191299.0
2020-12-01 15:40:00,32.88,32.91,32.86,32.9,198530.0,29.8693,29.8966,29.8512,29.8875,198530.0
2020-12-01 15:45:00,32.9,32.92,32.87,32.9,239391.0,29.8875,29.9057,29.8602,29.8875,239391.0
2020-12-01 15:50:00,32.9,32.95,32.86,32.95,309390.0,29.8875,29.9329,29.8512,29.9329,309390.0
2020-12-01 15:55:00,32.94,33.01,32.93,33.0,719495.0,29.9238,29.9874,29.9147,29.9783,719495.0
2020-12-02 09:30:00,32.9,33.08,32.72,32.73,299532.0,29.8875,30.051,29.724,29.7331,299532.0
2020-12-02 09:35:00,32.72,33.02,32.72,32.95,194661.0,29.724,29.9965,29.724,29.9329,194661.0
2020-12-02 09:40:00,32.96,33.12,32.96,33.01,336851.0,29.942,30.0873,29.942,29.9874,336851.0
2020-12-02 09:45:00,33.01,33.04,32.72,32.73,214893.0,29.9874,30.0147,29.724,29.7331,214893.0
2020-12-02 09:50:00,32.73,32.8,32.66,32.76,200798.0,29.7331,29.7966,29.6695,29.7603,200798.0
2020-12-02 09:55:00,32.76,32.77,32.71,32.73,133521.0,29.7603,29.7694,29.7149,29.7331,133521.0
2020-12-02 10:00:00,32.73,32.74,32.48,32.56,276649.0,29.7331,29.7421,29.5059,29.5786,276649.0
2020-12-02 10:05:00,32.56,32.61,32.45,32.47,233049.0,29.5786,29.624,29.4787,29.4969,233049.0
2020-12-02 10:10:00,32.46,32.47,32.37,32.41,216131.0,29.4878,29.4969,29.406,29.4424,216131.0
2020-12-02 10:15:00,32.41,32.49,32.34,32.36,248129.0,29.4424,29.515,29.3788,29.3969,248129.0
2020-12-02 10:20:00,32.36,32.37,32.29,32.31,226453.0,29.3969,29.406,29.3333,29.3515,226453.0
2020-12-02 10:25:00,32.31,32.34,32.22,32.3,179791.0,29.3515,29.3788,29.2698,29.3424,179791.0
2020-12-02 10:30:00,32.3,32.33,32.21,32.25,170435.0,29.3424,29.3697,29.2607,29.297,170435.0
2020-12-02 10:35:00,32.26,32.38,32.22,32.37,195631.0,29.3061,29.4151,29.2698,29.406,195631.0
2020-12-02 10:40:00,32.37,32.39,32.31,32.33,247782.0,29.406,29.4242,29.3515,29.3697,247782.0
2020-12-02 10:45:00,32.32,32.33,32.23,32.25,193469.0,29.3606,29.3697,29.2788,29.297,193469.0
2020-12-02 10:50:00,32.24,32.24,32.15,32.19,235755.0,29.2879,29.2879,29.2062,29.2425,235755.0
2020-12-02 10:55:00,32.2,32.21,32.16,32.16,86710.0,29.2516,29.2607,29.2152,29.2152,86710.0
2020-12-02 11:00:00,32.17,32.17,32.1,32.11,191277.0,29.2243,29.2243,29.1607,29.1698,191277.0
2020-12-02 11:05:00,32.11,32.17,32.07,32.12,153206.0,29.1698,29.2243,29.1335,29.1789,153206.0
2020-12-02 11:10:00,32.12,32.17,32.1,32.16,141463.0,29.1789,29.2243,29.1607,29.2152,141463.0
2020-12-02 11:15:00,32.16,32.26,32.11,32.22,401114.0,29.2152,29.3061,29.1698,29.2698,401114.0
2020-12-02 11:20:00,32.22,32.27,32.18,32.26,126556.0,29.2698,29.3152,29.2334,29.3061,126556.0
2020-12-02 11:25:00,32.27,32.35,32.26,32.35,190247.0,29.3152,29.3879,29.3061,29.3879,190247.0
2020-12-02 11:30:00,32.35,32.35,32.31,32.34,184138.0,29.3879,29.3879,29.3515,29.3788,184138.0
2020-12-02 11:35:00,32.33,32.5,32.33,32.48,253794.0,29.3697,29.5241,29.3697,29.5059,253794.0
2020-12-02 11:40:00,32.48,32.57,32.47,32.49,758410.0,29.5059,29.5877,29.4969,29.515,758410.0
2020-12-02 11:45:00,32.48,32.54,32.42,32.52,179480.0,29.5059,29.5605,29.4514,29.5423,179480.0
2020-12-02 11:50:00,32.51,32.55,32.42,32.5,282131.0,29.5332,29.5695,29.4514,29.5241,282131.0
2020-12-02 11:55:00,32.49,32.52,32.44,32.49,153914.0,29.515,29.5423,29.4696,29.515,153914.0
2020-12-02 12:00:00,32.49,32.51,32.45,32.47,245064.0,29.515,29.5332,29.4787,29.4969,245064.0
2020-12-02 12:05:00,32.47,32.49,32.39,32.49,183339.0,29.4969,29.515,29.4242,29.515,183339.0
2020-12-02 12:10:00,32.49,32.51,32.44,32.45,202688.0,29.515,29.5332,29.4696,29.4787,202688.0
2020-12-02 12:15:00,32.44,32.44,32.36,32.38,64617.0,29.4696,29.4696,29.3969,29.4151,64617.0
2020-12-02 12:20:00,32.38,32.4,32.33,32.38,81337.0,29.4151,29.4333,29.3697,29.4151,81337.0
2020-12-02 12:25:00,32.38,32.44,32.35,32.4,118932.0,29.4151,29.4696,29.3879,29.4333,118932.0
2020-12-02 12:30:00,32.41,32.45,32.37,32.43,159098.0,29.4424,29.4787,29.406,29.4605,159098.0
2020-12-02 12:35:00,32.44,32.49,32.41,32.47,262212.0,29.4696,29.515,29.4424,29.4969,262212.0
2020-12-02 12:40:00,32.47,32.49,32.42,32.45,86549.0,29.4969,29.515,29.4514,29.4787,86549.0
2020-12-02 12:45:00,32.45,32.45,32.35,32.39,66514.0,29.4787,29.4787,29.3879,29.4242,66514.0
2020-12-02 12:50:00,32.4,32.4,32.31,32.32,77952.0,29.4333,29.4333,29.3515,29.3606,77952.0
2020-12-02 12:55:00,32.32,32.37,32.3,32.36,97353.0,29.3606,29.406,29.3424,29.3969,97353.0
2020-12-02 13:00:00,32.36,32.44,32.35,32.44,122406.0,29.3969,29.4696,29.3879,29.4696,122406.0
2020-12-02 13:05:00,32.44,32.47,32.41,32.47,96604.0,29.4696,29.4969,29.4424,29.4969,96604.0
2020-12-02 13:10:00,32.47,32.51,32.47,32.48,868234.0,29.4969,29.5332,29.4969,29.5059,868234.0
2020-12-02 13:15:00,32.48,32.51,32.4,32.42,116541.0,29.5059,29.5332,29.4333,29.4514,116541.0
2020-12-02 13:20:00,32.43,32.46,32.37,32.44,109877.0,29.4605,29.4878,29.406,29.4696,109877.0
2020-12-02 13:25:00,32.44,32.44,32.38,32.4,90635.0,29.4696,29.4696,29.4151,29.4333,90635.0
2020-12-02 13:30:00,32.39,32.4,32.32,32.37,95587.0,29.4242,29.4333,29.3606,29.406,95587.0
2020-12-02 13:35:00,32.37,32.41,32.34,32.39,83029.0,29.406,29.4424,29.3788,29.4242,83029.0
2020-12-02 13:40:00,32.4,32.4,32.31,32.33,117288.0,29.4333,29.4333,29.3515,29.3697,117288.0
2020-12-02 13:45:00,32.33,32.34,32.3,32.33,190566.0,29.3697,29.3788,29.3424,29.3697,190566.0
2020-12-02 13:50:00,32.33,32.34,32.29,32.3,86825.0,29.3697,29.3788,29.3333,29.3424,86825.0
2020-12-02 13:55:00,32.3,32.33,32.29,32.32,80423.0,29.3424,29.3697,29.3333,29.3606,80423.0
2020-12-02 14:00:00,32.32,32.34,32.27,32.34,120026.0,29.3606,29.3788,29.3152,29.3788,120026.0
2020-12-02 14:05:00,32.34,32.34,32.26,32.27,119932.0,29.3788,29.3788,29.3061,29.3152,119932.0
2020-12-02 14:10:00,32.27,32.31,32.24,32.29,110625.0,29.3152,29.3515,29.2879,29.3333,110625.0
2020-12-02 14:15:00,32.29,32.31,32.27,32.3,132003.0,29.3333,29.3515,29.3152,29.3424,132003.0
2020-12-02 14:20:00,32.3,32.32,32.27,32.27,100153.0,29.3424,29.3606,29.3152,29.3152,100153.0
2020-12-02 14:25:00,32.27,32.29,32.22,32.27,157695.0,29.3152,29.3333,29.2698,29.3152,157695.0
2020-12-02 14:30:00,32.27,32.3,32.26,32.3,60588.0,29.3152,29.3424,29.3061,29.3424,60588.0
2020-12-02 14:35:00,32.3,32.31,32.27,32.3,84847.0,29.3424,29.3515,29.3152,29.3424,84847.0
2020-12-02 14:40:00,32.3,32.33,32.29,32.3,95591.0,29.3424,29.3697,29.3333,29.3424,95591.0
2020-12-02 14:45:00,32.3,32.32,32.28,32.29,90618.0,29.3424,29.3606,29.3243,29.3333,90618.0
2020-12-02 14:50:00,32.29,32.34,32.27,32.33,106875.0,29.3333,29.3788,29.3152,29.3697,106875.0
2020-12-02 14:55:00,32.33,32.38,32.31,32.32,140258.0,29.3697,29.4151,29.3515,29.3606,140258.0
2020-12-02 15:00:00,32.32,32.36,32.31,32.36,114044.0,29.3606,29.3969,29.3515,29.3969,114044.0
2020-12-02 15:05:00,32.36,32.4,32.36,32.39,120386.0,29.3969,29.4333,29.3969,29.4242,120386.0
2020-12-02 15:10:00,32.4,32.41,32.38,32.4,126548.0,29.4333,29.4424,29.4151,29.4333,126548.0
2020-12-02 15:15:00,32.4,32.41,32.33,32.35,164755.0,29.4333,29.4424,29.3697,29.3879,164755.0
2020-12-02 15:20:00,32.36,32.37,32.32,32.35,108210.0,29.3969,29.406,29.3606,29.3879,108210.0
2020-12-02 15:25:00,32.34,32.36,32.29,32.32,164190.0,29.3788,29.3969,29.3333,29.3606,164190.0
2020-12-02 15:30:00,32.32,32.39,32.31,32.39,140139.0,29.3606,29.4242,29.3515,29.4242,140139.0
2020-12-02 15:35:00,32.39,32.41,32.36,32.36,190893.0,29.4242,29.4424,29.3969,29.3969,190893.0
2020-12-02 15:40:00,32.36,32.38,32.35,32.38,156693.0,29.3969,29.4151,29.3879,29.4151,156693.0
2020-12-02 15:45:00,32.38,32.38,32.35,32.36,206947.0,29.4151,29.4151,29.3879,29.3969,206947.0
2020-12-02 15:50:00,32.37,32.37,32.28,32.3,437491.0,29.406,29.406,29.3243,29.3424,437491.0
2020-12-02 15:55:00,32.3,32.35,32.21,32.29,796481.0,29.3424,29.3879,29.2607,29.3333,796481.0
2020-12-03 09:30:00,30.89,30.92,30.47,30.73,2060544.0,28.0615,28.0888,27.68,27.9162,2060544.0
2020-12-03 09:35:00,30.75,30.8,30.55,30.59,999346.0,27.9344,27.9798,27.7527,27.789,999346.0
2020-12-03 09:40:00,30.58,30.7,30.4,30.65,1384467.0,27.7799,27.8889,27.6164,27.8435,1384467.0
2020-12-03 09:45:00,30.64,30.68,30.36,30.47,927853.0,27.8344,27.8708,27.5801,27.68,927853.0
2020-12-03 09:50:00,30.49,30.58,30.35,30.51,568402.0,27.6982,27.7799,27.571,27.7163,568402.0
2020-12-03 09:55:00,30.51,30.67,30.5,30.58,516418.0,27.7163,27.8617,27.7072,27.7799,516418.0
2020-12-03 10:00:00,30.58,30.76,30.57,30.7,620521.0,27.7799,27.9434,27.7708,27.8889,620521.0
2020-12-03 10:05:00,30.7,30.85,30.68,30.8,651982.0,27.8889,28.0252,27.8708,27.9798,651982.0
2020-12-03 10:10:00,30.8,30.82,30.7,30.76,853424.0,27.9798,27.9979,27.8889,27.9434,853424.0
2020-12-03 10:15:00,30.76,30.86,30.68,30.75,459982.0,27.9434,28.0343,27.8708,27.9344,459982.0
2020-12-03 10:20:00,30.75,31.02,30.71,31.02,818533.0,27.9344,28.1796,27.898,28.1796,818533.0
2020-12-03 10:25:00,31.02,31.02,30.75,30.75,593184.0,28.1796,28.1796,27.9344,27.9344,593184.0
2020-12-03 10:30:00,30.76,30.76,30.58,30.62,685087.0,27.9434,27.9434,27.7799,27.8163,685087.0
2020-12-03 10:35:00,30.61,30.66,30.51,30.59,785552.0,27.8072,27.8526,27.7163,27.789,785552.0
2020-12-03 10:40:00,30.59,30.8,30.58,30.78,341980.0,27.789,27.9798,27.7799,27.9616,341980.0
2020-12-03 10:45:00,30.78,30.93,30.76,30.92,392773.0,27.9616,28.0979,27.9434,28.0888,392773.0
2020-12-03 10:50:00,30.93,31.02,30.86,30.96,591214.0,28.0979,28.1796,28.0343,28.1251,591214.0
2020-12-03 10:55:00,30.96,31.06,30.9,30.96,423439.0,28.1251,28.216,28.0706,28.1251,423439.0
2020-12-03 11:00:00,30.96,31.04,30.95,31.0,520679.0,28.1251,28.1978,28.116,28.1615,520679.0
2020-12-03 11:05:00,30.99,31.09,30.97,31.03,355176.0,28.1524,28.2432,28.1342,28.1887,355176.0
2020-12-03 11:10:00,31.04,31.04,30.86,30.95,443774.0,28.1978,28.1978,28.0343,28.116,443774.0
2020-12-03 11:15:00,30.95,31.06,30.94,31.04,273469.0,28.116,28.216,28.107,28.1978,273469.0
2020-12-03 11:20:00,31.04,31.2,30.99,31.14,378617.0,28.1978,28.3432,28.1524,28.2886,378617.0
2020-12-03 11:25:00,31.14,31.16,31.01,31.03,290950.0,28.2886,28.3068,28.1705,28.1887,290950.0
2020-12-03 11:30:00,31.03,31.03,30.95,31.01,279897.0,28.1887,28.1887,28.116,28.1705,279897.0
2020-12-03 11:35:00,31.01,31.02,30.91,31.01,170580.0,28.1705,28.1796,28.0797,28.1705,170580.0
2020-12-03 11:40:00,31.01,31.06,30.99,31.02,168557.0,28.1705,28.216,28.1524,28.1796,168557.0
2020-12-03 11:45:00,31.02,31.05,30.97,30.97,135775.0,28.1796,28.2069,28.1342,28.1342,135775.0
2020-12-03 11:50:00,30.97,31.01,30.92,30.93,214688.0,28.1342,28.1705,28.0888,28.0979,214688.0
2020-12-03 11:55:00,30.92,30.94,30.85,30.86,262251.0,28.0888,28.107,28.0252,28.0343,262251.0
2020-12-03 12:00:00,30.86,30.86,30.72,30.73,369892.0,28.0343,28.0343,27.9071,27.9162,369892.0
2020-12-03 12:05:00,30.73,30.8,30.72,30.8,229125.0,27.9162,27.9798,27.9071,27.9798,229125.0
2020-12-03 12:10:00,30.8,30.8,30.71,30.78,152642.0,27.9798,27.9798,27.898,27.9616,152642.0
2020-12-03 12:15:00,30.78,30.78,30.74,30.76,122874.0,27.9616,27.9616,27.9253,27.9434,122874.0
2020-12-03 12:20:00,30.76,30.86,30.76,30.84,140288.0,27.9434,28.0343,27.9434,28.0161,140288.0
2020-12-03 12:25:00,30.85,30.88,30.83,30.85,113195.0,28.0252,28.0525,28.007,28.0252,113195.0
2020-12-03 12:30:00,30.86,30.95,30.85,30.95,155641.0,28.0343,28.116,28.0252,28.116,155641.0
2020-12-03 12:35:00,30.94,30.95,30.9,30.92,143664.0,28.107,28.116,28.0706,28.0888,143664.0
2020-12-03 12:40:00,30.92,30.92,30.77,30.78,185311.0,28.0888,28.0888,27.9525,27.9616,185311.0
2020-12-03 12:45:00,30.79,30.79,30.68,30.7,361007.0,27.9707,27.9707,27.8708,27.8889,361007.0
2020-12-03 12:50:00,30.7,30.78,30.69,30.75,153592.0,27.8889,27.9616,27.8799,27.9344,153592.0
2020-12-03 12:55:00,30.75,30.78,30.74,30.76,127201.0,27.9344,27.9616,27.9253,27.9434,127201.0
2020-12-03 13:00:00,30.76,30.77,30.71,30.77,221260.0,27.9434,27.9525,27.898,27.9525,221260.0
2020-12-03 13:05:00,30.77,30.79,30.75,30.76,139309.0,27.9525,27.9707,27.9344,27.9434,139309.0
2020-12-03 13:10:00,30.76,30.78,30.72,30.73,72658.0,27.9434,27.9616,27.9071,27.9162,72658.0
2020-12-03 13:15:00,30.73,30.81,30.72,30.8,140388.0,27.9162,27.9889,27.9071,27.9798,140388.0
2020-12-03 13:20:00,30.79,30.82,30.75,30.82,174071.0,27.9707,27.9979,27.9344,27.9979,174071.0
2020-12-03 13:25:00,30.82,30.82,30.73,30.74,162410.0,27.9979,27.9979,27.9162,27.9253,162410.0
2020-12-03 13:30:00,30.74,30.74,30.59,30.6,436268.0,27.9253,27.9253,27.789,27.7981,436268.0
2020-12-03 13:35:00,30.6,30.62,30.57,30.62,223054.0,27.7981,27.8163,27.7708,27.8163,223054.0
2020-12-03 13:40:00,30.62,30.62,30.57,30.62,179732.0,27.8163,27.8163,27.7708,27.8163,179732.0
2020-12-03 13:45:00,30.62,30.63,30.55,30.61,200501.0,27.8163,27.8253,27.7527,27.8072,200501.0
2020-12-03 13:50:00,30.61,30.65,30.57,30.64,119918.0,27.8072,27.8435,27.7708,27.8344,119918.0
2020-12-03 13:55:00,30.64,30.66,30.6,30.63,136537.0,27.8344,27.8526,27.7981,27.8253,136537.0
2020-12-03 14:00:00,30.63,30.73,30.61,30.7,129461.0,27.8253,27.9162,27.8072,27.8889,129461.0
2020-12-03 14:05:00,30.69,30.72,30.66,30.69,121483.0,27.8799,27.9071,27.8526,27.8799,121483.0
2020-12-03 14:10:00,30.68,30.72,30.67,30.72,134387.0,27.8708,27.9071,27.8617,27.9071,134387.0
2020-12-03 14:15:00,30.71,30.83,30.71,30.82,225578.0,27.898,28.007,27.898,27.9979,225578.0
2020-12-03 14:20:00,30.82,30.88,30.81,30.85,209332.0,27.9979,28.0525,27.9889,28.0252,209332.0
2020-12-03 14:25:00,30.85,30.85,30.8,30.82,121788.0,28.0252,28.0252,27.9798,27.9979,121788.0
2020-12-03 14:30:00,30.82,30.83,30.77,30.81,179333.0,27.9979,28.007,27.9525,27.9889,179333.0
2020-12-03 14:35:00,30.82,30.9,30.81,30.89,129546.0,27.9979,28.0706,27.9889,28.0615,129546.0
2020-12-03 14:40:00,30.89,30.9,30.85,30.89,109589.0,28.0615,28.0706,28.0252,28.0615,109589.0
2020-12-03 14:45:00,30.89,30.92,30.88,30.9,94895.0,28.0615,28.0888,28.0525,28.0706,94895.0
2020-12-03 14:50:00,30.9,30.91,30.84,30.87,124777.0,28.0706,28.0797,28.0161,28.0434,124777.0
2020-12-03 14:55:00,30.87,30.87,30.81,30.83,94452.0,28.0434,28.0434,27.9889,28.007,94452.0
2020-12-03 15:00:00,30.83,30.85,30.78,30.8,195077.0,28.007,28.0252,27.9616,27.9798,195077.0
2020-12-03 15:05:00,30.8,30.84,30.79,30.83,177751.0,27.9798,28.0161,27.9707,28.007,177751.0
2020-12-03 15:10:00,30.83,30.89,30.82,30.88,285203.0,28.007,28.0615,27.9979,28.0525,285203.0
2020-12-03 15:15:00,30.87,30.88,30.82,30.87,203973.0,28.0434,28.0525,27.9979,28.0434,203973.0
2020-12-03 15:20:00,30.87,30.89,30.85,30.88,170201.0,28.0434,28.0615,28.0252,28.0525,170201.0
2020-12-03 15:25:00,30.88,30.89,30.87,30.88,139476.0,28.0525,28.0615,28.0434,28.0525,139476.0
2020-12-03 15:30:00,30.88,30.94,30.87,30.92,230873.0,28.0525,28.107,28.0434,28.0888,230873.0
2020-12-03 15:35:00,30.93,30.94,30.84,30.86,256101.0,28.0979,28.107,28.0161,28.0343,256101.0
2020-12-03 15:40:00,30.85,30.87,30.76,30.86,451153.0,28.0252,28.0434,27.9434,28.0343,451153.0
2020-12-03 15:45:00,30.86,30.9,30.83,30.83,378644.0,28.0343,28.0706,28.007,28.007,378644.0
2020-12-03 15:50:00,30.83,30.86,30.8,30.86,541006.0,28.007,28.0343,27.9798,28.0343,541006.0
2020-12-03 15:55:00,30.86,30.91,30.84,30.9,1235170.0,28.0343,28.0797,28.0161,28.0706,1235170.0
2020-12-04 09:30:00,30.82,30.91,30.68,30.79,418402.0,27.9979,28.0797,27.8708,27.9707,418402.0
2020-12-04 09:35:00,30.79,30.81,30.65,30.79,254250.0,27.9707,27.9889,27.8435,27.9707,254250.0
2020-12-04 09:40:00,30.79,30.84,30.68,30.7,255132.0,27.9707,28.0161,27.8708,27.8889,255132.0
2020-12-04 09:45:00,30.7,30.79,30.68,30.76,166711.0,27.8889,27.9707,27.8708,27.9434,166711.0
2020-12-04 09:50:00,30.75,30.82,30.71,30.78,181329.0,27.9344,27.9979,27.898,27.9616,181329.0
2020-12-04 09:55:00,30.78,30.78,30.69,30.75,230833.0,27.9616,27.9616,27.8799,27.9344,230833.0
2020-12-04 10:00:00,30.75,30.81,30.7,30.72,220965.0,27.9344,27.9889,27.8889,27.9071,220965.0
2020-12-04 10:05:00,30.71,30.79,30.63,30.65,255738.0,27.898,27.9707,27.8253,27.8435,255738.0
2020-12-04 10:10:00,30.65,30.65,30.51,30.58,351956.0,27.8435,27.8435,27.7163,27.7799,351956.0
2020-12-04 10:15:00,30.58,30.58,30.51,30.54,255862.0,27.7799,27.7799,27.7163,27.7436,255862.0
2020-12-04 10:20:00,30.53,30.55,30.48,30.52,353659.0,27.7345,27.7527,27.6891,27.7254,353659.0
2020-12-04 10:25:00,30.53,30.57,30.48,30.57,216316.0,27.7345,27.7708,27.6891,27.7708,216316.0
2020-12-04 10:30:00,30.57,30.58,30.52,30.55,251828.0,27.7708,27.7799,27.7254,27.7527,251828.0
2020-12-04 10:35:00,30.55,30.59,30.49,30.53,235251.0,27.7527,27.789,27.6982,27.7345,235251.0
2020-12-04 10:40:00,30.53,30.56,30.49,30.56,202989.0,27.7345,27.7618,27.6982,27.7618,202989.0
2020-12-04 10:45:00,30.55,30.62,30.55,30.61,186142.0,27.7527,27.8163,27.7527,27.8072,186142.0
2020-12-04 10:50:00,30.61,30.61,30.57,30.6,206737.0,27.8072,27.8072,27.7708,27.7981,206737.0
2020-12-04 10:55:00,30.61,30.63,30.59,30.61,204302.0,27.8072,27.8253,27.789,27.8072,204302.0
2020-12-04 11:00:00,30.62,30.67,30.61,30.62,190694.0,27.8163,27.8617,27.8072,27.8163,190694.0
2020-12-04 11:05:00,30.62,30.63,30.57,30.61,111510.0,27.8163,27.8253,27.7708,27.8072,111510.0
2020-12-04 11:10:00,30.61,30.62,30.55,30.55,149228.0,27.8072,27.8163,27.7527,27.7527,149228.0
2020-12-04 11:15:00,30.55,30.58,30.53,30.56,194268.0,27.7527,27.7799,27.7345,27.7618,194268.0
2020-12-04 11:20:00,30.55,30.59,30.52,30.54,141860.0,27.7527,27.789,27.7254,27.7436,141860.0
2020-12-04 11:25:00,30.54,30.55,30.52,30.53,98517.0,27.7436,27.7527,27.7254,27.7345,98517.0
2020-12-04 11:30:00,30.54,30.6,30.53,30.58,160828.0,27.7436,27.7981,27.7345,27.7799,160828.0
2020-12-04 11:35:00,30.58,30.59,30.54,30.59,79867.0,27.7799,27.789,27.7436,27.789,79867.0
2020-12-04 11:40:00,30.59,30.59,30.55,30.59,115723.0,27.789,27.789,27.7527,27.789,115723.0
2020-12-04 11:45:00,30.59,30.61,30.56,30.6,75864.0,27.789,27.8072,27.7618,27.7981,75864.0
2020-12-04 11:50:00,30.6,30.6,30.56,30.59,90208.0,27.7981,27.7981,27.7618,27.789,90208.0
2020-12-04 11:55:00,30.58,30.59,30.56,30.58,85215.0,27.7799,27.789,27.7618,27.7799,85215.0
2020-12-04 12:00:00,30.57,30.6,30.56,30.58,129377.0,27.7708,27.7981,27.7618,27.7799,129377.0
2020-12-04 12:05:00,30.58,30.61,30.56,30.57,136546.0,27.7799,27.8072,27.7618,27.7708,136546.0
2020-12-04 12:10:00,30.57,30.61,30.56,30.59,116571.0,27.7708,27.8072,27.7618,27.789,116571.0
2020-12-04 12:15:00,30.59,30.59,30.55,30.55,68884.0,27.789,27.789,27.7527,27.7527,68884.0
2020-12-04 12:20:00,30.55,30.58,30.55,30.58,97157.0,27.7527,27.7799,27.7527,27.7799,97157.0
2020-12-04 12:25:00,30.58,30.59,30.55,30.57,114109.0,27.7799,27.789,27.7527,27.7708,114109.0
2020-12-04 12:30:00,30.57,30.58,30.54,30.55,130226.0,27.7708,27.7799,27.7436,27.7527,130226.0
2020-12-04 12:35:00,30.55,30.57,30.55,30.56,34951.0,27.7527,27.7708,27.7527,27.7618,34951.0
2020-12-04 12:40:00,30.57,30.58,30.56,30.58,60513.0,27.7708,27.7799,27.7618,27.7799,60513.0
2020-12-04 12:45:00,30.58,30.62,30.57,30.59,132649.0,27.7799,27.8163,27.7708,27.789,132649.0
2020-12-04 12:50:00,30.59,30.63,30.58,30.63,160265.0,27.789,27.8253,27.7799,27.8253,160265.0
2020-12-04 12:55:00,30.63,30.64,30.61,30.62,94280.0,27.8253,27.8344,27.8072,27.8163,94280.0
2020-12-04 13:00:00,30.63,30.64,30.59,30.6,88028.0,27.8253,27.8344,27.789,27.7981,88028.0
2020-12-04 13:05:00,30.61,30.62,30.58,30.59,70995.0,27.8072,27.8163,27.7799,27.789,70995.0
2020-12-04 13:10:00,30.59,30.6,30.58,30.6,64320.0,27.789,27.7981,27.7799,27.7981,64320.0
2020-12-04 13:15:00,30.6,30.6,30.56,30.58,110262.0,27.7981,27.7981,27.7618,27.7799,110262.0
2020-12-04 13:20:00,30.57,30.59,30.56,30.58,66640.0,27.7708,27.789,27.7618,27.7799,66640.0
2020-12-04 13:25:00,30.58,30.58,30.56,30.58,78442.0,27.7799,27.7799,27.7618,27.7799,78442.0
2020-12-04 13:30:00,30.58,30.58,30.54,30.55,127803.0,27.7799,27.7799,27.7436,27.7527,127803.0
2020-12-04 13:35:00,30.55,30.56,30.54,30.55,116745.0,27.7527,27.7618,27.7436,27.7527,116745.0
2020-12-04 13:40:00,30.54,30.56,30.54,30.56,94909.0,27.7436,27.7618,27.7436,27.7618,94909.0
2020-12-04 13:45:00,30.55,30.56,30.51,30.52,148126.0,27.7527,27.7618,27.7163,27.7254,148126.0
2020-12-04 13:50:00,30.51,30.52,30.48,30.5,412710.0,27.7163,27.7254,27.6891,27.7072,412710.0
2020-12-04 13:55:00,30.5,30.5,30.43,30.5,327740.0,27.7072,27.7072,27.6437,27.7072,327740.0
2020-12-04 14:00:00,30.5,30.51,30.47,30.49,194771.0,27.7072,27.7163,27.68,27.6982,194771.0
2020-12-04 14:05:00,30.49,30.5,30.45,30.48,150144.0,27.6982,27.7072,27.6618,27.6891,150144.0
2020-12-04 14:10:00,30.48,30.49,30.46,30.48,107702.0,27.6891,27.6982,27.6709,27.6891,107702.0
2020-12-04 14:15:00,30.48,30.48,30.46,30.48,129991.0,27.6891,27.6891,27.6709,27.6891,129991.0
2020-12-04 14:20:00,30.48,30.51,30.47,30.49,199785.0,27.6891,27.7163,27.68,27.6982,199785.0
2020-12-04 14:25:00,30.48,30.53,30.48,30.51,244554.0,27.6891,27.7345,27.6891,27.7163,244554.0
2020-12-04 14:30:00,30.51,30.53,30.49,30.51,169371.0,27.7163,27.7345,27.6982,27.7163,169371.0
2020-12-04 14:35:00,30.51,30.54,30.49,30.49,156075.0,27.7163,27.7436,27.6982,27.6982,156075.0
2020-12-04 14:40:00,30.5,30.53,30.48,30.53,125821.0,27.7072,27.7345,27.6891,27.7345,125821.0
2020-12-04 14:45:00,30.54,30.56,30.52,30.55,138099.0,27.7436,27.7618,27.7254,27.7527,138099.0
2020-12-04 14:50:00,30.55,30.58,30.52,30.57,130793.0,27.7527,27.7799,27.7254,27.7708,130793.0
2020-12-04 14:55:00,30.57,30.58,30.54,30.55,97463.0,27.7708,27.7799,27.7436,27.7527,97463.0
2020-12-04 15:00:00,30.55,30.6,30.54,30.55,152017.0,27.7527,27.7981,27.7436,27.7527,152017.0
2020-12-04 15:05:00,30.55,30.57,30.54,30.57,131904.0,27.7527,27.7708,27.7436,27.7708,131904.0
2020-12-04 15:10:00,30.57,30.6,30.55,30.59,172766.0,27.7708,27.7981,27.7527,27.789,172766.0
2020-12-04 15:15:00,30.59,30.59,30.56,30.59,127182.0,27.789,27.789,27.7618,27.789,127182.0
2020-12-04 15:20:00,30.59,30.63,30.57,30.62,228095.0,27.789,27.8253,27.7708,27.8163,228095.0
2020-12-04 15:25:00,30.62,30.62,30.52,30.54,232327.0,27.8163,27.8163,27.7254,27.7436,232327.0
2020-12-04 15:30:00,30.54,30.55,30.5,30.51,238327.0,27.7436,27.7527,27.7072,27.7163,238327.0
2020-12-04 15:35:00,30.51,30.54,30.5,30.52,225039.0,27.7163,27.7436,27.7072,27.7254,225039.0
2020-12-04 15:40:00,30.53,30.56,30.51,30.52,256145.0,27.7345,27.7618,27.7163,27.7254,256145.0
2020-12-04 15:45:00,30.52,30.54,30.48,30.52,391263.0,27.7254,27.7436,27.6891,27.7254,391263.0
2020-12-04 15:50:00,30.52,30.57,30.51,30.57,416591.0,27.7254,27.7708,27.7163,27.7708,416591.0
2020-12-04 15:55:00,30.57,30.58,30.48,30.58,1339700.0,27.7708,27.7799,27.6891,27.7799,1339700.0
2020-12-07 09:30:00,30.59,30.85,30.52,30.78,721206.0,27.789,28.0252,27.7254,27.9616,721206.0
2020-12-07 09:35:00,30.78,30.99,30.77,30.88,570144.0,27.9616,28.1524,27.9525,28.0525,570144.0
2020-12-07 09:40:00,30.88,30.92,30.83,30.87,238992.0,28.0525,28.0888,28.007,28.0434,238992.0
2020-12-07 09:45:00,30.87,30.94,30.87,30.92,196754.0,28.0434,28.107,28.0434,28.0888,196754.0
2020-12-07 09:50:00,30.93,30.99,30.91,30.98,213493.0,28.0979,28.1524,28.0797,28.1433,213493.0
2020-12-07 09:55:00,30.97,31.02,30.94,30.98,245988.0,28.1342,28.1796,28.107,28.1433,245988.0
2020-12-07 10:00:00,30.98,31.02,30.92,30.93,186441.0,28.1433,28.1796,28.0888,28.0979,186441.0
2020-12-07 10:05:00,30.93,31.04,30.93,31.01,185032.0,28.0979,28.1978,28.0979,28.1705,185032.0
2020-12-07 10:10:00,31.01,31.06,30.98,31.01,192302.0,28.1705,28.216,28.1433,28.1705,192302.0
2020-12-07 10:15:00,31.01,31.03,30.96,31.01,124730.0,28.1705,28.1887,28.1251,28.1705,124730.0
2020-12-07 10:20:00,31.01,31.1,31.0,31.05,137593.0,28.1705,28.2523,28.1615,28.2069,137593.0
2020-12-07 10:25:00,31.05,31.14,31.05,31.14,231205.0,28.2069,28.2886,28.2069,28.2886,231205.0
2020-12-07 10:30:00,31.14,31.15,31.12,31.15,154001.0,28.2886,28.2977,28.2705,28.2977,154001.0
2020-12-07 10:35:00,31.15,31.19,31.14,31.15,187907.0,28.2977,28.3341,28.2886,28.2977,187907.0
2020-12-07 10:40:00,31.16,31.16,31.11,31.11,137930.0,28.3068,28.3068,28.2614,28.2614,137930.0
2020-12-07 10:45:00,31.11,31.12,31.09,31.1,90505.0,28.2614,28.2705,28.2432,28.2523,90505.0
2020-12-07 10:50:00,31.09,31.1,31.02,31.04,112856.0,28.2432,28.2523,28.1796,28.1978,112856.0
2020-12-07 10:55:00,31.05,31.12,31.03,31.1,145052.0,28.2069,28.2705,28.1887,28.2523,145052.0
2020-12-07 11:00:00,31.1,31.14,31.09,31.11,105717.0,28.2523,28.2886,28.2432,28.2614,105717.0
2020-12-07 11:05:00,31.12,31.13,31.09,31.11,80555.0,28.2705,28.2796,28.2432,28.2614,80555.0
2020-12-07 11:10:00,31.12,31.12,31.05,31.06,94637.0,28.2705,28.2705,28.2069,28.216,94637.0
2020-12-07 11:15:00,31.06,31.06,30.99,31.02,84519.0,28.216,28.216,28.1524,28.1796,84519.0
2020-12-07 11:20:00,31.01,31.03,30.99,30.99,105853.0,28.1705,28.1887,28.1524,28.1524,105853.0
2020-12-07 11:25:00,30.99,31.01,30.95,30.98,97691.0,28.1524,28.1705,28.116,28.1433,97691.0
2020-12-07 11:30:00,30.98,30.99,30.94,30.95,120248.0,28.1433,28.1524,28.107,28.116,120248.0
2020-12-07 11:35:00,30.95,30.97,30.92,30.95,89455.0,28.116,28.1342,28.0888,28.116,89455.0
2020-12-07 11:40:00,30.94,30.99,30.91,30.95,85990.0,28.107,28.1524,28.0797,28.116,85990.0
2020-12-07 11:45:00,30.96,30.99,30.95,30.99,75682.0,28.1251,28.1524,28.116,28.1524,75682.0
2020-12-07 11:50:00,30.99,31.03,30.97,31.01,182154.0,28.1524,28.1887,28.1342,28.1705,182154.0
2020-12-07 11:55:00,31.0,31.02,30.96,30.99,111940.0,28.1615,28.1796,28.1251,28.1524,111940.0
2020-12-07 12:00:00,30.98,31.05,30.97,31.01,115525.0,28.1433,28.2069,28.1342,28.1705,115525.0
2020-12-07 12:05:00,31.01,31.02,30.98,30.99,76138.0,28.1705,28.1796,28.1433,28.1524,76138.0
2020-12-07 12:10:00,30.99,30.99,30.93,30.93,87507.0,28.1524,28.1524,28.0979,28.0979,87507.0
2020-12-07 12:15:00,30.93,30.94,30.9,30.92,85509.0,28.0979,28.107,28.0706,28.0888,85509.0
2020-12-07 12:20:00,30.92,30.94,30.9,30.94,56423.0,28.0888,28.107,28.0706,28.107,56423.0
2020-12-07 12:25:00,30.94,30.95,30.9,30.93,154930.0,28.107,28.116,28.0706,28.0979,154930.0
2020-12-07 12:30:00,30.93,30.98,30.92,30.96,133197.0,28.0979,28.1433,28.0888,28.1251,133197.0
2020-12-07 12:35:00,30.96,30.97,30.85,30.89,133764.0,28.1251,28.1342,28.0252,28.0615,133764.0
2020-12-07 12:40:00,30.89,30.92,30.88,30.88,98641.0,28.0615,28.0888,28.0525,28.0525,98641.0
2020-12-07 12:45:00,30.89,30.92,30.88,30.91,63792.0,28.0615,28.0888,28.0525,28.0797,63792.0
2020-12-07 12:50:00,30.91,30.91,30.85,30.88,62948.0,28.0797,28.0797,28.0252,28.0525,62948.0
2020-12-07 12:55:00,30.87,30.91,30.85,30.91,91242.0,28.0434,28.0797,28.0252,28.0797,91242.0
2020-12-07 13:00:00,30.9,30.92,30.89,30.91,94454.0,28.0706,28.0888,28.0615,28.0797,94454.0
2020-12-07 13:05:00,30.91,30.91,30.85,30.87,106440.0,28.0797,28.0797,28.0252,28.0434,106440.0
2020-12-07 13:10:00,30.87,30.89,30.85,30.86,71513.0,28.0434,28.0615,28.0252,28.0343,71513.0
2020-12-07 13:15:00,30.86,30.91,30.86,30.9,71273.0,28.0343,28.0797,28.0343,28.0706,71273.0
2020-12-07 13:20:00,30.9,30.91,30.86,30.87,68177.0,28.0706,28.0797,28.0343,28.0434,68177.0
2020-12-07 13:25:00,30.86,30.87,30.83,30.84,74110.0,28.0343,28.0434,28.007,28.0161,74110.0
2020-12-07 13:30:00,30.84,30.89,30.83,30.87,84287.0,28.0161,28.0615,28.007,28.0434,84287.0
2020-12-07 13:35:00,30.88,30.88,30.82,30.88,93170.0,28.0525,28.0525,27.9979,28.0525,93170.0
2020-12-07 13:40:00,30.88,30.89,30.85,30.89,94303.0,28.0525,28.0615,28.0252,28.0615,94303.0
2020-12-07 13:45:00,30.89,30.95,30.88,30.95,108812.0,28.0615,28.116,28.0525,28.116,108812.0
2020-12-07 13:50:00,30.95,30.97,30.92,30.95,128397.0,28.116,28.1342,28.0888,28.116,128397.0
2020-12-07 13:55:00,30.95,30.96,30.92,30.96,93452.0,28.116,28.1251,28.0888,28.1251,93452.0
2020-12-07 14:00:00,30.96,30.96,30.89,30.9,98439.0,28.1251,28.1251,28.0615,28.0706,98439.0
2020-12-07 14:05:00,30.91,30.95,30.9,30.95,57527.0,28.0797,28.116,28.0706,28.116,57527.0
2020-12-07 14:10:00,30.95,30.96,30.9,30.92,115287.0,28.116,28.1251,28.0706,28.0888,115287.0
2020-12-07 14:15:00,30.92,30.94,30.89,30.93,100503.0,28.0888,28.107,28.0615,28.0979,100503.0
2020-12-07 14:20:00,30.93,30.93,30.9,30.93,70849.0,28.0979,28.0979,28.0706,28.0979,70849.0
2020-12-07 14:25:00,30.93,30.97,30.92,30.96,124300.0,28.0979,28.1342,28.0888,28.1251,124300.0
2020-12-07 14:30:00,30.96,31.0,30.95,30.99,95754.0,28.1251,28.1615,28.116,28.1524,95754.0
2020-12-07 14:35:00,30.99,31.0,30.95,30.96,79906.0,28.1524,28.1615,28.116,28.1251,79906.0
2020-12-07 14:40:00,30.97,30.99,30.93,30.96,308588.0,28.1342,28.1524,28.0979,28.1251,308588.0
2020-12-07 14:45:00,30.96,30.96,30.92,30.93,78072.0,28.1251,28.1251,28.0888,28.0979,78072.0
2020-12-07 14:50:00,30.93,30.96,30.91,30.91,107433.0,28.0979,28.1251,28.0797,28.0797,107433.0
2020-12-07 14:55:00,30.91,30.94,30.9,30.92,70769.0,28.0797,28.107,28.0706,28.0888,70769.0
2020-12-07 15:00:00,30.91,30.94,30.89,30.92,122007.0,28.0797,28.107,28.0615,28.0888,122007.0
2020-12-07 15:05:00,30.91,30.93,30.9,30.93,104244.0,28.0797,28.0979,28.0706,28.0979,104244.0
2020-12-07 15:10:00,30.92,30.93,30.88,30.9,128188.0,28.0888,28.0979,28.0525,28.0706,128188.0
2020-12-07 15:15:00,30.9,30.92,30.87,30.88,97328.0,28.0706,28.0888,28.0434,28.0525,97328.0
2020-12-07 15:20:00,30.88,30.91,30.87,30.88,204555.0,28.0525,28.0797,28.0434,28.0525,204555.0
2020-12-07 15:25:00,30.88,30.89,30.85,30.87,170948.0,28.0525,28.0615,28.0252,28.0434,170948.0
2020-12-07 15:30:00,30.87,30.87,30.83,30.85,170715.0,28.0434,28.0434,28.007,28.0252,170715.0
2020-12-07 15:35:00,30.85,30.92,30.84,30.9,338760.0,28.0252,28.0888,28.0161,28.0706,338760.0
2020-12-07 15:40:00,30.89,30.9,30.85,30.86,319412.0,28.0615,28.0706,28.0252,28.0343,319412.0
2020-12-07 15:45:00,30.87,30.88,30.83,30.88,386084.0,28.0434,28.0525,28.007,28.0525,386084.0
2020-12-07 15:50:00,30.88,30.94,30.87,30.92,578067.0,28.0525,28.107,28.0434,28.0888,578067.0
2020-12-07 15:55:00,30.92,30.96,30.91,30.95,1079398.0,28.0888,28.1251,28.0797,28.116,1079398.0
2020-12-08 09:30:00,30.89,31.09,30.88,30.95,356508.0,28.0615,28.2432,28.0525,28.116,356508.0
2020-12-08 09:35:00,30.95,31.05,30.91,31.02,232736.0,28.116,28.2069,28.0797,28.1796,232736.0
2020-12-08 09:40:00,31.02,31.12,30.99,31.1,154397.0,28.1796,28.2705,28.1524,28.2523,154397.0
2020-12-08 09:45:00,31.1,31.11,30.93,30.94,178089.0,28.2523,28.2614,28.0979,28.107,178089.0
2020-12-08 09:50:00,30.95,30.98,30.9,30.98,172563.0,28.116,28.1433,28.0706,28.1433,172563.0
2020-12-08 09:55:00,30.98,31.02,30.97,31.01,125950.0,28.1433,28.1796,28.1342,28.1705,125950.0
2020-12-08 10:00:00,31.01,31.07,30.96,31.06,121569.0,28.1705,28.2251,28.1251,28.216,121569.0
2020-12-08 10:05:00,31.07,31.1,31.01,31.01,197793.0,28.2251,28.2523,28.1705,28.1705,197793.0
2020-12-08 10:10:00,31.02,31.02,30.9,30.92,106736.0,28.1796,28.1796,28.0706,28.0888,106736.0
2020-12-08 10:15:00,30.92,30.97,30.88,30.92,141647.0,28.0888,28.1342,28.0525,28.0888,141647.0
2020-12-08 10:20:00,30.93,30.97,30.9,30.92,73445.0,28.0979,28.1342,28.0706,28.0888,73445.0
2020-12-08 10:25:00,30.91,30.97,30.9,30.95,88361.0,28.0797,28.1342,28.0706,28.116,88361.0
2020-12-08 10:30:00,30.94,30.99,30.9,30.99,95463.0,28.107,28.1524,28.0706,28.1524,95463.0
2020-12-08 10:35:00,30.99,31.01,30.92,30.94,131927.0,28.1524,28.1705,28.0888,28.107,131927.0
2020-12-08 10:40:00,30.93,30.95,30.9,30.95,100673.0,28.0979,28.116,28.0706,28.116,100673.0
2020-12-08 10:45:00,30.95,30.99,30.91,30.93,64071.0,28.116,28.1524,28.0797,28.0979,64071.0
2020-12-08 10:50:00,30.93,30.97,30.92,30.94,68523.0,28.0979,28.1342,28.0888,28.107,68523.0
2020-12-08 10:55:00,30.94,31.02,30.92,31.0,133422.0,28.107,28.1796,28.0888,28.1615,133422.0
2020-12-08 11:00:00,31.0,31.02,30.97,30.99,80200.0,28.1615,28.1796,28.1342,28.1524,80200.0
2020-12-08 11:05:00,30.99,30.99,30.92,30.95,68209.0,28.1524,28.1524,28.0888,28.116,68209.0
2020-12-08 11:10:00,30.95,30.97,30.93,30.97,76128.0,28.116,28.1342,28.0979,28.1342,76128.0
2020-12-08 11:15:00,30.96,30.99,30.94,30.98,108928.0,28.1251,28.1524,28.107,28.1433,108928.0
2020-12-08 11:20:00,30.99,30.99,30.93,30.94,94105.0,28.1524,28.1524,28.0979,28.107,94105.0
2020-12-08 11:25:00,30.95,31.0,30.93,30.96,159212.0,28.116,28.1615,28.0979,28.1251,159212.0
2020-12-08 11:30:00,30.97,31.03,30.96,31.0,105932.0,28.1342,28.1887,28.1251,28.1615,105932.0
2020-12-08 11:35:00,31.0,31.09,31.0,31.07,196569.0,28.1615,28.2432,28.1615,28.2251,196569.0
2020-12-08 11:40:00,31.08,31.08,31.02,31.03,99728.0,28.2341,28.2341,28.1796,28.1887,99728.0
2020-12-08 11:45:00,31.03,31.03,30.98,31.02,191268.0,28.1887,28.1887,28.1433,28.1796,191268.0
2020-12-08 11:50:00,31.02,31.04,30.97,30.98,116705.0,28.1796,28.1978,28.1342,28.1433,116705.0
2020-12-08 11:55:00,30.99,31.01,30.97,30.98,76373.0,28.1524,28.1705,28.1342,28.1433,76373.0
2020-12-08 12:00:00,30.99,31.03,30.97,30.98,41971.0,28.1524,28.1887,28.1342,28.1433,41971.0
2020-12-08 12:05:00,30.98,31.02,30.97,31.02,88717.0,28.1433,28.1796,28.1342,28.1796,88717.0
2020-12-08 12:10:00,31.01,31.07,31.0,31.05,303423.0,28.1705,28.2251,28.1615,28.2069,303423.0
2020-12-08 12:15:00,31.06,31.1,31.04,31.08,181059.0,28.216,28.2523,28.1978,28.2341,181059.0
2020-12-08 12:20:00,31.08,31.08,31.03,31.04,71404.0,28.2341,28.2341,28.1887,28.1978,71404.0
2020-12-08 12:25:00,31.04,31.07,31.03,31.05,33476.0,28.1978,28.2251,28.1887,28.2069,33476.0
2020-12-08 12:30:00,31.05,31.07,31.02,31.03,77480.0,28.2069,28.2251,28.1796,28.1887,77480.0
2020-12-08 12:35:00,31.03,31.05,31.02,31.05,47128.0,28.1887,28.2069,28.1796,28.2069,47128.0
2020-12-08 12:40:00,31.04,31.1,31.04,31.09,100732.0,28.1978,28.2523,28.1978,28.2432,100732.0
2020-12-08 12:45:00,31.09,31.09,31.06,31.07,54664.0,28.2432,28.2432,28.216,28.2251,54664.0
2020-12-08 12:50:00,31.07,31.09,31.04,31.09,167334.0,28.2251,28.2432,28.1978,28.2432,167334.0
2020-12-08 12:55:00,31.09,31.13,31.08,31.12,71351.0,28.2432,28.2796,28.2341,28.2705,71351.0
2020-12-08 13:00:00,31.12,31.14,31.1,31.14,72436.0,28.2705,28.2886,28.2523,28.2886,72436.0
2020-12-08 13:05:00,31.14,31.18,31.13,31.16,117301.0,28.2886,28.325,28.2796,28.3068,117301.0
2020-12-08 13:10:00,31.16,31.17,31.15,31.16,47003.0,28.3068,28.3159,28.2977,28.3068,47003.0
2020-12-08 13:15:00,31.16,31.2,31.14,31.2,140457.0,28.3068,28.3432,28.2886,28.3432,140457.0
2020-12-08 13:20:00,31.2,31.25,31.18,31.2,149323.0,28.3432,28.3886,28.325,28.3432,149323.0
2020-12-08 13:25:00,31.2,31.23,31.18,31.23,76576.0,28.3432,28.3704,28.325,28.3704,76576.0
2020-12-08 13:30:00,31.23,31.24,31.15,31.16,78487.0,28.3704,28.3795,28.2977,28.3068,78487.0
2020-12-08 13:35:00,31.15,31.19,31.15,31.18,87722.0,28.2977,28.3341,28.2977,28.325,87722.0
2020-12-08 13:40:00,31.18,31.22,31.17,31.19,83483.0,28.325,28.3613,28.3159,28.3341,83483.0
2020-12-08 13:45:00,31.19,31.19,31.13,31.14,45484.0,28.3341,28.3341,28.2796,28.2886,45484.0
2020-12-08 13:50:00,31.13,31.16,31.13,31.16,76686.0,28.2796,28.3068,28.2796,28.3068,76686.0
2020-12-08 13:55:00,31.16,31.16,31.08,31.11,576690.0,28.3068,28.3068,28.2341,28.2614,576690.0
2020-12-08 14:00:00,31.11,31.13,31.08,31.13,90445.0,28.2614,28.2796,28.2341,28.2796,90445.0
2020-12-08 14:05:00,31.13,31.14,31.09,31.12,65240.0,28.2796,28.2886,28.2432,28.2705,65240.0
2020-12-08 14:10:00,31.12,31.19,31.11,31.13,95089.0,28.2705,28.3341,28.2614,28.2796,95089.0
2020-12-08 14:15:00,31.14,31.14,31.08,31.09,61447.0,28.2886,28.2886,28.2341,28.2432,61447.0
2020-12-08 14:20:00,31.09,31.11,31.08,31.09,110072.0,28.2432,28.2614,28.2341,28.2432,110072.0
2020-12-08 14:25:00,31.1,31.12,31.08,31.09,98700.0,28.2523,28.2705,28.2341,28.2432,98700.0
2020-12-08 14:30:00,31.09,31.09,31.04,31.08,113419.0,28.2432,28.2432,28.1978,28.2341,113419.0
2020-12-08 14:35:00,31.08,31.12,31.07,31.12,177638.0,28.2341,28.2705,28.2251,28.2705,177638.0
2020-12-08 14:40:00,31.12,31.15,31.11,31.13,88941.0,28.2705,28.2977,28.2614,28.2796,88941.0
2020-12-08 14:45:00,31.13,31.13,31.07,31.08,106828.0,28.2796,28.2796,28.2251,28.2341,106828.0
2020-12-08 14:50:00,31.08,31.09,31.07,31.09,55492.0,28.2341,28.2432,28.2251,28.2432,55492.0
2020-12-08 14:55:00,31.09,31.14,31.08,31.12,119005.0,28.2432,28.2886,28.2341,28.2705,119005.0
2020-12-08 15:00:00,31.12,31.14,31.1,31.1,90897.0,28.2705,28.2886,28.2523,28.2523,90897.0
2020-12-08 15:05:00,31.11,31.15,31.08,31.15,115282.0,28.2614,28.2977,28.2341,28.2977,115282.0
2020-12-08 15:10:00,31.14,31.17,31.13,31.13,153708.0,28.2886,28.3159,28.2796,28.2796,153708.0
2020-12-08 15:15:00,31.14,31.14,31.07,31.08,88343.0,28.2886,28.2886,28.2251,28.2341,88343.0
2020-12-08 15:20:00,31.08,31.15,31.06,31.15,166246.0,28.2341,28.2977,28.216,28.2977,166246.0
2020-12-08 15:25:00,31.15,31.16,31.13,31.16,91959.0,28.2977,28.3068,28.2796,28.3068,91959.0
2020-12-08 15:30:00,31.16,31.18,31.13,31.17,126436.0,28.3068,28.325,28.2796,28.3159,126436.0
2020-12-08 15:35:00,31.17,31.22,31.16,31.2,199272.0,28.3159,28.3613,28.3068,28.3432,199272.0
2020-12-08 15:40:00,31.2,31.21,31.19,31.21,232938.0,28.3432,28.3522,28.3341,28.3522,232938.0
2020-12-08 15:45:00,31.2,31.24,31.2,31.21,173602.0,28.3432,28.3795,28.3432,28.3522,173602.0
2020-12-08 15:50:00,31.21,31.23,31.19,31.2,303820.0,28.3522,28.3704,28.3341,28.3432,303820.0
2020-12-08 15:55:00,31.2,31.31,31.19,31.3,845716.0,28.3432,28.4431,28.3341,28.434,845716.0
2020-12-09 09:30:00,31.34,31.56,31.3,31.4,339868.0,28.4703,28.6702,28.434,28.5248,339868.0
2020-12-09 09:35:00,31.39,31.57,31.39,31.43,166022.0,28.5158,28.6793,28.5158,28.5521,166022.0
2020-12-09 09:40:00,31.43,31.47,31.36,31.43,153601.0,28.5521,28.5884,28.4885,28.5521,153601.0
2020-12-09 09:45:00,31.43,31.46,31.34,31.36,133530.0,28.5521,28.5793,28.4703,28.4885,133530.0
2020-12-09 09:50:00,31.36,31.4,31.24,31.24,93984.0,28.4885,28.5248,28.3795,28.3795,93984.0
2020-12-09 09:55:00,31.25,31.29,31.17,31.17,120556.0,28.3886,28.4249,28.3159,28.3159,120556.0
2020-12-09 10:00:00,31.18,31.3,31.14,31.24,245864.0,28.325,28.434,28.2886,28.3795,245864.0
2020-12-09 10:05:00,31.25,31.32,31.21,31.3,155795.0,28.3886,28.4522,28.3522,28.434,155795.0
2020-12-09 10:10:00,31.3,31.32,31.25,31.28,144120.0,28.434,28.4522,28.3886,28.4158,144120.0
2020-12-09 10:15:00,31.28,31.32,31.24,31.26,91238.0,28.4158,28.4522,28.3795,28.3977,91238.0
2020-12-09 10:20:00,31.26,31.28,31.15,31.22,206453.0,28.3977,28.4158,28.2977,28.3613,206453.0
2020-12-09 10:25:00,31.21,31.24,31.19,31.21,159473.0,28.3522,28.3795,28.3341,28.3522,159473.0
2020-12-09 10:30:00,31.22,31.26,31.18,31.22,208568.0,28.3613,28.3977,28.325,28.3613,208568.0
2020-12-09 10:35:00,31.21,31.22,31.15,31.18,224169.0,28.3522,28.3613,28.2977,28.325,224169.0
2020-12-09 10:40:00,31.18,31.24,31.17,31.24,135067.0,28.325,28.3795,28.3159,28.3795,135067.0
2020-12-09 10:45:00,31.24,31.28,31.17,31.17,128115.0,28.3795,28.4158,28.3159,28.3159,128115.0
2020-12-09 10:50:00,31.18,31.23,31.15,31.21,99557.0,28.325,28.3704,28.2977,28.3522,99557.0
2020-12-09 10:55:00,31.22,31.22,31.15,31.18,70740.0,28.3613,28.3613,28.2977,28.325,70740.0
2020-12-09 11:00:00,31.18,31.18,31.1,31.13,71084.0,28.325,28.325,28.2523,28.2796,71084.0
2020-12-09 11:05:00,31.13,31.19,31.1,31.18,108705.0,28.2796,28.3341,28.2523,28.325,108705.0
2020-12-09 11:10:00,31.19,31.19,31.15,31.19,114869.0,28.3341,28.3341,28.2977,28.3341,114869.0
2020-12-09 11:15:00,31.19,31.2,31.15,31.19,65275.0,28.3341,28.3432,28.2977,28.3341,65275.0
2020-12-09 11:20:00,31.2,31.21,31.17,31.18,106965.0,28.3432,28.3522,28.3159,28.325,106965.0
2020-12-09 11:25:00,31.18,31.23,31.17,31.21,115606.0,28.325,28.3704,28.3159,28.3522,115606.0
2020-12-09 11:30:00,31.22,31.23,31.17,31.18,109711.0,28.3613,28.3704,28.3159,28.325,109711.0
2020-12-09 11:35:00,31.19,31.22,31.18,31.21,45568.0,28.3341,28.3613,28.325,28.3522,45568.0
2020-12-09 11:40:00,31.21,31.23,31.19,31.2,54945.0,28.3522,28.3704,28.3341,28.3432,54945.0
2020-12-09 11:45:00,31.19,31.21,31.12,31.17,384046.0,28.3341,28.3522,28.2705,28.3159,384046.0
2020-12-09 11:50:00,31.16,31.17,31.1,31.13,57925.0,28.3068,28.3159,28.2523,28.2796,57925.0
2020-12-09 11:55:00,31.13,31.13,31.07,31.13,146832.0,28.2796,28.2796,28.2251,28.2796,146832.0
2020-12-09 12:00:00,31.13,31.13,31.08,31.11,123541.0,28.2796,28.2796,28.2341,28.2614,123541.0
2020-12-09 12:05:00,31.1,31.14,31.09,31.12,62124.0,28.2523,28.2886,28.2432,28.2705,62124.0
2020-12-09 12:10:00,31.12,31.13,31.09,31.1,74521.0,28.2705,28.2796,28.2432,28.2523,74521.0
2020-12-09 12:15:00,31.1,31.1,31.02,31.05,240080.0,28.2523,28.2523,28.1796,28.2069,240080.0
2020-12-09 12:20:00,31.05,31.09,31.04,31.08,78083.0,28.2069,28.2432,28.1978,28.2341,78083.0
2020-12-09 12:25:00,31.08,31.1,31.04,31.1,76824.0,28.2341,28.2523,28.1978,28.2523,76824.0
2020-12-09 12:30:00,31.1,31.1,31.04,31.05,84671.0,28.2523,28.2523,28.1978,28.2069,84671.0
2020-12-09 12:35:00,31.05,31.06,31.02,31.06,81599.0,28.2069,28.216,28.1796,28.216,81599.0
2020-12-09 12:40:00,31.06,31.08,31.03,31.06,104634.0,28.216,28.2341,28.1887,28.216,104634.0
2020-12-09 12:45:00,31.07,31.09,31.04,31.07,89964.0,28.2251,28.2432,28.1978,28.2251,89964.0
2020-12-09 12:50:00,31.07,31.08,31.03,31.07,68547.0,28.2251,28.2341,28.1887,28.2251,68547.0
2020-12-09 12:55:00,31.07,31.08,31.03,31.04,68005.0,28.2251,28.2341,28.1887,28.1978,68005.0
2020-12-09 13:00:00,31.03,31.04,31.01,31.02,91107.0,28.1887,28.1978,28.1705,28.1796,91107.0
2020-12-09 13:05:00,31.02,31.04,30.99,31.04,237585.0,28.1796,28.1978,28.1524,28.1978,237585.0
2020-12-09 13:10:00,31.04,31.07,31.03,31.05,62564.0,28.1978,28.2251,28.1887,28.2069,62564.0
2020-12-09 13:15:00,31.05,31.11,31.05,31.11,74452.0,28.2069,28.2614,28.2069,28.2614,74452.0
2020-12-09 13:20:00,31.1,31.12,31.09,31.1,88421.0,28.2523,28.2705,28.2432,28.2523,88421.0
2020-12-09 13:25:00,31.1,31.11,31.08,31.1,65679.0,28.2523,28.2614,28.2341,28.2523,65679.0
2020-12-09 13:30:00,31.11,31.12,31.09,31.1,105130.0,28.2614,28.2705,28.2432,28.2523,105130.0
2020-12-09 13:35:00,31.1,31.12,31.05,31.05,93885.0,28.2523,28.2705,28.2069,28.2069,93885.0
2020-12-09 13:40:00,31.05,31.13,31.05,31.12,83738.0,28.2069,28.2796,28.2069,28.2705,83738.0
2020-12-09 13:45:00,31.12,31.13,31.09,31.1,112878.0,28.2705,28.2796,28.2432,28.2523,112878.0
2020-12-09 13:50:00,31.1,31.13,31.09,31.1,67524.0,28.2523,28.2796,28.2432,28.2523,67524.0
2020-12-09 13:55:00,31.1,31.1,31.05,31.07,114755.0,28.2523,28.2523,28.2069,28.2251,114755.0
2020-12-09 14:00:00,31.07,31.11,31.07,31.08,62399.0,28.2251,28.2614,28.2251,28.2341,62399.0
2020-12-09 14:05:00,31.08,31.1,31.06,31.1,35978.0,28.2341,28.2523,28.216,28.2523,35978.0
2020-12-09 14:10:00,31.1,31.12,31.08,31.1,54291.0,28.2523,28.2705,28.2341,28.2523,54291.0
2020-12-09 14:15:00,31.1,31.12,31.07,31.08,59579.0,28.2523,28.2705,28.2251,28.2341,59579.0
2020-12-09 14:20:00,31.09,31.12,31.06,31.1,52931.0,28.2432,28.2705,28.216,28.2523,52931.0
2020-12-09 14:25:00,31.09,31.12,31.07,31.1,63869.0,28.2432,28.2705,28.2251,28.2523,63869.0
2020-12-09 14:30:00,31.1,31.1,31.08,31.09,64824.0,28.2523,28.2523,28.2341,28.2432,64824.0
2020-12-09 14:35:00,31.1,31.11,31.09,31.1,66596.0,28.2523,28.2614,28.2432,28.2523,66596.0
2020-12-09 14:40:00,31.11,31.13,31.1,31.13,55888.0,28.2614,28.2796,28.2523,28.2796,55888.0
2020-12-09 14:45:00,31.12,31.17,31.12,31.15,84910.0,28.2705,28.3159,28.2705,28.2977,84910.0
2020-12-09 14:50:00,31.14,31.16,31.13,31.16,95080.0,28.2886,28.3068,28.2796,28.3068,95080.0
2020-12-09 14:55:00,31.15,31.17,31.14,31.17,179647.0,28.2977,28.3159,28.2886,28.3159,179647.0
2020-12-09 15:00:00,31.17,31.18,31.15,31.17,51322.0,28.3159,28.325,28.2977,28.3159,51322.0
2020-12-09 15:05:00,31.17,31.2,31.16,31.18,70099.0,28.3159,28.3432,28.3068,28.325,70099.0
2020-12-09 15:10:00,31.18,31.18,31.14,31.15,64421.0,28.325,28.325,28.2886,28.2977,64421.0
2020-12-09 15:15:00,31.15,31.19,31.14,31.19,65609.0,28.2977,28.3341,28.2886,28.3341,65609.0
2020-12-09 15:20:00,31.19,31.24,31.18,31.24,210903.0,28.3341,28.3795,28.325,28.3795,210903.0
2020-12-09 15:25:00,31.23,31.24,31.2,31.23,142299.0,28.3704,28.3795,28.3432,28.3704,142299.0
2020-12-09 15:30:00,31.23,31.27,31.22,31.27,181230.0,28.3704,28.4067,28.3613,28.4067,181230.0
2020-12-09 15:35:00,31.27,31.27,31.19,31.2,82983.0,28.4067,28.4067,28.3341,28.3432,82983.0
2020-12-09 15:40:00,31.19,31.19,31.12,31.14,316085.0,28.3341,28.3341,28.2705,28.2886,316085.0
2020-12-09 15:45:00,31.14,31.22,31.13,31.21,291118.0,28.2886,28.3613,28.2796,28.3522,291118.0
2020-12-09 15:50:00,31.21,31.26,31.19,31.26,394521.0,28.3522,28.3977,28.3341,28.3977,394521.0
2020-12-09 15:55:00,31.25,31.28,31.22,31.22,736689.0,28.3886,28.4158,28.3613,28.3613,736689.0
2020-12-10 09:30:00,31.15,31.32,31.14,31.15,152627.0,28.2977,28.4522,28.2886,28.2977,152627.0
2020-12-10 09:35:00,31.16,31.17,31.05,31.14,150244.0,28.3068,28.3159,28.2069,28.2886,150244.0
2020-12-10 09:40:00,31.13,31.17,31.09,31.1,132795.0,28.2796,28.3159,28.2432,28.2523,132795.0
2020-12-10 09:45:00,31.1,31.13,31.03,31.04,142157.0,28.2523,28.2796,28.1887,28.1978,142157.0
2020-12-10 09:50:00,31.05,31.14,31.04,31.14,348912.0,28.2069,28.2886,28.1978,28.2886,348912.0
2020-12-10 09:55:00,31.13,31.14,31.07,31.14,91127.0,28.2796,28.2886,28.2251,28.2886,91127.0
2020-12-10 10:00:00,31.14,31.17,31.12,31.17,219954.0,28.2886,28.3159,28.2705,28.3159,219954.0
2020-12-10 10:05:00,31.17,31.22,31.06,31.1,139878.0,28.3159,28.3613,28.216,28.2523,139878.0
2020-12-10 10:10:00,31.1,31.14,31.1,31.14,91811.0,28.2523,28.2886,28.2523,28.2886,91811.0
2020-12-10 10:15:00,31.14,31.16,31.11,31.14,59978.0,28.2886,28.3068,28.2614,28.2886,59978.0
2020-12-10 10:20:00,31.13,31.18,31.13,31.15,123982.0,28.2796,28.325,28.2796,28.2977,123982.0
2020-12-10 10:25:00,31.15,31.15,31.05,31.07,190636.0,28.2977,28.2977,28.2069,28.2251,190636.0
2020-12-10 10:30:00,31.07,31.08,31.03,31.05,185012.0,28.2251,28.2341,28.1887,28.2069,185012.0
2020-12-10 10:35:00,31.05,31.05,30.95,30.99,102613.0,28.2069,28.2069,28.116,28.1524,102613.0
2020-12-10 10:40:00,30.99,31.05,30.97,31.03,66960.0,28.1524,28.2069,28.1342,28.1887,66960.0
2020-12-10 10:45:00,31.04,31.07,31.03,31.05,122753.0,28.1978,28.2251,28.1887,28.2069,122753.0
2020-12-10 10:50:00,31.06,31.07,31.04,31.06,68536.0,28.216,28.2251,28.1978,28.216,68536.0
2020-12-10 10:55:00,31.05,31.07,31.04,31.07,65920.0,28.2069,28.2251,28.1978,28.2251,65920.0
2020-12-10 11:00:00,31.08,31.11,31.08,31.1,110570.0,28.2341,28.2614,28.2341,28.2523,110570.0
2020-12-10 11:05:00,31.1,31.11,31.09,31.1,68480.0,28.2523,28.2614,28.2432,28.2523,68480.0
2020-12-10 11:10:00,31.11,31.11,31.04,31.09,87615.0,28.2614,28.2614,28.1978,28.2432,87615.0
2020-12-10 11:15:00,31.09,31.09,31.05,31.08,91930.0,28.2432,28.2432,28.2069,28.2341,91930.0
2020-12-10 11:20:00,31.08,31.11,31.07,31.1,52034.0,28.2341,28.2614,28.2251,28.2523,52034.0
2020-12-10 11:25:00,31.11,31.12,31.09,31.12,36004.0,28.2614,28.2705,28.2432,28.2705,36004.0
2020-12-10 11:30:00,31.12,31.12,31.02,31.02,114835.0,28.2705,28.2705,28.1796,28.1796,114835.0
2020-12-10 11:35:00,31.02,31.09,31.02,31.05,77534.0,28.1796,28.2432,28.1796,28.2069,77534.0
2020-12-10 11:40:00,31.05,31.09,31.05,31.08,33568.0,28.2069,28.2432,28.2069,28.2341,33568.0
2020-12-10 11:45:00,31.09,31.1,31.08,31.09,28098.0,28.2432,28.2523,28.2341,28.2432,28098.0
2020-12-10 11:50:00,31.1,31.13,31.07,31.07,407497.0,28.2523,28.2796,28.2251,28.2251,407497.0
2020-12-10 11:55:00,31.08,31.09,31.06,31.08,36254.0,28.2341,28.2432,28.216,28.2341,36254.0
2020-12-10 12:00:00,31.08,31.11,31.07,31.08,66647.0,28.2341,28.2614,28.2251,28.2341,66647.0
2020-12-10 12:05:00,31.09,31.09,31.05,31.05,70884.0,28.2432,28.2432,28.2069,28.2069,70884.0
2020-12-10 12:10:00,31.05,31.06,31.03,31.05,64240.0,28.2069,28.216,28.1887,28.2069,64240.0
2020-12-10 12:15:00,31.05,31.07,31.04,31.07,36065.0,28.2069,28.2251,28.1978,28.2251,36065.0
2020-12-10 12:20:00,31.07,31.07,31.05,31.07,37803.0,28.2251,28.2251,28.2069,28.2251,37803.0
2020-12-10 12:25:00,31.07,31.07,31.05,31.05,56310.0,28.2251,28.2251,28.2069,28.2069,56310.0
2020-12-10 12:30:00,31.06,31.06,31.02,31.03,88819.0,28.216,28.216,28.1796,28.1887,88819.0
2020-12-10 12:35:00,31.04,31.05,31.01,31.02,65401.0,28.1978,28.2069,28.1705,28.1796,65401.0
2020-12-10 12:40:00,31.02,31.04,31.0,31.04,36771.0,28.1796,28.1978,28.1615,28.1978,36771.0
2020-12-10 12:45:00,31.04,31.07,31.03,31.05,42252.0,28.1978,28.2251,28.1887,28.2069,42252.0
2020-12-10 12:50:00,31.05,31.1,31.05,31.09,86380.0,28.2069,28.2523,28.2069,28.2432,86380.0
2020-12-10 12:55:00,31.08,31.12,31.08,31.1,104444.0,28.2341,28.2705,28.2341,28.2523,104444.0
2020-12-10 13:00:00,31.1,31.12,31.08,31.09,46058.0,28.2523,28.2705,28.2341,28.2432,46058.0
2020-12-10 13:05:00,31.08,31.09,31.06,31.07,33929.0,28.2341,28.2432,28.216,28.2251,33929.0
2020-12-10 13:10:00,31.07,31.1,31.06,31.1,24537.0,28.2251,28.2523,28.216,28.2523,24537.0
2020-12-10 13:15:00,31.1,31.12,31.09,31.11,48493.0,28.2523,28.2705,28.2432,28.2614,48493.0
2020-12-10 13:20:00,31.11,31.13,31.09,31.11,72692.0,28.2614,28.2796,28.2432,28.2614,72692.0
2020-12-10 13:25:00,31.11,31.11,31.09,31.11,24173.0,28.2614,28.2614,28.2432,28.2614,24173.0
2020-12-10 13:30:00,31.11,31.12,31.08,31.09,48656.0,28.2614,28.2705,28.2341,28.2432,48656.0
2020-12-10 13:35:00,31.08,31.1,31.08,31.1,66824.0,28.2341,28.2523,28.2341,28.2523,66824.0
2020-12-10 13:40:00,31.1,31.11,31.08,31.09,36122.0,28.2523,28.2614,28.2341,28.2432,36122.0
2020-12-10 13:45:00,31.08,31.12,31.07,31.12,36624.0,28.2341,28.2705,28.2251,28.2705,36624.0
2020-12-10 13:50:00,31.12,31.13,31.11,31.13,43557.0,28.2705,28.2796,28.2614,28.2796,43557.0
2020-12-10 13:55:00,31.13,31.16,31.12,31.16,59367.0,28.2796,28.3068,28.2705,28.3068,59367.0
2020-12-10 14:00:00,31.15,31.2,31.15,31.18,58220.0,28.2977,28.3432,28.2977,28.325,58220.0
2020-12-10 14:05:00,31.18,31.18,31.15,31.17,37543.0,28.325,28.325,28.2977,28.3159,37543.0
2020-12-10 14:10:00,31.17,31.2,31.15,31.2,52977.0,28.3159,28.3432,28.2977,28.3432,52977.0
2020-12-10 14:15:00,31.2,31.21,31.19,31.2,68379.0,28.3432,28.3522,28.3341,28.3432,68379.0
2020-12-10 14:20:00,31.2,31.2,31.17,31.18,35015.0,28.3432,28.3432,28.3159,28.325,35015.0
2020-12-10 14:25:00,31.18,31.19,31.16,31.17,34409.0,28.325,28.3341,28.3068,28.3159,34409.0
2020-12-10 14:30:00,31.17,31.17,31.15,31.17,40696.0,28.3159,28.3159,28.2977,28.3159,40696.0
2020-12-10 14:35:00,31.17,31.18,31.15,31.16,35300.0,28.3159,28.325,28.2977,28.3068,35300.0
2020-12-10 14:40:00,31.16,31.16,31.11,31.13,71236.0,28.3068,28.3068,28.2614,28.2796,71236.0
2020-12-10 14:45:00,31.13,31.15,31.12,31.15,55214.0,28.2796,28.2977,28.2705,28.2977,55214.0
2020-12-10 14:50:00,31.15,31.16,31.11,31.12,55602.0,28.2977,28.3068,28.2614,28.2705,55602.0
2020-12-10 14:55:00,31.12,31.13,31.1,31.11,66816.0,28.2705,28.2796,28.2523,28.2614,66816.0
2020-12-10 15:00:00,31.12,31.19,31.11,31.16,112558.0,28.2705,28.3341,28.2614,28.3068,112558.0
2020-12-10 15:05:00,31.16,31.16,31.14,31.15,50238.0,28.3068,28.3068,28.2886,28.2977,50238.0
2020-12-10 15:10:00,31.15,31.18,31.14,31.15,106169.0,28.2977,28.325,28.2886,28.2977,106169.0
2020-12-10 15:15:00,31.16,31.18,31.15,31.18,56718.0,28.3068,28.325,28.2977,28.325,56718.0
2020-12-10 15:20:00,31.18,31.2,31.17,31.19,112185.0,28.325,28.3432,28.3159,28.3341,112185.0
2020-12-10 15:25:00,31.2,31.21,31.19,31.21,83892.0,28.3432,28.3522,28.3341,28.3522,83892.0
2020-12-10 15:30:00,31.21,31.23,31.2,31.21,121915.0,28.3522,28.3704,28.3432,28.3522,121915.0
2020-12-10 15:35:00,31.22,31.25,31.21,31.24,294831.0,28.3613,28.3886,28.3522,28.3795,294831.0
2020-12-10 15:40:00,31.24,31.24,31.18,31.21,154285.0,28.3795,28.3795,28.325,28.3522,154285.0
2020-12-10 15:45:00,31.2,31.24,31.2,31.24,163272.0,28.3432,28.3795,28.3432,28.3795,163272.0
2020-12-10 15:50:00,31.24,31.27,31.21,31.25,206707.0,28.3795,28.4067,28.3522,28.3886,206707.0
2020-12-10 15:55:00,31.26,31.27,31.21,31.21,507920.0,28.3977,28.4067,28.3522,28.3522,507920.0
2020-12-11 09:30:00,31.25,31.47,31.2,31.39,271787.0,28.3886,28.5884,28.3432,28.5158,271787.0
2020-12-11 09:35:00,31.4,31.4,31.24,31.25,89205.0,28.5248,28.5248,28.3795,28.3886,89205.0
2020-12-11 09:40:00,31.26,31.27,31.2,31.24,61300.0,28.3977,28.4067,28.3432,28.3795,61300.0
2020-12-11 09:45:00,31.24,31.25,31.19,31.2,80857.0,28.3795,28.3886,28.3341,28.3432,80857.0
2020-12-11 09:50:00,31.2,31.23,31.15,31.22,96433.0,28.3432,28.3704,28.2977,28.3613,96433.0
2020-12-11 09:55:00,31.23,31.25,31.19,31.23,91078.0,28.3704,28.3886,28.3341,28.3704,91078.0
2020-12-11 10:00:00,31.23,31.27,31.22,31.26,122088.0,28.3704,28.4067,28.3613,28.3977,122088.0
2020-12-11 10:05:00,31.26,31.31,31.23,31.26,88687.0,28.3977,28.4431,28.3704,28.3977,88687.0
2020-12-11 10:10:00,31.27,31.3,31.26,31.29,69852.0,28.4067,28.434,28.3977,28.4249,69852.0
2020-12-11 10:15:00,31.29,31.29,31.23,31.24,85606.0,28.4249,28.4249,28.3704,28.3795,85606.0
2020-12-11 10:20:00,31.24,31.26,31.23,31.26,64294.0,28.3795,28.3977,28.3704,28.3977,64294.0
2020-12-11 10:25:00,31.26,31.32,31.25,31.3,70832.0,28.3977,28.4522,28.3886,28.434,70832.0
2020-12-11 10:30:00,31.3,31.32,31.28,31.32,62092.0,28.434,28.4522,28.4158,28.4522,62092.0
2020-12-11 10:35:00,31.31,31.31,31.28,31.3,107973.0,28.4431,28.4431,28.4158,28.434,107973.0
2020-12-11 10:40:00,31.3,31.32,31.28,31.29,62489.0,28.434,28.4522,28.4158,28.4249,62489.0
2020-12-11 10:45:00,31.29,31.32,31.28,31.31,105181.0,28.4249,28.4522,28.4158,28.4431,105181.0
2020-12-11 10:50:00,31.31,31.32,31.28,31.3,83124.0,28.4431,28.4522,28.4158,28.434,83124.0
2020-12-11 10:55:00,31.31,31.33,31.3,31.33,92479.0,28.4431,28.4612,28.434,28.4612,92479.0
2020-12-11 11:00:00,31.33,31.33,31.24,31.28,200867.0,28.4612,28.4612,28.3795,28.4158,200867.0
2020-12-11 11:05:00,31.29,31.29,31.27,31.28,132996.0,28.4249,28.4249,28.4067,28.4158,132996.0
2020-12-11 11:10:00,31.28,31.32,31.26,31.3,183398.0,28.4158,28.4522,28.3977,28.434,183398.0
2020-12-11 11:15:00,31.29,31.3,31.24,31.24,111955.0,28.4249,28.434,28.3795,28.3795,111955.0
2020-12-11 11:20:00,31.25,31.25,31.19,31.2,73938.0,28.3886,28.3886,28.3341,28.3432,73938.0
2020-12-11 11:25:00,31.2,31.22,31.19,31.2,75091.0,28.3432,28.3613,28.3341,28.3432,75091.0
2020-12-11 11:30:00,31.21,31.22,31.19,31.21,92664.0,28.3522,28.3613,28.3341,28.3522,92664.0
2020-12-11 11:35:00,31.21,31.22,31.17,31.18,82722.0,28.3522,28.3613,28.3159,28.325,82722.0
2020-12-11 11:40:00,31.18,31.2,31.17,31.18,71325.0,28.325,28.3432,28.3159,28.325,71325.0
2020-12-11 11:45:00,31.18,31.27,31.17,31.27,41182.0,28.325,28.4067,28.3159,28.4067,41182.0
2020-12-11 11:50:00,31.27,31.28,31.24,31.26,67545.0,28.4067,28.4158,28.3795,28.3977,67545.0
2020-12-11 11:55:00,31.25,31.26,31.22,31.23,47171.0,28.3886,28.3977,28.3613,28.3704,47171.0
2020-12-11 12:00:00,31.22,31.24,31.2,31.2,37549.0,28.3613,28.3795,28.3432,28.3432,37549.0
2020-12-11 12:05:00,31.21,31.22,31.16,31.17,80182.0,28.3522,28.3613,28.3068,28.3159,80182.0
2020-12-11 12:10:00,31.17,31.17,31.15,31.15,46616.0,28.3159,28.3159,28.2977,28.2977,46616.0
2020-12-11 12:15:00,31.15,31.18,31.14,31.17,64112.0,28.2977,28.325,28.2886,28.3159,64112.0
2020-12-11 12:20:00,31.17,31.2,31.15,31.19,72401.0,28.3159,28.3432,28.2977,28.3341,72401.0
2020-12-11 12:25:00,31.2,31.21,31.19,31.2,71469.0,28.3432,28.3522,28.3341,28.3432,71469.0
2020-12-11 12:30:00,31.2,31.21,31.19,31.2,38277.0,28.3432,28.3522,28.3341,28.3432,38277.0
2020-12-11 12:35:00,31.2,31.22,31.19,31.21,66486.0,28.3432,28.3613,28.3341,28.3522,66486.0
2020-12-11 12:40:00,31.21,31.28,31.21,31.27,48022.0,28.3522,28.4158,28.3522,28.4067,48022.0
2020-12-11 12:45:00,31.27,31.29,31.26,31.29,46005.0,28.4067,28.4249,28.3977,28.4249,46005.0
2020-12-11 12:50:00,31.29,31.29,31.24,31.25,36116.0,28.4249,28.4249,28.3795,28.3886,36116.0
2020-12-11 12:55:00,31.25,31.26,31.22,31.23,42855.0,28.3886,28.3977,28.3613,28.3704,42855.0
2020-12-11 13:00:00,31.23,31.26,31.22,31.26,38151.0,28.3704,28.3977,28.3613,28.3977,38151.0
2020-12-11 13:05:00,31.26,31.28,31.25,31.27,54203.0,28.3977,28.4158,28.3886,28.4067,54203.0
2020-12-11 13:10:00,31.27,31.3,31.26,31.29,32634.0,28.4067,28.434,28.3977,28.4249,32634.0
2020-12-11 13:15:00,31.29,31.3,31.28,31.29,35100.0,28.4249,28.434,28.4158,28.4249,35100.0
2020-12-11 13:20:00,31.29,31.35,31.28,31.35,88589.0,28.4249,28.4794,28.4158,28.4794,88589.0
2020-12-11 13:25:00,31.35,31.47,31.32,31.47,305914.0,28.4794,28.5884,28.4522,28.5884,305914.0
2020-12-11 13:30:00,31.46,31.54,31.44,31.51,497220.0,28.5793,28.652,28.5612,28.6248,497220.0
2020-12-11 13:35:00,31.5,31.51,31.46,31.47,95458.0,28.6157,28.6248,28.5793,28.5884,95458.0
2020-12-11 13:40:00,31.48,31.48,31.42,31.47,89426.0,28.5975,28.5975,28.543,28.5884,89426.0
2020-12-11 13:45:00,31.46,31.48,31.45,31.46,68811.0,28.5793,28.5975,28.5703,28.5793,68811.0
2020-12-11 13:50:00,31.46,31.48,31.45,31.46,78427.0,28.5793,28.5975,28.5703,28.5793,78427.0
2020-12-11 13:55:00,31.46,31.48,31.44,31.48,151376.0,28.5793,28.5975,28.5612,28.5975,151376.0
2020-12-11 14:00:00,31.48,31.48,31.43,31.48,104333.0,28.5975,28.5975,28.5521,28.5975,104333.0
2020-12-11 14:05:00,31.47,31.49,31.46,31.48,33360.0,28.5884,28.6066,28.5793,28.5975,33360.0
2020-12-11 14:10:00,31.48,31.49,31.44,31.46,52901.0,28.5975,28.6066,28.5612,28.5793,52901.0
2020-12-11 14:15:00,31.46,31.47,31.39,31.4,51886.0,28.5793,28.5884,28.5158,28.5248,51886.0
2020-12-11 14:20:00,31.4,31.44,31.39,31.42,58148.0,28.5248,28.5612,28.5158,28.543,58148.0
2020-12-11 14:25:00,31.42,31.43,31.41,31.43,38221.0,28.543,28.5521,28.5339,28.5521,38221.0
2020-12-11 14:30:00,31.43,31.44,31.4,31.42,68476.0,28.5521,28.5612,28.5248,28.543,68476.0
2020-12-11 14:35:00,31.42,31.43,31.4,31.43,31034.0,28.543,28.5521,28.5248,28.5521,31034.0
2020-12-11 14:40:00,31.43,31.43,31.39,31.4,48261.0,28.5521,28.5521,28.5158,28.5248,48261.0
2020-12-11 14:45:00,31.4,31.42,31.39,31.41,40704.0,28.5248,28.543,28.5158,28.5339,40704.0
2020-12-11 14:50:00,31.41,31.41,31.36,31.39,44118.0,28.5339,28.5339,28.4885,28.5158,44118.0
2020-12-11 14:55:00,31.39,31.4,31.35,31.36,51015.0,28.5158,28.5248,28.4794,28.4885,51015.0
2020-12-11 15:00:00,31.36,31.37,31.35,31.37,38634.0,28.4885,28.4976,28.4794,28.4976,38634.0
2020-12-11 15:05:00,31.37,31.39,31.35,31.38,47079.0,28.4976,28.5158,28.4794,28.5067,47079.0
2020-12-11 15:10:00,31.38,31.41,31.37,31.41,47921.0,28.5067,28.5339,28.4976,28.5339,47921.0
2020-12-11 15:15:00,31.41,31.46,31.4,31.44,85818.0,28.5339,28.5793,28.5248,28.5612,85818.0
2020-12-11 15:20:00,31.44,31.46,31.42,31.42,46438.0,28.5612,28.5793,28.543,28.543,46438.0
2020-12-11 15:25:00,31.43,31.44,31.4,31.42,62304.0,28.5521,28.5612,28.5248,28.543,62304.0
2020-12-11 15:30:00,31.42,31.5,31.41,31.48,125526.0,28.543,28.6157,28.5339,28.5975,125526.0
2020-12-11 15:35:00,31.48,31.5,31.47,31.49,75549.0,28.5975,28.6157,28.5884,28.6066,75549.0
2020-12-11 15:40:00,31.48,31.5,31.47,31.48,128430.0,28.5975,28.6157,28.5884,28.5975,128430.0
2020-12-11 15:45:00,31.47,31.49,31.41,31.42,147895.0,28.5884,28.6066,28.5339,28.543,147895.0
2020-12-11 15:50:00,31.41,31.43,31.37,31.4,124592.0,28.5339,28.5521,28.4976,28.5248,124592.0
2020-12-11 15:55:00,31.4,31.41,31.34,31.34,624202.0,28.5248,28.5339,28.4703,28.4703,624202.0
2020-12-14 09:30:00,31.32,31.47,31.31,31.46,297185.0,28.4522,28.5884,28.4431,28.5793,297185.0
2020-12-14 09:35:00,31.46,31.49,31.39,31.42,110864.0,28.5793,28.6066,28.5158,28.543,110864.0
2020-12-14 09:40:00,31.43,31.46,31.32,31.36,120311.0,28.5521,28.5793,28.4522,28.4885,120311.0
2020-12-14 09:45:00,31.35,31.36,31.29,31.31,83185.0,28.4794,28.4885,28.4249,28.4431,83185.0
2020-12-14 09:50:00,31.31,31.37,31.3,31.37,67515.0,28.4431,28.4976,28.434,28.4976,67515.0
2020-12-14 09:55:00,31.36,31.42,31.32,31.35,82376.0,28.4885,28.543,28.4522,28.4794,82376.0
2020-12-14 10:00:00,31.34,31.39,31.32,31.38,119505.0,28.4703,28.5158,28.4522,28.5067,119505.0
2020-12-14 10:05:00,31.38,31.45,31.36,31.38,195060.0,28.5067,28.5703,28.4885,28.5067,195060.0
2020-12-14 10:10:00,31.38,31.38,31.3,31.31,77173.0,28.5067,28.5067,28.434,28.4431,77173.0
2020-12-14 10:15:00,31.31,31.32,31.27,31.31,83286.0,28.4431,28.4522,28.4067,28.4431,83286.0
2020-12-14 10:20:00,31.31,31.38,31.29,31.38,84113.0,28.4431,28.5067,28.4249,28.5067,84113.0
2020-12-14 10:25:00,31.38,31.39,31.35,31.38,67880.0,28.5067,28.5158,28.4794,28.5067,67880.0
2020-12-14 10:30:00,31.38,31.47,31.37,31.43,111516.0,28.5067,28.5884,28.4976,28.5521,111516.0
2020-12-14 10:35:00,31.44,31.46,31.42,31.44,52383.0,28.5612,28.5793,28.543,28.5612,52383.0
2020-12-14 10:40:00,31.44,31.45,31.41,31.43,35952.0,28.5612,28.5703,28.5339,28.5521,35952.0
2020-12-14 10:45:00,31.44,31.45,31.41,31.44,54441.0,28.5612,28.5703,28.5339,28.5612,54441.0
2020-12-14 10:50:00,31.44,31.46,31.43,31.46,59317.0,28.5612,28.5793,28.5521,28.5793,59317.0
2020-12-14 10:55:00,31.46,31.48,31.43,31.44,62451.0,28.5793,28.5975,28.5521,28.5612,62451.0
2020-12-14 11:00:00,31.44,31.5,31.43,31.49,49876.0,28.5612,28.6157,28.5521,28.6066,49876.0
2020-12-14 11:05:00,31.49,31.53,31.46,31.5,91092.0,28.6066,28.6429,28.5793,28.6157,91092.0
2020-12-14 11:10:00,31.5,31.52,31.47,31.5,62445.0,28.6157,28.6339,28.5884,28.6157,62445.0
2020-12-14 11:15:00,31.5,31.5,31.47,31.47,63687.0,28.6157,28.6157,28.5884,28.5884,63687.0
2020-12-14 11:20:00,31.47,31.48,31.45,31.46,38148.0,28.5884,28.5975,28.5703,28.5793,38148.0
2020-12-14 11:25:00,31.46,31.53,31.45,31.53,85368.0,28.5793,28.6429,28.5703,28.6429,85368.0
2020-12-14 11:30:00,31.52,31.55,31.48,31.55,109067.0,28.6339,28.6611,28.5975,28.6611,109067.0
2020-12-14 11:35:00,31.55,31.59,31.51,31.52,126593.0,28.6611,28.6974,28.6248,28.6339,126593.0
2020-12-14 11:40:00,31.52,31.52,31.5,31.51,47332.0,28.6339,28.6339,28.6157,28.6248,47332.0
2020-12-14 11:45:00,31.51,31.51,31.46,31.46,39094.0,28.6248,28.6248,28.5793,28.5793,39094.0
2020-12-14 11:50:00,31.47,31.47,31.43,31.45,73419.0,28.5884,28.5884,28.5521,28.5703,73419.0
2020-12-14 11:55:00,31.45,31.54,31.44,31.54,83854.0,28.5703,28.652,28.5612,28.652,83854.0
2020-12-14 12:00:00,31.54,31.54,31.52,31.54,39600.0,28.652,28.652,28.6339,28.652,39600.0
2020-12-14 12:05:00,31.54,31.55,31.52,31.55,33860.0,28.652,28.6611,28.6339,28.6611,33860.0
2020-12-14 12:10:00,31.55,31.57,31.54,31.56,31839.0,28.6611,28.6793,28.652,28.6702,31839.0
2020-12-14 12:15:00,31.56,31.57,31.54,31.56,41237.0,28.6702,28.6793,28.652,28.6702,41237.0
2020-12-14 12:20:00,31.56,31.57,31.54,31.57,30184.0,28.6702,28.6793,28.652,28.6793,30184.0
2020-12-14 12:25:00,31.57,31.57,31.51,31.53,46630.0,28.6793,28.6793,28.6248,28.6429,46630.0
2020-12-14 12:30:00,31.53,31.54,31.52,31.53,30235.0,28.6429,28.652,28.6339,28.6429,30235.0
2020-12-14 12:35:00,31.53,31.54,31.51,31.53,42811.0,28.6429,28.652,28.6248,28.6429,42811.0
2020-12-14 12:40:00,31.53,31.54,31.51,31.52,44052.0,28.6429,28.652,28.6248,28.6339,44052.0
2020-12-14 12:45:00,31.51,31.52,31.47,31.49,45029.0,28.6248,28.6339,28.5884,28.6066,45029.0
2020-12-14 12:50:00,31.49,31.5,31.46,31.47,40537.0,28.6066,28.6157,28.5793,28.5884,40537.0
2020-12-14 12:55:00,31.47,31.47,31.44,31.45,42755.0,28.5884,28.5884,28.5612,28.5703,42755.0
2020-12-14 13:00:00,31.45,31.47,31.44,31.46,21024.0,28.5703,28.5884,28.5612,28.5793,21024.0
2020-12-14 13:05:00,31.46,31.47,31.4,31.45,124336.0,28.5793,28.5884,28.5248,28.5703,124336.0
2020-12-14 13:10:00,31.44,31.45,31.42,31.45,31508.0,28.5612,28.5703,28.543,28.5703,31508.0
2020-12-14 13:15:00,31.45,31.47,31.44,31.46,26766.0,28.5703,28.5884,28.5612,28.5793,26766.0
2020-12-14 13:20:00,31.46,31.46,31.43,31.46,16479.0,28.5793,28.5793,28.5521,28.5793,16479.0
2020-12-14 13:25:00,31.46,31.47,31.44,31.45,39246.0,28.5793,28.5884,28.5612,28.5703,39246.0
2020-12-14 13:30:00,31.45,31.48,31.44,31.48,25941.0,28.5703,28.5975,28.5612,28.5975,25941.0
2020-12-14 13:35:00,31.48,31.5,31.46,31.46,48553.0,28.5975,28.6157,28.5793,28.5793,48553.0
2020-12-14 13:40:00,31.47,31.48,31.45,31.46,40501.0,28.5884,28.5975,28.5703,28.5793,40501.0
2020-12-14 13:45:00,31.46,31.47,31.43,31.45,35330.0,28.5793,28.5884,28.5521,28.5703,35330.0
2020-12-14 13:50:00,31.44,31.46,31.44,31.45,33133.0,28.5612,28.5793,28.5612,28.5703,33133.0
2020-12-14 13:55:00,31.45,31.47,31.44,31.46,38672.0,28.5703,28.5884,28.5612,28.5793,38672.0
2020-12-14 14:00:00,31.46,31.48,31.43,31.45,86767.0,28.5793,28.5975,28.5521,28.5703,86767.0
2020-12-14 14:05:00,31.45,31.49,31.44,31.48,62232.0,28.5703,28.6066,28.5612,28.5975,62232.0
2020-12-14 14:10:00,31.48,31.48,31.44,31.45,53961.0,28.5975,28.5975,28.5612,28.5703,53961.0
2020-12-14 14:15:00,31.45,31.45,31.39,31.39,85806.0,28.5703,28.5703,28.5158,28.5158,85806.0
2020-12-14 14:20:00,31.39,31.4,31.35,31.37,94244.0,28.5158,28.5248,28.4794,28.4976,94244.0
2020-12-14 14:25:00,31.36,31.37,31.3,31.32,78613.0,28.4885,28.4976,28.434,28.4522,78613.0
2020-12-14 14:30:00,31.32,31.35,31.31,31.33,44877.0,28.4522,28.4794,28.4431,28.4612,44877.0
2020-12-14 14:35:00,31.33,31.34,31.29,31.3,72264.0,28.4612,28.4703,28.4249,28.434,72264.0
2020-12-14 14:40:00,31.3,31.33,31.29,31.33,56338.0,28.434,28.4612,28.4249,28.4612,56338.0
2020-12-14 14:45:00,31.33,31.36,31.32,31.36,59228.0,28.4612,28.4885,28.4522,28.4885,59228.0
2020-12-14 14:50:00,31.36,31.38,31.35,31.38,34834.0,28.4885,28.5067,28.4794,28.5067,34834.0
2020-12-14 14:55:00,31.38,31.38,31.34,31.34,66507.0,28.5067,28.5067,28.4703,28.4703,66507.0
2020-12-14 15:00:00,31.35,31.35,31.31,31.31,34577.0,28.4794,28.4794,28.4431,28.4431,34577.0
2020-12-14 15:05:00,31.31,31.35,31.29,31.35,93566.0,28.4431,28.4794,28.4249,28.4794,93566.0
2020-12-14 15:10:00,31.35,31.36,31.33,31.34,48713.0,28.4794,28.4885,28.4612,28.4703,48713.0
2020-12-14 15:15:00,31.34,31.34,31.27,31.27,76170.0,28.4703,28.4703,28.4067,28.4067,76170.0
2020-12-14 15:20:00,31.27,31.33,31.27,31.32,69385.0,28.4067,28.4612,28.4067,28.4522,69385.0
2020-12-14 15:25:00,31.32,31.33,31.28,31.28,64742.0,28.4522,28.4612,28.4158,28.4158,64742.0
2020-12-14 15:30:00,31.29,31.35,31.28,31.3,88098.0,28.4249,28.4794,28.4158,28.434,88098.0
2020-12-14 15:35:00,31.3,31.32,31.28,31.3,116905.0,28.434,28.4522,28.4158,28.434,116905.0
2020-12-14 15:40:00,31.3,31.31,31.25,31.27,164968.0,28.434,28.4431,28.3886,28.4067,164968.0
2020-12-14 15:45:00,31.28,31.28,31.24,31.25,223807.0,28.4158,28.4158,28.3795,28.3886,223807.0
2020-12-14 15:50:00,31.25,31.28,31.24,31.28,355526.0,28.3886,28.4158,28.3795,28.4158,355526.0
2020-12-14 15:55:00,31.28,31.4,31.27,31.29,760061.0,28.4158,28.5248,28.4067,28.4249,760061.0
2020-12-15 09:30:00,31.38,31.42,31.18,31.2,170287.0,28.5067,28.543,28.325,28.3432,170287.0
2020-12-15 09:35:00,31.19,31.23,31.15,31.18,97067.0,28.3341,28.3704,28.2977,28.325,97067.0
2020-12-15 09:40:00,31.18,31.23,31.14,31.21,89095.0,28.325,28.3704,28.2886,28.3522,89095.0
2020-12-15 09:45:00,31.22,31.28,31.2,31.26,111907.0,28.3613,28.4158,28.3432,28.3977,111907.0
2020-12-15 09:50:00,31.26,31.3,31.25,31.27,42652.0,28.3977,28.434,28.3886,28.4067,42652.0
2020-12-15 09:55:00,31.28,31.28,31.2,31.22,86259.0,28.4158,28.4158,28.3432,28.3613,86259.0
2020-12-15 10:00:00,31.21,31.27,31.15,31.19,244145.0,28.3522,28.4067,28.2977,28.3341,244145.0
2020-12-15 10:05:00,31.19,31.26,31.18,31.22,72916.0,28.3341,28.3977,28.325,28.3613,72916.0
2020-12-15 10:10:00,31.23,31.32,31.22,31.28,57548.0,28.3704,28.4522,28.3613,28.4158,57548.0
2020-12-15 10:15:00,31.29,31.35,31.28,31.31,58957.0,28.4249,28.4794,28.4158,28.4431,58957.0
2020-12-15 10:20:00,31.31,31.4,31.3,31.37,154484.0,28.4431,28.5248,28.434,28.4976,154484.0
2020-12-15 10:25:00,31.37,31.38,31.31,31.35,57168.0,28.4976,28.5067,28.4431,28.4794,57168.0
2020-12-15 10:30:00,31.36,31.37,31.32,31.34,40440.0,28.4885,28.4976,28.4522,28.4703,40440.0
2020-12-15 10:35:00,31.34,31.37,31.32,31.37,40588.0,28.4703,28.4976,28.4522,28.4976,40588.0
2020-12-15 10:40:00,31.37,31.38,31.3,31.31,57769.0,28.4976,28.5067,28.434,28.4431,57769.0
2020-12-15 10:45:00,31.31,31.31,31.23,31.25,50221.0,28.4431,28.4431,28.3704,28.3886,50221.0
2020-12-15 10:50:00,31.25,31.27,31.17,31.18,203144.0,28.3886,28.4067,28.3159,28.325,203144.0
2020-12-15 10:55:00,31.18,31.18,31.15,31.15,76934.0,28.325,28.325,28.2977,28.2977,76934.0
2020-12-15 11:00:00,31.15,31.16,31.11,31.12,76293.0,28.2977,28.3068,28.2614,28.2705,76293.0
2020-12-15 11:05:00,31.11,31.15,31.09,31.14,95250.0,28.2614,28.2977,28.2432,28.2886,95250.0
2020-12-15 11:10:00,31.14,31.17,31.13,31.16,108520.0,28.2886,28.3159,28.2796,28.3068,108520.0
2020-12-15 11:15:00,31.16,31.21,31.15,31.2,39631.0,28.3068,28.3522,28.2977,28.3432,39631.0
2020-12-15 11:20:00,31.2,31.24,31.2,31.21,50670.0,28.3432,28.3795,28.3432,28.3522,50670.0
2020-12-15 11:25:00,31.21,31.25,31.21,31.21,43048.0,28.3522,28.3886,28.3522,28.3522,43048.0
2020-12-15 11:30:00,31.21,31.24,31.21,31.21,37437.0,28.3522,28.3795,28.3522,28.3522,37437.0
2020-12-15 11:35:00,31.22,31.25,31.2,31.21,55877.0,28.3613,28.3886,28.3432,28.3522,55877.0
2020-12-15 11:40:00,31.22,31.23,31.19,31.22,43767.0,28.3613,28.3704,28.3341,28.3613,43767.0
2020-12-15 11:45:00,31.21,31.26,31.21,31.24,42932.0,28.3522,28.3977,28.3522,28.3795,42932.0
2020-12-15 11:50:00,31.24,31.24,31.21,31.23,38048.0,28.3795,28.3795,28.3522,28.3704,38048.0
2020-12-15 11:55:00,31.23,31.23,31.21,31.23,29877.0,28.3704,28.3704,28.3522,28.3704,29877.0
2020-12-15 12:00:00,31.23,31.23,31.16,31.18,66166.0,28.3704,28.3704,28.3068,28.325,66166.0
2020-12-15 12:05:00,31.18,31.21,31.13,31.15,62052.0,28.325,28.3522,28.2796,28.2977,62052.0
2020-12-15 12:10:00,31.15,31.2,31.15,31.18,48241.0,28.2977,28.3432,28.2977,28.325,48241.0
2020-12-15 12:15:00,31.18,31.22,31.15,31.22,45621.0,28.325,28.3613,28.2977,28.3613,45621.0
2020-12-15 12:20:00,31.21,31.25,31.19,31.24,43256.0,28.3522,28.3886,28.3341,28.3795,43256.0
2020-12-15 12:25:00,31.24,31.24,31.2,31.22,45228.0,28.3795,28.3795,28.3432,28.3613,45228.0
2020-12-15 12:30:00,31.22,31.23,31.17,31.2,191556.0,28.3613,28.3704,28.3159,28.3432,191556.0
2020-12-15 12:35:00,31.2,31.2,31.17,31.19,42940.0,28.3432,28.3432,28.3159,28.3341,42940.0
2020-12-15 12:40:00,31.19,31.22,31.18,31.21,33886.0,28.3341,28.3613,28.325,28.3522,33886.0
2020-12-15 12:45:00,31.21,31.21,31.19,31.2,34914.0,28.3522,28.3522,28.3341,28.3432,34914.0
2020-12-15 12:50:00,31.2,31.23,31.19,31.23,52554.0,28.3432,28.3704,28.3341,28.3704,52554.0
2020-12-15 12:55:00,31.23,31.23,31.22,31.23,49583.0,28.3704,28.3704,28.3613,28.3704,49583.0
2020-12-15 13:00:00,31.22,31.24,31.2,31.2,65314.0,28.3613,28.3795,28.3432,28.3432,65314.0
2020-12-15 13:05:00,31.21,31.25,31.2,31.21,78605.0,28.3522,28.3886,28.3432,28.3522,78605.0
2020-12-15 13:10:00,31.21,31.22,31.2,31.21,29854.0,28.3522,28.3613,28.3432,28.3522,29854.0
2020-12-15 13:15:00,31.21,31.22,31.18,31.21,148904.0,28.3522,28.3613,28.325,28.3522,148904.0
2020-12-15 13:20:00,31.21,31.22,31.18,31.18,40039.0,28.3522,28.3613,28.325,28.325,40039.0
2020-12-15 13:25:00,31.19,31.21,31.18,31.19,180386.0,28.3341,28.3522,28.325,28.3341,180386.0
2020-12-15 13:30:00,31.19,31.22,31.17,31.18,51857.0,28.3341,28.3613,28.3159,28.325,51857.0
2020-12-15 13:35:00,31.18,31.2,31.17,31.18,50714.0,28.325,28.3432,28.3159,28.325,50714.0
2020-12-15 13:40:00,31.18,31.18,31.15,31.17,33137.0,28.325,28.325,28.2977,28.3159,33137.0
2020-12-15 13:45:00,31.17,31.18,31.16,31.17,53510.0,28.3159,28.325,28.3068,28.3159,53510.0
2020-12-15 13:50:00,31.18,31.18,31.13,31.15,88393.0,28.325,28.325,28.2796,28.2977,88393.0
2020-12-15 13:55:00,31.16,31.18,31.15,31.17,75320.0,28.3068,28.325,28.2977,28.3159,75320.0
2020-12-15 14:00:00,31.17,31.18,31.16,31.18,42362.0,28.3159,28.325,28.3068,28.325,42362.0
2020-12-15 14:05:00,31.18,31.19,31.15,31.15,84211.0,28.325,28.3341,28.2977,28.2977,84211.0
2020-12-15 14:10:00,31.15,31.18,31.15,31.18,57184.0,28.2977,28.325,28.2977,28.325,57184.0
2020-12-15 14:15:00,31.18,31.21,31.17,31.2,74359.0,28.325,28.3522,28.3159,28.3432,74359.0
2020-12-15 14:20:00,31.2,31.21,31.18,31.2,69803.0,28.3432,28.3522,28.325,28.3432,69803.0
2020-12-15 14:25:00,31.19,31.23,31.19,31.23,46218.0,28.3341,28.3704,28.3341,28.3704,46218.0
2020-12-15 14:30:00,31.23,31.23,31.2,31.21,68115.0,28.3704,28.3704,28.3432,28.3522,68115.0
2020-12-15 14:35:00,31.21,31.21,31.18,31.19,39370.0,28.3522,28.3522,28.325,28.3341,39370.0
2020-12-15 14:40:00,31.19,31.21,31.17,31.19,112254.0,28.3341,28.3522,28.3159,28.3341,112254.0
2020-12-15 14:45:00,31.19,31.2,31.17,31.18,42650.0,28.3341,28.3432,28.3159,28.325,42650.0
2020-12-15 14:50:00,31.17,31.19,31.16,31.16,54077.0,28.3159,28.3341,28.3068,28.3068,54077.0
2020-12-15 14:55:00,31.16,31.17,31.14,31.16,63623.0,28.3068,28.3159,28.2886,28.3068,63623.0
2020-12-15 15:00:00,31.16,31.18,31.15,31.16,62402.0,28.3068,28.325,28.2977,28.3068,62402.0
2020-12-15 15:05:00,31.16,31.18,31.16,31.18,94368.0,28.3068,28.325,28.3068,28.325,94368.0
2020-12-15 15:10:00,31.18,31.2,31.17,31.2,143230.0,28.325,28.3432,28.3159,28.3432,143230.0
2020-12-15 15:15:00,31.2,31.2,31.17,31.17,75103.0,28.3432,28.3432,28.3159,28.3159,75103.0
2020-12-15 15:20:00,31.17,31.2,31.17,31.2,68573.0,28.3159,28.3432,28.3159,28.3432,68573.0
2020-12-15 15:25:00,31.2,31.2,31.16,31.18,90429.0,28.3432,28.3432,28.3068,28.325,90429.0
2020-12-15 15:30:00,31.18,31.19,31.16,31.18,109085.0,28.325,28.3341,28.3068,28.325,109085.0
2020-12-15 15:35:00,31.18,31.18,31.14,31.16,123872.0,28.325,28.325,28.2886,28.3068,123872.0
2020-12-15 15:40:00,31.16,31.23,31.15,31.23,111324.0,28.3068,28.3704,28.2977,28.3704,111324.0
2020-12-15 15:45:00,31.23,31.24,31.2,31.21,183951.0,28.3704,28.3795,28.3432,28.3522,183951.0
2020-12-15 15:50:00,31.21,31.21,31.11,31.15,348092.0,28.3522,28.3522,28.2614,28.2977,348092.0
2020-12-15 15:55:00,31.14,31.2,31.14,31.19,592735.0,28.2886,28.3432,28.2886,28.3341,592735.0
2020-12-16 09:30:00,31.17,31.32,31.17,31.23,192049.0,28.3159,28.4522,28.3159,28.3704,192049.0
2020-12-16 09:35:00,31.23,31.32,31.22,31.24,136616.0,28.3704,28.4522,28.3613,28.3795,136616.0
2020-12-16 09:40:00,31.23,31.28,31.22,31.26,51220.0,28.3704,28.4158,28.3613,28.3977,51220.0
2020-12-16 09:45:00,31.26,31.27,31.2,31.25,61822.0,28.3977,28.4067,28.3432,28.3886,61822.0
2020-12-16 09:50:00,31.25,31.32,31.24,31.26,47036.0,28.3886,28.4522,28.3795,28.3977,47036.0
2020-12-16 09:55:00,31.26,31.28,31.24,31.26,79778.0,28.3977,28.4158,28.3795,28.3977,79778.0
2020-12-16 10:00:00,31.25,31.32,31.22,31.29,129642.0,28.3886,28.4522,28.3613,28.4249,129642.0
2020-12-16 10:05:00,31.28,31.29,31.2,31.21,143771.0,28.4158,28.4249,28.3432,28.3522,143771.0
2020-12-16 10:10:00,31.21,31.28,31.19,31.26,83240.0,28.3522,28.4158,28.3341,28.3977,83240.0
2020-12-16 10:15:00,31.27,31.3,31.23,31.26,200181.0,28.4067,28.434,28.3704,28.3977,200181.0
2020-12-16 10:20:00,31.25,31.3,31.24,31.27,58574.0,28.3886,28.434,28.3795,28.4067,58574.0
2020-12-16 10:25:00,31.27,31.32,31.24,31.28,95070.0,28.4067,28.4522,28.3795,28.4158,95070.0
2020-12-16 10:30:00,31.29,31.31,31.24,31.26,99090.0,28.4249,28.4431,28.3795,28.3977,99090.0
2020-12-16 10:35:00,31.26,31.3,31.25,31.28,64301.0,28.3977,28.434,28.3886,28.4158,64301.0
2020-12-16 10:40:00,31.28,31.3,31.24,31.27,107514.0,28.4158,28.434,28.3795,28.4067,107514.0
2020-12-16 10:45:00,31.27,31.27,31.17,31.21,157010.0,28.4067,28.4067,28.3159,28.3522,157010.0
2020-12-16 10:50:00,31.22,31.22,31.05,31.05,232563.0,28.3613,28.3613,28.2069,28.2069,232563.0
2020-12-16 10:55:00,31.05,31.11,31.04,31.05,94156.0,28.2069,28.2614,28.1978,28.2069,94156.0
2020-12-16 11:00:00,31.06,31.07,31.01,31.02,134444.0,28.216,28.2251,28.1705,28.1796,134444.0
2020-12-16 11:05:00,31.02,31.04,31.0,31.02,84671.0,28.1796,28.1978,28.1615,28.1796,84671.0
2020-12-16 11:10:00,31.02,31.03,30.96,30.97,111879.0,28.1796,28.1887,28.1251,28.1342,111879.0
2020-12-16 11:15:00,30.98,31.0,30.97,30.99,74634.0,28.1433,28.1615,28.1342,28.1524,74634.0
2020-12-16 11:20:00,30.99,30.99,30.96,30.96,79317.0,28.1524,28.1524,28.1251,28.1251,79317.0
2020-12-16 11:25:00,30.96,31.02,30.95,31.02,112581.0,28.1251,28.1796,28.116,28.1796,112581.0
2020-12-16 11:30:00,31.02,31.05,31.0,31.01,72427.0,28.1796,28.2069,28.1615,28.1705,72427.0
2020-12-16 11:35:00,31.01,31.03,31.0,31.03,73293.0,28.1705,28.1887,28.1615,28.1887,73293.0
2020-12-16 11:40:00,31.03,31.08,31.03,31.07,121234.0,28.1887,28.2341,28.1887,28.2251,121234.0
2020-12-16 11:45:00,31.06,31.07,31.05,31.05,61429.0,28.216,28.2251,28.2069,28.2069,61429.0
2020-12-16 11:50:00,31.05,31.06,31.02,31.03,68617.0,28.2069,28.216,28.1796,28.1887,68617.0
2020-12-16 11:55:00,31.02,31.04,31.0,31.01,110268.0,28.1796,28.1978,28.1615,28.1705,110268.0
2020-12-16 12:00:00,31.02,31.07,31.01,31.07,65103.0,28.1796,28.2251,28.1705,28.2251,65103.0
2020-12-16 12:05:00,31.07,31.07,31.02,31.03,57542.0,28.2251,28.2251,28.1796,28.1887,57542.0
2020-12-16 12:10:00,31.02,31.03,31.0,31.02,48666.0,28.1796,28.1887,28.1615,28.1796,48666.0
2020-12-16 12:15:00,31.02,31.02,30.99,31.01,53826.0,28.1796,28.1796,28.1524,28.1705,53826.0
2020-12-16 12:20:00,31.0,31.0,30.98,31.0,34871.0,28.1615,28.1615,28.1433,28.1615,34871.0
2020-12-16 12:25:00,31.0,31.03,30.99,31.01,65656.0,28.1615,28.1887,28.1524,28.1705,65656.0
2020-12-16 12:30:00,31.01,31.02,31.0,31.02,26266.0,28.1705,28.1796,28.1615,28.1796,26266.0
2020-12-16 12:35:00,31.02,31.03,30.99,31.03,68046.0,28.1796,28.1887,28.1524,28.1887,68046.0
2020-12-16 12:40:00,31.03,31.03,30.99,30.99,63305.0,28.1887,28.1887,28.1524,28.1524,63305.0
2020-12-16 12:45:00,30.99,31.01,30.97,30.98,79016.0,28.1524,28.1705,28.1342,28.1433,79016.0
2020-12-16 12:50:00,30.98,31.0,30.97,31.0,52370.0,28.1433,28.1615,28.1342,28.1615,52370.0
2020-12-16 12:55:00,31.0,31.0,30.97,31.0,49416.0,28.1615,28.1615,28.1342,28.1615,49416.0
2020-12-16 13:00:00,31.0,31.01,30.99,31.01,65349.0,28.1615,28.1705,28.1524,28.1705,65349.0
2020-12-16 13:05:00,31.01,31.01,30.98,31.0,39328.0,28.1705,28.1705,28.1433,28.1615,39328.0
2020-12-16 13:10:00,31.0,31.01,30.99,31.01,24839.0,28.1615,28.1705,28.1524,28.1705,24839.0
2020-12-16 13:15:00,31.0,31.01,30.98,31.0,79404.0,28.1615,28.1705,28.1433,28.1615,79404.0
2020-12-16 13:20:00,31.0,31.0,30.97,30.98,56167.0,28.1615,28.1615,28.1342,28.1433,56167.0
2020-12-16 13:25:00,30.99,31.01,30.97,30.99,58073.0,28.1524,28.1705,28.1342,28.1524,58073.0
2020-12-16 13:30:00,30.99,30.99,30.97,30.97,49270.0,28.1524,28.1524,28.1342,28.1342,49270.0
2020-12-16 13:35:00,30.97,30.98,30.96,30.96,69810.0,28.1342,28.1433,28.1251,28.1251,69810.0
2020-12-16 13:40:00,30.96,30.97,30.9,30.92,192057.0,28.1251,28.1342,28.0706,28.0888,192057.0
2020-12-16 13:45:00,30.93,30.93,30.86,30.88,148469.0,28.0979,28.0979,28.0343,28.0525,148469.0
2020-12-16 13:50:00,30.88,30.89,30.85,30.87,66043.0,28.0525,28.0615,28.0252,28.0434,66043.0
2020-12-16 13:55:00,30.87,30.9,30.86,30.88,70304.0,28.0434,28.0706,28.0343,28.0525,70304.0
2020-12-16 14:00:00,30.88,30.9,30.82,30.85,104684.0,28.0525,28.0706,27.9979,28.0252,104684.0
2020-12-16 14:05:00,30.85,30.92,30.84,30.91,75358.0,28.0252,28.0888,28.0161,28.0797,75358.0
2020-12-16 14:10:00,30.91,30.91,30.85,30.89,51071.0,28.0797,28.0797,28.0252,28.0615,51071.0
2020-12-16 14:15:00,30.89,30.92,30.89,30.92,131385.0,28.0615,28.0888,28.0615,28.0888,131385.0
2020-12-16 14:20:00,30.91,30.92,30.9,30.91,44091.0,28.0797,28.0888,28.0706,28.0797,44091.0
2020-12-16 14:25:00,30.91,30.94,30.88,30.9,101237.0,28.0797,28.107,28.0525,28.0706,101237.0
2020-12-16 14:30:00,30.9,30.91,30.86,30.88,83032.0,28.0706,28.0797,28.0343,28.0525,83032.0
2020-12-16 14:35:00,30.88,30.92,30.87,30.92,66854.0,28.0525,28.0888,28.0434,28.0888,66854.0
2020-12-16 14:40:00,30.92,30.92,30.86,30.88,83558.0,28.0888,28.0888,28.0343,28.0525,83558.0
2020-12-16 14:45:00,30.88,30.97,30.87,30.93,180877.0,28.0525,28.1342,28.0434,28.0979,180877.0
2020-12-16 14:50:00,30.93,30.94,30.91,30.93,63007.0,28.0979,28.107,28.0797,28.0979,63007.0
2020-12-16 14:55:00,30.93,30.94,30.92,30.94,50756.0,28.0979,28.107,28.0888,28.107,50756.0
2020-12-16 15:00:00,30.93,30.94,30.9,30.93,105341.0,28.0979,28.107,28.0706,28.0979,105341.0
2020-12-16 15:05:00,30.93,30.93,30.9,30.92,101164.0,28.0979,28.0979,28.0706,28.0888,101164.0
2020-12-16 15:10:00,30.92,30.93,30.91,30.93,82900.0,28.0888,28.0979,28.0797,28.0979,82900.0
2020-12-16 15:15:00,30.93,30.94,30.91,30.92,155557.0,28.0979,28.107,28.0797,28.0888,155557.0
2020-12-16 15:20:00,30.92,30.99,30.9,30.98,170798.0,28.0888,28.1524,28.0706,28.1433,170798.0
2020-12-16 15:25:00,30.98,31.01,30.96,31.0,158289.0,28.1433,28.1705,28.1251,28.1615,158289.0
2020-12-16 15:30:00,31.0,31.03,30.99,30.99,232455.0,28.1615,28.1887,28.1524,28.1524,232455.0
2020-12-16 15:35:00,31.0,31.01,30.96,30.99,235391.0,28.1615,28.1705,28.1251,28.1524,235391.0
2020-12-16 15:40:00,30.99,31.0,30.96,30.99,155368.0,28.1524,28.1615,28.1251,28.1524,155368.0
2020-12-16 15:45:00,30.99,31.01,30.98,31.0,294449.0,28.1524,28.1705,28.1433,28.1615,294449.0
2020-12-16 15:50:00,31.0,31.0,30.94,30.95,296232.0,28.1615,28.1615,28.107,28.116,296232.0
2020-12-16 15:55:00,30.95,31.0,30.94,30.98,612569.0,28.116,28.1615,28.107,28.1433,612569.0
2020-12-17 09:30:00,31.02,31.09,30.9,31.07,382237.0,28.1796,28.2432,28.0706,28.2251,382237.0
2020-12-17 09:35:00,31.07,31.07,30.95,31.02,189041.0,28.2251,28.2251,28.116,28.1796,189041.0
2020-12-17 09:40:00,31.03,31.04,30.92,30.96,112524.0,28.1887,28.1978,28.0888,28.1251,112524.0
2020-12-17 09:45:00,30.96,30.98,30.92,30.96,77413.0,28.1251,28.1433,28.0888,28.1251,77413.0
2020-12-17 09:50:00,30.96,30.97,30.92,30.95,80811.0,28.1251,28.1342,28.0888,28.116,80811.0
2020-12-17 09:55:00,30.95,30.96,30.91,30.93,61813.0,28.116,28.1251,28.0797,28.0979,61813.0
2020-12-17 10:00:00,30.93,30.95,30.86,30.91,110106.0,28.0979,28.116,28.0343,28.0797,110106.0
2020-12-17 10:05:00,30.91,30.91,30.84,30.88,106077.0,28.0797,28.0797,28.0161,28.0525,106077.0
2020-12-17 10:10:00,30.88,30.92,30.87,30.91,83138.0,28.0525,28.0888,28.0434,28.0797,83138.0
2020-12-17 10:15:00,30.91,30.98,30.88,30.96,189940.0,28.0797,28.1433,28.0525,28.1251,189940.0
2020-12-17 10:20:00,30.96,30.98,30.95,30.98,68189.0,28.1251,28.1433,28.116,28.1433,68189.0
2020-12-17 10:25:00,30.97,31.03,30.96,31.03,219575.0,28.1342,28.1887,28.1251,28.1887,219575.0
2020-12-17 10:30:00,31.02,31.07,31.02,31.06,189231.0,28.1796,28.2251,28.1796,28.216,189231.0
2020-12-17 10:35:00,31.06,31.08,31.04,31.05,109999.0,28.216,28.2341,28.1978,28.2069,109999.0
2020-12-17 10:40:00,31.05,31.06,30.97,30.98,92414.0,28.2069,28.216,28.1342,28.1433,92414.0
2020-12-17 10:45:00,30.97,31.0,30.96,30.97,55601.0,28.1342,28.1615,28.1251,28.1342,55601.0
2020-12-17 10:50:00,30.96,30.97,30.94,30.95,56038.0,28.1251,28.1342,28.107,28.116,56038.0
2020-12-17 10:55:00,30.95,30.96,30.93,30.94,51318.0,28.116,28.1251,28.0979,28.107,51318.0
2020-12-17 11:00:00,30.93,30.94,30.9,30.91,86197.0,28.0979,28.107,28.0706,28.0797,86197.0
2020-12-17 11:05:00,30.91,30.97,30.9,30.95,73081.0,28.0797,28.1342,28.0706,28.116,73081.0
2020-12-17 11:10:00,30.95,30.95,30.9,30.94,70876.0,28.116,28.116,28.0706,28.107,70876.0
2020-12-17 11:15:00,30.94,30.94,30.9,30.91,44254.0,28.107,28.107,28.0706,28.0797,44254.0
2020-12-17 11:20:00,30.92,30.94,30.91,30.94,33803.0,28.0888,28.107,28.0797,28.107,33803.0
2020-12-17 11:25:00,30.94,30.97,30.91,30.94,88817.0,28.107,28.1342,28.0797,28.107,88817.0
2020-12-17 11:30:00,30.94,30.99,30.93,30.99,77108.0,28.107,28.1524,28.0979,28.1524,77108.0
2020-12-17 11:35:00,30.99,31.0,30.95,30.96,72010.0,28.1524,28.1615,28.116,28.1251,72010.0
2020-12-17 11:40:00,30.96,31.01,30.95,31.0,58360.0,28.1251,28.1705,28.116,28.1615,58360.0
2020-12-17 11:45:00,31.0,31.01,30.98,30.99,87221.0,28.1615,28.1705,28.1433,28.1524,87221.0
2020-12-17 11:50:00,30.99,31.03,30.97,31.01,78128.0,28.1524,28.1887,28.1342,28.1705,78128.0
2020-12-17 11:55:00,31.01,31.04,31.0,31.04,109688.0,28.1705,28.1978,28.1615,28.1978,109688.0
2020-12-17 12:00:00,31.04,31.05,30.98,30.99,53375.0,28.1978,28.2069,28.1433,28.1524,53375.0
2020-12-17 12:05:00,30.99,31.02,30.98,31.02,43377.0,28.1524,28.1796,28.1433,28.1796,43377.0
2020-12-17 12:10:00,31.02,31.02,30.99,31.0,75173.0,28.1796,28.1796,28.1524,28.1615,75173.0
2020-12-17 12:15:00,31.01,31.01,30.99,31.0,40936.0,28.1705,28.1705,28.1524,28.1615,40936.0
2020-12-17 12:20:00,31.0,31.01,30.98,30.99,80789.0,28.1615,28.1705,28.1433,28.1524,80789.0
2020-12-17 12:25:00,30.99,31.0,30.96,30.98,64209.0,28.1524,28.1615,28.1251,28.1433,64209.0
2020-12-17 12:30:00,30.98,31.0,30.96,31.0,97754.0,28.1433,28.1615,28.1251,28.1615,97754.0
2020-12-17 12:35:00,31.0,31.0,30.98,30.98,28866.0,28.1615,28.1615,28.1433,28.1433,28866.0
2020-12-17 12:40:00,30.99,30.99,30.97,30.99,27367.0,28.1524,28.1524,28.1342,28.1524,27367.0
2020-12-17 12:45:00,30.99,31.01,30.98,31.0,31195.0,28.1524,28.1705,28.1433,28.1615,31195.0
2020-12-17 12:50:00,31.0,31.0,30.98,31.0,66721.0,28.1615,28.1615,28.1433,28.1615,66721.0
2020-12-17 12:55:00,31.0,31.03,30.99,31.0,94143.0,28.1615,28.1887,28.1524,28.1615,94143.0
2020-12-17 13:00:00,31.0,31.01,30.98,31.0,60073.0,28.1615,28.1705,28.1433,28.1615,60073.0
2020-12-17 13:05:00,30.99,31.01,30.98,30.99,30915.0,28.1524,28.1705,28.1433,28.1524,30915.0
2020-12-17 13:10:00,30.99,31.01,30.97,30.98,50284.0,28.1524,28.1705,28.1342,28.1433,50284.0
2020-12-17 13:15:00,30.98,31.01,30.96,30.99,44104.0,28.1433,28.1705,28.1251,28.1524,44104.0
2020-12-17 13:20:00,30.99,30.99,30.95,30.97,82485.0,28.1524,28.1524,28.116,28.1342,82485.0
2020-12-17 13:25:00,30.96,31.0,30.96,30.98,47486.0,28.1251,28.1615,28.1251,28.1433,47486.0
2020-12-17 13:30:00,30.97,30.98,30.95,30.98,35584.0,28.1342,28.1433,28.116,28.1433,35584.0
2020-12-17 13:35:00,30.97,30.98,30.95,30.95,79048.0,28.1342,28.1433,28.116,28.116,79048.0
2020-12-17 13:40:00,30.95,30.97,30.93,30.96,86342.0,28.116,28.1342,28.0979,28.1251,86342.0
2020-12-17 13:45:00,30.96,30.97,30.94,30.94,47186.0,28.1251,28.1342,28.107,28.107,47186.0
2020-12-17 13:50:00,30.94,30.96,30.92,30.95,63880.0,28.107,28.1251,28.0888,28.116,63880.0
2020-12-17 13:55:00,30.95,30.97,30.94,30.96,60765.0,28.116,28.1342,28.107,28.1251,60765.0
2020-12-17 14:00:00,30.96,30.97,30.94,30.95,81809.0,28.1251,28.1342,28.107,28.116,81809.0
2020-12-17 14:05:00,30.95,30.97,30.94,30.96,42191.0,28.116,28.1342,28.107,28.1251,42191.0
2020-12-17 14:10:00,30.96,30.98,30.95,30.97,39074.0,28.1251,28.1433,28.116,28.1342,39074.0
2020-12-17 14:15:00,30.97,30.98,30.95,30.97,54861.0,28.1342,28.1433,28.116,28.1342,54861.0
2020-12-17 14:20:00,30.96,31.01,30.96,31.0,63350.0,28.1251,28.1705,28.1251,28.1615,63350.0
2020-12-17 14:25:00,31.0,31.0,30.95,30.96,104090.0,28.1615,28.1615,28.116,28.1251,104090.0
2020-12-17 14:30:00,30.96,30.99,30.96,30.97,49890.0,28.1251,28.1524,28.1251,28.1342,49890.0
2020-12-17 14:35:00,30.97,30.98,30.96,30.96,39453.0,28.1342,28.1433,28.1251,28.1251,39453.0
2020-12-17 14:40:00,30.96,30.97,30.95,30.95,44049.0,28.1251,28.1342,28.116,28.116,44049.0
2020-12-17 14:45:00,30.96,30.99,30.95,30.97,58440.0,28.1251,28.1524,28.116,28.1342,58440.0
2020-12-17 14:50:00,30.97,30.98,30.95,30.96,44693.0,28.1342,28.1433,28.116,28.1251,44693.0
2020-12-17 14:55:00,30.96,30.97,30.93,30.96,83098.0,28.1251,28.1342,28.0979,28.1251,83098.0
2020-12-17 15:00:00,30.96,30.98,30.95,30.96,72134.0,28.1251,28.1433,28.116,28.1251,72134.0
2020-12-17 15:05:00,30.96,30.96,30.92,30.92,84748.0,28.1251,28.1251,28.0888,28.0888,84748.0
2020-12-17 15:10:00,30.92,30.95,30.91,30.94,59334.0,28.0888,28.116,28.0797,28.107,59334.0
2020-12-17 15:15:00,30.94,30.94,30.9,30.91,49300.0,28.107,28.107,28.0706,28.0797,49300.0
2020-12-17 15:20:00,30.92,30.92,30.9,30.92,111000.0,28.0888,28.0888,28.0706,28.0888,111000.0
2020-12-17 15:25:00,30.92,30.93,30.9,30.93,128007.0,28.0888,28.0979,28.0706,28.0979,128007.0
2020-12-17 15:30:00,30.93,30.93,30.9,30.92,113130.0,28.0979,28.0979,28.0706,28.0888,113130.0
2020-12-17 15:35:00,30.92,30.94,30.9,30.92,161027.0,28.0888,28.107,28.0706,28.0888,161027.0
2020-12-17 15:40:00,30.92,30.93,30.9,30.91,137202.0,28.0888,28.0979,28.0706,28.0797,137202.0
2020-12-17 15:45:00,30.91,30.93,30.88,30.91,213141.0,28.0797,28.0979,28.0525,28.0797,213141.0
2020-12-17 15:50:00,30.92,30.93,30.88,30.92,278395.0,28.0888,28.0979,28.0525,28.0888,278395.0
2020-12-17 15:55:00,30.92,31.0,30.91,31.0,731843.0,28.0888,28.1615,28.0797,28.1615,731843.0
2020-12-18 09:30:00,30.96,31.08,30.9,31.02,731717.0,28.1251,28.2341,28.0706,28.1796,731717.0
2020-12-18 09:35:00,31.02,31.02,30.98,30.99,65430.0,28.1796,28.1796,28.1433,28.1524,65430.0
2020-12-18 09:40:00,31.0,31.03,30.97,31.02,63505.0,28.1615,28.1887,28.1342,28.1796,63505.0
2020-12-18 09:45:00,31.02,31.05,31.01,31.05,85044.0,28.1796,28.2069,28.1705,28.2069,85044.0
2020-12-18 09:50:00,31.04,31.07,30.99,30.99,76542.0,28.1978,28.2251,28.1524,28.1524,76542.0
2020-12-18 09:55:00,30.99,31.01,30.95,30.99,69721.0,28.1524,28.1705,28.116,28.1524,69721.0
2020-12-18 10:00:00,31.0,31.0,30.88,30.9,200583.0,28.1615,28.1615,28.0525,28.0706,200583.0
2020-12-18 10:05:00,30.91,30.96,30.9,30.95,108632.0,28.0797,28.1251,28.0706,28.116,108632.0
2020-12-18 10:10:00,30.95,30.96,30.9,30.96,72502.0,28.116,28.1251,28.0706,28.1251,72502.0
2020-12-18 10:15:00,30.96,30.97,30.92,30.94,43985.0,28.1251,28.1342,28.0888,28.107,43985.0
2020-12-18 10:20:00,30.94,30.97,30.93,30.94,33909.0,28.107,28.1342,28.0979,28.107,33909.0
2020-12-18 10:25:00,30.94,30.98,30.92,30.95,51433.0,28.107,28.1433,28.0888,28.116,51433.0
2020-12-18 10:30:00,30.95,30.95,30.91,30.92,39154.0,28.116,28.116,28.0797,28.0888,39154.0
2020-12-18 10:35:00,30.92,30.93,30.89,30.92,64482.0,28.0888,28.0979,28.0615,28.0888,64482.0
2020-12-18 10:40:00,30.92,30.94,30.91,30.93,32560.0,28.0888,28.107,28.0797,28.0979,32560.0
2020-12-18 10:45:00,30.93,30.94,30.89,30.92,53275.0,28.0979,28.107,28.0615,28.0888,53275.0
2020-12-18 10:50:00,30.92,30.93,30.89,30.9,36311.0,28.0888,28.0979,28.0615,28.0706,36311.0
2020-12-18 10:55:00,30.91,30.91,30.88,30.88,53128.0,28.0797,28.0797,28.0525,28.0525,53128.0
2020-12-18 11:00:00,30.89,30.9,30.85,30.86,40931.0,28.0615,28.0706,28.0252,28.0343,40931.0
2020-12-18 11:05:00,30.86,30.87,30.84,30.86,58893.0,28.0343,28.0434,28.0161,28.0343,58893.0
2020-12-18 11:10:00,30.86,30.86,30.81,30.82,45359.0,28.0343,28.0343,27.9889,27.9979,45359.0
2020-12-18 11:15:00,30.81,30.84,30.78,30.83,95147.0,27.9889,28.0161,27.9616,28.007,95147.0
2020-12-18 11:20:00,30.83,30.84,30.8,30.81,26157.0,28.007,28.0161,27.9798,27.9889,26157.0
2020-12-18 11:25:00,30.81,30.86,30.81,30.86,31696.0,27.9889,28.0343,27.9889,28.0343,31696.0
2020-12-18 11:30:00,30.86,30.89,30.84,30.89,40107.0,28.0343,28.0615,28.0161,28.0615,40107.0
2020-12-18 11:35:00,30.89,30.91,30.88,30.89,50839.0,28.0615,28.0797,28.0525,28.0615,50839.0
2020-12-18 11:40:00,30.9,30.92,30.88,30.91,31777.0,28.0706,28.0888,28.0525,28.0797,31777.0
2020-12-18 11:45:00,30.91,30.94,30.89,30.93,36809.0,28.0797,28.107,28.0615,28.0979,36809.0
2020-12-18 11:50:00,30.92,30.95,30.91,30.95,33317.0,28.0888,28.116,28.0797,28.116,33317.0
2020-12-18 11:55:00,30.95,30.96,30.93,30.95,69110.0,28.116,28.1251,28.0979,28.116,69110.0
2020-12-18 12:00:00,30.95,30.96,30.93,30.95,28181.0,28.116,28.1251,28.0979,28.116,28181.0
2020-12-18 12:05:00,30.95,30.96,30.92,30.95,34232.0,28.116,28.1251,28.0888,28.116,34232.0
2020-12-18 12:10:00,30.95,30.95,30.92,30.93,21342.0,28.116,28.116,28.0888,28.0979,21342.0
2020-12-18 12:15:00,30.93,30.95,30.92,30.95,21956.0,28.0979,28.116,28.0888,28.116,21956.0
2020-12-18 12:20:00,30.95,30.96,30.94,30.95,35463.0,28.116,28.1251,28.107,28.116,35463.0
2020-12-18 12:25:00,30.94,30.95,30.93,30.94,36406.0,28.107,28.116,28.0979,28.107,36406.0
2020-12-18 12:30:00,30.94,30.96,30.92,30.96,37506.0,28.107,28.1251,28.0888,28.1251,37506.0
2020-12-18 12:35:00,30.96,30.98,30.94,30.96,35927.0,28.1251,28.1433,28.107,28.1251,35927.0
2020-12-18 12:40:00,30.97,30.97,30.94,30.95,29649.0,28.1342,28.1342,28.107,28.116,29649.0
2020-12-18 12:45:00,30.95,30.95,30.93,30.95,29156.0,28.116,28.116,28.0979,28.116,29156.0
2020-12-18 12:50:00,30.95,30.96,30.93,30.94,50128.0,28.116,28.1251,28.0979,28.107,50128.0
2020-12-18 12:55:00,30.93,30.95,30.93,30.95,13642.0,28.0979,28.116,28.0979,28.116,13642.0
2020-12-18 13:00:00,30.95,30.95,30.93,30.94,16802.0,28.116,28.116,28.0979,28.107,16802.0
2020-12-18 13:05:00,30.93,30.95,30.93,30.93,20598.0,28.0979,28.116,28.0979,28.0979,20598.0
2020-12-18 13:10:00,30.94,30.96,30.93,30.95,26382.0,28.107,28.1251,28.0979,28.116,26382.0
2020-12-18 13:15:00,30.95,30.95,30.92,30.93,29537.0,28.116,28.116,28.0888,28.0979,29537.0
2020-12-18 13:20:00,30.94,30.94,30.93,30.93,17303.0,28.107,28.107,28.0979,28.0979,17303.0
2020-12-18 13:25:00,30.94,30.96,30.93,30.96,27382.0,28.107,28.1251,28.0979,28.1251,27382.0
2020-12-18 13:30:00,30.96,30.96,30.93,30.94,55808.0,28.1251,28.1251,28.0979,28.107,55808.0
2020-12-18 13:35:00,30.93,30.94,30.9,30.92,37125.0,28.0979,28.107,28.0706,28.0888,37125.0
2020-12-18 13:40:00,30.92,30.92,30.87,30.87,61711.0,28.0888,28.0888,28.0434,28.0434,61711.0
2020-12-18 13:45:00,30.88,30.9,30.87,30.89,22380.0,28.0525,28.0706,28.0434,28.0615,22380.0
2020-12-18 13:50:00,30.89,30.91,30.87,30.88,58326.0,28.0615,28.0797,28.0434,28.0525,58326.0
2020-12-18 13:55:00,30.88,30.9,30.88,30.89,21637.0,28.0525,28.0706,28.0525,28.0615,21637.0
2020-12-18 14:00:00,30.89,30.89,30.83,30.84,61705.0,28.0615,28.0615,28.007,28.0161,61705.0
2020-12-18 14:05:00,30.84,30.88,30.83,30.84,40386.0,28.0161,28.0525,28.007,28.0161,40386.0
2020-12-18 14:10:00,30.84,30.85,30.81,30.83,41005.0,28.0161,28.0252,27.9889,28.007,41005.0
2020-12-18 14:15:00,30.83,30.83,30.81,30.83,27953.0,28.007,28.007,27.9889,28.007,27953.0
2020-12-18 14:20:00,30.83,30.85,30.81,30.84,69664.0,28.007,28.0252,27.9889,28.0161,69664.0
2020-12-18 14:25:00,30.84,30.85,30.8,30.8,73568.0,28.0161,28.0252,27.9798,27.9798,73568.0
2020-12-18 14:30:00,30.8,30.83,30.8,30.82,43821.0,27.9798,28.007,27.9798,27.9979,43821.0
2020-12-18 14:35:00,30.81,30.85,30.81,30.85,48316.0,27.9889,28.0252,27.9889,28.0252,48316.0
2020-12-18 14:40:00,30.85,30.85,30.8,30.84,98946.0,28.0252,28.0252,27.9798,28.0161,98946.0
2020-12-18 14:45:00,30.83,30.87,30.83,30.87,25260.0,28.007,28.0434,28.007,28.0434,25260.0
2020-12-18 14:50:00,30.86,30.87,30.83,30.84,61388.0,28.0343,28.0434,28.007,28.0161,61388.0
2020-12-18 14:55:00,30.85,30.85,30.82,30.82,61054.0,28.0252,28.0252,27.9979,27.9979,61054.0
2020-12-18 15:00:00,30.83,30.84,30.8,30.81,80998.0,28.007,28.0161,27.9798,27.9889,80998.0
2020-12-18 15:05:00,30.81,30.83,30.8,30.8,42793.0,27.9889,28.007,27.9798,27.9798,42793.0
2020-12-18 15:10:00,30.8,30.82,30.78,30.79,70131.0,27.9798,27.9979,27.9616,27.9707,70131.0
2020-12-18 15:15:00,30.79,30.79,30.75,30.77,89777.0,27.9707,27.9707,27.9344,27.9525,89777.0
2020-12-18 15:20:00,30.77,30.79,30.76,30.78,37350.0,27.9525,27.9707,27.9434,27.9616,37350.0
2020-12-18 15:25:00,30.78,30.79,30.76,30.76,66031.0,27.9616,27.9707,27.9434,27.9434,66031.0
2020-12-18 15:30:00,30.76,30.79,30.75,30.76,110133.0,27.9434,27.9707,27.9344,27.9434,110133.0
2020-12-18 15:35:00,30.75,30.78,30.74,30.77,155989.0,27.9344,27.9616,27.9253,27.9525,155989.0
2020-12-18 15:40:00,30.76,30.82,30.71,30.8,367629.0,27.9434,27.9979,27.898,27.9798,367629.0
2020-12-18 15:45:00,30.8,30.89,30.78,30.83,261163.0,27.9798,28.0615,27.9616,28.007,261163.0
2020-12-18 15:50:00,30.82,30.97,30.82,30.97,556362.0,27.9979,28.1342,27.9979,28.1342,556362.0
2020-12-18 15:55:00,30.97,31.0,30.83,30.86,993466.0,28.1342,28.1615,28.007,28.0343,993466.0
2020-12-21 09:30:00,30.65,30.65,30.42,30.44,445306.0,27.8435,27.8435,27.6346,27.6527,445306.0
2020-12-21 09:35:00,30.43,30.48,30.36,30.45,241788.0,27.6437,27.6891,27.5801,27.6618,241788.0
2020-12-21 09:40:00,30.45,30.46,30.35,30.36,143766.0,27.6618,27.6709,27.571,27.5801,143766.0
2020-12-21 09:45:00,30.37,30.48,30.37,30.41,211166.0,27.5892,27.6891,27.5892,27.6255,211166.0
2020-12-21 09:50:00,30.41,30.49,30.39,30.43,140884.0,27.6255,27.6982,27.6073,27.6437,140884.0
2020-12-21 09:55:00,30.43,30.47,30.42,30.44,122968.0,27.6437,27.68,27.6346,27.6527,122968.0
2020-12-21 10:00:00,30.44,30.51,30.44,30.48,183428.0,27.6527,27.7163,27.6527,27.6891,183428.0
2020-12-21 10:05:00,30.47,30.49,30.43,30.45,89928.0,27.68,27.6982,27.6437,27.6618,89928.0
2020-12-21 10:10:00,30.45,30.57,30.44,30.57,129589.0,27.6618,27.7708,27.6527,27.7708,129589.0
2020-12-21 10:15:00,30.56,30.59,30.51,30.53,100918.0,27.7618,27.789,27.7163,27.7345,100918.0
2020-12-21 10:20:00,30.53,30.54,30.48,30.51,81540.0,27.7345,27.7436,27.6891,27.7163,81540.0
2020-12-21 10:25:00,30.51,30.51,30.46,30.46,53365.0,27.7163,27.7163,27.6709,27.6709,53365.0
2020-12-21 10:30:00,30.46,30.52,30.44,30.5,78799.0,27.6709,27.7254,27.6527,27.7072,78799.0
2020-12-21 10:35:00,30.5,30.51,30.47,30.51,46459.0,27.7072,27.7163,27.68,27.7163,46459.0
2020-12-21 10:40:00,30.51,30.55,30.49,30.54,61216.0,27.7163,27.7527,27.6982,27.7436,61216.0
2020-12-21 10:45:00,30.54,30.57,30.51,30.53,49706.0,27.7436,27.7708,27.7163,27.7345,49706.0
2020-12-21 10:50:00,30.53,30.54,30.49,30.53,61456.0,27.7345,27.7436,27.6982,27.7345,61456.0
2020-12-21 10:55:00,30.52,30.59,30.52,30.57,84059.0,27.7254,27.789,27.7254,27.7708,84059.0
2020-12-21 11:00:00,30.56,30.59,30.54,30.57,56734.0,27.7618,27.789,27.7436,27.7708,56734.0
2020-12-21 11:05:00,30.56,30.58,30.53,30.56,59271.0,27.7618,27.7799,27.7345,27.7618,59271.0
2020-12-21 11:10:00,30.57,30.58,30.55,30.56,44885.0,27.7708,27.7799,27.7527,27.7618,44885.0
2020-12-21 11:15:00,30.57,30.59,30.55,30.56,41931.0,27.7708,27.789,27.7527,27.7618,41931.0
2020-12-21 11:20:00,30.56,30.58,30.55,30.58,47701.0,27.7618,27.7799,27.7527,27.7799,47701.0
2020-12-21 11:25:00,30.58,30.6,30.56,30.59,83840.0,27.7799,27.7981,27.7618,27.789,83840.0
2020-12-21 11:30:00,30.59,30.59,30.54,30.56,35161.0,27.789,27.789,27.7436,27.7618,35161.0
2020-12-21 11:35:00,30.56,30.59,30.55,30.57,46603.0,27.7618,27.789,27.7527,27.7708,46603.0
2020-12-21 11:40:00,30.57,30.57,30.52,30.54,62185.0,27.7708,27.7708,27.7254,27.7436,62185.0
2020-12-21 11:45:00,30.54,30.54,30.5,30.51,45858.0,27.7436,27.7436,27.7072,27.7163,45858.0
2020-12-21 11:50:00,30.51,30.53,30.48,30.48,62772.0,27.7163,27.7345,27.6891,27.6891,62772.0
2020-12-21 11:55:00,30.48,30.51,30.47,30.5,41941.0,27.6891,27.7163,27.68,27.7072,41941.0
2020-12-21 12:00:00,30.49,30.51,30.47,30.51,61579.0,27.6982,27.7163,27.68,27.7163,61579.0
2020-12-21 12:05:00,30.5,30.51,30.48,30.49,33016.0,27.7072,27.7163,27.6891,27.6982,33016.0
2020-12-21 12:10:00,30.49,30.5,30.48,30.5,21406.0,27.6982,27.7072,27.6891,27.7072,21406.0
2020-12-21 12:15:00,30.49,30.56,30.49,30.56,77221.0,27.6982,27.7618,27.6982,27.7618,77221.0
2020-12-21 12:20:00,30.56,30.56,30.49,30.52,22409.0,27.7618,27.7618,27.6982,27.7254,22409.0
2020-12-21 12:25:00,30.52,30.55,30.51,30.55,13925.0,27.7254,27.7527,27.7163,27.7527,13925.0
2020-12-21 12:30:00,30.55,30.58,30.54,30.57,43320.0,27.7527,27.7799,27.7436,27.7708,43320.0
2020-12-21 12:35:00,30.56,30.57,30.54,30.57,28412.0,27.7618,27.7708,27.7436,27.7708,28412.0
2020-12-21 12:40:00,30.56,30.57,30.54,30.55,26338.0,27.7618,27.7708,27.7436,27.7527,26338.0
2020-12-21 12:45:00,30.55,30.56,30.54,30.56,28449.0,27.7527,27.7618,27.7436,27.7618,28449.0
2020-12-21 12:50:00,30.55,30.56,30.54,30.56,39067.0,27.7527,27.7618,27.7436,27.7618,39067.0
2020-12-21 12:55:00,30.55,30.57,30.55,30.57,22810.0,27.7527,27.7708,27.7527,27.7708,22810.0
2020-12-21 13:00:00,30.57,30.59,30.56,30.59,33879.0,27.7708,27.789,27.7618,27.789,33879.0
2020-12-21 13:05:00,30.58,30.6,30.57,30.59,34054.0,27.7799,27.7981,27.7708,27.789,34054.0
2020-12-21 13:10:00,30.59,30.59,30.55,30.55,46203.0,27.789,27.789,27.7527,27.7527,46203.0
2020-12-21 13:15:00,30.56,30.57,30.55,30.56,24702.0,27.7618,27.7708,27.7527,27.7618,24702.0
2020-12-21 13:20:00,30.55,30.57,30.55,30.55,21615.0,27.7527,27.7708,27.7527,27.7527,21615.0
2020-12-21 13:25:00,30.55,30.56,30.54,30.54,42579.0,27.7527,27.7618,27.7436,27.7436,42579.0
2020-12-21 13:30:00,30.55,30.55,30.53,30.55,26216.0,27.7527,27.7527,27.7345,27.7527,26216.0
2020-12-21 13:35:00,30.55,30.56,30.52,30.54,43135.0,27.7527,27.7618,27.7254,27.7436,43135.0
2020-12-21 13:40:00,30.54,30.57,30.53,30.57,26938.0,27.7436,27.7708,27.7345,27.7708,26938.0
2020-12-21 13:45:00,30.56,30.58,30.55,30.58,50025.0,27.7618,27.7799,27.7527,27.7799,50025.0
2020-12-21 13:50:00,30.58,30.58,30.53,30.54,62408.0,27.7799,27.7799,27.7345,27.7436,62408.0
2020-12-21 13:55:00,30.55,30.56,30.51,30.54,85282.0,27.7527,27.7618,27.7163,27.7436,85282.0
2020-12-21 14:00:00,30.54,30.54,30.48,30.49,210524.0,27.7436,27.7436,27.6891,27.6982,210524.0
2020-12-21 14:05:00,30.49,30.49,30.44,30.45,151945.0,27.6982,27.6982,27.6527,27.6618,151945.0
2020-12-21 14:10:00,30.45,30.5,30.44,30.48,68755.0,27.6618,27.7072,27.6527,27.6891,68755.0
2020-12-21 14:15:00,30.47,30.49,30.46,30.49,71971.0,27.68,27.6982,27.6709,27.6982,71971.0
2020-12-21 14:20:00,30.49,30.52,30.46,30.52,75189.0,27.6982,27.7254,27.6709,27.7254,75189.0
2020-12-21 14:25:00,30.52,30.54,30.51,30.54,56632.0,27.7254,27.7436,27.7163,27.7436,56632.0
2020-12-21 14:30:00,30.53,30.57,30.53,30.57,25009.0,27.7345,27.7708,27.7345,27.7708,25009.0
2020-12-21 14:35:00,30.57,30.59,30.56,30.58,74792.0,27.7708,27.789,27.7618,27.7799,74792.0
2020-12-21 14:40:00,30.58,30.63,30.58,30.61,80914.0,27.7799,27.8253,27.7799,27.8072,80914.0
2020-12-21 14:45:00,30.62,30.62,30.61,30.62,21302.0,27.8163,27.8163,27.8072,27.8163,21302.0
2020-12-21 14:50:00,30.62,30.62,30.61,30.62,21551.0,27.8163,27.8163,27.8072,27.8163,21551.0
2020-12-21 14:55:00,30.62,30.63,30.61,30.63,65116.0,27.8163,27.8253,27.8072,27.8253,65116.0
2020-12-21 15:00:00,30.62,30.65,30.61,30.62,67623.0,27.8163,27.8435,27.8072,27.8163,67623.0
2020-12-21 15:05:00,30.62,30.64,30.59,30.61,140969.0,27.8163,27.8344,27.789,27.8072,140969.0
2020-12-21 15:10:00,30.62,30.64,30.6,30.63,70069.0,27.8163,27.8344,27.7981,27.8253,70069.0
2020-12-21 15:15:00,30.62,30.63,30.61,30.62,50218.0,27.8163,27.8253,27.8072,27.8163,50218.0
2020-12-21 15:20:00,30.62,30.63,30.61,30.63,112130.0,27.8163,27.8253,27.8072,27.8253,112130.0
2020-12-21 15:25:00,30.63,30.64,30.62,30.63,43059.0,27.8253,27.8344,27.8163,27.8253,43059.0
2020-12-21 15:30:00,30.62,30.64,30.59,30.59,119630.0,27.8163,27.8344,27.789,27.789,119630.0
2020-12-21 15:35:00,30.59,30.62,30.59,30.62,93329.0,27.789,27.8163,27.789,27.8163,93329.0
2020-12-21 15:40:00,30.62,30.66,30.61,30.65,164190.0,27.8163,27.8526,27.8072,27.8435,164190.0
2020-12-21 15:45:00,30.65,30.71,30.64,30.71,203246.0,27.8435,27.898,27.8344,27.898,203246.0
2020-12-21 15:50:00,30.71,30.75,30.69,30.75,352764.0,27.898,27.9344,27.8799,27.9344,352764.0
2020-12-21 15:55:00,30.75,30.8,30.73,30.8,1292284.0,27.9344,27.9798,27.9162,27.9798,1292284.0
2020-12-22 09:30:00,30.75,30.85,30.73,30.77,277387.0,27.9344,28.0252,27.9162,27.9525,277387.0
2020-12-22 09:35:00,30.77,30.81,30.75,30.75,139274.0,27.9525,27.9889,27.9344,27.9344,139274.0
2020-12-22 09:40:00,30.75,30.79,30.72,30.77,143105.0,27.9344,27.9707,27.9071,27.9525,143105.0
2020-12-22 09:45:00,30.77,30.8,30.73,30.75,130440.0,27.9525,27.9798,27.9162,27.9344,130440.0
2020-12-22 09:50:00,30.75,30.78,30.72,30.76,87963.0,27.9344,27.9616,27.9071,27.9434,87963.0
2020-12-22 09:55:00,30.76,30.76,30.71,30.74,78150.0,27.9434,27.9434,27.898,27.9253,78150.0
2020-12-22 10:00:00,30.74,30.74,30.69,30.69,118657.0,27.9253,27.9253,27.8799,27.8799,118657.0
2020-12-22 10:05:00,30.7,30.71,30.66,30.66,129063.0,27.8889,27.898,27.8526,27.8526,129063.0
2020-12-22 10:10:00,30.67,30.72,30.66,30.7,102130.0,27.8617,27.9071,27.8526,27.8889,102130.0
2020-12-22 10:15:00,30.69,30.76,30.67,30.74,89611.0,27.8799,27.9434,27.8617,27.9253,89611.0
2020-12-22 10:20:00,30.75,30.8,30.73,30.77,73931.0,27.9344,27.9798,27.9162,27.9525,73931.0
2020-12-22 10:25:00,30.78,30.81,30.77,30.8,90779.0,27.9616,27.9889,27.9525,27.9798,90779.0
2020-12-22 10:30:00,30.8,30.81,30.76,30.78,89051.0,27.9798,27.9889,27.9434,27.9616,89051.0
2020-12-22 10:35:00,30.78,30.8,30.77,30.79,40891.0,27.9616,27.9798,27.9525,27.9707,40891.0
2020-12-22 10:40:00,30.79,30.81,30.78,30.79,71852.0,27.9707,27.9889,27.9616,27.9707,71852.0
2020-12-22 10:45:00,30.8,30.84,30.79,30.81,179197.0,27.9798,28.0161,27.9707,27.9889,179197.0
2020-12-22 10:50:00,30.81,30.83,30.79,30.8,107944.0,27.9889,28.007,27.9707,27.9798,107944.0
2020-12-22 10:55:00,30.79,30.82,30.77,30.8,55328.0,27.9707,27.9979,27.9525,27.9798,55328.0
2020-12-22 11:00:00,30.8,30.81,30.72,30.73,47165.0,27.9798,27.9889,27.9071,27.9162,47165.0
2020-12-22 11:05:00,30.73,30.73,30.68,30.71,62076.0,27.9162,27.9162,27.8708,27.898,62076.0
2020-12-22 11:10:00,30.71,30.73,30.67,30.73,46463.0,27.898,27.9162,27.8617,27.9162,46463.0
2020-12-22 11:15:00,30.73,30.8,30.72,30.8,64140.0,27.9162,27.9798,27.9071,27.9798,64140.0
2020-12-22 11:20:00,30.8,30.81,30.77,30.77,76220.0,27.9798,27.9889,27.9525,27.9525,76220.0
2020-12-22 11:25:00,30.77,30.81,30.76,30.76,51450.0,27.9525,27.9889,27.9434,27.9434,51450.0
2020-12-22 11:30:00,30.77,30.83,30.76,30.82,89349.0,27.9525,28.007,27.9434,27.9979,89349.0
2020-12-22 11:35:00,30.83,30.85,30.81,30.83,65669.0,28.007,28.0252,27.9889,28.007,65669.0
2020-12-22 11:40:00,30.83,30.84,30.79,30.81,60287.0,28.007,28.0161,27.9707,27.9889,60287.0
2020-12-22 11:45:00,30.81,30.87,30.81,30.81,329324.0,27.9889,28.0434,27.9889,27.9889,329324.0
2020-12-22 11:50:00,30.81,30.87,30.8,30.87,63634.0,27.9889,28.0434,27.9798,28.0434,63634.0
2020-12-22 11:55:00,30.87,30.88,30.85,30.85,108794.0,28.0434,28.0525,28.0252,28.0252,108794.0
2020-12-22 12:00:00,30.86,30.88,30.82,30.82,132898.0,28.0343,28.0525,27.9979,27.9979,132898.0
2020-12-22 12:05:00,30.82,30.88,30.8,30.86,105584.0,27.9979,28.0525,27.9798,28.0343,105584.0
2020-12-22 12:10:00,30.86,30.89,30.86,30.88,51677.0,28.0343,28.0615,28.0343,28.0525,51677.0
2020-12-22 12:15:00,30.89,30.93,30.88,30.92,104854.0,28.0615,28.0979,28.0525,28.0888,104854.0
2020-12-22 12:20:00,30.92,30.92,30.88,30.89,45515.0,28.0888,28.0888,28.0525,28.0615,45515.0
2020-12-22 12:25:00,30.89,30.89,30.84,30.84,25619.0,28.0615,28.0615,28.0161,28.0161,25619.0
2020-12-22 12:30:00,30.85,30.87,30.83,30.84,69318.0,28.0252,28.0434,28.007,28.0161,69318.0
2020-12-22 12:35:00,30.84,30.85,30.81,30.82,68477.0,28.0161,28.0252,27.9889,27.9979,68477.0
2020-12-22 12:40:00,30.82,30.83,30.8,30.83,32348.0,27.9979,28.007,27.9798,28.007,32348.0
2020-12-22 12:45:00,30.83,30.85,30.8,30.84,71883.0,28.007,28.0252,27.9798,28.0161,71883.0
2020-12-22 12:50:00,30.83,30.86,30.82,30.83,57354.0,28.007,28.0343,27.9979,28.007,57354.0
2020-12-22 12:55:00,30.83,30.84,30.8,30.8,42799.0,28.007,28.0161,27.9798,27.9798,42799.0
2020-12-22 13:00:00,30.81,30.84,30.8,30.8,56414.0,27.9889,28.0161,27.9798,27.9798,56414.0
2020-12-22 13:05:00,30.81,30.86,30.8,30.86,96420.0,27.9889,28.0343,27.9798,28.0343,96420.0
2020-12-22 13:10:00,30.86,30.92,30.86,30.92,150345.0,28.0343,28.0888,28.0343,28.0888,150345.0
2020-12-22 13:15:00,30.92,30.92,30.8,30.8,99782.0,28.0888,28.0888,27.9798,27.9798,99782.0
2020-12-22 13:20:00,30.8,30.84,30.8,30.8,78449.0,27.9798,28.0161,27.9798,27.9798,78449.0
2020-12-22 13:25:00,30.8,30.86,30.8,30.84,80744.0,27.9798,28.0343,27.9798,28.0161,80744.0
2020-12-22 13:30:00,30.85,30.87,30.75,30.78,123699.0,28.0252,28.0434,27.9344,27.9616,123699.0
2020-12-22 13:35:00,30.79,30.82,30.78,30.79,73997.0,27.9707,27.9979,27.9616,27.9707,73997.0
2020-12-22 13:40:00,30.8,30.82,30.77,30.77,470061.0,27.9798,27.9979,27.9525,27.9525,470061.0
2020-12-22 13:45:00,30.78,30.78,30.71,30.74,87828.0,27.9616,27.9616,27.898,27.9253,87828.0
2020-12-22 13:50:00,30.74,30.77,30.72,30.73,84848.0,27.9253,27.9525,27.9071,27.9162,84848.0
2020-12-22 13:55:00,30.73,30.73,30.69,30.69,84659.0,27.9162,27.9162,27.8799,27.8799,84659.0
2020-12-22 14:00:00,30.7,30.71,30.67,30.68,65139.0,27.8889,27.898,27.8617,27.8708,65139.0
2020-12-22 14:05:00,30.68,30.69,30.67,30.68,81799.0,27.8708,27.8799,27.8617,27.8708,81799.0
2020-12-22 14:10:00,30.68,30.69,30.67,30.68,79836.0,27.8708,27.8799,27.8617,27.8708,79836.0
2020-12-22 14:15:00,30.68,30.68,30.65,30.66,65146.0,27.8708,27.8708,27.8435,27.8526,65146.0
2020-12-22 14:20:00,30.66,30.71,30.64,30.69,183224.0,27.8526,27.898,27.8344,27.8799,183224.0
2020-12-22 14:25:00,30.69,30.69,30.66,30.68,79401.0,27.8799,27.8799,27.8526,27.8708,79401.0
2020-12-22 14:30:00,30.68,30.69,30.67,30.68,72634.0,27.8708,27.8799,27.8617,27.8708,72634.0
2020-12-22 14:35:00,30.68,30.69,30.66,30.67,69492.0,27.8708,27.8799,27.8526,27.8617,69492.0
2020-12-22 14:40:00,30.67,30.69,30.66,30.66,84113.0,27.8617,27.8799,27.8526,27.8526,84113.0
2020-12-22 14:45:00,30.67,30.69,30.66,30.69,57048.0,27.8617,27.8799,27.8526,27.8799,57048.0
2020-12-22 14:50:00,30.69,30.71,30.68,30.71,88990.0,27.8799,27.898,27.8708,27.898,88990.0
2020-12-22 14:55:00,30.71,30.72,30.68,30.71,80012.0,27.898,27.9071,27.8708,27.898,80012.0
2020-12-22 15:00:00,30.71,30.72,30.7,30.71,46825.0,27.898,27.9071,27.8889,27.898,46825.0
2020-12-22 15:05:00,30.71,30.72,30.7,30.71,36898.0,27.898,27.9071,27.8889,27.898,36898.0
2020-12-22 15:10:00,30.7,30.74,30.7,30.73,75782.0,27.8889,27.9253,27.8889,27.9162,75782.0
2020-12-22 15:15:00,30.73,30.74,30.7,30.72,92016.0,27.9162,27.9253,27.8889,27.9071,92016.0
2020-12-22 15:20:00,30.73,30.75,30.7,30.71,100637.0,27.9162,27.9344,27.8889,27.898,100637.0
2020-12-22 15:25:00,30.7,30.71,30.67,30.7,90960.0,27.8889,27.898,27.8617,27.8889,90960.0
2020-12-22 15:30:00,30.7,30.72,30.68,30.71,131786.0,27.8889,27.9071,27.8708,27.898,131786.0
2020-12-22 15:35:00,30.71,30.72,30.69,30.71,128582.0,27.898,27.9071,27.8799,27.898,128582.0
2020-12-22 15:40:00,30.71,30.75,30.68,30.75,148257.0,27.898,27.9344,27.8708,27.9344,148257.0
2020-12-22 15:45:00,30.74,30.84,30.73,30.8,349188.0,27.9253,28.0161,27.9162,27.9798,349188.0
2020-12-22 15:50:00,30.8,30.85,30.77,30.85,319154.0,27.9798,28.0252,27.9525,28.0252,319154.0
2020-12-22 15:55:00,30.85,30.9,30.84,30.9,908870.0,28.0252,28.0706,28.0161,28.0706,908870.0
2020-12-23 09:30:00,30.88,31.06,30.87,30.94,228269.0,28.0525,28.216,28.0434,28.107,228269.0
2020-12-23 09:35:00,30.94,31.03,30.92,31.01,100259.0,28.107,28.1887,28.0888,28.1705,100259.0
2020-12-23 09:40:00,31.01,31.15,31.01,31.14,166156.0,28.1705,28.2977,28.1705,28.2886,166156.0
2020-12-23 09:45:00,31.15,31.28,31.14,31.24,215904.0,28.2977,28.4158,28.2886,28.3795,215904.0
2020-12-23 09:50:00,31.24,31.33,31.2,31.33,211870.0,28.3795,28.4612,28.3432,28.4612,211870.0
2020-12-23 09:55:00,31.33,31.34,31.26,31.28,132884.0,28.4612,28.4703,28.3977,28.4158,132884.0
2020-12-23 10:00:00,31.29,31.41,31.28,31.31,190188.0,28.4249,28.5339,28.4158,28.4431,190188.0
2020-12-23 10:05:00,31.31,31.34,31.26,31.32,98941.0,28.4431,28.4703,28.3977,28.4522,98941.0
2020-12-23 10:10:00,31.32,31.32,31.23,31.28,108948.0,28.4522,28.4522,28.3704,28.4158,108948.0
2020-12-23 10:15:00,31.28,31.28,31.22,31.23,63159.0,28.4158,28.4158,28.3613,28.3704,63159.0
2020-12-23 10:20:00,31.23,31.29,31.22,31.28,91584.0,28.3704,28.4249,28.3613,28.4158,91584.0
2020-12-23 10:25:00,31.29,31.33,31.28,31.32,80296.0,28.4249,28.4612,28.4158,28.4522,80296.0
2020-12-23 10:30:00,31.32,31.34,31.3,31.32,70332.0,28.4522,28.4703,28.434,28.4522,70332.0
2020-12-23 10:35:00,31.32,31.33,31.29,31.33,53133.0,28.4522,28.4612,28.4249,28.4612,53133.0
2020-12-23 10:40:00,31.32,31.34,31.28,31.3,116756.0,28.4522,28.4703,28.4158,28.434,116756.0
2020-12-23 10:45:00,31.3,31.34,31.29,31.34,117080.0,28.434,28.4703,28.4249,28.4703,117080.0
2020-12-23 10:50:00,31.34,31.35,31.3,31.33,87191.0,28.4703,28.4794,28.434,28.4612,87191.0
2020-12-23 10:55:00,31.32,31.35,31.29,31.34,186851.0,28.4522,28.4794,28.4249,28.4703,186851.0
2020-12-23 11:00:00,31.34,31.35,31.32,31.34,63963.0,28.4703,28.4794,28.4522,28.4703,63963.0
2020-12-23 11:05:00,31.34,31.35,31.29,31.29,75059.0,28.4703,28.4794,28.4249,28.4249,75059.0
2020-12-23 11:10:00,31.29,31.36,31.29,31.36,141889.0,28.4249,28.4885,28.4249,28.4885,141889.0
2020-12-23 11:15:00,31.36,31.39,31.35,31.38,59167.0,28.4885,28.5158,28.4794,28.5067,59167.0
2020-12-23 11:20:00,31.38,31.38,31.3,31.34,142525.0,28.5067,28.5067,28.434,28.4703,142525.0
2020-12-23 11:25:00,31.34,31.36,31.33,31.36,33403.0,28.4703,28.4885,28.4612,28.4885,33403.0
2020-12-23 11:30:00,31.35,31.37,31.35,31.36,36543.0,28.4794,28.4976,28.4794,28.4885,36543.0
2020-12-23 11:35:00,31.37,31.39,31.34,31.38,57477.0,28.4976,28.5158,28.4703,28.5067,57477.0
2020-12-23 11:40:00,31.38,31.39,31.35,31.38,64013.0,28.5067,28.5158,28.4794,28.5067,64013.0
2020-12-23 11:45:00,31.37,31.38,31.36,31.38,42446.0,28.4976,28.5067,28.4885,28.5067,42446.0
2020-12-23 11:50:00,31.38,31.4,31.37,31.37,53383.0,28.5067,28.5248,28.4976,28.4976,53383.0
2020-12-23 11:55:00,31.37,31.39,31.37,31.38,33043.0,28.4976,28.5158,28.4976,28.5067,33043.0
2020-12-23 12:00:00,31.38,31.41,31.36,31.41,92451.0,28.5067,28.5339,28.4885,28.5339,92451.0
2020-12-23 12:05:00,31.4,31.41,31.35,31.36,75061.0,28.5248,28.5339,28.4794,28.4885,75061.0
2020-12-23 12:10:00,31.37,31.41,31.36,31.4,49957.0,28.4976,28.5339,28.4885,28.5248,49957.0
2020-12-23 12:15:00,31.4,31.41,31.38,31.4,51038.0,28.5248,28.5339,28.5067,28.5248,51038.0
2020-12-23 12:20:00,31.4,31.45,31.39,31.42,56672.0,28.5248,28.5703,28.5158,28.543,56672.0
2020-12-23 12:25:00,31.42,31.43,31.4,31.41,18315.0,28.543,28.5521,28.5248,28.5339,18315.0
2020-12-23 12:30:00,31.41,31.42,31.39,31.4,68933.0,28.5339,28.543,28.5158,28.5248,68933.0
2020-12-23 12:35:00,31.39,31.42,31.38,31.38,65418.0,28.5158,28.543,28.5067,28.5067,65418.0
2020-12-23 12:40:00,31.39,31.43,31.38,31.41,99062.0,28.5158,28.5521,28.5067,28.5339,99062.0
2020-12-23 12:45:00,31.41,31.5,31.37,31.49,450089.0,28.5339,28.6157,28.4976,28.6066,450089.0
2020-12-23 12:50:00,31.49,31.53,31.48,31.52,138734.0,28.6066,28.6429,28.5975,28.6339,138734.0
2020-12-23 12:55:00,31.51,31.54,31.49,31.52,61831.0,28.6248,28.652,28.6066,28.6339,61831.0
2020-12-23 13:00:00,31.52,31.55,31.51,31.55,45580.0,28.6339,28.6611,28.6248,28.6611,45580.0
2020-12-23 13:05:00,31.55,31.58,31.52,31.53,109499.0,28.6611,28.6884,28.6339,28.6429,109499.0
2020-12-23 13:10:00,31.53,31.55,31.53,31.55,38812.0,28.6429,28.6611,28.6429,28.6611,38812.0
2020-12-23 13:15:00,31.54,31.56,31.53,31.56,61405.0,28.652,28.6702,28.6429,28.6702,61405.0
2020-12-23 13:20:00,31.56,31.6,31.55,31.56,81555.0,28.6702,28.7065,28.6611,28.6702,81555.0
2020-12-23 13:25:00,31.57,31.59,31.53,31.58,56939.0,28.6793,28.6974,28.6429,28.6884,56939.0
2020-12-23 13:30:00,31.58,31.59,31.54,31.54,21423.0,28.6884,28.6974,28.652,28.652,21423.0
2020-12-23 13:35:00,31.55,31.56,31.53,31.56,31937.0,28.6611,28.6702,28.6429,28.6702,31937.0
2020-12-23 13:40:00,31.56,31.56,31.52,31.55,48384.0,28.6702,28.6702,28.6339,28.6611,48384.0
2020-12-23 13:45:00,31.55,31.56,31.53,31.56,32546.0,28.6611,28.6702,28.6429,28.6702,32546.0
2020-12-23 13:50:00,31.56,31.58,31.54,31.58,40452.0,28.6702,28.6884,28.652,28.6884,40452.0
2020-12-23 13:55:00,31.57,31.58,31.54,31.56,36367.0,28.6793,28.6884,28.652,28.6702,36367.0
2020-12-23 14:00:00,31.56,31.58,31.55,31.57,47831.0,28.6702,28.6884,28.6611,28.6793,47831.0
2020-12-23 14:05:00,31.57,31.58,31.55,31.57,47428.0,28.6793,28.6884,28.6611,28.6793,47428.0
2020-12-23 14:10:00,31.56,31.57,31.56,31.56,27292.0,28.6702,28.6793,28.6702,28.6702,27292.0
2020-12-23 14:15:00,31.56,31.6,31.56,31.6,61999.0,28.6702,28.7065,28.6702,28.7065,61999.0
2020-12-23 14:20:00,31.6,31.6,31.55,31.56,61567.0,28.7065,28.7065,28.6611,28.6702,61567.0
2020-12-23 14:25:00,31.56,31.56,31.49,31.5,71812.0,28.6702,28.6702,28.6066,28.6157,71812.0
2020-12-23 14:30:00,31.5,31.5,31.47,31.49,64913.0,28.6157,28.6157,28.5884,28.6066,64913.0
2020-12-23 14:35:00,31.49,31.5,31.45,31.47,61064.0,28.6066,28.6157,28.5703,28.5884,61064.0
2020-12-23 14:40:00,31.47,31.5,31.46,31.5,24972.0,28.5884,28.6157,28.5793,28.6157,24972.0
2020-12-23 14:45:00,31.49,31.49,31.47,31.48,33783.0,28.6066,28.6066,28.5884,28.5975,33783.0
2020-12-23 14:50:00,31.48,31.52,31.48,31.5,46426.0,28.5975,28.6339,28.5975,28.6157,46426.0
2020-12-23 14:55:00,31.51,31.54,31.49,31.53,43236.0,28.6248,28.652,28.6066,28.6429,43236.0
2020-12-23 15:00:00,31.52,31.58,31.52,31.58,41677.0,28.6339,28.6884,28.6339,28.6884,41677.0
2020-12-23 15:05:00,31.58,31.59,31.54,31.54,55978.0,28.6884,28.6974,28.652,28.652,55978.0
2020-12-23 15:10:00,31.54,31.58,31.53,31.57,51667.0,28.652,28.6884,28.6429,28.6793,51667.0
2020-12-23 15:15:00,31.57,31.58,31.56,31.58,33677.0,28.6793,28.6884,28.6702,28.6884,33677.0
2020-12-23 15:20:00,31.57,31.58,31.55,31.58,87804.0,28.6793,28.6884,28.6611,28.6884,87804.0
2020-12-23 15:25:00,31.57,31.58,31.55,31.56,53353.0,28.6793,28.6884,28.6611,28.6702,53353.0
2020-12-23 15:30:00,31.55,31.59,31.54,31.59,100275.0,28.6611,28.6974,28.652,28.6974,100275.0
2020-12-23 15:35:00,31.59,31.59,31.52,31.53,137367.0,28.6974,28.6974,28.6339,28.6429,137367.0
2020-12-23 15:40:00,31.53,31.53,31.48,31.51,196294.0,28.6429,28.6429,28.5975,28.6248,196294.0
2020-12-23 15:45:00,31.5,31.51,31.44,31.46,176133.0,28.6157,28.6248,28.5612,28.5793,176133.0
2020-12-23 15:50:00,31.46,31.46,31.39,31.45,238839.0,28.5793,28.5793,28.5158,28.5703,238839.0
2020-12-23 15:55:00,31.45,31.46,31.39,31.39,545073.0,28.5703,28.5793,28.5158,28.5158,545073.0
2020-12-24 09:30:00,31.29,31.5,31.29,31.3,111080.0,28.4249,28.6157,28.4249,28.434,111080.0
2020-12-24 09:35:00,31.3,31.35,31.25,31.31,85141.0,28.434,28.4794,28.3886,28.4431,85141.0
2020-12-24 09:40:00,31.3,31.4,31.3,31.38,61547.0,28.434,28.5248,28.434,28.5067,61547.0
2020-12-24 09:45:00,31.38,31.38,31.33,31.36,48441.0,28.5067,28.5067,28.4612,28.4885,48441.0
2020-12-24 09:50:00,31.35,31.35,31.31,31.33,57043.0,28.4794,28.4794,28.4431,28.4612,57043.0
2020-12-24 09:55:00,31.33,31.38,31.32,31.38,33441.0,28.4612,28.5067,28.4522,28.5067,33441.0
2020-12-24 10:00:00,31.38,31.45,31.36,31.44,72144.0,28.5067,28.5703,28.4885,28.5612,72144.0
2020-12-24 10:05:00,31.44,31.46,31.38,31.4,71888.0,28.5612,28.5793,28.5067,28.5248,71888.0
2020-12-24 10:10:00,31.4,31.41,31.37,31.39,61035.0,28.5248,28.5339,28.4976,28.5158,61035.0
2020-12-24 10:15:00,31.4,31.43,31.39,31.42,45493.0,28.5248,28.5521,28.5158,28.543,45493.0
2020-12-24 10:20:00,31.43,31.47,31.42,31.44,51881.0,28.5521,28.5884,28.543,28.5612,51881.0
2020-12-24 10:25:00,31.44,31.46,31.41,31.46,34266.0,28.5612,28.5793,28.5339,28.5793,34266.0
2020-12-24 10:30:00,31.46,31.48,31.45,31.47,31512.0,28.5793,28.5975,28.5703,28.5884,31512.0
2020-12-24 10:35:00,31.47,31.51,31.47,31.49,64654.0,28.5884,28.6248,28.5884,28.6066,64654.0
2020-12-24 10:40:00,31.48,31.51,31.47,31.49,51953.0,28.5975,28.6248,28.5884,28.6066,51953.0
2020-12-24 10:45:00,31.48,31.52,31.48,31.51,32030.0,28.5975,28.6339,28.5975,28.6248,32030.0
2020-12-24 10:50:00,31.51,31.53,31.48,31.51,99202.0,28.6248,28.6429,28.5975,28.6248,99202.0
2020-12-24 10:55:00,31.51,31.54,31.5,31.53,48083.0,28.6248,28.652,28.6157,28.6429,48083.0
2020-12-24 11:00:00,31.53,31.55,31.52,31.53,40640.0,28.6429,28.6611,28.6339,28.6429,40640.0
2020-12-24 11:05:00,31.54,31.59,31.53,31.59,55132.0,28.652,28.6974,28.6429,28.6974,55132.0
2020-12-24 11:10:00,31.59,31.6,31.55,31.59,70813.0,28.6974,28.7065,28.6611,28.6974,70813.0
2020-12-24 11:15:00,31.59,31.6,31.56,31.57,68454.0,28.6974,28.7065,28.6702,28.6793,68454.0
2020-12-24 11:20:00,31.57,31.59,31.55,31.56,59173.0,28.6793,28.6974,28.6611,28.6702,59173.0
2020-12-24 11:25:00,31.57,31.59,31.56,31.59,27635.0,28.6793,28.6974,28.6702,28.6974,27635.0
2020-12-24 11:30:00,31.58,31.6,31.57,31.6,51467.0,28.6884,28.7065,28.6793,28.7065,51467.0
2020-12-24 11:35:00,31.6,31.61,31.58,31.61,37232.0,28.7065,28.7156,28.6884,28.7156,37232.0
2020-12-24 11:40:00,31.61,31.61,31.56,31.6,57878.0,28.7156,28.7156,28.6702,28.7065,57878.0
2020-12-24 11:45:00,31.59,31.62,31.58,31.61,39378.0,28.6974,28.7247,28.6884,28.7156,39378.0
2020-12-24 11:50:00,31.61,31.62,31.59,31.6,51171.0,28.7156,28.7247,28.6974,28.7065,51171.0
2020-12-24 11:55:00,31.61,31.62,31.6,31.62,22387.0,28.7156,28.7247,28.7065,28.7247,22387.0
2020-12-24 12:00:00,31.62,31.62,31.54,31.55,52205.0,28.7247,28.7247,28.652,28.6611,52205.0
2020-12-24 12:05:00,31.55,31.58,31.53,31.58,68040.0,28.6611,28.6884,28.6429,28.6884,68040.0
2020-12-24 12:10:00,31.57,31.61,31.57,31.61,42575.0,28.6793,28.7156,28.6793,28.7156,42575.0
2020-12-24 12:15:00,31.61,31.61,31.57,31.58,46607.0,28.7156,28.7156,28.6793,28.6884,46607.0
2020-12-24 12:20:00,31.58,31.59,31.55,31.57,42995.0,28.6884,28.6974,28.6611,28.6793,42995.0
2020-12-24 12:25:00,31.57,31.61,31.56,31.6,37356.0,28.6793,28.7156,28.6702,28.7065,37356.0
2020-12-24 12:30:00,31.61,31.62,31.57,31.57,64501.0,28.7156,28.7247,28.6793,28.6793,64501.0
2020-12-24 12:35:00,31.58,31.58,31.54,31.56,72831.0,28.6884,28.6884,28.652,28.6702,72831.0
2020-12-24 12:40:00,31.56,31.58,31.56,31.57,48898.0,28.6702,28.6884,28.6702,28.6793,48898.0
2020-12-24 12:45:00,31.56,31.58,31.54,31.55,80802.0,28.6702,28.6884,28.652,28.6611,80802.0
2020-12-24 12:50:00,31.55,31.59,31.53,31.55,80089.0,28.6611,28.6974,28.6429,28.6611,80089.0
2020-12-24 12:55:00,31.55,31.56,31.51,31.55,161340.0,28.6611,28.6702,28.6248,28.6611,161340.0
2020-12-28 09:30:00,31.6,31.68,31.44,31.44,144970.0,28.7065,28.7792,28.5612,28.5612,144970.0
2020-12-28 09:35:00,31.45,31.49,31.42,31.44,104938.0,28.5703,28.6066,28.543,28.5612,104938.0
2020-12-28 09:40:00,31.44,31.53,31.44,31.5,80152.0,28.5612,28.6429,28.5612,28.6157,80152.0
2020-12-28 09:45:00,31.5,31.52,31.44,31.45,75465.0,28.6157,28.6339,28.5612,28.5703,75465.0
2020-12-28 09:50:00,31.45,31.47,31.42,31.46,51856.0,28.5703,28.5884,28.543,28.5793,51856.0
2020-12-28 09:55:00,31.47,31.47,31.39,31.4,53496.0,28.5884,28.5884,28.5158,28.5248,53496.0
2020-12-28 10:00:00,31.4,31.44,31.34,31.41,123556.0,28.5248,28.5612,28.4703,28.5339,123556.0
2020-12-28 10:05:00,31.41,31.49,31.41,31.48,65505.0,28.5339,28.6066,28.5339,28.5975,65505.0
2020-12-28 10:10:00,31.48,31.48,31.43,31.46,58318.0,28.5975,28.5975,28.5521,28.5793,58318.0
2020-12-28 10:15:00,31.46,31.57,31.46,31.55,77735.0,28.5793,28.6793,28.5793,28.6611,77735.0
2020-12-28 10:20:00,31.55,31.56,31.51,31.55,60863.0,28.6611,28.6702,28.6248,28.6611,60863.0
2020-12-28 10:25:00,31.54,31.55,31.49,31.54,37633.0,28.652,28.6611,28.6066,28.652,37633.0
2020-12-28 10:30:00,31.55,31.56,31.53,31.56,30697.0,28.6611,28.6702,28.6429,28.6702,30697.0
2020-12-28 10:35:00,31.56,31.57,31.5,31.51,64451.0,28.6702,28.6793,28.6157,28.6248,64451.0
2020-12-28 10:40:00,31.5,31.51,31.46,31.48,55601.0,28.6157,28.6248,28.5793,28.5975,55601.0
2020-12-28 10:45:00,31.48,31.48,31.42,31.43,57173.0,28.5975,28.5975,28.543,28.5521,57173.0
2020-12-28 10:50:00,31.43,31.47,31.41,31.42,61390.0,28.5521,28.5884,28.5339,28.543,61390.0
2020-12-28 10:55:00,31.43,31.43,31.39,31.41,78946.0,28.5521,28.5521,28.5158,28.5339,78946.0
2020-12-28 11:00:00,31.41,31.41,31.35,31.39,100582.0,28.5339,28.5339,28.4794,28.5158,100582.0
2020-12-28 11:05:00,31.39,31.39,31.33,31.34,66237.0,28.5158,28.5158,28.4612,28.4703,66237.0
2020-12-28 11:10:00,31.35,31.38,31.31,31.32,119530.0,28.4794,28.5067,28.4431,28.4522,119530.0
2020-12-28 11:15:00,31.31,31.33,31.29,31.31,82926.0,28.4431,28.4612,28.4249,28.4431,82926.0
2020-12-28 11:20:00,31.3,31.33,31.29,31.32,55763.0,28.434,28.4612,28.4249,28.4522,55763.0
2020-12-28 11:25:00,31.32,31.33,31.25,31.28,77046.0,28.4522,28.4612,28.3886,28.4158,77046.0
2020-12-28 11:30:00,31.28,31.3,31.26,31.27,37809.0,28.4158,28.434,28.3977,28.4067,37809.0
2020-12-28 11:35:00,31.28,31.32,31.26,31.31,63785.0,28.4158,28.4522,28.3977,28.4431,63785.0
2020-12-28 11:40:00,31.32,31.39,31.31,31.37,111500.0,28.4522,28.5158,28.4431,28.4976,111500.0
2020-12-28 11:45:00,31.37,31.39,31.35,31.37,92289.0,28.4976,28.5158,28.4794,28.4976,92289.0
2020-12-28 11:50:00,31.37,31.41,31.35,31.38,49852.0,28.4976,28.5339,28.4794,28.5067,49852.0
2020-12-28 11:55:00,31.39,31.41,31.37,31.4,43016.0,28.5158,28.5339,28.4976,28.5248,43016.0
2020-12-28 12:00:00,31.41,31.43,31.39,31.43,31789.0,28.5339,28.5521,28.5158,28.5521,31789.0
2020-12-28 12:05:00,31.43,31.44,31.35,31.38,44621.0,28.5521,28.5612,28.4794,28.5067,44621.0
2020-12-28 12:10:00,31.38,31.4,31.36,31.36,26203.0,28.5067,28.5248,28.4885,28.4885,26203.0
2020-12-28 12:15:00,31.37,31.38,31.35,31.38,27694.0,28.4976,28.5067,28.4794,28.5067,27694.0
2020-12-28 12:20:00,31.38,31.38,31.35,31.36,41313.0,28.5067,28.5067,28.4794,28.4885,41313.0
2020-12-28 12:25:00,31.35,31.4,31.34,31.38,44287.0,28.4794,28.5248,28.4703,28.5067,44287.0
2020-12-28 12:30:00,31.38,31.39,31.34,31.37,78339.0,28.5067,28.5158,28.4703,28.4976,78339.0
2020-12-28 12:35:00,31.36,31.37,31.35,31.37,12405.0,28.4885,28.4976,28.4794,28.4976,12405.0
2020-12-28 12:40:00,31.37,31.43,31.37,31.43,38702.0,28.4976,28.5521,28.4976,28.5521,38702.0
2020-12-28 12:45:00,31.42,31.44,31.38,31.4,36422.0,28.543,28.5612,28.5067,28.5248,36422.0
2020-12-28 12:50:00,31.4,31.41,31.38,31.4,23688.0,28.5248,28.5339,28.5067,28.5248,23688.0
2020-12-28 12:55:00,31.4,31.42,31.38,31.41,36273.0,28.5248,28.543,28.5067,28.5339,36273.0
2020-12-28 13:00:00,31.41,31.42,31.4,31.41,26918.0,28.5339,28.543,28.5248,28.5339,26918.0
2020-12-28 13:05:00,31.4,31.42,31.39,31.41,36701.0,28.5248,28.543,28.5158,28.5339,36701.0
2020-12-28 13:10:00,31.4,31.42,31.4,31.41,18757.0,28.5248,28.543,28.5248,28.5339,18757.0
2020-12-28 13:15:00,31.42,31.42,31.37,31.39,49307.0,28.543,28.543,28.4976,28.5158,49307.0
2020-12-28 13:20:00,31.39,31.39,31.37,31.39,16624.0,28.5158,28.5158,28.4976,28.5158,16624.0
2020-12-28 13:25:00,31.38,31.4,31.35,31.36,74356.0,28.5067,28.5248,28.4794,28.4885,74356.0
2020-12-28 13:30:00,31.36,31.38,31.35,31.37,24710.0,28.4885,28.5067,28.4794,28.4976,24710.0
2020-12-28 13:35:00,31.36,31.41,31.35,31.4,40081.0,28.4885,28.5339,28.4794,28.5248,40081.0
2020-12-28 13:40:00,31.39,31.41,31.39,31.41,27553.0,28.5158,28.5339,28.5158,28.5339,27553.0
2020-12-28 13:45:00,31.41,31.42,31.38,31.4,46879.0,28.5339,28.543,28.5067,28.5248,46879.0
2020-12-28 13:50:00,31.41,31.42,31.39,31.4,39784.0,28.5339,28.543,28.5158,28.5248,39784.0
2020-12-28 13:55:00,31.4,31.41,31.38,31.4,43478.0,28.5248,28.5339,28.5067,28.5248,43478.0
2020-12-28 14:00:00,31.39,31.47,31.38,31.45,204697.0,28.5158,28.5884,28.5067,28.5703,204697.0
2020-12-28 14:05:00,31.45,31.49,31.44,31.46,36600.0,28.5703,28.6066,28.5612,28.5793,36600.0
2020-12-28 14:10:00,31.46,31.47,31.43,31.45,37386.0,28.5793,28.5884,28.5521,28.5703,37386.0
2020-12-28 14:15:00,31.45,31.45,31.41,31.43,54114.0,28.5703,28.5703,28.5339,28.5521,54114.0
2020-12-28 14:20:00,31.43,31.43,31.39,31.39,31353.0,28.5521,28.5521,28.5158,28.5158,31353.0
2020-12-28 14:25:00,31.39,31.4,31.38,31.38,48367.0,28.5158,28.5248,28.5067,28.5067,48367.0
2020-12-28 14:30:00,31.39,31.41,31.37,31.38,76303.0,28.5158,28.5339,28.4976,28.5067,76303.0
2020-12-28 14:35:00,31.38,31.38,31.36,31.37,41074.0,28.5067,28.5067,28.4885,28.4976,41074.0
2020-12-28 14:40:00,31.39,31.42,31.38,31.4,40690.0,28.5158,28.543,28.5067,28.5248,40690.0
2020-12-28 14:45:00,31.4,31.41,31.39,31.4,31540.0,28.5248,28.5339,28.5158,28.5248,31540.0
2020-12-28 14:50:00,31.39,31.41,31.38,31.41,63020.0,28.5158,28.5339,28.5067,28.5339,63020.0
2020-12-28 14:55:00,31.4,31.41,31.39,31.41,45653.0,28.5248,28.5339,28.5158,28.5339,45653.0
2020-12-28 15:00:00,31.4,31.43,31.39,31.43,75609.0,28.5248,28.5521,28.5158,28.5521,75609.0
2020-12-28 15:05:00,31.43,31.43,31.38,31.4,55730.0,28.5521,28.5521,28.5067,28.5248,55730.0
2020-12-28 15:10:00,31.4,31.42,31.38,31.38,85192.0,28.5248,28.543,28.5067,28.5067,85192.0
2020-12-28 15:15:00,31.39,31.41,31.38,31.39,43637.0,28.5158,28.5339,28.5067,28.5158,43637.0
2020-12-28 15:20:00,31.39,31.4,31.36,31.37,66189.0,28.5158,28.5248,28.4885,28.4976,66189.0
2020-12-28 15:25:00,31.37,31.41,31.35,31.4,128416.0,28.4976,28.5339,28.4794,28.5248,128416.0
2020-12-28 15:30:00,31.39,31.4,31.38,31.39,71930.0,28.5158,28.5248,28.5067,28.5158,71930.0
2020-12-28 15:35:00,31.4,31.42,31.38,31.38,141443.0,28.5248,28.543,28.5067,28.5067,141443.0
2020-12-28 15:40:00,31.39,31.39,31.34,31.35,221193.0,28.5158,28.5158,28.4703,28.4794,221193.0
2020-12-28 15:45:00,31.36,31.4,31.35,31.37,198099.0,28.4885,28.5248,28.4794,28.4976,198099.0
2020-12-28 15:50:00,31.36,31.38,31.33,31.38,364594.0,28.4885,28.5067,28.4612,28.5067,364594.0
2020-12-28 15:55:00,31.38,31.42,31.35,31.39,621358.0,28.5067,28.543,28.4794,28.5158,621358.0
2020-12-29 09:30:00,31.33,31.54,31.31,31.51,169135.0,28.4612,28.652,28.4431,28.6248,169135.0
2020-12-29 09:35:00,31.51,31.53,31.38,31.4,98683.0,28.6248,28.6429,28.5067,28.5248,98683.0
2020-12-29 09:40:00,31.41,31.5,31.38,31.49,56429.0,28.5339,28.6157,28.5067,28.6066,56429.0
2020-12-29 09:45:00,31.49,31.52,31.43,31.49,87797.0,28.6066,28.6339,28.5521,28.6066,87797.0
2020-12-29 09:50:00,31.49,31.52,31.46,31.48,75781.0,28.6066,28.6339,28.5793,28.5975,75781.0
2020-12-29 09:55:00,31.47,31.55,31.47,31.52,110800.0,28.5884,28.6611,28.5884,28.6339,110800.0
2020-12-29 10:00:00,31.52,31.59,31.51,31.57,75644.0,28.6339,28.6974,28.6248,28.6793,75644.0
2020-12-29 10:05:00,31.57,31.63,31.57,31.62,130584.0,28.6793,28.7338,28.6793,28.7247,130584.0
2020-12-29 10:10:00,31.61,31.61,31.55,31.59,70884.0,28.7156,28.7156,28.6611,28.6974,70884.0
2020-12-29 10:15:00,31.59,31.6,31.5,31.51,70949.0,28.6974,28.7065,28.6157,28.6248,70949.0
2020-12-29 10:20:00,31.51,31.51,31.43,31.45,78022.0,28.6248,28.6248,28.5521,28.5703,78022.0
2020-12-29 10:25:00,31.45,31.47,31.41,31.42,60730.0,28.5703,28.5884,28.5339,28.543,60730.0
2020-12-29 10:30:00,31.41,31.44,31.4,31.41,51772.0,28.5339,28.5612,28.5248,28.5339,51772.0
2020-12-29 10:35:00,31.41,31.42,31.37,31.38,90812.0,28.5339,28.543,28.4976,28.5067,90812.0
2020-12-29 10:40:00,31.37,31.41,31.33,31.39,53198.0,28.4976,28.5339,28.4612,28.5158,53198.0
2020-12-29 10:45:00,31.39,31.43,31.38,31.42,41845.0,28.5158,28.5521,28.5067,28.543,41845.0
2020-12-29 10:50:00,31.41,31.42,31.39,31.41,69530.0,28.5339,28.543,28.5158,28.5339,69530.0
2020-12-29 10:55:00,31.41,31.43,31.39,31.41,34718.0,28.5339,28.5521,28.5158,28.5339,34718.0
2020-12-29 11:00:00,31.4,31.43,31.35,31.36,63552.0,28.5248,28.5521,28.4794,28.4885,63552.0
2020-12-29 11:05:00,31.36,31.42,31.34,31.4,65249.0,28.4885,28.543,28.4703,28.5248,65249.0
2020-12-29 11:10:00,31.41,31.44,31.4,31.44,27219.0,28.5339,28.5612,28.5248,28.5612,27219.0
2020-12-29 11:15:00,31.44,31.49,31.43,31.48,63047.0,28.5612,28.6066,28.5521,28.5975,63047.0
2020-12-29 11:20:00,31.48,31.5,31.45,31.49,45090.0,28.5975,28.6157,28.5703,28.6066,45090.0
2020-12-29 11:25:00,31.49,31.52,31.48,31.52,36869.0,28.6066,28.6339,28.5975,28.6339,36869.0
2020-12-29 11:30:00,31.52,31.52,31.46,31.48,73276.0,28.6339,28.6339,28.5793,28.5975,73276.0
2020-12-29 11:35:00,31.48,31.5,31.44,31.45,157299.0,28.5975,28.6157,28.5612,28.5703,157299.0
2020-12-29 11:40:00,31.45,31.46,31.42,31.44,54884.0,28.5703,28.5793,28.543,28.5612,54884.0
2020-12-29 11:45:00,31.44,31.45,31.41,31.45,46307.0,28.5612,28.5703,28.5339,28.5703,46307.0
2020-12-29 11:50:00,31.44,31.45,31.42,31.45,45073.0,28.5612,28.5703,28.543,28.5703,45073.0
2020-12-29 11:55:00,31.45,31.48,31.43,31.46,47651.0,28.5703,28.5975,28.5521,28.5793,47651.0
2020-12-29 12:00:00,31.46,31.46,31.4,31.42,40565.0,28.5793,28.5793,28.5248,28.543,40565.0
2020-12-29 12:05:00,31.42,31.44,31.4,31.42,38815.0,28.543,28.5612,28.5248,28.543,38815.0
2020-12-29 12:10:00,31.41,31.45,31.41,31.44,56680.0,28.5339,28.5703,28.5339,28.5612,56680.0
2020-12-29 12:15:00,31.44,31.45,31.43,31.44,47714.0,28.5612,28.5703,28.5521,28.5612,47714.0
2020-12-29 12:20:00,31.43,31.44,31.4,31.41,31877.0,28.5521,28.5612,28.5248,28.5339,31877.0
2020-12-29 12:25:00,31.4,31.43,31.39,31.41,35455.0,28.5248,28.5521,28.5158,28.5339,35455.0
2020-12-29 12:30:00,31.41,31.41,31.36,31.38,51824.0,28.5339,28.5339,28.4885,28.5067,51824.0
2020-12-29 12:35:00,31.38,31.38,31.33,31.34,49000.0,28.5067,28.5067,28.4612,28.4703,49000.0
2020-12-29 12:40:00,31.34,31.4,31.34,31.39,36168.0,28.4703,28.5248,28.4703,28.5158,36168.0
2020-12-29 12:45:00,31.39,31.39,31.33,31.36,69966.0,28.5158,28.5158,28.4612,28.4885,69966.0
2020-12-29 12:50:00,31.37,31.37,31.32,31.34,45305.0,28.4976,28.4976,28.4522,28.4703,45305.0
2020-12-29 12:55:00,31.34,31.37,31.33,31.37,30699.0,28.4703,28.4976,28.4612,28.4976,30699.0
2020-12-29 13:00:00,31.37,31.37,31.33,31.37,47842.0,28.4976,28.4976,28.4612,28.4976,47842.0
2020-12-29 13:05:00,31.37,31.39,31.35,31.39,28726.0,28.4976,28.5158,28.4794,28.5158,28726.0
2020-12-29 13:10:00,31.39,31.39,31.37,31.39,30411.0,28.5158,28.5158,28.4976,28.5158,30411.0
2020-12-29 13:15:00,31.39,31.39,31.36,31.37,29494.0,28.5158,28.5158,28.4885,28.4976,29494.0
2020-12-29 13:20:00,31.37,31.39,31.34,31.35,55088.0,28.4976,28.5158,28.4703,28.4794,55088.0
2020-12-29 13:25:00,31.34,31.39,31.33,31.39,33478.0,28.4703,28.5158,28.4612,28.5158,33478.0
2020-12-29 13:30:00,31.38,31.39,31.36,31.37,24324.0,28.5067,28.5158,28.4885,28.4976,24324.0
2020-12-29 13:35:00,31.36,31.38,31.34,31.38,44586.0,28.4885,28.5067,28.4703,28.5067,44586.0
2020-12-29 13:40:00,31.38,31.42,31.37,31.42,43194.0,28.5067,28.543,28.4976,28.543,43194.0
2020-12-29 13:45:00,31.41,31.42,31.4,31.41,36774.0,28.5339,28.543,28.5248,28.5339,36774.0
2020-12-29 13:50:00,31.41,31.42,31.39,31.41,33173.0,28.5339,28.543,28.5158,28.5339,33173.0
2020-12-29 13:55:00,31.4,31.41,31.38,31.39,28419.0,28.5248,28.5339,28.5067,28.5158,28419.0
2020-12-29 14:00:00,31.4,31.4,31.37,31.4,37028.0,28.5248,28.5248,28.4976,28.5248,37028.0
2020-12-29 14:05:00,31.4,31.4,31.37,31.39,31160.0,28.5248,28.5248,28.4976,28.5158,31160.0
2020-12-29 14:10:00,31.39,31.41,31.37,31.4,43547.0,28.5158,28.5339,28.4976,28.5248,43547.0
2020-12-29 14:15:00,31.4,31.41,31.38,31.41,32979.0,28.5248,28.5339,28.5067,28.5339,32979.0
2020-12-29 14:20:00,31.4,31.42,31.4,31.42,30192.0,28.5248,28.543,28.5248,28.543,30192.0
2020-12-29 14:25:00,31.41,31.42,31.38,31.38,43752.0,28.5339,28.543,28.5067,28.5067,43752.0
2020-12-29 14:30:00,31.39,31.41,31.38,31.39,39613.0,28.5158,28.5339,28.5067,28.5158,39613.0
2020-12-29 14:35:00,31.4,31.4,31.38,31.39,29370.0,28.5248,28.5248,28.5067,28.5158,29370.0
2020-12-29 14:40:00,31.4,31.4,31.37,31.37,23475.0,28.5248,28.5248,28.4976,28.4976,23475.0
2020-12-29 14:45:00,31.38,31.38,31.36,31.37,36066.0,28.5067,28.5067,28.4885,28.4976,36066.0
2020-12-29 14:50:00,31.37,31.42,31.36,31.41,48829.0,28.4976,28.543,28.4885,28.5339,48829.0
2020-12-29 14:55:00,31.41,31.42,31.39,31.41,39013.0,28.5339,28.543,28.5158,28.5339,39013.0
2020-12-29 15:00:00,31.42,31.43,31.41,31.43,39502.0,28.543,28.5521,28.5339,28.5521,39502.0
2020-12-29 15:05:00,31.43,31.43,31.41,31.41,27177.0,28.5521,28.5521,28.5339,28.5339,27177.0
2020-12-29 15:10:00,31.42,31.43,31.39,31.4,85636.0,28.543,28.5521,28.5158,28.5248,85636.0
2020-12-29 15:15:00,31.39,31.44,31.38,31.44,45256.0,28.5158,28.5612,28.5067,28.5612,45256.0
2020-12-29 15:20:00,31.44,31.48,31.42,31.47,85909.0,28.5612,28.5975,28.543,28.5884,85909.0
2020-12-29 15:25:00,31.47,31.5,31.46,31.5,66830.0,28.5884,28.6157,28.5793,28.6157,66830.0
2020-12-29 15:30:00,31.49,31.51,31.48,31.51,102592.0,28.6066,28.6248,28.5975,28.6248,102592.0
2020-12-29 15:35:00,31.51,31.51,31.47,31.48,85300.0,28.6248,28.6248,28.5884,28.5975,85300.0
2020-12-29 15:40:00,31.48,31.5,31.46,31.49,104899.0,28.5975,28.6157,28.5793,28.6066,104899.0
2020-12-29 15:45:00,31.5,31.5,31.46,31.48,113753.0,28.6157,28.6157,28.5793,28.5975,113753.0
2020-12-29 15:50:00,31.47,31.48,31.43,31.44,180778.0,28.5884,28.5975,28.5521,28.5612,180778.0
2020-12-29 15:55:00,31.44,31.51,31.41,31.46,500992.0,28.5612,28.6248,28.5339,28.5793,500992.0
2020-12-30 09:30:00,31.53,31.63,31.5,31.62,127528.0,28.6429,28.7338,28.6157,28.7247,127528.0
2020-12-30 09:35:00,31.62,31.75,31.61,31.75,206288.0,28.7247,28.8428,28.7156,28.8428,206288.0
2020-12-30 09:40:00,31.75,31.75,31.67,31.7,73647.0,28.8428,28.8428,28.7701,28.7974,73647.0
2020-12-30 09:45:00,31.7,31.71,31.64,31.69,91456.0,28.7974,28.8065,28.7429,28.7883,91456.0
2020-12-30 09:50:00,31.69,31.7,31.62,31.66,120793.0,28.7883,28.7974,28.7247,28.761,120793.0
2020-12-30 09:55:00,31.66,31.69,31.64,31.67,74618.0,28.761,28.7883,28.7429,28.7701,74618.0
2020-12-30 10:00:00,31.67,31.7,31.65,31.7,91395.0,28.7701,28.7974,28.7519,28.7974,91395.0
2020-12-30 10:05:00,31.69,31.73,31.67,31.73,104122.0,28.7883,28.8246,28.7701,28.8246,104122.0
2020-12-30 10:10:00,31.73,31.73,31.67,31.71,83198.0,28.8246,28.8246,28.7701,28.8065,83198.0
2020-12-30 10:15:00,31.7,31.73,31.69,31.71,50145.0,28.7974,28.8246,28.7883,28.8065,50145.0
2020-12-30 10:20:00,31.71,31.74,31.69,31.69,74210.0,28.8065,28.8337,28.7883,28.7883,74210.0
2020-12-30 10:25:00,31.7,31.72,31.67,31.67,57806.0,28.7974,28.8155,28.7701,28.7701,57806.0
2020-12-30 10:30:00,31.68,31.7,31.65,31.66,61449.0,28.7792,28.7974,28.7519,28.761,61449.0
2020-12-30 10:35:00,31.66,31.7,31.65,31.67,96431.0,28.761,28.7974,28.7519,28.7701,96431.0
2020-12-30 10:40:00,31.67,31.67,31.58,31.63,128432.0,28.7701,28.7701,28.6884,28.7338,128432.0
2020-12-30 10:45:00,31.63,31.66,31.61,31.61,51773.0,28.7338,28.761,28.7156,28.7156,51773.0
2020-12-30 10:50:00,31.62,31.64,31.58,31.61,101140.0,28.7247,28.7429,28.6884,28.7156,101140.0
2020-12-30 10:55:00,31.62,31.63,31.59,31.61,42584.0,28.7247,28.7338,28.6974,28.7156,42584.0
2020-12-30 11:00:00,31.6,31.61,31.58,31.59,40813.0,28.7065,28.7156,28.6884,28.6974,40813.0
2020-12-30 11:05:00,31.59,31.68,31.58,31.66,71851.0,28.6974,28.7792,28.6884,28.761,71851.0
2020-12-30 11:10:00,31.66,31.69,31.65,31.66,29238.0,28.761,28.7883,28.7519,28.761,29238.0
2020-12-30 11:15:00,31.65,31.67,31.64,31.66,49426.0,28.7519,28.7701,28.7429,28.761,49426.0
2020-12-30 11:20:00,31.66,31.69,31.65,31.69,50718.0,28.761,28.7883,28.7519,28.7883,50718.0
2020-12-30 11:25:00,31.7,31.7,31.65,31.65,44597.0,28.7974,28.7974,28.7519,28.7519,44597.0
2020-12-30 11:30:00,31.65,31.68,31.62,31.67,46892.0,28.7519,28.7792,28.7247,28.7701,46892.0
2020-12-30 11:35:00,31.67,31.68,31.66,31.67,26360.0,28.7701,28.7792,28.761,28.7701,26360.0
2020-12-30 11:40:00,31.66,31.69,31.65,31.66,65297.0,28.761,28.7883,28.7519,28.761,65297.0
2020-12-30 11:45:00,31.67,31.68,31.66,31.67,20682.0,28.7701,28.7792,28.761,28.7701,20682.0
2020-12-30 11:50:00,31.67,31.69,31.66,31.68,38445.0,28.7701,28.7883,28.761,28.7792,38445.0
2020-12-30 11:55:00,31.68,31.7,31.67,31.7,19147.0,28.7792,28.7974,28.7701,28.7974,19147.0
2020-12-30 12:00:00,31.7,31.74,31.69,31.74,80225.0,28.7974,28.8337,28.7883,28.8337,80225.0
2020-12-30 12:05:00,31.74,31.74,31.7,31.7,28038.0,28.8337,28.8337,28.7974,28.7974,28038.0
2020-12-30 12:10:00,31.71,31.73,31.68,31.71,49717.0,28.8065,28.8246,28.7792,28.8065,49717.0
2020-12-30 12:15:00,31.71,31.74,31.71,31.73,34401.0,28.8065,28.8337,28.8065,28.8246,34401.0
2020-12-30 12:20:00,31.72,31.73,31.7,31.73,53572.0,28.8155,28.8246,28.7974,28.8246,53572.0
2020-12-30 12:25:00,31.74,31.76,31.73,31.75,59465.0,28.8337,28.8519,28.8246,28.8428,59465.0
2020-12-30 12:30:00,31.74,31.75,31.71,31.75,32962.0,28.8337,28.8428,28.8065,28.8428,32962.0
2020-12-30 12:35:00,31.74,31.75,31.7,31.71,29905.0,28.8337,28.8428,28.7974,28.8065,29905.0
2020-12-30 12:40:00,31.71,31.72,31.68,31.69,32558.0,28.8065,28.8155,28.7792,28.7883,32558.0
2020-12-30 12:45:00,31.69,31.69,31.67,31.68,21447.0,28.7883,28.7883,28.7701,28.7792,21447.0
2020-12-30 12:50:00,31.67,31.69,31.65,31.67,39000.0,28.7701,28.7883,28.7519,28.7701,39000.0
2020-12-30 12:55:00,31.67,31.69,31.66,31.68,36551.0,28.7701,28.7883,28.761,28.7792,36551.0
2020-12-30 13:00:00,31.68,31.69,31.66,31.67,30291.0,28.7792,28.7883,28.761,28.7701,30291.0
2020-12-30 13:05:00,31.67,31.68,31.65,31.68,33291.0,28.7701,28.7792,28.7519,28.7792,33291.0
2020-12-30 13:10:00,31.68,31.69,31.66,31.68,39784.0,28.7792,28.7883,28.761,28.7792,39784.0
2020-12-30 13:15:00,31.67,31.69,31.67,31.69,39772.0,28.7701,28.7883,28.7701,28.7883,39772.0
2020-12-30 13:20:00,31.68,31.69,31.67,31.69,94764.0,28.7792,28.7883,28.7701,28.7883,94764.0
2020-12-30 13:25:00,31.68,31.71,31.68,31.69,44588.0,28.7792,28.8065,28.7792,28.7883,44588.0
2020-12-30 13:30:00,31.7,31.72,31.68,31.68,42764.0,28.7974,28.8155,28.7792,28.7792,42764.0
2020-12-30 13:35:00,31.69,31.7,31.67,31.7,44788.0,28.7883,28.7974,28.7701,28.7974,44788.0
2020-12-30 13:40:00,31.7,31.7,31.67,31.68,50586.0,28.7974,28.7974,28.7701,28.7792,50586.0
2020-12-30 13:45:00,31.68,31.69,31.67,31.69,43616.0,28.7792,28.7883,28.7701,28.7883,43616.0
2020-12-30 13:50:00,31.69,31.7,31.66,31.69,63278.0,28.7883,28.7974,28.761,28.7883,63278.0
2020-12-30 13:55:00,31.69,31.69,31.65,31.67,57360.0,28.7883,28.7883,28.7519,28.7701,57360.0
2020-12-30 14:00:00,31.67,31.67,31.66,31.67,33423.0,28.7701,28.7701,28.761,28.7701,33423.0
2020-12-30 14:05:00,31.67,31.68,31.64,31.68,44807.0,28.7701,28.7792,28.7429,28.7792,44807.0
2020-12-30 14:10:00,31.68,31.68,31.63,31.65,53494.0,28.7792,28.7792,28.7338,28.7519,53494.0
2020-12-30 14:15:00,31.65,31.66,31.62,31.63,54953.0,28.7519,28.761,28.7247,28.7338,54953.0
2020-12-30 14:20:00,31.64,31.64,31.61,31.63,24310.0,28.7429,28.7429,28.7156,28.7338,24310.0
2020-12-30 14:25:00,31.63,31.65,31.62,31.64,33540.0,28.7338,28.7519,28.7247,28.7429,33540.0
2020-12-30 14:30:00,31.64,31.65,31.63,31.64,42170.0,28.7429,28.7519,28.7338,28.7429,42170.0
2020-12-30 14:35:00,31.63,31.64,31.62,31.63,23445.0,28.7338,28.7429,28.7247,28.7338,23445.0
2020-12-30 14:40:00,31.62,31.64,31.62,31.63,35940.0,28.7247,28.7429,28.7247,28.7338,35940.0
2020-12-30 14:45:00,31.63,31.63,31.59,31.61,58843.0,28.7338,28.7338,28.6974,28.7156,58843.0
2020-12-30 14:50:00,31.61,31.61,31.58,31.59,36964.0,28.7156,28.7156,28.6884,28.6974,36964.0
2020-12-30 14:55:00,31.59,31.6,31.57,31.58,35896.0,28.6974,28.7065,28.6793,28.6884,35896.0
2020-12-30 15:00:00,31.57,31.59,31.55,31.59,54382.0,28.6793,28.6974,28.6611,28.6974,54382.0
2020-12-30 15:05:00,31.59,31.6,31.58,31.59,34031.0,28.6974,28.7065,28.6884,28.6974,34031.0
2020-12-30 15:10:00,31.58,31.6,31.57,31.57,49426.0,28.6884,28.7065,28.6793,28.6793,49426.0
2020-12-30 15:15:00,31.58,31.59,31.57,31.59,29443.0,28.6884,28.6974,28.6793,28.6974,29443.0
2020-12-30 15:20:00,31.59,31.63,31.58,31.62,78078.0,28.6974,28.7338,28.6884,28.7247,78078.0
2020-12-30 15:25:00,31.62,31.63,31.59,31.63,57913.0,28.7247,28.7338,28.6974,28.7338,57913.0
2020-12-30 15:30:00,31.62,31.64,31.61,31.64,62567.0,28.7247,28.7429,28.7156,28.7429,62567.0
2020-12-30 15:35:00,31.64,31.66,31.63,31.65,135695.0,28.7429,28.761,28.7338,28.7519,135695.0
2020-12-30 15:40:00,31.65,31.66,31.58,31.58,147273.0,28.7519,28.761,28.6884,28.6884,147273.0
2020-12-30 15:45:00,31.59,31.61,31.56,31.58,182265.0,28.6974,28.7156,28.6702,28.6884,182265.0
2020-12-30 15:50:00,31.58,31.59,31.56,31.59,293294.0,28.6884,28.6974,28.6702,28.6974,293294.0
2020-12-30 15:55:00,31.59,31.59,31.52,31.55,525577.0,28.6974,28.6974,28.6339,28.6611,525577.0
2020-12-31 09:30:00,31.59,31.68,31.52,31.53,101208.0,28.6974,28.7792,28.6339,28.6429,101208.0
2020-12-31 09:35:00,31.53,31.61,31.5,31.57,68433.0,28.6429,28.7156,28.6157,28.6793,68433.0
2020-12-31 09:40:00,31.58,31.58,31.51,31.55,47057.0,28.6884,28.6884,28.6248,28.6611,47057.0
2020-12-31 09:45:00,31.55,31.59,31.52,31.59,67804.0,28.6611,28.6974,28.6339,28.6974,67804.0
2020-12-31 09:50:00,31.59,31.61,31.49,31.52,78209.0,28.6974,28.7156,28.6066,28.6339,78209.0
2020-12-31 09:55:00,31.53,31.54,31.5,31.5,99916.0,28.6429,28.652,28.6157,28.6157,99916.0
2020-12-31 10:00:00,31.49,31.5,31.4,31.44,198544.0,28.6066,28.6157,28.5248,28.5612,198544.0
2020-12-31 10:05:00,31.44,31.44,31.38,31.44,80374.0,28.5612,28.5612,28.5067,28.5612,80374.0
2020-12-31 10:10:00,31.43,31.45,31.42,31.44,36483.0,28.5521,28.5703,28.543,28.5612,36483.0
2020-12-31 10:15:00,31.43,31.44,31.41,31.44,47735.0,28.5521,28.5612,28.5339,28.5612,47735.0
2020-12-31 10:20:00,31.44,31.46,31.43,31.45,49197.0,28.5612,28.5793,28.5521,28.5703,49197.0
2020-12-31 10:25:00,31.46,31.52,31.45,31.5,79731.0,28.5793,28.6339,28.5703,28.6157,79731.0
2020-12-31 10:30:00,31.51,31.51,31.49,31.49,67889.0,28.6248,28.6248,28.6066,28.6066,67889.0
2020-12-31 10:35:00,31.49,31.53,31.48,31.5,41211.0,28.6066,28.6429,28.5975,28.6157,41211.0
2020-12-31 10:40:00,31.49,31.5,31.47,31.48,27623.0,28.6066,28.6157,28.5884,28.5975,27623.0
2020-12-31 10:45:00,31.47,31.49,31.46,31.49,20413.0,28.5884,28.6066,28.5793,28.6066,20413.0
2020-12-31 10:50:00,31.49,31.51,31.43,31.44,56673.0,28.6066,28.6248,28.5521,28.5612,56673.0
2020-12-31 10:55:00,31.44,31.44,31.41,31.42,26148.0,28.5612,28.5612,28.5339,28.543,26148.0
2020-12-31 11:00:00,31.42,31.42,31.38,31.42,52496.0,28.543,28.543,28.5067,28.543,52496.0
2020-12-31 11:05:00,31.42,31.47,31.42,31.46,52939.0,28.543,28.5884,28.543,28.5793,52939.0
2020-12-31 11:10:00,31.47,31.49,31.45,31.47,37353.0,28.5884,28.6066,28.5703,28.5884,37353.0
2020-12-31 11:15:00,31.46,31.48,31.45,31.48,59741.0,28.5793,28.5975,28.5703,28.5975,59741.0
2020-12-31 11:20:00,31.49,31.51,31.46,31.46,44334.0,28.6066,28.6248,28.5793,28.5793,44334.0
2020-12-31 11:25:00,31.46,31.48,31.44,31.48,25603.0,28.5793,28.5975,28.5612,28.5975,25603.0
2020-12-31 11:30:00,31.47,31.48,31.43,31.45,29697.0,28.5884,28.5975,28.5521,28.5703,29697.0
2020-12-31 11:35:00,31.46,31.46,31.42,31.43,24634.0,28.5793,28.5793,28.543,28.5521,24634.0
2020-12-31 11:40:00,31.43,31.45,31.41,31.45,50171.0,28.5521,28.5703,28.5339,28.5703,50171.0
2020-12-31 11:45:00,31.44,31.47,31.44,31.47,24167.0,28.5612,28.5884,28.5612,28.5884,24167.0
2020-12-31 11:50:00,31.46,31.48,31.45,31.46,20227.0,28.5793,28.5975,28.5703,28.5793,20227.0
2020-12-31 11:55:00,31.46,31.47,31.42,31.44,48936.0,28.5793,28.5884,28.543,28.5612,48936.0
2020-12-31 12:00:00,31.44,31.45,31.42,31.45,41148.0,28.5612,28.5703,28.543,28.5703,41148.0
2020-12-31 12:05:00,31.45,31.46,31.44,31.45,34409.0,28.5703,28.5793,28.5612,28.5703,34409.0
2020-12-31 12:10:00,31.44,31.46,31.43,31.44,23612.0,28.5612,28.5793,28.5521,28.5612,23612.0
2020-12-31 12:15:00,31.44,31.44,31.42,31.42,34803.0,28.5612,28.5612,28.543,28.543,34803.0
2020-12-31 12:20:00,31.42,31.43,31.4,31.43,60194.0,28.543,28.5521,28.5248,28.5521,60194.0
2020-12-31 12:25:00,31.42,31.44,31.41,31.43,37638.0,28.543,28.5612,28.5339,28.5521,37638.0
2020-12-31 12:30:00,31.44,31.48,31.43,31.48,35158.0,28.5612,28.5975,28.5521,28.5975,35158.0
2020-12-31 12:35:00,31.48,31.48,31.43,31.46,33595.0,28.5975,28.5975,28.5521,28.5793,33595.0
2020-12-31 12:40:00,31.46,31.5,31.45,31.5,29763.0,28.5793,28.6157,28.5703,28.6157,29763.0
2020-12-31 12:45:00,31.5,31.52,31.48,31.49,107303.0,28.6157,28.6339,28.5975,28.6066,107303.0
2020-12-31 12:50:00,31.5,31.52,31.5,31.51,24514.0,28.6157,28.6339,28.6157,28.6248,24514.0
2020-12-31 12:55:00,31.51,31.54,31.51,31.53,67228.0,28.6248,28.652,28.6248,28.6429,67228.0
2020-12-31 13:00:00,31.53,31.54,31.52,31.54,26290.0,28.6429,28.652,28.6339,28.652,26290.0
2020-12-31 13:05:00,31.54,31.57,31.52,31.57,83972.0,28.652,28.6793,28.6339,28.6793,83972.0
2020-12-31 13:10:00,31.57,31.58,31.55,31.57,47897.0,28.6793,28.6884,28.6611,28.6793,47897.0
2020-12-31 13:15:00,31.57,31.58,31.56,31.57,23750.0,28.6793,28.6884,28.6702,28.6793,23750.0
2020-12-31 13:20:00,31.57,31.59,31.55,31.57,54234.0,28.6793,28.6974,28.6611,28.6793,54234.0
2020-12-31 13:25:00,31.56,31.57,31.53,31.53,26668.0,28.6702,28.6793,28.6429,28.6429,26668.0
2020-12-31 13:30:00,31.53,31.55,31.53,31.55,41343.0,28.6429,28.6611,28.6429,28.6611,41343.0
2020-12-31 13:35:00,31.55,31.55,31.53,31.54,32814.0,28.6611,28.6611,28.6429,28.652,32814.0
2020-12-31 13:40:00,31.54,31.55,31.48,31.51,47063.0,28.652,28.6611,28.5975,28.6248,47063.0
2020-12-31 13:45:00,31.51,31.51,31.49,31.5,34918.0,28.6248,28.6248,28.6066,28.6157,34918.0
2020-12-31 13:50:00,31.5,31.5,31.45,31.47,44027.0,28.6157,28.6157,28.5703,28.5884,44027.0
2020-12-31 13:55:00,31.48,31.5,31.47,31.5,49833.0,28.5975,28.6157,28.5884,28.6157,49833.0
2020-12-31 14:00:00,31.49,31.49,31.47,31.48,39068.0,28.6066,28.6066,28.5884,28.5975,39068.0
2020-12-31 14:05:00,31.49,31.49,31.46,31.48,56115.0,28.6066,28.6066,28.5793,28.5975,56115.0
2020-12-31 14:10:00,31.48,31.5,31.47,31.49,38949.0,28.5975,28.6157,28.5884,28.6066,38949.0
2020-12-31 14:15:00,31.48,31.52,31.48,31.52,67028.0,28.5975,28.6339,28.5975,28.6339,67028.0
2020-12-31 14:20:00,31.52,31.52,31.5,31.51,38594.0,28.6339,28.6339,28.6157,28.6248,38594.0
2020-12-31 14:25:00,31.51,31.51,31.47,31.48,65752.0,28.6248,28.6248,28.5884,28.5975,65752.0
2020-12-31 14:30:00,31.48,31.52,31.46,31.5,63323.0,28.5975,28.6339,28.5793,28.6157,63323.0
2020-12-31 14:35:00,31.5,31.55,31.49,31.54,49994.0,28.6157,28.6611,28.6066,28.652,49994.0
2020-12-31 14:40:00,31.54,31.6,31.53,31.57,143943.0,28.652,28.7065,28.6429,28.6793,143943.0
2020-12-31 14:45:00,31.57,31.6,31.56,31.6,49759.0,28.6793,28.7065,28.6702,28.7065,49759.0
2020-12-31 14:50:00,31.6,31.62,31.59,31.61,61694.0,28.7065,28.7247,28.6974,28.7156,61694.0
2020-12-31 14:55:00,31.6,31.62,31.57,31.58,83071.0,28.7065,28.7247,28.6793,28.6884,83071.0
2020-12-31 15:00:00,31.58,31.61,31.57,31.6,55709.0,28.6884,28.7156,28.6793,28.7065,55709.0
2020-12-31 15:05:00,31.59,31.64,31.59,31.64,70122.0,28.6974,28.7429,28.6974,28.7429,70122.0
2020-12-31 15:10:00,31.64,31.67,31.63,31.64,84562.0,28.7429,28.7701,28.7338,28.7429,84562.0
2020-12-31 15:15:00,31.65,31.75,31.64,31.72,129155.0,28.7519,28.8428,28.7429,28.8155,129155.0
2020-12-31 15:20:00,31.71,31.75,31.7,31.74,69591.0,28.8065,28.8428,28.7974,28.8337,69591.0
2020-12-31 15:25:00,31.74,31.75,31.72,31.74,59507.0,28.8337,28.8428,28.8155,28.8337,59507.0
2020-12-31 15:30:00,31.75,31.79,31.73,31.74,103853.0,28.8428,28.8791,28.8246,28.8337,103853.0
2020-12-31 15:35:00,31.75,31.76,31.73,31.74,54802.0,28.8428,28.8519,28.8246,28.8337,54802.0
2020-12-31 15:40:00,31.73,31.76,31.71,31.74,112435.0,28.8246,28.8519,28.8065,28.8337,112435.0
2020-12-31 15:45:00,31.74,31.77,31.73,31.75,232167.0,28.8337,28.861,28.8246,28.8428,232167.0
2020-12-31 15:50:00,31.76,31.82,31.75,31.8,187846.0,28.8519,28.9064,28.8428,28.8882,187846.0
2020-12-31 15:55:00,31.79,31.83,31.75,31.75,636998.0,28.8791,28.9155,28.8428,28.8428,636998.0
2021-01-04 09:30:00,31.77,31.84,31.7,31.82,235639.0,28.861,28.9246,28.7974,28.9064,235639.0
2021-01-04 09:35:00,31.82,31.93,31.74,31.92,145510.0,28.9064,29.0063,28.8337,28.9972,145510.0
2021-01-04 09:40:00,31.93,31.94,31.82,31.93,174109.0,29.0063,29.0154,28.9064,29.0063,174109.0
2021-01-04 09:45:00,31.92,32.01,31.9,31.97,212043.0,28.9972,29.079,28.9791,29.0426,212043.0
2021-01-04 09:50:00,31.95,32.0,31.9,32.0,90552.0,29.0245,29.0699,28.9791,29.0699,90552.0
2021-01-04 09:55:00,31.99,32.11,31.98,32.09,191674.0,29.0608,29.1698,29.0517,29.1517,191674.0
2021-01-04 10:00:00,32.1,32.19,32.07,32.12,125707.0,29.1607,29.2425,29.1335,29.1789,125707.0
2021-01-04 10:05:00,32.13,32.21,32.11,32.19,121519.0,29.188,29.2607,29.1698,29.2425,121519.0
2021-01-04 10:10:00,32.19,32.2,32.13,32.18,72045.0,29.2425,29.2516,29.188,29.2334,72045.0
2021-01-04 10:15:00,32.18,32.26,32.17,32.19,165416.0,29.2334,29.3061,29.2243,29.2425,165416.0
2021-01-04 10:20:00,32.19,32.25,32.15,32.17,98269.0,29.2425,29.297,29.2062,29.2243,98269.0
2021-01-04 10:25:00,32.16,32.18,32.12,32.15,82659.0,29.2152,29.2334,29.1789,29.2062,82659.0
2021-01-04 10:30:00,32.16,32.19,32.04,32.09,83792.0,29.2152,29.2425,29.1062,29.1517,83792.0
2021-01-04 10:35:00,32.09,32.14,32.07,32.11,77609.0,29.1517,29.1971,29.1335,29.1698,77609.0
2021-01-04 10:40:00,32.1,32.14,32.07,32.12,87697.0,29.1607,29.1971,29.1335,29.1789,87697.0
2021-01-04 10:45:00,32.13,32.18,32.12,32.18,85342.0,29.188,29.2334,29.1789,29.2334,85342.0
2021-01-04 10:50:00,32.18,32.19,32.08,32.09,61381.0,29.2334,29.2425,29.1426,29.1517,61381.0
2021-01-04 10:55:00,32.09,32.19,32.07,32.17,52696.0,29.1517,29.2425,29.1335,29.2243,52696.0
2021-01-04 11:00:00,32.18,32.21,32.13,32.16,100814.0,29.2334,29.2607,29.188,29.2152,100814.0
2021-01-04 11:05:00,32.17,32.23,32.14,32.18,75723.0,29.2243,29.2788,29.1971,29.2334,75723.0
2021-01-04 11:10:00,32.18,32.19,32.11,32.18,129139.0,29.2334,29.2425,29.1698,29.2334,129139.0
2021-01-04 11:15:00,32.19,32.2,32.13,32.19,86564.0,29.2425,29.2516,29.188,29.2425,86564.0
2021-01-04 11:20:00,32.19,32.21,32.15,32.15,91484.0,29.2425,29.2607,29.2062,29.2062,91484.0
2021-01-04 11:25:00,32.15,32.19,32.1,32.12,58675.0,29.2062,29.2425,29.1607,29.1789,58675.0
2021-01-04 11:30:00,32.12,32.15,32.08,32.13,79852.0,29.1789,29.2062,29.1426,29.188,79852.0
2021-01-04 11:35:00,32.13,32.16,32.11,32.13,53705.0,29.188,29.2152,29.1698,29.188,53705.0
2021-01-04 11:40:00,32.12,32.18,32.11,32.17,45892.0,29.1789,29.2334,29.1698,29.2243,45892.0
2021-01-04 11:45:00,32.18,32.19,32.15,32.18,55884.0,29.2334,29.2425,29.2062,29.2334,55884.0
2021-01-04 11:50:00,32.18,32.2,32.14,32.15,65084.0,29.2334,29.2516,29.1971,29.2062,65084.0
2021-01-04 11:55:00,32.15,32.16,32.1,32.13,68829.0,29.2062,29.2152,29.1607,29.188,68829.0
2021-01-04 12:00:00,32.13,32.14,32.09,32.09,53468.0,29.188,29.1971,29.1517,29.1517,53468.0
2021-01-04 12:05:00,32.09,32.16,32.09,32.11,87529.0,29.1517,29.2152,29.1517,29.1698,87529.0
2021-01-04 12:10:00,32.12,32.12,32.04,32.06,67186.0,29.1789,29.1789,29.1062,29.1244,67186.0
2021-01-04 12:15:00,32.07,32.08,32.04,32.05,71282.0,29.1335,29.1426,29.1062,29.1153,71282.0
2021-01-04 12:20:00,32.05,32.06,32.0,32.02,90657.0,29.1153,29.1244,29.0699,29.0881,90657.0
2021-01-04 12:25:00,32.02,32.05,32.01,32.04,69756.0,29.0881,29.1153,29.079,29.1062,69756.0
2021-01-04 12:30:00,32.04,32.04,31.96,32.01,106123.0,29.1062,29.1062,29.0336,29.079,106123.0
2021-01-04 12:35:00,32.01,32.04,31.97,31.99,62582.0,29.079,29.1062,29.0426,29.0608,62582.0
2021-01-04 12:40:00,31.99,31.99,31.91,31.96,58826.0,29.0608,29.0608,28.9881,29.0336,58826.0
2021-01-04 12:45:00,31.95,32.03,31.92,32.0,77040.0,29.0245,29.0972,28.9972,29.0699,77040.0
2021-01-04 12:50:00,32.0,32.01,31.96,31.98,57603.0,29.0699,29.079,29.0336,29.0517,57603.0
2021-01-04 12:55:00,31.98,31.99,31.95,31.98,38075.0,29.0517,29.0608,29.0245,29.0517,38075.0
2021-01-04 13:00:00,31.98,31.99,31.95,31.98,46474.0,29.0517,29.0608,29.0245,29.0517,46474.0
2021-01-04 13:05:00,31.98,32.03,31.98,32.02,56046.0,29.0517,29.0972,29.0517,29.0881,56046.0
2021-01-04 13:10:00,32.01,32.05,31.99,32.03,57594.0,29.079,29.1153,29.0608,29.0972,57594.0
2021-01-04 13:15:00,32.02,32.08,32.02,32.06,27752.0,29.0881,29.1426,29.0881,29.1244,27752.0
2021-01-04 13:20:00,32.07,32.12,32.04,32.12,53865.0,29.1335,29.1789,29.1062,29.1789,53865.0
2021-01-04 13:25:00,32.12,32.16,32.08,32.1,56400.0,29.1789,29.2152,29.1426,29.1607,56400.0
2021-01-04 13:30:00,32.11,32.14,32.09,32.13,42099.0,29.1698,29.1971,29.1517,29.188,42099.0
2021-01-04 13:35:00,32.13,32.15,32.06,32.07,43999.0,29.188,29.2062,29.1244,29.1335,43999.0
2021-01-04 13:40:00,32.06,32.1,32.04,32.05,47836.0,29.1244,29.1607,29.1062,29.1153,47836.0
2021-01-04 13:45:00,32.06,32.06,32.01,32.05,68637.0,29.1244,29.1244,29.079,29.1153,68637.0
2021-01-04 13:50:00,32.05,32.06,32.02,32.04,54874.0,29.1153,29.1244,29.0881,29.1062,54874.0
2021-01-04 13:55:00,32.04,32.09,32.04,32.08,63832.0,29.1062,29.1517,29.1062,29.1426,63832.0
2021-01-04 14:00:00,32.08,32.08,32.02,32.05,60165.0,29.1426,29.1426,29.0881,29.1153,60165.0
2021-01-04 14:05:00,32.05,32.08,32.04,32.05,64051.0,29.1153,29.1426,29.1062,29.1153,64051.0
2021-01-04 14:10:00,32.05,32.09,32.05,32.08,107319.0,29.1153,29.1517,29.1153,29.1426,107319.0
2021-01-04 14:15:00,32.07,32.08,32.04,32.04,37814.0,29.1335,29.1426,29.1062,29.1062,37814.0
2021-01-04 14:20:00,32.03,32.07,32.02,32.07,61006.0,29.0972,29.1335,29.0881,29.1335,61006.0
2021-01-04 14:25:00,32.07,32.11,32.04,32.09,61094.0,29.1335,29.1698,29.1062,29.1517,61094.0
2021-01-04 14:30:00,32.09,32.1,32.07,32.08,49203.0,29.1517,29.1607,29.1335,29.1426,49203.0
2021-01-04 14:35:00,32.08,32.13,32.06,32.1,53854.0,29.1426,29.188,29.1244,29.1607,53854.0
2021-01-04 14:40:00,32.1,32.11,32.07,32.08,60773.0,29.1607,29.1698,29.1335,29.1426,60773.0
2021-01-04 14:45:00,32.09,32.09,31.98,31.99,171819.0,29.1517,29.1517,29.0517,29.0608,171819.0
2021-01-04 14:50:00,31.98,31.99,31.95,31.98,81879.0,29.0517,29.0608,29.0245,29.0517,81879.0
2021-01-04 14:55:00,31.98,32.04,31.97,32.04,203755.0,29.0517,29.1062,29.0426,29.1062,203755.0
2021-01-04 15:00:00,32.03,32.04,31.96,31.96,84292.0,29.0972,29.1062,29.0336,29.0336,84292.0
2021-01-04 15:05:00,31.96,32.02,31.96,31.98,68093.0,29.0336,29.0881,29.0336,29.0517,68093.0
2021-01-04 15:10:00,31.98,32.03,31.97,32.01,103489.0,29.0517,29.0972,29.0426,29.079,103489.0
2021-01-04 15:15:00,32.02,32.05,32.01,32.02,74332.0,29.0881,29.1153,29.079,29.0881,74332.0
2021-01-04 15:20:00,32.02,32.05,32.02,32.04,90283.0,29.0881,29.1153,29.0881,29.1062,90283.0
2021-01-04 15:25:00,32.04,32.04,31.99,31.99,62331.0,29.1062,29.1062,29.0608,29.0608,62331.0
2021-01-04 15:30:00,32.0,32.08,31.97,32.07,109750.0,29.0699,29.1426,29.0426,29.1335,109750.0
2021-01-04 15:35:00,32.06,32.14,32.04,32.13,147582.0,29.1244,29.1971,29.1062,29.188,147582.0
2021-01-04 15:40:00,32.13,32.15,32.11,32.11,172616.0,29.188,29.2062,29.1698,29.1698,172616.0
2021-01-04 15:45:00,32.12,32.16,32.09,32.14,222149.0,29.1789,29.2152,29.1517,29.1971,222149.0
2021-01-04 15:50:00,32.13,32.17,32.1,32.15,427712.0,29.188,29.2243,29.1607,29.2062,427712.0
2021-01-04 15:55:00,32.16,32.19,32.1,32.15,623778.0,29.2152,29.2425,29.1607,29.2062,623778.0
2021-01-05 09:30:00,32.01,32.28,32.01,32.19,177558.0,29.079,29.3243,29.079,29.2425,177558.0
2021-01-05 09:35:00,32.18,32.24,32.11,32.16,162070.0,29.2334,29.2879,29.1698,29.2152,162070.0
2021-01-05 09:40:00,32.17,32.19,32.12,32.14,102147.0,29.2243,29.2425,29.1789,29.1971,102147.0
2021-01-05 09:45:00,32.13,32.21,32.12,32.14,107845.0,29.188,29.2607,29.1789,29.1971,107845.0
2021-01-05 09:50:00,32.15,32.17,32.06,32.06,66182.0,29.2062,29.2243,29.1244,29.1244,66182.0
2021-01-05 09:55:00,32.07,32.1,32.03,32.1,96526.0,29.1335,29.1607,29.0972,29.1607,96526.0
2021-01-05 10:00:00,32.1,32.15,31.99,32.0,148259.0,29.1607,29.2062,29.0608,29.0699,148259.0
2021-01-05 10:05:00,31.99,32.03,31.91,31.92,88851.0,29.0608,29.0972,28.9881,28.9972,88851.0
2021-01-05 10:10:00,31.92,31.92,31.83,31.88,111281.0,28.9972,28.9972,28.9155,28.9609,111281.0
2021-01-05 10:15:00,31.88,31.88,31.82,31.85,106446.0,28.9609,28.9609,28.9064,28.9336,106446.0
2021-01-05 10:20:00,31.85,31.87,31.76,31.77,89089.0,28.9336,28.9518,28.8519,28.861,89089.0
2021-01-05 10:25:00,31.76,31.87,31.72,31.87,138903.0,28.8519,28.9518,28.8155,28.9518,138903.0
2021-01-05 10:30:00,31.87,31.92,31.86,31.88,80170.0,28.9518,28.9972,28.9427,28.9609,80170.0
2021-01-05 10:35:00,31.88,31.89,31.85,31.88,66055.0,28.9609,28.97,28.9336,28.9609,66055.0
2021-01-05 10:40:00,31.87,31.89,31.79,31.83,78150.0,28.9518,28.97,28.8791,28.9155,78150.0
2021-01-05 10:45:00,31.83,31.84,31.78,31.83,108742.0,28.9155,28.9246,28.87,28.9155,108742.0
2021-01-05 10:50:00,31.83,31.9,31.82,31.89,72737.0,28.9155,28.9791,28.9064,28.97,72737.0
2021-01-05 10:55:00,31.89,31.94,31.87,31.91,77258.0,28.97,29.0154,28.9518,28.9881,77258.0
2021-01-05 11:00:00,31.9,31.99,31.88,31.98,52482.0,28.9791,29.0608,28.9609,29.0517,52482.0
2021-01-05 11:05:00,31.98,31.99,31.94,31.99,42673.0,29.0517,29.0608,29.0154,29.0608,42673.0
2021-01-05 11:10:00,31.99,32.0,31.97,31.99,81329.0,29.0608,29.0699,29.0426,29.0608,81329.0
2021-01-05 11:15:00,31.98,32.0,31.93,31.96,81433.0,29.0517,29.0699,29.0063,29.0336,81433.0
2021-01-05 11:20:00,31.96,32.03,31.96,32.01,108996.0,29.0336,29.0972,29.0336,29.079,108996.0
2021-01-05 11:25:00,32.02,32.05,32.0,32.05,32208.0,29.0881,29.1153,29.0699,29.1153,32208.0
2021-01-05 11:30:00,32.04,32.08,32.0,32.08,56953.0,29.1062,29.1426,29.0699,29.1426,56953.0
2021-01-05 11:35:00,32.08,32.11,32.06,32.08,56377.0,29.1426,29.1698,29.1244,29.1426,56377.0
2021-01-05 11:40:00,32.08,32.09,32.06,32.07,59817.0,29.1426,29.1517,29.1244,29.1335,59817.0
2021-01-05 11:45:00,32.07,32.08,32.05,32.08,67917.0,29.1335,29.1426,29.1153,29.1426,67917.0
2021-01-05 11:50:00,32.08,32.1,32.07,32.09,51025.0,29.1426,29.1607,29.1335,29.1517,51025.0
2021-01-05 11:55:00,32.09,32.12,32.08,32.12,49156.0,29.1517,29.1789,29.1426,29.1789,49156.0
2021-01-05 12:00:00,32.12,32.13,32.11,32.12,24642.0,29.1789,29.188,29.1698,29.1789,24642.0
2021-01-05 12:05:00,32.13,32.17,32.09,32.09,79018.0,29.188,29.2243,29.1517,29.1517,79018.0
2021-01-05 12:10:00,32.09,32.1,32.03,32.04,42834.0,29.1517,29.1607,29.0972,29.1062,42834.0
2021-01-05 12:15:00,32.04,32.05,31.97,31.97,101054.0,29.1062,29.1153,29.0426,29.0426,101054.0
2021-01-05 12:20:00,31.97,32.02,31.96,32.02,56764.0,29.0426,29.0881,29.0336,29.0881,56764.0
2021-01-05 12:25:00,32.02,32.04,31.99,32.02,81377.0,29.0881,29.1062,29.0608,29.0881,81377.0
2021-01-05 12:30:00,32.03,32.03,31.99,32.0,74891.0,29.0972,29.0972,29.0608,29.0699,74891.0
2021-01-05 12:35:00,32.0,32.01,31.99,32.01,63472.0,29.0699,29.079,29.0608,29.079,63472.0
2021-01-05 12:40:00,32.0,32.01,31.97,31.99,100004.0,29.0699,29.079,29.0426,29.0608,100004.0
2021-01-05 12:45:00,32.0,32.0,31.95,31.97,55573.0,29.0699,29.0699,29.0245,29.0426,55573.0
2021-01-05 12:50:00,31.98,32.01,31.96,32.01,47730.0,29.0517,29.079,29.0336,29.079,47730.0
2021-01-05 12:55:00,32.01,32.04,31.99,32.01,53560.0,29.079,29.1062,29.0608,29.079,53560.0
2021-01-05 13:00:00,32.01,32.03,31.99,32.02,31954.0,29.079,29.0972,29.0608,29.0881,31954.0
2021-01-05 13:05:00,32.02,32.04,32.0,32.02,27970.0,29.0881,29.1062,29.0699,29.0881,27970.0
2021-01-05 13:10:00,32.02,32.02,31.98,32.01,38689.0,29.0881,29.0881,29.0517,29.079,38689.0
2021-01-05 13:15:00,32.01,32.01,31.98,32.0,41134.0,29.079,29.079,29.0517,29.0699,41134.0
2021-01-05 13:20:00,31.99,32.0,31.96,31.99,43797.0,29.0608,29.0699,29.0336,29.0608,43797.0
2021-01-05 13:25:00,31.99,31.99,31.95,31.95,69102.0,29.0608,29.0608,29.0245,29.0245,69102.0
2021-01-05 13:30:00,31.96,31.97,31.91,31.92,48141.0,29.0336,29.0426,28.9881,28.9972,48141.0
2021-01-05 13:35:00,31.92,31.93,31.88,31.93,38209.0,28.9972,29.0063,28.9609,29.0063,38209.0
2021-01-05 13:40:00,31.93,31.96,31.92,31.96,27018.0,29.0063,29.0336,28.9972,29.0336,27018.0
2021-01-05 13:45:00,31.96,32.0,31.94,31.95,57995.0,29.0336,29.0699,29.0154,29.0245,57995.0
2021-01-05 13:50:00,31.95,31.97,31.94,31.97,35856.0,29.0245,29.0426,29.0154,29.0426,35856.0
2021-01-05 13:55:00,31.97,31.98,31.94,31.96,38477.0,29.0426,29.0517,29.0154,29.0336,38477.0
2021-01-05 14:00:00,31.96,32.02,31.95,32.02,55739.0,29.0336,29.0881,29.0245,29.0881,55739.0
2021-01-05 14:05:00,32.01,32.03,32.0,32.02,49584.0,29.079,29.0972,29.0699,29.0881,49584.0
2021-01-05 14:10:00,32.02,32.03,31.99,32.0,42172.0,29.0881,29.0972,29.0608,29.0699,42172.0
2021-01-05 14:15:00,32.0,32.01,31.96,31.97,48223.0,29.0699,29.079,29.0336,29.0426,48223.0
2021-01-05 14:20:00,31.96,31.97,31.92,31.94,47399.0,29.0336,29.0426,28.9972,29.0154,47399.0
2021-01-05 14:25:00,31.94,31.94,31.87,31.89,51028.0,29.0154,29.0154,28.9518,28.97,51028.0
2021-01-05 14:30:00,31.89,31.91,31.88,31.91,40278.0,28.97,28.9881,28.9609,28.9881,40278.0
2021-01-05 14:35:00,31.91,31.91,31.87,31.88,57623.0,28.9881,28.9881,28.9518,28.9609,57623.0
2021-01-05 14:40:00,31.88,31.89,31.85,31.85,43352.0,28.9609,28.97,28.9336,28.9336,43352.0
2021-01-05 14:45:00,31.86,31.88,31.86,31.87,59863.0,28.9427,28.9609,28.9427,28.9518,59863.0
2021-01-05 14:50:00,31.87,31.88,31.84,31.87,64496.0,28.9518,28.9609,28.9246,28.9518,64496.0
2021-01-05 14:55:00,31.88,31.88,31.83,31.86,118660.0,28.9609,28.9609,28.9155,28.9427,118660.0
2021-01-05 15:00:00,31.86,31.92,31.84,31.9,102620.0,28.9427,28.9972,28.9246,28.9791,102620.0
2021-01-05 15:05:00,31.9,31.91,31.89,31.9,54919.0,28.9791,28.9881,28.97,28.9791,54919.0
2021-01-05 15:10:00,31.89,31.99,31.88,31.98,87223.0,28.97,29.0608,28.9609,29.0517,87223.0
2021-01-05 15:15:00,31.98,32.0,31.93,31.95,78132.0,29.0517,29.0699,29.0063,29.0245,78132.0
2021-01-05 15:20:00,31.94,32.0,31.92,32.0,91007.0,29.0154,29.0699,28.9972,29.0699,91007.0
2021-01-05 15:25:00,31.99,32.0,31.97,31.99,68805.0,29.0608,29.0699,29.0426,29.0608,68805.0
2021-01-05 15:30:00,31.99,32.01,31.96,32.0,114887.0,29.0608,29.079,29.0336,29.0699,114887.0
2021-01-05 15:35:00,32.0,32.05,31.99,32.02,98353.0,29.0699,29.1153,29.0608,29.0881,98353.0
2021-01-05 15:40:00,32.02,32.05,32.0,32.02,113160.0,29.0881,29.1153,29.0699,29.0881,113160.0
2021-01-05 15:45:00,32.02,32.03,32.0,32.02,117989.0,29.0881,29.0972,29.0699,29.0881,117989.0
2021-01-05 15:50:00,32.02,32.02,31.9,31.9,204882.0,29.0881,29.0881,28.9791,28.9791,204882.0
2021-01-05 15:55:00,31.91,31.93,31.86,31.91,429765.0,28.9881,29.0063,28.9427,28.9881,429765.0
2021-01-06 09:30:00,32.04,32.28,32.0,32.27,306043.0,29.1062,29.3243,29.0699,29.3152,306043.0
2021-01-06 09:35:00,32.27,32.35,32.22,32.34,202165.0,29.3152,29.3879,29.2698,29.3788,202165.0
2021-01-06 09:40:00,32.34,32.39,32.28,32.29,249967.0,29.3788,29.4242,29.3243,29.3333,249967.0
2021-01-06 09:45:00,32.29,32.48,32.28,32.47,271922.0,29.3333,29.5059,29.3243,29.4969,271922.0
2021-01-06 09:50:00,32.47,32.61,32.46,32.6,238613.0,29.4969,29.624,29.4878,29.615,238613.0
2021-01-06 09:55:00,32.59,32.7,32.57,32.7,173310.0,29.6059,29.7058,29.5877,29.7058,173310.0
2021-01-06 10:00:00,32.69,32.7,32.63,32.68,97334.0,29.6967,29.7058,29.6422,29.6876,97334.0
2021-01-06 10:05:00,32.68,32.7,32.62,32.67,94748.0,29.6876,29.7058,29.6331,29.6786,94748.0
2021-01-06 10:10:00,32.66,32.69,32.62,32.62,147930.0,29.6695,29.6967,29.6331,29.6331,147930.0
2021-01-06 10:15:00,32.62,32.63,32.47,32.47,159346.0,29.6331,29.6422,29.4969,29.4969,159346.0
2021-01-06 10:20:00,32.47,32.49,32.27,32.28,356254.0,29.4969,29.515,29.3152,29.3243,356254.0
2021-01-06 10:25:00,32.27,32.35,32.25,32.29,231316.0,29.3152,29.3879,29.297,29.3333,231316.0
2021-01-06 10:30:00,32.29,32.3,32.2,32.22,158892.0,29.3333,29.3424,29.2516,29.2698,158892.0
2021-01-06 10:35:00,32.23,32.24,32.14,32.15,136046.0,29.2788,29.2879,29.1971,29.2062,136046.0
2021-01-06 10:40:00,32.14,32.21,32.11,32.18,129319.0,29.1971,29.2607,29.1698,29.2334,129319.0
2021-01-06 10:45:00,32.18,32.19,32.14,32.16,121012.0,29.2334,29.2425,29.1971,29.2152,121012.0
2021-01-06 10:50:00,32.16,32.19,32.11,32.13,113187.0,29.2152,29.2425,29.1698,29.188,113187.0
2021-01-06 10:55:00,32.13,32.22,32.13,32.22,57502.0,29.188,29.2698,29.188,29.2698,57502.0
2021-01-06 11:00:00,32.23,32.25,32.2,32.25,48119.0,29.2788,29.297,29.2516,29.297,48119.0
2021-01-06 11:05:00,32.25,32.32,32.22,32.26,152873.0,29.297,29.3606,29.2698,29.3061,152873.0
2021-01-06 11:10:00,32.26,32.31,32.23,32.3,65458.0,29.3061,29.3515,29.2788,29.3424,65458.0
2021-01-06 11:15:00,32.3,32.37,32.3,32.36,91085.0,29.3424,29.406,29.3424,29.3969,91085.0
2021-01-06 11:20:00,32.35,32.36,32.31,32.35,62639.0,29.3879,29.3969,29.3515,29.3879,62639.0
2021-01-06 11:25:00,32.35,32.37,32.34,32.37,49869.0,29.3879,29.406,29.3788,29.406,49869.0
2021-01-06 11:30:00,32.37,32.37,32.32,32.34,44430.0,29.406,29.406,29.3606,29.3788,44430.0
2021-01-06 11:35:00,32.34,32.35,32.27,32.3,83224.0,29.3788,29.3879,29.3152,29.3424,83224.0
2021-01-06 11:40:00,32.3,32.31,32.25,32.27,32715.0,29.3424,29.3515,29.297,29.3152,32715.0
2021-01-06 11:45:00,32.27,32.29,32.23,32.25,46317.0,29.3152,29.3333,29.2788,29.297,46317.0
2021-01-06 11:50:00,32.25,32.25,32.21,32.22,47314.0,29.297,29.297,29.2607,29.2698,47314.0
2021-01-06 11:55:00,32.23,32.24,32.2,32.23,64805.0,29.2788,29.2879,29.2516,29.2788,64805.0
2021-01-06 12:00:00,32.23,32.25,32.19,32.2,56505.0,29.2788,29.297,29.2425,29.2516,56505.0
2021-01-06 12:05:00,32.2,32.23,32.19,32.2,79478.0,29.2516,29.2788,29.2425,29.2516,79478.0
2021-01-06 12:10:00,32.2,32.24,32.19,32.23,54784.0,29.2516,29.2879,29.2425,29.2788,54784.0
2021-01-06 12:15:00,32.23,32.25,32.21,32.25,42214.0,29.2788,29.297,29.2607,29.297,42214.0
2021-01-06 12:20:00,32.24,32.26,32.21,32.21,65274.0,29.2879,29.3061,29.2607,29.2607,65274.0
2021-01-06 12:25:00,32.21,32.26,32.2,32.25,35863.0,29.2607,29.3061,29.2516,29.297,35863.0
2021-01-06 12:30:00,32.26,32.26,32.24,32.25,57758.0,29.3061,29.3061,29.2879,29.297,57758.0
2021-01-06 12:35:00,32.25,32.29,32.24,32.27,44591.0,29.297,29.3333,29.2879,29.3152,44591.0
2021-01-06 12:40:00,32.26,32.3,32.25,32.28,30339.0,29.3061,29.3424,29.297,29.3243,30339.0
2021-01-06 12:45:00,32.28,32.31,32.26,32.3,49761.0,29.3243,29.3515,29.3061,29.3424,49761.0
2021-01-06 12:50:00,32.3,32.35,32.29,32.34,42877.0,29.3424,29.3879,29.3333,29.3788,42877.0
2021-01-06 12:55:00,32.34,32.35,32.29,32.32,29414.0,29.3788,29.3879,29.3333,29.3606,29414.0
2021-01-06 13:00:00,32.32,32.33,32.29,32.29,41312.0,29.3606,29.3697,29.3333,29.3333,41312.0
2021-01-06 13:05:00,32.29,32.31,32.28,32.28,21330.0,29.3333,29.3515,29.3243,29.3243,21330.0
2021-01-06 13:10:00,32.28,32.3,32.26,32.28,36149.0,29.3243,29.3424,29.3061,29.3243,36149.0
2021-01-06 13:15:00,32.29,32.29,32.26,32.27,35474.0,29.3333,29.3333,29.3061,29.3152,35474.0
2021-01-06 13:20:00,32.27,32.27,32.23,32.23,63136.0,29.3152,29.3152,29.2788,29.2788,63136.0
2021-01-06 13:25:00,32.23,32.24,32.22,32.23,50037.0,29.2788,29.2879,29.2698,29.2788,50037.0
2021-01-06 13:30:00,32.23,32.28,32.22,32.27,58812.0,29.2788,29.3243,29.2698,29.3152,58812.0
2021-01-06 13:35:00,32.27,32.29,32.26,32.27,34450.0,29.3152,29.3333,29.3061,29.3152,34450.0
2021-01-06 13:40:00,32.27,32.32,32.27,32.3,55602.0,29.3152,29.3606,29.3152,29.3424,55602.0
2021-01-06 13:45:00,32.3,32.31,32.29,32.3,28791.0,29.3424,29.3515,29.3333,29.3424,28791.0
2021-01-06 13:50:00,32.3,32.31,32.29,32.3,37371.0,29.3424,29.3515,29.3333,29.3424,37371.0
2021-01-06 13:55:00,32.3,32.31,32.27,32.29,51089.0,29.3424,29.3515,29.3152,29.3333,51089.0
2021-01-06 14:00:00,32.3,32.31,32.28,32.29,52912.0,29.3424,29.3515,29.3243,29.3333,52912.0
2021-01-06 14:05:00,32.3,32.32,32.28,32.31,54595.0,29.3424,29.3606,29.3243,29.3515,54595.0
2021-01-06 14:10:00,32.32,32.34,32.26,32.27,43071.0,29.3606,29.3788,29.3061,29.3152,43071.0
2021-01-06 14:15:00,32.27,32.27,32.18,32.2,99032.0,29.3152,29.3152,29.2334,29.2516,99032.0
2021-01-06 14:20:00,32.21,32.25,32.17,32.18,91149.0,29.2607,29.297,29.2243,29.2334,91149.0
2021-01-06 14:25:00,32.18,32.21,32.15,32.18,95860.0,29.2334,29.2607,29.2062,29.2334,95860.0
2021-01-06 14:30:00,32.19,32.27,32.18,32.23,62915.0,29.2425,29.3152,29.2334,29.2788,62915.0
2021-01-06 14:35:00,32.22,32.24,32.16,32.19,53812.0,29.2698,29.2879,29.2152,29.2425,53812.0
2021-01-06 14:40:00,32.19,32.27,32.19,32.25,60920.0,29.2425,29.3152,29.2425,29.297,60920.0
2021-01-06 14:45:00,32.24,32.25,32.19,32.2,92594.0,29.2879,29.297,29.2425,29.2516,92594.0
2021-01-06 14:50:00,32.2,32.25,32.17,32.24,48548.0,29.2516,29.297,29.2243,29.2879,48548.0
2021-01-06 14:55:00,32.24,32.26,32.21,32.24,74142.0,29.2879,29.3061,29.2607,29.2879,74142.0
2021-01-06 15:00:00,32.23,32.24,32.18,32.19,69284.0,29.2788,29.2879,29.2334,29.2425,69284.0
2021-01-06 15:05:00,32.19,32.24,32.18,32.21,50501.0,29.2425,29.2879,29.2334,29.2607,50501.0
2021-01-06 15:10:00,32.22,32.28,32.2,32.25,71102.0,29.2698,29.3243,29.2516,29.297,71102.0
2021-01-06 15:15:00,32.25,32.26,32.18,32.21,190270.0,29.297,29.3061,29.2334,29.2607,190270.0
2021-01-06 15:20:00,32.21,32.23,32.18,32.2,83013.0,29.2607,29.2788,29.2334,29.2516,83013.0
2021-01-06 15:25:00,32.19,32.23,32.16,32.22,115665.0,29.2425,29.2788,29.2152,29.2698,115665.0
2021-01-06 15:30:00,32.21,32.22,32.16,32.18,86193.0,29.2607,29.2698,29.2152,29.2334,86193.0
2021-01-06 15:35:00,32.18,32.19,32.11,32.16,234824.0,29.2334,29.2425,29.1698,29.2152,234824.0
2021-01-06 15:40:00,32.16,32.18,32.15,32.16,109034.0,29.2152,29.2334,29.2062,29.2152,109034.0
2021-01-06 15:45:00,32.16,32.2,32.11,32.2,228463.0,29.2152,29.2516,29.1698,29.2516,228463.0
2021-01-06 15:50:00,32.2,32.21,32.13,32.2,335180.0,29.2516,29.2607,29.188,29.2516,335180.0
2021-01-06 15:55:00,32.2,32.22,32.16,32.22,408065.0,29.2516,29.2698,29.2152,29.2698,408065.0
2021-01-07 09:30:00,31.75,31.93,31.73,31.74,435843.0,28.8428,29.0063,28.8246,28.8337,435843.0
2021-01-07 09:35:00,31.75,31.8,31.7,31.73,294040.0,28.8428,28.8882,28.7974,28.8246,294040.0
2021-01-07 09:40:00,31.73,31.86,31.71,31.86,156546.0,28.8246,28.9427,28.8065,28.9427,156546.0
2021-01-07 09:45:00,31.86,32.0,31.84,32.0,160470.0,28.9427,29.0699,28.9246,29.0699,160470.0
2021-01-07 09:50:00,32.0,32.01,31.82,31.84,115259.0,29.0699,29.079,28.9064,28.9246,115259.0
2021-01-07 09:55:00,31.84,31.94,31.8,31.94,143286.0,28.9246,29.0154,28.8882,29.0154,143286.0
2021-01-07 10:00:00,31.93,32.04,31.91,32.02,71688.0,29.0063,29.1062,28.9881,29.0881,71688.0
2021-01-07 10:05:00,32.02,32.06,31.98,32.06,89675.0,29.0881,29.1244,29.0517,29.1244,89675.0
2021-01-07 10:10:00,32.06,32.15,32.05,32.14,112578.0,29.1244,29.2062,29.1153,29.1971,112578.0
2021-01-07 10:15:00,32.14,32.26,32.14,32.22,132897.0,29.1971,29.3061,29.1971,29.2698,132897.0
2021-01-07 10:20:00,32.22,32.3,32.2,32.25,119320.0,29.2698,29.3424,29.2516,29.297,119320.0
2021-01-07 10:25:00,32.26,32.28,32.23,32.28,42288.0,29.3061,29.3243,29.2788,29.3243,42288.0
2021-01-07 10:30:00,32.27,32.32,32.26,32.29,63888.0,29.3152,29.3606,29.3061,29.3333,63888.0
2021-01-07 10:35:00,32.29,32.38,32.26,32.34,186628.0,29.3333,29.4151,29.3061,29.3788,186628.0
2021-01-07 10:40:00,32.34,32.37,32.3,32.37,133589.0,29.3788,29.406,29.3424,29.406,133589.0
2021-01-07 10:45:00,32.37,32.41,32.34,32.41,119327.0,29.406,29.4424,29.3788,29.4424,119327.0
2021-01-07 10:50:00,32.41,32.41,32.34,32.38,113047.0,29.4424,29.4424,29.3788,29.4151,113047.0
2021-01-07 10:55:00,32.37,32.4,32.3,32.31,136235.0,29.406,29.4333,29.3424,29.3515,136235.0
2021-01-07 11:00:00,32.3,32.4,32.29,32.37,118666.0,29.3424,29.4333,29.3333,29.406,118666.0
2021-01-07 11:05:00,32.37,32.4,32.32,32.34,126103.0,29.406,29.4333,29.3606,29.3788,126103.0
2021-01-07 11:10:00,32.34,32.38,32.29,32.33,121092.0,29.3788,29.4151,29.3333,29.3697,121092.0
2021-01-07 11:15:00,32.33,32.36,32.32,32.36,69475.0,29.3697,29.3969,29.3606,29.3969,69475.0
2021-01-07 11:20:00,32.36,32.4,32.35,32.4,64008.0,29.3969,29.4333,29.3879,29.4333,64008.0
2021-01-07 11:25:00,32.4,32.4,32.31,32.35,104114.0,29.4333,29.4333,29.3515,29.3879,104114.0
2021-01-07 11:30:00,32.36,32.37,32.32,32.34,92110.0,29.3969,29.406,29.3606,29.3788,92110.0
2021-01-07 11:35:00,32.34,32.35,32.3,32.34,73664.0,29.3788,29.3879,29.3424,29.3788,73664.0
2021-01-07 11:40:00,32.34,32.35,32.31,32.32,96052.0,29.3788,29.3879,29.3515,29.3606,96052.0
2021-01-07 11:45:00,32.31,32.33,32.3,32.3,59102.0,29.3515,29.3697,29.3424,29.3424,59102.0
2021-01-07 11:50:00,32.3,32.33,32.3,32.33,61666.0,29.3424,29.3697,29.3424,29.3697,61666.0
2021-01-07 11:55:00,32.33,32.33,32.31,32.32,45600.0,29.3697,29.3697,29.3515,29.3606,45600.0
2021-01-07 12:00:00,32.33,32.33,32.21,32.22,54781.0,29.3697,29.3697,29.2607,29.2698,54781.0
2021-01-07 12:05:00,32.22,32.24,32.15,32.15,58521.0,29.2698,29.2879,29.2062,29.2062,58521.0
2021-01-07 12:10:00,32.16,32.22,32.15,32.17,43444.0,29.2152,29.2698,29.2062,29.2243,43444.0
2021-01-07 12:15:00,32.16,32.18,32.15,32.18,40910.0,29.2152,29.2334,29.2062,29.2334,40910.0
2021-01-07 12:20:00,32.17,32.17,32.09,32.1,52205.0,29.2243,29.2243,29.1517,29.1607,52205.0
2021-01-07 12:25:00,32.09,32.15,32.09,32.11,69499.0,29.1517,29.2062,29.1517,29.1698,69499.0
2021-01-07 12:30:00,32.11,32.15,32.11,32.15,29479.0,29.1698,29.2062,29.1698,29.2062,29479.0
2021-01-07 12:35:00,32.15,32.15,32.09,32.12,137767.0,29.2062,29.2062,29.1517,29.1789,137767.0
2021-01-07 12:40:00,32.11,32.12,32.02,32.04,131872.0,29.1698,29.1789,29.0881,29.1062,131872.0
2021-01-07 12:45:00,32.04,32.06,32.02,32.02,69174.0,29.1062,29.1244,29.0881,29.0881,69174.0
2021-01-07 12:50:00,32.03,32.04,31.98,31.99,89314.0,29.0972,29.1062,29.0517,29.0608,89314.0
2021-01-07 12:55:00,31.99,32.0,31.97,31.99,62109.0,29.0608,29.0699,29.0426,29.0608,62109.0
2021-01-07 13:00:00,31.99,32.01,31.98,31.99,87486.0,29.0608,29.079,29.0517,29.0608,87486.0
2021-01-07 13:05:00,32.0,32.0,31.95,31.99,73632.0,29.0699,29.0699,29.0245,29.0608,73632.0
2021-01-07 13:10:00,31.99,31.99,31.93,31.94,71660.0,29.0608,29.0608,29.0063,29.0154,71660.0
2021-01-07 13:15:00,31.93,31.98,31.93,31.97,58146.0,29.0063,29.0517,29.0063,29.0426,58146.0
2021-01-07 13:20:00,31.98,31.98,31.95,31.96,21867.0,29.0517,29.0517,29.0245,29.0336,21867.0
2021-01-07 13:25:00,31.96,31.96,31.88,31.9,63750.0,29.0336,29.0336,28.9609,28.9791,63750.0
2021-01-07 13:30:00,31.9,31.92,31.89,31.9,42416.0,28.9791,28.9972,28.97,28.9791,42416.0
2021-01-07 13:35:00,31.91,31.96,31.9,31.95,56385.0,28.9881,29.0336,28.9791,29.0245,56385.0
2021-01-07 13:40:00,31.95,31.98,31.94,31.96,31409.0,29.0245,29.0517,29.0154,29.0336,31409.0
2021-01-07 13:45:00,31.96,31.97,31.94,31.95,32764.0,29.0336,29.0426,29.0154,29.0245,32764.0
2021-01-07 13:50:00,31.95,31.99,31.94,31.98,32362.0,29.0245,29.0608,29.0154,29.0517,32362.0
2021-01-07 13:55:00,31.98,32.03,31.97,32.01,41548.0,29.0517,29.0972,29.0426,29.079,41548.0
2021-01-07 14:00:00,32.02,32.06,32.01,32.04,49851.0,29.0881,29.1244,29.079,29.1062,49851.0
2021-01-07 14:05:00,32.04,32.04,32.01,32.03,29096.0,29.1062,29.1062,29.079,29.0972,29096.0
2021-01-07 14:10:00,32.03,32.03,32.0,32.01,44203.0,29.0972,29.0972,29.0699,29.079,44203.0
2021-01-07 14:15:00,32.0,32.01,31.96,31.97,37274.0,29.0699,29.079,29.0336,29.0426,37274.0
2021-01-07 14:20:00,31.96,31.99,31.96,31.98,32027.0,29.0336,29.0608,29.0336,29.0517,32027.0
2021-01-07 14:25:00,31.98,31.98,31.94,31.95,70361.0,29.0517,29.0517,29.0154,29.0245,70361.0
2021-01-07 14:30:00,31.95,31.95,31.91,31.92,49401.0,29.0245,29.0245,28.9881,28.9972,49401.0
2021-01-07 14:35:00,31.91,31.91,31.88,31.89,76584.0,28.9881,28.9881,28.9609,28.97,76584.0
2021-01-07 14:40:00,31.9,31.91,31.89,31.91,34826.0,28.9791,28.9881,28.97,28.9881,34826.0
2021-01-07 14:45:00,31.91,31.91,31.87,31.88,76391.0,28.9881,28.9881,28.9518,28.9609,76391.0
2021-01-07 14:50:00,31.87,31.88,31.84,31.87,65224.0,28.9518,28.9609,28.9246,28.9518,65224.0
2021-01-07 14:55:00,31.87,31.91,31.86,31.91,53679.0,28.9518,28.9881,28.9427,28.9881,53679.0
2021-01-07 15:00:00,31.91,31.92,31.89,31.9,52409.0,28.9881,28.9972,28.97,28.9791,52409.0
2021-01-07 15:05:00,31.9,31.9,31.85,31.86,58003.0,28.9791,28.9791,28.9336,28.9427,58003.0
2021-01-07 15:10:00,31.85,31.86,31.82,31.85,103531.0,28.9336,28.9427,28.9064,28.9336,103531.0
2021-01-07 15:15:00,31.85,31.85,31.83,31.85,39366.0,28.9336,28.9336,28.9155,28.9336,39366.0
2021-01-07 15:20:00,31.85,31.89,31.84,31.88,74241.0,28.9336,28.97,28.9246,28.9609,74241.0
2021-01-07 15:25:00,31.89,31.9,31.86,31.88,107493.0,28.97,28.9791,28.9427,28.9609,107493.0
2021-01-07 15:30:00,31.87,31.91,31.85,31.91,128053.0,28.9518,28.9881,28.9336,28.9881,128053.0
2021-01-07 15:35:00,31.91,31.93,31.88,31.9,115260.0,28.9881,29.0063,28.9609,28.9791,115260.0
2021-01-07 15:40:00,31.9,31.93,31.88,31.93,137588.0,28.9791,29.0063,28.9609,29.0063,137588.0
2021-01-07 15:45:00,31.93,31.95,31.89,31.89,226348.0,29.0063,29.0245,28.97,28.97,226348.0
2021-01-07 15:50:00,31.89,31.9,31.84,31.85,198621.0,28.97,28.9791,28.9246,28.9336,198621.0
2021-01-07 15:55:00,31.86,31.87,31.8,31.83,559834.0,28.9427,28.9518,28.8882,28.9155,559834.0
2021-01-08 09:30:00,31.87,31.92,31.71,31.71,197047.0,28.9518,28.9972,28.8065,28.8065,197047.0
2021-01-08 09:35:00,31.72,31.79,31.69,31.77,179843.0,28.8155,28.8791,28.7883,28.861,179843.0
2021-01-08 09:40:00,31.77,31.77,31.66,31.67,148326.0,28.861,28.861,28.761,28.7701,148326.0
2021-01-08 09:45:00,31.68,31.7,31.58,31.6,138317.0,28.7792,28.7974,28.6884,28.7065,138317.0
2021-01-08 09:50:00,31.61,31.61,31.57,31.6,210032.0,28.7156,28.7156,28.6793,28.7065,210032.0
2021-01-08 09:55:00,31.6,31.61,31.51,31.54,140324.0,28.7065,28.7156,28.6248,28.652,140324.0
2021-01-08 10:00:00,31.54,31.66,31.53,31.62,128822.0,28.652,28.761,28.6429,28.7247,128822.0
2021-01-08 10:05:00,31.62,31.63,31.57,31.63,96117.0,28.7247,28.7338,28.6793,28.7338,96117.0
2021-01-08 10:10:00,31.63,31.71,31.61,31.7,93524.0,28.7338,28.8065,28.7156,28.7974,93524.0
2021-01-08 10:15:00,31.71,31.72,31.66,31.68,90741.0,28.8065,28.8155,28.761,28.7792,90741.0
2021-01-08 10:20:00,31.67,31.73,31.66,31.72,82627.0,28.7701,28.8246,28.761,28.8155,82627.0
2021-01-08 10:25:00,31.73,31.75,31.67,31.68,77765.0,28.8246,28.8428,28.7701,28.7792,77765.0
2021-01-08 10:30:00,31.68,31.69,31.64,31.64,47198.0,28.7792,28.7883,28.7429,28.7429,47198.0
2021-01-08 10:35:00,31.65,31.7,31.64,31.66,88370.0,28.7519,28.7974,28.7429,28.761,88370.0
2021-01-08 10:40:00,31.66,31.67,31.62,31.63,80058.0,28.761,28.7701,28.7247,28.7338,80058.0
2021-01-08 10:45:00,31.62,31.62,31.53,31.54,118514.0,28.7247,28.7247,28.6429,28.652,118514.0
2021-01-08 10:50:00,31.54,31.62,31.53,31.6,105021.0,28.652,28.7247,28.6429,28.7065,105021.0
2021-01-08 10:55:00,31.6,31.63,31.58,31.63,57223.0,28.7065,28.7338,28.6884,28.7338,57223.0
2021-01-08 11:00:00,31.63,31.63,31.58,31.59,41260.0,28.7338,28.7338,28.6884,28.6974,41260.0
2021-01-08 11:05:00,31.59,31.6,31.56,31.57,41766.0,28.6974,28.7065,28.6702,28.6793,41766.0
2021-01-08 11:10:00,31.58,31.64,31.56,31.63,80470.0,28.6884,28.7429,28.6702,28.7338,80470.0
2021-01-08 11:15:00,31.63,31.65,31.6,31.65,44827.0,28.7338,28.7519,28.7065,28.7519,44827.0
2021-01-08 11:20:00,31.65,31.66,31.62,31.66,70202.0,28.7519,28.761,28.7247,28.761,70202.0
2021-01-08 11:25:00,31.66,31.7,31.63,31.69,72904.0,28.761,28.7974,28.7338,28.7883,72904.0
2021-01-08 11:30:00,31.69,31.7,31.67,31.7,80041.0,28.7883,28.7974,28.7701,28.7974,80041.0
2021-01-08 11:35:00,31.69,31.7,31.61,31.62,47392.0,28.7883,28.7974,28.7156,28.7247,47392.0
2021-01-08 11:40:00,31.62,31.66,31.58,31.62,71514.0,28.7247,28.761,28.6884,28.7247,71514.0
2021-01-08 11:45:00,31.61,31.61,31.6,31.61,26274.0,28.7156,28.7156,28.7065,28.7156,26274.0
2021-01-08 11:50:00,31.6,31.62,31.57,31.57,74609.0,28.7065,28.7247,28.6793,28.6793,74609.0
2021-01-08 11:55:00,31.58,31.62,31.57,31.62,64157.0,28.6884,28.7247,28.6793,28.7247,64157.0
2021-01-08 12:00:00,31.62,31.63,31.59,31.59,71967.0,28.7247,28.7338,28.6974,28.6974,71967.0
2021-01-08 12:05:00,31.59,31.61,31.59,31.6,33472.0,28.6974,28.7156,28.6974,28.7065,33472.0
2021-01-08 12:10:00,31.61,31.65,31.6,31.63,74235.0,28.7156,28.7519,28.7065,28.7338,74235.0
2021-01-08 12:15:00,31.63,31.63,31.59,31.62,60571.0,28.7338,28.7338,28.6974,28.7247,60571.0
2021-01-08 12:20:00,31.61,31.62,31.59,31.59,29368.0,28.7156,28.7247,28.6974,28.6974,29368.0
2021-01-08 12:25:00,31.6,31.6,31.58,31.58,17612.0,28.7065,28.7065,28.6884,28.6884,17612.0
2021-01-08 12:30:00,31.58,31.59,31.57,31.58,69584.0,28.6884,28.6974,28.6793,28.6884,69584.0
2021-01-08 12:35:00,31.58,31.58,31.53,31.54,70948.0,28.6884,28.6884,28.6429,28.652,70948.0
2021-01-08 12:40:00,31.54,31.56,31.52,31.56,56432.0,28.652,28.6702,28.6339,28.6702,56432.0
2021-01-08 12:45:00,31.56,31.58,31.54,31.54,63791.0,28.6702,28.6884,28.652,28.652,63791.0
2021-01-08 12:50:00,31.55,31.57,31.54,31.56,42154.0,28.6611,28.6793,28.652,28.6702,42154.0
2021-01-08 12:55:00,31.56,31.57,31.51,31.53,66392.0,28.6702,28.6793,28.6248,28.6429,66392.0
2021-01-08 13:00:00,31.53,31.53,31.51,31.52,46752.0,28.6429,28.6429,28.6248,28.6339,46752.0
2021-01-08 13:05:00,31.52,31.53,31.51,31.52,50668.0,28.6339,28.6429,28.6248,28.6339,50668.0
2021-01-08 13:10:00,31.52,31.53,31.5,31.51,53301.0,28.6339,28.6429,28.6157,28.6248,53301.0
2021-01-08 13:15:00,31.5,31.52,31.5,31.51,80330.0,28.6157,28.6339,28.6157,28.6248,80330.0
2021-01-08 13:20:00,31.51,31.54,31.49,31.53,109777.0,28.6248,28.652,28.6066,28.6429,109777.0
2021-01-08 13:25:00,31.54,31.54,31.53,31.54,23300.0,28.652,28.652,28.6429,28.652,23300.0
2021-01-08 13:30:00,31.54,31.55,31.51,31.52,74665.0,28.652,28.6611,28.6248,28.6339,74665.0
2021-01-08 13:35:00,31.52,31.53,31.47,31.5,73661.0,28.6339,28.6429,28.5884,28.6157,73661.0
2021-01-08 13:40:00,31.5,31.51,31.45,31.47,58062.0,28.6157,28.6248,28.5703,28.5884,58062.0
2021-01-08 13:45:00,31.47,31.49,31.46,31.48,46496.0,28.5884,28.6066,28.5793,28.5975,46496.0
2021-01-08 13:50:00,31.48,31.49,31.45,31.46,70720.0,28.5975,28.6066,28.5703,28.5793,70720.0
2021-01-08 13:55:00,31.46,31.49,31.43,31.45,114868.0,28.5793,28.6066,28.5521,28.5703,114868.0
2021-01-08 14:00:00,31.45,31.47,31.43,31.44,47158.0,28.5703,28.5884,28.5521,28.5612,47158.0
2021-01-08 14:05:00,31.45,31.46,31.44,31.45,62583.0,28.5703,28.5793,28.5612,28.5703,62583.0
2021-01-08 14:10:00,31.46,31.47,31.45,31.46,42195.0,28.5793,28.5884,28.5703,28.5793,42195.0
2021-01-08 14:15:00,31.46,31.47,31.43,31.46,67770.0,28.5793,28.5884,28.5521,28.5793,67770.0
2021-01-08 14:20:00,31.47,31.51,31.46,31.5,90899.0,28.5884,28.6248,28.5793,28.6157,90899.0
2021-01-08 14:25:00,31.5,31.5,31.46,31.48,66584.0,28.6157,28.6157,28.5793,28.5975,66584.0
2021-01-08 14:30:00,31.48,31.5,31.46,31.46,61947.0,28.5975,28.6157,28.5793,28.5793,61947.0
2021-01-08 14:35:00,31.46,31.5,31.46,31.48,82881.0,28.5793,28.6157,28.5793,28.5975,82881.0
2021-01-08 14:40:00,31.47,31.49,31.43,31.45,125467.0,28.5884,28.6066,28.5521,28.5703,125467.0
2021-01-08 14:45:00,31.45,31.48,31.44,31.48,71344.0,28.5703,28.5975,28.5612,28.5975,71344.0
2021-01-08 14:50:00,31.48,31.54,31.47,31.53,95699.0,28.5975,28.652,28.5884,28.6429,95699.0
2021-01-08 14:55:00,31.53,31.55,31.52,31.54,66184.0,28.6429,28.6611,28.6339,28.652,66184.0
2021-01-08 15:00:00,31.54,31.54,31.5,31.51,67147.0,28.652,28.652,28.6157,28.6248,67147.0
2021-01-08 15:05:00,31.51,31.53,31.48,31.51,96546.0,28.6248,28.6429,28.5975,28.6248,96546.0
2021-01-08 15:10:00,31.5,31.55,31.5,31.53,69721.0,28.6157,28.6611,28.6157,28.6429,69721.0
2021-01-08 15:15:00,31.53,31.55,31.49,31.52,108782.0,28.6429,28.6611,28.6066,28.6339,108782.0
2021-01-08 15:20:00,31.52,31.54,31.49,31.54,112483.0,28.6339,28.652,28.6066,28.652,112483.0
2021-01-08 15:25:00,31.54,31.56,31.52,31.55,111568.0,28.652,28.6702,28.6339,28.6611,111568.0
2021-01-08 15:30:00,31.55,31.58,31.54,31.56,114805.0,28.6611,28.6884,28.652,28.6702,114805.0
2021-01-08 15:35:00,31.56,31.59,31.54,31.58,108784.0,28.6702,28.6974,28.652,28.6884,108784.0
2021-01-08 15:40:00,31.58,31.63,31.57,31.61,192529.0,28.6884,28.7338,28.6793,28.7156,192529.0
2021-01-08 15:45:00,31.61,31.65,31.58,31.65,295228.0,28.7156,28.7519,28.6884,28.7519,295228.0
2021-01-08 15:50:00,31.65,31.7,31.62,31.69,319123.0,28.7519,28.7974,28.7247,28.7883,319123.0
2021-01-08 15:55:00,31.69,31.69,31.6,31.63,629899.0,28.7883,28.7883,28.7065,28.7338,629899.0
2021-01-11 09:30:00,31.59,31.9,31.59,31.86,380128.0,28.6974,28.9791,28.6974,28.9427,380128.0
2021-01-11 09:35:00,31.86,31.9,31.78,31.8,179301.0,28.9427,28.9791,28.87,28.8882,179301.0
2021-01-11 09:40:00,31.8,31.88,31.78,31.88,114820.0,28.8882,28.9609,28.87,28.9609,114820.0
2021-01-11 09:45:00,31.88,31.96,31.87,31.88,187863.0,28.9609,29.0336,28.9518,28.9609,187863.0
2021-01-11 09:50:00,31.87,31.88,31.8,31.84,121815.0,28.9518,28.9609,28.8882,28.9246,121815.0
2021-01-11 09:55:00,31.84,31.85,31.8,31.81,104357.0,28.9246,28.9336,28.8882,28.8973,104357.0
2021-01-11 10:00:00,31.81,31.83,31.69,31.7,134093.0,28.8973,28.9155,28.7883,28.7974,134093.0
2021-01-11 10:05:00,31.69,31.69,31.61,31.68,185336.0,28.7883,28.7883,28.7156,28.7792,185336.0
2021-01-11 10:10:00,31.68,31.75,31.67,31.74,84755.0,28.7792,28.8428,28.7701,28.8337,84755.0
2021-01-11 10:15:00,31.75,31.77,31.72,31.77,38680.0,28.8428,28.861,28.8155,28.861,38680.0
2021-01-11 10:20:00,31.76,31.78,31.74,31.77,48210.0,28.8519,28.87,28.8337,28.861,48210.0
2021-01-11 10:25:00,31.77,31.77,31.74,31.75,36391.0,28.861,28.861,28.8337,28.8428,36391.0
2021-01-11 10:30:00,31.76,31.85,31.76,31.81,85642.0,28.8519,28.9336,28.8519,28.8973,85642.0
2021-01-11 10:35:00,31.81,31.83,31.79,31.8,40599.0,28.8973,28.9155,28.8791,28.8882,40599.0
2021-01-11 10:40:00,31.8,31.85,31.79,31.85,85624.0,28.8882,28.9336,28.8791,28.9336,85624.0
2021-01-11 10:45:00,31.85,31.9,31.83,31.87,140148.0,28.9336,28.9791,28.9155,28.9518,140148.0
2021-01-11 10:50:00,31.87,31.87,31.82,31.84,80881.0,28.9518,28.9518,28.9064,28.9246,80881.0
2021-01-11 10:55:00,31.84,31.85,31.81,31.83,45592.0,28.9246,28.9336,28.8973,28.9155,45592.0
2021-01-11 11:00:00,31.84,31.84,31.8,31.81,56187.0,28.9246,28.9246,28.8882,28.8973,56187.0
2021-01-11 11:05:00,31.81,31.82,31.79,31.81,71777.0,28.8973,28.9064,28.8791,28.8973,71777.0
2021-01-11 11:10:00,31.81,31.85,31.79,31.85,50366.0,28.8973,28.9336,28.8791,28.9336,50366.0
2021-01-11 11:15:00,31.85,31.95,31.84,31.94,56549.0,28.9336,29.0245,28.9246,29.0154,56549.0
2021-01-11 11:20:00,31.95,31.96,31.92,31.93,69522.0,29.0245,29.0336,28.9972,29.0063,69522.0
2021-01-11 11:25:00,31.93,31.96,31.89,31.95,63624.0,29.0063,29.0336,28.97,29.0245,63624.0
2021-01-11 11:30:00,31.96,31.98,31.94,31.96,67735.0,29.0336,29.0517,29.0154,29.0336,67735.0
2021-01-11 11:35:00,31.96,31.96,31.94,31.94,44664.0,29.0336,29.0336,29.0154,29.0154,44664.0
2021-01-11 11:40:00,31.94,31.99,31.93,31.99,81702.0,29.0154,29.0608,29.0063,29.0608,81702.0
2021-01-11 11:45:00,31.99,31.99,31.95,31.98,60412.0,29.0608,29.0608,29.0245,29.0517,60412.0
2021-01-11 11:50:00,31.98,31.99,31.96,31.96,71854.0,29.0517,29.0608,29.0336,29.0336,71854.0
2021-01-11 11:55:00,31.97,31.99,31.95,31.98,43131.0,29.0426,29.0608,29.0245,29.0517,43131.0
2021-01-11 12:00:00,31.97,31.98,31.96,31.98,30049.0,29.0426,29.0517,29.0336,29.0517,30049.0
2021-01-11 12:05:00,31.97,31.98,31.96,31.96,22131.0,29.0426,29.0517,29.0336,29.0336,22131.0
2021-01-11 12:10:00,31.96,32.0,31.96,31.99,58391.0,29.0336,29.0699,29.0336,29.0608,58391.0
2021-01-11 12:15:00,31.99,32.02,31.98,32.01,72125.0,29.0608,29.0881,29.0517,29.079,72125.0
2021-01-11 12:20:00,32.01,32.02,32.0,32.0,19914.0,29.079,29.0881,29.0699,29.0699,19914.0
2021-01-11 12:25:00,32.0,32.01,31.97,31.98,51591.0,29.0699,29.079,29.0426,29.0517,51591.0
2021-01-11 12:30:00,31.97,31.98,31.94,31.98,84442.0,29.0426,29.0517,29.0154,29.0517,84442.0
2021-01-11 12:35:00,31.98,31.98,31.95,31.96,57005.0,29.0517,29.0517,29.0245,29.0336,57005.0
2021-01-11 12:40:00,31.96,31.97,31.95,31.97,56201.0,29.0336,29.0426,29.0245,29.0426,56201.0
2021-01-11 12:45:00,31.96,31.97,31.95,31.96,21590.0,29.0336,29.0426,29.0245,29.0336,21590.0
2021-01-11 12:50:00,31.95,32.01,31.95,32.0,66417.0,29.0245,29.079,29.0245,29.0699,66417.0
2021-01-11 12:55:00,32.01,32.01,31.99,32.01,69009.0,29.079,29.079,29.0608,29.079,69009.0
2021-01-11 13:00:00,32.01,32.02,32.0,32.01,33408.0,29.079,29.0881,29.0699,29.079,33408.0
2021-01-11 13:05:00,32.02,32.02,32.0,32.0,18900.0,29.0881,29.0881,29.0699,29.0699,18900.0
2021-01-11 13:10:00,32.01,32.01,31.99,31.99,34578.0,29.079,29.079,29.0608,29.0608,34578.0
2021-01-11 13:15:00,31.99,32.03,31.99,32.02,59916.0,29.0608,29.0972,29.0608,29.0881,59916.0
2021-01-11 13:20:00,32.02,32.03,32.0,32.01,26528.0,29.0881,29.0972,29.0699,29.079,26528.0
2021-01-11 13:25:00,32.01,32.01,31.97,31.98,38023.0,29.079,29.079,29.0426,29.0517,38023.0
2021-01-11 13:30:00,31.99,32.0,31.97,31.98,40109.0,29.0608,29.0699,29.0426,29.0517,40109.0
2021-01-11 13:35:00,31.97,32.0,31.95,31.96,101770.0,29.0426,29.0699,29.0245,29.0336,101770.0
2021-01-11 13:40:00,31.96,31.97,31.92,31.93,36836.0,29.0336,29.0426,28.9972,29.0063,36836.0
2021-01-11 13:45:00,31.92,31.93,31.88,31.92,73150.0,28.9972,29.0063,28.9609,28.9972,73150.0
2021-01-11 13:50:00,31.92,31.94,31.91,31.93,36142.0,28.9972,29.0154,28.9881,29.0063,36142.0
2021-01-11 13:55:00,31.93,31.93,31.91,31.92,28222.0,29.0063,29.0063,28.9881,28.9972,28222.0
2021-01-11 14:00:00,31.92,31.94,31.91,31.94,46680.0,28.9972,29.0154,28.9881,29.0154,46680.0
2021-01-11 14:05:00,31.94,31.94,31.9,31.9,46171.0,29.0154,29.0154,28.9791,28.9791,46171.0
2021-01-11 14:10:00,31.91,31.92,31.88,31.88,50403.0,28.9881,28.9972,28.9609,28.9609,50403.0
2021-01-11 14:15:00,31.88,31.91,31.87,31.89,137262.0,28.9609,28.9881,28.9518,28.97,137262.0
2021-01-11 14:20:00,31.89,31.89,31.84,31.87,97742.0,28.97,28.97,28.9246,28.9518,97742.0
2021-01-11 14:25:00,31.87,31.87,31.86,31.86,10579.0,28.9518,28.9518,28.9427,28.9427,10579.0
2021-01-11 14:30:00,31.86,31.87,31.81,31.81,62523.0,28.9427,28.9518,28.8973,28.8973,62523.0
2021-01-11 14:35:00,31.81,31.82,31.76,31.77,77299.0,28.8973,28.9064,28.8519,28.861,77299.0
2021-01-11 14:40:00,31.77,31.82,31.75,31.81,62321.0,28.861,28.9064,28.8428,28.8973,62321.0
2021-01-11 14:45:00,31.82,31.83,31.79,31.8,69956.0,28.9064,28.9155,28.8791,28.8882,69956.0
2021-01-11 14:50:00,31.8,31.82,31.79,31.82,58728.0,28.8882,28.9064,28.8791,28.9064,58728.0
2021-01-11 14:55:00,31.82,31.83,31.81,31.82,39639.0,28.9064,28.9155,28.8973,28.9064,39639.0
2021-01-11 15:00:00,31.82,31.83,31.8,31.83,110873.0,28.9064,28.9155,28.8882,28.9155,110873.0
2021-01-11 15:05:00,31.83,31.84,31.81,31.83,51390.0,28.9155,28.9246,28.8973,28.9155,51390.0
2021-01-11 15:10:00,31.82,31.86,31.8,31.83,103359.0,28.9064,28.9427,28.8882,28.9155,103359.0
2021-01-11 15:15:00,31.83,31.83,31.78,31.82,47541.0,28.9155,28.9155,28.87,28.9064,47541.0
2021-01-11 15:20:00,31.82,31.86,31.81,31.86,60012.0,28.9064,28.9427,28.8973,28.9427,60012.0
2021-01-11 15:25:00,31.86,31.86,31.82,31.84,88042.0,28.9427,28.9427,28.9064,28.9246,88042.0
2021-01-11 15:30:00,31.85,31.88,31.81,31.82,108130.0,28.9336,28.9609,28.8973,28.9064,108130.0
2021-01-11 15:35:00,31.82,31.82,31.74,31.74,146487.0,28.9064,28.9064,28.8337,28.8337,146487.0
2021-01-11 15:40:00,31.74,31.79,31.74,31.76,142536.0,28.8337,28.8791,28.8337,28.8519,142536.0
2021-01-11 15:45:00,31.77,31.83,31.76,31.81,137460.0,28.861,28.9155,28.8519,28.8973,137460.0
2021-01-11 15:50:00,31.81,31.84,31.8,31.81,189859.0,28.8973,28.9246,28.8882,28.8973,189859.0
2021-01-11 15:55:00,31.82,31.86,31.76,31.76,585603.0,28.9064,28.9427,28.8519,28.8519,585603.0
2021-01-12 09:30:00,32.02,32.15,31.92,32.09,302413.0,29.0881,29.2062,28.9972,29.1517,302413.0
2021-01-12 09:35:00,32.08,32.12,32.03,32.06,99897.0,29.1426,29.1789,29.0972,29.1244,99897.0
2021-01-12 09:40:00,32.05,32.06,31.94,32.02,149126.0,29.1153,29.1244,29.0154,29.0881,149126.0
2021-01-12 09:45:00,32.01,32.17,32.0,32.16,232132.0,29.079,29.2243,29.0699,29.2152,232132.0
2021-01-12 09:50:00,32.17,32.33,32.15,32.28,214693.0,29.2243,29.3697,29.2062,29.3243,214693.0
2021-01-12 09:55:00,32.29,32.35,32.24,32.25,196532.0,29.3333,29.3879,29.2879,29.297,196532.0
2021-01-12 10:00:00,32.25,32.25,32.16,32.16,110469.0,29.297,29.297,29.2152,29.2152,110469.0
2021-01-12 10:05:00,32.16,32.16,32.08,32.12,93527.0,29.2152,29.2152,29.1426,29.1789,93527.0
2021-01-12 10:10:00,32.12,32.17,32.11,32.16,101988.0,29.1789,29.2243,29.1698,29.2152,101988.0
2021-01-12 10:15:00,32.16,32.18,32.13,32.18,62288.0,29.2152,29.2334,29.188,29.2334,62288.0
2021-01-12 10:20:00,32.18,32.22,32.15,32.18,88125.0,29.2334,29.2698,29.2062,29.2334,88125.0
2021-01-12 10:25:00,32.18,32.2,32.14,32.14,51024.0,29.2334,29.2516,29.1971,29.1971,51024.0
2021-01-12 10:30:00,32.14,32.24,32.13,32.21,81514.0,29.1971,29.2879,29.188,29.2607,81514.0
2021-01-12 10:35:00,32.21,32.22,32.19,32.2,139007.0,29.2607,29.2698,29.2425,29.2516,139007.0
2021-01-12 10:40:00,32.19,32.21,32.15,32.15,127595.0,29.2425,29.2607,29.2062,29.2062,127595.0
2021-01-12 10:45:00,32.15,32.16,32.08,32.13,107102.0,29.2062,29.2152,29.1426,29.188,107102.0
2021-01-12 10:50:00,32.13,32.14,32.07,32.09,67120.0,29.188,29.1971,29.1335,29.1517,67120.0
2021-01-12 10:55:00,32.09,32.09,32.06,32.06,84348.0,29.1517,29.1517,29.1244,29.1244,84348.0
2021-01-12 11:00:00,32.06,32.12,32.01,32.08,169973.0,29.1244,29.1789,29.079,29.1426,169973.0
2021-01-12 11:05:00,32.07,32.1,32.07,32.09,59305.0,29.1335,29.1607,29.1335,29.1517,59305.0
2021-01-12 11:10:00,32.1,32.1,32.02,32.04,86477.0,29.1607,29.1607,29.0881,29.1062,86477.0
2021-01-12 11:15:00,32.04,32.07,32.03,32.03,53076.0,29.1062,29.1335,29.0972,29.0972,53076.0
2021-01-12 11:20:00,32.04,32.04,31.98,31.99,104406.0,29.1062,29.1062,29.0517,29.0608,104406.0
2021-01-12 11:25:00,31.98,31.99,31.9,31.9,163103.0,29.0517,29.0608,28.9791,28.9791,163103.0
2021-01-12 11:30:00,31.9,31.94,31.89,31.94,136677.0,28.9791,29.0154,28.97,29.0154,136677.0
2021-01-12 11:35:00,31.94,31.95,31.89,31.89,107903.0,29.0154,29.0245,28.97,28.97,107903.0
2021-01-12 11:40:00,31.89,31.9,31.87,31.88,87663.0,28.97,28.9791,28.9518,28.9609,87663.0
2021-01-12 11:45:00,31.89,31.89,31.85,31.88,54067.0,28.97,28.97,28.9336,28.9609,54067.0
2021-01-12 11:50:00,31.88,31.9,31.85,31.88,80291.0,28.9609,28.9791,28.9336,28.9609,80291.0
2021-01-12 11:55:00,31.88,31.89,31.85,31.88,88616.0,28.9609,28.97,28.9336,28.9609,88616.0
2021-01-12 12:00:00,31.88,31.88,31.85,31.87,68463.0,28.9609,28.9609,28.9336,28.9518,68463.0
2021-01-12 12:05:00,31.87,31.88,31.84,31.86,139573.0,28.9518,28.9609,28.9246,28.9427,139573.0
2021-01-12 12:10:00,31.86,31.86,31.8,31.81,84583.0,28.9427,28.9427,28.8882,28.8973,84583.0
2021-01-12 12:15:00,31.8,31.83,31.78,31.81,116054.0,28.8882,28.9155,28.87,28.8973,116054.0
2021-01-12 12:20:00,31.81,31.81,31.77,31.8,53514.0,28.8973,28.8973,28.861,28.8882,53514.0
2021-01-12 12:25:00,31.8,31.8,31.77,31.78,46854.0,28.8882,28.8882,28.861,28.87,46854.0
2021-01-12 12:30:00,31.78,31.78,31.72,31.72,75621.0,28.87,28.87,28.8155,28.8155,75621.0
2021-01-12 12:35:00,31.73,31.74,31.7,31.74,66628.0,28.8246,28.8337,28.7974,28.8337,66628.0
2021-01-12 12:40:00,31.73,31.74,31.7,31.71,80996.0,28.8246,28.8337,28.7974,28.8065,80996.0
2021-01-12 12:45:00,31.71,31.72,31.66,31.67,78870.0,28.8065,28.8155,28.761,28.7701,78870.0
2021-01-12 12:50:00,31.66,31.68,31.66,31.66,35056.0,28.761,28.7792,28.761,28.761,35056.0
2021-01-12 12:55:00,31.67,31.72,31.66,31.72,98344.0,28.7701,28.8155,28.761,28.8155,98344.0
2021-01-12 13:00:00,31.71,31.77,31.71,31.75,55921.0,28.8065,28.861,28.8065,28.8428,55921.0
2021-01-12 13:05:00,31.75,31.76,31.73,31.75,51957.0,28.8428,28.8519,28.8246,28.8428,51957.0
2021-01-12 13:10:00,31.75,31.75,31.73,31.75,28177.0,28.8428,28.8428,28.8246,28.8428,28177.0
2021-01-12 13:15:00,31.75,31.75,31.73,31.74,39514.0,28.8428,28.8428,28.8246,28.8337,39514.0
2021-01-12 13:20:00,31.74,31.79,31.73,31.76,89856.0,28.8337,28.8791,28.8246,28.8519,89856.0
2021-01-12 13:25:00,31.76,31.78,31.75,31.77,57456.0,28.8519,28.87,28.8428,28.861,57456.0
2021-01-12 13:30:00,31.77,31.81,31.75,31.78,107976.0,28.861,28.8973,28.8428,28.87,107976.0
2021-01-12 13:35:00,31.77,31.78,31.76,31.77,40813.0,28.861,28.87,28.8519,28.861,40813.0
2021-01-12 13:40:00,31.77,31.77,31.7,31.71,76132.0,28.861,28.861,28.7974,28.8065,76132.0
2021-01-12 13:45:00,31.7,31.77,31.7,31.76,113993.0,28.7974,28.861,28.7974,28.8519,113993.0
2021-01-12 13:50:00,31.76,31.76,31.71,31.73,61933.0,28.8519,28.8519,28.8065,28.8246,61933.0
2021-01-12 13:55:00,31.73,31.79,31.71,31.76,69956.0,28.8246,28.8791,28.8065,28.8519,69956.0
2021-01-12 14:00:00,31.76,31.78,31.72,31.74,106327.0,28.8519,28.87,28.8155,28.8337,106327.0
2021-01-12 14:05:00,31.74,31.75,31.7,31.73,131026.0,28.8337,28.8428,28.7974,28.8246,131026.0
2021-01-12 14:10:00,31.73,31.73,31.69,31.69,66486.0,28.8246,28.8246,28.7883,28.7883,66486.0
2021-01-12 14:15:00,31.69,31.7,31.65,31.67,83632.0,28.7883,28.7974,28.7519,28.7701,83632.0
2021-01-12 14:20:00,31.67,31.69,31.64,31.67,115399.0,28.7701,28.7883,28.7429,28.7701,115399.0
2021-01-12 14:25:00,31.67,31.7,31.65,31.65,55105.0,28.7701,28.7974,28.7519,28.7519,55105.0
2021-01-12 14:30:00,31.65,31.66,31.63,31.65,91912.0,28.7519,28.761,28.7338,28.7519,91912.0
2021-01-12 14:35:00,31.65,31.68,31.63,31.65,90248.0,28.7519,28.7792,28.7338,28.7519,90248.0
2021-01-12 14:40:00,31.65,31.65,31.61,31.62,63743.0,28.7519,28.7519,28.7156,28.7247,63743.0
2021-01-12 14:45:00,31.62,31.64,31.6,31.63,97794.0,28.7247,28.7429,28.7065,28.7338,97794.0
2021-01-12 14:50:00,31.64,31.65,31.61,31.63,100835.0,28.7429,28.7519,28.7156,28.7338,100835.0
2021-01-12 14:55:00,31.63,31.65,31.63,31.64,45987.0,28.7338,28.7519,28.7338,28.7429,45987.0
2021-01-12 15:00:00,31.65,31.65,31.61,31.63,101306.0,28.7519,28.7519,28.7156,28.7338,101306.0
2021-01-12 15:05:00,31.62,31.67,31.6,31.65,204663.0,28.7247,28.7701,28.7065,28.7519,204663.0
2021-01-12 15:10:00,31.64,31.64,31.58,31.59,121974.0,28.7429,28.7429,28.6884,28.6974,121974.0
2021-01-12 15:15:00,31.58,31.6,31.54,31.6,98758.0,28.6884,28.7065,28.652,28.7065,98758.0
2021-01-12 15:20:00,31.6,31.61,31.57,31.57,81781.0,28.7065,28.7156,28.6793,28.6793,81781.0
2021-01-12 15:25:00,31.57,31.58,31.55,31.58,111661.0,28.6793,28.6884,28.6611,28.6884,111661.0
2021-01-12 15:30:00,31.57,31.58,31.53,31.54,125423.0,28.6793,28.6884,28.6429,28.652,125423.0
2021-01-12 15:35:00,31.53,31.54,31.5,31.51,133068.0,28.6429,28.652,28.6157,28.6248,133068.0
2021-01-12 15:40:00,31.51,31.61,31.5,31.54,479032.0,28.6248,28.7156,28.6157,28.652,479032.0
2021-01-12 15:45:00,31.55,31.57,31.52,31.56,177924.0,28.6611,28.6793,28.6339,28.6702,177924.0
2021-01-12 15:50:00,31.56,31.57,31.52,31.54,280182.0,28.6702,28.6793,28.6339,28.652,280182.0
2021-01-12 15:55:00,31.55,31.58,31.51,31.52,691631.0,28.6611,28.6884,28.6248,28.6339,691631.0
2021-01-13 09:30:00,31.58,31.65,31.45,31.47,164265.0,28.6884,28.7519,28.5703,28.5884,164265.0
2021-01-13 09:35:00,31.47,31.53,31.45,31.5,113978.0,28.5884,28.6429,28.5703,28.6157,113978.0
2021-01-13 09:40:00,31.52,31.66,31.51,31.6,156819.0,28.6339,28.761,28.6248,28.7065,156819.0
2021-01-13 09:45:00,31.59,31.59,31.48,31.53,130895.0,28.6974,28.6974,28.5975,28.6429,130895.0
2021-01-13 09:50:00,31.52,31.61,31.49,31.6,155573.0,28.6339,28.7156,28.6066,28.7065,155573.0
2021-01-13 09:55:00,31.59,31.65,31.54,31.55,253429.0,28.6974,28.7519,28.652,28.6611,253429.0
2021-01-13 10:00:00,31.56,31.65,31.54,31.65,154824.0,28.6702,28.7519,28.652,28.7519,154824.0
2021-01-13 10:05:00,31.65,31.67,31.56,31.58,112929.0,28.7519,28.7701,28.6702,28.6884,112929.0
2021-01-13 10:10:00,31.58,31.6,31.52,31.52,91674.0,28.6884,28.7065,28.6339,28.6339,91674.0
2021-01-13 10:15:00,31.52,31.56,31.51,31.54,64648.0,28.6339,28.6702,28.6248,28.652,64648.0
2021-01-13 10:20:00,31.54,31.56,31.51,31.52,49048.0,28.652,28.6702,28.6248,28.6339,49048.0
2021-01-13 10:25:00,31.52,31.53,31.49,31.52,82362.0,28.6339,28.6429,28.6066,28.6339,82362.0
2021-01-13 10:30:00,31.53,31.55,31.49,31.54,106425.0,28.6429,28.6611,28.6066,28.652,106425.0
2021-01-13 10:35:00,31.55,31.56,31.51,31.52,91710.0,28.6611,28.6702,28.6248,28.6339,91710.0
2021-01-13 10:40:00,31.52,31.53,31.5,31.52,81921.0,28.6339,28.6429,28.6157,28.6339,81921.0
2021-01-13 10:45:00,31.52,31.52,31.5,31.52,84032.0,28.6339,28.6339,28.6157,28.6339,84032.0
2021-01-13 10:50:00,31.52,31.57,31.51,31.57,100402.0,28.6339,28.6793,28.6248,28.6793,100402.0
2021-01-13 10:55:00,31.56,31.59,31.54,31.59,64486.0,28.6702,28.6974,28.652,28.6974,64486.0
2021-01-13 11:00:00,31.58,31.58,31.55,31.55,57570.0,28.6884,28.6884,28.6611,28.6611,57570.0
2021-01-13 11:05:00,31.56,31.56,31.52,31.54,50673.0,28.6702,28.6702,28.6339,28.652,50673.0
2021-01-13 11:10:00,31.53,31.58,31.53,31.58,52215.0,28.6429,28.6884,28.6429,28.6884,52215.0
2021-01-13 11:15:00,31.57,31.59,31.55,31.55,53544.0,28.6793,28.6974,28.6611,28.6611,53544.0
2021-01-13 11:20:00,31.55,31.56,31.48,31.48,81066.0,28.6611,28.6702,28.5975,28.5975,81066.0
2021-01-13 11:25:00,31.48,31.5,31.44,31.46,116968.0,28.5975,28.6157,28.5612,28.5793,116968.0
2021-01-13 11:30:00,31.46,31.48,31.44,31.48,72209.0,28.5793,28.5975,28.5612,28.5975,72209.0
2021-01-13 11:35:00,31.48,31.49,31.46,31.49,26968.0,28.5975,28.6066,28.5793,28.6066,26968.0
2021-01-13 11:40:00,31.49,31.5,31.48,31.49,57653.0,28.6066,28.6157,28.5975,28.6066,57653.0
2021-01-13 11:45:00,31.5,31.54,31.49,31.54,41146.0,28.6157,28.652,28.6066,28.652,41146.0
2021-01-13 11:50:00,31.54,31.55,31.5,31.52,82720.0,28.652,28.6611,28.6157,28.6339,82720.0
2021-01-13 11:55:00,31.52,31.57,31.52,31.57,56100.0,28.6339,28.6793,28.6339,28.6793,56100.0
2021-01-13 12:00:00,31.57,31.64,31.56,31.64,92782.0,28.6793,28.7429,28.6702,28.7429,92782.0
2021-01-13 12:05:00,31.64,31.67,31.64,31.66,52159.0,28.7429,28.7701,28.7429,28.761,52159.0
2021-01-13 12:10:00,31.66,31.67,31.64,31.66,49634.0,28.761,28.7701,28.7429,28.761,49634.0
2021-01-13 12:15:00,31.65,31.66,31.63,31.64,62498.0,28.7519,28.761,28.7338,28.7429,62498.0
2021-01-13 12:20:00,31.64,31.66,31.62,31.64,65272.0,28.7429,28.761,28.7247,28.7429,65272.0
2021-01-13 12:25:00,31.65,31.66,31.64,31.66,46626.0,28.7519,28.761,28.7429,28.761,46626.0
2021-01-13 12:30:00,31.65,31.66,31.62,31.66,53701.0,28.7519,28.761,28.7247,28.761,53701.0
2021-01-13 12:35:00,31.65,31.66,31.63,31.66,48117.0,28.7519,28.761,28.7338,28.761,48117.0
2021-01-13 12:40:00,31.66,31.71,31.65,31.71,44243.0,28.761,28.8065,28.7519,28.8065,44243.0
2021-01-13 12:45:00,31.71,31.72,31.69,31.72,20967.0,28.8065,28.8155,28.7883,28.8155,20967.0
2021-01-13 12:50:00,31.72,31.75,31.71,31.75,29606.0,28.8155,28.8428,28.8065,28.8428,29606.0
2021-01-13 12:55:00,31.75,31.76,31.73,31.76,48539.0,28.8428,28.8519,28.8246,28.8519,48539.0
2021-01-13 13:00:00,31.75,31.75,31.73,31.74,55732.0,28.8428,28.8428,28.8246,28.8337,55732.0
2021-01-13 13:05:00,31.73,31.82,31.73,31.82,108782.0,28.8246,28.9064,28.8246,28.9064,108782.0
2021-01-13 13:10:00,31.82,31.85,31.8,31.85,67650.0,28.9064,28.9336,28.8882,28.9336,67650.0
2021-01-13 13:15:00,31.84,31.86,31.84,31.85,48223.0,28.9246,28.9427,28.9246,28.9336,48223.0
2021-01-13 13:20:00,31.84,31.85,31.82,31.85,34695.0,28.9246,28.9336,28.9064,28.9336,34695.0
2021-01-13 13:25:00,31.85,31.88,31.84,31.88,32340.0,28.9336,28.9609,28.9246,28.9609,32340.0
2021-01-13 13:30:00,31.88,31.89,31.85,31.88,67127.0,28.9609,28.97,28.9336,28.9609,67127.0
2021-01-13 13:35:00,31.88,31.88,31.85,31.85,45841.0,28.9609,28.9609,28.9336,28.9336,45841.0
2021-01-13 13:40:00,31.85,31.87,31.83,31.87,48478.0,28.9336,28.9518,28.9155,28.9518,48478.0
2021-01-13 13:45:00,31.87,31.89,31.86,31.88,74823.0,28.9518,28.97,28.9427,28.9609,74823.0
2021-01-13 13:50:00,31.87,31.88,31.85,31.88,65887.0,28.9518,28.9609,28.9336,28.9609,65887.0
2021-01-13 13:55:00,31.88,31.9,31.87,31.9,47305.0,28.9609,28.9791,28.9518,28.9791,47305.0
2021-01-13 14:00:00,31.9,31.96,31.88,31.95,142649.0,28.9791,29.0336,28.9609,29.0245,142649.0
2021-01-13 14:05:00,31.95,31.95,31.92,31.94,67509.0,29.0245,29.0245,28.9972,29.0154,67509.0
2021-01-13 14:10:00,31.94,31.96,31.92,31.93,48683.0,29.0154,29.0336,28.9972,29.0063,48683.0
2021-01-13 14:15:00,31.92,31.95,31.92,31.94,53203.0,28.9972,29.0245,28.9972,29.0154,53203.0
2021-01-13 14:20:00,31.94,31.96,31.93,31.95,45317.0,29.0154,29.0336,29.0063,29.0245,45317.0
2021-01-13 14:25:00,31.96,31.96,31.93,31.95,49810.0,29.0336,29.0336,29.0063,29.0245,49810.0
2021-01-13 14:30:00,31.95,31.99,31.93,31.99,64293.0,29.0245,29.0608,29.0063,29.0608,64293.0
2021-01-13 14:35:00,31.99,32.01,31.97,32.01,77139.0,29.0608,29.079,29.0426,29.079,77139.0
2021-01-13 14:40:00,32.0,32.0,31.95,31.97,76238.0,29.0699,29.0699,29.0245,29.0426,76238.0
2021-01-13 14:45:00,31.97,31.97,31.92,31.95,72459.0,29.0426,29.0426,28.9972,29.0245,72459.0
2021-01-13 14:50:00,31.94,31.96,31.92,31.96,67752.0,29.0154,29.0336,28.9972,29.0336,67752.0
2021-01-13 14:55:00,31.96,31.96,31.91,31.94,91292.0,29.0336,29.0336,28.9881,29.0154,91292.0
2021-01-13 15:00:00,31.94,31.98,31.94,31.98,66433.0,29.0154,29.0517,29.0154,29.0517,66433.0
2021-01-13 15:05:00,31.98,32.01,31.97,31.99,90187.0,29.0517,29.079,29.0426,29.0608,90187.0
2021-01-13 15:10:00,31.99,32.04,31.99,32.04,76693.0,29.0608,29.1062,29.0608,29.1062,76693.0
2021-01-13 15:15:00,32.04,32.06,32.03,32.05,72136.0,29.1062,29.1244,29.0972,29.1153,72136.0
2021-01-13 15:20:00,32.05,32.06,32.02,32.04,73586.0,29.1153,29.1244,29.0881,29.1062,73586.0
2021-01-13 15:25:00,32.04,32.09,32.04,32.07,99816.0,29.1062,29.1517,29.1062,29.1335,99816.0
2021-01-13 15:30:00,32.07,32.1,32.06,32.08,114559.0,29.1335,29.1607,29.1244,29.1426,114559.0
2021-01-13 15:35:00,32.09,32.12,32.04,32.08,115344.0,29.1517,29.1789,29.1062,29.1426,115344.0
2021-01-13 15:40:00,32.07,32.11,32.07,32.11,123817.0,29.1335,29.1698,29.1335,29.1698,123817.0
2021-01-13 15:45:00,32.11,32.12,32.08,32.09,172467.0,29.1698,29.1789,29.1426,29.1517,172467.0
2021-01-13 15:50:00,32.09,32.1,32.02,32.02,226143.0,29.1517,29.1607,29.0881,29.0881,226143.0
2021-01-13 15:55:00,32.02,32.03,31.99,31.99,328652.0,29.0881,29.0972,29.0608,29.0608,328652.0
2021-01-14 09:30:00,32.07,32.15,32.01,32.08,195505.0,29.1335,29.2062,29.079,29.1426,195505.0
2021-01-14 09:35:00,32.08,32.1,31.96,31.96,73590.0,29.1426,29.1607,29.0336,29.0336,73590.0
2021-01-14 09:40:00,31.96,32.02,31.91,32.02,157872.0,29.0336,29.0881,28.9881,29.0881,157872.0
2021-01-14 09:45:00,32.02,32.09,32.01,32.01,113036.0,29.0881,29.1517,29.079,29.079,113036.0
2021-01-14 09:50:00,32.02,32.03,31.99,32.02,71234.0,29.0881,29.0972,29.0608,29.0881,71234.0
2021-01-14 09:55:00,32.02,32.07,32.0,32.05,74228.0,29.0881,29.1335,29.0699,29.1153,74228.0
2021-01-14 10:00:00,32.05,32.14,32.05,32.11,120967.0,29.1153,29.1971,29.1153,29.1698,120967.0
2021-01-14 10:05:00,32.11,32.12,32.09,32.1,51521.0,29.1698,29.1789,29.1517,29.1607,51521.0
2021-01-14 10:10:00,32.1,32.13,32.07,32.11,64996.0,29.1607,29.188,29.1335,29.1698,64996.0
2021-01-14 10:15:00,32.12,32.12,32.06,32.12,160755.0,29.1789,29.1789,29.1244,29.1789,160755.0
2021-01-14 10:20:00,32.12,32.12,32.08,32.11,68563.0,29.1789,29.1789,29.1426,29.1698,68563.0
2021-01-14 10:25:00,32.11,32.12,32.05,32.11,116052.0,29.1698,29.1789,29.1153,29.1698,116052.0
2021-01-14 10:30:00,32.1,32.11,32.06,32.09,78722.0,29.1607,29.1698,29.1244,29.1517,78722.0
2021-01-14 10:35:00,32.09,32.09,32.04,32.05,54481.0,29.1517,29.1517,29.1062,29.1153,54481.0
2021-01-14 10:40:00,32.05,32.06,32.0,32.0,99219.0,29.1153,29.1244,29.0699,29.0699,99219.0
2021-01-14 10:45:00,32.0,32.03,32.0,32.02,98538.0,29.0699,29.0972,29.0699,29.0881,98538.0
2021-01-14 10:50:00,32.04,32.06,32.02,32.04,65302.0,29.1062,29.1244,29.0881,29.1062,65302.0
2021-01-14 10:55:00,32.04,32.04,32.01,32.02,35576.0,29.1062,29.1062,29.079,29.0881,35576.0
2021-01-14 11:00:00,32.01,32.04,32.01,32.02,52075.0,29.079,29.1062,29.079,29.0881,52075.0
2021-01-14 11:05:00,32.02,32.03,31.99,32.01,138456.0,29.0881,29.0972,29.0608,29.079,138456.0
2021-01-14 11:10:00,32.02,32.2,32.01,32.16,603111.0,29.0881,29.2516,29.079,29.2152,603111.0
2021-01-14 11:15:00,32.16,32.19,32.15,32.16,125910.0,29.2152,29.2425,29.2062,29.2152,125910.0
2021-01-14 11:20:00,32.16,32.16,32.09,32.11,119936.0,29.2152,29.2152,29.1517,29.1698,119936.0
2021-01-14 11:25:00,32.11,32.11,32.03,32.05,97749.0,29.1698,29.1698,29.0972,29.1153,97749.0
2021-01-14 11:30:00,32.04,32.09,32.03,32.07,101040.0,29.1062,29.1517,29.0972,29.1335,101040.0
2021-01-14 11:35:00,32.07,32.12,32.06,32.1,94819.0,29.1335,29.1789,29.1244,29.1607,94819.0
2021-01-14 11:40:00,32.1,32.19,32.1,32.13,300136.0,29.1607,29.2425,29.1607,29.188,300136.0
2021-01-14 11:45:00,32.13,32.3,32.11,32.26,546779.0,29.188,29.3424,29.1698,29.3061,546779.0
2021-01-14 11:50:00,32.26,32.34,32.26,32.32,173709.0,29.3061,29.3788,29.3061,29.3606,173709.0
2021-01-14 11:55:00,32.31,32.4,32.3,32.4,90294.0,29.3515,29.4333,29.3424,29.4333,90294.0
2021-01-14 12:00:00,32.39,32.46,32.37,32.43,182160.0,29.4242,29.4878,29.406,29.4605,182160.0
2021-01-14 12:05:00,32.42,32.66,32.38,32.66,609727.0,29.4514,29.6695,29.4151,29.6695,609727.0
2021-01-14 12:10:00,32.65,32.72,32.63,32.68,339955.0,29.6604,29.724,29.6422,29.6876,339955.0
2021-01-14 12:15:00,32.68,32.77,32.68,32.76,194827.0,29.6876,29.7694,29.6876,29.7603,194827.0
2021-01-14 12:20:00,32.76,32.85,32.76,32.77,145549.0,29.7603,29.8421,29.7603,29.7694,145549.0
2021-01-14 12:25:00,32.77,32.86,32.75,32.82,114138.0,29.7694,29.8512,29.7512,29.8148,114138.0
2021-01-14 12:30:00,32.81,32.82,32.76,32.81,124688.0,29.8057,29.8148,29.7603,29.8057,124688.0
2021-01-14 12:35:00,32.8,32.83,32.79,32.8,60911.0,29.7966,29.8239,29.7876,29.7966,60911.0
2021-01-14 12:40:00,32.8,32.9,32.78,32.9,172000.0,29.7966,29.8875,29.7785,29.8875,172000.0
2021-01-14 12:45:00,32.9,32.93,32.83,32.83,96033.0,29.8875,29.9147,29.8239,29.8239,96033.0
2021-01-14 12:50:00,32.84,32.84,32.78,32.8,204533.0,29.833,29.833,29.7785,29.7966,204533.0
2021-01-14 12:55:00,32.79,32.81,32.75,32.77,105497.0,29.7876,29.8057,29.7512,29.7694,105497.0
2021-01-14 13:00:00,32.77,32.78,32.67,32.68,141674.0,29.7694,29.7785,29.6786,29.6876,141674.0
2021-01-14 13:05:00,32.69,32.81,32.67,32.8,129440.0,29.6967,29.8057,29.6786,29.7966,129440.0
2021-01-14 13:10:00,32.8,32.87,32.79,32.86,172393.0,29.7966,29.8602,29.7876,29.8512,172393.0
2021-01-14 13:15:00,32.86,32.97,32.8,32.92,469472.0,29.8512,29.9511,29.7966,29.9057,469472.0
2021-01-14 13:20:00,32.91,32.94,32.85,32.9,126864.0,29.8966,29.9238,29.8421,29.8875,126864.0
2021-01-14 13:25:00,32.89,32.93,32.8,32.8,269522.0,29.8784,29.9147,29.7966,29.7966,269522.0
2021-01-14 13:30:00,32.81,32.96,32.81,32.93,479846.0,29.8057,29.942,29.8057,29.9147,479846.0
2021-01-14 13:35:00,32.93,33.01,32.85,33.0,922257.0,29.9147,29.9874,29.8421,29.9783,922257.0
2021-01-14 13:40:00,33.01,33.21,33.0,33.2,486195.0,29.9874,30.1691,29.9783,30.16,486195.0
2021-01-14 13:45:00,33.2,33.26,33.11,33.25,463012.0,30.16,30.2145,30.0783,30.2054,463012.0
2021-01-14 13:50:00,33.24,33.35,33.15,33.34,486969.0,30.1964,30.2963,30.1146,30.2872,486969.0
2021-01-14 13:55:00,33.34,33.35,33.29,33.32,267263.0,30.2872,30.2963,30.2418,30.269,267263.0
2021-01-14 14:00:00,33.32,33.39,33.29,33.32,464271.0,30.269,30.3326,30.2418,30.269,464271.0
2021-01-14 14:05:00,33.32,33.38,33.21,33.25,512026.0,30.269,30.3235,30.1691,30.2054,512026.0
2021-01-14 14:10:00,33.25,33.37,33.22,33.32,488168.0,30.2054,30.3145,30.1782,30.269,488168.0
2021-01-14 14:15:00,33.31,33.34,33.29,33.3,205976.0,30.2599,30.2872,30.2418,30.2509,205976.0
2021-01-14 14:20:00,33.3,33.34,33.23,33.23,187374.0,30.2509,30.2872,30.1873,30.1873,187374.0
2021-01-14 14:25:00,33.22,33.23,33.09,33.11,192766.0,30.1782,30.1873,30.0601,30.0783,192766.0
2021-01-14 14:30:00,33.11,33.13,33.08,33.09,162023.0,30.0783,30.0964,30.051,30.0601,162023.0
2021-01-14 14:35:00,33.09,33.1,33.01,33.07,181646.0,30.0601,30.0692,29.9874,30.0419,181646.0
2021-01-14 14:40:00,33.07,33.19,33.06,33.17,154978.0,30.0419,30.1509,30.0328,30.1328,154978.0
2021-01-14 14:45:00,33.18,33.32,33.17,33.21,275359.0,30.1419,30.269,30.1328,30.1691,275359.0
2021-01-14 14:50:00,33.2,33.21,33.07,33.18,153625.0,30.16,30.1691,30.0419,30.1419,153625.0
2021-01-14 14:55:00,33.18,33.22,33.16,33.19,202514.0,30.1419,30.1782,30.1237,30.1509,202514.0
2021-01-14 15:00:00,33.19,33.32,33.18,33.31,258708.0,30.1509,30.269,30.1419,30.2599,258708.0
2021-01-14 15:05:00,33.3,33.37,33.24,33.37,263584.0,30.2509,30.3145,30.1964,30.3145,263584.0
2021-01-14 15:10:00,33.37,33.44,33.35,33.4,342071.0,30.3145,30.378,30.2963,30.3417,342071.0
2021-01-14 15:15:00,33.39,33.4,33.25,33.26,177868.0,30.3326,30.3417,30.2054,30.2145,177868.0
2021-01-14 15:20:00,33.26,33.33,33.25,33.3,203399.0,30.2145,30.2781,30.2054,30.2509,203399.0
2021-01-14 15:25:00,33.3,33.43,33.28,33.41,274029.0,30.2509,30.369,30.2327,30.3508,274029.0
2021-01-14 15:30:00,33.41,33.42,33.27,33.29,392354.0,30.3508,30.3599,30.2236,30.2418,392354.0
2021-01-14 15:35:00,33.29,33.35,33.25,33.29,284702.0,30.2418,30.2963,30.2054,30.2418,284702.0
2021-01-14 15:40:00,33.29,33.3,33.24,33.27,278231.0,30.2418,30.2509,30.1964,30.2236,278231.0
2021-01-14 15:45:00,33.27,33.29,33.21,33.23,404271.0,30.2236,30.2418,30.1691,30.1873,404271.0
2021-01-14 15:50:00,33.23,33.24,33.15,33.18,557098.0,30.1873,30.1964,30.1146,30.1419,557098.0
2021-01-14 15:55:00,33.18,33.23,33.14,33.15,862572.0,30.1419,30.1873,30.1055,30.1146,862572.0
2021-01-15 09:30:00,33.15,33.15,32.86,32.99,493738.0,30.1146,30.1146,29.8512,29.9693,493738.0
2021-01-15 09:35:00,33.0,33.32,33.0,33.32,155345.0,29.9783,30.269,29.9783,30.269,155345.0
2021-01-15 09:40:00,33.32,33.34,33.22,33.27,212619.0,30.269,30.2872,30.1782,30.2236,212619.0
2021-01-15 09:45:00,33.27,33.46,33.24,33.38,328525.0,30.2236,30.3962,30.1964,30.3235,328525.0
2021-01-15 09:50:00,33.38,33.77,33.34,33.77,490060.0,30.3235,30.6778,30.2872,30.6778,490060.0
2021-01-15 09:55:00,33.77,33.83,33.71,33.8,411270.0,30.6778,30.7323,30.6233,30.7051,411270.0
2021-01-15 10:00:00,33.8,33.9,33.77,33.84,325477.0,30.7051,30.7959,30.6778,30.7414,325477.0
2021-01-15 10:05:00,33.83,33.9,33.74,33.86,407735.0,30.7323,30.7959,30.6506,30.7596,407735.0
2021-01-15 10:10:00,33.86,33.9,33.77,33.8,167438.0,30.7596,30.7959,30.6778,30.7051,167438.0
2021-01-15 10:15:00,33.8,33.95,33.78,33.95,249612.0,30.7051,30.8413,30.6869,30.8413,249612.0
2021-01-15 10:20:00,33.95,33.95,33.87,33.93,356937.0,30.8413,30.8413,30.7687,30.8232,356937.0
2021-01-15 10:25:00,33.94,34.05,33.9,34.01,306663.0,30.8323,30.9322,30.7959,30.8959,306663.0
2021-01-15 10:30:00,34.01,34.13,33.93,34.07,330016.0,30.8959,31.0049,30.8232,30.9504,330016.0
2021-01-15 10:35:00,34.08,34.19,34.04,34.04,449105.0,30.9594,31.0594,30.9231,30.9231,449105.0
2021-01-15 10:40:00,34.05,34.1,34.0,34.08,244630.0,30.9322,30.9776,30.8868,30.9594,244630.0
2021-01-15 10:45:00,34.09,34.09,33.95,34.02,133753.0,30.9685,30.9685,30.8413,30.9049,133753.0
2021-01-15 10:50:00,34.02,34.04,33.88,33.91,154220.0,30.9049,30.9231,30.7778,30.805,154220.0
2021-01-15 10:55:00,33.9,33.91,33.79,33.82,170709.0,30.7959,30.805,30.696,30.7233,170709.0
2021-01-15 11:00:00,33.82,33.85,33.7,33.72,129810.0,30.7233,30.7505,30.6142,30.6324,129810.0
2021-01-15 11:05:00,33.72,33.77,33.71,33.75,139579.0,30.6324,30.6778,30.6233,30.6597,139579.0
2021-01-15 11:10:00,33.76,33.78,33.71,33.73,87469.0,30.6687,30.6869,30.6233,30.6415,87469.0
2021-01-15 11:15:00,33.71,33.72,33.63,33.63,300456.0,30.6233,30.6324,30.5506,30.5506,300456.0
2021-01-15 11:20:00,33.64,33.7,33.58,33.68,119516.0,30.5597,30.6142,30.5052,30.5961,119516.0
2021-01-15 11:25:00,33.68,33.74,33.64,33.7,124458.0,30.5961,30.6506,30.5597,30.6142,124458.0
2021-01-15 11:30:00,33.7,33.77,33.68,33.73,127244.0,30.6142,30.6778,30.5961,30.6415,127244.0
2021-01-15 11:35:00,33.73,33.85,33.7,33.84,113535.0,30.6415,30.7505,30.6142,30.7414,113535.0
2021-01-15 11:40:00,33.84,33.9,33.77,33.9,205528.0,30.7414,30.7959,30.6778,30.7959,205528.0
2021-01-15 11:45:00,33.89,34.05,33.88,34.04,217206.0,30.7868,30.9322,30.7778,30.9231,217206.0
2021-01-15 11:50:00,34.04,34.07,33.97,33.98,98324.0,30.9231,30.9504,30.8595,30.8686,98324.0
2021-01-15 11:55:00,33.98,34.11,33.96,34.11,192240.0,30.8686,30.9867,30.8504,30.9867,192240.0
2021-01-15 12:00:00,34.11,34.11,33.99,34.0,74071.0,30.9867,30.9867,30.8777,30.8868,74071.0
2021-01-15 12:05:00,34.0,34.06,33.94,34.05,115535.0,30.8868,30.9413,30.8323,30.9322,115535.0
2021-01-15 12:10:00,34.05,34.13,34.03,34.07,164163.0,30.9322,31.0049,30.914,30.9504,164163.0
2021-01-15 12:15:00,34.07,34.07,34.03,34.04,36164.0,30.9504,30.9504,30.914,30.9231,36164.0
2021-01-15 12:20:00,34.05,34.22,34.04,34.2,185207.0,30.9322,31.0866,30.9231,31.0685,185207.0
2021-01-15 12:25:00,34.2,34.22,34.13,34.15,159279.0,31.0685,31.0866,31.0049,31.023,159279.0
2021-01-15 12:30:00,34.15,34.16,34.1,34.12,51288.0,31.023,31.0321,30.9776,30.9958,51288.0
2021-01-15 12:35:00,34.12,34.15,34.07,34.13,66857.0,30.9958,31.023,30.9504,31.0049,66857.0
2021-01-15 12:40:00,34.13,34.14,34.03,34.04,84444.0,31.0049,31.0139,30.914,30.9231,84444.0
2021-01-15 12:45:00,34.04,34.04,33.88,33.9,101497.0,30.9231,30.9231,30.7778,30.7959,101497.0
2021-01-15 12:50:00,33.89,33.93,33.84,33.84,42157.0,30.7868,30.8232,30.7414,30.7414,42157.0
2021-01-15 12:55:00,33.84,33.91,33.83,33.91,52358.0,30.7414,30.805,30.7323,30.805,52358.0
2021-01-15 13:00:00,33.91,33.93,33.89,33.91,72529.0,30.805,30.8232,30.7868,30.805,72529.0
2021-01-15 13:05:00,33.91,33.92,33.85,33.88,39435.0,30.805,30.8141,30.7505,30.7778,39435.0
2021-01-15 13:10:00,33.88,33.93,33.87,33.93,55842.0,30.7778,30.8232,30.7687,30.8232,55842.0
2021-01-15 13:15:00,33.93,33.98,33.92,33.95,94062.0,30.8232,30.8686,30.8141,30.8413,94062.0
2021-01-15 13:20:00,33.95,34.01,33.94,33.95,123295.0,30.8413,30.8959,30.8323,30.8413,123295.0
2021-01-15 13:25:00,33.95,33.98,33.92,33.92,77783.0,30.8413,30.8686,30.8141,30.8141,77783.0
2021-01-15 13:30:00,33.92,33.93,33.87,33.91,42797.0,30.8141,30.8232,30.7687,30.805,42797.0
2021-01-15 13:35:00,33.91,33.93,33.89,33.91,70860.0,30.805,30.8232,30.7868,30.805,70860.0
2021-01-15 13:40:00,33.91,33.93,33.88,33.89,47766.0,30.805,30.8232,30.7778,30.7868,47766.0
2021-01-15 13:45:00,33.89,33.89,33.82,33.83,38395.0,30.7868,30.7868,30.7233,30.7323,38395.0
2021-01-15 13:50:00,33.82,33.92,33.82,33.91,86728.0,30.7233,30.8141,30.7233,30.805,86728.0
2021-01-15 13:55:00,33.91,33.93,33.82,33.82,88174.0,30.805,30.8232,30.7233,30.7233,88174.0
2021-01-15 14:00:00,33.82,33.83,33.78,33.82,98508.0,30.7233,30.7323,30.6869,30.7233,98508.0
2021-01-15 14:05:00,33.81,33.82,33.74,33.82,98597.0,30.7142,30.7233,30.6506,30.7233,98597.0
2021-01-15 14:10:00,33.82,33.88,33.81,33.88,73306.0,30.7233,30.7778,30.7142,30.7778,73306.0
2021-01-15 14:15:00,33.88,33.95,33.87,33.93,172563.0,30.7778,30.8413,30.7687,30.8232,172563.0
2021-01-15 14:20:00,33.94,33.95,33.87,33.89,42932.0,30.8323,30.8413,30.7687,30.7868,42932.0
2021-01-15 14:25:00,33.88,33.9,33.82,33.84,40319.0,30.7778,30.7959,30.7233,30.7414,40319.0
2021-01-15 14:30:00,33.84,33.85,33.78,33.78,35243.0,30.7414,30.7505,30.6869,30.6869,35243.0
2021-01-15 14:35:00,33.77,33.81,33.76,33.77,124072.0,30.6778,30.7142,30.6687,30.6778,124072.0
2021-01-15 14:40:00,33.77,33.78,33.73,33.75,73276.0,30.6778,30.6869,30.6415,30.6597,73276.0
2021-01-15 14:45:00,33.75,33.76,33.72,33.74,60053.0,30.6597,30.6687,30.6324,30.6506,60053.0
2021-01-15 14:50:00,33.75,33.78,33.74,33.77,51102.0,30.6597,30.6869,30.6506,30.6778,51102.0
2021-01-15 14:55:00,33.77,33.79,33.74,33.79,53923.0,30.6778,30.696,30.6506,30.696,53923.0
2021-01-15 15:00:00,33.79,33.8,33.77,33.78,36093.0,30.696,30.7051,30.6778,30.6869,36093.0
2021-01-15 15:05:00,33.78,33.79,33.74,33.75,146182.0,30.6869,30.696,30.6506,30.6597,146182.0
2021-01-15 15:10:00,33.76,33.84,33.75,33.8,151085.0,30.6687,30.7414,30.6597,30.7051,151085.0
2021-01-15 15:15:00,33.8,33.81,33.75,33.75,71084.0,30.7051,30.7142,30.6597,30.6597,71084.0
2021-01-15 15:20:00,33.75,33.76,33.68,33.7,79768.0,30.6597,30.6687,30.5961,30.6142,79768.0
2021-01-15 15:25:00,33.7,33.7,33.63,33.68,98840.0,30.6142,30.6142,30.5506,30.5961,98840.0
2021-01-15 15:30:00,33.67,33.7,33.64,33.68,132652.0,30.587,30.6142,30.5597,30.5961,132652.0
2021-01-15 15:35:00,33.67,33.79,33.66,33.77,152108.0,30.587,30.696,30.5779,30.6778,152108.0
2021-01-15 15:40:00,33.77,33.81,33.72,33.73,197532.0,30.6778,30.7142,30.6324,30.6415,197532.0
2021-01-15 15:45:00,33.72,33.77,33.65,33.66,200561.0,30.6324,30.6778,30.5688,30.5779,200561.0
2021-01-15 15:50:00,33.66,33.68,33.6,33.63,317703.0,30.5779,30.5961,30.5234,30.5506,317703.0
2021-01-15 15:55:00,33.63,33.7,33.6,33.7,578746.0,30.5506,30.6142,30.5234,30.6142,578746.0
2021-01-19 09:30:00,33.67,33.73,33.09,33.15,513521.0,30.587,30.6415,30.0601,30.1146,513521.0
2021-01-19 09:35:00,33.13,33.39,33.05,33.38,263811.0,30.0964,30.3326,30.0238,30.3235,263811.0
2021-01-19 09:40:00,33.38,33.44,33.28,33.38,117581.0,30.3235,30.378,30.2327,30.3235,117581.0
2021-01-19 09:45:00,33.38,33.44,33.34,33.34,95661.0,30.3235,30.378,30.2872,30.2872,95661.0
2021-01-19 09:50:00,33.34,33.39,33.29,33.34,192856.0,30.2872,30.3326,30.2418,30.2872,192856.0
2021-01-19 09:55:00,33.34,33.54,33.29,33.52,352784.0,30.2872,30.4689,30.2418,30.4507,352784.0
2021-01-19 10:00:00,33.51,33.64,33.48,33.52,569113.0,30.4416,30.5597,30.4144,30.4507,569113.0
2021-01-19 10:05:00,33.52,33.58,33.35,33.38,156635.0,30.4507,30.5052,30.2963,30.3235,156635.0
2021-01-19 10:10:00,33.37,33.42,33.34,33.4,89788.0,30.3145,30.3599,30.2872,30.3417,89788.0
2021-01-19 10:15:00,33.4,33.51,33.39,33.41,122513.0,30.3417,30.4416,30.3326,30.3508,122513.0
2021-01-19 10:20:00,33.4,33.41,33.36,33.37,89396.0,30.3417,30.3508,30.3054,30.3145,89396.0
2021-01-19 10:25:00,33.37,33.4,33.34,33.4,120457.0,30.3145,30.3417,30.2872,30.3417,120457.0
2021-01-19 10:30:00,33.39,33.54,33.39,33.5,137708.0,30.3326,30.4689,30.3326,30.4326,137708.0
2021-01-19 10:35:00,33.5,33.56,33.47,33.53,56963.0,30.4326,30.4871,30.4053,30.4598,56963.0
2021-01-19 10:40:00,33.54,33.55,33.48,33.49,81138.0,30.4689,30.478,30.4144,30.4235,81138.0
2021-01-19 10:45:00,33.5,33.54,33.47,33.47,71785.0,30.4326,30.4689,30.4053,30.4053,71785.0
2021-01-19 10:50:00,33.47,33.58,33.46,33.51,111743.0,30.4053,30.5052,30.3962,30.4416,111743.0
2021-01-19 10:55:00,33.52,33.64,33.51,33.6,139441.0,30.4507,30.5597,30.4416,30.5234,139441.0
2021-01-19 11:00:00,33.59,33.62,33.59,33.61,53713.0,30.5143,30.5416,30.5143,30.5325,53713.0
2021-01-19 11:05:00,33.61,33.62,33.58,33.59,38121.0,30.5325,30.5416,30.5052,30.5143,38121.0
2021-01-19 11:10:00,33.59,33.62,33.56,33.59,40225.0,30.5143,30.5416,30.4871,30.5143,40225.0
2021-01-19 11:15:00,33.59,33.61,33.54,33.58,68527.0,30.5143,30.5325,30.4689,30.5052,68527.0
2021-01-19 11:20:00,33.57,33.62,33.55,33.61,43434.0,30.4961,30.5416,30.478,30.5325,43434.0
2021-01-19 11:25:00,33.62,33.62,33.59,33.61,37107.0,30.5416,30.5416,30.5143,30.5325,37107.0
2021-01-19 11:30:00,33.62,33.62,33.54,33.55,66363.0,30.5416,30.5416,30.4689,30.478,66363.0
2021-01-19 11:35:00,33.55,33.55,33.5,33.51,69242.0,30.478,30.478,30.4326,30.4416,69242.0
2021-01-19 11:40:00,33.51,33.52,33.44,33.5,59041.0,30.4416,30.4507,30.378,30.4326,59041.0
2021-01-19 11:45:00,33.49,33.5,33.42,33.43,61400.0,30.4235,30.4326,30.3599,30.369,61400.0
2021-01-19 11:50:00,33.42,33.47,33.41,33.45,48867.0,30.3599,30.4053,30.3508,30.3871,48867.0
2021-01-19 11:55:00,33.45,33.5,33.44,33.5,23099.0,30.3871,30.4326,30.378,30.4326,23099.0
2021-01-19 12:00:00,33.5,33.52,33.49,33.49,52274.0,30.4326,30.4507,30.4235,30.4235,52274.0
2021-01-19 12:05:00,33.5,33.51,33.47,33.48,30091.0,30.4326,30.4416,30.4053,30.4144,30091.0
2021-01-19 12:10:00,33.49,33.51,33.48,33.5,25297.0,30.4235,30.4416,30.4144,30.4326,25297.0
2021-01-19 12:15:00,33.5,33.5,33.42,33.44,61178.0,30.4326,30.4326,30.3599,30.378,61178.0
2021-01-19 12:20:00,33.44,33.47,33.44,33.47,33656.0,30.378,30.4053,30.378,30.4053,33656.0
2021-01-19 12:25:00,33.47,33.5,33.44,33.48,49065.0,30.4053,30.4326,30.378,30.4144,49065.0
2021-01-19 12:30:00,33.48,33.49,33.39,33.4,70851.0,30.4144,30.4235,30.3326,30.3417,70851.0
2021-01-19 12:35:00,33.4,33.42,33.33,33.42,90391.0,30.3417,30.3599,30.2781,30.3599,90391.0
2021-01-19 12:40:00,33.41,33.44,33.4,33.43,40424.0,30.3508,30.378,30.3417,30.369,40424.0
2021-01-19 12:45:00,33.43,33.43,33.37,33.39,47231.0,30.369,30.369,30.3145,30.3326,47231.0
2021-01-19 12:50:00,33.39,33.41,33.35,33.39,42858.0,30.3326,30.3508,30.2963,30.3326,42858.0
2021-01-19 12:55:00,33.39,33.4,33.34,33.36,38653.0,30.3326,30.3417,30.2872,30.3054,38653.0
2021-01-19 13:00:00,33.35,33.38,33.34,33.36,45038.0,30.2963,30.3235,30.2872,30.3054,45038.0
2021-01-19 13:05:00,33.36,33.43,33.34,33.35,84060.0,30.3054,30.369,30.2872,30.2963,84060.0
2021-01-19 13:10:00,33.36,33.38,33.34,33.36,52045.0,30.3054,30.3235,30.2872,30.3054,52045.0
2021-01-19 13:15:00,33.34,33.35,33.33,33.34,20140.0,30.2872,30.2963,30.2781,30.2872,20140.0
2021-01-19 13:20:00,33.35,33.35,33.32,33.34,58346.0,30.2963,30.2963,30.269,30.2872,58346.0
2021-01-19 13:25:00,33.34,33.38,33.34,33.37,31778.0,30.2872,30.3235,30.2872,30.3145,31778.0
2021-01-19 13:30:00,33.37,33.41,33.36,33.4,42353.0,30.3145,30.3508,30.3054,30.3417,42353.0
2021-01-19 13:35:00,33.39,33.4,33.38,33.39,23929.0,30.3326,30.3417,30.3235,30.3326,23929.0
2021-01-19 13:40:00,33.39,33.42,33.37,33.42,34428.0,30.3326,30.3599,30.3145,30.3599,34428.0
2021-01-19 13:45:00,33.42,33.42,33.37,33.41,34556.0,30.3599,30.3599,30.3145,30.3508,34556.0
2021-01-19 13:50:00,33.41,33.42,33.38,33.4,92368.0,30.3508,30.3599,30.3235,30.3417,92368.0
2021-01-19 13:55:00,33.4,33.42,33.36,33.37,41549.0,30.3417,30.3599,30.3054,30.3145,41549.0
2021-01-19 14:00:00,33.37,33.38,33.34,33.34,29924.0,30.3145,30.3235,30.2872,30.2872,29924.0
2021-01-19 14:05:00,33.34,33.4,33.34,33.39,34901.0,30.2872,30.3417,30.2872,30.3326,34901.0
2021-01-19 14:10:00,33.39,33.39,33.35,33.36,24613.0,30.3326,30.3326,30.2963,30.3054,24613.0
2021-01-19 14:15:00,33.36,33.39,33.35,33.38,37654.0,30.3054,30.3326,30.2963,30.3235,37654.0
2021-01-19 14:20:00,33.38,33.4,33.37,33.4,42052.0,30.3235,30.3417,30.3145,30.3417,42052.0
2021-01-19 14:25:00,33.4,33.44,33.37,33.44,69099.0,30.3417,30.378,30.3145,30.378,69099.0
2021-01-19 14:30:00,33.44,33.44,33.4,33.43,59657.0,30.378,30.378,30.3417,30.369,59657.0
2021-01-19 14:35:00,33.43,33.46,33.4,33.46,45851.0,30.369,30.3962,30.3417,30.3962,45851.0
2021-01-19 14:40:00,33.45,33.5,33.44,33.5,56731.0,30.3871,30.4326,30.378,30.4326,56731.0
2021-01-19 14:45:00,33.49,33.53,33.49,33.52,31047.0,30.4235,30.4598,30.4235,30.4507,31047.0
2021-01-19 14:50:00,33.52,33.54,33.51,33.52,50130.0,30.4507,30.4689,30.4416,30.4507,50130.0
2021-01-19 14:55:00,33.51,33.52,33.48,33.5,48692.0,30.4416,30.4507,30.4144,30.4326,48692.0
2021-01-19 15:00:00,33.51,33.56,33.5,33.56,37477.0,30.4416,30.4871,30.4326,30.4871,37477.0
2021-01-19 15:05:00,33.56,33.57,33.5,33.51,79600.0,30.4871,30.4961,30.4326,30.4416,79600.0
2021-01-19 15:10:00,33.51,33.52,33.46,33.47,60801.0,30.4416,30.4507,30.3962,30.4053,60801.0
2021-01-19 15:15:00,33.48,33.5,33.45,33.5,64579.0,30.4144,30.4326,30.3871,30.4326,64579.0
2021-01-19 15:20:00,33.49,33.49,33.48,33.48,45782.0,30.4235,30.4235,30.4144,30.4144,45782.0
2021-01-19 15:25:00,33.49,33.52,33.46,33.52,70305.0,30.4235,30.4507,30.3962,30.4507,70305.0
2021-01-19 15:30:00,33.51,33.56,33.51,33.55,142523.0,30.4416,30.4871,30.4416,30.478,142523.0
2021-01-19 15:35:00,33.54,33.56,33.5,33.55,134601.0,30.4689,30.4871,30.4326,30.478,134601.0
2021-01-19 15:40:00,33.54,33.6,33.54,33.59,117046.0,30.4689,30.5234,30.4689,30.5143,117046.0
2021-01-19 15:45:00,33.59,33.65,33.59,33.6,221116.0,30.5143,30.5688,30.5143,30.5234,221116.0
2021-01-19 15:50:00,33.61,33.62,33.56,33.59,368714.0,30.5325,30.5416,30.4871,30.5143,368714.0
2021-01-19 15:55:00,33.59,33.62,33.54,33.62,664854.0,30.5143,30.5416,30.4689,30.5416,664854.0
2021-01-20 09:30:00,32.94,33.17,32.86,32.88,527421.0,29.9238,30.1328,29.8512,29.8693,527421.0
2021-01-20 09:35:00,32.87,33.0,32.8,32.86,304018.0,29.8602,29.9783,29.7966,29.8512,304018.0
2021-01-20 09:40:00,32.87,32.89,32.62,32.63,275146.0,29.8602,29.8784,29.6331,29.6422,275146.0
2021-01-20 09:45:00,32.64,32.7,32.59,32.68,234964.0,29.6513,29.7058,29.6059,29.6876,234964.0
2021-01-20 09:50:00,32.68,32.68,32.53,32.61,241507.0,29.6876,29.6876,29.5514,29.624,241507.0
2021-01-20 09:55:00,32.61,32.65,32.53,32.64,262444.0,29.624,29.6604,29.5514,29.6513,262444.0
2021-01-20 10:00:00,32.64,32.76,32.63,32.7,184848.0,29.6513,29.7603,29.6422,29.7058,184848.0
2021-01-20 10:05:00,32.7,32.75,32.66,32.67,88998.0,29.7058,29.7512,29.6695,29.6786,88998.0
2021-01-20 10:10:00,32.67,32.81,32.64,32.75,115696.0,29.6786,29.8057,29.6513,29.7512,115696.0
2021-01-20 10:15:00,32.74,32.76,32.66,32.68,102919.0,29.7421,29.7603,29.6695,29.6876,102919.0
2021-01-20 10:20:00,32.69,32.83,32.67,32.83,103861.0,29.6967,29.8239,29.6786,29.8239,103861.0
2021-01-20 10:25:00,32.82,32.89,32.82,32.86,112748.0,29.8148,29.8784,29.8148,29.8512,112748.0
2021-01-20 10:30:00,32.84,32.85,32.78,32.81,68470.0,29.833,29.8421,29.7785,29.8057,68470.0
2021-01-20 10:35:00,32.8,32.93,32.8,32.89,136763.0,29.7966,29.9147,29.7966,29.8784,136763.0
2021-01-20 10:40:00,32.89,33.0,32.88,33.0,103707.0,29.8784,29.9783,29.8693,29.9783,103707.0
2021-01-20 10:45:00,32.99,33.06,32.98,33.05,71804.0,29.9693,30.0328,29.9602,30.0238,71804.0
2021-01-20 10:50:00,33.04,33.1,33.01,33.05,76114.0,30.0147,30.0692,29.9874,30.0238,76114.0
2021-01-20 10:55:00,33.05,33.1,33.0,33.06,63818.0,30.0238,30.0692,29.9783,30.0328,63818.0
2021-01-20 11:00:00,33.05,33.07,33.01,33.06,56272.0,30.0238,30.0419,29.9874,30.0328,56272.0
2021-01-20 11:05:00,33.07,33.09,33.02,33.03,50587.0,30.0419,30.0601,29.9965,30.0056,50587.0
2021-01-20 11:10:00,33.03,33.04,33.01,33.02,23202.0,30.0056,30.0147,29.9874,29.9965,23202.0
2021-01-20 11:15:00,33.02,33.04,32.93,32.94,53983.0,29.9965,30.0147,29.9147,29.9238,53983.0
2021-01-20 11:20:00,32.94,32.95,32.87,32.89,95273.0,29.9238,29.9329,29.8602,29.8784,95273.0
2021-01-20 11:25:00,32.89,32.92,32.87,32.9,31878.0,29.8784,29.9057,29.8602,29.8875,31878.0
2021-01-20 11:30:00,32.91,32.96,32.89,32.94,59853.0,29.8966,29.942,29.8784,29.9238,59853.0
2021-01-20 11:35:00,32.93,32.97,32.9,32.97,35028.0,29.9147,29.9511,29.8875,29.9511,35028.0
2021-01-20 11:40:00,32.96,32.99,32.95,32.98,50106.0,29.942,29.9693,29.9329,29.9602,50106.0
2021-01-20 11:45:00,32.98,32.99,32.95,32.98,42317.0,29.9602,29.9693,29.9329,29.9602,42317.0
2021-01-20 11:50:00,32.98,33.01,32.91,32.94,57708.0,29.9602,29.9874,29.8966,29.9238,57708.0
2021-01-20 11:55:00,32.94,32.96,32.91,32.95,34148.0,29.9238,29.942,29.8966,29.9329,34148.0
2021-01-20 12:00:00,32.95,32.99,32.94,32.97,42086.0,29.9329,29.9693,29.9238,29.9511,42086.0
2021-01-20 12:05:00,32.97,32.98,32.91,32.95,42195.0,29.9511,29.9602,29.8966,29.9329,42195.0
2021-01-20 12:10:00,32.95,32.95,32.9,32.9,47255.0,29.9329,29.9329,29.8875,29.8875,47255.0
2021-01-20 12:15:00,32.9,32.92,32.88,32.91,64244.0,29.8875,29.9057,29.8693,29.8966,64244.0
2021-01-20 12:20:00,32.91,32.91,32.86,32.9,40564.0,29.8966,29.8966,29.8512,29.8875,40564.0
2021-01-20 12:25:00,32.9,32.94,32.89,32.9,57081.0,29.8875,29.9238,29.8784,29.8875,57081.0
2021-01-20 12:30:00,32.91,32.92,32.88,32.89,33876.0,29.8966,29.9057,29.8693,29.8784,33876.0
2021-01-20 12:35:00,32.88,32.89,32.85,32.87,50804.0,29.8693,29.8784,29.8421,29.8602,50804.0
2021-01-20 12:40:00,32.87,32.89,32.84,32.89,37149.0,29.8602,29.8784,29.833,29.8784,37149.0
2021-01-20 12:45:00,32.88,32.89,32.84,32.88,66853.0,29.8693,29.8784,29.833,29.8693,66853.0
2021-01-20 12:50:00,32.88,32.9,32.86,32.89,29253.0,29.8693,29.8875,29.8512,29.8784,29253.0
2021-01-20 12:55:00,32.89,32.92,32.88,32.9,45341.0,29.8784,29.9057,29.8693,29.8875,45341.0
2021-01-20 13:00:00,32.91,32.95,32.9,32.91,38606.0,29.8966,29.9329,29.8875,29.8966,38606.0
2021-01-20 13:05:00,32.91,32.94,32.9,32.91,33640.0,29.8966,29.9238,29.8875,29.8966,33640.0
2021-01-20 13:10:00,32.91,32.93,32.89,32.91,27131.0,29.8966,29.9147,29.8784,29.8966,27131.0
2021-01-20 13:15:00,32.91,32.92,32.89,32.9,24104.0,29.8966,29.9057,29.8784,29.8875,24104.0
2021-01-20 13:20:00,32.9,32.92,32.88,32.88,66784.0,29.8875,29.9057,29.8693,29.8693,66784.0
2021-01-20 13:25:00,32.88,32.88,32.84,32.85,37774.0,29.8693,29.8693,29.833,29.8421,37774.0
2021-01-20 13:30:00,32.86,32.87,32.84,32.84,24546.0,29.8512,29.8602,29.833,29.833,24546.0
2021-01-20 13:35:00,32.84,32.89,32.83,32.89,43652.0,29.833,29.8784,29.8239,29.8784,43652.0
2021-01-20 13:40:00,32.89,32.91,32.88,32.9,37149.0,29.8784,29.8966,29.8693,29.8875,37149.0
2021-01-20 13:45:00,32.9,32.9,32.85,32.9,52724.0,29.8875,29.8875,29.8421,29.8875,52724.0
2021-01-20 13:50:00,32.9,32.9,32.88,32.9,26669.0,29.8875,29.8875,29.8693,29.8875,26669.0
2021-01-20 13:55:00,32.9,32.91,32.88,32.9,39769.0,29.8875,29.8966,29.8693,29.8875,39769.0
2021-01-20 14:00:00,32.89,32.9,32.87,32.89,35076.0,29.8784,29.8875,29.8602,29.8784,35076.0
2021-01-20 14:05:00,32.89,32.9,32.87,32.89,39959.0,29.8784,29.8875,29.8602,29.8784,39959.0
2021-01-20 14:10:00,32.89,32.9,32.87,32.9,33692.0,29.8784,29.8875,29.8602,29.8875,33692.0
2021-01-20 14:15:00,32.9,32.9,32.88,32.89,39108.0,29.8875,29.8875,29.8693,29.8784,39108.0
2021-01-20 14:20:00,32.89,32.91,32.86,32.9,61654.0,29.8784,29.8966,29.8512,29.8875,61654.0
2021-01-20 14:25:00,32.9,32.95,32.89,32.95,58294.0,29.8875,29.9329,29.8784,29.9329,58294.0
2021-01-20 14:30:00,32.95,32.95,32.92,32.95,47845.0,29.9329,29.9329,29.9057,29.9329,47845.0
2021-01-20 14:35:00,32.95,32.95,32.92,32.95,49315.0,29.9329,29.9329,29.9057,29.9329,49315.0
2021-01-20 14:40:00,32.95,32.95,32.9,32.94,59316.0,29.9329,29.9329,29.8875,29.9238,59316.0
2021-01-20 14:45:00,32.94,32.95,32.9,32.94,73713.0,29.9238,29.9329,29.8875,29.9238,73713.0
2021-01-20 14:50:00,32.94,32.95,32.92,32.94,48618.0,29.9238,29.9329,29.9057,29.9238,48618.0
2021-01-20 14:55:00,32.94,32.94,32.91,32.92,73966.0,29.9238,29.9238,29.8966,29.9057,73966.0
2021-01-20 15:00:00,32.91,32.94,32.9,32.94,56353.0,29.8966,29.9238,29.8875,29.9238,56353.0
2021-01-20 15:05:00,32.94,32.98,32.91,32.97,57344.0,29.9238,29.9602,29.8966,29.9511,57344.0
2021-01-20 15:10:00,32.97,32.97,32.92,32.95,72074.0,29.9511,29.9511,29.9057,29.9329,72074.0
2021-01-20 15:15:00,32.95,32.96,32.94,32.95,48964.0,29.9329,29.942,29.9238,29.9329,48964.0
2021-01-20 15:20:00,32.95,32.98,32.89,32.91,72908.0,29.9329,29.9602,29.8784,29.8966,72908.0
2021-01-20 15:25:00,32.91,32.93,32.9,32.91,34732.0,29.8966,29.9147,29.8875,29.8966,34732.0
2021-01-20 15:30:00,32.91,32.97,32.86,32.95,276891.0,29.8966,29.9511,29.8512,29.9329,276891.0
2021-01-20 15:35:00,32.95,32.97,32.94,32.96,86714.0,29.9329,29.9511,29.9238,29.942,86714.0
2021-01-20 15:40:00,32.97,33.04,32.94,33.01,278225.0,29.9511,30.0147,29.9238,29.9874,278225.0
2021-01-20 15:45:00,33.02,33.08,33.01,33.06,265698.0,29.9965,30.051,29.9874,30.0328,265698.0
2021-01-20 15:50:00,33.07,33.09,33.02,33.05,215608.0,30.0419,30.0601,29.9965,30.0238,215608.0
2021-01-20 15:55:00,33.05,33.08,33.01,33.07,593174.0,30.0238,30.051,29.9874,30.0419,593174.0
2021-01-21 09:30:00,33.01,33.21,32.89,33.14,214537.0,29.9874,30.1691,29.8784,30.1055,214537.0
2021-01-21 09:35:00,33.13,33.16,33.08,33.16,147033.0,30.0964,30.1237,30.051,30.1237,147033.0
2021-01-21 09:40:00,33.16,33.16,33.09,33.11,169995.0,30.1237,30.1237,30.0601,30.0783,169995.0
2021-01-21 09:45:00,33.1,33.29,33.09,33.29,158072.0,30.0692,30.2418,30.0601,30.2418,158072.0
2021-01-21 09:50:00,33.28,33.39,33.28,33.29,265689.0,30.2327,30.3326,30.2327,30.2418,265689.0
2021-01-21 09:55:00,33.3,33.38,33.29,33.37,141387.0,30.2509,30.3235,30.2418,30.3145,141387.0
2021-01-21 10:00:00,33.37,33.37,33.23,33.27,166045.0,30.3145,30.3145,30.1873,30.2236,166045.0
2021-01-21 10:05:00,33.27,33.27,33.16,33.16,156655.0,30.2236,30.2236,30.1237,30.1237,156655.0
2021-01-21 10:10:00,33.16,33.2,33.15,33.16,81409.0,30.1237,30.16,30.1146,30.1237,81409.0
2021-01-21 10:15:00,33.16,33.17,33.04,33.08,206198.0,30.1237,30.1328,30.0147,30.051,206198.0
2021-01-21 10:20:00,33.08,33.12,33.05,33.05,135408.0,30.051,30.0873,30.0238,30.0238,135408.0
2021-01-21 10:25:00,33.05,33.11,33.04,33.09,190379.0,30.0238,30.0783,30.0147,30.0601,190379.0
2021-01-21 10:30:00,33.09,33.2,33.08,33.13,180717.0,30.0601,30.16,30.051,30.0964,180717.0
2021-01-21 10:35:00,33.13,33.16,33.11,33.12,80484.0,30.0964,30.1237,30.0783,30.0873,80484.0
2021-01-21 10:40:00,33.12,33.13,33.08,33.12,57443.0,30.0873,30.0964,30.051,30.0873,57443.0
2021-01-21 10:45:00,33.12,33.26,33.1,33.23,178096.0,30.0873,30.2145,30.0692,30.1873,178096.0
2021-01-21 10:50:00,33.23,33.3,33.23,33.3,57559.0,30.1873,30.2509,30.1873,30.2509,57559.0
2021-01-21 10:55:00,33.3,33.37,33.29,33.37,118231.0,30.2509,30.3145,30.2418,30.3145,118231.0
2021-01-21 11:00:00,33.37,33.39,33.34,33.37,158032.0,30.3145,30.3326,30.2872,30.3145,158032.0
2021-01-21 11:05:00,33.38,33.39,33.35,33.36,59103.0,30.3235,30.3326,30.2963,30.3054,59103.0
2021-01-21 11:10:00,33.37,33.41,33.35,33.4,70965.0,30.3145,30.3508,30.2963,30.3417,70965.0
2021-01-21 11:15:00,33.4,33.45,33.39,33.41,56937.0,30.3417,30.3871,30.3326,30.3508,56937.0
2021-01-21 11:20:00,33.42,33.44,33.36,33.37,101640.0,30.3599,30.378,30.3054,30.3145,101640.0
2021-01-21 11:25:00,33.37,33.41,33.36,33.4,36323.0,30.3145,30.3508,30.3054,30.3417,36323.0
2021-01-21 11:30:00,33.39,33.39,33.31,33.31,69700.0,30.3326,30.3326,30.2599,30.2599,69700.0
2021-01-21 11:35:00,33.31,33.36,33.31,33.34,71707.0,30.2599,30.3054,30.2599,30.2872,71707.0
2021-01-21 11:40:00,33.34,33.4,33.34,33.37,69912.0,30.2872,30.3417,30.2872,30.3145,69912.0
2021-01-21 11:45:00,33.37,33.39,33.34,33.39,30336.0,30.3145,30.3326,30.2872,30.3326,30336.0
2021-01-21 11:50:00,33.39,33.39,33.34,33.34,40833.0,30.3326,30.3326,30.2872,30.2872,40833.0
2021-01-21 11:55:00,33.35,33.37,33.3,33.33,35075.0,30.2963,30.3145,30.2509,30.2781,35075.0
2021-01-21 12:00:00,33.33,33.35,33.31,33.32,31972.0,30.2781,30.2963,30.2599,30.269,31972.0
2021-01-21 12:05:00,33.31,33.32,33.24,33.3,96896.0,30.2599,30.269,30.1964,30.2509,96896.0
2021-01-21 12:10:00,33.29,33.33,33.29,33.33,38709.0,30.2418,30.2781,30.2418,30.2781,38709.0
2021-01-21 12:15:00,33.33,33.35,33.25,33.26,63336.0,30.2781,30.2963,30.2054,30.2145,63336.0
2021-01-21 12:20:00,33.26,33.3,33.25,33.29,23288.0,30.2145,30.2509,30.2054,30.2418,23288.0
2021-01-21 12:25:00,33.29,33.29,33.23,33.24,35646.0,30.2418,30.2418,30.1873,30.1964,35646.0
2021-01-21 12:30:00,33.23,33.27,33.22,33.23,39129.0,30.1873,30.2236,30.1782,30.1873,39129.0
2021-01-21 12:35:00,33.23,33.23,33.2,33.2,40585.0,30.1873,30.1873,30.16,30.16,40585.0
2021-01-21 12:40:00,33.2,33.22,33.16,33.18,49103.0,30.16,30.1782,30.1237,30.1419,49103.0
2021-01-21 12:45:00,33.18,33.19,33.17,33.17,21497.0,30.1419,30.1509,30.1328,30.1328,21497.0
2021-01-21 12:50:00,33.18,33.23,33.17,33.22,82266.0,30.1419,30.1873,30.1328,30.1782,82266.0
2021-01-21 12:55:00,33.22,33.28,33.22,33.27,35035.0,30.1782,30.2327,30.1782,30.2236,35035.0
2021-01-21 13:00:00,33.27,33.29,33.25,33.29,25036.0,30.2236,30.2418,30.2054,30.2418,25036.0
2021-01-21 13:05:00,33.29,33.29,33.24,33.25,43181.0,30.2418,30.2418,30.1964,30.2054,43181.0
2021-01-21 13:10:00,33.25,33.26,33.21,33.22,16498.0,30.2054,30.2145,30.1691,30.1782,16498.0
2021-01-21 13:15:00,33.22,33.23,33.2,33.23,25785.0,30.1782,30.1873,30.16,30.1873,25785.0
2021-01-21 13:20:00,33.23,33.25,33.22,33.24,20175.0,30.1873,30.2054,30.1782,30.1964,20175.0
2021-01-21 13:25:00,33.24,33.25,33.22,33.22,23302.0,30.1964,30.2054,30.1782,30.1782,23302.0
2021-01-21 13:30:00,33.23,33.25,33.21,33.25,63046.0,30.1873,30.2054,30.1691,30.2054,63046.0
2021-01-21 13:35:00,33.24,33.24,33.19,33.22,34023.0,30.1964,30.1964,30.1509,30.1782,34023.0
2021-01-21 13:40:00,33.22,33.25,33.2,33.25,50035.0,30.1782,30.2054,30.16,30.2054,50035.0
2021-01-21 13:45:00,33.25,33.28,33.24,33.27,28383.0,30.2054,30.2327,30.1964,30.2236,28383.0
2021-01-21 13:50:00,33.27,33.3,33.26,33.29,45895.0,30.2236,30.2509,30.2145,30.2418,45895.0
2021-01-21 13:55:00,33.29,33.31,33.25,33.27,39862.0,30.2418,30.2599,30.2054,30.2236,39862.0
2021-01-21 14:00:00,33.27,33.3,33.26,33.3,24251.0,30.2236,30.2509,30.2145,30.2509,24251.0
2021-01-21 14:05:00,33.29,33.32,33.29,33.3,16541.0,30.2418,30.269,30.2418,30.2509,16541.0
2021-01-21 14:10:00,33.3,33.35,33.3,33.32,59825.0,30.2509,30.2963,30.2509,30.269,59825.0
2021-01-21 14:15:00,33.32,33.35,33.31,33.34,60773.0,30.269,30.2963,30.2599,30.2872,60773.0
2021-01-21 14:20:00,33.33,33.33,33.29,33.3,31919.0,30.2781,30.2781,30.2418,30.2509,31919.0
2021-01-21 14:25:00,33.29,33.34,33.29,33.32,65117.0,30.2418,30.2872,30.2418,30.269,65117.0
2021-01-21 14:30:00,33.31,33.31,33.23,33.25,57027.0,30.2599,30.2599,30.1873,30.2054,57027.0
2021-01-21 14:35:00,33.25,33.25,33.19,33.2,80592.0,30.2054,30.2054,30.1509,30.16,80592.0
2021-01-21 14:40:00,33.2,33.23,33.18,33.22,94392.0,30.16,30.1873,30.1419,30.1782,94392.0
2021-01-21 14:45:00,33.22,33.24,33.21,33.23,38450.0,30.1782,30.1964,30.1691,30.1873,38450.0
2021-01-21 14:50:00,33.23,33.26,33.22,33.25,31819.0,30.1873,30.2145,30.1782,30.2054,31819.0
2021-01-21 14:55:00,33.25,33.32,33.24,33.31,70581.0,30.2054,30.269,30.1964,30.2599,70581.0
2021-01-21 15:00:00,33.31,33.33,33.3,33.31,35660.0,30.2599,30.2781,30.2509,30.2599,35660.0
2021-01-21 15:05:00,33.31,33.31,33.26,33.27,55533.0,30.2599,30.2599,30.2145,30.2236,55533.0
2021-01-21 15:10:00,33.26,33.29,33.25,33.27,64660.0,30.2145,30.2418,30.2054,30.2236,64660.0
2021-01-21 15:15:00,33.27,33.28,33.23,33.23,123595.0,30.2236,30.2327,30.1873,30.1873,123595.0
2021-01-21 15:20:00,33.23,33.26,33.23,33.25,86116.0,30.1873,30.2145,30.1873,30.2054,86116.0
2021-01-21 15:25:00,33.25,33.3,33.23,33.3,69056.0,30.2054,30.2509,30.1873,30.2509,69056.0
2021-01-21 15:30:00,33.3,33.3,33.23,33.23,122562.0,30.2509,30.2509,30.1873,30.1873,122562.0
2021-01-21 15:35:00,33.23,33.24,33.17,33.19,179809.0,30.1873,30.1964,30.1328,30.1509,179809.0
2021-01-21 15:40:00,33.19,33.23,33.14,33.16,147716.0,30.1509,30.1873,30.1055,30.1237,147716.0
2021-01-21 15:45:00,33.16,33.2,33.14,33.16,220391.0,30.1237,30.16,30.1055,30.1237,220391.0
2021-01-21 15:50:00,33.16,33.18,33.11,33.14,220131.0,30.1237,30.1419,30.0783,30.1055,220131.0
2021-01-21 15:55:00,33.14,33.23,33.13,33.22,479853.0,30.1055,30.1873,30.0964,30.1782,479853.0
2021-01-22 09:30:00,33.37,33.39,33.18,33.25,214485.0,30.3145,30.3326,30.1419,30.2054,214485.0
2021-01-22 09:35:00,33.24,33.29,33.19,33.21,81527.0,30.1964,30.2418,30.1509,30.1691,81527.0
2021-01-22 09:40:00,33.22,33.39,33.21,33.34,60591.0,30.1782,30.3326,30.1691,30.2872,60591.0
2021-01-22 09:45:00,33.35,33.36,33.14,33.15,160362.0,30.2963,30.3054,30.1055,30.1146,160362.0
2021-01-22 09:50:00,33.15,33.18,33.09,33.16,59652.0,30.1146,30.1419,30.0601,30.1237,59652.0
2021-01-22 09:55:00,33.16,33.23,33.11,33.15,70176.0,30.1237,30.1873,30.0783,30.1146,70176.0
2021-01-22 10:00:00,33.16,33.16,33.05,33.07,94403.0,30.1237,30.1237,30.0238,30.0419,94403.0
2021-01-22 10:05:00,33.07,33.08,33.01,33.02,61911.0,30.0419,30.051,29.9874,29.9965,61911.0
2021-01-22 10:10:00,33.01,33.04,32.98,33.01,78675.0,29.9874,30.0147,29.9602,29.9874,78675.0
2021-01-22 10:15:00,33.01,33.01,32.82,32.87,132925.0,29.9874,29.9874,29.8148,29.8602,132925.0
2021-01-22 10:20:00,32.86,32.92,32.86,32.91,80481.0,29.8512,29.9057,29.8512,29.8966,80481.0
2021-01-22 10:25:00,32.91,32.93,32.86,32.87,36153.0,29.8966,29.9147,29.8512,29.8602,36153.0
2021-01-22 10:30:00,32.86,32.87,32.8,32.82,67591.0,29.8512,29.8602,29.7966,29.8148,67591.0
2021-01-22 10:35:00,32.82,32.83,32.79,32.8,64105.0,29.8148,29.8239,29.7876,29.7966,64105.0
2021-01-22 10:40:00,32.8,32.86,32.77,32.86,85615.0,29.7966,29.8512,29.7694,29.8512,85615.0
2021-01-22 10:45:00,32.87,32.92,32.83,32.9,52098.0,29.8602,29.9057,29.8239,29.8875,52098.0
2021-01-22 10:50:00,32.9,32.91,32.85,32.87,35425.0,29.8875,29.8966,29.8421,29.8602,35425.0
2021-01-22 10:55:00,32.87,32.91,32.86,32.91,32277.0,29.8602,29.8966,29.8512,29.8966,32277.0
2021-01-22 11:00:00,32.91,33.04,32.91,33.04,72890.0,29.8966,30.0147,29.8966,30.0147,72890.0
2021-01-22 11:05:00,33.04,33.04,33.0,33.01,22834.0,30.0147,30.0147,29.9783,29.9874,22834.0
2021-01-22 11:10:00,33.01,33.03,32.96,33.0,39714.0,29.9874,30.0056,29.942,29.9783,39714.0
2021-01-22 11:15:00,33.01,33.07,33.0,33.04,37881.0,29.9874,30.0419,29.9783,30.0147,37881.0
2021-01-22 11:20:00,33.04,33.07,33.01,33.01,44417.0,30.0147,30.0419,29.9874,29.9874,44417.0
2021-01-22 11:25:00,33.01,33.11,33.01,33.11,35382.0,29.9874,30.0783,29.9874,30.0783,35382.0
2021-01-22 11:30:00,33.1,33.17,33.08,33.13,105747.0,30.0692,30.1328,30.051,30.0964,105747.0
2021-01-22 11:35:00,33.12,33.18,33.08,33.12,142515.0,30.0873,30.1419,30.051,30.0873,142515.0
2021-01-22 11:40:00,33.12,33.15,33.06,33.06,30771.0,30.0873,30.1146,30.0328,30.0328,30771.0
2021-01-22 11:45:00,33.07,33.1,33.04,33.09,27645.0,30.0419,30.0692,30.0147,30.0601,27645.0
2021-01-22 11:50:00,33.09,33.11,33.07,33.09,21931.0,30.0601,30.0783,30.0419,30.0601,21931.0
2021-01-22 11:55:00,33.09,33.12,33.05,33.09,42767.0,30.0601,30.0873,30.0238,30.0601,42767.0
2021-01-22 12:00:00,33.09,33.12,33.09,33.1,28085.0,30.0601,30.0873,30.0601,30.0692,28085.0
2021-01-22 12:05:00,33.11,33.12,33.07,33.07,34791.0,30.0783,30.0873,30.0419,30.0419,34791.0
2021-01-22 12:10:00,33.08,33.11,33.07,33.09,30239.0,30.051,30.0783,30.0419,30.0601,30239.0
2021-01-22 12:15:00,33.1,33.11,33.09,33.11,17538.0,30.0692,30.0783,30.0601,30.0783,17538.0
2021-01-22 12:20:00,33.11,33.14,33.1,33.12,27142.0,30.0783,30.1055,30.0692,30.0873,27142.0
2021-01-22 12:25:00,33.13,33.14,33.11,33.14,17625.0,30.0964,30.1055,30.0783,30.1055,17625.0
2021-01-22 12:30:00,33.15,33.19,33.14,33.18,54259.0,30.1146,30.1509,30.1055,30.1419,54259.0
2021-01-22 12:35:00,33.18,33.27,33.17,33.26,51496.0,30.1419,30.2236,30.1328,30.2145,51496.0
2021-01-22 12:40:00,33.26,33.27,33.24,33.27,25707.0,30.2145,30.2236,30.1964,30.2236,25707.0
2021-01-22 12:45:00,33.27,33.33,33.24,33.3,59359.0,30.2236,30.2781,30.1964,30.2509,59359.0
2021-01-22 12:50:00,33.3,33.33,33.28,33.29,53393.0,30.2509,30.2781,30.2327,30.2418,53393.0
2021-01-22 12:55:00,33.28,33.33,33.28,33.3,37267.0,30.2327,30.2781,30.2327,30.2509,37267.0
2021-01-22 13:00:00,33.31,33.31,33.26,33.27,30560.0,30.2599,30.2599,30.2145,30.2236,30560.0
2021-01-22 13:05:00,33.27,33.28,33.25,33.26,25047.0,30.2236,30.2327,30.2054,30.2145,25047.0
2021-01-22 13:10:00,33.26,33.27,33.23,33.23,31648.0,30.2145,30.2236,30.1873,30.1873,31648.0
2021-01-22 13:15:00,33.23,33.26,33.23,33.25,22019.0,30.1873,30.2145,30.1873,30.2054,22019.0
2021-01-22 13:20:00,33.25,33.26,33.22,33.23,29308.0,30.2054,30.2145,30.1782,30.1873,29308.0
2021-01-22 13:25:00,33.23,33.25,33.22,33.23,26447.0,30.1873,30.2054,30.1782,30.1873,26447.0
2021-01-22 13:30:00,33.23,33.26,33.22,33.23,37008.0,30.1873,30.2145,30.1782,30.1873,37008.0
2021-01-22 13:35:00,33.23,33.29,33.22,33.28,36013.0,30.1873,30.2418,30.1782,30.2327,36013.0
2021-01-22 13:40:00,33.29,33.29,33.24,33.26,20244.0,30.2418,30.2418,30.1964,30.2145,20244.0
2021-01-22 13:45:00,33.26,33.31,33.25,33.31,75331.0,30.2145,30.2599,30.2054,30.2599,75331.0
2021-01-22 13:50:00,33.31,33.33,33.3,33.33,29242.0,30.2599,30.2781,30.2509,30.2781,29242.0
2021-01-22 13:55:00,33.32,33.36,33.31,33.36,46860.0,30.269,30.3054,30.2599,30.3054,46860.0
2021-01-22 14:00:00,33.36,33.38,33.32,33.33,80194.0,30.3054,30.3235,30.269,30.2781,80194.0
2021-01-22 14:05:00,33.32,33.33,33.29,33.3,22114.0,30.269,30.2781,30.2418,30.2509,22114.0
2021-01-22 14:10:00,33.3,33.31,33.26,33.29,32656.0,30.2509,30.2599,30.2145,30.2418,32656.0
2021-01-22 14:15:00,33.29,33.31,33.28,33.29,38800.0,30.2418,30.2599,30.2327,30.2418,38800.0
2021-01-22 14:20:00,33.29,33.33,33.27,33.33,60583.0,30.2418,30.2781,30.2236,30.2781,60583.0
2021-01-22 14:25:00,33.33,33.33,33.29,33.29,32919.0,30.2781,30.2781,30.2418,30.2418,32919.0
2021-01-22 14:30:00,33.3,33.33,33.28,33.32,70813.0,30.2509,30.2781,30.2327,30.269,70813.0
2021-01-22 14:35:00,33.32,33.34,33.3,33.34,64699.0,30.269,30.2872,30.2509,30.2872,64699.0
2021-01-22 14:40:00,33.34,33.36,33.31,33.34,55253.0,30.2872,30.3054,30.2599,30.2872,55253.0
2021-01-22 14:45:00,33.35,33.38,33.34,33.34,70453.0,30.2963,30.3235,30.2872,30.2872,70453.0
2021-01-22 14:50:00,33.34,33.4,33.34,33.39,67174.0,30.2872,30.3417,30.2872,30.3326,67174.0
2021-01-22 14:55:00,33.39,33.39,33.37,33.38,37790.0,30.3326,30.3326,30.3145,30.3235,37790.0
2021-01-22 15:00:00,33.38,33.44,33.37,33.44,60629.0,30.3235,30.378,30.3145,30.378,60629.0
2021-01-22 15:05:00,33.43,33.46,33.42,33.44,58287.0,30.369,30.3962,30.3599,30.378,58287.0
2021-01-22 15:10:00,33.44,33.45,33.39,33.43,40931.0,30.378,30.3871,30.3326,30.369,40931.0
2021-01-22 15:15:00,33.43,33.45,33.41,33.41,56992.0,30.369,30.3871,30.3508,30.3508,56992.0
2021-01-22 15:20:00,33.41,33.48,33.4,33.48,65129.0,30.3508,30.4144,30.3417,30.4144,65129.0
2021-01-22 15:25:00,33.48,33.57,33.47,33.57,146747.0,30.4144,30.4961,30.4053,30.4961,146747.0
2021-01-22 15:30:00,33.57,33.58,33.51,33.56,201716.0,30.4961,30.5052,30.4416,30.4871,201716.0
2021-01-22 15:35:00,33.55,33.58,33.52,33.54,104116.0,30.478,30.5052,30.4507,30.4689,104116.0
2021-01-22 15:40:00,33.54,33.57,33.51,33.55,89806.0,30.4689,30.4961,30.4416,30.478,89806.0
2021-01-22 15:45:00,33.55,33.65,33.54,33.64,298695.0,30.478,30.5688,30.4689,30.5597,298695.0
2021-01-22 15:50:00,33.64,33.72,33.62,33.72,482660.0,30.5597,30.6324,30.5416,30.6324,482660.0
2021-01-22 15:55:00,33.72,33.72,33.55,33.56,571334.0,30.6324,30.6324,30.478,30.4871,571334.0
2021-01-25 09:30:00,33.5,33.73,33.35,33.71,217093.0,30.4326,30.6415,30.2963,30.6233,217093.0
2021-01-25 09:35:00,33.72,33.84,33.67,33.84,121480.0,30.6324,30.7414,30.587,30.7414,121480.0
2021-01-25 09:40:00,33.84,33.96,33.81,33.96,240389.0,30.7414,30.8504,30.7142,30.8504,240389.0
2021-01-25 09:45:00,33.95,34.1,33.92,34.04,245277.0,30.8413,30.9776,30.8141,30.9231,245277.0
2021-01-25 09:50:00,34.05,34.23,34.03,34.13,318770.0,30.9322,31.0957,30.914,31.0049,318770.0
2021-01-25 09:55:00,34.14,34.29,34.09,34.19,379164.0,31.0139,31.1502,30.9685,31.0594,379164.0
2021-01-25 10:00:00,34.2,34.45,34.19,34.43,179277.0,31.0685,31.2956,31.0594,31.2774,179277.0
2021-01-25 10:05:00,34.42,34.68,34.38,34.61,493777.0,31.2683,31.5045,31.232,31.4409,493777.0
2021-01-25 10:10:00,34.61,34.78,34.58,34.68,389180.0,31.4409,31.5953,31.4137,31.5045,389180.0
2021-01-25 10:15:00,34.68,34.85,34.67,34.83,319222.0,31.5045,31.6589,31.4954,31.6408,319222.0
2021-01-25 10:20:00,34.82,34.98,34.79,34.93,306486.0,31.6317,31.777,31.6044,31.7316,306486.0
2021-01-25 10:25:00,34.93,35.08,34.89,35.07,407614.0,31.7316,31.8679,31.6953,31.8588,407614.0
2021-01-25 10:30:00,35.08,35.4,35.06,35.39,386465.0,31.8679,32.1586,31.8497,32.1495,386465.0
2021-01-25 10:35:00,35.4,36.09,35.38,36.06,956642.0,32.1586,32.7854,32.1404,32.7581,956642.0
2021-01-25 10:40:00,36.05,36.99,36.0,36.98,1269346.0,32.7491,33.603,32.7036,33.5939,1269346.0
2021-01-25 10:45:00,36.98,37.03,36.14,36.16,986434.0,33.5939,33.6393,32.8308,32.849,986434.0
2021-01-25 10:50:00,36.16,36.28,35.83,36.05,853741.0,32.849,32.958,32.5492,32.7491,853741.0
2021-01-25 10:55:00,36.06,36.14,35.75,35.79,493262.0,32.7581,32.8308,32.4765,32.5129,493262.0
2021-01-25 11:00:00,35.78,35.84,35.57,35.65,260911.0,32.5038,32.5583,32.313,32.3857,260911.0
2021-01-25 11:05:00,35.66,35.86,35.41,35.42,415798.0,32.3948,32.5765,32.1677,32.1767,415798.0
2021-01-25 11:10:00,35.42,35.72,35.4,35.58,341494.0,32.1767,32.4493,32.1586,32.3221,341494.0
2021-01-25 11:15:00,35.56,35.87,35.49,35.83,259621.0,32.3039,32.5855,32.2403,32.5492,259621.0
2021-01-25 11:20:00,35.83,36.13,35.83,36.12,440056.0,32.5492,32.8217,32.5492,32.8126,440056.0
2021-01-25 11:25:00,36.12,36.36,36.06,36.36,337860.0,32.8126,33.0307,32.7581,33.0307,337860.0
2021-01-25 11:30:00,36.35,36.54,36.33,36.5,655083.0,33.0216,33.1942,33.0034,33.1579,655083.0
2021-01-25 11:35:00,36.52,36.62,36.22,36.34,791216.0,33.176,33.2669,32.9035,33.0125,791216.0
2021-01-25 11:40:00,36.34,36.39,36.09,36.15,1572365.0,33.0125,33.0579,32.7854,32.8399,1572365.0
2021-01-25 11:45:00,36.14,36.28,36.06,36.26,443961.0,32.8308,32.958,32.7581,32.9398,443961.0
2021-01-25 11:50:00,36.25,36.26,36.07,36.25,450657.0,32.9307,32.9398,32.7672,32.9307,450657.0
2021-01-25 11:55:00,36.25,36.3,36.18,36.21,180957.0,32.9307,32.9762,32.8672,32.8944,180957.0
2021-01-25 12:00:00,36.21,36.29,36.09,36.1,262662.0,32.8944,32.9671,32.7854,32.7945,262662.0
2021-01-25 12:05:00,36.11,36.13,35.92,35.97,292154.0,32.8036,32.8217,32.631,32.6764,292154.0
2021-01-25 12:10:00,35.97,36.25,35.89,36.22,389076.0,32.6764,32.9307,32.6037,32.9035,389076.0
2021-01-25 12:15:00,36.22,36.29,36.06,36.06,454293.0,32.9035,32.9671,32.7581,32.7581,454293.0
2021-01-25 12:20:00,36.06,36.08,35.77,35.84,487050.0,32.7581,32.7763,32.4947,32.5583,487050.0
2021-01-25 12:25:00,35.84,35.87,35.78,35.8,184774.0,32.5583,32.5855,32.5038,32.522,184774.0
2021-01-25 12:30:00,35.8,35.93,35.72,35.91,334628.0,32.522,32.64,32.4493,32.6219,334628.0
2021-01-25 12:35:00,35.9,35.95,35.85,35.9,227364.0,32.6128,32.6582,32.5674,32.6128,227364.0
2021-01-25 12:40:00,35.89,35.89,35.78,35.82,280278.0,32.6037,32.6037,32.5038,32.5401,280278.0
2021-01-25 12:45:00,35.82,35.86,35.71,35.73,334674.0,32.5401,32.5765,32.4402,32.4584,334674.0
2021-01-25 12:50:00,35.73,35.77,35.66,35.66,272920.0,32.4584,32.4947,32.3948,32.3948,272920.0
2021-01-25 12:55:00,35.67,35.68,35.53,35.53,198262.0,32.4039,32.4129,32.2767,32.2767,198262.0
2021-01-25 13:00:00,35.52,35.66,35.5,35.65,457020.0,32.2676,32.3948,32.2494,32.3857,457020.0
2021-01-25 13:05:00,35.65,35.65,35.47,35.64,351621.0,32.3857,32.3857,32.2222,32.3766,351621.0
2021-01-25 13:10:00,35.63,35.65,35.39,35.39,410650.0,32.3675,32.3857,32.1495,32.1495,410650.0
2021-01-25 13:15:00,35.39,35.41,35.28,35.34,240414.0,32.1495,32.1677,32.0496,32.1041,240414.0
2021-01-25 13:20:00,35.34,35.38,35.19,35.25,644213.0,32.1041,32.1404,31.9678,32.0223,644213.0
2021-01-25 13:25:00,35.26,35.28,35.08,35.12,201151.0,32.0314,32.0496,31.8679,31.9042,201151.0
2021-01-25 13:30:00,35.12,35.15,34.89,34.91,315613.0,31.9042,31.9315,31.6953,31.7134,315613.0
2021-01-25 13:35:00,34.91,35.01,34.84,34.84,190145.0,31.7134,31.8043,31.6499,31.6499,190145.0
2021-01-25 13:40:00,34.84,34.95,34.75,34.76,289031.0,31.6499,31.7498,31.5681,31.5772,289031.0
2021-01-25 13:45:00,34.76,34.76,34.64,34.7,176147.0,31.5772,31.5772,31.4682,31.5227,176147.0
2021-01-25 13:50:00,34.7,34.74,34.59,34.6,162951.0,31.5227,31.559,31.4227,31.4318,162951.0
2021-01-25 13:55:00,34.6,34.68,34.53,34.66,171157.0,31.4318,31.5045,31.3682,31.4863,171157.0
2021-01-25 14:00:00,34.66,34.81,34.61,34.77,213932.0,31.4863,31.6226,31.4409,31.5863,213932.0
2021-01-25 14:05:00,34.77,34.87,34.74,34.76,203606.0,31.5863,31.6771,31.559,31.5772,203606.0
2021-01-25 14:10:00,34.76,34.78,34.6,34.62,268324.0,31.5772,31.5953,31.4318,31.45,268324.0
2021-01-25 14:15:00,34.62,34.64,34.53,34.61,112435.0,31.45,31.4682,31.3682,31.4409,112435.0
2021-01-25 14:20:00,34.61,34.68,34.59,34.62,105441.0,31.4409,31.5045,31.4227,31.45,105441.0
2021-01-25 14:25:00,34.62,34.77,34.6,34.77,93773.0,31.45,31.5863,31.4318,31.5863,93773.0
2021-01-25 14:30:00,34.77,34.84,34.73,34.83,164740.0,31.5863,31.6499,31.5499,31.6408,164740.0
2021-01-25 14:35:00,34.83,34.94,34.82,34.89,152202.0,31.6408,31.7407,31.6317,31.6953,152202.0
2021-01-25 14:40:00,34.89,34.89,34.81,34.88,134218.0,31.6953,31.6953,31.6226,31.6862,134218.0
2021-01-25 14:45:00,34.88,34.88,34.73,34.84,220262.0,31.6862,31.6862,31.5499,31.6499,220262.0
2021-01-25 14:50:00,34.84,34.87,34.67,34.68,98663.0,31.6499,31.6771,31.4954,31.5045,98663.0
2021-01-25 14:55:00,34.67,34.74,34.6,34.69,186614.0,31.4954,31.559,31.4318,31.5136,186614.0
2021-01-25 15:00:00,34.69,34.7,34.49,34.5,254436.0,31.5136,31.5227,31.3319,31.341,254436.0
2021-01-25 15:05:00,34.5,34.51,34.32,34.42,465889.0,31.341,31.3501,31.1775,31.2683,465889.0
2021-01-25 15:10:00,34.41,34.47,34.39,34.47,218817.0,31.2592,31.3137,31.2411,31.3137,218817.0
2021-01-25 15:15:00,34.47,34.5,34.4,34.46,209943.0,31.3137,31.341,31.2501,31.3046,209943.0
2021-01-25 15:20:00,34.46,34.62,34.43,34.55,238430.0,31.3046,31.45,31.2774,31.3864,238430.0
2021-01-25 15:25:00,34.55,34.62,34.45,34.47,270853.0,31.3864,31.45,31.2956,31.3137,270853.0
2021-01-25 15:30:00,34.47,34.49,34.36,34.4,395785.0,31.3137,31.3319,31.2138,31.2501,395785.0
2021-01-25 15:35:00,34.4,34.5,34.39,34.48,237293.0,31.2501,31.341,31.2411,31.3228,237293.0
2021-01-25 15:40:00,34.48,34.52,34.44,34.5,380761.0,31.3228,31.3592,31.2865,31.341,380761.0
2021-01-25 15:45:00,34.5,34.51,34.43,34.47,283345.0,31.341,31.3501,31.2774,31.3137,283345.0
2021-01-25 15:50:00,34.48,34.54,34.46,34.5,425778.0,31.3228,31.3773,31.3046,31.341,425778.0
2021-01-25 15:55:00,34.49,34.57,34.41,34.56,1105111.0,31.3319,31.4046,31.2592,31.3955,1105111.0
2021-01-26 09:30:00,34.51,34.62,34.42,34.55,328936.0,31.3501,31.45,31.2683,31.3864,328936.0
2021-01-26 09:35:00,34.56,34.76,34.48,34.7,268106.0,31.3955,31.5772,31.3228,31.5227,268106.0
2021-01-26 09:40:00,34.7,34.89,34.58,34.81,383006.0,31.5227,31.6953,31.4137,31.6226,383006.0
2021-01-26 09:45:00,34.83,34.96,34.59,34.64,243381.0,31.6408,31.7589,31.4227,31.4682,243381.0
2021-01-26 09:50:00,34.64,34.85,34.58,34.83,379303.0,31.4682,31.6589,31.4137,31.6408,379303.0
2021-01-26 09:55:00,34.84,35.04,34.82,35.01,289160.0,31.6499,31.8315,31.6317,31.8043,289160.0
2021-01-26 10:00:00,35.01,35.26,34.99,35.22,322578.0,31.8043,32.0314,31.7861,31.9951,322578.0
2021-01-26 10:05:00,35.22,35.37,35.14,35.3,308995.0,31.9951,32.1313,31.9224,32.0677,308995.0
2021-01-26 10:10:00,35.3,35.37,35.25,35.26,178394.0,32.0677,32.1313,32.0223,32.0314,178394.0
2021-01-26 10:15:00,35.27,35.28,35.18,35.21,93112.0,32.0405,32.0496,31.9587,31.986,93112.0
2021-01-26 10:20:00,35.2,35.31,35.15,35.29,96552.0,31.9769,32.0768,31.9315,32.0586,96552.0
2021-01-26 10:25:00,35.29,35.48,35.27,35.46,128424.0,32.0586,32.2313,32.0405,32.2131,128424.0
2021-01-26 10:30:00,35.45,35.53,35.39,35.45,147526.0,32.204,32.2767,32.1495,32.204,147526.0
2021-01-26 10:35:00,35.44,35.76,35.33,35.68,478073.0,32.1949,32.4856,32.095,32.4129,478073.0
2021-01-26 10:40:00,35.69,35.72,35.65,35.71,206579.0,32.422,32.4493,32.3857,32.4402,206579.0
2021-01-26 10:45:00,35.7,35.78,35.67,35.75,182079.0,32.4311,32.5038,32.4039,32.4765,182079.0
2021-01-26 10:50:00,35.75,35.88,35.71,35.88,407476.0,32.4765,32.5946,32.4402,32.5946,407476.0
2021-01-26 10:55:00,35.87,35.91,35.8,35.87,309142.0,32.5855,32.6219,32.522,32.5855,309142.0
2021-01-26 11:00:00,35.88,36.18,35.84,36.17,377970.0,32.5946,32.8672,32.5583,32.8581,377970.0
2021-01-26 11:05:00,36.18,36.34,36.17,36.3,486569.0,32.8672,33.0125,32.8581,32.9762,486569.0
2021-01-26 11:10:00,36.3,36.5,36.3,36.46,515468.0,32.9762,33.1579,32.9762,33.1215,515468.0
2021-01-26 11:15:00,36.47,36.58,36.22,36.31,524980.0,33.1306,33.2305,32.9035,32.9853,524980.0
2021-01-26 11:20:00,36.31,36.32,35.93,36.03,625779.0,32.9853,32.9943,32.64,32.7309,625779.0
2021-01-26 11:25:00,36.07,36.07,35.63,35.73,738311.0,32.7672,32.7672,32.3675,32.4584,738311.0
2021-01-26 11:30:00,35.73,35.89,35.72,35.79,356035.0,32.4584,32.6037,32.4493,32.5129,356035.0
2021-01-26 11:35:00,35.79,35.84,35.41,35.46,559607.0,32.5129,32.5583,32.1677,32.2131,559607.0
2021-01-26 11:40:00,35.47,35.7,35.45,35.61,258195.0,32.2222,32.4311,32.204,32.3493,258195.0
2021-01-26 11:45:00,35.61,35.64,35.41,35.43,174867.0,32.3493,32.3766,32.1677,32.1858,174867.0
2021-01-26 11:50:00,35.43,35.45,35.34,35.44,120245.0,32.1858,32.204,32.1041,32.1949,120245.0
2021-01-26 11:55:00,35.44,35.45,35.35,35.43,103230.0,32.1949,32.204,32.1132,32.1858,103230.0
2021-01-26 12:00:00,35.43,35.45,35.21,35.44,291508.0,32.1858,32.204,31.986,32.1949,291508.0
2021-01-26 12:05:00,35.44,35.54,35.38,35.42,116365.0,32.1949,32.2858,32.1404,32.1767,116365.0
2021-01-26 12:10:00,35.43,35.63,35.42,35.58,126683.0,32.1858,32.3675,32.1767,32.3221,126683.0
2021-01-26 12:15:00,35.58,35.71,35.53,35.7,196327.0,32.3221,32.4402,32.2767,32.4311,196327.0
2021-01-26 12:20:00,35.7,35.78,35.67,35.73,98531.0,32.4311,32.5038,32.4039,32.4584,98531.0
2021-01-26 12:25:00,35.73,35.79,35.66,35.78,101072.0,32.4584,32.5129,32.3948,32.5038,101072.0
2021-01-26 12:30:00,35.78,35.92,35.77,35.92,171608.0,32.5038,32.631,32.4947,32.631,171608.0
2021-01-26 12:35:00,35.93,35.93,35.84,35.87,102885.0,32.64,32.64,32.5583,32.5855,102885.0
2021-01-26 12:40:00,35.87,35.93,35.84,35.88,124100.0,32.5855,32.64,32.5583,32.5946,124100.0
2021-01-26 12:45:00,35.89,35.93,35.84,35.93,82861.0,32.6037,32.64,32.5583,32.64,82861.0
2021-01-26 12:50:00,35.93,36.03,35.92,36.02,122058.0,32.64,32.7309,32.631,32.7218,122058.0
2021-01-26 12:55:00,36.01,36.18,35.98,36.16,265207.0,32.7127,32.8672,32.6855,32.849,265207.0
2021-01-26 13:00:00,36.17,36.19,36.05,36.07,227424.0,32.8581,32.8762,32.7491,32.7672,227424.0
2021-01-26 13:05:00,36.07,36.17,35.99,36.17,241564.0,32.7672,32.8581,32.6946,32.8581,241564.0
2021-01-26 13:10:00,36.16,36.23,36.15,36.16,212129.0,32.849,32.9126,32.8399,32.849,212129.0
2021-01-26 13:15:00,36.15,36.2,36.09,36.17,165675.0,32.8399,32.8853,32.7854,32.8581,165675.0
2021-01-26 13:20:00,36.17,36.2,36.1,36.14,112358.0,32.8581,32.8853,32.7945,32.8308,112358.0
2021-01-26 13:25:00,36.13,36.18,36.1,36.15,188142.0,32.8217,32.8672,32.7945,32.8399,188142.0
2021-01-26 13:30:00,36.15,36.21,36.09,36.18,130121.0,32.8399,32.8944,32.7854,32.8672,130121.0
2021-01-26 13:35:00,36.19,36.29,36.18,36.26,193003.0,32.8762,32.9671,32.8672,32.9398,193003.0
2021-01-26 13:40:00,36.26,36.35,36.24,36.33,301026.0,32.9398,33.0216,32.9217,33.0034,301026.0
2021-01-26 13:45:00,36.33,36.35,36.23,36.27,424114.0,33.0034,33.0216,32.9126,32.9489,424114.0
2021-01-26 13:50:00,36.27,36.38,36.27,36.31,213544.0,32.9489,33.0488,32.9489,32.9853,213544.0
2021-01-26 13:55:00,36.32,36.35,36.26,36.3,234663.0,32.9943,33.0216,32.9398,32.9762,234663.0
2021-01-26 14:00:00,36.3,36.37,36.29,36.33,475541.0,32.9762,33.0398,32.9671,33.0034,475541.0
2021-01-26 14:05:00,36.33,36.33,36.23,36.27,201107.0,33.0034,33.0034,32.9126,32.9489,201107.0
2021-01-26 14:10:00,36.26,36.31,36.24,36.3,95790.0,32.9398,32.9853,32.9217,32.9762,95790.0
2021-01-26 14:15:00,36.3,36.33,36.24,36.25,133879.0,32.9762,33.0034,32.9217,32.9307,133879.0
2021-01-26 14:20:00,36.25,36.28,36.23,36.25,92558.0,32.9307,32.958,32.9126,32.9307,92558.0
2021-01-26 14:25:00,36.25,36.27,36.11,36.2,256268.0,32.9307,32.9489,32.8036,32.8853,256268.0
2021-01-26 14:30:00,36.2,36.28,36.19,36.25,104572.0,32.8853,32.958,32.8762,32.9307,104572.0
2021-01-26 14:35:00,36.26,36.3,36.23,36.25,122630.0,32.9398,32.9762,32.9126,32.9307,122630.0
2021-01-26 14:40:00,36.25,36.3,36.24,36.27,132108.0,32.9307,32.9762,32.9217,32.9489,132108.0
2021-01-26 14:45:00,36.27,36.38,36.27,36.38,120769.0,32.9489,33.0488,32.9489,33.0488,120769.0
2021-01-26 14:50:00,36.37,36.37,36.24,36.25,141282.0,33.0398,33.0398,32.9217,32.9307,141282.0
2021-01-26 14:55:00,36.25,36.42,36.25,36.41,154962.0,32.9307,33.0852,32.9307,33.0761,154962.0
2021-01-26 15:00:00,36.41,36.5,36.38,36.49,190820.0,33.0761,33.1579,33.0488,33.1488,190820.0
2021-01-26 15:05:00,36.48,36.53,36.48,36.51,219947.0,33.1397,33.1851,33.1397,33.1669,219947.0
2021-01-26 15:10:00,36.51,36.72,36.46,36.69,427399.0,33.1669,33.3577,33.1215,33.3305,427399.0
2021-01-26 15:15:00,36.69,36.78,36.65,36.76,287658.0,33.3305,33.4122,33.2941,33.394,287658.0
2021-01-26 15:20:00,36.77,36.87,36.76,36.82,321574.0,33.4031,33.494,33.394,33.4486,321574.0
2021-01-26 15:25:00,36.82,36.98,36.8,36.93,296192.0,33.4486,33.5939,33.4304,33.5485,296192.0
2021-01-26 15:30:00,36.93,36.98,36.87,36.92,342899.0,33.5485,33.5939,33.494,33.5394,342899.0
2021-01-26 15:35:00,36.93,37.07,36.89,36.91,710858.0,33.5485,33.6757,33.5121,33.5303,710858.0
2021-01-26 15:40:00,36.92,37.0,36.91,37.0,283755.0,33.5394,33.6121,33.5303,33.6121,283755.0
2021-01-26 15:45:00,37.0,37.03,36.92,37.0,436550.0,33.6121,33.6393,33.5394,33.6121,436550.0
2021-01-26 15:50:00,36.99,37.14,36.94,37.12,677162.0,33.603,33.7393,33.5576,33.7211,677162.0
2021-01-26 15:55:00,37.11,37.17,36.85,37.06,1161708.0,33.712,33.7665,33.4758,33.6666,1161708.0
2021-01-27 09:30:00,37.07,39.2,37.02,39.2,1451043.0,33.6757,35.6106,33.6302,35.6106,1451043.0
2021-01-27 09:35:00,39.13,39.88,39.02,39.87,972022.0,35.547,36.2284,35.4471,36.2193,972022.0
2021-01-27 09:40:00,39.87,41.99,39.81,40.57,2051406.0,36.2193,38.1452,36.1648,36.8552,2051406.0
2021-01-27 09:45:00,40.58,41.07,40.16,41.0,1288292.0,36.8643,37.3094,36.4827,37.2458,1288292.0
2021-01-27 09:50:00,41.02,42.99,40.97,42.28,1891741.0,37.264,39.0536,37.2186,38.4086,1891741.0
2021-01-27 09:55:00,42.39,42.39,39.27,39.39,1532530.0,38.5085,38.5085,35.6742,35.7832,1532530.0
2021-01-27 10:00:00,39.34,39.67,38.71,38.99,1395399.0,35.7378,36.0376,35.1655,35.4199,1395399.0
2021-01-27 10:05:00,38.98,39.07,38.29,38.33,876855.0,35.4108,35.4925,34.784,34.8203,876855.0
2021-01-27 10:10:00,38.33,38.47,37.71,37.73,943452.0,34.8203,34.9475,34.2571,34.2752,943452.0
2021-01-27 10:15:00,37.73,38.31,37.45,38.31,825293.0,34.2752,34.8021,34.0209,34.8021,825293.0
2021-01-27 10:20:00,38.3,38.32,37.63,38.15,536569.0,34.793,34.8112,34.1844,34.6568,536569.0
2021-01-27 10:25:00,38.16,38.31,37.89,38.29,457725.0,34.6659,34.8021,34.4206,34.784,457725.0
2021-01-27 10:30:00,38.29,38.52,38.21,38.24,310569.0,34.784,34.9929,34.7113,34.7385,310569.0
2021-01-27 10:35:00,38.24,38.82,38.18,38.8,263769.0,34.7385,35.2654,34.684,35.2473,263769.0
2021-01-27 10:40:00,38.8,39.03,38.77,39.02,360489.0,35.2473,35.4562,35.22,35.4471,360489.0
2021-01-27 10:45:00,39.01,39.02,38.55,38.57,386072.0,35.438,35.4471,35.0201,35.0383,386072.0
2021-01-27 10:50:00,38.56,38.82,38.43,38.66,436908.0,35.0292,35.2654,34.9111,35.1201,436908.0
2021-01-27 10:55:00,38.66,38.81,38.43,38.69,388547.0,35.1201,35.2563,34.9111,35.1473,388547.0
2021-01-27 11:00:00,38.7,38.85,38.66,38.8,293889.0,35.1564,35.2927,35.1201,35.2473,293889.0
2021-01-27 11:05:00,38.8,39.03,38.78,38.83,484128.0,35.2473,35.4562,35.2291,35.2745,484128.0
2021-01-27 11:10:00,38.83,39.02,38.74,38.82,275337.0,35.2745,35.4471,35.1927,35.2654,275337.0
2021-01-27 11:15:00,38.83,39.05,38.82,38.92,305568.0,35.2745,35.4744,35.2654,35.3563,305568.0
2021-01-27 11:20:00,38.92,39.01,38.69,39.0,343745.0,35.3563,35.438,35.1473,35.4289,343745.0
2021-01-27 11:25:00,39.0,39.02,38.7,38.77,838729.0,35.4289,35.4471,35.1564,35.22,838729.0
2021-01-27 11:30:00,38.77,39.01,38.73,38.96,328923.0,35.22,35.438,35.1837,35.3926,328923.0
2021-01-27 11:35:00,38.96,38.96,38.47,38.55,400319.0,35.3926,35.3926,34.9475,35.0201,400319.0
2021-01-27 11:40:00,38.56,38.68,38.5,38.51,105605.0,35.0292,35.1382,34.9747,34.9838,105605.0
2021-01-27 11:45:00,38.51,38.61,38.15,38.2,237074.0,34.9838,35.0747,34.6568,34.7022,237074.0
2021-01-27 11:50:00,38.21,38.38,38.21,38.29,176019.0,34.7113,34.8657,34.7113,34.784,176019.0
2021-01-27 11:55:00,38.29,38.34,38.19,38.2,208418.0,34.784,34.8294,34.6931,34.7022,208418.0
2021-01-27 12:00:00,38.19,38.35,38.07,38.35,494917.0,34.6931,34.8385,34.5841,34.8385,494917.0
2021-01-27 12:05:00,38.34,38.54,38.22,38.4,380562.0,34.8294,35.0111,34.7204,34.8839,380562.0
2021-01-27 12:10:00,38.41,38.59,38.36,38.5,172517.0,34.893,35.0565,34.8475,34.9747,172517.0
2021-01-27 12:15:00,38.5,38.7,38.48,38.69,145347.0,34.9747,35.1564,34.9566,35.1473,145347.0
2021-01-27 12:20:00,38.7,38.76,38.59,38.7,345998.0,35.1564,35.2109,35.0565,35.1564,345998.0
2021-01-27 12:25:00,38.69,38.7,38.51,38.52,208455.0,35.1473,35.1564,34.9838,34.9929,208455.0
2021-01-27 12:30:00,38.52,38.86,38.52,38.75,353466.0,34.9929,35.3018,34.9929,35.2018,353466.0
2021-01-27 12:35:00,38.75,38.86,38.67,38.67,188490.0,35.2018,35.3018,35.1292,35.1292,188490.0
2021-01-27 12:40:00,38.68,38.73,38.54,38.66,140277.0,35.1382,35.1837,35.0111,35.1201,140277.0
2021-01-27 12:45:00,38.66,38.68,38.59,38.68,107124.0,35.1201,35.1382,35.0565,35.1382,107124.0
2021-01-27 12:50:00,38.68,38.68,38.58,38.59,70455.0,35.1382,35.1382,35.0474,35.0565,70455.0
2021-01-27 12:55:00,38.59,38.59,38.46,38.49,96843.0,35.0565,35.0565,34.9384,34.9656,96843.0
2021-01-27 13:00:00,38.5,38.51,38.36,38.37,228109.0,34.9747,34.9838,34.8475,34.8566,228109.0
2021-01-27 13:05:00,38.38,38.41,38.32,38.38,159730.0,34.8657,34.893,34.8112,34.8657,159730.0
2021-01-27 13:10:00,38.38,38.42,38.32,38.38,123836.0,34.8657,34.902,34.8112,34.8657,123836.0
2021-01-27 13:15:00,38.38,38.53,38.37,38.5,163479.0,34.8657,35.002,34.8566,34.9747,163479.0
2021-01-27 13:20:00,38.5,38.51,38.36,38.41,168105.0,34.9747,34.9838,34.8475,34.893,168105.0
2021-01-27 13:25:00,38.41,38.43,38.27,38.3,300438.0,34.893,34.9111,34.7658,34.793,300438.0
2021-01-27 13:30:00,38.3,38.34,38.19,38.27,183978.0,34.793,34.8294,34.6931,34.7658,183978.0
2021-01-27 13:35:00,38.27,38.51,38.26,38.49,96970.0,34.7658,34.9838,34.7567,34.9656,96970.0
2021-01-27 13:40:00,38.5,38.52,38.3,38.49,641101.0,34.9747,34.9929,34.793,34.9656,641101.0
2021-01-27 13:45:00,38.49,38.75,38.48,38.72,184924.0,34.9656,35.2018,34.9566,35.1746,184924.0
2021-01-27 13:50:00,38.72,38.84,38.66,38.8,245563.0,35.1746,35.2836,35.1201,35.2473,245563.0
2021-01-27 13:55:00,38.8,38.8,38.55,38.56,155512.0,35.2473,35.2473,35.0201,35.0292,155512.0
2021-01-27 14:00:00,38.55,38.78,38.55,38.78,195839.0,35.0201,35.2291,35.0201,35.2291,195839.0
2021-01-27 14:05:00,38.78,38.79,38.63,38.79,473641.0,35.2291,35.2382,35.0928,35.2382,473641.0
2021-01-27 14:10:00,38.79,38.84,38.71,38.75,396303.0,35.2382,35.2836,35.1655,35.2018,396303.0
2021-01-27 14:15:00,38.74,38.88,38.74,38.88,394448.0,35.1927,35.3199,35.1927,35.3199,394448.0
2021-01-27 14:20:00,38.88,38.89,38.74,38.8,168150.0,35.3199,35.329,35.1927,35.2473,168150.0
2021-01-27 14:25:00,38.81,38.94,38.8,38.9,160322.0,35.2563,35.3744,35.2473,35.3381,160322.0
2021-01-27 14:30:00,38.9,38.92,38.76,38.77,208876.0,35.3381,35.3563,35.2109,35.22,208876.0
2021-01-27 14:35:00,38.77,38.91,38.66,38.91,362784.0,35.22,35.3472,35.1201,35.3472,362784.0
2021-01-27 14:40:00,38.91,39.25,38.9,39.04,762796.0,35.3472,35.656,35.3381,35.4653,762796.0
2021-01-27 14:45:00,39.04,39.07,38.88,38.96,261860.0,35.4653,35.4925,35.3199,35.3926,261860.0
2021-01-27 14:50:00,38.96,39.01,38.78,38.87,271126.0,35.3926,35.438,35.2291,35.3108,271126.0
2021-01-27 14:55:00,38.88,38.88,38.67,38.67,316604.0,35.3199,35.3199,35.1292,35.1292,316604.0
2021-01-27 15:00:00,38.67,38.67,38.54,38.54,256002.0,35.1292,35.1292,35.0111,35.0111,256002.0
2021-01-27 15:05:00,38.55,38.62,38.36,38.4,321751.0,35.0201,35.0837,34.8475,34.8839,321751.0
2021-01-27 15:10:00,38.4,38.59,38.38,38.59,203532.0,34.8839,35.0565,34.8657,35.0565,203532.0
2021-01-27 15:15:00,38.59,38.74,38.59,38.72,187330.0,35.0565,35.1927,35.0565,35.1746,187330.0
2021-01-27 15:20:00,38.71,38.72,38.56,38.61,187399.0,35.1655,35.1746,35.0292,35.0747,187399.0
2021-01-27 15:25:00,38.61,38.66,38.46,38.54,206688.0,35.0747,35.1201,34.9384,35.0111,206688.0
2021-01-27 15:30:00,38.54,38.73,38.44,38.53,394057.0,35.0111,35.1837,34.9202,35.002,394057.0
2021-01-27 15:35:00,38.54,38.59,38.36,38.37,301655.0,35.0111,35.0565,34.8475,34.8566,301655.0
2021-01-27 15:40:00,38.37,38.49,38.34,38.43,322912.0,34.8566,34.9656,34.8294,34.9111,322912.0
2021-01-27 15:45:00,38.43,38.47,38.27,38.41,570887.0,34.9111,34.9475,34.7658,34.893,570887.0
2021-01-27 15:50:00,38.42,38.61,38.33,38.57,904304.0,34.902,35.0747,34.8203,35.0383,904304.0
2021-01-27 15:55:00,38.57,38.75,38.46,38.75,1719566.0,35.0383,35.2018,34.9384,35.2018,1719566.0
2021-01-28 09:30:00,37.68,38.59,37.33,38.37,633472.0,34.2298,35.0565,33.9119,34.8566,633472.0
2021-01-28 09:35:00,38.38,38.75,38.33,38.58,231701.0,34.8657,35.2018,34.8203,35.0474,231701.0
2021-01-28 09:40:00,38.58,38.77,38.57,38.71,298834.0,35.0474,35.22,35.0383,35.1655,298834.0
2021-01-28 09:45:00,38.7,38.77,38.35,38.7,843602.0,35.1564,35.22,34.8385,35.1564,843602.0
2021-01-28 09:50:00,38.7,39.01,38.67,38.98,1095283.0,35.1564,35.438,35.1292,35.4108,1095283.0
2021-01-28 09:55:00,38.92,39.43,38.8,38.98,717886.0,35.3563,35.8196,35.2473,35.4108,717886.0
2021-01-28 10:00:00,38.95,38.97,38.25,38.49,561328.0,35.3835,35.4017,34.7476,34.9656,561328.0
2021-01-28 10:05:00,38.5,38.8,38.43,38.56,295488.0,34.9747,35.2473,34.9111,35.0292,295488.0
2021-01-28 10:10:00,38.57,38.72,38.28,38.32,211870.0,35.0383,35.1746,34.7749,34.8112,211870.0
2021-01-28 10:15:00,38.34,38.67,38.25,38.58,330023.0,34.8294,35.1292,34.7476,35.0474,330023.0
2021-01-28 10:20:00,38.58,38.63,38.44,38.62,208108.0,35.0474,35.0928,34.9202,35.0837,208108.0
2021-01-28 10:25:00,38.61,38.62,37.97,37.99,250573.0,35.0747,35.0837,34.4933,34.5114,250573.0
2021-01-28 10:30:00,37.98,38.11,37.85,38.01,537794.0,34.5023,34.6204,34.3842,34.5296,537794.0
2021-01-28 10:35:00,38.0,38.13,37.71,37.72,651790.0,34.5205,34.6386,34.2571,34.2661,651790.0
2021-01-28 10:40:00,37.72,37.96,37.7,37.72,274828.0,34.2661,34.4842,34.248,34.2661,274828.0
2021-01-28 10:45:00,37.7,37.75,37.34,37.4,339343.0,34.248,34.2934,33.9209,33.9754,339343.0
2021-01-28 10:50:00,37.41,37.8,37.25,37.25,316658.0,33.9845,34.3388,33.8392,33.8392,316658.0
2021-01-28 10:55:00,37.26,37.32,37.01,37.05,376270.0,33.8483,33.9028,33.6212,33.6575,376270.0
2021-01-28 11:00:00,37.06,37.17,36.81,36.84,817709.0,33.6666,33.7665,33.4395,33.4667,817709.0
2021-01-28 11:05:00,36.84,36.94,36.66,36.66,396415.0,33.4667,33.5576,33.3032,33.3032,396415.0
2021-01-28 11:10:00,36.65,36.7,36.41,36.59,622432.0,33.2941,33.3395,33.0761,33.2396,622432.0
2021-01-28 11:15:00,36.59,36.63,36.05,36.25,672050.0,33.2396,33.276,32.7491,32.9307,672050.0
2021-01-28 11:20:00,36.24,36.35,35.89,36.12,559293.0,32.9217,33.0216,32.6037,32.8126,559293.0
2021-01-28 11:25:00,36.11,36.41,36.08,36.32,342290.0,32.8036,33.0761,32.7763,32.9943,342290.0
2021-01-28 11:30:00,36.31,36.35,35.99,36.02,422617.0,32.9853,33.0216,32.6946,32.7218,422617.0
2021-01-28 11:35:00,36.02,36.06,35.91,35.99,250672.0,32.7218,32.7581,32.6219,32.6946,250672.0
2021-01-28 11:40:00,36.0,36.16,35.63,35.7,419593.0,32.7036,32.849,32.3675,32.4311,419593.0
2021-01-28 11:45:00,35.7,35.85,35.57,35.57,377738.0,32.4311,32.5674,32.313,32.313,377738.0
2021-01-28 11:50:00,35.58,35.62,35.51,35.6,216297.0,32.3221,32.3584,32.2585,32.3403,216297.0
2021-01-28 11:55:00,35.6,35.83,35.59,35.77,291664.0,32.3403,32.5492,32.3312,32.4947,291664.0
2021-01-28 12:00:00,35.78,35.82,35.51,35.57,395677.0,32.5038,32.5401,32.2585,32.313,395677.0
2021-01-28 12:05:00,35.57,35.69,35.5,35.59,224139.0,32.313,32.422,32.2494,32.3312,224139.0
2021-01-28 12:10:00,35.59,35.69,35.51,35.55,232144.0,32.3312,32.422,32.2585,32.2948,232144.0
2021-01-28 12:15:00,35.55,35.65,35.54,35.62,218555.0,32.2948,32.3857,32.2858,32.3584,218555.0
2021-01-28 12:20:00,35.63,35.8,35.6,35.61,230930.0,32.3675,32.522,32.3403,32.3493,230930.0
2021-01-28 12:25:00,35.61,35.61,35.48,35.51,433283.0,32.3493,32.3493,32.2313,32.2585,433283.0
2021-01-28 12:30:00,35.51,35.51,35.28,35.32,328133.0,32.2585,32.2585,32.0496,32.0859,328133.0
2021-01-28 12:35:00,35.31,35.46,35.27,35.28,199722.0,32.0768,32.2131,32.0405,32.0496,199722.0
2021-01-28 12:40:00,35.27,35.37,35.24,35.36,166693.0,32.0405,32.1313,32.0132,32.1222,166693.0
2021-01-28 12:45:00,35.36,35.41,35.33,35.39,142016.0,32.1222,32.1677,32.095,32.1495,142016.0
2021-01-28 12:50:00,35.39,35.55,35.39,35.42,158790.0,32.1495,32.2948,32.1495,32.1767,158790.0
2021-01-28 12:55:00,35.42,35.45,35.29,35.3,133818.0,32.1767,32.204,32.0586,32.0677,133818.0
2021-01-28 13:00:00,35.3,35.31,35.11,35.11,301756.0,32.0677,32.0768,31.8951,31.8951,301756.0
2021-01-28 13:05:00,35.11,35.15,34.98,35.01,449197.0,31.8951,31.9315,31.777,31.8043,449197.0
2021-01-28 13:10:00,35.01,35.12,34.93,34.94,505464.0,31.8043,31.9042,31.7316,31.7407,505464.0
2021-01-28 13:15:00,34.94,34.96,34.84,34.91,256720.0,31.7407,31.7589,31.6499,31.7134,256720.0
2021-01-28 13:20:00,34.91,34.92,34.84,34.86,175309.0,31.7134,31.7225,31.6499,31.668,175309.0
2021-01-28 13:25:00,34.86,34.87,34.8,34.8,153962.0,31.668,31.6771,31.6135,31.6135,153962.0
2021-01-28 13:30:00,34.79,34.9,34.79,34.86,155211.0,31.6044,31.7044,31.6044,31.668,155211.0
2021-01-28 13:35:00,34.86,34.98,34.8,34.81,402422.0,31.668,31.777,31.6135,31.6226,402422.0
2021-01-28 13:40:00,34.81,34.85,34.75,34.82,223177.0,31.6226,31.6589,31.5681,31.6317,223177.0
2021-01-28 13:45:00,34.82,35.09,34.81,35.05,318033.0,31.6317,31.877,31.6226,31.8406,318033.0
2021-01-28 13:50:00,35.05,35.16,35.0,35.01,183170.0,31.8406,31.9406,31.7952,31.8043,183170.0
2021-01-28 13:55:00,35.01,35.12,34.96,35.03,192049.0,31.8043,31.9042,31.7589,31.8225,192049.0
2021-01-28 14:00:00,35.03,35.08,34.91,34.97,215388.0,31.8225,31.8679,31.7134,31.768,215388.0
2021-01-28 14:05:00,34.97,35.17,34.96,35.09,173354.0,31.768,31.9496,31.7589,31.877,173354.0
2021-01-28 14:10:00,35.1,35.12,35.02,35.05,103642.0,31.886,31.9042,31.8134,31.8406,103642.0
2021-01-28 14:15:00,35.04,35.14,35.03,35.04,133048.0,31.8315,31.9224,31.8225,31.8315,133048.0
2021-01-28 14:20:00,35.05,35.09,34.99,35.04,139899.0,31.8406,31.877,31.7861,31.8315,139899.0
2021-01-28 14:25:00,35.04,35.06,34.97,35.01,105119.0,31.8315,31.8497,31.768,31.8043,105119.0
2021-01-28 14:30:00,35.01,35.12,34.99,35.11,101319.0,31.8043,31.9042,31.7861,31.8951,101319.0
2021-01-28 14:35:00,35.11,35.17,35.09,35.09,96313.0,31.8951,31.9496,31.877,31.877,96313.0
2021-01-28 14:40:00,35.1,35.31,35.04,35.27,175824.0,31.886,32.0768,31.8315,32.0405,175824.0
2021-01-28 14:45:00,35.27,35.84,35.26,35.77,447186.0,32.0405,32.5583,32.0314,32.4947,447186.0
2021-01-28 14:50:00,35.78,35.8,35.54,35.58,188439.0,32.5038,32.522,32.2858,32.3221,188439.0
2021-01-28 14:55:00,35.59,35.76,35.55,35.72,220820.0,32.3312,32.4856,32.2948,32.4493,220820.0
2021-01-28 15:00:00,35.72,35.86,35.71,35.79,171904.0,32.4493,32.5765,32.4402,32.5129,171904.0
2021-01-28 15:05:00,35.8,35.83,35.77,35.82,115915.0,32.522,32.5492,32.4947,32.5401,115915.0
2021-01-28 15:10:00,35.82,35.83,35.75,35.8,145349.0,32.5401,32.5492,32.4765,32.522,145349.0
2021-01-28 15:15:00,35.8,35.8,35.69,35.72,141119.0,32.522,32.522,32.422,32.4493,141119.0
2021-01-28 15:20:00,35.73,35.73,35.63,35.72,144319.0,32.4584,32.4584,32.3675,32.4493,144319.0
2021-01-28 15:25:00,35.72,35.77,35.64,35.65,225752.0,32.4493,32.4947,32.3766,32.3857,225752.0
2021-01-28 15:30:00,35.65,35.65,35.42,35.45,303386.0,32.3857,32.3857,32.1767,32.204,303386.0
2021-01-28 15:35:00,35.45,35.62,35.43,35.52,205364.0,32.204,32.3584,32.1858,32.2676,205364.0
2021-01-28 15:40:00,35.52,35.53,35.43,35.47,277579.0,32.2676,32.2767,32.1858,32.2222,277579.0
2021-01-28 15:45:00,35.47,35.68,35.46,35.65,336154.0,32.2222,32.4129,32.2131,32.3857,336154.0
2021-01-28 15:50:00,35.64,35.64,35.42,35.48,546681.0,32.3766,32.3766,32.1767,32.2313,546681.0
2021-01-28 15:55:00,35.48,35.49,35.22,35.39,1158091.0,32.2313,32.2403,31.9951,32.1495,1158091.0
2021-01-29 09:30:00,35.66,36.14,35.5,36.02,309675.0,32.3948,32.8308,32.2494,32.7218,309675.0
2021-01-29 09:35:00,36.02,36.24,35.98,36.16,324827.0,32.7218,32.9217,32.6855,32.849,324827.0
2021-01-29 09:40:00,36.16,36.27,35.99,36.05,197318.0,32.849,32.9489,32.6946,32.7491,197318.0
2021-01-29 09:45:00,36.06,36.06,35.86,35.99,168749.0,32.7581,32.7581,32.5765,32.6946,168749.0
2021-01-29 09:50:00,35.98,36.03,35.71,35.72,131700.0,32.6855,32.7309,32.4402,32.4493,131700.0
2021-01-29 09:55:00,35.72,35.84,35.71,35.81,137959.0,32.4493,32.5583,32.4402,32.531,137959.0
2021-01-29 10:00:00,35.8,35.84,35.54,35.83,193690.0,32.522,32.5583,32.2858,32.5492,193690.0
2021-01-29 10:05:00,35.83,35.84,35.61,35.82,192613.0,32.5492,32.5583,32.3493,32.5401,192613.0
2021-01-29 10:10:00,35.82,35.92,35.8,35.84,212316.0,32.5401,32.631,32.522,32.5583,212316.0
2021-01-29 10:15:00,35.85,35.85,35.62,35.73,199982.0,32.5674,32.5674,32.3584,32.4584,199982.0
2021-01-29 10:20:00,35.73,35.92,35.7,35.88,227341.0,32.4584,32.631,32.4311,32.5946,227341.0
2021-01-29 10:25:00,35.88,35.9,35.85,35.88,110156.0,32.5946,32.6128,32.5674,32.5946,110156.0
2021-01-29 10:30:00,35.88,36.03,35.85,35.99,172359.0,32.5946,32.7309,32.5674,32.6946,172359.0
2021-01-29 10:35:00,36.0,36.03,35.9,36.0,281448.0,32.7036,32.7309,32.6128,32.7036,281448.0
2021-01-29 10:40:00,36.0,36.11,35.95,36.09,578166.0,32.7036,32.8036,32.6582,32.7854,578166.0
2021-01-29 10:45:00,36.1,36.17,36.06,36.11,258033.0,32.7945,32.8581,32.7581,32.8036,258033.0
2021-01-29 10:50:00,36.11,36.37,36.09,36.36,158056.0,32.8036,33.0398,32.7854,33.0307,158056.0
2021-01-29 10:55:00,36.36,36.58,36.36,36.54,303503.0,33.0307,33.2305,33.0307,33.1942,303503.0
2021-01-29 11:00:00,36.54,36.58,36.24,36.25,228389.0,33.1942,33.2305,32.9217,32.9307,228389.0
2021-01-29 11:05:00,36.25,36.25,35.91,35.91,246306.0,32.9307,32.9307,32.6219,32.6219,246306.0
2021-01-29 11:10:00,35.91,36.01,35.82,35.85,137916.0,32.6219,32.7127,32.5401,32.5674,137916.0
2021-01-29 11:15:00,35.84,35.85,35.66,35.69,129978.0,32.5583,32.5674,32.3948,32.422,129978.0
2021-01-29 11:20:00,35.68,35.75,35.53,35.58,107055.0,32.4129,32.4765,32.2767,32.3221,107055.0
2021-01-29 11:25:00,35.59,35.67,35.33,35.33,167841.0,32.3312,32.4039,32.095,32.095,167841.0
2021-01-29 11:30:00,35.32,35.47,35.32,35.39,197375.0,32.0859,32.2222,32.0859,32.1495,197375.0
2021-01-29 11:35:00,35.4,35.42,35.19,35.27,177284.0,32.1586,32.1767,31.9678,32.0405,177284.0
2021-01-29 11:40:00,35.27,35.47,35.27,35.33,236298.0,32.0405,32.2222,32.0405,32.095,236298.0
2021-01-29 11:45:00,35.33,35.47,35.32,35.43,81950.0,32.095,32.2222,32.0859,32.1858,81950.0
2021-01-29 11:50:00,35.43,35.5,35.41,35.43,87556.0,32.1858,32.2494,32.1677,32.1858,87556.0
2021-01-29 11:55:00,35.43,35.43,35.26,35.3,163691.0,32.1858,32.1858,32.0314,32.0677,163691.0
2021-01-29 12:00:00,35.29,35.5,35.28,35.48,215673.0,32.0586,32.2494,32.0496,32.2313,215673.0
2021-01-29 12:05:00,35.48,35.53,35.45,35.5,98284.0,32.2313,32.2767,32.204,32.2494,98284.0
2021-01-29 12:10:00,35.5,35.63,35.47,35.55,129572.0,32.2494,32.3675,32.2222,32.2948,129572.0
2021-01-29 12:15:00,35.55,35.59,35.41,35.47,142392.0,32.2948,32.3312,32.1677,32.2222,142392.0
2021-01-29 12:20:00,35.47,35.52,35.38,35.43,153851.0,32.2222,32.2676,32.1404,32.1858,153851.0
2021-01-29 12:25:00,35.43,35.45,35.37,35.41,121015.0,32.1858,32.204,32.1313,32.1677,121015.0
2021-01-29 12:30:00,35.41,35.45,35.38,35.39,55312.0,32.1677,32.204,32.1404,32.1495,55312.0
2021-01-29 12:35:00,35.39,35.4,35.25,35.29,142532.0,32.1495,32.1586,32.0223,32.0586,142532.0
2021-01-29 12:40:00,35.3,35.35,35.23,35.23,118748.0,32.0677,32.1132,32.0041,32.0041,118748.0
2021-01-29 12:45:00,35.23,35.25,35.19,35.2,83576.0,32.0041,32.0223,31.9678,31.9769,83576.0
2021-01-29 12:50:00,35.2,35.28,35.12,35.2,171049.0,31.9769,32.0496,31.9042,31.9769,171049.0
2021-01-29 12:55:00,35.2,35.32,35.19,35.26,79268.0,31.9769,32.0859,31.9678,32.0314,79268.0
2021-01-29 13:00:00,35.26,35.36,35.11,35.12,122089.0,32.0314,32.1222,31.8951,31.9042,122089.0
2021-01-29 13:05:00,35.12,35.13,35.02,35.04,264223.0,31.9042,31.9133,31.8134,31.8315,264223.0
2021-01-29 13:10:00,35.03,35.08,35.01,35.04,116089.0,31.8225,31.8679,31.8043,31.8315,116089.0
2021-01-29 13:15:00,35.03,35.03,34.76,34.78,234978.0,31.8225,31.8225,31.5772,31.5953,234978.0
2021-01-29 13:20:00,34.79,34.85,34.75,34.76,190225.0,31.6044,31.6589,31.5681,31.5772,190225.0
2021-01-29 13:25:00,34.76,34.97,34.75,34.95,127812.0,31.5772,31.768,31.5681,31.7498,127812.0
2021-01-29 13:30:00,34.95,34.98,34.73,34.75,177687.0,31.7498,31.777,31.5499,31.5681,177687.0
2021-01-29 13:35:00,34.76,34.9,34.71,34.84,150101.0,31.5772,31.7044,31.5318,31.6499,150101.0
2021-01-29 13:40:00,34.84,35.0,34.83,34.99,72845.0,31.6499,31.7952,31.6408,31.7861,72845.0
2021-01-29 13:45:00,35.0,35.04,34.71,34.77,117659.0,31.7952,31.8315,31.5318,31.5863,117659.0
2021-01-29 13:50:00,34.77,34.85,34.72,34.82,96783.0,31.5863,31.6589,31.5408,31.6317,96783.0
2021-01-29 13:55:00,34.82,34.88,34.77,34.82,95656.0,31.6317,31.6862,31.5863,31.6317,95656.0
2021-01-29 14:00:00,34.81,34.97,34.79,34.89,93483.0,31.6226,31.768,31.6044,31.6953,93483.0
2021-01-29 14:05:00,34.9,34.9,34.78,34.82,115952.0,31.7044,31.7044,31.5953,31.6317,115952.0
2021-01-29 14:10:00,34.82,34.88,34.76,34.8,74945.0,31.6317,31.6862,31.5772,31.6135,74945.0
2021-01-29 14:15:00,34.8,34.83,34.76,34.82,103717.0,31.6135,31.6408,31.5772,31.6317,103717.0
2021-01-29 14:20:00,34.82,34.89,34.68,34.85,131114.0,31.6317,31.6953,31.5045,31.6589,131114.0
2021-01-29 14:25:00,34.85,34.86,34.77,34.77,94897.0,31.6589,31.668,31.5863,31.5863,94897.0
2021-01-29 14:30:00,34.77,34.81,34.73,34.77,154224.0,31.5863,31.6226,31.5499,31.5863,154224.0
2021-01-29 14:35:00,34.77,34.81,34.75,34.8,117711.0,31.5863,31.6226,31.5681,31.6135,117711.0
2021-01-29 14:40:00,34.8,34.81,34.64,34.68,139589.0,31.6135,31.6226,31.4682,31.5045,139589.0
2021-01-29 14:45:00,34.69,34.8,34.68,34.76,89000.0,31.5136,31.6135,31.5045,31.5772,89000.0
2021-01-29 14:50:00,34.76,34.81,34.74,34.75,75200.0,31.5772,31.6226,31.559,31.5681,75200.0
2021-01-29 14:55:00,34.75,34.86,34.73,34.85,167356.0,31.5681,31.668,31.5499,31.6589,167356.0
2021-01-29 15:00:00,34.85,34.94,34.81,34.82,95888.0,31.6589,31.7407,31.6226,31.6317,95888.0
2021-01-29 15:05:00,34.82,34.89,34.81,34.86,105858.0,31.6317,31.6953,31.6226,31.668,105858.0
2021-01-29 15:10:00,34.86,34.88,34.79,34.87,171924.0,31.668,31.6862,31.6044,31.6771,171924.0
2021-01-29 15:15:00,34.87,34.93,34.79,34.8,145032.0,31.6771,31.7316,31.6044,31.6135,145032.0
2021-01-29 15:20:00,34.8,34.88,34.79,34.84,148362.0,31.6135,31.6862,31.6044,31.6499,148362.0
2021-01-29 15:25:00,34.84,34.84,34.71,34.75,155865.0,31.6499,31.6499,31.5318,31.5681,155865.0
2021-01-29 15:30:00,34.74,34.8,34.71,34.73,162554.0,31.559,31.6135,31.5318,31.5499,162554.0
2021-01-29 15:35:00,34.73,34.73,34.6,34.61,259547.0,31.5499,31.5499,31.4318,31.4409,259547.0
2021-01-29 15:40:00,34.61,34.62,34.55,34.59,210005.0,31.4409,31.45,31.3864,31.4227,210005.0
2021-01-29 15:45:00,34.59,34.6,34.49,34.54,342502.0,31.4227,31.4318,31.3319,31.3773,342502.0
2021-01-29 15:50:00,34.53,34.65,34.52,34.54,464930.0,31.3682,31.4773,31.3592,31.3773,464930.0
2021-01-29 15:55:00,34.54,34.56,34.45,34.49,748489.0,31.3773,31.3955,31.2956,31.3319,748489.0
2021-02-01 09:30:00,34.51,34.94,34.13,34.13,377559.0,31.3501,31.7407,31.0049,31.0049,377559.0
2021-02-01 09:35:00,34.27,34.27,33.61,34.1,414102.0,31.132,31.132,30.5325,30.9776,414102.0
2021-02-01 09:40:00,34.12,34.38,33.81,33.81,183356.0,30.9958,31.232,30.7142,30.7142,183356.0
2021-02-01 09:45:00,33.82,34.08,33.68,33.7,191259.0,30.7233,30.9594,30.5961,30.6142,191259.0
2021-02-01 09:50:00,33.69,33.73,33.53,33.6,336374.0,30.6052,30.6415,30.4598,30.5234,336374.0
2021-02-01 09:55:00,33.61,33.74,33.55,33.72,212381.0,30.5325,30.6506,30.478,30.6324,212381.0
2021-02-01 10:00:00,33.75,34.01,33.72,33.86,184348.0,30.6597,30.8959,30.6324,30.7596,184348.0
2021-02-01 10:05:00,33.87,33.9,33.72,33.72,101239.0,30.7687,30.7959,30.6324,30.6324,101239.0
2021-02-01 10:10:00,33.73,33.81,33.64,33.7,167578.0,30.6415,30.7142,30.5597,30.6142,167578.0
2021-02-01 10:15:00,33.7,33.7,33.6,33.66,192627.0,30.6142,30.6142,30.5234,30.5779,192627.0
2021-02-01 10:20:00,33.66,33.84,33.56,33.79,171152.0,30.5779,30.7414,30.4871,30.696,171152.0
2021-02-01 10:25:00,33.79,33.79,33.64,33.64,183051.0,30.696,30.696,30.5597,30.5597,183051.0
2021-02-01 10:30:00,33.63,33.63,33.45,33.46,320616.0,30.5506,30.5506,30.3871,30.3962,320616.0
2021-02-01 10:35:00,33.45,33.46,33.28,33.33,307819.0,30.3871,30.3962,30.2327,30.2781,307819.0
2021-02-01 10:40:00,33.33,33.43,33.29,33.43,248067.0,30.2781,30.369,30.2418,30.369,248067.0
2021-02-01 10:45:00,33.43,33.62,33.42,33.46,142394.0,30.369,30.5416,30.3599,30.3962,142394.0
2021-02-01 10:50:00,33.46,33.55,33.43,33.51,133364.0,30.3962,30.478,30.369,30.4416,133364.0
2021-02-01 10:55:00,33.5,33.51,33.45,33.45,292405.0,30.4326,30.4416,30.3871,30.3871,292405.0
2021-02-01 11:00:00,33.45,33.51,33.39,33.47,180263.0,30.3871,30.4416,30.3326,30.4053,180263.0
2021-02-01 11:05:00,33.47,33.66,33.45,33.47,221903.0,30.4053,30.5779,30.3871,30.4053,221903.0
2021-02-01 11:10:00,33.46,33.62,33.45,33.54,222562.0,30.3962,30.5416,30.3871,30.4689,222562.0
2021-02-01 11:15:00,33.55,33.58,33.47,33.47,133860.0,30.478,30.5052,30.4053,30.4053,133860.0
2021-02-01 11:20:00,33.48,33.59,33.41,33.56,105150.0,30.4144,30.5143,30.3508,30.4871,105150.0
2021-02-01 11:25:00,33.56,33.66,33.55,33.61,71231.0,30.4871,30.5779,30.478,30.5325,71231.0
2021-02-01 11:30:00,33.6,33.66,33.55,33.65,115753.0,30.5234,30.5779,30.478,30.5688,115753.0
2021-02-01 11:35:00,33.65,33.65,33.46,33.53,190300.0,30.5688,30.5688,30.3962,30.4598,190300.0
2021-02-01 11:40:00,33.54,33.69,33.53,33.62,144635.0,30.4689,30.6052,30.4598,30.5416,144635.0
2021-02-01 11:45:00,33.63,33.74,33.62,33.65,85133.0,30.5506,30.6506,30.5416,30.5688,85133.0
2021-02-01 11:50:00,33.66,33.73,33.65,33.67,66554.0,30.5779,30.6415,30.5688,30.587,66554.0
2021-02-01 11:55:00,33.68,33.72,33.66,33.69,61330.0,30.5961,30.6324,30.5779,30.6052,61330.0
2021-02-01 12:00:00,33.69,33.78,33.67,33.73,166451.0,30.6052,30.6869,30.587,30.6415,166451.0
2021-02-01 12:05:00,33.73,33.82,33.67,33.67,84415.0,30.6415,30.7233,30.587,30.587,84415.0
2021-02-01 12:10:00,33.66,33.72,33.65,33.67,102064.0,30.5779,30.6324,30.5688,30.587,102064.0
2021-02-01 12:15:00,33.68,33.72,33.6,33.68,93192.0,30.5961,30.6324,30.5234,30.5961,93192.0
2021-02-01 12:20:00,33.69,33.75,33.66,33.75,84796.0,30.6052,30.6597,30.5779,30.6597,84796.0
2021-02-01 12:25:00,33.74,33.82,33.7,33.82,103901.0,30.6506,30.7233,30.6142,30.7233,103901.0
2021-02-01 12:30:00,33.82,33.87,33.79,33.86,100409.0,30.7233,30.7687,30.696,30.7596,100409.0
2021-02-01 12:35:00,33.87,33.92,33.86,33.87,119882.0,30.7687,30.8141,30.7596,30.7687,119882.0
2021-02-01 12:40:00,33.88,33.91,33.85,33.88,90346.0,30.7778,30.805,30.7505,30.7778,90346.0
2021-02-01 12:45:00,33.88,33.96,33.79,33.83,160367.0,30.7778,30.8504,30.696,30.7323,160367.0
2021-02-01 12:50:00,33.84,33.95,33.83,33.95,86707.0,30.7414,30.8413,30.7323,30.8413,86707.0
2021-02-01 12:55:00,33.95,33.97,33.91,33.93,54524.0,30.8413,30.8595,30.805,30.8232,54524.0
2021-02-01 13:00:00,33.94,33.99,33.9,33.98,123889.0,30.8323,30.8777,30.7959,30.8686,123889.0
2021-02-01 13:05:00,33.98,34.02,33.95,34.02,91800.0,30.8686,30.9049,30.8413,30.9049,91800.0
2021-02-01 13:10:00,34.01,34.02,33.96,34.02,65533.0,30.8959,30.9049,30.8504,30.9049,65533.0
2021-02-01 13:15:00,34.02,34.04,33.97,33.97,54448.0,30.9049,30.9231,30.8595,30.8595,54448.0
2021-02-01 13:20:00,33.98,34.04,33.98,34.02,41075.0,30.8686,30.9231,30.8686,30.9049,41075.0
2021-02-01 13:25:00,34.01,34.02,33.96,34.01,47966.0,30.8959,30.9049,30.8504,30.8959,47966.0
2021-02-01 13:30:00,34.01,34.02,33.96,33.98,78079.0,30.8959,30.9049,30.8504,30.8686,78079.0
2021-02-01 13:35:00,33.98,33.99,33.9,33.95,67011.0,30.8686,30.8777,30.7959,30.8413,67011.0
2021-02-01 13:40:00,33.96,34.06,33.95,34.01,72991.0,30.8504,30.9413,30.8413,30.8959,72991.0
2021-02-01 13:45:00,34.0,34.04,33.99,34.02,51783.0,30.8868,30.9231,30.8777,30.9049,51783.0
2021-02-01 13:50:00,34.03,34.06,33.99,34.01,34062.0,30.914,30.9413,30.8777,30.8959,34062.0
2021-02-01 13:55:00,34.0,34.04,34.0,34.02,39154.0,30.8868,30.9231,30.8868,30.9049,39154.0
2021-02-01 14:00:00,34.02,34.1,33.97,34.07,94150.0,30.9049,30.9776,30.8595,30.9504,94150.0
2021-02-01 14:05:00,34.06,34.06,34.01,34.03,37257.0,30.9413,30.9413,30.8959,30.914,37257.0
2021-02-01 14:10:00,34.03,34.05,34.0,34.02,50045.0,30.914,30.9322,30.8868,30.9049,50045.0
2021-02-01 14:15:00,34.03,34.03,33.98,33.98,83304.0,30.914,30.914,30.8686,30.8686,83304.0
2021-02-01 14:20:00,33.98,33.99,33.95,33.98,62007.0,30.8686,30.8777,30.8413,30.8686,62007.0
2021-02-01 14:25:00,33.98,34.04,33.97,34.04,51260.0,30.8686,30.9231,30.8595,30.9231,51260.0
2021-02-01 14:30:00,34.04,34.05,34.01,34.02,36490.0,30.9231,30.9322,30.8959,30.9049,36490.0
2021-02-01 14:35:00,34.02,34.05,34.01,34.02,44349.0,30.9049,30.9322,30.8959,30.9049,44349.0
2021-02-01 14:40:00,34.01,34.02,33.95,33.97,73976.0,30.8959,30.9049,30.8413,30.8595,73976.0
2021-02-01 14:45:00,33.97,34.0,33.96,33.97,58283.0,30.8595,30.8868,30.8504,30.8595,58283.0
2021-02-01 14:50:00,33.96,33.96,33.86,33.86,82905.0,30.8504,30.8504,30.7596,30.7596,82905.0
2021-02-01 14:55:00,33.86,33.91,33.83,33.91,181748.0,30.7596,30.805,30.7323,30.805,181748.0
2021-02-01 15:00:00,33.9,33.97,33.9,33.93,60640.0,30.7959,30.8595,30.7959,30.8232,60640.0
2021-02-01 15:05:00,33.93,33.94,33.87,33.92,57839.0,30.8232,30.8323,30.7687,30.8141,57839.0
2021-02-01 15:10:00,33.93,33.96,33.88,33.93,84576.0,30.8232,30.8504,30.7778,30.8232,84576.0
2021-02-01 15:15:00,33.93,33.95,33.89,33.92,68147.0,30.8232,30.8413,30.7868,30.8141,68147.0
2021-02-01 15:20:00,33.92,33.96,33.89,33.94,95414.0,30.8141,30.8504,30.7868,30.8323,95414.0
2021-02-01 15:25:00,33.94,34.0,33.92,33.94,83521.0,30.8323,30.8868,30.8141,30.8323,83521.0
2021-02-01 15:30:00,33.94,33.97,33.87,33.91,168342.0,30.8323,30.8595,30.7687,30.805,168342.0
2021-02-01 15:35:00,33.91,33.95,33.84,33.85,126252.0,30.805,30.8413,30.7414,30.7505,126252.0
2021-02-01 15:40:00,33.84,33.87,33.81,33.81,127665.0,30.7414,30.7687,30.7142,30.7142,127665.0
2021-02-01 15:45:00,33.82,33.83,33.73,33.73,141617.0,30.7233,30.7323,30.6415,30.6415,141617.0
2021-02-01 15:50:00,33.73,33.76,33.68,33.73,353340.0,30.6415,30.6687,30.5961,30.6415,353340.0
2021-02-01 15:55:00,33.73,33.79,33.67,33.69,670861.0,30.6415,30.696,30.587,30.6052,670861.0
2021-02-02 09:30:00,33.59,33.6,33.02,33.07,326187.0,30.5143,30.5234,29.9965,30.0419,326187.0
2021-02-02 09:35:00,33.09,33.29,32.94,33.08,447016.0,30.0601,30.2418,29.9238,30.051,447016.0
2021-02-02 09:40:00,33.07,33.12,32.91,32.92,430776.0,30.0419,30.0873,29.8966,29.9057,430776.0
2021-02-02 09:45:00,32.92,33.18,32.87,33.0,443276.0,29.9057,30.1419,29.8602,29.9783,443276.0
2021-02-02 09:50:00,33.0,33.1,32.84,33.05,197552.0,29.9783,30.0692,29.833,30.0238,197552.0
2021-02-02 09:55:00,33.05,33.31,33.03,33.25,226135.0,30.0238,30.2599,30.0056,30.2054,226135.0
2021-02-02 10:00:00,33.26,33.42,33.17,33.36,164515.0,30.2145,30.3599,30.1328,30.3054,164515.0
2021-02-02 10:05:00,33.36,33.46,33.31,33.35,228967.0,30.3054,30.3962,30.2599,30.2963,228967.0
2021-02-02 10:10:00,33.35,33.39,33.21,33.23,200447.0,30.2963,30.3326,30.1691,30.1873,200447.0
2021-02-02 10:15:00,33.23,33.24,33.11,33.15,122043.0,30.1873,30.1964,30.0783,30.1146,122043.0
2021-02-02 10:20:00,33.14,33.3,33.09,33.09,156939.0,30.1055,30.2509,30.0601,30.0601,156939.0
2021-02-02 10:25:00,33.1,33.23,33.0,33.01,168844.0,30.0692,30.1873,29.9783,29.9874,168844.0
2021-02-02 10:30:00,33.01,33.07,32.98,33.03,244434.0,29.9874,30.0419,29.9602,30.0056,244434.0
2021-02-02 10:35:00,33.03,33.18,33.0,33.17,186387.0,30.0056,30.1419,29.9783,30.1328,186387.0
2021-02-02 10:40:00,33.16,33.25,33.11,33.23,134309.0,30.1237,30.2054,30.0783,30.1873,134309.0
2021-02-02 10:45:00,33.23,33.31,33.12,33.22,148361.0,30.1873,30.2599,30.0873,30.1782,148361.0
2021-02-02 10:50:00,33.22,33.38,33.22,33.24,189482.0,30.1782,30.3235,30.1782,30.1964,189482.0
2021-02-02 10:55:00,33.23,33.32,33.18,33.3,139400.0,30.1873,30.269,30.1419,30.2509,139400.0
2021-02-02 11:00:00,33.3,33.33,33.25,33.3,86576.0,30.2509,30.2781,30.2054,30.2509,86576.0
2021-02-02 11:05:00,33.3,33.47,33.3,33.45,73698.0,30.2509,30.4053,30.2509,30.3871,73698.0
2021-02-02 11:10:00,33.44,33.5,33.4,33.48,106926.0,30.378,30.4326,30.3417,30.4144,106926.0
2021-02-02 11:15:00,33.48,33.51,33.41,33.5,132028.0,30.4144,30.4416,30.3508,30.4326,132028.0
2021-02-02 11:20:00,33.5,33.57,33.49,33.52,78690.0,30.4326,30.4961,30.4235,30.4507,78690.0
2021-02-02 11:25:00,33.51,33.52,33.4,33.4,84632.0,30.4416,30.4507,30.3417,30.3417,84632.0
2021-02-02 11:30:00,33.41,33.49,33.37,33.44,81715.0,30.3508,30.4235,30.3145,30.378,81715.0
2021-02-02 11:35:00,33.44,33.49,33.37,33.46,98279.0,30.378,30.4235,30.3145,30.3962,98279.0
2021-02-02 11:40:00,33.46,33.49,33.43,33.48,61688.0,30.3962,30.4235,30.369,30.4144,61688.0
2021-02-02 11:45:00,33.48,33.51,33.42,33.45,57285.0,30.4144,30.4416,30.3599,30.3871,57285.0
2021-02-02 11:50:00,33.46,33.48,33.38,33.45,56840.0,30.3962,30.4144,30.3235,30.3871,56840.0
2021-02-02 11:55:00,33.45,33.46,33.3,33.33,82405.0,30.3871,30.3962,30.2509,30.2781,82405.0
2021-02-02 12:00:00,33.32,33.39,33.28,33.34,82083.0,30.269,30.3326,30.2327,30.2872,82083.0
2021-02-02 12:05:00,33.34,33.5,33.32,33.44,101634.0,30.2872,30.4326,30.269,30.378,101634.0
2021-02-02 12:10:00,33.45,33.46,33.37,33.39,68299.0,30.3871,30.3962,30.3145,30.3326,68299.0
2021-02-02 12:15:00,33.4,33.4,33.35,33.37,43669.0,30.3417,30.3417,30.2963,30.3145,43669.0
2021-02-02 12:20:00,33.36,33.45,33.36,33.43,42809.0,30.3054,30.3871,30.3054,30.369,42809.0
2021-02-02 12:25:00,33.42,33.43,33.28,33.3,44793.0,30.3599,30.369,30.2327,30.2509,44793.0
2021-02-02 12:30:00,33.3,33.3,33.23,33.28,67339.0,30.2509,30.2509,30.1873,30.2327,67339.0
2021-02-02 12:35:00,33.28,33.31,33.23,33.27,70045.0,30.2327,30.2599,30.1873,30.2236,70045.0
2021-02-02 12:40:00,33.27,33.34,33.26,33.31,46150.0,30.2236,30.2872,30.2145,30.2599,46150.0
2021-02-02 12:45:00,33.31,33.33,33.28,33.3,33572.0,30.2599,30.2781,30.2327,30.2509,33572.0
2021-02-02 12:50:00,33.3,33.33,33.28,33.29,55345.0,30.2509,30.2781,30.2327,30.2418,55345.0
2021-02-02 12:55:00,33.3,33.37,33.29,33.36,32890.0,30.2509,30.3145,30.2418,30.3054,32890.0
2021-02-02 13:00:00,33.36,33.37,33.3,33.32,46659.0,30.3054,30.3145,30.2509,30.269,46659.0
2021-02-02 13:05:00,33.32,33.39,33.31,33.39,47373.0,30.269,30.3326,30.2599,30.3326,47373.0
2021-02-02 13:10:00,33.39,33.4,33.33,33.34,39514.0,30.3326,30.3417,30.2781,30.2872,39514.0
2021-02-02 13:15:00,33.33,33.37,33.31,33.37,42268.0,30.2781,30.3145,30.2599,30.3145,42268.0
2021-02-02 13:20:00,33.37,33.38,33.33,33.37,35934.0,30.3145,30.3235,30.2781,30.3145,35934.0
2021-02-02 13:25:00,33.38,33.4,33.34,33.4,49621.0,30.3235,30.3417,30.2872,30.3417,49621.0
2021-02-02 13:30:00,33.4,33.43,33.37,33.43,40340.0,30.3417,30.369,30.3145,30.369,40340.0
2021-02-02 13:35:00,33.43,33.45,33.4,33.43,46663.0,30.369,30.3871,30.3417,30.369,46663.0
2021-02-02 13:40:00,33.43,33.5,33.42,33.43,71446.0,30.369,30.4326,30.3599,30.369,71446.0
2021-02-02 13:45:00,33.43,33.44,33.34,33.38,45781.0,30.369,30.378,30.2872,30.3235,45781.0
2021-02-02 13:50:00,33.38,33.43,33.37,33.41,65945.0,30.3235,30.369,30.3145,30.3508,65945.0
2021-02-02 13:55:00,33.41,33.46,33.41,33.42,44985.0,30.3508,30.3962,30.3508,30.3599,44985.0
2021-02-02 14:00:00,33.43,33.51,33.43,33.5,54826.0,30.369,30.4416,30.369,30.4326,54826.0
2021-02-02 14:05:00,33.5,33.51,33.44,33.46,44829.0,30.4326,30.4416,30.378,30.3962,44829.0
2021-02-02 14:10:00,33.45,33.47,33.43,33.47,30652.0,30.3871,30.4053,30.369,30.4053,30652.0
2021-02-02 14:15:00,33.48,33.55,33.47,33.5,67771.0,30.4144,30.478,30.4053,30.4326,67771.0
2021-02-02 14:20:00,33.5,33.55,33.46,33.49,64864.0,30.4326,30.478,30.3962,30.4235,64864.0
2021-02-02 14:25:00,33.5,33.51,33.4,33.41,63939.0,30.4326,30.4416,30.3417,30.3508,63939.0
2021-02-02 14:30:00,33.41,33.43,33.38,33.4,51109.0,30.3508,30.369,30.3235,30.3417,51109.0
2021-02-02 14:35:00,33.39,33.4,33.34,33.38,69983.0,30.3326,30.3417,30.2872,30.3235,69983.0
2021-02-02 14:40:00,33.38,33.41,33.35,33.38,51740.0,30.3235,30.3508,30.2963,30.3235,51740.0
2021-02-02 14:45:00,33.38,33.39,33.31,33.33,35737.0,30.3235,30.3326,30.2599,30.2781,35737.0
2021-02-02 14:50:00,33.33,33.34,33.26,33.26,44906.0,30.2781,30.2872,30.2145,30.2145,44906.0
2021-02-02 14:55:00,33.27,33.28,33.25,33.27,40444.0,30.2236,30.2327,30.2054,30.2236,40444.0
2021-02-02 15:00:00,33.27,33.28,33.2,33.23,95471.0,30.2236,30.2327,30.16,30.1873,95471.0
2021-02-02 15:05:00,33.23,33.25,33.19,33.23,45034.0,30.1873,30.2054,30.1509,30.1873,45034.0
2021-02-02 15:10:00,33.23,33.25,33.18,33.19,79686.0,30.1873,30.2054,30.1419,30.1509,79686.0
2021-02-02 15:15:00,33.2,33.21,33.13,33.16,93469.0,30.16,30.1691,30.0964,30.1237,93469.0
2021-02-02 15:20:00,33.16,33.23,33.14,33.21,73551.0,30.1237,30.1873,30.1055,30.1691,73551.0
2021-02-02 15:25:00,33.22,33.3,33.19,33.29,55900.0,30.1782,30.2509,30.1509,30.2418,55900.0
2021-02-02 15:30:00,33.28,33.32,33.24,33.3,125697.0,30.2327,30.269,30.1964,30.2509,125697.0
2021-02-02 15:35:00,33.3,33.3,33.21,33.23,183380.0,30.2509,30.2509,30.1691,30.1873,183380.0
2021-02-02 15:40:00,33.24,33.25,33.12,33.15,229992.0,30.1964,30.2054,30.0873,30.1146,229992.0
2021-02-02 15:45:00,33.15,33.2,33.1,33.14,198532.0,30.1146,30.16,30.0692,30.1055,198532.0
2021-02-02 15:50:00,33.13,33.18,33.11,33.14,409830.0,30.0964,30.1419,30.0783,30.1055,409830.0
2021-02-02 15:55:00,33.13,33.17,33.1,33.11,509977.0,30.0964,30.1328,30.0692,30.0783,509977.0
2021-02-03 09:30:00,33.37,33.37,33.04,33.23,215567.0,30.3145,30.3145,30.0147,30.1873,215567.0
2021-02-03 09:35:00,33.21,33.34,32.94,33.03,192243.0,30.1691,30.2872,29.9238,30.0056,192243.0
2021-02-03 09:40:00,33.03,33.04,32.86,32.97,189778.0,30.0056,30.0147,29.8512,29.9511,189778.0
2021-02-03 09:45:00,32.96,33.16,32.92,33.16,142119.0,29.942,30.1237,29.9057,30.1237,142119.0
2021-02-03 09:50:00,33.15,33.17,33.0,33.03,116686.0,30.1146,30.1328,29.9783,30.0056,116686.0
2021-02-03 09:55:00,33.04,33.2,33.01,33.16,121735.0,30.0147,30.16,29.9874,30.1237,121735.0
2021-02-03 10:00:00,33.17,33.26,33.09,33.09,116250.0,30.1328,30.2145,30.0601,30.0601,116250.0
2021-02-03 10:05:00,33.1,33.14,32.92,32.97,134602.0,30.0692,30.1055,29.9057,29.9511,134602.0
2021-02-03 10:10:00,32.96,33.09,32.95,33.03,103144.0,29.942,30.0601,29.9329,30.0056,103144.0
2021-02-03 10:15:00,33.03,33.1,32.98,33.02,86943.0,30.0056,30.0692,29.9602,29.9965,86943.0
2021-02-03 10:20:00,33.02,33.13,33.01,33.06,104122.0,29.9965,30.0964,29.9874,30.0328,104122.0
2021-02-03 10:25:00,33.07,33.2,33.05,33.18,97551.0,30.0419,30.16,30.0238,30.1419,97551.0
2021-02-03 10:30:00,33.18,33.23,33.13,33.13,97592.0,30.1419,30.1873,30.0964,30.0964,97592.0
2021-02-03 10:35:00,33.14,33.14,32.99,33.02,174554.0,30.1055,30.1055,29.9693,29.9965,174554.0
2021-02-03 10:40:00,33.02,33.13,33.02,33.06,90731.0,29.9965,30.0964,29.9965,30.0328,90731.0
2021-02-03 10:45:00,33.05,33.14,33.02,33.14,103427.0,30.0238,30.1055,29.9965,30.1055,103427.0
2021-02-03 10:50:00,33.14,33.18,33.07,33.14,128095.0,30.1055,30.1419,30.0419,30.1055,128095.0
2021-02-03 10:55:00,33.14,33.3,33.14,33.26,120482.0,30.1055,30.2509,30.1055,30.2145,120482.0
2021-02-03 11:00:00,33.26,33.3,33.19,33.27,87869.0,30.2145,30.2509,30.1509,30.2236,87869.0
2021-02-03 11:05:00,33.28,33.36,33.25,33.34,168936.0,30.2327,30.3054,30.2054,30.2872,168936.0
2021-02-03 11:10:00,33.34,33.43,33.3,33.42,132906.0,30.2872,30.369,30.2509,30.3599,132906.0
2021-02-03 11:15:00,33.42,33.45,33.37,33.43,74822.0,30.3599,30.3871,30.3145,30.369,74822.0
2021-02-03 11:20:00,33.43,33.45,33.38,33.39,100006.0,30.369,30.3871,30.3235,30.3326,100006.0
2021-02-03 11:25:00,33.4,33.45,33.39,33.44,77090.0,30.3417,30.3871,30.3326,30.378,77090.0
2021-02-03 11:30:00,33.43,33.46,33.38,33.38,79480.0,30.369,30.3962,30.3235,30.3235,79480.0
2021-02-03 11:35:00,33.38,33.41,33.28,33.33,99033.0,30.3235,30.3508,30.2327,30.2781,99033.0
2021-02-03 11:40:00,33.32,33.39,33.32,33.39,59995.0,30.269,30.3326,30.269,30.3326,59995.0
2021-02-03 11:45:00,33.39,33.46,33.38,33.46,64016.0,30.3326,30.3962,30.3235,30.3962,64016.0
2021-02-03 11:50:00,33.45,33.49,33.42,33.48,127551.0,30.3871,30.4235,30.3599,30.4144,127551.0
2021-02-03 11:55:00,33.48,33.56,33.46,33.54,97240.0,30.4144,30.4871,30.3962,30.4689,97240.0
2021-02-03 12:00:00,33.54,33.68,33.51,33.66,102162.0,30.4689,30.5961,30.4416,30.5779,102162.0
2021-02-03 12:05:00,33.65,33.71,33.65,33.71,52155.0,30.5688,30.6233,30.5688,30.6233,52155.0
2021-02-03 12:10:00,33.7,33.9,33.7,33.81,175916.0,30.6142,30.7959,30.6142,30.7142,175916.0
2021-02-03 12:15:00,33.8,33.87,33.73,33.76,61198.0,30.7051,30.7687,30.6415,30.6687,61198.0
2021-02-03 12:20:00,33.76,33.78,33.61,33.62,62481.0,30.6687,30.6869,30.5325,30.5416,62481.0
2021-02-03 12:25:00,33.61,33.7,33.61,33.69,70124.0,30.5325,30.6142,30.5325,30.6052,70124.0
2021-02-03 12:30:00,33.69,33.7,33.59,33.59,89068.0,30.6052,30.6142,30.5143,30.5143,89068.0
2021-02-03 12:35:00,33.59,33.6,33.51,33.52,68136.0,30.5143,30.5234,30.4416,30.4507,68136.0
2021-02-03 12:40:00,33.52,33.62,33.48,33.59,199668.0,30.4507,30.5416,30.4144,30.5143,199668.0
2021-02-03 12:45:00,33.58,33.69,33.56,33.69,52597.0,30.5052,30.6052,30.4871,30.6052,52597.0
2021-02-03 12:50:00,33.69,33.78,33.68,33.76,145223.0,30.6052,30.6869,30.5961,30.6687,145223.0
2021-02-03 12:55:00,33.75,33.82,33.73,33.8,87242.0,30.6597,30.7233,30.6415,30.7051,87242.0
2021-02-03 13:00:00,33.8,33.87,33.8,33.86,40825.0,30.7051,30.7687,30.7051,30.7596,40825.0
2021-02-03 13:05:00,33.86,33.88,33.81,33.81,55889.0,30.7596,30.7778,30.7142,30.7142,55889.0
2021-02-03 13:10:00,33.81,33.93,33.8,33.93,63226.0,30.7142,30.8232,30.7051,30.8232,63226.0
2021-02-03 13:15:00,33.93,33.94,33.9,33.91,49970.0,30.8232,30.8323,30.7959,30.805,49970.0
2021-02-03 13:20:00,33.91,33.96,33.88,33.89,86802.0,30.805,30.8504,30.7778,30.7868,86802.0
2021-02-03 13:25:00,33.9,33.91,33.85,33.87,39078.0,30.7959,30.805,30.7505,30.7687,39078.0
2021-02-03 13:30:00,33.87,33.93,33.86,33.88,44625.0,30.7687,30.8232,30.7596,30.7778,44625.0
2021-02-03 13:35:00,33.88,33.88,33.83,33.84,46129.0,30.7778,30.7778,30.7323,30.7414,46129.0
2021-02-03 13:40:00,33.85,33.9,33.83,33.9,86933.0,30.7505,30.7959,30.7323,30.7959,86933.0
2021-02-03 13:45:00,33.9,33.94,33.88,33.94,77700.0,30.7959,30.8323,30.7778,30.8323,77700.0
2021-02-03 13:50:00,33.94,33.99,33.89,33.89,89412.0,30.8323,30.8777,30.7868,30.7868,89412.0
2021-02-03 13:55:00,33.89,33.92,33.86,33.89,56496.0,30.7868,30.8141,30.7596,30.7868,56496.0
2021-02-03 14:00:00,33.89,33.92,33.84,33.85,87781.0,30.7868,30.8141,30.7414,30.7505,87781.0
2021-02-03 14:05:00,33.86,33.91,33.85,33.9,58700.0,30.7596,30.805,30.7505,30.7959,58700.0
2021-02-03 14:10:00,33.9,33.91,33.87,33.88,58202.0,30.7959,30.805,30.7687,30.7778,58202.0
2021-02-03 14:15:00,33.89,33.89,33.83,33.86,75463.0,30.7868,30.7868,30.7323,30.7596,75463.0
2021-02-03 14:20:00,33.87,33.87,33.81,33.84,45068.0,30.7687,30.7687,30.7142,30.7414,45068.0
2021-02-03 14:25:00,33.83,33.86,33.82,33.84,45487.0,30.7323,30.7596,30.7233,30.7414,45487.0
2021-02-03 14:30:00,33.84,33.86,33.83,33.84,34565.0,30.7414,30.7596,30.7323,30.7414,34565.0
2021-02-03 14:35:00,33.84,33.86,33.8,33.81,56141.0,30.7414,30.7596,30.7051,30.7142,56141.0
2021-02-03 14:40:00,33.8,33.82,33.78,33.82,72542.0,30.7051,30.7233,30.6869,30.7233,72542.0
2021-02-03 14:45:00,33.81,33.82,33.78,33.8,75626.0,30.7142,30.7233,30.6869,30.7051,75626.0
2021-02-03 14:50:00,33.8,33.83,33.77,33.79,106102.0,30.7051,30.7323,30.6778,30.696,106102.0
2021-02-03 14:55:00,33.8,33.82,33.79,33.8,55191.0,30.7051,30.7233,30.696,30.7051,55191.0
2021-02-03 15:00:00,33.8,33.88,33.79,33.88,87347.0,30.7051,30.7778,30.696,30.7778,87347.0
2021-02-03 15:05:00,33.88,33.92,33.87,33.89,50825.0,30.7778,30.8141,30.7687,30.7868,50825.0
2021-02-03 15:10:00,33.89,33.94,33.87,33.88,71707.0,30.7868,30.8323,30.7687,30.7778,71707.0
2021-02-03 15:15:00,33.88,33.91,33.87,33.89,51383.0,30.7778,30.805,30.7687,30.7868,51383.0
2021-02-03 15:20:00,33.88,33.9,33.86,33.88,74420.0,30.7778,30.7959,30.7596,30.7778,74420.0
2021-02-03 15:25:00,33.88,33.91,33.87,33.9,67636.0,30.7778,30.805,30.7687,30.7959,67636.0
2021-02-03 15:30:00,33.9,33.93,33.88,33.93,91836.0,30.7959,30.8232,30.7778,30.8232,91836.0
2021-02-03 15:35:00,33.92,33.94,33.86,33.89,154872.0,30.8141,30.8323,30.7596,30.7868,154872.0
2021-02-03 15:40:00,33.89,33.97,33.88,33.94,111890.0,30.7868,30.8595,30.7778,30.8323,111890.0
2021-02-03 15:45:00,33.93,33.95,33.89,33.91,81843.0,30.8232,30.8413,30.7868,30.805,81843.0
2021-02-03 15:50:00,33.9,33.94,33.89,33.93,170167.0,30.7959,30.8323,30.7868,30.8232,170167.0
2021-02-03 15:55:00,33.93,33.97,33.89,33.96,457279.0,30.8232,30.8595,30.7868,30.8504,457279.0
2021-02-04 09:30:00,33.96,33.98,33.42,33.8,262836.0,30.8504,30.8686,30.3599,30.7051,262836.0
2021-02-04 09:35:00,33.78,34.12,33.74,33.97,122075.0,30.6869,30.9958,30.6506,30.8595,122075.0
2021-02-04 09:40:00,34.02,34.17,33.97,33.98,100540.0,30.9049,31.0412,30.8595,30.8686,100540.0
2021-02-04 09:45:00,33.99,34.02,33.74,34.01,149143.0,30.8777,30.9049,30.6506,30.8959,149143.0
2021-02-04 09:50:00,34.0,34.01,33.8,33.82,136325.0,30.8868,30.8959,30.7051,30.7233,136325.0
2021-02-04 09:55:00,33.83,33.93,33.78,33.84,184584.0,30.7323,30.8232,30.6869,30.7414,184584.0
2021-02-04 10:00:00,33.83,34.08,33.82,34.07,154541.0,30.7323,30.9594,30.7233,30.9504,154541.0
2021-02-04 10:05:00,34.07,34.09,33.87,33.95,104200.0,30.9504,30.9685,30.7687,30.8413,104200.0
2021-02-04 10:10:00,33.96,33.99,33.87,33.88,94210.0,30.8504,30.8777,30.7687,30.7778,94210.0
2021-02-04 10:15:00,33.89,34.0,33.87,33.87,100613.0,30.7868,30.8868,30.7687,30.7687,100613.0
2021-02-04 10:20:00,33.87,33.91,33.78,33.78,97086.0,30.7687,30.805,30.6869,30.6869,97086.0
2021-02-04 10:25:00,33.79,33.84,33.75,33.84,62567.0,30.696,30.7414,30.6597,30.7414,62567.0
2021-02-04 10:30:00,33.86,33.97,33.81,33.84,65641.0,30.7596,30.8595,30.7142,30.7414,65641.0
2021-02-04 10:35:00,33.84,33.84,33.7,33.72,80050.0,30.7414,30.7414,30.6142,30.6324,80050.0
2021-02-04 10:40:00,33.72,33.75,33.67,33.73,90867.0,30.6324,30.6597,30.587,30.6415,90867.0
2021-02-04 10:45:00,33.73,33.81,33.63,33.71,130078.0,30.6415,30.7142,30.5506,30.6233,130078.0
2021-02-04 10:50:00,33.71,33.73,33.65,33.72,69898.0,30.6233,30.6415,30.5688,30.6324,69898.0
2021-02-04 10:55:00,33.72,33.74,33.64,33.73,49979.0,30.6324,30.6506,30.5597,30.6415,49979.0
2021-02-04 11:00:00,33.73,33.86,33.73,33.82,84658.0,30.6415,30.7596,30.6415,30.7233,84658.0
2021-02-04 11:05:00,33.83,33.91,33.82,33.86,76439.0,30.7323,30.805,30.7233,30.7596,76439.0
2021-02-04 11:10:00,33.85,33.85,33.74,33.77,68801.0,30.7505,30.7505,30.6506,30.6778,68801.0
2021-02-04 11:15:00,33.77,33.81,33.74,33.75,56584.0,30.6778,30.7142,30.6506,30.6597,56584.0
2021-02-04 11:20:00,33.75,33.78,33.73,33.77,51495.0,30.6597,30.6869,30.6415,30.6778,51495.0
2021-02-04 11:25:00,33.76,33.77,33.71,33.73,34606.0,30.6687,30.6778,30.6233,30.6415,34606.0
2021-02-04 11:30:00,33.74,33.78,33.72,33.76,49990.0,30.6506,30.6869,30.6324,30.6687,49990.0
2021-02-04 11:35:00,33.76,33.76,33.68,33.69,45845.0,30.6687,30.6687,30.5961,30.6052,45845.0
2021-02-04 11:40:00,33.69,33.77,33.67,33.76,54980.0,30.6052,30.6778,30.587,30.6687,54980.0
2021-02-04 11:45:00,33.75,33.75,33.68,33.69,44763.0,30.6597,30.6597,30.5961,30.6052,44763.0
2021-02-04 11:50:00,33.68,33.74,33.68,33.72,31618.0,30.5961,30.6506,30.5961,30.6324,31618.0
2021-02-04 11:55:00,33.71,33.72,33.66,33.67,44301.0,30.6233,30.6324,30.5779,30.587,44301.0
2021-02-04 12:00:00,33.67,33.7,33.65,33.68,68752.0,30.587,30.6142,30.5688,30.5961,68752.0
2021-02-04 12:05:00,33.69,33.74,33.68,33.7,37476.0,30.6052,30.6506,30.5961,30.6142,37476.0
2021-02-04 12:10:00,33.7,33.72,33.69,33.71,29748.0,30.6142,30.6324,30.6052,30.6233,29748.0
2021-02-04 12:15:00,33.72,33.75,33.68,33.75,43053.0,30.6324,30.6597,30.5961,30.6597,43053.0
2021-02-04 12:20:00,33.74,33.75,33.68,33.68,28638.0,30.6506,30.6597,30.5961,30.5961,28638.0
2021-02-04 12:25:00,33.68,33.72,33.68,33.7,30117.0,30.5961,30.6324,30.5961,30.6142,30117.0
2021-02-04 12:30:00,33.7,33.75,33.69,33.75,35180.0,30.6142,30.6597,30.6052,30.6597,35180.0
2021-02-04 12:35:00,33.74,33.76,33.69,33.69,40731.0,30.6506,30.6687,30.6052,30.6052,40731.0
2021-02-04 12:40:00,33.7,33.7,33.66,33.67,32465.0,30.6142,30.6142,30.5779,30.587,32465.0
2021-02-04 12:45:00,33.68,33.71,33.65,33.7,58984.0,30.5961,30.6233,30.5688,30.6142,58984.0
2021-02-04 12:50:00,33.71,33.71,33.68,33.7,24074.0,30.6233,30.6233,30.5961,30.6142,24074.0
2021-02-04 12:55:00,33.7,33.71,33.67,33.67,27776.0,30.6142,30.6233,30.587,30.587,27776.0
2021-02-04 13:00:00,33.67,33.67,33.62,33.64,36001.0,30.587,30.587,30.5416,30.5597,36001.0
2021-02-04 13:05:00,33.64,33.66,33.59,33.62,54581.0,30.5597,30.5779,30.5143,30.5416,54581.0
2021-02-04 13:10:00,33.62,33.63,33.54,33.55,80858.0,30.5416,30.5506,30.4689,30.478,80858.0
2021-02-04 13:15:00,33.55,33.6,33.54,33.57,43115.0,30.478,30.5234,30.4689,30.4961,43115.0
2021-02-04 13:20:00,33.56,33.62,33.56,33.61,32717.0,30.4871,30.5416,30.4871,30.5325,32717.0
2021-02-04 13:25:00,33.62,33.64,33.58,33.64,40209.0,30.5416,30.5597,30.5052,30.5597,40209.0
2021-02-04 13:30:00,33.64,33.67,33.63,33.67,35713.0,30.5597,30.587,30.5506,30.587,35713.0
2021-02-04 13:35:00,33.67,33.7,33.66,33.69,55801.0,30.587,30.6142,30.5779,30.6052,55801.0
2021-02-04 13:40:00,33.69,33.72,33.65,33.66,52842.0,30.6052,30.6324,30.5688,30.5779,52842.0
2021-02-04 13:45:00,33.66,33.67,33.6,33.62,81478.0,30.5779,30.587,30.5234,30.5416,81478.0
2021-02-04 13:50:00,33.63,33.67,33.62,33.66,53183.0,30.5506,30.587,30.5416,30.5779,53183.0
2021-02-04 13:55:00,33.66,33.67,33.57,33.58,33488.0,30.5779,30.587,30.4961,30.5052,33488.0
2021-02-04 14:00:00,33.58,33.59,33.53,33.55,84426.0,30.5052,30.5143,30.4598,30.478,84426.0
2021-02-04 14:05:00,33.56,33.58,33.55,33.57,59655.0,30.4871,30.5052,30.478,30.4961,59655.0
2021-02-04 14:10:00,33.57,33.59,33.54,33.59,171254.0,30.4961,30.5143,30.4689,30.5143,171254.0
2021-02-04 14:15:00,33.58,33.6,33.56,33.59,80917.0,30.5052,30.5234,30.4871,30.5143,80917.0
2021-02-04 14:20:00,33.59,33.6,33.57,33.59,69506.0,30.5143,30.5234,30.4961,30.5143,69506.0
2021-02-04 14:25:00,33.6,33.67,33.58,33.67,94229.0,30.5234,30.587,30.5052,30.587,94229.0
2021-02-04 14:30:00,33.67,33.67,33.63,33.66,51315.0,30.587,30.587,30.5506,30.5779,51315.0
2021-02-04 14:35:00,33.66,33.66,33.6,33.61,42496.0,30.5779,30.5779,30.5234,30.5325,42496.0
2021-02-04 14:40:00,33.62,33.63,33.59,33.63,60467.0,30.5416,30.5506,30.5143,30.5506,60467.0
2021-02-04 14:45:00,33.63,33.63,33.59,33.6,92110.0,30.5506,30.5506,30.5143,30.5234,92110.0
2021-02-04 14:50:00,33.6,33.61,33.53,33.54,43918.0,30.5234,30.5325,30.4598,30.4689,43918.0
2021-02-04 14:55:00,33.54,33.56,33.52,33.55,61486.0,30.4689,30.4871,30.4507,30.478,61486.0
2021-02-04 15:00:00,33.56,33.58,33.53,33.58,68171.0,30.4871,30.5052,30.4598,30.5052,68171.0
2021-02-04 15:05:00,33.58,33.6,33.56,33.56,60213.0,30.5052,30.5234,30.4871,30.4871,60213.0
2021-02-04 15:10:00,33.57,33.57,33.52,33.52,76023.0,30.4961,30.4961,30.4507,30.4507,76023.0
2021-02-04 15:15:00,33.52,33.56,33.49,33.49,220017.0,30.4507,30.4871,30.4235,30.4235,220017.0
2021-02-04 15:20:00,33.49,33.54,33.47,33.51,98110.0,30.4235,30.4689,30.4053,30.4416,98110.0
2021-02-04 15:25:00,33.51,33.51,33.42,33.51,367112.0,30.4416,30.4416,30.3599,30.4416,367112.0
2021-02-04 15:30:00,33.51,33.53,33.48,33.52,142253.0,30.4416,30.4598,30.4144,30.4507,142253.0
2021-02-04 15:35:00,33.52,33.54,33.48,33.5,133608.0,30.4507,30.4689,30.4144,30.4326,133608.0
2021-02-04 15:40:00,33.5,33.5,33.45,33.47,146402.0,30.4326,30.4326,30.3871,30.4053,146402.0
2021-02-04 15:45:00,33.47,33.49,33.44,33.48,125077.0,30.4053,30.4235,30.378,30.4144,125077.0
2021-02-04 15:50:00,33.47,33.48,33.41,33.44,333269.0,30.4053,30.4144,30.3508,30.378,333269.0
2021-02-04 15:55:00,33.45,33.51,33.44,33.45,489809.0,30.3871,30.4416,30.378,30.3871,489809.0
2021-02-05 09:30:00,33.34,33.51,33.09,33.37,206257.0,30.2872,30.4416,30.0601,30.3145,206257.0
2021-02-05 09:35:00,33.39,33.6,33.38,33.6,130621.0,30.3326,30.5234,30.3235,30.5234,130621.0
2021-02-05 09:40:00,33.6,33.62,33.39,33.47,103658.0,30.5234,30.5416,30.3326,30.4053,103658.0
2021-02-05 09:45:00,33.47,33.53,33.37,33.53,127786.0,30.4053,30.4598,30.3145,30.4598,127786.0
2021-02-05 09:50:00,33.54,33.72,33.53,33.68,139577.0,30.4689,30.6324,30.4598,30.5961,139577.0
2021-02-05 09:55:00,33.68,33.76,33.59,33.66,143622.0,30.5961,30.6687,30.5143,30.5779,143622.0
2021-02-05 10:00:00,33.66,33.7,33.59,33.6,76115.0,30.5779,30.6142,30.5143,30.5234,76115.0
2021-02-05 10:05:00,33.59,33.64,33.49,33.52,83250.0,30.5143,30.5597,30.4235,30.4507,83250.0
2021-02-05 10:10:00,33.52,33.56,33.49,33.53,100466.0,30.4507,30.4871,30.4235,30.4598,100466.0
2021-02-05 10:15:00,33.53,33.54,33.47,33.52,80088.0,30.4598,30.4689,30.4053,30.4507,80088.0
2021-02-05 10:20:00,33.52,33.52,33.42,33.46,68536.0,30.4507,30.4507,30.3599,30.3962,68536.0
2021-02-05 10:25:00,33.46,33.52,33.45,33.52,67355.0,30.3962,30.4507,30.3871,30.4507,67355.0
2021-02-05 10:30:00,33.52,33.66,33.51,33.62,70299.0,30.4507,30.5779,30.4416,30.5416,70299.0
2021-02-05 10:35:00,33.61,33.68,33.57,33.62,59355.0,30.5325,30.5961,30.4961,30.5416,59355.0
2021-02-05 10:40:00,33.62,33.69,33.61,33.62,71300.0,30.5416,30.6052,30.5325,30.5416,71300.0
2021-02-05 10:45:00,33.62,33.63,33.57,33.58,59164.0,30.5416,30.5506,30.4961,30.5052,59164.0
2021-02-05 10:50:00,33.58,33.67,33.57,33.64,72236.0,30.5052,30.587,30.4961,30.5597,72236.0
2021-02-05 10:55:00,33.64,33.64,33.52,33.52,128303.0,30.5597,30.5597,30.4507,30.4507,128303.0
2021-02-05 11:00:00,33.51,33.52,33.45,33.5,134998.0,30.4416,30.4507,30.3871,30.4326,134998.0
2021-02-05 11:05:00,33.5,33.56,33.49,33.55,47812.0,30.4326,30.4871,30.4235,30.478,47812.0
2021-02-05 11:10:00,33.55,33.59,33.49,33.57,54087.0,30.478,30.5143,30.4235,30.4961,54087.0
2021-02-05 11:15:00,33.56,33.58,33.54,33.56,48389.0,30.4871,30.5052,30.4689,30.4871,48389.0
2021-02-05 11:20:00,33.55,33.58,33.54,33.56,51402.0,30.478,30.5052,30.4689,30.4871,51402.0
2021-02-05 11:25:00,33.57,33.57,33.52,33.55,31533.0,30.4961,30.4961,30.4507,30.478,31533.0
2021-02-05 11:30:00,33.55,33.63,33.55,33.61,34604.0,30.478,30.5506,30.478,30.5325,34604.0
2021-02-05 11:35:00,33.61,33.62,33.57,33.58,37542.0,30.5325,30.5416,30.4961,30.5052,37542.0
2021-02-05 11:40:00,33.57,33.59,33.53,33.55,43542.0,30.4961,30.5143,30.4598,30.478,43542.0
2021-02-05 11:45:00,33.55,33.57,33.52,33.55,27247.0,30.478,30.4961,30.4507,30.478,27247.0
2021-02-05 11:50:00,33.55,33.55,33.48,33.49,61599.0,30.478,30.478,30.4144,30.4235,61599.0
2021-02-05 11:55:00,33.48,33.5,33.47,33.49,27374.0,30.4144,30.4326,30.4053,30.4235,27374.0
2021-02-05 12:00:00,33.49,33.52,33.47,33.51,171969.0,30.4235,30.4507,30.4053,30.4416,171969.0
2021-02-05 12:05:00,33.52,33.55,33.49,33.54,53934.0,30.4507,30.478,30.4235,30.4689,53934.0
2021-02-05 12:10:00,33.55,33.57,33.54,33.55,36482.0,30.478,30.4961,30.4689,30.478,36482.0
2021-02-05 12:15:00,33.55,33.57,33.53,33.54,35264.0,30.478,30.4961,30.4598,30.4689,35264.0
2021-02-05 12:20:00,33.54,33.57,33.52,33.54,61890.0,30.4689,30.4961,30.4507,30.4689,61890.0
2021-02-05 12:25:00,33.53,33.54,33.51,33.54,33052.0,30.4598,30.4689,30.4416,30.4689,33052.0
2021-02-05 12:30:00,33.53,33.56,33.51,33.54,46406.0,30.4598,30.4871,30.4416,30.4689,46406.0
2021-02-05 12:35:00,33.54,33.56,33.54,33.55,14818.0,30.4689,30.4871,30.4689,30.478,14818.0
2021-02-05 12:40:00,33.56,33.56,33.53,33.54,21250.0,30.4871,30.4871,30.4598,30.4689,21250.0
2021-02-05 12:45:00,33.54,33.56,33.51,33.55,65120.0,30.4689,30.4871,30.4416,30.478,65120.0
2021-02-05 12:50:00,33.55,33.64,33.55,33.62,50081.0,30.478,30.5597,30.478,30.5416,50081.0
2021-02-05 12:55:00,33.62,33.64,33.6,33.63,45638.0,30.5416,30.5597,30.5234,30.5506,45638.0
2021-02-05 13:00:00,33.64,33.64,33.58,33.59,107626.0,30.5597,30.5597,30.5052,30.5143,107626.0
2021-02-05 13:05:00,33.59,33.59,33.55,33.57,40584.0,30.5143,30.5143,30.478,30.4961,40584.0
2021-02-05 13:10:00,33.57,33.57,33.54,33.55,27314.0,30.4961,30.4961,30.4689,30.478,27314.0
2021-02-05 13:15:00,33.55,33.55,33.53,33.54,17744.0,30.478,30.478,30.4598,30.4689,17744.0
2021-02-05 13:20:00,33.55,33.56,33.5,33.52,69217.0,30.478,30.4871,30.4326,30.4507,69217.0
2021-02-05 13:25:00,33.52,33.55,33.5,33.54,33350.0,30.4507,30.478,30.4326,30.4689,33350.0
2021-02-05 13:30:00,33.53,33.53,33.5,33.51,21118.0,30.4598,30.4598,30.4326,30.4416,21118.0
2021-02-05 13:35:00,33.52,33.52,33.36,33.36,112702.0,30.4507,30.4507,30.3054,30.3054,112702.0
2021-02-05 13:40:00,33.37,33.45,33.36,33.4,202050.0,30.3145,30.3871,30.3054,30.3417,202050.0
2021-02-05 13:45:00,33.4,33.41,33.33,33.34,366098.0,30.3417,30.3508,30.2781,30.2872,366098.0
2021-02-05 13:50:00,33.34,33.36,33.28,33.29,118461.0,30.2872,30.3054,30.2327,30.2418,118461.0
2021-02-05 13:55:00,33.28,33.34,33.28,33.34,58448.0,30.2327,30.2872,30.2327,30.2872,58448.0
2021-02-05 14:00:00,33.33,33.33,33.3,33.3,59135.0,30.2781,30.2781,30.2509,30.2509,59135.0
2021-02-05 14:05:00,33.3,33.34,33.3,33.34,50481.0,30.2509,30.2872,30.2509,30.2872,50481.0
2021-02-05 14:10:00,33.34,33.34,33.31,33.32,46495.0,30.2872,30.2872,30.2599,30.269,46495.0
2021-02-05 14:15:00,33.32,33.32,33.26,33.27,61875.0,30.269,30.269,30.2145,30.2236,61875.0
2021-02-05 14:20:00,33.27,33.29,33.22,33.22,109630.0,30.2236,30.2418,30.1782,30.1782,109630.0
2021-02-05 14:25:00,33.22,33.27,33.18,33.26,148821.0,30.1782,30.2236,30.1419,30.2145,148821.0
2021-02-05 14:30:00,33.26,33.27,33.22,33.25,109521.0,30.2145,30.2236,30.1782,30.2054,109521.0
2021-02-05 14:35:00,33.26,33.28,33.22,33.27,61126.0,30.2145,30.2327,30.1782,30.2236,61126.0
2021-02-05 14:40:00,33.27,33.28,33.23,33.25,43174.0,30.2236,30.2327,30.1873,30.2054,43174.0
2021-02-05 14:45:00,33.24,33.26,33.21,33.23,75164.0,30.1964,30.2145,30.1691,30.1873,75164.0
2021-02-05 14:50:00,33.23,33.25,33.22,33.23,54221.0,30.1873,30.2054,30.1782,30.1873,54221.0
2021-02-05 14:55:00,33.22,33.23,33.18,33.2,87396.0,30.1782,30.1873,30.1419,30.16,87396.0
2021-02-05 15:00:00,33.2,33.21,33.17,33.18,59651.0,30.16,30.1691,30.1328,30.1419,59651.0
2021-02-05 15:05:00,33.19,33.2,33.15,33.18,70559.0,30.1509,30.16,30.1146,30.1419,70559.0
2021-02-05 15:10:00,33.18,33.18,33.15,33.17,48749.0,30.1419,30.1419,30.1146,30.1328,48749.0
2021-02-05 15:15:00,33.16,33.2,33.13,33.18,90840.0,30.1237,30.16,30.0964,30.1419,90840.0
2021-02-05 15:20:00,33.18,33.19,33.16,33.16,76490.0,30.1419,30.1509,30.1237,30.1237,76490.0
2021-02-05 15:25:00,33.16,33.17,33.12,33.12,91084.0,30.1237,30.1328,30.0873,30.0873,91084.0
2021-02-05 15:30:00,33.13,33.16,33.12,33.14,101796.0,30.0964,30.1237,30.0873,30.1055,101796.0
2021-02-05 15:35:00,33.14,33.14,33.1,33.14,103505.0,30.1055,30.1055,30.0692,30.1055,103505.0
2021-02-05 15:40:00,33.14,33.27,33.13,33.26,119664.0,30.1055,30.2236,30.0964,30.2145,119664.0
2021-02-05 15:45:00,33.25,33.29,33.23,33.23,85439.0,30.2054,30.2418,30.1873,30.1873,85439.0
2021-02-05 15:50:00,33.23,33.24,33.15,33.15,250751.0,30.1873,30.1964,30.1146,30.1146,250751.0
2021-02-05 15:55:00,33.16,33.19,33.13,33.15,500870.0,30.1237,30.1509,30.0964,30.1146,500870.0
2021-02-08 09:30:00,33.22,33.55,33.21,33.5,157062.0,30.1782,30.478,30.1691,30.4326,157062.0
2021-02-08 09:35:00,33.45,33.48,33.19,33.2,118823.0,30.3871,30.4144,30.1509,30.16,118823.0
2021-02-08 09:40:00,33.2,33.32,33.17,33.25,110022.0,30.16,30.269,30.1328,30.2054,110022.0
2021-02-08 09:45:00,33.26,33.26,33.1,33.18,154224.0,30.2145,30.2145,30.0692,30.1419,154224.0
2021-02-08 09:50:00,33.17,33.3,33.14,33.24,71625.0,30.1328,30.2509,30.1055,30.1964,71625.0
2021-02-08 09:55:00,33.24,33.36,33.23,33.35,67098.0,30.1964,30.3054,30.1873,30.2963,67098.0
2021-02-08 10:00:00,33.36,33.55,33.35,33.48,133423.0,30.3054,30.478,30.2963,30.4144,133423.0
2021-02-08 10:05:00,33.48,33.53,33.39,33.4,160600.0,30.4144,30.4598,30.3326,30.3417,160600.0
2021-02-08 10:10:00,33.39,33.41,33.3,33.32,56533.0,30.3326,30.3508,30.2509,30.269,56533.0
2021-02-08 10:15:00,33.33,33.43,33.32,33.38,55197.0,30.2781,30.369,30.269,30.3235,55197.0
2021-02-08 10:20:00,33.38,33.47,33.37,33.4,75550.0,30.3235,30.4053,30.3145,30.3417,75550.0
2021-02-08 10:25:00,33.4,33.4,33.29,33.3,112981.0,30.3417,30.3417,30.2418,30.2509,112981.0
2021-02-08 10:30:00,33.3,33.3,33.24,33.27,78133.0,30.2509,30.2509,30.1964,30.2236,78133.0
2021-02-08 10:35:00,33.27,33.38,33.26,33.33,101820.0,30.2236,30.3235,30.2145,30.2781,101820.0
2021-02-08 10:40:00,33.33,33.46,33.33,33.44,59017.0,30.2781,30.3962,30.2781,30.378,59017.0
2021-02-08 10:45:00,33.44,33.49,33.42,33.45,148034.0,30.378,30.4235,30.3599,30.3871,148034.0
2021-02-08 10:50:00,33.44,33.46,33.35,33.41,85743.0,30.378,30.3962,30.2963,30.3508,85743.0
2021-02-08 10:55:00,33.41,33.42,33.3,33.3,75491.0,30.3508,30.3599,30.2509,30.2509,75491.0
2021-02-08 11:00:00,33.3,33.35,33.29,33.32,59615.0,30.2509,30.2963,30.2418,30.269,59615.0
2021-02-08 11:05:00,33.31,33.37,33.29,33.32,72194.0,30.2599,30.3145,30.2418,30.269,72194.0
2021-02-08 11:10:00,33.33,33.41,33.33,33.41,41034.0,30.2781,30.3508,30.2781,30.3508,41034.0
2021-02-08 11:15:00,33.4,33.46,33.35,33.45,91175.0,30.3417,30.3962,30.2963,30.3871,91175.0
2021-02-08 11:20:00,33.45,33.54,33.45,33.52,67803.0,30.3871,30.4689,30.3871,30.4507,67803.0
2021-02-08 11:25:00,33.52,33.57,33.5,33.57,106405.0,30.4507,30.4961,30.4326,30.4961,106405.0
2021-02-08 11:30:00,33.57,33.63,33.55,33.55,105531.0,30.4961,30.5506,30.478,30.478,105531.0
2021-02-08 11:35:00,33.55,33.58,33.52,33.56,49891.0,30.478,30.5052,30.4507,30.4871,49891.0
2021-02-08 11:40:00,33.57,33.58,33.55,33.56,42473.0,30.4961,30.5052,30.478,30.4871,42473.0
2021-02-08 11:45:00,33.55,33.57,33.5,33.54,66484.0,30.478,30.4961,30.4326,30.4689,66484.0
2021-02-08 11:50:00,33.54,33.6,33.53,33.59,33617.0,30.4689,30.5234,30.4598,30.5143,33617.0
2021-02-08 11:55:00,33.59,33.63,33.57,33.57,84793.0,30.5143,30.5506,30.4961,30.4961,84793.0
2021-02-08 12:00:00,33.57,33.57,33.36,33.38,415434.0,30.4961,30.4961,30.3054,30.3235,415434.0
2021-02-08 12:05:00,33.38,33.43,33.38,33.41,60346.0,30.3235,30.369,30.3235,30.3508,60346.0
2021-02-08 12:10:00,33.41,33.44,33.36,33.39,62112.0,30.3508,30.378,30.3054,30.3326,62112.0
2021-02-08 12:15:00,33.38,33.39,33.33,33.36,84051.0,30.3235,30.3326,30.2781,30.3054,84051.0
2021-02-08 12:20:00,33.35,33.35,33.23,33.23,125299.0,30.2963,30.2963,30.1873,30.1873,125299.0
2021-02-08 12:25:00,33.23,33.26,33.16,33.16,168080.0,30.1873,30.2145,30.1237,30.1237,168080.0
2021-02-08 12:30:00,33.16,33.3,33.16,33.23,213728.0,30.1237,30.2509,30.1237,30.1873,213728.0
2021-02-08 12:35:00,33.24,33.3,33.23,33.3,49928.0,30.1964,30.2509,30.1873,30.2509,49928.0
2021-02-08 12:40:00,33.3,33.34,33.27,33.33,63491.0,30.2509,30.2872,30.2236,30.2781,63491.0
2021-02-08 12:45:00,33.33,33.33,33.23,33.28,286744.0,30.2781,30.2781,30.1873,30.2327,286744.0
2021-02-08 12:50:00,33.27,33.37,33.27,33.37,23277.0,30.2236,30.3145,30.2236,30.3145,23277.0
2021-02-08 12:55:00,33.37,33.39,33.34,33.36,36146.0,30.3145,30.3326,30.2872,30.3054,36146.0
2021-02-08 13:00:00,33.36,33.38,33.35,33.35,30391.0,30.3054,30.3235,30.2963,30.2963,30391.0
2021-02-08 13:05:00,33.36,33.36,33.31,33.32,44851.0,30.3054,30.3054,30.2599,30.269,44851.0
2021-02-08 13:10:00,33.33,33.33,33.28,33.3,43888.0,30.2781,30.2781,30.2327,30.2509,43888.0
2021-02-08 13:15:00,33.3,33.32,33.29,33.31,24654.0,30.2509,30.269,30.2418,30.2599,24654.0
2021-02-08 13:20:00,33.31,33.33,33.3,33.3,39205.0,30.2599,30.2781,30.2509,30.2509,39205.0
2021-02-08 13:25:00,33.33,33.36,33.32,33.34,33300.0,30.2781,30.3054,30.269,30.2872,33300.0
2021-02-08 13:30:00,33.35,33.36,33.33,33.36,40737.0,30.2963,30.3054,30.2781,30.3054,40737.0
2021-02-08 13:35:00,33.36,33.4,33.35,33.37,46609.0,30.3054,30.3417,30.2963,30.3145,46609.0
2021-02-08 13:40:00,33.37,33.39,33.36,33.39,27949.0,30.3145,30.3326,30.3054,30.3326,27949.0
2021-02-08 13:45:00,33.38,33.45,33.37,33.42,90705.0,30.3235,30.3871,30.3145,30.3599,90705.0
2021-02-08 13:50:00,33.42,33.48,33.41,33.42,93149.0,30.3599,30.4144,30.3508,30.3599,93149.0
2021-02-08 13:55:00,33.42,33.45,33.41,33.44,34091.0,30.3599,30.3871,30.3508,30.378,34091.0
2021-02-08 14:00:00,33.44,33.48,33.43,33.48,36546.0,30.378,30.4144,30.369,30.4144,36546.0
2021-02-08 14:05:00,33.48,33.5,33.46,33.48,37162.0,30.4144,30.4326,30.3962,30.4144,37162.0
2021-02-08 14:10:00,33.48,33.53,33.48,33.53,51411.0,30.4144,30.4598,30.4144,30.4598,51411.0
2021-02-08 14:15:00,33.52,33.54,33.45,33.45,57067.0,30.4507,30.4689,30.3871,30.3871,57067.0
2021-02-08 14:20:00,33.45,33.48,33.43,33.45,34357.0,30.3871,30.4144,30.369,30.3871,34357.0
2021-02-08 14:25:00,33.45,33.5,33.44,33.47,22017.0,30.3871,30.4326,30.378,30.4053,22017.0
2021-02-08 14:30:00,33.48,33.49,33.46,33.47,30082.0,30.4144,30.4235,30.3962,30.4053,30082.0
2021-02-08 14:35:00,33.47,33.5,33.46,33.5,25850.0,30.4053,30.4326,30.3962,30.4326,25850.0
2021-02-08 14:40:00,33.5,33.52,33.49,33.51,57767.0,30.4326,30.4507,30.4235,30.4416,57767.0
2021-02-08 14:45:00,33.51,33.52,33.48,33.51,32754.0,30.4416,30.4507,30.4144,30.4416,32754.0
2021-02-08 14:50:00,33.51,33.56,33.43,33.43,106445.0,30.4416,30.4871,30.369,30.369,106445.0
2021-02-08 14:55:00,33.43,33.49,33.43,33.47,25126.0,30.369,30.4235,30.369,30.4053,25126.0
2021-02-08 15:00:00,33.47,33.5,33.45,33.46,26568.0,30.4053,30.4326,30.3871,30.3962,26568.0
2021-02-08 15:05:00,33.46,33.46,33.26,33.27,346220.0,30.3962,30.3962,30.2145,30.2236,346220.0
2021-02-08 15:10:00,33.27,33.34,33.26,33.34,50186.0,30.2236,30.2872,30.2145,30.2872,50186.0
2021-02-08 15:15:00,33.34,33.34,33.31,33.33,56352.0,30.2872,30.2872,30.2599,30.2781,56352.0
2021-02-08 15:20:00,33.34,33.36,33.33,33.35,103534.0,30.2872,30.3054,30.2781,30.2963,103534.0
2021-02-08 15:25:00,33.35,33.36,33.32,33.34,75456.0,30.2963,30.3054,30.269,30.2872,75456.0
2021-02-08 15:30:00,33.34,33.38,33.33,33.38,86800.0,30.2872,30.3235,30.2781,30.3235,86800.0
2021-02-08 15:35:00,33.38,33.39,33.36,33.39,84767.0,30.3235,30.3326,30.3054,30.3326,84767.0
2021-02-08 15:40:00,33.39,33.39,33.3,33.31,220041.0,30.3326,30.3326,30.2509,30.2599,220041.0
2021-02-08 15:45:00,33.32,33.38,33.3,33.3,173908.0,30.269,30.3235,30.2509,30.2509,173908.0
2021-02-08 15:50:00,33.3,33.33,33.27,33.28,286210.0,30.2509,30.2781,30.2236,30.2327,286210.0
2021-02-08 15:55:00,33.28,33.32,33.25,33.28,688578.0,30.2327,30.269,30.2054,30.2327,688578.0
2021-02-09 09:30:00,33.33,33.54,33.32,33.45,179205.0,30.2781,30.4689,30.269,30.3871,179205.0
2021-02-09 09:35:00,33.43,33.48,33.37,33.41,77072.0,30.369,30.4144,30.3145,30.3508,77072.0
2021-02-09 09:40:00,33.41,33.44,33.3,33.38,106346.0,30.3508,30.378,30.2509,30.3235,106346.0
2021-02-09 09:45:00,33.39,33.53,33.38,33.45,106062.0,30.3326,30.4598,30.3235,30.3871,106062.0
2021-02-09 09:50:00,33.45,33.63,33.41,33.55,109710.0,30.3871,30.5506,30.3508,30.478,109710.0
2021-02-09 09:55:00,33.55,33.61,33.48,33.6,58102.0,30.478,30.5325,30.4144,30.5234,58102.0
2021-02-09 10:00:00,33.61,33.62,33.42,33.48,130493.0,30.5325,30.5416,30.3599,30.4144,130493.0
2021-02-09 10:05:00,33.47,33.51,33.39,33.48,73593.0,30.4053,30.4416,30.3326,30.4144,73593.0
2021-02-09 10:10:00,33.48,33.49,33.35,33.37,86487.0,30.4144,30.4235,30.2963,30.3145,86487.0
2021-02-09 10:15:00,33.36,33.46,33.31,33.4,115331.0,30.3054,30.3962,30.2599,30.3417,115331.0
2021-02-09 10:20:00,33.4,33.43,33.37,33.39,113341.0,30.3417,30.369,30.3145,30.3326,113341.0
2021-02-09 10:25:00,33.4,33.43,33.35,33.42,61001.0,30.3417,30.369,30.2963,30.3599,61001.0
2021-02-09 10:30:00,33.42,33.43,33.37,33.4,41438.0,30.3599,30.369,30.3145,30.3417,41438.0
2021-02-09 10:35:00,33.4,33.42,33.38,33.41,38058.0,30.3417,30.3599,30.3235,30.3508,38058.0
2021-02-09 10:40:00,33.41,33.47,33.39,33.46,242721.0,30.3508,30.4053,30.3326,30.3962,242721.0
2021-02-09 10:45:00,33.46,33.57,33.46,33.55,293693.0,30.3962,30.4961,30.3962,30.478,293693.0
2021-02-09 10:50:00,33.56,33.58,33.52,33.58,145345.0,30.4871,30.5052,30.4507,30.5052,145345.0
2021-02-09 10:55:00,33.58,33.64,33.39,33.4,721355.0,30.5052,30.5597,30.3326,30.3417,721355.0
2021-02-09 11:00:00,33.4,33.41,33.34,33.39,315513.0,30.3417,30.3508,30.2872,30.3326,315513.0
2021-02-09 11:05:00,33.4,33.41,33.36,33.4,177772.0,30.3417,30.3508,30.3054,30.3417,177772.0
2021-02-09 11:10:00,33.4,33.45,33.36,33.4,216669.0,30.3417,30.3871,30.3054,30.3417,216669.0
2021-02-09 11:15:00,33.4,33.5,33.39,33.49,203589.0,30.3417,30.4326,30.3326,30.4235,203589.0
2021-02-09 11:20:00,33.48,33.51,33.46,33.47,34866.0,30.4144,30.4416,30.3962,30.4053,34866.0
2021-02-09 11:25:00,33.47,33.51,33.45,33.51,38996.0,30.4053,30.4416,30.3871,30.4416,38996.0
2021-02-09 11:30:00,33.51,33.54,33.47,33.51,52165.0,30.4416,30.4689,30.4053,30.4416,52165.0
2021-02-09 11:35:00,33.51,33.52,33.42,33.46,65317.0,30.4416,30.4507,30.3599,30.3962,65317.0
2021-02-09 11:40:00,33.45,33.47,33.44,33.47,38900.0,30.3871,30.4053,30.378,30.4053,38900.0
2021-02-09 11:45:00,33.47,33.47,33.44,33.45,39643.0,30.4053,30.4053,30.378,30.3871,39643.0
2021-02-09 11:50:00,33.44,33.48,33.43,33.47,54438.0,30.378,30.4144,30.369,30.4053,54438.0
2021-02-09 11:55:00,33.46,33.53,33.46,33.48,63042.0,30.3962,30.4598,30.3962,30.4144,63042.0
2021-02-09 12:00:00,33.49,33.49,33.45,33.46,68190.0,30.4235,30.4235,30.3871,30.3962,68190.0
2021-02-09 12:05:00,33.46,33.49,33.45,33.47,58627.0,30.3962,30.4235,30.3871,30.4053,58627.0
2021-02-09 12:10:00,33.47,33.48,33.41,33.41,65055.0,30.4053,30.4144,30.3508,30.3508,65055.0
2021-02-09 12:15:00,33.41,33.46,33.41,33.45,62596.0,30.3508,30.3962,30.3508,30.3871,62596.0
2021-02-09 12:20:00,33.46,33.47,33.42,33.47,48924.0,30.3962,30.4053,30.3599,30.4053,48924.0
2021-02-09 12:25:00,33.46,33.47,33.42,33.44,58455.0,30.3962,30.4053,30.3599,30.378,58455.0
2021-02-09 12:30:00,33.45,33.48,33.43,33.45,44999.0,30.3871,30.4144,30.369,30.3871,44999.0
2021-02-09 12:35:00,33.45,33.5,33.44,33.5,51535.0,30.3871,30.4326,30.378,30.4326,51535.0
2021-02-09 12:40:00,33.5,33.5,33.46,33.47,41677.0,30.4326,30.4326,30.3962,30.4053,41677.0
2021-02-09 12:45:00,33.47,33.54,33.46,33.5,88703.0,30.4053,30.4689,30.3962,30.4326,88703.0
2021-02-09 12:50:00,33.51,33.65,33.5,33.65,64117.0,30.4416,30.5688,30.4326,30.5688,64117.0
2021-02-09 12:55:00,33.65,33.65,33.61,33.63,42590.0,30.5688,30.5688,30.5325,30.5506,42590.0
2021-02-09 13:00:00,33.63,33.64,33.61,33.62,44728.0,30.5506,30.5597,30.5325,30.5416,44728.0
2021-02-09 13:05:00,33.63,33.67,33.62,33.66,46727.0,30.5506,30.587,30.5416,30.5779,46727.0
2021-02-09 13:10:00,33.66,33.67,33.62,33.63,47952.0,30.5779,30.587,30.5416,30.5506,47952.0
2021-02-09 13:15:00,33.62,33.63,33.57,33.61,56897.0,30.5416,30.5506,30.4961,30.5325,56897.0
2021-02-09 13:20:00,33.61,33.65,33.6,33.63,52489.0,30.5325,30.5688,30.5234,30.5506,52489.0
2021-02-09 13:25:00,33.63,33.64,33.52,33.55,124442.0,30.5506,30.5597,30.4507,30.478,124442.0
2021-02-09 13:30:00,33.55,33.55,33.53,33.54,53649.0,30.478,30.478,30.4598,30.4689,53649.0
2021-02-09 13:35:00,33.55,33.66,33.54,33.63,83670.0,30.478,30.5779,30.4689,30.5506,83670.0
2021-02-09 13:40:00,33.63,33.64,33.6,33.64,33840.0,30.5506,30.5597,30.5234,30.5597,33840.0
2021-02-09 13:45:00,33.64,33.65,33.61,33.64,28741.0,30.5597,30.5688,30.5325,30.5597,28741.0
2021-02-09 13:50:00,33.63,33.68,33.63,33.65,41671.0,30.5506,30.5961,30.5506,30.5688,41671.0
2021-02-09 13:55:00,33.65,33.67,33.64,33.65,33202.0,30.5688,30.587,30.5597,30.5688,33202.0
2021-02-09 14:00:00,33.65,33.65,33.6,33.6,49353.0,30.5688,30.5688,30.5234,30.5234,49353.0
2021-02-09 14:05:00,33.61,33.64,33.6,33.63,54245.0,30.5325,30.5597,30.5234,30.5506,54245.0
2021-02-09 14:10:00,33.64,33.64,33.54,33.54,135633.0,30.5597,30.5597,30.4689,30.4689,135633.0
2021-02-09 14:15:00,33.54,33.56,33.52,33.55,63401.0,30.4689,30.4871,30.4507,30.478,63401.0
2021-02-09 14:20:00,33.55,33.59,33.52,33.57,81056.0,30.478,30.5143,30.4507,30.4961,81056.0
2021-02-09 14:25:00,33.57,33.58,33.56,33.57,143327.0,30.4961,30.5052,30.4871,30.4961,143327.0
2021-02-09 14:30:00,33.58,33.59,33.54,33.54,64723.0,30.5052,30.5143,30.4689,30.4689,64723.0
2021-02-09 14:35:00,33.55,33.55,33.5,33.52,228811.0,30.478,30.478,30.4326,30.4507,228811.0
2021-02-09 14:40:00,33.53,33.59,33.52,33.54,46157.0,30.4598,30.5143,30.4507,30.4689,46157.0
2021-02-09 14:45:00,33.54,33.56,33.51,33.52,163644.0,30.4689,30.4871,30.4416,30.4507,163644.0
2021-02-09 14:50:00,33.53,33.56,33.52,33.53,56043.0,30.4598,30.4871,30.4507,30.4598,56043.0
2021-02-09 14:55:00,33.54,33.59,33.51,33.59,155887.0,30.4689,30.5143,30.4416,30.5143,155887.0
2021-02-09 15:00:00,33.59,33.61,33.56,33.57,219684.0,30.5143,30.5325,30.4871,30.4961,219684.0
2021-02-09 15:05:00,33.57,33.63,33.55,33.63,225546.0,30.4961,30.5506,30.478,30.5506,225546.0
2021-02-09 15:10:00,33.63,33.65,33.58,33.59,78473.0,30.5506,30.5688,30.5052,30.5143,78473.0
2021-02-09 15:15:00,33.59,33.65,33.59,33.65,51130.0,30.5143,30.5688,30.5143,30.5688,51130.0
2021-02-09 15:20:00,33.65,33.67,33.62,33.66,139780.0,30.5688,30.587,30.5416,30.5779,139780.0
2021-02-09 15:25:00,33.66,33.7,33.65,33.69,76656.0,30.5779,30.6142,30.5688,30.6052,76656.0
2021-02-09 15:30:00,33.69,33.7,33.64,33.68,90115.0,30.6052,30.6142,30.5597,30.5961,90115.0
2021-02-09 15:35:00,33.68,33.74,33.66,33.72,68211.0,30.5961,30.6506,30.5779,30.6324,68211.0
2021-02-09 15:40:00,33.72,33.74,33.72,33.72,53718.0,30.6324,30.6506,30.6324,30.6324,53718.0
2021-02-09 15:45:00,33.73,33.74,33.72,33.73,92046.0,30.6415,30.6506,30.6324,30.6415,92046.0
2021-02-09 15:50:00,33.73,33.8,33.58,33.64,537496.0,30.6415,30.7051,30.5052,30.5597,537496.0
2021-02-09 15:55:00,33.64,33.67,33.53,33.58,722721.0,30.5597,30.587,30.4598,30.5052,722721.0
2021-02-10 09:30:00,33.79,33.82,33.5,33.67,130377.0,30.696,30.7233,30.4326,30.587,130377.0
2021-02-10 09:35:00,33.69,33.76,33.58,33.76,68588.0,30.6052,30.6687,30.5052,30.6687,68588.0
2021-02-10 09:40:00,33.75,33.86,33.73,33.82,61506.0,30.6597,30.7596,30.6415,30.7233,61506.0
2021-02-10 09:45:00,33.83,33.84,33.74,33.83,59272.0,30.7323,30.7414,30.6506,30.7323,59272.0
2021-02-10 09:50:00,33.82,33.96,33.82,33.9,127606.0,30.7233,30.8504,30.7233,30.7959,127606.0
2021-02-10 09:55:00,33.9,33.98,33.88,33.95,72581.0,30.7959,30.8686,30.7778,30.8413,72581.0
2021-02-10 10:00:00,33.95,33.98,33.89,33.95,182834.0,30.8413,30.8686,30.7868,30.8413,182834.0
2021-02-10 10:05:00,33.95,33.96,33.91,33.95,50600.0,30.8413,30.8504,30.805,30.8413,50600.0
2021-02-10 10:10:00,33.95,33.96,33.86,33.87,64893.0,30.8413,30.8504,30.7596,30.7687,64893.0
2021-02-10 10:15:00,33.86,33.88,33.8,33.81,54229.0,30.7596,30.7778,30.7051,30.7142,54229.0
2021-02-10 10:20:00,33.8,33.83,33.61,33.63,116220.0,30.7051,30.7323,30.5325,30.5506,116220.0
2021-02-10 10:25:00,33.64,33.76,33.64,33.72,54221.0,30.5597,30.6687,30.5597,30.6324,54221.0
2021-02-10 10:30:00,33.72,33.74,33.6,33.66,96578.0,30.6324,30.6506,30.5234,30.5779,96578.0
2021-02-10 10:35:00,33.66,33.73,33.64,33.68,51574.0,30.5779,30.6415,30.5597,30.5961,51574.0
2021-02-10 10:40:00,33.68,33.7,33.58,33.61,54096.0,30.5961,30.6142,30.5052,30.5325,54096.0
2021-02-10 10:45:00,33.62,33.64,33.58,33.59,64005.0,30.5416,30.5597,30.5052,30.5143,64005.0
2021-02-10 10:50:00,33.59,33.66,33.55,33.63,54457.0,30.5143,30.5779,30.478,30.5506,54457.0
2021-02-10 10:55:00,33.62,33.66,33.59,33.66,57365.0,30.5416,30.5779,30.5143,30.5779,57365.0
2021-02-10 11:00:00,33.65,33.69,33.62,33.69,50113.0,30.5688,30.6052,30.5416,30.6052,50113.0
2021-02-10 11:05:00,33.69,33.76,33.65,33.75,69851.0,30.6052,30.6687,30.5688,30.6597,69851.0
2021-02-10 11:10:00,33.75,33.76,33.69,33.71,43036.0,30.6597,30.6687,30.6052,30.6233,43036.0
2021-02-10 11:15:00,33.71,33.74,33.69,33.72,47657.0,30.6233,30.6506,30.6052,30.6324,47657.0
2021-02-10 11:20:00,33.72,33.73,33.68,33.68,39420.0,30.6324,30.6415,30.5961,30.5961,39420.0
2021-02-10 11:25:00,33.69,33.71,33.61,33.63,78463.0,30.6052,30.6233,30.5325,30.5506,78463.0
2021-02-10 11:30:00,33.63,33.66,33.59,33.65,69699.0,30.5506,30.5779,30.5143,30.5688,69699.0
2021-02-10 11:35:00,33.66,33.71,33.64,33.65,70632.0,30.5779,30.6233,30.5597,30.5688,70632.0
2021-02-10 11:40:00,33.65,33.73,33.64,33.7,44591.0,30.5688,30.6415,30.5597,30.6142,44591.0
2021-02-10 11:45:00,33.71,33.73,33.69,33.72,44981.0,30.6233,30.6415,30.6052,30.6324,44981.0
2021-02-10 11:50:00,33.72,33.74,33.69,33.7,61451.0,30.6324,30.6506,30.6052,30.6142,61451.0
2021-02-10 11:55:00,33.7,33.76,33.7,33.73,48670.0,30.6142,30.6687,30.6142,30.6415,48670.0
2021-02-10 12:00:00,33.73,33.73,33.61,33.62,110770.0,30.6415,30.6415,30.5325,30.5416,110770.0
2021-02-10 12:05:00,33.62,33.64,33.59,33.63,61873.0,30.5416,30.5597,30.5143,30.5506,61873.0
2021-02-10 12:10:00,33.63,33.71,33.62,33.7,59416.0,30.5506,30.6233,30.5416,30.6142,59416.0
2021-02-10 12:15:00,33.7,33.75,33.69,33.73,74265.0,30.6142,30.6597,30.6052,30.6415,74265.0
2021-02-10 12:20:00,33.73,33.74,33.72,33.73,42631.0,30.6415,30.6506,30.6324,30.6415,42631.0
2021-02-10 12:25:00,33.73,33.77,33.71,33.76,40358.0,30.6415,30.6778,30.6233,30.6687,40358.0
2021-02-10 12:30:00,33.76,33.76,33.72,33.73,28457.0,30.6687,30.6687,30.6324,30.6415,28457.0
2021-02-10 12:35:00,33.73,33.76,33.72,33.76,39034.0,30.6415,30.6687,30.6324,30.6687,39034.0
2021-02-10 12:40:00,33.75,33.76,33.7,33.7,37875.0,30.6597,30.6687,30.6142,30.6142,37875.0
2021-02-10 12:45:00,33.7,33.74,33.69,33.7,57172.0,30.6142,30.6506,30.6052,30.6142,57172.0
2021-02-10 12:50:00,33.7,33.75,33.69,33.69,69538.0,30.6142,30.6597,30.6052,30.6052,69538.0
2021-02-10 12:55:00,33.7,33.73,33.69,33.73,26071.0,30.6142,30.6415,30.6052,30.6415,26071.0
2021-02-10 13:00:00,33.72,33.72,33.67,33.68,21390.0,30.6324,30.6324,30.587,30.5961,21390.0
2021-02-10 13:05:00,33.68,33.69,33.62,33.62,45830.0,30.5961,30.6052,30.5416,30.5416,45830.0
2021-02-10 13:10:00,33.63,33.63,33.57,33.58,77410.0,30.5506,30.5506,30.4961,30.5052,77410.0
2021-02-10 13:15:00,33.59,33.64,33.57,33.61,192732.0,30.5143,30.5597,30.4961,30.5325,192732.0
2021-02-10 13:20:00,33.61,33.61,33.57,33.61,42857.0,30.5325,30.5325,30.4961,30.5325,42857.0
2021-02-10 13:25:00,33.61,33.64,33.59,33.59,59291.0,30.5325,30.5597,30.5143,30.5143,59291.0
2021-02-10 13:30:00,33.6,33.61,33.58,33.61,53354.0,30.5234,30.5325,30.5052,30.5325,53354.0
2021-02-10 13:35:00,33.6,33.62,33.52,33.52,63918.0,30.5234,30.5416,30.4507,30.4507,63918.0
2021-02-10 13:40:00,33.52,33.55,33.51,33.54,74907.0,30.4507,30.478,30.4416,30.4689,74907.0
2021-02-10 13:45:00,33.54,33.54,33.47,33.48,95852.0,30.4689,30.4689,30.4053,30.4144,95852.0
2021-02-10 13:50:00,33.48,33.54,33.47,33.51,103528.0,30.4144,30.4689,30.4053,30.4416,103528.0
2021-02-10 13:55:00,33.52,33.54,33.5,33.54,37173.0,30.4507,30.4689,30.4326,30.4689,37173.0
2021-02-10 14:00:00,33.54,33.55,33.48,33.5,104256.0,30.4689,30.478,30.4144,30.4326,104256.0
2021-02-10 14:05:00,33.5,33.5,33.41,33.43,124395.0,30.4326,30.4326,30.3508,30.369,124395.0
2021-02-10 14:10:00,33.43,33.45,33.42,33.44,37050.0,30.369,30.3871,30.3599,30.378,37050.0
2021-02-10 14:15:00,33.44,33.48,33.43,33.47,37801.0,30.378,30.4144,30.369,30.4053,37801.0
2021-02-10 14:20:00,33.47,33.47,33.44,33.45,47691.0,30.4053,30.4053,30.378,30.3871,47691.0
2021-02-10 14:25:00,33.46,33.48,33.42,33.43,64229.0,30.3962,30.4144,30.3599,30.369,64229.0
2021-02-10 14:30:00,33.44,33.46,33.43,33.44,41469.0,30.378,30.3962,30.369,30.378,41469.0
2021-02-10 14:35:00,33.44,33.46,33.42,33.45,39850.0,30.378,30.3962,30.3599,30.3871,39850.0
2021-02-10 14:40:00,33.45,33.46,33.42,33.43,35540.0,30.3871,30.3962,30.3599,30.369,35540.0
2021-02-10 14:45:00,33.44,33.47,33.42,33.47,55792.0,30.378,30.4053,30.3599,30.4053,55792.0
2021-02-10 14:50:00,33.46,33.47,33.42,33.43,81347.0,30.3962,30.4053,30.3599,30.369,81347.0
2021-02-10 14:55:00,33.44,33.46,33.43,33.44,97788.0,30.378,30.3962,30.369,30.378,97788.0
2021-02-10 15:00:00,33.45,33.46,33.43,33.45,68509.0,30.3871,30.3962,30.369,30.3871,68509.0
2021-02-10 15:05:00,33.45,33.51,33.43,33.48,150955.0,30.3871,30.4416,30.369,30.4144,150955.0
2021-02-10 15:10:00,33.49,33.51,33.45,33.45,59633.0,30.4235,30.4416,30.3871,30.3871,59633.0
2021-02-10 15:15:00,33.46,33.47,33.45,33.45,59176.0,30.3962,30.4053,30.3871,30.3871,59176.0
2021-02-10 15:20:00,33.45,33.51,33.45,33.5,56599.0,30.3871,30.4416,30.3871,30.4326,56599.0
2021-02-10 15:25:00,33.5,33.57,33.5,33.57,67501.0,30.4326,30.4961,30.4326,30.4961,67501.0
2021-02-10 15:30:00,33.57,33.64,33.57,33.64,102002.0,30.4961,30.5597,30.4961,30.5597,102002.0
2021-02-10 15:35:00,33.63,33.64,33.56,33.58,126720.0,30.5506,30.5597,30.4871,30.5052,126720.0
2021-02-10 15:40:00,33.58,33.6,33.56,33.57,90976.0,30.5052,30.5234,30.4871,30.4961,90976.0
2021-02-10 15:45:00,33.57,33.66,33.57,33.66,85657.0,30.4961,30.5779,30.4961,30.5779,85657.0
2021-02-10 15:50:00,33.66,33.67,33.59,33.63,180068.0,30.5779,30.587,30.5143,30.5506,180068.0
2021-02-10 15:55:00,33.62,33.65,33.59,33.62,361090.0,30.5416,30.5688,30.5143,30.5416,361090.0
2021-02-11 09:30:00,33.49,33.54,33.35,33.43,132499.0,30.5874,30.6331,30.4596,30.5326,132499.0
2021-02-11 09:35:00,33.48,33.63,33.47,33.59,68988.0,30.5783,30.7153,30.5692,30.6788,68988.0
2021-02-11 09:40:00,33.6,33.62,33.4,33.48,52721.0,30.6879,30.7062,30.5052,30.5783,52721.0
2021-02-11 09:45:00,33.48,33.57,33.45,33.55,50675.0,30.5783,30.6605,30.5509,30.6422,50675.0
2021-02-11 09:50:00,33.55,33.56,33.47,33.48,47429.0,30.6422,30.6514,30.5692,30.5783,47429.0
2021-02-11 09:55:00,33.48,33.59,33.46,33.59,41094.0,30.5783,30.6788,30.56,30.6788,41094.0
2021-02-11 10:00:00,33.59,33.63,33.54,33.55,62566.0,30.6788,30.7153,30.6331,30.6422,62566.0
2021-02-11 10:05:00,33.55,33.55,33.38,33.41,46790.0,30.6422,30.6422,30.487,30.5144,46790.0
2021-02-11 10:10:00,33.41,33.44,33.4,33.41,60141.0,30.5144,30.5418,30.5052,30.5144,60141.0
2021-02-11 10:15:00,33.42,33.52,33.4,33.5,55943.0,30.5235,30.6148,30.5052,30.5966,55943.0
2021-02-11 10:20:00,33.5,33.5,33.46,33.47,27513.0,30.5966,30.5966,30.56,30.5692,27513.0
2021-02-11 10:25:00,33.48,33.58,33.47,33.58,38673.0,30.5783,30.6696,30.5692,30.6696,38673.0
2021-02-11 10:30:00,33.58,33.58,33.52,33.55,36400.0,30.6696,30.6696,30.6148,30.6422,36400.0
2021-02-11 10:35:00,33.55,33.56,33.51,33.54,30352.0,30.6422,30.6514,30.6057,30.6331,30352.0
2021-02-11 10:40:00,33.54,33.6,33.52,33.58,50291.0,30.6331,30.6879,30.6148,30.6696,50291.0
2021-02-11 10:45:00,33.58,33.6,33.56,33.58,34364.0,30.6696,30.6879,30.6514,30.6696,34364.0
2021-02-11 10:50:00,33.58,33.58,33.53,33.55,43749.0,30.6696,30.6696,30.624,30.6422,43749.0
2021-02-11 10:55:00,33.55,33.58,33.53,33.55,55205.0,30.6422,30.6696,30.624,30.6422,55205.0
2021-02-11 11:00:00,33.54,33.55,33.5,33.55,22585.0,30.6331,30.6422,30.5966,30.6422,22585.0
2021-02-11 11:05:00,33.54,33.6,33.53,33.59,31623.0,30.6331,30.6879,30.624,30.6788,31623.0
2021-02-11 11:10:00,33.59,33.59,33.5,33.55,48801.0,30.6788,30.6788,30.5966,30.6422,48801.0
2021-02-11 11:15:00,33.55,33.57,33.51,33.54,63205.0,30.6422,30.6605,30.6057,30.6331,63205.0
2021-02-11 11:20:00,33.54,33.57,33.53,33.55,34538.0,30.6331,30.6605,30.624,30.6422,34538.0
2021-02-11 11:25:00,33.55,33.59,33.55,33.57,41120.0,30.6422,30.6788,30.6422,30.6605,41120.0
2021-02-11 11:30:00,33.57,33.59,33.53,33.55,38901.0,30.6605,30.6788,30.624,30.6422,38901.0
2021-02-11 11:35:00,33.55,33.62,33.55,33.59,55550.0,30.6422,30.7062,30.6422,30.6788,55550.0
2021-02-11 11:40:00,33.6,33.62,33.58,33.59,24297.0,30.6879,30.7062,30.6696,30.6788,24297.0
2021-02-11 11:45:00,33.6,33.61,33.59,33.6,37724.0,30.6879,30.697,30.6788,30.6879,37724.0
2021-02-11 11:50:00,33.6,33.66,33.6,33.61,49060.0,30.6879,30.7427,30.6879,30.697,49060.0
2021-02-11 11:55:00,33.62,33.64,33.54,33.54,47453.0,30.7062,30.7244,30.6331,30.6331,47453.0
2021-02-11 12:00:00,33.54,33.57,33.51,33.56,129220.0,30.6331,30.6605,30.6057,30.6514,129220.0
2021-02-11 12:05:00,33.55,33.6,33.52,33.56,41751.0,30.6422,30.6879,30.6148,30.6514,41751.0
2021-02-11 12:10:00,33.55,33.56,33.51,33.53,38381.0,30.6422,30.6514,30.6057,30.624,38381.0
2021-02-11 12:15:00,33.54,33.55,33.48,33.48,37493.0,30.6331,30.6422,30.5783,30.5783,37493.0
2021-02-11 12:20:00,33.48,33.55,33.48,33.53,41061.0,30.5783,30.6422,30.5783,30.624,41061.0
2021-02-11 12:25:00,33.52,33.52,33.41,33.44,133901.0,30.6148,30.6148,30.5144,30.5418,133901.0
2021-02-11 12:30:00,33.45,33.46,33.39,33.4,67204.0,30.5509,30.56,30.4961,30.5052,67204.0
2021-02-11 12:35:00,33.41,33.45,33.38,33.43,41906.0,30.5144,30.5509,30.487,30.5326,41906.0
2021-02-11 12:40:00,33.43,33.43,33.4,33.4,38518.0,30.5326,30.5326,30.5052,30.5052,38518.0
2021-02-11 12:45:00,33.41,33.47,33.39,33.46,58536.0,30.5144,30.5692,30.4961,30.56,58536.0
2021-02-11 12:50:00,33.45,33.49,33.44,33.48,26969.0,30.5509,30.5874,30.5418,30.5783,26969.0
2021-02-11 12:55:00,33.48,33.53,33.48,33.52,35413.0,30.5783,30.624,30.5783,30.6148,35413.0
2021-02-11 13:00:00,33.52,33.54,33.49,33.52,16651.0,30.6148,30.6331,30.5874,30.6148,16651.0
2021-02-11 13:05:00,33.52,33.57,33.52,33.53,38297.0,30.6148,30.6605,30.6148,30.624,38297.0
2021-02-11 13:10:00,33.53,33.59,33.52,33.59,50052.0,30.624,30.6788,30.6148,30.6788,50052.0
2021-02-11 13:15:00,33.59,33.6,33.53,33.53,30030.0,30.6788,30.6879,30.624,30.624,30030.0
2021-02-11 13:20:00,33.53,33.56,33.53,33.55,32066.0,30.624,30.6514,30.624,30.6422,32066.0
2021-02-11 13:25:00,33.54,33.54,33.5,33.5,23358.0,30.6331,30.6331,30.5966,30.5966,23358.0
2021-02-11 13:30:00,33.51,33.52,33.49,33.51,25533.0,30.6057,30.6148,30.5874,30.6057,25533.0
2021-02-11 13:35:00,33.51,33.51,33.46,33.48,37494.0,30.6057,30.6057,30.56,30.5783,37494.0
2021-02-11 13:40:00,33.48,33.48,33.44,33.47,45794.0,30.5783,30.5783,30.5418,30.5692,45794.0
2021-02-11 13:45:00,33.47,33.49,33.45,33.48,55029.0,30.5692,30.5874,30.5509,30.5783,55029.0
2021-02-11 13:50:00,33.48,33.5,33.46,33.47,71064.0,30.5783,30.5966,30.56,30.5692,71064.0
2021-02-11 13:55:00,33.46,33.51,33.46,33.49,25657.0,30.56,30.6057,30.56,30.5874,25657.0
2021-02-11 14:00:00,33.49,33.49,33.44,33.44,38211.0,30.5874,30.5874,30.5418,30.5418,38211.0
2021-02-11 14:05:00,33.45,33.48,33.43,33.45,50592.0,30.5509,30.5783,30.5326,30.5509,50592.0
2021-02-11 14:10:00,33.45,33.47,33.44,33.45,35628.0,30.5509,30.5692,30.5418,30.5509,35628.0
2021-02-11 14:15:00,33.45,33.46,33.4,33.43,60863.0,30.5509,30.56,30.5052,30.5326,60863.0
2021-02-11 14:20:00,33.43,33.44,33.41,33.43,69745.0,30.5326,30.5418,30.5144,30.5326,69745.0
2021-02-11 14:25:00,33.43,33.43,33.38,33.41,78098.0,30.5326,30.5326,30.487,30.5144,78098.0
2021-02-11 14:30:00,33.41,33.48,33.4,33.44,54000.0,30.5144,30.5783,30.5052,30.5418,54000.0
2021-02-11 14:35:00,33.44,33.44,33.41,33.41,30151.0,30.5418,30.5418,30.5144,30.5144,30151.0
2021-02-11 14:40:00,33.41,33.42,33.37,33.38,72895.0,30.5144,30.5235,30.4778,30.487,72895.0
2021-02-11 14:45:00,33.39,33.44,33.38,33.43,40581.0,30.4961,30.5418,30.487,30.5326,40581.0
2021-02-11 14:50:00,33.44,33.46,33.43,33.44,37247.0,30.5418,30.56,30.5326,30.5418,37247.0
2021-02-11 14:55:00,33.45,33.47,33.43,33.45,37948.0,30.5509,30.5692,30.5326,30.5509,37948.0
2021-02-11 15:00:00,33.45,33.46,33.38,33.4,43343.0,30.5509,30.56,30.487,30.5052,43343.0
2021-02-11 15:05:00,33.4,33.4,33.36,33.37,78797.0,30.5052,30.5052,30.4687,30.4778,78797.0
2021-02-11 15:10:00,33.37,33.41,33.36,33.38,75510.0,30.4778,30.5144,30.4687,30.487,75510.0
2021-02-11 15:15:00,33.38,33.39,33.35,33.35,52194.0,30.487,30.4961,30.4596,30.4596,52194.0
2021-02-11 15:20:00,33.36,33.38,33.34,33.37,43631.0,30.4687,30.487,30.4504,30.4778,43631.0
2021-02-11 15:25:00,33.37,33.43,33.36,33.43,58687.0,30.4778,30.5326,30.4687,30.5326,58687.0
2021-02-11 15:30:00,33.43,33.5,33.42,33.5,56700.0,30.5326,30.5966,30.5235,30.5966,56700.0
2021-02-11 15:35:00,33.5,33.5,33.44,33.45,75471.0,30.5966,30.5966,30.5418,30.5509,75471.0
2021-02-11 15:40:00,33.45,33.5,33.44,33.5,55435.0,30.5509,30.5966,30.5418,30.5966,55435.0
2021-02-11 15:45:00,33.5,33.54,33.48,33.51,215130.0,30.5966,30.6331,30.5783,30.6057,215130.0
2021-02-11 15:50:00,33.5,33.51,33.47,33.49,131613.0,30.5966,30.6057,30.5692,30.5874,131613.0
2021-02-11 15:55:00,33.5,33.5,33.4,33.4,451797.0,30.5966,30.5966,30.5052,30.5052,451797.0
2021-02-12 09:30:00,33.44,33.67,33.33,33.43,169971.0,30.5418,30.7518,30.4413,30.5326,169971.0
2021-02-12 09:35:00,33.43,33.5,33.36,33.42,64173.0,30.5326,30.5966,30.4687,30.5235,64173.0
2021-02-12 09:40:00,33.43,33.56,33.35,33.55,82602.0,30.5326,30.6514,30.4596,30.6422,82602.0
2021-02-12 09:45:00,33.55,33.6,33.48,33.54,76017.0,30.6422,30.6879,30.5783,30.6331,76017.0
2021-02-12 09:50:00,33.54,33.57,33.52,33.55,46960.0,30.6331,30.6605,30.6148,30.6422,46960.0
2021-02-12 09:55:00,33.55,33.68,33.53,33.61,78802.0,30.6422,30.761,30.624,30.697,78802.0
2021-02-12 10:00:00,33.62,33.64,33.47,33.48,50849.0,30.7062,30.7244,30.5692,30.5783,50849.0
2021-02-12 10:05:00,33.48,33.5,33.44,33.45,49581.0,30.5783,30.5966,30.5418,30.5509,49581.0
2021-02-12 10:10:00,33.45,33.53,33.45,33.47,52468.0,30.5509,30.624,30.5509,30.5692,52468.0
2021-02-12 10:15:00,33.46,33.58,33.46,33.52,50728.0,30.56,30.6696,30.56,30.6148,50728.0
2021-02-12 10:20:00,33.52,33.54,33.48,33.52,44105.0,30.6148,30.6331,30.5783,30.6148,44105.0
2021-02-12 10:25:00,33.52,33.53,33.5,33.52,13385.0,30.6148,30.624,30.5966,30.6148,13385.0
2021-02-12 10:30:00,33.52,33.57,33.45,33.54,112181.0,30.6148,30.6605,30.5509,30.6331,112181.0
2021-02-12 10:35:00,33.54,33.58,33.53,33.56,55794.0,30.6331,30.6696,30.624,30.6514,55794.0
2021-02-12 10:40:00,33.55,33.56,33.53,33.55,28176.0,30.6422,30.6514,30.624,30.6422,28176.0
2021-02-12 10:45:00,33.55,33.65,33.55,33.61,55657.0,30.6422,30.7336,30.6422,30.697,55657.0
2021-02-12 10:50:00,33.61,33.63,33.54,33.57,115462.0,30.697,30.7153,30.6331,30.6605,115462.0
2021-02-12 10:55:00,33.57,33.71,33.57,33.66,93521.0,30.6605,30.7884,30.6605,30.7427,93521.0
2021-02-12 11:00:00,33.66,33.66,33.52,33.55,79106.0,30.7427,30.7427,30.6148,30.6422,79106.0
2021-02-12 11:05:00,33.55,33.57,33.53,33.55,21040.0,30.6422,30.6605,30.624,30.6422,21040.0
2021-02-12 11:10:00,33.55,33.57,33.51,33.54,21022.0,30.6422,30.6605,30.6057,30.6331,21022.0
2021-02-12 11:15:00,33.54,33.69,33.53,33.68,323570.0,30.6331,30.7701,30.624,30.761,323570.0
2021-02-12 11:20:00,33.68,33.75,33.68,33.72,113489.0,30.761,30.8249,30.761,30.7975,113489.0
2021-02-12 11:25:00,33.73,33.74,33.7,33.7,29840.0,30.8066,30.8158,30.7792,30.7792,29840.0
2021-02-12 11:30:00,33.7,33.72,33.67,33.7,55143.0,30.7792,30.7975,30.7518,30.7792,55143.0
2021-02-12 11:35:00,33.7,33.74,33.7,33.73,42726.0,30.7792,30.8158,30.7792,30.8066,42726.0
2021-02-12 11:40:00,33.74,33.79,33.74,33.79,69131.0,30.8158,30.8614,30.8158,30.8614,69131.0
2021-02-12 11:45:00,33.79,33.79,33.75,33.79,33658.0,30.8614,30.8614,30.8249,30.8614,33658.0
2021-02-12 11:50:00,33.78,33.87,33.78,33.85,225204.0,30.8523,30.9345,30.8523,30.9162,225204.0
2021-02-12 11:55:00,33.85,33.97,33.85,33.96,284498.0,30.9162,31.0258,30.9162,31.0167,284498.0
2021-02-12 12:00:00,33.97,33.97,33.88,33.93,68358.0,31.0258,31.0258,30.9436,30.9893,68358.0
2021-02-12 12:05:00,33.94,34.01,33.9,33.91,160682.0,30.9984,31.0624,30.9619,30.971,160682.0
2021-02-12 12:10:00,33.91,34.01,33.9,33.99,206930.0,30.971,31.0624,30.9619,31.0441,206930.0
2021-02-12 12:15:00,33.99,34.01,33.93,33.95,88365.0,31.0441,31.0624,30.9893,31.0076,88365.0
2021-02-12 12:20:00,33.95,33.96,33.86,33.93,60626.0,31.0076,31.0167,30.9254,30.9893,60626.0
2021-02-12 12:25:00,33.93,33.93,33.88,33.91,35906.0,30.9893,30.9893,30.9436,30.971,35906.0
2021-02-12 12:30:00,33.91,33.92,33.9,33.91,35675.0,30.971,30.9802,30.9619,30.971,35675.0
2021-02-12 12:35:00,33.91,33.93,33.85,33.92,56214.0,30.971,30.9893,30.9162,30.9802,56214.0
2021-02-12 12:40:00,33.93,33.98,33.92,33.93,54061.0,30.9893,31.035,30.9802,30.9893,54061.0
2021-02-12 12:45:00,33.92,33.94,33.9,33.91,63958.0,30.9802,30.9984,30.9619,30.971,63958.0
2021-02-12 12:50:00,33.91,33.92,33.77,33.78,28507.0,30.971,30.9802,30.8432,30.8523,28507.0
2021-02-12 12:55:00,33.79,33.85,33.78,33.82,33925.0,30.8614,30.9162,30.8523,30.8888,33925.0
2021-02-12 13:00:00,33.82,33.85,33.81,33.81,35279.0,30.8888,30.9162,30.8797,30.8797,35279.0
2021-02-12 13:05:00,33.81,33.82,33.76,33.77,23530.0,30.8797,30.8888,30.834,30.8432,23530.0
2021-02-12 13:10:00,33.77,33.81,33.76,33.8,35414.0,30.8432,30.8797,30.834,30.8706,35414.0
2021-02-12 13:15:00,33.8,33.83,33.79,33.83,44588.0,30.8706,30.898,30.8614,30.898,44588.0
2021-02-12 13:20:00,33.82,33.84,33.81,33.84,17982.0,30.8888,30.9071,30.8797,30.9071,17982.0
2021-02-12 13:25:00,33.84,33.85,33.82,33.84,29794.0,30.9071,30.9162,30.8888,30.9071,29794.0
2021-02-12 13:30:00,33.84,33.84,33.79,33.8,26903.0,30.9071,30.9071,30.8614,30.8706,26903.0
2021-02-12 13:35:00,33.8,33.81,33.75,33.77,46454.0,30.8706,30.8797,30.8249,30.8432,46454.0
2021-02-12 13:40:00,33.76,33.79,33.72,33.78,34076.0,30.834,30.8614,30.7975,30.8523,34076.0
2021-02-12 13:45:00,33.79,33.81,33.78,33.8,10179.0,30.8614,30.8797,30.8523,30.8706,10179.0
2021-02-12 13:50:00,33.81,33.81,33.76,33.78,26872.0,30.8797,30.8797,30.834,30.8523,26872.0
2021-02-12 13:55:00,33.79,33.81,33.76,33.76,49841.0,30.8614,30.8797,30.834,30.834,49841.0
2021-02-12 14:00:00,33.76,33.77,33.74,33.76,47739.0,30.834,30.8432,30.8158,30.834,47739.0
2021-02-12 14:05:00,33.76,33.77,33.72,33.76,34920.0,30.834,30.8432,30.7975,30.834,34920.0
2021-02-12 14:10:00,33.77,33.83,33.76,33.82,53630.0,30.8432,30.898,30.834,30.8888,53630.0
2021-02-12 14:15:00,33.82,33.83,33.79,33.82,37351.0,30.8888,30.898,30.8614,30.8888,37351.0
2021-02-12 14:20:00,33.82,33.83,33.8,33.82,41961.0,30.8888,30.898,30.8706,30.8888,41961.0
2021-02-12 14:25:00,33.81,33.82,33.79,33.82,22057.0,30.8797,30.8888,30.8614,30.8888,22057.0
2021-02-12 14:30:00,33.82,33.87,33.81,33.86,37361.0,30.8888,30.9345,30.8797,30.9254,37361.0
2021-02-12 14:35:00,33.87,33.88,33.85,33.87,41026.0,30.9345,30.9436,30.9162,30.9345,41026.0
2021-02-12 14:40:00,33.87,33.88,33.85,33.88,26946.0,30.9345,30.9436,30.9162,30.9436,26946.0
2021-02-12 14:45:00,33.88,33.89,33.85,33.88,45533.0,30.9436,30.9528,30.9162,30.9436,45533.0
2021-02-12 14:50:00,33.88,33.89,33.84,33.86,46598.0,30.9436,30.9528,30.9071,30.9254,46598.0
2021-02-12 14:55:00,33.86,33.87,33.84,33.87,52183.0,30.9254,30.9345,30.9071,30.9345,52183.0
2021-02-12 15:00:00,33.86,33.87,33.83,33.84,32045.0,30.9254,30.9345,30.898,30.9071,32045.0
2021-02-12 15:05:00,33.84,33.86,33.78,33.8,70726.0,30.9071,30.9254,30.8523,30.8706,70726.0
2021-02-12 15:10:00,33.8,33.83,33.78,33.8,57198.0,30.8706,30.898,30.8523,30.8706,57198.0
2021-02-12 15:15:00,33.8,33.81,33.76,33.77,33326.0,30.8706,30.8797,30.834,30.8432,33326.0
2021-02-12 15:20:00,33.77,33.78,33.73,33.74,56675.0,30.8432,30.8523,30.8066,30.8158,56675.0
2021-02-12 15:25:00,33.74,33.78,33.73,33.78,42254.0,30.8158,30.8523,30.8066,30.8523,42254.0
2021-02-12 15:30:00,33.77,33.8,33.76,33.78,51026.0,30.8432,30.8706,30.834,30.8523,51026.0
2021-02-12 15:35:00,33.79,33.85,33.78,33.83,74059.0,30.8614,30.9162,30.8523,30.898,74059.0
2021-02-12 15:40:00,33.84,33.85,33.8,33.8,51859.0,30.9071,30.9162,30.8706,30.8706,51859.0
2021-02-12 15:45:00,33.8,33.81,33.75,33.79,117002.0,30.8706,30.8797,30.8249,30.8614,117002.0
2021-02-12 15:50:00,33.79,33.87,33.78,33.86,244737.0,30.8614,30.9345,30.8523,30.9254,244737.0
2021-02-12 15:55:00,33.87,33.96,33.86,33.94,710288.0,30.9345,31.0167,30.9254,30.9984,710288.0
2021-02-16 09:30:00,34.04,34.18,33.89,34.04,270057.0,31.0898,31.2176,30.9528,31.0898,270057.0
2021-02-16 09:35:00,34.05,34.06,33.95,34.02,130045.0,31.0989,31.108,31.0076,31.0715,130045.0
2021-02-16 09:40:00,34.02,34.13,33.94,34.1,117557.0,31.0715,31.172,30.9984,31.1446,117557.0
2021-02-16 09:45:00,34.11,34.18,34.08,34.08,75135.0,31.1537,31.2176,31.1263,31.1263,75135.0
2021-02-16 09:50:00,34.08,34.11,34.02,34.09,62501.0,31.1263,31.1537,31.0715,31.1354,62501.0
2021-02-16 09:55:00,34.1,34.14,34.01,34.05,89250.0,31.1446,31.1811,31.0624,31.0989,89250.0
2021-02-16 10:00:00,34.05,34.06,33.9,33.91,66586.0,31.0989,31.108,30.9619,30.971,66586.0
2021-02-16 10:05:00,33.91,34.01,33.85,33.91,85398.0,30.971,31.0624,30.9162,30.971,85398.0
2021-02-16 10:10:00,33.91,34.05,33.9,34.05,52725.0,30.971,31.0989,30.9619,31.0989,52725.0
2021-02-16 10:15:00,34.05,34.08,33.99,34.02,47117.0,31.0989,31.1263,31.0441,31.0715,47117.0
2021-02-16 10:20:00,34.01,34.04,33.98,34.03,39834.0,31.0624,31.0898,31.035,31.0806,39834.0
2021-02-16 10:25:00,34.03,34.09,34.02,34.05,44333.0,31.0806,31.1354,31.0715,31.0989,44333.0
2021-02-16 10:30:00,34.05,34.06,33.99,34.0,49442.0,31.0989,31.108,31.0441,31.0532,49442.0
2021-02-16 10:35:00,34.0,34.0,33.93,33.93,36237.0,31.0532,31.0532,30.9893,30.9893,36237.0
2021-02-16 10:40:00,33.94,33.96,33.91,33.92,75759.0,30.9984,31.0167,30.971,30.9802,75759.0
2021-02-16 10:45:00,33.91,33.92,33.81,33.86,82393.0,30.971,30.9802,30.8797,30.9254,82393.0
2021-02-16 10:50:00,33.86,33.9,33.79,33.8,84313.0,30.9254,30.9619,30.8614,30.8706,84313.0
2021-02-16 10:55:00,33.8,33.82,33.77,33.78,117271.0,30.8706,30.8888,30.8432,30.8523,117271.0
2021-02-16 11:00:00,33.78,33.88,33.78,33.86,342944.0,30.8523,30.9436,30.8523,30.9254,342944.0
2021-02-16 11:05:00,33.85,33.85,33.66,33.66,106850.0,30.9162,30.9162,30.7427,30.7427,106850.0
2021-02-16 11:10:00,33.66,33.69,33.56,33.62,157672.0,30.7427,30.7701,30.6514,30.7062,157672.0
2021-02-16 11:15:00,33.62,33.68,33.59,33.68,71968.0,30.7062,30.761,30.6788,30.761,71968.0
2021-02-16 11:20:00,33.68,33.7,33.64,33.66,57331.0,30.761,30.7792,30.7244,30.7427,57331.0
2021-02-16 11:25:00,33.66,33.68,33.62,33.66,59712.0,30.7427,30.761,30.7062,30.7427,59712.0
2021-02-16 11:30:00,33.66,33.67,33.62,33.67,44876.0,30.7427,30.7518,30.7062,30.7518,44876.0
2021-02-16 11:35:00,33.67,33.78,33.66,33.78,61625.0,30.7518,30.8523,30.7427,30.8523,61625.0
2021-02-16 11:40:00,33.77,33.79,33.74,33.77,63643.0,30.8432,30.8614,30.8158,30.8432,63643.0
2021-02-16 11:45:00,33.77,33.78,33.61,33.64,92788.0,30.8432,30.8523,30.697,30.7244,92788.0
2021-02-16 11:50:00,33.64,33.66,33.54,33.57,274690.0,30.7244,30.7427,30.6331,30.6605,274690.0
2021-02-16 11:55:00,33.57,33.59,33.52,33.55,47706.0,30.6605,30.6788,30.6148,30.6422,47706.0
2021-02-16 12:00:00,33.55,33.59,33.5,33.59,104093.0,30.6422,30.6788,30.5966,30.6788,104093.0
2021-02-16 12:05:00,33.58,33.59,33.53,33.54,39905.0,30.6696,30.6788,30.624,30.6331,39905.0
2021-02-16 12:10:00,33.54,33.66,33.53,33.66,41673.0,30.6331,30.7427,30.624,30.7427,41673.0
2021-02-16 12:15:00,33.65,33.68,33.64,33.66,42438.0,30.7336,30.761,30.7244,30.7427,42438.0
2021-02-16 12:20:00,33.66,33.75,33.65,33.75,33742.0,30.7427,30.8249,30.7336,30.8249,33742.0
2021-02-16 12:25:00,33.75,33.79,33.73,33.75,43714.0,30.8249,30.8614,30.8066,30.8249,43714.0
2021-02-16 12:30:00,33.75,33.77,33.69,33.74,56204.0,30.8249,30.8432,30.7701,30.8158,56204.0
2021-02-16 12:35:00,33.75,33.77,33.73,33.74,28981.0,30.8249,30.8432,30.8066,30.8158,28981.0
2021-02-16 12:40:00,33.74,33.75,33.72,33.74,30587.0,30.8158,30.8249,30.7975,30.8158,30587.0
2021-02-16 12:45:00,33.74,33.8,33.73,33.8,34518.0,30.8158,30.8706,30.8066,30.8706,34518.0
2021-02-16 12:50:00,33.79,33.8,33.76,33.77,39155.0,30.8614,30.8706,30.834,30.8432,39155.0
2021-02-16 12:55:00,33.76,33.77,33.7,33.73,60785.0,30.834,30.8432,30.7792,30.8066,60785.0
2021-02-16 13:00:00,33.74,33.76,33.71,33.72,45849.0,30.8158,30.834,30.7884,30.7975,45849.0
2021-02-16 13:05:00,33.71,33.72,33.69,33.72,34068.0,30.7884,30.7975,30.7701,30.7975,34068.0
2021-02-16 13:10:00,33.71,33.72,33.69,33.72,34472.0,30.7884,30.7975,30.7701,30.7975,34472.0
2021-02-16 13:15:00,33.72,33.72,33.69,33.7,33408.0,30.7975,30.7975,30.7701,30.7792,33408.0
2021-02-16 13:20:00,33.7,33.77,33.69,33.76,32325.0,30.7792,30.8432,30.7701,30.834,32325.0
2021-02-16 13:25:00,33.77,33.79,33.75,33.78,60264.0,30.8432,30.8614,30.8249,30.8523,60264.0
2021-02-16 13:30:00,33.79,33.82,33.72,33.77,122270.0,30.8614,30.8888,30.7975,30.8432,122270.0
2021-02-16 13:35:00,33.77,33.81,33.75,33.8,39414.0,30.8432,30.8797,30.8249,30.8706,39414.0
2021-02-16 13:40:00,33.8,33.83,33.79,33.81,48514.0,30.8706,30.898,30.8614,30.8797,48514.0
2021-02-16 13:45:00,33.82,33.85,33.8,33.81,44565.0,30.8888,30.9162,30.8706,30.8797,44565.0
2021-02-16 13:50:00,33.81,33.86,33.8,33.85,40967.0,30.8797,30.9254,30.8706,30.9162,40967.0
2021-02-16 13:55:00,33.84,33.87,33.83,33.84,59103.0,30.9071,30.9345,30.898,30.9071,59103.0
2021-02-16 14:00:00,33.84,33.88,33.84,33.87,53530.0,30.9071,30.9436,30.9071,30.9345,53530.0
2021-02-16 14:05:00,33.87,33.88,33.83,33.84,63396.0,30.9345,30.9436,30.898,30.9071,63396.0
2021-02-16 14:10:00,33.84,33.86,33.81,33.85,40281.0,30.9071,30.9254,30.8797,30.9162,40281.0
2021-02-16 14:15:00,33.86,33.86,33.81,33.82,32497.0,30.9254,30.9254,30.8797,30.8888,32497.0
2021-02-16 14:20:00,33.82,33.82,33.79,33.8,27103.0,30.8888,30.8888,30.8614,30.8706,27103.0
2021-02-16 14:25:00,33.8,33.82,33.75,33.77,42467.0,30.8706,30.8888,30.8249,30.8432,42467.0
2021-02-16 14:30:00,33.77,33.84,33.76,33.81,66946.0,30.8432,30.9071,30.834,30.8797,66946.0
2021-02-16 14:35:00,33.81,33.83,33.77,33.77,35539.0,30.8797,30.898,30.8432,30.8432,35539.0
2021-02-16 14:40:00,33.78,33.8,33.77,33.79,41349.0,30.8523,30.8706,30.8432,30.8614,41349.0
2021-02-16 14:45:00,33.79,33.82,33.77,33.79,50039.0,30.8614,30.8888,30.8432,30.8614,50039.0
2021-02-16 14:50:00,33.78,33.79,33.74,33.75,41745.0,30.8523,30.8614,30.8158,30.8249,41745.0
2021-02-16 14:55:00,33.76,33.78,33.74,33.78,30707.0,30.834,30.8523,30.8158,30.8523,30707.0
2021-02-16 15:00:00,33.78,33.8,33.75,33.79,33566.0,30.8523,30.8706,30.8249,30.8614,33566.0
2021-02-16 15:05:00,33.79,33.81,33.78,33.79,54379.0,30.8614,30.8797,30.8523,30.8614,54379.0
2021-02-16 15:10:00,33.78,33.83,33.78,33.82,23076.0,30.8523,30.898,30.8523,30.8888,23076.0
2021-02-16 15:15:00,33.83,33.85,33.78,33.78,37333.0,30.898,30.9162,30.8523,30.8523,37333.0
2021-02-16 15:20:00,33.79,33.8,33.75,33.75,36457.0,30.8614,30.8706,30.8249,30.8249,36457.0
2021-02-16 15:25:00,33.76,33.78,33.75,33.77,29357.0,30.834,30.8523,30.8249,30.8432,29357.0
2021-02-16 15:30:00,33.77,33.78,33.72,33.75,56785.0,30.8432,30.8523,30.7975,30.8249,56785.0
2021-02-16 15:35:00,33.75,33.79,33.74,33.76,60476.0,30.8249,30.8614,30.8158,30.834,60476.0
2021-02-16 15:40:00,33.77,33.8,33.75,33.77,60717.0,30.8432,30.8706,30.8249,30.8432,60717.0
2021-02-16 15:45:00,33.77,33.79,33.75,33.78,65398.0,30.8432,30.8614,30.8249,30.8523,65398.0
2021-02-16 15:50:00,33.77,33.81,33.71,33.78,157368.0,30.8432,30.8797,30.7884,30.8523,157368.0
2021-02-16 15:55:00,33.79,33.8,33.65,33.66,555681.0,30.8614,30.8706,30.7336,30.7427,555681.0
2021-02-17 09:30:00,33.88,33.89,33.55,33.77,218738.0,30.9436,30.9528,30.6422,30.8432,218738.0
2021-02-17 09:35:00,33.78,33.96,33.68,33.9,106078.0,30.8523,31.0167,30.761,30.9619,106078.0
2021-02-17 09:40:00,33.89,34.02,33.84,33.98,191014.0,30.9528,31.0715,30.9071,31.035,191014.0
2021-02-17 09:45:00,33.99,34.04,33.93,33.95,134378.0,31.0441,31.0898,30.9893,31.0076,134378.0
2021-02-17 09:50:00,33.96,34.17,33.92,34.15,168430.0,31.0167,31.2085,30.9802,31.1902,168430.0
2021-02-17 09:55:00,34.15,34.19,34.06,34.09,116006.0,31.1902,31.2268,31.108,31.1354,116006.0
2021-02-17 10:00:00,34.1,34.14,33.96,33.97,97891.0,31.1446,31.1811,31.0167,31.0258,97891.0
2021-02-17 10:05:00,33.97,34.01,33.89,33.97,60554.0,31.0258,31.0624,30.9528,31.0258,60554.0
2021-02-17 10:10:00,33.97,34.14,33.96,34.09,82324.0,31.0258,31.1811,31.0167,31.1354,82324.0
2021-02-17 10:15:00,34.08,34.14,34.04,34.14,91288.0,31.1263,31.1811,31.0898,31.1811,91288.0
2021-02-17 10:20:00,34.14,34.23,34.11,34.23,310223.0,31.1811,31.2633,31.1537,31.2633,310223.0
2021-02-17 10:25:00,34.21,34.28,34.18,34.27,204365.0,31.245,31.309,31.2176,31.2998,204365.0
2021-02-17 10:30:00,34.27,34.36,34.21,34.26,138575.0,31.2998,31.382,31.245,31.2907,138575.0
2021-02-17 10:35:00,34.27,34.35,34.27,34.27,96869.0,31.2998,31.3729,31.2998,31.2998,96869.0
2021-02-17 10:40:00,34.27,34.28,34.21,34.22,83701.0,31.2998,31.309,31.245,31.2542,83701.0
2021-02-17 10:45:00,34.21,34.3,34.19,34.24,77803.0,31.245,31.3272,31.2268,31.2724,77803.0
2021-02-17 10:50:00,34.25,34.25,34.06,34.14,133987.0,31.2816,31.2816,31.108,31.1811,133987.0
2021-02-17 10:55:00,34.14,34.16,34.1,34.11,47416.0,31.1811,31.1994,31.1446,31.1537,47416.0
2021-02-17 11:00:00,34.12,34.13,34.02,34.02,65432.0,31.1628,31.172,31.0715,31.0715,65432.0
2021-02-17 11:05:00,34.02,34.09,33.98,34.07,69054.0,31.0715,31.1354,31.035,31.1172,69054.0
2021-02-17 11:10:00,34.06,34.07,33.99,34.02,40158.0,31.108,31.1172,31.0441,31.0715,40158.0
2021-02-17 11:15:00,34.02,34.02,33.9,33.9,58131.0,31.0715,31.0715,30.9619,30.9619,58131.0
2021-02-17 11:20:00,33.9,33.91,33.86,33.91,51272.0,30.9619,30.971,30.9254,30.971,51272.0
2021-02-17 11:25:00,33.9,34.01,33.89,33.98,60080.0,30.9619,31.0624,30.9528,31.035,60080.0
2021-02-17 11:30:00,33.98,34.0,33.93,33.94,46055.0,31.035,31.0532,30.9893,30.9984,46055.0
2021-02-17 11:35:00,33.94,33.99,33.93,33.98,42984.0,30.9984,31.0441,30.9893,31.035,42984.0
2021-02-17 11:40:00,33.98,34.12,33.98,34.11,79346.0,31.035,31.1628,31.035,31.1537,79346.0
2021-02-17 11:45:00,34.11,34.14,34.01,34.01,103789.0,31.1537,31.1811,31.0624,31.0624,103789.0
2021-02-17 11:50:00,34.01,34.07,33.97,34.03,95357.0,31.0624,31.1172,31.0258,31.0806,95357.0
2021-02-17 11:55:00,34.04,34.04,33.99,34.03,39492.0,31.0898,31.0898,31.0441,31.0806,39492.0
2021-02-17 12:00:00,34.02,34.04,33.98,34.0,43036.0,31.0715,31.0898,31.035,31.0532,43036.0
2021-02-17 12:05:00,33.99,34.01,33.94,33.98,40961.0,31.0441,31.0624,30.9984,31.035,40961.0
2021-02-17 12:10:00,33.99,34.01,33.96,34.0,37830.0,31.0441,31.0624,31.0167,31.0532,37830.0
2021-02-17 12:15:00,34.0,34.06,33.99,34.05,30474.0,31.0532,31.108,31.0441,31.0989,30474.0
2021-02-17 12:20:00,34.06,34.08,34.05,34.06,21365.0,31.108,31.1263,31.0989,31.108,21365.0
2021-02-17 12:25:00,34.06,34.08,34.04,34.07,27820.0,31.108,31.1263,31.0898,31.1172,27820.0
2021-02-17 12:30:00,34.06,34.09,34.05,34.05,26895.0,31.108,31.1354,31.0989,31.0989,26895.0
2021-02-17 12:35:00,34.05,34.08,34.05,34.07,27861.0,31.0989,31.1263,31.0989,31.1172,27861.0
2021-02-17 12:40:00,34.06,34.1,34.06,34.09,28654.0,31.108,31.1446,31.108,31.1354,28654.0
2021-02-17 12:45:00,34.09,34.11,34.09,34.09,24990.0,31.1354,31.1537,31.1354,31.1354,24990.0
2021-02-17 12:50:00,34.09,34.11,34.05,34.06,39511.0,31.1354,31.1537,31.0989,31.108,39511.0
2021-02-17 12:55:00,34.07,34.08,34.04,34.07,30870.0,31.1172,31.1263,31.0898,31.1172,30870.0
2021-02-17 13:00:00,34.08,34.1,34.06,34.09,28665.0,31.1263,31.1446,31.108,31.1354,28665.0
2021-02-17 13:05:00,34.08,34.12,34.07,34.11,34266.0,31.1263,31.1628,31.1172,31.1537,34266.0
2021-02-17 13:10:00,34.1,34.13,34.09,34.11,56344.0,31.1446,31.172,31.1354,31.1537,56344.0
2021-02-17 13:15:00,34.11,34.11,34.02,34.05,46643.0,31.1537,31.1537,31.0715,31.0989,46643.0
2021-02-17 13:20:00,34.05,34.08,34.05,34.08,36917.0,31.0989,31.1263,31.0989,31.1263,36917.0
2021-02-17 13:25:00,34.09,34.1,34.06,34.09,33622.0,31.1354,31.1446,31.108,31.1354,33622.0
2021-02-17 13:30:00,34.08,34.17,34.08,34.16,75428.0,31.1263,31.2085,31.1263,31.1994,75428.0
2021-02-17 13:35:00,34.16,34.19,34.12,34.17,51392.0,31.1994,31.2268,31.1628,31.2085,51392.0
2021-02-17 13:40:00,34.17,34.21,34.15,34.2,90394.0,31.2085,31.245,31.1902,31.2359,90394.0
2021-02-17 13:45:00,34.2,34.21,34.18,34.2,38774.0,31.2359,31.245,31.2176,31.2359,38774.0
2021-02-17 13:50:00,34.2,34.21,34.17,34.19,38440.0,31.2359,31.245,31.2085,31.2268,38440.0
2021-02-17 13:55:00,34.2,34.21,33.99,34.12,215428.0,31.2359,31.245,31.0441,31.1628,215428.0
2021-02-17 14:00:00,34.12,34.15,34.09,34.13,27864.0,31.1628,31.1902,31.1354,31.172,27864.0
2021-02-17 14:05:00,34.13,34.2,34.12,34.19,37615.0,31.172,31.2359,31.1628,31.2268,37615.0
2021-02-17 14:10:00,34.19,34.19,34.15,34.16,41355.0,31.2268,31.2268,31.1902,31.1994,41355.0
2021-02-17 14:15:00,34.16,34.2,34.15,34.2,33155.0,31.1994,31.2359,31.1902,31.2359,33155.0
2021-02-17 14:20:00,34.2,34.2,34.18,34.19,30230.0,31.2359,31.2359,31.2176,31.2268,30230.0
2021-02-17 14:25:00,34.18,34.21,34.17,34.2,50210.0,31.2176,31.245,31.2085,31.2359,50210.0
2021-02-17 14:30:00,34.2,34.21,34.16,34.21,43125.0,31.2359,31.245,31.1994,31.245,43125.0
2021-02-17 14:35:00,34.2,34.23,34.19,34.22,48885.0,31.2359,31.2633,31.2268,31.2542,48885.0
2021-02-17 14:40:00,34.23,34.26,34.21,34.25,55017.0,31.2633,31.2907,31.245,31.2816,55017.0
2021-02-17 14:45:00,34.25,34.29,34.24,34.29,27682.0,31.2816,31.3181,31.2724,31.3181,27682.0
2021-02-17 14:50:00,34.29,34.33,34.27,34.32,44575.0,31.3181,31.3546,31.2998,31.3455,44575.0
2021-02-17 14:55:00,34.32,34.33,34.29,34.3,49118.0,31.3455,31.3546,31.3181,31.3272,49118.0
2021-02-17 15:00:00,34.29,34.32,34.28,34.3,52058.0,31.3181,31.3455,31.309,31.3272,52058.0
2021-02-17 15:05:00,34.3,34.31,34.23,34.24,61802.0,31.3272,31.3364,31.2633,31.2724,61802.0
2021-02-17 15:10:00,34.23,34.24,34.17,34.2,63652.0,31.2633,31.2724,31.2085,31.2359,63652.0
2021-02-17 15:15:00,34.21,34.26,34.21,34.26,49535.0,31.245,31.2907,31.245,31.2907,49535.0
2021-02-17 15:20:00,34.26,34.28,34.24,34.27,46025.0,31.2907,31.309,31.2724,31.2998,46025.0
2021-02-17 15:25:00,34.27,34.3,34.26,34.3,58292.0,31.2998,31.3272,31.2907,31.3272,58292.0
2021-02-17 15:30:00,34.29,34.33,34.28,34.33,77281.0,31.3181,31.3546,31.309,31.3546,77281.0
2021-02-17 15:35:00,34.34,34.37,34.33,34.37,79400.0,31.3638,31.3912,31.3546,31.3912,79400.0
2021-02-17 15:40:00,34.36,34.37,34.34,34.35,57342.0,31.382,31.3912,31.3638,31.3729,57342.0
2021-02-17 15:45:00,34.36,34.37,34.33,34.34,109387.0,31.382,31.3912,31.3546,31.3638,109387.0
2021-02-17 15:50:00,34.36,34.4,34.33,34.39,114905.0,31.382,31.4186,31.3546,31.4094,114905.0
2021-02-17 15:55:00,34.39,34.39,34.34,34.36,419055.0,31.4094,31.4094,31.3638,31.382,419055.0
2021-02-18 09:30:00,33.8,33.89,33.5,33.61,340639.0,30.8706,30.9528,30.5966,30.697,340639.0
2021-02-18 09:35:00,33.6,33.97,33.58,33.84,123294.0,30.6879,31.0258,30.6696,30.9071,123294.0
2021-02-18 09:40:00,33.83,34.05,33.74,34.01,118158.0,30.898,31.0989,30.8158,31.0624,118158.0
2021-02-18 09:45:00,34.01,34.06,33.94,34.05,101702.0,31.0624,31.108,30.9984,31.0989,101702.0
2021-02-18 09:50:00,34.05,34.16,33.96,33.97,163896.0,31.0989,31.1994,31.0167,31.0258,163896.0
2021-02-18 09:55:00,33.96,34.26,33.92,34.22,137802.0,31.0167,31.2907,30.9802,31.2542,137802.0
2021-02-18 10:00:00,34.22,34.22,34.07,34.13,62874.0,31.2542,31.2542,31.1172,31.172,62874.0
2021-02-18 10:05:00,34.12,34.13,33.97,34.01,93595.0,31.1628,31.172,31.0258,31.0624,93595.0
2021-02-18 10:10:00,34.01,34.14,33.96,34.12,69282.0,31.0624,31.1811,31.0167,31.1628,69282.0
2021-02-18 10:15:00,34.12,34.15,34.07,34.14,52443.0,31.1628,31.1902,31.1172,31.1811,52443.0
2021-02-18 10:20:00,34.14,34.16,34.07,34.09,57406.0,31.1811,31.1994,31.1172,31.1354,57406.0
2021-02-18 10:25:00,34.08,34.08,33.98,34.06,54139.0,31.1263,31.1263,31.035,31.108,54139.0
2021-02-18 10:30:00,34.05,34.09,33.95,34.05,56735.0,31.0989,31.1354,31.0076,31.0989,56735.0
2021-02-18 10:35:00,34.04,34.1,34.03,34.04,92984.0,31.0898,31.1446,31.0806,31.0898,92984.0
2021-02-18 10:40:00,34.05,34.09,34.01,34.04,48787.0,31.0989,31.1354,31.0624,31.0898,48787.0
2021-02-18 10:45:00,34.03,34.06,33.96,34.05,66258.0,31.0806,31.108,31.0167,31.0989,66258.0
2021-02-18 10:50:00,34.05,34.06,33.96,33.96,152202.0,31.0989,31.108,31.0167,31.0167,152202.0
2021-02-18 10:55:00,33.97,34.05,33.95,33.97,73588.0,31.0258,31.0989,31.0076,31.0258,73588.0
2021-02-18 11:00:00,33.96,33.98,33.88,33.91,152867.0,31.0167,31.035,30.9436,30.971,152867.0
2021-02-18 11:05:00,33.91,33.99,33.91,33.93,56011.0,30.971,31.0441,30.971,30.9893,56011.0
2021-02-18 11:10:00,33.94,34.0,33.93,33.98,48257.0,30.9984,31.0532,30.9893,31.035,48257.0
2021-02-18 11:15:00,33.98,34.03,33.95,33.95,92773.0,31.035,31.0806,31.0076,31.0076,92773.0
2021-02-18 11:20:00,33.95,33.98,33.83,33.86,227708.0,31.0076,31.035,30.898,30.9254,227708.0
2021-02-18 11:25:00,33.86,33.94,33.85,33.89,121016.0,30.9254,30.9984,30.9162,30.9528,121016.0
2021-02-18 11:30:00,33.89,33.91,33.76,33.87,255649.0,30.9528,30.971,30.834,30.9345,255649.0
2021-02-18 11:35:00,33.86,33.93,33.86,33.89,72298.0,30.9254,30.9893,30.9254,30.9528,72298.0
2021-02-18 11:40:00,33.89,34.02,33.89,33.98,38041.0,30.9528,31.0715,30.9528,31.035,38041.0
2021-02-18 11:45:00,33.99,34.0,33.96,33.97,30481.0,31.0441,31.0532,31.0167,31.0258,30481.0
2021-02-18 11:50:00,33.98,34.15,33.97,34.11,75562.0,31.035,31.1902,31.0258,31.1537,75562.0
2021-02-18 11:55:00,34.11,34.13,34.06,34.1,42394.0,31.1537,31.172,31.108,31.1446,42394.0
2021-02-18 12:00:00,34.09,34.1,34.02,34.02,32668.0,31.1354,31.1446,31.0715,31.0715,32668.0
2021-02-18 12:05:00,34.02,34.04,33.97,34.0,47405.0,31.0715,31.0898,31.0258,31.0532,47405.0
2021-02-18 12:10:00,33.99,34.06,33.97,34.05,140308.0,31.0441,31.108,31.0258,31.0989,140308.0
2021-02-18 12:15:00,34.04,34.08,34.02,34.07,30545.0,31.0898,31.1263,31.0715,31.1172,30545.0
2021-02-18 12:20:00,34.06,34.07,34.05,34.07,18107.0,31.108,31.1172,31.0989,31.1172,18107.0
2021-02-18 12:25:00,34.07,34.1,34.01,34.02,52604.0,31.1172,31.1446,31.0624,31.0715,52604.0
2021-02-18 12:30:00,34.02,34.07,34.02,34.07,25200.0,31.0715,31.1172,31.0715,31.1172,25200.0
2021-02-18 12:35:00,34.07,34.08,34.02,34.02,19558.0,31.1172,31.1263,31.0715,31.0715,19558.0
2021-02-18 12:40:00,34.04,34.07,34.01,34.05,27624.0,31.0898,31.1172,31.0624,31.0989,27624.0
2021-02-18 12:45:00,34.04,34.08,34.04,34.07,16375.0,31.0898,31.1263,31.0898,31.1172,16375.0
2021-02-18 12:50:00,34.07,34.08,34.02,34.03,26321.0,31.1172,31.1263,31.0715,31.0806,26321.0
2021-02-18 12:55:00,34.04,34.06,34.02,34.02,31155.0,31.0898,31.108,31.0715,31.0715,31155.0
2021-02-18 13:00:00,34.02,34.02,33.96,33.96,39164.0,31.0715,31.0715,31.0167,31.0167,39164.0
2021-02-18 13:05:00,33.97,34.04,33.95,34.02,121405.0,31.0258,31.0898,31.0076,31.0715,121405.0
2021-02-18 13:10:00,34.01,34.06,34.01,34.05,19916.0,31.0624,31.108,31.0624,31.0989,19916.0
2021-02-18 13:15:00,34.04,34.07,34.02,34.06,31280.0,31.0898,31.1172,31.0715,31.108,31280.0
2021-02-18 13:20:00,34.06,34.13,34.05,34.13,31385.0,31.108,31.172,31.0989,31.172,31385.0
2021-02-18 13:25:00,34.13,34.13,34.1,34.1,35244.0,31.172,31.172,31.1446,31.1446,35244.0
2021-02-18 13:30:00,34.09,34.1,34.03,34.05,27152.0,31.1354,31.1446,31.0806,31.0989,27152.0
2021-02-18 13:35:00,34.05,34.06,33.98,33.99,38291.0,31.0989,31.108,31.035,31.0441,38291.0
2021-02-18 13:40:00,33.99,34.0,33.95,33.96,48847.0,31.0441,31.0532,31.0076,31.0167,48847.0
2021-02-18 13:45:00,33.95,33.96,33.89,33.9,54679.0,31.0076,31.0167,30.9528,30.9619,54679.0
2021-02-18 13:50:00,33.91,33.94,33.88,33.89,45543.0,30.971,30.9984,30.9436,30.9528,45543.0
2021-02-18 13:55:00,33.89,33.97,33.87,33.97,72813.0,30.9528,31.0258,30.9345,31.0258,72813.0
2021-02-18 14:00:00,33.97,34.03,33.95,34.02,39271.0,31.0258,31.0806,31.0076,31.0715,39271.0
2021-02-18 14:05:00,34.02,34.04,34.0,34.04,25774.0,31.0715,31.0898,31.0532,31.0898,25774.0
2021-02-18 14:10:00,34.04,34.07,34.03,34.05,30934.0,31.0898,31.1172,31.0806,31.0989,30934.0
2021-02-18 14:15:00,34.05,34.06,33.99,34.01,27002.0,31.0989,31.108,31.0441,31.0624,27002.0
2021-02-18 14:20:00,34.01,34.06,34.0,34.05,31012.0,31.0624,31.108,31.0532,31.0989,31012.0
2021-02-18 14:25:00,34.04,34.07,34.02,34.03,52915.0,31.0898,31.1172,31.0715,31.0806,52915.0
2021-02-18 14:30:00,34.04,34.07,34.03,34.05,37336.0,31.0898,31.1172,31.0806,31.0989,37336.0
2021-02-18 14:35:00,34.05,34.06,34.04,34.05,28338.0,31.0989,31.108,31.0898,31.0989,28338.0
2021-02-18 14:40:00,34.04,34.06,34.03,34.03,23525.0,31.0898,31.108,31.0806,31.0806,23525.0
2021-02-18 14:45:00,34.03,34.03,33.97,34.0,34615.0,31.0806,31.0806,31.0258,31.0532,34615.0
2021-02-18 14:50:00,34.0,34.0,33.95,33.95,32004.0,31.0532,31.0532,31.0076,31.0076,32004.0
2021-02-18 14:55:00,33.95,33.98,33.91,33.97,60705.0,31.0076,31.035,30.971,31.0258,60705.0
2021-02-18 15:00:00,33.97,33.99,33.92,33.93,75917.0,31.0258,31.0441,30.9802,30.9893,75917.0
2021-02-18 15:05:00,33.94,33.94,33.9,33.93,50110.0,30.9984,30.9984,30.9619,30.9893,50110.0
2021-02-18 15:10:00,33.93,33.98,33.92,33.95,40859.0,30.9893,31.035,30.9802,31.0076,40859.0
2021-02-18 15:15:00,33.95,33.99,33.92,33.98,52970.0,31.0076,31.0441,30.9802,31.035,52970.0
2021-02-18 15:20:00,33.98,34.0,33.95,33.96,30407.0,31.035,31.0532,31.0076,31.0167,30407.0
2021-02-18 15:25:00,33.96,33.98,33.94,33.95,28346.0,31.0167,31.035,30.9984,31.0076,28346.0
2021-02-18 15:30:00,33.94,33.95,33.85,33.86,55730.0,30.9984,31.0076,30.9162,30.9254,55730.0
2021-02-18 15:35:00,33.86,33.87,33.82,33.84,97802.0,30.9254,30.9345,30.8888,30.9071,97802.0
2021-02-18 15:40:00,33.84,33.89,33.83,33.87,86198.0,30.9071,30.9528,30.898,30.9345,86198.0
2021-02-18 15:45:00,33.87,33.89,33.81,33.83,144499.0,30.9345,30.9528,30.8797,30.898,144499.0
2021-02-18 15:50:00,33.83,33.89,33.82,33.87,173053.0,30.898,30.9528,30.8888,30.9345,173053.0
2021-02-18 15:55:00,33.87,33.88,33.8,33.83,392083.0,30.9345,30.9436,30.8706,30.898,392083.0
2021-02-19 09:30:00,33.91,34.27,33.89,34.2,210304.0,30.971,31.2998,30.9528,31.2359,210304.0
2021-02-19 09:35:00,34.21,34.34,34.14,34.3,110279.0,31.245,31.3638,31.1811,31.3272,110279.0
2021-02-19 09:40:00,34.31,34.33,34.2,34.23,68488.0,31.3364,31.3546,31.2359,31.2633,68488.0
2021-02-19 09:45:00,34.22,34.24,34.06,34.09,65403.0,31.2542,31.2724,31.108,31.1354,65403.0
2021-02-19 09:50:00,34.11,34.34,34.11,34.26,89833.0,31.1537,31.3638,31.1537,31.2907,89833.0
2021-02-19 09:55:00,34.25,34.34,34.21,34.25,53160.0,31.2816,31.3638,31.245,31.2816,53160.0
2021-02-19 10:00:00,34.25,34.25,34.2,34.2,49357.0,31.2816,31.2816,31.2359,31.2359,49357.0
2021-02-19 10:05:00,34.2,34.31,34.2,34.23,64743.0,31.2359,31.3364,31.2359,31.2633,64743.0
2021-02-19 10:10:00,34.23,34.27,34.2,34.26,46544.0,31.2633,31.2998,31.2359,31.2907,46544.0
2021-02-19 10:15:00,34.26,34.28,34.23,34.26,32646.0,31.2907,31.309,31.2633,31.2907,32646.0
2021-02-19 10:20:00,34.27,34.27,34.21,34.26,114560.0,31.2998,31.2998,31.245,31.2907,114560.0
2021-02-19 10:25:00,34.26,34.33,34.25,34.3,59853.0,31.2907,31.3546,31.2816,31.3272,59853.0
2021-02-19 10:30:00,34.3,34.33,34.21,34.21,41460.0,31.3272,31.3546,31.245,31.245,41460.0
2021-02-19 10:35:00,34.21,34.25,34.19,34.25,58530.0,31.245,31.2816,31.2268,31.2816,58530.0
2021-02-19 10:40:00,34.24,34.26,34.22,34.25,48695.0,31.2724,31.2907,31.2542,31.2816,48695.0
2021-02-19 10:45:00,34.25,34.25,34.22,34.22,21467.0,31.2816,31.2816,31.2542,31.2542,21467.0
2021-02-19 10:50:00,34.23,34.25,34.17,34.18,63214.0,31.2633,31.2816,31.2085,31.2176,63214.0
2021-02-19 10:55:00,34.17,34.18,34.12,34.14,20601.0,31.2085,31.2176,31.1628,31.1811,20601.0
2021-02-19 11:00:00,34.14,34.14,34.07,34.1,42049.0,31.1811,31.1811,31.1172,31.1446,42049.0
2021-02-19 11:05:00,34.1,34.14,34.08,34.13,47749.0,31.1446,31.1811,31.1263,31.172,47749.0
2021-02-19 11:10:00,34.14,34.19,34.12,34.16,69694.0,31.1811,31.2268,31.1628,31.1994,69694.0
2021-02-19 11:15:00,34.16,34.23,34.15,34.2,58858.0,31.1994,31.2633,31.1902,31.2359,58858.0
2021-02-19 11:20:00,34.2,34.21,34.16,34.17,44628.0,31.2359,31.245,31.1994,31.2085,44628.0
2021-02-19 11:25:00,34.17,34.22,34.17,34.2,30706.0,31.2085,31.2542,31.2085,31.2359,30706.0
2021-02-19 11:30:00,34.21,34.25,34.2,34.21,35638.0,31.245,31.2816,31.2359,31.245,35638.0
2021-02-19 11:35:00,34.22,34.23,34.16,34.19,42096.0,31.2542,31.2633,31.1994,31.2268,42096.0
2021-02-19 11:40:00,34.19,34.23,34.18,34.22,26670.0,31.2268,31.2633,31.2176,31.2542,26670.0
2021-02-19 11:45:00,34.21,34.21,34.18,34.2,20719.0,31.245,31.245,31.2176,31.2359,20719.0
2021-02-19 11:50:00,34.19,34.19,34.14,34.15,15522.0,31.2268,31.2268,31.1811,31.1902,15522.0
2021-02-19 11:55:00,34.15,34.16,34.13,34.15,16833.0,31.1902,31.1994,31.172,31.1902,16833.0
2021-02-19 12:00:00,34.15,34.16,34.13,34.14,15178.0,31.1902,31.1994,31.172,31.1811,15178.0
2021-02-19 12:05:00,34.14,34.15,34.11,34.12,28286.0,31.1811,31.1902,31.1537,31.1628,28286.0
2021-02-19 12:10:00,34.12,34.27,34.12,34.27,47140.0,31.1628,31.2998,31.1628,31.2998,47140.0
2021-02-19 12:15:00,34.27,34.31,34.23,34.3,63972.0,31.2998,31.3364,31.2633,31.3272,63972.0
2021-02-19 12:20:00,34.3,34.37,34.29,34.36,35652.0,31.3272,31.3912,31.3181,31.382,35652.0
2021-02-19 12:25:00,34.35,34.39,34.34,34.38,27483.0,31.3729,31.4094,31.3638,31.4003,27483.0
2021-02-19 12:30:00,34.38,34.39,34.32,34.33,36465.0,31.4003,31.4094,31.3455,31.3546,36465.0
2021-02-19 12:35:00,34.33,34.33,34.29,34.31,38969.0,31.3546,31.3546,31.3181,31.3364,38969.0
2021-02-19 12:40:00,34.31,34.31,34.26,34.29,26643.0,31.3364,31.3364,31.2907,31.3181,26643.0
2021-02-19 12:45:00,34.29,34.32,34.27,34.3,24507.0,31.3181,31.3455,31.2998,31.3272,24507.0
2021-02-19 12:50:00,34.3,34.32,34.27,34.27,38992.0,31.3272,31.3455,31.2998,31.2998,38992.0
2021-02-19 12:55:00,34.27,34.31,34.27,34.3,21608.0,31.2998,31.3364,31.2998,31.3272,21608.0
2021-02-19 13:00:00,34.31,34.36,34.28,34.34,39516.0,31.3364,31.382,31.309,31.3638,39516.0
2021-02-19 13:05:00,34.35,34.36,34.33,34.33,19789.0,31.3729,31.382,31.3546,31.3546,19789.0
2021-02-19 13:10:00,34.32,34.37,34.32,34.33,18941.0,31.3455,31.3912,31.3455,31.3546,18941.0
2021-02-19 13:15:00,34.33,34.37,34.31,34.37,40136.0,31.3546,31.3912,31.3364,31.3912,40136.0
2021-02-19 13:20:00,34.37,34.39,34.34,34.39,20452.0,31.3912,31.4094,31.3638,31.4094,20452.0
2021-02-19 13:25:00,34.38,34.39,34.33,34.34,41423.0,31.4003,31.4094,31.3546,31.3638,41423.0
2021-02-19 13:30:00,34.34,34.35,34.31,34.33,56999.0,31.3638,31.3729,31.3364,31.3546,56999.0
2021-02-19 13:35:00,34.34,34.34,34.26,34.3,158818.0,31.3638,31.3638,31.2907,31.3272,158818.0
2021-02-19 13:40:00,34.3,34.31,34.18,34.2,130294.0,31.3272,31.3364,31.2176,31.2359,130294.0
2021-02-19 13:45:00,34.21,34.24,34.21,34.23,38791.0,31.245,31.2724,31.245,31.2633,38791.0
2021-02-19 13:50:00,34.23,34.24,34.18,34.19,35606.0,31.2633,31.2724,31.2176,31.2268,35606.0
2021-02-19 13:55:00,34.2,34.2,34.13,34.16,68199.0,31.2359,31.2359,31.172,31.1994,68199.0
2021-02-19 14:00:00,34.16,34.22,34.15,34.22,44584.0,31.1994,31.2542,31.1902,31.2542,44584.0
2021-02-19 14:05:00,34.22,34.22,34.02,34.03,329456.0,31.2542,31.2542,31.0715,31.0806,329456.0
2021-02-19 14:10:00,34.03,34.05,33.97,34.02,70872.0,31.0806,31.0989,31.0258,31.0715,70872.0
2021-02-19 14:15:00,34.02,34.05,34.0,34.02,46662.0,31.0715,31.0989,31.0532,31.0715,46662.0
2021-02-19 14:20:00,34.02,34.09,34.02,34.09,41978.0,31.0715,31.1354,31.0715,31.1354,41978.0
2021-02-19 14:25:00,34.09,34.09,34.02,34.04,45179.0,31.1354,31.1354,31.0715,31.0898,45179.0
2021-02-19 14:30:00,34.04,34.09,34.03,34.04,40660.0,31.0898,31.1354,31.0806,31.0898,40660.0
2021-02-19 14:35:00,34.05,34.1,34.02,34.05,57451.0,31.0989,31.1446,31.0715,31.0989,57451.0
2021-02-19 14:40:00,34.05,34.06,33.98,34.0,72703.0,31.0989,31.108,31.035,31.0532,72703.0
2021-02-19 14:45:00,34.0,34.01,33.96,33.99,39987.0,31.0532,31.0624,31.0167,31.0441,39987.0
2021-02-19 14:50:00,33.99,34.0,33.96,33.97,34034.0,31.0441,31.0532,31.0167,31.0258,34034.0
2021-02-19 14:55:00,33.97,34.0,33.96,34.0,39440.0,31.0258,31.0532,31.0167,31.0532,39440.0
2021-02-19 15:00:00,34.0,34.01,33.98,34.0,43421.0,31.0532,31.0624,31.035,31.0532,43421.0
2021-02-19 15:05:00,34.0,34.01,33.89,33.97,260378.0,31.0532,31.0624,30.9528,31.0258,260378.0
2021-02-19 15:10:00,33.97,33.98,33.95,33.96,63512.0,31.0258,31.035,31.0076,31.0167,63512.0
2021-02-19 15:15:00,33.95,34.02,33.94,34.01,40108.0,31.0076,31.0715,30.9984,31.0624,40108.0
2021-02-19 15:20:00,34.01,34.02,33.97,34.02,39167.0,31.0624,31.0715,31.0258,31.0715,39167.0
2021-02-19 15:25:00,34.02,34.05,34.01,34.02,44848.0,31.0715,31.0989,31.0624,31.0715,44848.0
2021-02-19 15:30:00,34.02,34.06,34.0,34.02,92051.0,31.0715,31.108,31.0532,31.0715,92051.0
2021-02-19 15:35:00,34.02,34.06,34.01,34.04,57395.0,31.0715,31.108,31.0624,31.0898,57395.0
2021-02-19 15:40:00,34.04,34.07,33.98,34.0,75933.0,31.0898,31.1172,31.035,31.0532,75933.0
2021-02-19 15:45:00,34.0,34.01,33.99,34.0,78324.0,31.0532,31.0624,31.0441,31.0532,78324.0
2021-02-19 15:50:00,34.0,34.04,33.94,34.02,285236.0,31.0532,31.0898,30.9984,31.0715,285236.0
2021-02-19 15:55:00,34.01,34.04,34.0,34.02,289315.0,31.0624,31.0898,31.0532,31.0715,289315.0
2021-02-22 09:30:00,34.05,34.12,33.95,34.04,152828.0,31.0989,31.1628,31.0076,31.0898,152828.0
2021-02-22 09:35:00,34.04,34.2,33.94,34.12,153033.0,31.0898,31.2359,30.9984,31.1628,153033.0
2021-02-22 09:40:00,34.11,34.15,33.91,33.94,109943.0,31.1537,31.1902,30.971,30.9984,109943.0
2021-02-22 09:45:00,33.95,33.99,33.83,33.9,77458.0,31.0076,31.0441,30.898,30.9619,77458.0
2021-02-22 09:50:00,33.9,33.91,33.76,33.8,107094.0,30.9619,30.971,30.834,30.8706,107094.0
2021-02-22 09:55:00,33.8,33.89,33.77,33.77,78497.0,30.8706,30.9528,30.8432,30.8432,78497.0
2021-02-22 10:00:00,33.77,33.82,33.64,33.68,75195.0,30.8432,30.8888,30.7244,30.761,75195.0
2021-02-22 10:05:00,33.69,33.74,33.65,33.66,71001.0,30.7701,30.8158,30.7336,30.7427,71001.0
2021-02-22 10:10:00,33.66,33.75,33.62,33.7,72790.0,30.7427,30.8249,30.7062,30.7792,72790.0
2021-02-22 10:15:00,33.69,33.69,33.51,33.58,93449.0,30.7701,30.7701,30.6057,30.6696,93449.0
2021-02-22 10:20:00,33.57,33.62,33.53,33.55,66563.0,30.6605,30.7062,30.624,30.6422,66563.0
2021-02-22 10:25:00,33.55,33.58,33.5,33.57,52916.0,30.6422,30.6696,30.5966,30.6605,52916.0
2021-02-22 10:30:00,33.57,33.57,33.5,33.53,144304.0,30.6605,30.6605,30.5966,30.624,144304.0
2021-02-22 10:35:00,33.52,33.55,33.46,33.51,147225.0,30.6148,30.6422,30.56,30.6057,147225.0
2021-02-22 10:40:00,33.51,33.51,33.38,33.38,94715.0,30.6057,30.6057,30.487,30.487,94715.0
2021-02-22 10:45:00,33.39,33.42,33.3,33.32,81352.0,30.4961,30.5235,30.4139,30.4322,81352.0
2021-02-22 10:50:00,33.31,33.33,33.25,33.28,101905.0,30.423,30.4413,30.3682,30.3956,101905.0
2021-02-22 10:55:00,33.28,33.3,33.16,33.16,173544.0,30.3956,30.4139,30.286,30.286,173544.0
2021-02-22 11:00:00,33.18,33.3,33.18,33.21,54303.0,30.3043,30.4139,30.3043,30.3317,54303.0
2021-02-22 11:05:00,33.21,33.23,33.13,33.22,109343.0,30.3317,30.35,30.2586,30.3408,109343.0
2021-02-22 11:10:00,33.22,33.28,33.18,33.27,58188.0,30.3408,30.3956,30.3043,30.3865,58188.0
2021-02-22 11:15:00,33.26,33.42,33.26,33.36,177655.0,30.3774,30.5235,30.3774,30.4687,177655.0
2021-02-22 11:20:00,33.35,33.4,33.34,33.37,117917.0,30.4596,30.5052,30.4504,30.4778,117917.0
2021-02-22 11:25:00,33.37,33.43,33.35,33.42,91130.0,30.4778,30.5326,30.4596,30.5235,91130.0
2021-02-22 11:30:00,33.41,33.43,33.32,33.32,70559.0,30.5144,30.5326,30.4322,30.4322,70559.0
2021-02-22 11:35:00,33.33,33.38,33.27,33.28,88208.0,30.4413,30.487,30.3865,30.3956,88208.0
2021-02-22 11:40:00,33.27,33.37,33.26,33.37,41656.0,30.3865,30.4778,30.3774,30.4778,41656.0
2021-02-22 11:45:00,33.38,33.41,33.34,33.36,43276.0,30.487,30.5144,30.4504,30.4687,43276.0
2021-02-22 11:50:00,33.36,33.41,33.34,33.39,47451.0,30.4687,30.5144,30.4504,30.4961,47451.0
2021-02-22 11:55:00,33.38,33.41,33.34,33.34,45890.0,30.487,30.5144,30.4504,30.4504,45890.0
2021-02-22 12:00:00,33.34,33.37,33.32,33.34,39420.0,30.4504,30.4778,30.4322,30.4504,39420.0
2021-02-22 12:05:00,33.34,33.41,33.33,33.39,35509.0,30.4504,30.5144,30.4413,30.4961,35509.0
2021-02-22 12:10:00,33.39,33.41,33.37,33.41,34099.0,30.4961,30.5144,30.4778,30.5144,34099.0
2021-02-22 12:15:00,33.41,33.42,33.34,33.35,25756.0,30.5144,30.5235,30.4504,30.4596,25756.0
2021-02-22 12:20:00,33.34,33.38,33.33,33.36,38316.0,30.4504,30.487,30.4413,30.4687,38316.0
2021-02-22 12:25:00,33.35,33.46,33.34,33.45,57114.0,30.4596,30.56,30.4504,30.5509,57114.0
2021-02-22 12:30:00,33.45,33.45,33.38,33.41,29296.0,30.5509,30.5509,30.487,30.5144,29296.0
2021-02-22 12:35:00,33.41,33.47,33.39,33.46,46389.0,30.5144,30.5692,30.4961,30.56,46389.0
2021-02-22 12:40:00,33.45,33.47,33.42,33.45,57178.0,30.5509,30.5692,30.5235,30.5509,57178.0
2021-02-22 12:45:00,33.46,33.48,33.44,33.48,63229.0,30.56,30.5783,30.5418,30.5783,63229.0
2021-02-22 12:50:00,33.48,33.5,33.46,33.48,26677.0,30.5783,30.5966,30.56,30.5783,26677.0
2021-02-22 12:55:00,33.48,33.49,33.42,33.44,60652.0,30.5783,30.5874,30.5235,30.5418,60652.0
2021-02-22 13:00:00,33.45,33.46,33.44,33.45,28023.0,30.5509,30.56,30.5418,30.5509,28023.0
2021-02-22 13:05:00,33.46,33.54,33.45,33.47,49608.0,30.56,30.6331,30.5509,30.5692,49608.0
2021-02-22 13:10:00,33.47,33.52,33.46,33.51,28291.0,30.5692,30.6148,30.56,30.6057,28291.0
2021-02-22 13:15:00,33.51,33.61,33.51,33.6,101328.0,30.6057,30.697,30.6057,30.6879,101328.0
2021-02-22 13:20:00,33.6,33.65,33.58,33.65,62504.0,30.6879,30.7336,30.6696,30.7336,62504.0
2021-02-22 13:25:00,33.65,33.65,33.58,33.64,66515.0,30.7336,30.7336,30.6696,30.7244,66515.0
2021-02-22 13:30:00,33.64,33.64,33.6,33.63,35808.0,30.7244,30.7244,30.6879,30.7153,35808.0
2021-02-22 13:35:00,33.63,33.68,33.63,33.63,98796.0,30.7153,30.761,30.7153,30.7153,98796.0
2021-02-22 13:40:00,33.63,33.69,33.6,33.66,61643.0,30.7153,30.7701,30.6879,30.7427,61643.0
2021-02-22 13:45:00,33.66,33.66,33.6,33.63,36774.0,30.7427,30.7427,30.6879,30.7153,36774.0
2021-02-22 13:50:00,33.64,33.66,33.6,33.62,81847.0,30.7244,30.7427,30.6879,30.7062,81847.0
2021-02-22 13:55:00,33.61,33.62,33.52,33.58,60595.0,30.697,30.7062,30.6148,30.6696,60595.0
2021-02-22 14:00:00,33.57,33.59,33.53,33.54,52985.0,30.6605,30.6788,30.624,30.6331,52985.0
2021-02-22 14:05:00,33.53,33.61,33.53,33.57,74192.0,30.624,30.697,30.624,30.6605,74192.0
2021-02-22 14:10:00,33.56,33.57,33.52,33.52,34453.0,30.6514,30.6605,30.6148,30.6148,34453.0
2021-02-22 14:15:00,33.53,33.53,33.48,33.51,39798.0,30.624,30.624,30.5783,30.6057,39798.0
2021-02-22 14:20:00,33.5,33.51,33.45,33.49,34929.0,30.5966,30.6057,30.5509,30.5874,34929.0
2021-02-22 14:25:00,33.5,33.51,33.46,33.47,40417.0,30.5966,30.6057,30.56,30.5692,40417.0
2021-02-22 14:30:00,33.46,33.53,33.46,33.5,29319.0,30.56,30.624,30.56,30.5966,29319.0
2021-02-22 14:35:00,33.51,33.56,33.5,33.52,33771.0,30.6057,30.6514,30.5966,30.6148,33771.0
2021-02-22 14:40:00,33.52,33.53,33.48,33.5,30937.0,30.6148,30.624,30.5783,30.5966,30937.0
2021-02-22 14:45:00,33.5,33.5,33.43,33.45,49564.0,30.5966,30.5966,30.5326,30.5509,49564.0
2021-02-22 14:50:00,33.46,33.48,33.44,33.45,39983.0,30.56,30.5783,30.5418,30.5509,39983.0
2021-02-22 14:55:00,33.45,33.49,33.44,33.48,29586.0,30.5509,30.5874,30.5418,30.5783,29586.0
2021-02-22 15:00:00,33.48,33.52,33.47,33.52,28839.0,30.5783,30.6148,30.5692,30.6148,28839.0
2021-02-22 15:05:00,33.52,33.55,33.49,33.54,148266.0,30.6148,30.6422,30.5874,30.6331,148266.0
2021-02-22 15:10:00,33.54,33.57,33.48,33.54,92075.0,30.6331,30.6605,30.5783,30.6331,92075.0
2021-02-22 15:15:00,33.55,33.57,33.52,33.55,28097.0,30.6422,30.6605,30.6148,30.6422,28097.0
2021-02-22 15:20:00,33.55,33.58,33.54,33.57,65815.0,30.6422,30.6696,30.6331,30.6605,65815.0
2021-02-22 15:25:00,33.57,33.58,33.52,33.53,50489.0,30.6605,30.6696,30.6148,30.624,50489.0
2021-02-22 15:30:00,33.54,33.6,33.53,33.58,54339.0,30.6331,30.6879,30.624,30.6696,54339.0
2021-02-22 15:35:00,33.59,33.62,33.58,33.61,63988.0,30.6788,30.7062,30.6696,30.697,63988.0
2021-02-22 15:40:00,33.61,33.61,33.56,33.59,57186.0,30.697,30.697,30.6514,30.6788,57186.0
2021-02-22 15:45:00,33.59,33.63,33.59,33.62,83687.0,30.6788,30.7153,30.6788,30.7062,83687.0
2021-02-22 15:50:00,33.62,33.62,33.55,33.57,110981.0,30.7062,30.7062,30.6422,30.6605,110981.0
2021-02-22 15:55:00,33.58,33.62,33.56,33.6,287928.0,30.6696,30.7062,30.6514,30.6879,287928.0
2021-02-23 09:30:00,32.63,33.04,32.46,32.47,597170.0,29.802,30.1764,29.6467,29.6558,597170.0
2021-02-23 09:35:00,32.46,32.68,32.35,32.36,226159.0,29.6467,29.8476,29.5462,29.5554,226159.0
2021-02-23 09:40:00,32.38,32.69,32.3,32.67,263771.0,29.5736,29.8568,29.5006,29.8385,263771.0
2021-02-23 09:45:00,32.66,32.69,32.49,32.52,167816.0,29.8294,29.8568,29.6741,29.7015,167816.0
2021-02-23 09:50:00,32.52,32.6,32.34,32.44,269312.0,29.7015,29.7746,29.5371,29.6284,269312.0
2021-02-23 09:55:00,32.42,32.66,32.36,32.64,193698.0,29.6102,29.8294,29.5554,29.8111,193698.0
2021-02-23 10:00:00,32.65,32.94,32.59,32.77,259455.0,29.8202,30.0851,29.7654,29.9298,259455.0
2021-02-23 10:05:00,32.74,32.79,32.64,32.7,114048.0,29.9024,29.9481,29.8111,29.8659,114048.0
2021-02-23 10:10:00,32.7,32.71,32.54,32.57,213213.0,29.8659,29.875,29.7198,29.7472,213213.0
2021-02-23 10:15:00,32.57,32.61,32.53,32.55,209509.0,29.7472,29.7837,29.7106,29.7289,209509.0
2021-02-23 10:20:00,32.55,32.67,32.52,32.64,132022.0,29.7289,29.8385,29.7015,29.8111,132022.0
2021-02-23 10:25:00,32.63,32.68,32.55,32.65,146379.0,29.802,29.8476,29.7289,29.8202,146379.0
2021-02-23 10:30:00,32.66,32.71,32.59,32.66,226648.0,29.8294,29.875,29.7654,29.8294,226648.0
2021-02-23 10:35:00,32.66,32.7,32.62,32.68,211485.0,29.8294,29.8659,29.7928,29.8476,211485.0
2021-02-23 10:40:00,32.68,32.82,32.68,32.76,111558.0,29.8476,29.9755,29.8476,29.9207,111558.0
2021-02-23 10:45:00,32.76,32.89,32.74,32.82,107662.0,29.9207,30.0394,29.9024,29.9755,107662.0
2021-02-23 10:50:00,32.81,32.87,32.8,32.87,70314.0,29.9664,30.0212,29.9572,30.0212,70314.0
2021-02-23 10:55:00,32.86,32.97,32.86,32.95,115097.0,30.012,30.1125,30.012,30.0942,115097.0
2021-02-23 11:00:00,32.95,33.1,32.94,33.01,194975.0,30.0942,30.2312,30.0851,30.149,194975.0
2021-02-23 11:05:00,33.01,33.03,32.93,32.93,63661.0,30.149,30.1673,30.076,30.076,63661.0
2021-02-23 11:10:00,32.94,32.98,32.85,32.94,83036.0,30.0851,30.1216,30.0029,30.0851,83036.0
2021-02-23 11:15:00,32.94,33.01,32.89,32.89,60968.0,30.0851,30.149,30.0394,30.0394,60968.0
2021-02-23 11:20:00,32.9,32.99,32.88,32.99,68611.0,30.0486,30.1308,30.0303,30.1308,68611.0
2021-02-23 11:25:00,32.98,33.12,32.93,33.12,87010.0,30.1216,30.2495,30.076,30.2495,87010.0
2021-02-23 11:30:00,33.12,33.15,33.04,33.12,62663.0,30.2495,30.2769,30.1764,30.2495,62663.0
2021-02-23 11:35:00,33.12,33.18,33.11,33.15,43231.0,30.2495,30.3043,30.2404,30.2769,43231.0
2021-02-23 11:40:00,33.15,33.17,33.08,33.1,66513.0,30.2769,30.2952,30.213,30.2312,66513.0
2021-02-23 11:45:00,33.1,33.1,32.97,33.04,87850.0,30.2312,30.2312,30.1125,30.1764,87850.0
2021-02-23 11:50:00,33.04,33.15,33.04,33.13,55231.0,30.1764,30.2769,30.1764,30.2586,55231.0
2021-02-23 11:55:00,33.13,33.15,33.1,33.11,33761.0,30.2586,30.2769,30.2312,30.2404,33761.0
2021-02-23 12:00:00,33.1,33.11,33.03,33.08,46656.0,30.2312,30.2404,30.1673,30.213,46656.0
2021-02-23 12:05:00,33.08,33.08,33.02,33.05,61455.0,30.213,30.213,30.1582,30.1856,61455.0
2021-02-23 12:10:00,33.05,33.06,32.99,33.02,60341.0,30.1856,30.1947,30.1308,30.1582,60341.0
2021-02-23 12:15:00,33.02,33.08,32.99,33.06,47970.0,30.1582,30.213,30.1308,30.1947,47970.0
2021-02-23 12:20:00,33.07,33.07,33.01,33.05,59448.0,30.2038,30.2038,30.149,30.1856,59448.0
2021-02-23 12:25:00,33.05,33.13,33.04,33.1,80897.0,30.1856,30.2586,30.1764,30.2312,80897.0
2021-02-23 12:30:00,33.09,33.13,33.08,33.09,37832.0,30.2221,30.2586,30.213,30.2221,37832.0
2021-02-23 12:35:00,33.09,33.09,33.02,33.04,90863.0,30.2221,30.2221,30.1582,30.1764,90863.0
2021-02-23 12:40:00,33.05,33.08,33.02,33.07,110064.0,30.1856,30.213,30.1582,30.2038,110064.0
2021-02-23 12:45:00,33.08,33.12,33.06,33.11,41590.0,30.213,30.2495,30.1947,30.2404,41590.0
2021-02-23 12:50:00,33.11,33.14,33.07,33.14,54928.0,30.2404,30.2678,30.2038,30.2678,54928.0
2021-02-23 12:55:00,33.14,33.17,33.08,33.08,35082.0,30.2678,30.2952,30.213,30.213,35082.0
2021-02-23 13:00:00,33.08,33.14,33.05,33.14,59247.0,30.213,30.2678,30.1856,30.2678,59247.0
2021-02-23 13:05:00,33.14,33.2,33.11,33.19,72547.0,30.2678,30.3226,30.2404,30.3134,72547.0
2021-02-23 13:10:00,33.2,33.22,33.18,33.2,32122.0,30.3226,30.3408,30.3043,30.3226,32122.0
2021-02-23 13:15:00,33.21,33.24,33.2,33.2,39469.0,30.3317,30.3591,30.3226,30.3226,39469.0
2021-02-23 13:20:00,33.2,33.27,33.18,33.24,54238.0,30.3226,30.3865,30.3043,30.3591,54238.0
2021-02-23 13:25:00,33.24,33.28,33.2,33.2,64686.0,30.3591,30.3956,30.3226,30.3226,64686.0
2021-02-23 13:30:00,33.21,33.22,33.13,33.15,77482.0,30.3317,30.3408,30.2586,30.2769,77482.0
2021-02-23 13:35:00,33.14,33.17,33.09,33.12,78720.0,30.2678,30.2952,30.2221,30.2495,78720.0
2021-02-23 13:40:00,33.13,33.14,33.09,33.11,41111.0,30.2586,30.2678,30.2221,30.2404,41111.0
2021-02-23 13:45:00,33.11,33.15,33.05,33.13,57790.0,30.2404,30.2769,30.1856,30.2586,57790.0
2021-02-23 13:50:00,33.13,33.13,33.08,33.08,32155.0,30.2586,30.2586,30.213,30.213,32155.0
2021-02-23 13:55:00,33.08,33.14,33.07,33.11,45964.0,30.213,30.2678,30.2038,30.2404,45964.0
2021-02-23 14:00:00,33.11,33.12,33.06,33.06,39277.0,30.2404,30.2495,30.1947,30.1947,39277.0
2021-02-23 14:05:00,33.06,33.09,33.03,33.04,43352.0,30.1947,30.2221,30.1673,30.1764,43352.0
2021-02-23 14:10:00,33.03,33.07,33.02,33.06,34314.0,30.1673,30.2038,30.1582,30.1947,34314.0
2021-02-23 14:15:00,33.07,33.09,33.04,33.09,25743.0,30.2038,30.2221,30.1764,30.2221,25743.0
2021-02-23 14:20:00,33.09,33.12,33.04,33.12,33149.0,30.2221,30.2495,30.1764,30.2495,33149.0
2021-02-23 14:25:00,33.12,33.12,33.08,33.09,29360.0,30.2495,30.2495,30.213,30.2221,29360.0
2021-02-23 14:30:00,33.08,33.12,33.03,33.05,38579.0,30.213,30.2495,30.1673,30.1856,38579.0
2021-02-23 14:35:00,33.04,33.09,33.02,33.04,45738.0,30.1764,30.2221,30.1582,30.1764,45738.0
2021-02-23 14:40:00,33.04,33.06,33.02,33.05,39608.0,30.1764,30.1947,30.1582,30.1856,39608.0
2021-02-23 14:45:00,33.05,33.08,33.04,33.08,38529.0,30.1856,30.213,30.1764,30.213,38529.0
2021-02-23 14:50:00,33.08,33.08,33.01,33.02,61527.0,30.213,30.213,30.149,30.1582,61527.0
2021-02-23 14:55:00,33.02,33.07,33.01,33.07,40575.0,30.1582,30.2038,30.149,30.2038,40575.0
2021-02-23 15:00:00,33.07,33.07,33.0,33.02,74600.0,30.2038,30.2038,30.1399,30.1582,74600.0
2021-02-23 15:05:00,33.02,33.03,32.97,32.98,70156.0,30.1582,30.1673,30.1125,30.1216,70156.0
2021-02-23 15:10:00,32.98,33.01,32.95,32.95,109220.0,30.1216,30.149,30.0942,30.0942,109220.0
2021-02-23 15:15:00,32.95,32.96,32.91,32.94,57206.0,30.0942,30.1034,30.0577,30.0851,57206.0
2021-02-23 15:20:00,32.94,33.02,32.94,33.02,60539.0,30.0851,30.1582,30.0851,30.1582,60539.0
2021-02-23 15:25:00,33.02,33.08,33.01,33.04,48620.0,30.1582,30.213,30.149,30.1764,48620.0
2021-02-23 15:30:00,33.04,33.15,33.03,33.13,80992.0,30.1764,30.2769,30.1673,30.2586,80992.0
2021-02-23 15:35:00,33.13,33.14,33.08,33.09,82978.0,30.2586,30.2678,30.213,30.2221,82978.0
2021-02-23 15:40:00,33.1,33.16,33.07,33.12,119764.0,30.2312,30.286,30.2038,30.2495,119764.0
2021-02-23 15:45:00,33.11,33.14,33.1,33.11,97572.0,30.2404,30.2678,30.2312,30.2404,97572.0
2021-02-23 15:50:00,33.11,33.13,33.04,33.09,199044.0,30.2404,30.2586,30.1764,30.2221,199044.0
2021-02-23 15:55:00,33.09,33.13,33.01,33.02,494963.0,30.2221,30.2586,30.149,30.1582,494963.0
2021-02-24 09:30:00,33.38,33.57,33.19,33.21,229996.0,30.487,30.6605,30.3134,30.3317,229996.0
2021-02-24 09:35:00,33.23,33.29,33.03,33.14,77473.0,30.35,30.4048,30.1673,30.2678,77473.0
2021-02-24 09:40:00,33.15,33.16,33.01,33.07,81374.0,30.2769,30.286,30.149,30.2038,81374.0
2021-02-24 09:45:00,33.08,33.11,32.97,33.01,92488.0,30.213,30.2404,30.1125,30.149,92488.0
2021-02-24 09:50:00,33.0,33.12,32.94,33.0,89118.0,30.1399,30.2495,30.0851,30.1399,89118.0
2021-02-24 09:55:00,33.0,33.08,32.97,33.01,57696.0,30.1399,30.213,30.1125,30.149,57696.0
2021-02-24 10:00:00,33.0,33.12,32.91,32.94,59179.0,30.1399,30.2495,30.0577,30.0851,59179.0
2021-02-24 10:05:00,32.95,32.95,32.86,32.88,91043.0,30.0942,30.0942,30.012,30.0303,91043.0
2021-02-24 10:10:00,32.88,32.89,32.8,32.89,86543.0,30.0303,30.0394,29.9572,30.0394,86543.0
2021-02-24 10:15:00,32.89,33.04,32.84,32.86,76628.0,30.0394,30.1764,29.9938,30.012,76628.0
2021-02-24 10:20:00,32.86,32.93,32.83,32.92,110569.0,30.012,30.076,29.9846,30.0668,110569.0
2021-02-24 10:25:00,32.91,32.92,32.76,32.78,113630.0,30.0577,30.0668,29.9207,29.939,113630.0
2021-02-24 10:30:00,32.8,32.84,32.75,32.78,47364.0,29.9572,29.9938,29.9116,29.939,47364.0
2021-02-24 10:35:00,32.77,32.81,32.72,32.75,79936.0,29.9298,29.9664,29.8842,29.9116,79936.0
2021-02-24 10:40:00,32.75,32.82,32.73,32.8,60619.0,29.9116,29.9755,29.8933,29.9572,60619.0
2021-02-24 10:45:00,32.8,32.88,32.77,32.77,44161.0,29.9572,30.0303,29.9298,29.9298,44161.0
2021-02-24 10:50:00,32.77,32.79,32.72,32.78,54744.0,29.9298,29.9481,29.8842,29.939,54744.0
2021-02-24 10:55:00,32.79,32.81,32.75,32.78,53582.0,29.9481,29.9664,29.9116,29.939,53582.0
2021-02-24 11:00:00,32.77,32.79,32.73,32.76,48197.0,29.9298,29.9481,29.8933,29.9207,48197.0
2021-02-24 11:05:00,32.77,32.79,32.7,32.72,57822.0,29.9298,29.9481,29.8659,29.8842,57822.0
2021-02-24 11:10:00,32.72,32.77,32.71,32.73,37397.0,29.8842,29.9298,29.875,29.8933,37397.0
2021-02-24 11:15:00,32.73,32.77,32.7,32.71,36971.0,29.8933,29.9298,29.8659,29.875,36971.0
2021-02-24 11:20:00,32.72,32.75,32.71,32.73,32213.0,29.8842,29.9116,29.875,29.8933,32213.0
2021-02-24 11:25:00,32.73,32.75,32.65,32.69,95985.0,29.8933,29.9116,29.8202,29.8568,95985.0
2021-02-24 11:30:00,32.69,32.73,32.64,32.73,61017.0,29.8568,29.8933,29.8111,29.8933,61017.0
2021-02-24 11:35:00,32.73,32.8,32.71,32.76,62243.0,29.8933,29.9572,29.875,29.9207,62243.0
2021-02-24 11:40:00,32.76,32.76,32.62,32.66,86820.0,29.9207,29.9207,29.7928,29.8294,86820.0
2021-02-24 11:45:00,32.66,32.69,32.65,32.67,54582.0,29.8294,29.8568,29.8202,29.8385,54582.0
2021-02-24 11:50:00,32.68,32.71,32.67,32.69,45339.0,29.8476,29.875,29.8385,29.8568,45339.0
2021-02-24 11:55:00,32.68,32.69,32.62,32.64,83396.0,29.8476,29.8568,29.7928,29.8111,83396.0
2021-02-24 12:00:00,32.63,32.74,32.62,32.7,92172.0,29.802,29.9024,29.7928,29.8659,92172.0
2021-02-24 12:05:00,32.7,32.73,32.63,32.64,53433.0,29.8659,29.8933,29.802,29.8111,53433.0
2021-02-24 12:10:00,32.63,32.65,32.6,32.62,78890.0,29.802,29.8202,29.7746,29.7928,78890.0
2021-02-24 12:15:00,32.63,32.72,32.59,32.69,103665.0,29.802,29.8842,29.7654,29.8568,103665.0
2021-02-24 12:20:00,32.69,32.72,32.67,32.7,37625.0,29.8568,29.8842,29.8385,29.8659,37625.0
2021-02-24 12:25:00,32.7,32.79,32.69,32.75,79228.0,29.8659,29.9481,29.8568,29.9116,79228.0
2021-02-24 12:30:00,32.76,32.79,32.74,32.78,27637.0,29.9207,29.9481,29.9024,29.939,27637.0
2021-02-24 12:35:00,32.78,32.84,32.78,32.83,158962.0,29.939,29.9938,29.939,29.9846,158962.0
2021-02-24 12:40:00,32.82,32.83,32.77,32.8,42805.0,29.9755,29.9846,29.9298,29.9572,42805.0
2021-02-24 12:45:00,32.8,32.84,32.79,32.83,53151.0,29.9572,29.9938,29.9481,29.9846,53151.0
2021-02-24 12:50:00,32.82,32.83,32.78,32.8,38206.0,29.9755,29.9846,29.939,29.9572,38206.0
2021-02-24 12:55:00,32.8,32.82,32.78,32.8,23810.0,29.9572,29.9755,29.939,29.9572,23810.0
2021-02-24 13:00:00,32.8,32.82,32.76,32.77,39660.0,29.9572,29.9755,29.9207,29.9298,39660.0
2021-02-24 13:05:00,32.77,32.8,32.69,32.71,72945.0,29.9298,29.9572,29.8568,29.875,72945.0
2021-02-24 13:10:00,32.72,32.79,32.71,32.79,69126.0,29.8842,29.9481,29.875,29.9481,69126.0
2021-02-24 13:15:00,32.78,32.79,32.72,32.75,34708.0,29.939,29.9481,29.8842,29.9116,34708.0
2021-02-24 13:20:00,32.75,32.77,32.72,32.77,31016.0,29.9116,29.9298,29.8842,29.9298,31016.0
2021-02-24 13:25:00,32.76,32.87,32.76,32.83,77597.0,29.9207,30.0212,29.9207,29.9846,77597.0
2021-02-24 13:30:00,32.84,32.84,32.79,32.8,50244.0,29.9938,29.9938,29.9481,29.9572,50244.0
2021-02-24 13:35:00,32.79,32.86,32.79,32.83,30008.0,29.9481,30.012,29.9481,29.9846,30008.0
2021-02-24 13:40:00,32.82,32.91,32.81,32.91,85306.0,29.9755,30.0577,29.9664,30.0577,85306.0
2021-02-24 13:45:00,32.9,32.94,32.87,32.87,94484.0,30.0486,30.0851,30.0212,30.0212,94484.0
2021-02-24 13:50:00,32.87,32.88,32.82,32.82,63755.0,30.0212,30.0303,29.9755,29.9755,63755.0
2021-02-24 13:55:00,32.83,32.87,32.82,32.85,37261.0,29.9846,30.0212,29.9755,30.0029,37261.0
2021-02-24 14:00:00,32.85,32.87,32.77,32.8,40471.0,30.0029,30.0212,29.9298,29.9572,40471.0
2021-02-24 14:05:00,32.8,32.84,32.79,32.84,30546.0,29.9572,29.9938,29.9481,29.9938,30546.0
2021-02-24 14:10:00,32.84,32.89,32.83,32.89,45181.0,29.9938,30.0394,29.9846,30.0394,45181.0
2021-02-24 14:15:00,32.89,32.89,32.81,32.81,40761.0,30.0394,30.0394,29.9664,29.9664,40761.0
2021-02-24 14:20:00,32.81,32.82,32.78,32.79,54513.0,29.9664,29.9755,29.939,29.9481,54513.0
2021-02-24 14:25:00,32.79,32.85,32.78,32.84,36167.0,29.9481,30.0029,29.939,29.9938,36167.0
2021-02-24 14:30:00,32.84,32.86,32.81,32.84,44524.0,29.9938,30.012,29.9664,29.9938,44524.0
2021-02-24 14:35:00,32.83,32.92,32.81,32.9,57082.0,29.9846,30.0668,29.9664,30.0486,57082.0
2021-02-24 14:40:00,32.9,32.9,32.86,32.87,35353.0,30.0486,30.0486,30.012,30.0212,35353.0
2021-02-24 14:45:00,32.87,32.88,32.84,32.88,33016.0,30.0212,30.0303,29.9938,30.0303,33016.0
2021-02-24 14:50:00,32.88,32.88,32.84,32.85,40480.0,30.0303,30.0303,29.9938,30.0029,40480.0
2021-02-24 14:55:00,32.85,32.88,32.84,32.86,31892.0,30.0029,30.0303,29.9938,30.012,31892.0
2021-02-24 15:00:00,32.87,32.9,32.85,32.89,35637.0,30.0212,30.0486,30.0029,30.0394,35637.0
2021-02-24 15:05:00,32.9,32.9,32.82,32.87,59713.0,30.0486,30.0486,29.9755,30.0212,59713.0
2021-02-24 15:10:00,32.88,32.88,32.82,32.84,53448.0,30.0303,30.0303,29.9755,29.9938,53448.0
2021-02-24 15:15:00,32.84,32.86,32.81,32.84,46946.0,29.9938,30.012,29.9664,29.9938,46946.0
2021-02-24 15:20:00,32.84,32.87,32.83,32.87,46837.0,29.9938,30.0212,29.9846,30.0212,46837.0
2021-02-24 15:25:00,32.86,32.87,32.84,32.86,50564.0,30.012,30.0212,29.9938,30.012,50564.0
2021-02-24 15:30:00,32.86,32.88,32.85,32.86,76348.0,30.012,30.0303,30.0029,30.012,76348.0
2021-02-24 15:35:00,32.87,32.88,32.83,32.86,138846.0,30.0212,30.0303,29.9846,30.012,138846.0
2021-02-24 15:40:00,32.85,32.86,32.79,32.81,117234.0,30.0029,30.012,29.9481,29.9664,117234.0
2021-02-24 15:45:00,32.81,32.86,32.8,32.86,112803.0,29.9664,30.012,29.9572,30.012,112803.0
2021-02-24 15:50:00,32.85,32.87,32.76,32.8,194925.0,30.0029,30.0212,29.9207,29.9572,194925.0
2021-02-24 15:55:00,32.8,32.82,32.74,32.75,358820.0,29.9572,29.9755,29.9024,29.9116,358820.0
2021-02-25 09:30:00,32.95,33.15,32.68,33.09,226281.0,30.0942,30.2769,29.8476,30.2221,226281.0
2021-02-25 09:35:00,33.1,33.38,33.1,33.26,156685.0,30.2312,30.487,30.2312,30.3774,156685.0
2021-02-25 09:40:00,33.24,33.27,33.12,33.16,141352.0,30.3591,30.3865,30.2495,30.286,141352.0
2021-02-25 09:45:00,33.14,33.3,33.12,33.12,297100.0,30.2678,30.4139,30.2495,30.2495,297100.0
2021-02-25 09:50:00,33.12,33.18,33.03,33.06,170680.0,30.2495,30.3043,30.1673,30.1947,170680.0
2021-02-25 09:55:00,33.06,33.2,33.05,33.13,95804.0,30.1947,30.3226,30.1856,30.2586,95804.0
2021-02-25 10:00:00,33.14,33.2,33.09,33.13,63191.0,30.2678,30.3226,30.2221,30.2586,63191.0
2021-02-25 10:05:00,33.13,33.16,33.01,33.02,91777.0,30.2586,30.286,30.149,30.1582,91777.0
2021-02-25 10:10:00,33.02,33.03,32.93,33.0,224538.0,30.1582,30.1673,30.076,30.1399,224538.0
2021-02-25 10:15:00,33.0,33.36,32.99,33.34,404659.0,30.1399,30.4687,30.1308,30.4504,404659.0
2021-02-25 10:20:00,33.34,33.34,33.2,33.22,199465.0,30.4504,30.4504,30.3226,30.3408,199465.0
2021-02-25 10:25:00,33.21,33.21,33.09,33.12,119376.0,30.3317,30.3317,30.2221,30.2495,119376.0
2021-02-25 10:30:00,33.12,33.13,33.04,33.07,98486.0,30.2495,30.2586,30.1764,30.2038,98486.0
2021-02-25 10:35:00,33.06,33.14,33.05,33.09,169424.0,30.1947,30.2678,30.1856,30.2221,169424.0
2021-02-25 10:40:00,33.09,33.17,33.06,33.12,88971.0,30.2221,30.2952,30.1947,30.2495,88971.0
2021-02-25 10:45:00,33.12,33.15,33.06,33.09,70371.0,30.2495,30.2769,30.1947,30.2221,70371.0
2021-02-25 10:50:00,33.09,33.11,33.02,33.09,134019.0,30.2221,30.2404,30.1582,30.2221,134019.0
2021-02-25 10:55:00,33.09,33.11,33.03,33.08,93924.0,30.2221,30.2404,30.1673,30.213,93924.0
2021-02-25 11:00:00,33.07,33.09,33.0,33.02,87323.0,30.2038,30.2221,30.1399,30.1582,87323.0
2021-02-25 11:05:00,33.02,33.05,33.0,33.04,71914.0,30.1582,30.1856,30.1399,30.1764,71914.0
2021-02-25 11:10:00,33.04,33.09,33.0,33.01,76015.0,30.1764,30.2221,30.1399,30.149,76015.0
2021-02-25 11:15:00,33.01,33.01,32.88,32.91,101758.0,30.149,30.149,30.0303,30.0577,101758.0
2021-02-25 11:20:00,32.91,33.0,32.9,32.95,105458.0,30.0577,30.1399,30.0486,30.0942,105458.0
2021-02-25 11:25:00,32.95,32.95,32.88,32.93,35317.0,30.0942,30.0942,30.0303,30.076,35317.0
2021-02-25 11:30:00,32.92,32.98,32.91,32.97,46844.0,30.0668,30.1216,30.0577,30.1125,46844.0
2021-02-25 11:35:00,32.97,33.0,32.94,32.98,41827.0,30.1125,30.1399,30.0851,30.1216,41827.0
2021-02-25 11:40:00,32.97,33.06,32.97,33.0,45616.0,30.1125,30.1947,30.1125,30.1399,45616.0
2021-02-25 11:45:00,33.01,33.01,32.92,32.92,38777.0,30.149,30.149,30.0668,30.0668,38777.0
2021-02-25 11:50:00,32.91,32.95,32.89,32.94,43285.0,30.0577,30.0942,30.0394,30.0851,43285.0
2021-02-25 11:55:00,32.95,33.0,32.94,32.95,50941.0,30.0942,30.1399,30.0851,30.0942,50941.0
2021-02-25 12:00:00,32.95,33.02,32.93,33.02,84676.0,30.0942,30.1582,30.076,30.1582,84676.0
2021-02-25 12:05:00,33.02,33.02,32.95,32.95,44657.0,30.1582,30.1582,30.0942,30.0942,44657.0
2021-02-25 12:10:00,32.95,32.95,32.87,32.9,58049.0,30.0942,30.0942,30.0212,30.0486,58049.0
2021-02-25 12:15:00,32.9,32.95,32.89,32.91,54587.0,30.0486,30.0942,30.0394,30.0577,54587.0
2021-02-25 12:20:00,32.9,32.94,32.88,32.92,42078.0,30.0486,30.0851,30.0303,30.0668,42078.0
2021-02-25 12:25:00,32.92,32.92,32.84,32.86,47958.0,30.0668,30.0668,29.9938,30.012,47958.0
2021-02-25 12:30:00,32.86,32.86,32.75,32.76,89484.0,30.012,30.012,29.9116,29.9207,89484.0
2021-02-25 12:35:00,32.76,32.77,32.69,32.76,54789.0,29.9207,29.9298,29.8568,29.9207,54789.0
2021-02-25 12:40:00,32.77,32.8,32.73,32.8,35439.0,29.9298,29.9572,29.8933,29.9572,35439.0
2021-02-25 12:45:00,32.8,32.81,32.75,32.78,32216.0,29.9572,29.9664,29.9116,29.939,32216.0
2021-02-25 12:50:00,32.78,32.78,32.68,32.69,33813.0,29.939,29.939,29.8476,29.8568,33813.0
2021-02-25 12:55:00,32.69,32.7,32.62,32.64,55936.0,29.8568,29.8659,29.7928,29.8111,55936.0
2021-02-25 13:00:00,32.64,32.72,32.58,32.59,60396.0,29.8111,29.8842,29.7563,29.7654,60396.0
2021-02-25 13:05:00,32.59,32.7,32.59,32.67,46542.0,29.7654,29.8659,29.7654,29.8385,46542.0
2021-02-25 13:10:00,32.68,32.72,32.63,32.7,46082.0,29.8476,29.8842,29.802,29.8659,46082.0
2021-02-25 13:15:00,32.71,32.72,32.64,32.69,48988.0,29.875,29.8842,29.8111,29.8568,48988.0
2021-02-25 13:20:00,32.69,32.75,32.66,32.68,54982.0,29.8568,29.9116,29.8294,29.8476,54982.0
2021-02-25 13:25:00,32.68,32.69,32.63,32.68,57106.0,29.8476,29.8568,29.802,29.8476,57106.0
2021-02-25 13:30:00,32.68,32.69,32.58,32.59,41725.0,29.8476,29.8568,29.7563,29.7654,41725.0
2021-02-25 13:35:00,32.59,32.62,32.58,32.6,37041.0,29.7654,29.7928,29.7563,29.7746,37041.0
2021-02-25 13:40:00,32.61,32.67,32.59,32.66,30875.0,29.7837,29.8385,29.7654,29.8294,30875.0
2021-02-25 13:45:00,32.67,32.69,32.59,32.59,47594.0,29.8385,29.8568,29.7654,29.7654,47594.0
2021-02-25 13:50:00,32.59,32.6,32.47,32.51,77563.0,29.7654,29.7746,29.6558,29.6924,77563.0
2021-02-25 13:55:00,32.51,32.57,32.48,32.57,37677.0,29.6924,29.7472,29.665,29.7472,37677.0
2021-02-25 14:00:00,32.57,32.66,32.54,32.64,39555.0,29.7472,29.8294,29.7198,29.8111,39555.0
2021-02-25 14:05:00,32.64,32.64,32.56,32.58,27461.0,29.8111,29.8111,29.738,29.7563,27461.0
2021-02-25 14:10:00,32.58,32.62,32.57,32.59,32205.0,29.7563,29.7928,29.7472,29.7654,32205.0
2021-02-25 14:15:00,32.59,32.67,32.59,32.67,32068.0,29.7654,29.8385,29.7654,29.8385,32068.0
2021-02-25 14:20:00,32.66,32.73,32.66,32.7,38346.0,29.8294,29.8933,29.8294,29.8659,38346.0
2021-02-25 14:25:00,32.69,32.74,32.69,32.73,26679.0,29.8568,29.9024,29.8568,29.8933,26679.0
2021-02-25 14:30:00,32.73,32.74,32.68,32.68,33606.0,29.8933,29.9024,29.8476,29.8476,33606.0
2021-02-25 14:35:00,32.69,32.69,32.65,32.66,23075.0,29.8568,29.8568,29.8202,29.8294,23075.0
2021-02-25 14:40:00,32.66,32.71,32.64,32.7,28953.0,29.8294,29.875,29.8111,29.8659,28953.0
2021-02-25 14:45:00,32.7,32.7,32.62,32.64,25760.0,29.8659,29.8659,29.7928,29.8111,25760.0
2021-02-25 14:50:00,32.64,32.67,32.63,32.65,31058.0,29.8111,29.8385,29.802,29.8202,31058.0
2021-02-25 14:55:00,32.65,32.71,32.64,32.69,29281.0,29.8202,29.875,29.8111,29.8568,29281.0
2021-02-25 15:00:00,32.68,32.73,32.66,32.69,42488.0,29.8476,29.8933,29.8294,29.8568,42488.0
2021-02-25 15:05:00,32.69,32.7,32.59,32.59,34966.0,29.8568,29.8659,29.7654,29.7654,34966.0
2021-02-25 15:10:00,32.6,32.66,32.6,32.62,30167.0,29.7746,29.8294,29.7746,29.7928,30167.0
2021-02-25 15:15:00,32.61,32.63,32.56,32.6,51974.0,29.7837,29.802,29.738,29.7746,51974.0
2021-02-25 15:20:00,32.61,32.64,32.57,32.58,37643.0,29.7837,29.8111,29.7472,29.7563,37643.0
2021-02-25 15:25:00,32.59,32.63,32.56,32.57,82001.0,29.7654,29.802,29.738,29.7472,82001.0
2021-02-25 15:30:00,32.56,32.59,32.46,32.48,101972.0,29.738,29.7654,29.6467,29.665,101972.0
2021-02-25 15:35:00,32.48,32.48,32.42,32.44,98025.0,29.665,29.665,29.6102,29.6284,98025.0
2021-02-25 15:40:00,32.43,32.5,32.4,32.46,129147.0,29.6193,29.6832,29.5919,29.6467,129147.0
2021-02-25 15:45:00,32.45,32.47,32.4,32.41,163154.0,29.6376,29.6558,29.5919,29.601,163154.0
2021-02-25 15:50:00,32.41,32.45,32.36,32.45,211776.0,29.601,29.6376,29.5554,29.6376,211776.0
2021-02-25 15:55:00,32.45,32.46,32.37,32.39,389157.0,29.6376,29.6467,29.5645,29.5828,389157.0
2021-02-26 09:30:00,32.57,32.69,32.51,32.63,231155.0,29.7472,29.8568,29.6924,29.802,231155.0
2021-02-26 09:35:00,32.63,32.72,32.61,32.65,77667.0,29.802,29.8842,29.7837,29.8202,77667.0
2021-02-26 09:40:00,32.66,32.66,32.55,32.55,98261.0,29.8294,29.8294,29.7289,29.7289,98261.0
2021-02-26 09:45:00,32.55,32.6,32.45,32.52,98415.0,29.7289,29.7746,29.6376,29.7015,98415.0
2021-02-26 09:50:00,32.52,32.52,32.39,32.41,63715.0,29.7015,29.7015,29.5828,29.601,63715.0
2021-02-26 09:55:00,32.42,32.49,32.31,32.44,104867.0,29.6102,29.6741,29.5097,29.6284,104867.0
2021-02-26 10:00:00,32.44,32.55,32.43,32.51,78708.0,29.6284,29.7289,29.6193,29.6924,78708.0
2021-02-26 10:05:00,32.51,32.55,32.39,32.45,70205.0,29.6924,29.7289,29.5828,29.6376,70205.0
2021-02-26 10:10:00,32.44,32.55,32.4,32.52,56080.0,29.6284,29.7289,29.5919,29.7015,56080.0
2021-02-26 10:15:00,32.53,32.64,32.47,32.59,60635.0,29.7106,29.8111,29.6558,29.7654,60635.0
2021-02-26 10:20:00,32.61,32.64,32.52,32.61,62251.0,29.7837,29.8111,29.7015,29.7837,62251.0
2021-02-26 10:25:00,32.6,32.65,32.44,32.45,142291.0,29.7746,29.8202,29.6284,29.6376,142291.0
2021-02-26 10:30:00,32.45,32.61,32.44,32.54,56699.0,29.6376,29.7837,29.6284,29.7198,56699.0
2021-02-26 10:35:00,32.55,32.7,32.54,32.66,79844.0,29.7289,29.8659,29.7198,29.8294,79844.0
2021-02-26 10:40:00,32.66,32.67,32.61,32.65,46414.0,29.8294,29.8385,29.7837,29.8202,46414.0
2021-02-26 10:45:00,32.65,32.8,32.65,32.76,79536.0,29.8202,29.9572,29.8202,29.9207,79536.0
2021-02-26 10:50:00,32.76,32.83,32.72,32.75,61163.0,29.9207,29.9846,29.8842,29.9116,61163.0
2021-02-26 10:55:00,32.74,32.74,32.61,32.64,74936.0,29.9024,29.9024,29.7837,29.8111,74936.0
2021-02-26 11:00:00,32.63,32.72,32.63,32.68,80918.0,29.802,29.8842,29.802,29.8476,80918.0
2021-02-26 11:05:00,32.68,32.71,32.66,32.68,54347.0,29.8476,29.875,29.8294,29.8476,54347.0
2021-02-26 11:10:00,32.69,32.81,32.68,32.78,81060.0,29.8568,29.9664,29.8476,29.939,81060.0
2021-02-26 11:15:00,32.79,32.81,32.73,32.75,57369.0,29.9481,29.9664,29.8933,29.9116,57369.0
2021-02-26 11:20:00,32.75,32.77,32.65,32.66,53040.0,29.9116,29.9298,29.8202,29.8294,53040.0
2021-02-26 11:25:00,32.66,32.74,32.66,32.72,36416.0,29.8294,29.9024,29.8294,29.8842,36416.0
2021-02-26 11:30:00,32.71,32.76,32.68,32.76,72238.0,29.875,29.9207,29.8476,29.9207,72238.0
2021-02-26 11:35:00,32.76,32.78,32.7,32.78,51353.0,29.9207,29.939,29.8659,29.939,51353.0
2021-02-26 11:40:00,32.78,32.81,32.7,32.73,47586.0,29.939,29.9664,29.8659,29.8933,47586.0
2021-02-26 11:45:00,32.72,32.73,32.58,32.61,60045.0,29.8842,29.8933,29.7563,29.7837,60045.0
2021-02-26 11:50:00,32.61,32.66,32.58,32.61,50297.0,29.7837,29.8294,29.7563,29.7837,50297.0
2021-02-26 11:55:00,32.61,32.62,32.55,32.57,44124.0,29.7837,29.7928,29.7289,29.7472,44124.0
2021-02-26 12:00:00,32.57,32.6,32.54,32.55,31093.0,29.7472,29.7746,29.7198,29.7289,31093.0
2021-02-26 12:05:00,32.55,32.6,32.51,32.6,39465.0,29.7289,29.7746,29.6924,29.7746,39465.0
2021-02-26 12:10:00,32.61,32.65,32.59,32.63,61474.0,29.7837,29.8202,29.7654,29.802,61474.0
2021-02-26 12:15:00,32.63,32.63,32.59,32.62,37870.0,29.802,29.802,29.7654,29.7928,37870.0
2021-02-26 12:20:00,32.62,32.66,32.58,32.64,52267.0,29.7928,29.8294,29.7563,29.8111,52267.0
2021-02-26 12:25:00,32.63,32.63,32.51,32.52,37936.0,29.802,29.802,29.6924,29.7015,37936.0
2021-02-26 12:30:00,32.52,32.6,32.5,32.57,79612.0,29.7015,29.7746,29.6832,29.7472,79612.0
2021-02-26 12:35:00,32.56,32.6,32.54,32.54,53129.0,29.738,29.7746,29.7198,29.7198,53129.0
2021-02-26 12:40:00,32.54,32.6,32.52,32.59,40622.0,29.7198,29.7746,29.7015,29.7654,40622.0
2021-02-26 12:45:00,32.59,32.6,32.54,32.55,31656.0,29.7654,29.7746,29.7198,29.7289,31656.0
2021-02-26 12:50:00,32.54,32.56,32.52,32.54,31151.0,29.7198,29.738,29.7015,29.7198,31151.0
2021-02-26 12:55:00,32.53,32.55,32.47,32.48,37091.0,29.7106,29.7289,29.6558,29.665,37091.0
2021-02-26 13:00:00,32.48,32.49,32.37,32.39,43727.0,29.665,29.6741,29.5645,29.5828,43727.0
2021-02-26 13:05:00,32.39,32.43,32.36,32.41,32670.0,29.5828,29.6193,29.5554,29.601,32670.0
2021-02-26 13:10:00,32.41,32.42,32.36,32.37,37696.0,29.601,29.6102,29.5554,29.5645,37696.0
2021-02-26 13:15:00,32.36,32.4,32.36,32.4,36161.0,29.5554,29.5919,29.5554,29.5919,36161.0
2021-02-26 13:20:00,32.41,32.47,32.4,32.46,30020.0,29.601,29.6558,29.5919,29.6467,30020.0
2021-02-26 13:25:00,32.47,32.48,32.43,32.45,26244.0,29.6558,29.665,29.6193,29.6376,26244.0
2021-02-26 13:30:00,32.45,32.45,32.37,32.39,55684.0,29.6376,29.6376,29.5645,29.5828,55684.0
2021-02-26 13:35:00,32.39,32.39,32.35,32.36,35516.0,29.5828,29.5828,29.5462,29.5554,35516.0
2021-02-26 13:40:00,32.35,32.36,32.3,32.31,39038.0,29.5462,29.5554,29.5006,29.5097,39038.0
2021-02-26 13:45:00,32.31,32.32,32.21,32.23,75043.0,29.5097,29.5188,29.4184,29.4366,75043.0
2021-02-26 13:50:00,32.23,32.26,32.22,32.26,31958.0,29.4366,29.464,29.4275,29.464,31958.0
2021-02-26 13:55:00,32.26,32.3,32.23,32.24,30726.0,29.464,29.5006,29.4366,29.4458,30726.0
2021-02-26 14:00:00,32.23,32.28,32.22,32.24,37843.0,29.4366,29.4823,29.4275,29.4458,37843.0
2021-02-26 14:05:00,32.24,32.29,32.23,32.27,45412.0,29.4458,29.4914,29.4366,29.4732,45412.0
2021-02-26 14:10:00,32.27,32.29,32.25,32.26,39012.0,29.4732,29.4914,29.4549,29.464,39012.0
2021-02-26 14:15:00,32.26,32.26,32.18,32.21,65811.0,29.464,29.464,29.391,29.4184,65811.0
2021-02-26 14:20:00,32.2,32.25,32.18,32.25,25800.0,29.4092,29.4549,29.391,29.4549,25800.0
2021-02-26 14:25:00,32.24,32.29,32.24,32.28,26164.0,29.4458,29.4914,29.4458,29.4823,26164.0
2021-02-26 14:30:00,32.28,32.33,32.26,32.29,56207.0,29.4823,29.528,29.464,29.4914,56207.0
2021-02-26 14:35:00,32.28,32.3,32.23,32.23,44637.0,29.4823,29.5006,29.4366,29.4366,44637.0
2021-02-26 14:40:00,32.23,32.25,32.21,32.22,38546.0,29.4366,29.4549,29.4184,29.4275,38546.0
2021-02-26 14:45:00,32.22,32.28,32.22,32.27,40532.0,29.4275,29.4823,29.4275,29.4732,40532.0
2021-02-26 14:50:00,32.27,32.27,32.21,32.23,50402.0,29.4732,29.4732,29.4184,29.4366,50402.0
2021-02-26 14:55:00,32.23,32.25,32.23,32.25,62351.0,29.4366,29.4549,29.4366,29.4549,62351.0
2021-02-26 15:00:00,32.25,32.39,32.24,32.35,150291.0,29.4549,29.5828,29.4458,29.5462,150291.0
2021-02-26 15:05:00,32.35,32.35,32.27,32.32,67923.0,29.5462,29.5462,29.4732,29.5188,67923.0
2021-02-26 15:10:00,32.33,32.38,32.31,32.38,40803.0,29.528,29.5736,29.5097,29.5736,40803.0
2021-02-26 15:15:00,32.37,32.38,32.35,32.37,41810.0,29.5645,29.5736,29.5462,29.5645,41810.0
2021-02-26 15:20:00,32.37,32.39,32.28,32.29,63966.0,29.5645,29.5828,29.4823,29.4914,63966.0
2021-02-26 15:25:00,32.3,32.33,32.28,32.33,59234.0,29.5006,29.528,29.4823,29.528,59234.0
2021-02-26 15:30:00,32.33,32.35,32.29,32.32,64423.0,29.528,29.5462,29.4914,29.5188,64423.0
2021-02-26 15:35:00,32.32,32.34,32.3,32.33,74832.0,29.5188,29.5371,29.5006,29.528,74832.0
2021-02-26 15:40:00,32.32,32.39,32.3,32.35,82065.0,29.5188,29.5828,29.5006,29.5462,82065.0
2021-02-26 15:45:00,32.36,32.44,32.36,32.42,114888.0,29.5554,29.6284,29.5554,29.6102,114888.0
2021-02-26 15:50:00,32.42,32.43,32.23,32.23,180202.0,29.6102,29.6193,29.4366,29.4366,180202.0
2021-02-26 15:55:00,32.23,32.29,32.2,32.2,608726.0,29.4366,29.4914,29.4092,29.4092,608726.0
2021-03-01 09:30:00,32.07,32.34,32.0,32.31,376966.0,29.2905,29.5371,29.2266,29.5097,376966.0
2021-03-01 09:35:00,32.3,32.44,32.25,32.4,243931.0,29.5006,29.6284,29.4549,29.5919,243931.0
2021-03-01 09:40:00,32.4,32.6,32.39,32.59,145149.0,29.5919,29.7746,29.5828,29.7654,145149.0
2021-03-01 09:45:00,32.61,32.66,32.56,32.64,150383.0,29.7837,29.8294,29.738,29.8111,150383.0
2021-03-01 09:50:00,32.65,32.73,32.62,32.7,120206.0,29.8202,29.8933,29.7928,29.8659,120206.0
2021-03-01 09:55:00,32.71,32.72,32.65,32.69,142754.0,29.875,29.8842,29.8202,29.8568,142754.0
2021-03-01 10:00:00,32.7,32.85,32.68,32.79,210856.0,29.8659,30.0029,29.8476,29.9481,210856.0
2021-03-01 10:05:00,32.8,32.87,32.72,32.84,138395.0,29.9572,30.0212,29.8842,29.9938,138395.0
2021-03-01 10:10:00,32.83,32.84,32.77,32.78,71887.0,29.9846,29.9938,29.9298,29.939,71887.0
2021-03-01 10:15:00,32.77,32.96,32.76,32.88,140330.0,29.9298,30.1034,29.9207,30.0303,140330.0
2021-03-01 10:20:00,32.88,32.88,32.79,32.85,132180.0,30.0303,30.0303,29.9481,30.0029,132180.0
2021-03-01 10:25:00,32.85,32.97,32.85,32.96,194110.0,30.0029,30.1125,30.0029,30.1034,194110.0
2021-03-01 10:30:00,32.96,32.96,32.88,32.9,194032.0,30.1034,30.1034,30.0303,30.0486,194032.0
2021-03-01 10:35:00,32.9,32.99,32.88,32.95,122329.0,30.0486,30.1308,30.0303,30.0942,122329.0
2021-03-01 10:40:00,32.95,32.99,32.93,32.98,76042.0,30.0942,30.1308,30.076,30.1216,76042.0
2021-03-01 10:45:00,32.98,33.02,32.92,32.92,88359.0,30.1216,30.1582,30.0668,30.0668,88359.0
2021-03-01 10:50:00,32.91,32.97,32.88,32.97,91033.0,30.0577,30.1125,30.0303,30.1125,91033.0
2021-03-01 10:55:00,32.96,33.05,32.96,32.98,131600.0,30.1034,30.1856,30.1034,30.1216,131600.0
2021-03-01 11:00:00,32.98,33.01,32.95,33.0,109322.0,30.1216,30.149,30.0942,30.1399,109322.0
2021-03-01 11:05:00,33.0,33.07,32.99,33.03,126993.0,30.1399,30.2038,30.1308,30.1673,126993.0
2021-03-01 11:10:00,33.03,33.12,32.97,33.0,125664.0,30.1673,30.2495,30.1125,30.1399,125664.0
2021-03-01 11:15:00,32.99,33.08,32.99,33.05,77332.0,30.1308,30.213,30.1308,30.1856,77332.0
2021-03-01 11:20:00,33.05,33.06,33.01,33.03,74462.0,30.1856,30.1947,30.149,30.1673,74462.0
2021-03-01 11:25:00,33.03,33.04,32.96,33.04,68889.0,30.1673,30.1764,30.1034,30.1764,68889.0
2021-03-01 11:30:00,33.04,33.05,32.98,33.05,58313.0,30.1764,30.1856,30.1216,30.1856,58313.0
2021-03-01 11:35:00,33.05,33.09,33.04,33.06,88361.0,30.1856,30.2221,30.1764,30.1947,88361.0
2021-03-01 11:40:00,33.07,33.12,33.05,33.11,100082.0,30.2038,30.2495,30.1856,30.2404,100082.0
2021-03-01 11:45:00,33.11,33.13,33.03,33.05,86415.0,30.2404,30.2586,30.1673,30.1856,86415.0
2021-03-01 11:50:00,33.04,33.05,32.96,32.98,267364.0,30.1764,30.1856,30.1034,30.1216,267364.0
2021-03-01 11:55:00,32.98,32.99,32.92,32.93,102151.0,30.1216,30.1308,30.0668,30.076,102151.0
2021-03-01 12:00:00,32.93,33.0,32.91,32.99,182061.0,30.076,30.1399,30.0577,30.1308,182061.0
2021-03-01 12:05:00,32.98,33.04,32.96,33.02,170446.0,30.1216,30.1764,30.1034,30.1582,170446.0
2021-03-01 12:10:00,33.02,33.04,32.99,32.99,60603.0,30.1582,30.1764,30.1308,30.1308,60603.0
2021-03-01 12:15:00,32.99,33.02,32.97,33.01,70158.0,30.1308,30.1582,30.1125,30.149,70158.0
2021-03-01 12:20:00,33.0,33.0,32.9,32.93,78430.0,30.1399,30.1399,30.0486,30.076,78430.0
2021-03-01 12:25:00,32.93,33.0,32.92,32.97,90783.0,30.076,30.1399,30.0668,30.1125,90783.0
2021-03-01 12:30:00,32.96,33.0,32.96,32.97,51827.0,30.1034,30.1399,30.1034,30.1125,51827.0
2021-03-01 12:35:00,32.97,33.03,32.96,32.98,52317.0,30.1125,30.1673,30.1034,30.1216,52317.0
2021-03-01 12:40:00,32.97,32.98,32.92,32.94,48911.0,30.1125,30.1216,30.0668,30.0851,48911.0
2021-03-01 12:45:00,32.94,32.99,32.93,32.98,40377.0,30.0851,30.1308,30.076,30.1216,40377.0
2021-03-01 12:50:00,32.98,33.03,32.97,33.01,41979.0,30.1216,30.1673,30.1125,30.149,41979.0
2021-03-01 12:55:00,33.01,33.02,32.95,32.98,35715.0,30.149,30.1582,30.0942,30.1216,35715.0
2021-03-01 13:00:00,32.98,32.99,32.91,32.93,63101.0,30.1216,30.1308,30.0577,30.076,63101.0
2021-03-01 13:05:00,32.92,32.92,32.84,32.88,74417.0,30.0668,30.0668,29.9938,30.0303,74417.0
2021-03-01 13:10:00,32.89,32.99,32.88,32.99,145539.0,30.0394,30.1308,30.0303,30.1308,145539.0
2021-03-01 13:15:00,32.99,33.0,32.95,32.98,78668.0,30.1308,30.1399,30.0942,30.1216,78668.0
2021-03-01 13:20:00,32.98,32.99,32.95,32.97,30217.0,30.1216,30.1308,30.0942,30.1125,30217.0
2021-03-01 13:25:00,32.97,33.0,32.96,33.0,102314.0,30.1125,30.1399,30.1034,30.1399,102314.0
2021-03-01 13:30:00,33.0,33.05,33.0,33.01,49940.0,30.1399,30.1856,30.1399,30.149,49940.0
2021-03-01 13:35:00,33.01,33.04,33.01,33.02,41840.0,30.149,30.1764,30.149,30.1582,41840.0
2021-03-01 13:40:00,33.02,33.07,33.01,33.07,32587.0,30.1582,30.2038,30.149,30.2038,32587.0
2021-03-01 13:45:00,33.07,33.1,33.04,33.09,59418.0,30.2038,30.2312,30.1764,30.2221,59418.0
2021-03-01 13:50:00,33.09,33.09,33.01,33.05,44143.0,30.2221,30.2221,30.149,30.1856,44143.0
2021-03-01 13:55:00,33.04,33.05,32.98,32.98,61051.0,30.1764,30.1856,30.1216,30.1216,61051.0
2021-03-01 14:00:00,32.98,33.0,32.98,33.0,32898.0,30.1216,30.1399,30.1216,30.1399,32898.0
2021-03-01 14:05:00,33.0,33.02,32.98,33.0,62726.0,30.1399,30.1582,30.1216,30.1399,62726.0
2021-03-01 14:10:00,32.99,33.01,32.97,32.98,31457.0,30.1308,30.149,30.1125,30.1216,31457.0
2021-03-01 14:15:00,32.98,32.99,32.96,32.98,43810.0,30.1216,30.1308,30.1034,30.1216,43810.0
2021-03-01 14:20:00,32.98,33.02,32.98,33.01,36493.0,30.1216,30.1582,30.1216,30.149,36493.0
2021-03-01 14:25:00,33.01,33.09,32.99,33.09,66594.0,30.149,30.2221,30.1308,30.2221,66594.0
2021-03-01 14:30:00,33.08,33.09,33.04,33.04,37822.0,30.213,30.2221,30.1764,30.1764,37822.0
2021-03-01 14:35:00,33.05,33.07,33.03,33.04,43053.0,30.1856,30.2038,30.1673,30.1764,43053.0
2021-03-01 14:40:00,33.04,33.06,33.0,33.01,46046.0,30.1764,30.1947,30.1399,30.149,46046.0
2021-03-01 14:45:00,33.01,33.02,32.98,32.99,63687.0,30.149,30.1582,30.1216,30.1308,63687.0
2021-03-01 14:50:00,33.0,33.03,32.99,33.01,44148.0,30.1399,30.1673,30.1308,30.149,44148.0
2021-03-01 14:55:00,33.01,33.03,32.98,33.0,67888.0,30.149,30.1673,30.1216,30.1399,67888.0
2021-03-01 15:00:00,33.0,33.02,32.98,33.0,62213.0,30.1399,30.1582,30.1216,30.1399,62213.0
2021-03-01 15:05:00,33.0,33.0,32.98,32.98,48366.0,30.1399,30.1399,30.1216,30.1216,48366.0
2021-03-01 15:10:00,32.98,33.02,32.98,33.0,58499.0,30.1216,30.1582,30.1216,30.1399,58499.0
2021-03-01 15:15:00,33.0,33.02,32.98,33.0,62905.0,30.1399,30.1582,30.1216,30.1399,62905.0
2021-03-01 15:20:00,33.01,33.02,32.99,33.01,56518.0,30.149,30.1582,30.1308,30.149,56518.0
2021-03-01 15:25:00,33.01,33.02,32.99,33.01,51987.0,30.149,30.1582,30.1308,30.149,51987.0
2021-03-01 15:30:00,33.01,33.02,32.97,32.98,87856.0,30.149,30.1582,30.1125,30.1216,87856.0
2021-03-01 15:35:00,32.98,32.99,32.94,32.95,89699.0,30.1216,30.1308,30.0851,30.0942,89699.0
2021-03-01 15:40:00,32.95,32.97,32.85,32.86,125993.0,30.0942,30.1125,30.0029,30.012,125993.0
2021-03-01 15:45:00,32.86,32.9,32.84,32.87,138850.0,30.012,30.0486,29.9938,30.0212,138850.0
2021-03-01 15:50:00,32.86,32.87,32.81,32.84,247191.0,30.012,30.0212,29.9664,29.9938,247191.0
2021-03-01 15:55:00,32.84,32.95,32.82,32.88,674698.0,29.9938,30.0942,29.9755,30.0303,674698.0
2021-03-02 09:30:00,32.69,33.26,32.68,32.88,323127.0,29.8568,30.3774,29.8476,30.0303,323127.0
2021-03-02 09:35:00,32.85,33.02,32.85,32.93,141423.0,30.0029,30.1582,30.0029,30.076,141423.0
2021-03-02 09:40:00,32.92,32.96,32.83,32.9,122239.0,30.0668,30.1034,29.9846,30.0486,122239.0
2021-03-02 09:45:00,32.89,32.98,32.81,32.84,345104.0,30.0394,30.1216,29.9664,29.9938,345104.0
2021-03-02 09:50:00,32.84,32.92,32.72,32.77,328258.0,29.9938,30.0668,29.8842,29.9298,328258.0
2021-03-02 09:55:00,32.76,32.84,32.66,32.8,474016.0,29.9207,29.9938,29.8294,29.9572,474016.0
2021-03-02 10:00:00,32.8,32.83,32.62,32.67,276164.0,29.9572,29.9846,29.7928,29.8385,276164.0
2021-03-02 10:05:00,32.67,32.68,32.5,32.54,161611.0,29.8385,29.8476,29.6832,29.7198,161611.0
2021-03-02 10:10:00,32.55,32.59,32.41,32.41,230923.0,29.7289,29.7654,29.601,29.601,230923.0
2021-03-02 10:15:00,32.42,32.54,32.42,32.45,123420.0,29.6102,29.7198,29.6102,29.6376,123420.0
2021-03-02 10:20:00,32.45,32.51,32.44,32.47,98814.0,29.6376,29.6924,29.6284,29.6558,98814.0
2021-03-02 10:25:00,32.47,32.54,32.45,32.5,150448.0,29.6558,29.7198,29.6376,29.6832,150448.0
2021-03-02 10:30:00,32.5,32.55,32.44,32.52,144647.0,29.6832,29.7289,29.6284,29.7015,144647.0
2021-03-02 10:35:00,32.53,32.55,32.42,32.45,101804.0,29.7106,29.7289,29.6102,29.6376,101804.0
2021-03-02 10:40:00,32.45,32.52,32.38,32.52,90582.0,29.6376,29.7015,29.5736,29.7015,90582.0
2021-03-02 10:45:00,32.52,32.55,32.45,32.54,53855.0,29.7015,29.7289,29.6376,29.7198,53855.0
2021-03-02 10:50:00,32.54,32.54,32.45,32.47,45100.0,29.7198,29.7198,29.6376,29.6558,45100.0
2021-03-02 10:55:00,32.46,32.52,32.45,32.52,40909.0,29.6467,29.7015,29.6376,29.7015,40909.0
2021-03-02 11:00:00,32.52,32.54,32.46,32.47,79703.0,29.7015,29.7198,29.6467,29.6558,79703.0
2021-03-02 11:05:00,32.47,32.53,32.46,32.5,62308.0,29.6558,29.7106,29.6467,29.6832,62308.0
2021-03-02 11:10:00,32.49,32.5,32.4,32.42,63881.0,29.6741,29.6832,29.5919,29.6102,63881.0
2021-03-02 11:15:00,32.41,32.42,32.3,32.38,117259.0,29.601,29.6102,29.5006,29.5736,117259.0
2021-03-02 11:20:00,32.39,32.4,32.35,32.4,67380.0,29.5828,29.5919,29.5462,29.5919,67380.0
2021-03-02 11:25:00,32.4,32.46,32.39,32.45,49274.0,29.5919,29.6467,29.5828,29.6376,49274.0
2021-03-02 11:30:00,32.45,32.54,32.45,32.52,130060.0,29.6376,29.7198,29.6376,29.7015,130060.0
2021-03-02 11:35:00,32.52,32.6,32.51,32.55,225180.0,29.7015,29.7746,29.6924,29.7289,225180.0
2021-03-02 11:40:00,32.55,32.56,32.46,32.47,207667.0,29.7289,29.738,29.6467,29.6558,207667.0
2021-03-02 11:45:00,32.47,32.5,32.44,32.5,42775.0,29.6558,29.6832,29.6284,29.6832,42775.0
2021-03-02 11:50:00,32.49,32.54,32.46,32.5,82856.0,29.6741,29.7198,29.6467,29.6832,82856.0
2021-03-02 11:55:00,32.51,32.57,32.47,32.57,84529.0,29.6924,29.7472,29.6558,29.7472,84529.0
2021-03-02 12:00:00,32.57,32.67,32.56,32.66,122781.0,29.7472,29.8385,29.738,29.8294,122781.0
2021-03-02 12:05:00,32.66,32.7,32.66,32.69,89947.0,29.8294,29.8659,29.8294,29.8568,89947.0
2021-03-02 12:10:00,32.7,32.76,32.62,32.75,459886.0,29.8659,29.9207,29.7928,29.9116,459886.0
2021-03-02 12:15:00,32.75,32.75,32.67,32.72,173666.0,29.9116,29.9116,29.8385,29.8842,173666.0
2021-03-02 12:20:00,32.71,32.78,32.71,32.78,92122.0,29.875,29.939,29.875,29.939,92122.0
2021-03-02 12:25:00,32.78,32.81,32.72,32.73,107740.0,29.939,29.9664,29.8842,29.8933,107740.0
2021-03-02 12:30:00,32.73,32.77,32.72,32.77,63008.0,29.8933,29.9298,29.8842,29.9298,63008.0
2021-03-02 12:35:00,32.77,32.78,32.73,32.77,114104.0,29.9298,29.939,29.8933,29.9298,114104.0
2021-03-02 12:40:00,32.78,32.8,32.77,32.77,67926.0,29.939,29.9572,29.9298,29.9298,67926.0
2021-03-02 12:45:00,32.77,32.79,32.75,32.78,68628.0,29.9298,29.9481,29.9116,29.939,68628.0
2021-03-02 12:50:00,32.77,32.78,32.68,32.71,119386.0,29.9298,29.939,29.8476,29.875,119386.0
2021-03-02 12:55:00,32.71,32.73,32.69,32.72,113065.0,29.875,29.8933,29.8568,29.8842,113065.0
2021-03-02 13:00:00,32.72,32.72,32.6,32.64,77736.0,29.8842,29.8842,29.7746,29.8111,77736.0
2021-03-02 13:05:00,32.64,32.69,32.63,32.69,39611.0,29.8111,29.8568,29.802,29.8568,39611.0
2021-03-02 13:10:00,32.69,32.8,32.68,32.79,222311.0,29.8568,29.9572,29.8476,29.9481,222311.0
2021-03-02 13:15:00,32.79,32.82,32.67,32.69,79133.0,29.9481,29.9755,29.8385,29.8568,79133.0
2021-03-02 13:20:00,32.69,32.77,32.68,32.76,88548.0,29.8568,29.9298,29.8476,29.9207,88548.0
2021-03-02 13:25:00,32.76,32.76,32.69,32.73,105369.0,29.9207,29.9207,29.8568,29.8933,105369.0
2021-03-02 13:30:00,32.73,32.73,32.68,32.7,39327.0,29.8933,29.8933,29.8476,29.8659,39327.0
2021-03-02 13:35:00,32.7,32.74,32.68,32.72,37163.0,29.8659,29.9024,29.8476,29.8842,37163.0
2021-03-02 13:40:00,32.72,32.77,32.69,32.73,69528.0,29.8842,29.9298,29.8568,29.8933,69528.0
2021-03-02 13:45:00,32.74,32.76,32.73,32.76,22266.0,29.9024,29.9207,29.8933,29.9207,22266.0
2021-03-02 13:50:00,32.75,32.76,32.71,32.72,31047.0,29.9116,29.9207,29.875,29.8842,31047.0
2021-03-02 13:55:00,32.72,32.74,32.66,32.69,75176.0,29.8842,29.9024,29.8294,29.8568,75176.0
2021-03-02 14:00:00,32.69,32.7,32.65,32.68,49758.0,29.8568,29.8659,29.8202,29.8476,49758.0
2021-03-02 14:05:00,32.68,32.69,32.66,32.67,55266.0,29.8476,29.8568,29.8294,29.8385,55266.0
2021-03-02 14:10:00,32.67,32.72,32.67,32.72,67861.0,29.8385,29.8842,29.8385,29.8842,67861.0
2021-03-02 14:15:00,32.72,32.72,32.69,32.7,37533.0,29.8842,29.8842,29.8568,29.8659,37533.0
2021-03-02 14:20:00,32.71,32.76,32.71,32.74,89668.0,29.875,29.9207,29.875,29.9024,89668.0
2021-03-02 14:25:00,32.74,32.74,32.71,32.72,27695.0,29.9024,29.9024,29.875,29.8842,27695.0
2021-03-02 14:30:00,32.72,32.73,32.7,32.72,48095.0,29.8842,29.8933,29.8659,29.8842,48095.0
2021-03-02 14:35:00,32.72,32.75,32.71,32.75,53596.0,29.8842,29.9116,29.875,29.9116,53596.0
2021-03-02 14:40:00,32.75,32.76,32.73,32.75,86346.0,29.9116,29.9207,29.8933,29.9116,86346.0
2021-03-02 14:45:00,32.74,32.81,32.73,32.8,147923.0,29.9024,29.9664,29.8933,29.9572,147923.0
2021-03-02 14:50:00,32.8,32.81,32.77,32.81,114525.0,29.9572,29.9664,29.9298,29.9664,114525.0
2021-03-02 14:55:00,32.81,32.81,32.76,32.8,84938.0,29.9664,29.9664,29.9207,29.9572,84938.0
2021-03-02 15:00:00,32.8,32.82,32.79,32.8,43118.0,29.9572,29.9755,29.9481,29.9572,43118.0
2021-03-02 15:05:00,32.8,32.83,32.8,32.8,60414.0,29.9572,29.9846,29.9572,29.9572,60414.0
2021-03-02 15:10:00,32.81,32.82,32.76,32.77,160810.0,29.9664,29.9755,29.9207,29.9298,160810.0
2021-03-02 15:15:00,32.76,32.76,32.67,32.71,110853.0,29.9207,29.9207,29.8385,29.875,110853.0
2021-03-02 15:20:00,32.7,32.72,32.69,32.7,88666.0,29.8659,29.8842,29.8568,29.8659,88666.0
2021-03-02 15:25:00,32.7,32.71,32.6,32.61,68854.0,29.8659,29.875,29.7746,29.7837,68854.0
2021-03-02 15:30:00,32.61,32.66,32.6,32.63,103760.0,29.7837,29.8294,29.7746,29.802,103760.0
2021-03-02 15:35:00,32.63,32.65,32.57,32.58,89448.0,29.802,29.8202,29.7472,29.7563,89448.0
2021-03-02 15:40:00,32.58,32.6,32.52,32.59,137545.0,29.7563,29.7746,29.7015,29.7654,137545.0
2021-03-02 15:45:00,32.6,32.63,32.56,32.57,156396.0,29.7746,29.802,29.738,29.7472,156396.0
2021-03-02 15:50:00,32.57,32.58,32.52,32.55,193571.0,29.7472,29.7563,29.7015,29.7289,193571.0
2021-03-02 15:55:00,32.55,32.58,32.52,32.56,452714.0,29.7289,29.7563,29.7015,29.738,452714.0
2021-03-03 09:30:00,32.51,32.6,32.36,32.44,166756.0,29.6924,29.7746,29.5554,29.6284,166756.0
2021-03-03 09:35:00,32.44,32.47,32.33,32.41,83582.0,29.6284,29.6558,29.528,29.601,83582.0
2021-03-03 09:40:00,32.41,32.42,32.27,32.37,137707.0,29.601,29.6102,29.4732,29.5645,137707.0
2021-03-03 09:45:00,32.37,32.42,32.28,32.41,114742.0,29.5645,29.6102,29.4823,29.601,114742.0
2021-03-03 09:50:00,32.41,32.5,32.33,32.36,135000.0,29.601,29.6832,29.528,29.5554,135000.0
2021-03-03 09:55:00,32.38,32.4,32.26,32.31,98647.0,29.5736,29.5919,29.464,29.5097,98647.0
2021-03-03 10:00:00,32.31,32.36,32.27,32.3,82736.0,29.5097,29.5554,29.4732,29.5006,82736.0
2021-03-03 10:05:00,32.29,32.36,32.25,32.27,97341.0,29.4914,29.5554,29.4549,29.4732,97341.0
2021-03-03 10:10:00,32.27,32.3,32.18,32.19,139839.0,29.4732,29.5006,29.391,29.4001,139839.0
2021-03-03 10:15:00,32.2,32.36,32.2,32.36,110478.0,29.4092,29.5554,29.4092,29.5554,110478.0
2021-03-03 10:20:00,32.36,32.45,32.33,32.41,140675.0,29.5554,29.6376,29.528,29.601,140675.0
2021-03-03 10:25:00,32.41,32.57,32.41,32.57,164672.0,29.601,29.7472,29.601,29.7472,164672.0
2021-03-03 10:30:00,32.56,32.71,32.53,32.67,128188.0,29.738,29.875,29.7106,29.8385,128188.0
2021-03-03 10:35:00,32.67,32.79,32.66,32.78,120839.0,29.8385,29.9481,29.8294,29.939,120839.0
2021-03-03 10:40:00,32.78,32.8,32.71,32.71,116096.0,29.939,29.9572,29.875,29.875,116096.0
2021-03-03 10:45:00,32.71,32.72,32.61,32.62,85033.0,29.875,29.8842,29.7837,29.7928,85033.0
2021-03-03 10:50:00,32.62,32.7,32.61,32.69,102335.0,29.7928,29.8659,29.7837,29.8568,102335.0
2021-03-03 10:55:00,32.69,32.77,32.64,32.75,133265.0,29.8568,29.9298,29.8111,29.9116,133265.0
2021-03-03 11:00:00,32.75,32.81,32.74,32.8,144942.0,29.9116,29.9664,29.9024,29.9572,144942.0
2021-03-03 11:05:00,32.8,32.81,32.59,32.59,54907.0,29.9572,29.9664,29.7654,29.7654,54907.0
2021-03-03 11:10:00,32.59,32.71,32.59,32.66,100590.0,29.7654,29.875,29.7654,29.8294,100590.0
2021-03-03 11:15:00,32.66,32.78,32.66,32.76,72591.0,29.8294,29.939,29.8294,29.9207,72591.0
2021-03-03 11:20:00,32.76,32.81,32.75,32.79,46282.0,29.9207,29.9664,29.9116,29.9481,46282.0
2021-03-03 11:25:00,32.79,32.92,32.77,32.91,132665.0,29.9481,30.0668,29.9298,30.0577,132665.0
2021-03-03 11:30:00,32.91,32.96,32.84,32.96,68081.0,30.0577,30.1034,29.9938,30.1034,68081.0
2021-03-03 11:35:00,32.96,33.0,32.93,32.95,102901.0,30.1034,30.1399,30.076,30.0942,102901.0
2021-03-03 11:40:00,32.95,33.01,32.93,33.01,68684.0,30.0942,30.149,30.076,30.149,68684.0
2021-03-03 11:45:00,33.02,33.07,33.01,33.02,100113.0,30.1582,30.2038,30.149,30.1582,100113.0
2021-03-03 11:50:00,33.03,33.06,33.0,33.03,115628.0,30.1673,30.1947,30.1399,30.1673,115628.0
2021-03-03 11:55:00,33.03,33.11,32.99,33.04,153502.0,30.1673,30.2404,30.1308,30.1764,153502.0
2021-03-03 12:00:00,33.04,33.04,32.96,32.98,50031.0,30.1764,30.1764,30.1034,30.1216,50031.0
2021-03-03 12:05:00,32.98,33.02,32.93,32.96,37770.0,30.1216,30.1582,30.076,30.1034,37770.0
2021-03-03 12:10:00,32.95,33.0,32.94,32.99,194864.0,30.0942,30.1399,30.0851,30.1308,194864.0
2021-03-03 12:15:00,32.98,32.99,32.88,32.93,93868.0,30.1216,30.1308,30.0303,30.076,93868.0
2021-03-03 12:20:00,32.93,33.02,32.9,33.02,59415.0,30.076,30.1582,30.0486,30.1582,59415.0
2021-03-03 12:25:00,33.02,33.02,32.94,32.97,61807.0,30.1582,30.1582,30.0851,30.1125,61807.0
2021-03-03 12:30:00,32.97,32.99,32.91,32.95,60019.0,30.1125,30.1308,30.0577,30.0942,60019.0
2021-03-03 12:35:00,32.95,32.97,32.93,32.95,49245.0,30.0942,30.1125,30.076,30.0942,49245.0
2021-03-03 12:40:00,32.95,32.97,32.87,32.91,108446.0,30.0942,30.1125,30.0212,30.0577,108446.0
2021-03-03 12:45:00,32.91,32.98,32.91,32.94,50044.0,30.0577,30.1216,30.0577,30.0851,50044.0
2021-03-03 12:50:00,32.94,32.97,32.92,32.93,43457.0,30.0851,30.1125,30.0668,30.076,43457.0
2021-03-03 12:55:00,32.93,32.94,32.9,32.9,34156.0,30.076,30.0851,30.0486,30.0486,34156.0
2021-03-03 13:00:00,32.9,32.93,32.88,32.92,47965.0,30.0486,30.076,30.0303,30.0668,47965.0
2021-03-03 13:05:00,32.91,32.92,32.83,32.85,49445.0,30.0577,30.0668,29.9846,30.0029,49445.0
2021-03-03 13:10:00,32.84,32.92,32.83,32.91,52953.0,29.9938,30.0668,29.9846,30.0577,52953.0
2021-03-03 13:15:00,32.9,32.97,32.88,32.96,56278.0,30.0486,30.1125,30.0303,30.1034,56278.0
2021-03-03 13:20:00,32.96,33.03,32.94,33.02,79293.0,30.1034,30.1673,30.0851,30.1582,79293.0
2021-03-03 13:25:00,33.02,33.05,33.0,33.01,62187.0,30.1582,30.1856,30.1399,30.149,62187.0
2021-03-03 13:30:00,33.01,33.02,32.97,33.01,37139.0,30.149,30.1582,30.1125,30.149,37139.0
2021-03-03 13:35:00,33.01,33.07,32.99,33.05,61761.0,30.149,30.2038,30.1308,30.1856,61761.0
2021-03-03 13:40:00,33.05,33.12,33.05,33.08,81582.0,30.1856,30.2495,30.1856,30.213,81582.0
2021-03-03 13:45:00,33.07,33.08,33.03,33.03,48448.0,30.2038,30.213,30.1673,30.1673,48448.0
2021-03-03 13:50:00,33.03,33.08,33.02,33.05,45107.0,30.1673,30.213,30.1582,30.1856,45107.0
2021-03-03 13:55:00,33.05,33.08,33.03,33.06,39772.0,30.1856,30.213,30.1673,30.1947,39772.0
2021-03-03 14:00:00,33.07,33.11,33.0,33.01,53652.0,30.2038,30.2404,30.1399,30.149,53652.0
2021-03-03 14:05:00,33.01,33.06,33.0,33.05,50928.0,30.149,30.1947,30.1399,30.1856,50928.0
2021-03-03 14:10:00,33.06,33.17,33.06,33.17,65462.0,30.1947,30.2952,30.1947,30.2952,65462.0
2021-03-03 14:15:00,33.16,33.18,33.1,33.15,79776.0,30.286,30.3043,30.2312,30.2769,79776.0
2021-03-03 14:20:00,33.16,33.2,33.14,33.18,58078.0,30.286,30.3226,30.2678,30.3043,58078.0
2021-03-03 14:25:00,33.18,33.23,33.17,33.2,49649.0,30.3043,30.35,30.2952,30.3226,49649.0
2021-03-03 14:30:00,33.21,33.23,33.12,33.13,51592.0,30.3317,30.35,30.2495,30.2586,51592.0
2021-03-03 14:35:00,33.12,33.23,33.12,33.23,54106.0,30.2495,30.35,30.2495,30.35,54106.0
2021-03-03 14:40:00,33.23,33.27,33.21,33.26,84937.0,30.35,30.3865,30.3317,30.3774,84937.0
2021-03-03 14:45:00,33.27,33.27,33.2,33.21,83457.0,30.3865,30.3865,30.3226,30.3317,83457.0
2021-03-03 14:50:00,33.22,33.26,33.2,33.22,54112.0,30.3408,30.3774,30.3226,30.3408,54112.0
2021-03-03 14:55:00,33.23,33.23,33.06,33.09,109770.0,30.35,30.35,30.1947,30.2221,109770.0
2021-03-03 15:00:00,33.09,33.16,33.08,33.09,71723.0,30.2221,30.286,30.213,30.2221,71723.0
2021-03-03 15:05:00,33.09,33.09,33.02,33.07,70562.0,30.2221,30.2221,30.1582,30.2038,70562.0
2021-03-03 15:10:00,33.07,33.15,33.06,33.09,82232.0,30.2038,30.2769,30.1947,30.2221,82232.0
2021-03-03 15:15:00,33.09,33.16,33.05,33.15,96681.0,30.2221,30.286,30.1856,30.2769,96681.0
2021-03-03 15:20:00,33.15,33.19,33.14,33.18,100701.0,30.2769,30.3134,30.2678,30.3043,100701.0
2021-03-03 15:25:00,33.18,33.23,33.16,33.21,117694.0,30.3043,30.35,30.286,30.3317,117694.0
2021-03-03 15:30:00,33.21,33.23,33.19,33.22,191787.0,30.3317,30.35,30.3134,30.3408,191787.0
2021-03-03 15:35:00,33.22,33.24,33.2,33.2,206107.0,30.3408,30.3591,30.3226,30.3226,206107.0
2021-03-03 15:40:00,33.2,33.25,33.2,33.25,188384.0,30.3226,30.3682,30.3226,30.3682,188384.0
2021-03-03 15:45:00,33.25,33.33,33.24,33.31,360194.0,30.3682,30.4413,30.3591,30.423,360194.0
2021-03-03 15:50:00,33.32,33.33,33.2,33.23,544191.0,30.4322,30.4413,30.3226,30.35,544191.0
2021-03-03 15:55:00,33.23,33.27,33.19,33.26,766447.0,30.35,30.3865,30.3134,30.3774,766447.0
2021-03-04 09:30:00,34.0,34.03,33.14,33.44,711528.0,31.0532,31.0806,30.2678,30.5418,711528.0
2021-03-04 09:35:00,33.44,33.69,33.27,33.68,444283.0,30.5418,30.7701,30.3865,30.761,444283.0
2021-03-04 09:40:00,33.68,33.86,33.42,33.76,272922.0,30.761,30.9254,30.5235,30.834,272922.0
2021-03-04 09:45:00,33.77,33.96,33.51,33.69,315971.0,30.8432,31.0167,30.6057,30.7701,315971.0
2021-03-04 09:50:00,33.7,33.92,33.6,33.66,290608.0,30.7792,30.9802,30.6879,30.7427,290608.0
2021-03-04 09:55:00,33.66,33.95,33.64,33.92,331618.0,30.7427,31.0076,30.7244,30.9802,331618.0
2021-03-04 10:00:00,33.92,34.0,33.78,33.98,274427.0,30.9802,31.0532,30.8523,31.035,274427.0
2021-03-04 10:05:00,33.99,34.03,33.67,33.73,292140.0,31.0441,31.0806,30.7518,30.8066,292140.0
2021-03-04 10:10:00,33.71,34.01,33.67,34.01,158267.0,30.7884,31.0624,30.7518,31.0624,158267.0
2021-03-04 10:15:00,34.01,34.13,34.0,34.02,152559.0,31.0624,31.172,31.0532,31.0715,152559.0
2021-03-04 10:20:00,34.02,34.1,33.87,34.09,222102.0,31.0715,31.1446,30.9345,31.1354,222102.0
2021-03-04 10:25:00,34.07,34.43,34.03,34.41,452221.0,31.1172,31.446,31.0806,31.4277,452221.0
2021-03-04 10:30:00,34.39,34.39,34.08,34.17,145330.0,31.4094,31.4094,31.1263,31.2085,145330.0
2021-03-04 10:35:00,34.14,34.26,34.06,34.15,122998.0,31.1811,31.2907,31.108,31.1902,122998.0
2021-03-04 10:40:00,34.14,34.14,33.81,33.82,162431.0,31.1811,31.1811,30.8797,30.8888,162431.0
2021-03-04 10:45:00,33.82,33.89,33.77,33.85,147187.0,30.8888,30.9528,30.8432,30.9162,147187.0
2021-03-04 10:50:00,33.85,33.99,33.81,33.9,172287.0,30.9162,31.0441,30.8797,30.9619,172287.0
2021-03-04 10:55:00,33.87,33.94,33.85,33.88,85992.0,30.9345,30.9984,30.9162,30.9436,85992.0
2021-03-04 11:00:00,33.89,33.93,33.81,33.86,148312.0,30.9528,30.9893,30.8797,30.9254,148312.0
2021-03-04 11:05:00,33.86,33.97,33.86,33.93,188738.0,30.9254,31.0258,30.9254,30.9893,188738.0
2021-03-04 11:10:00,33.93,33.96,33.87,33.93,109950.0,30.9893,31.0167,30.9345,30.9893,109950.0
2021-03-04 11:15:00,33.94,34.04,33.91,33.98,108097.0,30.9984,31.0898,30.971,31.035,108097.0
2021-03-04 11:20:00,33.99,34.16,33.99,34.08,89974.0,31.0441,31.1994,31.0441,31.1263,89974.0
2021-03-04 11:25:00,34.08,34.11,33.93,34.01,126815.0,31.1263,31.1537,30.9893,31.0624,126815.0
2021-03-04 11:30:00,34.01,34.11,33.95,33.96,114968.0,31.0624,31.1537,31.0076,31.0167,114968.0
2021-03-04 11:35:00,33.97,34.2,33.91,34.2,117005.0,31.0258,31.2359,30.971,31.2359,117005.0
2021-03-04 11:40:00,34.18,34.4,34.14,34.39,105909.0,31.2176,31.4186,31.1811,31.4094,105909.0
2021-03-04 11:45:00,34.38,34.57,34.35,34.53,216155.0,31.4003,31.5738,31.3729,31.5373,216155.0
2021-03-04 11:50:00,34.53,34.55,34.39,34.46,170414.0,31.5373,31.5556,31.4094,31.4734,170414.0
2021-03-04 11:55:00,34.46,34.57,34.4,34.56,189971.0,31.4734,31.5738,31.4186,31.5647,189971.0
2021-03-04 12:00:00,34.57,34.64,34.54,34.59,117052.0,31.5738,31.6378,31.5464,31.5921,117052.0
2021-03-04 12:05:00,34.58,34.62,34.4,34.55,189999.0,31.583,31.6195,31.4186,31.5556,189999.0
2021-03-04 12:10:00,34.55,34.57,34.31,34.32,101039.0,31.5556,31.5738,31.3364,31.3455,101039.0
2021-03-04 12:15:00,34.31,34.46,34.28,34.35,117259.0,31.3364,31.4734,31.309,31.3729,117259.0
2021-03-04 12:20:00,34.35,34.39,34.15,34.18,98895.0,31.3729,31.4094,31.1902,31.2176,98895.0
2021-03-04 12:25:00,34.15,34.17,34.05,34.13,104209.0,31.1902,31.2085,31.0989,31.172,104209.0
2021-03-04 12:30:00,34.13,34.14,34.07,34.12,68430.0,31.172,31.1811,31.1172,31.1628,68430.0
2021-03-04 12:35:00,34.12,34.19,34.07,34.13,81648.0,31.1628,31.2268,31.1172,31.172,81648.0
2021-03-04 12:40:00,34.13,34.22,34.12,34.12,51842.0,31.172,31.2542,31.1628,31.1628,51842.0
2021-03-04 12:45:00,34.12,34.14,33.93,33.93,94410.0,31.1628,31.1811,30.9893,30.9893,94410.0
2021-03-04 12:50:00,33.93,34.06,33.85,33.93,192283.0,30.9893,31.108,30.9162,30.9893,192283.0
2021-03-04 12:55:00,33.95,33.96,33.76,33.84,200482.0,31.0076,31.0167,30.834,30.9071,200482.0
2021-03-04 13:00:00,33.82,34.1,33.81,33.94,83342.0,30.8888,31.1446,30.8797,30.9984,83342.0
2021-03-04 13:05:00,33.95,34.01,33.89,33.97,88312.0,31.0076,31.0624,30.9528,31.0258,88312.0
2021-03-04 13:10:00,33.96,33.98,33.83,33.9,201817.0,31.0167,31.035,30.898,30.9619,201817.0
2021-03-04 13:15:00,33.89,34.02,33.83,34.0,72151.0,30.9528,31.0715,30.898,31.0532,72151.0
2021-03-04 13:20:00,33.99,33.99,33.84,33.93,137655.0,31.0441,31.0441,30.9071,30.9893,137655.0
2021-03-04 13:25:00,33.92,34.03,33.89,34.01,105258.0,30.9802,31.0806,30.9528,31.0624,105258.0
2021-03-04 13:30:00,34.01,34.01,33.9,33.92,65395.0,31.0624,31.0624,30.9619,30.9802,65395.0
2021-03-04 13:35:00,33.93,33.94,33.77,33.88,81916.0,30.9893,30.9984,30.8432,30.9436,81916.0
2021-03-04 13:40:00,33.88,33.88,33.71,33.73,88118.0,30.9436,30.9436,30.7884,30.8066,88118.0
2021-03-04 13:45:00,33.73,33.81,33.63,33.72,105494.0,30.8066,30.8797,30.7153,30.7975,105494.0
2021-03-04 13:50:00,33.71,33.72,33.61,33.69,140790.0,30.7884,30.7975,30.697,30.7701,140790.0
2021-03-04 13:55:00,33.7,33.91,33.69,33.84,205061.0,30.7792,30.971,30.7701,30.9071,205061.0
2021-03-04 14:00:00,33.84,34.0,33.83,33.99,79545.0,30.9071,31.0532,30.898,31.0441,79545.0
2021-03-04 14:05:00,34.0,34.21,33.98,34.2,72004.0,31.0532,31.245,31.035,31.2359,72004.0
2021-03-04 14:10:00,34.19,34.28,34.13,34.24,103747.0,31.2268,31.309,31.172,31.2724,103747.0
2021-03-04 14:15:00,34.21,34.26,34.17,34.17,67560.0,31.245,31.2907,31.2085,31.2085,67560.0
2021-03-04 14:20:00,34.18,34.24,34.15,34.17,95833.0,31.2176,31.2724,31.1902,31.2085,95833.0
2021-03-04 14:25:00,34.17,34.27,34.08,34.17,156747.0,31.2085,31.2998,31.1263,31.2085,156747.0
2021-03-04 14:30:00,34.16,34.21,34.1,34.13,98149.0,31.1994,31.245,31.1446,31.172,98149.0
2021-03-04 14:35:00,34.14,34.17,34.09,34.15,95172.0,31.1811,31.2085,31.1354,31.1902,95172.0
2021-03-04 14:40:00,34.15,34.23,34.1,34.15,161720.0,31.1902,31.2633,31.1446,31.1902,161720.0
2021-03-04 14:45:00,34.15,34.27,34.14,34.22,89918.0,31.1902,31.2998,31.1811,31.2542,89918.0
2021-03-04 14:50:00,34.23,34.26,34.18,34.26,57623.0,31.2633,31.2907,31.2176,31.2907,57623.0
2021-03-04 14:55:00,34.26,34.26,34.18,34.21,59341.0,31.2907,31.2907,31.2176,31.245,59341.0
2021-03-04 15:00:00,34.2,34.24,34.15,34.18,135136.0,31.2359,31.2724,31.1902,31.2176,135136.0
2021-03-04 15:05:00,34.18,34.25,34.13,34.17,113762.0,31.2176,31.2816,31.172,31.2085,113762.0
2021-03-04 15:10:00,34.16,34.21,34.07,34.08,284820.0,31.1994,31.245,31.1172,31.1263,284820.0
2021-03-04 15:15:00,34.07,34.1,33.9,33.96,222283.0,31.1172,31.1446,30.9619,31.0167,222283.0
2021-03-04 15:20:00,33.96,34.01,33.95,34.0,141591.0,31.0167,31.0624,31.0076,31.0532,141591.0
2021-03-04 15:25:00,34.0,34.1,33.98,34.07,298722.0,31.0532,31.1446,31.035,31.1172,298722.0
2021-03-04 15:30:00,34.07,34.18,34.05,34.07,169746.0,31.1172,31.2176,31.0989,31.1172,169746.0
2021-03-04 15:35:00,34.07,34.11,33.98,34.0,115501.0,31.1172,31.1537,31.035,31.0532,115501.0
2021-03-04 15:40:00,34.0,34.1,33.98,34.05,178171.0,31.0532,31.1446,31.035,31.0989,178171.0
2021-03-04 15:45:00,34.05,34.08,34.0,34.04,294004.0,31.0989,31.1263,31.0532,31.0898,294004.0
2021-03-04 15:50:00,34.05,34.09,34.03,34.05,370585.0,31.0989,31.1354,31.0806,31.0989,370585.0
2021-03-04 15:55:00,34.05,34.13,34.0,34.13,629493.0,31.0989,31.172,31.0532,31.172,629493.0
2021-03-05 09:30:00,34.47,34.56,34.2,34.5,395612.0,31.4825,31.5647,31.2359,31.5099,395612.0
2021-03-05 09:35:00,34.5,34.81,34.5,34.62,250253.0,31.5099,31.793,31.5099,31.6195,250253.0
2021-03-05 09:40:00,34.63,34.89,34.44,34.47,321272.0,31.6286,31.8661,31.4551,31.4825,321272.0
2021-03-05 09:45:00,34.49,34.53,34.22,34.24,302671.0,31.5008,31.5373,31.2542,31.2724,302671.0
2021-03-05 09:50:00,34.25,34.74,34.22,34.73,224592.0,31.2816,31.7291,31.2542,31.72,224592.0
2021-03-05 09:55:00,34.73,34.82,34.68,34.78,196991.0,31.72,31.8022,31.6743,31.7656,196991.0
2021-03-05 10:00:00,34.81,35.17,34.79,34.94,453981.0,31.793,32.1218,31.7748,31.9118,453981.0
2021-03-05 10:05:00,34.94,34.95,34.69,34.7,145807.0,31.9118,31.9209,31.6834,31.6926,145807.0
2021-03-05 10:10:00,34.69,34.73,34.56,34.73,112120.0,31.6834,31.72,31.5647,31.72,112120.0
2021-03-05 10:15:00,34.73,35.0,34.72,34.94,160357.0,31.72,31.9666,31.7108,31.9118,160357.0
2021-03-05 10:20:00,34.95,35.0,34.84,34.88,144528.0,31.9209,31.9666,31.8204,31.857,144528.0
2021-03-05 10:25:00,34.89,35.04,34.88,34.93,153517.0,31.8661,32.0031,31.857,31.9026,153517.0
2021-03-05 10:30:00,34.91,35.0,34.87,34.99,151965.0,31.8844,31.9666,31.8478,31.9574,151965.0
2021-03-05 10:35:00,34.99,35.1,34.97,35.04,144355.0,31.9574,32.0579,31.9392,32.0031,144355.0
2021-03-05 10:40:00,35.05,35.14,34.99,34.99,162085.0,32.0122,32.0944,31.9574,31.9574,162085.0
2021-03-05 10:45:00,34.98,35.11,34.94,35.02,118923.0,31.9483,32.067,31.9118,31.9848,118923.0
2021-03-05 10:50:00,35.02,35.11,35.0,35.08,119413.0,31.9848,32.067,31.9666,32.0396,119413.0
2021-03-05 10:55:00,35.07,35.14,35.02,35.12,244973.0,32.0305,32.0944,31.9848,32.0762,244973.0
2021-03-05 11:00:00,35.11,35.15,35.08,35.09,100717.0,32.067,32.1036,32.0396,32.0488,100717.0
2021-03-05 11:05:00,35.09,35.1,34.99,35.05,89464.0,32.0488,32.0579,31.9574,32.0122,89464.0
2021-03-05 11:10:00,35.07,35.14,35.07,35.12,77772.0,32.0305,32.0944,32.0305,32.0762,77772.0
2021-03-05 11:15:00,35.12,35.2,35.08,35.17,124525.0,32.0762,32.1492,32.0396,32.1218,124525.0
2021-03-05 11:20:00,35.17,35.18,35.03,35.1,178140.0,32.1218,32.131,31.994,32.0579,178140.0
2021-03-05 11:25:00,35.09,35.13,34.97,35.07,106113.0,32.0488,32.0853,31.9392,32.0305,106113.0
2021-03-05 11:30:00,35.07,35.14,35.04,35.05,115947.0,32.0305,32.0944,32.0031,32.0122,115947.0
2021-03-05 11:35:00,35.05,35.06,34.99,35.01,75454.0,32.0122,32.0214,31.9574,31.9757,75454.0
2021-03-05 11:40:00,35.01,35.09,34.96,35.07,93811.0,31.9757,32.0488,31.93,32.0305,93811.0
2021-03-05 11:45:00,35.08,35.16,35.02,35.11,232164.0,32.0396,32.1127,31.9848,32.067,232164.0
2021-03-05 11:50:00,35.11,35.2,35.09,35.11,99807.0,32.067,32.1492,32.0488,32.067,99807.0
2021-03-05 11:55:00,35.12,35.16,35.09,35.1,240187.0,32.0762,32.1127,32.0488,32.0579,240187.0
2021-03-05 12:00:00,35.09,35.15,35.08,35.11,191201.0,32.0488,32.1036,32.0396,32.067,191201.0
2021-03-05 12:05:00,35.11,35.19,35.09,35.19,74757.0,32.067,32.1401,32.0488,32.1401,74757.0
2021-03-05 12:10:00,35.19,35.33,35.19,35.22,134662.0,32.1401,32.268,32.1401,32.1675,134662.0
2021-03-05 12:15:00,35.23,35.25,35.14,35.16,90304.0,32.1766,32.1949,32.0944,32.1127,90304.0
2021-03-05 12:20:00,35.15,35.22,35.1,35.18,72271.0,32.1036,32.1675,32.0579,32.131,72271.0
2021-03-05 12:25:00,35.18,35.2,35.14,35.16,76952.0,32.131,32.1492,32.0944,32.1127,76952.0
2021-03-05 12:30:00,35.18,35.19,34.95,34.95,232875.0,32.131,32.1401,31.9209,31.9209,232875.0
2021-03-05 12:35:00,34.95,34.97,34.81,34.87,350401.0,31.9209,31.9392,31.793,31.8478,350401.0
2021-03-05 12:40:00,34.87,34.88,34.66,34.72,107920.0,31.8478,31.857,31.656,31.7108,107920.0
2021-03-05 12:45:00,34.72,34.82,34.58,34.58,152994.0,31.7108,31.8022,31.583,31.583,152994.0
2021-03-05 12:50:00,34.58,34.62,34.45,34.48,169413.0,31.583,31.6195,31.4642,31.4916,169413.0
2021-03-05 12:55:00,34.48,34.58,34.38,34.45,119746.0,31.4916,31.583,31.4003,31.4642,119746.0
2021-03-05 13:00:00,34.44,34.56,34.4,34.52,89482.0,31.4551,31.5647,31.4186,31.5282,89482.0
2021-03-05 13:05:00,34.52,34.68,34.47,34.67,193896.0,31.5282,31.6743,31.4825,31.6652,193896.0
2021-03-05 13:10:00,34.66,34.67,34.59,34.66,57474.0,31.656,31.6652,31.5921,31.656,57474.0
2021-03-05 13:15:00,34.66,34.66,34.54,34.58,105225.0,31.656,31.656,31.5464,31.583,105225.0
2021-03-05 13:20:00,34.57,34.68,34.52,34.63,117671.0,31.5738,31.6743,31.5282,31.6286,117671.0
2021-03-05 13:25:00,34.63,34.65,34.55,34.58,101769.0,31.6286,31.6469,31.5556,31.583,101769.0
2021-03-05 13:30:00,34.59,34.61,34.48,34.55,104458.0,31.5921,31.6104,31.4916,31.5556,104458.0
2021-03-05 13:35:00,34.56,34.56,34.38,34.41,126020.0,31.5647,31.5647,31.4003,31.4277,126020.0
2021-03-05 13:40:00,34.41,34.41,34.27,34.29,127285.0,31.4277,31.4277,31.2998,31.3181,127285.0
2021-03-05 13:45:00,34.29,34.31,34.21,34.21,190781.0,31.3181,31.3364,31.245,31.245,190781.0
2021-03-05 13:50:00,34.22,34.47,34.21,34.27,293302.0,31.2542,31.4825,31.245,31.2998,293302.0
2021-03-05 13:55:00,34.28,34.36,34.22,34.28,165811.0,31.309,31.382,31.2542,31.309,165811.0
2021-03-05 14:00:00,34.29,34.32,34.15,34.2,223149.0,31.3181,31.3455,31.1902,31.2359,223149.0
2021-03-05 14:05:00,34.2,34.26,34.17,34.17,112560.0,31.2359,31.2907,31.2085,31.2085,112560.0
2021-03-05 14:10:00,34.18,34.27,34.12,34.15,140104.0,31.2176,31.2998,31.1628,31.1902,140104.0
2021-03-05 14:15:00,34.15,34.25,34.13,34.19,138409.0,31.1902,31.2816,31.172,31.2268,138409.0
2021-03-05 14:20:00,34.2,34.26,34.13,34.22,124741.0,31.2359,31.2907,31.172,31.2542,124741.0
2021-03-05 14:25:00,34.22,34.38,34.17,34.36,197629.0,31.2542,31.4003,31.2085,31.382,197629.0
2021-03-05 14:30:00,34.37,34.43,34.35,34.37,78543.0,31.3912,31.446,31.3729,31.3912,78543.0
2021-03-05 14:35:00,34.37,34.47,34.37,34.44,82558.0,31.3912,31.4825,31.3912,31.4551,82558.0
2021-03-05 14:40:00,34.44,34.55,34.44,34.53,86515.0,31.4551,31.5556,31.4551,31.5373,86515.0
2021-03-05 14:45:00,34.54,34.59,34.51,34.57,91974.0,31.5464,31.5921,31.519,31.5738,91974.0
2021-03-05 14:50:00,34.58,34.58,34.44,34.52,260192.0,31.583,31.583,31.4551,31.5282,260192.0
2021-03-05 14:55:00,34.51,34.54,34.39,34.4,140476.0,31.519,31.5464,31.4094,31.4186,140476.0
2021-03-05 15:00:00,34.4,34.5,34.39,34.48,152513.0,31.4186,31.5099,31.4094,31.4916,152513.0
2021-03-05 15:05:00,34.48,34.49,34.41,34.43,143087.0,31.4916,31.5008,31.4277,31.446,143087.0
2021-03-05 15:10:00,34.44,34.58,34.43,34.55,101461.0,31.4551,31.583,31.446,31.5556,101461.0
2021-03-05 15:15:00,34.55,34.62,34.48,34.55,137529.0,31.5556,31.6195,31.4916,31.5556,137529.0
2021-03-05 15:20:00,34.55,34.59,34.52,34.58,160616.0,31.5556,31.5921,31.5282,31.583,160616.0
2021-03-05 15:25:00,34.58,34.6,34.42,34.45,271675.0,31.583,31.6012,31.4368,31.4642,271675.0
2021-03-05 15:30:00,34.46,34.49,34.34,34.41,251491.0,31.4734,31.5008,31.3638,31.4277,251491.0
2021-03-05 15:35:00,34.41,34.48,34.27,34.48,250251.0,31.4277,31.4916,31.2998,31.4916,250251.0
2021-03-05 15:40:00,34.48,34.49,34.4,34.44,195306.0,31.4916,31.5008,31.4186,31.4551,195306.0
2021-03-05 15:45:00,34.43,34.51,34.37,34.48,269975.0,31.446,31.519,31.3912,31.4916,269975.0
2021-03-05 15:50:00,34.48,34.54,34.42,34.42,392848.0,31.4916,31.5464,31.4368,31.4368,392848.0
2021-03-05 15:55:00,34.42,34.48,34.36,34.44,742765.0,31.4368,31.4916,31.382,31.4551,742765.0
2021-03-08 09:30:00,34.64,34.98,34.51,34.96,239223.0,31.6378,31.9483,31.519,31.93,239223.0
2021-03-08 09:35:00,34.94,35.05,34.81,34.99,161368.0,31.9118,32.0122,31.793,31.9574,161368.0
2021-03-08 09:40:00,35.0,35.01,34.73,34.82,166059.0,31.9666,31.9757,31.72,31.8022,166059.0
2021-03-08 09:45:00,34.82,35.1,34.82,35.02,115354.0,31.8022,32.0579,31.8022,31.9848,115354.0
2021-03-08 09:50:00,35.01,35.13,34.98,34.99,133338.0,31.9757,32.0853,31.9483,31.9574,133338.0
2021-03-08 09:55:00,34.99,35.05,34.91,34.94,155897.0,31.9574,32.0122,31.8844,31.9118,155897.0
2021-03-08 10:00:00,34.94,35.1,34.91,35.08,126143.0,31.9118,32.0579,31.8844,32.0396,126143.0
2021-03-08 10:05:00,35.07,35.11,34.97,35.08,80124.0,32.0305,32.067,31.9392,32.0396,80124.0
2021-03-08 10:10:00,35.08,35.12,34.96,34.98,140042.0,32.0396,32.0762,31.93,31.9483,140042.0
2021-03-08 10:15:00,34.99,35.06,34.95,35.01,90177.0,31.9574,32.0214,31.9209,31.9757,90177.0
2021-03-08 10:20:00,35.0,35.02,34.88,34.99,136624.0,31.9666,31.9848,31.857,31.9574,136624.0
2021-03-08 10:25:00,34.99,35.02,34.96,34.98,72294.0,31.9574,31.9848,31.93,31.9483,72294.0
2021-03-08 10:30:00,34.98,35.07,34.9,35.05,128752.0,31.9483,32.0305,31.8752,32.0122,128752.0
2021-03-08 10:35:00,35.04,35.09,34.97,35.06,138482.0,32.0031,32.0488,31.9392,32.0214,138482.0
2021-03-08 10:40:00,35.07,35.1,35.04,35.1,60397.0,32.0305,32.0579,32.0031,32.0579,60397.0
2021-03-08 10:45:00,35.1,35.2,35.04,35.19,169677.0,32.0579,32.1492,32.0031,32.1401,169677.0
2021-03-08 10:50:00,35.2,35.25,35.16,35.2,127693.0,32.1492,32.1949,32.1127,32.1492,127693.0
2021-03-08 10:55:00,35.21,35.21,35.14,35.16,98688.0,32.1584,32.1584,32.0944,32.1127,98688.0
2021-03-08 11:00:00,35.17,35.21,35.03,35.05,105855.0,32.1218,32.1584,31.994,32.0122,105855.0
2021-03-08 11:05:00,35.05,35.17,35.03,35.13,118239.0,32.0122,32.1218,31.994,32.0853,118239.0
2021-03-08 11:10:00,35.13,35.21,35.09,35.11,97252.0,32.0853,32.1584,32.0488,32.067,97252.0
2021-03-08 11:15:00,35.11,35.2,35.06,35.08,90575.0,32.067,32.1492,32.0214,32.0396,90575.0
2021-03-08 11:20:00,35.08,35.08,35.03,35.05,60044.0,32.0396,32.0396,31.994,32.0122,60044.0
2021-03-08 11:25:00,35.06,35.08,35.02,35.04,97978.0,32.0214,32.0396,31.9848,32.0031,97978.0
2021-03-08 11:30:00,35.04,35.08,35.02,35.07,90977.0,32.0031,32.0396,31.9848,32.0305,90977.0
2021-03-08 11:35:00,35.06,35.15,35.04,35.09,253255.0,32.0214,32.1036,32.0031,32.0488,253255.0
2021-03-08 11:40:00,35.09,35.16,35.05,35.13,192740.0,32.0488,32.1127,32.0122,32.0853,192740.0
2021-03-08 11:45:00,35.13,35.15,35.1,35.12,133410.0,32.0853,32.1036,32.0579,32.0762,133410.0
2021-03-08 11:50:00,35.11,35.12,35.05,35.07,80925.0,32.067,32.0762,32.0122,32.0305,80925.0
2021-03-08 11:55:00,35.07,35.09,34.95,34.98,66083.0,32.0305,32.0488,31.9209,31.9483,66083.0
2021-03-08 12:00:00,34.98,35.0,34.95,34.95,140941.0,31.9483,31.9666,31.9209,31.9209,140941.0
2021-03-08 12:05:00,34.95,35.01,34.94,35.01,162289.0,31.9209,31.9757,31.9118,31.9757,162289.0
2021-03-08 12:10:00,35.01,35.03,34.95,34.96,67966.0,31.9757,31.994,31.9209,31.93,67966.0
2021-03-08 12:15:00,34.96,34.97,34.89,34.9,73668.0,31.93,31.9392,31.8661,31.8752,73668.0
2021-03-08 12:20:00,34.9,34.9,34.81,34.82,64613.0,31.8752,31.8752,31.793,31.8022,64613.0
2021-03-08 12:25:00,34.82,34.82,34.72,34.78,130200.0,31.8022,31.8022,31.7108,31.7656,130200.0
2021-03-08 12:30:00,34.8,34.85,34.76,34.84,60192.0,31.7839,31.8296,31.7474,31.8204,60192.0
2021-03-08 12:35:00,34.84,34.9,34.81,34.87,65924.0,31.8204,31.8752,31.793,31.8478,65924.0
2021-03-08 12:40:00,34.87,34.95,34.86,34.9,128841.0,31.8478,31.9209,31.8387,31.8752,128841.0
2021-03-08 12:45:00,34.9,34.92,34.85,34.88,81003.0,31.8752,31.8935,31.8296,31.857,81003.0
2021-03-08 12:50:00,34.88,34.89,34.83,34.87,89433.0,31.857,31.8661,31.8113,31.8478,89433.0
2021-03-08 12:55:00,34.87,34.87,34.8,34.82,176721.0,31.8478,31.8478,31.7839,31.8022,176721.0
2021-03-08 13:00:00,34.83,34.85,34.71,34.77,207349.0,31.8113,31.8296,31.7017,31.7565,207349.0
2021-03-08 13:05:00,34.77,34.8,34.74,34.74,64682.0,31.7565,31.7839,31.7291,31.7291,64682.0
2021-03-08 13:10:00,34.75,34.9,34.71,34.9,203579.0,31.7382,31.8752,31.7017,31.8752,203579.0
2021-03-08 13:15:00,34.9,34.99,34.88,34.98,51162.0,31.8752,31.9574,31.857,31.9483,51162.0
2021-03-08 13:20:00,34.98,35.05,34.97,35.03,46917.0,31.9483,32.0122,31.9392,31.994,46917.0
2021-03-08 13:25:00,35.04,35.1,35.02,35.05,50450.0,32.0031,32.0579,31.9848,32.0122,50450.0
2021-03-08 13:30:00,35.05,35.08,35.04,35.08,31219.0,32.0122,32.0396,32.0031,32.0396,31219.0
2021-03-08 13:35:00,35.08,35.12,35.04,35.05,96939.0,32.0396,32.0762,32.0031,32.0122,96939.0
2021-03-08 13:40:00,35.05,35.07,35.02,35.05,76161.0,32.0122,32.0305,31.9848,32.0122,76161.0
2021-03-08 13:45:00,35.05,35.1,35.02,35.09,171525.0,32.0122,32.0579,31.9848,32.0488,171525.0
2021-03-08 13:50:00,35.08,35.09,35.0,35.01,79919.0,32.0396,32.0488,31.9666,31.9757,79919.0
2021-03-08 13:55:00,35.0,35.02,34.97,35.02,73717.0,31.9666,31.9848,31.9392,31.9848,73717.0
2021-03-08 14:00:00,35.02,35.07,35.0,35.02,70800.0,31.9848,32.0305,31.9666,31.9848,70800.0
2021-03-08 14:05:00,35.02,35.02,34.95,34.99,89950.0,31.9848,31.9848,31.9209,31.9574,89950.0
2021-03-08 14:10:00,34.99,35.04,34.99,35.04,67926.0,31.9574,32.0031,31.9574,32.0031,67926.0
2021-03-08 14:15:00,35.04,35.13,35.04,35.09,78234.0,32.0031,32.0853,32.0031,32.0488,78234.0
2021-03-08 14:20:00,35.08,35.11,35.06,35.09,46804.0,32.0396,32.067,32.0214,32.0488,46804.0
2021-03-08 14:25:00,35.09,35.19,35.07,35.18,57281.0,32.0488,32.1401,32.0305,32.131,57281.0
2021-03-08 14:30:00,35.19,35.2,35.11,35.12,60796.0,32.1401,32.1492,32.067,32.0762,60796.0
2021-03-08 14:35:00,35.12,35.12,35.07,35.11,69157.0,32.0762,32.0762,32.0305,32.067,69157.0
2021-03-08 14:40:00,35.11,35.11,35.01,35.03,58863.0,32.067,32.067,31.9757,31.994,58863.0
2021-03-08 14:45:00,35.03,35.05,35.01,35.02,61032.0,31.994,32.0122,31.9757,31.9848,61032.0
2021-03-08 14:50:00,35.02,35.06,35.0,35.03,63065.0,31.9848,32.0214,31.9666,31.994,63065.0
2021-03-08 14:55:00,35.03,35.04,34.99,35.0,62310.0,31.994,32.0031,31.9574,31.9666,62310.0
2021-03-08 15:00:00,34.99,35.01,34.94,34.99,78118.0,31.9574,31.9757,31.9118,31.9574,78118.0
2021-03-08 15:05:00,34.99,35.03,34.96,35.01,89147.0,31.9574,31.994,31.93,31.9757,89147.0
2021-03-08 15:10:00,35.01,35.02,34.97,35.0,92533.0,31.9757,31.9848,31.9392,31.9666,92533.0
2021-03-08 15:15:00,35.0,35.02,34.92,34.94,88477.0,31.9666,31.9848,31.8935,31.9118,88477.0
2021-03-08 15:20:00,34.95,35.01,34.93,34.95,97917.0,31.9209,31.9757,31.9026,31.9209,97917.0
2021-03-08 15:25:00,34.95,35.01,34.93,34.97,68538.0,31.9209,31.9757,31.9026,31.9392,68538.0
2021-03-08 15:30:00,34.98,35.0,34.94,35.0,93888.0,31.9483,31.9666,31.9118,31.9666,93888.0
2021-03-08 15:35:00,35.0,35.01,34.95,34.98,100498.0,31.9666,31.9757,31.9209,31.9483,100498.0
2021-03-08 15:40:00,34.98,35.03,34.98,35.01,158638.0,31.9483,31.994,31.9483,31.9757,158638.0
2021-03-08 15:45:00,35.01,35.03,34.93,34.94,184172.0,31.9757,31.994,31.9026,31.9118,184172.0
2021-03-08 15:50:00,34.94,34.95,34.8,34.82,368626.0,31.9118,31.9209,31.7839,31.8022,368626.0
2021-03-08 15:55:00,34.82,34.82,34.72,34.74,432441.0,31.8022,31.8022,31.7108,31.7291,432441.0
2021-03-09 09:30:00,34.75,34.99,34.56,34.65,257799.0,31.7382,31.9574,31.5647,31.6469,257799.0
2021-03-09 09:35:00,34.66,34.95,34.66,34.86,161363.0,31.656,31.9209,31.656,31.8387,161363.0
2021-03-09 09:40:00,34.87,35.01,34.74,34.98,71630.0,31.8478,31.9757,31.7291,31.9483,71630.0
2021-03-09 09:45:00,34.98,35.03,34.76,34.76,90298.0,31.9483,31.994,31.7474,31.7474,90298.0
2021-03-09 09:50:00,34.75,35.02,34.72,35.01,134465.0,31.7382,31.9848,31.7108,31.9757,134465.0
2021-03-09 09:55:00,35.01,35.17,34.97,35.17,183878.0,31.9757,32.1218,31.9392,32.1218,183878.0
2021-03-09 10:00:00,35.16,35.17,34.94,34.97,114886.0,32.1127,32.1218,31.9118,31.9392,114886.0
2021-03-09 10:05:00,34.96,35.03,34.87,34.9,127046.0,31.93,31.994,31.8478,31.8752,127046.0
2021-03-09 10:10:00,34.9,34.95,34.82,34.83,96203.0,31.8752,31.9209,31.8022,31.8113,96203.0
2021-03-09 10:15:00,34.84,34.96,34.83,34.94,83206.0,31.8204,31.93,31.8113,31.9118,83206.0
2021-03-09 10:20:00,34.95,34.98,34.87,34.91,77040.0,31.9209,31.9483,31.8478,31.8844,77040.0
2021-03-09 10:25:00,34.92,34.97,34.81,34.85,99201.0,31.8935,31.9392,31.793,31.8296,99201.0
2021-03-09 10:30:00,34.85,34.93,34.84,34.88,95093.0,31.8296,31.9026,31.8204,31.857,95093.0
2021-03-09 10:35:00,34.88,34.88,34.72,34.78,130867.0,31.857,31.857,31.7108,31.7656,130867.0
2021-03-09 10:40:00,34.79,34.85,34.7,34.73,82982.0,31.7748,31.8296,31.6926,31.72,82982.0
2021-03-09 10:45:00,34.73,34.76,34.64,34.66,86658.0,31.72,31.7474,31.6378,31.656,86658.0
2021-03-09 10:50:00,34.66,34.7,34.63,34.66,97986.0,31.656,31.6926,31.6286,31.656,97986.0
2021-03-09 10:55:00,34.66,34.66,34.57,34.61,138330.0,31.656,31.656,31.5738,31.6104,138330.0
2021-03-09 11:00:00,34.61,34.8,34.6,34.72,201056.0,31.6104,31.7839,31.6012,31.7108,201056.0
2021-03-09 11:05:00,34.72,34.79,34.69,34.78,69830.0,31.7108,31.7748,31.6834,31.7656,69830.0
2021-03-09 11:10:00,34.77,34.83,34.75,34.76,84032.0,31.7565,31.8113,31.7382,31.7474,84032.0
2021-03-09 11:15:00,34.76,34.79,34.73,34.77,87675.0,31.7474,31.7748,31.72,31.7565,87675.0
2021-03-09 11:20:00,34.78,34.83,34.76,34.82,59619.0,31.7656,31.8113,31.7474,31.8022,59619.0
2021-03-09 11:25:00,34.81,34.9,34.81,34.88,57520.0,31.793,31.8752,31.793,31.857,57520.0
2021-03-09 11:30:00,34.87,34.92,34.85,34.87,104817.0,31.8478,31.8935,31.8296,31.8478,104817.0
2021-03-09 11:35:00,34.87,34.94,34.85,34.93,102274.0,31.8478,31.9118,31.8296,31.9026,102274.0
2021-03-09 11:40:00,34.94,34.95,34.85,34.86,70607.0,31.9118,31.9209,31.8296,31.8387,70607.0
2021-03-09 11:45:00,34.84,34.91,34.8,34.82,70524.0,31.8204,31.8844,31.7839,31.8022,70524.0
2021-03-09 11:50:00,34.82,34.82,34.74,34.78,66266.0,31.8022,31.8022,31.7291,31.7656,66266.0
2021-03-09 11:55:00,34.79,34.91,34.78,34.89,50736.0,31.7748,31.8844,31.7656,31.8661,50736.0
2021-03-09 12:00:00,34.89,34.89,34.87,34.88,29877.0,31.8661,31.8661,31.8478,31.857,29877.0
2021-03-09 12:05:00,34.89,34.89,34.84,34.87,31871.0,31.8661,31.8661,31.8204,31.8478,31871.0
2021-03-09 12:10:00,34.87,34.88,34.83,34.84,49529.0,31.8478,31.857,31.8113,31.8204,49529.0
2021-03-09 12:15:00,34.84,34.86,34.74,34.77,69980.0,31.8204,31.8387,31.7291,31.7565,69980.0
2021-03-09 12:20:00,34.77,34.78,34.71,34.74,58406.0,31.7565,31.7656,31.7017,31.7291,58406.0
2021-03-09 12:25:00,34.75,34.78,34.74,34.75,38276.0,31.7382,31.7656,31.7291,31.7382,38276.0
2021-03-09 12:30:00,34.76,34.81,34.74,34.8,43986.0,31.7474,31.793,31.7291,31.7839,43986.0
2021-03-09 12:35:00,34.8,34.8,34.74,34.76,46353.0,31.7839,31.7839,31.7291,31.7474,46353.0
2021-03-09 12:40:00,34.76,34.77,34.73,34.74,59642.0,31.7474,31.7565,31.72,31.7291,59642.0
2021-03-09 12:45:00,34.74,34.77,34.7,34.75,40689.0,31.7291,31.7565,31.6926,31.7382,40689.0
2021-03-09 12:50:00,34.76,34.8,34.74,34.79,45482.0,31.7474,31.7839,31.7291,31.7748,45482.0
2021-03-09 12:55:00,34.79,34.8,34.75,34.76,86742.0,31.7748,31.7839,31.7382,31.7474,86742.0
2021-03-09 13:00:00,34.75,34.8,34.72,34.79,42395.0,31.7382,31.7839,31.7108,31.7748,42395.0
2021-03-09 13:05:00,34.79,34.84,34.78,34.82,63555.0,31.7748,31.8204,31.7656,31.8022,63555.0
2021-03-09 13:10:00,34.81,34.82,34.79,34.8,30518.0,31.793,31.8022,31.7748,31.7839,30518.0
2021-03-09 13:15:00,34.8,34.85,34.79,34.81,39226.0,31.7839,31.8296,31.7748,31.793,39226.0
2021-03-09 13:20:00,34.82,34.83,34.79,34.83,32761.0,31.8022,31.8113,31.7748,31.8113,32761.0
2021-03-09 13:25:00,34.83,34.9,34.78,34.88,81628.0,31.8113,31.8752,31.7656,31.857,81628.0
2021-03-09 13:30:00,34.87,34.87,34.81,34.83,47281.0,31.8478,31.8478,31.793,31.8113,47281.0
2021-03-09 13:35:00,34.83,34.83,34.78,34.79,37849.0,31.8113,31.8113,31.7656,31.7748,37849.0
2021-03-09 13:40:00,34.79,34.79,34.7,34.7,54520.0,31.7748,31.7748,31.6926,31.6926,54520.0
2021-03-09 13:45:00,34.7,34.71,34.63,34.68,108418.0,31.6926,31.7017,31.6286,31.6743,108418.0
2021-03-09 13:50:00,34.68,34.69,34.57,34.58,96647.0,31.6743,31.6834,31.5738,31.583,96647.0
2021-03-09 13:55:00,34.58,34.65,34.55,34.62,86164.0,31.583,31.6469,31.5556,31.6195,86164.0
2021-03-09 14:00:00,34.61,34.62,34.56,34.62,70864.0,31.6104,31.6195,31.5647,31.6195,70864.0
2021-03-09 14:05:00,34.62,34.62,34.56,34.57,76909.0,31.6195,31.6195,31.5647,31.5738,76909.0
2021-03-09 14:10:00,34.57,34.61,34.55,34.59,57418.0,31.5738,31.6104,31.5556,31.5921,57418.0
2021-03-09 14:15:00,34.59,34.74,34.54,34.7,154684.0,31.5921,31.7291,31.5464,31.6926,154684.0
2021-03-09 14:20:00,34.69,34.73,34.65,34.68,121443.0,31.6834,31.72,31.6469,31.6743,121443.0
2021-03-09 14:25:00,34.68,34.74,34.67,34.7,141988.0,31.6743,31.7291,31.6652,31.6926,141988.0
2021-03-09 14:30:00,34.7,34.74,34.68,34.72,90085.0,31.6926,31.7291,31.6743,31.7108,90085.0
2021-03-09 14:35:00,34.73,34.74,34.69,34.7,64532.0,31.72,31.7291,31.6834,31.6926,64532.0
2021-03-09 14:40:00,34.69,34.7,34.62,34.62,62534.0,31.6834,31.6926,31.6195,31.6195,62534.0
2021-03-09 14:45:00,34.63,34.64,34.6,34.63,62042.0,31.6286,31.6378,31.6012,31.6286,62042.0
2021-03-09 14:50:00,34.62,34.63,34.58,34.59,55421.0,31.6195,31.6286,31.583,31.5921,55421.0
2021-03-09 14:55:00,34.59,34.65,34.58,34.59,79647.0,31.5921,31.6469,31.583,31.5921,79647.0
2021-03-09 15:00:00,34.59,34.59,34.55,34.57,51551.0,31.5921,31.5921,31.5556,31.5738,51551.0
2021-03-09 15:05:00,34.57,34.58,34.55,34.55,37764.0,31.5738,31.583,31.5556,31.5556,37764.0
2021-03-09 15:10:00,34.55,34.58,34.5,34.55,123075.0,31.5556,31.583,31.5099,31.5556,123075.0
2021-03-09 15:15:00,34.55,34.55,34.46,34.51,86371.0,31.5556,31.5556,31.4734,31.519,86371.0
2021-03-09 15:20:00,34.5,34.55,34.48,34.51,79408.0,31.5099,31.5556,31.4916,31.519,79408.0
2021-03-09 15:25:00,34.5,34.5,34.44,34.45,67529.0,31.5099,31.5099,31.4551,31.4642,67529.0
2021-03-09 15:30:00,34.45,34.57,34.45,34.55,105217.0,31.4642,31.5738,31.4642,31.5556,105217.0
2021-03-09 15:35:00,34.56,34.66,34.55,34.65,96978.0,31.5647,31.656,31.5556,31.6469,96978.0
2021-03-09 15:40:00,34.65,34.65,34.57,34.58,121715.0,31.6469,31.6469,31.5738,31.583,121715.0
2021-03-09 15:45:00,34.57,34.57,34.49,34.52,149568.0,31.5738,31.5738,31.5008,31.5282,149568.0
2021-03-09 15:50:00,34.52,34.57,34.45,34.57,257204.0,31.5282,31.5738,31.4642,31.5738,257204.0
2021-03-09 15:55:00,34.57,34.57,34.45,34.45,415738.0,31.5738,31.5738,31.4642,31.4642,415738.0
2021-03-10 09:30:00,34.47,34.6,34.26,34.3,229178.0,31.4825,31.6012,31.2907,31.3272,229178.0
2021-03-10 09:35:00,34.31,34.4,34.28,34.36,132321.0,31.3364,31.4186,31.309,31.382,132321.0
2021-03-10 09:40:00,34.36,34.47,34.33,34.35,152608.0,31.382,31.4825,31.3546,31.3729,152608.0
2021-03-10 09:45:00,34.36,34.36,34.21,34.25,166665.0,31.382,31.382,31.245,31.2816,166665.0
2021-03-10 09:50:00,34.26,34.54,34.23,34.53,205390.0,31.2907,31.5464,31.2633,31.5373,205390.0
2021-03-10 09:55:00,34.52,34.72,34.5,34.7,136532.0,31.5282,31.7108,31.5099,31.6926,136532.0
2021-03-10 10:00:00,34.71,34.79,34.61,34.73,121324.0,31.7017,31.7748,31.6104,31.72,121324.0
2021-03-10 10:05:00,34.74,34.76,34.59,34.75,105255.0,31.7291,31.7474,31.5921,31.7382,105255.0
2021-03-10 10:10:00,34.75,34.76,34.67,34.71,91996.0,31.7382,31.7474,31.6652,31.7017,91996.0
2021-03-10 10:15:00,34.72,34.74,34.67,34.7,68296.0,31.7108,31.7291,31.6652,31.6926,68296.0
2021-03-10 10:20:00,34.7,34.84,34.7,34.78,110840.0,31.6926,31.8204,31.6926,31.7656,110840.0
2021-03-10 10:25:00,34.78,34.9,34.73,34.88,70640.0,31.7656,31.8752,31.72,31.857,70640.0
2021-03-10 10:30:00,34.88,34.88,34.77,34.82,68612.0,31.857,31.857,31.7565,31.8022,68612.0
2021-03-10 10:35:00,34.82,34.85,34.79,34.82,88647.0,31.8022,31.8296,31.7748,31.8022,88647.0
2021-03-10 10:40:00,34.81,34.93,34.81,34.93,73698.0,31.793,31.9026,31.793,31.9026,73698.0
2021-03-10 10:45:00,34.92,34.92,34.87,34.9,73996.0,31.8935,31.8935,31.8478,31.8752,73996.0
2021-03-10 10:50:00,34.9,34.98,34.83,34.95,120500.0,31.8752,31.9483,31.8113,31.9209,120500.0
2021-03-10 10:55:00,34.95,34.95,34.84,34.93,73242.0,31.9209,31.9209,31.8204,31.9026,73242.0
2021-03-10 11:00:00,34.93,34.95,34.85,34.94,87164.0,31.9026,31.9209,31.8296,31.9118,87164.0
2021-03-10 11:05:00,34.94,34.94,34.87,34.9,86450.0,31.9118,31.9118,31.8478,31.8752,86450.0
2021-03-10 11:10:00,34.9,34.91,34.76,34.78,81412.0,31.8752,31.8844,31.7474,31.7656,81412.0
2021-03-10 11:15:00,34.78,34.81,34.77,34.77,66502.0,31.7656,31.793,31.7565,31.7565,66502.0
2021-03-10 11:20:00,34.78,34.85,34.76,34.82,89748.0,31.7656,31.8296,31.7474,31.8022,89748.0
2021-03-10 11:25:00,34.82,34.85,34.78,34.81,91744.0,31.8022,31.8296,31.7656,31.793,91744.0
2021-03-10 11:30:00,34.81,34.87,34.8,34.87,74458.0,31.793,31.8478,31.7839,31.8478,74458.0
2021-03-10 11:35:00,34.87,34.87,34.77,34.79,68205.0,31.8478,31.8478,31.7565,31.7748,68205.0
2021-03-10 11:40:00,34.79,34.8,34.71,34.71,53819.0,31.7748,31.7839,31.7017,31.7017,53819.0
2021-03-10 11:45:00,34.72,34.76,34.68,34.76,72940.0,31.7108,31.7474,31.6743,31.7474,72940.0
2021-03-10 11:50:00,34.76,34.76,34.7,34.72,60819.0,31.7474,31.7474,31.6926,31.7108,60819.0
2021-03-10 11:55:00,34.72,34.73,34.7,34.73,67215.0,31.7108,31.72,31.6926,31.72,67215.0
2021-03-10 12:00:00,34.73,34.81,34.71,34.79,102595.0,31.72,31.793,31.7017,31.7748,102595.0
2021-03-10 12:05:00,34.79,34.83,34.77,34.77,55862.0,31.7748,31.8113,31.7565,31.7565,55862.0
2021-03-10 12:10:00,34.78,34.86,34.77,34.86,45344.0,31.7656,31.8387,31.7565,31.8387,45344.0
2021-03-10 12:15:00,34.85,34.87,34.81,34.82,67537.0,31.8296,31.8478,31.793,31.8022,67537.0
2021-03-10 12:20:00,34.82,34.82,34.78,34.79,45968.0,31.8022,31.8022,31.7656,31.7748,45968.0
2021-03-10 12:25:00,34.79,34.91,34.79,34.88,226032.0,31.7748,31.8844,31.7748,31.857,226032.0
2021-03-10 12:30:00,34.89,35.0,34.87,34.98,129838.0,31.8661,31.9666,31.8478,31.9483,129838.0
2021-03-10 12:35:00,34.98,35.0,34.94,34.97,53589.0,31.9483,31.9666,31.9118,31.9392,53589.0
2021-03-10 12:40:00,34.97,35.03,34.94,35.03,133096.0,31.9392,31.994,31.9118,31.994,133096.0
2021-03-10 12:45:00,35.03,35.07,34.98,35.07,104193.0,31.994,32.0305,31.9483,32.0305,104193.0
2021-03-10 12:50:00,35.07,35.13,35.03,35.09,56829.0,32.0305,32.0853,31.994,32.0488,56829.0
2021-03-10 12:55:00,35.08,35.1,34.99,35.07,57003.0,32.0396,32.0579,31.9574,32.0305,57003.0
2021-03-10 13:00:00,35.08,35.11,35.0,35.08,45564.0,32.0396,32.067,31.9666,32.0396,45564.0
2021-03-10 13:05:00,35.07,35.15,35.05,35.15,87266.0,32.0305,32.1036,32.0122,32.1036,87266.0
2021-03-10 13:10:00,35.14,35.19,35.13,35.19,43439.0,32.0944,32.1401,32.0853,32.1401,43439.0
2021-03-10 13:15:00,35.19,35.22,35.18,35.21,83981.0,32.1401,32.1675,32.131,32.1584,83981.0
2021-03-10 13:20:00,35.21,35.22,35.18,35.19,53496.0,32.1584,32.1675,32.131,32.1401,53496.0
2021-03-10 13:25:00,35.2,35.21,35.13,35.15,74261.0,32.1492,32.1584,32.0853,32.1036,74261.0
2021-03-10 13:30:00,35.15,35.17,35.1,35.17,49342.0,32.1036,32.1218,32.0579,32.1218,49342.0
2021-03-10 13:35:00,35.17,35.19,35.13,35.18,39668.0,32.1218,32.1401,32.0853,32.131,39668.0
2021-03-10 13:40:00,35.18,35.23,35.16,35.16,54882.0,32.131,32.1766,32.1127,32.1127,54882.0
2021-03-10 13:45:00,35.16,35.24,35.13,35.23,49013.0,32.1127,32.1858,32.0853,32.1766,49013.0
2021-03-10 13:50:00,35.23,35.25,35.16,35.2,50205.0,32.1766,32.1949,32.1127,32.1492,50205.0
2021-03-10 13:55:00,35.2,35.2,35.16,35.18,34304.0,32.1492,32.1492,32.1127,32.131,34304.0
2021-03-10 14:00:00,35.18,35.27,35.15,35.27,84817.0,32.131,32.2132,32.1036,32.2132,84817.0
2021-03-10 14:05:00,35.27,35.27,35.22,35.24,79554.0,32.2132,32.2132,32.1675,32.1858,79554.0
2021-03-10 14:10:00,35.26,35.31,35.24,35.3,40038.0,32.204,32.2497,32.1858,32.2406,40038.0
2021-03-10 14:15:00,35.3,35.35,35.29,35.32,43112.0,32.2406,32.2862,32.2314,32.2588,43112.0
2021-03-10 14:20:00,35.31,35.38,35.31,35.37,34700.0,32.2497,32.3136,32.2497,32.3045,34700.0
2021-03-10 14:25:00,35.36,35.4,35.29,35.34,136794.0,32.2954,32.3319,32.2314,32.2771,136794.0
2021-03-10 14:30:00,35.33,35.37,35.3,35.37,63523.0,32.268,32.3045,32.2406,32.3045,63523.0
2021-03-10 14:35:00,35.37,35.39,35.33,35.38,77276.0,32.3045,32.3228,32.268,32.3136,77276.0
2021-03-10 14:40:00,35.37,35.38,35.32,35.34,77946.0,32.3045,32.3136,32.2588,32.2771,77946.0
2021-03-10 14:45:00,35.34,35.49,35.34,35.49,99038.0,32.2771,32.4141,32.2771,32.4141,99038.0
2021-03-10 14:50:00,35.49,35.51,35.4,35.45,82035.0,32.4141,32.4324,32.3319,32.3776,82035.0
2021-03-10 14:55:00,35.45,35.49,35.42,35.45,64775.0,32.3776,32.4141,32.3502,32.3776,64775.0
2021-03-10 15:00:00,35.45,35.49,35.44,35.48,74498.0,32.3776,32.4141,32.3684,32.405,74498.0
2021-03-10 15:05:00,35.48,35.51,35.42,35.45,78089.0,32.405,32.4324,32.3502,32.3776,78089.0
2021-03-10 15:10:00,35.45,35.46,35.4,35.41,83281.0,32.3776,32.3867,32.3319,32.341,83281.0
2021-03-10 15:15:00,35.41,35.43,35.36,35.43,71227.0,32.341,32.3593,32.2954,32.3593,71227.0
2021-03-10 15:20:00,35.43,35.49,35.41,35.47,77092.0,32.3593,32.4141,32.341,32.3958,77092.0
2021-03-10 15:25:00,35.47,35.48,35.41,35.43,82286.0,32.3958,32.405,32.341,32.3593,82286.0
2021-03-10 15:30:00,35.42,35.48,35.41,35.44,95586.0,32.3502,32.405,32.341,32.3684,95586.0
2021-03-10 15:35:00,35.44,35.46,35.36,35.39,75801.0,32.3684,32.3867,32.2954,32.3228,75801.0
2021-03-10 15:40:00,35.39,35.39,35.28,35.36,127924.0,32.3228,32.3228,32.2223,32.2954,127924.0
2021-03-10 15:45:00,35.36,35.41,35.27,35.27,152343.0,32.2954,32.341,32.2132,32.2132,152343.0
2021-03-10 15:50:00,35.27,35.39,35.27,35.36,369221.0,32.2132,32.3228,32.2132,32.2954,369221.0
2021-03-10 15:55:00,35.36,35.38,35.22,35.26,879410.0,32.2954,32.3136,32.1675,32.204,879410.0
2021-03-11 09:30:00,35.28,35.47,35.19,35.3,238247.0,32.2223,32.3958,32.1401,32.2406,238247.0
2021-03-11 09:35:00,35.32,35.4,35.14,35.16,133970.0,32.2588,32.3319,32.0944,32.1127,133970.0
2021-03-11 09:40:00,35.18,35.38,35.18,35.37,123505.0,32.131,32.3136,32.131,32.3045,123505.0
2021-03-11 09:45:00,35.38,35.5,35.36,35.37,87218.0,32.3136,32.4232,32.2954,32.3045,87218.0
2021-03-11 09:50:00,35.36,35.45,35.32,35.4,119245.0,32.2954,32.3776,32.2588,32.3319,119245.0
2021-03-11 09:55:00,35.4,35.41,35.29,35.3,99874.0,32.3319,32.341,32.2314,32.2406,99874.0
2021-03-11 10:00:00,35.29,35.31,35.17,35.23,120611.0,32.2314,32.2497,32.1218,32.1766,120611.0
2021-03-11 10:05:00,35.23,35.24,35.13,35.18,168309.0,32.1766,32.1858,32.0853,32.131,168309.0
2021-03-11 10:10:00,35.17,35.19,34.99,35.04,276026.0,32.1218,32.1401,31.9574,32.0031,276026.0
2021-03-11 10:15:00,35.05,35.05,34.83,34.98,318572.0,32.0122,32.0122,31.8113,31.9483,318572.0
2021-03-11 10:20:00,34.99,35.0,34.89,34.91,137656.0,31.9574,31.9666,31.8661,31.8844,137656.0
2021-03-11 10:25:00,34.91,34.99,34.86,34.98,75841.0,31.8844,31.9574,31.8387,31.9483,75841.0
2021-03-11 10:30:00,34.99,35.07,34.95,35.0,115886.0,31.9574,32.0305,31.9209,31.9666,115886.0
2021-03-11 10:35:00,35.0,35.08,34.99,35.07,75214.0,31.9666,32.0396,31.9574,32.0305,75214.0
2021-03-11 10:40:00,35.06,35.09,35.02,35.07,64397.0,32.0214,32.0488,31.9848,32.0305,64397.0
2021-03-11 10:45:00,35.06,35.15,35.05,35.11,73759.0,32.0214,32.1036,32.0122,32.067,73759.0
2021-03-11 10:50:00,35.1,35.13,34.99,35.0,271693.0,32.0579,32.0853,31.9574,31.9666,271693.0
2021-03-11 10:55:00,34.99,35.05,34.97,35.01,57544.0,31.9574,32.0122,31.9392,31.9757,57544.0
2021-03-11 11:00:00,35.02,35.09,35.0,35.04,108073.0,31.9848,32.0488,31.9666,32.0031,108073.0
2021-03-11 11:05:00,35.05,35.09,35.0,35.09,78097.0,32.0122,32.0488,31.9666,32.0488,78097.0
2021-03-11 11:10:00,35.09,35.21,35.08,35.15,83582.0,32.0488,32.1584,32.0396,32.1036,83582.0
2021-03-11 11:15:00,35.14,35.18,35.14,35.15,45322.0,32.0944,32.131,32.0944,32.1036,45322.0
2021-03-11 11:20:00,35.15,35.17,35.12,35.14,59382.0,32.1036,32.1218,32.0762,32.0944,59382.0
2021-03-11 11:25:00,35.14,35.16,35.11,35.15,38995.0,32.0944,32.1127,32.067,32.1036,38995.0
2021-03-11 11:30:00,35.15,35.17,35.12,35.13,44508.0,32.1036,32.1218,32.0762,32.0853,44508.0
2021-03-11 11:35:00,35.14,35.14,35.04,35.09,70525.0,32.0944,32.0944,32.0031,32.0488,70525.0
2021-03-11 11:40:00,35.08,35.09,35.0,35.02,56898.0,32.0396,32.0488,31.9666,31.9848,56898.0
2021-03-11 11:45:00,35.02,35.07,34.99,35.07,33525.0,31.9848,32.0305,31.9574,32.0305,33525.0
2021-03-11 11:50:00,35.07,35.07,34.99,34.99,44806.0,32.0305,32.0305,31.9574,31.9574,44806.0
2021-03-11 11:55:00,34.98,35.03,34.98,35.02,36546.0,31.9483,31.994,31.9483,31.9848,36546.0
2021-03-11 12:00:00,35.02,35.11,35.01,35.1,63565.0,31.9848,32.067,31.9757,32.0579,63565.0
2021-03-11 12:05:00,35.09,35.16,35.08,35.12,39995.0,32.0488,32.1127,32.0396,32.0762,39995.0
2021-03-11 12:10:00,35.12,35.13,35.1,35.11,34018.0,32.0762,32.0853,32.0579,32.067,34018.0
2021-03-11 12:15:00,35.1,35.1,35.04,35.06,39246.0,32.0579,32.0579,32.0031,32.0214,39246.0
2021-03-11 12:20:00,35.05,35.06,35.02,35.05,30299.0,32.0122,32.0214,31.9848,32.0122,30299.0
2021-03-11 12:25:00,35.05,35.07,35.01,35.02,35937.0,32.0122,32.0305,31.9757,31.9848,35937.0
2021-03-11 12:30:00,35.02,35.04,35.0,35.0,70390.0,31.9848,32.0031,31.9666,31.9666,70390.0
2021-03-11 12:35:00,35.01,35.03,34.95,34.96,39795.0,31.9757,31.994,31.9209,31.93,39795.0
2021-03-11 12:40:00,34.95,35.01,34.95,34.99,65939.0,31.9209,31.9757,31.9209,31.9574,65939.0
2021-03-11 12:45:00,34.99,35.01,34.96,34.96,65613.0,31.9574,31.9757,31.93,31.93,65613.0
2021-03-11 12:50:00,34.97,35.04,34.96,35.03,30854.0,31.9392,32.0031,31.93,31.994,30854.0
2021-03-11 12:55:00,35.03,35.04,34.99,35.04,38317.0,31.994,32.0031,31.9574,32.0031,38317.0
2021-03-11 13:00:00,35.05,35.13,35.05,35.09,86780.0,32.0122,32.0853,32.0122,32.0488,86780.0
2021-03-11 13:05:00,35.09,35.12,35.07,35.09,57445.0,32.0488,32.0762,32.0305,32.0488,57445.0
2021-03-11 13:10:00,35.09,35.09,35.01,35.02,43193.0,32.0488,32.0488,31.9757,31.9848,43193.0
2021-03-11 13:15:00,35.01,35.06,35.01,35.03,45070.0,31.9757,32.0214,31.9757,31.994,45070.0
2021-03-11 13:20:00,35.02,35.05,35.01,35.05,38463.0,31.9848,32.0122,31.9757,32.0122,38463.0
2021-03-11 13:25:00,35.04,35.06,35.02,35.05,34034.0,32.0031,32.0214,31.9848,32.0122,34034.0
2021-03-11 13:30:00,35.06,35.09,35.06,35.07,45772.0,32.0214,32.0488,32.0214,32.0305,45772.0
2021-03-11 13:35:00,35.08,35.09,35.06,35.09,46233.0,32.0396,32.0488,32.0214,32.0488,46233.0
2021-03-11 13:40:00,35.1,35.12,35.08,35.09,48512.0,32.0579,32.0762,32.0396,32.0488,48512.0
2021-03-11 13:45:00,35.09,35.1,35.06,35.09,79560.0,32.0488,32.0579,32.0214,32.0488,79560.0
2021-03-11 13:50:00,35.09,35.16,35.06,35.14,44555.0,32.0488,32.1127,32.0214,32.0944,44555.0
2021-03-11 13:55:00,35.14,35.16,35.08,35.12,63054.0,32.0944,32.1127,32.0396,32.0762,63054.0
2021-03-11 14:00:00,35.12,35.13,35.1,35.1,44191.0,32.0762,32.0853,32.0579,32.0579,44191.0
2021-03-11 14:05:00,35.11,35.13,35.1,35.13,62316.0,32.067,32.0853,32.0579,32.0853,62316.0
2021-03-11 14:10:00,35.13,35.16,35.12,35.16,27799.0,32.0853,32.1127,32.0762,32.1127,27799.0
2021-03-11 14:15:00,35.16,35.31,35.15,35.29,111250.0,32.1127,32.2497,32.1036,32.2314,111250.0
2021-03-11 14:20:00,35.29,35.35,35.26,35.29,67927.0,32.2314,32.2862,32.204,32.2314,67927.0
2021-03-11 14:25:00,35.29,35.29,35.19,35.2,87811.0,32.2314,32.2314,32.1401,32.1492,87811.0
2021-03-11 14:30:00,35.2,35.2,35.13,35.15,55187.0,32.1492,32.1492,32.0853,32.1036,55187.0
2021-03-11 14:35:00,35.15,35.15,35.09,35.12,62083.0,32.1036,32.1036,32.0488,32.0762,62083.0
2021-03-11 14:40:00,35.12,35.12,35.06,35.11,59803.0,32.0762,32.0762,32.0214,32.067,59803.0
2021-03-11 14:45:00,35.11,35.13,35.06,35.08,39275.0,32.067,32.0853,32.0214,32.0396,39275.0
2021-03-11 14:50:00,35.09,35.14,35.07,35.14,60581.0,32.0488,32.0944,32.0305,32.0944,60581.0
2021-03-11 14:55:00,35.13,35.14,35.06,35.07,60349.0,32.0853,32.0944,32.0214,32.0305,60349.0
2021-03-11 15:00:00,35.07,35.09,35.06,35.08,32494.0,32.0305,32.0488,32.0214,32.0396,32494.0
2021-03-11 15:05:00,35.07,35.08,34.98,34.99,117120.0,32.0305,32.0396,31.9483,31.9574,117120.0
2021-03-11 15:10:00,34.99,35.01,34.98,34.98,95878.0,31.9574,31.9757,31.9483,31.9483,95878.0
2021-03-11 15:15:00,34.98,35.01,34.97,35.0,125121.0,31.9483,31.9757,31.9392,31.9666,125121.0
2021-03-11 15:20:00,34.99,35.02,34.99,35.02,44057.0,31.9574,31.9848,31.9574,31.9848,44057.0
2021-03-11 15:25:00,35.02,35.03,34.99,35.03,62108.0,31.9848,31.994,31.9574,31.994,62108.0
2021-03-11 15:30:00,35.02,35.03,34.98,35.01,87527.0,31.9848,31.994,31.9483,31.9757,87527.0
2021-03-11 15:35:00,35.01,35.04,34.97,35.04,93819.0,31.9757,32.0031,31.9392,32.0031,93819.0
2021-03-11 15:40:00,35.04,35.09,35.03,35.05,89373.0,32.0031,32.0488,31.994,32.0122,89373.0
2021-03-11 15:45:00,35.05,35.09,34.99,35.03,256551.0,32.0122,32.0488,31.9574,31.994,256551.0
2021-03-11 15:50:00,35.02,35.04,34.89,34.93,404954.0,31.9848,32.0031,31.8661,31.9026,404954.0
2021-03-11 15:55:00,34.93,35.0,34.92,34.94,588435.0,31.9026,31.9666,31.8935,31.9118,588435.0
2021-03-12 09:30:00,34.95,35.24,34.93,35.2,258527.0,31.9209,32.1858,31.9026,32.1492,258527.0
2021-03-12 09:35:00,35.2,35.3,35.07,35.1,162951.0,32.1492,32.2406,32.0305,32.0579,162951.0
2021-03-12 09:40:00,35.09,35.18,35.05,35.16,154891.0,32.0488,32.131,32.0122,32.1127,154891.0
2021-03-12 09:45:00,35.15,35.3,35.07,35.3,119269.0,32.1036,32.2406,32.0305,32.2406,119269.0
2021-03-12 09:50:00,35.29,35.29,35.18,35.22,52429.0,32.2314,32.2314,32.131,32.1675,52429.0
2021-03-12 09:55:00,35.22,35.33,35.21,35.32,65783.0,32.1675,32.268,32.1584,32.2588,65783.0
2021-03-12 10:00:00,35.32,35.42,35.31,35.39,61153.0,32.2588,32.3502,32.2497,32.3228,61153.0
2021-03-12 10:05:00,35.39,35.44,35.38,35.41,45115.0,32.3228,32.3684,32.3136,32.341,45115.0
2021-03-12 10:10:00,35.41,35.47,35.39,35.43,45432.0,32.341,32.3958,32.3228,32.3593,45432.0
2021-03-12 10:15:00,35.43,35.44,35.37,35.39,127427.0,32.3593,32.3684,32.3045,32.3228,127427.0
2021-03-12 10:20:00,35.39,35.41,35.35,35.36,52216.0,32.3228,32.341,32.2862,32.2954,52216.0
2021-03-12 10:25:00,35.37,35.42,35.36,35.39,112282.0,32.3045,32.3502,32.2954,32.3228,112282.0
2021-03-12 10:30:00,35.39,35.39,35.34,35.36,84953.0,32.3228,32.3228,32.2771,32.2954,84953.0
2021-03-12 10:35:00,35.36,35.38,35.29,35.37,74597.0,32.2954,32.3136,32.2314,32.3045,74597.0
2021-03-12 10:40:00,35.37,35.4,35.25,35.28,151758.0,32.3045,32.3319,32.1949,32.2223,151758.0
2021-03-12 10:45:00,35.29,35.47,35.27,35.47,168394.0,32.2314,32.3958,32.2132,32.3958,168394.0
2021-03-12 10:50:00,35.47,35.55,35.38,35.52,336458.0,32.3958,32.4689,32.3136,32.4415,336458.0
2021-03-12 10:55:00,35.52,35.6,35.49,35.52,68471.0,32.4415,32.5146,32.4141,32.4415,68471.0
2021-03-12 11:00:00,35.53,35.57,35.26,35.28,260833.0,32.4506,32.4872,32.204,32.2223,260833.0
2021-03-12 11:05:00,35.29,35.35,35.25,35.33,133952.0,32.2314,32.2862,32.1949,32.268,133952.0
2021-03-12 11:10:00,35.34,35.38,35.29,35.34,47032.0,32.2771,32.3136,32.2314,32.2771,47032.0
2021-03-12 11:15:00,35.34,35.39,35.28,35.29,64661.0,32.2771,32.3228,32.2223,32.2314,64661.0
2021-03-12 11:20:00,35.28,35.3,35.22,35.22,72521.0,32.2223,32.2406,32.1675,32.1675,72521.0
2021-03-12 11:25:00,35.22,35.27,35.21,35.25,39905.0,32.1675,32.2132,32.1584,32.1949,39905.0
2021-03-12 11:30:00,35.25,35.28,35.23,35.24,47130.0,32.1949,32.2223,32.1766,32.1858,47130.0
2021-03-12 11:35:00,35.25,35.28,35.2,35.22,60637.0,32.1949,32.2223,32.1492,32.1675,60637.0
2021-03-12 11:40:00,35.22,35.23,35.19,35.21,22398.0,32.1675,32.1766,32.1401,32.1584,22398.0
2021-03-12 11:45:00,35.21,35.21,35.19,35.2,18510.0,32.1584,32.1584,32.1401,32.1492,18510.0
2021-03-12 11:50:00,35.2,35.26,35.18,35.2,86849.0,32.1492,32.204,32.131,32.1492,86849.0
2021-03-12 11:55:00,35.2,35.23,35.19,35.22,32489.0,32.1492,32.1766,32.1401,32.1675,32489.0
2021-03-12 12:00:00,35.22,35.24,35.18,35.22,55692.0,32.1675,32.1858,32.131,32.1675,55692.0
2021-03-12 12:05:00,35.23,35.33,35.22,35.29,269073.0,32.1766,32.268,32.1675,32.2314,269073.0
2021-03-12 12:10:00,35.3,35.37,35.24,35.25,82612.0,32.2406,32.3045,32.1858,32.1949,82612.0
2021-03-12 12:15:00,35.25,35.25,35.19,35.19,35164.0,32.1949,32.1949,32.1401,32.1401,35164.0
2021-03-12 12:20:00,35.2,35.21,35.16,35.18,29291.0,32.1492,32.1584,32.1127,32.131,29291.0
2021-03-12 12:25:00,35.18,35.24,35.18,35.24,18910.0,32.131,32.1858,32.131,32.1858,18910.0
2021-03-12 12:30:00,35.24,35.28,35.24,35.24,27210.0,32.1858,32.2223,32.1858,32.1858,27210.0
2021-03-12 12:35:00,35.24,35.32,35.24,35.28,30149.0,32.1858,32.2588,32.1858,32.2223,30149.0
2021-03-12 12:40:00,35.28,35.29,35.25,35.25,32562.0,32.2223,32.2314,32.1949,32.1949,32562.0
2021-03-12 12:45:00,35.25,35.27,35.23,35.26,44978.0,32.1949,32.2132,32.1766,32.204,44978.0
2021-03-12 12:50:00,35.27,35.32,35.25,35.29,36143.0,32.2132,32.2588,32.1949,32.2314,36143.0
2021-03-12 12:55:00,35.3,35.3,35.27,35.3,42297.0,32.2406,32.2406,32.2132,32.2406,42297.0
2021-03-12 13:00:00,35.29,35.32,35.29,35.3,46041.0,32.2314,32.2588,32.2314,32.2406,46041.0
2021-03-12 13:05:00,35.3,35.4,35.29,35.38,71232.0,32.2406,32.3319,32.2314,32.3136,71232.0
2021-03-12 13:10:00,35.38,35.41,35.35,35.41,32512.0,32.3136,32.341,32.2862,32.341,32512.0
2021-03-12 13:15:00,35.41,35.47,35.39,35.41,53732.0,32.341,32.3958,32.3228,32.341,53732.0
2021-03-12 13:20:00,35.41,35.41,35.37,35.4,44715.0,32.341,32.341,32.3045,32.3319,44715.0
2021-03-12 13:25:00,35.4,35.42,35.39,35.4,64302.0,32.3319,32.3502,32.3228,32.3319,64302.0
2021-03-12 13:30:00,35.4,35.41,35.37,35.38,24742.0,32.3319,32.341,32.3045,32.3136,24742.0
2021-03-12 13:35:00,35.38,35.44,35.38,35.41,25816.0,32.3136,32.3684,32.3136,32.341,25816.0
2021-03-12 13:40:00,35.41,35.42,35.37,35.4,28286.0,32.341,32.3502,32.3045,32.3319,28286.0
2021-03-12 13:45:00,35.4,35.46,35.39,35.45,49754.0,32.3319,32.3867,32.3228,32.3776,49754.0
2021-03-12 13:50:00,35.45,35.49,35.37,35.38,181276.0,32.3776,32.4141,32.3045,32.3136,181276.0
2021-03-12 13:55:00,35.38,35.39,35.36,35.37,80279.0,32.3136,32.3228,32.2954,32.3045,80279.0
2021-03-12 14:00:00,35.37,35.39,35.37,35.38,133418.0,32.3045,32.3228,32.3045,32.3136,133418.0
2021-03-12 14:05:00,35.38,35.59,35.36,35.58,370376.0,32.3136,32.5054,32.2954,32.4963,370376.0
2021-03-12 14:10:00,35.57,35.6,35.51,35.52,145827.0,32.4872,32.5146,32.4324,32.4415,145827.0
2021-03-12 14:15:00,35.53,35.53,35.41,35.41,95124.0,32.4506,32.4506,32.341,32.341,95124.0
2021-03-12 14:20:00,35.42,35.47,35.29,35.3,624995.0,32.3502,32.3958,32.2314,32.2406,624995.0
2021-03-12 14:25:00,35.3,35.31,35.24,35.26,105598.0,32.2406,32.2497,32.1858,32.204,105598.0
2021-03-12 14:30:00,35.26,35.3,35.21,35.28,343084.0,32.204,32.2406,32.1584,32.2223,343084.0
2021-03-12 14:35:00,35.27,35.28,35.13,35.23,413635.0,32.2132,32.2223,32.0853,32.1766,413635.0
2021-03-12 14:40:00,35.24,35.34,35.22,35.3,130731.0,32.1858,32.2771,32.1675,32.2406,130731.0
2021-03-12 14:45:00,35.3,35.32,35.28,35.3,53901.0,32.2406,32.2588,32.2223,32.2406,53901.0
2021-03-12 14:50:00,35.29,35.32,35.28,35.3,52428.0,32.2314,32.2588,32.2223,32.2406,52428.0
2021-03-12 14:55:00,35.3,35.31,35.25,35.27,53672.0,32.2406,32.2497,32.1949,32.2132,53672.0
2021-03-12 15:00:00,35.27,35.33,35.26,35.27,62140.0,32.2132,32.268,32.204,32.2132,62140.0
2021-03-12 15:05:00,35.27,35.3,35.25,35.3,99223.0,32.2132,32.2406,32.1949,32.2406,99223.0
2021-03-12 15:10:00,35.3,35.3,35.22,35.22,88279.0,32.2406,32.2406,32.1675,32.1675,88279.0
2021-03-12 15:15:00,35.22,35.27,35.21,35.23,65506.0,32.1675,32.2132,32.1584,32.1766,65506.0
2021-03-12 15:20:00,35.23,35.29,35.23,35.26,58866.0,32.1766,32.2314,32.1766,32.204,58866.0
2021-03-12 15:25:00,35.27,35.35,35.26,35.33,89399.0,32.2132,32.2862,32.204,32.268,89399.0
2021-03-12 15:30:00,35.34,35.39,35.33,35.33,95424.0,32.2771,32.3228,32.268,32.268,95424.0
2021-03-12 15:35:00,35.33,35.42,35.33,35.41,116050.0,32.268,32.3502,32.268,32.341,116050.0
2021-03-12 15:40:00,35.41,35.53,35.41,35.48,236331.0,32.341,32.4506,32.341,32.405,236331.0
2021-03-12 15:45:00,35.48,35.48,35.41,35.43,151271.0,32.405,32.405,32.341,32.3593,151271.0
2021-03-12 15:50:00,35.42,35.46,35.38,35.45,185747.0,32.3502,32.3867,32.3136,32.3776,185747.0
2021-03-12 15:55:00,35.45,35.5,35.44,35.46,435419.0,32.3776,32.4232,32.3684,32.3867,435419.0
2021-03-15 09:30:00,35.49,35.75,35.37,35.75,254278.0,32.4141,32.6516,32.3045,32.6516,254278.0
2021-03-15 09:35:00,35.75,35.79,35.57,35.64,115607.0,32.6516,32.6881,32.4872,32.5511,115607.0
2021-03-15 09:40:00,35.68,35.86,35.68,35.83,79838.0,32.5876,32.752,32.5876,32.7246,79838.0
2021-03-15 09:45:00,35.83,36.0,35.78,35.98,107542.0,32.7246,32.8799,32.679,32.8616,107542.0
2021-03-15 09:50:00,35.98,36.08,35.89,35.98,218397.0,32.8616,32.953,32.7794,32.8616,218397.0
2021-03-15 09:55:00,35.98,36.14,35.98,36.11,90356.0,32.8616,33.0078,32.8616,32.9804,90356.0
2021-03-15 10:00:00,36.11,36.2,36.05,36.13,235476.0,32.9804,33.0626,32.9256,32.9986,235476.0
2021-03-15 10:05:00,36.13,36.19,36.0,36.03,118362.0,32.9986,33.0534,32.8799,32.9073,118362.0
2021-03-15 10:10:00,36.02,36.1,36.01,36.06,87099.0,32.8982,32.9712,32.889,32.9347,87099.0
2021-03-15 10:15:00,36.05,36.05,35.93,35.95,89420.0,32.9256,32.9256,32.816,32.8342,89420.0
2021-03-15 10:20:00,35.94,36.01,35.9,35.95,113538.0,32.8251,32.889,32.7886,32.8342,113538.0
2021-03-15 10:25:00,35.95,36.01,35.94,36.0,79579.0,32.8342,32.889,32.8251,32.8799,79579.0
2021-03-15 10:30:00,36.0,36.09,35.94,35.97,171865.0,32.8799,32.9621,32.8251,32.8525,171865.0
2021-03-15 10:35:00,35.96,36.03,35.93,36.02,55983.0,32.8434,32.9073,32.816,32.8982,55983.0
2021-03-15 10:40:00,36.03,36.04,35.96,36.01,58100.0,32.9073,32.9164,32.8434,32.889,58100.0
2021-03-15 10:45:00,36.01,36.01,35.88,35.9,83871.0,32.889,32.889,32.7703,32.7886,83871.0
2021-03-15 10:50:00,35.9,36.03,35.89,36.03,70178.0,32.7886,32.9073,32.7794,32.9073,70178.0
2021-03-15 10:55:00,36.02,36.06,35.99,35.99,79139.0,32.8982,32.9347,32.8708,32.8708,79139.0
2021-03-15 11:00:00,36.0,36.1,35.98,36.08,92247.0,32.8799,32.9712,32.8616,32.953,92247.0
2021-03-15 11:05:00,36.08,36.15,36.06,36.14,62036.0,32.953,33.0169,32.9347,33.0078,62036.0
2021-03-15 11:10:00,36.14,36.14,36.03,36.09,83526.0,33.0078,33.0078,32.9073,32.9621,83526.0
2021-03-15 11:15:00,36.09,36.1,35.99,36.01,65788.0,32.9621,32.9712,32.8708,32.889,65788.0
2021-03-15 11:20:00,36.01,36.01,35.92,35.93,46648.0,32.889,32.889,32.8068,32.816,46648.0
2021-03-15 11:25:00,35.93,35.93,35.78,35.79,90763.0,32.816,32.816,32.679,32.6881,90763.0
2021-03-15 11:30:00,35.8,35.87,35.79,35.85,58374.0,32.6972,32.7612,32.6881,32.7429,58374.0
2021-03-15 11:35:00,35.86,35.96,35.83,35.94,55173.0,32.752,32.8434,32.7246,32.8251,55173.0
2021-03-15 11:40:00,35.94,35.99,35.92,35.98,109324.0,32.8251,32.8708,32.8068,32.8616,109324.0
2021-03-15 11:45:00,35.98,35.99,35.93,35.97,38888.0,32.8616,32.8708,32.816,32.8525,38888.0
2021-03-15 11:50:00,35.96,36.05,35.95,36.05,48828.0,32.8434,32.9256,32.8342,32.9256,48828.0
2021-03-15 11:55:00,36.04,36.09,36.04,36.09,60548.0,32.9164,32.9621,32.9164,32.9621,60548.0
2021-03-15 12:00:00,36.08,36.17,36.07,36.16,65657.0,32.953,33.0352,32.9438,33.026,65657.0
2021-03-15 12:05:00,36.16,36.16,35.98,36.0,453471.0,33.026,33.026,32.8616,32.8799,453471.0
2021-03-15 12:10:00,36.0,36.07,35.89,35.95,115223.0,32.8799,32.9438,32.7794,32.8342,115223.0
2021-03-15 12:15:00,35.94,35.97,35.85,35.91,75168.0,32.8251,32.8525,32.7429,32.7977,75168.0
2021-03-15 12:20:00,35.91,35.93,35.72,35.77,254874.0,32.7977,32.816,32.6242,32.6698,254874.0
2021-03-15 12:25:00,35.76,35.86,35.75,35.85,39469.0,32.6607,32.752,32.6516,32.7429,39469.0
2021-03-15 12:30:00,35.84,35.85,35.57,35.58,384942.0,32.7338,32.7429,32.4872,32.4963,384942.0
2021-03-15 12:35:00,35.59,35.63,35.53,35.59,209239.0,32.5054,32.542,32.4506,32.5054,209239.0
2021-03-15 12:40:00,35.6,35.72,35.6,35.71,52195.0,32.5146,32.6242,32.5146,32.615,52195.0
2021-03-15 12:45:00,35.72,35.72,35.48,35.59,234810.0,32.6242,32.6242,32.405,32.5054,234810.0
2021-03-15 12:50:00,35.59,35.64,35.58,35.63,85577.0,32.5054,32.5511,32.4963,32.542,85577.0
2021-03-15 12:55:00,35.63,35.65,35.47,35.55,165727.0,32.542,32.5602,32.3958,32.4689,165727.0
2021-03-15 13:00:00,35.55,35.58,35.52,35.55,43636.0,32.4689,32.4963,32.4415,32.4689,43636.0
2021-03-15 13:05:00,35.55,35.59,35.5,35.58,102623.0,32.4689,32.5054,32.4232,32.4963,102623.0
2021-03-15 13:10:00,35.59,35.61,35.56,35.6,38063.0,32.5054,32.5237,32.478,32.5146,38063.0
2021-03-15 13:15:00,35.59,35.63,35.56,35.6,41427.0,32.5054,32.542,32.478,32.5146,41427.0
2021-03-15 13:20:00,35.6,35.61,35.57,35.61,37598.0,32.5146,32.5237,32.4872,32.5237,37598.0
2021-03-15 13:25:00,35.6,35.68,35.59,35.63,38955.0,32.5146,32.5876,32.5054,32.542,38955.0
2021-03-15 13:30:00,35.63,35.63,35.59,35.59,27644.0,32.542,32.542,32.5054,32.5054,27644.0
2021-03-15 13:35:00,35.59,35.66,35.59,35.66,32337.0,32.5054,32.5694,32.5054,32.5694,32337.0
2021-03-15 13:40:00,35.65,35.7,35.64,35.66,47063.0,32.5602,32.6059,32.5511,32.5694,47063.0
2021-03-15 13:45:00,35.66,35.71,35.66,35.7,28344.0,32.5694,32.615,32.5694,32.6059,28344.0
2021-03-15 13:50:00,35.71,35.75,35.7,35.75,57974.0,32.615,32.6516,32.6059,32.6516,57974.0
2021-03-15 13:55:00,35.74,35.78,35.72,35.78,31433.0,32.6424,32.679,32.6242,32.679,31433.0
2021-03-15 14:00:00,35.78,35.81,35.73,35.81,43101.0,32.679,32.7064,32.6333,32.7064,43101.0
2021-03-15 14:05:00,35.81,35.82,35.77,35.81,43777.0,32.7064,32.7155,32.6698,32.7064,43777.0
2021-03-15 14:10:00,35.81,35.86,35.78,35.8,132838.0,32.7064,32.752,32.679,32.6972,132838.0
2021-03-15 14:15:00,35.8,35.8,35.77,35.79,70891.0,32.6972,32.6972,32.6698,32.6881,70891.0
2021-03-15 14:20:00,35.78,35.87,35.77,35.84,133881.0,32.679,32.7612,32.6698,32.7338,133881.0
2021-03-15 14:25:00,35.83,35.86,35.82,35.86,55035.0,32.7246,32.752,32.7155,32.752,55035.0
2021-03-15 14:30:00,35.85,35.86,35.8,35.84,55969.0,32.7429,32.752,32.6972,32.7338,55969.0
2021-03-15 14:35:00,35.83,35.93,35.78,35.87,182249.0,32.7246,32.816,32.679,32.7612,182249.0
2021-03-15 14:40:00,35.87,35.95,35.85,35.91,57794.0,32.7612,32.8342,32.7429,32.7977,57794.0
2021-03-15 14:45:00,35.91,35.93,35.88,35.91,50345.0,32.7977,32.816,32.7703,32.7977,50345.0
2021-03-15 14:50:00,35.91,35.95,35.89,35.92,55609.0,32.7977,32.8342,32.7794,32.8068,55609.0
2021-03-15 14:55:00,35.93,35.94,35.9,35.91,161988.0,32.816,32.8251,32.7886,32.7977,161988.0
2021-03-15 15:00:00,35.91,35.93,35.85,35.87,65183.0,32.7977,32.816,32.7429,32.7612,65183.0
2021-03-15 15:05:00,35.88,35.88,35.76,35.77,83213.0,32.7703,32.7703,32.6607,32.6698,83213.0
2021-03-15 15:10:00,35.77,35.78,35.74,35.75,92681.0,32.6698,32.679,32.6424,32.6516,92681.0
2021-03-15 15:15:00,35.75,35.77,35.65,35.69,193962.0,32.6516,32.6698,32.5602,32.5968,193962.0
2021-03-15 15:20:00,35.7,35.71,35.65,35.7,70339.0,32.6059,32.615,32.5602,32.6059,70339.0
2021-03-15 15:25:00,35.69,35.71,35.66,35.66,55651.0,32.5968,32.615,32.5694,32.5694,55651.0
2021-03-15 15:30:00,35.66,35.7,35.63,35.68,85353.0,32.5694,32.6059,32.542,32.5876,85353.0
2021-03-15 15:35:00,35.68,35.71,35.65,35.7,130384.0,32.5876,32.615,32.5602,32.6059,130384.0
2021-03-15 15:40:00,35.7,35.71,35.69,35.7,228815.0,32.6059,32.615,32.5968,32.6059,228815.0
2021-03-15 15:45:00,35.7,35.72,35.58,35.67,699847.0,32.6059,32.6242,32.4963,32.5785,699847.0
2021-03-15 15:50:00,35.67,35.71,35.64,35.7,363255.0,32.5785,32.615,32.5511,32.6059,363255.0
2021-03-15 15:55:00,35.7,35.88,35.7,35.87,508038.0,32.6059,32.7703,32.6059,32.7612,508038.0
2021-03-16 09:30:00,35.64,35.82,35.59,35.77,179322.0,32.5511,32.7155,32.5054,32.6698,179322.0
2021-03-16 09:35:00,35.77,35.82,35.63,35.76,66898.0,32.6698,32.7155,32.542,32.6607,66898.0
2021-03-16 09:40:00,35.77,35.84,35.67,35.83,58572.0,32.6698,32.7338,32.5785,32.7246,58572.0
2021-03-16 09:45:00,35.83,35.96,35.81,35.9,117674.0,32.7246,32.8434,32.7064,32.7886,117674.0
2021-03-16 09:50:00,35.9,35.9,35.7,35.76,96937.0,32.7886,32.7886,32.6059,32.6607,96937.0
2021-03-16 09:55:00,35.76,35.93,35.76,35.8,65728.0,32.6607,32.816,32.6607,32.6972,65728.0
2021-03-16 10:00:00,35.8,35.91,35.78,35.88,71696.0,32.6972,32.7977,32.679,32.7703,71696.0
2021-03-16 10:05:00,35.88,35.9,35.79,35.81,61041.0,32.7703,32.7886,32.6881,32.7064,61041.0
2021-03-16 10:10:00,35.81,35.87,35.77,35.86,43960.0,32.7064,32.7612,32.6698,32.752,43960.0
2021-03-16 10:15:00,35.86,35.92,35.83,35.91,36333.0,32.752,32.8068,32.7246,32.7977,36333.0
2021-03-16 10:20:00,35.91,35.92,35.76,35.81,52231.0,32.7977,32.8068,32.6607,32.7064,52231.0
2021-03-16 10:25:00,35.8,35.81,35.76,35.77,33029.0,32.6972,32.7064,32.6607,32.6698,33029.0
2021-03-16 10:30:00,35.77,35.78,35.74,35.75,47981.0,32.6698,32.679,32.6424,32.6516,47981.0
2021-03-16 10:35:00,35.76,35.83,35.75,35.77,37571.0,32.6607,32.7246,32.6516,32.6698,37571.0
2021-03-16 10:40:00,35.77,35.79,35.7,35.7,24226.0,32.6698,32.6881,32.6059,32.6059,24226.0
2021-03-16 10:45:00,35.71,35.81,35.68,35.76,70694.0,32.615,32.7064,32.5876,32.6607,70694.0
2021-03-16 10:50:00,35.75,35.8,35.73,35.8,38425.0,32.6516,32.6972,32.6333,32.6972,38425.0
2021-03-16 10:55:00,35.79,35.8,35.71,35.8,37402.0,32.6881,32.6972,32.615,32.6972,37402.0
2021-03-16 11:00:00,35.8,35.8,35.74,35.75,122201.0,32.6972,32.6972,32.6424,32.6516,122201.0
2021-03-16 11:05:00,35.75,35.78,35.74,35.77,141026.0,32.6516,32.679,32.6424,32.6698,141026.0
2021-03-16 11:10:00,35.76,35.77,35.6,35.65,105005.0,32.6607,32.6698,32.5146,32.5602,105005.0
2021-03-16 11:15:00,35.64,35.77,35.64,35.76,72796.0,32.5511,32.6698,32.5511,32.6607,72796.0
2021-03-16 11:20:00,35.75,35.76,35.73,35.76,52393.0,32.6516,32.6607,32.6333,32.6607,52393.0
2021-03-16 11:25:00,35.75,35.77,35.66,35.7,68044.0,32.6516,32.6698,32.5694,32.6059,68044.0
2021-03-16 11:30:00,35.7,35.72,35.67,35.67,60232.0,32.6059,32.6242,32.5785,32.5785,60232.0
2021-03-16 11:35:00,35.67,35.7,35.66,35.7,60910.0,32.5785,32.6059,32.5694,32.6059,60910.0
2021-03-16 11:40:00,35.7,35.7,35.63,35.66,28683.0,32.6059,32.6059,32.542,32.5694,28683.0
2021-03-16 11:45:00,35.66,35.69,35.65,35.68,32657.0,32.5694,32.5968,32.5602,32.5876,32657.0
2021-03-16 11:50:00,35.68,35.7,35.66,35.68,31333.0,32.5876,32.6059,32.5694,32.5876,31333.0
2021-03-16 11:55:00,35.69,35.71,35.66,35.71,30029.0,32.5968,32.615,32.5694,32.615,30029.0
2021-03-16 12:00:00,35.71,35.71,35.66,35.68,33018.0,32.615,32.615,32.5694,32.5876,33018.0
2021-03-16 12:05:00,35.68,35.69,35.65,35.66,28236.0,32.5876,32.5968,32.5602,32.5694,28236.0
2021-03-16 12:10:00,35.66,35.7,35.65,35.7,24487.0,32.5694,32.6059,32.5602,32.6059,24487.0
2021-03-16 12:15:00,35.7,35.74,35.68,35.73,50008.0,32.6059,32.6424,32.5876,32.6333,50008.0
2021-03-16 12:20:00,35.73,35.8,35.72,35.8,59425.0,32.6333,32.6972,32.6242,32.6972,59425.0
2021-03-16 12:25:00,35.8,35.84,35.78,35.84,33974.0,32.6972,32.7338,32.679,32.7338,33974.0
2021-03-16 12:30:00,35.83,35.85,35.8,35.8,43297.0,32.7246,32.7429,32.6972,32.6972,43297.0
2021-03-16 12:35:00,35.81,35.82,35.78,35.8,32975.0,32.7064,32.7155,32.679,32.6972,32975.0
2021-03-16 12:40:00,35.8,35.81,35.78,35.8,37666.0,32.6972,32.7064,32.679,32.6972,37666.0
2021-03-16 12:45:00,35.8,35.81,35.79,35.8,27206.0,32.6972,32.7064,32.6881,32.6972,27206.0
2021-03-16 12:50:00,35.8,35.82,35.78,35.8,21941.0,32.6972,32.7155,32.679,32.6972,21941.0
2021-03-16 12:55:00,35.8,35.81,35.78,35.8,28326.0,32.6972,32.7064,32.679,32.6972,28326.0
2021-03-16 13:00:00,35.8,35.83,35.79,35.82,59723.0,32.6972,32.7246,32.6881,32.7155,59723.0
2021-03-16 13:05:00,35.82,35.88,35.81,35.86,28624.0,32.7155,32.7703,32.7064,32.752,28624.0
2021-03-16 13:10:00,35.87,35.87,35.81,35.83,16671.0,32.7612,32.7612,32.7064,32.7246,16671.0
2021-03-16 13:15:00,35.82,35.84,35.82,35.84,19777.0,32.7155,32.7338,32.7155,32.7338,19777.0
2021-03-16 13:20:00,35.84,35.87,35.84,35.87,25526.0,32.7338,32.7612,32.7338,32.7612,25526.0
2021-03-16 13:25:00,35.87,35.89,35.86,35.89,24374.0,32.7612,32.7794,32.752,32.7794,24374.0
2021-03-16 13:30:00,35.89,35.89,35.86,35.87,28228.0,32.7794,32.7794,32.752,32.7612,28228.0
2021-03-16 13:35:00,35.86,35.87,35.81,35.83,28709.0,32.752,32.7612,32.7064,32.7246,28709.0
2021-03-16 13:40:00,35.83,35.88,35.82,35.87,44497.0,32.7246,32.7703,32.7155,32.7612,44497.0
2021-03-16 13:45:00,35.87,35.88,35.84,35.85,21789.0,32.7612,32.7703,32.7338,32.7429,21789.0
2021-03-16 13:50:00,35.86,35.86,35.82,35.84,26455.0,32.752,32.752,32.7155,32.7338,26455.0
2021-03-16 13:55:00,35.84,35.87,35.84,35.86,18801.0,32.7338,32.7612,32.7338,32.752,18801.0
2021-03-16 14:00:00,35.86,35.86,35.82,35.85,48912.0,32.752,32.752,32.7155,32.7429,48912.0
2021-03-16 14:05:00,35.86,35.86,35.82,35.84,27068.0,32.752,32.752,32.7155,32.7338,27068.0
2021-03-16 14:10:00,35.85,35.85,35.79,35.8,37302.0,32.7429,32.7429,32.6881,32.6972,37302.0
2021-03-16 14:15:00,35.79,35.82,35.78,35.82,26331.0,32.6881,32.7155,32.679,32.7155,26331.0
2021-03-16 14:20:00,35.82,35.86,35.82,35.86,39095.0,32.7155,32.752,32.7155,32.752,39095.0
2021-03-16 14:25:00,35.86,35.89,35.85,35.89,31888.0,32.752,32.7794,32.7429,32.7794,31888.0
2021-03-16 14:30:00,35.88,35.9,35.88,35.9,24704.0,32.7703,32.7886,32.7703,32.7886,24704.0
2021-03-16 14:35:00,35.9,35.9,35.84,35.86,47746.0,32.7886,32.7886,32.7338,32.752,47746.0
2021-03-16 14:40:00,35.85,35.9,35.85,35.9,46363.0,32.7429,32.7886,32.7429,32.7886,46363.0
2021-03-16 14:45:00,35.9,35.93,35.89,35.93,37979.0,32.7886,32.816,32.7794,32.816,37979.0
2021-03-16 14:50:00,35.93,35.93,35.9,35.91,34578.0,32.816,32.816,32.7886,32.7977,34578.0
2021-03-16 14:55:00,35.92,35.93,35.88,35.91,44811.0,32.8068,32.816,32.7703,32.7977,44811.0
2021-03-16 15:00:00,35.9,35.92,35.88,35.89,51185.0,32.7886,32.8068,32.7703,32.7794,51185.0
2021-03-16 15:05:00,35.89,35.91,35.87,35.89,41725.0,32.7794,32.7977,32.7612,32.7794,41725.0
2021-03-16 15:10:00,35.89,35.89,35.82,35.83,39974.0,32.7794,32.7794,32.7155,32.7246,39974.0
2021-03-16 15:15:00,35.82,35.85,35.82,35.84,20903.0,32.7155,32.7429,32.7155,32.7338,20903.0
2021-03-16 15:20:00,35.84,35.87,35.83,35.87,60548.0,32.7338,32.7612,32.7246,32.7612,60548.0
2021-03-16 15:25:00,35.87,35.89,35.86,35.88,27737.0,32.7612,32.7794,32.752,32.7703,27737.0
2021-03-16 15:30:00,35.89,35.91,35.87,35.9,56576.0,32.7794,32.7977,32.7612,32.7886,56576.0
2021-03-16 15:35:00,35.9,35.92,35.88,35.91,71831.0,32.7886,32.8068,32.7703,32.7977,71831.0
2021-03-16 15:40:00,35.91,35.91,35.87,35.87,31510.0,32.7977,32.7977,32.7612,32.7612,31510.0
2021-03-16 15:45:00,35.88,35.91,35.86,35.87,131550.0,32.7703,32.7977,32.752,32.7612,131550.0
2021-03-16 15:50:00,35.87,35.93,35.86,35.93,166099.0,32.7612,32.816,32.752,32.816,166099.0
2021-03-16 15:55:00,35.93,35.93,35.82,35.82,513292.0,32.816,32.816,32.7155,32.7155,513292.0
2021-03-17 09:30:00,35.81,35.89,35.49,35.52,178734.0,32.7064,32.7794,32.4141,32.4415,178734.0
2021-03-17 09:35:00,35.53,35.61,35.37,35.46,178048.0,32.4506,32.5237,32.3045,32.3867,178048.0
2021-03-17 09:40:00,35.47,35.62,35.45,35.5,70178.0,32.3958,32.5328,32.3776,32.4232,70178.0
2021-03-17 09:45:00,35.48,35.56,35.46,35.53,32672.0,32.405,32.478,32.3867,32.4506,32672.0
2021-03-17 09:50:00,35.52,35.52,35.36,35.38,35547.0,32.4415,32.4415,32.2954,32.3136,35547.0
2021-03-17 09:55:00,35.38,35.38,35.27,35.31,110599.0,32.3136,32.3136,32.2132,32.2497,110599.0
2021-03-17 10:00:00,35.3,35.31,35.19,35.22,151814.0,32.2406,32.2497,32.1401,32.1675,151814.0
2021-03-17 10:05:00,35.22,35.24,35.1,35.14,317544.0,32.1675,32.1858,32.0579,32.0944,317544.0
2021-03-17 10:10:00,35.15,35.25,35.12,35.16,150890.0,32.1036,32.1949,32.0762,32.1127,150890.0
2021-03-17 10:15:00,35.16,35.23,35.14,35.18,48084.0,32.1127,32.1766,32.0944,32.131,48084.0
2021-03-17 10:20:00,35.17,35.32,35.16,35.32,81825.0,32.1218,32.2588,32.1127,32.2588,81825.0
2021-03-17 10:25:00,35.32,35.37,35.31,35.33,53293.0,32.2588,32.3045,32.2497,32.268,53293.0
2021-03-17 10:30:00,35.33,35.42,35.32,35.42,78525.0,32.268,32.3502,32.2588,32.3502,78525.0
2021-03-17 10:35:00,35.43,35.44,35.39,35.4,50082.0,32.3593,32.3684,32.3228,32.3319,50082.0
2021-03-17 10:40:00,35.4,35.45,35.29,35.32,73135.0,32.3319,32.3776,32.2314,32.2588,73135.0
2021-03-17 10:45:00,35.32,35.34,35.24,35.25,216170.0,32.2588,32.2771,32.1858,32.1949,216170.0
2021-03-17 10:50:00,35.24,35.35,35.21,35.34,63537.0,32.1858,32.2862,32.1584,32.2771,63537.0
2021-03-17 10:55:00,35.34,35.43,35.32,35.41,35227.0,32.2771,32.3593,32.2588,32.341,35227.0
2021-03-17 11:00:00,35.41,35.45,35.4,35.41,60773.0,32.341,32.3776,32.3319,32.341,60773.0
2021-03-17 11:05:00,35.41,35.45,35.34,35.37,56308.0,32.341,32.3776,32.2771,32.3045,56308.0
2021-03-17 11:10:00,35.36,35.43,35.35,35.41,22750.0,32.2954,32.3593,32.2862,32.341,22750.0
2021-03-17 11:15:00,35.41,35.42,35.37,35.38,25484.0,32.341,32.3502,32.3045,32.3136,25484.0
2021-03-17 11:20:00,35.37,35.4,35.36,35.37,24433.0,32.3045,32.3319,32.2954,32.3045,24433.0
2021-03-17 11:25:00,35.36,35.38,35.34,35.37,42367.0,32.2954,32.3136,32.2771,32.3045,42367.0
2021-03-17 11:30:00,35.37,35.39,35.34,35.35,44517.0,32.3045,32.3228,32.2771,32.2862,44517.0
2021-03-17 11:35:00,35.34,35.36,35.32,35.36,49105.0,32.2771,32.2954,32.2588,32.2954,49105.0
2021-03-17 11:40:00,35.36,35.45,35.34,35.42,64632.0,32.2954,32.3776,32.2771,32.3502,64632.0
2021-03-17 11:45:00,35.42,35.43,35.37,35.39,27307.0,32.3502,32.3593,32.3045,32.3228,27307.0
2021-03-17 11:50:00,35.4,35.42,35.36,35.4,32007.0,32.3319,32.3502,32.2954,32.3319,32007.0
2021-03-17 11:55:00,35.4,35.55,35.4,35.48,99923.0,32.3319,32.4689,32.3319,32.405,99923.0
2021-03-17 12:00:00,35.49,35.5,35.45,35.48,41413.0,32.4141,32.4232,32.3776,32.405,41413.0
2021-03-17 12:05:00,35.48,35.5,35.43,35.49,58965.0,32.405,32.4232,32.3593,32.4141,58965.0
2021-03-17 12:10:00,35.49,35.5,35.45,35.5,28675.0,32.4141,32.4232,32.3776,32.4232,28675.0
2021-03-17 12:15:00,35.5,35.55,35.48,35.52,28197.0,32.4232,32.4689,32.405,32.4415,28197.0
2021-03-17 12:20:00,35.52,35.54,35.48,35.5,38198.0,32.4415,32.4598,32.405,32.4232,38198.0
2021-03-17 12:25:00,35.49,35.6,35.49,35.59,43642.0,32.4141,32.5146,32.4141,32.5054,43642.0
2021-03-17 12:30:00,35.59,35.59,35.54,35.55,27570.0,32.5054,32.5054,32.4598,32.4689,27570.0
2021-03-17 12:35:00,35.55,35.55,35.48,35.5,30787.0,32.4689,32.4689,32.405,32.4232,30787.0
2021-03-17 12:40:00,35.5,35.51,35.48,35.5,25966.0,32.4232,32.4324,32.405,32.4232,25966.0
2021-03-17 12:45:00,35.5,35.5,35.46,35.48,28401.0,32.4232,32.4232,32.3867,32.405,28401.0
2021-03-17 12:50:00,35.48,35.49,35.45,35.45,26131.0,32.405,32.4141,32.3776,32.3776,26131.0
2021-03-17 12:55:00,35.45,35.57,35.45,35.55,42020.0,32.3776,32.4872,32.3776,32.4689,42020.0
2021-03-17 13:00:00,35.55,35.55,35.5,35.54,37854.0,32.4689,32.4689,32.4232,32.4598,37854.0
2021-03-17 13:05:00,35.54,35.54,35.51,35.52,25013.0,32.4598,32.4598,32.4324,32.4415,25013.0
2021-03-17 13:10:00,35.52,35.55,35.51,35.55,20884.0,32.4415,32.4689,32.4324,32.4689,20884.0
2021-03-17 13:15:00,35.55,35.63,35.52,35.57,122826.0,32.4689,32.542,32.4415,32.4872,122826.0
2021-03-17 13:20:00,35.57,35.58,35.47,35.49,267817.0,32.4872,32.4963,32.3958,32.4141,267817.0
2021-03-17 13:25:00,35.48,35.48,35.43,35.45,47442.0,32.405,32.405,32.3593,32.3776,47442.0
2021-03-17 13:30:00,35.45,35.47,35.42,35.43,50952.0,32.3776,32.3958,32.3502,32.3593,50952.0
2021-03-17 13:35:00,35.42,35.44,35.41,35.42,50612.0,32.3502,32.3684,32.341,32.3502,50612.0
2021-03-17 13:40:00,35.42,35.47,35.4,35.47,54450.0,32.3502,32.3958,32.3319,32.3958,54450.0
2021-03-17 13:45:00,35.48,35.48,35.45,35.47,80616.0,32.405,32.405,32.3776,32.3958,80616.0
2021-03-17 13:50:00,35.47,35.49,35.45,35.45,42039.0,32.3958,32.4141,32.3776,32.3776,42039.0
2021-03-17 13:55:00,35.46,35.47,35.4,35.4,36548.0,32.3867,32.3958,32.3319,32.3319,36548.0
2021-03-17 14:00:00,35.41,35.57,35.4,35.44,79983.0,32.341,32.4872,32.3319,32.3684,79983.0
2021-03-17 14:05:00,35.45,35.47,35.41,35.43,34207.0,32.3776,32.3958,32.341,32.3593,34207.0
2021-03-17 14:10:00,35.43,35.44,35.25,35.27,126811.0,32.3593,32.3684,32.1949,32.2132,126811.0
2021-03-17 14:15:00,35.27,35.29,35.22,35.23,56355.0,32.2132,32.2314,32.1675,32.1766,56355.0
2021-03-17 14:20:00,35.23,35.28,35.22,35.26,77313.0,32.1766,32.2223,32.1675,32.204,77313.0
2021-03-17 14:25:00,35.26,35.28,35.15,35.15,93452.0,32.204,32.2223,32.1036,32.1036,93452.0
2021-03-17 14:30:00,35.15,35.16,35.08,35.11,234084.0,32.1036,32.1127,32.0396,32.067,234084.0
2021-03-17 14:35:00,35.11,35.16,35.09,35.12,77353.0,32.067,32.1127,32.0488,32.0762,77353.0
2021-03-17 14:40:00,35.13,35.14,35.07,35.11,119821.0,32.0853,32.0944,32.0305,32.067,119821.0
2021-03-17 14:45:00,35.1,35.12,35.05,35.09,142848.0,32.0579,32.0762,32.0122,32.0488,142848.0
2021-03-17 14:50:00,35.09,35.13,35.09,35.12,51629.0,32.0488,32.0853,32.0488,32.0762,51629.0
2021-03-17 14:55:00,35.11,35.18,35.11,35.17,79728.0,32.067,32.131,32.067,32.1218,79728.0
2021-03-17 15:00:00,35.18,35.23,35.16,35.23,102783.0,32.131,32.1766,32.1127,32.1766,102783.0
2021-03-17 15:05:00,35.22,35.3,35.2,35.27,161688.0,32.1675,32.2406,32.1492,32.2132,161688.0
2021-03-17 15:10:00,35.26,35.29,35.25,35.26,45912.0,32.204,32.2314,32.1949,32.204,45912.0
2021-03-17 15:15:00,35.26,35.31,35.25,35.3,46398.0,32.204,32.2497,32.1949,32.2406,46398.0
2021-03-17 15:20:00,35.3,35.32,35.29,35.3,49730.0,32.2406,32.2588,32.2314,32.2406,49730.0
2021-03-17 15:25:00,35.3,35.32,35.26,35.27,63272.0,32.2406,32.2588,32.204,32.2132,63272.0
2021-03-17 15:30:00,35.27,35.28,35.25,35.26,49297.0,32.2132,32.2223,32.1949,32.204,49297.0
2021-03-17 15:35:00,35.26,35.32,35.25,35.29,65867.0,32.204,32.2588,32.1949,32.2314,65867.0
2021-03-17 15:40:00,35.3,35.33,35.27,35.27,88315.0,32.2406,32.268,32.2132,32.2132,88315.0
2021-03-17 15:45:00,35.28,35.28,35.19,35.2,160197.0,32.2223,32.2223,32.1401,32.1492,160197.0
2021-03-17 15:50:00,35.19,35.26,35.18,35.2,323966.0,32.1401,32.204,32.131,32.1492,323966.0
2021-03-17 15:55:00,35.2,35.29,35.19,35.28,476503.0,32.1492,32.2314,32.1401,32.2223,476503.0
2021-03-18 09:30:00,34.75,35.08,34.57,35.07,371602.0,31.7382,32.0396,31.5738,32.0305,371602.0
2021-03-18 09:35:00,35.06,35.15,34.98,35.0,201577.0,32.0214,32.1036,31.9483,31.9666,201577.0
2021-03-18 09:40:00,34.99,35.22,34.98,35.09,219864.0,31.9574,32.1675,31.9483,32.0488,219864.0
2021-03-18 09:45:00,35.09,35.09,34.93,34.95,95146.0,32.0488,32.0488,31.9026,31.9209,95146.0
2021-03-18 09:50:00,34.95,35.01,34.9,34.93,124342.0,31.9209,31.9757,31.8752,31.9026,124342.0
2021-03-18 09:55:00,34.93,35.11,34.9,35.0,91898.0,31.9026,32.067,31.8752,31.9666,91898.0
2021-03-18 10:00:00,35.0,35.07,34.97,34.98,74359.0,31.9666,32.0305,31.9392,31.9483,74359.0
2021-03-18 10:05:00,34.98,35.03,34.93,35.03,75213.0,31.9483,31.994,31.9026,31.994,75213.0
2021-03-18 10:10:00,35.04,35.05,34.91,34.95,57095.0,32.0031,32.0122,31.8844,31.9209,57095.0
2021-03-18 10:15:00,34.94,34.96,34.9,34.95,78673.0,31.9118,31.93,31.8752,31.9209,78673.0
2021-03-18 10:20:00,34.95,34.97,34.92,34.92,98912.0,31.9209,31.9392,31.8935,31.8935,98912.0
2021-03-18 10:25:00,34.93,34.95,34.9,34.91,85965.0,31.9026,31.9209,31.8752,31.8844,85965.0
2021-03-18 10:30:00,34.91,34.91,34.75,34.76,146464.0,31.8844,31.8844,31.7382,31.7474,146464.0
2021-03-18 10:35:00,34.77,34.8,34.73,34.8,214295.0,31.7565,31.7839,31.72,31.7839,214295.0
2021-03-18 10:40:00,34.8,34.83,34.77,34.78,150694.0,31.7839,31.8113,31.7565,31.7656,150694.0
2021-03-18 10:45:00,34.78,34.87,34.78,34.86,89533.0,31.7656,31.8478,31.7656,31.8387,89533.0
2021-03-18 10:50:00,34.86,34.93,34.83,34.86,201024.0,31.8387,31.9026,31.8113,31.8387,201024.0
2021-03-18 10:55:00,34.86,35.0,34.82,34.95,300727.0,31.8387,31.9666,31.8022,31.9209,300727.0
2021-03-18 11:00:00,34.95,34.95,34.81,34.81,58725.0,31.9209,31.9209,31.793,31.793,58725.0
2021-03-18 11:05:00,34.81,34.82,34.72,34.77,86416.0,31.793,31.8022,31.7108,31.7565,86416.0
2021-03-18 11:10:00,34.77,34.82,34.76,34.8,144465.0,31.7565,31.8022,31.7474,31.7839,144465.0
2021-03-18 11:15:00,34.8,34.8,34.73,34.73,122074.0,31.7839,31.7839,31.72,31.72,122074.0
2021-03-18 11:20:00,34.73,34.74,34.68,34.69,135584.0,31.72,31.7291,31.6743,31.6834,135584.0
2021-03-18 11:25:00,34.69,34.7,34.61,34.64,78181.0,31.6834,31.6926,31.6104,31.6378,78181.0
2021-03-18 11:30:00,34.64,34.64,34.54,34.54,115532.0,31.6378,31.6378,31.5464,31.5464,115532.0
2021-03-18 11:35:00,34.55,34.64,34.54,34.62,130648.0,31.5556,31.6378,31.5464,31.6195,130648.0
2021-03-18 11:40:00,34.63,34.63,34.57,34.62,63577.0,31.6286,31.6286,31.5738,31.6195,63577.0
2021-03-18 11:45:00,34.62,34.69,34.62,34.69,67261.0,31.6195,31.6834,31.6195,31.6834,67261.0
2021-03-18 11:50:00,34.7,34.73,34.68,34.71,44561.0,31.6926,31.72,31.6743,31.7017,44561.0
2021-03-18 11:55:00,34.7,34.73,34.68,34.72,48108.0,31.6926,31.72,31.6743,31.7108,48108.0
2021-03-18 12:00:00,34.72,34.73,34.65,34.66,54347.0,31.7108,31.72,31.6469,31.656,54347.0
2021-03-18 12:05:00,34.66,34.68,34.64,34.64,46501.0,31.656,31.6743,31.6378,31.6378,46501.0
2021-03-18 12:10:00,34.65,34.67,34.63,34.64,46757.0,31.6469,31.6652,31.6286,31.6378,46757.0
2021-03-18 12:15:00,34.63,34.66,34.6,34.66,43170.0,31.6286,31.656,31.6012,31.656,43170.0
2021-03-18 12:20:00,34.65,34.65,34.59,34.59,36801.0,31.6469,31.6469,31.5921,31.5921,36801.0
2021-03-18 12:25:00,34.6,34.65,34.57,34.62,48797.0,31.6012,31.6469,31.5738,31.6195,48797.0
2021-03-18 12:30:00,34.61,34.71,34.6,34.7,50132.0,31.6104,31.7017,31.6012,31.6926,50132.0
2021-03-18 12:35:00,34.71,34.73,34.67,34.68,43406.0,31.7017,31.72,31.6652,31.6743,43406.0
2021-03-18 12:40:00,34.68,34.68,34.62,34.65,55739.0,31.6743,31.6743,31.6195,31.6469,55739.0
2021-03-18 12:45:00,34.65,34.65,34.59,34.61,41820.0,31.6469,31.6469,31.5921,31.6104,41820.0
2021-03-18 12:50:00,34.62,34.62,34.56,34.57,57308.0,31.6195,31.6195,31.5647,31.5738,57308.0
2021-03-18 12:55:00,34.58,34.59,34.54,34.58,46779.0,31.583,31.5921,31.5464,31.583,46779.0
2021-03-18 13:00:00,34.58,34.59,34.54,34.55,33355.0,31.583,31.5921,31.5464,31.5556,33355.0
2021-03-18 13:05:00,34.55,34.6,34.54,34.59,38778.0,31.5556,31.6012,31.5464,31.5921,38778.0
2021-03-18 13:10:00,34.59,34.59,34.55,34.56,34476.0,31.5921,31.5921,31.5556,31.5647,34476.0
2021-03-18 13:15:00,34.56,34.6,34.55,34.59,43316.0,31.5647,31.6012,31.5556,31.5921,43316.0
2021-03-18 13:20:00,34.59,34.6,34.57,34.6,67377.0,31.5921,31.6012,31.5738,31.6012,67377.0
2021-03-18 13:25:00,34.59,34.62,34.59,34.6,64221.0,31.5921,31.6195,31.5921,31.6012,64221.0
2021-03-18 13:30:00,34.61,34.61,34.57,34.59,37613.0,31.6104,31.6104,31.5738,31.5921,37613.0
2021-03-18 13:35:00,34.59,34.6,34.53,34.54,45219.0,31.5921,31.6012,31.5373,31.5464,45219.0
2021-03-18 13:40:00,34.54,34.56,34.52,34.55,42333.0,31.5464,31.5647,31.5282,31.5556,42333.0
2021-03-18 13:45:00,34.56,34.59,34.55,34.57,52008.0,31.5647,31.5921,31.5556,31.5738,52008.0
2021-03-18 13:50:00,34.57,34.59,34.56,34.58,41639.0,31.5738,31.5921,31.5647,31.583,41639.0
2021-03-18 13:55:00,34.58,34.62,34.57,34.59,54292.0,31.583,31.6195,31.5738,31.5921,54292.0
2021-03-18 14:00:00,34.59,34.61,34.59,34.61,39771.0,31.5921,31.6104,31.5921,31.6104,39771.0
2021-03-18 14:05:00,34.61,34.62,34.6,34.62,42989.0,31.6104,31.6195,31.6012,31.6195,42989.0
2021-03-18 14:10:00,34.62,34.62,34.6,34.61,24348.0,31.6195,31.6195,31.6012,31.6104,24348.0
2021-03-18 14:15:00,34.61,34.62,34.58,34.59,86395.0,31.6104,31.6195,31.583,31.5921,86395.0
2021-03-18 14:20:00,34.59,34.59,34.56,34.57,71172.0,31.5921,31.5921,31.5647,31.5738,71172.0
2021-03-18 14:25:00,34.57,34.74,34.56,34.73,159338.0,31.5738,31.7291,31.5647,31.72,159338.0
2021-03-18 14:30:00,34.73,34.74,34.65,34.66,50366.0,31.72,31.7291,31.6469,31.656,50366.0
2021-03-18 14:35:00,34.66,34.67,34.6,34.64,31963.0,31.656,31.6652,31.6012,31.6378,31963.0
2021-03-18 14:40:00,34.64,34.65,34.6,34.64,44548.0,31.6378,31.6469,31.6012,31.6378,44548.0
2021-03-18 14:45:00,34.64,34.68,34.63,34.66,93697.0,31.6378,31.6743,31.6286,31.656,93697.0
2021-03-18 14:50:00,34.66,34.67,34.64,34.66,56503.0,31.656,31.6652,31.6378,31.656,56503.0
2021-03-18 14:55:00,34.66,34.7,34.66,34.68,64967.0,31.656,31.6926,31.656,31.6743,64967.0
2021-03-18 15:00:00,34.69,34.69,34.63,34.64,56909.0,31.6834,31.6834,31.6286,31.6378,56909.0
2021-03-18 15:05:00,34.64,34.66,34.61,34.65,59836.0,31.6378,31.656,31.6104,31.6469,59836.0
2021-03-18 15:10:00,34.65,34.71,34.64,34.65,137675.0,31.6469,31.7017,31.6378,31.6469,137675.0
2021-03-18 15:15:00,34.65,34.66,34.61,34.64,120461.0,31.6469,31.656,31.6104,31.6378,120461.0
2021-03-18 15:20:00,34.64,34.66,34.62,34.65,81483.0,31.6378,31.656,31.6195,31.6469,81483.0
2021-03-18 15:25:00,34.65,34.8,34.61,34.79,157157.0,31.6469,31.7839,31.6104,31.7748,157157.0
2021-03-18 15:30:00,34.79,34.84,34.72,34.73,197397.0,31.7748,31.8204,31.7108,31.72,197397.0
2021-03-18 15:35:00,34.73,34.77,34.72,34.73,152123.0,31.72,31.7565,31.7108,31.72,152123.0
2021-03-18 15:40:00,34.73,34.74,34.64,34.64,87760.0,31.72,31.7291,31.6378,31.6378,87760.0
2021-03-18 15:45:00,34.65,34.66,34.59,34.63,163204.0,31.6469,31.656,31.5921,31.6286,163204.0
2021-03-18 15:50:00,34.62,34.66,34.61,34.65,199438.0,31.6195,31.656,31.6104,31.6469,199438.0
2021-03-18 15:55:00,34.65,34.69,34.64,34.69,326054.0,31.6469,31.6834,31.6378,31.6834,326054.0
2021-03-19 09:30:00,34.89,35.1,34.85,35.07,704929.0,31.8661,32.0579,31.8296,32.0305,704929.0
2021-03-19 09:35:00,35.09,35.24,35.06,35.18,106838.0,32.0488,32.1858,32.0214,32.131,106838.0
2021-03-19 09:40:00,35.16,35.31,35.03,35.28,181865.0,32.1127,32.2497,31.994,32.2223,181865.0
2021-03-19 09:45:00,35.27,35.29,35.06,35.13,123458.0,32.2132,32.2314,32.0214,32.0853,123458.0
2021-03-19 09:50:00,35.13,35.13,34.95,35.08,125246.0,32.0853,32.0853,31.9209,32.0396,125246.0
2021-03-19 09:55:00,35.08,35.21,35.05,35.2,82093.0,32.0396,32.1584,32.0122,32.1492,82093.0
2021-03-19 10:00:00,35.2,35.28,35.15,35.28,89346.0,32.1492,32.2223,32.1036,32.2223,89346.0
2021-03-19 10:05:00,35.28,35.33,35.23,35.25,70125.0,32.2223,32.268,32.1766,32.1949,70125.0
2021-03-19 10:10:00,35.24,35.34,35.23,35.29,88212.0,32.1858,32.2771,32.1766,32.2314,88212.0
2021-03-19 10:15:00,35.29,35.32,35.27,35.27,113729.0,32.2314,32.2588,32.2132,32.2132,113729.0
2021-03-19 10:20:00,35.27,35.3,35.19,35.28,53903.0,32.2132,32.2406,32.1401,32.2223,53903.0
2021-03-19 10:25:00,35.28,35.31,35.26,35.3,35090.0,32.2223,32.2497,32.204,32.2406,35090.0
2021-03-19 10:30:00,35.3,35.39,35.3,35.38,55554.0,32.2406,32.3228,32.2406,32.3136,55554.0
2021-03-19 10:35:00,35.38,35.38,35.28,35.36,97840.0,32.3136,32.3136,32.2223,32.2954,97840.0
2021-03-19 10:40:00,35.36,35.42,35.34,35.42,44927.0,32.2954,32.3502,32.2771,32.3502,44927.0
2021-03-19 10:45:00,35.41,35.46,35.36,35.45,49943.0,32.341,32.3867,32.2954,32.3776,49943.0
2021-03-19 10:50:00,35.45,35.47,35.41,35.45,74249.0,32.3776,32.3958,32.341,32.3776,74249.0
2021-03-19 10:55:00,35.45,35.47,35.38,35.44,54331.0,32.3776,32.3958,32.3136,32.3684,54331.0
2021-03-19 11:00:00,35.44,35.49,35.37,35.4,66445.0,32.3684,32.4141,32.3045,32.3319,66445.0
2021-03-19 11:05:00,35.4,35.46,35.39,35.44,33006.0,32.3319,32.3867,32.3228,32.3684,33006.0
2021-03-19 11:10:00,35.44,35.44,35.4,35.41,44860.0,32.3684,32.3684,32.3319,32.341,44860.0
2021-03-19 11:15:00,35.41,35.48,35.41,35.45,77546.0,32.341,32.405,32.341,32.3776,77546.0
2021-03-19 11:20:00,35.45,35.53,35.44,35.49,84040.0,32.3776,32.4506,32.3684,32.4141,84040.0
2021-03-19 11:25:00,35.49,35.51,35.41,35.46,40768.0,32.4141,32.4324,32.341,32.3867,40768.0
2021-03-19 11:30:00,35.45,35.49,35.41,35.47,27371.0,32.3776,32.4141,32.341,32.3958,27371.0
2021-03-19 11:35:00,35.47,35.47,35.38,35.41,39768.0,32.3958,32.3958,32.3136,32.341,39768.0
2021-03-19 11:40:00,35.42,35.45,35.41,35.45,24677.0,32.3502,32.3776,32.341,32.3776,24677.0
2021-03-19 11:45:00,35.45,35.47,35.43,35.45,33879.0,32.3776,32.3958,32.3593,32.3776,33879.0
2021-03-19 11:50:00,35.44,35.49,35.43,35.47,59414.0,32.3684,32.4141,32.3593,32.3958,59414.0
2021-03-19 11:55:00,35.47,35.48,35.41,35.42,40951.0,32.3958,32.405,32.341,32.3502,40951.0
2021-03-19 12:00:00,35.42,35.42,35.37,35.38,43276.0,32.3502,32.3502,32.3045,32.3136,43276.0
2021-03-19 12:05:00,35.38,35.38,35.3,35.3,41883.0,32.3136,32.3136,32.2406,32.2406,41883.0
2021-03-19 12:10:00,35.3,35.31,35.19,35.22,117703.0,32.2406,32.2497,32.1401,32.1675,117703.0
2021-03-19 12:15:00,35.23,35.31,35.22,35.29,79674.0,32.1766,32.2497,32.1675,32.2314,79674.0
2021-03-19 12:20:00,35.28,35.29,35.22,35.26,49865.0,32.2223,32.2314,32.1675,32.204,49865.0
2021-03-19 12:25:00,35.27,35.27,35.2,35.25,62587.0,32.2132,32.2132,32.1492,32.1949,62587.0
2021-03-19 12:30:00,35.25,35.26,35.2,35.23,46710.0,32.1949,32.204,32.1492,32.1766,46710.0
2021-03-19 12:35:00,35.23,35.23,35.13,35.2,97308.0,32.1766,32.1766,32.0853,32.1492,97308.0
2021-03-19 12:40:00,35.2,35.23,35.18,35.23,28082.0,32.1492,32.1766,32.131,32.1766,28082.0
2021-03-19 12:45:00,35.23,35.25,35.22,35.25,23748.0,32.1766,32.1949,32.1675,32.1949,23748.0
2021-03-19 12:50:00,35.25,35.28,35.23,35.28,17051.0,32.1949,32.2223,32.1766,32.2223,17051.0
2021-03-19 12:55:00,35.27,35.29,35.25,35.27,28361.0,32.2132,32.2314,32.1949,32.2132,28361.0
2021-03-19 13:00:00,35.28,35.31,35.25,35.27,34881.0,32.2223,32.2497,32.1949,32.2132,34881.0
2021-03-19 13:05:00,35.26,35.27,35.23,35.25,37327.0,32.204,32.2132,32.1766,32.1949,37327.0
2021-03-19 13:10:00,35.24,35.25,35.21,35.24,23964.0,32.1858,32.1949,32.1584,32.1858,23964.0
2021-03-19 13:15:00,35.23,35.28,35.23,35.26,32429.0,32.1766,32.2223,32.1766,32.204,32429.0
2021-03-19 13:20:00,35.27,35.29,35.25,35.27,42790.0,32.2132,32.2314,32.1949,32.2132,42790.0
2021-03-19 13:25:00,35.28,35.32,35.27,35.3,35501.0,32.2223,32.2588,32.2132,32.2406,35501.0
2021-03-19 13:30:00,35.3,35.37,35.27,35.37,51699.0,32.2406,32.3045,32.2132,32.3045,51699.0
2021-03-19 13:35:00,35.37,35.41,35.31,35.32,41514.0,32.3045,32.341,32.2497,32.2588,41514.0
2021-03-19 13:40:00,35.32,35.35,35.3,35.34,24363.0,32.2588,32.2862,32.2406,32.2771,24363.0
2021-03-19 13:45:00,35.35,35.38,35.33,35.38,26611.0,32.2862,32.3136,32.268,32.3136,26611.0
2021-03-19 13:50:00,35.38,35.4,35.37,35.4,23297.0,32.3136,32.3319,32.3045,32.3319,23297.0
2021-03-19 13:55:00,35.39,35.41,35.36,35.39,35238.0,32.3228,32.341,32.2954,32.3228,35238.0
2021-03-19 14:00:00,35.4,35.41,35.36,35.39,26981.0,32.3319,32.341,32.2954,32.3228,26981.0
2021-03-19 14:05:00,35.38,35.46,35.37,35.42,35569.0,32.3136,32.3867,32.3045,32.3502,35569.0
2021-03-19 14:10:00,35.43,35.44,35.36,35.43,44225.0,32.3593,32.3684,32.2954,32.3593,44225.0
2021-03-19 14:15:00,35.43,35.45,35.39,35.41,29334.0,32.3593,32.3776,32.3228,32.341,29334.0
2021-03-19 14:20:00,35.42,35.43,35.39,35.4,18407.0,32.3502,32.3593,32.3228,32.3319,18407.0
2021-03-19 14:25:00,35.4,35.41,35.34,35.4,62595.0,32.3319,32.341,32.2771,32.3319,62595.0
2021-03-19 14:30:00,35.39,35.47,35.38,35.44,53535.0,32.3228,32.3958,32.3136,32.3684,53535.0
2021-03-19 14:35:00,35.44,35.5,35.43,35.5,34741.0,32.3684,32.4232,32.3593,32.4232,34741.0
2021-03-19 14:40:00,35.5,35.56,35.49,35.55,56266.0,32.4232,32.478,32.4141,32.4689,56266.0
2021-03-19 14:45:00,35.55,35.58,35.53,35.58,27749.0,32.4689,32.4963,32.4506,32.4963,27749.0
2021-03-19 14:50:00,35.58,35.58,35.52,35.54,42700.0,32.4963,32.4963,32.4415,32.4598,42700.0
2021-03-19 14:55:00,35.54,35.54,35.5,35.54,61628.0,32.4598,32.4598,32.4232,32.4598,61628.0
2021-03-19 15:00:00,35.54,35.54,35.49,35.52,38985.0,32.4598,32.4598,32.4141,32.4415,38985.0
2021-03-19 15:05:00,35.52,35.53,35.5,35.51,31150.0,32.4415,32.4506,32.4232,32.4324,31150.0
2021-03-19 15:10:00,35.52,35.58,35.51,35.57,30023.0,32.4415,32.4963,32.4324,32.4872,30023.0
2021-03-19 15:15:00,35.57,35.57,35.46,35.46,48737.0,32.4872,32.4872,32.3867,32.3867,48737.0
2021-03-19 15:20:00,35.47,35.5,35.45,35.49,42066.0,32.3958,32.4232,32.3776,32.4141,42066.0
2021-03-19 15:25:00,35.48,35.53,35.48,35.52,37576.0,32.405,32.4506,32.405,32.4415,37576.0
2021-03-19 15:30:00,35.52,35.53,35.45,35.47,85398.0,32.4415,32.4506,32.3776,32.3958,85398.0
2021-03-19 15:35:00,35.47,35.51,35.46,35.48,50423.0,32.3958,32.4324,32.3867,32.405,50423.0
2021-03-19 15:40:00,35.48,35.55,35.48,35.52,77389.0,32.405,32.4689,32.405,32.4415,77389.0
2021-03-19 15:45:00,35.52,35.52,35.46,35.52,117311.0,32.4415,32.4415,32.3867,32.4415,117311.0
2021-03-19 15:50:00,35.52,35.52,35.44,35.47,177023.0,32.4415,32.4415,32.3684,32.3958,177023.0
2021-03-19 15:55:00,35.48,35.49,35.37,35.39,420572.0,32.405,32.4141,32.3045,32.3228,420572.0
2021-03-22 09:30:00,35.35,35.52,35.27,35.48,153683.0,32.2862,32.4415,32.2132,32.405,153683.0
2021-03-22 09:35:00,35.46,35.46,35.2,35.29,68617.0,32.3867,32.3867,32.1492,32.2314,68617.0
2021-03-22 09:40:00,35.31,35.4,35.23,35.4,58666.0,32.2497,32.3319,32.1766,32.3319,58666.0
2021-03-22 09:45:00,35.41,35.63,35.4,35.55,75292.0,32.341,32.542,32.3319,32.4689,75292.0
2021-03-22 09:50:00,35.54,35.59,35.47,35.59,60672.0,32.4598,32.5054,32.3958,32.5054,60672.0
2021-03-22 09:55:00,35.57,35.61,35.53,35.55,59318.0,32.4872,32.5237,32.4506,32.4689,59318.0
2021-03-22 10:00:00,35.55,35.65,35.51,35.64,76626.0,32.4689,32.5602,32.4324,32.5511,76626.0
2021-03-22 10:05:00,35.64,35.67,35.53,35.66,80936.0,32.5511,32.5785,32.4506,32.5694,80936.0
2021-03-22 10:10:00,35.66,35.66,35.57,35.6,63141.0,32.5694,32.5694,32.4872,32.5146,63141.0
2021-03-22 10:15:00,35.61,35.62,35.52,35.58,48310.0,32.5237,32.5328,32.4415,32.4963,48310.0
2021-03-22 10:20:00,35.58,35.68,35.56,35.64,47795.0,32.4963,32.5876,32.478,32.5511,47795.0
2021-03-22 10:25:00,35.65,35.67,35.58,35.6,43652.0,32.5602,32.5785,32.4963,32.5146,43652.0
2021-03-22 10:30:00,35.6,35.65,35.57,35.62,48824.0,32.5146,32.5602,32.4872,32.5328,48824.0
2021-03-22 10:35:00,35.63,35.64,35.56,35.64,56712.0,32.542,32.5511,32.478,32.5511,56712.0
2021-03-22 10:40:00,35.63,35.65,35.57,35.59,55379.0,32.542,32.5602,32.4872,32.5054,55379.0
2021-03-22 10:45:00,35.59,35.64,35.57,35.61,46607.0,32.5054,32.5511,32.4872,32.5237,46607.0
2021-03-22 10:50:00,35.61,35.64,35.6,35.61,44483.0,32.5237,32.5511,32.5146,32.5237,44483.0
2021-03-22 10:55:00,35.6,35.6,35.56,35.57,56059.0,32.5146,32.5146,32.478,32.4872,56059.0
2021-03-22 11:00:00,35.57,35.58,35.53,35.57,67100.0,32.4872,32.4963,32.4506,32.4872,67100.0
2021-03-22 11:05:00,35.57,35.71,35.55,35.7,68812.0,32.4872,32.615,32.4689,32.6059,68812.0
2021-03-22 11:10:00,35.7,35.71,35.64,35.7,64566.0,32.6059,32.615,32.5511,32.6059,64566.0
2021-03-22 11:15:00,35.7,35.73,35.63,35.66,67184.0,32.6059,32.6333,32.542,32.5694,67184.0
2021-03-22 11:20:00,35.65,35.66,35.61,35.63,43046.0,32.5602,32.5694,32.5237,32.542,43046.0
2021-03-22 11:25:00,35.64,35.68,35.6,35.66,30000.0,32.5511,32.5876,32.5146,32.5694,30000.0
2021-03-22 11:30:00,35.66,35.7,35.65,35.68,45505.0,32.5694,32.6059,32.5602,32.5876,45505.0
2021-03-22 11:35:00,35.69,35.71,35.62,35.64,29514.0,32.5968,32.615,32.5328,32.5511,29514.0
2021-03-22 11:40:00,35.63,35.64,35.58,35.61,39326.0,32.542,32.5511,32.4963,32.5237,39326.0
2021-03-22 11:45:00,35.61,35.61,35.55,35.59,60945.0,32.5237,32.5237,32.4689,32.5054,60945.0
2021-03-22 11:50:00,35.6,35.62,35.56,35.61,64267.0,32.5146,32.5328,32.478,32.5237,64267.0
2021-03-22 11:55:00,35.61,35.65,35.59,35.62,59414.0,32.5237,32.5602,32.5054,32.5328,59414.0
2021-03-22 12:00:00,35.62,35.65,35.52,35.52,156832.0,32.5328,32.5602,32.4415,32.4415,156832.0
2021-03-22 12:05:00,35.52,35.55,35.51,35.55,28106.0,32.4415,32.4689,32.4324,32.4689,28106.0
2021-03-22 12:10:00,35.55,35.61,35.54,35.61,50739.0,32.4689,32.5237,32.4598,32.5237,50739.0
2021-03-22 12:15:00,35.61,35.69,35.6,35.68,76840.0,32.5237,32.5968,32.5146,32.5876,76840.0
2021-03-22 12:20:00,35.67,35.68,35.63,35.68,51578.0,32.5785,32.5876,32.542,32.5876,51578.0
2021-03-22 12:25:00,35.67,35.74,35.67,35.73,53804.0,32.5785,32.6424,32.5785,32.6333,53804.0
2021-03-22 12:30:00,35.73,35.74,35.68,35.68,54433.0,32.6333,32.6424,32.5876,32.5876,54433.0
2021-03-22 12:35:00,35.68,35.73,35.66,35.71,46821.0,32.5876,32.6333,32.5694,32.615,46821.0
2021-03-22 12:40:00,35.7,35.73,35.69,35.72,57739.0,32.6059,32.6333,32.5968,32.6242,57739.0
2021-03-22 12:45:00,35.72,35.74,35.69,35.72,38199.0,32.6242,32.6424,32.5968,32.6242,38199.0
2021-03-22 12:50:00,35.73,35.82,35.73,35.8,51243.0,32.6333,32.7155,32.6333,32.6972,51243.0
2021-03-22 12:55:00,35.8,35.82,35.76,35.8,39565.0,32.6972,32.7155,32.6607,32.6972,39565.0
2021-03-22 13:00:00,35.79,35.86,35.79,35.84,49509.0,32.6881,32.752,32.6881,32.7338,49509.0
2021-03-22 13:05:00,35.84,35.89,35.84,35.87,41020.0,32.7338,32.7794,32.7338,32.7612,41020.0
2021-03-22 13:10:00,35.87,35.87,35.81,35.85,36484.0,32.7612,32.7612,32.7064,32.7429,36484.0
2021-03-22 13:15:00,35.86,35.87,35.83,35.85,38253.0,32.752,32.7612,32.7246,32.7429,38253.0
2021-03-22 13:20:00,35.85,35.86,35.81,35.83,104819.0,32.7429,32.752,32.7064,32.7246,104819.0
2021-03-22 13:25:00,35.83,35.86,35.78,35.85,46295.0,32.7246,32.752,32.679,32.7429,46295.0
2021-03-22 13:30:00,35.84,35.87,35.81,35.86,46826.0,32.7338,32.7612,32.7064,32.752,46826.0
2021-03-22 13:35:00,35.85,35.91,35.84,35.88,66624.0,32.7429,32.7977,32.7338,32.7703,66624.0
2021-03-22 13:40:00,35.87,35.9,35.84,35.86,36528.0,32.7612,32.7886,32.7338,32.752,36528.0
2021-03-22 13:45:00,35.86,35.9,35.85,35.9,44240.0,32.752,32.7886,32.7429,32.7886,44240.0
2021-03-22 13:50:00,35.9,35.91,35.88,35.89,87962.0,32.7886,32.7977,32.7703,32.7794,87962.0
2021-03-22 13:55:00,35.89,35.92,35.84,35.86,52095.0,32.7794,32.8068,32.7338,32.752,52095.0
2021-03-22 14:00:00,35.85,35.89,35.85,35.88,27861.0,32.7429,32.7794,32.7429,32.7703,27861.0
2021-03-22 14:05:00,35.88,35.99,35.86,35.97,93986.0,32.7703,32.8708,32.752,32.8525,93986.0
2021-03-22 14:10:00,35.97,36.0,35.95,35.98,50290.0,32.8525,32.8799,32.8342,32.8616,50290.0
2021-03-22 14:15:00,35.99,36.03,35.96,36.02,145322.0,32.8708,32.9073,32.8434,32.8982,145322.0
2021-03-22 14:20:00,36.02,36.05,35.99,36.02,67614.0,32.8982,32.9256,32.8708,32.8982,67614.0
2021-03-22 14:25:00,36.02,36.05,35.99,36.01,53569.0,32.8982,32.9256,32.8708,32.889,53569.0
2021-03-22 14:30:00,36.01,36.03,35.99,36.01,37086.0,32.889,32.9073,32.8708,32.889,37086.0
2021-03-22 14:35:00,36.01,36.02,35.97,36.01,44594.0,32.889,32.8982,32.8525,32.889,44594.0
2021-03-22 14:40:00,36.01,36.05,35.99,36.04,42155.0,32.889,32.9256,32.8708,32.9164,42155.0
2021-03-22 14:45:00,36.04,36.08,36.02,36.04,96200.0,32.9164,32.953,32.8982,32.9164,96200.0
2021-03-22 14:50:00,36.04,36.04,35.99,36.02,47461.0,32.9164,32.9164,32.8708,32.8982,47461.0
2021-03-22 14:55:00,36.02,36.02,35.99,36.0,76041.0,32.8982,32.8982,32.8708,32.8799,76041.0
2021-03-22 15:00:00,36.0,36.06,35.99,36.04,41514.0,32.8799,32.9347,32.8708,32.9164,41514.0
2021-03-22 15:05:00,36.04,36.1,36.02,36.09,46651.0,32.9164,32.9712,32.8982,32.9621,46651.0
2021-03-22 15:10:00,36.09,36.11,36.07,36.11,54068.0,32.9621,32.9804,32.9438,32.9804,54068.0
2021-03-22 15:15:00,36.11,36.11,36.08,36.11,47712.0,32.9804,32.9804,32.953,32.9804,47712.0
2021-03-22 15:20:00,36.11,36.11,36.04,36.05,59698.0,32.9804,32.9804,32.9164,32.9256,59698.0
2021-03-22 15:25:00,36.05,36.09,36.04,36.08,39475.0,32.9256,32.9621,32.9164,32.953,39475.0
2021-03-22 15:30:00,36.08,36.1,36.03,36.06,76736.0,32.953,32.9712,32.9073,32.9347,76736.0
2021-03-22 15:35:00,36.07,36.1,36.04,36.07,59921.0,32.9438,32.9712,32.9164,32.9438,59921.0
2021-03-22 15:40:00,36.07,36.07,36.04,36.07,75713.0,32.9438,32.9438,32.9164,32.9438,75713.0
2021-03-22 15:45:00,36.07,36.13,36.06,36.08,122269.0,32.9438,32.9986,32.9347,32.953,122269.0
2021-03-22 15:50:00,36.08,36.2,36.07,36.2,295636.0,32.953,33.0626,32.9438,33.0626,295636.0
2021-03-22 15:55:00,36.2,36.21,36.11,36.18,534786.0,33.0626,33.0717,32.9804,33.0443,534786.0
2021-03-23 09:30:00,36.02,36.05,35.83,35.93,159771.0,32.8982,32.9256,32.7246,32.816,159771.0
2021-03-23 09:35:00,35.94,35.95,35.76,35.89,62895.0,32.8251,32.8342,32.6607,32.7794,62895.0
2021-03-23 09:40:00,35.89,35.9,35.82,35.84,84376.0,32.7794,32.7886,32.7155,32.7338,84376.0
2021-03-23 09:45:00,35.84,36.07,35.84,36.03,162146.0,32.7338,32.9438,32.7338,32.9073,162146.0
2021-03-23 09:50:00,36.03,36.11,35.99,36.09,112575.0,32.9073,32.9804,32.8708,32.9621,112575.0
2021-03-23 09:55:00,36.09,36.18,36.05,36.15,109858.0,32.9621,33.0443,32.9256,33.0169,109858.0
2021-03-23 10:00:00,36.15,36.2,36.1,36.16,140107.0,33.0169,33.0626,32.9712,33.026,140107.0
2021-03-23 10:05:00,36.16,36.17,36.03,36.12,120778.0,33.026,33.0352,32.9073,32.9895,120778.0
2021-03-23 10:10:00,36.12,36.14,36.04,36.08,42397.0,32.9895,33.0078,32.9164,32.953,42397.0
2021-03-23 10:15:00,36.08,36.13,36.07,36.1,36130.0,32.953,32.9986,32.9438,32.9712,36130.0
2021-03-23 10:20:00,36.09,36.19,36.09,36.19,40897.0,32.9621,33.0534,32.9621,33.0534,40897.0
2021-03-23 10:25:00,36.18,36.2,36.15,36.19,59608.0,33.0443,33.0626,33.0169,33.0534,59608.0
2021-03-23 10:30:00,36.19,36.21,36.07,36.14,96787.0,33.0534,33.0717,32.9438,33.0078,96787.0
2021-03-23 10:35:00,36.14,36.24,36.13,36.24,57156.0,33.0078,33.0991,32.9986,33.0991,57156.0
2021-03-23 10:40:00,36.24,36.24,36.07,36.11,73441.0,33.0991,33.0991,32.9438,32.9804,73441.0
2021-03-23 10:45:00,36.1,36.13,36.07,36.12,97270.0,32.9712,32.9986,32.9438,32.9895,97270.0
2021-03-23 10:50:00,36.13,36.22,36.11,36.19,60804.0,32.9986,33.0808,32.9804,33.0534,60804.0
2021-03-23 10:55:00,36.19,36.26,36.16,36.2,127117.0,33.0534,33.1174,33.026,33.0626,127117.0
2021-03-23 11:00:00,36.19,36.25,36.18,36.19,65095.0,33.0534,33.1082,33.0443,33.0534,65095.0
2021-03-23 11:05:00,36.2,36.31,36.18,36.31,64989.0,33.0626,33.163,33.0443,33.163,64989.0
2021-03-23 11:10:00,36.31,36.33,36.26,36.28,51740.0,33.163,33.1813,33.1174,33.1356,51740.0
2021-03-23 11:15:00,36.28,36.32,36.24,36.3,114649.0,33.1356,33.1722,33.0991,33.1539,114649.0
2021-03-23 11:20:00,36.3,36.34,36.29,36.3,91802.0,33.1539,33.1904,33.1448,33.1539,91802.0
2021-03-23 11:25:00,36.3,36.34,36.27,36.32,68157.0,33.1539,33.1904,33.1265,33.1722,68157.0
2021-03-23 11:30:00,36.32,36.42,36.32,36.41,169521.0,33.1722,33.2635,33.1722,33.2543,169521.0
2021-03-23 11:35:00,36.41,36.47,36.4,36.47,90706.0,33.2543,33.3091,33.2452,33.3091,90706.0
2021-03-23 11:40:00,36.47,36.63,36.46,36.62,227022.0,33.3091,33.4553,33.3,33.4461,227022.0
2021-03-23 11:45:00,36.62,36.63,36.5,36.52,233652.0,33.4461,33.4553,33.3365,33.3548,233652.0
2021-03-23 11:50:00,36.52,36.62,36.5,36.61,102805.0,33.3548,33.4461,33.3365,33.437,102805.0
2021-03-23 11:55:00,36.61,36.73,36.59,36.67,76144.0,33.437,33.5466,33.4187,33.4918,76144.0
2021-03-23 12:00:00,36.68,36.73,36.64,36.71,64415.0,33.5009,33.5466,33.4644,33.5283,64415.0
2021-03-23 12:05:00,36.71,36.73,36.62,36.66,127833.0,33.5283,33.5466,33.4461,33.4827,127833.0
2021-03-23 12:10:00,36.66,36.82,36.66,36.81,355816.0,33.4827,33.6288,33.4827,33.6197,355816.0
2021-03-23 12:15:00,36.81,36.84,36.73,36.75,92210.0,33.6197,33.6471,33.5466,33.5649,92210.0
2021-03-23 12:20:00,36.76,36.79,36.7,36.77,94909.0,33.574,33.6014,33.5192,33.5831,94909.0
2021-03-23 12:25:00,36.77,36.78,36.7,36.73,52854.0,33.5831,33.5923,33.5192,33.5466,52854.0
2021-03-23 12:30:00,36.73,36.79,36.72,36.75,84888.0,33.5466,33.6014,33.5375,33.5649,84888.0
2021-03-23 12:35:00,36.75,36.79,36.71,36.78,84214.0,33.5649,33.6014,33.5283,33.5923,84214.0
2021-03-23 12:40:00,36.77,36.79,36.74,36.77,63819.0,33.5831,33.6014,33.5557,33.5831,63819.0
2021-03-23 12:45:00,36.77,36.82,36.75,36.77,76897.0,33.5831,33.6288,33.5649,33.5831,76897.0
2021-03-23 12:50:00,36.77,36.84,36.76,36.82,57997.0,33.5831,33.6471,33.574,33.6288,57997.0
2021-03-23 12:55:00,36.82,36.87,36.81,36.84,64150.0,33.6288,33.6745,33.6197,33.6471,64150.0
2021-03-23 13:00:00,36.84,36.86,36.77,36.85,60872.0,33.6471,33.6653,33.5831,33.6562,60872.0
2021-03-23 13:05:00,36.86,36.86,36.78,36.8,49129.0,33.6653,33.6653,33.5923,33.6105,49129.0
2021-03-23 13:10:00,36.8,36.84,36.79,36.83,22044.0,33.6105,33.6471,33.6014,33.6379,22044.0
2021-03-23 13:15:00,36.84,36.91,36.81,36.9,111962.0,33.6471,33.711,33.6197,33.7019,111962.0
2021-03-23 13:20:00,36.9,36.91,36.85,36.86,316598.0,33.7019,33.711,33.6562,33.6653,316598.0
2021-03-23 13:25:00,36.85,36.87,36.83,36.86,88292.0,33.6562,33.6745,33.6379,33.6653,88292.0
2021-03-23 13:30:00,36.86,36.87,36.83,36.85,81716.0,33.6653,33.6745,33.6379,33.6562,81716.0
2021-03-23 13:35:00,36.85,36.89,36.83,36.87,34340.0,33.6562,33.6927,33.6379,33.6745,34340.0
2021-03-23 13:40:00,36.87,36.97,36.85,36.94,136341.0,33.6745,33.7658,33.6562,33.7384,136341.0
2021-03-23 13:45:00,36.95,36.96,36.9,36.95,152129.0,33.7475,33.7567,33.7019,33.7475,152129.0
2021-03-23 13:50:00,36.95,36.98,36.88,36.98,115738.0,33.7475,33.7749,33.6836,33.7749,115738.0
2021-03-23 13:55:00,36.98,37.05,36.98,37.01,196162.0,33.7749,33.8389,33.7749,33.8023,196162.0
2021-03-23 14:00:00,37.0,37.01,36.9,37.0,92207.0,33.7932,33.8023,33.7019,33.7932,92207.0
2021-03-23 14:05:00,37.01,37.01,36.89,36.91,70221.0,33.8023,33.8023,33.6927,33.711,70221.0
2021-03-23 14:10:00,36.91,36.92,36.84,36.87,34251.0,33.711,33.7201,33.6471,33.6745,34251.0
2021-03-23 14:15:00,36.87,36.88,36.82,36.82,33637.0,33.6745,33.6836,33.6288,33.6288,33637.0
2021-03-23 14:20:00,36.82,36.9,36.8,36.88,55986.0,33.6288,33.7019,33.6105,33.6836,55986.0
2021-03-23 14:25:00,36.87,36.95,36.85,36.92,38081.0,33.6745,33.7475,33.6562,33.7201,38081.0
2021-03-23 14:30:00,36.92,36.93,36.84,36.9,60680.0,33.7201,33.7293,33.6471,33.7019,60680.0
2021-03-23 14:35:00,36.9,36.95,36.86,36.93,51647.0,33.7019,33.7475,33.6653,33.7293,51647.0
2021-03-23 14:40:00,36.93,36.98,36.93,36.95,42516.0,33.7293,33.7749,33.7293,33.7475,42516.0
2021-03-23 14:45:00,36.95,36.96,36.9,36.91,56031.0,33.7475,33.7567,33.7019,33.711,56031.0
2021-03-23 14:50:00,36.9,36.92,36.87,36.88,50563.0,33.7019,33.7201,33.6745,33.6836,50563.0
2021-03-23 14:55:00,36.88,36.9,36.83,36.85,47704.0,33.6836,33.7019,33.6379,33.6562,47704.0
2021-03-23 15:00:00,36.85,36.85,36.8,36.82,81611.0,33.6562,33.6562,33.6105,33.6288,81611.0
2021-03-23 15:05:00,36.83,36.85,36.72,36.73,88100.0,33.6379,33.6562,33.5375,33.5466,88100.0
2021-03-23 15:10:00,36.73,36.75,36.69,36.73,78792.0,33.5466,33.5649,33.5101,33.5466,78792.0
2021-03-23 15:15:00,36.73,36.8,36.72,36.76,99098.0,33.5466,33.6105,33.5375,33.574,99098.0
2021-03-23 15:20:00,36.75,36.76,36.68,36.69,62253.0,33.5649,33.574,33.5009,33.5101,62253.0
2021-03-23 15:25:00,36.68,36.75,36.66,36.7,65912.0,33.5009,33.5649,33.4827,33.5192,65912.0
2021-03-23 15:30:00,36.7,36.73,36.66,36.67,80777.0,33.5192,33.5466,33.4827,33.4918,80777.0
2021-03-23 15:35:00,36.67,36.68,36.62,36.68,93251.0,33.4918,33.5009,33.4461,33.5009,93251.0
2021-03-23 15:40:00,36.68,36.74,36.66,36.73,95983.0,33.5009,33.5557,33.4827,33.5466,95983.0
2021-03-23 15:45:00,36.72,36.74,36.65,36.65,165359.0,33.5375,33.5557,33.4735,33.4735,165359.0
2021-03-23 15:50:00,36.64,36.64,36.53,36.64,414155.0,33.4644,33.4644,33.3639,33.4644,414155.0
2021-03-23 15:55:00,36.64,36.7,36.63,36.64,353298.0,33.4644,33.5192,33.4553,33.4644,353298.0
2021-03-24 09:30:00,36.53,36.61,36.23,36.29,275531.0,33.3639,33.437,33.09,33.1448,275531.0
2021-03-24 09:35:00,36.29,36.48,36.2,36.48,260483.0,33.1448,33.3183,33.0626,33.3183,260483.0
2021-03-24 09:40:00,36.48,36.54,36.38,36.5,172541.0,33.3183,33.3731,33.227,33.3365,172541.0
2021-03-24 09:45:00,36.5,36.61,36.48,36.59,295960.0,33.3365,33.437,33.3183,33.4187,295960.0
2021-03-24 09:50:00,36.58,36.65,36.55,36.63,184034.0,33.4096,33.4735,33.3822,33.4553,184034.0
2021-03-24 09:55:00,36.63,36.67,36.52,36.59,330831.0,33.4553,33.4918,33.3548,33.4187,330831.0
2021-03-24 10:00:00,36.59,36.61,36.46,36.58,233956.0,33.4187,33.437,33.3,33.4096,233956.0
2021-03-24 10:05:00,36.57,36.59,36.46,36.56,484361.0,33.4005,33.4187,33.3,33.3913,484361.0
2021-03-24 10:10:00,36.55,36.56,36.45,36.48,152253.0,33.3822,33.3913,33.2909,33.3183,152253.0
2021-03-24 10:15:00,36.48,36.59,36.48,36.51,487353.0,33.3183,33.4187,33.3183,33.3457,487353.0
2021-03-24 10:20:00,36.52,36.61,36.45,36.59,302869.0,33.3548,33.437,33.2909,33.4187,302869.0
2021-03-24 10:25:00,36.59,36.63,36.53,36.6,111975.0,33.4187,33.4553,33.3639,33.4279,111975.0
2021-03-24 10:30:00,36.6,36.71,36.6,36.61,167583.0,33.4279,33.5283,33.4279,33.437,167583.0
2021-03-24 10:35:00,36.62,36.62,36.45,36.46,65050.0,33.4461,33.4461,33.2909,33.3,65050.0
2021-03-24 10:40:00,36.45,36.47,36.25,36.25,132207.0,33.2909,33.3091,33.1082,33.1082,132207.0
2021-03-24 10:45:00,36.25,36.27,36.1,36.12,106571.0,33.1082,33.1265,32.9712,32.9895,106571.0
2021-03-24 10:50:00,36.12,36.17,36.02,36.05,96154.0,32.9895,33.0352,32.8982,32.9256,96154.0
2021-03-24 10:55:00,36.05,36.08,35.97,36.08,173824.0,32.9256,32.953,32.8525,32.953,173824.0
2021-03-24 11:00:00,36.07,36.09,35.98,36.01,127229.0,32.9438,32.9621,32.8616,32.889,127229.0
2021-03-24 11:05:00,36.02,36.05,35.98,35.98,80206.0,32.8982,32.9256,32.8616,32.8616,80206.0
2021-03-24 11:10:00,35.98,36.05,35.93,35.95,90646.0,32.8616,32.9256,32.816,32.8342,90646.0
2021-03-24 11:15:00,35.94,35.95,35.84,35.85,147856.0,32.8251,32.8342,32.7338,32.7429,147856.0
2021-03-24 11:20:00,35.85,35.89,35.72,35.76,99701.0,32.7429,32.7794,32.6242,32.6607,99701.0
2021-03-24 11:25:00,35.75,35.75,35.63,35.7,87452.0,32.6516,32.6516,32.542,32.6059,87452.0
2021-03-24 11:30:00,35.7,35.74,35.67,35.73,92603.0,32.6059,32.6424,32.5785,32.6333,92603.0
2021-03-24 11:35:00,35.73,35.8,35.71,35.78,47282.0,32.6333,32.6972,32.615,32.679,47282.0
2021-03-24 11:40:00,35.78,35.89,35.77,35.88,89605.0,32.679,32.7794,32.6698,32.7703,89605.0
2021-03-24 11:45:00,35.88,36.0,35.88,35.99,177644.0,32.7703,32.8799,32.7703,32.8708,177644.0
2021-03-24 11:50:00,35.98,36.06,35.97,36.02,141139.0,32.8616,32.9347,32.8525,32.8982,141139.0
2021-03-24 11:55:00,36.03,36.06,35.94,35.97,79040.0,32.9073,32.9347,32.8251,32.8525,79040.0
2021-03-24 12:00:00,35.98,36.06,35.97,36.05,101803.0,32.8616,32.9347,32.8525,32.9256,101803.0
2021-03-24 12:05:00,36.05,36.11,36.04,36.11,108600.0,32.9256,32.9804,32.9164,32.9804,108600.0
2021-03-24 12:10:00,36.11,36.21,36.1,36.13,102540.0,32.9804,33.0717,32.9712,32.9986,102540.0
2021-03-24 12:15:00,36.13,36.14,36.07,36.09,59959.0,32.9986,33.0078,32.9438,32.9621,59959.0
2021-03-24 12:20:00,36.09,36.1,36.01,36.04,32883.0,32.9621,32.9712,32.889,32.9164,32883.0
2021-03-24 12:25:00,36.04,36.1,36.04,36.05,30704.0,32.9164,32.9712,32.9164,32.9256,30704.0
2021-03-24 12:30:00,36.05,36.13,36.04,36.13,34011.0,32.9256,32.9986,32.9164,32.9986,34011.0
2021-03-24 12:35:00,36.13,36.13,36.11,36.12,32775.0,32.9986,32.9986,32.9804,32.9895,32775.0
2021-03-24 12:40:00,36.12,36.13,36.08,36.12,33022.0,32.9895,32.9986,32.953,32.9895,33022.0
2021-03-24 12:45:00,36.12,36.22,36.11,36.2,131837.0,32.9895,33.0808,32.9804,33.0626,131837.0
2021-03-24 12:50:00,36.2,36.27,36.18,36.26,53402.0,33.0626,33.1265,33.0443,33.1174,53402.0
2021-03-24 12:55:00,36.26,36.27,36.15,36.17,59946.0,33.1174,33.1265,33.0169,33.0352,59946.0
2021-03-24 13:00:00,36.17,36.21,36.16,36.21,138651.0,33.0352,33.0717,33.026,33.0717,138651.0
2021-03-24 13:05:00,36.21,36.21,36.15,36.19,54181.0,33.0717,33.0717,33.0169,33.0534,54181.0
2021-03-24 13:10:00,36.19,36.19,36.15,36.17,41176.0,33.0534,33.0534,33.0169,33.0352,41176.0
2021-03-24 13:15:00,36.16,36.17,36.01,36.03,133139.0,33.026,33.0352,32.889,32.9073,133139.0
2021-03-24 13:20:00,36.02,36.05,35.99,36.0,37069.0,32.8982,32.9256,32.8708,32.8799,37069.0
2021-03-24 13:25:00,36.01,36.03,35.92,35.94,52118.0,32.889,32.9073,32.8068,32.8251,52118.0
2021-03-24 13:30:00,35.94,35.98,35.93,35.93,41627.0,32.8251,32.8616,32.816,32.816,41627.0
2021-03-24 13:35:00,35.93,35.93,35.87,35.88,45354.0,32.816,32.816,32.7612,32.7703,45354.0
2021-03-24 13:40:00,35.88,35.93,35.87,35.9,52659.0,32.7703,32.816,32.7612,32.7886,52659.0
2021-03-24 13:45:00,35.9,35.9,35.81,35.87,156543.0,32.7886,32.7886,32.7064,32.7612,156543.0
2021-03-24 13:50:00,35.88,35.9,35.85,35.87,36199.0,32.7703,32.7886,32.7429,32.7612,36199.0
2021-03-24 13:55:00,35.87,35.87,35.84,35.86,65500.0,32.7612,32.7612,32.7338,32.752,65500.0
2021-03-24 14:00:00,35.85,35.87,35.77,35.84,92489.0,32.7429,32.7612,32.6698,32.7338,92489.0
2021-03-24 14:05:00,35.84,35.92,35.82,35.91,41900.0,32.7338,32.8068,32.7155,32.7977,41900.0
2021-03-24 14:10:00,35.91,36.0,35.91,35.98,155636.0,32.7977,32.8799,32.7977,32.8616,155636.0
2021-03-24 14:15:00,35.98,36.07,35.98,36.01,41578.0,32.8616,32.9438,32.8616,32.889,41578.0
2021-03-24 14:20:00,36.0,36.03,35.99,36.01,28047.0,32.8799,32.9073,32.8708,32.889,28047.0
2021-03-24 14:25:00,36.0,36.01,35.88,35.89,51652.0,32.8799,32.889,32.7703,32.7794,51652.0
2021-03-24 14:30:00,35.89,35.94,35.88,35.92,77421.0,32.7794,32.8251,32.7703,32.8068,77421.0
2021-03-24 14:35:00,35.93,35.96,35.9,35.95,31033.0,32.816,32.8434,32.7886,32.8342,31033.0
2021-03-24 14:40:00,35.95,36.01,35.93,35.98,72582.0,32.8342,32.889,32.816,32.8616,72582.0
2021-03-24 14:45:00,35.98,36.04,35.95,36.0,74445.0,32.8616,32.9164,32.8342,32.8799,74445.0
2021-03-24 14:50:00,36.0,36.0,35.93,35.94,38227.0,32.8799,32.8799,32.816,32.8251,38227.0
2021-03-24 14:55:00,35.93,35.94,35.9,35.93,40225.0,32.816,32.8251,32.7886,32.816,40225.0
2021-03-24 15:00:00,35.92,35.93,35.88,35.9,56731.0,32.8068,32.816,32.7703,32.7886,56731.0
2021-03-24 15:05:00,35.9,35.95,35.89,35.91,74862.0,32.7886,32.8342,32.7794,32.7977,74862.0
2021-03-24 15:10:00,35.91,35.97,35.9,35.95,38437.0,32.7977,32.8525,32.7886,32.8342,38437.0
2021-03-24 15:15:00,35.95,35.95,35.87,35.89,88066.0,32.8342,32.8342,32.7612,32.7794,88066.0
2021-03-24 15:20:00,35.88,35.89,35.82,35.87,36019.0,32.7703,32.7794,32.7155,32.7612,36019.0
2021-03-24 15:25:00,35.87,35.94,35.86,35.91,65209.0,32.7612,32.8251,32.752,32.7977,65209.0
2021-03-24 15:30:00,35.91,35.92,35.81,35.82,56664.0,32.7977,32.8068,32.7064,32.7155,56664.0
2021-03-24 15:35:00,35.83,35.86,35.8,35.81,74088.0,32.7246,32.752,32.6972,32.7064,74088.0
2021-03-24 15:40:00,35.82,35.82,35.74,35.75,72149.0,32.7155,32.7155,32.6424,32.6516,72149.0
2021-03-24 15:45:00,35.75,35.8,35.73,35.8,124088.0,32.6516,32.6972,32.6333,32.6972,124088.0
2021-03-24 15:50:00,35.8,35.84,35.75,35.77,213708.0,32.6972,32.7338,32.6516,32.6698,213708.0
2021-03-24 15:55:00,35.77,35.78,35.7,35.7,267285.0,32.6698,32.679,32.6059,32.6059,267285.0
2021-03-25 09:30:00,35.86,36.07,35.74,36.03,146406.0,32.752,32.9438,32.6424,32.9073,146406.0
2021-03-25 09:35:00,36.03,36.04,35.79,35.94,119677.0,32.9073,32.9164,32.6881,32.8251,119677.0
2021-03-25 09:40:00,35.92,35.92,35.74,35.77,103412.0,32.8068,32.8068,32.6424,32.6698,103412.0
2021-03-25 09:45:00,35.79,35.88,35.76,35.88,36486.0,32.6881,32.7703,32.6607,32.7703,36486.0
2021-03-25 09:50:00,35.87,35.89,35.76,35.8,171259.0,32.7612,32.7794,32.6607,32.6972,171259.0
2021-03-25 09:55:00,35.8,35.97,35.79,35.95,102225.0,32.6972,32.8525,32.6881,32.8342,102225.0
2021-03-25 10:00:00,35.95,36.07,35.87,35.94,63878.0,32.8342,32.9438,32.7612,32.8251,63878.0
2021-03-25 10:05:00,35.94,36.03,35.92,35.93,64377.0,32.8251,32.9073,32.8068,32.816,64377.0
2021-03-25 10:10:00,35.93,36.01,35.92,35.98,47138.0,32.816,32.889,32.8068,32.8616,47138.0
2021-03-25 10:15:00,35.98,36.06,35.97,36.02,93649.0,32.8616,32.9347,32.8525,32.8982,93649.0
2021-03-25 10:20:00,36.03,36.12,36.01,36.09,64816.0,32.9073,32.9895,32.889,32.9621,64816.0
2021-03-25 10:25:00,36.09,36.09,36.02,36.02,38174.0,32.9621,32.9621,32.8982,32.8982,38174.0
2021-03-25 10:30:00,36.02,36.03,35.94,35.96,49498.0,32.8982,32.9073,32.8251,32.8434,49498.0
2021-03-25 10:35:00,35.97,36.04,35.97,36.03,48095.0,32.8525,32.9164,32.8525,32.9073,48095.0
2021-03-25 10:40:00,36.04,36.14,36.01,36.13,59601.0,32.9164,33.0078,32.889,32.9986,59601.0
2021-03-25 10:45:00,36.12,36.24,36.12,36.19,88425.0,32.9895,33.0991,32.9895,33.0534,88425.0
2021-03-25 10:50:00,36.2,36.28,36.18,36.27,86584.0,33.0626,33.1356,33.0443,33.1265,86584.0
2021-03-25 10:55:00,36.26,36.31,36.22,36.28,56008.0,33.1174,33.163,33.0808,33.1356,56008.0
2021-03-25 11:00:00,36.29,36.3,36.23,36.25,71544.0,33.1448,33.1539,33.09,33.1082,71544.0
2021-03-25 11:05:00,36.25,36.36,36.23,36.35,72617.0,33.1082,33.2087,33.09,33.1996,72617.0
2021-03-25 11:10:00,36.35,36.45,36.33,36.44,57379.0,33.1996,33.2909,33.1813,33.2817,57379.0
2021-03-25 11:15:00,36.45,36.48,36.35,36.48,61728.0,33.2909,33.3183,33.1996,33.3183,61728.0
2021-03-25 11:20:00,36.48,36.48,36.39,36.41,56741.0,33.3183,33.3183,33.2361,33.2543,56741.0
2021-03-25 11:25:00,36.41,36.42,36.31,36.32,64658.0,33.2543,33.2635,33.163,33.1722,64658.0
2021-03-25 11:30:00,36.32,36.37,36.22,36.22,143035.0,33.1722,33.2178,33.0808,33.0808,143035.0
2021-03-25 11:35:00,36.23,36.32,36.23,36.23,123045.0,33.09,33.1722,33.09,33.09,123045.0
2021-03-25 11:40:00,36.23,36.29,36.22,36.26,50871.0,33.09,33.1448,33.0808,33.1174,50871.0
2021-03-25 11:45:00,36.27,36.33,36.24,36.29,56486.0,33.1265,33.1813,33.0991,33.1448,56486.0
2021-03-25 11:50:00,36.29,36.32,36.25,36.29,122954.0,33.1448,33.1722,33.1082,33.1448,122954.0
2021-03-25 11:55:00,36.29,36.31,36.24,36.29,50508.0,33.1448,33.163,33.0991,33.1448,50508.0
2021-03-25 12:00:00,36.29,36.31,36.24,36.26,60995.0,33.1448,33.163,33.0991,33.1174,60995.0
2021-03-25 12:05:00,36.27,36.29,36.22,36.23,44300.0,33.1265,33.1448,33.0808,33.09,44300.0
2021-03-25 12:10:00,36.23,36.24,36.15,36.19,42925.0,33.09,33.0991,33.0169,33.0534,42925.0
2021-03-25 12:15:00,36.19,36.23,36.15,36.16,73150.0,33.0534,33.09,33.0169,33.026,73150.0
2021-03-25 12:20:00,36.16,36.2,36.14,36.15,45698.0,33.026,33.0626,33.0078,33.0169,45698.0
2021-03-25 12:25:00,36.15,36.19,36.11,36.14,65975.0,33.0169,33.0534,32.9804,33.0078,65975.0
2021-03-25 12:30:00,36.13,36.19,36.12,36.13,58673.0,32.9986,33.0534,32.9895,32.9986,58673.0
2021-03-25 12:35:00,36.13,36.26,36.12,36.24,54270.0,32.9986,33.1174,32.9895,33.0991,54270.0
2021-03-25 12:40:00,36.23,36.25,36.2,36.21,43903.0,33.09,33.1082,33.0626,33.0717,43903.0
2021-03-25 12:45:00,36.22,36.26,36.21,36.23,44675.0,33.0808,33.1174,33.0717,33.09,44675.0
2021-03-25 12:50:00,36.23,36.25,36.2,36.23,61731.0,33.09,33.1082,33.0626,33.09,61731.0
2021-03-25 12:55:00,36.23,36.26,36.19,36.21,55399.0,33.09,33.1174,33.0534,33.0717,55399.0
2021-03-25 13:00:00,36.2,36.26,36.17,36.22,45092.0,33.0626,33.1174,33.0352,33.0808,45092.0
2021-03-25 13:05:00,36.22,36.28,36.16,36.16,73382.0,33.0808,33.1356,33.026,33.026,73382.0
2021-03-25 13:10:00,36.17,36.18,36.13,36.14,39137.0,33.0352,33.0443,32.9986,33.0078,39137.0
2021-03-25 13:15:00,36.15,36.24,36.13,36.18,42425.0,33.0169,33.0991,32.9986,33.0443,42425.0
2021-03-25 13:20:00,36.18,36.24,36.18,36.19,81192.0,33.0443,33.0991,33.0443,33.0534,81192.0
2021-03-25 13:25:00,36.19,36.2,36.05,36.06,120079.0,33.0534,33.0626,32.9256,32.9347,120079.0
2021-03-25 13:30:00,36.06,36.13,36.06,36.1,39761.0,32.9347,32.9986,32.9347,32.9712,39761.0
2021-03-25 13:35:00,36.11,36.16,36.1,36.14,40913.0,32.9804,33.026,32.9712,33.0078,40913.0
2021-03-25 13:40:00,36.14,36.16,36.1,36.16,37433.0,33.0078,33.026,32.9712,33.026,37433.0
2021-03-25 13:45:00,36.15,36.16,36.11,36.12,54072.0,33.0169,33.026,32.9804,32.9895,54072.0
2021-03-25 13:50:00,36.12,36.13,36.08,36.08,32085.0,32.9895,32.9986,32.953,32.953,32085.0
2021-03-25 13:55:00,36.09,36.1,36.04,36.06,32126.0,32.9621,32.9712,32.9164,32.9347,32126.0
2021-03-25 14:00:00,36.06,36.19,36.05,36.14,58027.0,32.9347,33.0534,32.9256,33.0078,58027.0
2021-03-25 14:05:00,36.14,36.15,36.08,36.13,51081.0,33.0078,33.0169,32.953,32.9986,51081.0
2021-03-25 14:10:00,36.13,36.21,36.12,36.2,44789.0,32.9986,33.0717,32.9895,33.0626,44789.0
2021-03-25 14:15:00,36.2,36.29,36.19,36.28,88817.0,33.0626,33.1448,33.0534,33.1356,88817.0
2021-03-25 14:20:00,36.28,36.35,36.25,36.34,51639.0,33.1356,33.1996,33.1082,33.1904,51639.0
2021-03-25 14:25:00,36.34,36.39,36.31,36.39,81679.0,33.1904,33.2361,33.163,33.2361,81679.0
2021-03-25 14:30:00,36.39,36.42,36.35,36.41,65137.0,33.2361,33.2635,33.1996,33.2543,65137.0
2021-03-25 14:35:00,36.4,36.43,36.38,36.41,67308.0,33.2452,33.2726,33.227,33.2543,67308.0
2021-03-25 14:40:00,36.4,36.44,36.39,36.43,98592.0,33.2452,33.2817,33.2361,33.2726,98592.0
2021-03-25 14:45:00,36.43,36.49,36.4,36.48,86379.0,33.2726,33.3274,33.2452,33.3183,86379.0
2021-03-25 14:50:00,36.49,36.5,36.43,36.44,40273.0,33.3274,33.3365,33.2726,33.2817,40273.0
2021-03-25 14:55:00,36.43,36.46,36.39,36.45,50054.0,33.2726,33.3,33.2361,33.2909,50054.0
2021-03-25 15:00:00,36.44,36.45,36.39,36.42,46975.0,33.2817,33.2909,33.2361,33.2635,46975.0
2021-03-25 15:05:00,36.43,36.45,36.37,36.39,56006.0,33.2726,33.2909,33.2178,33.2361,56006.0
2021-03-25 15:10:00,36.39,36.43,36.34,36.41,63936.0,33.2361,33.2726,33.1904,33.2543,63936.0
2021-03-25 15:15:00,36.41,36.47,36.41,36.43,86661.0,33.2543,33.3091,33.2543,33.2726,86661.0
2021-03-25 15:20:00,36.43,36.45,36.39,36.45,57988.0,33.2726,33.2909,33.2361,33.2909,57988.0
2021-03-25 15:25:00,36.45,36.5,36.45,36.47,41352.0,33.2909,33.3365,33.2909,33.3091,41352.0
2021-03-25 15:30:00,36.46,36.57,36.46,36.55,76678.0,33.3,33.4005,33.3,33.3822,76678.0
2021-03-25 15:35:00,36.54,36.55,36.5,36.52,77846.0,33.3731,33.3822,33.3365,33.3548,77846.0
2021-03-25 15:40:00,36.52,36.52,36.47,36.48,64613.0,33.3548,33.3548,33.3091,33.3183,64613.0
2021-03-25 15:45:00,36.47,36.5,36.46,36.48,82220.0,33.3091,33.3365,33.3,33.3183,82220.0
2021-03-25 15:50:00,36.48,36.54,36.47,36.51,201514.0,33.3183,33.3731,33.3091,33.3457,201514.0
2021-03-25 15:55:00,36.51,36.55,36.49,36.49,303044.0,33.3457,33.3822,33.3274,33.3274,303044.0
2021-03-26 09:30:00,36.73,36.75,36.44,36.64,133583.0,33.5466,33.5649,33.2817,33.4644,133583.0
2021-03-26 09:35:00,36.63,36.7,36.55,36.66,84609.0,33.4553,33.5192,33.3822,33.4827,84609.0
2021-03-26 09:40:00,36.67,36.78,36.66,36.77,95475.0,33.4918,33.5923,33.4827,33.5831,95475.0
2021-03-26 09:45:00,36.76,36.79,36.7,36.75,62241.0,33.574,33.6014,33.5192,33.5649,62241.0
2021-03-26 09:50:00,36.75,36.78,36.65,36.72,69032.0,33.5649,33.5923,33.4735,33.5375,69032.0
2021-03-26 09:55:00,36.71,36.79,36.7,36.77,80444.0,33.5283,33.6014,33.5192,33.5831,80444.0
2021-03-26 10:00:00,36.78,36.8,36.69,36.8,41007.0,33.5923,33.6105,33.5101,33.6105,41007.0
2021-03-26 10:05:00,36.79,36.79,36.68,36.71,77643.0,33.6014,33.6014,33.5009,33.5283,77643.0
2021-03-26 10:10:00,36.71,36.88,36.71,36.84,73881.0,33.5283,33.6836,33.5283,33.6471,73881.0
2021-03-26 10:15:00,36.85,36.94,36.82,36.91,74152.0,33.6562,33.7384,33.6288,33.711,74152.0
2021-03-26 10:20:00,36.92,37.06,36.88,37.01,120243.0,33.7201,33.848,33.6836,33.8023,120243.0
2021-03-26 10:25:00,37.02,37.07,36.95,36.97,83733.0,33.8115,33.8571,33.7475,33.7658,83733.0
2021-03-26 10:30:00,36.98,36.98,36.87,36.95,125446.0,33.7749,33.7749,33.6745,33.7475,125446.0
2021-03-26 10:35:00,36.96,36.98,36.84,36.88,51422.0,33.7567,33.7749,33.6471,33.6836,51422.0
2021-03-26 10:40:00,36.89,36.94,36.84,36.86,43615.0,33.6927,33.7384,33.6471,33.6653,43615.0
2021-03-26 10:45:00,36.86,37.09,36.84,37.05,154443.0,33.6653,33.8754,33.6471,33.8389,154443.0
2021-03-26 10:50:00,37.05,37.11,37.0,37.08,98704.0,33.8389,33.8937,33.7932,33.8663,98704.0
2021-03-26 10:55:00,37.09,37.13,37.01,37.04,124364.0,33.8754,33.9119,33.8023,33.8297,124364.0
2021-03-26 11:00:00,37.05,37.21,37.04,37.15,97713.0,33.8389,33.985,33.8297,33.9302,97713.0
2021-03-26 11:05:00,37.15,37.22,37.1,37.22,90107.0,33.9302,33.9941,33.8845,33.9941,90107.0
2021-03-26 11:10:00,37.22,37.25,37.19,37.24,86155.0,33.9941,34.0215,33.9667,34.0124,86155.0
2021-03-26 11:15:00,37.23,37.24,37.15,37.21,66500.0,34.0033,34.0124,33.9302,33.985,66500.0
2021-03-26 11:20:00,37.22,37.31,37.21,37.26,86483.0,33.9941,34.0763,33.985,34.0307,86483.0
2021-03-26 11:25:00,37.26,37.26,37.19,37.2,82447.0,34.0307,34.0307,33.9667,33.9759,82447.0
2021-03-26 11:30:00,37.19,37.24,37.15,37.23,85957.0,33.9667,34.0124,33.9302,34.0033,85957.0
2021-03-26 11:35:00,37.23,37.26,37.19,37.23,55725.0,34.0033,34.0307,33.9667,34.0033,55725.0
2021-03-26 11:40:00,37.23,37.3,37.22,37.29,67890.0,34.0033,34.0672,33.9941,34.0581,67890.0
2021-03-26 11:45:00,37.3,37.32,37.26,37.26,105849.0,34.0672,34.0855,34.0307,34.0307,105849.0
2021-03-26 11:50:00,37.27,37.3,37.25,37.3,69178.0,34.0398,34.0672,34.0215,34.0672,69178.0
2021-03-26 11:55:00,37.3,37.34,37.23,37.25,68972.0,34.0672,34.1037,34.0033,34.0215,68972.0
2021-03-26 12:00:00,37.25,37.33,37.24,37.29,65321.0,34.0215,34.0946,34.0124,34.0581,65321.0
2021-03-26 12:05:00,37.29,37.34,37.28,37.33,67299.0,34.0581,34.1037,34.0489,34.0946,67299.0
2021-03-26 12:10:00,37.33,37.39,37.31,37.32,182021.0,34.0946,34.1494,34.0763,34.0855,182021.0
2021-03-26 12:15:00,37.31,37.39,37.29,37.36,52261.0,34.0763,34.1494,34.0581,34.122,52261.0
2021-03-26 12:20:00,37.36,37.36,37.29,37.34,61678.0,34.122,34.122,34.0581,34.1037,61678.0
2021-03-26 12:25:00,37.34,37.36,37.23,37.29,75970.0,34.1037,34.122,34.0033,34.0581,75970.0
2021-03-26 12:30:00,37.3,37.3,37.17,37.18,81523.0,34.0672,34.0672,33.9485,33.9576,81523.0
2021-03-26 12:35:00,37.18,37.18,37.09,37.11,111454.0,33.9576,33.9576,33.8754,33.8937,111454.0
2021-03-26 12:40:00,37.12,37.23,37.12,37.22,46960.0,33.9028,34.0033,33.9028,33.9941,46960.0
2021-03-26 12:45:00,37.22,37.26,37.12,37.13,46945.0,33.9941,34.0307,33.9028,33.9119,46945.0
2021-03-26 12:50:00,37.13,37.13,37.07,37.08,54463.0,33.9119,33.9119,33.8571,33.8663,54463.0
2021-03-26 12:55:00,37.08,37.21,37.07,37.18,58163.0,33.8663,33.985,33.8571,33.9576,58163.0
2021-03-26 13:00:00,37.17,37.17,37.09,37.13,34613.0,33.9485,33.9485,33.8754,33.9119,34613.0
2021-03-26 13:05:00,37.13,37.18,37.12,37.16,28618.0,33.9119,33.9576,33.9028,33.9393,28618.0
2021-03-26 13:10:00,37.16,37.17,37.04,37.06,97059.0,33.9393,33.9485,33.8297,33.848,97059.0
2021-03-26 13:15:00,37.06,37.1,37.03,37.08,77848.0,33.848,33.8845,33.8206,33.8663,77848.0
2021-03-26 13:20:00,37.08,37.09,36.98,37.01,57630.0,33.8663,33.8754,33.7749,33.8023,57630.0
2021-03-26 13:25:00,37.02,37.02,36.96,36.98,42521.0,33.8115,33.8115,33.7567,33.7749,42521.0
2021-03-26 13:30:00,36.98,37.03,36.94,36.95,43895.0,33.7749,33.8206,33.7384,33.7475,43895.0
2021-03-26 13:35:00,36.94,37.01,36.93,37.0,76654.0,33.7384,33.8023,33.7293,33.7932,76654.0
2021-03-26 13:40:00,37.0,37.04,36.98,36.98,55974.0,33.7932,33.8297,33.7749,33.7749,55974.0
2021-03-26 13:45:00,36.98,37.08,36.98,37.06,50222.0,33.7749,33.8663,33.7749,33.848,50222.0
2021-03-26 13:50:00,37.07,37.17,37.07,37.09,92757.0,33.8571,33.9485,33.8571,33.8754,92757.0
2021-03-26 13:55:00,37.12,37.13,37.04,37.09,39427.0,33.9028,33.9119,33.8297,33.8754,39427.0
2021-03-26 14:00:00,37.09,37.09,36.93,36.99,81293.0,33.8754,33.8754,33.7293,33.7841,81293.0
2021-03-26 14:05:00,37.0,37.16,37.0,37.15,82655.0,33.7932,33.9393,33.7932,33.9302,82655.0
2021-03-26 14:10:00,37.16,37.19,36.99,37.04,305458.0,33.9393,33.9667,33.7841,33.8297,305458.0
2021-03-26 14:15:00,37.04,37.04,36.89,36.97,178872.0,33.8297,33.8297,33.6927,33.7658,178872.0
2021-03-26 14:20:00,36.97,37.05,36.86,37.04,80125.0,33.7658,33.8389,33.6653,33.8297,80125.0
2021-03-26 14:25:00,37.04,37.09,37.01,37.08,37754.0,33.8297,33.8754,33.8023,33.8663,37754.0
2021-03-26 14:30:00,37.08,37.15,37.0,37.07,115056.0,33.8663,33.9302,33.7932,33.8571,115056.0
2021-03-26 14:35:00,37.07,37.12,37.0,37.02,125998.0,33.8571,33.9028,33.7932,33.8115,125998.0
2021-03-26 14:40:00,37.02,37.18,37.0,37.17,97999.0,33.8115,33.9576,33.7932,33.9485,97999.0
2021-03-26 14:45:00,37.16,37.17,36.99,37.03,87224.0,33.9393,33.9485,33.7841,33.8206,87224.0
2021-03-26 14:50:00,37.03,37.14,37.02,37.1,74445.0,33.8206,33.9211,33.8115,33.8845,74445.0
2021-03-26 14:55:00,37.09,37.23,37.08,37.19,100958.0,33.8754,34.0033,33.8663,33.9667,100958.0
2021-03-26 15:00:00,37.19,37.2,37.05,37.13,81769.0,33.9667,33.9759,33.8389,33.9119,81769.0
2021-03-26 15:05:00,37.13,37.15,37.1,37.12,46271.0,33.9119,33.9302,33.8845,33.9028,46271.0
2021-03-26 15:10:00,37.11,37.14,37.09,37.11,56923.0,33.8937,33.9211,33.8754,33.8937,56923.0
2021-03-26 15:15:00,37.12,37.25,37.11,37.21,71096.0,33.9028,34.0215,33.8937,33.985,71096.0
2021-03-26 15:20:00,37.22,37.27,37.19,37.23,58295.0,33.9941,34.0398,33.9667,34.0033,58295.0
2021-03-26 15:25:00,37.23,37.26,37.21,37.26,60797.0,34.0033,34.0307,33.985,34.0307,60797.0
2021-03-26 15:30:00,37.26,37.29,37.22,37.29,84226.0,34.0307,34.0581,33.9941,34.0581,84226.0
2021-03-26 15:35:00,37.29,37.29,37.22,37.23,66232.0,34.0581,34.0581,33.9941,34.0033,66232.0
2021-03-26 15:40:00,37.23,37.26,37.18,37.18,67767.0,34.0033,34.0307,33.9576,33.9576,67767.0
2021-03-26 15:45:00,37.19,37.22,37.14,37.22,136917.0,33.9667,33.9941,33.9211,33.9941,136917.0
2021-03-26 15:50:00,37.21,37.27,37.16,37.27,209984.0,33.985,34.0398,33.9393,34.0398,209984.0
2021-03-26 15:55:00,37.27,37.32,37.19,37.22,739796.0,34.0398,34.0855,33.9667,33.9941,739796.0
2021-03-29 09:30:00,37.23,37.69,37.23,37.47,296544.0,34.0033,34.4234,34.0033,34.2225,296544.0
2021-03-29 09:35:00,37.53,37.6,37.38,37.52,73962.0,34.2773,34.3412,34.1403,34.2681,73962.0
2021-03-29 09:40:00,37.51,37.7,37.49,37.65,104786.0,34.259,34.4325,34.2407,34.3869,104786.0
2021-03-29 09:45:00,37.65,37.71,37.62,37.69,96659.0,34.3869,34.4417,34.3595,34.4234,96659.0
2021-03-29 09:50:00,37.69,37.8,37.66,37.72,107311.0,34.4234,34.5239,34.396,34.4508,107311.0
2021-03-29 09:55:00,37.72,37.8,37.64,37.72,75253.0,34.4508,34.5239,34.3777,34.4508,75253.0
2021-03-29 10:00:00,37.73,37.85,37.72,37.83,85707.0,34.4599,34.5695,34.4508,34.5513,85707.0
2021-03-29 10:05:00,37.83,37.83,37.74,37.79,112722.0,34.5513,34.5513,34.4691,34.5147,112722.0
2021-03-29 10:10:00,37.8,37.83,37.75,37.78,88259.0,34.5239,34.5513,34.4782,34.5056,88259.0
2021-03-29 10:15:00,37.77,37.81,37.72,37.79,61790.0,34.4965,34.533,34.4508,34.5147,61790.0
2021-03-29 10:20:00,37.79,37.85,37.75,37.82,73483.0,34.5147,34.5695,34.4782,34.5421,73483.0
2021-03-29 10:25:00,37.83,37.89,37.79,37.87,60908.0,34.5513,34.6061,34.5147,34.5878,60908.0
2021-03-29 10:30:00,37.88,37.91,37.85,37.86,95706.0,34.5969,34.6243,34.5695,34.5787,95706.0
2021-03-29 10:35:00,37.87,37.88,37.8,37.88,99095.0,34.5878,34.5969,34.5239,34.5969,99095.0
2021-03-29 10:40:00,37.88,38.06,37.87,37.98,365914.0,34.5969,34.7613,34.5878,34.6883,365914.0
2021-03-29 10:45:00,37.97,37.98,37.86,37.87,61756.0,34.6791,34.6883,34.5787,34.5878,61756.0
2021-03-29 10:50:00,37.86,37.91,37.8,37.85,52687.0,34.5787,34.6243,34.5239,34.5695,52687.0
2021-03-29 10:55:00,37.85,37.9,37.81,37.85,60289.0,34.5695,34.6152,34.533,34.5695,60289.0
2021-03-29 11:00:00,37.85,37.91,37.81,37.91,44018.0,34.5695,34.6243,34.533,34.6243,44018.0
2021-03-29 11:05:00,37.9,37.9,37.81,37.84,39195.0,34.6152,34.6152,34.533,34.5604,39195.0
2021-03-29 11:10:00,37.84,37.85,37.78,37.84,35061.0,34.5604,34.5695,34.5056,34.5604,35061.0
2021-03-29 11:15:00,37.83,37.88,37.83,37.84,62011.0,34.5513,34.5969,34.5513,34.5604,62011.0
2021-03-29 11:20:00,37.83,37.84,37.78,37.81,40224.0,34.5513,34.5604,34.5056,34.533,40224.0
2021-03-29 11:25:00,37.81,37.89,37.8,37.88,65033.0,34.533,34.6061,34.5239,34.5969,65033.0
2021-03-29 11:30:00,37.89,37.94,37.85,37.87,55349.0,34.6061,34.6517,34.5695,34.5878,55349.0
2021-03-29 11:35:00,37.88,37.88,37.8,37.83,40315.0,34.5969,34.5969,34.5239,34.5513,40315.0
2021-03-29 11:40:00,37.82,37.86,37.8,37.83,33367.0,34.5421,34.5787,34.5239,34.5513,33367.0
2021-03-29 11:45:00,37.83,37.85,37.78,37.81,31508.0,34.5513,34.5695,34.5056,34.533,31508.0
2021-03-29 11:50:00,37.82,37.85,37.77,37.79,49266.0,34.5421,34.5695,34.4965,34.5147,49266.0
2021-03-29 11:55:00,37.78,37.78,37.71,37.75,20893.0,34.5056,34.5056,34.4417,34.4782,20893.0
2021-03-29 12:00:00,37.74,37.75,37.67,37.72,171103.0,34.4691,34.4782,34.4051,34.4508,171103.0
2021-03-29 12:05:00,37.72,37.77,37.65,37.68,46079.0,34.4508,34.4965,34.3869,34.4143,46079.0
2021-03-29 12:10:00,37.67,37.7,37.65,37.7,40569.0,34.4051,34.4325,34.3869,34.4325,40569.0
2021-03-29 12:15:00,37.7,37.75,37.69,37.72,30139.0,34.4325,34.4782,34.4234,34.4508,30139.0
2021-03-29 12:20:00,37.72,37.74,37.68,37.69,45987.0,34.4508,34.4691,34.4143,34.4234,45987.0
2021-03-29 12:25:00,37.7,37.79,37.69,37.79,31394.0,34.4325,34.5147,34.4234,34.5147,31394.0
2021-03-29 12:30:00,37.79,37.79,37.73,37.76,57510.0,34.5147,34.5147,34.4599,34.4873,57510.0
2021-03-29 12:35:00,37.76,37.82,37.75,37.79,67586.0,34.4873,34.5421,34.4782,34.5147,67586.0
2021-03-29 12:40:00,37.79,37.82,37.77,37.79,36870.0,34.5147,34.5421,34.4965,34.5147,36870.0
2021-03-29 12:45:00,37.8,37.82,37.78,37.82,26268.0,34.5239,34.5421,34.5056,34.5421,26268.0
2021-03-29 12:50:00,37.82,37.91,37.81,37.89,34946.0,34.5421,34.6243,34.533,34.6061,34946.0
2021-03-29 12:55:00,37.89,37.93,37.85,37.92,29492.0,34.6061,34.6426,34.5695,34.6335,29492.0
2021-03-29 13:00:00,37.93,37.95,37.88,37.95,51774.0,34.6426,34.6609,34.5969,34.6609,51774.0
2021-03-29 13:05:00,37.95,37.96,37.92,37.93,36576.0,34.6609,34.67,34.6335,34.6426,36576.0
2021-03-29 13:10:00,37.93,37.95,37.88,37.9,39065.0,34.6426,34.6609,34.5969,34.6152,39065.0
2021-03-29 13:15:00,37.9,37.92,37.88,37.9,36463.0,34.6152,34.6335,34.5969,34.6152,36463.0
2021-03-29 13:20:00,37.9,37.9,37.82,37.84,42475.0,34.6152,34.6152,34.5421,34.5604,42475.0
2021-03-29 13:25:00,37.84,37.86,37.81,37.84,36045.0,34.5604,34.5787,34.533,34.5604,36045.0
2021-03-29 13:30:00,37.84,37.87,37.8,37.82,53905.0,34.5604,34.5878,34.5239,34.5421,53905.0
2021-03-29 13:35:00,37.83,37.83,37.73,37.73,71840.0,34.5513,34.5513,34.4599,34.4599,71840.0
2021-03-29 13:40:00,37.73,37.75,37.7,37.75,31274.0,34.4599,34.4782,34.4325,34.4782,31274.0
2021-03-29 13:45:00,37.74,37.8,37.74,37.8,47002.0,34.4691,34.5239,34.4691,34.5239,47002.0
2021-03-29 13:50:00,37.8,37.93,37.8,37.88,89836.0,34.5239,34.6426,34.5239,34.5969,89836.0
2021-03-29 13:55:00,37.88,37.91,37.86,37.88,44519.0,34.5969,34.6243,34.5787,34.5969,44519.0
2021-03-29 14:00:00,37.88,37.91,37.85,37.91,41467.0,34.5969,34.6243,34.5695,34.6243,41467.0
2021-03-29 14:05:00,37.91,37.98,37.9,37.98,62796.0,34.6243,34.6883,34.6152,34.6883,62796.0
2021-03-29 14:10:00,37.98,37.99,37.93,37.95,47955.0,34.6883,34.6974,34.6426,34.6609,47955.0
2021-03-29 14:15:00,37.95,37.96,37.93,37.95,26548.0,34.6609,34.67,34.6426,34.6609,26548.0
2021-03-29 14:20:00,37.95,37.99,37.93,37.99,38558.0,34.6609,34.6974,34.6426,34.6974,38558.0
2021-03-29 14:25:00,37.99,38.04,37.97,38.03,64311.0,34.6974,34.7431,34.6791,34.7339,64311.0
2021-03-29 14:30:00,38.04,38.09,38.01,38.06,75156.0,34.7431,34.7887,34.7157,34.7613,75156.0
2021-03-29 14:35:00,38.05,38.08,38.04,38.08,66513.0,34.7522,34.7796,34.7431,34.7796,66513.0
2021-03-29 14:40:00,38.08,38.11,38.07,38.09,65559.0,34.7796,34.807,34.7705,34.7887,65559.0
2021-03-29 14:45:00,38.09,38.13,38.07,38.09,52833.0,34.7887,34.8253,34.7705,34.7887,52833.0
2021-03-29 14:50:00,38.09,38.09,38.07,38.08,46102.0,34.7887,34.7887,34.7705,34.7796,46102.0
2021-03-29 14:55:00,38.08,38.09,38.04,38.08,101504.0,34.7796,34.7887,34.7431,34.7796,101504.0
2021-03-29 15:00:00,38.08,38.12,38.01,38.04,138925.0,34.7796,34.8161,34.7157,34.7431,138925.0
2021-03-29 15:05:00,38.04,38.05,37.96,37.97,55554.0,34.7431,34.7522,34.67,34.6791,55554.0
2021-03-29 15:10:00,37.98,37.98,37.92,37.94,127056.0,34.6883,34.6883,34.6335,34.6517,127056.0
2021-03-29 15:15:00,37.94,37.94,37.84,37.84,98751.0,34.6517,34.6517,34.5604,34.5604,98751.0
2021-03-29 15:20:00,37.85,37.86,37.77,37.78,59597.0,34.5695,34.5787,34.4965,34.5056,59597.0
2021-03-29 15:25:00,37.79,37.83,37.72,37.75,107296.0,34.5147,34.5513,34.4508,34.4782,107296.0
2021-03-29 15:30:00,37.75,37.81,37.73,37.8,47359.0,34.4782,34.533,34.4599,34.5239,47359.0
2021-03-29 15:35:00,37.8,37.81,37.77,37.78,116705.0,34.5239,34.533,34.4965,34.5056,116705.0
2021-03-29 15:40:00,37.77,37.82,37.76,37.82,130476.0,34.4965,34.5421,34.4873,34.5421,130476.0
2021-03-29 15:45:00,37.82,37.9,37.8,37.9,115988.0,34.5421,34.6152,34.5239,34.6152,115988.0
2021-03-29 15:50:00,37.9,37.93,37.82,37.91,229812.0,34.6152,34.6426,34.5421,34.6243,229812.0
2021-03-29 15:55:00,37.91,37.96,37.87,37.95,598595.0,34.6243,34.67,34.5878,34.6609,598595.0
2021-03-30 09:30:00,37.85,38.03,37.71,37.77,177120.0,34.5695,34.7339,34.4417,34.4965,177120.0
2021-03-30 09:35:00,37.76,38.04,37.72,37.92,119022.0,34.4873,34.7431,34.4508,34.6335,119022.0
2021-03-30 09:40:00,37.93,38.02,37.86,37.95,65670.0,34.6426,34.7248,34.5787,34.6609,65670.0
2021-03-30 09:45:00,37.95,37.99,37.88,37.89,89335.0,34.6609,34.6974,34.5969,34.6061,89335.0
2021-03-30 09:50:00,37.88,37.95,37.82,37.91,269340.0,34.5969,34.6609,34.5421,34.6243,269340.0
2021-03-30 09:55:00,37.91,37.99,37.82,37.84,736319.0,34.6243,34.6974,34.5421,34.5604,736319.0
2021-03-30 10:00:00,37.84,37.91,37.74,37.87,277830.0,34.5604,34.6243,34.4691,34.5878,277830.0
2021-03-30 10:05:00,37.86,37.99,37.86,37.88,120832.0,34.5787,34.6974,34.5787,34.5969,120832.0
2021-03-30 10:10:00,37.87,37.94,37.85,37.92,83242.0,34.5878,34.6517,34.5695,34.6335,83242.0
2021-03-30 10:15:00,37.92,37.96,37.84,37.93,226197.0,34.6335,34.67,34.5604,34.6426,226197.0
2021-03-30 10:20:00,37.93,38.15,37.93,38.09,132915.0,34.6426,34.8435,34.6426,34.7887,132915.0
2021-03-30 10:25:00,38.09,38.13,38.05,38.08,52775.0,34.7887,34.8253,34.7522,34.7796,52775.0
2021-03-30 10:30:00,38.09,38.23,38.08,38.23,82506.0,34.7887,34.9166,34.7796,34.9166,82506.0
2021-03-30 10:35:00,38.23,38.31,38.13,38.16,112604.0,34.9166,34.9897,34.8253,34.8527,112604.0
2021-03-30 10:40:00,38.16,38.16,38.07,38.1,65762.0,34.8527,34.8527,34.7705,34.7979,65762.0
2021-03-30 10:45:00,38.11,38.11,38.04,38.08,72778.0,34.807,34.807,34.7431,34.7796,72778.0
2021-03-30 10:50:00,38.08,38.16,38.04,38.15,101126.0,34.7796,34.8527,34.7431,34.8435,101126.0
2021-03-30 10:55:00,38.15,38.15,38.01,38.09,136718.0,34.8435,34.8435,34.7157,34.7887,136718.0
2021-03-30 11:00:00,38.09,38.13,38.06,38.11,60754.0,34.7887,34.8253,34.7613,34.807,60754.0
2021-03-30 11:05:00,38.11,38.16,38.09,38.13,58216.0,34.807,34.8527,34.7887,34.8253,58216.0
2021-03-30 11:10:00,38.13,38.13,38.01,38.09,57658.0,34.8253,34.8253,34.7157,34.7887,57658.0
2021-03-30 11:15:00,38.08,38.14,38.06,38.11,64493.0,34.7796,34.8344,34.7613,34.807,64493.0
2021-03-30 11:20:00,38.1,38.12,38.0,38.03,118636.0,34.7979,34.8161,34.7065,34.7339,118636.0
2021-03-30 11:25:00,38.03,38.06,37.93,37.95,100358.0,34.7339,34.7613,34.6426,34.6609,100358.0
2021-03-30 11:30:00,37.95,37.98,37.89,37.95,171952.0,34.6609,34.6883,34.6061,34.6609,171952.0
2021-03-30 11:35:00,37.95,37.98,37.87,37.89,113515.0,34.6609,34.6883,34.5878,34.6061,113515.0
2021-03-30 11:40:00,37.89,38.0,37.87,37.95,197482.0,34.6061,34.7065,34.5878,34.6609,197482.0
2021-03-30 11:45:00,37.95,37.97,37.9,37.97,65314.0,34.6609,34.6791,34.6152,34.6791,65314.0
2021-03-30 11:50:00,37.96,37.99,37.95,37.97,81840.0,34.67,34.6974,34.6609,34.6791,81840.0
2021-03-30 11:55:00,37.97,37.97,37.94,37.95,52022.0,34.6791,34.6791,34.6517,34.6609,52022.0
2021-03-30 12:00:00,37.95,37.98,37.89,37.9,156034.0,34.6609,34.6883,34.6061,34.6152,156034.0
2021-03-30 12:05:00,37.9,37.95,37.84,37.88,319822.0,34.6152,34.6609,34.5604,34.5969,319822.0
2021-03-30 12:10:00,37.89,37.94,37.86,37.9,585939.0,34.6061,34.6517,34.5787,34.6152,585939.0
2021-03-30 12:15:00,37.91,37.95,37.85,37.87,63554.0,34.6243,34.6609,34.5695,34.5878,63554.0
2021-03-30 12:20:00,37.88,37.88,37.81,37.88,82953.0,34.5969,34.5969,34.533,34.5969,82953.0
2021-03-30 12:25:00,37.88,37.91,37.84,37.89,71875.0,34.5969,34.6243,34.5604,34.6061,71875.0
2021-03-30 12:30:00,37.88,37.92,37.87,37.91,45948.0,34.5969,34.6335,34.5878,34.6243,45948.0
2021-03-30 12:35:00,37.9,37.92,37.85,37.91,41783.0,34.6152,34.6335,34.5695,34.6243,41783.0
2021-03-30 12:40:00,37.91,37.98,37.9,37.92,68523.0,34.6243,34.6883,34.6152,34.6335,68523.0
2021-03-30 12:45:00,37.91,37.95,37.89,37.91,37332.0,34.6243,34.6609,34.6061,34.6243,37332.0
2021-03-30 12:50:00,37.91,37.94,37.9,37.93,42723.0,34.6243,34.6517,34.6152,34.6426,42723.0
2021-03-30 12:55:00,37.93,38.1,37.9,38.07,127987.0,34.6426,34.7979,34.6152,34.7705,127987.0
2021-03-30 13:00:00,38.06,38.09,38.0,38.02,49003.0,34.7613,34.7887,34.7065,34.7248,49003.0
2021-03-30 13:05:00,38.02,38.11,38.02,38.11,71858.0,34.7248,34.807,34.7248,34.807,71858.0
2021-03-30 13:10:00,38.12,38.15,38.09,38.14,52331.0,34.8161,34.8435,34.7887,34.8344,52331.0
2021-03-30 13:15:00,38.14,38.15,38.1,38.13,35891.0,34.8344,34.8435,34.7979,34.8253,35891.0
2021-03-30 13:20:00,38.13,38.13,38.08,38.09,47825.0,34.8253,34.8253,34.7796,34.7887,47825.0
2021-03-30 13:25:00,38.09,38.09,38.01,38.02,46094.0,34.7887,34.7887,34.7157,34.7248,46094.0
2021-03-30 13:30:00,38.02,38.07,38.0,38.03,40566.0,34.7248,34.7705,34.7065,34.7339,40566.0
2021-03-30 13:35:00,38.02,38.04,38.01,38.03,35711.0,34.7248,34.7431,34.7157,34.7339,35711.0
2021-03-30 13:40:00,38.03,38.04,38.0,38.02,38309.0,34.7339,34.7431,34.7065,34.7248,38309.0
2021-03-30 13:45:00,38.02,38.04,37.98,38.01,40204.0,34.7248,34.7431,34.6883,34.7157,40204.0
2021-03-30 13:50:00,38.01,38.02,37.99,38.01,40811.0,34.7157,34.7248,34.6974,34.7157,40811.0
2021-03-30 13:55:00,38.02,38.05,38.0,38.01,50135.0,34.7248,34.7522,34.7065,34.7157,50135.0
2021-03-30 14:00:00,38.01,38.04,38.0,38.02,38770.0,34.7157,34.7431,34.7065,34.7248,38770.0
2021-03-30 14:05:00,38.03,38.1,38.03,38.08,61147.0,34.7339,34.7979,34.7339,34.7796,61147.0
2021-03-30 14:10:00,38.08,38.09,38.02,38.06,36023.0,34.7796,34.7887,34.7248,34.7613,36023.0
2021-03-30 14:15:00,38.06,38.06,38.01,38.02,48865.0,34.7613,34.7613,34.7157,34.7248,48865.0
2021-03-30 14:20:00,38.02,38.09,38.01,38.08,44314.0,34.7248,34.7887,34.7157,34.7796,44314.0
2021-03-30 14:25:00,38.1,38.13,38.06,38.13,49209.0,34.7979,34.8253,34.7613,34.8253,49209.0
2021-03-30 14:30:00,38.12,38.13,38.06,38.07,36365.0,34.8161,34.8253,34.7613,34.7705,36365.0
2021-03-30 14:35:00,38.06,38.07,38.03,38.04,47936.0,34.7613,34.7705,34.7339,34.7431,47936.0
2021-03-30 14:40:00,38.04,38.1,38.03,38.05,54162.0,34.7431,34.7979,34.7339,34.7522,54162.0
2021-03-30 14:45:00,38.05,38.06,38.0,38.03,36482.0,34.7522,34.7613,34.7065,34.7339,36482.0
2021-03-30 14:50:00,38.02,38.03,37.96,37.98,62948.0,34.7248,34.7339,34.67,34.6883,62948.0
2021-03-30 14:55:00,37.97,38.04,37.94,38.02,78020.0,34.6791,34.7431,34.6517,34.7248,78020.0
2021-03-30 15:00:00,38.02,38.03,37.98,37.99,136380.0,34.7248,34.7339,34.6883,34.6974,136380.0
2021-03-30 15:05:00,38.0,38.01,37.93,37.96,248894.0,34.7065,34.7157,34.6426,34.67,248894.0
2021-03-30 15:10:00,37.95,37.99,37.92,37.98,101698.0,34.6609,34.6974,34.6335,34.6883,101698.0
2021-03-30 15:15:00,37.98,38.07,37.98,38.07,76199.0,34.6883,34.7705,34.6883,34.7705,76199.0
2021-03-30 15:20:00,38.07,38.11,38.03,38.05,69004.0,34.7705,34.807,34.7339,34.7522,69004.0
2021-03-30 15:25:00,38.05,38.05,38.0,38.01,55543.0,34.7522,34.7522,34.7065,34.7157,55543.0
2021-03-30 15:30:00,38.01,38.05,37.99,38.05,79220.0,34.7157,34.7522,34.6974,34.7522,79220.0
2021-03-30 15:35:00,38.04,38.08,38.03,38.05,82235.0,34.7431,34.7796,34.7339,34.7522,82235.0
2021-03-30 15:40:00,38.04,38.07,37.96,37.97,111763.0,34.7431,34.7705,34.67,34.6791,111763.0
2021-03-30 15:45:00,37.97,38.04,37.96,38.04,106814.0,34.6791,34.7431,34.67,34.7431,106814.0
2021-03-30 15:50:00,38.03,38.13,38.02,38.12,183265.0,34.7339,34.8253,34.7248,34.8161,183265.0
2021-03-30 15:55:00,38.12,38.13,38.05,38.09,533059.0,34.8161,34.8253,34.7522,34.7887,533059.0
2021-03-31 09:30:00,37.89,38.02,36.8,37.0,644565.0,34.6061,34.7248,33.6105,33.7932,644565.0
2021-03-31 09:35:00,37.0,37.31,36.93,37.25,424317.0,33.7932,34.0763,33.7293,34.0215,424317.0
2021-03-31 09:40:00,37.27,37.47,37.15,37.16,310834.0,34.0398,34.2225,33.9302,33.9393,310834.0
2021-03-31 09:45:00,37.16,37.2,36.85,37.13,535609.0,33.9393,33.9759,33.6562,33.9119,535609.0
2021-03-31 09:50:00,37.14,37.23,36.99,37.22,179943.0,33.9211,34.0033,33.7841,33.9941,179943.0
2021-03-31 09:55:00,37.22,37.26,36.93,36.96,428438.0,33.9941,34.0307,33.7293,33.7567,428438.0
2021-03-31 10:00:00,36.95,37.04,36.77,36.79,293990.0,33.7475,33.8297,33.5831,33.6014,293990.0
2021-03-31 10:05:00,36.79,36.86,36.66,36.75,283547.0,33.6014,33.6653,33.4827,33.5649,283547.0
2021-03-31 10:10:00,36.76,36.93,36.74,36.85,142327.0,33.574,33.7293,33.5557,33.6562,142327.0
2021-03-31 10:15:00,36.84,36.98,36.8,36.83,232339.0,33.6471,33.7749,33.6105,33.6379,232339.0
2021-03-31 10:20:00,36.83,37.02,36.8,36.99,146405.0,33.6379,33.8115,33.6105,33.7841,146405.0
2021-03-31 10:25:00,36.98,37.09,36.97,37.07,72837.0,33.7749,33.8754,33.7658,33.8571,72837.0
2021-03-31 10:30:00,37.08,37.08,36.92,36.93,107447.0,33.8663,33.8663,33.7201,33.7293,107447.0
2021-03-31 10:35:00,36.93,36.95,36.87,36.91,91506.0,33.7293,33.7475,33.6745,33.711,91506.0
2021-03-31 10:40:00,36.92,36.95,36.88,36.93,97656.0,33.7201,33.7475,33.6836,33.7293,97656.0
2021-03-31 10:45:00,36.93,37.0,36.88,36.98,139470.0,33.7293,33.7932,33.6836,33.7749,139470.0
2021-03-31 10:50:00,36.98,37.03,36.93,36.95,121114.0,33.7749,33.8206,33.7293,33.7475,121114.0
2021-03-31 10:55:00,36.95,37.09,36.94,37.02,136885.0,33.7475,33.8754,33.7384,33.8115,136885.0
2021-03-31 11:00:00,37.03,37.03,36.88,36.95,91810.0,33.8206,33.8206,33.6836,33.7475,91810.0
2021-03-31 11:05:00,36.95,36.97,36.71,36.73,240865.0,33.7475,33.7658,33.5283,33.5466,240865.0
2021-03-31 11:10:00,36.74,36.75,36.63,36.7,283527.0,33.5557,33.5649,33.4553,33.5192,283527.0
2021-03-31 11:15:00,36.69,36.72,36.57,36.61,216474.0,33.5101,33.5375,33.4005,33.437,216474.0
2021-03-31 11:20:00,36.61,36.65,36.57,36.6,145783.0,33.437,33.4735,33.4005,33.4279,145783.0
2021-03-31 11:25:00,36.61,36.69,36.57,36.67,153727.0,33.437,33.5101,33.4005,33.4918,153727.0
2021-03-31 11:30:00,36.67,36.69,36.38,36.41,340865.0,33.4918,33.5101,33.227,33.2543,340865.0
2021-03-31 11:35:00,36.4,36.5,36.37,36.38,258498.0,33.2452,33.3365,33.2178,33.227,258498.0
2021-03-31 11:40:00,36.37,36.43,36.31,36.42,180835.0,33.2178,33.2726,33.163,33.2635,180835.0
2021-03-31 11:45:00,36.41,36.49,36.39,36.48,183172.0,33.2543,33.3274,33.2361,33.3183,183172.0
2021-03-31 11:50:00,36.47,36.5,36.41,36.47,140418.0,33.3091,33.3365,33.2543,33.3091,140418.0
2021-03-31 11:55:00,36.47,36.49,36.43,36.47,80721.0,33.3091,33.3274,33.2726,33.3091,80721.0
2021-03-31 12:00:00,36.47,36.56,36.46,36.47,124298.0,33.3091,33.3913,33.3,33.3091,124298.0
2021-03-31 12:05:00,36.48,36.52,36.43,36.44,114718.0,33.3183,33.3548,33.2726,33.2817,114718.0
2021-03-31 12:10:00,36.43,36.47,36.41,36.41,81978.0,33.2726,33.3091,33.2543,33.2543,81978.0
2021-03-31 12:15:00,36.41,36.42,36.3,36.31,195406.0,33.2543,33.2635,33.1539,33.163,195406.0
2021-03-31 12:20:00,36.32,36.32,36.16,36.19,373702.0,33.1722,33.1722,33.026,33.0534,373702.0
2021-03-31 12:25:00,36.19,36.27,36.17,36.24,169874.0,33.0534,33.1265,33.0352,33.0991,169874.0
2021-03-31 12:30:00,36.24,36.35,36.22,36.32,236891.0,33.0991,33.1996,33.0808,33.1722,236891.0
2021-03-31 12:35:00,36.32,36.37,36.27,36.32,141968.0,33.1722,33.2178,33.1265,33.1722,141968.0
2021-03-31 12:40:00,36.33,36.33,36.24,36.27,132998.0,33.1813,33.1813,33.0991,33.1265,132998.0
2021-03-31 12:45:00,36.27,36.38,36.27,36.38,105195.0,33.1265,33.227,33.1265,33.227,105195.0
2021-03-31 12:50:00,36.37,36.42,36.36,36.39,90592.0,33.2178,33.2635,33.2087,33.2361,90592.0
2021-03-31 12:55:00,36.38,36.51,36.36,36.5,151580.0,33.227,33.3457,33.2087,33.3365,151580.0
2021-03-31 13:00:00,36.49,36.73,36.49,36.69,314379.0,33.3274,33.5466,33.3274,33.5101,314379.0
2021-03-31 13:05:00,36.68,36.77,36.63,36.75,286470.0,33.5009,33.5831,33.4553,33.5649,286470.0
2021-03-31 13:10:00,36.74,36.76,36.58,36.68,193944.0,33.5557,33.574,33.4096,33.5009,193944.0
2021-03-31 13:15:00,36.67,36.67,36.55,36.55,97478.0,33.4918,33.4918,33.3822,33.3822,97478.0
2021-03-31 13:20:00,36.55,36.58,36.49,36.53,109447.0,33.3822,33.4096,33.3274,33.3639,109447.0
2021-03-31 13:25:00,36.52,36.59,36.49,36.58,122721.0,33.3548,33.4187,33.3274,33.4096,122721.0
2021-03-31 13:30:00,36.57,36.6,36.49,36.51,93995.0,33.4005,33.4279,33.3274,33.3457,93995.0
2021-03-31 13:35:00,36.51,36.55,36.45,36.47,92180.0,33.3457,33.3822,33.2909,33.3091,92180.0
2021-03-31 13:40:00,36.47,36.52,36.44,36.5,84267.0,33.3091,33.3548,33.2817,33.3365,84267.0
2021-03-31 13:45:00,36.5,36.56,36.47,36.47,126782.0,33.3365,33.3913,33.3091,33.3091,126782.0
2021-03-31 13:50:00,36.47,36.55,36.43,36.54,102600.0,33.3091,33.3822,33.2726,33.3731,102600.0
2021-03-31 13:55:00,36.54,36.65,36.53,36.63,153502.0,33.3731,33.4735,33.3639,33.4553,153502.0
2021-03-31 14:00:00,36.63,36.68,36.6,36.68,122632.0,33.4553,33.5009,33.4279,33.5009,122632.0
2021-03-31 14:05:00,36.68,36.68,36.53,36.59,142135.0,33.5009,33.5009,33.3639,33.4187,142135.0
2021-03-31 14:10:00,36.6,36.65,36.59,36.61,101988.0,33.4279,33.4735,33.4187,33.437,101988.0
2021-03-31 14:15:00,36.61,36.62,36.5,36.55,71823.0,33.437,33.4461,33.3365,33.3822,71823.0
2021-03-31 14:20:00,36.55,36.59,36.5,36.51,94589.0,33.3822,33.4187,33.3365,33.3457,94589.0
2021-03-31 14:25:00,36.51,36.53,36.5,36.52,93186.0,33.3457,33.3639,33.3365,33.3548,93186.0
2021-03-31 14:30:00,36.52,36.56,36.5,36.52,98847.0,33.3548,33.3913,33.3365,33.3548,98847.0
2021-03-31 14:35:00,36.51,36.55,36.5,36.5,64780.0,33.3457,33.3822,33.3365,33.3365,64780.0
2021-03-31 14:40:00,36.51,36.57,36.5,36.55,116922.0,33.3457,33.4005,33.3365,33.3822,116922.0
2021-03-31 14:45:00,36.56,36.6,36.55,36.59,97955.0,33.3913,33.4279,33.3822,33.4187,97955.0
2021-03-31 14:50:00,36.58,36.59,36.51,36.52,80546.0,33.4096,33.4187,33.3457,33.3548,80546.0
2021-03-31 14:55:00,36.53,36.56,36.49,36.51,105469.0,33.3639,33.3913,33.3274,33.3457,105469.0
2021-03-31 15:00:00,36.5,36.51,36.41,36.47,172239.0,33.3365,33.3457,33.2543,33.3091,172239.0
2021-03-31 15:05:00,36.47,36.5,36.46,36.48,123101.0,33.3091,33.3365,33.3,33.3183,123101.0
2021-03-31 15:10:00,36.48,36.48,36.4,36.44,89031.0,33.3183,33.3183,33.2452,33.2817,89031.0
2021-03-31 15:15:00,36.44,36.49,36.42,36.48,93183.0,33.2817,33.3274,33.2635,33.3183,93183.0
2021-03-31 15:20:00,36.48,36.52,36.46,36.46,159158.0,33.3183,33.3548,33.3,33.3,159158.0
2021-03-31 15:25:00,36.46,36.49,36.44,36.44,125288.0,33.3,33.3274,33.2817,33.2817,125288.0
2021-03-31 15:30:00,36.44,36.48,36.41,36.42,179526.0,33.2817,33.3183,33.2543,33.2635,179526.0
2021-03-31 15:35:00,36.42,36.44,36.39,36.4,153728.0,33.2635,33.2817,33.2361,33.2452,153728.0
2021-03-31 15:40:00,36.4,36.4,36.17,36.23,253017.0,33.2452,33.2452,33.0352,33.09,253017.0
2021-03-31 15:45:00,36.23,36.26,36.14,36.15,316126.0,33.09,33.1174,33.0078,33.0169,316126.0
2021-03-31 15:50:00,36.13,36.19,36.06,36.08,523518.0,32.9986,33.0534,32.9347,32.953,523518.0
2021-03-31 15:55:00,36.09,36.12,35.97,36.0,1268823.0,32.9621,32.9895,32.8525,32.8799,1268823.0
2021-04-01 09:30:00,35.96,36.12,35.84,35.98,373407.0,32.8434,32.9895,32.7338,32.8616,373407.0
2021-04-01 09:35:00,35.97,36.02,35.74,35.89,344431.0,32.8525,32.8982,32.6424,32.7794,344431.0
2021-04-01 09:40:00,35.89,35.92,35.7,35.72,254039.0,32.7794,32.8068,32.6059,32.6242,254039.0
2021-04-01 09:45:00,35.72,35.79,35.63,35.66,197473.0,32.6242,32.6881,32.542,32.5694,197473.0
2021-04-01 09:50:00,35.66,35.82,35.6,35.61,172108.0,32.5694,32.7155,32.5146,32.5237,172108.0
2021-04-01 09:55:00,35.6,35.67,35.54,35.55,175084.0,32.5146,32.5785,32.4598,32.4689,175084.0
2021-04-01 10:00:00,35.55,35.83,35.54,35.73,135855.0,32.4689,32.7246,32.4598,32.6333,135855.0
2021-04-01 10:05:00,35.72,35.75,35.62,35.64,114451.0,32.6242,32.6516,32.5328,32.5511,114451.0
2021-04-01 10:10:00,35.64,35.73,35.62,35.73,106498.0,32.5511,32.6333,32.5328,32.6333,106498.0
2021-04-01 10:15:00,35.72,35.79,35.65,35.65,126590.0,32.6242,32.6881,32.5602,32.5602,126590.0
2021-04-01 10:20:00,35.66,35.72,35.63,35.71,142038.0,32.5694,32.6242,32.542,32.615,142038.0
2021-04-01 10:25:00,35.7,35.81,35.7,35.73,195835.0,32.6059,32.7064,32.6059,32.6333,195835.0
2021-04-01 10:30:00,35.73,35.81,35.67,35.75,101123.0,32.6333,32.7064,32.5785,32.6516,101123.0
2021-04-01 10:35:00,35.75,35.75,35.69,35.71,93630.0,32.6516,32.6516,32.5968,32.615,93630.0
2021-04-01 10:40:00,35.71,35.73,35.65,35.69,114642.0,32.615,32.6333,32.5602,32.5968,114642.0
2021-04-01 10:45:00,35.7,35.7,35.61,35.63,89965.0,32.6059,32.6059,32.5237,32.542,89965.0
2021-04-01 10:50:00,35.63,35.68,35.6,35.67,84106.0,32.542,32.5876,32.5146,32.5785,84106.0
2021-04-01 10:55:00,35.68,35.8,35.68,35.8,120723.0,32.5876,32.6972,32.5876,32.6972,120723.0
2021-04-01 11:00:00,35.79,35.93,35.76,35.92,137634.0,32.6881,32.816,32.6607,32.8068,137634.0
2021-04-01 11:05:00,35.92,36.02,35.9,36.0,266492.0,32.8068,32.8982,32.7886,32.8799,266492.0
2021-04-01 11:10:00,35.99,36.07,35.99,36.05,121658.0,32.8708,32.9438,32.8708,32.9256,121658.0
2021-04-01 11:15:00,36.05,36.1,36.01,36.06,126215.0,32.9256,32.9712,32.889,32.9347,126215.0
2021-04-01 11:20:00,36.07,36.15,36.04,36.09,157979.0,32.9438,33.0169,32.9164,32.9621,157979.0
2021-04-01 11:25:00,36.09,36.15,36.04,36.14,113728.0,32.9621,33.0169,32.9164,33.0078,113728.0
2021-04-01 11:30:00,36.14,36.18,35.98,35.99,178343.0,33.0078,33.0443,32.8616,32.8708,178343.0
2021-04-01 11:35:00,35.98,36.03,35.98,36.0,82556.0,32.8616,32.9073,32.8616,32.8799,82556.0
2021-04-01 11:40:00,35.99,36.02,35.97,35.99,125525.0,32.8708,32.8982,32.8525,32.8708,125525.0
2021-04-01 11:45:00,36.0,36.15,35.97,36.15,88258.0,32.8799,33.0169,32.8525,33.0169,88258.0
2021-04-01 11:50:00,36.15,36.16,36.11,36.16,56784.0,33.0169,33.026,32.9804,33.026,56784.0
2021-04-01 11:55:00,36.15,36.28,36.13,36.27,143441.0,33.0169,33.1356,32.9986,33.1265,143441.0
2021-04-01 12:00:00,36.27,36.28,36.18,36.2,120071.0,33.1265,33.1356,33.0443,33.0626,120071.0
2021-04-01 12:05:00,36.21,36.3,36.19,36.3,134897.0,33.0717,33.1539,33.0534,33.1539,134897.0
2021-04-01 12:10:00,36.29,36.3,36.21,36.22,102024.0,33.1448,33.1539,33.0717,33.0808,102024.0
2021-04-01 12:15:00,36.22,36.27,36.18,36.26,102479.0,33.0808,33.1265,33.0443,33.1174,102479.0
2021-04-01 12:20:00,36.26,36.27,36.22,36.23,52693.0,33.1174,33.1265,33.0808,33.09,52693.0
2021-04-01 12:25:00,36.22,36.23,36.15,36.19,119586.0,33.0808,33.09,33.0169,33.0534,119586.0
2021-04-01 12:30:00,36.19,36.24,36.19,36.23,43480.0,33.0534,33.0991,33.0534,33.09,43480.0
2021-04-01 12:35:00,36.22,36.31,36.17,36.3,94429.0,33.0808,33.163,33.0352,33.1539,94429.0
2021-04-01 12:40:00,36.3,36.33,36.22,36.23,97093.0,33.1539,33.1813,33.0808,33.09,97093.0
2021-04-01 12:45:00,36.23,36.27,36.2,36.25,57520.0,33.09,33.1265,33.0626,33.1082,57520.0
2021-04-01 12:50:00,36.25,36.29,36.21,36.23,83784.0,33.1082,33.1448,33.0717,33.09,83784.0
2021-04-01 12:55:00,36.23,36.24,36.2,36.2,49660.0,33.09,33.0991,33.0626,33.0626,49660.0
2021-04-01 13:00:00,36.2,36.26,36.19,36.25,58273.0,33.0626,33.1174,33.0534,33.1082,58273.0
2021-04-01 13:05:00,36.25,36.3,36.24,36.28,43642.0,33.1082,33.1539,33.0991,33.1356,43642.0
2021-04-01 13:10:00,36.29,36.35,36.27,36.27,86555.0,33.1448,33.1996,33.1265,33.1265,86555.0
2021-04-01 13:15:00,36.27,36.31,36.23,36.3,59167.0,33.1265,33.163,33.09,33.1539,59167.0
2021-04-01 13:20:00,36.3,36.32,36.24,36.26,52425.0,33.1539,33.1722,33.0991,33.1174,52425.0
2021-04-01 13:25:00,36.26,36.33,36.23,36.32,59129.0,33.1174,33.1813,33.09,33.1722,59129.0
2021-04-01 13:30:00,36.33,36.33,36.26,36.27,51320.0,33.1813,33.1813,33.1174,33.1265,51320.0
2021-04-01 13:35:00,36.26,36.29,36.25,36.25,52274.0,33.1174,33.1448,33.1082,33.1082,52274.0
2021-04-01 13:40:00,36.25,36.29,36.24,36.27,53110.0,33.1082,33.1448,33.0991,33.1265,53110.0
2021-04-01 13:45:00,36.27,36.28,36.21,36.23,48143.0,33.1265,33.1356,33.0717,33.09,48143.0
2021-04-01 13:50:00,36.23,36.23,36.15,36.16,50410.0,33.09,33.09,33.0169,33.026,50410.0
2021-04-01 13:55:00,36.15,36.22,36.14,36.22,78750.0,33.0169,33.0808,33.0078,33.0808,78750.0
2021-04-01 14:00:00,36.22,36.27,36.22,36.24,67789.0,33.0808,33.1265,33.0808,33.0991,67789.0
2021-04-01 14:05:00,36.25,36.3,36.23,36.28,62400.0,33.1082,33.1539,33.09,33.1356,62400.0
2021-04-01 14:10:00,36.27,36.28,36.19,36.19,44702.0,33.1265,33.1356,33.0534,33.0534,44702.0
2021-04-01 14:15:00,36.19,36.21,36.17,36.2,47283.0,33.0534,33.0717,33.0352,33.0626,47283.0
2021-04-01 14:20:00,36.2,36.23,36.18,36.22,92101.0,33.0626,33.09,33.0443,33.0808,92101.0
2021-04-01 14:25:00,36.22,36.22,36.11,36.12,57195.0,33.0808,33.0808,32.9804,32.9895,57195.0
2021-04-01 14:30:00,36.11,36.16,36.1,36.15,58737.0,32.9804,33.026,32.9712,33.0169,58737.0
2021-04-01 14:35:00,36.15,36.16,36.11,36.13,61825.0,33.0169,33.026,32.9804,32.9986,61825.0
2021-04-01 14:40:00,36.13,36.17,36.11,36.12,63725.0,32.9986,33.0352,32.9804,32.9895,63725.0
2021-04-01 14:45:00,36.11,36.12,36.06,36.06,47985.0,32.9804,32.9895,32.9347,32.9347,47985.0
2021-04-01 14:50:00,36.06,36.08,36.03,36.04,86739.0,32.9347,32.953,32.9073,32.9164,86739.0
2021-04-01 14:55:00,36.05,36.05,35.97,35.98,103109.0,32.9256,32.9256,32.8525,32.8616,103109.0
2021-04-01 15:00:00,35.98,36.03,35.98,36.01,80076.0,32.8616,32.9073,32.8616,32.889,80076.0
2021-04-01 15:05:00,36.01,36.03,36.0,36.02,60483.0,32.889,32.9073,32.8799,32.8982,60483.0
2021-04-01 15:10:00,36.02,36.08,36.01,36.05,91745.0,32.8982,32.953,32.889,32.9256,91745.0
2021-04-01 15:15:00,36.05,36.08,36.01,36.02,89823.0,32.9256,32.953,32.889,32.8982,89823.0
2021-04-01 15:20:00,36.02,36.03,35.96,35.98,65133.0,32.8982,32.9073,32.8434,32.8616,65133.0
2021-04-01 15:25:00,35.98,36.04,35.96,36.02,116620.0,32.8616,32.9164,32.8434,32.8982,116620.0
2021-04-01 15:30:00,36.02,36.02,35.98,36.01,112639.0,32.8982,32.8982,32.8616,32.889,112639.0
2021-04-01 15:35:00,36.01,36.05,35.98,35.98,148952.0,32.889,32.9256,32.8616,32.8616,148952.0
2021-04-01 15:40:00,35.98,36.05,35.98,36.02,208749.0,32.8616,32.9256,32.8616,32.8982,208749.0
2021-04-01 15:45:00,36.02,36.07,36.01,36.05,245582.0,32.8982,32.9438,32.889,32.9256,245582.0
2021-04-01 15:50:00,36.05,36.06,35.95,35.98,432755.0,32.9256,32.9347,32.8342,32.8616,432755.0
2021-04-01 15:55:00,35.99,36.02,35.95,35.96,850468.0,32.8708,32.8982,32.8342,32.8434,850468.0
2021-04-05 09:30:00,36.12,36.28,36.0,36.21,204551.0,32.9895,33.1356,32.8799,33.0717,204551.0
2021-04-05 09:35:00,36.2,36.35,36.17,36.34,153902.0,33.0626,33.1996,33.0352,33.1904,153902.0
2021-04-05 09:40:00,36.35,36.51,36.34,36.48,98051.0,33.1996,33.3457,33.1904,33.3183,98051.0
2021-04-05 09:45:00,36.47,36.5,36.36,36.43,138737.0,33.3091,33.3365,33.2087,33.2726,138737.0
2021-04-05 09:50:00,36.41,36.53,36.33,36.52,251579.0,33.2543,33.3639,33.1813,33.3548,251579.0
2021-04-05 09:55:00,36.51,36.51,36.38,36.38,81204.0,33.3457,33.3457,33.227,33.227,81204.0
2021-04-05 10:00:00,36.38,36.46,36.32,36.45,103105.0,33.227,33.3,33.1722,33.2909,103105.0
2021-04-05 10:05:00,36.46,36.54,36.44,36.48,104696.0,33.3,33.3731,33.2817,33.3183,104696.0
2021-04-05 10:10:00,36.47,36.66,36.47,36.65,114460.0,33.3091,33.4827,33.3091,33.4735,114460.0
2021-04-05 10:15:00,36.64,36.75,36.59,36.71,280773.0,33.4644,33.5649,33.4187,33.5283,280773.0
2021-04-05 10:20:00,36.71,36.76,36.67,36.75,298367.0,33.5283,33.574,33.4918,33.5649,298367.0
2021-04-05 10:25:00,36.76,36.84,36.71,36.81,256699.0,33.574,33.6471,33.5283,33.6197,256699.0
2021-04-05 10:30:00,36.82,36.83,36.74,36.76,169993.0,33.6288,33.6379,33.5557,33.574,169993.0
2021-04-05 10:35:00,36.76,36.8,36.63,36.65,180339.0,33.574,33.6105,33.4553,33.4735,180339.0
2021-04-05 10:40:00,36.65,36.73,36.63,36.7,168798.0,33.4735,33.5466,33.4553,33.5192,168798.0
2021-04-05 10:45:00,36.71,36.72,36.66,36.68,58200.0,33.5283,33.5375,33.4827,33.5009,58200.0
2021-04-05 10:50:00,36.68,36.68,36.62,36.64,65732.0,33.5009,33.5009,33.4461,33.4644,65732.0
2021-04-05 10:55:00,36.63,36.87,36.58,36.86,268648.0,33.4553,33.6745,33.4096,33.6653,268648.0
2021-04-05 11:00:00,36.87,36.97,36.87,36.91,209070.0,33.6745,33.7658,33.6745,33.711,209070.0
2021-04-05 11:05:00,36.91,36.95,36.83,36.9,65274.0,33.711,33.7475,33.6379,33.7019,65274.0
2021-04-05 11:10:00,36.92,36.97,36.89,36.91,89138.0,33.7201,33.7658,33.6927,33.711,89138.0
2021-04-05 11:15:00,36.91,36.94,36.83,36.85,124433.0,33.711,33.7384,33.6379,33.6562,124433.0
2021-04-05 11:20:00,36.84,36.87,36.78,36.8,57581.0,33.6471,33.6745,33.5923,33.6105,57581.0
2021-04-05 11:25:00,36.8,36.81,36.76,36.79,40422.0,33.6105,33.6197,33.574,33.6014,40422.0
2021-04-05 11:30:00,36.79,36.86,36.75,36.81,75157.0,33.6014,33.6653,33.5649,33.6197,75157.0
2021-04-05 11:35:00,36.8,36.89,36.79,36.87,46957.0,33.6105,33.6927,33.6014,33.6745,46957.0
2021-04-05 11:40:00,36.87,36.87,36.83,36.86,46833.0,33.6745,33.6745,33.6379,33.6653,46833.0
2021-04-05 11:45:00,36.87,36.91,36.84,36.85,57068.0,33.6745,33.711,33.6471,33.6562,57068.0
2021-04-05 11:50:00,36.86,36.91,36.82,36.83,56056.0,33.6653,33.711,33.6288,33.6379,56056.0
2021-04-05 11:55:00,36.83,36.87,36.78,36.79,50716.0,33.6379,33.6745,33.5923,33.6014,50716.0
2021-04-05 12:00:00,36.8,36.83,36.79,36.82,24765.0,33.6105,33.6379,33.6014,33.6288,24765.0
2021-04-05 12:05:00,36.82,36.88,36.81,36.86,61614.0,33.6288,33.6836,33.6197,33.6653,61614.0
2021-04-05 12:10:00,36.87,36.89,36.82,36.82,27903.0,33.6745,33.6927,33.6288,33.6288,27903.0
2021-04-05 12:15:00,36.83,36.83,36.75,36.75,37972.0,33.6379,33.6379,33.5649,33.5649,37972.0
2021-04-05 12:20:00,36.75,36.76,36.72,36.76,13511.0,33.5649,33.574,33.5375,33.574,13511.0
2021-04-05 12:25:00,36.76,36.77,36.72,36.75,32618.0,33.574,33.5831,33.5375,33.5649,32618.0
2021-04-05 12:30:00,36.75,36.81,36.74,36.79,38361.0,33.5649,33.6197,33.5557,33.6014,38361.0
2021-04-05 12:35:00,36.8,36.81,36.78,36.8,31842.0,33.6105,33.6197,33.5923,33.6105,31842.0
2021-04-05 12:40:00,36.8,36.81,36.76,36.77,26630.0,33.6105,33.6197,33.574,33.5831,26630.0
2021-04-05 12:45:00,36.76,36.77,36.73,36.73,24551.0,33.574,33.5831,33.5466,33.5466,24551.0
2021-04-05 12:50:00,36.74,36.74,36.63,36.63,61452.0,33.5557,33.5557,33.4553,33.4553,61452.0
2021-04-05 12:55:00,36.63,36.72,36.62,36.71,59490.0,33.4553,33.5375,33.4461,33.5283,59490.0
2021-04-05 13:00:00,36.7,36.75,36.69,36.74,27576.0,33.5192,33.5649,33.5101,33.5557,27576.0
2021-04-05 13:05:00,36.74,36.79,36.72,36.75,33714.0,33.5557,33.6014,33.5375,33.5649,33714.0
2021-04-05 13:10:00,36.75,36.76,36.7,36.7,29817.0,33.5649,33.574,33.5192,33.5192,29817.0
2021-04-05 13:15:00,36.7,36.7,36.59,36.62,119557.0,33.5192,33.5192,33.4187,33.4461,119557.0
2021-04-05 13:20:00,36.61,36.65,36.59,36.64,50679.0,33.437,33.4735,33.4187,33.4644,50679.0
2021-04-05 13:25:00,36.65,36.68,36.63,36.67,41062.0,33.4735,33.5009,33.4553,33.4918,41062.0
2021-04-05 13:30:00,36.66,36.7,36.65,36.7,27838.0,33.4827,33.5192,33.4735,33.5192,27838.0
2021-04-05 13:35:00,36.69,36.69,36.65,36.68,21183.0,33.5101,33.5101,33.4735,33.5009,21183.0
2021-04-05 13:40:00,36.67,36.67,36.6,36.61,24712.0,33.4918,33.4918,33.4279,33.437,24712.0
2021-04-05 13:45:00,36.61,36.64,36.58,36.64,34016.0,33.437,33.4644,33.4096,33.4644,34016.0
2021-04-05 13:50:00,36.63,36.65,36.6,36.64,30616.0,33.4553,33.4735,33.4279,33.4644,30616.0
2021-04-05 13:55:00,36.64,36.68,36.63,36.68,37914.0,33.4644,33.5009,33.4553,33.5009,37914.0
2021-04-05 14:00:00,36.68,36.69,36.65,36.68,36328.0,33.5009,33.5101,33.4735,33.5009,36328.0
2021-04-05 14:05:00,36.67,36.69,36.66,36.67,38892.0,33.4918,33.5101,33.4827,33.4918,38892.0
2021-04-05 14:10:00,36.68,36.68,36.64,36.65,26041.0,33.5009,33.5009,33.4644,33.4735,26041.0
2021-04-05 14:15:00,36.65,36.7,36.64,36.69,29554.0,33.4735,33.5192,33.4644,33.5101,29554.0
2021-04-05 14:20:00,36.68,36.69,36.65,36.68,49394.0,33.5009,33.5101,33.4735,33.5009,49394.0
2021-04-05 14:25:00,36.68,36.72,36.67,36.71,38789.0,33.5009,33.5375,33.4918,33.5283,38789.0
2021-04-05 14:30:00,36.72,36.72,36.67,36.7,46206.0,33.5375,33.5375,33.4918,33.5192,46206.0
2021-04-05 14:35:00,36.69,36.71,36.68,36.7,25506.0,33.5101,33.5283,33.5009,33.5192,25506.0
2021-04-05 14:40:00,36.7,36.71,36.66,36.67,22006.0,33.5192,33.5283,33.4827,33.4918,22006.0
2021-04-05 14:45:00,36.68,36.68,36.63,36.64,46066.0,33.5009,33.5009,33.4553,33.4644,46066.0
2021-04-05 14:50:00,36.63,36.64,36.6,36.63,45705.0,33.4553,33.4644,33.4279,33.4553,45705.0
2021-04-05 14:55:00,36.63,36.63,36.56,36.58,43969.0,33.4553,33.4553,33.3913,33.4096,43969.0
2021-04-05 15:00:00,36.58,36.64,36.57,36.63,50501.0,33.4096,33.4644,33.4005,33.4553,50501.0
2021-04-05 15:05:00,36.63,36.64,36.59,36.59,47872.0,33.4553,33.4644,33.4187,33.4187,47872.0
2021-04-05 15:10:00,36.59,36.66,36.59,36.66,43800.0,33.4187,33.4827,33.4187,33.4827,43800.0
2021-04-05 15:15:00,36.65,36.76,36.65,36.76,77450.0,33.4735,33.574,33.4735,33.574,77450.0
2021-04-05 15:20:00,36.75,36.77,36.71,36.72,44765.0,33.5649,33.5831,33.5283,33.5375,44765.0
2021-04-05 15:25:00,36.72,36.77,36.68,36.75,53304.0,33.5375,33.5831,33.5009,33.5649,53304.0
2021-04-05 15:30:00,36.74,36.77,36.71,36.72,88094.0,33.5557,33.5831,33.5283,33.5375,88094.0
2021-04-05 15:35:00,36.71,36.78,36.71,36.77,48142.0,33.5283,33.5923,33.5283,33.5831,48142.0
2021-04-05 15:40:00,36.77,36.78,36.71,36.76,81826.0,33.5831,33.5923,33.5283,33.574,81826.0
2021-04-05 15:45:00,36.76,36.79,36.73,36.74,82821.0,33.574,33.6014,33.5466,33.5557,82821.0
2021-04-05 15:50:00,36.74,36.79,36.72,36.76,156255.0,33.5557,33.6014,33.5375,33.574,156255.0
2021-04-05 15:55:00,36.77,36.8,36.7,36.75,370805.0,33.5831,33.6105,33.5192,33.5649,370805.0
2021-04-06 09:30:00,36.64,36.8,36.55,36.7,250987.0,33.4644,33.6105,33.3822,33.5192,250987.0
2021-04-06 09:35:00,36.69,36.77,36.59,36.77,176636.0,33.5101,33.5831,33.4187,33.5831,176636.0
2021-04-06 09:40:00,36.77,36.84,36.59,36.62,163861.0,33.5831,33.6471,33.4187,33.4461,163861.0
2021-04-06 09:45:00,36.62,36.68,36.52,36.56,436071.0,33.4461,33.5009,33.3548,33.3913,436071.0
2021-04-06 09:50:00,36.57,36.62,36.5,36.55,425261.0,33.4005,33.4461,33.3365,33.3822,425261.0
2021-04-06 09:55:00,36.55,36.57,36.45,36.48,375280.0,33.3822,33.4005,33.2909,33.3183,375280.0
2021-04-06 10:00:00,36.48,36.58,36.48,36.56,271474.0,33.3183,33.4096,33.3183,33.3913,271474.0
2021-04-06 10:05:00,36.56,36.66,36.55,36.64,279360.0,33.3913,33.4827,33.3822,33.4644,279360.0
2021-04-06 10:10:00,36.63,36.81,36.59,36.73,332062.0,33.4553,33.6197,33.4187,33.5466,332062.0
2021-04-06 10:15:00,36.73,36.73,36.62,36.69,128098.0,33.5466,33.5466,33.4461,33.5101,128098.0
2021-04-06 10:20:00,36.69,36.77,36.62,36.68,105590.0,33.5101,33.5831,33.4461,33.5009,105590.0
2021-04-06 10:25:00,36.67,36.74,36.62,36.7,116612.0,33.4918,33.5557,33.4461,33.5192,116612.0
2021-04-06 10:30:00,36.71,36.82,36.7,36.77,129406.0,33.5283,33.6288,33.5192,33.5831,129406.0
2021-04-06 10:35:00,36.77,36.8,36.7,36.8,99822.0,33.5831,33.6105,33.5192,33.6105,99822.0
2021-04-06 10:40:00,36.79,36.84,36.69,36.7,137133.0,33.6014,33.6471,33.5101,33.5192,137133.0
2021-04-06 10:45:00,36.7,36.81,36.67,36.77,91520.0,33.5192,33.6197,33.4918,33.5831,91520.0
2021-04-06 10:50:00,36.76,36.76,36.67,36.7,62119.0,33.574,33.574,33.4918,33.5192,62119.0
2021-04-06 10:55:00,36.71,36.8,36.71,36.78,66026.0,33.5283,33.6105,33.5283,33.5923,66026.0
2021-04-06 11:00:00,36.79,36.93,36.75,36.93,146668.0,33.6014,33.7293,33.5649,33.7293,146668.0
2021-04-06 11:05:00,36.92,36.94,36.85,36.87,103248.0,33.7201,33.7384,33.6562,33.6745,103248.0
2021-04-06 11:10:00,36.87,36.88,36.79,36.83,79727.0,33.6745,33.6836,33.6014,33.6379,79727.0
2021-04-06 11:15:00,36.83,36.84,36.77,36.78,45258.0,33.6379,33.6471,33.5831,33.5923,45258.0
2021-04-06 11:20:00,36.78,36.81,36.73,36.76,122169.0,33.5923,33.6197,33.5466,33.574,122169.0
2021-04-06 11:25:00,36.76,36.77,36.71,36.73,65494.0,33.574,33.5831,33.5283,33.5466,65494.0
2021-04-06 11:30:00,36.72,36.74,36.71,36.73,46922.0,33.5375,33.5557,33.5283,33.5466,46922.0
2021-04-06 11:35:00,36.73,36.73,36.69,36.7,89857.0,33.5466,33.5466,33.5101,33.5192,89857.0
2021-04-06 11:40:00,36.7,36.72,36.65,36.66,67810.0,33.5192,33.5375,33.4735,33.4827,67810.0
2021-04-06 11:45:00,36.66,36.68,36.62,36.68,80751.0,33.4827,33.5009,33.4461,33.5009,80751.0
2021-04-06 11:50:00,36.68,36.71,36.64,36.65,66555.0,33.5009,33.5283,33.4644,33.4735,66555.0
2021-04-06 11:55:00,36.65,36.67,36.62,36.64,52892.0,33.4735,33.4918,33.4461,33.4644,52892.0
2021-04-06 12:00:00,36.64,36.75,36.63,36.74,114104.0,33.4644,33.5649,33.4553,33.5557,114104.0
2021-04-06 12:05:00,36.75,36.75,36.66,36.7,73107.0,33.5649,33.5649,33.4827,33.5192,73107.0
2021-04-06 12:10:00,36.7,36.73,36.66,36.73,50268.0,33.5192,33.5466,33.4827,33.5466,50268.0
2021-04-06 12:15:00,36.72,36.75,36.71,36.73,47886.0,33.5375,33.5649,33.5283,33.5466,47886.0
2021-04-06 12:20:00,36.73,36.75,36.71,36.74,47041.0,33.5466,33.5649,33.5283,33.5557,47041.0
2021-04-06 12:25:00,36.73,36.82,36.72,36.8,74074.0,33.5466,33.6288,33.5375,33.6105,74074.0
2021-04-06 12:30:00,36.8,36.82,36.78,36.82,53929.0,33.6105,33.6288,33.5923,33.6288,53929.0
2021-04-06 12:35:00,36.82,36.82,36.75,36.76,56420.0,33.6288,33.6288,33.5649,33.574,56420.0
2021-04-06 12:40:00,36.76,36.8,36.76,36.78,69029.0,33.574,33.6105,33.574,33.5923,69029.0
2021-04-06 12:45:00,36.78,36.86,36.77,36.83,88330.0,33.5923,33.6653,33.5831,33.6379,88330.0
2021-04-06 12:50:00,36.84,36.85,36.79,36.82,53919.0,33.6471,33.6562,33.6014,33.6288,53919.0
2021-04-06 12:55:00,36.82,36.85,36.8,36.85,77710.0,33.6288,33.6562,33.6105,33.6562,77710.0
2021-04-06 13:00:00,36.85,36.86,36.82,36.86,54127.0,33.6562,33.6653,33.6288,33.6653,54127.0
2021-04-06 13:05:00,36.86,36.91,36.85,36.91,65813.0,33.6653,33.711,33.6562,33.711,65813.0
2021-04-06 13:10:00,36.9,36.95,36.87,36.95,132665.0,33.7019,33.7475,33.6745,33.7475,132665.0
2021-04-06 13:15:00,36.96,37.05,36.94,37.04,184664.0,33.7567,33.8389,33.7384,33.8297,184664.0
2021-04-06 13:20:00,37.04,37.06,36.97,37.04,157462.0,33.8297,33.848,33.7658,33.8297,157462.0
2021-04-06 13:25:00,37.04,37.15,37.04,37.13,114747.0,33.8297,33.9302,33.8297,33.9119,114747.0
2021-04-06 13:30:00,37.13,37.13,36.99,37.03,147149.0,33.9119,33.9119,33.7841,33.8206,147149.0
2021-04-06 13:35:00,37.04,37.04,36.97,36.99,49433.0,33.8297,33.8297,33.7658,33.7841,49433.0
2021-04-06 13:40:00,36.98,37.01,36.96,37.0,87985.0,33.7749,33.8023,33.7567,33.7932,87985.0
2021-04-06 13:45:00,37.0,37.05,36.98,37.02,75798.0,33.7932,33.8389,33.7749,33.8115,75798.0
2021-04-06 13:50:00,37.02,37.07,37.01,37.07,53679.0,33.8115,33.8571,33.8023,33.8571,53679.0
2021-04-06 13:55:00,37.07,37.08,37.05,37.06,43936.0,33.8571,33.8663,33.8389,33.848,43936.0
2021-04-06 14:00:00,37.06,37.06,37.0,37.02,49289.0,33.848,33.848,33.7932,33.8115,49289.0
2021-04-06 14:05:00,37.02,37.05,37.0,37.04,39661.0,33.8115,33.8389,33.7932,33.8297,39661.0
2021-04-06 14:10:00,37.04,37.05,37.0,37.04,40810.0,33.8297,33.8389,33.7932,33.8297,40810.0
2021-04-06 14:15:00,37.04,37.05,37.0,37.01,61002.0,33.8297,33.8389,33.7932,33.8023,61002.0
2021-04-06 14:20:00,37.01,37.02,37.0,37.0,96000.0,33.8023,33.8115,33.7932,33.7932,96000.0
2021-04-06 14:25:00,37.01,37.08,37.0,37.05,125073.0,33.8023,33.8663,33.7932,33.8389,125073.0
2021-04-06 14:30:00,37.05,37.06,37.01,37.02,48224.0,33.8389,33.848,33.8023,33.8115,48224.0
2021-04-06 14:35:00,37.02,37.05,37.01,37.02,70893.0,33.8115,33.8389,33.8023,33.8115,70893.0
2021-04-06 14:40:00,37.02,37.05,37.01,37.05,46237.0,33.8115,33.8389,33.8023,33.8389,46237.0
2021-04-06 14:45:00,37.05,37.06,37.0,37.01,60623.0,33.8389,33.848,33.7932,33.8023,60623.0
2021-04-06 14:50:00,37.0,37.02,37.0,37.01,49362.0,33.7932,33.8115,33.7932,33.8023,49362.0
2021-04-06 14:55:00,37.01,37.02,36.98,36.98,96338.0,33.8023,33.8115,33.7749,33.7749,96338.0
2021-04-06 15:00:00,36.98,37.04,36.97,36.98,93354.0,33.7749,33.8297,33.7658,33.7749,93354.0
2021-04-06 15:05:00,36.98,36.99,36.92,36.97,86864.0,33.7749,33.7841,33.7201,33.7658,86864.0
2021-04-06 15:10:00,36.96,36.97,36.91,36.93,40118.0,33.7567,33.7658,33.711,33.7293,40118.0
2021-04-06 15:15:00,36.93,36.95,36.92,36.95,42398.0,33.7293,33.7475,33.7201,33.7475,42398.0
2021-04-06 15:20:00,36.95,36.99,36.93,36.97,68789.0,33.7475,33.7841,33.7293,33.7658,68789.0
2021-04-06 15:25:00,36.97,36.97,36.91,36.94,71619.0,33.7658,33.7658,33.711,33.7384,71619.0
2021-04-06 15:30:00,36.94,36.94,36.87,36.9,109740.0,33.7384,33.7384,33.6745,33.7019,109740.0
2021-04-06 15:35:00,36.9,36.92,36.89,36.9,84262.0,33.7019,33.7201,33.6927,33.7019,84262.0
2021-04-06 15:40:00,36.9,36.94,36.87,36.88,113577.0,33.7019,33.7384,33.6745,33.6836,113577.0
2021-04-06 15:45:00,36.88,36.9,36.85,36.9,155545.0,33.6836,33.7019,33.6562,33.7019,155545.0
2021-04-06 15:50:00,36.89,36.92,36.88,36.91,375830.0,33.6927,33.7201,33.6836,33.711,375830.0
2021-04-06 15:55:00,36.91,36.95,36.87,36.89,505630.0,33.711,33.7475,33.6745,33.6927,505630.0
2021-04-07 09:30:00,36.84,37.17,36.84,37.12,267844.0,33.6471,33.9485,33.6471,33.9028,267844.0
2021-04-07 09:35:00,37.13,37.15,36.95,37.14,71163.0,33.9119,33.9302,33.7475,33.9211,71163.0
2021-04-07 09:40:00,37.15,37.15,36.99,37.04,137816.0,33.9302,33.9302,33.7841,33.8297,137816.0
2021-04-07 09:45:00,37.05,37.16,37.02,37.13,163994.0,33.8389,33.9393,33.8115,33.9119,163994.0
2021-04-07 09:50:00,37.12,37.14,37.05,37.14,115430.0,33.9028,33.9211,33.8389,33.9211,115430.0
2021-04-07 09:55:00,37.14,37.18,37.07,37.11,106518.0,33.9211,33.9576,33.8571,33.8937,106518.0
2021-04-07 10:00:00,37.11,37.15,37.05,37.12,262573.0,33.8937,33.9302,33.8389,33.9028,262573.0
2021-04-07 10:05:00,37.12,37.21,37.11,37.14,161204.0,33.9028,33.985,33.8937,33.9211,161204.0
2021-04-07 10:10:00,37.13,37.15,37.08,37.12,108504.0,33.9119,33.9302,33.8663,33.9028,108504.0
2021-04-07 10:15:00,37.11,37.2,37.09,37.13,230815.0,33.8937,33.9759,33.8754,33.9119,230815.0
2021-04-07 10:20:00,37.14,37.21,37.13,37.16,161895.0,33.9211,33.985,33.9119,33.9393,161895.0
2021-04-07 10:25:00,37.16,37.16,37.06,37.11,111927.0,33.9393,33.9393,33.848,33.8937,111927.0
2021-04-07 10:30:00,37.11,37.18,37.08,37.18,128171.0,33.8937,33.9576,33.8663,33.9576,128171.0
2021-04-07 10:35:00,37.19,37.26,37.16,37.17,278687.0,33.9667,34.0307,33.9393,33.9485,278687.0
2021-04-07 10:40:00,37.17,37.21,37.15,37.18,123692.0,33.9485,33.985,33.9302,33.9576,123692.0
2021-04-07 10:45:00,37.18,37.21,37.14,37.18,190103.0,33.9576,33.985,33.9211,33.9576,190103.0
2021-04-07 10:50:00,37.18,37.32,37.17,37.27,155533.0,33.9576,34.0855,33.9485,34.0398,155533.0
2021-04-07 10:55:00,37.27,37.3,37.23,37.3,228581.0,34.0398,34.0672,34.0033,34.0672,228581.0
2021-04-07 11:00:00,37.29,37.34,37.21,37.26,188425.0,34.0581,34.1037,33.985,34.0307,188425.0
2021-04-07 11:05:00,37.26,37.27,37.2,37.23,45639.0,34.0307,34.0398,33.9759,34.0033,45639.0
2021-04-07 11:10:00,37.23,37.3,37.22,37.27,100496.0,34.0033,34.0672,33.9941,34.0398,100496.0
2021-04-07 11:15:00,37.27,37.28,37.17,37.2,68787.0,34.0398,34.0489,33.9485,33.9759,68787.0
2021-04-07 11:20:00,37.2,37.29,37.19,37.28,51231.0,33.9759,34.0581,33.9667,34.0489,51231.0
2021-04-07 11:25:00,37.28,37.3,37.25,37.27,88344.0,34.0489,34.0672,34.0215,34.0398,88344.0
2021-04-07 11:30:00,37.27,37.35,37.27,37.34,79023.0,34.0398,34.1129,34.0398,34.1037,79023.0
2021-04-07 11:35:00,37.35,37.43,37.34,37.42,58949.0,34.1129,34.1859,34.1037,34.1768,58949.0
2021-04-07 11:40:00,37.43,37.44,37.34,37.36,74198.0,34.1859,34.1951,34.1037,34.122,74198.0
2021-04-07 11:45:00,37.36,37.36,37.28,37.3,105058.0,34.122,34.122,34.0489,34.0672,105058.0
2021-04-07 11:50:00,37.3,37.36,37.29,37.34,84664.0,34.0672,34.122,34.0581,34.1037,84664.0
2021-04-07 11:55:00,37.34,37.35,37.28,37.29,131580.0,34.1037,34.1129,34.0489,34.0581,131580.0
2021-04-07 12:00:00,37.29,37.33,37.28,37.32,91868.0,34.0581,34.0946,34.0489,34.0855,91868.0
2021-04-07 12:05:00,37.31,37.32,37.24,37.3,103237.0,34.0763,34.0855,34.0124,34.0672,103237.0
2021-04-07 12:10:00,37.31,37.39,37.31,37.34,53080.0,34.0763,34.1494,34.0763,34.1037,53080.0
2021-04-07 12:15:00,37.34,37.36,37.32,37.35,37004.0,34.1037,34.122,34.0855,34.1129,37004.0
2021-04-07 12:20:00,37.35,37.36,37.28,37.29,36424.0,34.1129,34.122,34.0489,34.0581,36424.0
2021-04-07 12:25:00,37.29,37.31,37.27,37.29,24695.0,34.0581,34.0763,34.0398,34.0581,24695.0
2021-04-07 12:30:00,37.27,37.3,37.26,37.3,31586.0,34.0398,34.0672,34.0307,34.0672,31586.0
2021-04-07 12:35:00,37.3,37.32,37.28,37.3,38413.0,34.0672,34.0855,34.0489,34.0672,38413.0
2021-04-07 12:40:00,37.3,37.37,37.29,37.37,49157.0,34.0672,34.1311,34.0581,34.1311,49157.0
2021-04-07 12:45:00,37.37,37.38,37.35,37.36,32914.0,34.1311,34.1403,34.1129,34.122,32914.0
2021-04-07 12:50:00,37.36,37.36,37.34,37.34,32442.0,34.122,34.122,34.1037,34.1037,32442.0
2021-04-07 12:55:00,37.35,37.36,37.34,37.36,24572.0,34.1129,34.122,34.1037,34.122,24572.0
2021-04-07 13:00:00,37.35,37.4,37.34,37.36,91710.0,34.1129,34.1585,34.1037,34.122,91710.0
2021-04-07 13:05:00,37.36,37.37,37.32,37.34,120979.0,34.122,34.1311,34.0855,34.1037,120979.0
2021-04-07 13:10:00,37.34,37.36,37.31,37.36,100491.0,34.1037,34.122,34.0763,34.122,100491.0
2021-04-07 13:15:00,37.35,37.36,37.26,37.29,111953.0,34.1129,34.122,34.0307,34.0581,111953.0
2021-04-07 13:20:00,37.29,37.3,37.25,37.27,66022.0,34.0581,34.0672,34.0215,34.0398,66022.0
2021-04-07 13:25:00,37.27,37.29,37.24,37.26,39093.0,34.0398,34.0581,34.0124,34.0307,39093.0
2021-04-07 13:30:00,37.26,37.26,37.2,37.2,77861.0,34.0307,34.0307,33.9759,33.9759,77861.0
2021-04-07 13:35:00,37.21,37.22,37.12,37.15,102119.0,33.985,33.9941,33.9028,33.9302,102119.0
2021-04-07 13:40:00,37.15,37.19,37.1,37.1,110240.0,33.9302,33.9667,33.8845,33.8845,110240.0
2021-04-07 13:45:00,37.11,37.16,37.11,37.12,124662.0,33.8937,33.9393,33.8937,33.9028,124662.0
2021-04-07 13:50:00,37.13,37.16,37.11,37.15,35269.0,33.9119,33.9393,33.8937,33.9302,35269.0
2021-04-07 13:55:00,37.16,37.21,37.15,37.21,142191.0,33.9393,33.985,33.9302,33.985,142191.0
2021-04-07 14:00:00,37.2,37.22,37.14,37.15,94718.0,33.9759,33.9941,33.9211,33.9302,94718.0
2021-04-07 14:05:00,37.15,37.15,37.12,37.12,58229.0,33.9302,33.9302,33.9028,33.9028,58229.0
2021-04-07 14:10:00,37.12,37.15,37.07,37.14,85308.0,33.9028,33.9302,33.8571,33.9211,85308.0
2021-04-07 14:15:00,37.14,37.17,37.12,37.13,79896.0,33.9211,33.9485,33.9028,33.9119,79896.0
2021-04-07 14:20:00,37.14,37.25,37.1,37.19,162672.0,33.9211,34.0215,33.8845,33.9667,162672.0
2021-04-07 14:25:00,37.18,37.24,37.17,37.19,72197.0,33.9576,34.0124,33.9485,33.9667,72197.0
2021-04-07 14:30:00,37.2,37.21,37.18,37.2,30329.0,33.9759,33.985,33.9576,33.9759,30329.0
2021-04-07 14:35:00,37.2,37.2,37.18,37.19,22845.0,33.9759,33.9759,33.9576,33.9667,22845.0
2021-04-07 14:40:00,37.19,37.2,37.18,37.18,31759.0,33.9667,33.9759,33.9576,33.9576,31759.0
2021-04-07 14:45:00,37.19,37.21,37.18,37.2,37878.0,33.9667,33.985,33.9576,33.9759,37878.0
2021-04-07 14:50:00,37.2,37.21,37.17,37.19,47782.0,33.9759,33.985,33.9485,33.9667,47782.0
2021-04-07 14:55:00,37.19,37.21,37.18,37.21,19754.0,33.9667,33.985,33.9576,33.985,19754.0
2021-04-07 15:00:00,37.21,37.21,37.19,37.2,34769.0,33.985,33.985,33.9667,33.9759,34769.0
2021-04-07 15:05:00,37.2,37.21,37.19,37.2,32713.0,33.9759,33.985,33.9667,33.9759,32713.0
2021-04-07 15:10:00,37.2,37.2,37.13,37.14,101088.0,33.9759,33.9759,33.9119,33.9211,101088.0
2021-04-07 15:15:00,37.14,37.15,37.13,37.15,31036.0,33.9211,33.9302,33.9119,33.9302,31036.0
2021-04-07 15:20:00,37.14,37.15,37.13,37.14,39048.0,33.9211,33.9302,33.9119,33.9211,39048.0
2021-04-07 15:25:00,37.13,37.17,37.09,37.17,73262.0,33.9119,33.9485,33.8754,33.9485,73262.0
2021-04-07 15:30:00,37.17,37.18,37.16,37.18,56906.0,33.9485,33.9576,33.9393,33.9576,56906.0
2021-04-07 15:35:00,37.18,37.19,37.17,37.19,74557.0,33.9576,33.9667,33.9485,33.9667,74557.0
2021-04-07 15:40:00,37.18,37.22,37.18,37.22,64518.0,33.9576,33.9941,33.9576,33.9941,64518.0
2021-04-07 15:45:00,37.22,37.25,37.21,37.25,107453.0,33.9941,34.0215,33.985,34.0215,107453.0
2021-04-07 15:50:00,37.25,37.25,37.22,37.23,265547.0,34.0215,34.0215,33.9941,34.0033,265547.0
2021-04-07 15:55:00,37.22,37.25,37.15,37.15,375188.0,33.9941,34.0215,33.9302,33.9302,375188.0
2021-04-08 09:30:00,37.19,37.19,36.95,37.01,154280.0,33.9667,33.9667,33.7475,33.8023,154280.0
2021-04-08 09:35:00,37.02,37.1,36.95,37.07,77944.0,33.8115,33.8845,33.7475,33.8571,77944.0
2021-04-08 09:40:00,37.06,37.18,36.97,37.14,110163.0,33.848,33.9576,33.7658,33.9211,110163.0
2021-04-08 09:45:00,37.14,37.2,37.08,37.14,68409.0,33.9211,33.9759,33.8663,33.9211,68409.0
2021-04-08 09:50:00,37.13,37.18,37.09,37.12,109534.0,33.9119,33.9576,33.8754,33.9028,109534.0
2021-04-08 09:55:00,37.12,37.24,37.12,37.2,56605.0,33.9028,34.0124,33.9028,33.9759,56605.0
2021-04-08 10:00:00,37.2,37.33,37.16,37.24,186678.0,33.9759,34.0946,33.9393,34.0124,186678.0
2021-04-08 10:05:00,37.24,37.3,37.14,37.15,63438.0,34.0124,34.0672,33.9211,33.9302,63438.0
2021-04-08 10:10:00,37.15,37.33,37.14,37.3,178420.0,33.9302,34.0946,33.9211,34.0672,178420.0
2021-04-08 10:15:00,37.3,37.35,37.25,37.31,262692.0,34.0672,34.1129,34.0215,34.0763,262692.0
2021-04-08 10:20:00,37.3,37.37,37.25,37.31,234200.0,34.0672,34.1311,34.0215,34.0763,234200.0
2021-04-08 10:25:00,37.31,37.38,37.28,37.3,51130.0,34.0763,34.1403,34.0489,34.0672,51130.0
2021-04-08 10:30:00,37.3,37.31,37.2,37.24,88715.0,34.0672,34.0763,33.9759,34.0124,88715.0
2021-04-08 10:35:00,37.24,37.37,37.22,37.33,60565.0,34.0124,34.1311,33.9941,34.0946,60565.0
2021-04-08 10:40:00,37.33,37.34,37.29,37.32,57566.0,34.0946,34.1037,34.0581,34.0855,57566.0
2021-04-08 10:45:00,37.32,37.34,37.29,37.33,50202.0,34.0855,34.1037,34.0581,34.0946,50202.0
2021-04-08 10:50:00,37.33,37.34,37.31,37.33,37291.0,34.0946,34.1037,34.0763,34.0946,37291.0
2021-04-08 10:55:00,37.33,37.36,37.29,37.3,75260.0,34.0946,34.122,34.0581,34.0672,75260.0
2021-04-08 11:00:00,37.3,37.34,37.29,37.33,70222.0,34.0672,34.1037,34.0581,34.0946,70222.0
2021-04-08 11:05:00,37.33,37.37,37.25,37.25,58655.0,34.0946,34.1311,34.0215,34.0215,58655.0
2021-04-08 11:10:00,37.26,37.27,37.21,37.23,43369.0,34.0307,34.0398,33.985,34.0033,43369.0
2021-04-08 11:15:00,37.22,37.25,37.2,37.2,37745.0,33.9941,34.0215,33.9759,33.9759,37745.0
2021-04-08 11:20:00,37.2,37.2,37.12,37.16,50503.0,33.9759,33.9759,33.9028,33.9393,50503.0
2021-04-08 11:25:00,37.16,37.17,37.07,37.08,46446.0,33.9393,33.9485,33.8571,33.8663,46446.0
2021-04-08 11:30:00,37.09,37.09,37.03,37.07,78703.0,33.8754,33.8754,33.8206,33.8571,78703.0
2021-04-08 11:35:00,37.07,37.1,37.05,37.07,44454.0,33.8571,33.8845,33.8389,33.8571,44454.0
2021-04-08 11:40:00,37.06,37.13,37.06,37.13,60048.0,33.848,33.9119,33.848,33.9119,60048.0
2021-04-08 11:45:00,37.12,37.12,37.07,37.08,58571.0,33.9028,33.9028,33.8571,33.8663,58571.0
2021-04-08 11:50:00,37.08,37.12,37.08,37.09,25431.0,33.8663,33.9028,33.8663,33.8754,25431.0
2021-04-08 11:55:00,37.08,37.1,37.04,37.06,37604.0,33.8663,33.8845,33.8297,33.848,37604.0
2021-04-08 12:00:00,37.07,37.09,37.05,37.07,56461.0,33.8571,33.8754,33.8389,33.8571,56461.0
2021-04-08 12:05:00,37.06,37.07,37.01,37.03,27948.0,33.848,33.8571,33.8023,33.8206,27948.0
2021-04-08 12:10:00,37.02,37.05,37.0,37.04,25057.0,33.8115,33.8389,33.7932,33.8297,25057.0
2021-04-08 12:15:00,37.04,37.05,37.02,37.02,23054.0,33.8297,33.8389,33.8115,33.8115,23054.0
2021-04-08 12:20:00,37.02,37.03,36.97,36.97,26390.0,33.8115,33.8206,33.7658,33.7658,26390.0
2021-04-08 12:25:00,36.98,36.99,36.96,36.98,40277.0,33.7749,33.7841,33.7567,33.7749,40277.0
2021-04-08 12:30:00,36.98,37.01,36.96,36.98,45265.0,33.7749,33.8023,33.7567,33.7749,45265.0
2021-04-08 12:35:00,36.97,36.99,36.96,36.99,21683.0,33.7658,33.7841,33.7567,33.7841,21683.0
2021-04-08 12:40:00,36.98,37.02,36.98,37.0,57829.0,33.7749,33.8115,33.7749,33.7932,57829.0
2021-04-08 12:45:00,36.99,37.07,36.97,37.07,68602.0,33.7841,33.8571,33.7658,33.8571,68602.0
2021-04-08 12:50:00,37.07,37.09,37.05,37.07,44132.0,33.8571,33.8754,33.8389,33.8571,44132.0
2021-04-08 12:55:00,37.06,37.12,37.06,37.08,56652.0,33.848,33.9028,33.848,33.8663,56652.0
2021-04-08 13:00:00,37.07,37.14,37.07,37.13,81526.0,33.8571,33.9211,33.8571,33.9119,81526.0
2021-04-08 13:05:00,37.13,37.13,37.1,37.12,71123.0,33.9119,33.9119,33.8845,33.9028,71123.0
2021-04-08 13:10:00,37.12,37.12,37.1,37.12,15858.0,33.9028,33.9028,33.8845,33.9028,15858.0
2021-04-08 13:15:00,37.12,37.12,37.06,37.11,42965.0,33.9028,33.9028,33.848,33.8937,42965.0
2021-04-08 13:20:00,37.11,37.15,37.1,37.15,22365.0,33.8937,33.9302,33.8845,33.9302,22365.0
2021-04-08 13:25:00,37.15,37.17,37.14,37.16,31803.0,33.9302,33.9485,33.9211,33.9393,31803.0
2021-04-08 13:30:00,37.16,37.17,37.14,37.16,29973.0,33.9393,33.9485,33.9211,33.9393,29973.0
2021-04-08 13:35:00,37.16,37.17,37.14,37.15,44925.0,33.9393,33.9485,33.9211,33.9302,44925.0
2021-04-08 13:40:00,37.16,37.17,37.14,37.15,31401.0,33.9393,33.9485,33.9211,33.9302,31401.0
2021-04-08 13:45:00,37.16,37.23,37.16,37.23,69237.0,33.9393,34.0033,33.9393,34.0033,69237.0
2021-04-08 13:50:00,37.23,37.27,37.22,37.26,30910.0,34.0033,34.0398,33.9941,34.0307,30910.0
2021-04-08 13:55:00,37.26,37.26,37.2,37.26,85197.0,34.0307,34.0307,33.9759,34.0307,85197.0
2021-04-08 14:00:00,37.26,37.27,37.22,37.22,53105.0,34.0307,34.0398,33.9941,33.9941,53105.0
2021-04-08 14:05:00,37.23,37.27,37.22,37.27,27462.0,34.0033,34.0398,33.9941,34.0398,27462.0
2021-04-08 14:10:00,37.26,37.3,37.21,37.23,69839.0,34.0307,34.0672,33.985,34.0033,69839.0
2021-04-08 14:15:00,37.23,37.29,37.22,37.29,19491.0,34.0033,34.0581,33.9941,34.0581,19491.0
2021-04-08 14:20:00,37.29,37.29,37.23,37.25,56633.0,34.0581,34.0581,34.0033,34.0215,56633.0
2021-04-08 14:25:00,37.25,37.26,37.23,37.23,59837.0,34.0215,34.0307,34.0033,34.0033,59837.0
2021-04-08 14:30:00,37.23,37.27,37.22,37.27,40282.0,34.0033,34.0398,33.9941,34.0398,40282.0
2021-04-08 14:35:00,37.27,37.27,37.22,37.23,41401.0,34.0398,34.0398,33.9941,34.0033,41401.0
2021-04-08 14:40:00,37.23,37.25,37.23,37.24,42327.0,34.0033,34.0215,34.0033,34.0124,42327.0
2021-04-08 14:45:00,37.23,37.27,37.22,37.27,56006.0,34.0033,34.0398,33.9941,34.0398,56006.0
2021-04-08 14:50:00,37.27,37.28,37.26,37.27,48469.0,34.0398,34.0489,34.0307,34.0398,48469.0
2021-04-08 14:55:00,37.27,37.31,37.26,37.26,67609.0,34.0398,34.0763,34.0307,34.0307,67609.0
2021-04-08 15:00:00,37.27,37.27,37.24,37.25,46114.0,34.0398,34.0398,34.0124,34.0215,46114.0
2021-04-08 15:05:00,37.24,37.25,37.22,37.24,82903.0,34.0124,34.0215,33.9941,34.0124,82903.0
2021-04-08 15:10:00,37.25,37.26,37.23,37.26,47039.0,34.0215,34.0307,34.0033,34.0307,47039.0
2021-04-08 15:15:00,37.26,37.27,37.24,37.27,58989.0,34.0307,34.0398,34.0124,34.0398,58989.0
2021-04-08 15:20:00,37.26,37.29,37.24,37.26,57846.0,34.0307,34.0581,34.0124,34.0307,57846.0
2021-04-08 15:25:00,37.26,37.26,37.24,37.25,38425.0,34.0307,34.0307,34.0124,34.0215,38425.0
2021-04-08 15:30:00,37.25,37.29,37.24,37.29,59407.0,34.0215,34.0581,34.0124,34.0581,59407.0
2021-04-08 15:35:00,37.29,37.29,37.25,37.25,51390.0,34.0581,34.0581,34.0215,34.0215,51390.0
2021-04-08 15:40:00,37.26,37.28,37.25,37.28,84874.0,34.0307,34.0489,34.0215,34.0489,84874.0
2021-04-08 15:45:00,37.27,37.33,37.27,37.33,170341.0,34.0398,34.0946,34.0398,34.0946,170341.0
2021-04-08 15:50:00,37.32,37.35,37.31,37.32,153147.0,34.0855,34.1129,34.0763,34.0855,153147.0
2021-04-08 15:55:00,37.31,37.32,37.23,37.24,489623.0,34.0763,34.0855,34.0033,34.0124,489623.0
2021-04-09 09:30:00,37.36,37.85,37.3,37.77,250692.0,34.122,34.5695,34.0672,34.4965,250692.0
2021-04-09 09:35:00,37.77,37.95,37.68,37.91,127852.0,34.4965,34.6609,34.4143,34.6243,127852.0
2021-04-09 09:40:00,37.9,37.91,37.66,37.7,141659.0,34.6152,34.6243,34.396,34.4325,141659.0
2021-04-09 09:45:00,37.69,37.88,37.69,37.73,155449.0,34.4234,34.5969,34.4234,34.4599,155449.0
2021-04-09 09:50:00,37.73,37.83,37.66,37.7,129285.0,34.4599,34.5513,34.396,34.4325,129285.0
2021-04-09 09:55:00,37.7,37.74,37.64,37.71,94190.0,34.4325,34.4691,34.3777,34.4417,94190.0
2021-04-09 10:00:00,37.71,37.74,37.67,37.72,86634.0,34.4417,34.4691,34.4051,34.4508,86634.0
2021-04-09 10:05:00,37.72,37.75,37.59,37.64,106204.0,34.4508,34.4782,34.3321,34.3777,106204.0
2021-04-09 10:10:00,37.63,37.65,37.59,37.62,133197.0,34.3686,34.3869,34.3321,34.3595,133197.0
2021-04-09 10:15:00,37.61,37.62,37.51,37.51,77422.0,34.3503,34.3595,34.259,34.259,77422.0
2021-04-09 10:20:00,37.52,37.7,37.51,37.69,82825.0,34.2681,34.4325,34.259,34.4234,82825.0
2021-04-09 10:25:00,37.69,37.81,37.66,37.8,98238.0,34.4234,34.533,34.396,34.5239,98238.0
2021-04-09 10:30:00,37.8,37.82,37.75,37.79,64696.0,34.5239,34.5421,34.4782,34.5147,64696.0
2021-04-09 10:35:00,37.8,37.8,37.72,37.74,67761.0,34.5239,34.5239,34.4508,34.4691,67761.0
2021-04-09 10:40:00,37.73,37.74,37.66,37.68,58965.0,34.4599,34.4691,34.396,34.4143,58965.0
2021-04-09 10:45:00,37.68,37.68,37.61,37.64,74994.0,34.4143,34.4143,34.3503,34.3777,74994.0
2021-04-09 10:50:00,37.65,37.74,37.64,37.69,70228.0,34.3869,34.4691,34.3777,34.4234,70228.0
2021-04-09 10:55:00,37.69,37.72,37.67,37.7,77018.0,34.4234,34.4508,34.4051,34.4325,77018.0
2021-04-09 11:00:00,37.69,37.76,37.63,37.65,139543.0,34.4234,34.4873,34.3686,34.3869,139543.0
2021-04-09 11:05:00,37.66,37.7,37.65,37.67,50780.0,34.396,34.4325,34.3869,34.4051,50780.0
2021-04-09 11:10:00,37.67,37.71,37.67,37.7,64848.0,34.4051,34.4417,34.4051,34.4325,64848.0
2021-04-09 11:15:00,37.7,37.71,37.65,37.68,48787.0,34.4325,34.4417,34.3869,34.4143,48787.0
2021-04-09 11:20:00,37.68,37.7,37.66,37.68,64542.0,34.4143,34.4325,34.396,34.4143,64542.0
2021-04-09 11:25:00,37.67,37.67,37.64,37.67,31842.0,34.4051,34.4051,34.3777,34.4051,31842.0
2021-04-09 11:30:00,37.66,37.7,37.64,37.65,49225.0,34.396,34.4325,34.3777,34.3869,49225.0
2021-04-09 11:35:00,37.65,37.65,37.61,37.63,36478.0,34.3869,34.3869,34.3503,34.3686,36478.0
2021-04-09 11:40:00,37.63,37.65,37.59,37.6,43253.0,34.3686,34.3869,34.3321,34.3412,43253.0
2021-04-09 11:45:00,37.59,37.6,37.56,37.59,38154.0,34.3321,34.3412,34.3047,34.3321,38154.0
2021-04-09 11:50:00,37.59,37.61,37.59,37.59,23708.0,34.3321,34.3503,34.3321,34.3321,23708.0
2021-04-09 11:55:00,37.6,37.61,37.58,37.59,27158.0,34.3412,34.3503,34.3229,34.3321,27158.0
2021-04-09 12:00:00,37.59,37.6,37.57,37.58,22108.0,34.3321,34.3412,34.3138,34.3229,22108.0
2021-04-09 12:05:00,37.58,37.58,37.54,37.55,39053.0,34.3229,34.3229,34.2864,34.2955,39053.0
2021-04-09 12:10:00,37.55,37.59,37.54,37.59,29668.0,34.2955,34.3321,34.2864,34.3321,29668.0
2021-04-09 12:15:00,37.58,37.59,37.55,37.56,45700.0,34.3229,34.3321,34.2955,34.3047,45700.0
2021-04-09 12:20:00,37.55,37.56,37.5,37.52,40802.0,34.2955,34.3047,34.2499,34.2681,40802.0
2021-04-09 12:25:00,37.53,37.55,37.52,37.55,26475.0,34.2773,34.2955,34.2681,34.2955,26475.0
2021-04-09 12:30:00,37.55,37.57,37.52,37.52,37646.0,34.2955,34.3138,34.2681,34.2681,37646.0
2021-04-09 12:35:00,37.52,37.53,37.48,37.49,29885.0,34.2681,34.2773,34.2316,34.2407,29885.0
2021-04-09 12:40:00,37.5,37.51,37.46,37.48,38524.0,34.2499,34.259,34.2133,34.2316,38524.0
2021-04-09 12:45:00,37.48,37.53,37.47,37.52,40338.0,34.2316,34.2773,34.2225,34.2681,40338.0
2021-04-09 12:50:00,37.52,37.52,37.46,37.47,21773.0,34.2681,34.2681,34.2133,34.2225,21773.0
2021-04-09 12:55:00,37.48,37.48,37.43,37.45,25675.0,34.2316,34.2316,34.1859,34.2042,25675.0
2021-04-09 13:00:00,37.45,37.46,37.42,37.44,30497.0,34.2042,34.2133,34.1768,34.1951,30497.0
2021-04-09 13:05:00,37.44,37.45,37.41,37.45,26078.0,34.1951,34.2042,34.1677,34.2042,26078.0
2021-04-09 13:10:00,37.45,37.49,37.44,37.48,53289.0,34.2042,34.2407,34.1951,34.2316,53289.0
2021-04-09 13:15:00,37.49,37.5,37.45,37.47,49917.0,34.2407,34.2499,34.2042,34.2225,49917.0
2021-04-09 13:20:00,37.47,37.47,37.44,37.44,22959.0,34.2225,34.2225,34.1951,34.1951,22959.0
2021-04-09 13:25:00,37.44,37.49,37.43,37.48,33768.0,34.1951,34.2407,34.1859,34.2316,33768.0
2021-04-09 13:30:00,37.5,37.52,37.49,37.51,49605.0,34.2499,34.2681,34.2407,34.259,49605.0
2021-04-09 13:35:00,37.51,37.52,37.5,37.5,30974.0,34.259,34.2681,34.2499,34.2499,30974.0
2021-04-09 13:40:00,37.51,37.52,37.49,37.51,34562.0,34.259,34.2681,34.2407,34.259,34562.0
2021-04-09 13:45:00,37.5,37.51,37.47,37.51,59011.0,34.2499,34.259,34.2225,34.259,59011.0
2021-04-09 13:50:00,37.51,37.52,37.47,37.47,72280.0,34.259,34.2681,34.2225,34.2225,72280.0
2021-04-09 13:55:00,37.48,37.53,37.47,37.52,42397.0,34.2316,34.2773,34.2225,34.2681,42397.0
2021-04-09 14:00:00,37.53,37.55,37.5,37.53,51889.0,34.2773,34.2955,34.2499,34.2773,51889.0
2021-04-09 14:05:00,37.53,37.56,37.52,37.56,37491.0,34.2773,34.3047,34.2681,34.3047,37491.0
2021-04-09 14:10:00,37.55,37.59,37.54,37.59,47513.0,34.2955,34.3321,34.2864,34.3321,47513.0
2021-04-09 14:15:00,37.59,37.59,37.56,37.56,41040.0,34.3321,34.3321,34.3047,34.3047,41040.0
2021-04-09 14:20:00,37.56,37.6,37.55,37.59,55611.0,34.3047,34.3412,34.2955,34.3321,55611.0
2021-04-09 14:25:00,37.59,37.62,37.58,37.62,48844.0,34.3321,34.3595,34.3229,34.3595,48844.0
2021-04-09 14:30:00,37.62,37.63,37.6,37.62,56991.0,34.3595,34.3686,34.3412,34.3595,56991.0
2021-04-09 14:35:00,37.63,37.67,37.62,37.66,47583.0,34.3686,34.4051,34.3595,34.396,47583.0
2021-04-09 14:40:00,37.66,37.67,37.62,37.64,79615.0,34.396,34.4051,34.3595,34.3777,79615.0
2021-04-09 14:45:00,37.64,37.66,37.63,37.66,47535.0,34.3777,34.396,34.3686,34.396,47535.0
2021-04-09 14:50:00,37.66,37.68,37.65,37.68,56482.0,34.396,34.4143,34.3869,34.4143,56482.0
2021-04-09 14:55:00,37.68,37.68,37.65,37.65,44761.0,34.4143,34.4143,34.3869,34.3869,44761.0
2021-04-09 15:00:00,37.65,37.67,37.61,37.66,63356.0,34.3869,34.4051,34.3503,34.396,63356.0
2021-04-09 15:05:00,37.66,37.68,37.62,37.62,84991.0,34.396,34.4143,34.3595,34.3595,84991.0
2021-04-09 15:10:00,37.62,37.63,37.61,37.62,49574.0,34.3595,34.3686,34.3503,34.3595,49574.0
2021-04-09 15:15:00,37.63,37.68,37.62,37.66,81007.0,34.3686,34.4143,34.3595,34.396,81007.0
2021-04-09 15:20:00,37.67,37.68,37.66,37.66,62576.0,34.4051,34.4143,34.396,34.396,62576.0
2021-04-09 15:25:00,37.66,37.68,37.61,37.63,74489.0,34.396,34.4143,34.3503,34.3686,74489.0
2021-04-09 15:30:00,37.63,37.67,37.62,37.67,113990.0,34.3686,34.4051,34.3595,34.4051,113990.0
2021-04-09 15:35:00,37.66,37.68,37.65,37.68,96309.0,34.396,34.4143,34.3869,34.4143,96309.0
2021-04-09 15:40:00,37.68,37.7,37.68,37.7,140466.0,34.4143,34.4325,34.4143,34.4325,140466.0
2021-04-09 15:45:00,37.7,37.74,37.69,37.73,126593.0,34.4325,34.4691,34.4234,34.4599,126593.0
2021-04-09 15:50:00,37.74,37.81,37.73,37.8,356347.0,34.4691,34.533,34.4599,34.5239,356347.0
2021-04-09 15:55:00,37.8,37.81,37.72,37.79,556599.0,34.5239,34.533,34.4508,34.5147,556599.0
2021-04-12 09:30:00,37.95,38.17,37.82,38.16,215121.0,34.6609,34.8618,34.5421,34.8527,215121.0
2021-04-12 09:35:00,38.14,38.16,37.87,37.96,139006.0,34.8344,34.8527,34.5878,34.67,139006.0
2021-04-12 09:40:00,37.95,37.97,37.85,37.94,44744.0,34.6609,34.6791,34.5695,34.6517,44744.0
2021-04-12 09:45:00,37.94,38.0,37.82,37.85,87235.0,34.6517,34.7065,34.5421,34.5695,87235.0
2021-04-12 09:50:00,37.84,37.92,37.76,37.78,90485.0,34.5604,34.6335,34.4873,34.5056,90485.0
2021-04-12 09:55:00,37.78,37.81,37.76,37.77,35776.0,34.5056,34.533,34.4873,34.4965,35776.0
2021-04-12 10:00:00,37.77,37.78,37.67,37.7,84709.0,34.4965,34.5056,34.4051,34.4325,84709.0
2021-04-12 10:05:00,37.71,37.72,37.58,37.65,95401.0,34.4417,34.4508,34.3229,34.3869,95401.0
2021-04-12 10:10:00,37.65,37.74,37.61,37.74,60501.0,34.3869,34.4691,34.3503,34.4691,60501.0
2021-04-12 10:15:00,37.73,37.75,37.67,37.7,307531.0,34.4599,34.4782,34.4051,34.4325,307531.0
2021-04-12 10:20:00,37.7,37.8,37.68,37.76,164539.0,34.4325,34.5239,34.4143,34.4873,164539.0
2021-04-12 10:25:00,37.77,37.91,37.76,37.91,146387.0,34.4965,34.6243,34.4873,34.6243,146387.0
2021-04-12 10:30:00,37.92,38.13,37.92,38.06,534034.0,34.6335,34.8253,34.6335,34.7613,534034.0
2021-04-12 10:35:00,38.06,38.06,37.94,37.97,91560.0,34.7613,34.7613,34.6517,34.6791,91560.0
2021-04-12 10:40:00,37.96,38.02,37.93,37.96,57210.0,34.67,34.7248,34.6426,34.67,57210.0
2021-04-12 10:45:00,37.97,37.97,37.81,37.81,55720.0,34.6791,34.6791,34.533,34.533,55720.0
2021-04-12 10:50:00,37.81,37.84,37.75,37.77,61239.0,34.533,34.5604,34.4782,34.4965,61239.0
2021-04-12 10:55:00,37.77,37.87,37.76,37.86,60025.0,34.4965,34.5878,34.4873,34.5787,60025.0
2021-04-12 11:00:00,37.86,37.87,37.81,37.82,28691.0,34.5787,34.5878,34.533,34.5421,28691.0
2021-04-12 11:05:00,37.82,37.94,37.82,37.93,47447.0,34.5421,34.6517,34.5421,34.6426,47447.0
2021-04-12 11:10:00,37.93,37.97,37.87,37.87,46227.0,34.6426,34.6791,34.5878,34.5878,46227.0
2021-04-12 11:15:00,37.87,37.9,37.84,37.88,36299.0,34.5878,34.6152,34.5604,34.5969,36299.0
2021-04-12 11:20:00,37.89,37.94,37.86,37.93,45433.0,34.6061,34.6517,34.5787,34.6426,45433.0
2021-04-12 11:25:00,37.92,37.97,37.89,37.9,55541.0,34.6335,34.6791,34.6061,34.6152,55541.0
2021-04-12 11:30:00,37.9,37.93,37.87,37.89,32269.0,34.6152,34.6426,34.5878,34.6061,32269.0
2021-04-12 11:35:00,37.89,37.92,37.88,37.92,24147.0,34.6061,34.6335,34.5969,34.6335,24147.0
2021-04-12 11:40:00,37.92,37.95,37.88,37.88,30756.0,34.6335,34.6609,34.5969,34.5969,30756.0
2021-04-12 11:45:00,37.87,37.93,37.87,37.92,25147.0,34.5878,34.6426,34.5878,34.6335,25147.0
2021-04-12 11:50:00,37.91,37.93,37.9,37.91,19838.0,34.6243,34.6426,34.6152,34.6243,19838.0
2021-04-12 11:55:00,37.91,37.93,37.86,37.86,32085.0,34.6243,34.6426,34.5787,34.5787,32085.0
2021-04-12 12:00:00,37.87,37.91,37.86,37.89,23053.0,34.5878,34.6243,34.5787,34.6061,23053.0
2021-04-12 12:05:00,37.88,37.88,37.83,37.87,49117.0,34.5969,34.5969,34.5513,34.5878,49117.0
2021-04-12 12:10:00,37.87,37.89,37.8,37.81,35177.0,34.5878,34.6061,34.5239,34.533,35177.0
2021-04-12 12:15:00,37.82,37.84,37.81,37.83,26698.0,34.5421,34.5604,34.533,34.5513,26698.0
2021-04-12 12:20:00,37.83,37.88,37.81,37.84,34719.0,34.5513,34.5969,34.533,34.5604,34719.0
2021-04-12 12:25:00,37.84,37.86,37.83,37.84,20196.0,34.5604,34.5787,34.5513,34.5604,20196.0
2021-04-12 12:30:00,37.84,37.87,37.8,37.84,35411.0,34.5604,34.5878,34.5239,34.5604,35411.0
2021-04-12 12:35:00,37.84,37.84,37.79,37.8,33880.0,34.5604,34.5604,34.5147,34.5239,33880.0
2021-04-12 12:40:00,37.81,37.86,37.81,37.86,28824.0,34.533,34.5787,34.533,34.5787,28824.0
2021-04-12 12:45:00,37.86,37.87,37.84,37.84,9295.0,34.5787,34.5878,34.5604,34.5604,9295.0
2021-04-12 12:50:00,37.84,37.85,37.83,37.84,17018.0,34.5604,34.5695,34.5513,34.5604,17018.0
2021-04-12 12:55:00,37.84,37.88,37.84,37.87,23291.0,34.5604,34.5969,34.5604,34.5878,23291.0
2021-04-12 13:00:00,37.87,37.88,37.86,37.87,11916.0,34.5878,34.5969,34.5787,34.5878,11916.0
2021-04-12 13:05:00,37.87,37.89,37.86,37.87,28619.0,34.5878,34.6061,34.5787,34.5878,28619.0
2021-04-12 13:10:00,37.87,37.88,37.86,37.86,18765.0,34.5878,34.5969,34.5787,34.5787,18765.0
2021-04-12 13:15:00,37.86,37.91,37.85,37.9,43900.0,34.5787,34.6243,34.5695,34.6152,43900.0
2021-04-12 13:20:00,37.89,37.9,37.84,37.84,28324.0,34.6061,34.6152,34.5604,34.5604,28324.0
2021-04-12 13:25:00,37.84,37.88,37.81,37.82,43831.0,34.5604,34.5969,34.533,34.5421,43831.0
2021-04-12 13:30:00,37.83,37.84,37.74,37.76,50919.0,34.5513,34.5604,34.4691,34.4873,50919.0
2021-04-12 13:35:00,37.76,37.77,37.73,37.74,26286.0,34.4873,34.4965,34.4599,34.4691,26286.0
2021-04-12 13:40:00,37.75,37.78,37.73,37.75,50659.0,34.4782,34.5056,34.4599,34.4782,50659.0
2021-04-12 13:45:00,37.76,37.77,37.73,37.73,33352.0,34.4873,34.4965,34.4599,34.4599,33352.0
2021-04-12 13:50:00,37.74,37.78,37.73,37.78,26678.0,34.4691,34.5056,34.4599,34.5056,26678.0
2021-04-12 13:55:00,37.77,37.79,37.72,37.73,37206.0,34.4965,34.5147,34.4508,34.4599,37206.0
2021-04-12 14:00:00,37.73,37.78,37.68,37.77,118153.0,34.4599,34.5056,34.4143,34.4965,118153.0
2021-04-12 14:05:00,37.77,37.8,37.76,37.79,36455.0,34.4965,34.5239,34.4873,34.5147,36455.0
2021-04-12 14:10:00,37.78,37.8,37.77,37.8,19640.0,34.5056,34.5239,34.4965,34.5239,19640.0
2021-04-12 14:15:00,37.8,37.84,37.79,37.84,33315.0,34.5239,34.5604,34.5147,34.5604,33315.0
2021-04-12 14:20:00,37.84,37.87,37.83,37.84,21677.0,34.5604,34.5878,34.5513,34.5604,21677.0
2021-04-12 14:25:00,37.85,37.87,37.84,37.87,16690.0,34.5695,34.5878,34.5604,34.5878,16690.0
2021-04-12 14:30:00,37.87,37.88,37.84,37.85,45899.0,34.5878,34.5969,34.5604,34.5695,45899.0
2021-04-12 14:35:00,37.85,37.86,37.81,37.82,28964.0,34.5695,34.5787,34.533,34.5421,28964.0
2021-04-12 14:40:00,37.81,37.81,37.76,37.77,52057.0,34.533,34.533,34.4873,34.4965,52057.0
2021-04-12 14:45:00,37.77,37.78,37.75,37.78,25068.0,34.4965,34.5056,34.4782,34.5056,25068.0
2021-04-12 14:50:00,37.77,37.8,37.77,37.8,21062.0,34.4965,34.5239,34.4965,34.5239,21062.0
2021-04-12 14:55:00,37.79,37.81,37.78,37.8,17422.0,34.5147,34.533,34.5056,34.5239,17422.0
2021-04-12 15:00:00,37.8,37.82,37.77,37.79,39904.0,34.5239,34.5421,34.4965,34.5147,39904.0
2021-04-12 15:05:00,37.79,37.82,37.75,37.78,59958.0,34.5147,34.5421,34.4782,34.5056,59958.0
2021-04-12 15:10:00,37.78,37.91,37.77,37.91,109538.0,34.5056,34.6243,34.4965,34.6243,109538.0
2021-04-12 15:15:00,37.91,37.91,37.85,37.89,64604.0,34.6243,34.6243,34.5695,34.6061,64604.0
2021-04-12 15:20:00,37.89,37.94,37.89,37.91,116504.0,34.6061,34.6517,34.6061,34.6243,116504.0
2021-04-12 15:25:00,37.91,37.95,37.9,37.93,69086.0,34.6243,34.6609,34.6152,34.6426,69086.0
2021-04-12 15:30:00,37.94,38.0,37.93,37.99,81869.0,34.6517,34.7065,34.6426,34.6974,81869.0
2021-04-12 15:35:00,37.99,38.0,37.96,37.98,96162.0,34.6974,34.7065,34.67,34.6883,96162.0
2021-04-12 15:40:00,37.98,38.0,37.96,37.98,128740.0,34.6883,34.7065,34.67,34.6883,128740.0
2021-04-12 15:45:00,37.99,37.99,37.92,37.94,163855.0,34.6974,34.6974,34.6335,34.6517,163855.0
2021-04-12 15:50:00,37.93,37.99,37.91,37.98,207436.0,34.6426,34.6974,34.6243,34.6883,207436.0
2021-04-12 15:55:00,37.98,37.98,37.95,37.97,378079.0,34.6883,34.6883,34.6609,34.6791,378079.0
2021-04-13 09:30:00,38.08,38.25,38.0,38.19,136701.0,34.7796,34.9349,34.7065,34.8801,136701.0
2021-04-13 09:35:00,38.18,38.18,38.05,38.13,100291.0,34.8709,34.8709,34.7522,34.8253,100291.0
2021-04-13 09:40:00,38.12,38.14,38.04,38.14,189924.0,34.8161,34.8344,34.7431,34.8344,189924.0
2021-04-13 09:45:00,38.14,38.21,38.0,38.02,393062.0,34.8344,34.8983,34.7065,34.7248,393062.0
2021-04-13 09:50:00,38.02,38.07,37.96,37.99,209349.0,34.7248,34.7705,34.67,34.6974,209349.0
2021-04-13 09:55:00,37.99,38.02,37.91,37.92,83634.0,34.6974,34.7248,34.6243,34.6335,83634.0
2021-04-13 10:00:00,37.92,38.02,37.91,38.0,279469.0,34.6335,34.7248,34.6243,34.7065,279469.0
2021-04-13 10:05:00,38.0,38.0,37.89,37.98,79406.0,34.7065,34.7065,34.6061,34.6883,79406.0
2021-04-13 10:10:00,37.98,38.0,37.88,37.99,246878.0,34.6883,34.7065,34.5969,34.6974,246878.0
2021-04-13 10:15:00,37.98,38.06,37.94,38.05,106094.0,34.6883,34.7613,34.6517,34.7522,106094.0
2021-04-13 10:20:00,38.04,38.06,37.98,38.03,113437.0,34.7431,34.7613,34.6883,34.7339,113437.0
2021-04-13 10:25:00,38.02,38.06,37.95,37.97,66524.0,34.7248,34.7613,34.6609,34.6791,66524.0
2021-04-13 10:30:00,37.98,38.09,37.98,38.08,125982.0,34.6883,34.7887,34.6883,34.7796,125982.0
2021-04-13 10:35:00,38.09,38.14,38.06,38.14,158954.0,34.7887,34.8344,34.7613,34.8344,158954.0
2021-04-13 10:40:00,38.14,38.25,38.13,38.23,128589.0,34.8344,34.9349,34.8253,34.9166,128589.0
2021-04-13 10:45:00,38.23,38.36,38.19,38.34,240759.0,34.9166,35.0353,34.8801,35.0171,240759.0
2021-04-13 10:50:00,38.34,38.34,38.18,38.19,113471.0,35.0171,35.0171,34.8709,34.8801,113471.0
2021-04-13 10:55:00,38.19,38.28,38.17,38.17,209359.0,34.8801,34.9623,34.8618,34.8618,209359.0
2021-04-13 11:00:00,38.18,38.27,38.14,38.26,283391.0,34.8709,34.9531,34.8344,34.944,283391.0
2021-04-13 11:05:00,38.24,38.32,38.2,38.25,119296.0,34.9257,34.9988,34.8892,34.9349,119296.0
2021-04-13 11:10:00,38.25,38.25,38.16,38.19,101912.0,34.9349,34.9349,34.8527,34.8801,101912.0
2021-04-13 11:15:00,38.18,38.2,38.12,38.2,67299.0,34.8709,34.8892,34.8161,34.8892,67299.0
2021-04-13 11:20:00,38.2,38.22,38.18,38.19,168740.0,34.8892,34.9075,34.8709,34.8801,168740.0
2021-04-13 11:25:00,38.18,38.19,38.07,38.1,59035.0,34.8709,34.8801,34.7705,34.7979,59035.0
2021-04-13 11:30:00,38.11,38.13,38.07,38.12,40969.0,34.807,34.8253,34.7705,34.8161,40969.0
2021-04-13 11:35:00,38.12,38.15,38.08,38.08,46822.0,34.8161,34.8435,34.7796,34.7796,46822.0
2021-04-13 11:40:00,38.08,38.09,38.05,38.05,33100.0,34.7796,34.7887,34.7522,34.7522,33100.0
2021-04-13 11:45:00,38.05,38.07,38.03,38.05,33170.0,34.7522,34.7705,34.7339,34.7522,33170.0
2021-04-13 11:50:00,38.05,38.07,38.04,38.04,25778.0,34.7522,34.7705,34.7431,34.7431,25778.0
2021-04-13 11:55:00,38.04,38.07,38.0,38.02,211124.0,34.7431,34.7705,34.7065,34.7248,211124.0
2021-04-13 12:00:00,38.02,38.09,37.99,38.07,60573.0,34.7248,34.7887,34.6974,34.7705,60573.0
2021-04-13 12:05:00,38.07,38.13,38.06,38.07,37593.0,34.7705,34.8253,34.7613,34.7705,37593.0
2021-04-13 12:10:00,38.07,38.07,38.03,38.04,57264.0,34.7705,34.7705,34.7339,34.7431,57264.0
2021-04-13 12:15:00,38.04,38.04,37.96,37.97,156214.0,34.7431,34.7431,34.67,34.6791,156214.0
2021-04-13 12:20:00,37.97,37.98,37.91,37.93,226264.0,34.6791,34.6883,34.6243,34.6426,226264.0
2021-04-13 12:25:00,37.93,37.93,37.83,37.84,65639.0,34.6426,34.6426,34.5513,34.5604,65639.0
2021-04-13 12:30:00,37.84,37.86,37.81,37.84,41971.0,34.5604,34.5787,34.533,34.5604,41971.0
2021-04-13 12:35:00,37.83,37.87,37.83,37.84,31525.0,34.5513,34.5878,34.5513,34.5604,31525.0
2021-04-13 12:40:00,37.84,37.91,37.84,37.9,38316.0,34.5604,34.6243,34.5604,34.6152,38316.0
2021-04-13 12:45:00,37.89,37.92,37.87,37.91,35523.0,34.6061,34.6335,34.5878,34.6243,35523.0
2021-04-13 12:50:00,37.91,37.98,37.9,37.97,20036.0,34.6243,34.6883,34.6152,34.6791,20036.0
2021-04-13 12:55:00,37.96,38.0,37.92,37.93,48224.0,34.67,34.7065,34.6335,34.6426,48224.0
2021-04-13 13:00:00,37.93,37.95,37.88,37.89,31949.0,34.6426,34.6609,34.5969,34.6061,31949.0
2021-04-13 13:05:00,37.89,37.9,37.85,37.88,38675.0,34.6061,34.6152,34.5695,34.5969,38675.0
2021-04-13 13:10:00,37.88,37.92,37.86,37.89,19855.0,34.5969,34.6335,34.5787,34.6061,19855.0
2021-04-13 13:15:00,37.89,37.91,37.87,37.9,48040.0,34.6061,34.6243,34.5878,34.6152,48040.0
2021-04-13 13:20:00,37.91,37.92,37.83,37.84,44367.0,34.6243,34.6335,34.5513,34.5604,44367.0
2021-04-13 13:25:00,37.83,37.84,37.76,37.76,173652.0,34.5513,34.5604,34.4873,34.4873,173652.0
2021-04-13 13:30:00,37.77,37.77,37.67,37.68,55896.0,34.4965,34.4965,34.4051,34.4143,55896.0
2021-04-13 13:35:00,37.68,37.73,37.68,37.7,29188.0,34.4143,34.4599,34.4143,34.4325,29188.0
2021-04-13 13:40:00,37.69,37.74,37.69,37.73,28423.0,34.4234,34.4691,34.4234,34.4599,28423.0
2021-04-13 13:45:00,37.73,37.75,37.71,37.74,17355.0,34.4599,34.4782,34.4417,34.4691,17355.0
2021-04-13 13:50:00,37.75,37.77,37.73,37.77,31471.0,34.4782,34.4965,34.4599,34.4965,31471.0
2021-04-13 13:55:00,37.77,37.81,37.75,37.8,50410.0,34.4965,34.533,34.4782,34.5239,50410.0
2021-04-13 14:00:00,37.81,37.81,37.78,37.8,19590.0,34.533,34.533,34.5056,34.5239,19590.0
2021-04-13 14:05:00,37.8,37.81,37.76,37.76,27238.0,34.5239,34.533,34.4873,34.4873,27238.0
2021-04-13 14:10:00,37.77,37.77,37.73,37.75,42963.0,34.4965,34.4965,34.4599,34.4782,42963.0
2021-04-13 14:15:00,37.75,37.76,37.74,37.74,18388.0,34.4782,34.4873,34.4691,34.4691,18388.0
2021-04-13 14:20:00,37.75,37.79,37.72,37.73,39558.0,34.4782,34.5147,34.4508,34.4599,39558.0
2021-04-13 14:25:00,37.73,37.73,37.71,37.71,21990.0,34.4599,34.4599,34.4417,34.4417,21990.0
2021-04-13 14:30:00,37.72,37.72,37.69,37.7,22662.0,34.4508,34.4508,34.4234,34.4325,22662.0
2021-04-13 14:35:00,37.7,37.72,37.69,37.7,33874.0,34.4325,34.4508,34.4234,34.4325,33874.0
2021-04-13 14:40:00,37.7,37.72,37.67,37.7,54879.0,34.4325,34.4508,34.4051,34.4325,54879.0
2021-04-13 14:45:00,37.71,37.72,37.64,37.65,135604.0,34.4417,34.4508,34.3777,34.3869,135604.0
2021-04-13 14:50:00,37.66,37.67,37.63,37.65,26477.0,34.396,34.4051,34.3686,34.3869,26477.0
2021-04-13 14:55:00,37.65,37.68,37.64,37.67,31229.0,34.3869,34.4143,34.3777,34.4051,31229.0
2021-04-13 15:00:00,37.66,37.74,37.66,37.73,27785.0,34.396,34.4691,34.396,34.4599,27785.0
2021-04-13 15:05:00,37.72,37.73,37.7,37.73,24497.0,34.4508,34.4599,34.4325,34.4599,24497.0
2021-04-13 15:10:00,37.73,37.73,37.69,37.7,29673.0,34.4599,34.4599,34.4234,34.4325,29673.0
2021-04-13 15:15:00,37.71,37.72,37.69,37.7,27634.0,34.4417,34.4508,34.4234,34.4325,27634.0
2021-04-13 15:20:00,37.7,37.71,37.66,37.66,39072.0,34.4325,34.4417,34.396,34.396,39072.0
2021-04-13 15:25:00,37.66,37.7,37.66,37.66,49822.0,34.396,34.4325,34.396,34.396,49822.0
2021-04-13 15:30:00,37.66,37.68,37.63,37.64,49697.0,34.396,34.4143,34.3686,34.3777,49697.0
2021-04-13 15:35:00,37.64,37.65,37.6,37.61,96022.0,34.3777,34.3869,34.3412,34.3503,96022.0
2021-04-13 15:40:00,37.61,37.61,37.55,37.56,133198.0,34.3503,34.3503,34.2955,34.3047,133198.0
2021-04-13 15:45:00,37.55,37.57,37.52,37.54,198229.0,34.2955,34.3138,34.2681,34.2864,198229.0
2021-04-13 15:50:00,37.55,37.61,37.55,37.6,394269.0,34.2955,34.3503,34.2955,34.3412,394269.0
2021-04-13 15:55:00,37.6,37.61,37.49,37.58,696654.0,34.3412,34.3503,34.2407,34.3229,696654.0
2021-04-14 09:30:00,37.66,37.69,37.22,37.24,270175.0,34.396,34.4234,33.9941,34.0124,270175.0
2021-04-14 09:35:00,37.25,37.35,37.07,37.13,184818.0,34.0215,34.1129,33.8571,33.9119,184818.0
2021-04-14 09:40:00,37.13,37.24,37.12,37.16,118554.0,33.9119,34.0124,33.9028,33.9393,118554.0
2021-04-14 09:45:00,37.15,37.15,36.94,37.0,201522.0,33.9302,33.9302,33.7384,33.7932,201522.0
2021-04-14 09:50:00,37.0,37.08,36.95,37.01,176944.0,33.7932,33.8663,33.7475,33.8023,176944.0
2021-04-14 09:55:00,36.99,37.03,36.85,36.92,126790.0,33.7841,33.8206,33.6562,33.7201,126790.0
2021-04-14 10:00:00,36.92,37.06,36.92,36.98,79969.0,33.7201,33.848,33.7201,33.7749,79969.0
2021-04-14 10:05:00,36.98,36.99,36.9,36.93,111170.0,33.7749,33.7841,33.7019,33.7293,111170.0
2021-04-14 10:10:00,36.93,36.98,36.82,36.85,143247.0,33.7293,33.7749,33.6288,33.6562,143247.0
2021-04-14 10:15:00,36.84,36.98,36.84,36.89,124028.0,33.6471,33.7749,33.6471,33.6927,124028.0
2021-04-14 10:20:00,36.88,37.0,36.88,37.0,161720.0,33.6836,33.7932,33.6836,33.7932,161720.0
2021-04-14 10:25:00,37.0,37.1,36.98,37.03,97656.0,33.7932,33.8845,33.7749,33.8206,97656.0
2021-04-14 10:30:00,37.02,37.08,36.93,37.07,98681.0,33.8115,33.8663,33.7293,33.8571,98681.0
2021-04-14 10:35:00,37.07,37.1,37.03,37.09,51527.0,33.8571,33.8845,33.8206,33.8754,51527.0
2021-04-14 10:40:00,37.1,37.13,37.06,37.12,65158.0,33.8845,33.9119,33.848,33.9028,65158.0
2021-04-14 10:45:00,37.11,37.13,37.09,37.09,50081.0,33.8937,33.9119,33.8754,33.8754,50081.0
2021-04-14 10:50:00,37.1,37.16,37.08,37.14,60740.0,33.8845,33.9393,33.8663,33.9211,60740.0
2021-04-14 10:55:00,37.14,37.19,37.12,37.18,81515.0,33.9211,33.9667,33.9028,33.9576,81515.0
2021-04-14 11:00:00,37.18,37.19,37.15,37.16,53259.0,33.9576,33.9667,33.9302,33.9393,53259.0
2021-04-14 11:05:00,37.17,37.22,37.16,37.19,41742.0,33.9485,33.9941,33.9393,33.9667,41742.0
2021-04-14 11:10:00,37.19,37.19,37.08,37.09,35000.0,33.9667,33.9667,33.8663,33.8754,35000.0
2021-04-14 11:15:00,37.1,37.13,37.09,37.13,37687.0,33.8845,33.9119,33.8754,33.9119,37687.0
2021-04-14 11:20:00,37.13,37.19,37.12,37.15,46177.0,33.9119,33.9667,33.9028,33.9302,46177.0
2021-04-14 11:25:00,37.14,37.21,37.14,37.2,52775.0,33.9211,33.985,33.9211,33.9759,52775.0
2021-04-14 11:30:00,37.19,37.24,37.18,37.23,34060.0,33.9667,34.0124,33.9576,34.0033,34060.0
2021-04-14 11:35:00,37.23,37.27,37.23,37.24,49005.0,34.0033,34.0398,34.0033,34.0124,49005.0
2021-04-14 11:40:00,37.23,37.27,37.23,37.26,18192.0,34.0033,34.0398,34.0033,34.0307,18192.0
2021-04-14 11:45:00,37.26,37.27,37.21,37.25,43722.0,34.0307,34.0398,33.985,34.0215,43722.0
2021-04-14 11:50:00,37.24,37.26,37.22,37.25,18858.0,34.0124,34.0307,33.9941,34.0215,18858.0
2021-04-14 11:55:00,37.25,37.29,37.23,37.27,26431.0,34.0215,34.0581,34.0033,34.0398,26431.0
2021-04-14 12:00:00,37.27,37.34,37.27,37.31,22884.0,34.0398,34.1037,34.0398,34.0763,22884.0
2021-04-14 12:05:00,37.33,37.36,37.31,37.33,80853.0,34.0946,34.122,34.0763,34.0946,80853.0
2021-04-14 12:10:00,37.33,37.33,37.28,37.3,42905.0,34.0946,34.0946,34.0489,34.0672,42905.0
2021-04-14 12:15:00,37.31,37.32,37.3,37.31,19919.0,34.0763,34.0855,34.0672,34.0763,19919.0
2021-04-14 12:20:00,37.32,37.32,37.18,37.19,51656.0,34.0855,34.0855,33.9576,33.9667,51656.0
2021-04-14 12:25:00,37.19,37.24,37.18,37.24,79234.0,33.9667,34.0124,33.9576,34.0124,79234.0
2021-04-14 12:30:00,37.23,37.25,37.18,37.19,32845.0,34.0033,34.0215,33.9576,33.9667,32845.0
2021-04-14 12:35:00,37.18,37.19,37.13,37.16,24881.0,33.9576,33.9667,33.9119,33.9393,24881.0
2021-04-14 12:40:00,37.16,37.22,37.15,37.2,23130.0,33.9393,33.9941,33.9302,33.9759,23130.0
2021-04-14 12:45:00,37.2,37.23,37.2,37.22,16956.0,33.9759,34.0033,33.9759,33.9941,16956.0
2021-04-14 12:50:00,37.22,37.24,37.2,37.23,16252.0,33.9941,34.0124,33.9759,34.0033,16252.0
2021-04-14 12:55:00,37.23,37.27,37.23,37.26,27636.0,34.0033,34.0398,34.0033,34.0307,27636.0
2021-04-14 13:00:00,37.25,37.27,37.23,37.27,26457.0,34.0215,34.0398,34.0033,34.0398,26457.0
2021-04-14 13:05:00,37.27,37.27,37.24,37.25,15146.0,34.0398,34.0398,34.0124,34.0215,15146.0
2021-04-14 13:10:00,37.25,37.27,37.24,37.27,14080.0,34.0215,34.0398,34.0124,34.0398,14080.0
2021-04-14 13:15:00,37.27,37.27,37.25,37.27,18272.0,34.0398,34.0398,34.0215,34.0398,18272.0
2021-04-14 13:20:00,37.27,37.29,37.26,37.28,12045.0,34.0398,34.0581,34.0307,34.0489,12045.0
2021-04-14 13:25:00,37.28,37.29,37.26,37.28,12487.0,34.0489,34.0581,34.0307,34.0489,12487.0
2021-04-14 13:30:00,37.27,37.32,37.23,37.26,56863.0,34.0398,34.0855,34.0033,34.0307,56863.0
2021-04-14 13:35:00,37.27,37.3,37.25,37.28,51001.0,34.0398,34.0672,34.0215,34.0489,51001.0
2021-04-14 13:40:00,37.28,37.3,37.27,37.27,13461.0,34.0489,34.0672,34.0398,34.0398,13461.0
2021-04-14 13:45:00,37.27,37.29,37.25,37.27,24352.0,34.0398,34.0581,34.0215,34.0398,24352.0
2021-04-14 13:50:00,37.27,37.33,37.25,37.33,48646.0,34.0398,34.0946,34.0215,34.0946,48646.0
2021-04-14 13:55:00,37.32,37.35,37.3,37.3,42000.0,34.0855,34.1129,34.0672,34.0672,42000.0
2021-04-14 14:00:00,37.31,37.33,37.25,37.27,85838.0,34.0763,34.0946,34.0215,34.0398,85838.0
2021-04-14 14:05:00,37.27,37.28,37.2,37.22,37181.0,34.0398,34.0489,33.9759,33.9941,37181.0
2021-04-14 14:10:00,37.23,37.27,37.22,37.26,35975.0,34.0033,34.0398,33.9941,34.0307,35975.0
2021-04-14 14:15:00,37.26,37.27,37.2,37.23,63494.0,34.0307,34.0398,33.9759,34.0033,63494.0
2021-04-14 14:20:00,37.23,37.25,37.2,37.24,19909.0,34.0033,34.0215,33.9759,34.0124,19909.0
2021-04-14 14:25:00,37.23,37.24,37.21,37.24,32393.0,34.0033,34.0124,33.985,34.0124,32393.0
2021-04-14 14:30:00,37.24,37.24,37.18,37.19,36058.0,34.0124,34.0124,33.9576,33.9667,36058.0
2021-04-14 14:35:00,37.19,37.2,37.17,37.18,25649.0,33.9667,33.9759,33.9485,33.9576,25649.0
2021-04-14 14:40:00,37.19,37.21,37.18,37.2,17128.0,33.9667,33.985,33.9576,33.9759,17128.0
2021-04-14 14:45:00,37.2,37.22,37.19,37.22,23033.0,33.9759,33.9941,33.9667,33.9941,23033.0
2021-04-14 14:50:00,37.21,37.22,37.19,37.2,40308.0,33.985,33.9941,33.9667,33.9759,40308.0
2021-04-14 14:55:00,37.2,37.25,37.2,37.25,23029.0,33.9759,34.0215,33.9759,34.0215,23029.0
2021-04-14 15:00:00,37.24,37.3,37.24,37.3,114737.0,34.0124,34.0672,34.0124,34.0672,114737.0
2021-04-14 15:05:00,37.3,37.33,37.29,37.31,36211.0,34.0672,34.0946,34.0581,34.0763,36211.0
2021-04-14 15:10:00,37.31,37.33,37.29,37.33,24113.0,34.0763,34.0946,34.0581,34.0946,24113.0
2021-04-14 15:15:00,37.32,37.33,37.28,37.29,47002.0,34.0855,34.0946,34.0489,34.0581,47002.0
2021-04-14 15:20:00,37.29,37.32,37.28,37.29,30623.0,34.0581,34.0855,34.0489,34.0581,30623.0
2021-04-14 15:25:00,37.28,37.28,37.24,37.26,34633.0,34.0489,34.0489,34.0124,34.0307,34633.0
2021-04-14 15:30:00,37.26,37.33,37.25,37.3,75111.0,34.0307,34.0946,34.0215,34.0672,75111.0
2021-04-14 15:35:00,37.31,37.31,37.27,37.29,63767.0,34.0763,34.0763,34.0398,34.0581,63767.0
2021-04-14 15:40:00,37.3,37.32,37.27,37.3,66044.0,34.0672,34.0855,34.0398,34.0672,66044.0
2021-04-14 15:45:00,37.3,37.3,37.23,37.24,105631.0,34.0672,34.0672,34.0033,34.0124,105631.0
2021-04-14 15:50:00,37.24,37.28,37.24,37.26,165331.0,34.0124,34.0489,34.0124,34.0307,165331.0
2021-04-14 15:55:00,37.27,37.27,37.19,37.25,295697.0,34.0398,34.0398,33.9667,34.0215,295697.0
2021-04-15 09:30:00,37.39,37.62,37.35,37.5,163135.0,34.1494,34.3595,34.1129,34.2499,163135.0
2021-04-15 09:35:00,37.49,37.5,37.3,37.39,104773.0,34.2407,34.2499,34.0672,34.1494,104773.0
2021-04-15 09:40:00,37.4,37.5,37.37,37.48,47680.0,34.1585,34.2499,34.1311,34.2316,47680.0
2021-04-15 09:45:00,37.48,37.58,37.45,37.53,63656.0,34.2316,34.3229,34.2042,34.2773,63656.0
2021-04-15 09:50:00,37.52,37.54,37.45,37.47,27741.0,34.2681,34.2864,34.2042,34.2225,27741.0
2021-04-15 09:55:00,37.47,37.48,37.4,37.43,40320.0,34.2225,34.2316,34.1585,34.1859,40320.0
2021-04-15 10:00:00,37.43,37.5,37.38,37.38,116608.0,34.1859,34.2499,34.1403,34.1403,116608.0
2021-04-15 10:05:00,37.38,37.4,37.34,37.34,60823.0,34.1403,34.1585,34.1037,34.1037,60823.0
2021-04-15 10:10:00,37.34,37.38,37.3,37.38,50538.0,34.1037,34.1403,34.0672,34.1403,50538.0
2021-04-15 10:15:00,37.38,37.42,37.34,37.37,44754.0,34.1403,34.1768,34.1037,34.1311,44754.0
2021-04-15 10:20:00,37.37,37.4,37.34,37.34,41905.0,34.1311,34.1585,34.1037,34.1037,41905.0
2021-04-15 10:25:00,37.34,37.36,37.31,37.33,28322.0,34.1037,34.122,34.0763,34.0946,28322.0
2021-04-15 10:30:00,37.33,37.39,37.31,37.33,76154.0,34.0946,34.1494,34.0763,34.0946,76154.0
2021-04-15 10:35:00,37.34,37.35,37.27,37.3,86984.0,34.1037,34.1129,34.0398,34.0672,86984.0
2021-04-15 10:40:00,37.31,37.38,37.26,37.27,70424.0,34.0763,34.1403,34.0307,34.0398,70424.0
2021-04-15 10:45:00,37.27,37.29,37.25,37.27,59653.0,34.0398,34.0581,34.0215,34.0398,59653.0
2021-04-15 10:50:00,37.27,37.31,37.25,37.3,61042.0,34.0398,34.0763,34.0215,34.0672,61042.0
2021-04-15 10:55:00,37.3,37.3,37.18,37.19,41925.0,34.0672,34.0672,33.9576,33.9667,41925.0
2021-04-15 11:00:00,37.19,37.29,37.18,37.26,70327.0,33.9667,34.0581,33.9576,34.0307,70327.0
2021-04-15 11:05:00,37.26,37.27,37.22,37.24,36621.0,34.0307,34.0398,33.9941,34.0124,36621.0
2021-04-15 11:10:00,37.24,37.26,37.21,37.22,57264.0,34.0124,34.0307,33.985,33.9941,57264.0
2021-04-15 11:15:00,37.22,37.24,37.21,37.22,51361.0,33.9941,34.0124,33.985,33.9941,51361.0
2021-04-15 11:20:00,37.22,37.25,37.19,37.19,55561.0,33.9941,34.0215,33.9667,33.9667,55561.0
2021-04-15 11:25:00,37.19,37.23,37.18,37.2,59927.0,33.9667,34.0033,33.9576,33.9759,59927.0
2021-04-15 11:30:00,37.19,37.22,37.18,37.21,55037.0,33.9667,33.9941,33.9576,33.985,55037.0
2021-04-15 11:35:00,37.2,37.21,37.15,37.15,37217.0,33.9759,33.985,33.9302,33.9302,37217.0
2021-04-15 11:40:00,37.15,37.19,37.14,37.17,34509.0,33.9302,33.9667,33.9211,33.9485,34509.0
2021-04-15 11:45:00,37.18,37.2,37.16,37.16,33749.0,33.9576,33.9759,33.9393,33.9393,33749.0
2021-04-15 11:50:00,37.16,37.17,37.13,37.14,27312.0,33.9393,33.9485,33.9119,33.9211,27312.0
2021-04-15 11:55:00,37.14,37.18,37.13,37.17,43336.0,33.9211,33.9576,33.9119,33.9485,43336.0
2021-04-15 12:00:00,37.17,37.24,37.16,37.23,42831.0,33.9485,34.0124,33.9393,34.0033,42831.0
2021-04-15 12:05:00,37.25,37.26,37.14,37.15,64402.0,34.0215,34.0307,33.9211,33.9302,64402.0
2021-04-15 12:10:00,37.14,37.16,37.12,37.14,53277.0,33.9211,33.9393,33.9028,33.9211,53277.0
2021-04-15 12:15:00,37.13,37.17,37.13,37.16,63239.0,33.9119,33.9485,33.9119,33.9393,63239.0
2021-04-15 12:20:00,37.16,37.17,37.12,37.13,27923.0,33.9393,33.9485,33.9028,33.9119,27923.0
2021-04-15 12:25:00,37.12,37.16,37.11,37.15,31920.0,33.9028,33.9393,33.8937,33.9302,31920.0
2021-04-15 12:30:00,37.15,37.16,37.13,37.15,29862.0,33.9302,33.9393,33.9119,33.9302,29862.0
2021-04-15 12:35:00,37.15,37.2,37.14,37.19,33590.0,33.9302,33.9759,33.9211,33.9667,33590.0
2021-04-15 12:40:00,37.19,37.21,37.18,37.2,30595.0,33.9667,33.985,33.9576,33.9759,30595.0
2021-04-15 12:45:00,37.2,37.24,37.18,37.19,56100.0,33.9759,34.0124,33.9576,33.9667,56100.0
2021-04-15 12:50:00,37.19,37.19,37.15,37.16,44474.0,33.9667,33.9667,33.9302,33.9393,44474.0
2021-04-15 12:55:00,37.16,37.17,37.11,37.12,49555.0,33.9393,33.9485,33.8937,33.9028,49555.0
2021-04-15 13:00:00,37.12,37.19,37.12,37.16,50742.0,33.9028,33.9667,33.9028,33.9393,50742.0
2021-04-15 13:05:00,37.16,37.2,37.16,37.19,94033.0,33.9393,33.9759,33.9393,33.9667,94033.0
2021-04-15 13:10:00,37.18,37.18,37.11,37.11,94081.0,33.9576,33.9576,33.8937,33.8937,94081.0
2021-04-15 13:15:00,37.12,37.15,37.08,37.09,60091.0,33.9028,33.9302,33.8663,33.8754,60091.0
2021-04-15 13:20:00,37.08,37.09,37.05,37.06,44456.0,33.8663,33.8754,33.8389,33.848,44456.0
2021-04-15 13:25:00,37.05,37.06,37.02,37.02,37336.0,33.8389,33.848,33.8115,33.8115,37336.0
2021-04-15 13:30:00,37.02,37.03,36.98,37.0,88127.0,33.8115,33.8206,33.7749,33.7932,88127.0
2021-04-15 13:35:00,36.99,37.0,36.97,36.99,39720.0,33.7841,33.7932,33.7658,33.7841,39720.0
2021-04-15 13:40:00,36.99,37.07,36.98,37.06,75327.0,33.7841,33.8571,33.7749,33.848,75327.0
2021-04-15 13:45:00,37.05,37.08,37.03,37.04,40692.0,33.8389,33.8663,33.8206,33.8297,40692.0
2021-04-15 13:50:00,37.03,37.05,37.02,37.02,31540.0,33.8206,33.8389,33.8115,33.8115,31540.0
2021-04-15 13:55:00,37.02,37.04,37.0,37.03,56401.0,33.8115,33.8297,33.7932,33.8206,56401.0
2021-04-15 14:00:00,37.02,37.04,37.02,37.02,34167.0,33.8115,33.8297,33.8115,33.8115,34167.0
2021-04-15 14:05:00,37.03,37.04,37.02,37.02,41311.0,33.8206,33.8297,33.8115,33.8115,41311.0
2021-04-15 14:10:00,37.02,37.17,37.02,37.16,102345.0,33.8115,33.9485,33.8115,33.9393,102345.0
2021-04-15 14:15:00,37.16,37.18,37.14,37.16,40675.0,33.9393,33.9576,33.9211,33.9393,40675.0
2021-04-15 14:20:00,37.15,37.19,37.12,37.15,153151.0,33.9302,33.9667,33.9028,33.9302,153151.0
2021-04-15 14:25:00,37.15,37.24,37.15,37.18,156116.0,33.9302,34.0124,33.9302,33.9576,156116.0
2021-04-15 14:30:00,37.19,37.19,37.15,37.17,45394.0,33.9667,33.9667,33.9302,33.9485,45394.0
2021-04-15 14:35:00,37.16,37.17,37.06,37.07,72727.0,33.9393,33.9485,33.848,33.8571,72727.0
2021-04-15 14:40:00,37.06,37.07,37.05,37.05,47751.0,33.848,33.8571,33.8389,33.8389,47751.0
2021-04-15 14:45:00,37.05,37.06,37.03,37.03,51615.0,33.8389,33.848,33.8206,33.8206,51615.0
2021-04-15 14:50:00,37.03,37.08,37.02,37.07,56134.0,33.8206,33.8663,33.8115,33.8571,56134.0
2021-04-15 14:55:00,37.07,37.08,37.06,37.07,33559.0,33.8571,33.8663,33.848,33.8571,33559.0
2021-04-15 15:00:00,37.07,37.14,37.06,37.12,65832.0,33.8571,33.9211,33.848,33.9028,65832.0
2021-04-15 15:05:00,37.12,37.13,37.11,37.12,46731.0,33.9028,33.9119,33.8937,33.9028,46731.0
2021-04-15 15:10:00,37.12,37.17,37.1,37.16,78869.0,33.9028,33.9485,33.8845,33.9393,78869.0
2021-04-15 15:15:00,37.16,37.17,37.12,37.13,45306.0,33.9393,33.9485,33.9028,33.9119,45306.0
2021-04-15 15:20:00,37.13,37.15,37.12,37.15,59427.0,33.9119,33.9302,33.9028,33.9302,59427.0
2021-04-15 15:25:00,37.14,37.15,37.08,37.1,130895.0,33.9211,33.9302,33.8663,33.8845,130895.0
2021-04-15 15:30:00,37.1,37.11,37.07,37.08,82382.0,33.8845,33.8937,33.8571,33.8663,82382.0
2021-04-15 15:35:00,37.08,37.14,37.07,37.14,78526.0,33.8663,33.9211,33.8571,33.9211,78526.0
2021-04-15 15:40:00,37.14,37.15,37.13,37.15,53310.0,33.9211,33.9302,33.9119,33.9302,53310.0
2021-04-15 15:45:00,37.15,37.2,37.14,37.19,121697.0,33.9302,33.9759,33.9211,33.9667,121697.0
2021-04-15 15:50:00,37.19,37.2,37.17,37.18,174032.0,33.9667,33.9759,33.9485,33.9576,174032.0
2021-04-15 15:55:00,37.18,37.19,37.15,37.19,307357.0,33.9576,33.9667,33.9302,33.9667,307357.0
2021-04-16 09:30:00,37.39,37.39,37.19,37.28,284187.0,34.1494,34.1494,33.9667,34.0489,284187.0
2021-04-16 09:35:00,37.29,37.38,37.25,37.3,66937.0,34.0581,34.1403,34.0215,34.0672,66937.0
2021-04-16 09:40:00,37.31,37.33,37.16,37.17,47694.0,34.0763,34.0946,33.9393,33.9485,47694.0
2021-04-16 09:45:00,37.17,37.27,37.17,37.25,93284.0,33.9485,34.0398,33.9485,34.0215,93284.0
2021-04-16 09:50:00,37.25,37.31,37.22,37.24,148734.0,34.0215,34.0763,33.9941,34.0124,148734.0
2021-04-16 09:55:00,37.25,37.28,37.23,37.27,63230.0,34.0215,34.0489,34.0033,34.0398,63230.0
2021-04-16 10:00:00,37.27,37.35,37.15,37.15,137880.0,34.0398,34.1129,33.9302,33.9302,137880.0
2021-04-16 10:05:00,37.15,37.2,37.13,37.14,94677.0,33.9302,33.9759,33.9119,33.9211,94677.0
2021-04-16 10:10:00,37.13,37.22,37.13,37.22,71813.0,33.9119,33.9941,33.9119,33.9941,71813.0
2021-04-16 10:15:00,37.21,37.29,37.2,37.21,70491.0,33.985,34.0581,33.9759,33.985,70491.0
2021-04-16 10:20:00,37.22,37.25,37.2,37.22,39508.0,33.9941,34.0215,33.9759,33.9941,39508.0
2021-04-16 10:25:00,37.23,37.28,37.21,37.27,59221.0,34.0033,34.0489,33.985,34.0398,59221.0
2021-04-16 10:30:00,37.28,37.31,37.23,37.26,108769.0,34.0489,34.0763,34.0033,34.0307,108769.0
2021-04-16 10:35:00,37.26,37.27,37.23,37.26,76476.0,34.0307,34.0398,34.0033,34.0307,76476.0
2021-04-16 10:40:00,37.25,37.26,37.2,37.2,41836.0,34.0215,34.0307,33.9759,33.9759,41836.0
2021-04-16 10:45:00,37.2,37.24,37.18,37.19,45056.0,33.9759,34.0124,33.9576,33.9667,45056.0
2021-04-16 10:50:00,37.19,37.21,37.19,37.19,19991.0,33.9667,33.985,33.9667,33.9667,19991.0
2021-04-16 10:55:00,37.2,37.22,37.19,37.19,36103.0,33.9759,33.9941,33.9667,33.9667,36103.0
2021-04-16 11:00:00,37.2,37.26,37.19,37.26,41303.0,33.9759,34.0307,33.9667,34.0307,41303.0
2021-04-16 11:05:00,37.26,37.26,37.21,37.22,54482.0,34.0307,34.0307,33.985,33.9941,54482.0
2021-04-16 11:10:00,37.22,37.26,37.19,37.2,146457.0,33.9941,34.0307,33.9667,33.9759,146457.0
2021-04-16 11:15:00,37.2,37.24,37.19,37.23,57177.0,33.9759,34.0124,33.9667,34.0033,57177.0
2021-04-16 11:20:00,37.23,37.23,37.21,37.23,47890.0,34.0033,34.0033,33.985,34.0033,47890.0
2021-04-16 11:25:00,37.23,37.24,37.21,37.22,37255.0,34.0033,34.0124,33.985,33.9941,37255.0
2021-04-16 11:30:00,37.22,37.24,37.21,37.23,28138.0,33.9941,34.0124,33.985,34.0033,28138.0
2021-04-16 11:35:00,37.23,37.29,37.23,37.27,48290.0,34.0033,34.0581,34.0033,34.0398,48290.0
2021-04-16 11:40:00,37.26,37.28,37.26,37.27,26885.0,34.0307,34.0489,34.0307,34.0398,26885.0
2021-04-16 11:45:00,37.27,37.28,37.26,37.27,32179.0,34.0398,34.0489,34.0307,34.0398,32179.0
2021-04-16 11:50:00,37.27,37.28,37.26,37.27,19180.0,34.0398,34.0489,34.0307,34.0398,19180.0
2021-04-16 11:55:00,37.27,37.29,37.26,37.26,30692.0,34.0398,34.0581,34.0307,34.0307,30692.0
2021-04-16 12:00:00,37.26,37.26,37.21,37.21,38180.0,34.0307,34.0307,33.985,33.985,38180.0
2021-04-16 12:05:00,37.21,37.26,37.18,37.26,37161.0,33.985,34.0307,33.9576,34.0307,37161.0
2021-04-16 12:10:00,37.26,37.28,37.24,37.25,22064.0,34.0307,34.0489,34.0124,34.0215,22064.0
2021-04-16 12:15:00,37.25,37.25,37.21,37.25,34524.0,34.0215,34.0215,33.985,34.0215,34524.0
2021-04-16 12:20:00,37.24,37.26,37.23,37.25,28237.0,34.0124,34.0307,34.0033,34.0215,28237.0
2021-04-16 12:25:00,37.24,37.24,37.2,37.22,52312.0,34.0124,34.0124,33.9759,33.9941,52312.0
2021-04-16 12:30:00,37.22,37.26,37.2,37.24,24884.0,33.9941,34.0307,33.9759,34.0124,24884.0
2021-04-16 12:35:00,37.25,37.27,37.24,37.26,26069.0,34.0215,34.0398,34.0124,34.0307,26069.0
2021-04-16 12:40:00,37.25,37.26,37.23,37.23,14697.0,34.0215,34.0307,34.0033,34.0033,14697.0
2021-04-16 12:45:00,37.23,37.29,37.23,37.29,31480.0,34.0033,34.0581,34.0033,34.0581,31480.0
2021-04-16 12:50:00,37.28,37.33,37.28,37.29,46943.0,34.0489,34.0946,34.0489,34.0581,46943.0
2021-04-16 12:55:00,37.29,37.3,37.27,37.27,28765.0,34.0581,34.0672,34.0398,34.0398,28765.0
2021-04-16 13:00:00,37.27,37.28,37.24,37.25,23721.0,34.0398,34.0489,34.0124,34.0215,23721.0
2021-04-16 13:05:00,37.25,37.26,37.23,37.25,22853.0,34.0215,34.0307,34.0033,34.0215,22853.0
2021-04-16 13:10:00,37.25,37.25,37.22,37.23,19145.0,34.0215,34.0215,33.9941,34.0033,19145.0
2021-04-16 13:15:00,37.23,37.24,37.21,37.22,34664.0,34.0033,34.0124,33.985,33.9941,34664.0
2021-04-16 13:20:00,37.21,37.22,37.2,37.21,21730.0,33.985,33.9941,33.9759,33.985,21730.0
2021-04-16 13:25:00,37.2,37.22,37.19,37.21,26870.0,33.9759,33.9941,33.9667,33.985,26870.0
2021-04-16 13:30:00,37.21,37.22,37.18,37.22,55774.0,33.985,33.9941,33.9576,33.9941,55774.0
2021-04-16 13:35:00,37.2,37.21,37.18,37.2,31342.0,33.9759,33.985,33.9576,33.9759,31342.0
2021-04-16 13:40:00,37.19,37.2,37.16,37.18,26529.0,33.9667,33.9759,33.9393,33.9576,26529.0
2021-04-16 13:45:00,37.18,37.19,37.17,37.17,16764.0,33.9576,33.9667,33.9485,33.9485,16764.0
2021-04-16 13:50:00,37.17,37.18,37.15,37.18,25525.0,33.9485,33.9576,33.9302,33.9576,25525.0
2021-04-16 13:55:00,37.18,37.2,37.15,37.18,26408.0,33.9576,33.9759,33.9302,33.9576,26408.0
2021-04-16 14:00:00,37.18,37.18,37.15,37.18,35634.0,33.9576,33.9576,33.9302,33.9576,35634.0
2021-04-16 14:05:00,37.17,37.22,37.16,37.22,45282.0,33.9485,33.9941,33.9393,33.9941,45282.0
2021-04-16 14:10:00,37.22,37.26,37.21,37.23,29572.0,33.9941,34.0307,33.985,34.0033,29572.0
2021-04-16 14:15:00,37.24,37.27,37.23,37.27,22054.0,34.0124,34.0398,34.0033,34.0398,22054.0
2021-04-16 14:20:00,37.27,37.28,37.26,37.27,27564.0,34.0398,34.0489,34.0307,34.0398,27564.0
2021-04-16 14:25:00,37.28,37.28,37.23,37.24,20435.0,34.0489,34.0489,34.0033,34.0124,20435.0
2021-04-16 14:30:00,37.24,37.26,37.22,37.26,19485.0,34.0124,34.0307,33.9941,34.0307,19485.0
2021-04-16 14:35:00,37.26,37.29,37.26,37.29,74541.0,34.0307,34.0581,34.0307,34.0581,74541.0
2021-04-16 14:40:00,37.29,37.3,37.26,37.27,36912.0,34.0581,34.0672,34.0307,34.0398,36912.0
2021-04-16 14:45:00,37.27,37.31,37.27,37.3,40327.0,34.0398,34.0763,34.0398,34.0672,40327.0
2021-04-16 14:50:00,37.3,37.3,37.24,37.25,50087.0,34.0672,34.0672,34.0124,34.0215,50087.0
2021-04-16 14:55:00,37.25,37.26,37.23,37.24,32412.0,34.0215,34.0307,34.0033,34.0124,32412.0
2021-04-16 15:00:00,37.25,37.26,37.23,37.24,45800.0,34.0215,34.0307,34.0033,34.0124,45800.0
2021-04-16 15:05:00,37.24,37.25,37.22,37.23,39088.0,34.0124,34.0215,33.9941,34.0033,39088.0
2021-04-16 15:10:00,37.23,37.24,37.22,37.23,71279.0,34.0033,34.0124,33.9941,34.0033,71279.0
2021-04-16 15:15:00,37.23,37.26,37.23,37.23,37652.0,34.0033,34.0307,34.0033,34.0033,37652.0
2021-04-16 15:20:00,37.23,37.25,37.23,37.23,46429.0,34.0033,34.0215,34.0033,34.0033,46429.0
2021-04-16 15:25:00,37.23,37.25,37.19,37.22,70835.0,34.0033,34.0215,33.9667,33.9941,70835.0
2021-04-16 15:30:00,37.22,37.25,37.21,37.24,58512.0,33.9941,34.0215,33.985,34.0124,58512.0
2021-04-16 15:35:00,37.24,37.25,37.23,37.23,48515.0,34.0124,34.0215,34.0033,34.0033,48515.0
2021-04-16 15:40:00,37.23,37.24,37.19,37.2,90697.0,34.0033,34.0124,33.9667,33.9759,90697.0
2021-04-16 15:45:00,37.2,37.21,37.17,37.17,71789.0,33.9759,33.985,33.9485,33.9485,71789.0
2021-04-16 15:50:00,37.18,37.2,37.1,37.13,239589.0,33.9576,33.9759,33.8845,33.9119,239589.0
2021-04-16 15:55:00,37.13,37.13,37.09,37.11,327438.0,33.9119,33.9119,33.8754,33.8937,327438.0
2021-04-19 09:30:00,37.12,37.26,37.06,37.13,206359.0,33.9028,34.0307,33.848,33.9119,206359.0
2021-04-19 09:35:00,37.13,37.13,36.93,36.96,141423.0,33.9119,33.9119,33.7293,33.7567,141423.0
2021-04-19 09:40:00,36.95,37.08,36.92,37.02,86693.0,33.7475,33.8663,33.7201,33.8115,86693.0
2021-04-19 09:45:00,37.02,37.16,36.98,37.09,69027.0,33.8115,33.9393,33.7749,33.8754,69027.0
2021-04-19 09:50:00,37.09,37.11,37.01,37.04,48543.0,33.8754,33.8937,33.8023,33.8297,48543.0
2021-04-19 09:55:00,37.04,37.19,37.03,37.1,57311.0,33.8297,33.9667,33.8206,33.8845,57311.0
2021-04-19 10:00:00,37.1,37.23,37.1,37.21,77511.0,33.8845,34.0033,33.8845,33.985,77511.0
2021-04-19 10:05:00,37.22,37.23,37.14,37.19,55842.0,33.9941,34.0033,33.9211,33.9667,55842.0
2021-04-19 10:10:00,37.19,37.27,37.19,37.23,58194.0,33.9667,34.0398,33.9667,34.0033,58194.0
2021-04-19 10:15:00,37.23,37.33,37.2,37.32,68003.0,34.0033,34.0946,33.9759,34.0855,68003.0
2021-04-19 10:20:00,37.32,37.37,37.28,37.29,67010.0,34.0855,34.1311,34.0489,34.0581,67010.0
2021-04-19 10:25:00,37.28,37.33,37.24,37.26,45533.0,34.0489,34.0946,34.0124,34.0307,45533.0
2021-04-19 10:30:00,37.26,37.37,37.25,37.37,57717.0,34.0307,34.1311,34.0215,34.1311,57717.0
2021-04-19 10:35:00,37.37,37.39,37.32,37.32,49460.0,34.1311,34.1494,34.0855,34.0855,49460.0
2021-04-19 10:40:00,37.32,37.34,37.28,37.32,36676.0,34.0855,34.1037,34.0489,34.0855,36676.0
2021-04-19 10:45:00,37.32,37.37,37.29,37.34,49052.0,34.0855,34.1311,34.0581,34.1037,49052.0
2021-04-19 10:50:00,37.34,37.35,37.31,37.31,32315.0,34.1037,34.1129,34.0763,34.0763,32315.0
2021-04-19 10:55:00,37.31,37.32,37.26,37.31,41497.0,34.0763,34.0855,34.0307,34.0763,41497.0
2021-04-19 11:00:00,37.3,37.38,37.29,37.36,49128.0,34.0672,34.1403,34.0581,34.122,49128.0
2021-04-19 11:05:00,37.36,37.39,37.33,37.36,37775.0,34.122,34.1494,34.0946,34.122,37775.0
2021-04-19 11:10:00,37.36,37.42,37.35,37.41,28168.0,34.122,34.1768,34.1129,34.1677,28168.0
2021-04-19 11:15:00,37.41,37.41,37.37,37.39,26387.0,34.1677,34.1677,34.1311,34.1494,26387.0
2021-04-19 11:20:00,37.38,37.41,37.38,37.39,27614.0,34.1403,34.1677,34.1403,34.1494,27614.0
2021-04-19 11:25:00,37.38,37.42,37.36,37.41,31600.0,34.1403,34.1768,34.122,34.1677,31600.0
2021-04-19 11:30:00,37.4,37.44,37.39,37.44,36601.0,34.1585,34.1951,34.1494,34.1951,36601.0
2021-04-19 11:35:00,37.44,37.46,37.4,37.41,26181.0,34.1951,34.2133,34.1585,34.1677,26181.0
2021-04-19 11:40:00,37.41,37.43,37.35,37.37,30799.0,34.1677,34.1859,34.1129,34.1311,30799.0
2021-04-19 11:45:00,37.37,37.43,37.35,37.42,61475.0,34.1311,34.1859,34.1129,34.1768,61475.0
2021-04-19 11:50:00,37.43,37.47,37.42,37.47,82984.0,34.1859,34.2225,34.1768,34.2225,82984.0
2021-04-19 11:55:00,37.46,37.51,37.45,37.5,93470.0,34.2133,34.259,34.2042,34.2499,93470.0
2021-04-19 12:00:00,37.51,37.55,37.49,37.49,105103.0,34.259,34.2955,34.2407,34.2407,105103.0
2021-04-19 12:05:00,37.5,37.56,37.49,37.55,55420.0,34.2499,34.3047,34.2407,34.2955,55420.0
2021-04-19 12:10:00,37.55,37.57,37.52,37.53,40149.0,34.2955,34.3138,34.2681,34.2773,40149.0
2021-04-19 12:15:00,37.53,37.54,37.48,37.49,56017.0,34.2773,34.2864,34.2316,34.2407,56017.0
2021-04-19 12:20:00,37.5,37.51,37.44,37.48,43213.0,34.2499,34.259,34.1951,34.2316,43213.0
2021-04-19 12:25:00,37.49,37.5,37.46,37.49,24178.0,34.2407,34.2499,34.2133,34.2407,24178.0
2021-04-19 12:30:00,37.49,37.5,37.47,37.48,24201.0,34.2407,34.2499,34.2225,34.2316,24201.0
2021-04-19 12:35:00,37.48,37.53,37.48,37.52,22258.0,34.2316,34.2773,34.2316,34.2681,22258.0
2021-04-19 12:40:00,37.52,37.52,37.5,37.52,31785.0,34.2681,34.2681,34.2499,34.2681,31785.0
2021-04-19 12:45:00,37.51,37.57,37.5,37.57,28178.0,34.259,34.3138,34.2499,34.3138,28178.0
2021-04-19 12:50:00,37.57,37.61,37.56,37.57,52835.0,34.3138,34.3503,34.3047,34.3138,52835.0
2021-04-19 12:55:00,37.57,37.61,37.57,37.59,34572.0,34.3138,34.3503,34.3138,34.3321,34572.0
2021-04-19 13:00:00,37.58,37.68,37.57,37.65,80142.0,34.3229,34.4143,34.3138,34.3869,80142.0
2021-04-19 13:05:00,37.66,37.66,37.59,37.61,24096.0,34.396,34.396,34.3321,34.3503,24096.0
2021-04-19 13:10:00,37.62,37.62,37.58,37.59,20690.0,34.3595,34.3595,34.3229,34.3321,20690.0
2021-04-19 13:15:00,37.59,37.6,37.56,37.59,24023.0,34.3321,34.3412,34.3047,34.3321,24023.0
2021-04-19 13:20:00,37.59,37.62,37.58,37.62,30627.0,34.3321,34.3595,34.3229,34.3595,30627.0
2021-04-19 13:25:00,37.62,37.65,37.59,37.6,43821.0,34.3595,34.3869,34.3321,34.3412,43821.0
2021-04-19 13:30:00,37.6,37.63,37.56,37.6,56852.0,34.3412,34.3686,34.3047,34.3412,56852.0
2021-04-19 13:35:00,37.59,37.59,37.58,37.59,8285.0,34.3321,34.3321,34.3229,34.3321,8285.0
2021-04-19 13:40:00,37.59,37.59,37.52,37.54,23788.0,34.3321,34.3321,34.2681,34.2864,23788.0
2021-04-19 13:45:00,37.53,37.53,37.49,37.5,32977.0,34.2773,34.2773,34.2407,34.2499,32977.0
2021-04-19 13:50:00,37.5,37.56,37.5,37.53,24763.0,34.2499,34.3047,34.2499,34.2773,24763.0
2021-04-19 13:55:00,37.54,37.54,37.52,37.54,20650.0,34.2864,34.2864,34.2681,34.2864,20650.0
2021-04-19 14:00:00,37.54,37.55,37.48,37.5,30073.0,34.2864,34.2955,34.2316,34.2499,30073.0
2021-04-19 14:05:00,37.5,37.54,37.47,37.52,40818.0,34.2499,34.2864,34.2225,34.2681,40818.0
2021-04-19 14:10:00,37.51,37.56,37.5,37.55,49391.0,34.259,34.3047,34.2499,34.2955,49391.0
2021-04-19 14:15:00,37.55,37.58,37.52,37.57,30010.0,34.2955,34.3229,34.2681,34.3138,30010.0
2021-04-19 14:20:00,37.57,37.6,37.56,37.59,26220.0,34.3138,34.3412,34.3047,34.3321,26220.0
2021-04-19 14:25:00,37.59,37.6,37.57,37.58,24757.0,34.3321,34.3412,34.3138,34.3229,24757.0
2021-04-19 14:30:00,37.58,37.58,37.56,37.57,33441.0,34.3229,34.3229,34.3047,34.3138,33441.0
2021-04-19 14:35:00,37.57,37.57,37.53,37.56,35948.0,34.3138,34.3138,34.2773,34.3047,35948.0
2021-04-19 14:40:00,37.56,37.59,37.54,37.59,49797.0,34.3047,34.3321,34.2864,34.3321,49797.0
2021-04-19 14:45:00,37.59,37.62,37.57,37.61,42224.0,34.3321,34.3595,34.3138,34.3503,42224.0
2021-04-19 14:50:00,37.61,37.61,37.58,37.61,20333.0,34.3503,34.3503,34.3229,34.3503,20333.0
2021-04-19 14:55:00,37.61,37.62,37.56,37.58,35785.0,34.3503,34.3595,34.3047,34.3229,35785.0
2021-04-19 15:00:00,37.58,37.58,37.55,37.57,31182.0,34.3229,34.3229,34.2955,34.3138,31182.0
2021-04-19 15:05:00,37.56,37.58,37.53,37.58,31370.0,34.3047,34.3229,34.2773,34.3229,31370.0
2021-04-19 15:10:00,37.58,37.61,37.57,37.57,45972.0,34.3229,34.3503,34.3138,34.3138,45972.0
2021-04-19 15:15:00,37.57,37.59,37.54,37.55,68040.0,34.3138,34.3321,34.2864,34.2955,68040.0
2021-04-19 15:20:00,37.56,37.59,37.55,37.57,44105.0,34.3047,34.3321,34.2955,34.3138,44105.0
2021-04-19 15:25:00,37.57,37.58,37.54,37.56,35728.0,34.3138,34.3229,34.2864,34.3047,35728.0
2021-04-19 15:30:00,37.55,37.56,37.5,37.55,68531.0,34.2955,34.3047,34.2499,34.2955,68531.0
2021-04-19 15:35:00,37.55,37.59,37.54,37.59,51617.0,34.2955,34.3321,34.2864,34.3321,51617.0
2021-04-19 15:40:00,37.59,37.61,37.57,37.6,100101.0,34.3321,34.3503,34.3138,34.3412,100101.0
2021-04-19 15:45:00,37.6,37.61,37.52,37.54,141031.0,34.3412,34.3503,34.2681,34.2864,141031.0
2021-04-19 15:50:00,37.55,37.56,37.49,37.52,206808.0,34.2955,34.3047,34.2407,34.2681,206808.0
2021-04-19 15:55:00,37.51,37.51,37.39,37.44,754623.0,34.259,34.259,34.1494,34.1951,754623.0
2021-04-20 09:30:00,37.55,37.82,37.5,37.79,173738.0,34.2955,34.5421,34.2499,34.5147,173738.0
2021-04-20 09:35:00,37.77,37.77,37.54,37.65,82876.0,34.4965,34.4965,34.2864,34.3869,82876.0
2021-04-20 09:40:00,37.67,37.67,37.51,37.51,73129.0,34.4051,34.4051,34.259,34.259,73129.0
2021-04-20 09:45:00,37.5,37.52,37.43,37.5,59926.0,34.2499,34.2681,34.1859,34.2499,59926.0
2021-04-20 09:50:00,37.49,37.59,37.47,37.59,43935.0,34.2407,34.3321,34.2225,34.3321,43935.0
2021-04-20 09:55:00,37.59,37.73,37.59,37.73,46423.0,34.3321,34.4599,34.3321,34.4599,46423.0
2021-04-20 10:00:00,37.71,37.79,37.7,37.79,67256.0,34.4417,34.5147,34.4325,34.5147,67256.0
2021-04-20 10:05:00,37.78,37.85,37.77,37.82,65040.0,34.5056,34.5695,34.4965,34.5421,65040.0
2021-04-20 10:10:00,37.82,37.89,37.81,37.82,55731.0,34.5421,34.6061,34.533,34.5421,55731.0
2021-04-20 10:15:00,37.83,37.87,37.82,37.84,33478.0,34.5513,34.5878,34.5421,34.5604,33478.0
2021-04-20 10:20:00,37.85,37.89,37.84,37.89,63186.0,34.5695,34.6061,34.5604,34.6061,63186.0
2021-04-20 10:25:00,37.89,37.89,37.82,37.89,78750.0,34.6061,34.6061,34.5421,34.6061,78750.0
2021-04-20 10:30:00,37.89,37.93,37.83,37.86,72849.0,34.6061,34.6426,34.5513,34.5787,72849.0
2021-04-20 10:35:00,37.87,37.99,37.86,37.97,155769.0,34.5878,34.6974,34.5787,34.6791,155769.0
2021-04-20 10:40:00,37.97,38.02,37.9,38.02,120570.0,34.6791,34.7248,34.6152,34.7248,120570.0
2021-04-20 10:45:00,38.02,38.04,37.91,38.0,151748.0,34.7248,34.7431,34.6243,34.7065,151748.0
2021-04-20 10:50:00,38.0,38.05,37.99,38.03,106399.0,34.7065,34.7522,34.6974,34.7339,106399.0
2021-04-20 10:55:00,38.04,38.08,37.97,38.08,95825.0,34.7431,34.7796,34.6791,34.7796,95825.0
2021-04-20 11:00:00,38.08,38.11,38.01,38.11,141272.0,34.7796,34.807,34.7157,34.807,141272.0
2021-04-20 11:05:00,38.12,38.16,38.1,38.16,76462.0,34.8161,34.8527,34.7979,34.8527,76462.0
2021-04-20 11:10:00,38.15,38.21,38.1,38.19,134462.0,34.8435,34.8983,34.7979,34.8801,134462.0
2021-04-20 11:15:00,38.19,38.3,38.15,38.3,86803.0,34.8801,34.9805,34.8435,34.9805,86803.0
2021-04-20 11:20:00,38.29,38.31,38.25,38.29,88678.0,34.9714,34.9897,34.9349,34.9714,88678.0
2021-04-20 11:25:00,38.29,38.29,38.22,38.23,103612.0,34.9714,34.9714,34.9075,34.9166,103612.0
2021-04-20 11:30:00,38.23,38.25,38.16,38.23,105606.0,34.9166,34.9349,34.8527,34.9166,105606.0
2021-04-20 11:35:00,38.23,38.25,38.2,38.22,119484.0,34.9166,34.9349,34.8892,34.9075,119484.0
2021-04-20 11:40:00,38.21,38.25,38.17,38.25,68770.0,34.8983,34.9349,34.8618,34.9349,68770.0
2021-04-20 11:45:00,38.24,38.29,38.13,38.18,300973.0,34.9257,34.9714,34.8253,34.8709,300973.0
2021-04-20 11:50:00,38.17,38.2,38.11,38.13,85436.0,34.8618,34.8892,34.807,34.8253,85436.0
2021-04-20 11:55:00,38.13,38.13,38.04,38.07,95349.0,34.8253,34.8253,34.7431,34.7705,95349.0
2021-04-20 12:00:00,38.07,38.07,37.96,37.98,67209.0,34.7705,34.7705,34.67,34.6883,67209.0
2021-04-20 12:05:00,37.98,38.04,37.96,38.02,90301.0,34.6883,34.7431,34.67,34.7248,90301.0
2021-04-20 12:10:00,38.01,38.01,37.94,37.97,32584.0,34.7157,34.7157,34.6517,34.6791,32584.0
2021-04-20 12:15:00,37.97,38.0,37.93,37.97,59224.0,34.6791,34.7065,34.6426,34.6791,59224.0
2021-04-20 12:20:00,37.96,38.01,37.95,37.98,56124.0,34.67,34.7157,34.6609,34.6883,56124.0
2021-04-20 12:25:00,37.98,38.01,37.95,37.98,60713.0,34.6883,34.7157,34.6609,34.6883,60713.0
2021-04-20 12:30:00,37.98,38.02,37.97,38.01,67557.0,34.6883,34.7248,34.6791,34.7157,67557.0
2021-04-20 12:35:00,38.02,38.04,37.99,38.0,35253.0,34.7248,34.7431,34.6974,34.7065,35253.0
2021-04-20 12:40:00,38.01,38.04,37.98,38.03,34013.0,34.7157,34.7431,34.6883,34.7339,34013.0
2021-04-20 12:45:00,38.02,38.03,37.99,38.0,40438.0,34.7248,34.7339,34.6974,34.7065,40438.0
2021-04-20 12:50:00,37.99,38.01,37.95,38.0,72719.0,34.6974,34.7157,34.6609,34.7065,72719.0
2021-04-20 12:55:00,38.0,38.01,37.95,37.95,34119.0,34.7065,34.7157,34.6609,34.6609,34119.0
2021-04-20 13:00:00,37.95,37.98,37.87,37.89,99418.0,34.6609,34.6883,34.5878,34.6061,99418.0
2021-04-20 13:05:00,37.88,37.91,37.79,37.85,153385.0,34.5969,34.6243,34.5147,34.5695,153385.0
2021-04-20 13:10:00,37.84,37.85,37.81,37.84,46202.0,34.5604,34.5695,34.533,34.5604,46202.0
2021-04-20 13:15:00,37.84,37.85,37.78,37.81,38404.0,34.5604,34.5695,34.5056,34.533,38404.0
2021-04-20 13:20:00,37.81,37.82,37.75,37.76,42693.0,34.533,34.5421,34.4782,34.4873,42693.0
2021-04-20 13:25:00,37.75,37.77,37.73,37.73,54076.0,34.4782,34.4965,34.4599,34.4599,54076.0
2021-04-20 13:30:00,37.73,37.75,37.67,37.71,43459.0,34.4599,34.4782,34.4051,34.4417,43459.0
2021-04-20 13:35:00,37.72,37.75,37.62,37.7,115460.0,34.4508,34.4782,34.3595,34.4325,115460.0
2021-04-20 13:40:00,37.69,37.74,37.68,37.69,32027.0,34.4234,34.4691,34.4143,34.4234,32027.0
2021-04-20 13:45:00,37.69,37.71,37.63,37.66,30693.0,34.4234,34.4417,34.3686,34.396,30693.0
2021-04-20 13:50:00,37.66,37.69,37.65,37.69,42166.0,34.396,34.4234,34.3869,34.4234,42166.0
2021-04-20 13:55:00,37.68,37.7,37.65,37.7,50404.0,34.4143,34.4325,34.3869,34.4325,50404.0
2021-04-20 14:00:00,37.7,37.71,37.65,37.69,55601.0,34.4325,34.4417,34.3869,34.4234,55601.0
2021-04-20 14:05:00,37.7,37.73,37.68,37.7,42502.0,34.4325,34.4599,34.4143,34.4325,42502.0
2021-04-20 14:10:00,37.69,37.77,37.65,37.77,79780.0,34.4234,34.4965,34.3869,34.4965,79780.0
2021-04-20 14:15:00,37.77,37.78,37.71,37.76,66749.0,34.4965,34.5056,34.4417,34.4873,66749.0
2021-04-20 14:20:00,37.76,37.77,37.73,37.76,51371.0,34.4873,34.4965,34.4599,34.4873,51371.0
2021-04-20 14:25:00,37.76,37.8,37.72,37.79,63830.0,34.4873,34.5239,34.4508,34.5147,63830.0
2021-04-20 14:30:00,37.79,37.79,37.69,37.7,61987.0,34.5147,34.5147,34.4234,34.4325,61987.0
2021-04-20 14:35:00,37.69,37.72,37.6,37.66,143179.0,34.4234,34.4508,34.3412,34.396,143179.0
2021-04-20 14:40:00,37.66,37.68,37.63,37.67,59862.0,34.396,34.4143,34.3686,34.4051,59862.0
2021-04-20 14:45:00,37.66,37.71,37.63,37.7,49420.0,34.396,34.4417,34.3686,34.4325,49420.0
2021-04-20 14:50:00,37.7,37.74,37.67,37.73,67721.0,34.4325,34.4691,34.4051,34.4599,67721.0
2021-04-20 14:55:00,37.73,37.73,37.66,37.69,39722.0,34.4599,34.4599,34.396,34.4234,39722.0
2021-04-20 15:00:00,37.68,37.69,37.66,37.69,48389.0,34.4143,34.4234,34.396,34.4234,48389.0
2021-04-20 15:05:00,37.69,37.72,37.65,37.7,55205.0,34.4234,34.4508,34.3869,34.4325,55205.0
2021-04-20 15:10:00,37.71,37.74,37.69,37.71,53965.0,34.4417,34.4691,34.4234,34.4417,53965.0
2021-04-20 15:15:00,37.71,37.73,37.7,37.72,37875.0,34.4417,34.4599,34.4325,34.4508,37875.0
2021-04-20 15:20:00,37.72,37.72,37.69,37.7,39175.0,34.4508,34.4508,34.4234,34.4325,39175.0
2021-04-20 15:25:00,37.7,37.73,37.69,37.73,49098.0,34.4325,34.4599,34.4234,34.4599,49098.0
2021-04-20 15:30:00,37.73,37.77,37.72,37.77,66566.0,34.4599,34.4965,34.4508,34.4965,66566.0
2021-04-20 15:35:00,37.77,37.77,37.7,37.7,61847.0,34.4965,34.4965,34.4325,34.4325,61847.0
2021-04-20 15:40:00,37.7,37.78,37.7,37.77,61856.0,34.4325,34.5056,34.4325,34.4965,61856.0
2021-04-20 15:45:00,37.77,37.82,37.75,37.82,96910.0,34.4965,34.5421,34.4782,34.5421,96910.0
2021-04-20 15:50:00,37.82,37.83,37.78,37.82,133808.0,34.5421,34.5513,34.5056,34.5421,133808.0
2021-04-20 15:55:00,37.82,37.82,37.76,37.76,283047.0,34.5421,34.5421,34.4873,34.4873,283047.0
2021-04-21 09:30:00,37.83,38.21,37.82,37.91,159448.0,34.5513,34.8983,34.5421,34.6243,159448.0
2021-04-21 09:35:00,37.92,38.08,37.86,38.01,85396.0,34.6335,34.7796,34.5787,34.7157,85396.0
2021-04-21 09:40:00,38.02,38.11,37.98,38.08,113663.0,34.7248,34.807,34.6883,34.7796,113663.0
2021-04-21 09:45:00,38.06,38.13,38.04,38.09,110452.0,34.7613,34.8253,34.7431,34.7887,110452.0
2021-04-21 09:50:00,38.09,38.12,38.03,38.07,82518.0,34.7887,34.8161,34.7339,34.7705,82518.0
2021-04-21 09:55:00,38.07,38.24,38.06,38.23,78089.0,34.7705,34.9257,34.7613,34.9166,78089.0
2021-04-21 10:00:00,38.24,38.35,38.2,38.35,130018.0,34.9257,35.0262,34.8892,35.0262,130018.0
2021-04-21 10:05:00,38.34,38.35,38.27,38.27,63892.0,35.0171,35.0262,34.9531,34.9531,63892.0
2021-04-21 10:10:00,38.27,38.29,38.25,38.26,59399.0,34.9531,34.9714,34.9349,34.944,59399.0
2021-04-21 10:15:00,38.26,38.33,38.23,38.3,94572.0,34.944,35.0079,34.9166,34.9805,94572.0
2021-04-21 10:20:00,38.3,38.34,38.26,38.33,91151.0,34.9805,35.0171,34.944,35.0079,91151.0
2021-04-21 10:25:00,38.34,38.39,38.26,38.27,166890.0,35.0171,35.0627,34.944,34.9531,166890.0
2021-04-21 10:30:00,38.27,38.29,38.12,38.15,187499.0,34.9531,34.9714,34.8161,34.8435,187499.0
2021-04-21 10:35:00,38.15,38.16,38.12,38.16,67632.0,34.8435,34.8527,34.8161,34.8527,67632.0
2021-04-21 10:40:00,38.15,38.15,38.04,38.09,118609.0,34.8435,34.8435,34.7431,34.7887,118609.0
2021-04-21 10:45:00,38.1,38.11,38.03,38.05,98375.0,34.7979,34.807,34.7339,34.7522,98375.0
2021-04-21 10:50:00,38.05,38.09,38.0,38.01,54011.0,34.7522,34.7887,34.7065,34.7157,54011.0
2021-04-21 10:55:00,38.01,38.03,37.9,37.94,138513.0,34.7157,34.7339,34.6152,34.6517,138513.0
2021-04-21 11:00:00,37.94,37.95,37.8,37.91,322319.0,34.6517,34.6609,34.5239,34.6243,322319.0
2021-04-21 11:05:00,37.91,37.95,37.87,37.87,88720.0,34.6243,34.6609,34.5878,34.5878,88720.0
2021-04-21 11:10:00,37.86,38.0,37.85,37.88,92438.0,34.5787,34.7065,34.5695,34.5969,92438.0
2021-04-21 11:15:00,37.88,37.89,37.85,37.87,34078.0,34.5969,34.6061,34.5695,34.5878,34078.0
2021-04-21 11:20:00,37.87,37.91,37.82,37.9,47977.0,34.5878,34.6243,34.5421,34.6152,47977.0
2021-04-21 11:25:00,37.89,37.92,37.87,37.89,27827.0,34.6061,34.6335,34.5878,34.6061,27827.0
2021-04-21 11:30:00,37.88,37.93,37.88,37.9,28112.0,34.5969,34.6426,34.5969,34.6152,28112.0
2021-04-21 11:35:00,37.9,37.94,37.89,37.92,27199.0,34.6152,34.6517,34.6061,34.6335,27199.0
2021-04-21 11:40:00,37.91,37.92,37.85,37.88,45552.0,34.6243,34.6335,34.5695,34.5969,45552.0
2021-04-21 11:45:00,37.89,37.91,37.88,37.89,15218.0,34.6061,34.6243,34.5969,34.6061,15218.0
2021-04-21 11:50:00,37.89,37.89,37.82,37.82,42724.0,34.6061,34.6061,34.5421,34.5421,42724.0
2021-04-21 11:55:00,37.81,37.85,37.8,37.85,30936.0,34.533,34.5695,34.5239,34.5695,30936.0
2021-04-21 12:00:00,37.84,37.86,37.8,37.82,13895.0,34.5604,34.5787,34.5239,34.5421,13895.0
2021-04-21 12:05:00,37.82,37.84,37.79,37.8,14307.0,34.5421,34.5604,34.5147,34.5239,14307.0
2021-04-21 12:10:00,37.8,37.87,37.8,37.84,40101.0,34.5239,34.5878,34.5239,34.5604,40101.0
2021-04-21 12:15:00,37.84,37.85,37.82,37.84,35096.0,34.5604,34.5695,34.5421,34.5604,35096.0
2021-04-21 12:20:00,37.83,37.86,37.79,37.8,46267.0,34.5513,34.5787,34.5147,34.5239,46267.0
2021-04-21 12:25:00,37.8,37.82,37.77,37.82,18596.0,34.5239,34.5421,34.4965,34.5421,18596.0
2021-04-21 12:30:00,37.81,37.84,37.79,37.81,53311.0,34.533,34.5604,34.5147,34.533,53311.0
2021-04-21 12:35:00,37.8,37.82,37.78,37.79,21984.0,34.5239,34.5421,34.5056,34.5147,21984.0
2021-04-21 12:40:00,37.79,37.84,37.79,37.83,18351.0,34.5147,34.5604,34.5147,34.5513,18351.0
2021-04-21 12:45:00,37.83,37.83,37.79,37.82,15241.0,34.5513,34.5513,34.5147,34.5421,15241.0
2021-04-21 12:50:00,37.83,37.85,37.82,37.84,15131.0,34.5513,34.5695,34.5421,34.5604,15131.0
2021-04-21 12:55:00,37.83,37.9,37.83,37.9,37588.0,34.5513,34.6152,34.5513,34.6152,37588.0
2021-04-21 13:00:00,37.9,37.91,37.87,37.9,16680.0,34.6152,34.6243,34.5878,34.6152,16680.0
2021-04-21 13:05:00,37.9,37.92,37.89,37.91,24255.0,34.6152,34.6335,34.6061,34.6243,24255.0
2021-04-21 13:10:00,37.9,37.92,37.89,37.91,11525.0,34.6152,34.6335,34.6061,34.6243,11525.0
2021-04-21 13:15:00,37.91,37.93,37.9,37.91,32160.0,34.6243,34.6426,34.6152,34.6243,32160.0
2021-04-21 13:20:00,37.92,37.93,37.91,37.92,24868.0,34.6335,34.6426,34.6243,34.6335,24868.0
2021-04-21 13:25:00,37.92,37.93,37.91,37.93,10909.0,34.6335,34.6426,34.6243,34.6426,10909.0
2021-04-21 13:30:00,37.94,37.96,37.92,37.95,30355.0,34.6517,34.67,34.6335,34.6609,30355.0
2021-04-21 13:35:00,37.94,37.95,37.91,37.92,16074.0,34.6517,34.6609,34.6243,34.6335,16074.0
2021-04-21 13:40:00,37.93,37.96,37.92,37.93,30668.0,34.6426,34.67,34.6335,34.6426,30668.0
2021-04-21 13:45:00,37.93,37.93,37.89,37.9,28800.0,34.6426,34.6426,34.6061,34.6152,28800.0
2021-04-21 13:50:00,37.9,37.9,37.86,37.87,13551.0,34.6152,34.6152,34.5787,34.5878,13551.0
2021-04-21 13:55:00,37.87,37.87,37.85,37.86,14306.0,34.5878,34.5878,34.5695,34.5787,14306.0
2021-04-21 14:00:00,37.85,37.86,37.81,37.84,26442.0,34.5695,34.5787,34.533,34.5604,26442.0
2021-04-21 14:05:00,37.84,37.86,37.84,37.84,16484.0,34.5604,34.5787,34.5604,34.5604,16484.0
2021-04-21 14:10:00,37.85,37.86,37.83,37.84,20633.0,34.5695,34.5787,34.5513,34.5604,20633.0
2021-04-21 14:15:00,37.85,37.87,37.83,37.84,23261.0,34.5695,34.5878,34.5513,34.5604,23261.0
2021-04-21 14:20:00,37.84,37.88,37.83,37.88,21370.0,34.5604,34.5969,34.5513,34.5969,21370.0
2021-04-21 14:25:00,37.88,37.9,37.86,37.89,15581.0,34.5969,34.6152,34.5787,34.6061,15581.0
2021-04-21 14:30:00,37.89,37.89,37.86,37.87,15663.0,34.6061,34.6061,34.5787,34.5878,15663.0
2021-04-21 14:35:00,37.88,37.88,37.86,37.87,8800.0,34.5969,34.5969,34.5787,34.5878,8800.0
2021-04-21 14:40:00,37.87,37.89,37.85,37.87,31140.0,34.5878,34.6061,34.5695,34.5878,31140.0
2021-04-21 14:45:00,37.87,37.88,37.85,37.88,14852.0,34.5878,34.5969,34.5695,34.5969,14852.0
2021-04-21 14:50:00,37.88,37.89,37.84,37.84,26673.0,34.5969,34.6061,34.5604,34.5604,26673.0
2021-04-21 14:55:00,37.85,37.88,37.84,37.87,84126.0,34.5695,34.5969,34.5604,34.5878,84126.0
2021-04-21 15:00:00,37.87,37.9,37.87,37.89,18487.0,34.5878,34.6152,34.5878,34.6061,18487.0
2021-04-21 15:05:00,37.89,37.93,37.88,37.91,31198.0,34.6061,34.6426,34.5969,34.6243,31198.0
2021-04-21 15:10:00,37.91,37.92,37.9,37.92,33903.0,34.6243,34.6335,34.6152,34.6335,33903.0
2021-04-21 15:15:00,37.91,37.92,37.85,37.87,30432.0,34.6243,34.6335,34.5695,34.5878,30432.0
2021-04-21 15:20:00,37.88,37.91,37.87,37.88,43757.0,34.5969,34.6243,34.5878,34.5969,43757.0
2021-04-21 15:25:00,37.88,37.93,37.88,37.93,26568.0,34.5969,34.6426,34.5969,34.6426,26568.0
2021-04-21 15:30:00,37.93,37.96,37.89,37.95,69445.0,34.6426,34.67,34.6061,34.6609,69445.0
2021-04-21 15:35:00,37.95,37.96,37.93,37.95,54210.0,34.6609,34.67,34.6426,34.6609,54210.0
2021-04-21 15:40:00,37.96,37.99,37.95,37.97,60497.0,34.67,34.6974,34.6609,34.6791,60497.0
2021-04-21 15:45:00,37.97,38.0,37.95,37.97,75701.0,34.6791,34.7065,34.6609,34.6791,75701.0
2021-04-21 15:50:00,37.97,37.98,37.89,37.9,114307.0,34.6791,34.6883,34.6061,34.6152,114307.0
2021-04-21 15:55:00,37.9,37.91,37.82,37.9,307809.0,34.6152,34.6243,34.5421,34.6152,307809.0
2021-04-22 09:30:00,37.91,37.93,37.6,37.73,165624.0,34.6243,34.6426,34.3412,34.4599,165624.0
2021-04-22 09:35:00,37.72,37.79,37.63,37.77,130218.0,34.4508,34.5147,34.3686,34.4965,130218.0
2021-04-22 09:40:00,37.77,37.86,37.74,37.86,159247.0,34.4965,34.5787,34.4691,34.5787,159247.0
2021-04-22 09:45:00,37.85,37.86,37.79,37.84,76423.0,34.5695,34.5787,34.5147,34.5604,76423.0
2021-04-22 09:50:00,37.84,37.95,37.82,37.84,79664.0,34.5604,34.6609,34.5421,34.5604,79664.0
2021-04-22 09:55:00,37.84,37.97,37.83,37.95,196799.0,34.5604,34.6791,34.5513,34.6609,196799.0
2021-04-22 10:00:00,37.95,38.01,37.8,37.86,98763.0,34.6609,34.7157,34.5239,34.5787,98763.0
2021-04-22 10:05:00,37.85,37.93,37.82,37.88,72142.0,34.5695,34.6426,34.5421,34.5969,72142.0
2021-04-22 10:10:00,37.88,37.92,37.83,37.83,36744.0,34.5969,34.6335,34.5513,34.5513,36744.0
2021-04-22 10:15:00,37.83,37.86,37.8,37.82,43940.0,34.5513,34.5787,34.5239,34.5421,43940.0
2021-04-22 10:20:00,37.82,37.84,37.73,37.74,97968.0,34.5421,34.5604,34.4599,34.4691,97968.0
2021-04-22 10:25:00,37.73,37.74,37.65,37.66,48640.0,34.4599,34.4691,34.3869,34.396,48640.0
2021-04-22 10:30:00,37.66,37.67,37.59,37.63,68697.0,34.396,34.4051,34.3321,34.3686,68697.0
2021-04-22 10:35:00,37.63,37.67,37.6,37.66,54635.0,34.3686,34.4051,34.3412,34.396,54635.0
2021-04-22 10:40:00,37.66,37.68,37.61,37.65,73258.0,34.396,34.4143,34.3503,34.3869,73258.0
2021-04-22 10:45:00,37.65,37.67,37.61,37.64,75540.0,34.3869,34.4051,34.3503,34.3777,75540.0
2021-04-22 10:50:00,37.64,37.67,37.61,37.63,51029.0,34.3777,34.4051,34.3503,34.3686,51029.0
2021-04-22 10:55:00,37.63,37.67,37.61,37.64,46713.0,34.3686,34.4051,34.3503,34.3777,46713.0
2021-04-22 11:00:00,37.64,37.66,37.61,37.66,57747.0,34.3777,34.396,34.3503,34.396,57747.0
2021-04-22 11:05:00,37.66,37.72,37.65,37.72,42911.0,34.396,34.4508,34.3869,34.4508,42911.0
2021-04-22 11:10:00,37.72,37.8,37.72,37.75,62599.0,34.4508,34.5239,34.4508,34.4782,62599.0
2021-04-22 11:15:00,37.76,37.79,37.73,37.79,33063.0,34.4873,34.5147,34.4599,34.5147,33063.0
2021-04-22 11:20:00,37.78,37.79,37.72,37.73,25128.0,34.5056,34.5147,34.4508,34.4599,25128.0
2021-04-22 11:25:00,37.73,37.74,37.67,37.7,44994.0,34.4599,34.4691,34.4051,34.4325,44994.0
2021-04-22 11:30:00,37.7,37.73,37.68,37.69,35421.0,34.4325,34.4599,34.4143,34.4234,35421.0
2021-04-22 11:35:00,37.68,37.72,37.68,37.69,23820.0,34.4143,34.4508,34.4143,34.4234,23820.0
2021-04-22 11:40:00,37.7,37.71,37.67,37.7,41814.0,34.4325,34.4417,34.4051,34.4325,41814.0
2021-04-22 11:45:00,37.7,37.75,37.69,37.73,45676.0,34.4325,34.4782,34.4234,34.4599,45676.0
2021-04-22 11:50:00,37.72,37.79,37.72,37.75,59075.0,34.4508,34.5147,34.4508,34.4782,59075.0
2021-04-22 11:55:00,37.76,37.78,37.74,37.76,32291.0,34.4873,34.5056,34.4691,34.4873,32291.0
2021-04-22 12:00:00,37.76,37.77,37.7,37.71,48355.0,34.4873,34.4965,34.4325,34.4417,48355.0
2021-04-22 12:05:00,37.72,37.72,37.67,37.68,58051.0,34.4508,34.4508,34.4051,34.4143,58051.0
2021-04-22 12:10:00,37.67,37.68,37.63,37.66,40658.0,34.4051,34.4143,34.3686,34.396,40658.0
2021-04-22 12:15:00,37.66,37.71,37.65,37.66,41541.0,34.396,34.4417,34.3869,34.396,41541.0
2021-04-22 12:20:00,37.66,37.68,37.65,37.68,26744.0,34.396,34.4143,34.3869,34.4143,26744.0
2021-04-22 12:25:00,37.67,37.67,37.64,37.66,18970.0,34.4051,34.4051,34.3777,34.396,18970.0
2021-04-22 12:30:00,37.66,37.66,37.61,37.61,61881.0,34.396,34.396,34.3503,34.3503,61881.0
2021-04-22 12:35:00,37.61,37.63,37.6,37.62,40971.0,34.3503,34.3686,34.3412,34.3595,40971.0
2021-04-22 12:40:00,37.61,37.64,37.6,37.63,67050.0,34.3503,34.3777,34.3412,34.3686,67050.0
2021-04-22 12:45:00,37.63,37.66,37.62,37.64,41229.0,34.3686,34.396,34.3595,34.3777,41229.0
2021-04-22 12:50:00,37.65,37.67,37.63,37.66,23909.0,34.3869,34.4051,34.3686,34.396,23909.0
2021-04-22 12:55:00,37.66,37.73,37.66,37.72,43083.0,34.396,34.4599,34.396,34.4508,43083.0
2021-04-22 13:00:00,37.72,37.72,37.68,37.7,16927.0,34.4508,34.4508,34.4143,34.4325,16927.0
2021-04-22 13:05:00,37.7,37.72,37.55,37.58,57707.0,34.4325,34.4508,34.2955,34.3229,57707.0
2021-04-22 13:10:00,37.57,37.63,37.53,37.62,64397.0,34.3138,34.3686,34.2773,34.3595,64397.0
2021-04-22 13:15:00,37.61,37.63,37.5,37.53,108833.0,34.3503,34.3686,34.2499,34.2773,108833.0
2021-04-22 13:20:00,37.52,37.56,37.5,37.55,60383.0,34.2681,34.3047,34.2499,34.2955,60383.0
2021-04-22 13:25:00,37.54,37.57,37.52,37.56,21657.0,34.2864,34.3138,34.2681,34.3047,21657.0
2021-04-22 13:30:00,37.55,37.63,37.55,37.63,35641.0,34.2955,34.3686,34.2955,34.3686,35641.0
2021-04-22 13:35:00,37.63,37.67,37.61,37.65,39301.0,34.3686,34.4051,34.3503,34.3869,39301.0
2021-04-22 13:40:00,37.65,37.65,37.57,37.59,36439.0,34.3869,34.3869,34.3138,34.3321,36439.0
2021-04-22 13:45:00,37.58,37.6,37.56,37.57,35068.0,34.3229,34.3412,34.3047,34.3138,35068.0
2021-04-22 13:50:00,37.57,37.58,37.48,37.48,92390.0,34.3138,34.3229,34.2316,34.2316,92390.0
2021-04-22 13:55:00,37.48,37.52,37.48,37.5,41208.0,34.2316,34.2681,34.2316,34.2499,41208.0
2021-04-22 14:00:00,37.51,37.51,37.47,37.49,34236.0,34.259,34.259,34.2225,34.2407,34236.0
2021-04-22 14:05:00,37.48,37.51,37.45,37.49,62735.0,34.2316,34.259,34.2042,34.2407,62735.0
2021-04-22 14:10:00,37.48,37.49,37.45,37.48,50446.0,34.2316,34.2407,34.2042,34.2316,50446.0
2021-04-22 14:15:00,37.48,37.49,37.44,37.47,49774.0,34.2316,34.2407,34.1951,34.2225,49774.0
2021-04-22 14:20:00,37.47,37.48,37.42,37.44,45883.0,34.2225,34.2316,34.1768,34.1951,45883.0
2021-04-22 14:25:00,37.44,37.44,37.39,37.41,63716.0,34.1951,34.1951,34.1494,34.1677,63716.0
2021-04-22 14:30:00,37.41,37.44,37.4,37.41,58207.0,34.1677,34.1951,34.1585,34.1677,58207.0
2021-04-22 14:35:00,37.41,37.46,37.39,37.45,103794.0,34.1677,34.2133,34.1494,34.2042,103794.0
2021-04-22 14:40:00,37.44,37.49,37.41,37.46,51855.0,34.1951,34.2407,34.1677,34.2133,51855.0
2021-04-22 14:45:00,37.45,37.47,37.41,37.45,84133.0,34.2042,34.2225,34.1677,34.2042,84133.0
2021-04-22 14:50:00,37.44,37.45,37.4,37.41,43313.0,34.1951,34.2042,34.1585,34.1677,43313.0
2021-04-22 14:55:00,37.41,37.42,37.37,37.39,69062.0,34.1677,34.1768,34.1311,34.1494,69062.0
2021-04-22 15:00:00,37.4,37.41,37.37,37.39,50179.0,34.1585,34.1677,34.1311,34.1494,50179.0
2021-04-22 15:05:00,37.39,37.42,37.36,37.39,80545.0,34.1494,34.1768,34.122,34.1494,80545.0
2021-04-22 15:10:00,37.38,37.43,37.37,37.41,47239.0,34.1403,34.1859,34.1311,34.1677,47239.0
2021-04-22 15:15:00,37.41,37.45,37.4,37.45,38364.0,34.1677,34.2042,34.1585,34.2042,38364.0
2021-04-22 15:20:00,37.45,37.46,37.43,37.45,36037.0,34.2042,34.2133,34.1859,34.2042,36037.0
2021-04-22 15:25:00,37.45,37.47,37.43,37.47,41265.0,34.2042,34.2225,34.1859,34.2225,41265.0
2021-04-22 15:30:00,37.47,37.51,37.46,37.51,57794.0,34.2225,34.259,34.2133,34.259,57794.0
2021-04-22 15:35:00,37.51,37.52,37.48,37.5,33490.0,34.259,34.2681,34.2316,34.2499,33490.0
2021-04-22 15:40:00,37.5,37.52,37.49,37.49,46925.0,34.2499,34.2681,34.2407,34.2407,46925.0
2021-04-22 15:45:00,37.5,37.55,37.49,37.53,85970.0,34.2499,34.2955,34.2407,34.2773,85970.0
2021-04-22 15:50:00,37.53,37.54,37.48,37.48,120499.0,34.2773,34.2864,34.2316,34.2316,120499.0
2021-04-22 15:55:00,37.48,37.5,37.42,37.43,302101.0,34.2316,34.2499,34.1768,34.1859,302101.0
2021-04-23 09:30:00,37.33,37.38,37.14,37.16,145498.0,34.0946,34.1403,33.9211,33.9393,145498.0
2021-04-23 09:35:00,37.13,37.15,36.93,36.94,127831.0,33.9119,33.9302,33.7293,33.7384,127831.0
2021-04-23 09:40:00,36.93,36.96,36.83,36.93,122699.0,33.7293,33.7567,33.6379,33.7293,122699.0
2021-04-23 09:45:00,36.94,37.07,36.92,37.01,86826.0,33.7384,33.8571,33.7201,33.8023,86826.0
2021-04-23 09:50:00,37.02,37.08,36.99,37.07,59814.0,33.8115,33.8663,33.7841,33.8571,59814.0
2021-04-23 09:55:00,37.05,37.07,36.98,37.02,51942.0,33.8389,33.8571,33.7749,33.8115,51942.0
2021-04-23 10:00:00,37.02,37.05,36.92,36.93,72888.0,33.8115,33.8389,33.7201,33.7293,72888.0
2021-04-23 10:05:00,36.93,37.02,36.92,37.0,53260.0,33.7293,33.8115,33.7201,33.7932,53260.0
2021-04-23 10:10:00,36.99,37.01,36.94,37.01,52686.0,33.7841,33.8023,33.7384,33.8023,52686.0
2021-04-23 10:15:00,37.0,37.03,36.95,37.03,61772.0,33.7932,33.8206,33.7475,33.8206,61772.0
2021-04-23 10:20:00,37.04,37.05,36.95,36.97,49947.0,33.8297,33.8389,33.7475,33.7658,49947.0
2021-04-23 10:25:00,36.97,37.0,36.95,36.97,41384.0,33.7658,33.7932,33.7475,33.7658,41384.0
2021-04-23 10:30:00,36.96,37.11,36.94,37.09,77041.0,33.7567,33.8937,33.7384,33.8754,77041.0
2021-04-23 10:35:00,37.09,37.09,37.02,37.02,55985.0,33.8754,33.8754,33.8115,33.8115,55985.0
2021-04-23 10:40:00,37.01,37.1,37.0,37.1,68930.0,33.8023,33.8845,33.7932,33.8845,68930.0
2021-04-23 10:45:00,37.09,37.1,37.05,37.05,65368.0,33.8754,33.8845,33.8389,33.8389,65368.0
2021-04-23 10:50:00,37.05,37.1,37.03,37.07,65995.0,33.8389,33.8845,33.8206,33.8571,65995.0
2021-04-23 10:55:00,37.07,37.12,37.06,37.1,81581.0,33.8571,33.9028,33.848,33.8845,81581.0
2021-04-23 11:00:00,37.09,37.09,37.03,37.03,46892.0,33.8754,33.8754,33.8206,33.8206,46892.0
2021-04-23 11:05:00,37.04,37.11,37.02,37.1,41994.0,33.8297,33.8937,33.8115,33.8845,41994.0
2021-04-23 11:10:00,37.1,37.14,37.09,37.13,24036.0,33.8845,33.9211,33.8754,33.9119,24036.0
2021-04-23 11:15:00,37.13,37.18,37.12,37.14,33989.0,33.9119,33.9576,33.9028,33.9211,33989.0
2021-04-23 11:20:00,37.14,37.16,37.11,37.15,46096.0,33.9211,33.9393,33.8937,33.9302,46096.0
2021-04-23 11:25:00,37.15,37.2,37.15,37.2,30684.0,33.9302,33.9759,33.9302,33.9759,30684.0
2021-04-23 11:30:00,37.2,37.22,37.16,37.18,41537.0,33.9759,33.9941,33.9393,33.9576,41537.0
2021-04-23 11:35:00,37.17,37.19,37.16,37.19,42302.0,33.9485,33.9667,33.9393,33.9667,42302.0
2021-04-23 11:40:00,37.19,37.2,37.17,37.18,22647.0,33.9667,33.9759,33.9485,33.9576,22647.0
2021-04-23 11:45:00,37.17,37.19,37.14,37.14,25768.0,33.9485,33.9667,33.9211,33.9211,25768.0
2021-04-23 11:50:00,37.14,37.19,37.13,37.18,40770.0,33.9211,33.9667,33.9119,33.9576,40770.0
2021-04-23 11:55:00,37.17,37.21,37.16,37.19,34445.0,33.9485,33.985,33.9393,33.9667,34445.0
2021-04-23 12:00:00,37.18,37.19,37.15,37.17,32647.0,33.9576,33.9667,33.9302,33.9485,32647.0
2021-04-23 12:05:00,37.17,37.25,37.16,37.22,97536.0,33.9485,34.0215,33.9393,33.9941,97536.0
2021-04-23 12:10:00,37.22,37.26,37.21,37.26,51784.0,33.9941,34.0307,33.985,34.0307,51784.0
2021-04-23 12:15:00,37.25,37.3,37.24,37.28,36376.0,34.0215,34.0672,34.0124,34.0489,36376.0
2021-04-23 12:20:00,37.27,37.28,37.2,37.23,32599.0,34.0398,34.0489,33.9759,34.0033,32599.0
2021-04-23 12:25:00,37.23,37.24,37.2,37.21,32757.0,34.0033,34.0124,33.9759,33.985,32757.0
2021-04-23 12:30:00,37.21,37.24,37.2,37.24,16024.0,33.985,34.0124,33.9759,34.0124,16024.0
2021-04-23 12:35:00,37.23,37.27,37.22,37.24,34694.0,34.0033,34.0398,33.9941,34.0124,34694.0
2021-04-23 12:40:00,37.24,37.26,37.22,37.22,14863.0,34.0124,34.0307,33.9941,33.9941,14863.0
2021-04-23 12:45:00,37.22,37.24,37.21,37.23,23064.0,33.9941,34.0124,33.985,34.0033,23064.0
2021-04-23 12:50:00,37.24,37.31,37.24,37.3,31041.0,34.0124,34.0763,34.0124,34.0672,31041.0
2021-04-23 12:55:00,37.3,37.31,37.27,37.28,58846.0,34.0672,34.0763,34.0398,34.0489,58846.0
2021-04-23 13:00:00,37.29,37.3,37.28,37.3,53514.0,34.0581,34.0672,34.0489,34.0672,53514.0
2021-04-23 13:05:00,37.3,37.32,37.29,37.31,46077.0,34.0672,34.0855,34.0581,34.0763,46077.0
2021-04-23 13:10:00,37.31,37.31,37.28,37.3,25712.0,34.0763,34.0763,34.0489,34.0672,25712.0
2021-04-23 13:15:00,37.3,37.31,37.28,37.3,33444.0,34.0672,34.0763,34.0489,34.0672,33444.0
2021-04-23 13:20:00,37.3,37.31,37.29,37.3,22129.0,34.0672,34.0763,34.0581,34.0672,22129.0
2021-04-23 13:25:00,37.3,37.3,37.28,37.29,17360.0,34.0672,34.0672,34.0489,34.0581,17360.0
2021-04-23 13:30:00,37.29,37.31,37.28,37.3,41128.0,34.0581,34.0763,34.0489,34.0672,41128.0
2021-04-23 13:35:00,37.3,37.31,37.29,37.3,16292.0,34.0672,34.0763,34.0581,34.0672,16292.0
2021-04-23 13:40:00,37.3,37.31,37.29,37.3,33111.0,34.0672,34.0763,34.0581,34.0672,33111.0
2021-04-23 13:45:00,37.3,37.3,37.27,37.28,35899.0,34.0672,34.0672,34.0398,34.0489,35899.0
2021-04-23 13:50:00,37.29,37.29,37.27,37.29,20064.0,34.0581,34.0581,34.0398,34.0581,20064.0
2021-04-23 13:55:00,37.28,37.3,37.27,37.3,21728.0,34.0489,34.0672,34.0398,34.0672,21728.0
2021-04-23 14:00:00,37.29,37.33,37.29,37.3,52726.0,34.0581,34.0946,34.0581,34.0672,52726.0
2021-04-23 14:05:00,37.3,37.36,37.29,37.34,40641.0,34.0672,34.122,34.0581,34.1037,40641.0
2021-04-23 14:10:00,37.35,37.35,37.28,37.28,26333.0,34.1129,34.1129,34.0489,34.0489,26333.0
2021-04-23 14:15:00,37.28,37.32,37.28,37.32,33785.0,34.0489,34.0855,34.0489,34.0855,33785.0
2021-04-23 14:20:00,37.32,37.33,37.3,37.3,10960.0,34.0855,34.0946,34.0672,34.0672,10960.0
2021-04-23 14:25:00,37.3,37.32,37.29,37.3,45202.0,34.0672,34.0855,34.0581,34.0672,45202.0
2021-04-23 14:30:00,37.31,37.31,37.29,37.3,26700.0,34.0763,34.0763,34.0581,34.0672,26700.0
2021-04-23 14:35:00,37.29,37.32,37.29,37.32,51472.0,34.0581,34.0855,34.0581,34.0855,51472.0
2021-04-23 14:40:00,37.32,37.35,37.3,37.34,37950.0,34.0855,34.1129,34.0672,34.1037,37950.0
2021-04-23 14:45:00,37.34,37.35,37.31,37.33,25766.0,34.1037,34.1129,34.0763,34.0946,25766.0
2021-04-23 14:50:00,37.32,37.34,37.32,37.34,31485.0,34.0855,34.1037,34.0855,34.1037,31485.0
2021-04-23 14:55:00,37.34,37.35,37.33,37.34,37733.0,34.1037,34.1129,34.0946,34.1037,37733.0
2021-04-23 15:00:00,37.34,37.37,37.34,37.35,16086.0,34.1037,34.1311,34.1037,34.1129,16086.0
2021-04-23 15:05:00,37.36,37.37,37.34,37.36,38494.0,34.122,34.1311,34.1037,34.122,38494.0
2021-04-23 15:10:00,37.35,37.4,37.34,37.39,26546.0,34.1129,34.1585,34.1037,34.1494,26546.0
2021-04-23 15:15:00,37.39,37.43,37.39,37.4,64573.0,34.1494,34.1859,34.1494,34.1585,64573.0
2021-04-23 15:20:00,37.4,37.45,37.39,37.45,35316.0,34.1585,34.2042,34.1494,34.2042,35316.0
2021-04-23 15:25:00,37.44,37.45,37.42,37.44,56136.0,34.1951,34.2042,34.1768,34.1951,56136.0
2021-04-23 15:30:00,37.45,37.45,37.41,37.43,54180.0,34.2042,34.2042,34.1677,34.1859,54180.0
2021-04-23 15:35:00,37.43,37.44,37.4,37.41,70614.0,34.1859,34.1951,34.1585,34.1677,70614.0
2021-04-23 15:40:00,37.42,37.42,37.39,37.41,83180.0,34.1768,34.1768,34.1494,34.1677,83180.0
2021-04-23 15:45:00,37.41,37.44,37.4,37.43,155290.0,34.1677,34.1951,34.1585,34.1859,155290.0
2021-04-23 15:50:00,37.42,37.43,37.39,37.4,314220.0,34.1768,34.1859,34.1494,34.1585,314220.0
2021-04-23 15:55:00,37.4,37.42,37.34,37.34,572723.0,34.1585,34.1768,34.1037,34.1037,572723.0
2021-04-26 09:30:00,37.4,37.4,37.08,37.08,359103.0,34.1585,34.1585,33.8663,33.8663,359103.0
2021-04-26 09:35:00,37.09,37.15,37.04,37.05,62227.0,33.8754,33.9302,33.8297,33.8389,62227.0
2021-04-26 09:40:00,37.05,37.06,36.94,36.95,141352.0,33.8389,33.848,33.7384,33.7475,141352.0
2021-04-26 09:45:00,36.95,36.97,36.76,36.76,221577.0,33.7475,33.7658,33.574,33.574,221577.0
2021-04-26 09:50:00,36.76,36.8,36.68,36.76,180863.0,33.574,33.6105,33.5009,33.574,180863.0
2021-04-26 09:55:00,36.77,36.77,36.68,36.72,99205.0,33.5831,33.5831,33.5009,33.5375,99205.0
2021-04-26 10:00:00,36.72,36.72,36.59,36.63,110112.0,33.5375,33.5375,33.4187,33.4553,110112.0
2021-04-26 10:05:00,36.63,36.67,36.54,36.54,135940.0,33.4553,33.4918,33.3731,33.3731,135940.0
2021-04-26 10:10:00,36.54,36.62,36.51,36.53,96732.0,33.3731,33.4461,33.3457,33.3639,96732.0
2021-04-26 10:15:00,36.53,36.63,36.52,36.61,166833.0,33.3639,33.4553,33.3548,33.437,166833.0
2021-04-26 10:20:00,36.61,36.62,36.53,36.58,86089.0,33.437,33.4461,33.3639,33.4096,86089.0
2021-04-26 10:25:00,36.59,36.6,36.4,36.42,129552.0,33.4187,33.4279,33.2452,33.2635,129552.0
2021-04-26 10:30:00,36.43,36.44,36.37,36.39,116699.0,33.2726,33.2817,33.2178,33.2361,116699.0
2021-04-26 10:35:00,36.39,36.4,36.35,36.38,106656.0,33.2361,33.2452,33.1996,33.227,106656.0
2021-04-26 10:40:00,36.38,36.4,36.32,36.34,90350.0,33.227,33.2452,33.1722,33.1904,90350.0
2021-04-26 10:45:00,36.33,36.34,36.25,36.29,178038.0,33.1813,33.1904,33.1082,33.1448,178038.0
2021-04-26 10:50:00,36.29,36.3,36.18,36.21,158281.0,33.1448,33.1539,33.0443,33.0717,158281.0
2021-04-26 10:55:00,36.2,36.27,36.2,36.25,80462.0,33.0626,33.1265,33.0626,33.1082,80462.0
2021-04-26 11:00:00,36.24,36.26,36.13,36.16,147435.0,33.0991,33.1174,32.9986,33.026,147435.0
2021-04-26 11:05:00,36.16,36.22,36.13,36.22,117787.0,33.026,33.0808,32.9986,33.0808,117787.0
2021-04-26 11:10:00,36.22,36.23,36.19,36.21,191650.0,33.0808,33.09,33.0534,33.0717,191650.0
2021-04-26 11:15:00,36.22,36.22,36.15,36.2,169302.0,33.0808,33.0808,33.0169,33.0626,169302.0
2021-04-26 11:20:00,36.2,36.27,36.19,36.26,98173.0,33.0626,33.1265,33.0534,33.1174,98173.0
2021-04-26 11:25:00,36.26,36.3,36.24,36.27,62962.0,33.1174,33.1539,33.0991,33.1265,62962.0
2021-04-26 11:30:00,36.27,36.36,36.25,36.36,88523.0,33.1265,33.2087,33.1082,33.2087,88523.0
2021-04-26 11:35:00,36.35,36.4,36.35,36.39,96184.0,33.1996,33.2452,33.1996,33.2361,96184.0
2021-04-26 11:40:00,36.4,36.41,36.35,36.36,99945.0,33.2452,33.2543,33.1996,33.2087,99945.0
2021-04-26 11:45:00,36.35,36.39,36.33,36.39,61746.0,33.1996,33.2361,33.1813,33.2361,61746.0
2021-04-26 11:50:00,36.39,36.45,36.39,36.44,58991.0,33.2361,33.2909,33.2361,33.2817,58991.0
2021-04-26 11:55:00,36.43,36.44,36.35,36.39,61265.0,33.2726,33.2817,33.1996,33.2361,61265.0
2021-04-26 12:00:00,36.4,36.45,36.38,36.45,43411.0,33.2452,33.2909,33.227,33.2909,43411.0
2021-04-26 12:05:00,36.45,36.47,36.43,36.45,48239.0,33.2909,33.3091,33.2726,33.2909,48239.0
2021-04-26 12:10:00,36.45,36.49,36.44,36.45,58194.0,33.2909,33.3274,33.2817,33.2909,58194.0
2021-04-26 12:15:00,36.45,36.48,36.43,36.46,53191.0,33.2909,33.3183,33.2726,33.3,53191.0
2021-04-26 12:20:00,36.46,36.49,36.46,36.48,46116.0,33.3,33.3274,33.3,33.3183,46116.0
2021-04-26 12:25:00,36.48,36.49,36.44,36.47,70547.0,33.3183,33.3274,33.2817,33.3091,70547.0
2021-04-26 12:30:00,36.46,36.52,36.46,36.5,67730.0,33.3,33.3548,33.3,33.3365,67730.0
2021-04-26 12:35:00,36.5,36.52,36.49,36.51,31699.0,33.3365,33.3548,33.3274,33.3457,31699.0
2021-04-26 12:40:00,36.5,36.54,36.49,36.5,47431.0,33.3365,33.3731,33.3274,33.3365,47431.0
2021-04-26 12:45:00,36.5,36.56,36.49,36.55,49635.0,33.3365,33.3913,33.3274,33.3822,49635.0
2021-04-26 12:50:00,36.55,36.56,36.5,36.51,58012.0,33.3822,33.3913,33.3365,33.3457,58012.0
2021-04-26 12:55:00,36.51,36.54,36.5,36.5,42385.0,33.3457,33.3731,33.3365,33.3365,42385.0
2021-04-26 13:00:00,36.5,36.54,36.49,36.54,26310.0,33.3365,33.3731,33.3274,33.3731,26310.0
2021-04-26 13:05:00,36.53,36.55,36.52,36.54,34328.0,33.3639,33.3822,33.3548,33.3731,34328.0
2021-04-26 13:10:00,36.53,36.54,36.51,36.51,52142.0,33.3639,33.3731,33.3457,33.3457,52142.0
2021-04-26 13:15:00,36.51,36.55,36.49,36.55,52897.0,33.3457,33.3822,33.3274,33.3822,52897.0
2021-04-26 13:20:00,36.54,36.58,36.53,36.58,38056.0,33.3731,33.4096,33.3639,33.4096,38056.0
2021-04-26 13:25:00,36.57,36.57,36.54,36.55,26766.0,33.4005,33.4005,33.3731,33.3822,26766.0
2021-04-26 13:30:00,36.55,36.62,36.53,36.62,52024.0,33.3822,33.4461,33.3639,33.4461,52024.0
2021-04-26 13:35:00,36.61,36.66,36.61,36.63,67207.0,33.437,33.4827,33.437,33.4553,67207.0
2021-04-26 13:40:00,36.63,36.64,36.62,36.63,28359.0,33.4553,33.4644,33.4461,33.4553,28359.0
2021-04-26 13:45:00,36.64,36.66,36.61,36.65,72761.0,33.4644,33.4827,33.437,33.4735,72761.0
2021-04-26 13:50:00,36.64,36.66,36.64,36.66,35794.0,33.4644,33.4827,33.4644,33.4827,35794.0
2021-04-26 13:55:00,36.65,36.66,36.62,36.66,57556.0,33.4735,33.4827,33.4461,33.4827,57556.0
2021-04-26 14:00:00,36.66,36.67,36.63,36.66,38232.0,33.4827,33.4918,33.4553,33.4827,38232.0
2021-04-26 14:05:00,36.66,36.69,36.66,36.68,41160.0,33.4827,33.5101,33.4827,33.5009,41160.0
2021-04-26 14:10:00,36.68,36.71,36.67,36.71,56615.0,33.5009,33.5283,33.4918,33.5283,56615.0
2021-04-26 14:15:00,36.7,36.75,36.7,36.73,52224.0,33.5192,33.5649,33.5192,33.5466,52224.0
2021-04-26 14:20:00,36.74,36.76,36.74,36.74,47874.0,33.5557,33.574,33.5557,33.5557,47874.0
2021-04-26 14:25:00,36.74,36.76,36.73,36.75,68932.0,33.5557,33.574,33.5466,33.5649,68932.0
2021-04-26 14:30:00,36.75,36.79,36.73,36.77,87617.0,33.5649,33.6014,33.5466,33.5831,87617.0
2021-04-26 14:35:00,36.77,36.79,36.76,36.77,58084.0,33.5831,33.6014,33.574,33.5831,58084.0
2021-04-26 14:40:00,36.77,36.81,36.76,36.8,61557.0,33.5831,33.6197,33.574,33.6105,61557.0
2021-04-26 14:45:00,36.8,36.82,36.8,36.8,85254.0,33.6105,33.6288,33.6105,33.6105,85254.0
2021-04-26 14:50:00,36.8,36.81,36.77,36.79,72694.0,33.6105,33.6197,33.5831,33.6014,72694.0
2021-04-26 14:55:00,36.79,36.79,36.74,36.79,71604.0,33.6014,33.6014,33.5557,33.6014,71604.0
2021-04-26 15:00:00,36.79,36.82,36.78,36.8,33719.0,33.6014,33.6288,33.5923,33.6105,33719.0
2021-04-26 15:05:00,36.8,36.84,36.79,36.84,92653.0,33.6105,33.6471,33.6014,33.6471,92653.0
2021-04-26 15:10:00,36.84,36.84,36.83,36.83,31863.0,33.6471,33.6471,33.6379,33.6379,31863.0
2021-04-26 15:15:00,36.83,36.84,36.81,36.83,78273.0,33.6379,33.6471,33.6197,33.6379,78273.0
2021-04-26 15:20:00,36.82,36.83,36.8,36.82,64860.0,33.6288,33.6379,33.6105,33.6288,64860.0
2021-04-26 15:25:00,36.81,36.83,36.63,36.63,124409.0,33.6197,33.6379,33.4553,33.4553,124409.0
2021-04-26 15:30:00,36.63,36.68,36.63,36.65,79428.0,33.4553,33.5009,33.4553,33.4735,79428.0
2021-04-26 15:35:00,36.65,36.66,36.58,36.62,99948.0,33.4735,33.4827,33.4096,33.4461,99948.0
2021-04-26 15:40:00,36.62,36.64,36.6,36.63,78672.0,33.4461,33.4644,33.4279,33.4553,78672.0
2021-04-26 15:45:00,36.64,36.64,36.6,36.61,117112.0,33.4644,33.4644,33.4279,33.437,117112.0
2021-04-26 15:50:00,36.6,36.63,36.6,36.63,157146.0,33.4279,33.4553,33.4279,33.4553,157146.0
2021-04-26 15:55:00,36.63,36.63,36.52,36.54,562458.0,33.4553,33.4553,33.3548,33.3731,562458.0
2021-04-27 09:30:00,36.58,36.77,36.51,36.69,126170.0,33.4096,33.5831,33.3457,33.5101,126170.0
2021-04-27 09:35:00,36.7,36.74,36.62,36.66,63506.0,33.5192,33.5557,33.4461,33.4827,63506.0
2021-04-27 09:40:00,36.67,36.85,36.63,36.82,81893.0,33.4918,33.6562,33.4553,33.6288,81893.0
2021-04-27 09:45:00,36.81,36.87,36.71,36.8,70487.0,33.6197,33.6745,33.5283,33.6105,70487.0
2021-04-27 09:50:00,36.78,36.95,36.73,36.93,147930.0,33.5923,33.7475,33.5466,33.7293,147930.0
2021-04-27 09:55:00,36.94,36.97,36.83,36.86,109360.0,33.7384,33.7658,33.6379,33.6653,109360.0
2021-04-27 10:00:00,36.86,36.95,36.81,36.94,89275.0,33.6653,33.7475,33.6197,33.7384,89275.0
2021-04-27 10:05:00,36.94,36.95,36.85,36.91,38959.0,33.7384,33.7475,33.6562,33.711,38959.0
2021-04-27 10:10:00,36.92,36.99,36.9,36.98,36768.0,33.7201,33.7841,33.7019,33.7749,36768.0
2021-04-27 10:15:00,36.98,36.99,36.9,36.9,39470.0,33.7749,33.7841,33.7019,33.7019,39470.0
2021-04-27 10:20:00,36.9,36.93,36.85,36.89,43908.0,33.7019,33.7293,33.6562,33.6927,43908.0
2021-04-27 10:25:00,36.89,36.9,36.85,36.85,35711.0,33.6927,33.7019,33.6562,33.6562,35711.0
2021-04-27 10:30:00,36.84,36.96,36.84,36.91,47787.0,33.6471,33.7567,33.6471,33.711,47787.0
2021-04-27 10:35:00,36.91,36.95,36.87,36.93,94432.0,33.711,33.7475,33.6745,33.7293,94432.0
2021-04-27 10:40:00,36.93,36.94,36.87,36.91,33267.0,33.7293,33.7384,33.6745,33.711,33267.0
2021-04-27 10:45:00,36.91,36.92,36.87,36.87,20601.0,33.711,33.7201,33.6745,33.6745,20601.0
2021-04-27 10:50:00,36.87,36.89,36.83,36.89,59668.0,33.6745,33.6927,33.6379,33.6927,59668.0
2021-04-27 10:55:00,36.89,36.89,36.84,36.84,25908.0,33.6927,33.6927,33.6471,33.6471,25908.0
2021-04-27 11:00:00,36.84,36.86,36.83,36.85,42891.0,33.6471,33.6653,33.6379,33.6562,42891.0
2021-04-27 11:05:00,36.84,36.86,36.79,36.8,26022.0,33.6471,33.6653,33.6014,33.6105,26022.0
2021-04-27 11:10:00,36.8,36.83,36.78,36.78,28112.0,33.6105,33.6379,33.5923,33.5923,28112.0
2021-04-27 11:15:00,36.79,36.82,36.75,36.8,27577.0,33.6014,33.6288,33.5649,33.6105,27577.0
2021-04-27 11:20:00,36.8,36.8,36.78,36.8,20310.0,33.6105,33.6105,33.5923,33.6105,20310.0
2021-04-27 11:25:00,36.79,36.8,36.76,36.78,9001.0,33.6014,33.6105,33.574,33.5923,9001.0
2021-04-27 11:30:00,36.79,36.81,36.78,36.8,22904.0,33.6014,33.6197,33.5923,33.6105,22904.0
2021-04-27 11:35:00,36.8,36.81,36.73,36.74,18567.0,33.6105,33.6197,33.5466,33.5557,18567.0
2021-04-27 11:40:00,36.73,36.76,36.73,36.76,53587.0,33.5466,33.574,33.5466,33.574,53587.0
2021-04-27 11:45:00,36.76,36.8,36.75,36.79,47524.0,33.574,33.6105,33.5649,33.6014,47524.0
2021-04-27 11:50:00,36.8,36.8,36.76,36.77,22158.0,33.6105,33.6105,33.574,33.5831,22158.0
2021-04-27 11:55:00,36.76,36.83,36.76,36.81,80671.0,33.574,33.6379,33.574,33.6197,80671.0
2021-04-27 12:00:00,36.82,36.84,36.77,36.77,73306.0,33.6288,33.6471,33.5831,33.5831,73306.0
2021-04-27 12:05:00,36.78,36.83,36.77,36.83,78200.0,33.5923,33.6379,33.5831,33.6379,78200.0
2021-04-27 12:10:00,36.82,36.83,36.75,36.77,24902.0,33.6288,33.6379,33.5649,33.5831,24902.0
2021-04-27 12:15:00,36.77,36.85,36.76,36.84,42659.0,33.5831,33.6562,33.574,33.6471,42659.0
2021-04-27 12:20:00,36.85,36.86,36.83,36.85,150245.0,33.6562,33.6653,33.6379,33.6562,150245.0
2021-04-27 12:25:00,36.86,36.88,36.85,36.87,55687.0,33.6653,33.6836,33.6562,33.6745,55687.0
2021-04-27 12:30:00,36.86,36.87,36.86,36.86,14878.0,33.6653,33.6745,33.6653,33.6653,14878.0
2021-04-27 12:35:00,36.86,36.89,36.85,36.87,38978.0,33.6653,33.6927,33.6562,33.6745,38978.0
2021-04-27 12:40:00,36.87,36.89,36.86,36.88,26233.0,33.6745,33.6927,33.6653,33.6836,26233.0
2021-04-27 12:45:00,36.87,36.89,36.86,36.88,25013.0,33.6745,33.6927,33.6653,33.6836,25013.0
2021-04-27 12:50:00,36.88,36.88,36.85,36.86,34126.0,33.6836,33.6836,33.6562,33.6653,34126.0
2021-04-27 12:55:00,36.86,36.87,36.84,36.86,9998.0,33.6653,33.6745,33.6471,33.6653,9998.0
2021-04-27 13:00:00,36.85,36.9,36.85,36.86,40984.0,33.6562,33.7019,33.6562,33.6653,40984.0
2021-04-27 13:05:00,36.85,36.88,36.85,36.87,16919.0,33.6562,33.6836,33.6562,33.6745,16919.0
2021-04-27 13:10:00,36.86,36.87,36.85,36.86,31964.0,33.6653,33.6745,33.6562,33.6653,31964.0
2021-04-27 13:15:00,36.86,36.92,36.86,36.91,33224.0,33.6653,33.7201,33.6653,33.711,33224.0
2021-04-27 13:20:00,36.91,36.92,36.89,36.89,34026.0,33.711,33.7201,33.6927,33.6927,34026.0
2021-04-27 13:25:00,36.9,36.92,36.89,36.91,20659.0,33.7019,33.7201,33.6927,33.711,20659.0
2021-04-27 13:30:00,36.92,36.95,36.91,36.93,44942.0,33.7201,33.7475,33.711,33.7293,44942.0
2021-04-27 13:35:00,36.93,36.95,36.91,36.91,28742.0,33.7293,33.7475,33.711,33.711,28742.0
2021-04-27 13:40:00,36.91,36.93,36.9,36.92,12745.0,33.711,33.7293,33.7019,33.7201,12745.0
2021-04-27 13:45:00,36.91,36.92,36.89,36.92,19276.0,33.711,33.7201,33.6927,33.7201,19276.0
2021-04-27 13:50:00,36.91,36.92,36.89,36.89,11643.0,33.711,33.7201,33.6927,33.6927,11643.0
2021-04-27 13:55:00,36.9,36.9,36.87,36.9,35376.0,33.7019,33.7019,33.6745,33.7019,35376.0
2021-04-27 14:00:00,36.89,36.9,36.87,36.88,42492.0,33.6927,33.7019,33.6745,33.6836,42492.0
2021-04-27 14:05:00,36.9,36.93,36.89,36.91,38346.0,33.7019,33.7293,33.6927,33.711,38346.0
2021-04-27 14:10:00,36.92,36.95,36.9,36.91,86260.0,33.7201,33.7475,33.7019,33.711,86260.0
2021-04-27 14:15:00,36.91,36.92,36.88,36.9,18350.0,33.711,33.7201,33.6836,33.7019,18350.0
2021-04-27 14:20:00,36.9,36.9,36.82,36.84,29210.0,33.7019,33.7019,33.6288,33.6471,29210.0
2021-04-27 14:25:00,36.84,36.85,36.83,36.84,27045.0,33.6471,33.6562,33.6379,33.6471,27045.0
2021-04-27 14:30:00,36.84,36.85,36.82,36.84,24440.0,33.6471,33.6562,33.6288,33.6471,24440.0
2021-04-27 14:35:00,36.85,36.86,36.84,36.85,25652.0,33.6562,33.6653,33.6471,33.6562,25652.0
2021-04-27 14:40:00,36.86,36.88,36.83,36.84,30527.0,33.6653,33.6836,33.6379,33.6471,30527.0
2021-04-27 14:45:00,36.84,36.84,36.81,36.81,28690.0,33.6471,33.6471,33.6197,33.6197,28690.0
2021-04-27 14:50:00,36.82,36.84,36.81,36.82,28967.0,33.6288,33.6471,33.6197,33.6288,28967.0
2021-04-27 14:55:00,36.82,36.84,36.81,36.84,30938.0,33.6288,33.6471,33.6197,33.6471,30938.0
2021-04-27 15:00:00,36.84,36.84,36.81,36.83,34367.0,33.6471,33.6471,33.6197,33.6379,34367.0
2021-04-27 15:05:00,36.83,36.83,36.8,36.8,26321.0,33.6379,33.6379,33.6105,33.6105,26321.0
2021-04-27 15:10:00,36.81,36.82,36.78,36.8,39093.0,33.6197,33.6288,33.5923,33.6105,39093.0
2021-04-27 15:15:00,36.8,36.81,36.76,36.77,50005.0,33.6105,33.6197,33.574,33.5831,50005.0
2021-04-27 15:20:00,36.77,36.78,36.75,36.78,46678.0,33.5831,33.5923,33.5649,33.5923,46678.0
2021-04-27 15:25:00,36.77,36.8,36.77,36.79,44696.0,33.5831,33.6105,33.5831,33.6014,44696.0
2021-04-27 15:30:00,36.79,36.79,36.71,36.73,81985.0,33.6014,33.6014,33.5283,33.5466,81985.0
2021-04-27 15:35:00,36.73,36.77,36.72,36.76,57409.0,33.5466,33.5831,33.5375,33.574,57409.0
2021-04-27 15:40:00,36.76,36.76,36.72,36.74,65754.0,33.574,33.574,33.5375,33.5557,65754.0
2021-04-27 15:45:00,36.74,36.77,36.72,36.74,100198.0,33.5557,33.5831,33.5375,33.5557,100198.0
2021-04-27 15:50:00,36.74,36.76,36.73,36.76,123030.0,33.5557,33.574,33.5466,33.574,123030.0
2021-04-27 15:55:00,36.76,36.81,36.72,36.74,451499.0,33.574,33.6197,33.5375,33.5557,451499.0
2021-04-28 09:30:00,36.88,37.05,36.86,36.93,160285.0,33.6836,33.8389,33.6653,33.7293,160285.0
2021-04-28 09:35:00,36.93,36.97,36.86,36.93,59497.0,33.7293,33.7658,33.6653,33.7293,59497.0
2021-04-28 09:40:00,36.93,36.96,36.86,36.87,40619.0,33.7293,33.7567,33.6653,33.6745,40619.0
2021-04-28 09:45:00,36.87,36.91,36.82,36.89,71674.0,33.6745,33.711,33.6288,33.6927,71674.0
2021-04-28 09:50:00,36.9,36.94,36.87,36.91,47542.0,33.7019,33.7384,33.6745,33.711,47542.0
2021-04-28 09:55:00,36.92,36.93,36.83,36.88,49690.0,33.7201,33.7293,33.6379,33.6836,49690.0
2021-04-28 10:00:00,36.87,36.88,36.76,36.79,81430.0,33.6745,33.6836,33.574,33.6014,81430.0
2021-04-28 10:05:00,36.79,36.82,36.73,36.77,55165.0,33.6014,33.6288,33.5466,33.5831,55165.0
2021-04-28 10:10:00,36.76,36.82,36.76,36.79,38345.0,33.574,33.6288,33.574,33.6014,38345.0
2021-04-28 10:15:00,36.8,36.8,36.74,36.74,30868.0,33.6105,33.6105,33.5557,33.5557,30868.0
2021-04-28 10:20:00,36.74,36.74,36.69,36.73,45355.0,33.5557,33.5557,33.5101,33.5466,45355.0
2021-04-28 10:25:00,36.73,36.81,36.72,36.81,70627.0,33.5466,33.6197,33.5375,33.6197,70627.0
2021-04-28 10:30:00,36.8,36.85,36.8,36.81,47140.0,33.6105,33.6562,33.6105,33.6197,47140.0
2021-04-28 10:35:00,36.82,36.87,36.8,36.87,52080.0,33.6288,33.6745,33.6105,33.6745,52080.0
2021-04-28 10:40:00,36.87,36.87,36.78,36.78,58418.0,33.6745,33.6745,33.5923,33.5923,58418.0
2021-04-28 10:45:00,36.79,36.85,36.77,36.84,62433.0,33.6014,33.6562,33.5831,33.6471,62433.0
2021-04-28 10:50:00,36.84,36.85,36.8,36.85,56001.0,33.6471,33.6562,33.6105,33.6562,56001.0
2021-04-28 10:55:00,36.85,36.86,36.82,36.84,33731.0,33.6562,33.6653,33.6288,33.6471,33731.0
2021-04-28 11:00:00,36.84,36.87,36.83,36.87,39631.0,33.6471,33.6745,33.6379,33.6745,39631.0
2021-04-28 11:05:00,36.87,36.92,36.86,36.91,59045.0,33.6745,33.7201,33.6653,33.711,59045.0
2021-04-28 11:10:00,36.91,36.96,36.91,36.96,33485.0,33.711,33.7567,33.711,33.7567,33485.0
2021-04-28 11:15:00,36.96,36.98,36.94,36.95,37324.0,33.7567,33.7749,33.7384,33.7475,37324.0
2021-04-28 11:20:00,36.95,36.96,36.92,36.94,23442.0,33.7475,33.7567,33.7201,33.7384,23442.0
2021-04-28 11:25:00,36.94,36.96,36.93,36.93,16730.0,33.7384,33.7567,33.7293,33.7293,16730.0
2021-04-28 11:30:00,36.93,36.93,36.88,36.88,10490.0,33.7293,33.7293,33.6836,33.6836,10490.0
2021-04-28 11:35:00,36.89,36.91,36.86,36.91,25642.0,33.6927,33.711,33.6653,33.711,25642.0
2021-04-28 11:40:00,36.91,36.92,36.9,36.91,22010.0,33.711,33.7201,33.7019,33.711,22010.0
2021-04-28 11:45:00,36.91,36.92,36.87,36.88,13801.0,33.711,33.7201,33.6745,33.6836,13801.0
2021-04-28 11:50:00,36.89,36.9,36.85,36.85,15056.0,33.6927,33.7019,33.6562,33.6562,15056.0
2021-04-28 11:55:00,36.85,36.89,36.84,36.89,23841.0,33.6562,33.6927,33.6471,33.6927,23841.0
2021-04-28 12:00:00,36.89,36.9,36.88,36.88,34801.0,33.6927,33.7019,33.6836,33.6836,34801.0
2021-04-28 12:05:00,36.89,36.89,36.86,36.89,30155.0,33.6927,33.6927,33.6653,33.6927,30155.0
2021-04-28 12:10:00,36.89,36.93,36.89,36.91,23524.0,33.6927,33.7293,33.6927,33.711,23524.0
2021-04-28 12:15:00,36.91,36.94,36.89,36.91,28672.0,33.711,33.7384,33.6927,33.711,28672.0
2021-04-28 12:20:00,36.91,36.92,36.9,36.91,24405.0,33.711,33.7201,33.7019,33.711,24405.0
2021-04-28 12:25:00,36.92,36.92,36.88,36.9,30023.0,33.7201,33.7201,33.6836,33.7019,30023.0
2021-04-28 12:30:00,36.91,36.93,36.9,36.93,13238.0,33.711,33.7293,33.7019,33.7293,13238.0
2021-04-28 12:35:00,36.94,36.94,36.9,36.91,14785.0,33.7384,33.7384,33.7019,33.711,14785.0
2021-04-28 12:40:00,36.91,36.92,36.9,36.91,9123.0,33.711,33.7201,33.7019,33.711,9123.0
2021-04-28 12:45:00,36.91,36.93,36.91,36.93,21179.0,33.711,33.7293,33.711,33.7293,21179.0
2021-04-28 12:50:00,36.92,36.92,36.9,36.9,7290.0,33.7201,33.7201,33.7019,33.7019,7290.0
2021-04-28 12:55:00,36.91,36.91,36.88,36.89,21737.0,33.711,33.711,33.6836,33.6927,21737.0
2021-04-28 13:00:00,36.89,36.92,36.89,36.9,15455.0,33.6927,33.7201,33.6927,33.7019,15455.0
2021-04-28 13:05:00,36.91,36.92,36.85,36.86,24446.0,33.711,33.7201,33.6562,33.6653,24446.0
2021-04-28 13:10:00,36.87,36.87,36.85,36.86,20211.0,33.6745,33.6745,33.6562,33.6653,20211.0
2021-04-28 13:15:00,36.86,36.86,36.82,36.84,21116.0,33.6653,33.6653,33.6288,33.6471,21116.0
2021-04-28 13:20:00,36.84,36.86,36.84,36.85,7668.0,33.6471,33.6653,33.6471,33.6562,7668.0
2021-04-28 13:25:00,36.86,36.86,36.82,36.83,40459.0,33.6653,33.6653,33.6288,33.6379,40459.0
2021-04-28 13:30:00,36.84,36.85,36.83,36.85,27738.0,33.6471,33.6562,33.6379,33.6562,27738.0
2021-04-28 13:35:00,36.85,36.9,36.84,36.89,101683.0,33.6562,33.7019,33.6471,33.6927,101683.0
2021-04-28 13:40:00,36.89,36.9,36.83,36.83,24928.0,33.6927,33.7019,33.6379,33.6379,24928.0
2021-04-28 13:45:00,36.83,36.84,36.81,36.84,10776.0,33.6379,33.6471,33.6197,33.6471,10776.0
2021-04-28 13:50:00,36.84,36.86,36.82,36.85,16209.0,33.6471,33.6653,33.6288,33.6562,16209.0
2021-04-28 13:55:00,36.84,36.88,36.83,36.88,22480.0,33.6471,33.6836,33.6379,33.6836,22480.0
2021-04-28 14:00:00,36.87,36.93,36.86,36.88,35209.0,33.6745,33.7293,33.6653,33.6836,35209.0
2021-04-28 14:05:00,36.88,36.9,36.84,36.87,9131.0,33.6836,33.7019,33.6471,33.6745,9131.0
2021-04-28 14:10:00,36.87,36.87,36.81,36.86,22400.0,33.6745,33.6745,33.6197,33.6653,22400.0
2021-04-28 14:15:00,36.86,36.88,36.86,36.87,7468.0,33.6653,33.6836,33.6653,33.6745,7468.0
2021-04-28 14:20:00,36.87,36.88,36.86,36.88,12657.0,33.6745,33.6836,33.6653,33.6836,12657.0
2021-04-28 14:25:00,36.87,36.88,36.86,36.87,11920.0,33.6745,33.6836,33.6653,33.6745,11920.0
2021-04-28 14:30:00,36.87,36.87,36.8,36.81,50676.0,33.6745,33.6745,33.6105,33.6197,50676.0
2021-04-28 14:35:00,36.81,36.89,36.8,36.86,29674.0,33.6197,33.6927,33.6105,33.6653,29674.0
2021-04-28 14:40:00,36.86,36.87,36.83,36.86,32379.0,33.6653,33.6745,33.6379,33.6653,32379.0
2021-04-28 14:45:00,36.86,36.86,36.81,36.82,28923.0,33.6653,33.6653,33.6197,33.6288,28923.0
2021-04-28 14:50:00,36.82,36.82,36.81,36.81,7263.0,33.6288,33.6288,33.6197,33.6197,7263.0
2021-04-28 14:55:00,36.81,36.81,36.73,36.76,58264.0,33.6197,33.6197,33.5466,33.574,58264.0
2021-04-28 15:00:00,36.75,36.77,36.74,36.75,43093.0,33.5649,33.5831,33.5557,33.5649,43093.0
2021-04-28 15:05:00,36.75,36.76,36.74,36.76,28622.0,33.5649,33.574,33.5557,33.574,28622.0
2021-04-28 15:10:00,36.76,36.76,36.7,36.75,37801.0,33.574,33.574,33.5192,33.5649,37801.0
2021-04-28 15:15:00,36.74,36.78,36.74,36.74,58901.0,33.5557,33.5923,33.5557,33.5557,58901.0
2021-04-28 15:20:00,36.74,36.79,36.74,36.77,24108.0,33.5557,33.6014,33.5557,33.5831,24108.0
2021-04-28 15:25:00,36.76,36.77,36.72,36.73,47824.0,33.574,33.5831,33.5375,33.5466,47824.0
2021-04-28 15:30:00,36.73,36.73,36.71,36.73,21810.0,33.5466,33.5466,33.5283,33.5466,21810.0
2021-04-28 15:35:00,36.73,36.73,36.68,36.68,96724.0,33.5466,33.5466,33.5009,33.5009,96724.0
2021-04-28 15:40:00,36.68,36.69,36.67,36.69,97615.0,33.5009,33.5101,33.4918,33.5101,97615.0
2021-04-28 15:45:00,36.68,36.7,36.66,36.68,159396.0,33.5009,33.5192,33.4827,33.5009,159396.0
2021-04-28 15:50:00,36.67,36.73,36.65,36.72,113031.0,33.4918,33.5466,33.4735,33.5375,113031.0
2021-04-28 15:55:00,36.72,36.72,36.62,36.64,623483.0,33.5375,33.5375,33.4461,33.4644,623483.0
2021-04-29 09:30:00,36.7,36.92,36.68,36.87,104675.0,33.5192,33.7201,33.5009,33.6745,104675.0
2021-04-29 09:35:00,36.88,36.99,36.85,36.94,72411.0,33.6836,33.7841,33.6562,33.7384,72411.0
2021-04-29 09:40:00,36.95,36.99,36.89,36.94,51317.0,33.7475,33.7841,33.6927,33.7384,51317.0
2021-04-29 09:45:00,36.95,37.01,36.92,36.95,78179.0,33.7475,33.8023,33.7201,33.7475,78179.0
2021-04-29 09:50:00,36.95,36.95,36.89,36.9,41976.0,33.7475,33.7475,33.6927,33.7019,41976.0
2021-04-29 09:55:00,36.91,36.92,36.8,36.8,43338.0,33.711,33.7201,33.6105,33.6105,43338.0
2021-04-29 10:00:00,36.81,36.94,36.81,36.87,65951.0,33.6197,33.7384,33.6197,33.6745,65951.0
2021-04-29 10:05:00,36.87,36.9,36.85,36.87,46929.0,33.6745,33.7019,33.6562,33.6745,46929.0
2021-04-29 10:10:00,36.88,36.9,36.79,36.83,84528.0,33.6836,33.7019,33.6014,33.6379,84528.0
2021-04-29 10:15:00,36.83,36.94,36.82,36.89,91325.0,33.6379,33.7384,33.6288,33.6927,91325.0
2021-04-29 10:20:00,36.87,36.89,36.8,36.84,46713.0,33.6745,33.6927,33.6105,33.6471,46713.0
2021-04-29 10:25:00,36.82,36.88,36.79,36.88,64210.0,33.6288,33.6836,33.6014,33.6836,64210.0
2021-04-29 10:30:00,36.87,36.92,36.84,36.87,93363.0,33.6745,33.7201,33.6471,33.6745,93363.0
2021-04-29 10:35:00,36.88,36.91,36.86,36.87,39074.0,33.6836,33.711,33.6653,33.6745,39074.0
2021-04-29 10:40:00,36.87,36.87,36.82,36.85,71134.0,33.6745,33.6745,33.6288,33.6562,71134.0
2021-04-29 10:45:00,36.85,36.93,36.84,36.86,104251.0,33.6562,33.7293,33.6471,33.6653,104251.0
2021-04-29 10:50:00,36.86,36.9,36.8,36.82,76028.0,33.6653,33.7019,33.6105,33.6288,76028.0
2021-04-29 10:55:00,36.82,36.87,36.81,36.86,46355.0,33.6288,33.6745,33.6197,33.6653,46355.0
2021-04-29 11:00:00,36.85,36.86,36.83,36.83,26501.0,33.6562,33.6653,33.6379,33.6379,26501.0
2021-04-29 11:05:00,36.84,36.91,36.84,36.88,111956.0,33.6471,33.711,33.6471,33.6836,111956.0
2021-04-29 11:10:00,36.88,36.91,36.84,36.84,29497.0,33.6836,33.711,33.6471,33.6471,29497.0
2021-04-29 11:15:00,36.84,36.85,36.77,36.8,53373.0,33.6471,33.6562,33.5831,33.6105,53373.0
2021-04-29 11:20:00,36.8,36.88,36.8,36.87,41596.0,33.6105,33.6836,33.6105,33.6745,41596.0
2021-04-29 11:25:00,36.87,36.88,36.83,36.84,31439.0,33.6745,33.6836,33.6379,33.6471,31439.0
2021-04-29 11:30:00,36.84,36.9,36.84,36.87,36166.0,33.6471,33.7019,33.6471,33.6745,36166.0
2021-04-29 11:35:00,36.87,36.88,36.83,36.84,20772.0,33.6745,33.6836,33.6379,33.6471,20772.0
2021-04-29 11:40:00,36.84,36.9,36.83,36.89,43169.0,33.6471,33.7019,33.6379,33.6927,43169.0
2021-04-29 11:45:00,36.88,36.91,36.88,36.9,12943.0,33.6836,33.711,33.6836,33.7019,12943.0
2021-04-29 11:50:00,36.9,36.94,36.88,36.93,69587.0,33.7019,33.7384,33.6836,33.7293,69587.0
2021-04-29 11:55:00,36.94,37.06,36.93,37.02,128819.0,33.7384,33.848,33.7293,33.8115,128819.0
2021-04-29 12:00:00,37.01,37.08,36.98,37.07,56721.0,33.8023,33.8663,33.7749,33.8571,56721.0
2021-04-29 12:05:00,37.07,37.09,37.0,37.06,60823.0,33.8571,33.8754,33.7932,33.848,60823.0
2021-04-29 12:10:00,37.05,37.06,37.02,37.03,15429.0,33.8389,33.848,33.8115,33.8206,15429.0
2021-04-29 12:15:00,37.03,37.04,37.0,37.01,26601.0,33.8206,33.8297,33.7932,33.8023,26601.0
2021-04-29 12:20:00,37.01,37.02,36.99,37.02,20485.0,33.8023,33.8115,33.7841,33.8115,20485.0
2021-04-29 12:25:00,37.01,37.05,37.0,37.03,68363.0,33.8023,33.8389,33.7932,33.8206,68363.0
2021-04-29 12:30:00,37.03,37.05,37.01,37.04,32145.0,33.8206,33.8389,33.8023,33.8297,32145.0
2021-04-29 12:35:00,37.04,37.05,37.02,37.02,23671.0,33.8297,33.8389,33.8115,33.8115,23671.0
2021-04-29 12:40:00,37.02,37.03,37.01,37.02,11085.0,33.8115,33.8206,33.8023,33.8115,11085.0
2021-04-29 12:45:00,37.02,37.03,36.98,36.98,16893.0,33.8115,33.8206,33.7749,33.7749,16893.0
2021-04-29 12:50:00,36.97,37.01,36.96,37.01,17391.0,33.7658,33.8023,33.7567,33.8023,17391.0
2021-04-29 12:55:00,37.01,37.03,37.0,37.02,14061.0,33.8023,33.8206,33.7932,33.8115,14061.0
2021-04-29 13:00:00,37.03,37.04,37.0,37.04,27301.0,33.8206,33.8297,33.7932,33.8297,27301.0
2021-04-29 13:05:00,37.04,37.07,37.02,37.06,20269.0,33.8297,33.8571,33.8115,33.848,20269.0
2021-04-29 13:10:00,37.07,37.07,37.04,37.04,16749.0,33.8571,33.8571,33.8297,33.8297,16749.0
2021-04-29 13:15:00,37.05,37.07,37.04,37.06,28222.0,33.8389,33.8571,33.8297,33.848,28222.0
2021-04-29 13:20:00,37.07,37.09,37.06,37.07,21042.0,33.8571,33.8754,33.848,33.8571,21042.0
2021-04-29 13:25:00,37.07,37.08,37.05,37.06,21499.0,33.8571,33.8663,33.8389,33.848,21499.0
2021-04-29 13:30:00,37.06,37.09,37.05,37.07,19500.0,33.848,33.8754,33.8389,33.8571,19500.0
2021-04-29 13:35:00,37.07,37.14,37.07,37.14,53841.0,33.8571,33.9211,33.8571,33.9211,53841.0
2021-04-29 13:40:00,37.14,37.15,37.12,37.14,30058.0,33.9211,33.9302,33.9028,33.9211,30058.0
2021-04-29 13:45:00,37.14,37.17,37.13,37.15,31495.0,33.9211,33.9485,33.9119,33.9302,31495.0
2021-04-29 13:50:00,37.14,37.15,37.12,37.14,18098.0,33.9211,33.9302,33.9028,33.9211,18098.0
2021-04-29 13:55:00,37.13,37.14,37.08,37.11,31062.0,33.9119,33.9211,33.8663,33.8937,31062.0
2021-04-29 14:00:00,37.11,37.12,37.09,37.09,18918.0,33.8937,33.9028,33.8754,33.8754,18918.0
2021-04-29 14:05:00,37.08,37.09,37.05,37.05,21480.0,33.8663,33.8754,33.8389,33.8389,21480.0
2021-04-29 14:10:00,37.05,37.07,37.0,37.01,45240.0,33.8389,33.8571,33.7932,33.8023,45240.0
2021-04-29 14:15:00,37.01,37.02,36.99,37.01,26343.0,33.8023,33.8115,33.7841,33.8023,26343.0
2021-04-29 14:20:00,37.01,37.02,36.98,36.98,40063.0,33.8023,33.8115,33.7749,33.7749,40063.0
2021-04-29 14:25:00,36.98,36.99,36.96,36.97,37449.0,33.7749,33.7841,33.7567,33.7658,37449.0
2021-04-29 14:30:00,36.97,37.01,36.97,36.98,24113.0,33.7658,33.8023,33.7658,33.7749,24113.0
2021-04-29 14:35:00,36.98,36.99,36.96,36.97,49288.0,33.7749,33.7841,33.7567,33.7658,49288.0
2021-04-29 14:40:00,36.96,36.99,36.96,36.99,45235.0,33.7567,33.7841,33.7567,33.7841,45235.0
2021-04-29 14:45:00,36.99,37.02,36.96,36.98,55395.0,33.7841,33.8115,33.7567,33.7749,55395.0
2021-04-29 14:50:00,36.98,36.98,36.92,36.93,32665.0,33.7749,33.7749,33.7201,33.7293,32665.0
2021-04-29 14:55:00,36.92,36.96,36.91,36.94,42636.0,33.7201,33.7567,33.711,33.7384,42636.0
2021-04-29 15:00:00,36.94,36.97,36.93,36.96,31223.0,33.7384,33.7658,33.7293,33.7567,31223.0
2021-04-29 15:05:00,36.96,36.98,36.95,36.95,27142.0,33.7567,33.7749,33.7475,33.7475,27142.0
2021-04-29 15:10:00,36.95,36.96,36.92,36.95,63598.0,33.7475,33.7567,33.7201,33.7475,63598.0
2021-04-29 15:15:00,36.95,37.0,36.95,36.98,47861.0,33.7475,33.7932,33.7475,33.7749,47861.0
2021-04-29 15:20:00,36.98,37.02,36.95,36.99,46676.0,33.7749,33.8115,33.7475,33.7841,46676.0
2021-04-29 15:25:00,36.99,37.02,36.98,37.02,45423.0,33.7841,33.8115,33.7749,33.8115,45423.0
2021-04-29 15:30:00,37.02,37.02,36.98,37.0,95333.0,33.8115,33.8115,33.7749,33.7932,95333.0
2021-04-29 15:35:00,37.01,37.07,37.0,37.02,106019.0,33.8023,33.8571,33.7932,33.8115,106019.0
2021-04-29 15:40:00,37.01,37.05,37.0,37.04,73699.0,33.8023,33.8389,33.7932,33.8297,73699.0
2021-04-29 15:45:00,37.03,37.07,37.02,37.07,54131.0,33.8206,33.8571,33.8115,33.8571,54131.0
2021-04-29 15:50:00,37.07,37.1,37.04,37.09,94934.0,33.8571,33.8845,33.8297,33.8754,94934.0
2021-04-29 15:55:00,37.08,37.09,36.98,37.06,376232.0,33.8663,33.8754,33.7749,33.848,376232.0
2021-04-30 09:30:00,37.15,37.22,36.98,37.15,75987.0,33.9302,33.9941,33.7749,33.9302,75987.0
2021-04-30 09:35:00,37.17,37.17,36.96,36.98,44287.0,33.9485,33.9485,33.7567,33.7749,44287.0
2021-04-30 09:40:00,37.02,37.04,36.91,36.99,31750.0,33.8115,33.8297,33.711,33.7841,31750.0
2021-04-30 09:45:00,37.0,37.0,36.88,36.91,37008.0,33.7932,33.7932,33.6836,33.711,37008.0
2021-04-30 09:50:00,36.92,36.97,36.9,36.95,38852.0,33.7201,33.7658,33.7019,33.7475,38852.0
2021-04-30 09:55:00,36.95,36.96,36.86,36.89,37514.0,33.7475,33.7567,33.6653,33.6927,37514.0
2021-04-30 10:00:00,36.89,36.9,36.83,36.84,63767.0,33.6927,33.7019,33.6379,33.6471,63767.0
2021-04-30 10:05:00,36.84,36.84,36.78,36.82,53760.0,33.6471,33.6471,33.5923,33.6288,53760.0
2021-04-30 10:10:00,36.82,36.84,36.77,36.83,30520.0,33.6288,33.6471,33.5831,33.6379,30520.0
2021-04-30 10:15:00,36.82,36.88,36.79,36.86,20007.0,33.6288,33.6836,33.6014,33.6653,20007.0
2021-04-30 10:20:00,36.87,36.87,36.82,36.84,20554.0,33.6745,33.6745,33.6288,33.6471,20554.0
2021-04-30 10:25:00,36.84,36.92,36.84,36.85,28336.0,33.6471,33.7201,33.6471,33.6562,28336.0
2021-04-30 10:30:00,36.86,36.88,36.84,36.85,31175.0,33.6653,33.6836,33.6471,33.6562,31175.0
2021-04-30 10:35:00,36.86,36.89,36.84,36.89,32394.0,33.6653,33.6927,33.6471,33.6927,32394.0
2021-04-30 10:40:00,36.89,36.89,36.82,36.83,45810.0,33.6927,33.6927,33.6288,33.6379,45810.0
2021-04-30 10:45:00,36.82,36.89,36.81,36.89,65888.0,33.6288,33.6927,33.6197,33.6927,65888.0
2021-04-30 10:50:00,36.89,36.92,36.88,36.91,29775.0,33.6927,33.7201,33.6836,33.711,29775.0
2021-04-30 10:55:00,36.91,36.94,36.91,36.94,29165.0,33.711,33.7384,33.711,33.7384,29165.0
2021-04-30 11:00:00,36.94,36.95,36.89,36.94,19402.0,33.7384,33.7475,33.6927,33.7384,19402.0
2021-04-30 11:05:00,36.95,37.01,36.94,36.98,40225.0,33.7475,33.8023,33.7384,33.7749,40225.0
2021-04-30 11:10:00,36.97,36.97,36.92,36.94,19149.0,33.7658,33.7658,33.7201,33.7384,19149.0
2021-04-30 11:15:00,36.93,36.96,36.91,36.93,39088.0,33.7293,33.7567,33.711,33.7293,39088.0
2021-04-30 11:20:00,36.94,36.97,36.93,36.97,31644.0,33.7384,33.7658,33.7293,33.7658,31644.0
2021-04-30 11:25:00,36.96,36.99,36.94,36.96,38304.0,33.7567,33.7841,33.7384,33.7567,38304.0
2021-04-30 11:30:00,36.95,36.96,36.87,36.91,31479.0,33.7475,33.7567,33.6745,33.711,31479.0
2021-04-30 11:35:00,36.91,36.91,36.88,36.91,13590.0,33.711,33.711,33.6836,33.711,13590.0
2021-04-30 11:40:00,36.91,36.91,36.89,36.91,17194.0,33.711,33.711,33.6927,33.711,17194.0
2021-04-30 11:45:00,36.91,36.92,36.9,36.9,33836.0,33.711,33.7201,33.7019,33.7019,33836.0
2021-04-30 11:50:00,36.9,36.91,36.87,36.87,20735.0,33.7019,33.711,33.6745,33.6745,20735.0
2021-04-30 11:55:00,36.87,36.89,36.85,36.88,232343.0,33.6745,33.6927,33.6562,33.6836,232343.0
2021-04-30 12:00:00,36.88,36.89,36.86,36.88,13179.0,33.6836,33.6927,33.6653,33.6836,13179.0
2021-04-30 12:05:00,36.89,36.91,36.87,36.89,37275.0,33.6927,33.711,33.6745,33.6927,37275.0
2021-04-30 12:10:00,36.88,36.9,36.88,36.9,19026.0,33.6836,33.7019,33.6836,33.7019,19026.0
2021-04-30 12:15:00,36.9,36.91,36.87,36.9,53958.0,33.7019,33.711,33.6745,33.7019,53958.0
2021-04-30 12:20:00,36.9,36.91,36.88,36.88,22288.0,33.7019,33.711,33.6836,33.6836,22288.0
2021-04-30 12:25:00,36.88,36.91,36.88,36.91,8409.0,33.6836,33.711,33.6836,33.711,8409.0
2021-04-30 12:30:00,36.91,36.92,36.89,36.91,21889.0,33.711,33.7201,33.6927,33.711,21889.0
2021-04-30 12:35:00,36.92,36.93,36.89,36.89,34290.0,33.7201,33.7293,33.6927,33.6927,34290.0
2021-04-30 12:40:00,36.9,36.92,36.89,36.91,21822.0,33.7019,33.7201,33.6927,33.711,21822.0
2021-04-30 12:45:00,36.91,36.93,36.89,36.9,10922.0,33.711,33.7293,33.6927,33.7019,10922.0
2021-04-30 12:50:00,36.89,36.9,36.86,36.86,14896.0,33.6927,33.7019,33.6653,33.6653,14896.0
2021-04-30 12:55:00,36.86,36.87,36.82,36.83,18552.0,33.6653,33.6745,33.6288,33.6379,18552.0
2021-04-30 13:00:00,36.83,36.83,36.8,36.8,32758.0,33.6379,33.6379,33.6105,33.6105,32758.0
2021-04-30 13:05:00,36.8,36.83,36.79,36.8,50790.0,33.6105,33.6379,33.6014,33.6105,50790.0
2021-04-30 13:10:00,36.8,36.81,36.79,36.8,40918.0,33.6105,33.6197,33.6014,33.6105,40918.0
2021-04-30 13:15:00,36.81,36.81,36.8,36.81,60260.0,33.6197,33.6197,33.6105,33.6197,60260.0
2021-04-30 13:20:00,36.81,36.82,36.74,36.74,72822.0,33.6197,33.6288,33.5557,33.5557,72822.0
2021-04-30 13:25:00,36.75,36.76,36.73,36.75,46730.0,33.5649,33.574,33.5466,33.5649,46730.0
2021-04-30 13:30:00,36.75,36.76,36.72,36.74,134276.0,33.5649,33.574,33.5375,33.5557,134276.0
2021-04-30 13:35:00,36.75,36.76,36.71,36.72,21428.0,33.5649,33.574,33.5283,33.5375,21428.0
2021-04-30 13:40:00,36.72,36.76,36.72,36.76,45098.0,33.5375,33.574,33.5375,33.574,45098.0
2021-04-30 13:45:00,36.76,36.83,36.75,36.82,35811.0,33.574,33.6379,33.5649,33.6288,35811.0
2021-04-30 13:50:00,36.82,36.83,36.79,36.8,31805.0,33.6288,33.6379,33.6014,33.6105,31805.0
2021-04-30 13:55:00,36.8,36.84,36.77,36.82,68438.0,33.6105,33.6471,33.5831,33.6288,68438.0
2021-04-30 14:00:00,36.82,36.83,36.8,36.82,26600.0,33.6288,33.6379,33.6105,33.6288,26600.0
2021-04-30 14:05:00,36.81,36.82,36.8,36.8,16226.0,33.6197,33.6288,33.6105,33.6105,16226.0
2021-04-30 14:10:00,36.8,36.84,36.8,36.84,32264.0,33.6105,33.6471,33.6105,33.6471,32264.0
2021-04-30 14:15:00,36.84,36.86,36.83,36.84,17060.0,33.6471,33.6653,33.6379,33.6471,17060.0
2021-04-30 14:20:00,36.84,36.85,36.81,36.84,33819.0,33.6471,33.6562,33.6197,33.6471,33819.0
2021-04-30 14:25:00,36.84,36.88,36.84,36.85,17212.0,33.6471,33.6836,33.6471,33.6562,17212.0
2021-04-30 14:30:00,36.85,36.86,36.82,36.83,19214.0,33.6562,33.6653,33.6288,33.6379,19214.0
2021-04-30 14:35:00,36.83,36.84,36.82,36.83,11688.0,33.6379,33.6471,33.6288,33.6379,11688.0
2021-04-30 14:40:00,36.83,36.87,36.83,36.87,128791.0,33.6379,33.6745,33.6379,33.6745,128791.0
2021-04-30 14:45:00,36.86,36.87,36.86,36.87,39108.0,33.6653,33.6745,33.6653,33.6745,39108.0
2021-04-30 14:50:00,36.87,36.88,36.86,36.88,29657.0,33.6745,33.6836,33.6653,33.6836,29657.0
2021-04-30 14:55:00,36.88,36.91,36.87,36.9,69834.0,33.6836,33.711,33.6745,33.7019,69834.0
2021-04-30 15:00:00,36.9,36.92,36.82,36.83,286714.0,33.7019,33.7201,33.6288,33.6379,286714.0
2021-04-30 15:05:00,36.83,36.88,36.82,36.87,74076.0,33.6379,33.6836,33.6288,33.6745,74076.0
2021-04-30 15:10:00,36.87,36.88,36.74,36.75,199346.0,33.6745,33.6836,33.5557,33.5649,199346.0
2021-04-30 15:15:00,36.75,36.76,36.73,36.73,232156.0,33.5649,33.574,33.5466,33.5466,232156.0
2021-04-30 15:20:00,36.74,36.75,36.62,36.64,293129.0,33.5557,33.5649,33.4461,33.4644,293129.0
2021-04-30 15:25:00,36.64,36.66,36.6,36.61,98540.0,33.4644,33.4827,33.4279,33.437,98540.0
2021-04-30 15:30:00,36.61,36.64,36.58,36.59,267122.0,33.437,33.4644,33.4096,33.4187,267122.0
2021-04-30 15:35:00,36.59,36.6,36.52,36.55,172605.0,33.4187,33.4279,33.3548,33.3822,172605.0
2021-04-30 15:40:00,36.55,36.57,36.52,36.52,95754.0,33.3822,33.4005,33.3548,33.3548,95754.0
2021-04-30 15:45:00,36.52,36.56,36.5,36.55,149431.0,33.3548,33.3913,33.3365,33.3822,149431.0
2021-04-30 15:50:00,36.54,36.56,36.51,36.53,299675.0,33.3731,33.3913,33.3457,33.3639,299675.0
2021-04-30 15:55:00,36.52,36.57,36.48,36.54,897938.0,33.3548,33.4005,33.3183,33.3731,897938.0
2021-05-03 09:30:00,36.62,36.92,36.6,36.9,139548.0,33.4461,33.7201,33.4279,33.7019,139548.0
2021-05-03 09:35:00,36.9,37.03,36.89,37.01,110562.0,33.7019,33.8206,33.6927,33.8023,110562.0
2021-05-03 09:40:00,37.01,37.12,36.99,37.11,155872.0,33.8023,33.9028,33.7841,33.8937,155872.0
2021-05-03 09:45:00,37.11,37.24,37.11,37.19,71565.0,33.8937,34.0124,33.8937,33.9667,71565.0
2021-05-03 09:50:00,37.19,37.21,37.12,37.18,42636.0,33.9667,33.985,33.9028,33.9576,42636.0
2021-05-03 09:55:00,37.18,37.21,37.11,37.21,45063.0,33.9576,33.985,33.8937,33.985,45063.0
2021-05-03 10:00:00,37.19,37.21,37.09,37.12,49505.0,33.9667,33.985,33.8754,33.9028,49505.0
2021-05-03 10:05:00,37.11,37.13,37.1,37.1,46208.0,33.8937,33.9119,33.8845,33.8845,46208.0
2021-05-03 10:10:00,37.11,37.19,37.1,37.15,82598.0,33.8937,33.9667,33.8845,33.9302,82598.0
2021-05-03 10:15:00,37.14,37.2,37.13,37.2,38377.0,33.9211,33.9759,33.9119,33.9759,38377.0
2021-05-03 10:20:00,37.2,37.34,37.15,37.31,89546.0,33.9759,34.1037,33.9302,34.0763,89546.0
2021-05-03 10:25:00,37.32,37.4,37.32,37.36,80414.0,34.0855,34.1585,34.0855,34.122,80414.0
2021-05-03 10:30:00,37.36,37.38,37.27,37.3,107376.0,34.122,34.1403,34.0398,34.0672,107376.0
2021-05-03 10:35:00,37.29,37.36,37.22,37.36,140609.0,34.0581,34.122,33.9941,34.122,140609.0
2021-05-03 10:40:00,37.36,37.37,37.06,37.1,685828.0,34.122,34.1311,33.848,33.8845,685828.0
2021-05-03 10:45:00,37.1,37.17,37.09,37.15,53586.0,33.8845,33.9485,33.8754,33.9302,53586.0
2021-05-03 10:50:00,37.15,37.18,37.13,37.16,51813.0,33.9302,33.9576,33.9119,33.9393,51813.0
2021-05-03 10:55:00,37.16,37.21,37.09,37.21,60671.0,33.9393,33.985,33.8754,33.985,60671.0
2021-05-03 11:00:00,37.2,37.24,37.17,37.22,55302.0,33.9759,34.0124,33.9485,33.9941,55302.0
2021-05-03 11:05:00,37.22,37.3,37.19,37.3,63542.0,33.9941,34.0672,33.9667,34.0672,63542.0
2021-05-03 11:10:00,37.3,37.38,37.26,37.34,46582.0,34.0672,34.1403,34.0307,34.1037,46582.0
2021-05-03 11:15:00,37.35,37.36,37.27,37.31,30387.0,34.1129,34.122,34.0398,34.0763,30387.0
2021-05-03 11:20:00,37.31,37.37,37.3,37.32,49262.0,34.0763,34.1311,34.0672,34.0855,49262.0
2021-05-03 11:25:00,37.31,37.38,37.31,37.35,38187.0,34.0763,34.1403,34.0763,34.1129,38187.0
2021-05-03 11:30:00,37.36,37.36,37.29,37.32,44030.0,34.122,34.122,34.0581,34.0855,44030.0
2021-05-03 11:35:00,37.32,37.36,37.3,37.31,33915.0,34.0855,34.122,34.0672,34.0763,33915.0
2021-05-03 11:40:00,37.32,37.37,37.31,37.36,36277.0,34.0855,34.1311,34.0763,34.122,36277.0
2021-05-03 11:45:00,37.36,37.38,37.35,37.37,31645.0,34.122,34.1403,34.1129,34.1311,31645.0
2021-05-03 11:50:00,37.37,37.39,37.33,37.36,45835.0,34.1311,34.1494,34.0946,34.122,45835.0
2021-05-03 11:55:00,37.37,37.42,37.35,37.4,49975.0,34.1311,34.1768,34.1129,34.1585,49975.0
2021-05-03 12:00:00,37.4,37.41,37.35,37.38,42000.0,34.1585,34.1677,34.1129,34.1403,42000.0
2021-05-03 12:05:00,37.38,37.39,37.34,37.34,22595.0,34.1403,34.1494,34.1037,34.1037,22595.0
2021-05-03 12:10:00,37.35,37.4,37.35,37.4,38835.0,34.1129,34.1585,34.1129,34.1585,38835.0
2021-05-03 12:15:00,37.4,37.42,37.38,37.38,39776.0,34.1585,34.1768,34.1403,34.1403,39776.0
2021-05-03 12:20:00,37.38,37.44,37.37,37.44,54019.0,34.1403,34.1951,34.1311,34.1951,54019.0
2021-05-03 12:25:00,37.44,37.45,37.42,37.45,34394.0,34.1951,34.2042,34.1768,34.2042,34394.0
2021-05-03 12:30:00,37.45,37.5,37.44,37.47,54128.0,34.2042,34.2499,34.1951,34.2225,54128.0
2021-05-03 12:35:00,37.47,37.48,37.44,37.46,26862.0,34.2225,34.2316,34.1951,34.2133,26862.0
2021-05-03 12:40:00,37.46,37.46,37.43,37.44,23354.0,34.2133,34.2133,34.1859,34.1951,23354.0
2021-05-03 12:45:00,37.45,37.48,37.44,37.47,35945.0,34.2042,34.2316,34.1951,34.2225,35945.0
2021-05-03 12:50:00,37.48,37.54,37.47,37.5,73802.0,34.2316,34.2864,34.2225,34.2499,73802.0
2021-05-03 12:55:00,37.5,37.52,37.49,37.52,30496.0,34.2499,34.2681,34.2407,34.2681,30496.0
2021-05-03 13:00:00,37.52,37.53,37.45,37.47,28333.0,34.2681,34.2773,34.2042,34.2225,28333.0
2021-05-03 13:05:00,37.46,37.52,37.45,37.52,47150.0,34.2133,34.2681,34.2042,34.2681,47150.0
2021-05-03 13:10:00,37.52,37.54,37.48,37.5,28401.0,34.2681,34.2864,34.2316,34.2499,28401.0
2021-05-03 13:15:00,37.49,37.51,37.48,37.5,30800.0,34.2407,34.259,34.2316,34.2499,30800.0
2021-05-03 13:20:00,37.5,37.58,37.49,37.56,54046.0,34.2499,34.3229,34.2407,34.3047,54046.0
2021-05-03 13:25:00,37.55,37.56,37.52,37.55,34000.0,34.2955,34.3047,34.2681,34.2955,34000.0
2021-05-03 13:30:00,37.55,37.56,37.48,37.5,43708.0,34.2955,34.3047,34.2316,34.2499,43708.0
2021-05-03 13:35:00,37.49,37.55,37.48,37.48,38313.0,34.2407,34.2955,34.2316,34.2316,38313.0
2021-05-03 13:40:00,37.48,37.48,37.45,37.46,20249.0,34.2316,34.2316,34.2042,34.2133,20249.0
2021-05-03 13:45:00,37.46,37.48,37.44,37.44,28761.0,34.2133,34.2316,34.1951,34.1951,28761.0
2021-05-03 13:50:00,37.45,37.46,37.4,37.41,38628.0,34.2042,34.2133,34.1585,34.1677,38628.0
2021-05-03 13:55:00,37.4,37.43,37.39,37.43,66429.0,34.1585,34.1859,34.1494,34.1859,66429.0
2021-05-03 14:00:00,37.43,37.45,37.4,37.44,52269.0,34.1859,34.2042,34.1585,34.1951,52269.0
2021-05-03 14:05:00,37.43,37.47,37.41,37.42,37473.0,34.1859,34.2225,34.1677,34.1768,37473.0
2021-05-03 14:10:00,37.41,37.46,37.41,37.44,36607.0,34.1677,34.2133,34.1677,34.1951,36607.0
2021-05-03 14:15:00,37.44,37.46,37.42,37.46,29716.0,34.1951,34.2133,34.1768,34.2133,29716.0
2021-05-03 14:20:00,37.46,37.49,37.43,37.44,125613.0,34.2133,34.2407,34.1859,34.1951,125613.0
2021-05-03 14:25:00,37.45,37.46,37.44,37.46,18205.0,34.2042,34.2133,34.1951,34.2133,18205.0
2021-05-03 14:30:00,37.45,37.47,37.42,37.43,29493.0,34.2042,34.2225,34.1768,34.1859,29493.0
2021-05-03 14:35:00,37.43,37.44,37.39,37.39,25862.0,34.1859,34.1951,34.1494,34.1494,25862.0
2021-05-03 14:40:00,37.4,37.46,37.39,37.45,22320.0,34.1585,34.2133,34.1494,34.2042,22320.0
2021-05-03 14:45:00,37.45,37.5,37.45,37.49,37958.0,34.2042,34.2499,34.2042,34.2407,37958.0
2021-05-03 14:50:00,37.49,37.5,37.47,37.48,41635.0,34.2407,34.2499,34.2225,34.2316,41635.0
2021-05-03 14:55:00,37.48,37.5,37.47,37.48,48260.0,34.2316,34.2499,34.2225,34.2316,48260.0
2021-05-03 15:00:00,37.48,37.49,37.41,37.45,49845.0,34.2316,34.2407,34.1677,34.2042,49845.0
2021-05-03 15:05:00,37.45,37.48,37.44,37.48,36044.0,34.2042,34.2316,34.1951,34.2316,36044.0
2021-05-03 15:10:00,37.48,37.5,37.46,37.5,32056.0,34.2316,34.2499,34.2133,34.2499,32056.0
2021-05-03 15:15:00,37.5,37.5,37.44,37.47,44117.0,34.2499,34.2499,34.1951,34.2225,44117.0
2021-05-03 15:20:00,37.47,37.5,37.46,37.49,25396.0,34.2225,34.2499,34.2133,34.2407,25396.0
2021-05-03 15:25:00,37.49,37.55,37.49,37.55,52265.0,34.2407,34.2955,34.2407,34.2955,52265.0
2021-05-03 15:30:00,37.54,37.55,37.51,37.51,66205.0,34.2864,34.2955,34.259,34.259,66205.0
2021-05-03 15:35:00,37.52,37.55,37.51,37.51,50560.0,34.2681,34.2955,34.259,34.259,50560.0
2021-05-03 15:40:00,37.51,37.52,37.47,37.48,66641.0,34.259,34.2681,34.2225,34.2316,66641.0
2021-05-03 15:45:00,37.49,37.49,37.44,37.46,121185.0,34.2407,34.2407,34.1951,34.2133,121185.0
2021-05-03 15:50:00,37.47,37.48,37.4,37.4,208563.0,34.2225,34.2316,34.1585,34.1585,208563.0
2021-05-03 15:55:00,37.4,37.43,37.34,37.39,501474.0,34.1585,34.1859,34.1037,34.1494,501474.0
2021-05-04 09:30:00,36.3,36.79,36.3,36.47,482653.0,33.1539,33.6014,33.1539,33.3091,482653.0
2021-05-04 09:35:00,36.45,36.46,35.95,36.1,483041.0,33.2909,33.3,32.8342,32.9712,483041.0
2021-05-04 09:40:00,36.09,36.15,35.93,36.04,184364.0,32.9621,33.0169,32.816,32.9164,184364.0
2021-05-04 09:45:00,36.02,36.06,35.85,35.9,216347.0,32.8982,32.9347,32.7429,32.7886,216347.0
2021-05-04 09:50:00,35.9,35.95,35.81,35.83,149051.0,32.7886,32.8342,32.7064,32.7246,149051.0
2021-05-04 09:55:00,35.83,35.99,35.82,35.95,135552.0,32.7246,32.8708,32.7155,32.8342,135552.0
2021-05-04 10:00:00,35.95,35.98,35.89,35.94,103597.0,32.8342,32.8616,32.7794,32.8251,103597.0
2021-05-04 10:05:00,35.94,36.0,35.86,35.98,141112.0,32.8251,32.8799,32.752,32.8616,141112.0
2021-05-04 10:10:00,35.98,36.11,35.93,36.11,113862.0,32.8616,32.9804,32.816,32.9804,113862.0
2021-05-04 10:15:00,36.11,36.18,36.06,36.11,140129.0,32.9804,33.0443,32.9347,32.9804,140129.0
2021-05-04 10:20:00,36.1,36.11,36.0,36.05,107288.0,32.9712,32.9804,32.8799,32.9256,107288.0
2021-05-04 10:25:00,36.06,36.11,36.01,36.03,109684.0,32.9347,32.9804,32.889,32.9073,109684.0
2021-05-04 10:30:00,36.04,36.06,35.94,35.98,149465.0,32.9164,32.9347,32.8251,32.8616,149465.0
2021-05-04 10:35:00,35.99,36.0,35.86,35.89,107612.0,32.8708,32.8799,32.752,32.7794,107612.0
2021-05-04 10:40:00,35.89,35.89,35.71,35.76,187095.0,32.7794,32.7794,32.615,32.6607,187095.0
2021-05-04 10:45:00,35.76,35.78,35.7,35.75,122808.0,32.6607,32.679,32.6059,32.6516,122808.0
2021-05-04 10:50:00,35.74,35.82,35.71,35.8,65916.0,32.6424,32.7155,32.615,32.6972,65916.0
2021-05-04 10:55:00,35.8,35.81,35.73,35.75,86024.0,32.6972,32.7064,32.6333,32.6516,86024.0
2021-05-04 11:00:00,35.74,35.85,35.73,35.81,118123.0,32.6424,32.7429,32.6333,32.7064,118123.0
2021-05-04 11:05:00,35.8,35.88,35.79,35.87,82017.0,32.6972,32.7703,32.6881,32.7612,82017.0
2021-05-04 11:10:00,35.86,35.96,35.86,35.94,67699.0,32.752,32.8434,32.752,32.8251,67699.0
2021-05-04 11:15:00,35.94,36.05,35.92,36.05,73876.0,32.8251,32.9256,32.8068,32.9256,73876.0
2021-05-04 11:20:00,36.05,36.06,35.94,35.97,58713.0,32.9256,32.9347,32.8251,32.8525,58713.0
2021-05-04 11:25:00,35.96,36.0,35.93,36.0,65004.0,32.8434,32.8799,32.816,32.8799,65004.0
2021-05-04 11:30:00,36.01,36.09,35.99,36.02,137584.0,32.889,32.9621,32.8708,32.8982,137584.0
2021-05-04 11:35:00,36.02,36.1,36.01,36.05,116910.0,32.8982,32.9712,32.889,32.9256,116910.0
2021-05-04 11:40:00,36.06,36.1,36.05,36.06,68338.0,32.9347,32.9712,32.9256,32.9347,68338.0
2021-05-04 11:45:00,36.07,36.07,35.98,35.98,94958.0,32.9438,32.9438,32.8616,32.8616,94958.0
2021-05-04 11:50:00,35.98,36.02,35.97,35.98,55320.0,32.8616,32.8982,32.8525,32.8616,55320.0
2021-05-04 11:55:00,35.98,36.04,35.97,36.02,39374.0,32.8616,32.9164,32.8525,32.8982,39374.0
2021-05-04 12:00:00,36.02,36.05,36.01,36.04,44585.0,32.8982,32.9256,32.889,32.9164,44585.0
2021-05-04 12:05:00,36.04,36.07,36.01,36.02,60618.0,32.9164,32.9438,32.889,32.8982,60618.0
2021-05-04 12:10:00,36.02,36.02,35.99,36.02,35267.0,32.8982,32.8982,32.8708,32.8982,35267.0
2021-05-04 12:15:00,36.02,36.03,36.0,36.02,34387.0,32.8982,32.9073,32.8799,32.8982,34387.0
2021-05-04 12:20:00,36.02,36.04,35.94,35.95,79319.0,32.8982,32.9164,32.8251,32.8342,79319.0
2021-05-04 12:25:00,35.95,36.01,35.95,35.97,63318.0,32.8342,32.889,32.8342,32.8525,63318.0
2021-05-04 12:30:00,35.97,36.02,35.95,36.0,51418.0,32.8525,32.8982,32.8342,32.8799,51418.0
2021-05-04 12:35:00,36.0,36.0,35.92,35.93,53115.0,32.8799,32.8799,32.8068,32.816,53115.0
2021-05-04 12:40:00,35.93,35.94,35.89,35.9,45829.0,32.816,32.8251,32.7794,32.7886,45829.0
2021-05-04 12:45:00,35.91,35.92,35.86,35.87,59688.0,32.7977,32.8068,32.752,32.7612,59688.0
2021-05-04 12:50:00,35.87,35.88,35.81,35.84,46415.0,32.7612,32.7703,32.7064,32.7338,46415.0
2021-05-04 12:55:00,35.83,35.86,35.81,35.84,43889.0,32.7246,32.752,32.7064,32.7338,43889.0
2021-05-04 13:00:00,35.84,35.85,35.8,35.83,42768.0,32.7338,32.7429,32.6972,32.7246,42768.0
2021-05-04 13:05:00,35.82,35.83,35.75,35.78,62768.0,32.7155,32.7246,32.6516,32.679,62768.0
2021-05-04 13:10:00,35.77,35.79,35.75,35.77,41774.0,32.6698,32.6881,32.6516,32.6698,41774.0
2021-05-04 13:15:00,35.77,35.78,35.75,35.77,51656.0,32.6698,32.679,32.6516,32.6698,51656.0
2021-05-04 13:20:00,35.77,35.77,35.74,35.75,49951.0,32.6698,32.6698,32.6424,32.6516,49951.0
2021-05-04 13:25:00,35.75,35.77,35.73,35.76,70780.0,32.6516,32.6698,32.6333,32.6607,70780.0
2021-05-04 13:30:00,35.77,35.79,35.75,35.77,76735.0,32.6698,32.6881,32.6516,32.6698,76735.0
2021-05-04 13:35:00,35.77,35.79,35.76,35.77,39882.0,32.6698,32.6881,32.6607,32.6698,39882.0
2021-05-04 13:40:00,35.77,35.82,35.76,35.8,51445.0,32.6698,32.7155,32.6607,32.6972,51445.0
2021-05-04 13:45:00,35.8,35.82,35.73,35.73,72936.0,32.6972,32.7155,32.6333,32.6333,72936.0
2021-05-04 13:50:00,35.73,35.76,35.73,35.76,28124.0,32.6333,32.6607,32.6333,32.6607,28124.0
2021-05-04 13:55:00,35.76,35.78,35.75,35.77,98196.0,32.6607,32.679,32.6516,32.6698,98196.0
2021-05-04 14:00:00,35.77,35.78,35.73,35.75,34024.0,32.6698,32.679,32.6333,32.6516,34024.0
2021-05-04 14:05:00,35.75,35.76,35.72,35.73,46239.0,32.6516,32.6607,32.6242,32.6333,46239.0
2021-05-04 14:10:00,35.73,35.73,35.67,35.68,89289.0,32.6333,32.6333,32.5785,32.5876,89289.0
2021-05-04 14:15:00,35.67,35.72,35.67,35.71,93259.0,32.5785,32.6242,32.5785,32.615,93259.0
2021-05-04 14:20:00,35.7,35.71,35.6,35.62,127560.0,32.6059,32.615,32.5146,32.5328,127560.0
2021-05-04 14:25:00,35.61,35.66,35.61,35.64,54414.0,32.5237,32.5694,32.5237,32.5511,54414.0
2021-05-04 14:30:00,35.64,35.68,35.63,35.66,48626.0,32.5511,32.5876,32.542,32.5694,48626.0
2021-05-04 14:35:00,35.66,35.7,35.66,35.68,63738.0,32.5694,32.6059,32.5694,32.5876,63738.0
2021-05-04 14:40:00,35.68,35.71,35.65,35.7,176867.0,32.5876,32.615,32.5602,32.6059,176867.0
2021-05-04 14:45:00,35.7,35.74,35.7,35.73,48133.0,32.6059,32.6424,32.6059,32.6333,48133.0
2021-05-04 14:50:00,35.73,35.74,35.72,35.73,45747.0,32.6333,32.6424,32.6242,32.6333,45747.0
2021-05-04 14:55:00,35.73,35.78,35.72,35.77,117677.0,32.6333,32.679,32.6242,32.6698,117677.0
2021-05-04 15:00:00,35.77,35.81,35.77,35.8,139076.0,32.6698,32.7064,32.6698,32.6972,139076.0
2021-05-04 15:05:00,35.8,35.8,35.71,35.74,119361.0,32.6972,32.6972,32.615,32.6424,119361.0
2021-05-04 15:10:00,35.74,35.76,35.73,35.75,42814.0,32.6424,32.6607,32.6333,32.6516,42814.0
2021-05-04 15:15:00,35.75,35.77,35.74,35.75,70102.0,32.6516,32.6698,32.6424,32.6516,70102.0
2021-05-04 15:20:00,35.76,35.78,35.72,35.72,97426.0,32.6607,32.679,32.6242,32.6242,97426.0
2021-05-04 15:25:00,35.72,35.78,35.71,35.78,86711.0,32.6242,32.679,32.615,32.679,86711.0
2021-05-04 15:30:00,35.78,35.79,35.74,35.79,97798.0,32.679,32.6881,32.6424,32.6881,97798.0
2021-05-04 15:35:00,35.79,35.82,35.78,35.82,132708.0,32.6881,32.7155,32.679,32.7155,132708.0
2021-05-04 15:40:00,35.82,35.83,35.8,35.8,104707.0,32.7155,32.7246,32.6972,32.6972,104707.0
2021-05-04 15:45:00,35.8,35.83,35.78,35.78,258039.0,32.6972,32.7246,32.679,32.679,258039.0
2021-05-04 15:50:00,35.79,35.87,35.78,35.87,249204.0,32.6881,32.7612,32.679,32.7612,249204.0
2021-05-04 15:55:00,35.87,35.95,35.86,35.9,625601.0,32.7612,32.8342,32.752,32.7886,625601.0
2021-05-05 09:30:00,35.94,36.06,35.79,35.96,229140.0,32.8251,32.9347,32.6881,32.8434,229140.0
2021-05-05 09:35:00,35.96,36.0,35.81,35.95,87591.0,32.8434,32.8799,32.7064,32.8342,87591.0
2021-05-05 09:40:00,35.95,36.03,35.91,35.95,60563.0,32.8342,32.9073,32.7977,32.8342,60563.0
2021-05-05 09:45:00,35.94,36.1,35.94,36.08,75470.0,32.8251,32.9712,32.8251,32.953,75470.0
2021-05-05 09:50:00,36.08,36.14,35.98,36.07,253473.0,32.953,33.0078,32.8616,32.9438,253473.0
2021-05-05 09:55:00,36.08,36.23,36.04,36.22,104722.0,32.953,33.09,32.9164,33.0808,104722.0
2021-05-05 10:00:00,36.21,36.31,36.14,36.27,96985.0,33.0717,33.163,33.0078,33.1265,96985.0
2021-05-05 10:05:00,36.27,36.28,36.18,36.23,82200.0,33.1265,33.1356,33.0443,33.09,82200.0
2021-05-05 10:10:00,36.22,36.26,36.15,36.18,39275.0,33.0808,33.1174,33.0169,33.0443,39275.0
2021-05-05 10:15:00,36.18,36.28,36.16,36.18,64717.0,33.0443,33.1356,33.026,33.0443,64717.0
2021-05-05 10:20:00,36.18,36.19,36.1,36.1,81019.0,33.0443,33.0534,32.9712,32.9712,81019.0
2021-05-05 10:25:00,36.1,36.15,36.08,36.15,66419.0,32.9712,33.0169,32.953,33.0169,66419.0
2021-05-05 10:30:00,36.15,36.21,36.12,36.19,48326.0,33.0169,33.0717,32.9895,33.0534,48326.0
2021-05-05 10:35:00,36.19,36.2,36.1,36.1,52365.0,33.0534,33.0626,32.9712,32.9712,52365.0
2021-05-05 10:40:00,36.11,36.15,36.08,36.12,62378.0,32.9804,33.0169,32.953,32.9895,62378.0
2021-05-05 10:45:00,36.12,36.22,36.11,36.15,58727.0,32.9895,33.0808,32.9804,33.0169,58727.0
2021-05-05 10:50:00,36.16,36.18,36.13,36.13,28348.0,33.026,33.0443,32.9986,32.9986,28348.0
2021-05-05 10:55:00,36.13,36.16,36.12,36.16,57509.0,32.9986,33.026,32.9895,33.026,57509.0
2021-05-05 11:00:00,36.16,36.2,36.13,36.13,42043.0,33.026,33.0626,32.9986,32.9986,42043.0
2021-05-05 11:05:00,36.13,36.15,36.11,36.14,30560.0,32.9986,33.0169,32.9804,33.0078,30560.0
2021-05-05 11:10:00,36.13,36.2,36.11,36.2,38478.0,32.9986,33.0626,32.9804,33.0626,38478.0
2021-05-05 11:15:00,36.19,36.25,36.18,36.23,51343.0,33.0534,33.1082,33.0443,33.09,51343.0
2021-05-05 11:20:00,36.23,36.25,36.2,36.2,34370.0,33.09,33.1082,33.0626,33.0626,34370.0
2021-05-05 11:25:00,36.2,36.21,36.17,36.19,18306.0,33.0626,33.0717,33.0352,33.0534,18306.0
2021-05-05 11:30:00,36.14,36.18,36.13,36.15,25083.0,33.0078,33.0443,32.9986,33.0169,25083.0
2021-05-05 11:35:00,36.16,36.16,36.1,36.1,49622.0,33.026,33.026,32.9712,32.9712,49622.0
2021-05-05 11:40:00,36.11,36.18,36.1,36.17,41454.0,32.9804,33.0443,32.9712,33.0352,41454.0
2021-05-05 11:45:00,36.18,36.19,36.16,36.18,36852.0,33.0443,33.0534,33.026,33.0443,36852.0
2021-05-05 11:50:00,36.18,36.21,36.17,36.2,55589.0,33.0443,33.0717,33.0352,33.0626,55589.0
2021-05-05 11:55:00,36.2,36.21,36.17,36.17,42086.0,33.0626,33.0717,33.0352,33.0352,42086.0
2021-05-05 12:00:00,36.17,36.23,36.16,36.23,45872.0,33.0352,33.09,33.026,33.09,45872.0
2021-05-05 12:05:00,36.23,36.24,36.2,36.2,41364.0,33.09,33.0991,33.0626,33.0626,41364.0
2021-05-05 12:10:00,36.2,36.25,36.2,36.25,50054.0,33.0626,33.1082,33.0626,33.1082,50054.0
2021-05-05 12:15:00,36.26,36.27,36.23,36.26,50460.0,33.1174,33.1265,33.09,33.1174,50460.0
2021-05-05 12:20:00,36.26,36.33,36.26,36.3,42482.0,33.1174,33.1813,33.1174,33.1539,42482.0
2021-05-05 12:25:00,36.3,36.36,36.3,36.35,47047.0,33.1539,33.2087,33.1539,33.1996,47047.0
2021-05-05 12:30:00,36.35,36.37,36.33,36.36,37646.0,33.1996,33.2178,33.1813,33.2087,37646.0
2021-05-05 12:35:00,36.36,36.36,36.32,36.32,37672.0,33.2087,33.2087,33.1722,33.1722,37672.0
2021-05-05 12:40:00,36.32,36.33,36.25,36.26,61854.0,33.1722,33.1813,33.1082,33.1174,61854.0
2021-05-05 12:45:00,36.26,36.27,36.2,36.2,43394.0,33.1174,33.1265,33.0626,33.0626,43394.0
2021-05-05 12:50:00,36.2,36.21,36.18,36.21,32686.0,33.0626,33.0717,33.0443,33.0717,32686.0
2021-05-05 12:55:00,36.21,36.24,36.18,36.19,65152.0,33.0717,33.0991,33.0443,33.0534,65152.0
2021-05-05 13:00:00,36.2,36.21,36.18,36.21,58998.0,33.0626,33.0717,33.0443,33.0717,58998.0
2021-05-05 13:05:00,36.2,36.22,36.19,36.19,43123.0,33.0626,33.0808,33.0534,33.0534,43123.0
2021-05-05 13:10:00,36.19,36.25,36.18,36.23,45882.0,33.0534,33.1082,33.0443,33.09,45882.0
2021-05-05 13:15:00,36.23,36.24,36.19,36.24,36171.0,33.09,33.0991,33.0534,33.0991,36171.0
2021-05-05 13:20:00,36.23,36.25,36.21,36.22,38444.0,33.09,33.1082,33.0717,33.0808,38444.0
2021-05-05 13:25:00,36.22,36.22,36.18,36.2,28278.0,33.0808,33.0808,33.0443,33.0626,28278.0
2021-05-05 13:30:00,36.2,36.24,36.18,36.22,47029.0,33.0626,33.0991,33.0443,33.0808,47029.0
2021-05-05 13:35:00,36.22,36.3,36.2,36.3,98589.0,33.0808,33.1539,33.0626,33.1539,98589.0
2021-05-05 13:40:00,36.3,36.3,36.25,36.25,35924.0,33.1539,33.1539,33.1082,33.1082,35924.0
2021-05-05 13:45:00,36.25,36.3,36.23,36.27,48857.0,33.1082,33.1539,33.09,33.1265,48857.0
2021-05-05 13:50:00,36.28,36.3,36.27,36.29,50909.0,33.1356,33.1539,33.1265,33.1448,50909.0
2021-05-05 13:55:00,36.29,36.32,36.27,36.29,31314.0,33.1448,33.1722,33.1265,33.1448,31314.0
2021-05-05 14:00:00,36.29,36.35,36.28,36.35,43693.0,33.1448,33.1996,33.1356,33.1996,43693.0
2021-05-05 14:05:00,36.34,36.37,36.33,36.37,54762.0,33.1904,33.2178,33.1813,33.2178,54762.0
2021-05-05 14:10:00,36.37,36.39,36.33,36.39,37592.0,33.2178,33.2361,33.1813,33.2361,37592.0
2021-05-05 14:15:00,36.38,36.4,36.37,36.37,37353.0,33.227,33.2452,33.2178,33.2178,37353.0
2021-05-05 14:20:00,36.37,36.41,36.36,36.41,36885.0,33.2178,33.2543,33.2087,33.2543,36885.0
2021-05-05 14:25:00,36.41,36.41,36.37,36.39,34908.0,33.2543,33.2543,33.2178,33.2361,34908.0
2021-05-05 14:30:00,36.39,36.45,36.38,36.42,53862.0,33.2361,33.2909,33.227,33.2635,53862.0
2021-05-05 14:35:00,36.42,36.45,36.4,36.45,30459.0,33.2635,33.2909,33.2452,33.2909,30459.0
2021-05-05 14:40:00,36.45,36.45,36.43,36.45,47118.0,33.2909,33.2909,33.2726,33.2909,47118.0
2021-05-05 14:45:00,36.45,36.47,36.44,36.45,33753.0,33.2909,33.3091,33.2817,33.2909,33753.0
2021-05-05 14:50:00,36.45,36.49,36.44,36.49,35648.0,33.2909,33.3274,33.2817,33.3274,35648.0
2021-05-05 14:55:00,36.48,36.49,36.45,36.46,39038.0,33.3183,33.3274,33.2909,33.3,39038.0
2021-05-05 15:00:00,36.45,36.49,36.43,36.48,54906.0,33.2909,33.3274,33.2726,33.3183,54906.0
2021-05-05 15:05:00,36.48,36.53,36.47,36.51,94306.0,33.3183,33.3639,33.3091,33.3457,94306.0
2021-05-05 15:10:00,36.5,36.5,36.39,36.39,90245.0,33.3365,33.3365,33.2361,33.2361,90245.0
2021-05-05 15:15:00,36.4,36.44,36.38,36.43,65115.0,33.2452,33.2817,33.227,33.2726,65115.0
2021-05-05 15:20:00,36.43,36.44,36.39,36.41,68017.0,33.2726,33.2817,33.2361,33.2543,68017.0
2021-05-05 15:25:00,36.41,36.5,36.4,36.5,49162.0,33.2543,33.3365,33.2452,33.3365,49162.0
2021-05-05 15:30:00,36.5,36.5,36.44,36.47,56858.0,33.3365,33.3365,33.2817,33.3091,56858.0
2021-05-05 15:35:00,36.47,36.48,36.41,36.43,66407.0,33.3091,33.3183,33.2543,33.2726,66407.0
2021-05-05 15:40:00,36.43,36.49,36.42,36.46,105259.0,33.2726,33.3274,33.2635,33.3,105259.0
2021-05-05 15:45:00,36.46,36.48,36.42,36.43,108202.0,33.3,33.3183,33.2635,33.2726,108202.0
2021-05-05 15:50:00,36.44,36.48,36.42,36.48,134875.0,33.2817,33.3183,33.2635,33.3183,134875.0
2021-05-05 15:55:00,36.48,36.49,36.43,36.48,308420.0,33.3183,33.3274,33.2726,33.3183,308420.0
2021-05-06 09:30:00,36.62,36.89,36.55,36.89,134971.0,33.4461,33.6927,33.3822,33.6927,134971.0
2021-05-06 09:35:00,36.88,36.89,36.61,36.7,79785.0,33.6836,33.6927,33.437,33.5192,79785.0
2021-05-06 09:40:00,36.69,36.77,36.64,36.71,68657.0,33.5101,33.5831,33.4644,33.5283,68657.0
2021-05-06 09:45:00,36.7,36.7,36.61,36.62,71016.0,33.5192,33.5192,33.437,33.4461,71016.0
2021-05-06 09:50:00,36.63,36.75,36.51,36.72,64930.0,33.4553,33.5649,33.3457,33.5375,64930.0
2021-05-06 09:55:00,36.71,36.72,36.62,36.62,46303.0,33.5283,33.5375,33.4461,33.4461,46303.0
2021-05-06 10:00:00,36.62,36.63,36.55,36.55,67812.0,33.4461,33.4553,33.3822,33.3822,67812.0
2021-05-06 10:05:00,36.55,36.57,36.49,36.5,68812.0,33.3822,33.4005,33.3274,33.3365,68812.0
2021-05-06 10:10:00,36.49,36.62,36.46,36.6,49417.0,33.3274,33.4461,33.3,33.4279,49417.0
2021-05-06 10:15:00,36.59,36.69,36.59,36.68,37221.0,33.4187,33.5101,33.4187,33.5009,37221.0
2021-05-06 10:20:00,36.68,36.72,36.63,36.71,42065.0,33.5009,33.5375,33.4553,33.5283,42065.0
2021-05-06 10:25:00,36.71,36.77,36.68,36.77,43964.0,33.5283,33.5831,33.5009,33.5831,43964.0
2021-05-06 10:30:00,36.77,36.83,36.76,36.78,64617.0,33.5831,33.6379,33.574,33.5923,64617.0
2021-05-06 10:35:00,36.78,36.82,36.74,36.74,32897.0,33.5923,33.6288,33.5557,33.5557,32897.0
2021-05-06 10:40:00,36.72,36.74,36.67,36.7,39609.0,33.5375,33.5557,33.4918,33.5192,39609.0
2021-05-06 10:45:00,36.7,36.77,36.67,36.77,28151.0,33.5192,33.5831,33.4918,33.5831,28151.0
2021-05-06 10:50:00,36.77,36.78,36.7,36.72,45242.0,33.5831,33.5923,33.5192,33.5375,45242.0
2021-05-06 10:55:00,36.71,36.76,36.71,36.76,30784.0,33.5283,33.574,33.5283,33.574,30784.0
2021-05-06 11:00:00,36.76,36.85,36.76,36.81,46070.0,33.574,33.6562,33.574,33.6197,46070.0
2021-05-06 11:05:00,36.81,36.89,36.8,36.83,53199.0,33.6197,33.6927,33.6105,33.6379,53199.0
2021-05-06 11:10:00,36.84,36.88,36.84,36.86,22634.0,33.6471,33.6836,33.6471,33.6653,22634.0
2021-05-06 11:15:00,36.86,36.9,36.85,36.9,28238.0,33.6653,33.7019,33.6562,33.7019,28238.0
2021-05-06 11:20:00,36.9,36.94,36.88,36.89,46087.0,33.7019,33.7384,33.6836,33.6927,46087.0
2021-05-06 11:25:00,36.9,36.91,36.86,36.91,43385.0,33.7019,33.711,33.6653,33.711,43385.0
2021-05-06 11:30:00,36.9,36.94,36.88,36.94,26932.0,33.7019,33.7384,33.6836,33.7384,26932.0
2021-05-06 11:35:00,36.94,36.95,36.92,36.94,39477.0,33.7384,33.7475,33.7201,33.7384,39477.0
2021-05-06 11:40:00,36.94,36.95,36.91,36.94,44520.0,33.7384,33.7475,33.711,33.7384,44520.0
2021-05-06 11:45:00,36.94,37.1,36.93,37.1,140504.0,33.7384,33.8845,33.7293,33.8845,140504.0
2021-05-06 11:50:00,37.09,37.26,37.09,37.23,303316.0,33.8754,34.0307,33.8754,34.0033,303316.0
2021-05-06 11:55:00,37.23,37.41,37.22,37.4,393100.0,34.0033,34.1677,33.9941,34.1585,393100.0
2021-05-06 12:00:00,37.4,37.61,37.4,37.57,528959.0,34.1585,34.3503,34.1585,34.3138,528959.0
2021-05-06 12:05:00,37.57,37.79,37.56,37.75,435701.0,34.3138,34.5147,34.3047,34.4782,435701.0
2021-05-06 12:10:00,37.74,37.9,37.67,37.84,354441.0,34.4691,34.6152,34.4051,34.5604,354441.0
2021-05-06 12:15:00,37.85,37.89,37.79,37.86,141835.0,34.5695,34.6061,34.5147,34.5787,141835.0
2021-05-06 12:20:00,37.86,37.92,37.77,37.91,378142.0,34.5787,34.6335,34.4965,34.6243,378142.0
2021-05-06 12:25:00,37.91,38.08,37.87,38.04,822317.0,34.6243,34.7796,34.5878,34.7431,822317.0
2021-05-06 12:30:00,38.04,38.09,37.8,37.81,353764.0,34.7431,34.7887,34.5239,34.533,353764.0
2021-05-06 12:35:00,37.8,37.92,37.78,37.91,196999.0,34.5239,34.6335,34.5056,34.6243,196999.0
2021-05-06 12:40:00,37.92,37.93,37.76,37.77,154966.0,34.6335,34.6426,34.4873,34.4965,154966.0
2021-05-06 12:45:00,37.77,37.85,37.77,37.84,157206.0,34.4965,34.5695,34.4965,34.5604,157206.0
2021-05-06 12:50:00,37.83,37.84,37.74,37.75,92526.0,34.5513,34.5604,34.4691,34.4782,92526.0
2021-05-06 12:55:00,37.75,37.81,37.64,37.67,103470.0,34.4782,34.533,34.3777,34.4051,103470.0
2021-05-06 13:00:00,37.67,37.69,37.6,37.64,131055.0,34.4051,34.4234,34.3412,34.3777,131055.0
2021-05-06 13:05:00,37.64,37.75,37.64,37.74,50669.0,34.3777,34.4782,34.3777,34.4691,50669.0
2021-05-06 13:10:00,37.74,37.78,37.71,37.72,51789.0,34.4691,34.5056,34.4417,34.4508,51789.0
2021-05-06 13:15:00,37.72,37.74,37.65,37.7,58981.0,34.4508,34.4691,34.3869,34.4325,58981.0
2021-05-06 13:20:00,37.7,37.76,37.7,37.73,64451.0,34.4325,34.4873,34.4325,34.4599,64451.0
2021-05-06 13:25:00,37.72,37.73,37.66,37.67,42127.0,34.4508,34.4599,34.396,34.4051,42127.0
2021-05-06 13:30:00,37.67,37.68,37.65,37.66,37108.0,34.4051,34.4143,34.3869,34.396,37108.0
2021-05-06 13:35:00,37.66,37.68,37.57,37.65,53339.0,34.396,34.4143,34.3138,34.3869,53339.0
2021-05-06 13:40:00,37.65,37.69,37.62,37.66,54790.0,34.3869,34.4234,34.3595,34.396,54790.0
2021-05-06 13:45:00,37.66,37.69,37.63,37.64,37957.0,34.396,34.4234,34.3686,34.3777,37957.0
2021-05-06 13:50:00,37.64,37.68,37.62,37.68,38453.0,34.3777,34.4143,34.3595,34.4143,38453.0
2021-05-06 13:55:00,37.69,37.73,37.68,37.71,48081.0,34.4234,34.4599,34.4143,34.4417,48081.0
2021-05-06 14:00:00,37.71,37.74,37.68,37.7,69559.0,34.4417,34.4691,34.4143,34.4325,69559.0
2021-05-06 14:05:00,37.7,37.74,37.67,37.69,43484.0,34.4325,34.4691,34.4051,34.4234,43484.0
2021-05-06 14:10:00,37.69,37.7,37.64,37.66,41114.0,34.4234,34.4325,34.3777,34.396,41114.0
2021-05-06 14:15:00,37.66,37.67,37.64,37.66,31126.0,34.396,34.4051,34.3777,34.396,31126.0
2021-05-06 14:20:00,37.66,37.7,37.66,37.69,43173.0,34.396,34.4325,34.396,34.4234,43173.0
2021-05-06 14:25:00,37.69,37.75,37.67,37.73,39931.0,34.4234,34.4782,34.4051,34.4599,39931.0
2021-05-06 14:30:00,37.73,37.74,37.68,37.72,45565.0,34.4599,34.4691,34.4143,34.4508,45565.0
2021-05-06 14:35:00,37.73,37.73,37.69,37.69,30610.0,34.4599,34.4599,34.4234,34.4234,30610.0
2021-05-06 14:40:00,37.7,37.7,37.61,37.62,45097.0,34.4325,34.4325,34.3503,34.3595,45097.0
2021-05-06 14:45:00,37.62,37.63,37.6,37.6,24639.0,34.3595,34.3686,34.3412,34.3412,24639.0
2021-05-06 14:50:00,37.61,37.64,37.59,37.59,42286.0,34.3503,34.3777,34.3321,34.3321,42286.0
2021-05-06 14:55:00,37.59,37.64,37.59,37.59,48131.0,34.3321,34.3777,34.3321,34.3321,48131.0
2021-05-06 15:00:00,37.59,37.64,37.58,37.59,44202.0,34.3321,34.3777,34.3229,34.3321,44202.0
2021-05-06 15:05:00,37.59,37.61,37.53,37.55,74219.0,34.3321,34.3503,34.2773,34.2955,74219.0
2021-05-06 15:10:00,37.55,37.61,37.54,37.59,50008.0,34.2955,34.3503,34.2864,34.3321,50008.0
2021-05-06 15:15:00,37.59,37.65,37.57,37.64,66373.0,34.3321,34.3869,34.3138,34.3777,66373.0
2021-05-06 15:20:00,37.64,37.64,37.58,37.61,59839.0,34.3777,34.3777,34.3229,34.3503,59839.0
2021-05-06 15:25:00,37.61,37.64,37.54,37.55,64205.0,34.3503,34.3777,34.2864,34.2955,64205.0
2021-05-06 15:30:00,37.55,37.57,37.54,37.55,65526.0,34.2955,34.3138,34.2864,34.2955,65526.0
2021-05-06 15:35:00,37.55,37.63,37.55,37.62,85802.0,34.2955,34.3686,34.2955,34.3595,85802.0
2021-05-06 15:40:00,37.62,37.66,37.61,37.63,84115.0,34.3595,34.396,34.3503,34.3686,84115.0
2021-05-06 15:45:00,37.63,37.66,37.58,37.61,199978.0,34.3686,34.396,34.3229,34.3503,199978.0
2021-05-06 15:50:00,37.61,37.69,37.59,37.64,264851.0,34.3503,34.4234,34.3321,34.3777,264851.0
2021-05-06 15:55:00,37.64,37.73,37.63,37.69,513937.0,34.3777,34.4599,34.3686,34.4234,513937.0
2021-05-07 09:30:00,37.54,37.6,37.32,37.49,119242.0,34.2864,34.3412,34.0855,34.2407,119242.0
2021-05-07 09:35:00,37.48,37.57,37.33,37.4,113039.0,34.2316,34.3138,34.0946,34.1585,113039.0
2021-05-07 09:40:00,37.41,37.52,37.37,37.37,74187.0,34.1677,34.2681,34.1311,34.1311,74187.0
2021-05-07 09:45:00,37.37,37.4,37.29,37.34,86707.0,34.1311,34.1585,34.0581,34.1037,86707.0
2021-05-07 09:50:00,37.34,37.43,37.3,37.39,96368.0,34.1037,34.1859,34.0672,34.1494,96368.0
2021-05-07 09:55:00,37.39,37.44,37.32,37.33,53519.0,34.1494,34.1951,34.0855,34.0946,53519.0
2021-05-07 10:00:00,37.34,37.44,37.29,37.44,83455.0,34.1037,34.1951,34.0581,34.1951,83455.0
2021-05-07 10:05:00,37.43,37.44,37.36,37.44,59281.0,34.1859,34.1951,34.122,34.1951,59281.0
2021-05-07 10:10:00,37.44,37.58,37.43,37.5,210913.0,34.1951,34.3229,34.1859,34.2499,210913.0
2021-05-07 10:15:00,37.5,37.52,37.47,37.5,87381.0,34.2499,34.2681,34.2225,34.2499,87381.0
2021-05-07 10:20:00,37.5,37.52,37.46,37.51,73410.0,34.2499,34.2681,34.2133,34.259,73410.0
2021-05-07 10:25:00,37.5,37.53,37.48,37.52,51396.0,34.2499,34.2773,34.2316,34.2681,51396.0
2021-05-07 10:30:00,37.52,37.55,37.49,37.55,70981.0,34.2681,34.2955,34.2407,34.2955,70981.0
2021-05-07 10:35:00,37.55,37.71,37.54,37.66,480748.0,34.2955,34.4417,34.2864,34.396,480748.0
2021-05-07 10:40:00,37.65,37.71,37.56,37.57,110528.0,34.3869,34.4417,34.3047,34.3138,110528.0
2021-05-07 10:45:00,37.57,37.59,37.54,37.55,65793.0,34.3138,34.3321,34.2864,34.2955,65793.0
2021-05-07 10:50:00,37.55,37.57,37.51,37.52,89396.0,34.2955,34.3138,34.259,34.2681,89396.0
2021-05-07 10:55:00,37.52,37.55,37.48,37.5,305748.0,34.2681,34.2955,34.2316,34.2499,305748.0
2021-05-07 11:00:00,37.51,37.54,37.47,37.51,54718.0,34.259,34.2864,34.2225,34.259,54718.0
2021-05-07 11:05:00,37.5,37.54,37.49,37.53,36574.0,34.2499,34.2864,34.2407,34.2773,36574.0
2021-05-07 11:10:00,37.53,37.56,37.52,37.55,38454.0,34.2773,34.3047,34.2681,34.2955,38454.0
2021-05-07 11:15:00,37.55,37.57,37.54,37.57,30250.0,34.2955,34.3138,34.2864,34.3138,30250.0
2021-05-07 11:20:00,37.57,37.68,37.55,37.66,89370.0,34.3138,34.4143,34.2955,34.396,89370.0
2021-05-07 11:25:00,37.67,37.7,37.63,37.64,37470.0,34.4051,34.4325,34.3686,34.3777,37470.0
2021-05-07 11:30:00,37.64,37.74,37.61,37.62,56344.0,34.3777,34.4691,34.3503,34.3595,56344.0
2021-05-07 11:35:00,37.62,37.67,37.6,37.63,63317.0,34.3595,34.4051,34.3412,34.3686,63317.0
2021-05-07 11:40:00,37.63,37.79,37.62,37.77,347176.0,34.3686,34.5147,34.3595,34.4965,347176.0
2021-05-07 11:45:00,37.76,37.8,37.73,37.77,160129.0,34.4873,34.5239,34.4599,34.4965,160129.0
2021-05-07 11:50:00,37.77,37.84,37.66,37.83,255729.0,34.4965,34.5604,34.396,34.5513,255729.0
2021-05-07 11:55:00,37.82,37.86,37.7,37.77,95579.0,34.5421,34.5787,34.4325,34.4965,95579.0
2021-05-07 12:00:00,37.77,37.81,37.74,37.79,43636.0,34.4965,34.533,34.4691,34.5147,43636.0
2021-05-07 12:05:00,37.78,37.82,37.75,37.81,49576.0,34.5056,34.5421,34.4782,34.533,49576.0
2021-05-07 12:10:00,37.82,37.83,37.77,37.83,48966.0,34.5421,34.5513,34.4965,34.5513,48966.0
2021-05-07 12:15:00,37.82,37.85,37.79,37.81,24797.0,34.5421,34.5695,34.5147,34.533,24797.0
2021-05-07 12:20:00,37.8,37.83,37.79,37.82,46202.0,34.5239,34.5513,34.5147,34.5421,46202.0
2021-05-07 12:25:00,37.82,37.84,37.69,37.71,50257.0,34.5421,34.5604,34.4234,34.4417,50257.0
2021-05-07 12:30:00,37.7,37.71,37.63,37.65,55668.0,34.4325,34.4417,34.3686,34.3869,55668.0
2021-05-07 12:35:00,37.66,37.73,37.65,37.71,87288.0,34.396,34.4599,34.3869,34.4417,87288.0
2021-05-07 12:40:00,37.71,37.78,37.68,37.77,63830.0,34.4417,34.5056,34.4143,34.4965,63830.0
2021-05-07 12:45:00,37.77,37.82,37.69,37.7,261141.0,34.4965,34.5421,34.4234,34.4325,261141.0
2021-05-07 12:50:00,37.71,37.73,37.69,37.69,100897.0,34.4417,34.4599,34.4234,34.4234,100897.0
2021-05-07 12:55:00,37.69,37.69,37.6,37.62,130213.0,34.4234,34.4234,34.3412,34.3595,130213.0
2021-05-07 13:00:00,37.62,37.63,37.6,37.62,29253.0,34.3595,34.3686,34.3412,34.3595,29253.0
2021-05-07 13:05:00,37.62,37.64,37.61,37.62,26302.0,34.3595,34.3777,34.3503,34.3595,26302.0
2021-05-07 13:10:00,37.61,37.67,37.59,37.66,26181.0,34.3503,34.4051,34.3321,34.396,26181.0
2021-05-07 13:15:00,37.66,37.68,37.65,37.68,33405.0,34.396,34.4143,34.3869,34.4143,33405.0
2021-05-07 13:20:00,37.68,37.7,37.65,37.66,35118.0,34.4143,34.4325,34.3869,34.396,35118.0
2021-05-07 13:25:00,37.67,37.67,37.63,37.64,21446.0,34.4051,34.4051,34.3686,34.3777,21446.0
2021-05-07 13:30:00,37.64,37.66,37.64,37.66,30107.0,34.3777,34.396,34.3777,34.396,30107.0
2021-05-07 13:35:00,37.65,37.65,37.61,37.65,26059.0,34.3869,34.3869,34.3503,34.3869,26059.0
2021-05-07 13:40:00,37.64,37.67,37.64,37.65,28758.0,34.3777,34.4051,34.3777,34.3869,28758.0
2021-05-07 13:45:00,37.65,37.71,37.64,37.7,32861.0,34.3869,34.4417,34.3777,34.4325,32861.0
2021-05-07 13:50:00,37.7,37.74,37.69,37.73,23484.0,34.4325,34.4691,34.4234,34.4599,23484.0
2021-05-07 13:55:00,37.73,37.78,37.73,37.77,23897.0,34.4599,34.5056,34.4599,34.4965,23897.0
2021-05-07 14:00:00,37.77,37.78,37.72,37.73,56066.0,34.4965,34.5056,34.4508,34.4599,56066.0
2021-05-07 14:05:00,37.74,37.78,37.73,37.78,44097.0,34.4691,34.5056,34.4599,34.5056,44097.0
2021-05-07 14:10:00,37.79,37.8,37.77,37.79,36464.0,34.5147,34.5239,34.4965,34.5147,36464.0
2021-05-07 14:15:00,37.79,37.82,37.79,37.82,27503.0,34.5147,34.5421,34.5147,34.5421,27503.0
2021-05-07 14:20:00,37.82,37.83,37.8,37.82,22944.0,34.5421,34.5513,34.5239,34.5421,22944.0
2021-05-07 14:25:00,37.82,37.85,37.81,37.84,35427.0,34.5421,34.5695,34.533,34.5604,35427.0
2021-05-07 14:30:00,37.84,37.88,37.81,37.83,80987.0,34.5604,34.5969,34.533,34.5513,80987.0
2021-05-07 14:35:00,37.83,37.87,37.8,37.81,79604.0,34.5513,34.5878,34.5239,34.533,79604.0
2021-05-07 14:40:00,37.81,37.85,37.79,37.84,58240.0,34.533,34.5695,34.5147,34.5604,58240.0
2021-05-07 14:45:00,37.84,37.85,37.79,37.8,40935.0,34.5604,34.5695,34.5147,34.5239,40935.0
2021-05-07 14:50:00,37.79,37.81,37.76,37.77,56554.0,34.5147,34.533,34.4873,34.4965,56554.0
2021-05-07 14:55:00,37.77,37.8,37.77,37.79,21629.0,34.4965,34.5239,34.4965,34.5147,21629.0
2021-05-07 15:00:00,37.78,37.79,37.71,37.71,33663.0,34.5056,34.5147,34.4417,34.4417,33663.0
2021-05-07 15:05:00,37.72,37.75,37.71,37.73,37882.0,34.4508,34.4782,34.4417,34.4599,37882.0
2021-05-07 15:10:00,37.73,37.74,37.7,37.71,22849.0,34.4599,34.4691,34.4325,34.4417,22849.0
2021-05-07 15:15:00,37.71,37.76,37.71,37.76,37960.0,34.4417,34.4873,34.4417,34.4873,37960.0
2021-05-07 15:20:00,37.76,37.78,37.75,37.76,37818.0,34.4873,34.5056,34.4782,34.4873,37818.0
2021-05-07 15:25:00,37.77,37.77,37.73,37.74,31666.0,34.4965,34.4965,34.4599,34.4691,31666.0
2021-05-07 15:30:00,37.75,37.78,37.73,37.77,72198.0,34.4782,34.5056,34.4599,34.4965,72198.0
2021-05-07 15:35:00,37.77,37.79,37.73,37.77,83107.0,34.4965,34.5147,34.4599,34.4965,83107.0
2021-05-07 15:40:00,37.77,37.78,37.71,37.73,68618.0,34.4965,34.5056,34.4417,34.4599,68618.0
2021-05-07 15:45:00,37.73,37.78,37.72,37.77,108672.0,34.4599,34.5056,34.4508,34.4965,108672.0
2021-05-07 15:50:00,37.77,37.83,37.75,37.8,141193.0,34.4965,34.5513,34.4782,34.5239,141193.0
2021-05-07 15:55:00,37.8,37.82,37.72,37.73,413657.0,34.5239,34.5421,34.4508,34.4599,413657.0
2021-05-10 09:30:00,37.86,38.11,37.83,38.11,123084.0,34.5787,34.807,34.5513,34.807,123084.0
2021-05-10 09:35:00,38.12,38.16,38.03,38.15,98944.0,34.8161,34.8527,34.7339,34.8435,98944.0
2021-05-10 09:40:00,38.14,38.23,38.04,38.22,89600.0,34.8344,34.9166,34.7431,34.9075,89600.0
2021-05-10 09:45:00,38.22,38.23,38.14,38.2,40145.0,34.9075,34.9166,34.8344,34.8892,40145.0
2021-05-10 09:50:00,38.18,38.26,38.15,38.25,39644.0,34.8709,34.944,34.8435,34.9349,39644.0
2021-05-10 09:55:00,38.24,38.29,38.21,38.28,56191.0,34.9257,34.9714,34.8983,34.9623,56191.0
2021-05-10 10:00:00,38.29,38.37,38.23,38.33,78473.0,34.9714,35.0445,34.9166,35.0079,78473.0
2021-05-10 10:05:00,38.33,38.37,38.23,38.29,99065.0,35.0079,35.0445,34.9166,34.9714,99065.0
2021-05-10 10:10:00,38.29,38.3,38.17,38.2,89698.0,34.9714,34.9805,34.8618,34.8892,89698.0
2021-05-10 10:15:00,38.19,38.26,38.17,38.18,111537.0,34.8801,34.944,34.8618,34.8709,111537.0
2021-05-10 10:20:00,38.18,38.22,38.1,38.19,58934.0,34.8709,34.9075,34.7979,34.8801,58934.0
2021-05-10 10:25:00,38.18,38.18,38.04,38.06,49320.0,34.8709,34.8709,34.7431,34.7613,49320.0
2021-05-10 10:30:00,38.05,38.25,38.05,38.24,82405.0,34.7522,34.9349,34.7522,34.9257,82405.0
2021-05-10 10:35:00,38.24,38.26,38.19,38.21,35644.0,34.9257,34.944,34.8801,34.8983,35644.0
2021-05-10 10:40:00,38.22,38.25,38.19,38.22,39638.0,34.9075,34.9349,34.8801,34.9075,39638.0
2021-05-10 10:45:00,38.23,38.34,38.21,38.33,56921.0,34.9166,35.0171,34.8983,35.0079,56921.0
2021-05-10 10:50:00,38.33,38.45,38.32,38.42,91989.0,35.0079,35.1175,34.9988,35.0901,91989.0
2021-05-10 10:55:00,38.41,38.55,38.41,38.53,244139.0,35.081,35.2089,35.081,35.1906,244139.0
2021-05-10 11:00:00,38.54,38.65,38.49,38.61,457340.0,35.1997,35.3002,35.1541,35.2637,457340.0
2021-05-10 11:05:00,38.6,38.7,38.59,38.69,66634.0,35.2545,35.3459,35.2454,35.3367,66634.0
2021-05-10 11:10:00,38.69,38.69,38.64,38.69,59468.0,35.3367,35.3367,35.2911,35.3367,59468.0
2021-05-10 11:15:00,38.69,38.84,38.69,38.77,145208.0,35.3367,35.4737,35.3367,35.4098,145208.0
2021-05-10 11:20:00,38.78,38.78,38.69,38.71,91205.0,35.4189,35.4189,35.3367,35.355,91205.0
2021-05-10 11:25:00,38.7,38.76,38.69,38.72,47091.0,35.3459,35.4007,35.3367,35.3641,47091.0
2021-05-10 11:30:00,38.72,38.72,38.67,38.68,49339.0,35.3641,35.3641,35.3185,35.3276,49339.0
2021-05-10 11:35:00,38.68,38.69,38.64,38.65,52957.0,35.3276,35.3367,35.2911,35.3002,52957.0
2021-05-10 11:40:00,38.66,38.68,38.62,38.64,96626.0,35.3093,35.3276,35.2728,35.2911,96626.0
2021-05-10 11:45:00,38.63,38.63,38.57,38.59,37813.0,35.2819,35.2819,35.2271,35.2454,37813.0
2021-05-10 11:50:00,38.59,38.71,38.59,38.71,27345.0,35.2454,35.355,35.2454,35.355,27345.0
2021-05-10 11:55:00,38.7,38.71,38.65,38.68,25616.0,35.3459,35.355,35.3002,35.3276,25616.0
2021-05-10 12:00:00,38.68,38.71,38.66,38.67,50790.0,35.3276,35.355,35.3093,35.3185,50790.0
2021-05-10 12:05:00,38.67,38.68,38.54,38.56,59685.0,35.3185,35.3276,35.1997,35.218,59685.0
2021-05-10 12:10:00,38.57,38.58,38.5,38.53,48699.0,35.2271,35.2363,35.1632,35.1906,48699.0
2021-05-10 12:15:00,38.52,38.58,38.52,38.57,35974.0,35.1815,35.2363,35.1815,35.2271,35974.0
2021-05-10 12:20:00,38.57,38.68,38.56,38.66,57780.0,35.2271,35.3276,35.218,35.3093,57780.0
2021-05-10 12:25:00,38.66,38.69,38.63,38.64,47385.0,35.3093,35.3367,35.2819,35.2911,47385.0
2021-05-10 12:30:00,38.64,38.75,38.63,38.73,174012.0,35.2911,35.3915,35.2819,35.3733,174012.0
2021-05-10 12:35:00,38.73,38.83,38.71,38.77,76044.0,35.3733,35.4646,35.355,35.4098,76044.0
2021-05-10 12:40:00,38.77,38.78,38.74,38.78,54678.0,35.4098,35.4189,35.3824,35.4189,54678.0
2021-05-10 12:45:00,38.77,38.78,38.74,38.74,40892.0,35.4098,35.4189,35.3824,35.3824,40892.0
2021-05-10 12:50:00,38.75,38.78,38.74,38.77,42155.0,35.3915,35.4189,35.3824,35.4098,42155.0
2021-05-10 12:55:00,38.77,38.79,38.74,38.75,43595.0,35.4098,35.4281,35.3824,35.3915,43595.0
2021-05-10 13:00:00,38.75,38.77,38.71,38.72,25293.0,35.3915,35.4098,35.355,35.3641,25293.0
2021-05-10 13:05:00,38.72,38.73,38.69,38.7,38331.0,35.3641,35.3733,35.3367,35.3459,38331.0
2021-05-10 13:10:00,38.69,38.71,38.66,38.66,21713.0,35.3367,35.355,35.3093,35.3093,21713.0
2021-05-10 13:15:00,38.66,38.68,38.6,38.62,34887.0,35.3093,35.3276,35.2545,35.2728,34887.0
2021-05-10 13:20:00,38.62,38.63,38.59,38.59,22328.0,35.2728,35.2819,35.2454,35.2454,22328.0
2021-05-10 13:25:00,38.59,38.65,38.57,38.58,52683.0,35.2454,35.3002,35.2271,35.2363,52683.0
2021-05-10 13:30:00,38.58,38.68,38.56,38.67,188893.0,35.2363,35.3276,35.218,35.3185,188893.0
2021-05-10 13:35:00,38.67,38.73,38.66,38.71,31114.0,35.3185,35.3733,35.3093,35.355,31114.0
2021-05-10 13:40:00,38.71,38.84,38.7,38.84,72334.0,35.355,35.4737,35.3459,35.4737,72334.0
2021-05-10 13:45:00,38.83,38.84,38.76,38.83,76872.0,35.4646,35.4737,35.4007,35.4646,76872.0
2021-05-10 13:50:00,38.83,38.84,38.8,38.82,41442.0,35.4646,35.4737,35.4372,35.4555,41442.0
2021-05-10 13:55:00,38.81,38.85,38.8,38.83,83442.0,35.4463,35.4829,35.4372,35.4646,83442.0
2021-05-10 14:00:00,38.83,38.85,38.78,38.84,216725.0,35.4646,35.4829,35.4189,35.4737,216725.0
2021-05-10 14:05:00,38.84,38.84,38.78,38.79,37264.0,35.4737,35.4737,35.4189,35.4281,37264.0
2021-05-10 14:10:00,38.79,38.81,38.7,38.71,100546.0,35.4281,35.4463,35.3459,35.355,100546.0
2021-05-10 14:15:00,38.71,38.71,38.63,38.67,65406.0,35.355,35.355,35.2819,35.3185,65406.0
2021-05-10 14:20:00,38.66,38.75,38.65,38.75,101508.0,35.3093,35.3915,35.3002,35.3915,101508.0
2021-05-10 14:25:00,38.76,38.83,38.74,38.82,260758.0,35.4007,35.4646,35.3824,35.4555,260758.0
2021-05-10 14:30:00,38.82,38.82,38.75,38.78,103173.0,35.4555,35.4555,35.3915,35.4189,103173.0
2021-05-10 14:35:00,38.79,38.79,38.69,38.73,74504.0,35.4281,35.4281,35.3367,35.3733,74504.0
2021-05-10 14:40:00,38.72,38.77,38.72,38.76,71271.0,35.3641,35.4098,35.3641,35.4007,71271.0
2021-05-10 14:45:00,38.75,38.77,38.73,38.76,79479.0,35.3915,35.4098,35.3733,35.4007,79479.0
2021-05-10 14:50:00,38.76,38.76,38.65,38.74,279640.0,35.4007,35.4007,35.3002,35.3824,279640.0
2021-05-10 14:55:00,38.73,38.76,38.7,38.76,30824.0,35.3733,35.4007,35.3459,35.4007,30824.0
2021-05-10 15:00:00,38.76,38.79,38.74,38.75,59362.0,35.4007,35.4281,35.3824,35.3915,59362.0
2021-05-10 15:05:00,38.75,38.76,38.7,38.76,178643.0,35.3915,35.4007,35.3459,35.4007,178643.0
2021-05-10 15:10:00,38.76,38.86,38.76,38.86,71379.0,35.4007,35.492,35.4007,35.492,71379.0
2021-05-10 15:15:00,38.86,38.87,38.8,38.8,75622.0,35.492,35.5011,35.4372,35.4372,75622.0
2021-05-10 15:20:00,38.8,38.82,38.78,38.79,50079.0,35.4372,35.4555,35.4189,35.4281,50079.0
2021-05-10 15:25:00,38.79,38.86,38.77,38.85,88240.0,35.4281,35.492,35.4098,35.4829,88240.0
2021-05-10 15:30:00,38.86,38.95,38.84,38.92,152718.0,35.492,35.5742,35.4737,35.5468,152718.0
2021-05-10 15:35:00,38.91,39.02,38.91,39.0,426409.0,35.5377,35.6381,35.5377,35.6199,426409.0
2021-05-10 15:40:00,39.0,39.02,38.97,39.0,183718.0,35.6199,35.6381,35.5925,35.6199,183718.0
2021-05-10 15:45:00,39.0,39.07,38.98,38.98,272722.0,35.6199,35.6838,35.6016,35.6016,272722.0
2021-05-10 15:50:00,38.98,39.04,38.96,38.98,385098.0,35.6016,35.6564,35.5833,35.6016,385098.0
2021-05-10 15:55:00,38.98,39.0,38.86,38.86,472302.0,35.6016,35.6199,35.492,35.492,472302.0
2021-05-11 09:30:00,38.8,39.03,38.78,39.0,421246.0,35.4372,35.6473,35.4189,35.6199,421246.0
2021-05-11 09:35:00,39.01,39.26,38.94,38.98,331823.0,35.629,35.8573,35.5651,35.6016,331823.0
2021-05-11 09:40:00,38.98,39.01,38.67,38.81,178202.0,35.6016,35.629,35.3185,35.4463,178202.0
2021-05-11 09:45:00,38.81,38.89,38.7,38.77,82084.0,35.4463,35.5194,35.3459,35.4098,82084.0
2021-05-11 09:50:00,38.77,38.77,38.51,38.51,83436.0,35.4098,35.4098,35.1723,35.1723,83436.0
2021-05-11 09:55:00,38.52,38.63,38.46,38.62,59887.0,35.1815,35.2819,35.1267,35.2728,59887.0
2021-05-11 10:00:00,38.61,38.72,38.58,38.69,42696.0,35.2637,35.3641,35.2363,35.3367,42696.0
2021-05-11 10:05:00,38.68,38.85,38.68,38.82,66772.0,35.3276,35.4829,35.3276,35.4555,66772.0
2021-05-11 10:10:00,38.81,38.91,38.75,38.9,63021.0,35.4463,35.5377,35.3915,35.5285,63021.0
2021-05-11 10:15:00,38.89,38.9,38.85,38.89,50667.0,35.5194,35.5285,35.4829,35.5194,50667.0
2021-05-11 10:20:00,38.89,38.89,38.76,38.85,55464.0,35.5194,35.5194,35.4007,35.4829,55464.0
2021-05-11 10:25:00,38.86,38.97,38.82,38.95,80640.0,35.492,35.5925,35.4555,35.5742,80640.0
2021-05-11 10:30:00,38.97,39.02,38.91,38.99,364161.0,35.5925,35.6381,35.5377,35.6107,364161.0
2021-05-11 10:35:00,39.0,39.01,38.9,38.91,115657.0,35.6199,35.629,35.5285,35.5377,115657.0
2021-05-11 10:40:00,38.9,39.0,38.9,38.94,331410.0,35.5285,35.6199,35.5285,35.5651,331410.0
2021-05-11 10:45:00,38.94,38.94,38.8,38.82,155233.0,35.5651,35.5651,35.4372,35.4555,155233.0
2021-05-11 10:50:00,38.82,38.94,38.73,38.93,434620.0,35.4555,35.5651,35.3733,35.5559,434620.0
2021-05-11 10:55:00,38.92,38.96,38.86,38.91,134107.0,35.5468,35.5833,35.492,35.5377,134107.0
2021-05-11 11:00:00,38.91,38.95,38.88,38.93,64778.0,35.5377,35.5742,35.5103,35.5559,64778.0
2021-05-11 11:05:00,38.92,38.93,38.84,38.88,82929.0,35.5468,35.5559,35.4737,35.5103,82929.0
2021-05-11 11:10:00,38.87,38.88,38.75,38.75,77675.0,35.5011,35.5103,35.3915,35.3915,77675.0
2021-05-11 11:15:00,38.76,38.85,38.67,38.82,131099.0,35.4007,35.4829,35.3185,35.4555,131099.0
2021-05-11 11:20:00,38.82,38.87,38.79,38.8,51237.0,35.4555,35.5011,35.4281,35.4372,51237.0
2021-05-11 11:25:00,38.8,38.93,38.8,38.91,49834.0,35.4372,35.5559,35.4372,35.5377,49834.0
2021-05-11 11:30:00,38.91,38.93,38.87,38.9,36841.0,35.5377,35.5559,35.5011,35.5285,36841.0
2021-05-11 11:35:00,38.91,38.91,38.8,38.8,59646.0,35.5377,35.5377,35.4372,35.4372,59646.0
2021-05-11 11:40:00,38.8,38.81,38.75,38.77,100959.0,35.4372,35.4463,35.3915,35.4098,100959.0
2021-05-11 11:45:00,38.76,38.81,38.74,38.77,412303.0,35.4007,35.4463,35.3824,35.4098,412303.0
2021-05-11 11:50:00,38.77,38.85,38.75,38.84,215973.0,35.4098,35.4829,35.3915,35.4737,215973.0
2021-05-11 11:55:00,38.83,38.92,38.82,38.91,92695.0,35.4646,35.5468,35.4555,35.5377,92695.0
2021-05-11 12:00:00,38.92,38.93,38.79,38.86,94220.0,35.5468,35.5559,35.4281,35.492,94220.0
2021-05-11 12:05:00,38.86,38.89,38.8,38.8,104847.0,35.492,35.5194,35.4372,35.4372,104847.0
2021-05-11 12:10:00,38.8,38.83,38.79,38.8,69963.0,35.4372,35.4646,35.4281,35.4372,69963.0
2021-05-11 12:15:00,38.8,38.91,38.8,38.91,123531.0,35.4372,35.5377,35.4372,35.5377,123531.0
2021-05-11 12:20:00,38.91,38.92,38.85,38.85,46915.0,35.5377,35.5468,35.4829,35.4829,46915.0
2021-05-11 12:25:00,38.86,38.88,38.81,38.86,306516.0,35.492,35.5103,35.4463,35.492,306516.0
2021-05-11 12:30:00,38.85,38.86,38.74,38.79,132895.0,35.4829,35.492,35.3824,35.4281,132895.0
2021-05-11 12:35:00,38.79,38.85,38.77,38.82,52078.0,35.4281,35.4829,35.4098,35.4555,52078.0
2021-05-11 12:40:00,38.82,38.83,38.66,38.68,317661.0,35.4555,35.4646,35.3093,35.3276,317661.0
2021-05-11 12:45:00,38.67,38.69,38.61,38.64,57156.0,35.3185,35.3367,35.2637,35.2911,57156.0
2021-05-11 12:50:00,38.64,38.66,38.54,38.55,323564.0,35.2911,35.3093,35.1997,35.2089,323564.0
2021-05-11 12:55:00,38.55,38.56,38.46,38.48,134693.0,35.2089,35.218,35.1267,35.1449,134693.0
2021-05-11 13:00:00,38.47,38.47,38.31,38.36,194272.0,35.1358,35.1358,34.9897,35.0353,194272.0
2021-05-11 13:05:00,38.35,38.4,38.31,38.39,42684.0,35.0262,35.0719,34.9897,35.0627,42684.0
2021-05-11 13:10:00,38.4,38.48,38.38,38.44,119894.0,35.0719,35.1449,35.0536,35.1084,119894.0
2021-05-11 13:15:00,38.44,38.46,38.38,38.43,303946.0,35.1084,35.1267,35.0536,35.0993,303946.0
2021-05-11 13:20:00,38.43,38.47,38.39,38.4,183397.0,35.0993,35.1358,35.0627,35.0719,183397.0
2021-05-11 13:25:00,38.39,38.43,38.36,38.39,132927.0,35.0627,35.0993,35.0353,35.0627,132927.0
2021-05-11 13:30:00,38.39,38.51,38.38,38.5,26091.0,35.0627,35.1723,35.0536,35.1632,26091.0
2021-05-11 13:35:00,38.5,38.57,38.44,38.45,200218.0,35.1632,35.2271,35.1084,35.1175,200218.0
2021-05-11 13:40:00,38.44,38.59,38.44,38.59,106397.0,35.1084,35.2454,35.1084,35.2454,106397.0
2021-05-11 13:45:00,38.59,38.63,38.57,38.59,65008.0,35.2454,35.2819,35.2271,35.2454,65008.0
2021-05-11 13:50:00,38.59,38.66,38.54,38.65,135920.0,35.2454,35.3093,35.1997,35.3002,135920.0
2021-05-11 13:55:00,38.65,38.68,38.57,38.65,329271.0,35.3002,35.3276,35.2271,35.3002,329271.0
2021-05-11 14:00:00,38.64,38.65,38.44,38.48,333227.0,35.2911,35.3002,35.1084,35.1449,333227.0
2021-05-11 14:05:00,38.49,38.55,38.49,38.54,113923.0,35.1541,35.2089,35.1541,35.1997,113923.0
2021-05-11 14:10:00,38.53,38.56,38.43,38.45,142497.0,35.1906,35.218,35.0993,35.1175,142497.0
2021-05-11 14:15:00,38.45,38.49,38.4,38.45,110955.0,35.1175,35.1541,35.0719,35.1175,110955.0
2021-05-11 14:20:00,38.45,38.55,38.43,38.52,241923.0,35.1175,35.2089,35.0993,35.1815,241923.0
2021-05-11 14:25:00,38.51,38.55,38.5,38.53,62449.0,35.1723,35.2089,35.1632,35.1906,62449.0
2021-05-11 14:30:00,38.53,38.53,38.37,38.38,124893.0,35.1906,35.1906,35.0445,35.0536,124893.0
2021-05-11 14:35:00,38.37,38.38,38.27,38.29,173607.0,35.0445,35.0536,34.9531,34.9714,173607.0
2021-05-11 14:40:00,38.29,38.34,38.23,38.3,141470.0,34.9714,35.0171,34.9166,34.9805,141470.0
2021-05-11 14:45:00,38.3,38.34,38.27,38.34,86697.0,34.9805,35.0171,34.9531,35.0171,86697.0
2021-05-11 14:50:00,38.34,38.38,38.3,38.37,76090.0,35.0171,35.0536,34.9805,35.0445,76090.0
2021-05-11 14:55:00,38.36,38.45,38.35,38.43,44589.0,35.0353,35.1175,35.0262,35.0993,44589.0
2021-05-11 15:00:00,38.43,38.44,38.4,38.42,37449.0,35.0993,35.1084,35.0719,35.0901,37449.0
2021-05-11 15:05:00,38.42,38.44,38.36,38.38,94766.0,35.0901,35.1084,35.0353,35.0536,94766.0
2021-05-11 15:10:00,38.39,38.4,38.32,38.33,65328.0,35.0627,35.0719,34.9988,35.0079,65328.0
2021-05-11 15:15:00,38.34,38.49,38.33,38.48,68608.0,35.0171,35.1541,35.0079,35.1449,68608.0
2021-05-11 15:20:00,38.49,38.55,38.48,38.52,68889.0,35.1541,35.2089,35.1449,35.1815,68889.0
2021-05-11 15:25:00,38.52,38.56,38.49,38.51,69441.0,35.1815,35.218,35.1541,35.1723,69441.0
2021-05-11 15:30:00,38.5,38.52,38.46,38.48,83793.0,35.1632,35.1815,35.1267,35.1449,83793.0
2021-05-11 15:35:00,38.48,38.5,38.41,38.43,104359.0,35.1449,35.1632,35.081,35.0993,104359.0
2021-05-11 15:40:00,38.43,38.45,38.4,38.43,92235.0,35.0993,35.1175,35.0719,35.0993,92235.0
2021-05-11 15:45:00,38.42,38.47,38.41,38.46,146433.0,35.0901,35.1358,35.081,35.1267,146433.0
2021-05-11 15:50:00,38.46,38.49,38.43,38.45,155413.0,35.1267,35.1541,35.0993,35.1175,155413.0
2021-05-11 15:55:00,38.45,38.51,38.4,38.42,533052.0,35.1175,35.1723,35.0719,35.0901,533052.0
2021-05-12 09:30:00,38.36,38.4,37.96,38.02,156372.0,35.0353,35.0719,34.67,34.7248,156372.0
2021-05-12 09:35:00,38.02,38.16,37.99,38.13,168015.0,34.7248,34.8527,34.6974,34.8253,168015.0
2021-05-12 09:40:00,38.14,38.17,37.87,37.87,233641.0,34.8344,34.8618,34.5878,34.5878,233641.0
2021-05-12 09:45:00,37.87,37.93,37.75,37.78,122444.0,34.5878,34.6426,34.4782,34.5056,122444.0
2021-05-12 09:50:00,37.77,37.86,37.72,37.77,124272.0,34.4965,34.5787,34.4508,34.4965,124272.0
2021-05-12 09:55:00,37.76,37.76,37.55,37.57,290826.0,34.4873,34.4873,34.2955,34.3138,290826.0
2021-05-12 10:00:00,37.56,37.59,37.41,37.5,342291.0,34.3047,34.3321,34.1677,34.2499,342291.0
2021-05-12 10:05:00,37.5,37.54,37.34,37.47,259959.0,34.2499,34.2864,34.1037,34.2225,259959.0
2021-05-12 10:10:00,37.47,37.56,37.46,37.55,142634.0,34.2225,34.3047,34.2133,34.2955,142634.0
2021-05-12 10:15:00,37.55,37.67,37.54,37.66,124429.0,34.2955,34.4051,34.2864,34.396,124429.0
2021-05-12 10:20:00,37.66,37.77,37.63,37.75,104302.0,34.396,34.4965,34.3686,34.4782,104302.0
2021-05-12 10:25:00,37.75,37.75,37.61,37.62,124873.0,34.4782,34.4782,34.3503,34.3595,124873.0
2021-05-12 10:30:00,37.61,37.62,37.52,37.55,135919.0,34.3503,34.3595,34.2681,34.2955,135919.0
2021-05-12 10:35:00,37.56,37.65,37.55,37.58,67625.0,34.3047,34.3869,34.2955,34.3229,67625.0
2021-05-12 10:40:00,37.58,37.6,37.44,37.46,158879.0,34.3229,34.3412,34.1951,34.2133,158879.0
2021-05-12 10:45:00,37.47,37.51,37.46,37.47,68862.0,34.2225,34.259,34.2133,34.2225,68862.0
2021-05-12 10:50:00,37.46,37.51,37.44,37.48,166737.0,34.2133,34.259,34.1951,34.2316,166737.0
2021-05-12 10:55:00,37.48,37.51,37.44,37.5,111823.0,34.2316,34.259,34.1951,34.2499,111823.0
2021-05-12 11:00:00,37.5,37.52,37.4,37.48,54835.0,34.2499,34.2681,34.1585,34.2316,54835.0
2021-05-12 11:05:00,37.47,37.49,37.41,37.42,52946.0,34.2225,34.2407,34.1677,34.1768,52946.0
2021-05-12 11:10:00,37.42,37.42,37.31,37.36,43828.0,34.1768,34.1768,34.0763,34.122,43828.0
2021-05-12 11:15:00,37.36,37.38,37.34,37.38,51818.0,34.122,34.1403,34.1037,34.1403,51818.0
2021-05-12 11:20:00,37.38,37.42,37.36,37.41,54080.0,34.1403,34.1768,34.122,34.1677,54080.0
2021-05-12 11:25:00,37.41,37.5,37.37,37.49,82127.0,34.1677,34.2499,34.1311,34.2407,82127.0
2021-05-12 11:30:00,37.49,37.56,37.48,37.49,116145.0,34.2407,34.3047,34.2316,34.2407,116145.0
2021-05-12 11:35:00,37.49,37.53,37.44,37.5,55129.0,34.2407,34.2773,34.1951,34.2499,55129.0
2021-05-12 11:40:00,37.5,37.56,37.48,37.55,50016.0,34.2499,34.3047,34.2316,34.2955,50016.0
2021-05-12 11:45:00,37.55,37.56,37.48,37.5,30191.0,34.2955,34.3047,34.2316,34.2499,30191.0
2021-05-12 11:50:00,37.49,37.5,37.38,37.4,77107.0,34.2407,34.2499,34.1403,34.1585,77107.0
2021-05-12 11:55:00,37.39,37.4,37.3,37.3,34488.0,34.1494,34.1585,34.0672,34.0672,34488.0
2021-05-12 12:00:00,37.3,37.34,37.29,37.3,35445.0,34.0672,34.1037,34.0581,34.0672,35445.0
2021-05-12 12:05:00,37.31,37.33,37.24,37.28,68033.0,34.0763,34.0946,34.0124,34.0489,68033.0
2021-05-12 12:10:00,37.28,37.29,37.23,37.23,48943.0,34.0489,34.0581,34.0033,34.0033,48943.0
2021-05-12 12:15:00,37.23,37.34,37.22,37.33,83504.0,34.0033,34.1037,33.9941,34.0946,83504.0
2021-05-12 12:20:00,37.33,37.34,37.29,37.3,36304.0,34.0946,34.1037,34.0581,34.0672,36304.0
2021-05-12 12:25:00,37.3,37.32,37.23,37.3,43643.0,34.0672,34.0855,34.0033,34.0672,43643.0
2021-05-12 12:30:00,37.3,37.34,37.28,37.31,34267.0,34.0672,34.1037,34.0489,34.0763,34267.0
2021-05-12 12:35:00,37.32,37.32,37.27,37.3,25160.0,34.0855,34.0855,34.0398,34.0672,25160.0
2021-05-12 12:40:00,37.3,37.32,37.21,37.26,51777.0,34.0672,34.0855,33.985,34.0307,51777.0
2021-05-12 12:45:00,37.25,37.28,37.23,37.27,32300.0,34.0215,34.0489,34.0033,34.0398,32300.0
2021-05-12 12:50:00,37.27,37.32,37.25,37.27,36252.0,34.0398,34.0855,34.0215,34.0398,36252.0
2021-05-12 12:55:00,37.27,37.33,37.27,37.33,29550.0,34.0398,34.0946,34.0398,34.0946,29550.0
2021-05-12 13:00:00,37.33,37.36,37.32,37.34,45946.0,34.0946,34.122,34.0855,34.1037,45946.0
2021-05-12 13:05:00,37.34,37.35,37.28,37.3,48044.0,34.1037,34.1129,34.0489,34.0672,48044.0
2021-05-12 13:10:00,37.3,37.3,37.25,37.27,40704.0,34.0672,34.0672,34.0215,34.0398,40704.0
2021-05-12 13:15:00,37.27,37.32,37.24,37.29,36383.0,34.0398,34.0855,34.0124,34.0581,36383.0
2021-05-12 13:20:00,37.28,37.29,37.24,37.25,26407.0,34.0489,34.0581,34.0124,34.0215,26407.0
2021-05-12 13:25:00,37.25,37.26,37.16,37.17,78665.0,34.0215,34.0307,33.9393,33.9485,78665.0
2021-05-12 13:30:00,37.16,37.18,37.08,37.1,97743.0,33.9393,33.9576,33.8663,33.8845,97743.0
2021-05-12 13:35:00,37.1,37.13,37.08,37.09,36572.0,33.8845,33.9119,33.8663,33.8754,36572.0
2021-05-12 13:40:00,37.09,37.1,37.01,37.02,34437.0,33.8754,33.8845,33.8023,33.8115,34437.0
2021-05-12 13:45:00,37.02,37.04,37.0,37.01,64981.0,33.8115,33.8297,33.7932,33.8023,64981.0
2021-05-12 13:50:00,37.02,37.02,36.99,36.99,94002.0,33.8115,33.8115,33.7841,33.7841,94002.0
2021-05-12 13:55:00,37.0,37.0,36.93,36.98,73331.0,33.7932,33.7932,33.7293,33.7749,73331.0
2021-05-12 14:00:00,36.98,37.0,36.89,36.89,56623.0,33.7749,33.7932,33.6927,33.6927,56623.0
2021-05-12 14:05:00,36.9,36.92,36.89,36.91,26519.0,33.7019,33.7201,33.6927,33.711,26519.0
2021-05-12 14:10:00,36.91,36.91,36.8,36.81,184636.0,33.711,33.711,33.6105,33.6197,184636.0
2021-05-12 14:15:00,36.82,36.83,36.78,36.81,75821.0,33.6288,33.6379,33.5923,33.6197,75821.0
2021-05-12 14:20:00,36.82,36.83,36.76,36.77,114918.0,33.6288,33.6379,33.574,33.5831,114918.0
2021-05-12 14:25:00,36.77,36.81,36.73,36.75,89977.0,33.5831,33.6197,33.5466,33.5649,89977.0
2021-05-12 14:30:00,36.76,36.82,36.72,36.79,93064.0,33.574,33.6288,33.5375,33.6014,93064.0
2021-05-12 14:35:00,36.8,36.81,36.75,36.79,60826.0,33.6105,33.6197,33.5649,33.6014,60826.0
2021-05-12 14:40:00,36.78,36.82,36.76,36.82,52239.0,33.5923,33.6288,33.574,33.6288,52239.0
2021-05-12 14:45:00,36.82,36.84,36.8,36.83,39563.0,33.6288,33.6471,33.6105,33.6379,39563.0
2021-05-12 14:50:00,36.83,36.87,36.8,36.82,47946.0,33.6379,33.6745,33.6105,33.6288,47946.0
2021-05-12 14:55:00,36.82,36.85,36.81,36.84,59837.0,33.6288,33.6562,33.6197,33.6471,59837.0
2021-05-12 15:00:00,36.84,36.93,36.8,36.93,62130.0,33.6471,33.7293,33.6105,33.7293,62130.0
2021-05-12 15:05:00,36.93,36.99,36.92,36.98,68689.0,33.7293,33.7841,33.7201,33.7749,68689.0
2021-05-12 15:10:00,36.98,37.0,36.92,36.94,54450.0,33.7749,33.7932,33.7201,33.7384,54450.0
2021-05-12 15:15:00,36.94,36.94,36.82,36.82,98011.0,33.7384,33.7384,33.6288,33.6288,98011.0
2021-05-12 15:20:00,36.83,36.87,36.65,36.66,185299.0,33.6379,33.6745,33.4735,33.4827,185299.0
2021-05-12 15:25:00,36.65,36.67,36.59,36.63,151011.0,33.4735,33.4918,33.4187,33.4553,151011.0
2021-05-12 15:30:00,36.63,36.7,36.62,36.64,132157.0,33.4553,33.5192,33.4461,33.4644,132157.0
2021-05-12 15:35:00,36.65,36.68,36.61,36.64,134037.0,33.4735,33.5009,33.437,33.4644,134037.0
2021-05-12 15:40:00,36.64,36.72,36.59,36.71,179464.0,33.4644,33.5375,33.4187,33.5283,179464.0
2021-05-12 15:45:00,36.7,36.73,36.62,36.67,160803.0,33.5192,33.5466,33.4461,33.4918,160803.0
2021-05-12 15:50:00,36.66,36.69,36.6,36.67,293689.0,33.4827,33.5101,33.4279,33.4918,293689.0
2021-05-12 15:55:00,36.68,36.71,36.63,36.63,423075.0,33.5009,33.5283,33.4553,33.4553,423075.0
2021-05-13 09:30:00,36.45,36.61,36.41,36.51,139343.0,33.4537,33.6005,33.417,33.5087,139343.0
2021-05-13 09:35:00,36.51,36.66,36.46,36.66,133112.0,33.5087,33.6464,33.4629,33.6464,133112.0
2021-05-13 09:40:00,36.66,36.86,36.64,36.84,75409.0,33.6464,33.83,33.6281,33.8116,75409.0
2021-05-13 09:45:00,36.84,36.96,36.75,36.91,92624.0,33.8116,33.9218,33.729,33.8759,92624.0
2021-05-13 09:50:00,36.92,36.96,36.8,36.82,68628.0,33.885,33.9218,33.7749,33.7933,68628.0
2021-05-13 09:55:00,36.82,36.84,36.76,36.83,55883.0,33.7933,33.8116,33.7382,33.8024,55883.0
2021-05-13 10:00:00,36.83,36.96,36.82,36.96,75199.0,33.8024,33.9218,33.7933,33.9218,75199.0
2021-05-13 10:05:00,36.95,37.02,36.91,37.01,89511.0,33.9126,33.9768,33.8759,33.9676,89511.0
2021-05-13 10:10:00,37.01,37.03,36.95,37.02,58949.0,33.9676,33.986,33.9126,33.9768,58949.0
2021-05-13 10:15:00,37.03,37.13,37.02,37.12,79410.0,33.986,34.0778,33.9768,34.0686,79410.0
2021-05-13 10:20:00,37.11,37.18,37.04,37.09,96140.0,34.0594,34.1237,33.9952,34.0411,96140.0
2021-05-13 10:25:00,37.09,37.17,37.08,37.16,47954.0,34.0411,34.1145,34.0319,34.1053,47954.0
2021-05-13 10:30:00,37.15,37.2,37.08,37.09,98201.0,34.0961,34.142,34.0319,34.0411,98201.0
2021-05-13 10:35:00,37.09,37.16,37.06,37.11,63129.0,34.0411,34.1053,34.0135,34.0594,63129.0
2021-05-13 10:40:00,37.11,37.16,37.1,37.15,54673.0,34.0594,34.1053,34.0502,34.0961,54673.0
2021-05-13 10:45:00,37.15,37.17,37.11,37.13,30427.0,34.0961,34.1145,34.0594,34.0778,30427.0
2021-05-13 10:50:00,37.12,37.13,37.02,37.03,41272.0,34.0686,34.0778,33.9768,33.986,41272.0
2021-05-13 10:55:00,37.03,37.09,37.02,37.05,194554.0,33.986,34.0411,33.9768,34.0044,194554.0
2021-05-13 11:00:00,37.06,37.06,37.02,37.03,30351.0,34.0135,34.0135,33.9768,33.986,30351.0
2021-05-13 11:05:00,37.03,37.09,37.02,37.03,85099.0,33.986,34.0411,33.9768,33.986,85099.0
2021-05-13 11:10:00,37.03,37.05,36.96,37.0,77656.0,33.986,34.0044,33.9218,33.9585,77656.0
2021-05-13 11:15:00,36.99,37.02,36.92,36.92,37943.0,33.9493,33.9768,33.885,33.885,37943.0
2021-05-13 11:20:00,36.91,36.93,36.88,36.89,44696.0,33.8759,33.8942,33.8483,33.8575,44696.0
2021-05-13 11:25:00,36.89,36.92,36.8,36.84,85812.0,33.8575,33.885,33.7749,33.8116,85812.0
2021-05-13 11:30:00,36.84,36.85,36.81,36.84,70144.0,33.8116,33.8208,33.7841,33.8116,70144.0
2021-05-13 11:35:00,36.84,36.91,36.84,36.91,39263.0,33.8116,33.8759,33.8116,33.8759,39263.0
2021-05-13 11:40:00,36.91,36.95,36.88,36.93,61900.0,33.8759,33.9126,33.8483,33.8942,61900.0
2021-05-13 11:45:00,36.93,36.93,36.88,36.91,27780.0,33.8942,33.8942,33.8483,33.8759,27780.0
2021-05-13 11:50:00,36.91,36.97,36.91,36.96,32463.0,33.8759,33.9309,33.8759,33.9218,32463.0
2021-05-13 11:55:00,36.95,36.97,36.92,36.93,25355.0,33.9126,33.9309,33.885,33.8942,25355.0
2021-05-13 12:00:00,36.93,36.93,36.86,36.88,34437.0,33.8942,33.8942,33.83,33.8483,34437.0
2021-05-13 12:05:00,36.89,36.94,36.88,36.93,43193.0,33.8575,33.9034,33.8483,33.8942,43193.0
2021-05-13 12:10:00,36.93,36.95,36.9,36.9,62534.0,33.8942,33.9126,33.8667,33.8667,62534.0
2021-05-13 12:15:00,36.9,36.91,36.86,36.86,55791.0,33.8667,33.8759,33.83,33.83,55791.0
2021-05-13 12:20:00,36.86,36.91,36.84,36.88,42587.0,33.83,33.8759,33.8116,33.8483,42587.0
2021-05-13 12:25:00,36.88,36.92,36.87,36.91,31221.0,33.8483,33.885,33.8391,33.8759,31221.0
2021-05-13 12:30:00,36.9,36.93,36.86,36.93,27524.0,33.8667,33.8942,33.83,33.8942,27524.0
2021-05-13 12:35:00,36.94,37.01,36.93,37.0,57735.0,33.9034,33.9676,33.8942,33.9585,57735.0
2021-05-13 12:40:00,37.0,37.03,36.98,37.01,33546.0,33.9585,33.986,33.9401,33.9676,33546.0
2021-05-13 12:45:00,37.02,37.02,36.97,37.01,41122.0,33.9768,33.9768,33.9309,33.9676,41122.0
2021-05-13 12:50:00,37.01,37.03,36.98,37.0,24545.0,33.9676,33.986,33.9401,33.9585,24545.0
2021-05-13 12:55:00,37.0,37.03,36.94,36.98,40633.0,33.9585,33.986,33.9034,33.9401,40633.0
2021-05-13 13:00:00,36.98,36.99,36.9,36.9,36146.0,33.9401,33.9493,33.8667,33.8667,36146.0
2021-05-13 13:05:00,36.91,36.91,36.85,36.87,19480.0,33.8759,33.8759,33.8208,33.8391,19480.0
2021-05-13 13:10:00,36.88,36.88,36.82,36.83,26156.0,33.8483,33.8483,33.7933,33.8024,26156.0
2021-05-13 13:15:00,36.83,36.88,36.82,36.83,35001.0,33.8024,33.8483,33.7933,33.8024,35001.0
2021-05-13 13:20:00,36.83,36.84,36.78,36.8,34216.0,33.8024,33.8116,33.7565,33.7749,34216.0
2021-05-13 13:25:00,36.8,36.8,36.73,36.77,66944.0,33.7749,33.7749,33.7107,33.7474,66944.0
2021-05-13 13:30:00,36.77,36.78,36.74,36.78,38462.0,33.7474,33.7565,33.7198,33.7565,38462.0
2021-05-13 13:35:00,36.77,36.85,36.77,36.83,76046.0,33.7474,33.8208,33.7474,33.8024,76046.0
2021-05-13 13:40:00,36.84,36.92,36.81,36.91,58564.0,33.8116,33.885,33.7841,33.8759,58564.0
2021-05-13 13:45:00,36.91,36.94,36.9,36.91,48804.0,33.8759,33.9034,33.8667,33.8759,48804.0
2021-05-13 13:50:00,36.92,36.92,36.88,36.91,52771.0,33.885,33.885,33.8483,33.8759,52771.0
2021-05-13 13:55:00,36.9,36.95,36.9,36.92,30413.0,33.8667,33.9126,33.8667,33.885,30413.0
2021-05-13 14:00:00,36.92,36.97,36.91,36.93,41158.0,33.885,33.9309,33.8759,33.8942,41158.0
2021-05-13 14:05:00,36.94,36.95,36.89,36.94,53210.0,33.9034,33.9126,33.8575,33.9034,53210.0
2021-05-13 14:10:00,36.94,36.96,36.93,36.94,15363.0,33.9034,33.9218,33.8942,33.9034,15363.0
2021-05-13 14:15:00,36.93,36.94,36.91,36.93,27993.0,33.8942,33.9034,33.8759,33.8942,27993.0
2021-05-13 14:20:00,36.93,36.96,36.9,36.95,42011.0,33.8942,33.9218,33.8667,33.9126,42011.0
2021-05-13 14:25:00,36.95,36.95,36.91,36.94,30549.0,33.9126,33.9126,33.8759,33.9034,30549.0
2021-05-13 14:30:00,36.94,36.96,36.87,36.89,37188.0,33.9034,33.9218,33.8391,33.8575,37188.0
2021-05-13 14:35:00,36.89,36.9,36.83,36.83,38854.0,33.8575,33.8667,33.8024,33.8024,38854.0
2021-05-13 14:40:00,36.83,36.86,36.82,36.84,30748.0,33.8024,33.83,33.7933,33.8116,30748.0
2021-05-13 14:45:00,36.84,36.86,36.81,36.83,28431.0,33.8116,33.83,33.7841,33.8024,28431.0
2021-05-13 14:50:00,36.82,36.84,36.78,36.83,42219.0,33.7933,33.8116,33.7565,33.8024,42219.0
2021-05-13 14:55:00,36.83,36.88,36.81,36.84,46048.0,33.8024,33.8483,33.7841,33.8116,46048.0
2021-05-13 15:00:00,36.84,36.88,36.81,36.84,47552.0,33.8116,33.8483,33.7841,33.8116,47552.0
2021-05-13 15:05:00,36.85,36.87,36.82,36.85,47682.0,33.8208,33.8391,33.7933,33.8208,47682.0
2021-05-13 15:10:00,36.85,36.88,36.84,36.87,39931.0,33.8208,33.8483,33.8116,33.8391,39931.0
2021-05-13 15:15:00,36.87,36.89,36.84,36.84,59454.0,33.8391,33.8575,33.8116,33.8116,59454.0
2021-05-13 15:20:00,36.85,36.94,36.84,36.94,141353.0,33.8208,33.9034,33.8116,33.9034,141353.0
2021-05-13 15:25:00,36.94,37.01,36.93,36.97,138962.0,33.9034,33.9676,33.8942,33.9309,138962.0
2021-05-13 15:30:00,36.98,37.03,36.96,37.02,89153.0,33.9401,33.986,33.9218,33.9768,89153.0
2021-05-13 15:35:00,37.02,37.04,36.98,36.98,92800.0,33.9768,33.9952,33.9401,33.9401,92800.0
2021-05-13 15:40:00,36.98,36.99,36.89,36.95,146014.0,33.9401,33.9493,33.8575,33.9126,146014.0
2021-05-13 15:45:00,36.95,36.95,36.84,36.84,166373.0,33.9126,33.9126,33.8116,33.8116,166373.0
2021-05-13 15:50:00,36.85,36.86,36.8,36.82,215354.0,33.8208,33.83,33.7749,33.7933,215354.0
2021-05-13 15:55:00,36.81,36.83,36.77,36.81,357631.0,33.7841,33.8024,33.7474,33.7841,357631.0
2021-05-14 09:30:00,36.92,37.17,36.81,37.09,184182.0,33.885,34.1145,33.7841,34.0411,184182.0
2021-05-14 09:35:00,37.09,37.39,37.05,37.39,104404.0,34.0411,34.3164,34.0044,34.3164,104404.0
2021-05-14 09:40:00,37.39,37.47,37.34,37.44,168808.0,34.3164,34.3898,34.2705,34.3623,168808.0
2021-05-14 09:45:00,37.43,37.44,37.31,37.4,99100.0,34.3531,34.3623,34.243,34.3256,99100.0
2021-05-14 09:50:00,37.4,37.41,37.25,37.3,124044.0,34.3256,34.3348,34.1879,34.2338,124044.0
2021-05-14 09:55:00,37.31,37.32,37.21,37.28,66319.0,34.243,34.2522,34.1512,34.2154,66319.0
2021-05-14 10:00:00,37.27,37.29,37.19,37.26,82871.0,34.2063,34.2246,34.1328,34.1971,82871.0
2021-05-14 10:05:00,37.27,37.27,37.12,37.16,70136.0,34.2063,34.2063,34.0686,34.1053,70136.0
2021-05-14 10:10:00,37.16,37.2,37.12,37.19,141711.0,34.1053,34.142,34.0686,34.1328,141711.0
2021-05-14 10:15:00,37.19,37.21,37.14,37.16,57426.0,34.1328,34.1512,34.087,34.1053,57426.0
2021-05-14 10:20:00,37.16,37.31,37.16,37.3,50737.0,34.1053,34.243,34.1053,34.2338,50737.0
2021-05-14 10:25:00,37.3,37.35,37.19,37.2,84688.0,34.2338,34.2797,34.1328,34.142,84688.0
2021-05-14 10:30:00,37.2,37.27,37.16,37.23,104397.0,34.142,34.2063,34.1053,34.1696,104397.0
2021-05-14 10:35:00,37.22,37.27,37.19,37.2,44721.0,34.1604,34.2063,34.1328,34.142,44721.0
2021-05-14 10:40:00,37.2,37.23,37.16,37.22,43561.0,34.142,34.1696,34.1053,34.1604,43561.0
2021-05-14 10:45:00,37.22,37.24,37.19,37.22,39513.0,34.1604,34.1787,34.1328,34.1604,39513.0
2021-05-14 10:50:00,37.21,37.22,37.08,37.09,226550.0,34.1512,34.1604,34.0319,34.0411,226550.0
2021-05-14 10:55:00,37.09,37.15,37.07,37.15,164075.0,34.0411,34.0961,34.0227,34.0961,164075.0
2021-05-14 11:00:00,37.14,37.23,37.14,37.18,58043.0,34.087,34.1696,34.087,34.1237,58043.0
2021-05-14 11:05:00,37.17,37.2,37.12,37.17,56729.0,34.1145,34.142,34.0686,34.1145,56729.0
2021-05-14 11:10:00,37.17,37.19,37.12,37.13,36005.0,34.1145,34.1328,34.0686,34.0778,36005.0
2021-05-14 11:15:00,37.14,37.19,37.13,37.17,29046.0,34.087,34.1328,34.0778,34.1145,29046.0
2021-05-14 11:20:00,37.17,37.2,37.15,37.19,30429.0,34.1145,34.142,34.0961,34.1328,30429.0
2021-05-14 11:25:00,37.19,37.25,37.18,37.25,30919.0,34.1328,34.1879,34.1237,34.1879,30919.0
2021-05-14 11:30:00,37.25,37.26,37.22,37.25,23765.0,34.1879,34.1971,34.1604,34.1879,23765.0
2021-05-14 11:35:00,37.25,37.28,37.24,37.25,36440.0,34.1879,34.2154,34.1787,34.1879,36440.0
2021-05-14 11:40:00,37.25,37.31,37.25,37.29,27040.0,34.1879,34.243,34.1879,34.2246,27040.0
2021-05-14 11:45:00,37.29,37.3,37.27,37.27,27832.0,34.2246,34.2338,34.2063,34.2063,27832.0
2021-05-14 11:50:00,37.27,37.29,37.21,37.22,26693.0,34.2063,34.2246,34.1512,34.1604,26693.0
2021-05-14 11:55:00,37.21,37.27,37.21,37.26,38161.0,34.1512,34.2063,34.1512,34.1971,38161.0
2021-05-14 12:00:00,37.27,37.27,37.21,37.21,31866.0,34.2063,34.2063,34.1512,34.1512,31866.0
2021-05-14 12:05:00,37.21,37.23,37.2,37.2,43749.0,34.1512,34.1696,34.142,34.142,43749.0
2021-05-14 12:10:00,37.2,37.2,37.14,37.14,53905.0,34.142,34.142,34.087,34.087,53905.0
2021-05-14 12:15:00,37.15,37.19,37.13,37.17,34411.0,34.0961,34.1328,34.0778,34.1145,34411.0
2021-05-14 12:20:00,37.17,37.21,37.16,37.2,28296.0,34.1145,34.1512,34.1053,34.142,28296.0
2021-05-14 12:25:00,37.2,37.2,37.16,37.19,38113.0,34.142,34.142,34.1053,34.1328,38113.0
2021-05-14 12:30:00,37.19,37.2,37.14,37.16,40282.0,34.1328,34.142,34.087,34.1053,40282.0
2021-05-14 12:35:00,37.15,37.24,37.13,37.22,36589.0,34.0961,34.1787,34.0778,34.1604,36589.0
2021-05-14 12:40:00,37.22,37.23,37.19,37.2,23002.0,34.1604,34.1696,34.1328,34.142,23002.0
2021-05-14 12:45:00,37.2,37.22,37.19,37.22,24244.0,34.142,34.1604,34.1328,34.1604,24244.0
2021-05-14 12:50:00,37.21,37.22,37.19,37.19,22591.0,34.1512,34.1604,34.1328,34.1328,22591.0
2021-05-14 12:55:00,37.19,37.23,37.17,37.2,37366.0,34.1328,34.1696,34.1145,34.142,37366.0
2021-05-14 13:00:00,37.2,37.28,37.2,37.23,38675.0,34.142,34.2154,34.142,34.1696,38675.0
2021-05-14 13:05:00,37.22,37.24,37.18,37.18,43906.0,34.1604,34.1787,34.1237,34.1237,43906.0
2021-05-14 13:10:00,37.18,37.21,37.16,37.2,26018.0,34.1237,34.1512,34.1053,34.142,26018.0
2021-05-14 13:15:00,37.2,37.22,37.17,37.22,29712.0,34.142,34.1604,34.1145,34.1604,29712.0
2021-05-14 13:20:00,37.22,37.22,37.2,37.22,23865.0,34.1604,34.1604,34.142,34.1604,23865.0
2021-05-14 13:25:00,37.21,37.24,37.2,37.22,32769.0,34.1512,34.1787,34.142,34.1604,32769.0
2021-05-14 13:30:00,37.22,37.22,37.17,37.18,78135.0,34.1604,34.1604,34.1145,34.1237,78135.0
2021-05-14 13:35:00,37.18,37.25,37.16,37.23,43514.0,34.1237,34.1879,34.1053,34.1696,43514.0
2021-05-14 13:40:00,37.23,37.28,37.23,37.27,45778.0,34.1696,34.2154,34.1696,34.2063,45778.0
2021-05-14 13:45:00,37.27,37.28,37.19,37.21,84136.0,34.2063,34.2154,34.1328,34.1512,84136.0
2021-05-14 13:50:00,37.2,37.21,37.11,37.13,70020.0,34.142,34.1512,34.0594,34.0778,70020.0
2021-05-14 13:55:00,37.13,37.18,37.12,37.18,28738.0,34.0778,34.1237,34.0686,34.1237,28738.0
2021-05-14 14:00:00,37.17,37.18,37.14,37.16,38107.0,34.1145,34.1237,34.087,34.1053,38107.0
2021-05-14 14:05:00,37.15,37.2,37.15,37.2,30972.0,34.0961,34.142,34.0961,34.142,30972.0
2021-05-14 14:10:00,37.2,37.27,37.2,37.22,50934.0,34.142,34.2063,34.142,34.1604,50934.0
2021-05-14 14:15:00,37.23,37.23,37.21,37.23,24090.0,34.1696,34.1696,34.1512,34.1696,24090.0
2021-05-14 14:20:00,37.23,37.26,37.22,37.22,35635.0,34.1696,34.1971,34.1604,34.1604,35635.0
2021-05-14 14:25:00,37.23,37.25,37.2,37.23,125215.0,34.1696,34.1879,34.142,34.1696,125215.0
2021-05-14 14:30:00,37.23,37.32,37.22,37.29,68658.0,34.1696,34.2522,34.1604,34.2246,68658.0
2021-05-14 14:35:00,37.3,37.32,37.29,37.31,31058.0,34.2338,34.2522,34.2246,34.243,31058.0
2021-05-14 14:40:00,37.32,37.32,37.27,37.29,32979.0,34.2522,34.2522,34.2063,34.2246,32979.0
2021-05-14 14:45:00,37.29,37.33,37.28,37.33,45497.0,34.2246,34.2613,34.2154,34.2613,45497.0
2021-05-14 14:50:00,37.33,37.36,37.3,37.35,76278.0,34.2613,34.2889,34.2338,34.2797,76278.0
2021-05-14 14:55:00,37.35,37.35,37.32,37.33,30704.0,34.2797,34.2797,34.2522,34.2613,30704.0
2021-05-14 15:00:00,37.32,37.32,37.27,37.28,61153.0,34.2522,34.2522,34.2063,34.2154,61153.0
2021-05-14 15:05:00,37.28,37.28,37.18,37.19,91333.0,34.2154,34.2154,34.1237,34.1328,91333.0
2021-05-14 15:10:00,37.2,37.22,37.18,37.21,45557.0,34.142,34.1604,34.1237,34.1512,45557.0
2021-05-14 15:15:00,37.21,37.25,37.21,37.23,29898.0,34.1512,34.1879,34.1512,34.1696,29898.0
2021-05-14 15:20:00,37.23,37.25,37.22,37.23,29266.0,34.1696,34.1879,34.1604,34.1696,29266.0
2021-05-14 15:25:00,37.23,37.24,37.2,37.2,58467.0,34.1696,34.1787,34.142,34.142,58467.0
2021-05-14 15:30:00,37.2,37.22,37.18,37.22,69824.0,34.142,34.1604,34.1237,34.1604,69824.0
2021-05-14 15:35:00,37.22,37.24,37.21,37.24,65263.0,34.1604,34.1787,34.1512,34.1787,65263.0
2021-05-14 15:40:00,37.23,37.27,37.19,37.23,132849.0,34.1696,34.2063,34.1328,34.1696,132849.0
2021-05-14 15:45:00,37.23,37.24,37.18,37.21,121523.0,34.1696,34.1787,34.1237,34.1512,121523.0
2021-05-14 15:50:00,37.2,37.24,37.19,37.22,181357.0,34.142,34.1787,34.1328,34.1604,181357.0
2021-05-14 15:55:00,37.23,37.25,37.19,37.2,375242.0,34.1696,34.1879,34.1328,34.142,375242.0
2021-05-17 09:30:00,37.36,37.81,37.36,37.79,212706.0,34.2889,34.7019,34.2889,34.6835,212706.0
2021-05-17 09:35:00,37.77,37.99,37.75,37.95,156448.0,34.6652,34.8671,34.6468,34.8304,156448.0
2021-05-17 09:40:00,37.95,38.04,37.87,37.95,105125.0,34.8304,34.913,34.7569,34.8304,105125.0
2021-05-17 09:45:00,37.93,38.03,37.91,37.92,102274.0,34.812,34.9038,34.7937,34.8028,102274.0
2021-05-17 09:50:00,37.92,38.05,37.91,37.98,79259.0,34.8028,34.9221,34.7937,34.8579,79259.0
2021-05-17 09:55:00,37.96,38.03,37.94,38.03,57827.0,34.8395,34.9038,34.8212,34.9038,57827.0
2021-05-17 10:00:00,38.02,38.14,37.95,38.06,110769.0,34.8946,35.0048,34.8304,34.9313,110769.0
2021-05-17 10:05:00,38.06,38.07,37.85,37.85,100804.0,34.9313,34.9405,34.7386,34.7386,100804.0
2021-05-17 10:10:00,37.86,37.9,37.82,37.87,120178.0,34.7478,34.7845,34.7111,34.7569,120178.0
2021-05-17 10:15:00,37.87,37.88,37.7,37.74,95705.0,34.7569,34.7661,34.6009,34.6376,95705.0
2021-05-17 10:20:00,37.74,37.75,37.6,37.61,72128.0,34.6376,34.6468,34.5091,34.5183,72128.0
2021-05-17 10:25:00,37.6,37.72,37.59,37.65,42727.0,34.5091,34.6193,34.5,34.555,42727.0
2021-05-17 10:30:00,37.66,37.69,37.58,37.62,93704.0,34.5642,34.5917,34.4908,34.5275,93704.0
2021-05-17 10:35:00,37.62,37.62,37.49,37.5,84217.0,34.5275,34.5275,34.4082,34.4174,84217.0
2021-05-17 10:40:00,37.5,37.52,37.41,37.45,42584.0,34.4174,34.4357,34.3348,34.3715,42584.0
2021-05-17 10:45:00,37.44,37.46,37.39,37.4,43694.0,34.3623,34.3806,34.3164,34.3256,43694.0
2021-05-17 10:50:00,37.39,37.42,37.35,37.36,73982.0,34.3164,34.3439,34.2797,34.2889,73982.0
2021-05-17 10:55:00,37.37,37.42,37.37,37.38,48482.0,34.298,34.3439,34.298,34.3072,48482.0
2021-05-17 11:00:00,37.37,37.4,37.33,37.4,39375.0,34.298,34.3256,34.2613,34.3256,39375.0
2021-05-17 11:05:00,37.4,37.47,37.4,37.43,42650.0,34.3256,34.3898,34.3256,34.3531,42650.0
2021-05-17 11:10:00,37.43,37.46,37.4,37.46,28955.0,34.3531,34.3806,34.3256,34.3806,28955.0
2021-05-17 11:15:00,37.46,37.49,37.42,37.46,50184.0,34.3806,34.4082,34.3439,34.3806,50184.0
2021-05-17 11:20:00,37.45,37.54,37.44,37.46,79574.0,34.3715,34.4541,34.3623,34.3806,79574.0
2021-05-17 11:25:00,37.46,37.47,37.33,37.34,47241.0,34.3806,34.3898,34.2613,34.2705,47241.0
2021-05-17 11:30:00,37.34,37.36,37.27,37.33,75973.0,34.2705,34.2889,34.2063,34.2613,75973.0
2021-05-17 11:35:00,37.33,37.4,37.32,37.35,23325.0,34.2613,34.3256,34.2522,34.2797,23325.0
2021-05-17 11:40:00,37.35,37.42,37.34,37.41,24403.0,34.2797,34.3439,34.2705,34.3348,24403.0
2021-05-17 11:45:00,37.42,37.48,37.42,37.43,67809.0,34.3439,34.399,34.3439,34.3531,67809.0
2021-05-17 11:50:00,37.44,37.45,37.38,37.4,37861.0,34.3623,34.3715,34.3072,34.3256,37861.0
2021-05-17 11:55:00,37.4,37.4,37.36,37.38,34304.0,34.3256,34.3256,34.2889,34.3072,34304.0
2021-05-17 12:00:00,37.39,37.42,37.33,37.4,112106.0,34.3164,34.3439,34.2613,34.3256,112106.0
2021-05-17 12:05:00,37.39,37.39,37.27,37.29,39939.0,34.3164,34.3164,34.2063,34.2246,39939.0
2021-05-17 12:10:00,37.29,37.37,37.29,37.33,31341.0,34.2246,34.298,34.2246,34.2613,31341.0
2021-05-17 12:15:00,37.34,37.37,37.32,37.33,15445.0,34.2705,34.298,34.2522,34.2613,15445.0
2021-05-17 12:20:00,37.32,37.35,37.31,37.35,13934.0,34.2522,34.2797,34.243,34.2797,13934.0
2021-05-17 12:25:00,37.35,37.38,37.33,37.36,30955.0,34.2797,34.3072,34.2613,34.2889,30955.0
2021-05-17 12:30:00,37.37,37.38,37.31,37.34,34635.0,34.298,34.3072,34.243,34.2705,34635.0
2021-05-17 12:35:00,37.35,37.48,37.35,37.45,54090.0,34.2797,34.399,34.2797,34.3715,54090.0
2021-05-17 12:40:00,37.44,37.45,37.42,37.43,14465.0,34.3623,34.3715,34.3439,34.3531,14465.0
2021-05-17 12:45:00,37.43,37.45,37.41,37.41,19496.0,34.3531,34.3715,34.3348,34.3348,19496.0
2021-05-17 12:50:00,37.42,37.45,37.41,37.45,25714.0,34.3439,34.3715,34.3348,34.3715,25714.0
2021-05-17 12:55:00,37.44,37.44,37.39,37.41,37861.0,34.3623,34.3623,34.3164,34.3348,37861.0
2021-05-17 13:00:00,37.41,37.44,37.38,37.41,31682.0,34.3348,34.3623,34.3072,34.3348,31682.0
2021-05-17 13:05:00,37.4,37.4,37.35,37.37,18341.0,34.3256,34.3256,34.2797,34.298,18341.0
2021-05-17 13:10:00,37.37,37.38,37.33,37.34,23775.0,34.298,34.3072,34.2613,34.2705,23775.0
2021-05-17 13:15:00,37.35,37.36,37.33,37.34,28474.0,34.2797,34.2889,34.2613,34.2705,28474.0
2021-05-17 13:20:00,37.33,37.35,37.31,37.35,29029.0,34.2613,34.2797,34.243,34.2797,29029.0
2021-05-17 13:25:00,37.35,37.43,37.34,37.43,39968.0,34.2797,34.3531,34.2705,34.3531,39968.0
2021-05-17 13:30:00,37.43,37.44,37.37,37.38,26381.0,34.3531,34.3623,34.298,34.3072,26381.0
2021-05-17 13:35:00,37.37,37.41,37.37,37.4,23959.0,34.298,34.3348,34.298,34.3256,23959.0
2021-05-17 13:40:00,37.4,37.4,37.32,37.38,29306.0,34.3256,34.3256,34.2522,34.3072,29306.0
2021-05-17 13:45:00,37.38,37.43,37.36,37.4,35625.0,34.3072,34.3531,34.2889,34.3256,35625.0
2021-05-17 13:50:00,37.4,37.43,37.39,37.41,25136.0,34.3256,34.3531,34.3164,34.3348,25136.0
2021-05-17 13:55:00,37.41,37.46,37.4,37.44,40696.0,34.3348,34.3806,34.3256,34.3623,40696.0
2021-05-17 14:00:00,37.44,37.5,37.43,37.5,37756.0,34.3623,34.4174,34.3531,34.4174,37756.0
2021-05-17 14:05:00,37.51,37.55,37.5,37.53,41192.0,34.4265,34.4633,34.4174,34.4449,41192.0
2021-05-17 14:10:00,37.53,37.54,37.51,37.54,23242.0,34.4449,34.4541,34.4265,34.4541,23242.0
2021-05-17 14:15:00,37.53,37.55,37.5,37.51,44762.0,34.4449,34.4633,34.4174,34.4265,44762.0
2021-05-17 14:20:00,37.52,37.54,37.5,37.52,26401.0,34.4357,34.4541,34.4174,34.4357,26401.0
2021-05-17 14:25:00,37.52,37.54,37.5,37.51,22312.0,34.4357,34.4541,34.4174,34.4265,22312.0
2021-05-17 14:30:00,37.52,37.53,37.5,37.51,16043.0,34.4357,34.4449,34.4174,34.4265,16043.0
2021-05-17 14:35:00,37.51,37.52,37.49,37.49,14941.0,34.4265,34.4357,34.4082,34.4082,14941.0
2021-05-17 14:40:00,37.5,37.5,37.47,37.48,24165.0,34.4174,34.4174,34.3898,34.399,24165.0
2021-05-17 14:45:00,37.48,37.51,37.46,37.48,28026.0,34.399,34.4265,34.3806,34.399,28026.0
2021-05-17 14:50:00,37.48,37.55,37.48,37.55,39214.0,34.399,34.4633,34.399,34.4633,39214.0
2021-05-17 14:55:00,37.54,37.56,37.52,37.55,26466.0,34.4541,34.4724,34.4357,34.4633,26466.0
2021-05-17 15:00:00,37.54,37.55,37.51,37.54,19263.0,34.4541,34.4633,34.4265,34.4541,19263.0
2021-05-17 15:05:00,37.53,37.54,37.49,37.51,37568.0,34.4449,34.4541,34.4082,34.4265,37568.0
2021-05-17 15:10:00,37.51,37.52,37.49,37.49,20802.0,34.4265,34.4357,34.4082,34.4082,20802.0
2021-05-17 15:15:00,37.5,37.51,37.44,37.45,44439.0,34.4174,34.4265,34.3623,34.3715,44439.0
2021-05-17 15:20:00,37.45,37.47,37.43,37.44,44776.0,34.3715,34.3898,34.3531,34.3623,44776.0
2021-05-17 15:25:00,37.44,37.49,37.43,37.48,46087.0,34.3623,34.4082,34.3531,34.399,46087.0
2021-05-17 15:30:00,37.48,37.49,37.45,37.47,80010.0,34.399,34.4082,34.3715,34.3898,80010.0
2021-05-17 15:35:00,37.47,37.5,37.44,37.5,65799.0,34.3898,34.4174,34.3623,34.4174,65799.0
2021-05-17 15:40:00,37.5,37.57,37.5,37.55,86411.0,34.4174,34.4816,34.4174,34.4633,86411.0
2021-05-17 15:45:00,37.55,37.57,37.51,37.53,100603.0,34.4633,34.4816,34.4265,34.4449,100603.0
2021-05-17 15:50:00,37.52,37.53,37.44,37.45,178069.0,34.4357,34.4449,34.3623,34.3715,178069.0
2021-05-17 15:55:00,37.45,37.46,37.37,37.38,438665.0,34.3715,34.3806,34.298,34.3072,438665.0
2021-05-18 09:30:00,37.66,37.83,37.41,37.57,249818.0,34.5642,34.7202,34.3348,34.4816,249818.0
2021-05-18 09:35:00,37.57,37.6,37.38,37.39,147956.0,34.4816,34.5091,34.3072,34.3164,147956.0
2021-05-18 09:40:00,37.39,37.39,37.24,37.37,146444.0,34.3164,34.3164,34.1787,34.298,146444.0
2021-05-18 09:45:00,37.37,37.43,37.28,37.32,81456.0,34.298,34.3531,34.2154,34.2522,81456.0
2021-05-18 09:50:00,37.32,37.36,37.23,37.36,91303.0,34.2522,34.2889,34.1696,34.2889,91303.0
2021-05-18 09:55:00,37.35,37.35,37.1,37.14,94301.0,34.2797,34.2797,34.0502,34.087,94301.0
2021-05-18 10:00:00,37.15,37.15,36.9,36.92,268589.0,34.0961,34.0961,33.8667,33.885,268589.0
2021-05-18 10:05:00,36.92,37.02,36.87,37.02,98852.0,33.885,33.9768,33.8391,33.9768,98852.0
2021-05-18 10:10:00,37.01,37.05,36.96,37.0,84533.0,33.9676,34.0044,33.9218,33.9585,84533.0
2021-05-18 10:15:00,36.99,37.08,36.96,37.01,70387.0,33.9493,34.0319,33.9218,33.9676,70387.0
2021-05-18 10:20:00,37.01,37.11,36.96,37.07,66907.0,33.9676,34.0594,33.9218,34.0227,66907.0
2021-05-18 10:25:00,37.06,37.11,36.94,36.98,96611.0,34.0135,34.0594,33.9034,33.9401,96611.0
2021-05-18 10:30:00,36.98,37.09,36.97,37.09,82742.0,33.9401,34.0411,33.9309,34.0411,82742.0
2021-05-18 10:35:00,37.09,37.09,36.98,37.0,71730.0,34.0411,34.0411,33.9401,33.9585,71730.0
2021-05-18 10:40:00,37.01,37.08,36.99,37.06,46522.0,33.9676,34.0319,33.9493,34.0135,46522.0
2021-05-18 10:45:00,37.06,37.09,37.04,37.06,107486.0,34.0135,34.0411,33.9952,34.0135,107486.0
2021-05-18 10:50:00,37.06,37.16,37.05,37.11,70635.0,34.0135,34.1053,34.0044,34.0594,70635.0
2021-05-18 10:55:00,37.12,37.13,37.07,37.09,74162.0,34.0686,34.0778,34.0227,34.0411,74162.0
2021-05-18 11:00:00,37.09,37.13,37.07,37.08,66073.0,34.0411,34.0778,34.0227,34.0319,66073.0
2021-05-18 11:05:00,37.09,37.09,37.0,37.05,77975.0,34.0411,34.0411,33.9585,34.0044,77975.0
2021-05-18 11:10:00,37.06,37.07,37.03,37.05,44971.0,34.0135,34.0227,33.986,34.0044,44971.0
2021-05-18 11:15:00,37.05,37.08,37.0,37.03,114321.0,34.0044,34.0319,33.9585,33.986,114321.0
2021-05-18 11:20:00,37.03,37.05,36.95,37.05,101667.0,33.986,34.0044,33.9126,34.0044,101667.0
2021-05-18 11:25:00,37.05,37.1,37.04,37.05,39262.0,34.0044,34.0502,33.9952,34.0044,39262.0
2021-05-18 11:30:00,37.05,37.05,36.98,37.0,160831.0,34.0044,34.0044,33.9401,33.9585,160831.0
2021-05-18 11:35:00,37.0,37.03,36.96,37.0,286803.0,33.9585,33.986,33.9218,33.9585,286803.0
2021-05-18 11:40:00,37.0,37.05,36.97,37.02,386980.0,33.9585,34.0044,33.9309,33.9768,386980.0
2021-05-18 11:45:00,37.01,37.16,37.0,37.14,276023.0,33.9676,34.1053,33.9585,34.087,276023.0
2021-05-18 11:50:00,37.15,37.19,37.1,37.19,80382.0,34.0961,34.1328,34.0502,34.1328,80382.0
2021-05-18 11:55:00,37.2,37.22,37.14,37.14,64153.0,34.142,34.1604,34.087,34.087,64153.0
2021-05-18 12:00:00,37.15,37.2,37.12,37.19,52732.0,34.0961,34.142,34.0686,34.1328,52732.0
2021-05-18 12:05:00,37.19,37.21,37.18,37.18,35229.0,34.1328,34.1512,34.1237,34.1237,35229.0
2021-05-18 12:10:00,37.19,37.19,37.14,37.15,27672.0,34.1328,34.1328,34.087,34.0961,27672.0
2021-05-18 12:15:00,37.15,37.15,37.1,37.11,29266.0,34.0961,34.0961,34.0502,34.0594,29266.0
2021-05-18 12:20:00,37.1,37.12,37.09,37.09,29718.0,34.0502,34.0686,34.0411,34.0411,29718.0
2021-05-18 12:25:00,37.09,37.1,37.05,37.09,34744.0,34.0411,34.0502,34.0044,34.0411,34744.0
2021-05-18 12:30:00,37.1,37.13,37.09,37.11,29681.0,34.0502,34.0778,34.0411,34.0594,29681.0
2021-05-18 12:35:00,37.11,37.11,37.08,37.09,20731.0,34.0594,34.0594,34.0319,34.0411,20731.0
2021-05-18 12:40:00,37.09,37.1,37.07,37.08,29823.0,34.0411,34.0502,34.0227,34.0319,29823.0
2021-05-18 12:45:00,37.08,37.08,37.04,37.05,25866.0,34.0319,34.0319,33.9952,34.0044,25866.0
2021-05-18 12:50:00,37.05,37.1,37.03,37.1,52267.0,34.0044,34.0502,33.986,34.0502,52267.0
2021-05-18 12:55:00,37.1,37.14,37.1,37.14,200259.0,34.0502,34.087,34.0502,34.087,200259.0
2021-05-18 13:00:00,37.15,37.18,37.1,37.1,107712.0,34.0961,34.1237,34.0502,34.0502,107712.0
2021-05-18 13:05:00,37.1,37.16,37.1,37.13,47995.0,34.0502,34.1053,34.0502,34.0778,47995.0
2021-05-18 13:10:00,37.13,37.15,37.1,37.15,25766.0,34.0778,34.0961,34.0502,34.0961,25766.0
2021-05-18 13:15:00,37.14,37.14,37.1,37.12,22959.0,34.087,34.087,34.0502,34.0686,22959.0
2021-05-18 13:20:00,37.12,37.15,37.1,37.14,50164.0,34.0686,34.0961,34.0502,34.087,50164.0
2021-05-18 13:25:00,37.15,37.17,37.14,37.16,26562.0,34.0961,34.1145,34.087,34.1053,26562.0
2021-05-18 13:30:00,37.16,37.2,37.15,37.2,38491.0,34.1053,34.142,34.0961,34.142,38491.0
2021-05-18 13:35:00,37.2,37.25,37.18,37.25,46835.0,34.142,34.1879,34.1237,34.1879,46835.0
2021-05-18 13:40:00,37.24,37.26,37.21,37.23,34287.0,34.1787,34.1971,34.1512,34.1696,34287.0
2021-05-18 13:45:00,37.23,37.25,37.21,37.22,33101.0,34.1696,34.1879,34.1512,34.1604,33101.0
2021-05-18 13:50:00,37.22,37.27,37.21,37.26,34902.0,34.1604,34.2063,34.1512,34.1971,34902.0
2021-05-18 13:55:00,37.26,37.27,37.22,37.25,33894.0,34.1971,34.2063,34.1604,34.1879,33894.0
2021-05-18 14:00:00,37.25,37.28,37.23,37.27,41782.0,34.1879,34.2154,34.1696,34.2063,41782.0
2021-05-18 14:05:00,37.27,37.29,37.25,37.26,22299.0,34.2063,34.2246,34.1879,34.1971,22299.0
2021-05-18 14:10:00,37.25,37.27,37.23,37.27,42492.0,34.1879,34.2063,34.1696,34.2063,42492.0
2021-05-18 14:15:00,37.26,37.28,37.24,37.24,43400.0,34.1971,34.2154,34.1787,34.1787,43400.0
2021-05-18 14:20:00,37.25,37.26,37.21,37.22,32222.0,34.1879,34.1971,34.1512,34.1604,32222.0
2021-05-18 14:25:00,37.22,37.25,37.21,37.23,42881.0,34.1604,34.1879,34.1512,34.1696,42881.0
2021-05-18 14:30:00,37.24,37.28,37.23,37.25,76011.0,34.1787,34.2154,34.1696,34.1879,76011.0
2021-05-18 14:35:00,37.25,37.25,37.2,37.23,99444.0,34.1879,34.1879,34.142,34.1696,99444.0
2021-05-18 14:40:00,37.23,37.31,37.21,37.3,103868.0,34.1696,34.243,34.1512,34.2338,103868.0
2021-05-18 14:45:00,37.3,37.39,37.3,37.34,82734.0,34.2338,34.3164,34.2338,34.2705,82734.0
2021-05-18 14:50:00,37.34,37.42,37.33,37.4,64430.0,34.2705,34.3439,34.2613,34.3256,64430.0
2021-05-18 14:55:00,37.39,37.42,37.38,37.4,36684.0,34.3164,34.3439,34.3072,34.3256,36684.0
2021-05-18 15:00:00,37.4,37.4,37.38,37.4,31560.0,34.3256,34.3256,34.3072,34.3256,31560.0
2021-05-18 15:05:00,37.4,37.41,37.38,37.39,55734.0,34.3256,34.3348,34.3072,34.3164,55734.0
2021-05-18 15:10:00,37.38,37.39,37.33,37.34,48723.0,34.3072,34.3164,34.2613,34.2705,48723.0
2021-05-18 15:15:00,37.34,37.37,37.33,37.37,64269.0,34.2705,34.298,34.2613,34.298,64269.0
2021-05-18 15:20:00,37.37,37.4,37.35,37.36,27568.0,34.298,34.3256,34.2797,34.2889,27568.0
2021-05-18 15:25:00,37.36,37.37,37.35,37.37,28027.0,34.2889,34.298,34.2797,34.298,28027.0
2021-05-18 15:30:00,37.37,37.37,37.33,37.34,55749.0,34.298,34.298,34.2613,34.2705,55749.0
2021-05-18 15:35:00,37.34,37.4,37.33,37.37,56038.0,34.2705,34.3256,34.2613,34.298,56038.0
2021-05-18 15:40:00,37.37,37.4,37.36,37.38,65827.0,34.298,34.3256,34.2889,34.3072,65827.0
2021-05-18 15:45:00,37.37,37.38,37.32,37.34,101055.0,34.298,34.3072,34.2522,34.2705,101055.0
2021-05-18 15:50:00,37.32,37.33,37.28,37.29,136083.0,34.2522,34.2613,34.2154,34.2246,136083.0
2021-05-18 15:55:00,37.29,37.3,37.17,37.2,581698.0,34.2246,34.2338,34.1145,34.142,581698.0
2021-05-19 09:30:00,36.97,37.07,36.79,36.87,184771.0,33.9309,34.0227,33.7657,33.8391,184771.0
2021-05-19 09:35:00,36.87,36.94,36.66,36.7,133646.0,33.8391,33.9034,33.6464,33.6831,133646.0
2021-05-19 09:40:00,36.73,37.01,36.71,36.97,101222.0,33.7107,33.9676,33.6923,33.9309,101222.0
2021-05-19 09:45:00,36.97,36.97,36.74,36.77,115972.0,33.9309,33.9309,33.7198,33.7474,115972.0
2021-05-19 09:50:00,36.77,36.99,36.73,36.97,76847.0,33.7474,33.9493,33.7107,33.9309,76847.0
2021-05-19 09:55:00,36.97,37.05,36.95,37.0,71339.0,33.9309,34.0044,33.9126,33.9585,71339.0
2021-05-19 10:00:00,37.0,37.0,36.82,36.86,75949.0,33.9585,33.9585,33.7933,33.83,75949.0
2021-05-19 10:05:00,36.86,36.89,36.65,36.66,112042.0,33.83,33.8575,33.6372,33.6464,112042.0
2021-05-19 10:10:00,36.67,36.7,36.61,36.63,75379.0,33.6556,33.6831,33.6005,33.6189,75379.0
2021-05-19 10:15:00,36.63,36.64,36.55,36.56,71101.0,33.6189,33.6281,33.5455,33.5546,71101.0
2021-05-19 10:20:00,36.56,36.56,36.46,36.46,83368.0,33.5546,33.5546,33.4629,33.4629,83368.0
2021-05-19 10:25:00,36.46,36.53,36.4,36.41,118068.0,33.4629,33.5271,33.4078,33.417,118068.0
2021-05-19 10:30:00,36.41,36.48,36.33,36.47,170017.0,33.417,33.4812,33.3435,33.472,170017.0
2021-05-19 10:35:00,36.47,36.48,36.28,36.32,128180.0,33.472,33.4812,33.2976,33.3344,128180.0
2021-05-19 10:40:00,36.31,36.35,36.25,36.27,72278.0,33.3252,33.3619,33.2701,33.2885,72278.0
2021-05-19 10:45:00,36.27,36.31,36.21,36.26,114658.0,33.2885,33.3252,33.2334,33.2793,114658.0
2021-05-19 10:50:00,36.26,36.39,36.25,36.32,85140.0,33.2793,33.3986,33.2701,33.3344,85140.0
2021-05-19 10:55:00,36.33,36.39,36.3,36.3,83576.0,33.3435,33.3986,33.316,33.316,83576.0
2021-05-19 11:00:00,36.3,36.38,36.29,36.3,56549.0,33.316,33.3894,33.3068,33.316,56549.0
2021-05-19 11:05:00,36.3,36.42,36.3,36.39,101249.0,33.316,33.4261,33.316,33.3986,101249.0
2021-05-19 11:10:00,36.38,36.41,36.36,36.37,46314.0,33.3894,33.417,33.3711,33.3803,46314.0
2021-05-19 11:15:00,36.37,36.37,36.32,36.33,62988.0,33.3803,33.3803,33.3344,33.3435,62988.0
2021-05-19 11:20:00,36.34,36.43,36.32,36.41,81069.0,33.3527,33.4353,33.3344,33.417,81069.0
2021-05-19 11:25:00,36.41,36.42,36.37,36.4,74664.0,33.417,33.4261,33.3803,33.4078,74664.0
2021-05-19 11:30:00,36.4,36.45,36.35,36.43,38837.0,33.4078,33.4537,33.3619,33.4353,38837.0
2021-05-19 11:35:00,36.42,36.44,36.34,36.34,41865.0,33.4261,33.4445,33.3527,33.3527,41865.0
2021-05-19 11:40:00,36.35,36.38,36.33,36.36,29272.0,33.3619,33.3894,33.3435,33.3711,29272.0
2021-05-19 11:45:00,36.36,36.37,36.33,36.37,22623.0,33.3711,33.3803,33.3435,33.3803,22623.0
2021-05-19 11:50:00,36.38,36.39,36.35,36.38,32951.0,33.3894,33.3986,33.3619,33.3894,32951.0
2021-05-19 11:55:00,36.38,36.41,36.37,36.41,31049.0,33.3894,33.417,33.3803,33.417,31049.0
2021-05-19 12:00:00,36.42,36.46,36.4,36.45,40831.0,33.4261,33.4629,33.4078,33.4537,40831.0
2021-05-19 12:05:00,36.46,36.49,36.45,36.48,43555.0,33.4629,33.4904,33.4537,33.4812,43555.0
2021-05-19 12:10:00,36.48,36.52,36.45,36.46,41470.0,33.4812,33.5179,33.4537,33.4629,41470.0
2021-05-19 12:15:00,36.46,36.47,36.43,36.46,39312.0,33.4629,33.472,33.4353,33.4629,39312.0
2021-05-19 12:20:00,36.46,36.49,36.4,36.42,45556.0,33.4629,33.4904,33.4078,33.4261,45556.0
2021-05-19 12:25:00,36.41,36.45,36.4,36.43,33401.0,33.417,33.4537,33.4078,33.4353,33401.0
2021-05-19 12:30:00,36.43,36.45,36.41,36.44,22422.0,33.4353,33.4537,33.417,33.4445,22422.0
2021-05-19 12:35:00,36.44,36.46,36.42,36.44,41424.0,33.4445,33.4629,33.4261,33.4445,41424.0
2021-05-19 12:40:00,36.44,36.46,36.42,36.43,26146.0,33.4445,33.4629,33.4261,33.4353,26146.0
2021-05-19 12:45:00,36.43,36.43,36.4,36.42,27731.0,33.4353,33.4353,33.4078,33.4261,27731.0
2021-05-19 12:50:00,36.42,36.48,36.42,36.47,22213.0,33.4261,33.4812,33.4261,33.472,22213.0
2021-05-19 12:55:00,36.47,36.47,36.42,36.42,25737.0,33.472,33.472,33.4261,33.4261,25737.0
2021-05-19 13:00:00,36.43,36.43,36.39,36.4,34738.0,33.4353,33.4353,33.3986,33.4078,34738.0
2021-05-19 13:05:00,36.4,36.46,36.4,36.44,41197.0,33.4078,33.4629,33.4078,33.4445,41197.0
2021-05-19 13:10:00,36.43,36.47,36.43,36.46,30360.0,33.4353,33.472,33.4353,33.4629,30360.0
2021-05-19 13:15:00,36.46,36.47,36.43,36.44,35797.0,33.4629,33.472,33.4353,33.4445,35797.0
2021-05-19 13:20:00,36.44,36.51,36.44,36.46,59191.0,33.4445,33.5087,33.4445,33.4629,59191.0
2021-05-19 13:25:00,36.47,36.47,36.43,36.45,92962.0,33.472,33.472,33.4353,33.4537,92962.0
2021-05-19 13:30:00,36.45,36.5,36.45,36.48,42770.0,33.4537,33.4996,33.4537,33.4812,42770.0
2021-05-19 13:35:00,36.48,36.54,36.46,36.51,66432.0,33.4812,33.5363,33.4629,33.5087,66432.0
2021-05-19 13:40:00,36.52,36.52,36.49,36.49,25573.0,33.5179,33.5179,33.4904,33.4904,25573.0
2021-05-19 13:45:00,36.5,36.51,36.46,36.48,29526.0,33.4996,33.5087,33.4629,33.4812,29526.0
2021-05-19 13:50:00,36.47,36.5,36.45,36.49,140023.0,33.472,33.4996,33.4537,33.4904,140023.0
2021-05-19 13:55:00,36.48,36.5,36.47,36.5,33506.0,33.4812,33.4996,33.472,33.4996,33506.0
2021-05-19 14:00:00,36.5,36.55,36.45,36.47,63233.0,33.4996,33.5455,33.4537,33.472,63233.0
2021-05-19 14:05:00,36.46,36.48,36.4,36.4,58145.0,33.4629,33.4812,33.4078,33.4078,58145.0
2021-05-19 14:10:00,36.4,36.47,36.4,36.44,57095.0,33.4078,33.472,33.4078,33.4445,57095.0
2021-05-19 14:15:00,36.44,36.47,36.41,36.47,146015.0,33.4445,33.472,33.417,33.472,146015.0
2021-05-19 14:20:00,36.47,36.56,36.45,36.52,50391.0,33.472,33.5546,33.4537,33.5179,50391.0
2021-05-19 14:25:00,36.52,36.53,36.49,36.52,25263.0,33.5179,33.5271,33.4904,33.5179,25263.0
2021-05-19 14:30:00,36.52,36.56,36.49,36.5,48756.0,33.5179,33.5546,33.4904,33.4996,48756.0
2021-05-19 14:35:00,36.5,36.52,36.44,36.45,79674.0,33.4996,33.5179,33.4445,33.4537,79674.0
2021-05-19 14:40:00,36.44,36.45,36.42,36.44,27239.0,33.4445,33.4537,33.4261,33.4445,27239.0
2021-05-19 14:45:00,36.44,36.47,36.43,36.46,46166.0,33.4445,33.472,33.4353,33.4629,46166.0
2021-05-19 14:50:00,36.45,36.47,36.43,36.43,42511.0,33.4537,33.472,33.4353,33.4353,42511.0
2021-05-19 14:55:00,36.43,36.43,36.36,36.36,50089.0,33.4353,33.4353,33.3711,33.3711,50089.0
2021-05-19 15:00:00,36.36,36.36,36.3,36.32,44830.0,33.3711,33.3711,33.316,33.3344,44830.0
2021-05-19 15:05:00,36.32,36.33,36.29,36.31,40268.0,33.3344,33.3435,33.3068,33.3252,40268.0
2021-05-19 15:10:00,36.3,36.34,36.3,36.3,51701.0,33.316,33.3527,33.316,33.316,51701.0
2021-05-19 15:15:00,36.29,36.33,36.27,36.27,40537.0,33.3068,33.3435,33.2885,33.2885,40537.0
2021-05-19 15:20:00,36.28,36.34,36.27,36.32,46717.0,33.2976,33.3527,33.2885,33.3344,46717.0
2021-05-19 15:25:00,36.32,36.34,36.28,36.29,53362.0,33.3344,33.3527,33.2976,33.3068,53362.0
2021-05-19 15:30:00,36.29,36.3,36.22,36.25,84798.0,33.3068,33.316,33.2426,33.2701,84798.0
2021-05-19 15:35:00,36.25,36.29,36.22,36.29,139114.0,33.2701,33.3068,33.2426,33.3068,139114.0
2021-05-19 15:40:00,36.28,36.32,36.26,36.3,103223.0,33.2976,33.3344,33.2793,33.316,103223.0
2021-05-19 15:45:00,36.29,36.3,36.25,36.27,89404.0,33.3068,33.316,33.2701,33.2885,89404.0
2021-05-19 15:50:00,36.27,36.37,36.26,36.35,164190.0,33.2885,33.3803,33.2793,33.3619,164190.0
2021-05-19 15:55:00,36.35,36.41,36.35,36.41,306252.0,33.3619,33.417,33.3619,33.417,306252.0
2021-05-20 09:30:00,36.3,36.35,35.91,36.09,255747.0,33.316,33.3619,32.9581,33.1233,255747.0
2021-05-20 09:35:00,36.1,36.23,36.08,36.09,105462.0,33.1324,33.2518,33.1141,33.1233,105462.0
2021-05-20 09:40:00,36.08,36.12,36.02,36.07,82211.0,33.1141,33.1508,33.059,33.1049,82211.0
2021-05-20 09:45:00,36.08,36.19,36.06,36.09,67442.0,33.1141,33.215,33.0957,33.1233,67442.0
2021-05-20 09:50:00,36.09,36.11,36.02,36.1,57319.0,33.1233,33.1416,33.059,33.1324,57319.0
2021-05-20 09:55:00,36.11,36.11,36.03,36.09,47041.0,33.1416,33.1416,33.0682,33.1233,47041.0
2021-05-20 10:00:00,36.09,36.23,36.03,36.21,80467.0,33.1233,33.2518,33.0682,33.2334,80467.0
2021-05-20 10:05:00,36.23,36.23,36.11,36.18,44613.0,33.2518,33.2518,33.1416,33.2059,44613.0
2021-05-20 10:10:00,36.18,36.21,36.12,36.18,33937.0,33.2059,33.2334,33.1508,33.2059,33937.0
2021-05-20 10:15:00,36.18,36.21,36.11,36.12,47676.0,33.2059,33.2334,33.1416,33.1508,47676.0
2021-05-20 10:20:00,36.11,36.14,36.06,36.11,54170.0,33.1416,33.1692,33.0957,33.1416,54170.0
2021-05-20 10:25:00,36.1,36.14,36.07,36.09,36747.0,33.1324,33.1692,33.1049,33.1233,36747.0
2021-05-20 10:30:00,36.09,36.14,36.09,36.12,45310.0,33.1233,33.1692,33.1233,33.1508,45310.0
2021-05-20 10:35:00,36.12,36.29,36.1,36.25,77449.0,33.1508,33.3068,33.1324,33.2701,77449.0
2021-05-20 10:40:00,36.25,36.26,36.17,36.19,115177.0,33.2701,33.2793,33.1967,33.215,115177.0
2021-05-20 10:45:00,36.19,36.25,36.18,36.24,53063.0,33.215,33.2701,33.2059,33.2609,53063.0
2021-05-20 10:50:00,36.23,36.37,36.22,36.34,42703.0,33.2518,33.3803,33.2426,33.3527,42703.0
2021-05-20 10:55:00,36.34,36.37,36.31,36.37,48332.0,33.3527,33.3803,33.3252,33.3803,48332.0
2021-05-20 11:00:00,36.37,36.38,36.28,36.29,49506.0,33.3803,33.3894,33.2976,33.3068,49506.0
2021-05-20 11:05:00,36.28,36.35,36.27,36.34,33760.0,33.2976,33.3619,33.2885,33.3527,33760.0
2021-05-20 11:10:00,36.34,36.37,36.33,36.33,23260.0,33.3527,33.3803,33.3435,33.3435,23260.0
2021-05-20 11:15:00,36.33,36.34,36.25,36.26,26398.0,33.3435,33.3527,33.2701,33.2793,26398.0
2021-05-20 11:20:00,36.26,36.28,36.24,36.25,35943.0,33.2793,33.2976,33.2609,33.2701,35943.0
2021-05-20 11:25:00,36.25,36.3,36.24,36.27,36690.0,33.2701,33.316,33.2609,33.2885,36690.0
2021-05-20 11:30:00,36.27,36.33,36.27,36.31,28846.0,33.2885,33.3435,33.2885,33.3252,28846.0
2021-05-20 11:35:00,36.3,36.33,36.27,36.33,30258.0,33.316,33.3435,33.2885,33.3435,30258.0
2021-05-20 11:40:00,36.33,36.36,36.31,36.33,38864.0,33.3435,33.3711,33.3252,33.3435,38864.0
2021-05-20 11:45:00,36.33,36.37,36.33,36.36,29722.0,33.3435,33.3803,33.3435,33.3711,29722.0
2021-05-20 11:50:00,36.35,36.37,36.32,36.32,30557.0,33.3619,33.3803,33.3344,33.3344,30557.0
2021-05-20 11:55:00,36.32,36.33,36.29,36.3,52902.0,33.3344,33.3435,33.3068,33.316,52902.0
2021-05-20 12:00:00,36.3,36.35,36.3,36.34,30620.0,33.316,33.3619,33.316,33.3527,30620.0
2021-05-20 12:05:00,36.34,36.35,36.32,36.33,23042.0,33.3527,33.3619,33.3344,33.3435,23042.0
2021-05-20 12:10:00,36.32,36.34,36.31,36.31,24064.0,33.3344,33.3527,33.3252,33.3252,24064.0
2021-05-20 12:15:00,36.3,36.32,36.25,36.26,50498.0,33.316,33.3344,33.2701,33.2793,50498.0
2021-05-20 12:20:00,36.27,36.32,36.26,36.31,37283.0,33.2885,33.3344,33.2793,33.3252,37283.0
2021-05-20 12:25:00,36.31,36.41,36.31,36.38,45543.0,33.3252,33.417,33.3252,33.3894,45543.0
2021-05-20 12:30:00,36.38,36.43,36.37,36.41,38231.0,33.3894,33.4353,33.3803,33.417,38231.0
2021-05-20 12:35:00,36.41,36.46,36.4,36.45,47820.0,33.417,33.4629,33.4078,33.4537,47820.0
2021-05-20 12:40:00,36.45,36.45,36.39,36.39,19172.0,33.4537,33.4537,33.3986,33.3986,19172.0
2021-05-20 12:45:00,36.4,36.4,36.37,36.39,19541.0,33.4078,33.4078,33.3803,33.3986,19541.0
2021-05-20 12:50:00,36.38,36.46,36.38,36.45,46155.0,33.3894,33.4629,33.3894,33.4537,46155.0
2021-05-20 12:55:00,36.45,36.46,36.42,36.43,23518.0,33.4537,33.4629,33.4261,33.4353,23518.0
2021-05-20 13:00:00,36.44,36.47,36.43,36.45,18861.0,33.4445,33.472,33.4353,33.4537,18861.0
2021-05-20 13:05:00,36.46,36.47,36.44,36.47,18664.0,33.4629,33.472,33.4445,33.472,18664.0
2021-05-20 13:10:00,36.47,36.49,36.45,36.48,20948.0,33.472,33.4904,33.4537,33.4812,20948.0
2021-05-20 13:15:00,36.48,36.5,36.45,36.47,27100.0,33.4812,33.4996,33.4537,33.472,27100.0
2021-05-20 13:20:00,36.47,36.48,36.45,36.45,14340.0,33.472,33.4812,33.4537,33.4537,14340.0
2021-05-20 13:25:00,36.45,36.48,36.44,36.47,38171.0,33.4537,33.4812,33.4445,33.472,38171.0
2021-05-20 13:30:00,36.46,36.47,36.43,36.45,25803.0,33.4629,33.472,33.4353,33.4537,25803.0
2021-05-20 13:35:00,36.45,36.48,36.44,36.45,24099.0,33.4537,33.4812,33.4445,33.4537,24099.0
2021-05-20 13:40:00,36.46,36.47,36.43,36.44,19945.0,33.4629,33.472,33.4353,33.4445,19945.0
2021-05-20 13:45:00,36.44,36.44,36.37,36.4,32541.0,33.4445,33.4445,33.3803,33.4078,32541.0
2021-05-20 13:50:00,36.41,36.46,36.39,36.45,28213.0,33.417,33.4629,33.3986,33.4537,28213.0
2021-05-20 13:55:00,36.45,36.46,36.42,36.45,24510.0,33.4537,33.4629,33.4261,33.4537,24510.0
2021-05-20 14:00:00,36.45,36.47,36.43,36.45,28989.0,33.4537,33.472,33.4353,33.4537,28989.0
2021-05-20 14:05:00,36.45,36.47,36.43,36.47,26638.0,33.4537,33.472,33.4353,33.472,26638.0
2021-05-20 14:10:00,36.47,36.48,36.46,36.46,14709.0,33.472,33.4812,33.4629,33.4629,14709.0
2021-05-20 14:15:00,36.47,36.47,36.41,36.42,23058.0,33.472,33.472,33.417,33.4261,23058.0
2021-05-20 14:20:00,36.43,36.43,36.39,36.43,20500.0,33.4353,33.4353,33.3986,33.4353,20500.0
2021-05-20 14:25:00,36.43,36.45,36.41,36.45,24744.0,33.4353,33.4537,33.417,33.4537,24744.0
2021-05-20 14:30:00,36.45,36.45,36.4,36.41,29475.0,33.4537,33.4537,33.4078,33.417,29475.0
2021-05-20 14:35:00,36.41,36.42,36.39,36.4,28986.0,33.417,33.4261,33.3986,33.4078,28986.0
2021-05-20 14:40:00,36.4,36.45,36.4,36.45,19219.0,33.4078,33.4537,33.4078,33.4537,19219.0
2021-05-20 14:45:00,36.45,36.46,36.39,36.4,25555.0,33.4537,33.4629,33.3986,33.4078,25555.0
2021-05-20 14:50:00,36.4,36.42,36.39,36.41,15403.0,33.4078,33.4261,33.3986,33.417,15403.0
2021-05-20 14:55:00,36.41,36.43,36.4,36.4,28796.0,33.417,33.4353,33.4078,33.4078,28796.0
2021-05-20 15:00:00,36.4,36.41,36.36,36.37,22848.0,33.4078,33.417,33.3711,33.3803,22848.0
2021-05-20 15:05:00,36.37,36.37,36.35,36.36,31454.0,33.3803,33.3803,33.3619,33.3711,31454.0
2021-05-20 15:10:00,36.37,36.39,36.35,36.37,18551.0,33.3803,33.3986,33.3619,33.3803,18551.0
2021-05-20 15:15:00,36.37,36.41,36.37,36.39,35001.0,33.3803,33.417,33.3803,33.3986,35001.0
2021-05-20 15:20:00,36.39,36.42,36.38,36.42,32868.0,33.3986,33.4261,33.3894,33.4261,32868.0
2021-05-20 15:25:00,36.42,36.44,36.4,36.43,32639.0,33.4261,33.4445,33.4078,33.4353,32639.0
2021-05-20 15:30:00,36.42,36.43,36.39,36.39,46745.0,33.4261,33.4353,33.3986,33.3986,46745.0
2021-05-20 15:35:00,36.39,36.41,36.39,36.4,44237.0,33.3986,33.417,33.3986,33.4078,44237.0
2021-05-20 15:40:00,36.4,36.41,36.37,36.38,51344.0,33.4078,33.417,33.3803,33.3894,51344.0
2021-05-20 15:45:00,36.38,36.4,36.33,36.35,108937.0,33.3894,33.4078,33.3435,33.3619,108937.0
2021-05-20 15:50:00,36.35,36.36,36.29,36.34,170549.0,33.3619,33.3711,33.3068,33.3527,170549.0
2021-05-20 15:55:00,36.34,36.38,36.33,36.37,184848.0,33.3527,33.3894,33.3435,33.3803,184848.0
2021-05-21 09:30:00,36.28,36.48,36.25,36.46,226271.0,33.2976,33.4812,33.2701,33.4629,226271.0
2021-05-21 09:35:00,36.46,36.62,36.37,36.54,112143.0,33.4629,33.6097,33.3803,33.5363,112143.0
2021-05-21 09:40:00,36.57,36.58,36.46,36.55,120765.0,33.5638,33.573,33.4629,33.5455,120765.0
2021-05-21 09:45:00,36.56,36.62,36.54,36.6,68243.0,33.5546,33.6097,33.5363,33.5913,68243.0
2021-05-21 09:50:00,36.6,36.62,36.53,36.55,72698.0,33.5913,33.6097,33.5271,33.5455,72698.0
2021-05-21 09:55:00,36.55,36.62,36.53,36.58,62347.0,33.5455,33.6097,33.5271,33.573,62347.0
2021-05-21 10:00:00,36.59,36.59,36.48,36.51,76649.0,33.5822,33.5822,33.4812,33.5087,76649.0
2021-05-21 10:05:00,36.51,36.67,36.5,36.63,74111.0,33.5087,33.6556,33.4996,33.6189,74111.0
2021-05-21 10:10:00,36.62,36.73,36.62,36.72,39950.0,33.6097,33.7107,33.6097,33.7015,39950.0
2021-05-21 10:15:00,36.72,36.81,36.7,36.78,104953.0,33.7015,33.7841,33.6831,33.7565,104953.0
2021-05-21 10:20:00,36.78,36.8,36.65,36.69,64882.0,33.7565,33.7749,33.6372,33.6739,64882.0
2021-05-21 10:25:00,36.68,36.8,36.68,36.76,64726.0,33.6648,33.7749,33.6648,33.7382,64726.0
2021-05-21 10:30:00,36.75,36.79,36.73,36.73,103504.0,33.729,33.7657,33.7107,33.7107,103504.0
2021-05-21 10:35:00,36.73,36.77,36.71,36.74,51830.0,33.7107,33.7474,33.6923,33.7198,51830.0
2021-05-21 10:40:00,36.75,36.85,36.75,36.8,87283.0,33.729,33.8208,33.729,33.7749,87283.0
2021-05-21 10:45:00,36.8,36.87,36.77,36.86,58505.0,33.7749,33.8391,33.7474,33.83,58505.0
2021-05-21 10:50:00,36.87,36.87,36.81,36.83,83888.0,33.8391,33.8391,33.7841,33.8024,83888.0
2021-05-21 10:55:00,36.83,36.83,36.75,36.78,45273.0,33.8024,33.8024,33.729,33.7565,45273.0
2021-05-21 11:00:00,36.78,36.81,36.74,36.77,43494.0,33.7565,33.7841,33.7198,33.7474,43494.0
2021-05-21 11:05:00,36.77,36.81,36.77,36.8,24542.0,33.7474,33.7841,33.7474,33.7749,24542.0
2021-05-21 11:10:00,36.8,36.84,36.79,36.83,42292.0,33.7749,33.8116,33.7657,33.8024,42292.0
2021-05-21 11:15:00,36.83,36.85,36.82,36.83,27076.0,33.8024,33.8208,33.7933,33.8024,27076.0
2021-05-21 11:20:00,36.83,36.87,36.83,36.84,60990.0,33.8024,33.8391,33.8024,33.8116,60990.0
2021-05-21 11:25:00,36.85,36.85,36.78,36.79,39303.0,33.8208,33.8208,33.7565,33.7657,39303.0
2021-05-21 11:30:00,36.79,36.84,36.77,36.84,35403.0,33.7657,33.8116,33.7474,33.8116,35403.0
2021-05-21 11:35:00,36.84,36.84,36.79,36.8,33020.0,33.8116,33.8116,33.7657,33.7749,33020.0
2021-05-21 11:40:00,36.79,36.83,36.78,36.82,26575.0,33.7657,33.8024,33.7565,33.7933,26575.0
2021-05-21 11:45:00,36.82,36.85,36.8,36.82,28896.0,33.7933,33.8208,33.7749,33.7933,28896.0
2021-05-21 11:50:00,36.83,36.84,36.79,36.8,28162.0,33.8024,33.8116,33.7657,33.7749,28162.0
2021-05-21 11:55:00,36.79,36.8,36.76,36.79,33887.0,33.7657,33.7749,33.7382,33.7657,33887.0
2021-05-21 12:00:00,36.79,36.81,36.77,36.81,34863.0,33.7657,33.7841,33.7474,33.7841,34863.0
2021-05-21 12:05:00,36.81,36.86,36.7,36.71,100435.0,33.7841,33.83,33.6831,33.6923,100435.0
2021-05-21 12:10:00,36.7,36.78,36.69,36.76,39884.0,33.6831,33.7565,33.6739,33.7382,39884.0
2021-05-21 12:15:00,36.76,36.77,36.74,36.75,16138.0,33.7382,33.7474,33.7198,33.729,16138.0
2021-05-21 12:20:00,36.75,36.75,36.71,36.71,21718.0,33.729,33.729,33.6923,33.6923,21718.0
2021-05-21 12:25:00,36.72,36.72,36.67,36.69,18510.0,33.7015,33.7015,33.6556,33.6739,18510.0
2021-05-21 12:30:00,36.69,36.7,36.64,36.66,29121.0,33.6739,33.6831,33.6281,33.6464,29121.0
2021-05-21 12:35:00,36.66,36.67,36.64,36.65,24739.0,33.6464,33.6556,33.6281,33.6372,24739.0
2021-05-21 12:40:00,36.65,36.66,36.63,36.64,16008.0,33.6372,33.6464,33.6189,33.6281,16008.0
2021-05-21 12:45:00,36.63,36.65,36.63,36.64,17562.0,33.6189,33.6372,33.6189,33.6281,17562.0
2021-05-21 12:50:00,36.64,36.68,36.63,36.66,28021.0,33.6281,33.6648,33.6189,33.6464,28021.0
2021-05-21 12:55:00,36.66,36.68,36.63,36.64,35803.0,33.6464,33.6648,33.6189,33.6281,35803.0
2021-05-21 13:00:00,36.64,36.69,36.63,36.67,19332.0,33.6281,33.6739,33.6189,33.6556,19332.0
2021-05-21 13:05:00,36.67,36.69,36.67,36.68,15075.0,33.6556,33.6739,33.6556,33.6648,15075.0
2021-05-21 13:10:00,36.68,36.68,36.66,36.68,15700.0,33.6648,33.6648,33.6464,33.6648,15700.0
2021-05-21 13:15:00,36.68,36.68,36.67,36.67,8171.0,33.6648,33.6648,33.6556,33.6556,8171.0
2021-05-21 13:20:00,36.68,36.72,36.67,36.7,30629.0,33.6648,33.7015,33.6556,33.6831,30629.0
2021-05-21 13:25:00,36.71,36.74,36.71,36.72,15722.0,33.6923,33.7198,33.6923,33.7015,15722.0
2021-05-21 13:30:00,36.73,36.76,36.72,36.76,19787.0,33.7107,33.7382,33.7015,33.7382,19787.0
2021-05-21 13:35:00,36.76,36.79,36.75,36.79,11207.0,33.7382,33.7657,33.729,33.7657,11207.0
2021-05-21 13:40:00,36.78,36.79,36.73,36.74,22290.0,33.7565,33.7657,33.7107,33.7198,22290.0
2021-05-21 13:45:00,36.75,36.77,36.74,36.77,18850.0,33.729,33.7474,33.7198,33.7474,18850.0
2021-05-21 13:50:00,36.77,36.77,36.72,36.73,32367.0,33.7474,33.7474,33.7015,33.7107,32367.0
2021-05-21 13:55:00,36.73,36.74,36.72,36.74,22291.0,33.7107,33.7198,33.7015,33.7198,22291.0
2021-05-21 14:00:00,36.74,36.75,36.7,36.71,44539.0,33.7198,33.729,33.6831,33.6923,44539.0
2021-05-21 14:05:00,36.71,36.73,36.7,36.7,32466.0,33.6923,33.7107,33.6831,33.6831,32466.0
2021-05-21 14:10:00,36.7,36.72,36.7,36.7,19433.0,33.6831,33.7015,33.6831,33.6831,19433.0
2021-05-21 14:15:00,36.7,36.71,36.69,36.7,14099.0,33.6831,33.6923,33.6739,33.6831,14099.0
2021-05-21 14:20:00,36.7,36.7,36.67,36.69,26987.0,33.6831,33.6831,33.6556,33.6739,26987.0
2021-05-21 14:25:00,36.69,36.69,36.66,36.67,22109.0,33.6739,33.6739,33.6464,33.6556,22109.0
2021-05-21 14:30:00,36.66,36.68,36.66,36.66,21988.0,33.6464,33.6648,33.6464,33.6464,21988.0
2021-05-21 14:35:00,36.66,36.67,36.62,36.65,44730.0,33.6464,33.6556,33.6097,33.6372,44730.0
2021-05-21 14:40:00,36.64,36.65,36.63,36.65,14796.0,33.6281,33.6372,33.6189,33.6372,14796.0
2021-05-21 14:45:00,36.65,36.68,36.64,36.66,25044.0,33.6372,33.6648,33.6281,33.6464,25044.0
2021-05-21 14:50:00,36.66,36.67,36.65,36.66,16761.0,33.6464,33.6556,33.6372,33.6464,16761.0
2021-05-21 14:55:00,36.67,36.67,36.64,36.64,35216.0,33.6556,33.6556,33.6281,33.6281,35216.0
2021-05-21 15:00:00,36.64,36.65,36.62,36.62,27287.0,33.6281,33.6372,33.6097,33.6097,27287.0
2021-05-21 15:05:00,36.63,36.64,36.6,36.62,38839.0,33.6189,33.6281,33.5913,33.6097,38839.0
2021-05-21 15:10:00,36.62,36.65,36.61,36.63,37770.0,33.6097,33.6372,33.6005,33.6189,37770.0
2021-05-21 15:15:00,36.63,36.65,36.62,36.65,31383.0,33.6189,33.6372,33.6097,33.6372,31383.0
2021-05-21 15:20:00,36.65,36.72,36.63,36.7,204652.0,33.6372,33.7015,33.6189,33.6831,204652.0
2021-05-21 15:25:00,36.7,36.7,36.66,36.66,39192.0,33.6831,33.6831,33.6464,33.6464,39192.0
2021-05-21 15:30:00,36.66,36.67,36.63,36.65,63981.0,33.6464,33.6556,33.6189,33.6372,63981.0
2021-05-21 15:35:00,36.65,36.67,36.61,36.62,69107.0,33.6372,33.6556,33.6005,33.6097,69107.0
2021-05-21 15:40:00,36.62,36.66,36.61,36.62,105474.0,33.6097,33.6464,33.6005,33.6097,105474.0
2021-05-21 15:45:00,36.63,36.66,36.59,36.66,87499.0,33.6189,33.6464,33.5822,33.6464,87499.0
2021-05-21 15:50:00,36.65,36.66,36.61,36.62,169883.0,33.6372,33.6464,33.6005,33.6097,169883.0
2021-05-21 15:55:00,36.63,36.65,36.56,36.58,443236.0,33.6189,33.6372,33.5546,33.573,443236.0
2021-05-24 09:30:00,36.62,36.85,36.57,36.77,152115.0,33.6097,33.8208,33.5638,33.7474,152115.0
2021-05-24 09:35:00,36.77,36.8,36.58,36.6,51480.0,33.7474,33.7749,33.573,33.5913,51480.0
2021-05-24 09:40:00,36.61,36.66,36.57,36.59,59164.0,33.6005,33.6464,33.5638,33.5822,59164.0
2021-05-24 09:45:00,36.59,36.6,36.46,36.52,65668.0,33.5822,33.5913,33.4629,33.5179,65668.0
2021-05-24 09:50:00,36.52,36.57,36.48,36.57,55264.0,33.5179,33.5638,33.4812,33.5638,55264.0
2021-05-24 09:55:00,36.57,36.67,36.56,36.64,79474.0,33.5638,33.6556,33.5546,33.6281,79474.0
2021-05-24 10:00:00,36.65,36.69,36.62,36.69,53663.0,33.6372,33.6739,33.6097,33.6739,53663.0
2021-05-24 10:05:00,36.68,36.73,36.65,36.73,54819.0,33.6648,33.7107,33.6372,33.7107,54819.0
2021-05-24 10:10:00,36.73,36.73,36.65,36.7,56489.0,33.7107,33.7107,33.6372,33.6831,56489.0
2021-05-24 10:15:00,36.7,36.79,36.7,36.78,58205.0,33.6831,33.7657,33.6831,33.7565,58205.0
2021-05-24 10:20:00,36.79,36.82,36.76,36.77,48539.0,33.7657,33.7933,33.7382,33.7474,48539.0
2021-05-24 10:25:00,36.77,36.79,36.76,36.78,19246.0,33.7474,33.7657,33.7382,33.7565,19246.0
2021-05-24 10:30:00,36.79,36.84,36.78,36.83,34268.0,33.7657,33.8116,33.7565,33.8024,34268.0
2021-05-24 10:35:00,36.83,36.86,36.82,36.84,41486.0,33.8024,33.83,33.7933,33.8116,41486.0
2021-05-24 10:40:00,36.84,36.93,36.83,36.93,41477.0,33.8116,33.8942,33.8024,33.8942,41477.0
2021-05-24 10:45:00,36.93,36.94,36.9,36.93,36755.0,33.8942,33.9034,33.8667,33.8942,36755.0
2021-05-24 10:50:00,36.93,36.94,36.9,36.93,55469.0,33.8942,33.9034,33.8667,33.8942,55469.0
2021-05-24 10:55:00,36.93,36.99,36.89,36.99,35991.0,33.8942,33.9493,33.8575,33.9493,35991.0
2021-05-24 11:00:00,36.98,36.98,36.96,36.96,34042.0,33.9401,33.9401,33.9218,33.9218,34042.0
2021-05-24 11:05:00,36.97,36.99,36.96,36.98,25122.0,33.9309,33.9493,33.9218,33.9401,25122.0
2021-05-24 11:10:00,36.98,36.99,36.95,36.96,34440.0,33.9401,33.9493,33.9126,33.9218,34440.0
2021-05-24 11:15:00,36.96,37.01,36.95,37.01,35701.0,33.9218,33.9676,33.9126,33.9676,35701.0
2021-05-24 11:20:00,37.01,37.07,36.99,37.05,51172.0,33.9676,34.0227,33.9493,34.0044,51172.0
2021-05-24 11:25:00,37.05,37.07,37.02,37.03,44796.0,34.0044,34.0227,33.9768,33.986,44796.0
2021-05-24 11:30:00,37.02,37.03,36.99,37.02,26435.0,33.9768,33.986,33.9493,33.9768,26435.0
2021-05-24 11:35:00,37.02,37.03,36.93,36.94,46775.0,33.9768,33.986,33.8942,33.9034,46775.0
2021-05-24 11:40:00,36.94,36.99,36.93,36.97,49512.0,33.9034,33.9493,33.8942,33.9309,49512.0
2021-05-24 11:45:00,36.98,36.98,36.95,36.95,22145.0,33.9401,33.9401,33.9126,33.9126,22145.0
2021-05-24 11:50:00,36.95,36.99,36.95,36.97,39576.0,33.9126,33.9493,33.9126,33.9309,39576.0
2021-05-24 11:55:00,36.97,36.99,36.95,36.98,24050.0,33.9309,33.9493,33.9126,33.9401,24050.0
2021-05-24 12:00:00,36.98,36.98,36.95,36.95,29918.0,33.9401,33.9401,33.9126,33.9126,29918.0
2021-05-24 12:05:00,36.95,36.97,36.95,36.95,20727.0,33.9126,33.9309,33.9126,33.9126,20727.0
2021-05-24 12:10:00,36.95,36.99,36.95,36.98,26946.0,33.9126,33.9493,33.9126,33.9401,26946.0
2021-05-24 12:15:00,36.99,37.0,36.96,36.98,34330.0,33.9493,33.9585,33.9218,33.9401,34330.0
2021-05-24 12:20:00,36.98,36.99,36.97,36.98,9022.0,33.9401,33.9493,33.9309,33.9401,9022.0
2021-05-24 12:25:00,36.98,36.99,36.97,36.97,17982.0,33.9401,33.9493,33.9309,33.9309,17982.0
2021-05-24 12:30:00,36.98,37.02,36.97,37.02,36351.0,33.9401,33.9768,33.9309,33.9768,36351.0
2021-05-24 12:35:00,37.02,37.06,37.01,37.05,41753.0,33.9768,34.0135,33.9676,34.0044,41753.0
2021-05-24 12:40:00,37.05,37.07,37.05,37.05,10012.0,34.0044,34.0227,34.0044,34.0044,10012.0
2021-05-24 12:45:00,37.05,37.08,37.05,37.08,24425.0,34.0044,34.0319,34.0044,34.0319,24425.0
2021-05-24 12:50:00,37.08,37.12,37.06,37.11,39949.0,34.0319,34.0686,34.0135,34.0594,39949.0
2021-05-24 12:55:00,37.11,37.12,37.09,37.12,36445.0,34.0594,34.0686,34.0411,34.0686,36445.0
2021-05-24 13:00:00,37.11,37.15,37.11,37.14,31594.0,34.0594,34.0961,34.0594,34.087,31594.0
2021-05-24 13:05:00,37.14,37.18,37.13,37.16,43656.0,34.087,34.1237,34.0778,34.1053,43656.0
2021-05-24 13:10:00,37.16,37.16,37.13,37.15,31671.0,34.1053,34.1053,34.0778,34.0961,31671.0
2021-05-24 13:15:00,37.14,37.15,37.1,37.1,41227.0,34.087,34.0961,34.0502,34.0502,41227.0
2021-05-24 13:20:00,37.1,37.12,37.09,37.12,13579.0,34.0502,34.0686,34.0411,34.0686,13579.0
2021-05-24 13:25:00,37.12,37.12,37.1,37.11,19574.0,34.0686,34.0686,34.0502,34.0594,19574.0
2021-05-24 13:30:00,37.11,37.12,37.1,37.11,17397.0,34.0594,34.0686,34.0502,34.0594,17397.0
2021-05-24 13:35:00,37.12,37.12,37.08,37.09,27903.0,34.0686,34.0686,34.0319,34.0411,27903.0
2021-05-24 13:40:00,37.09,37.09,37.03,37.03,38105.0,34.0411,34.0411,33.986,33.986,38105.0
2021-05-24 13:45:00,37.03,37.04,37.02,37.03,15036.0,33.986,33.9952,33.9768,33.986,15036.0
2021-05-24 13:50:00,37.03,37.04,37.02,37.02,19546.0,33.986,33.9952,33.9768,33.9768,19546.0
2021-05-24 13:55:00,37.02,37.07,37.02,37.07,22082.0,33.9768,34.0227,33.9768,34.0227,22082.0
2021-05-24 14:00:00,37.07,37.08,37.05,37.05,17539.0,34.0227,34.0319,34.0044,34.0044,17539.0
2021-05-24 14:05:00,37.05,37.09,37.04,37.05,29056.0,34.0044,34.0411,33.9952,34.0044,29056.0
2021-05-24 14:10:00,37.05,37.07,37.04,37.07,15319.0,34.0044,34.0227,33.9952,34.0227,15319.0
2021-05-24 14:15:00,37.07,37.08,37.06,37.08,29173.0,34.0227,34.0319,34.0135,34.0319,29173.0
2021-05-24 14:20:00,37.08,37.09,37.06,37.07,18374.0,34.0319,34.0411,34.0135,34.0227,18374.0
2021-05-24 14:25:00,37.06,37.07,37.05,37.05,20776.0,34.0135,34.0227,34.0044,34.0044,20776.0
2021-05-24 14:30:00,37.06,37.06,37.02,37.02,26858.0,34.0135,34.0135,33.9768,33.9768,26858.0
2021-05-24 14:35:00,37.02,37.03,36.98,37.01,45502.0,33.9768,33.986,33.9401,33.9676,45502.0
2021-05-24 14:40:00,37.01,37.01,36.98,36.98,27652.0,33.9676,33.9676,33.9401,33.9401,27652.0
2021-05-24 14:45:00,36.98,36.99,36.94,36.94,23871.0,33.9401,33.9493,33.9034,33.9034,23871.0
2021-05-24 14:50:00,36.94,36.95,36.92,36.93,24952.0,33.9034,33.9126,33.885,33.8942,24952.0
2021-05-24 14:55:00,36.93,36.93,36.89,36.91,47548.0,33.8942,33.8942,33.8575,33.8759,47548.0
2021-05-24 15:00:00,36.91,36.93,36.91,36.91,16587.0,33.8759,33.8942,33.8759,33.8759,16587.0
2021-05-24 15:05:00,36.91,36.94,36.89,36.91,50287.0,33.8759,33.9034,33.8575,33.8759,50287.0
2021-05-24 15:10:00,36.91,36.93,36.9,36.92,20293.0,33.8759,33.8942,33.8667,33.885,20293.0
2021-05-24 15:15:00,36.93,36.93,36.89,36.9,20171.0,33.8942,33.8942,33.8575,33.8667,20171.0
2021-05-24 15:20:00,36.9,36.9,36.87,36.88,34198.0,33.8667,33.8667,33.8391,33.8483,34198.0
2021-05-24 15:25:00,36.88,36.91,36.85,36.85,43466.0,33.8483,33.8759,33.8208,33.8208,43466.0
2021-05-24 15:30:00,36.85,36.86,36.76,36.8,185063.0,33.8208,33.83,33.7382,33.7749,185063.0
2021-05-24 15:35:00,36.8,36.81,36.74,36.75,53699.0,33.7749,33.7841,33.7198,33.729,53699.0
2021-05-24 15:40:00,36.74,36.76,36.73,36.74,37238.0,33.7198,33.7382,33.7107,33.7198,37238.0
2021-05-24 15:45:00,36.73,36.76,36.72,36.75,65788.0,33.7107,33.7382,33.7015,33.729,65788.0
2021-05-24 15:50:00,36.74,36.74,36.67,36.68,111433.0,33.7198,33.7198,33.6556,33.6648,111433.0
2021-05-24 15:55:00,36.68,36.68,36.59,36.6,339323.0,33.6648,33.6648,33.5822,33.5913,339323.0
2021-05-25 09:30:00,36.6,36.7,36.51,36.64,127628.0,33.5913,33.6831,33.5087,33.6281,127628.0
2021-05-25 09:35:00,36.63,36.69,36.36,36.38,96481.0,33.6189,33.6739,33.3711,33.3894,96481.0
2021-05-25 09:40:00,36.38,36.43,36.36,36.4,116896.0,33.3894,33.4353,33.3711,33.4078,116896.0
2021-05-25 09:45:00,36.39,36.42,36.36,36.38,125249.0,33.3986,33.4261,33.3711,33.3894,125249.0
2021-05-25 09:50:00,36.38,36.46,36.33,36.46,84348.0,33.3894,33.4629,33.3435,33.4629,84348.0
2021-05-25 09:55:00,36.47,36.55,36.46,36.51,42152.0,33.472,33.5455,33.4629,33.5087,42152.0
2021-05-25 10:00:00,36.52,36.53,36.48,36.5,36436.0,33.5179,33.5271,33.4812,33.4996,36436.0
2021-05-25 10:05:00,36.49,36.54,36.44,36.47,56951.0,33.4904,33.5363,33.4445,33.472,56951.0
2021-05-25 10:10:00,36.47,36.49,36.44,36.48,38246.0,33.472,33.4904,33.4445,33.4812,38246.0
2021-05-25 10:15:00,36.47,36.47,36.44,36.44,23297.0,33.472,33.472,33.4445,33.4445,23297.0
2021-05-25 10:20:00,36.45,36.46,36.4,36.4,43560.0,33.4537,33.4629,33.4078,33.4078,43560.0
2021-05-25 10:25:00,36.41,36.42,36.38,36.4,30966.0,33.417,33.4261,33.3894,33.4078,30966.0
2021-05-25 10:30:00,36.4,36.51,36.39,36.45,77160.0,33.4078,33.5087,33.3986,33.4537,77160.0
2021-05-25 10:35:00,36.45,36.45,36.42,36.45,24862.0,33.4537,33.4537,33.4261,33.4537,24862.0
2021-05-25 10:40:00,36.45,36.52,36.44,36.52,26820.0,33.4537,33.5179,33.4445,33.5179,26820.0
2021-05-25 10:45:00,36.52,36.56,36.51,36.55,24435.0,33.5179,33.5546,33.5087,33.5455,24435.0
2021-05-25 10:50:00,36.56,36.57,36.52,36.54,24682.0,33.5546,33.5638,33.5179,33.5363,24682.0
2021-05-25 10:55:00,36.54,36.54,36.52,36.54,17331.0,33.5363,33.5363,33.5179,33.5363,17331.0
2021-05-25 11:00:00,36.54,36.54,36.49,36.52,23901.0,33.5363,33.5363,33.4904,33.5179,23901.0
2021-05-25 11:05:00,36.52,36.52,36.48,36.49,19374.0,33.5179,33.5179,33.4812,33.4904,19374.0
2021-05-25 11:10:00,36.49,36.55,36.49,36.52,26510.0,33.4904,33.5455,33.4904,33.5179,26510.0
2021-05-25 11:15:00,36.52,36.55,36.51,36.55,41434.0,33.5179,33.5455,33.5087,33.5455,41434.0
2021-05-25 11:20:00,36.55,36.56,36.46,36.47,39865.0,33.5455,33.5546,33.4629,33.472,39865.0
2021-05-25 11:25:00,36.47,36.48,36.46,36.47,21319.0,33.472,33.4812,33.4629,33.472,21319.0
2021-05-25 11:30:00,36.48,36.49,36.46,36.47,32520.0,33.4812,33.4904,33.4629,33.472,32520.0
2021-05-25 11:35:00,36.47,36.51,36.47,36.51,21237.0,33.472,33.5087,33.472,33.5087,21237.0
2021-05-25 11:40:00,36.51,36.52,36.48,36.48,15758.0,33.5087,33.5179,33.4812,33.4812,15758.0
2021-05-25 11:45:00,36.49,36.51,36.48,36.5,13964.0,33.4904,33.5087,33.4812,33.4996,13964.0
2021-05-25 11:50:00,36.5,36.5,36.48,36.48,14461.0,33.4996,33.4996,33.4812,33.4812,14461.0
2021-05-25 11:55:00,36.48,36.5,36.45,36.45,33161.0,33.4812,33.4996,33.4537,33.4537,33161.0
2021-05-25 12:00:00,36.45,36.49,36.43,36.49,27825.0,33.4537,33.4904,33.4353,33.4904,27825.0
2021-05-25 12:05:00,36.49,36.51,36.48,36.51,10572.0,33.4904,33.5087,33.4812,33.5087,10572.0
2021-05-25 12:10:00,36.51,36.52,36.49,36.5,19056.0,33.5087,33.5179,33.4904,33.4996,19056.0
2021-05-25 12:15:00,36.5,36.53,36.49,36.52,19399.0,33.4996,33.5271,33.4904,33.5179,19399.0
2021-05-25 12:20:00,36.51,36.53,36.5,36.51,16794.0,33.5087,33.5271,33.4996,33.5087,16794.0
2021-05-25 12:25:00,36.5,36.51,36.48,36.5,15856.0,33.4996,33.5087,33.4812,33.4996,15856.0
2021-05-25 12:30:00,36.5,36.5,36.48,36.49,32629.0,33.4996,33.4996,33.4812,33.4904,32629.0
2021-05-25 12:35:00,36.49,36.5,36.47,36.48,25447.0,33.4904,33.4996,33.472,33.4812,25447.0
2021-05-25 12:40:00,36.48,36.52,36.48,36.51,22580.0,33.4812,33.5179,33.4812,33.5087,22580.0
2021-05-25 12:45:00,36.52,36.52,36.5,36.51,21591.0,33.5179,33.5179,33.4996,33.5087,21591.0
2021-05-25 12:50:00,36.52,36.52,36.5,36.51,21700.0,33.5179,33.5179,33.4996,33.5087,21700.0
2021-05-25 12:55:00,36.51,36.54,36.51,36.54,24650.0,33.5087,33.5363,33.5087,33.5363,24650.0
2021-05-25 13:00:00,36.54,36.54,36.48,36.49,21134.0,33.5363,33.5363,33.4812,33.4904,21134.0
2021-05-25 13:05:00,36.49,36.5,36.48,36.5,13601.0,33.4904,33.4996,33.4812,33.4996,13601.0
2021-05-25 13:10:00,36.5,36.5,36.47,36.48,20731.0,33.4996,33.4996,33.472,33.4812,20731.0
2021-05-25 13:15:00,36.48,36.49,36.45,36.46,32831.0,33.4812,33.4904,33.4537,33.4629,32831.0
2021-05-25 13:20:00,36.47,36.47,36.43,36.43,29362.0,33.472,33.472,33.4353,33.4353,29362.0
2021-05-25 13:25:00,36.44,36.45,36.42,36.44,20584.0,33.4445,33.4537,33.4261,33.4445,20584.0
2021-05-25 13:30:00,36.44,36.45,36.41,36.41,14087.0,33.4445,33.4537,33.417,33.417,14087.0
2021-05-25 13:35:00,36.42,36.5,36.41,36.5,75956.0,33.4261,33.4996,33.417,33.4996,75956.0
2021-05-25 13:40:00,36.5,36.51,36.44,36.48,31964.0,33.4996,33.5087,33.4445,33.4812,31964.0
2021-05-25 13:45:00,36.47,36.48,36.44,36.45,26532.0,33.472,33.4812,33.4445,33.4537,26532.0
2021-05-25 13:50:00,36.46,36.47,36.45,36.47,13480.0,33.4629,33.472,33.4537,33.472,13480.0
2021-05-25 13:55:00,36.47,36.48,36.45,36.48,22727.0,33.472,33.4812,33.4537,33.4812,22727.0
2021-05-25 14:00:00,36.48,36.5,36.46,36.47,22052.0,33.4812,33.4996,33.4629,33.472,22052.0
2021-05-25 14:05:00,36.46,36.48,36.41,36.42,44752.0,33.4629,33.4812,33.417,33.4261,44752.0
2021-05-25 14:10:00,36.41,36.42,36.39,36.39,45578.0,33.417,33.4261,33.3986,33.3986,45578.0
2021-05-25 14:15:00,36.39,36.42,36.39,36.41,15501.0,33.3986,33.4261,33.3986,33.417,15501.0
2021-05-25 14:20:00,36.41,36.43,36.39,36.4,23854.0,33.417,33.4353,33.3986,33.4078,23854.0
2021-05-25 14:25:00,36.39,36.41,36.39,36.41,21904.0,33.3986,33.417,33.3986,33.417,21904.0
2021-05-25 14:30:00,36.41,36.46,36.4,36.46,34005.0,33.417,33.4629,33.4078,33.4629,34005.0
2021-05-25 14:35:00,36.46,36.47,36.45,36.47,8048.0,33.4629,33.472,33.4537,33.472,8048.0
2021-05-25 14:40:00,36.47,36.51,36.46,36.51,42205.0,33.472,33.5087,33.4629,33.5087,42205.0
2021-05-25 14:45:00,36.51,36.52,36.5,36.52,18257.0,33.5087,33.5179,33.4996,33.5179,18257.0
2021-05-25 14:50:00,36.51,36.53,36.51,36.53,19735.0,33.5087,33.5271,33.5087,33.5271,19735.0
2021-05-25 14:55:00,36.53,36.54,36.52,36.54,24389.0,33.5271,33.5363,33.5179,33.5363,24389.0
2021-05-25 15:00:00,36.53,36.54,36.47,36.48,54116.0,33.5271,33.5363,33.472,33.4812,54116.0
2021-05-25 15:05:00,36.48,36.49,36.48,36.49,17393.0,33.4812,33.4904,33.4812,33.4904,17393.0
2021-05-25 15:10:00,36.49,36.53,36.49,36.52,89795.0,33.4904,33.5271,33.4904,33.5179,89795.0
2021-05-25 15:15:00,36.52,36.54,36.5,36.54,67449.0,33.5179,33.5363,33.4996,33.5363,67449.0
2021-05-25 15:20:00,36.55,36.61,36.54,36.59,35826.0,33.5455,33.6005,33.5363,33.5822,35826.0
2021-05-25 15:25:00,36.6,36.62,36.59,36.6,20486.0,33.5913,33.6097,33.5822,33.5913,20486.0
2021-05-25 15:30:00,36.61,36.61,36.56,36.57,24180.0,33.6005,33.6005,33.5546,33.5638,24180.0
2021-05-25 15:35:00,36.56,36.59,36.56,36.57,51945.0,33.5546,33.5822,33.5546,33.5638,51945.0
2021-05-25 15:40:00,36.58,36.6,36.57,36.59,56395.0,33.573,33.5913,33.5638,33.5822,56395.0
2021-05-25 15:45:00,36.59,36.6,36.54,36.55,76061.0,33.5822,33.5913,33.5363,33.5455,76061.0
2021-05-25 15:50:00,36.54,36.55,36.48,36.48,101122.0,33.5363,33.5455,33.4812,33.4812,101122.0
2021-05-25 15:55:00,36.48,36.5,36.45,36.46,256144.0,33.4812,33.4996,33.4537,33.4629,256144.0
2021-05-26 09:30:00,36.29,36.55,36.2,36.54,179403.0,33.3068,33.5455,33.2242,33.5363,179403.0
2021-05-26 09:35:00,36.54,36.59,36.43,36.53,60552.0,33.5363,33.5822,33.4353,33.5271,60552.0
2021-05-26 09:40:00,36.52,36.57,36.32,36.35,77763.0,33.5179,33.5638,33.3344,33.3619,77763.0
2021-05-26 09:45:00,36.36,36.43,36.23,36.27,71695.0,33.3711,33.4353,33.2518,33.2885,71695.0
2021-05-26 09:50:00,36.26,36.31,36.25,36.3,77044.0,33.2793,33.3252,33.2701,33.316,77044.0
2021-05-26 09:55:00,36.3,36.37,36.27,36.37,58968.0,33.316,33.3803,33.2885,33.3803,58968.0
2021-05-26 10:00:00,36.37,36.4,36.31,36.33,57530.0,33.3803,33.4078,33.3252,33.3435,57530.0
2021-05-26 10:05:00,36.33,36.36,36.28,36.29,43937.0,33.3435,33.3711,33.2976,33.3068,43937.0
2021-05-26 10:10:00,36.29,36.4,36.28,36.4,55634.0,33.3068,33.4078,33.2976,33.4078,55634.0
2021-05-26 10:15:00,36.4,36.4,36.33,36.36,35212.0,33.4078,33.4078,33.3435,33.3711,35212.0
2021-05-26 10:20:00,36.37,36.44,36.36,36.44,39619.0,33.3803,33.4445,33.3711,33.4445,39619.0
2021-05-26 10:25:00,36.44,36.47,36.37,36.4,69545.0,33.4445,33.472,33.3803,33.4078,69545.0
2021-05-26 10:30:00,36.39,36.41,36.3,36.32,54368.0,33.3986,33.417,33.316,33.3344,54368.0
2021-05-26 10:35:00,36.32,36.38,36.3,36.38,40673.0,33.3344,33.3894,33.316,33.3894,40673.0
2021-05-26 10:40:00,36.38,36.41,36.35,36.4,54894.0,33.3894,33.417,33.3619,33.4078,54894.0
2021-05-26 10:45:00,36.4,36.42,36.37,36.41,37730.0,33.4078,33.4261,33.3803,33.417,37730.0
2021-05-26 10:50:00,36.41,36.43,36.36,36.39,35937.0,33.417,33.4353,33.3711,33.3986,35937.0
2021-05-26 10:55:00,36.39,36.42,36.38,36.42,36923.0,33.3986,33.4261,33.3894,33.4261,36923.0
2021-05-26 11:00:00,36.41,36.46,36.41,36.45,31377.0,33.417,33.4629,33.417,33.4537,31377.0
2021-05-26 11:05:00,36.45,36.48,36.42,36.45,36547.0,33.4537,33.4812,33.4261,33.4537,36547.0
2021-05-26 11:10:00,36.45,36.45,36.38,36.4,45148.0,33.4537,33.4537,33.3894,33.4078,45148.0
2021-05-26 11:15:00,36.41,36.42,36.38,36.4,39079.0,33.417,33.4261,33.3894,33.4078,39079.0
2021-05-26 11:20:00,36.4,36.42,36.39,36.41,17490.0,33.4078,33.4261,33.3986,33.417,17490.0
2021-05-26 11:25:00,36.41,36.42,36.37,36.39,39587.0,33.417,33.4261,33.3803,33.3986,39587.0
2021-05-26 11:30:00,36.38,36.42,36.36,36.41,33170.0,33.3894,33.4261,33.3711,33.417,33170.0
2021-05-26 11:35:00,36.41,36.47,36.4,36.47,36530.0,33.417,33.472,33.4078,33.472,36530.0
2021-05-26 11:40:00,36.46,36.47,36.43,36.46,39928.0,33.4629,33.472,33.4353,33.4629,39928.0
2021-05-26 11:45:00,36.46,36.54,36.45,36.53,46271.0,33.4629,33.5363,33.4537,33.5271,46271.0
2021-05-26 11:50:00,36.53,36.55,36.52,36.54,21460.0,33.5271,33.5455,33.5179,33.5363,21460.0
2021-05-26 11:55:00,36.54,36.55,36.52,36.52,23067.0,33.5363,33.5455,33.5179,33.5179,23067.0
2021-05-26 12:00:00,36.52,36.53,36.49,36.52,22944.0,33.5179,33.5271,33.4904,33.5179,22944.0
2021-05-26 12:05:00,36.52,36.56,36.51,36.55,19220.0,33.5179,33.5546,33.5087,33.5455,19220.0
2021-05-26 12:10:00,36.55,36.55,36.51,36.52,22563.0,33.5455,33.5455,33.5087,33.5179,22563.0
2021-05-26 12:15:00,36.51,36.54,36.51,36.53,17743.0,33.5087,33.5363,33.5087,33.5271,17743.0
2021-05-26 12:20:00,36.52,36.58,36.52,36.57,19589.0,33.5179,33.573,33.5179,33.5638,19589.0
2021-05-26 12:25:00,36.57,36.57,36.52,36.55,26201.0,33.5638,33.5638,33.5179,33.5455,26201.0
2021-05-26 12:30:00,36.55,36.58,36.54,36.57,16305.0,33.5455,33.573,33.5363,33.5638,16305.0
2021-05-26 12:35:00,36.57,36.57,36.52,36.55,18968.0,33.5638,33.5638,33.5179,33.5455,18968.0
2021-05-26 12:40:00,36.54,36.56,36.54,36.55,16228.0,33.5363,33.5546,33.5363,33.5455,16228.0
2021-05-26 12:45:00,36.55,36.57,36.52,36.52,16669.0,33.5455,33.5638,33.5179,33.5179,16669.0
2021-05-26 12:50:00,36.52,36.53,36.51,36.52,30625.0,33.5179,33.5271,33.5087,33.5179,30625.0
2021-05-26 12:55:00,36.52,36.54,36.51,36.54,32285.0,33.5179,33.5363,33.5087,33.5363,32285.0
2021-05-26 13:00:00,36.53,36.55,36.52,36.53,34633.0,33.5271,33.5455,33.5179,33.5271,34633.0
2021-05-26 13:05:00,36.54,36.55,36.51,36.53,27460.0,33.5363,33.5455,33.5087,33.5271,27460.0
2021-05-26 13:10:00,36.52,36.53,36.5,36.52,22790.0,33.5179,33.5271,33.4996,33.5179,22790.0
2021-05-26 13:15:00,36.52,36.53,36.49,36.5,27648.0,33.5179,33.5271,33.4904,33.4996,27648.0
2021-05-26 13:20:00,36.51,36.51,36.49,36.5,9656.0,33.5087,33.5087,33.4904,33.4996,9656.0
2021-05-26 13:25:00,36.5,36.51,36.49,36.51,13242.0,33.4996,33.5087,33.4904,33.5087,13242.0
2021-05-26 13:30:00,36.5,36.55,36.5,36.55,28170.0,33.4996,33.5455,33.4996,33.5455,28170.0
2021-05-26 13:35:00,36.55,36.56,36.54,36.55,39670.0,33.5455,33.5546,33.5363,33.5455,39670.0
2021-05-26 13:40:00,36.55,36.57,36.52,36.53,33038.0,33.5455,33.5638,33.5179,33.5271,33038.0
2021-05-26 13:45:00,36.52,36.56,36.52,36.55,29810.0,33.5179,33.5546,33.5179,33.5455,29810.0
2021-05-26 13:50:00,36.55,36.56,36.52,36.54,30393.0,33.5455,33.5546,33.5179,33.5363,30393.0
2021-05-26 13:55:00,36.54,36.54,36.52,36.54,17078.0,33.5363,33.5363,33.5179,33.5363,17078.0
2021-05-26 14:00:00,36.54,36.54,36.52,36.52,17325.0,33.5363,33.5363,33.5179,33.5179,17325.0
2021-05-26 14:05:00,36.52,36.53,36.52,36.53,10008.0,33.5179,33.5271,33.5179,33.5271,10008.0
2021-05-26 14:10:00,36.52,36.56,36.5,36.51,47775.0,33.5179,33.5546,33.4996,33.5087,47775.0
2021-05-26 14:15:00,36.51,36.51,36.49,36.51,19077.0,33.5087,33.5087,33.4904,33.5087,19077.0
2021-05-26 14:20:00,36.5,36.54,36.5,36.54,38736.0,33.4996,33.5363,33.4996,33.5363,38736.0
2021-05-26 14:25:00,36.54,36.55,36.51,36.55,37349.0,33.5363,33.5455,33.5087,33.5455,37349.0
2021-05-26 14:30:00,36.54,36.55,36.51,36.52,24389.0,33.5363,33.5455,33.5087,33.5179,24389.0
2021-05-26 14:35:00,36.52,36.54,36.52,36.54,17381.0,33.5179,33.5363,33.5179,33.5363,17381.0
2021-05-26 14:40:00,36.53,36.56,36.53,36.55,38182.0,33.5271,33.5546,33.5271,33.5455,38182.0
2021-05-26 14:45:00,36.56,36.56,36.54,36.55,44058.0,33.5546,33.5546,33.5363,33.5455,44058.0
2021-05-26 14:50:00,36.55,36.56,36.5,36.5,32078.0,33.5455,33.5546,33.4996,33.4996,32078.0
2021-05-26 14:55:00,36.5,36.51,36.49,36.49,33081.0,33.4996,33.5087,33.4904,33.4904,33081.0
2021-05-26 15:00:00,36.49,36.51,36.49,36.51,30100.0,33.4904,33.5087,33.4904,33.5087,30100.0
2021-05-26 15:05:00,36.51,36.51,36.48,36.48,44177.0,33.5087,33.5087,33.4812,33.4812,44177.0
2021-05-26 15:10:00,36.48,36.49,36.48,36.48,31453.0,33.4812,33.4904,33.4812,33.4812,31453.0
2021-05-26 15:15:00,36.48,36.49,36.47,36.48,47088.0,33.4812,33.4904,33.472,33.4812,47088.0
2021-05-26 15:20:00,36.48,36.49,36.48,36.48,20579.0,33.4812,33.4904,33.4812,33.4812,20579.0
2021-05-26 15:25:00,36.48,36.5,36.48,36.5,84796.0,33.4812,33.4996,33.4812,33.4996,84796.0
2021-05-26 15:30:00,36.5,36.5,36.43,36.45,84827.0,33.4996,33.4996,33.4353,33.4537,84827.0
2021-05-26 15:35:00,36.45,36.51,36.44,36.5,94284.0,33.4537,33.5087,33.4445,33.4996,94284.0
2021-05-26 15:40:00,36.49,36.5,36.48,36.5,81884.0,33.4904,33.4996,33.4812,33.4996,81884.0
2021-05-26 15:45:00,36.5,36.51,36.47,36.5,119660.0,33.4996,33.5087,33.472,33.4996,119660.0
2021-05-26 15:50:00,36.49,36.5,36.4,36.4,185603.0,33.4904,33.4996,33.4078,33.4078,185603.0
2021-05-26 15:55:00,36.4,36.42,36.37,36.39,342755.0,33.4078,33.4261,33.3803,33.3986,342755.0
2021-05-27 09:30:00,36.64,36.97,36.36,36.93,308040.0,33.6281,33.9309,33.3711,33.8942,308040.0
2021-05-27 09:35:00,36.93,37.07,36.84,36.84,149059.0,33.8942,34.0227,33.8116,33.8116,149059.0
2021-05-27 09:40:00,36.85,36.99,36.83,36.99,78842.0,33.8208,33.9493,33.8024,33.9493,78842.0
2021-05-27 09:45:00,36.99,37.09,36.94,37.09,93844.0,33.9493,34.0411,33.9034,34.0411,93844.0
2021-05-27 09:50:00,37.08,37.08,36.96,36.97,115776.0,34.0319,34.0319,33.9218,33.9309,115776.0
2021-05-27 09:55:00,36.98,36.98,36.9,36.92,62648.0,33.9401,33.9401,33.8667,33.885,62648.0
2021-05-27 10:00:00,36.92,36.97,36.9,36.97,93797.0,33.885,33.9309,33.8667,33.9309,93797.0
2021-05-27 10:05:00,36.96,37.0,36.8,36.84,82763.0,33.9218,33.9585,33.7749,33.8116,82763.0
2021-05-27 10:10:00,36.84,36.88,36.8,36.88,107882.0,33.8116,33.8483,33.7749,33.8483,107882.0
2021-05-27 10:15:00,36.88,36.93,36.83,36.84,86634.0,33.8483,33.8942,33.8024,33.8116,86634.0
2021-05-27 10:20:00,36.83,36.83,36.77,36.77,77453.0,33.8024,33.8024,33.7474,33.7474,77453.0
2021-05-27 10:25:00,36.78,36.79,36.69,36.73,81003.0,33.7565,33.7657,33.6739,33.7107,81003.0
2021-05-27 10:30:00,36.73,36.74,36.64,36.65,60352.0,33.7107,33.7198,33.6281,33.6372,60352.0
2021-05-27 10:35:00,36.64,36.67,36.58,36.58,83737.0,33.6281,33.6556,33.573,33.573,83737.0
2021-05-27 10:40:00,36.59,36.66,36.55,36.64,91769.0,33.5822,33.6464,33.5455,33.6281,91769.0
2021-05-27 10:45:00,36.64,36.64,36.62,36.64,60567.0,33.6281,33.6281,33.6097,33.6281,60567.0
2021-05-27 10:50:00,36.64,36.64,36.57,36.63,87614.0,33.6281,33.6281,33.5638,33.6189,87614.0
2021-05-27 10:55:00,36.62,36.63,36.59,36.63,53279.0,33.6097,33.6189,33.5822,33.6189,53279.0
2021-05-27 11:00:00,36.62,36.62,36.55,36.57,66639.0,33.6097,33.6097,33.5455,33.5638,66639.0
2021-05-27 11:05:00,36.57,36.58,36.52,36.52,42689.0,33.5638,33.573,33.5179,33.5179,42689.0
2021-05-27 11:10:00,36.53,36.54,36.51,36.52,40588.0,33.5271,33.5363,33.5087,33.5179,40588.0
2021-05-27 11:15:00,36.52,36.55,36.52,36.52,80161.0,33.5179,33.5455,33.5179,33.5179,80161.0
2021-05-27 11:20:00,36.52,36.55,36.5,36.55,65609.0,33.5179,33.5455,33.4996,33.5455,65609.0
2021-05-27 11:25:00,36.55,36.59,36.53,36.54,66659.0,33.5455,33.5822,33.5271,33.5363,66659.0
2021-05-27 11:30:00,36.54,36.56,36.49,36.5,49363.0,33.5363,33.5546,33.4904,33.4996,49363.0
2021-05-27 11:35:00,36.5,36.52,36.48,36.51,75353.0,33.4996,33.5179,33.4812,33.5087,75353.0
2021-05-27 11:40:00,36.51,36.53,36.5,36.52,45679.0,33.5087,33.5271,33.4996,33.5179,45679.0
2021-05-27 11:45:00,36.52,36.54,36.48,36.54,45467.0,33.5179,33.5363,33.4812,33.5363,45467.0
2021-05-27 11:50:00,36.54,36.56,36.52,36.53,42438.0,33.5363,33.5546,33.5179,33.5271,42438.0
2021-05-27 11:55:00,36.52,36.54,36.52,36.52,11525.0,33.5179,33.5363,33.5179,33.5179,11525.0
2021-05-27 12:00:00,36.52,36.57,36.5,36.57,48255.0,33.5179,33.5638,33.4996,33.5638,48255.0
2021-05-27 12:05:00,36.57,36.57,36.54,36.55,32440.0,33.5638,33.5638,33.5363,33.5455,32440.0
2021-05-27 12:10:00,36.55,36.58,36.54,36.55,59421.0,33.5455,33.573,33.5363,33.5455,59421.0
2021-05-27 12:15:00,36.55,36.58,36.54,36.56,42617.0,33.5455,33.573,33.5363,33.5546,42617.0
2021-05-27 12:20:00,36.57,36.61,36.56,36.59,37842.0,33.5638,33.6005,33.5546,33.5822,37842.0
2021-05-27 12:25:00,36.59,36.59,36.56,36.57,21633.0,33.5822,33.5822,33.5546,33.5638,21633.0
2021-05-27 12:30:00,36.56,36.61,36.55,36.6,53081.0,33.5546,33.6005,33.5455,33.5913,53081.0
2021-05-27 12:35:00,36.6,36.62,36.59,36.62,41151.0,33.5913,33.6097,33.5822,33.6097,41151.0
2021-05-27 12:40:00,36.61,36.62,36.56,36.59,48973.0,33.6005,33.6097,33.5546,33.5822,48973.0
2021-05-27 12:45:00,36.59,36.62,36.58,36.62,21838.0,33.5822,33.6097,33.573,33.6097,21838.0
2021-05-27 12:50:00,36.62,36.63,36.6,36.61,34225.0,33.6097,33.6189,33.5913,33.6005,34225.0
2021-05-27 12:55:00,36.62,36.62,36.6,36.6,12048.0,33.6097,33.6097,33.5913,33.5913,12048.0
2021-05-27 13:00:00,36.61,36.67,36.6,36.66,54894.0,33.6005,33.6556,33.5913,33.6464,54894.0
2021-05-27 13:05:00,36.66,36.7,36.64,36.65,82312.0,33.6464,33.6831,33.6281,33.6372,82312.0
2021-05-27 13:10:00,36.65,36.68,36.62,36.63,37855.0,33.6372,33.6648,33.6097,33.6189,37855.0
2021-05-27 13:15:00,36.62,36.65,36.61,36.64,25019.0,33.6097,33.6372,33.6005,33.6281,25019.0
2021-05-27 13:20:00,36.64,36.66,36.64,36.65,20865.0,33.6281,33.6464,33.6281,33.6372,20865.0
2021-05-27 13:25:00,36.65,36.67,36.64,36.65,26505.0,33.6372,33.6556,33.6281,33.6372,26505.0
2021-05-27 13:30:00,36.64,36.65,36.63,36.65,30431.0,33.6281,33.6372,33.6189,33.6372,30431.0
2021-05-27 13:35:00,36.65,36.65,36.59,36.64,42136.0,33.6372,33.6372,33.5822,33.6281,42136.0
2021-05-27 13:40:00,36.64,36.64,36.6,36.61,32379.0,33.6281,33.6281,33.5913,33.6005,32379.0
2021-05-27 13:45:00,36.61,36.64,36.6,36.63,33923.0,33.6005,33.6281,33.5913,33.6189,33923.0
2021-05-27 13:50:00,36.62,36.62,36.61,36.62,10925.0,33.6097,33.6097,33.6005,33.6097,10925.0
2021-05-27 13:55:00,36.62,36.65,36.61,36.64,51828.0,33.6097,33.6372,33.6005,33.6281,51828.0
2021-05-27 14:00:00,36.64,36.66,36.6,36.64,49894.0,33.6281,33.6464,33.5913,33.6281,49894.0
2021-05-27 14:05:00,36.63,36.64,36.6,36.62,26805.0,33.6189,33.6281,33.5913,33.6097,26805.0
2021-05-27 14:10:00,36.61,36.62,36.59,36.6,49807.0,33.6005,33.6097,33.5822,33.5913,49807.0
2021-05-27 14:15:00,36.59,36.64,36.59,36.63,61335.0,33.5822,33.6281,33.5822,33.6189,61335.0
2021-05-27 14:20:00,36.63,36.64,36.58,36.59,52492.0,33.6189,33.6281,33.573,33.5822,52492.0
2021-05-27 14:25:00,36.59,36.61,36.57,36.59,45208.0,33.5822,33.6005,33.5638,33.5822,45208.0
2021-05-27 14:30:00,36.6,36.6,36.55,36.55,38684.0,33.5913,33.5913,33.5455,33.5455,38684.0
2021-05-27 14:35:00,36.55,36.55,36.5,36.52,51108.0,33.5455,33.5455,33.4996,33.5179,51108.0
2021-05-27 14:40:00,36.52,36.52,36.5,36.52,60929.0,33.5179,33.5179,33.4996,33.5179,60929.0
2021-05-27 14:45:00,36.52,36.55,36.51,36.52,67278.0,33.5179,33.5455,33.5087,33.5179,67278.0
2021-05-27 14:50:00,36.52,36.55,36.52,36.52,62147.0,33.5179,33.5455,33.5179,33.5179,62147.0
2021-05-27 14:55:00,36.52,36.55,36.5,36.5,70397.0,33.5179,33.5455,33.4996,33.4996,70397.0
2021-05-27 15:00:00,36.51,36.51,36.48,36.48,38040.0,33.5087,33.5087,33.4812,33.4812,38040.0
2021-05-27 15:05:00,36.48,36.5,36.47,36.47,52818.0,33.4812,33.4996,33.472,33.472,52818.0
2021-05-27 15:10:00,36.48,36.48,36.46,36.46,110465.0,33.4812,33.4812,33.4629,33.4629,110465.0
2021-05-27 15:15:00,36.46,36.49,36.45,36.47,85262.0,33.4629,33.4904,33.4537,33.472,85262.0
2021-05-27 15:20:00,36.47,36.5,36.45,36.49,74915.0,33.472,33.4996,33.4537,33.4904,74915.0
2021-05-27 15:25:00,36.5,36.52,36.47,36.52,79631.0,33.4996,33.5179,33.472,33.5179,79631.0
2021-05-27 15:30:00,36.52,36.52,36.43,36.44,92180.0,33.5179,33.5179,33.4353,33.4445,92180.0
2021-05-27 15:35:00,36.44,36.44,36.37,36.38,153761.0,33.4445,33.4445,33.3803,33.3894,153761.0
2021-05-27 15:40:00,36.38,36.38,36.28,36.29,210624.0,33.3894,33.3894,33.2976,33.3068,210624.0
2021-05-27 15:45:00,36.29,36.33,36.27,36.31,186603.0,33.3068,33.3435,33.2885,33.3252,186603.0
2021-05-27 15:50:00,36.3,36.31,36.18,36.21,548015.0,33.316,33.3252,33.2059,33.2334,548015.0
2021-05-27 15:55:00,36.22,36.33,36.17,36.26,1064434.0,33.2426,33.3435,33.1967,33.2793,1064434.0
2021-05-28 09:30:00,36.51,36.85,36.45,36.72,286186.0,33.5087,33.8208,33.4537,33.7015,286186.0
2021-05-28 09:35:00,36.72,36.81,36.7,36.76,177615.0,33.7015,33.7841,33.6831,33.7382,177615.0
2021-05-28 09:40:00,36.76,36.85,36.71,36.78,117444.0,33.7382,33.8208,33.6923,33.7565,117444.0
2021-05-28 09:45:00,36.79,36.99,36.78,36.93,88667.0,33.7657,33.9493,33.7565,33.8942,88667.0
2021-05-28 09:50:00,36.93,36.96,36.81,36.91,129319.0,33.8942,33.9218,33.7841,33.8759,129319.0
2021-05-28 09:55:00,36.91,36.98,36.89,36.95,186743.0,33.8759,33.9401,33.8575,33.9126,186743.0
2021-05-28 10:00:00,36.94,37.0,36.92,36.99,73822.0,33.9034,33.9585,33.885,33.9493,73822.0
2021-05-28 10:05:00,36.99,37.03,36.96,37.0,104461.0,33.9493,33.986,33.9218,33.9585,104461.0
2021-05-28 10:10:00,36.99,37.0,36.89,36.92,94094.0,33.9493,33.9585,33.8575,33.885,94094.0
2021-05-28 10:15:00,36.93,36.99,36.91,36.96,65134.0,33.8942,33.9493,33.8759,33.9218,65134.0
2021-05-28 10:20:00,36.97,37.03,36.96,37.0,70890.0,33.9309,33.986,33.9218,33.9585,70890.0
2021-05-28 10:25:00,37.01,37.09,37.0,37.08,63977.0,33.9676,34.0411,33.9585,34.0319,63977.0
2021-05-28 10:30:00,37.09,37.09,37.03,37.08,56880.0,34.0411,34.0411,33.986,34.0319,56880.0
2021-05-28 10:35:00,37.08,37.11,37.05,37.06,82246.0,34.0319,34.0594,34.0044,34.0135,82246.0
2021-05-28 10:40:00,37.07,37.15,37.06,37.15,35006.0,34.0227,34.0961,34.0135,34.0961,35006.0
2021-05-28 10:45:00,37.15,37.19,37.14,37.17,98231.0,34.0961,34.1328,34.087,34.1145,98231.0
2021-05-28 10:50:00,37.18,37.18,37.12,37.16,86037.0,34.1237,34.1237,34.0686,34.1053,86037.0
2021-05-28 10:55:00,37.16,37.17,37.11,37.16,78617.0,34.1053,34.1145,34.0594,34.1053,78617.0
2021-05-28 11:00:00,37.16,37.17,37.14,37.16,75200.0,34.1053,34.1145,34.087,34.1053,75200.0
2021-05-28 11:05:00,37.16,37.17,37.13,37.17,71748.0,34.1053,34.1145,34.0778,34.1145,71748.0
2021-05-28 11:10:00,37.16,37.17,37.1,37.13,73472.0,34.1053,34.1145,34.0502,34.0778,73472.0
2021-05-28 11:15:00,37.13,37.2,37.11,37.19,124076.0,34.0778,34.142,34.0594,34.1328,124076.0
2021-05-28 11:20:00,37.19,37.2,37.14,37.19,64278.0,34.1328,34.142,34.087,34.1328,64278.0
2021-05-28 11:25:00,37.19,37.24,37.16,37.24,67881.0,34.1328,34.1787,34.1053,34.1787,67881.0
2021-05-28 11:30:00,37.23,37.24,37.11,37.15,214315.0,34.1696,34.1787,34.0594,34.0961,214315.0
2021-05-28 11:35:00,37.14,37.17,37.14,37.14,54195.0,34.087,34.1145,34.087,34.087,54195.0
2021-05-28 11:40:00,37.15,37.16,37.11,37.14,54702.0,34.0961,34.1053,34.0594,34.087,54702.0
2021-05-28 11:45:00,37.14,37.15,37.08,37.14,100483.0,34.087,34.0961,34.0319,34.087,100483.0
2021-05-28 11:50:00,37.14,37.16,37.12,37.15,329016.0,34.087,34.1053,34.0686,34.0961,329016.0
2021-05-28 11:55:00,37.15,37.15,36.99,37.07,321050.0,34.0961,34.0961,33.9493,34.0227,321050.0
2021-05-28 12:00:00,37.08,37.11,37.05,37.11,67181.0,34.0319,34.0594,34.0044,34.0594,67181.0
2021-05-28 12:05:00,37.1,37.16,37.1,37.15,81026.0,34.0502,34.1053,34.0502,34.0961,81026.0
2021-05-28 12:10:00,37.14,37.17,37.13,37.15,31273.0,34.087,34.1145,34.0778,34.0961,31273.0
2021-05-28 12:15:00,37.14,37.18,37.11,37.12,64392.0,34.087,34.1237,34.0594,34.0686,64392.0
2021-05-28 12:20:00,37.12,37.14,37.11,37.13,37938.0,34.0686,34.087,34.0594,34.0778,37938.0
2021-05-28 12:25:00,37.14,37.17,37.13,37.15,37877.0,34.087,34.1145,34.0778,34.0961,37877.0
2021-05-28 12:30:00,37.15,37.15,37.12,37.14,54248.0,34.0961,34.0961,34.0686,34.087,54248.0
2021-05-28 12:35:00,37.13,37.15,37.13,37.14,55353.0,34.0778,34.0961,34.0778,34.087,55353.0
2021-05-28 12:40:00,37.14,37.15,37.09,37.13,337432.0,34.087,34.0961,34.0411,34.0778,337432.0
2021-05-28 12:45:00,37.14,37.15,37.12,37.14,137992.0,34.087,34.0961,34.0686,34.087,137992.0
2021-05-28 12:50:00,37.14,37.15,37.09,37.13,60498.0,34.087,34.0961,34.0411,34.0778,60498.0
2021-05-28 12:55:00,37.14,37.14,37.11,37.12,63825.0,34.087,34.087,34.0594,34.0686,63825.0
2021-05-28 13:00:00,37.13,37.13,37.1,37.13,69679.0,34.0778,34.0778,34.0502,34.0778,69679.0
2021-05-28 13:05:00,37.13,37.14,37.07,37.08,136789.0,34.0778,34.087,34.0227,34.0319,136789.0
2021-05-28 13:10:00,37.08,37.13,37.07,37.13,80526.0,34.0319,34.0778,34.0227,34.0778,80526.0
2021-05-28 13:15:00,37.13,37.13,37.08,37.13,86418.0,34.0778,34.0778,34.0319,34.0778,86418.0
2021-05-28 13:20:00,37.13,37.15,37.11,37.13,69327.0,34.0778,34.0961,34.0594,34.0778,69327.0
2021-05-28 13:25:00,37.14,37.16,37.13,37.16,40288.0,34.087,34.1053,34.0778,34.1053,40288.0
2021-05-28 13:30:00,37.15,37.19,37.13,37.16,53028.0,34.0961,34.1328,34.0778,34.1053,53028.0
2021-05-28 13:35:00,37.17,37.19,37.16,37.19,24308.0,34.1145,34.1328,34.1053,34.1328,24308.0
2021-05-28 13:40:00,37.18,37.21,37.14,37.15,156273.0,34.1237,34.1512,34.087,34.0961,156273.0
2021-05-28 13:45:00,37.15,37.17,37.14,37.16,50178.0,34.0961,34.1145,34.087,34.1053,50178.0
2021-05-28 13:50:00,37.16,37.17,37.14,37.15,40091.0,34.1053,34.1145,34.087,34.0961,40091.0
2021-05-28 13:55:00,37.14,37.17,37.14,37.15,67832.0,34.087,34.1145,34.087,34.0961,67832.0
2021-05-28 14:00:00,37.15,37.17,37.14,37.16,21444.0,34.0961,34.1145,34.087,34.1053,21444.0
2021-05-28 14:05:00,37.17,37.18,37.14,37.15,35958.0,34.1145,34.1237,34.087,34.0961,35958.0
2021-05-28 14:10:00,37.15,37.18,37.12,37.12,317874.0,34.0961,34.1237,34.0686,34.0686,317874.0
2021-05-28 14:15:00,37.13,37.16,37.12,37.16,65542.0,34.0778,34.1053,34.0686,34.1053,65542.0
2021-05-28 14:20:00,37.15,37.16,37.14,37.15,49263.0,34.0961,34.1053,34.087,34.0961,49263.0
2021-05-28 14:25:00,37.15,37.17,37.14,37.16,30034.0,34.0961,34.1145,34.087,34.1053,30034.0
2021-05-28 14:30:00,37.15,37.17,37.14,37.16,54108.0,34.0961,34.1145,34.087,34.1053,54108.0
2021-05-28 14:35:00,37.15,37.16,37.12,37.14,109782.0,34.0961,34.1053,34.0686,34.087,109782.0
2021-05-28 14:40:00,37.13,37.14,37.08,37.11,118548.0,34.0778,34.087,34.0319,34.0594,118548.0
2021-05-28 14:45:00,37.11,37.17,37.1,37.12,92595.0,34.0594,34.1145,34.0502,34.0686,92595.0
2021-05-28 14:50:00,37.12,37.14,37.11,37.13,82360.0,34.0686,34.087,34.0594,34.0778,82360.0
2021-05-28 14:55:00,37.14,37.15,37.13,37.14,57791.0,34.087,34.0961,34.0778,34.087,57791.0
2021-05-28 15:00:00,37.14,37.15,37.13,37.14,85061.0,34.087,34.0961,34.0778,34.087,85061.0
2021-05-28 15:05:00,37.14,37.15,37.1,37.13,156222.0,34.087,34.0961,34.0502,34.0778,156222.0
2021-05-28 15:10:00,37.14,37.14,37.05,37.05,386910.0,34.087,34.087,34.0044,34.0044,386910.0
2021-05-28 15:15:00,37.05,37.05,36.98,36.99,61856.0,34.0044,34.0044,33.9401,33.9493,61856.0
2021-05-28 15:20:00,36.98,36.99,36.96,36.97,38185.0,33.9401,33.9493,33.9218,33.9309,38185.0
2021-05-28 15:25:00,36.97,37.02,36.96,37.0,75967.0,33.9309,33.9768,33.9218,33.9585,75967.0
2021-05-28 15:30:00,37.0,37.07,36.99,37.07,92662.0,33.9585,34.0227,33.9493,34.0227,92662.0
2021-05-28 15:35:00,37.07,37.11,37.05,37.09,147212.0,34.0227,34.0594,34.0044,34.0411,147212.0
2021-05-28 15:40:00,37.08,37.11,37.05,37.11,133733.0,34.0319,34.0594,34.0044,34.0594,133733.0
2021-05-28 15:45:00,37.11,37.14,37.07,37.11,116657.0,34.0594,34.087,34.0227,34.0594,116657.0
2021-05-28 15:50:00,37.12,37.18,37.04,37.05,334383.0,34.0686,34.1237,33.9952,34.0044,334383.0
2021-05-28 15:55:00,37.05,37.06,36.97,36.98,746232.0,34.0044,34.0135,33.9309,33.9401,746232.0
2021-06-01 09:30:00,37.3,37.44,37.14,37.19,282252.0,34.2338,34.3623,34.087,34.1328,282252.0
2021-06-01 09:35:00,37.21,37.28,37.09,37.23,233570.0,34.1512,34.2154,34.0411,34.1696,233570.0
2021-06-01 09:40:00,37.23,37.23,37.14,37.21,162039.0,34.1696,34.1696,34.087,34.1512,162039.0
2021-06-01 09:45:00,37.22,37.22,37.08,37.09,61539.0,34.1604,34.1604,34.0319,34.0411,61539.0
2021-06-01 09:50:00,37.09,37.19,37.09,37.15,74901.0,34.0411,34.1328,34.0411,34.0961,74901.0
2021-06-01 09:55:00,37.15,37.25,37.14,37.24,71610.0,34.0961,34.1879,34.087,34.1787,71610.0
2021-06-01 10:00:00,37.24,37.25,37.16,37.24,65986.0,34.1787,34.1879,34.1053,34.1787,65986.0
2021-06-01 10:05:00,37.25,37.28,37.16,37.16,83200.0,34.1879,34.2154,34.1053,34.1053,83200.0
2021-06-01 10:10:00,37.16,37.26,37.14,37.23,227603.0,34.1053,34.1971,34.087,34.1696,227603.0
2021-06-01 10:15:00,37.23,37.23,37.11,37.16,237063.0,34.1696,34.1696,34.0594,34.1053,237063.0
2021-06-01 10:20:00,37.17,37.31,37.16,37.3,199755.0,34.1145,34.243,34.1053,34.2338,199755.0
2021-06-01 10:25:00,37.3,37.32,37.26,37.29,83106.0,34.2338,34.2522,34.1971,34.2246,83106.0
2021-06-01 10:30:00,37.29,37.32,37.27,37.29,172592.0,34.2246,34.2522,34.2063,34.2246,172592.0
2021-06-01 10:35:00,37.29,37.3,37.23,37.27,42011.0,34.2246,34.2338,34.1696,34.2063,42011.0
2021-06-01 10:40:00,37.27,37.28,37.24,37.27,47962.0,34.2063,34.2154,34.1787,34.2063,47962.0
2021-06-01 10:45:00,37.26,37.28,37.2,37.23,66991.0,34.1971,34.2154,34.142,34.1696,66991.0
2021-06-01 10:50:00,37.23,37.29,37.23,37.25,72587.0,34.1696,34.2246,34.1696,34.1879,72587.0
2021-06-01 10:55:00,37.25,37.25,37.19,37.22,43924.0,34.1879,34.1879,34.1328,34.1604,43924.0
2021-06-01 11:00:00,37.22,37.25,37.19,37.25,34742.0,34.1604,34.1879,34.1328,34.1879,34742.0
2021-06-01 11:05:00,37.25,37.28,37.23,37.28,63935.0,34.1879,34.2154,34.1696,34.2154,63935.0
2021-06-01 11:10:00,37.27,37.31,37.27,37.3,83095.0,34.2063,34.243,34.2063,34.2338,83095.0
2021-06-01 11:15:00,37.3,37.32,37.29,37.3,58619.0,34.2338,34.2522,34.2246,34.2338,58619.0
2021-06-01 11:20:00,37.3,37.33,37.3,37.33,36777.0,34.2338,34.2613,34.2338,34.2613,36777.0
2021-06-01 11:25:00,37.33,37.34,37.27,37.27,62698.0,34.2613,34.2705,34.2063,34.2063,62698.0
2021-06-01 11:30:00,37.27,37.28,37.23,37.23,46479.0,34.2063,34.2154,34.1696,34.1696,46479.0
2021-06-01 11:35:00,37.23,37.24,37.18,37.2,49645.0,34.1696,34.1787,34.1237,34.142,49645.0
2021-06-01 11:40:00,37.21,37.22,37.16,37.18,35998.0,34.1512,34.1604,34.1053,34.1237,35998.0
2021-06-01 11:45:00,37.18,37.22,37.15,37.15,34400.0,34.1237,34.1604,34.0961,34.0961,34400.0
2021-06-01 11:50:00,37.15,37.17,37.13,37.16,44024.0,34.0961,34.1145,34.0778,34.1053,44024.0
2021-06-01 11:55:00,37.16,37.18,37.14,37.15,37240.0,34.1053,34.1237,34.087,34.0961,37240.0
2021-06-01 12:00:00,37.14,37.2,37.14,37.2,42506.0,34.087,34.142,34.087,34.142,42506.0
2021-06-01 12:05:00,37.2,37.21,37.18,37.2,73693.0,34.142,34.1512,34.1237,34.142,73693.0
2021-06-01 12:10:00,37.2,37.2,37.18,37.19,18365.0,34.142,34.142,34.1237,34.1328,18365.0
2021-06-01 12:15:00,37.19,37.19,37.13,37.14,42168.0,34.1328,34.1328,34.0778,34.087,42168.0
2021-06-01 12:20:00,37.14,37.15,37.12,37.15,115783.0,34.087,34.0961,34.0686,34.0961,115783.0
2021-06-01 12:25:00,37.14,37.16,37.13,37.15,28501.0,34.087,34.1053,34.0778,34.0961,28501.0
2021-06-01 12:30:00,37.14,37.14,37.11,37.13,55928.0,34.087,34.087,34.0594,34.0778,55928.0
2021-06-01 12:35:00,37.14,37.17,37.13,37.17,28231.0,34.087,34.1145,34.0778,34.1145,28231.0
2021-06-01 12:40:00,37.16,37.18,37.15,37.16,42004.0,34.1053,34.1237,34.0961,34.1053,42004.0
2021-06-01 12:45:00,37.15,37.16,37.13,37.15,28271.0,34.0961,34.1053,34.0778,34.0961,28271.0
2021-06-01 12:50:00,37.15,37.15,37.12,37.13,41807.0,34.0961,34.0961,34.0686,34.0778,41807.0
2021-06-01 12:55:00,37.13,37.14,37.11,37.12,16702.0,34.0778,34.087,34.0594,34.0686,16702.0
2021-06-01 13:00:00,37.11,37.11,37.1,37.1,32422.0,34.0594,34.0594,34.0502,34.0502,32422.0
2021-06-01 13:05:00,37.1,37.12,37.09,37.12,54654.0,34.0502,34.0686,34.0411,34.0686,54654.0
2021-06-01 13:10:00,37.12,37.12,37.11,37.12,6418.0,34.0686,34.0686,34.0594,34.0686,6418.0
2021-06-01 13:15:00,37.12,37.16,37.11,37.15,26092.0,34.0686,34.1053,34.0594,34.0961,26092.0
2021-06-01 13:20:00,37.15,37.16,37.13,37.14,50804.0,34.0961,34.1053,34.0778,34.087,50804.0
2021-06-01 13:25:00,37.14,37.16,37.13,37.13,36140.0,34.087,34.1053,34.0778,34.0778,36140.0
2021-06-01 13:30:00,37.13,37.14,37.12,37.13,16883.0,34.0778,34.087,34.0686,34.0778,16883.0
2021-06-01 13:35:00,37.13,37.15,37.12,37.15,29331.0,34.0778,34.0961,34.0686,34.0961,29331.0
2021-06-01 13:40:00,37.14,37.19,37.14,37.18,43693.0,34.087,34.1328,34.087,34.1237,43693.0
2021-06-01 13:45:00,37.18,37.2,37.17,37.19,14832.0,34.1237,34.142,34.1145,34.1328,14832.0
2021-06-01 13:50:00,37.19,37.21,37.18,37.2,32226.0,34.1328,34.1512,34.1237,34.142,32226.0
2021-06-01 13:55:00,37.2,37.23,37.2,37.22,31226.0,34.142,34.1696,34.142,34.1604,31226.0
2021-06-01 14:00:00,37.22,37.23,37.21,37.23,23548.0,34.1604,34.1696,34.1512,34.1696,23548.0
2021-06-01 14:05:00,37.22,37.23,37.2,37.21,23692.0,34.1604,34.1696,34.142,34.1512,23692.0
2021-06-01 14:10:00,37.21,37.21,37.18,37.2,17455.0,34.1512,34.1512,34.1237,34.142,17455.0
2021-06-01 14:15:00,37.2,37.21,37.19,37.2,15158.0,34.142,34.1512,34.1328,34.142,15158.0
2021-06-01 14:20:00,37.19,37.21,37.19,37.2,10297.0,34.1328,34.1512,34.1328,34.142,10297.0
2021-06-01 14:25:00,37.21,37.25,37.21,37.25,34095.0,34.1512,34.1879,34.1512,34.1879,34095.0
2021-06-01 14:30:00,37.25,37.25,37.2,37.21,32643.0,34.1879,34.1879,34.142,34.1512,32643.0
2021-06-01 14:35:00,37.22,37.22,37.2,37.2,14871.0,34.1604,34.1604,34.142,34.142,14871.0
2021-06-01 14:40:00,37.2,37.2,37.17,37.18,31376.0,34.142,34.142,34.1145,34.1237,31376.0
2021-06-01 14:45:00,37.18,37.2,37.17,37.18,17034.0,34.1237,34.142,34.1145,34.1237,17034.0
2021-06-01 14:50:00,37.17,37.17,37.15,37.16,19545.0,34.1145,34.1145,34.0961,34.1053,19545.0
2021-06-01 14:55:00,37.16,37.2,37.15,37.2,172716.0,34.1053,34.142,34.0961,34.142,172716.0
2021-06-01 15:00:00,37.2,37.21,37.18,37.2,45511.0,34.142,34.1512,34.1237,34.142,45511.0
2021-06-01 15:05:00,37.2,37.21,37.14,37.18,43388.0,34.142,34.1512,34.087,34.1237,43388.0
2021-06-01 15:10:00,37.18,37.19,37.16,37.17,70239.0,34.1237,34.1328,34.1053,34.1145,70239.0
2021-06-01 15:15:00,37.16,37.2,37.15,37.18,62900.0,34.1053,34.142,34.0961,34.1237,62900.0
2021-06-01 15:20:00,37.18,37.21,37.17,37.21,20660.0,34.1237,34.1512,34.1145,34.1512,20660.0
2021-06-01 15:25:00,37.2,37.22,37.19,37.2,26355.0,34.142,34.1604,34.1328,34.142,26355.0
2021-06-01 15:30:00,37.2,37.22,37.17,37.18,75071.0,34.142,34.1604,34.1145,34.1237,75071.0
2021-06-01 15:35:00,37.19,37.19,37.15,37.18,63771.0,34.1328,34.1328,34.0961,34.1237,63771.0
2021-06-01 15:40:00,37.18,37.23,37.17,37.23,32398.0,34.1237,34.1696,34.1145,34.1696,32398.0
2021-06-01 15:45:00,37.23,37.27,37.22,37.27,120962.0,34.1696,34.2063,34.1604,34.2063,120962.0
2021-06-01 15:50:00,37.27,37.27,37.24,37.26,187313.0,34.2063,34.2063,34.1787,34.1971,187313.0
2021-06-01 15:55:00,37.26,37.29,37.23,37.29,425002.0,34.1971,34.2246,34.1696,34.2246,425002.0
2021-06-02 09:30:00,37.28,37.52,37.24,37.42,226388.0,34.2154,34.4357,34.1787,34.3439,226388.0
2021-06-02 09:35:00,37.42,37.42,37.16,37.16,280759.0,34.3439,34.3439,34.1053,34.1053,280759.0
2021-06-02 09:40:00,37.14,37.14,37.01,37.06,79187.0,34.087,34.087,33.9676,34.0135,79187.0
2021-06-02 09:45:00,37.07,37.17,37.03,37.11,105860.0,34.0227,34.1145,33.986,34.0594,105860.0
2021-06-02 09:50:00,37.1,37.21,37.09,37.19,71335.0,34.0502,34.1512,34.0411,34.1328,71335.0
2021-06-02 09:55:00,37.19,37.31,37.18,37.27,56792.0,34.1328,34.243,34.1237,34.2063,56792.0
2021-06-02 10:00:00,37.27,37.32,37.22,37.26,56276.0,34.2063,34.2522,34.1604,34.1971,56276.0
2021-06-02 10:05:00,37.26,37.29,37.2,37.24,33913.0,34.1971,34.2246,34.142,34.1787,33913.0
2021-06-02 10:10:00,37.24,37.3,37.23,37.28,51899.0,34.1787,34.2338,34.1696,34.2154,51899.0
2021-06-02 10:15:00,37.28,37.28,37.22,37.23,37981.0,34.2154,34.2154,34.1604,34.1696,37981.0
2021-06-02 10:20:00,37.23,37.27,37.22,37.27,42269.0,34.1696,34.2063,34.1604,34.2063,42269.0
2021-06-02 10:25:00,37.27,37.32,37.26,37.31,40861.0,34.2063,34.2522,34.1971,34.243,40861.0
2021-06-02 10:30:00,37.31,37.33,37.28,37.29,63280.0,34.243,34.2613,34.2154,34.2246,63280.0
2021-06-02 10:35:00,37.28,37.28,37.18,37.19,37254.0,34.2154,34.2154,34.1237,34.1328,37254.0
2021-06-02 10:40:00,37.19,37.23,37.18,37.22,27531.0,34.1328,34.1696,34.1237,34.1604,27531.0
2021-06-02 10:45:00,37.22,37.23,37.18,37.21,32692.0,34.1604,34.1696,34.1237,34.1512,32692.0
2021-06-02 10:50:00,37.2,37.25,37.2,37.25,31006.0,34.142,34.1879,34.142,34.1879,31006.0
2021-06-02 10:55:00,37.24,37.28,37.23,37.28,36283.0,34.1787,34.2154,34.1696,34.2154,36283.0
2021-06-02 11:00:00,37.28,37.3,37.25,37.29,122695.0,34.2154,34.2338,34.1879,34.2246,122695.0
2021-06-02 11:05:00,37.29,37.29,37.24,37.27,64642.0,34.2246,34.2246,34.1787,34.2063,64642.0
2021-06-02 11:10:00,37.25,37.26,37.21,37.22,30783.0,34.1879,34.1971,34.1512,34.1604,30783.0
2021-06-02 11:15:00,37.22,37.26,37.22,37.26,37011.0,34.1604,34.1971,34.1604,34.1971,37011.0
2021-06-02 11:20:00,37.26,37.28,37.24,37.25,84529.0,34.1971,34.2154,34.1787,34.1879,84529.0
2021-06-02 11:25:00,37.25,37.3,37.24,37.29,34824.0,34.1879,34.2338,34.1787,34.2246,34824.0
2021-06-02 11:30:00,37.29,37.33,37.27,37.33,37833.0,34.2246,34.2613,34.2063,34.2613,37833.0
2021-06-02 11:35:00,37.32,37.34,37.28,37.29,39616.0,34.2522,34.2705,34.2154,34.2246,39616.0
2021-06-02 11:40:00,37.28,37.32,37.28,37.3,36440.0,34.2154,34.2522,34.2154,34.2338,36440.0
2021-06-02 11:45:00,37.3,37.33,37.3,37.33,24598.0,34.2338,34.2613,34.2338,34.2613,24598.0
2021-06-02 11:50:00,37.32,37.36,37.3,37.33,64842.0,34.2522,34.2889,34.2338,34.2613,64842.0
2021-06-02 11:55:00,37.34,37.37,37.32,37.37,25798.0,34.2705,34.298,34.2522,34.298,25798.0
2021-06-02 12:00:00,37.37,37.42,37.36,37.37,78591.0,34.298,34.3439,34.2889,34.298,78591.0
2021-06-02 12:05:00,37.37,37.43,37.36,37.4,129874.0,34.298,34.3531,34.2889,34.3256,129874.0
2021-06-02 12:10:00,37.39,37.4,37.35,37.35,53371.0,34.3164,34.3256,34.2797,34.2797,53371.0
2021-06-02 12:15:00,37.35,37.36,37.31,37.36,132426.0,34.2797,34.2889,34.243,34.2889,132426.0
2021-06-02 12:20:00,37.35,37.36,37.32,37.35,79169.0,34.2797,34.2889,34.2522,34.2797,79169.0
2021-06-02 12:25:00,37.34,37.49,37.32,37.48,110649.0,34.2705,34.4082,34.2522,34.399,110649.0
2021-06-02 12:30:00,37.48,37.53,37.4,37.41,124629.0,34.399,34.4449,34.3256,34.3348,124629.0
2021-06-02 12:35:00,37.42,37.52,37.41,37.49,75726.0,34.3439,34.4357,34.3348,34.4082,75726.0
2021-06-02 12:40:00,37.49,37.53,37.48,37.51,96516.0,34.4082,34.4449,34.399,34.4265,96516.0
2021-06-02 12:45:00,37.5,37.52,37.43,37.46,57786.0,34.4174,34.4357,34.3531,34.3806,57786.0
2021-06-02 12:50:00,37.46,37.5,37.44,37.5,107320.0,34.3806,34.4174,34.3623,34.4174,107320.0
2021-06-02 12:55:00,37.5,37.57,37.5,37.57,66618.0,34.4174,34.4816,34.4174,34.4816,66618.0
2021-06-02 13:00:00,37.56,37.58,37.52,37.56,70924.0,34.4724,34.4908,34.4357,34.4724,70924.0
2021-06-02 13:05:00,37.56,37.6,37.56,37.58,80791.0,34.4724,34.5091,34.4724,34.4908,80791.0
2021-06-02 13:10:00,37.58,37.58,37.55,37.57,68519.0,34.4908,34.4908,34.4633,34.4816,68519.0
2021-06-02 13:15:00,37.57,37.57,37.55,37.56,22407.0,34.4816,34.4816,34.4633,34.4724,22407.0
2021-06-02 13:20:00,37.55,37.56,37.49,37.52,53269.0,34.4633,34.4724,34.4082,34.4357,53269.0
2021-06-02 13:25:00,37.51,37.55,37.51,37.54,20417.0,34.4265,34.4633,34.4265,34.4541,20417.0
2021-06-02 13:30:00,37.54,37.55,37.53,37.54,15173.0,34.4541,34.4633,34.4449,34.4541,15173.0
2021-06-02 13:35:00,37.54,37.54,37.48,37.49,61296.0,34.4541,34.4541,34.399,34.4082,61296.0
2021-06-02 13:40:00,37.49,37.51,37.47,37.51,38813.0,34.4082,34.4265,34.3898,34.4265,38813.0
2021-06-02 13:45:00,37.5,37.51,37.49,37.49,21935.0,34.4174,34.4265,34.4082,34.4082,21935.0
2021-06-02 13:50:00,37.5,37.54,37.48,37.5,40642.0,34.4174,34.4541,34.399,34.4174,40642.0
2021-06-02 13:55:00,37.5,37.54,37.49,37.54,25405.0,34.4174,34.4541,34.4082,34.4541,25405.0
2021-06-02 14:00:00,37.54,37.57,37.53,37.57,71221.0,34.4541,34.4816,34.4449,34.4816,71221.0
2021-06-02 14:05:00,37.56,37.61,37.55,37.6,123859.0,34.4724,34.5183,34.4633,34.5091,123859.0
2021-06-02 14:10:00,37.61,37.65,37.59,37.61,129161.0,34.5183,34.555,34.5,34.5183,129161.0
2021-06-02 14:15:00,37.6,37.64,37.6,37.63,46225.0,34.5091,34.5459,34.5091,34.5367,46225.0
2021-06-02 14:20:00,37.64,37.64,37.61,37.62,26872.0,34.5459,34.5459,34.5183,34.5275,26872.0
2021-06-02 14:25:00,37.62,37.62,37.59,37.59,33321.0,34.5275,34.5275,34.5,34.5,33321.0
2021-06-02 14:30:00,37.59,37.64,37.59,37.63,60120.0,34.5,34.5459,34.5,34.5367,60120.0
2021-06-02 14:35:00,37.64,37.68,37.63,37.68,66977.0,34.5459,34.5826,34.5367,34.5826,66977.0
2021-06-02 14:40:00,37.68,37.7,37.66,37.7,36938.0,34.5826,34.6009,34.5642,34.6009,36938.0
2021-06-02 14:45:00,37.7,37.76,37.69,37.76,46936.0,34.6009,34.656,34.5917,34.656,46936.0
2021-06-02 14:50:00,37.76,37.78,37.72,37.73,111222.0,34.656,34.6743,34.6193,34.6285,111222.0
2021-06-02 14:55:00,37.74,37.75,37.68,37.69,37641.0,34.6376,34.6468,34.5826,34.5917,37641.0
2021-06-02 15:00:00,37.69,37.71,37.68,37.7,39269.0,34.5917,34.6101,34.5826,34.6009,39269.0
2021-06-02 15:05:00,37.7,37.73,37.68,37.73,57293.0,34.6009,34.6285,34.5826,34.6285,57293.0
2021-06-02 15:10:00,37.73,37.75,37.72,37.75,57621.0,34.6285,34.6468,34.6193,34.6468,57621.0
2021-06-02 15:15:00,37.75,37.76,37.71,37.75,58334.0,34.6468,34.656,34.6101,34.6468,58334.0
2021-06-02 15:20:00,37.75,37.79,37.74,37.76,66022.0,34.6468,34.6835,34.6376,34.656,66022.0
2021-06-02 15:25:00,37.76,37.82,37.75,37.82,54977.0,34.656,34.7111,34.6468,34.7111,54977.0
2021-06-02 15:30:00,37.82,37.86,37.81,37.86,83026.0,34.7111,34.7478,34.7019,34.7478,83026.0
2021-06-02 15:35:00,37.86,37.89,37.84,37.86,114589.0,34.7478,34.7753,34.7294,34.7478,114589.0
2021-06-02 15:40:00,37.87,37.88,37.84,37.85,96498.0,34.7569,34.7661,34.7294,34.7386,96498.0
2021-06-02 15:45:00,37.86,37.9,37.84,37.89,158747.0,34.7478,34.7845,34.7294,34.7753,158747.0
2021-06-02 15:50:00,37.89,37.93,37.88,37.93,179354.0,34.7753,34.812,34.7661,34.812,179354.0
2021-06-02 15:55:00,37.93,37.96,37.89,37.95,454621.0,34.812,34.8395,34.7753,34.8304,454621.0
2021-06-03 09:30:00,37.92,38.29,37.9,38.29,301164.0,34.8028,35.1424,34.7845,35.1424,301164.0
2021-06-03 09:35:00,38.28,38.43,38.21,38.31,213703.0,35.1332,35.2709,35.069,35.1608,213703.0
2021-06-03 09:40:00,38.31,38.33,38.14,38.22,135410.0,35.1608,35.1791,35.0048,35.0782,135410.0
2021-06-03 09:45:00,38.23,38.23,38.02,38.05,98101.0,35.0874,35.0874,34.8946,34.9221,98101.0
2021-06-03 09:50:00,38.05,38.22,38.05,38.18,104746.0,34.9221,35.0782,34.9221,35.0415,104746.0
2021-06-03 09:55:00,38.18,38.3,38.16,38.3,102686.0,35.0415,35.1516,35.0231,35.1516,102686.0
2021-06-03 10:00:00,38.29,38.39,38.28,38.35,140261.0,35.1424,35.2342,35.1332,35.1975,140261.0
2021-06-03 10:05:00,38.35,38.37,38.31,38.33,77763.0,35.1975,35.2158,35.1608,35.1791,77763.0
2021-06-03 10:10:00,38.33,38.34,38.28,38.31,60009.0,35.1791,35.1883,35.1332,35.1608,60009.0
2021-06-03 10:15:00,38.32,38.5,38.32,38.45,162803.0,35.17,35.3352,35.17,35.2893,162803.0
2021-06-03 10:20:00,38.45,38.47,38.37,38.41,63026.0,35.2893,35.3076,35.2158,35.2526,63026.0
2021-06-03 10:25:00,38.41,38.45,38.37,38.41,134967.0,35.2526,35.2893,35.2158,35.2526,134967.0
2021-06-03 10:30:00,38.42,38.45,38.41,38.43,57584.0,35.2617,35.2893,35.2526,35.2709,57584.0
2021-06-03 10:35:00,38.43,38.48,38.42,38.47,56695.0,35.2709,35.3168,35.2617,35.3076,56695.0
2021-06-03 10:40:00,38.48,38.53,38.47,38.52,102361.0,35.3168,35.3627,35.3076,35.3535,102361.0
2021-06-03 10:45:00,38.52,38.56,38.51,38.51,64051.0,35.3535,35.3902,35.3443,35.3443,64051.0
2021-06-03 10:50:00,38.52,38.54,38.45,38.47,42993.0,35.3535,35.3719,35.2893,35.3076,42993.0
2021-06-03 10:55:00,38.46,38.47,38.42,38.45,46606.0,35.2984,35.3076,35.2617,35.2893,46606.0
2021-06-03 11:00:00,38.44,38.47,38.4,38.4,65296.0,35.2801,35.3076,35.2434,35.2434,65296.0
2021-06-03 11:05:00,38.4,38.41,38.33,38.4,52518.0,35.2434,35.2526,35.1791,35.2434,52518.0
2021-06-03 11:10:00,38.4,38.41,38.35,38.36,57405.0,35.2434,35.2526,35.1975,35.2067,57405.0
2021-06-03 11:15:00,38.36,38.36,38.29,38.3,39662.0,35.2067,35.2067,35.1424,35.1516,39662.0
2021-06-03 11:20:00,38.29,38.37,38.28,38.33,51092.0,35.1424,35.2158,35.1332,35.1791,51092.0
2021-06-03 11:25:00,38.34,38.34,38.26,38.27,45447.0,35.1883,35.1883,35.1149,35.1241,45447.0
2021-06-03 11:30:00,38.27,38.36,38.27,38.36,90910.0,35.1241,35.2067,35.1241,35.2067,90910.0
2021-06-03 11:35:00,38.36,38.38,38.3,38.31,61483.0,35.2067,35.225,35.1516,35.1608,61483.0
2021-06-03 11:40:00,38.31,38.33,38.27,38.29,40727.0,35.1608,35.1791,35.1241,35.1424,40727.0
2021-06-03 11:45:00,38.29,38.3,38.23,38.23,51105.0,35.1424,35.1516,35.0874,35.0874,51105.0
2021-06-03 11:50:00,38.23,38.24,38.19,38.21,51845.0,35.0874,35.0965,35.0506,35.069,51845.0
2021-06-03 11:55:00,38.22,38.25,38.22,38.25,35101.0,35.0782,35.1057,35.0782,35.1057,35101.0
2021-06-03 12:00:00,38.25,38.26,38.2,38.22,36226.0,35.1057,35.1149,35.0598,35.0782,36226.0
2021-06-03 12:05:00,38.21,38.22,38.16,38.17,38737.0,35.069,35.0782,35.0231,35.0323,38737.0
2021-06-03 12:10:00,38.18,38.18,38.16,38.16,25047.0,35.0415,35.0415,35.0231,35.0231,25047.0
2021-06-03 12:15:00,38.16,38.19,38.14,38.18,46717.0,35.0231,35.0506,35.0048,35.0415,46717.0
2021-06-03 12:20:00,38.19,38.19,38.14,38.15,42058.0,35.0506,35.0506,35.0048,35.0139,42058.0
2021-06-03 12:25:00,38.15,38.16,38.13,38.14,30881.0,35.0139,35.0231,34.9956,35.0048,30881.0
2021-06-03 12:30:00,38.14,38.17,38.14,38.16,27465.0,35.0048,35.0323,35.0048,35.0231,27465.0
2021-06-03 12:35:00,38.16,38.16,38.12,38.15,55538.0,35.0231,35.0231,34.9864,35.0139,55538.0
2021-06-03 12:40:00,38.15,38.17,38.14,38.16,43442.0,35.0139,35.0323,35.0048,35.0231,43442.0
2021-06-03 12:45:00,38.16,38.17,38.14,38.15,44328.0,35.0231,35.0323,35.0048,35.0139,44328.0
2021-06-03 12:50:00,38.14,38.14,38.08,38.09,24956.0,35.0048,35.0048,34.9497,34.9589,24956.0
2021-06-03 12:55:00,38.09,38.09,38.05,38.08,32806.0,34.9589,34.9589,34.9221,34.9497,32806.0
2021-06-03 13:00:00,38.07,38.09,38.04,38.07,79953.0,34.9405,34.9589,34.913,34.9405,79953.0
2021-06-03 13:05:00,38.08,38.08,38.02,38.04,39576.0,34.9497,34.9497,34.8946,34.913,39576.0
2021-06-03 13:10:00,38.04,38.06,38.02,38.06,30276.0,34.913,34.9313,34.8946,34.9313,30276.0
2021-06-03 13:15:00,38.05,38.06,38.04,38.06,21004.0,34.9221,34.9313,34.913,34.9313,21004.0
2021-06-03 13:20:00,38.05,38.09,38.05,38.09,23770.0,34.9221,34.9589,34.9221,34.9589,23770.0
2021-06-03 13:25:00,38.08,38.14,38.07,38.13,85673.0,34.9497,35.0048,34.9405,34.9956,85673.0
2021-06-03 13:30:00,38.12,38.15,38.11,38.15,19834.0,34.9864,35.0139,34.9772,35.0139,19834.0
2021-06-03 13:35:00,38.15,38.19,38.14,38.19,42789.0,35.0139,35.0506,35.0048,35.0506,42789.0
2021-06-03 13:40:00,38.19,38.25,38.18,38.24,65187.0,35.0506,35.1057,35.0415,35.0965,65187.0
2021-06-03 13:45:00,38.25,38.28,38.24,38.28,40740.0,35.1057,35.1332,35.0965,35.1332,40740.0
2021-06-03 13:50:00,38.28,38.33,38.27,38.32,55787.0,35.1332,35.1791,35.1241,35.17,55787.0
2021-06-03 13:55:00,38.32,38.35,38.3,38.32,50957.0,35.17,35.1975,35.1516,35.17,50957.0
2021-06-03 14:00:00,38.32,38.33,38.28,38.29,59273.0,35.17,35.1791,35.1332,35.1424,59273.0
2021-06-03 14:05:00,38.29,38.29,38.26,38.29,23206.0,35.1424,35.1424,35.1149,35.1424,23206.0
2021-06-03 14:10:00,38.29,38.31,38.28,38.3,46912.0,35.1424,35.1608,35.1332,35.1516,46912.0
2021-06-03 14:15:00,38.3,38.3,38.27,38.3,33239.0,35.1516,35.1516,35.1241,35.1516,33239.0
2021-06-03 14:20:00,38.29,38.31,38.28,38.29,45186.0,35.1424,35.1608,35.1332,35.1424,45186.0
2021-06-03 14:25:00,38.29,38.31,38.28,38.3,37482.0,35.1424,35.1608,35.1332,35.1516,37482.0
2021-06-03 14:30:00,38.3,38.32,38.29,38.3,28092.0,35.1516,35.17,35.1424,35.1516,28092.0
2021-06-03 14:35:00,38.3,38.31,38.23,38.24,37089.0,35.1516,35.1608,35.0874,35.0965,37089.0
2021-06-03 14:40:00,38.24,38.26,38.23,38.25,25667.0,35.0965,35.1149,35.0874,35.1057,25667.0
2021-06-03 14:45:00,38.25,38.25,38.23,38.25,17001.0,35.1057,35.1057,35.0874,35.1057,17001.0
2021-06-03 14:50:00,38.25,38.26,38.24,38.26,22611.0,35.1057,35.1149,35.0965,35.1149,22611.0
2021-06-03 14:55:00,38.26,38.27,38.25,38.25,28244.0,35.1149,35.1241,35.1057,35.1057,28244.0
2021-06-03 15:00:00,38.25,38.27,38.25,38.26,26871.0,35.1057,35.1241,35.1057,35.1149,26871.0
2021-06-03 15:05:00,38.27,38.28,38.25,38.25,44678.0,35.1241,35.1332,35.1057,35.1057,44678.0
2021-06-03 15:10:00,38.25,38.29,38.25,38.29,27570.0,35.1057,35.1424,35.1057,35.1424,27570.0
2021-06-03 15:15:00,38.29,38.35,38.28,38.35,84765.0,35.1424,35.1975,35.1332,35.1975,84765.0
2021-06-03 15:20:00,38.35,38.37,38.31,38.37,58599.0,35.1975,35.2158,35.1608,35.2158,58599.0
2021-06-03 15:25:00,38.37,38.38,38.35,38.36,56596.0,35.2158,35.225,35.1975,35.2067,56596.0
2021-06-03 15:30:00,38.36,38.47,38.36,38.47,114184.0,35.2067,35.3076,35.2067,35.3076,114184.0
2021-06-03 15:35:00,38.47,38.55,38.46,38.55,87568.0,35.3076,35.381,35.2984,35.381,87568.0
2021-06-03 15:40:00,38.55,38.57,38.47,38.48,178570.0,35.381,35.3994,35.3076,35.3168,178570.0
2021-06-03 15:45:00,38.48,38.5,38.46,38.48,99747.0,35.3168,35.3352,35.2984,35.3168,99747.0
2021-06-03 15:50:00,38.48,38.5,38.44,38.49,143947.0,35.3168,35.3352,35.2801,35.326,143947.0
2021-06-03 15:55:00,38.48,38.52,38.44,38.48,560684.0,35.3168,35.3535,35.2801,35.3168,560684.0
2021-06-04 09:30:00,38.48,38.48,38.2,38.21,143702.0,35.3168,35.3168,35.0598,35.069,143702.0
2021-06-04 09:35:00,38.21,38.3,38.15,38.2,62499.0,35.069,35.1516,35.0139,35.0598,62499.0
2021-06-04 09:40:00,38.2,38.34,38.18,38.27,48966.0,35.0598,35.1883,35.0415,35.1241,48966.0
2021-06-04 09:45:00,38.27,38.27,38.15,38.16,41467.0,35.1241,35.1241,35.0139,35.0231,41467.0
2021-06-04 09:50:00,38.16,38.16,38.05,38.05,110045.0,35.0231,35.0231,34.9221,34.9221,110045.0
2021-06-04 09:55:00,38.06,38.13,38.05,38.13,42215.0,34.9313,34.9956,34.9221,34.9956,42215.0
2021-06-04 10:00:00,38.11,38.18,38.08,38.18,51810.0,34.9772,35.0415,34.9497,35.0415,51810.0
2021-06-04 10:05:00,38.19,38.38,38.18,38.36,445993.0,35.0506,35.225,35.0415,35.2067,445993.0
2021-06-04 10:10:00,38.36,38.54,38.34,38.51,159142.0,35.2067,35.3719,35.1883,35.3443,159142.0
2021-06-04 10:15:00,38.5,38.51,38.37,38.4,63534.0,35.3352,35.3443,35.2158,35.2434,63534.0
2021-06-04 10:20:00,38.41,38.43,38.35,38.36,37387.0,35.2526,35.2709,35.1975,35.2067,37387.0
2021-06-04 10:25:00,38.35,38.36,38.31,38.32,59732.0,35.1975,35.2067,35.1608,35.17,59732.0
2021-06-04 10:30:00,38.32,38.36,38.3,38.34,63254.0,35.17,35.2067,35.1516,35.1883,63254.0
2021-06-04 10:35:00,38.34,38.41,38.33,38.38,67556.0,35.1883,35.2526,35.1791,35.225,67556.0
2021-06-04 10:40:00,38.38,38.46,38.38,38.45,43293.0,35.225,35.2984,35.225,35.2893,43293.0
2021-06-04 10:45:00,38.44,38.47,38.34,38.35,54864.0,35.2801,35.3076,35.1883,35.1975,54864.0
2021-06-04 10:50:00,38.35,38.41,38.35,38.4,30974.0,35.1975,35.2526,35.1975,35.2434,30974.0
2021-06-04 10:55:00,38.41,38.42,38.37,38.41,54857.0,35.2526,35.2617,35.2158,35.2526,54857.0
2021-06-04 11:00:00,38.41,38.43,38.4,38.43,30544.0,35.2526,35.2709,35.2434,35.2709,30544.0
2021-06-04 11:05:00,38.42,38.44,38.41,38.42,29502.0,35.2617,35.2801,35.2526,35.2617,29502.0
2021-06-04 11:10:00,38.42,38.45,38.41,38.43,21755.0,35.2617,35.2893,35.2526,35.2709,21755.0
2021-06-04 11:15:00,38.44,38.61,38.43,38.53,226858.0,35.2801,35.4361,35.2709,35.3627,226858.0
2021-06-04 11:20:00,38.52,38.57,38.52,38.55,37959.0,35.3535,35.3994,35.3535,35.381,37959.0
2021-06-04 11:25:00,38.55,38.59,38.55,38.58,23223.0,35.381,35.4178,35.381,35.4086,23223.0
2021-06-04 11:30:00,38.57,38.6,38.56,38.59,39080.0,35.3994,35.4269,35.3902,35.4178,39080.0
2021-06-04 11:35:00,38.59,38.6,38.57,38.58,26912.0,35.4178,35.4269,35.3994,35.4086,26912.0
2021-06-04 11:40:00,38.58,38.58,38.55,38.56,27383.0,35.4086,35.4086,35.381,35.3902,27383.0
2021-06-04 11:45:00,38.56,38.57,38.5,38.52,21782.0,35.3902,35.3994,35.3352,35.3535,21782.0
2021-06-04 11:50:00,38.52,38.53,38.48,38.49,28201.0,35.3535,35.3627,35.3168,35.326,28201.0
2021-06-04 11:55:00,38.49,38.49,38.46,38.48,23253.0,35.326,35.326,35.2984,35.3168,23253.0
2021-06-04 12:00:00,38.48,38.49,38.47,38.48,16455.0,35.3168,35.326,35.3076,35.3168,16455.0
2021-06-04 12:05:00,38.49,38.49,38.44,38.46,31458.0,35.326,35.326,35.2801,35.2984,31458.0
2021-06-04 12:10:00,38.46,38.49,38.41,38.47,104129.0,35.2984,35.326,35.2526,35.3076,104129.0
2021-06-04 12:15:00,38.47,38.52,38.45,38.46,133996.0,35.3076,35.3535,35.2893,35.2984,133996.0
2021-06-04 12:20:00,38.46,38.47,38.37,38.38,48082.0,35.2984,35.3076,35.2158,35.225,48082.0
2021-06-04 12:25:00,38.39,38.39,38.38,38.38,46791.0,35.2342,35.2342,35.225,35.225,46791.0
2021-06-04 12:30:00,38.38,38.43,38.38,38.43,113864.0,35.225,35.2709,35.225,35.2709,113864.0
2021-06-04 12:35:00,38.42,38.45,38.41,38.44,17300.0,35.2617,35.2893,35.2526,35.2801,17300.0
2021-06-04 12:40:00,38.44,38.45,38.43,38.45,11071.0,35.2801,35.2893,35.2709,35.2893,11071.0
2021-06-04 12:45:00,38.45,38.46,38.44,38.45,22140.0,35.2893,35.2984,35.2801,35.2893,22140.0
2021-06-04 12:50:00,38.45,38.45,38.42,38.42,26205.0,35.2893,35.2893,35.2617,35.2617,26205.0
2021-06-04 12:55:00,38.41,38.43,38.41,38.42,13977.0,35.2526,35.2709,35.2526,35.2617,13977.0
2021-06-04 13:00:00,38.43,38.45,38.43,38.45,9447.0,35.2709,35.2893,35.2709,35.2893,9447.0
2021-06-04 13:05:00,38.45,38.46,38.43,38.44,18816.0,35.2893,35.2984,35.2709,35.2801,18816.0
2021-06-04 13:10:00,38.45,38.47,38.44,38.45,39432.0,35.2893,35.3076,35.2801,35.2893,39432.0
2021-06-04 13:15:00,38.44,38.45,38.44,38.45,11575.0,35.2801,35.2893,35.2801,35.2893,11575.0
2021-06-04 13:20:00,38.44,38.48,38.42,38.47,266566.0,35.2801,35.3168,35.2617,35.3076,266566.0
2021-06-04 13:25:00,38.47,38.53,38.46,38.52,62615.0,35.3076,35.3627,35.2984,35.3535,62615.0
2021-06-04 13:30:00,38.51,38.52,38.5,38.51,42362.0,35.3443,35.3535,35.3352,35.3443,42362.0
2021-06-04 13:35:00,38.51,38.54,38.5,38.54,16888.0,35.3443,35.3719,35.3352,35.3719,16888.0
2021-06-04 13:40:00,38.54,38.57,38.53,38.56,22791.0,35.3719,35.3994,35.3627,35.3902,22791.0
2021-06-04 13:45:00,38.56,38.61,38.56,38.6,51034.0,35.3902,35.4361,35.3902,35.4269,51034.0
2021-06-04 13:50:00,38.61,38.63,38.55,38.63,146514.0,35.4361,35.4545,35.381,35.4545,146514.0
2021-06-04 13:55:00,38.62,38.62,38.55,38.6,61630.0,35.4453,35.4453,35.381,35.4269,61630.0
2021-06-04 14:00:00,38.6,38.63,38.59,38.61,23894.0,35.4269,35.4545,35.4178,35.4361,23894.0
2021-06-04 14:05:00,38.61,38.62,38.6,38.62,12220.0,35.4361,35.4453,35.4269,35.4453,12220.0
2021-06-04 14:10:00,38.62,38.63,38.6,38.63,27830.0,35.4453,35.4545,35.4269,35.4545,27830.0
2021-06-04 14:15:00,38.63,38.63,38.56,38.59,74533.0,35.4545,35.4545,35.3902,35.4178,74533.0
2021-06-04 14:20:00,38.59,38.61,38.55,38.55,58335.0,35.4178,35.4361,35.381,35.381,58335.0
2021-06-04 14:25:00,38.55,38.63,38.55,38.63,54747.0,35.381,35.4545,35.381,35.4545,54747.0
2021-06-04 14:30:00,38.64,38.67,38.6,38.66,84066.0,35.4636,35.4912,35.4269,35.482,84066.0
2021-06-04 14:35:00,38.66,38.77,38.66,38.75,152114.0,35.482,35.583,35.482,35.5646,152114.0
2021-06-04 14:40:00,38.75,38.75,38.66,38.7,81555.0,35.5646,35.5646,35.482,35.5187,81555.0
2021-06-04 14:45:00,38.7,38.76,38.69,38.71,129413.0,35.5187,35.5738,35.5095,35.5279,129413.0
2021-06-04 14:50:00,38.71,38.72,38.63,38.64,65503.0,35.5279,35.5371,35.4545,35.4636,65503.0
2021-06-04 14:55:00,38.64,38.67,38.62,38.66,25640.0,35.4636,35.4912,35.4453,35.482,25640.0
2021-06-04 15:00:00,38.67,38.67,38.61,38.61,38702.0,35.4912,35.4912,35.4361,35.4361,38702.0
2021-06-04 15:05:00,38.6,38.6,38.55,38.57,38600.0,35.4269,35.4269,35.381,35.3994,38600.0
2021-06-04 15:10:00,38.57,38.61,38.56,38.59,62756.0,35.3994,35.4361,35.3902,35.4178,62756.0
2021-06-04 15:15:00,38.59,38.61,38.58,38.61,24584.0,35.4178,35.4361,35.4086,35.4361,24584.0
2021-06-04 15:20:00,38.61,38.63,38.59,38.61,54571.0,35.4361,35.4545,35.4178,35.4361,54571.0
2021-06-04 15:25:00,38.61,38.68,38.6,38.66,75683.0,35.4361,35.5004,35.4269,35.482,75683.0
2021-06-04 15:30:00,38.66,38.67,38.63,38.65,47409.0,35.482,35.4912,35.4545,35.4728,47409.0
2021-06-04 15:35:00,38.65,38.68,38.64,38.68,51884.0,35.4728,35.5004,35.4636,35.5004,51884.0
2021-06-04 15:40:00,38.68,38.68,38.66,38.68,96837.0,35.5004,35.5004,35.482,35.5004,96837.0
2021-06-04 15:45:00,38.68,38.69,38.66,38.66,113525.0,35.5004,35.5095,35.482,35.482,113525.0
2021-06-04 15:50:00,38.66,38.67,38.61,38.66,209142.0,35.482,35.4912,35.4361,35.482,209142.0
2021-06-04 15:55:00,38.66,38.7,38.61,38.61,380070.0,35.482,35.5187,35.4361,35.4361,380070.0
2021-06-07 09:30:00,38.7,38.8,38.64,38.75,116631.0,35.5187,35.6105,35.4636,35.5646,116631.0
2021-06-07 09:35:00,38.75,38.88,38.72,38.86,115628.0,35.5646,35.6839,35.5371,35.6656,115628.0
2021-06-07 09:40:00,38.87,39.05,38.86,38.99,156852.0,35.6747,35.8399,35.6656,35.7849,156852.0
2021-06-07 09:45:00,39.0,39.03,38.86,38.91,80993.0,35.7941,35.8216,35.6656,35.7115,80993.0
2021-06-07 09:50:00,38.91,38.94,38.87,38.89,59656.0,35.7115,35.739,35.6747,35.6931,59656.0
2021-06-07 09:55:00,38.88,38.93,38.87,38.89,74558.0,35.6839,35.7298,35.6747,35.6931,74558.0
2021-06-07 10:00:00,38.9,38.98,38.86,38.97,89931.0,35.7023,35.7757,35.6656,35.7665,89931.0
2021-06-07 10:05:00,38.98,38.98,38.91,38.95,37444.0,35.7757,35.7757,35.7115,35.7482,37444.0
2021-06-07 10:10:00,38.95,39.01,38.91,38.93,96128.0,35.7482,35.8032,35.7115,35.7298,96128.0
2021-06-07 10:15:00,38.93,38.94,38.78,38.8,70215.0,35.7298,35.739,35.5921,35.6105,70215.0
2021-06-07 10:20:00,38.79,38.8,38.75,38.76,53919.0,35.6013,35.6105,35.5646,35.5738,53919.0
2021-06-07 10:25:00,38.77,38.81,38.74,38.77,53900.0,35.583,35.6197,35.5554,35.583,53900.0
2021-06-07 10:30:00,38.77,38.77,38.7,38.71,34169.0,35.583,35.583,35.5187,35.5279,34169.0
2021-06-07 10:35:00,38.71,38.71,38.62,38.64,34278.0,35.5279,35.5279,35.4453,35.4636,34278.0
2021-06-07 10:40:00,38.63,38.65,38.58,38.6,43096.0,35.4545,35.4728,35.4086,35.4269,43096.0
2021-06-07 10:45:00,38.6,38.64,38.58,38.59,34861.0,35.4269,35.4636,35.4086,35.4178,34861.0
2021-06-07 10:50:00,38.59,38.61,38.57,38.59,47897.0,35.4178,35.4361,35.3994,35.4178,47897.0
2021-06-07 10:55:00,38.59,38.61,38.56,38.57,68495.0,35.4178,35.4361,35.3902,35.3994,68495.0
2021-06-07 11:00:00,38.58,38.68,38.57,38.65,73275.0,35.4086,35.5004,35.3994,35.4728,73275.0
2021-06-07 11:05:00,38.65,38.68,38.63,38.66,40607.0,35.4728,35.5004,35.4545,35.482,40607.0
2021-06-07 11:10:00,38.66,38.71,38.65,38.7,28777.0,35.482,35.5279,35.4728,35.5187,28777.0
2021-06-07 11:15:00,38.7,38.71,38.67,38.71,26112.0,35.5187,35.5279,35.4912,35.5279,26112.0
2021-06-07 11:20:00,38.71,38.71,38.68,38.7,34703.0,35.5279,35.5279,35.5004,35.5187,34703.0
2021-06-07 11:25:00,38.7,38.72,38.68,38.71,25145.0,35.5187,35.5371,35.5004,35.5279,25145.0
2021-06-07 11:30:00,38.72,38.74,38.67,38.68,33847.0,35.5371,35.5554,35.4912,35.5004,33847.0
2021-06-07 11:35:00,38.68,38.72,38.67,38.72,28374.0,35.5004,35.5371,35.4912,35.5371,28374.0
2021-06-07 11:40:00,38.72,38.73,38.71,38.73,14472.0,35.5371,35.5463,35.5279,35.5463,14472.0
2021-06-07 11:45:00,38.73,38.73,38.71,38.73,19998.0,35.5463,35.5463,35.5279,35.5463,19998.0
2021-06-07 11:50:00,38.72,38.73,38.65,38.68,40093.0,35.5371,35.5463,35.4728,35.5004,40093.0
2021-06-07 11:55:00,38.67,38.68,38.63,38.64,37676.0,35.4912,35.5004,35.4545,35.4636,37676.0
2021-06-07 12:00:00,38.64,38.65,38.62,38.64,14035.0,35.4636,35.4728,35.4453,35.4636,14035.0
2021-06-07 12:05:00,38.64,38.65,38.62,38.65,15516.0,35.4636,35.4728,35.4453,35.4728,15516.0
2021-06-07 12:10:00,38.65,38.65,38.62,38.65,20442.0,35.4728,35.4728,35.4453,35.4728,20442.0
2021-06-07 12:15:00,38.65,38.66,38.62,38.66,18709.0,35.4728,35.482,35.4453,35.482,18709.0
2021-06-07 12:20:00,38.65,38.66,38.62,38.64,16851.0,35.4728,35.482,35.4453,35.4636,16851.0
2021-06-07 12:25:00,38.64,38.65,38.62,38.65,9824.0,35.4636,35.4728,35.4453,35.4728,9824.0
2021-06-07 12:30:00,38.65,38.69,38.64,38.69,14864.0,35.4728,35.5095,35.4636,35.5095,14864.0
2021-06-07 12:35:00,38.69,38.73,38.68,38.7,47615.0,35.5095,35.5463,35.5004,35.5187,47615.0
2021-06-07 12:40:00,38.69,38.72,38.69,38.71,12235.0,35.5095,35.5371,35.5095,35.5279,12235.0
2021-06-07 12:45:00,38.71,38.74,38.7,38.73,15370.0,35.5279,35.5554,35.5187,35.5463,15370.0
2021-06-07 12:50:00,38.73,38.75,38.73,38.74,11798.0,35.5463,35.5646,35.5463,35.5554,11798.0
2021-06-07 12:55:00,38.75,38.78,38.74,38.77,46864.0,35.5646,35.5921,35.5554,35.583,46864.0
2021-06-07 13:00:00,38.77,38.77,38.73,38.74,37724.0,35.583,35.583,35.5463,35.5554,37724.0
2021-06-07 13:05:00,38.74,38.77,38.74,38.76,15119.0,35.5554,35.583,35.5554,35.5738,15119.0
2021-06-07 13:10:00,38.76,38.77,38.74,38.76,24330.0,35.5738,35.583,35.5554,35.5738,24330.0
2021-06-07 13:15:00,38.76,38.8,38.75,38.79,26545.0,35.5738,35.6105,35.5646,35.6013,26545.0
2021-06-07 13:20:00,38.79,38.8,38.76,38.77,33450.0,35.6013,35.6105,35.5738,35.583,33450.0
2021-06-07 13:25:00,38.77,38.77,38.72,38.73,52280.0,35.583,35.583,35.5371,35.5463,52280.0
2021-06-07 13:30:00,38.73,38.76,38.72,38.73,21476.0,35.5463,35.5738,35.5371,35.5463,21476.0
2021-06-07 13:35:00,38.73,38.76,38.73,38.75,18246.0,35.5463,35.5738,35.5463,35.5646,18246.0
2021-06-07 13:40:00,38.75,38.76,38.75,38.76,7231.0,35.5646,35.5738,35.5646,35.5738,7231.0
2021-06-07 13:45:00,38.76,38.76,38.74,38.75,25689.0,35.5738,35.5738,35.5554,35.5646,25689.0
2021-06-07 13:50:00,38.74,38.77,38.74,38.76,26515.0,35.5554,35.583,35.5554,35.5738,26515.0
2021-06-07 13:55:00,38.76,38.76,38.7,38.74,67593.0,35.5738,35.5738,35.5187,35.5554,67593.0
2021-06-07 14:00:00,38.75,38.76,38.72,38.73,29795.0,35.5646,35.5738,35.5371,35.5463,29795.0
2021-06-07 14:05:00,38.73,38.74,38.71,38.72,8635.0,35.5463,35.5554,35.5279,35.5371,8635.0
2021-06-07 14:10:00,38.72,38.74,38.71,38.74,17242.0,35.5371,35.5554,35.5279,35.5554,17242.0
2021-06-07 14:15:00,38.74,38.75,38.73,38.74,27151.0,35.5554,35.5646,35.5463,35.5554,27151.0
2021-06-07 14:20:00,38.75,38.77,38.74,38.77,28540.0,35.5646,35.583,35.5554,35.583,28540.0
2021-06-07 14:25:00,38.77,38.77,38.76,38.77,6871.0,35.583,35.583,35.5738,35.583,6871.0
2021-06-07 14:30:00,38.77,38.79,38.75,38.79,22911.0,35.583,35.6013,35.5646,35.6013,22911.0
2021-06-07 14:35:00,38.79,38.84,38.78,38.83,42764.0,35.6013,35.6472,35.5921,35.638,42764.0
2021-06-07 14:40:00,38.84,38.84,38.82,38.84,21247.0,35.6472,35.6472,35.6289,35.6472,21247.0
2021-06-07 14:45:00,38.84,38.88,38.83,38.87,27997.0,35.6472,35.6839,35.638,35.6747,27997.0
2021-06-07 14:50:00,38.88,38.88,38.85,38.86,8984.0,35.6839,35.6839,35.6564,35.6656,8984.0
2021-06-07 14:55:00,38.86,38.86,38.81,38.81,41162.0,35.6656,35.6656,35.6197,35.6197,41162.0
2021-06-07 15:00:00,38.82,38.85,38.81,38.84,18891.0,35.6289,35.6564,35.6197,35.6472,18891.0
2021-06-07 15:05:00,38.85,38.85,38.79,38.79,30056.0,35.6564,35.6564,35.6013,35.6013,30056.0
2021-06-07 15:10:00,38.79,38.82,38.79,38.82,26300.0,35.6013,35.6289,35.6013,35.6289,26300.0
2021-06-07 15:15:00,38.82,38.85,38.81,38.85,32674.0,35.6289,35.6564,35.6197,35.6564,32674.0
2021-06-07 15:20:00,38.84,38.88,38.83,38.88,62713.0,35.6472,35.6839,35.638,35.6839,62713.0
2021-06-07 15:25:00,38.87,38.88,38.85,38.87,25078.0,35.6747,35.6839,35.6564,35.6747,25078.0
2021-06-07 15:30:00,38.87,38.88,38.84,38.88,59147.0,35.6747,35.6839,35.6472,35.6839,59147.0
2021-06-07 15:35:00,38.87,38.92,38.87,38.91,49656.0,35.6747,35.7206,35.6747,35.7115,49656.0
2021-06-07 15:40:00,38.91,38.93,38.9,38.91,64653.0,35.7115,35.7298,35.7023,35.7115,64653.0
2021-06-07 15:45:00,38.92,38.94,38.89,38.92,86463.0,35.7206,35.739,35.6931,35.7206,86463.0
2021-06-07 15:50:00,38.92,38.96,38.9,38.96,189621.0,35.7206,35.7573,35.7023,35.7573,189621.0
2021-06-07 15:55:00,38.96,39.03,38.95,38.97,453691.0,35.7573,35.8216,35.7482,35.7665,453691.0
2021-06-08 09:30:00,39.0,39.12,38.97,39.08,95016.0,35.7941,35.9042,35.7665,35.8675,95016.0
2021-06-08 09:35:00,39.08,39.13,39.0,39.03,67443.0,35.8675,35.9134,35.7941,35.8216,67443.0
2021-06-08 09:40:00,39.04,39.11,39.03,39.06,48840.0,35.8308,35.895,35.8216,35.8491,48840.0
2021-06-08 09:45:00,39.08,39.11,39.01,39.06,55960.0,35.8675,35.895,35.8032,35.8491,55960.0
2021-06-08 09:50:00,39.06,39.11,39.05,39.11,44740.0,35.8491,35.895,35.8399,35.895,44740.0
2021-06-08 09:55:00,39.11,39.18,39.06,39.15,72731.0,35.895,35.9593,35.8491,35.9317,72731.0
2021-06-08 10:00:00,39.15,39.27,39.15,39.26,56153.0,35.9317,36.0419,35.9317,36.0327,56153.0
2021-06-08 10:05:00,39.27,39.36,39.26,39.33,82364.0,36.0419,36.1245,36.0327,36.0969,82364.0
2021-06-08 10:10:00,39.33,39.38,39.3,39.38,90645.0,36.0969,36.1428,36.0694,36.1428,90645.0
2021-06-08 10:15:00,39.38,39.38,39.28,39.32,44455.0,36.1428,36.1428,36.051,36.0878,44455.0
2021-06-08 10:20:00,39.31,39.37,39.31,39.35,48022.0,36.0786,36.1336,36.0786,36.1153,48022.0
2021-06-08 10:25:00,39.35,39.38,39.32,39.36,73514.0,36.1153,36.1428,36.0878,36.1245,73514.0
2021-06-08 10:30:00,39.37,39.43,39.36,39.43,55661.0,36.1336,36.1887,36.1245,36.1887,55661.0
2021-06-08 10:35:00,39.42,39.46,39.41,39.46,32107.0,36.1795,36.2162,36.1704,36.2162,32107.0
2021-06-08 10:40:00,39.46,39.52,39.46,39.51,141382.0,36.2162,36.2713,36.2162,36.2621,141382.0
2021-06-08 10:45:00,39.51,39.51,39.47,39.48,51786.0,36.2621,36.2621,36.2254,36.2346,51786.0
2021-06-08 10:50:00,39.49,39.51,39.39,39.4,87487.0,36.2438,36.2621,36.152,36.1612,87487.0
2021-06-08 10:55:00,39.41,39.48,39.4,39.46,72116.0,36.1704,36.2346,36.1612,36.2162,72116.0
2021-06-08 11:00:00,39.46,39.47,39.44,39.47,65422.0,36.2162,36.2254,36.1979,36.2254,65422.0
2021-06-08 11:05:00,39.47,39.53,39.46,39.52,41173.0,36.2254,36.2805,36.2162,36.2713,41173.0
2021-06-08 11:10:00,39.52,39.56,39.49,39.51,144829.0,36.2713,36.308,36.2438,36.2621,144829.0
2021-06-08 11:15:00,39.51,39.56,39.46,39.49,95213.0,36.2621,36.308,36.2162,36.2438,95213.0
2021-06-08 11:20:00,39.48,39.49,39.29,39.3,86362.0,36.2346,36.2438,36.0602,36.0694,86362.0
2021-06-08 11:25:00,39.3,39.32,39.27,39.3,34031.0,36.0694,36.0878,36.0419,36.0694,34031.0
2021-06-08 11:30:00,39.3,39.33,39.3,39.32,15400.0,36.0694,36.0969,36.0694,36.0878,15400.0
2021-06-08 11:35:00,39.32,39.34,39.3,39.33,22672.0,36.0878,36.1061,36.0694,36.0969,22672.0
2021-06-08 11:40:00,39.33,39.36,39.31,39.36,54981.0,36.0969,36.1245,36.0786,36.1245,54981.0
2021-06-08 11:45:00,39.36,39.39,39.34,39.36,44188.0,36.1245,36.152,36.1061,36.1245,44188.0
2021-06-08 11:50:00,39.36,39.37,39.31,39.32,36572.0,36.1245,36.1336,36.0786,36.0878,36572.0
2021-06-08 11:55:00,39.33,39.33,39.31,39.32,15740.0,36.0969,36.0969,36.0786,36.0878,15740.0
2021-06-08 12:00:00,39.32,39.37,39.32,39.36,22253.0,36.0878,36.1336,36.0878,36.1245,22253.0
2021-06-08 12:05:00,39.36,39.36,39.33,39.34,16297.0,36.1245,36.1245,36.0969,36.1061,16297.0
2021-06-08 12:10:00,39.34,39.36,39.33,39.34,23269.0,36.1061,36.1245,36.0969,36.1061,23269.0
2021-06-08 12:15:00,39.34,39.35,39.31,39.34,24055.0,36.1061,36.1153,36.0786,36.1061,24055.0
2021-06-08 12:20:00,39.34,39.36,39.31,39.32,68360.0,36.1061,36.1245,36.0786,36.0878,68360.0
2021-06-08 12:25:00,39.32,39.34,39.31,39.33,19829.0,36.0878,36.1061,36.0786,36.0969,19829.0
2021-06-08 12:30:00,39.33,39.35,39.32,39.34,27711.0,36.0969,36.1153,36.0878,36.1061,27711.0
2021-06-08 12:35:00,39.34,39.34,39.27,39.29,59161.0,36.1061,36.1061,36.0419,36.0602,59161.0
2021-06-08 12:40:00,39.29,39.3,39.28,39.29,16466.0,36.0602,36.0694,36.051,36.0602,16466.0
2021-06-08 12:45:00,39.29,39.3,39.28,39.3,19577.0,36.0602,36.0694,36.051,36.0694,19577.0
2021-06-08 12:50:00,39.3,39.32,39.29,39.3,19586.0,36.0694,36.0878,36.0602,36.0694,19586.0
2021-06-08 12:55:00,39.3,39.32,39.25,39.27,33049.0,36.0694,36.0878,36.0235,36.0419,33049.0
2021-06-08 13:00:00,39.27,39.29,39.26,39.29,20638.0,36.0419,36.0602,36.0327,36.0602,20638.0
2021-06-08 13:05:00,39.29,39.31,39.28,39.3,23869.0,36.0602,36.0786,36.051,36.0694,23869.0
2021-06-08 13:10:00,39.3,39.33,39.3,39.33,21785.0,36.0694,36.0969,36.0694,36.0969,21785.0
2021-06-08 13:15:00,39.33,39.35,39.31,39.33,23009.0,36.0969,36.1153,36.0786,36.0969,23009.0
2021-06-08 13:20:00,39.33,39.34,39.31,39.33,20065.0,36.0969,36.1061,36.0786,36.0969,20065.0
2021-06-08 13:25:00,39.33,39.33,39.25,39.26,94493.0,36.0969,36.0969,36.0235,36.0327,94493.0
2021-06-08 13:30:00,39.26,39.28,39.22,39.22,58427.0,36.0327,36.051,35.996,35.996,58427.0
2021-06-08 13:35:00,39.22,39.24,39.18,39.22,82971.0,35.996,36.0143,35.9593,35.996,82971.0
2021-06-08 13:40:00,39.22,39.22,39.16,39.16,55813.0,35.996,35.996,35.9409,35.9409,55813.0
2021-06-08 13:45:00,39.16,39.16,39.1,39.11,73729.0,35.9409,35.9409,35.8858,35.895,73729.0
2021-06-08 13:50:00,39.11,39.15,39.09,39.09,90535.0,35.895,35.9317,35.8767,35.8767,90535.0
2021-06-08 13:55:00,39.09,39.1,39.05,39.07,110245.0,35.8767,35.8858,35.8399,35.8583,110245.0
2021-06-08 14:00:00,39.07,39.09,39.06,39.08,30428.0,35.8583,35.8767,35.8491,35.8675,30428.0
2021-06-08 14:05:00,39.08,39.09,39.05,39.05,37534.0,35.8675,35.8767,35.8399,35.8399,37534.0
2021-06-08 14:10:00,39.05,39.06,39.02,39.05,56651.0,35.8399,35.8491,35.8124,35.8399,56651.0
2021-06-08 14:15:00,39.05,39.07,39.03,39.05,61526.0,35.8399,35.8583,35.8216,35.8399,61526.0
2021-06-08 14:20:00,39.05,39.08,39.04,39.07,45926.0,35.8399,35.8675,35.8308,35.8583,45926.0
2021-06-08 14:25:00,39.07,39.08,39.06,39.07,21209.0,35.8583,35.8675,35.8491,35.8583,21209.0
2021-06-08 14:30:00,39.07,39.08,39.0,39.02,106501.0,35.8583,35.8675,35.7941,35.8124,106501.0
2021-06-08 14:35:00,39.01,39.02,38.96,38.98,63524.0,35.8032,35.8124,35.7573,35.7757,63524.0
2021-06-08 14:40:00,38.97,38.99,38.95,38.98,45606.0,35.7665,35.7849,35.7482,35.7757,45606.0
2021-06-08 14:45:00,38.98,39.02,38.97,39.01,82187.0,35.7757,35.8124,35.7665,35.8032,82187.0
2021-06-08 14:50:00,39.01,39.01,38.95,38.96,81019.0,35.8032,35.8032,35.7482,35.7573,81019.0
2021-06-08 14:55:00,38.96,38.97,38.94,38.95,66279.0,35.7573,35.7665,35.739,35.7482,66279.0
2021-06-08 15:00:00,38.95,39.0,38.95,38.98,51655.0,35.7482,35.7941,35.7482,35.7757,51655.0
2021-06-08 15:05:00,38.98,39.0,38.92,38.96,50146.0,35.7757,35.7941,35.7206,35.7573,50146.0
2021-06-08 15:10:00,38.96,38.96,38.91,38.92,49470.0,35.7573,35.7573,35.7115,35.7206,49470.0
2021-06-08 15:15:00,38.93,38.96,38.92,38.96,45568.0,35.7298,35.7573,35.7206,35.7573,45568.0
2021-06-08 15:20:00,38.96,38.97,38.93,38.95,63962.0,35.7573,35.7665,35.7298,35.7482,63962.0
2021-06-08 15:25:00,38.95,38.95,38.92,38.94,96478.0,35.7482,35.7482,35.7206,35.739,96478.0
2021-06-08 15:30:00,38.94,38.96,38.88,38.88,61041.0,35.739,35.7573,35.6839,35.6839,61041.0
2021-06-08 15:35:00,38.88,38.92,38.87,38.91,148286.0,35.6839,35.7206,35.6747,35.7115,148286.0
2021-06-08 15:40:00,38.91,38.91,38.85,38.88,118407.0,35.7115,35.7115,35.6564,35.6839,118407.0
2021-06-08 15:45:00,38.88,38.9,38.83,38.86,176554.0,35.6839,35.7023,35.638,35.6656,176554.0
2021-06-08 15:50:00,38.86,38.91,38.85,38.88,248329.0,35.6656,35.7115,35.6564,35.6839,248329.0
2021-06-08 15:55:00,38.89,38.92,38.86,38.9,387110.0,35.6931,35.7206,35.6656,35.7023,387110.0
2021-06-09 09:30:00,38.8,38.8,38.43,38.51,190648.0,35.6105,35.6105,35.2709,35.3443,190648.0
2021-06-09 09:35:00,38.48,38.53,38.41,38.48,94380.0,35.3168,35.3627,35.2526,35.3168,94380.0
2021-06-09 09:40:00,38.49,38.6,38.42,38.59,71477.0,35.326,35.4269,35.2617,35.4178,71477.0
2021-06-09 09:45:00,38.59,38.61,38.48,38.52,196801.0,35.4178,35.4361,35.3168,35.3535,196801.0
2021-06-09 09:50:00,38.53,38.65,38.52,38.61,103598.0,35.3627,35.4728,35.3535,35.4361,103598.0
2021-06-09 09:55:00,38.6,38.61,38.57,38.59,35996.0,35.4269,35.4361,35.3994,35.4178,35996.0
2021-06-09 10:00:00,38.6,38.66,38.59,38.62,62958.0,35.4269,35.482,35.4178,35.4453,62958.0
2021-06-09 10:05:00,38.63,38.65,38.55,38.55,55040.0,35.4545,35.4728,35.381,35.381,55040.0
2021-06-09 10:10:00,38.55,38.55,38.47,38.49,34615.0,35.381,35.381,35.3076,35.326,34615.0
2021-06-09 10:15:00,38.48,38.52,38.46,38.51,42099.0,35.3168,35.3535,35.2984,35.3443,42099.0
2021-06-09 10:20:00,38.5,38.52,38.46,38.49,44643.0,35.3352,35.3535,35.2984,35.326,44643.0
2021-06-09 10:25:00,38.5,38.53,38.47,38.53,26436.0,35.3352,35.3627,35.3076,35.3627,26436.0
2021-06-09 10:30:00,38.52,38.54,38.49,38.52,28500.0,35.3535,35.3719,35.326,35.3535,28500.0
2021-06-09 10:35:00,38.52,38.54,38.47,38.49,28115.0,35.3535,35.3719,35.3076,35.326,28115.0
2021-06-09 10:40:00,38.48,38.52,38.45,38.48,74874.0,35.3168,35.3535,35.2893,35.3168,74874.0
2021-06-09 10:45:00,38.48,38.54,38.44,38.54,162792.0,35.3168,35.3719,35.2801,35.3719,162792.0
2021-06-09 10:50:00,38.55,38.62,38.54,38.58,61765.0,35.381,35.4453,35.3719,35.4086,61765.0
2021-06-09 10:55:00,38.57,38.64,38.57,38.63,40632.0,35.3994,35.4636,35.3994,35.4545,40632.0
2021-06-09 11:00:00,38.63,38.74,38.61,38.73,137391.0,35.4545,35.5554,35.4361,35.5463,137391.0
2021-06-09 11:05:00,38.73,38.73,38.51,38.55,158474.0,35.5463,35.5463,35.3443,35.381,158474.0
2021-06-09 11:10:00,38.55,38.57,38.51,38.57,26673.0,35.381,35.3994,35.3443,35.3994,26673.0
2021-06-09 11:15:00,38.56,38.62,38.55,38.62,23624.0,35.3902,35.4453,35.381,35.4453,23624.0
2021-06-09 11:20:00,38.61,38.63,38.57,38.59,24002.0,35.4361,35.4545,35.3994,35.4178,24002.0
2021-06-09 11:25:00,38.58,38.58,38.55,38.58,25139.0,35.4086,35.4086,35.381,35.4086,25139.0
2021-06-09 11:30:00,38.58,38.6,38.56,38.59,24533.0,35.4086,35.4269,35.3902,35.4178,24533.0
2021-06-09 11:35:00,38.59,38.59,38.56,38.58,27908.0,35.4178,35.4178,35.3902,35.4086,27908.0
2021-06-09 11:40:00,38.58,38.59,38.55,38.57,35542.0,35.4086,35.4178,35.381,35.3994,35542.0
2021-06-09 11:45:00,38.58,38.58,38.53,38.54,19227.0,35.4086,35.4086,35.3627,35.3719,19227.0
2021-06-09 11:50:00,38.52,38.57,38.52,38.55,15187.0,35.3535,35.3994,35.3535,35.381,15187.0
2021-06-09 11:55:00,38.55,38.56,38.52,38.55,26059.0,35.381,35.3902,35.3535,35.381,26059.0
2021-06-09 12:00:00,38.55,38.58,38.54,38.54,31417.0,35.381,35.4086,35.3719,35.3719,31417.0
2021-06-09 12:05:00,38.55,38.55,38.53,38.53,22198.0,35.381,35.381,35.3627,35.3627,22198.0
2021-06-09 12:10:00,38.54,38.57,38.52,38.57,23615.0,35.3719,35.3994,35.3535,35.3994,23615.0
2021-06-09 12:15:00,38.57,38.57,38.48,38.48,40345.0,35.3994,35.3994,35.3168,35.3168,40345.0
2021-06-09 12:20:00,38.49,38.5,38.45,38.47,33312.0,35.326,35.3352,35.2893,35.3076,33312.0
2021-06-09 12:25:00,38.46,38.46,38.41,38.42,48758.0,35.2984,35.2984,35.2526,35.2617,48758.0
2021-06-09 12:30:00,38.41,38.42,38.35,38.38,46012.0,35.2526,35.2617,35.1975,35.225,46012.0
2021-06-09 12:35:00,38.39,38.4,38.38,38.39,20121.0,35.2342,35.2434,35.225,35.2342,20121.0
2021-06-09 12:40:00,38.39,38.41,38.38,38.4,12246.0,35.2342,35.2526,35.225,35.2434,12246.0
2021-06-09 12:45:00,38.41,38.41,38.36,38.36,22881.0,35.2526,35.2526,35.2067,35.2067,22881.0
2021-06-09 12:50:00,38.36,38.37,38.32,38.33,40939.0,35.2067,35.2158,35.17,35.1791,40939.0
2021-06-09 12:55:00,38.33,38.36,38.32,38.34,8679.0,35.1791,35.2067,35.17,35.1883,8679.0
2021-06-09 13:00:00,38.35,38.35,38.33,38.34,14285.0,35.1975,35.1975,35.1791,35.1883,14285.0
2021-06-09 13:05:00,38.34,38.35,38.26,38.27,42651.0,35.1883,35.1975,35.1149,35.1241,42651.0
2021-06-09 13:10:00,38.27,38.3,38.27,38.28,20495.0,35.1241,35.1516,35.1241,35.1332,20495.0
2021-06-09 13:15:00,38.27,38.36,38.27,38.36,49996.0,35.1241,35.2067,35.1241,35.2067,49996.0
2021-06-09 13:20:00,38.35,38.4,38.35,38.4,22622.0,35.1975,35.2434,35.1975,35.2434,22622.0
2021-06-09 13:25:00,38.39,38.42,38.39,38.41,19477.0,35.2342,35.2617,35.2342,35.2526,19477.0
2021-06-09 13:30:00,38.41,38.43,38.39,38.4,34150.0,35.2526,35.2709,35.2342,35.2434,34150.0
2021-06-09 13:35:00,38.4,38.42,38.4,38.41,23678.0,35.2434,35.2617,35.2434,35.2526,23678.0
2021-06-09 13:40:00,38.41,38.44,38.4,38.42,34185.0,35.2526,35.2801,35.2434,35.2617,34185.0
2021-06-09 13:45:00,38.43,38.45,38.41,38.45,15520.0,35.2709,35.2893,35.2526,35.2893,15520.0
2021-06-09 13:50:00,38.44,38.47,38.41,38.42,24171.0,35.2801,35.3076,35.2526,35.2617,24171.0
2021-06-09 13:55:00,38.43,38.44,38.41,38.42,24613.0,35.2709,35.2801,35.2526,35.2617,24613.0
2021-06-09 14:00:00,38.43,38.45,38.39,38.41,62844.0,35.2709,35.2893,35.2342,35.2526,62844.0
2021-06-09 14:05:00,38.41,38.44,38.4,38.44,20340.0,35.2526,35.2801,35.2434,35.2801,20340.0
2021-06-09 14:10:00,38.44,38.5,38.43,38.48,33109.0,35.2801,35.3352,35.2709,35.3168,33109.0
2021-06-09 14:15:00,38.48,38.5,38.47,38.5,23956.0,35.3168,35.3352,35.3076,35.3352,23956.0
2021-06-09 14:20:00,38.49,38.5,38.47,38.5,21009.0,35.326,35.3352,35.3076,35.3352,21009.0
2021-06-09 14:25:00,38.49,38.51,38.47,38.5,20345.0,35.326,35.3443,35.3076,35.3352,20345.0
2021-06-09 14:30:00,38.5,38.51,38.49,38.51,23433.0,35.3352,35.3443,35.326,35.3443,23433.0
2021-06-09 14:35:00,38.5,38.51,38.49,38.5,12372.0,35.3352,35.3443,35.326,35.3352,12372.0
2021-06-09 14:40:00,38.51,38.53,38.5,38.51,27381.0,35.3443,35.3627,35.3352,35.3443,27381.0
2021-06-09 14:45:00,38.5,38.51,38.48,38.5,27766.0,35.3352,35.3443,35.3168,35.3352,27766.0
2021-06-09 14:50:00,38.51,38.52,38.5,38.52,25624.0,35.3443,35.3535,35.3352,35.3535,25624.0
2021-06-09 14:55:00,38.51,38.53,38.49,38.5,31269.0,35.3443,35.3627,35.326,35.3352,31269.0
2021-06-09 15:00:00,38.5,38.5,38.44,38.45,43718.0,35.3352,35.3352,35.2801,35.2893,43718.0
2021-06-09 15:05:00,38.45,38.46,38.42,38.44,31209.0,35.2893,35.2984,35.2617,35.2801,31209.0
2021-06-09 15:10:00,38.44,38.45,38.4,38.4,48814.0,35.2801,35.2893,35.2434,35.2434,48814.0
2021-06-09 15:15:00,38.41,38.42,38.36,38.4,178727.0,35.2526,35.2617,35.2067,35.2434,178727.0
2021-06-09 15:20:00,38.39,38.41,38.35,38.37,44106.0,35.2342,35.2526,35.1975,35.2158,44106.0
2021-06-09 15:25:00,38.37,38.37,38.29,38.3,84006.0,35.2158,35.2158,35.1424,35.1516,84006.0
2021-06-09 15:30:00,38.29,38.33,38.27,38.3,100888.0,35.1424,35.1791,35.1241,35.1516,100888.0
2021-06-09 15:35:00,38.3,38.33,38.3,38.3,88267.0,35.1516,35.1791,35.1516,35.1516,88267.0
2021-06-09 15:40:00,38.3,38.33,38.27,38.28,75905.0,35.1516,35.1791,35.1241,35.1332,75905.0
2021-06-09 15:45:00,38.27,38.28,38.25,38.27,112445.0,35.1241,35.1332,35.1057,35.1241,112445.0
2021-06-09 15:50:00,38.26,38.26,38.21,38.21,121767.0,35.1149,35.1149,35.069,35.069,121767.0
2021-06-09 15:55:00,38.22,38.31,38.21,38.27,391392.0,35.0782,35.1608,35.069,35.1241,391392.0
2021-06-10 09:30:00,38.4,38.5,38.36,38.4,160087.0,35.2434,35.3352,35.2067,35.2434,160087.0
2021-06-10 09:35:00,38.39,38.43,38.29,38.39,137898.0,35.2342,35.2709,35.1424,35.2342,137898.0
2021-06-10 09:40:00,38.4,38.4,38.26,38.27,102455.0,35.2434,35.2434,35.1149,35.1241,102455.0
2021-06-10 09:45:00,38.27,38.42,38.23,38.38,134426.0,35.1241,35.2617,35.0874,35.225,134426.0
2021-06-10 09:50:00,38.38,38.56,38.37,38.56,116997.0,35.225,35.3902,35.2158,35.3902,116997.0
2021-06-10 09:55:00,38.57,38.58,38.53,38.58,75269.0,35.3994,35.4086,35.3627,35.4086,75269.0
2021-06-10 10:00:00,38.58,38.7,38.58,38.69,83587.0,35.4086,35.5187,35.4086,35.5095,83587.0
2021-06-10 10:05:00,38.7,38.77,38.64,38.77,136366.0,35.5187,35.583,35.4636,35.583,136366.0
2021-06-10 10:10:00,38.77,38.87,38.73,38.87,138315.0,35.583,35.6747,35.5463,35.6747,138315.0
2021-06-10 10:15:00,38.87,38.95,38.8,38.86,138012.0,35.6747,35.7482,35.6105,35.6656,138012.0
2021-06-10 10:20:00,38.84,38.9,38.79,38.9,105382.0,35.6472,35.7023,35.6013,35.7023,105382.0
2021-06-10 10:25:00,38.9,38.94,38.86,38.88,58845.0,35.7023,35.739,35.6656,35.6839,58845.0
2021-06-10 10:30:00,38.89,38.95,38.88,38.93,80066.0,35.6931,35.7482,35.6839,35.7298,80066.0
2021-06-10 10:35:00,38.94,38.97,38.91,38.94,58309.0,35.739,35.7665,35.7115,35.739,58309.0
2021-06-10 10:40:00,38.93,38.94,38.9,38.91,80030.0,35.7298,35.739,35.7023,35.7115,80030.0
2021-06-10 10:45:00,38.91,38.95,38.9,38.91,47025.0,35.7115,35.7482,35.7023,35.7115,47025.0
2021-06-10 10:50:00,38.92,38.94,38.85,38.91,86111.0,35.7206,35.739,35.6564,35.7115,86111.0
2021-06-10 10:55:00,38.9,38.93,38.87,38.93,41065.0,35.7023,35.7298,35.6747,35.7298,41065.0
2021-06-10 11:00:00,38.91,39.03,38.9,39.03,81748.0,35.7115,35.8216,35.7023,35.8216,81748.0
2021-06-10 11:05:00,39.03,39.09,38.93,39.09,223920.0,35.8216,35.8767,35.7298,35.8767,223920.0
2021-06-10 11:10:00,39.09,39.2,39.05,39.15,305500.0,35.8767,35.9776,35.8399,35.9317,305500.0
2021-06-10 11:15:00,39.15,39.16,39.1,39.16,54241.0,35.9317,35.9409,35.8858,35.9409,54241.0
2021-06-10 11:20:00,39.14,39.16,39.07,39.08,50775.0,35.9225,35.9409,35.8583,35.8675,50775.0
2021-06-10 11:25:00,39.08,39.09,39.02,39.04,40150.0,35.8675,35.8767,35.8124,35.8308,40150.0
2021-06-10 11:30:00,39.05,39.08,39.03,39.04,69939.0,35.8399,35.8675,35.8216,35.8308,69939.0
2021-06-10 11:35:00,39.04,39.04,38.95,38.96,56649.0,35.8308,35.8308,35.7482,35.7573,56649.0
2021-06-10 11:40:00,38.96,39.01,38.96,39.0,50217.0,35.7573,35.8032,35.7573,35.7941,50217.0
2021-06-10 11:45:00,38.99,39.0,38.95,38.96,20292.0,35.7849,35.7941,35.7482,35.7573,20292.0
2021-06-10 11:50:00,38.97,38.97,38.84,38.84,54947.0,35.7665,35.7665,35.6472,35.6472,54947.0
2021-06-10 11:55:00,38.84,38.85,38.8,38.83,72057.0,35.6472,35.6564,35.6105,35.638,72057.0
2021-06-10 12:00:00,38.84,38.84,38.81,38.81,21197.0,35.6472,35.6472,35.6197,35.6197,21197.0
2021-06-10 12:05:00,38.82,38.83,38.76,38.77,40070.0,35.6289,35.638,35.5738,35.583,40070.0
2021-06-10 12:10:00,38.77,38.85,38.74,38.82,63414.0,35.583,35.6564,35.5554,35.6289,63414.0
2021-06-10 12:15:00,38.82,38.84,38.79,38.82,61233.0,35.6289,35.6472,35.6013,35.6289,61233.0
2021-06-10 12:20:00,38.82,38.84,38.81,38.84,31703.0,35.6289,35.6472,35.6197,35.6472,31703.0
2021-06-10 12:25:00,38.84,38.9,38.83,38.84,107611.0,35.6472,35.7023,35.638,35.6472,107611.0
2021-06-10 12:30:00,38.85,38.87,38.84,38.86,12258.0,35.6564,35.6747,35.6472,35.6656,12258.0
2021-06-10 12:35:00,38.87,38.9,38.86,38.89,22390.0,35.6747,35.7023,35.6656,35.6931,22390.0
2021-06-10 12:40:00,38.89,38.89,38.87,38.88,14356.0,35.6931,35.6931,35.6747,35.6839,14356.0
2021-06-10 12:45:00,38.88,38.9,38.82,38.84,86809.0,35.6839,35.7023,35.6289,35.6472,86809.0
2021-06-10 12:50:00,38.84,38.84,38.81,38.82,15092.0,35.6472,35.6472,35.6197,35.6289,15092.0
2021-06-10 12:55:00,38.82,38.83,38.78,38.78,21807.0,35.6289,35.638,35.5921,35.5921,21807.0
2021-06-10 13:00:00,38.79,38.81,38.77,38.8,20729.0,35.6013,35.6197,35.583,35.6105,20729.0
2021-06-10 13:05:00,38.8,38.86,38.8,38.85,126830.0,35.6105,35.6656,35.6105,35.6564,126830.0
2021-06-10 13:10:00,38.86,38.89,38.85,38.87,22855.0,35.6656,35.6931,35.6564,35.6747,22855.0
2021-06-10 13:15:00,38.87,38.87,38.82,38.83,24387.0,35.6747,35.6747,35.6289,35.638,24387.0
2021-06-10 13:20:00,38.83,38.84,38.81,38.82,22471.0,35.638,35.6472,35.6197,35.6289,22471.0
2021-06-10 13:25:00,38.81,38.84,38.81,38.84,15173.0,35.6197,35.6472,35.6197,35.6472,15173.0
2021-06-10 13:30:00,38.84,38.84,38.82,38.84,18492.0,35.6472,35.6472,35.6289,35.6472,18492.0
2021-06-10 13:35:00,38.84,38.86,38.83,38.84,23604.0,35.6472,35.6656,35.638,35.6472,23604.0
2021-06-10 13:40:00,38.83,38.84,38.8,38.8,21194.0,35.638,35.6472,35.6105,35.6105,21194.0
2021-06-10 13:45:00,38.8,38.81,38.77,38.77,18439.0,35.6105,35.6197,35.583,35.583,18439.0
2021-06-10 13:50:00,38.78,38.78,38.76,38.77,12865.0,35.5921,35.5921,35.5738,35.583,12865.0
2021-06-10 13:55:00,38.77,38.77,38.75,38.76,6609.0,35.583,35.583,35.5646,35.5738,6609.0
2021-06-10 14:00:00,38.76,38.78,38.75,38.75,14711.0,35.5738,35.5921,35.5646,35.5646,14711.0
2021-06-10 14:05:00,38.75,38.77,38.73,38.75,22735.0,35.5646,35.583,35.5463,35.5646,22735.0
2021-06-10 14:10:00,38.74,38.75,38.7,38.72,31268.0,35.5554,35.5646,35.5187,35.5371,31268.0
2021-06-10 14:15:00,38.72,38.73,38.69,38.71,26946.0,35.5371,35.5463,35.5095,35.5279,26946.0
2021-06-10 14:20:00,38.71,38.72,38.68,38.69,30208.0,35.5279,35.5371,35.5004,35.5095,30208.0
2021-06-10 14:25:00,38.69,38.69,38.63,38.64,39694.0,35.5095,35.5095,35.4545,35.4636,39694.0
2021-06-10 14:30:00,38.65,38.68,38.65,38.66,37672.0,35.4728,35.5004,35.4728,35.482,37672.0
2021-06-10 14:35:00,38.66,38.66,38.63,38.64,28844.0,35.482,35.482,35.4545,35.4636,28844.0
2021-06-10 14:40:00,38.63,38.65,38.61,38.61,23676.0,35.4545,35.4728,35.4361,35.4361,23676.0
2021-06-10 14:45:00,38.62,38.62,38.6,38.6,22564.0,35.4453,35.4453,35.4269,35.4269,22564.0
2021-06-10 14:50:00,38.61,38.71,38.6,38.7,65938.0,35.4361,35.5279,35.4269,35.5187,65938.0
2021-06-10 14:55:00,38.7,38.74,38.69,38.71,48466.0,35.5187,35.5554,35.5095,35.5279,48466.0
2021-06-10 15:00:00,38.72,38.73,38.69,38.73,28819.0,35.5371,35.5463,35.5095,35.5463,28819.0
2021-06-10 15:05:00,38.73,38.73,38.69,38.7,38030.0,35.5463,35.5463,35.5095,35.5187,38030.0
2021-06-10 15:10:00,38.7,38.72,38.69,38.72,27767.0,35.5187,35.5371,35.5095,35.5371,27767.0
2021-06-10 15:15:00,38.72,38.73,38.71,38.73,19043.0,35.5371,35.5463,35.5279,35.5463,19043.0
2021-06-10 15:20:00,38.73,38.78,38.72,38.76,55003.0,35.5463,35.5921,35.5371,35.5738,55003.0
2021-06-10 15:25:00,38.75,38.78,38.74,38.77,28646.0,35.5646,35.5921,35.5554,35.583,28646.0
2021-06-10 15:30:00,38.77,38.81,38.76,38.8,42358.0,35.583,35.6197,35.5738,35.6105,42358.0
2021-06-10 15:35:00,38.81,38.84,38.8,38.84,47694.0,35.6197,35.6472,35.6105,35.6472,47694.0
2021-06-10 15:40:00,38.84,38.85,38.82,38.83,60777.0,35.6472,35.6564,35.6289,35.638,60777.0
2021-06-10 15:45:00,38.84,38.84,38.8,38.8,69261.0,35.6472,35.6472,35.6105,35.6105,69261.0
2021-06-10 15:50:00,38.81,38.83,38.75,38.75,150277.0,35.6197,35.638,35.5646,35.5646,150277.0
2021-06-10 15:55:00,38.75,38.8,38.74,38.8,299513.0,35.5646,35.6105,35.5554,35.6105,299513.0
2021-06-11 09:30:00,38.85,38.94,38.57,38.68,89497.0,35.6564,35.739,35.3994,35.5004,89497.0
2021-06-11 09:35:00,38.69,38.71,38.57,38.63,73815.0,35.5095,35.5279,35.3994,35.4545,73815.0
2021-06-11 09:40:00,38.63,38.81,38.63,38.73,50298.0,35.4545,35.6197,35.4545,35.5463,50298.0
2021-06-11 09:45:00,38.73,38.77,38.7,38.75,33399.0,35.5463,35.583,35.5187,35.5646,33399.0
2021-06-11 09:50:00,38.75,38.76,38.7,38.7,27444.0,35.5646,35.5738,35.5187,35.5187,27444.0
2021-06-11 09:55:00,38.7,38.74,38.69,38.73,24795.0,35.5187,35.5554,35.5095,35.5463,24795.0
2021-06-11 10:00:00,38.73,38.75,38.71,38.74,75089.0,35.5463,35.5646,35.5279,35.5554,75089.0
2021-06-11 10:05:00,38.75,38.77,38.64,38.66,59382.0,35.5646,35.583,35.4636,35.482,59382.0
2021-06-11 10:10:00,38.66,38.69,38.63,38.69,28620.0,35.482,35.5095,35.4545,35.5095,28620.0
2021-06-11 10:15:00,38.69,38.71,38.65,38.66,29882.0,35.5095,35.5279,35.4728,35.482,29882.0
2021-06-11 10:20:00,38.66,38.67,38.63,38.67,44968.0,35.482,35.4912,35.4545,35.4912,44968.0
2021-06-11 10:25:00,38.66,38.7,38.65,38.7,34813.0,35.482,35.5187,35.4728,35.5187,34813.0
2021-06-11 10:30:00,38.7,38.73,38.67,38.7,145490.0,35.5187,35.5463,35.4912,35.5187,145490.0
2021-06-11 10:35:00,38.69,38.72,38.67,38.69,48333.0,35.5095,35.5371,35.4912,35.5095,48333.0
2021-06-11 10:40:00,38.69,38.76,38.68,38.76,32388.0,35.5095,35.5738,35.5004,35.5738,32388.0
2021-06-11 10:45:00,38.76,38.83,38.75,38.83,35831.0,35.5738,35.638,35.5646,35.638,35831.0
2021-06-11 10:50:00,38.84,38.86,38.82,38.86,24580.0,35.6472,35.6656,35.6289,35.6656,24580.0
2021-06-11 10:55:00,38.85,38.86,38.79,38.8,42381.0,35.6564,35.6656,35.6013,35.6105,42381.0
2021-06-11 11:00:00,38.81,38.82,38.75,38.77,70650.0,35.6197,35.6289,35.5646,35.583,70650.0
2021-06-11 11:05:00,38.76,38.76,38.7,38.7,84459.0,35.5738,35.5738,35.5187,35.5187,84459.0
2021-06-11 11:10:00,38.71,38.71,38.66,38.69,29595.0,35.5279,35.5279,35.482,35.5095,29595.0
2021-06-11 11:15:00,38.69,38.71,38.66,38.67,15332.0,35.5095,35.5279,35.482,35.4912,15332.0
2021-06-11 11:20:00,38.66,38.67,38.61,38.63,31529.0,35.482,35.4912,35.4361,35.4545,31529.0
2021-06-11 11:25:00,38.62,38.65,38.6,38.64,44436.0,35.4453,35.4728,35.4269,35.4636,44436.0
2021-06-11 11:30:00,38.65,38.68,38.64,38.65,31730.0,35.4728,35.5004,35.4636,35.4728,31730.0
2021-06-11 11:35:00,38.64,38.65,38.6,38.61,34930.0,35.4636,35.4728,35.4269,35.4361,34930.0
2021-06-11 11:40:00,38.61,38.63,38.6,38.62,26144.0,35.4361,35.4545,35.4269,35.4453,26144.0
2021-06-11 11:45:00,38.62,38.63,38.59,38.6,21036.0,35.4453,35.4545,35.4178,35.4269,21036.0
2021-06-11 11:50:00,38.59,38.63,38.59,38.6,25497.0,35.4178,35.4545,35.4178,35.4269,25497.0
2021-06-11 11:55:00,38.61,38.61,38.55,38.55,23847.0,35.4361,35.4361,35.381,35.381,23847.0
2021-06-11 12:00:00,38.55,38.57,38.55,38.57,25215.0,35.381,35.3994,35.381,35.3994,25215.0
2021-06-11 12:05:00,38.57,38.58,38.54,38.57,59706.0,35.3994,35.4086,35.3719,35.3994,59706.0
2021-06-11 12:10:00,38.57,38.57,38.54,38.55,25493.0,35.3994,35.3994,35.3719,35.381,25493.0
2021-06-11 12:15:00,38.56,38.6,38.55,38.59,27726.0,35.3902,35.4269,35.381,35.4178,27726.0
2021-06-11 12:20:00,38.58,38.61,38.57,38.59,24164.0,35.4086,35.4361,35.3994,35.4178,24164.0
2021-06-11 12:25:00,38.59,38.63,38.59,38.63,24987.0,35.4178,35.4545,35.4178,35.4545,24987.0
2021-06-11 12:30:00,38.64,38.64,38.59,38.59,21695.0,35.4636,35.4636,35.4178,35.4178,21695.0
2021-06-11 12:35:00,38.6,38.6,38.57,38.58,15910.0,35.4269,35.4269,35.3994,35.4086,15910.0
2021-06-11 12:40:00,38.57,38.61,38.54,38.59,44288.0,35.3994,35.4361,35.3719,35.4178,44288.0
2021-06-11 12:45:00,38.59,38.6,38.57,38.6,36580.0,35.4178,35.4269,35.3994,35.4269,36580.0
2021-06-11 12:50:00,38.6,38.6,38.58,38.59,19822.0,35.4269,35.4269,35.4086,35.4178,19822.0
2021-06-11 12:55:00,38.59,38.6,38.58,38.6,23447.0,35.4178,35.4269,35.4086,35.4269,23447.0
2021-06-11 13:00:00,38.59,38.61,38.57,38.57,32173.0,35.4178,35.4361,35.3994,35.3994,32173.0
2021-06-11 13:05:00,38.58,38.64,38.57,38.64,41974.0,35.4086,35.4636,35.3994,35.4636,41974.0
2021-06-11 13:10:00,38.64,38.65,38.6,38.65,23583.0,35.4636,35.4728,35.4269,35.4728,23583.0
2021-06-11 13:15:00,38.65,38.66,38.64,38.66,23174.0,35.4728,35.482,35.4636,35.482,23174.0
2021-06-11 13:20:00,38.65,38.67,38.65,38.66,20046.0,35.4728,35.4912,35.4728,35.482,20046.0
2021-06-11 13:25:00,38.66,38.71,38.66,38.69,37655.0,35.482,35.5279,35.482,35.5095,37655.0
2021-06-11 13:30:00,38.69,38.69,38.67,38.68,15727.0,35.5095,35.5095,35.4912,35.5004,15727.0
2021-06-11 13:35:00,38.68,38.68,38.67,38.68,27829.0,35.5004,35.5004,35.4912,35.5004,27829.0
2021-06-11 13:40:00,38.68,38.69,38.66,38.69,32406.0,35.5004,35.5095,35.482,35.5095,32406.0
2021-06-11 13:45:00,38.69,38.69,38.68,38.69,9490.0,35.5095,35.5095,35.5004,35.5095,9490.0
2021-06-11 13:50:00,38.69,38.7,38.67,38.68,32387.0,35.5095,35.5187,35.4912,35.5004,32387.0
2021-06-11 13:55:00,38.69,38.69,38.66,38.66,21362.0,35.5095,35.5095,35.482,35.482,21362.0
2021-06-11 14:00:00,38.67,38.68,38.63,38.63,29158.0,35.4912,35.5004,35.4545,35.4545,29158.0
2021-06-11 14:05:00,38.63,38.64,38.59,38.59,47723.0,35.4545,35.4636,35.4178,35.4178,47723.0
2021-06-11 14:10:00,38.59,38.6,38.53,38.55,62858.0,35.4178,35.4269,35.3627,35.381,62858.0
2021-06-11 14:15:00,38.55,38.55,38.51,38.52,47360.0,35.381,35.381,35.3443,35.3535,47360.0
2021-06-11 14:20:00,38.51,38.57,38.5,38.55,88678.0,35.3443,35.3994,35.3352,35.381,88678.0
2021-06-11 14:25:00,38.55,38.56,38.54,38.56,33899.0,35.381,35.3902,35.3719,35.3902,33899.0
2021-06-11 14:30:00,38.55,38.6,38.55,38.59,35244.0,35.381,35.4269,35.381,35.4178,35244.0
2021-06-11 14:35:00,38.59,38.59,38.54,38.55,24352.0,35.4178,35.4178,35.3719,35.381,24352.0
2021-06-11 14:40:00,38.55,38.55,38.51,38.52,31227.0,35.381,35.381,35.3443,35.3535,31227.0
2021-06-11 14:45:00,38.52,38.55,38.52,38.52,28843.0,35.3535,35.381,35.3535,35.3535,28843.0
2021-06-11 14:50:00,38.52,38.53,38.51,38.52,24278.0,35.3535,35.3627,35.3443,35.3535,24278.0
2021-06-11 14:55:00,38.52,38.54,38.5,38.53,36336.0,35.3535,35.3719,35.3352,35.3627,36336.0
2021-06-11 15:00:00,38.53,38.53,38.48,38.49,52989.0,35.3627,35.3627,35.3168,35.326,52989.0
2021-06-11 15:05:00,38.48,38.51,38.46,38.49,67058.0,35.3168,35.3443,35.2984,35.326,67058.0
2021-06-11 15:10:00,38.5,38.5,38.46,38.47,55109.0,35.3352,35.3352,35.2984,35.3076,55109.0
2021-06-11 15:15:00,38.47,38.48,38.44,38.48,52972.0,35.3076,35.3168,35.2801,35.3168,52972.0
2021-06-11 15:20:00,38.48,38.48,38.47,38.48,32362.0,35.3168,35.3168,35.3076,35.3168,32362.0
2021-06-11 15:25:00,38.48,38.51,38.47,38.51,54822.0,35.3168,35.3443,35.3076,35.3443,54822.0
2021-06-11 15:30:00,38.51,38.58,38.5,38.58,56664.0,35.3443,35.4086,35.3352,35.4086,56664.0
2021-06-11 15:35:00,38.58,38.65,38.57,38.65,77474.0,35.4086,35.4728,35.3994,35.4728,77474.0
2021-06-11 15:40:00,38.64,38.67,38.63,38.66,55723.0,35.4636,35.4912,35.4545,35.482,55723.0
2021-06-11 15:45:00,38.67,38.72,38.67,38.72,81710.0,35.4912,35.5371,35.4912,35.5371,81710.0
2021-06-11 15:50:00,38.72,38.72,38.68,38.72,118613.0,35.5371,35.5371,35.5004,35.5371,118613.0
2021-06-11 15:55:00,38.72,38.82,38.7,38.71,509829.0,35.5371,35.6289,35.5187,35.5279,509829.0
2021-06-14 09:30:00,38.87,38.87,38.45,38.55,166805.0,35.6747,35.6747,35.2893,35.381,166805.0
2021-06-14 09:35:00,38.55,38.57,38.42,38.44,110308.0,35.381,35.3994,35.2617,35.2801,110308.0
2021-06-14 09:40:00,38.44,38.45,38.31,38.33,85416.0,35.2801,35.2893,35.1608,35.1791,85416.0
2021-06-14 09:45:00,38.33,38.36,38.3,38.31,82915.0,35.1791,35.2067,35.1516,35.1608,82915.0
2021-06-14 09:50:00,38.3,38.35,38.24,38.32,136290.0,35.1516,35.1975,35.0965,35.17,136290.0
2021-06-14 09:55:00,38.32,38.4,38.31,38.35,68130.0,35.17,35.2434,35.1608,35.1975,68130.0
2021-06-14 10:00:00,38.35,38.38,38.27,38.28,85231.0,35.1975,35.225,35.1241,35.1332,85231.0
2021-06-14 10:05:00,38.27,38.29,38.22,38.23,67823.0,35.1241,35.1424,35.0782,35.0874,67823.0
2021-06-14 10:10:00,38.23,38.26,38.2,38.24,57399.0,35.0874,35.1149,35.0598,35.0965,57399.0
2021-06-14 10:15:00,38.23,38.26,38.18,38.26,61321.0,35.0874,35.1149,35.0415,35.1149,61321.0
2021-06-14 10:20:00,38.26,38.31,38.25,38.25,65570.0,35.1149,35.1608,35.1057,35.1057,65570.0
2021-06-14 10:25:00,38.25,38.3,38.25,38.3,81365.0,35.1057,35.1516,35.1057,35.1516,81365.0
2021-06-14 10:30:00,38.3,38.31,38.23,38.26,57542.0,35.1516,35.1608,35.0874,35.1149,57542.0
2021-06-14 10:35:00,38.25,38.27,38.23,38.25,92019.0,35.1057,35.1241,35.0874,35.1057,92019.0
2021-06-14 10:40:00,38.25,38.33,38.24,38.27,178563.0,35.1057,35.1791,35.0965,35.1241,178563.0
2021-06-14 10:45:00,38.27,38.3,38.2,38.2,34918.0,35.1241,35.1516,35.0598,35.0598,34918.0
2021-06-14 10:50:00,38.2,38.23,38.2,38.22,50539.0,35.0598,35.0874,35.0598,35.0782,50539.0
2021-06-14 10:55:00,38.22,38.29,38.21,38.26,47730.0,35.0782,35.1424,35.069,35.1149,47730.0
2021-06-14 11:00:00,38.26,38.31,38.25,38.29,56186.0,35.1149,35.1608,35.1057,35.1424,56186.0
2021-06-14 11:05:00,38.29,38.3,38.26,38.29,33593.0,35.1424,35.1516,35.1149,35.1424,33593.0
2021-06-14 11:10:00,38.29,38.3,38.25,38.26,42936.0,35.1424,35.1516,35.1057,35.1149,42936.0
2021-06-14 11:15:00,38.26,38.37,38.25,38.34,97926.0,35.1149,35.2158,35.1057,35.1883,97926.0
2021-06-14 11:20:00,38.34,38.34,38.3,38.32,24581.0,35.1883,35.1883,35.1516,35.17,24581.0
2021-06-14 11:25:00,38.32,38.33,38.29,38.3,54987.0,35.17,35.1791,35.1424,35.1516,54987.0
2021-06-14 11:30:00,38.3,38.36,38.28,38.33,76220.0,35.1516,35.2067,35.1332,35.1791,76220.0
2021-06-14 11:35:00,38.32,38.35,38.29,38.3,27486.0,35.17,35.1975,35.1424,35.1516,27486.0
2021-06-14 11:40:00,38.3,38.31,38.27,38.27,28392.0,35.1516,35.1608,35.1241,35.1241,28392.0
2021-06-14 11:45:00,38.28,38.29,38.25,38.26,45705.0,35.1332,35.1424,35.1057,35.1149,45705.0
2021-06-14 11:50:00,38.27,38.28,38.21,38.23,43068.0,35.1241,35.1332,35.069,35.0874,43068.0
2021-06-14 11:55:00,38.24,38.26,38.21,38.22,23167.0,35.0965,35.1149,35.069,35.0782,23167.0
2021-06-14 12:00:00,38.22,38.22,38.17,38.18,39360.0,35.0782,35.0782,35.0323,35.0415,39360.0
2021-06-14 12:05:00,38.17,38.17,38.1,38.11,35424.0,35.0323,35.0323,34.968,34.9772,35424.0
2021-06-14 12:10:00,38.11,38.12,38.09,38.09,23351.0,34.9772,34.9864,34.9589,34.9589,23351.0
2021-06-14 12:15:00,38.1,38.12,38.05,38.05,42636.0,34.968,34.9864,34.9221,34.9221,42636.0
2021-06-14 12:20:00,38.05,38.07,38.04,38.05,29440.0,34.9221,34.9405,34.913,34.9221,29440.0
2021-06-14 12:25:00,38.04,38.11,38.04,38.11,38955.0,34.913,34.9772,34.913,34.9772,38955.0
2021-06-14 12:30:00,38.1,38.14,38.09,38.09,60821.0,34.968,35.0048,34.9589,34.9589,60821.0
2021-06-14 12:35:00,38.09,38.16,38.08,38.16,31942.0,34.9589,35.0231,34.9497,35.0231,31942.0
2021-06-14 12:40:00,38.16,38.16,38.14,38.16,35690.0,35.0231,35.0231,35.0048,35.0231,35690.0
2021-06-14 12:45:00,38.16,38.19,38.15,38.19,36064.0,35.0231,35.0506,35.0139,35.0506,36064.0
2021-06-14 12:50:00,38.18,38.19,38.16,38.16,22464.0,35.0415,35.0506,35.0231,35.0231,22464.0
2021-06-14 12:55:00,38.16,38.23,38.16,38.21,61454.0,35.0231,35.0874,35.0231,35.069,61454.0
2021-06-14 13:00:00,38.22,38.22,38.19,38.22,32644.0,35.0782,35.0782,35.0506,35.0782,32644.0
2021-06-14 13:05:00,38.21,38.22,38.15,38.16,48271.0,35.069,35.0782,35.0139,35.0231,48271.0
2021-06-14 13:10:00,38.16,38.19,38.16,38.19,19098.0,35.0231,35.0506,35.0231,35.0506,19098.0
2021-06-14 13:15:00,38.18,38.19,38.13,38.13,39337.0,35.0415,35.0506,34.9956,34.9956,39337.0
2021-06-14 13:20:00,38.14,38.16,38.13,38.15,31627.0,35.0048,35.0231,34.9956,35.0139,31627.0
2021-06-14 13:25:00,38.16,38.16,38.09,38.12,68832.0,35.0231,35.0231,34.9589,34.9864,68832.0
2021-06-14 13:30:00,38.11,38.14,38.11,38.14,30515.0,34.9772,35.0048,34.9772,35.0048,30515.0
2021-06-14 13:35:00,38.14,38.15,38.13,38.14,26292.0,35.0048,35.0139,34.9956,35.0048,26292.0
2021-06-14 13:40:00,38.15,38.16,38.13,38.15,31296.0,35.0139,35.0231,34.9956,35.0139,31296.0
2021-06-14 13:45:00,38.15,38.15,38.13,38.13,22450.0,35.0139,35.0139,34.9956,34.9956,22450.0
2021-06-14 13:50:00,38.13,38.16,38.13,38.15,21148.0,34.9956,35.0231,34.9956,35.0139,21148.0
2021-06-14 13:55:00,38.14,38.18,38.13,38.16,45463.0,35.0048,35.0415,34.9956,35.0231,45463.0
2021-06-14 14:00:00,38.17,38.18,38.16,38.16,28915.0,35.0323,35.0415,35.0231,35.0231,28915.0
2021-06-14 14:05:00,38.16,38.19,38.12,38.19,55971.0,35.0231,35.0506,34.9864,35.0506,55971.0
2021-06-14 14:10:00,38.19,38.29,38.18,38.26,81029.0,35.0506,35.1424,35.0415,35.1149,81029.0
2021-06-14 14:15:00,38.26,38.29,38.24,38.27,51036.0,35.1149,35.1424,35.0965,35.1241,51036.0
2021-06-14 14:20:00,38.27,38.29,38.25,38.29,44669.0,35.1241,35.1424,35.1057,35.1424,44669.0
2021-06-14 14:25:00,38.29,38.29,38.27,38.27,25880.0,35.1424,35.1424,35.1241,35.1241,25880.0
2021-06-14 14:30:00,38.27,38.28,38.22,38.23,41872.0,35.1241,35.1332,35.0782,35.0874,41872.0
2021-06-14 14:35:00,38.23,38.24,38.2,38.22,53034.0,35.0874,35.0965,35.0598,35.0782,53034.0
2021-06-14 14:40:00,38.22,38.25,38.21,38.25,43826.0,35.0782,35.1057,35.069,35.1057,43826.0
2021-06-14 14:45:00,38.24,38.28,38.24,38.27,50567.0,35.0965,35.1332,35.0965,35.1241,50567.0
2021-06-14 14:50:00,38.27,38.29,38.25,38.29,37077.0,35.1241,35.1424,35.1057,35.1424,37077.0
2021-06-14 14:55:00,38.29,38.3,38.26,38.27,44816.0,35.1424,35.1516,35.1149,35.1241,44816.0
2021-06-14 15:00:00,38.27,38.3,38.26,38.3,37513.0,35.1241,35.1516,35.1149,35.1516,37513.0
2021-06-14 15:05:00,38.3,38.3,38.27,38.3,37191.0,35.1516,35.1516,35.1241,35.1516,37191.0
2021-06-14 15:10:00,38.3,38.32,38.29,38.31,50427.0,35.1516,35.17,35.1424,35.1608,50427.0
2021-06-14 15:15:00,38.32,38.33,38.3,38.31,40763.0,35.17,35.1791,35.1516,35.1608,40763.0
2021-06-14 15:20:00,38.31,38.32,38.29,38.31,47457.0,35.1608,35.17,35.1424,35.1608,47457.0
2021-06-14 15:25:00,38.32,38.33,38.3,38.31,73814.0,35.17,35.1791,35.1516,35.1608,73814.0
2021-06-14 15:30:00,38.32,38.36,38.31,38.36,59631.0,35.17,35.2067,35.1608,35.2067,59631.0
2021-06-14 15:35:00,38.36,38.37,38.33,38.36,91376.0,35.2067,35.2158,35.1791,35.2067,91376.0
2021-06-14 15:40:00,38.37,38.37,38.33,38.34,59739.0,35.2158,35.2158,35.1791,35.1883,59739.0
2021-06-14 15:45:00,38.34,38.4,38.34,38.4,175267.0,35.1883,35.2434,35.1883,35.2434,175267.0
2021-06-14 15:50:00,38.4,38.42,38.39,38.4,231813.0,35.2434,35.2617,35.2342,35.2434,231813.0
2021-06-14 15:55:00,38.39,38.41,38.36,38.4,397840.0,35.2342,35.2526,35.2067,35.2434,397840.0
2021-06-15 09:30:00,38.4,38.4,38.03,38.07,195861.0,35.2434,35.2434,34.9038,34.9405,195861.0
2021-06-15 09:35:00,38.07,38.12,37.98,38.11,133780.0,34.9405,34.9864,34.8579,34.9772,133780.0
2021-06-15 09:40:00,38.11,38.11,37.91,37.92,101395.0,34.9772,34.9772,34.7937,34.8028,101395.0
2021-06-15 09:45:00,37.92,37.97,37.84,37.86,93434.0,34.8028,34.8487,34.7294,34.7478,93434.0
2021-06-15 09:50:00,37.87,37.94,37.84,37.85,122195.0,34.7569,34.8212,34.7294,34.7386,122195.0
2021-06-15 09:55:00,37.84,37.87,37.82,37.84,62191.0,34.7294,34.7569,34.7111,34.7294,62191.0
2021-06-15 10:00:00,37.84,37.96,37.84,37.93,84122.0,34.7294,34.8395,34.7294,34.812,84122.0
2021-06-15 10:05:00,37.92,38.01,37.89,37.98,97965.0,34.8028,34.8854,34.7753,34.8579,97965.0
2021-06-15 10:10:00,37.98,38.0,37.89,37.93,57056.0,34.8579,34.8763,34.7753,34.812,57056.0
2021-06-15 10:15:00,37.93,37.99,37.89,37.95,81875.0,34.812,34.8671,34.7753,34.8304,81875.0
2021-06-15 10:20:00,37.95,38.01,37.93,37.99,43078.0,34.8304,34.8854,34.812,34.8671,43078.0
2021-06-15 10:25:00,37.98,38.01,37.94,37.99,59744.0,34.8579,34.8854,34.8212,34.8671,59744.0
2021-06-15 10:30:00,37.99,38.01,37.96,37.99,54595.0,34.8671,34.8854,34.8395,34.8671,54595.0
2021-06-15 10:35:00,37.99,38.0,37.89,37.89,31376.0,34.8671,34.8763,34.7753,34.7753,31376.0
2021-06-15 10:40:00,37.9,37.93,37.88,37.91,56623.0,34.7845,34.812,34.7661,34.7937,56623.0
2021-06-15 10:45:00,37.91,37.91,37.86,37.86,50533.0,34.7937,34.7937,34.7478,34.7478,50533.0
2021-06-15 10:50:00,37.87,37.89,37.84,37.85,58524.0,34.7569,34.7753,34.7294,34.7386,58524.0
2021-06-15 10:55:00,37.84,37.87,37.83,37.85,40298.0,34.7294,34.7569,34.7202,34.7386,40298.0
2021-06-15 11:00:00,37.86,37.86,37.8,37.82,45141.0,34.7478,34.7478,34.6927,34.7111,45141.0
2021-06-15 11:05:00,37.82,37.84,37.8,37.83,27041.0,34.7111,34.7294,34.6927,34.7202,27041.0
2021-06-15 11:10:00,37.83,37.84,37.81,37.82,42985.0,34.7202,34.7294,34.7019,34.7111,42985.0
2021-06-15 11:15:00,37.83,37.83,37.8,37.82,46335.0,34.7202,34.7202,34.6927,34.7111,46335.0
2021-06-15 11:20:00,37.82,37.92,37.81,37.87,67808.0,34.7111,34.8028,34.7019,34.7569,67808.0
2021-06-15 11:25:00,37.86,37.92,37.86,37.89,39040.0,34.7478,34.8028,34.7478,34.7753,39040.0
2021-06-15 11:30:00,37.88,37.9,37.86,37.9,35471.0,34.7661,34.7845,34.7478,34.7845,35471.0
2021-06-15 11:35:00,37.9,37.91,37.88,37.9,29661.0,34.7845,34.7937,34.7661,34.7845,29661.0
2021-06-15 11:40:00,37.9,37.9,37.86,37.87,26523.0,34.7845,34.7845,34.7478,34.7569,26523.0
2021-06-15 11:45:00,37.88,37.88,37.83,37.84,15881.0,34.7661,34.7661,34.7202,34.7294,15881.0
2021-06-15 11:50:00,37.83,37.84,37.71,37.73,79764.0,34.7202,34.7294,34.6101,34.6285,79764.0
2021-06-15 11:55:00,37.74,37.74,37.69,37.7,40818.0,34.6376,34.6376,34.5917,34.6009,40818.0
2021-06-15 12:00:00,37.7,37.71,37.66,37.66,52345.0,34.6009,34.6101,34.5642,34.5642,52345.0
2021-06-15 12:05:00,37.66,37.72,37.65,37.72,51346.0,34.5642,34.6193,34.555,34.6193,51346.0
2021-06-15 12:10:00,37.72,37.74,37.69,37.69,36048.0,34.6193,34.6376,34.5917,34.5917,36048.0
2021-06-15 12:15:00,37.7,37.71,37.65,37.66,99948.0,34.6009,34.6101,34.555,34.5642,99948.0
2021-06-15 12:20:00,37.65,37.69,37.65,37.66,53758.0,34.555,34.5917,34.555,34.5642,53758.0
2021-06-15 12:25:00,37.65,37.66,37.62,37.63,22338.0,34.555,34.5642,34.5275,34.5367,22338.0
2021-06-15 12:30:00,37.63,37.65,37.61,37.65,190654.0,34.5367,34.555,34.5183,34.555,190654.0
2021-06-15 12:35:00,37.65,37.66,37.61,37.62,58480.0,34.555,34.5642,34.5183,34.5275,58480.0
2021-06-15 12:40:00,37.62,37.68,37.58,37.68,137670.0,34.5275,34.5826,34.4908,34.5826,137670.0
2021-06-15 12:45:00,37.68,37.78,37.67,37.77,175945.0,34.5826,34.6743,34.5734,34.6652,175945.0
2021-06-15 12:50:00,37.77,37.86,37.77,37.8,85163.0,34.6652,34.7478,34.6652,34.6927,85163.0
2021-06-15 12:55:00,37.8,37.82,37.77,37.82,36132.0,34.6927,34.7111,34.6652,34.7111,36132.0
2021-06-15 13:00:00,37.82,37.87,37.81,37.86,223135.0,34.7111,34.7569,34.7019,34.7478,223135.0
2021-06-15 13:05:00,37.86,37.96,37.85,37.94,80148.0,34.7478,34.8395,34.7386,34.8212,80148.0
2021-06-15 13:10:00,37.94,38.01,37.92,38.01,178656.0,34.8212,34.8854,34.8028,34.8854,178656.0
2021-06-15 13:15:00,38.01,38.05,38.0,38.0,70129.0,34.8854,34.9221,34.8763,34.8763,70129.0
2021-06-15 13:20:00,38.0,38.03,38.0,38.02,36287.0,34.8763,34.9038,34.8763,34.8946,36287.0
2021-06-15 13:25:00,38.02,38.1,38.02,38.09,80683.0,34.8946,34.968,34.8946,34.9589,80683.0
2021-06-15 13:30:00,38.09,38.09,38.04,38.07,48357.0,34.9589,34.9589,34.913,34.9405,48357.0
2021-06-15 13:35:00,38.07,38.15,38.05,38.13,83426.0,34.9405,35.0139,34.9221,34.9956,83426.0
2021-06-15 13:40:00,38.13,38.13,38.0,38.01,81657.0,34.9956,34.9956,34.8763,34.8854,81657.0
2021-06-15 13:45:00,38.01,38.06,37.99,38.03,133056.0,34.8854,34.9313,34.8671,34.9038,133056.0
2021-06-15 13:50:00,38.04,38.05,37.98,38.01,49609.0,34.913,34.9221,34.8579,34.8854,49609.0
2021-06-15 13:55:00,38.01,38.01,37.92,37.93,55122.0,34.8854,34.8854,34.8028,34.812,55122.0
2021-06-15 14:00:00,37.93,37.99,37.92,37.98,36813.0,34.812,34.8671,34.8028,34.8579,36813.0
2021-06-15 14:05:00,37.98,38.0,37.96,37.97,36732.0,34.8579,34.8763,34.8395,34.8487,36732.0
2021-06-15 14:10:00,37.96,38.0,37.96,37.98,53594.0,34.8395,34.8763,34.8395,34.8579,53594.0
2021-06-15 14:15:00,37.99,37.99,37.94,37.95,29397.0,34.8671,34.8671,34.8212,34.8304,29397.0
2021-06-15 14:20:00,37.95,37.95,37.94,37.94,20222.0,34.8304,34.8304,34.8212,34.8212,20222.0
2021-06-15 14:25:00,37.95,37.95,37.92,37.92,44637.0,34.8304,34.8304,34.8028,34.8028,44637.0
2021-06-15 14:30:00,37.92,37.93,37.9,37.91,58986.0,34.8028,34.812,34.7845,34.7937,58986.0
2021-06-15 14:35:00,37.91,37.91,37.87,37.89,37734.0,34.7937,34.7937,34.7569,34.7753,37734.0
2021-06-15 14:40:00,37.88,37.89,37.84,37.86,57225.0,34.7661,34.7753,34.7294,34.7478,57225.0
2021-06-15 14:45:00,37.86,37.88,37.85,37.88,22204.0,34.7478,34.7661,34.7386,34.7661,22204.0
2021-06-15 14:50:00,37.88,37.89,37.87,37.89,21139.0,34.7661,34.7753,34.7569,34.7753,21139.0
2021-06-15 14:55:00,37.89,37.89,37.85,37.87,49627.0,34.7753,34.7753,34.7386,34.7569,49627.0
2021-06-15 15:00:00,37.87,37.87,37.8,37.81,60327.0,34.7569,34.7569,34.6927,34.7019,60327.0
2021-06-15 15:05:00,37.81,37.82,37.81,37.81,13263.0,34.7019,34.7111,34.7019,34.7019,13263.0
2021-06-15 15:10:00,37.82,37.84,37.81,37.83,50019.0,34.7111,34.7294,34.7019,34.7202,50019.0
2021-06-15 15:15:00,37.83,37.84,37.81,37.82,44114.0,34.7202,34.7294,34.7019,34.7111,44114.0
2021-06-15 15:20:00,37.82,37.82,37.78,37.8,58965.0,34.7111,34.7111,34.6743,34.6927,58965.0
2021-06-15 15:25:00,37.8,37.81,37.75,37.76,50393.0,34.6927,34.7019,34.6468,34.656,50393.0
2021-06-15 15:30:00,37.75,37.83,37.75,37.83,89417.0,34.6468,34.7202,34.6468,34.7202,89417.0
2021-06-15 15:35:00,37.83,37.84,37.78,37.79,91786.0,34.7202,34.7294,34.6743,34.6835,91786.0
2021-06-15 15:40:00,37.8,37.81,37.77,37.77,74774.0,34.6927,34.7019,34.6652,34.6652,74774.0
2021-06-15 15:45:00,37.78,37.83,37.77,37.83,160073.0,34.6743,34.7202,34.6652,34.7202,160073.0
2021-06-15 15:50:00,37.82,37.83,37.73,37.8,296495.0,34.7111,34.7202,34.6285,34.6927,296495.0
2021-06-15 15:55:00,37.8,37.9,37.79,37.87,571428.0,34.6927,34.7845,34.6835,34.7569,571428.0
2021-06-16 09:30:00,37.74,37.75,37.56,37.66,140271.0,34.6376,34.6468,34.4724,34.5642,140271.0
2021-06-16 09:35:00,37.65,37.8,37.61,37.61,116011.0,34.555,34.6927,34.5183,34.5183,116011.0
2021-06-16 09:40:00,37.61,37.69,37.55,37.67,109035.0,34.5183,34.5917,34.4633,34.5734,109035.0
2021-06-16 09:45:00,37.66,37.75,37.63,37.75,361948.0,34.5642,34.6468,34.5367,34.6468,361948.0
2021-06-16 09:50:00,37.75,37.79,37.7,37.74,93541.0,34.6468,34.6835,34.6009,34.6376,93541.0
2021-06-16 09:55:00,37.73,37.74,37.69,37.7,89497.0,34.6285,34.6376,34.5917,34.6009,89497.0
2021-06-16 10:00:00,37.7,37.73,37.65,37.66,213007.0,34.6009,34.6285,34.555,34.5642,213007.0
2021-06-16 10:05:00,37.66,37.66,37.54,37.63,279201.0,34.5642,34.5642,34.4541,34.5367,279201.0
2021-06-16 10:10:00,37.63,37.67,37.61,37.64,109880.0,34.5367,34.5734,34.5183,34.5459,109880.0
2021-06-16 10:15:00,37.63,37.65,37.61,37.63,111658.0,34.5367,34.555,34.5183,34.5367,111658.0
2021-06-16 10:20:00,37.63,37.73,37.6,37.73,100887.0,34.5367,34.6285,34.5091,34.6285,100887.0
2021-06-16 10:25:00,37.73,37.78,37.71,37.73,99394.0,34.6285,34.6743,34.6101,34.6285,99394.0
2021-06-16 10:30:00,37.73,37.77,37.67,37.75,138239.0,34.6285,34.6652,34.5734,34.6468,138239.0
2021-06-16 10:35:00,37.76,37.82,37.75,37.82,114216.0,34.656,34.7111,34.6468,34.7111,114216.0
2021-06-16 10:40:00,37.81,37.84,37.77,37.83,83764.0,34.7019,34.7294,34.6652,34.7202,83764.0
2021-06-16 10:45:00,37.83,37.93,37.82,37.86,157916.0,34.7202,34.812,34.7111,34.7478,157916.0
2021-06-16 10:50:00,37.87,37.9,37.86,37.89,54178.0,34.7569,34.7845,34.7478,34.7753,54178.0
2021-06-16 10:55:00,37.88,37.93,37.87,37.89,80776.0,34.7661,34.812,34.7569,34.7753,80776.0
2021-06-16 11:00:00,37.89,37.98,37.88,37.94,85362.0,34.7753,34.8579,34.7661,34.8212,85362.0
2021-06-16 11:05:00,37.94,37.95,37.82,37.83,128546.0,34.8212,34.8304,34.7111,34.7202,128546.0
2021-06-16 11:10:00,37.83,37.89,37.82,37.83,56929.0,34.7202,34.7753,34.7111,34.7202,56929.0
2021-06-16 11:15:00,37.83,37.92,37.81,37.89,112341.0,34.7202,34.8028,34.7019,34.7753,112341.0
2021-06-16 11:20:00,37.89,37.93,37.86,37.87,94091.0,34.7753,34.812,34.7478,34.7569,94091.0
2021-06-16 11:25:00,37.87,37.92,37.84,37.91,81185.0,34.7569,34.8028,34.7294,34.7937,81185.0
2021-06-16 11:30:00,37.91,37.95,37.87,37.88,108750.0,34.7937,34.8304,34.7569,34.7661,108750.0
2021-06-16 11:35:00,37.88,37.91,37.85,37.89,89314.0,34.7661,34.7937,34.7386,34.7753,89314.0
2021-06-16 11:40:00,37.88,37.9,37.84,37.84,70679.0,34.7661,34.7845,34.7294,34.7294,70679.0
2021-06-16 11:45:00,37.84,37.89,37.83,37.84,98968.0,34.7294,34.7753,34.7202,34.7294,98968.0
2021-06-16 11:50:00,37.84,37.88,37.82,37.84,92708.0,34.7294,34.7661,34.7111,34.7294,92708.0
2021-06-16 11:55:00,37.84,37.86,37.83,37.84,52439.0,34.7294,34.7478,34.7202,34.7294,52439.0
2021-06-16 12:00:00,37.85,37.86,37.81,37.82,65022.0,34.7386,34.7478,34.7019,34.7111,65022.0
2021-06-16 12:05:00,37.82,37.86,37.81,37.85,70643.0,34.7111,34.7478,34.7019,34.7386,70643.0
2021-06-16 12:10:00,37.84,37.9,37.83,37.84,108362.0,34.7294,34.7845,34.7202,34.7294,108362.0
2021-06-16 12:15:00,37.83,37.84,37.78,37.8,84558.0,34.7202,34.7294,34.6743,34.6927,84558.0
2021-06-16 12:20:00,37.8,37.83,37.77,37.81,52153.0,34.6927,34.7202,34.6652,34.7019,52153.0
2021-06-16 12:25:00,37.8,37.81,37.73,37.76,44177.0,34.6927,34.7019,34.6285,34.656,44177.0
2021-06-16 12:30:00,37.76,37.79,37.75,37.77,39830.0,34.656,34.6835,34.6468,34.6652,39830.0
2021-06-16 12:35:00,37.77,37.78,37.71,37.72,52201.0,34.6652,34.6743,34.6101,34.6193,52201.0
2021-06-16 12:40:00,37.73,37.73,37.69,37.7,22890.0,34.6285,34.6285,34.5917,34.6009,22890.0
2021-06-16 12:45:00,37.7,37.73,37.66,37.68,134393.0,34.6009,34.6285,34.5642,34.5826,134393.0
2021-06-16 12:50:00,37.68,37.79,37.66,37.73,123467.0,34.5826,34.6835,34.5642,34.6285,123467.0
2021-06-16 12:55:00,37.73,37.74,37.71,37.74,29554.0,34.6285,34.6376,34.6101,34.6376,29554.0
2021-06-16 13:00:00,37.73,37.78,37.72,37.76,52731.0,34.6285,34.6743,34.6193,34.656,52731.0
2021-06-16 13:05:00,37.77,37.78,37.73,37.73,49162.0,34.6652,34.6743,34.6285,34.6285,49162.0
2021-06-16 13:10:00,37.74,37.75,37.7,37.72,58750.0,34.6376,34.6468,34.6009,34.6193,58750.0
2021-06-16 13:15:00,37.72,37.76,37.7,37.72,33590.0,34.6193,34.656,34.6009,34.6193,33590.0
2021-06-16 13:20:00,37.72,37.73,37.69,37.7,52231.0,34.6193,34.6285,34.5917,34.6009,52231.0
2021-06-16 13:25:00,37.71,37.71,37.68,37.7,34811.0,34.6101,34.6101,34.5826,34.6009,34811.0
2021-06-16 13:30:00,37.7,37.74,37.69,37.72,54062.0,34.6009,34.6376,34.5917,34.6193,54062.0
2021-06-16 13:35:00,37.72,37.74,37.67,37.73,82101.0,34.6193,34.6376,34.5734,34.6285,82101.0
2021-06-16 13:40:00,37.74,37.76,37.69,37.72,60405.0,34.6376,34.656,34.5917,34.6193,60405.0
2021-06-16 13:45:00,37.72,37.73,37.68,37.72,112041.0,34.6193,34.6285,34.5826,34.6193,112041.0
2021-06-16 13:50:00,37.73,37.73,37.68,37.7,97863.0,34.6285,34.6285,34.5826,34.6009,97863.0
2021-06-16 13:55:00,37.7,37.71,37.67,37.7,82605.0,34.6009,34.6101,34.5734,34.6009,82605.0
2021-06-16 14:00:00,37.69,37.7,37.47,37.55,157246.0,34.5917,34.6009,34.3898,34.4633,157246.0
2021-06-16 14:05:00,37.55,37.66,37.5,37.51,151693.0,34.4633,34.5642,34.4174,34.4265,151693.0
2021-06-16 14:10:00,37.51,37.53,37.44,37.48,68076.0,34.4265,34.4449,34.3623,34.399,68076.0
2021-06-16 14:15:00,37.47,37.49,37.42,37.48,65824.0,34.3898,34.4082,34.3439,34.399,65824.0
2021-06-16 14:20:00,37.47,37.48,37.42,37.42,59342.0,34.3898,34.399,34.3439,34.3439,59342.0
2021-06-16 14:25:00,37.43,37.51,37.42,37.51,92348.0,34.3531,34.4265,34.3439,34.4265,92348.0
2021-06-16 14:30:00,37.51,37.59,37.43,37.56,218288.0,34.4265,34.5,34.3531,34.4724,218288.0
2021-06-16 14:35:00,37.57,37.61,37.46,37.56,154527.0,34.4816,34.5183,34.3806,34.4724,154527.0
2021-06-16 14:40:00,37.55,37.57,37.5,37.54,67143.0,34.4633,34.4816,34.4174,34.4541,67143.0
2021-06-16 14:45:00,37.54,37.59,37.53,37.53,80944.0,34.4541,34.5,34.4449,34.4449,80944.0
2021-06-16 14:50:00,37.53,37.57,37.5,37.57,79486.0,34.4449,34.4816,34.4174,34.4816,79486.0
2021-06-16 14:55:00,37.57,37.66,37.55,37.64,151632.0,34.4816,34.5642,34.4633,34.5459,151632.0
2021-06-16 15:00:00,37.64,37.64,37.58,37.61,80913.0,34.5459,34.5459,34.4908,34.5183,80913.0
2021-06-16 15:05:00,37.61,37.63,37.54,37.62,147064.0,34.5183,34.5367,34.4541,34.5275,147064.0
2021-06-16 15:10:00,37.62,37.65,37.59,37.59,74380.0,34.5275,34.555,34.5,34.5,74380.0
2021-06-16 15:15:00,37.59,37.61,37.52,37.53,95755.0,34.5,34.5183,34.4357,34.4449,95755.0
2021-06-16 15:20:00,37.53,37.71,37.52,37.7,226326.0,34.4449,34.6101,34.4357,34.6009,226326.0
2021-06-16 15:25:00,37.7,37.74,37.64,37.65,156734.0,34.6009,34.6376,34.5459,34.555,156734.0
2021-06-16 15:30:00,37.65,37.68,37.62,37.63,161128.0,34.555,34.5826,34.5275,34.5367,161128.0
2021-06-16 15:35:00,37.63,37.76,37.62,37.73,198085.0,34.5367,34.656,34.5275,34.6285,198085.0
2021-06-16 15:40:00,37.74,37.76,37.67,37.69,162982.0,34.6376,34.656,34.5734,34.5917,162982.0
2021-06-16 15:45:00,37.69,37.69,37.62,37.64,177494.0,34.5917,34.5917,34.5275,34.5459,177494.0
2021-06-16 15:50:00,37.64,37.67,37.61,37.64,332298.0,34.5459,34.5734,34.5183,34.5459,332298.0
2021-06-16 15:55:00,37.64,37.64,37.53,37.54,501981.0,34.5459,34.5459,34.4449,34.4541,501981.0
2021-06-17 09:30:00,37.57,37.59,36.89,37.28,788773.0,34.4816,34.5,33.8575,34.2154,788773.0
2021-06-17 09:35:00,37.28,37.74,37.21,37.43,596417.0,34.2154,34.6376,34.1512,34.3531,596417.0
2021-06-17 09:40:00,37.42,37.44,36.77,37.07,1135939.0,34.3439,34.3623,33.7474,34.0227,1135939.0
2021-06-17 09:45:00,37.08,37.12,36.82,37.03,368607.0,34.0319,34.0686,33.7933,33.986,368607.0
2021-06-17 09:50:00,37.04,37.11,36.81,37.11,293679.0,33.9952,34.0594,33.7841,34.0594,293679.0
2021-06-17 09:55:00,37.12,37.42,37.04,37.3,621649.0,34.0686,34.3439,33.9952,34.2338,621649.0
2021-06-17 10:00:00,37.31,37.55,37.27,37.55,398226.0,34.243,34.4633,34.2063,34.4633,398226.0
2021-06-17 10:05:00,37.55,37.66,37.45,37.49,366022.0,34.4633,34.5642,34.3715,34.4082,366022.0
2021-06-17 10:10:00,37.48,37.57,37.34,37.43,177358.0,34.399,34.4816,34.2705,34.3531,177358.0
2021-06-17 10:15:00,37.43,37.5,37.4,37.45,81137.0,34.3531,34.4174,34.3256,34.3715,81137.0
2021-06-17 10:20:00,37.45,37.68,37.45,37.62,188403.0,34.3715,34.5826,34.3715,34.5275,188403.0
2021-06-17 10:25:00,37.6,37.76,37.52,37.7,409295.0,34.5091,34.656,34.4357,34.6009,409295.0
2021-06-17 10:30:00,37.7,37.92,37.7,37.85,272464.0,34.6009,34.8028,34.6009,34.7386,272464.0
2021-06-17 10:35:00,37.85,38.11,37.82,38.07,227100.0,34.7386,34.9772,34.7111,34.9405,227100.0
2021-06-17 10:40:00,38.08,38.12,37.87,37.93,143485.0,34.9497,34.9864,34.7569,34.812,143485.0
2021-06-17 10:45:00,37.94,38.07,37.89,38.05,113011.0,34.8212,34.9405,34.7753,34.9221,113011.0
2021-06-17 10:50:00,38.05,38.09,38.02,38.06,86358.0,34.9221,34.9589,34.8946,34.9313,86358.0
2021-06-17 10:55:00,38.05,38.19,38.01,38.19,116266.0,34.9221,35.0506,34.8854,35.0506,116266.0
2021-06-17 11:00:00,38.19,38.26,38.07,38.19,202064.0,35.0506,35.1149,34.9405,35.0506,202064.0
2021-06-17 11:05:00,38.19,38.23,38.09,38.16,101997.0,35.0506,35.0874,34.9589,35.0231,101997.0
2021-06-17 11:10:00,38.16,38.48,38.15,38.46,232178.0,35.0231,35.3168,35.0139,35.2984,232178.0
2021-06-17 11:15:00,38.45,38.71,38.45,38.5,251468.0,35.2893,35.5279,35.2893,35.3352,251468.0
2021-06-17 11:20:00,38.5,38.73,38.4,38.73,380514.0,35.3352,35.5463,35.2434,35.5463,380514.0
2021-06-17 11:25:00,38.73,38.97,38.65,38.87,527586.0,35.5463,35.7665,35.4728,35.6747,527586.0
2021-06-17 11:30:00,38.87,39.19,38.82,38.91,352609.0,35.6747,35.9684,35.6289,35.7115,352609.0
2021-06-17 11:35:00,38.91,39.05,38.86,38.87,145784.0,35.7115,35.8399,35.6656,35.6747,145784.0
2021-06-17 11:40:00,38.86,39.19,38.75,39.17,493509.0,35.6656,35.9684,35.5646,35.9501,493509.0
2021-06-17 11:45:00,39.17,39.17,38.98,39.01,328405.0,35.9501,35.9501,35.7757,35.8032,328405.0
2021-06-17 11:50:00,39.01,39.07,38.95,38.96,231850.0,35.8032,35.8583,35.7482,35.7573,231850.0
2021-06-17 11:55:00,38.95,38.95,38.72,38.81,106846.0,35.7482,35.7482,35.5371,35.6197,106846.0
2021-06-17 12:00:00,38.82,38.96,38.77,38.96,92627.0,35.6289,35.7573,35.583,35.7573,92627.0
2021-06-17 12:05:00,38.96,38.97,38.8,38.9,99780.0,35.7573,35.7665,35.6105,35.7023,99780.0
2021-06-17 12:10:00,38.9,39.13,38.87,39.04,246545.0,35.7023,35.9134,35.6747,35.8308,246545.0
2021-06-17 12:15:00,39.04,39.08,38.93,39.04,82908.0,35.8308,35.8675,35.7298,35.8308,82908.0
2021-06-17 12:20:00,39.02,39.05,38.96,38.99,79210.0,35.8124,35.8399,35.7573,35.7849,79210.0
2021-06-17 12:25:00,38.99,39.19,38.98,39.15,143311.0,35.7849,35.9684,35.7757,35.9317,143311.0
2021-06-17 12:30:00,39.15,39.28,39.12,39.21,325868.0,35.9317,36.051,35.9042,35.9868,325868.0
2021-06-17 12:35:00,39.22,39.5,39.21,39.34,337684.0,35.996,36.253,35.9868,36.1061,337684.0
2021-06-17 12:40:00,39.35,39.62,39.35,39.57,189700.0,36.1153,36.3631,36.1153,36.3172,189700.0
2021-06-17 12:45:00,39.56,39.61,39.48,39.54,245564.0,36.308,36.3539,36.2346,36.2897,245564.0
2021-06-17 12:50:00,39.54,39.54,39.33,39.43,201097.0,36.2897,36.2897,36.0969,36.1887,201097.0
2021-06-17 12:55:00,39.44,39.47,39.33,39.33,107541.0,36.1979,36.2254,36.0969,36.0969,107541.0
2021-06-17 13:00:00,39.33,39.47,39.3,39.37,191545.0,36.0969,36.2254,36.0694,36.1336,191545.0
2021-06-17 13:05:00,39.35,39.49,39.34,39.46,131009.0,36.1153,36.2438,36.1061,36.2162,131009.0
2021-06-17 13:10:00,39.47,39.56,39.44,39.54,101726.0,36.2254,36.308,36.1979,36.2897,101726.0
2021-06-17 13:15:00,39.54,39.55,39.48,39.54,74166.0,36.2897,36.2988,36.2346,36.2897,74166.0
2021-06-17 13:20:00,39.54,39.55,39.49,39.52,89438.0,36.2897,36.2988,36.2438,36.2713,89438.0
2021-06-17 13:25:00,39.52,39.61,39.52,39.58,111124.0,36.2713,36.3539,36.2713,36.3264,111124.0
2021-06-17 13:30:00,39.57,39.6,39.39,39.4,115932.0,36.3172,36.3447,36.152,36.1612,115932.0
2021-06-17 13:35:00,39.41,39.41,39.23,39.28,128359.0,36.1704,36.1704,36.0051,36.051,128359.0
2021-06-17 13:40:00,39.27,39.35,39.25,39.25,125923.0,36.0419,36.1153,36.0235,36.0235,125923.0
2021-06-17 13:45:00,39.25,39.32,39.15,39.23,188388.0,36.0235,36.0878,35.9317,36.0051,188388.0
2021-06-17 13:50:00,39.22,39.23,39.04,39.05,95278.0,35.996,36.0051,35.8308,35.8399,95278.0
2021-06-17 13:55:00,39.06,39.15,39.05,39.15,152291.0,35.8491,35.9317,35.8399,35.9317,152291.0
2021-06-17 14:00:00,39.14,39.16,39.0,39.04,174216.0,35.9225,35.9409,35.7941,35.8308,174216.0
2021-06-17 14:05:00,39.04,39.04,38.95,38.97,75487.0,35.8308,35.8308,35.7482,35.7665,75487.0
2021-06-17 14:10:00,38.97,39.04,38.96,38.97,97417.0,35.7665,35.8308,35.7573,35.7665,97417.0
2021-06-17 14:15:00,38.97,39.0,38.95,38.98,102922.0,35.7665,35.7941,35.7482,35.7757,102922.0
2021-06-17 14:20:00,38.99,39.02,38.88,38.9,66944.0,35.7849,35.8124,35.6839,35.7023,66944.0
2021-06-17 14:25:00,38.89,38.9,38.72,38.74,156500.0,35.6931,35.7023,35.5371,35.5554,156500.0
2021-06-17 14:30:00,38.75,38.86,38.7,38.84,130145.0,35.5646,35.6656,35.5187,35.6472,130145.0
2021-06-17 14:35:00,38.84,38.89,38.78,38.86,72780.0,35.6472,35.6931,35.5921,35.6656,72780.0
2021-06-17 14:40:00,38.85,38.88,38.77,38.77,115318.0,35.6564,35.6839,35.583,35.583,115318.0
2021-06-17 14:45:00,38.77,38.8,38.75,38.78,62539.0,35.583,35.6105,35.5646,35.5921,62539.0
2021-06-17 14:50:00,38.78,38.86,38.76,38.84,93138.0,35.5921,35.6656,35.5738,35.6472,93138.0
2021-06-17 14:55:00,38.83,39.09,38.76,39.05,270678.0,35.638,35.8767,35.5738,35.8399,270678.0
2021-06-17 15:00:00,39.05,39.11,38.98,39.02,122433.0,35.8399,35.895,35.7757,35.8124,122433.0
2021-06-17 15:05:00,39.01,39.06,38.99,39.04,69755.0,35.8032,35.8491,35.7849,35.8308,69755.0
2021-06-17 15:10:00,39.05,39.08,38.92,39.01,167776.0,35.8399,35.8675,35.7206,35.8032,167776.0
2021-06-17 15:15:00,39.01,39.08,39.0,39.05,146629.0,35.8032,35.8675,35.7941,35.8399,146629.0
2021-06-17 15:20:00,39.05,39.15,39.05,39.13,133347.0,35.8399,35.9317,35.8399,35.9134,133347.0
2021-06-17 15:25:00,39.13,39.33,39.12,39.32,202233.0,35.9134,36.0969,35.9042,36.0878,202233.0
2021-06-17 15:30:00,39.32,39.49,39.32,39.48,292959.0,36.0878,36.2438,36.0878,36.2346,292959.0
2021-06-17 15:35:00,39.48,39.59,39.42,39.46,378030.0,36.2346,36.3356,36.1795,36.2162,378030.0
2021-06-17 15:40:00,39.47,39.62,39.45,39.56,386407.0,36.2254,36.3631,36.2071,36.308,386407.0
2021-06-17 15:45:00,39.57,39.57,39.26,39.27,412022.0,36.3172,36.3172,36.0327,36.0419,412022.0
2021-06-17 15:50:00,39.27,39.3,39.23,39.23,342988.0,36.0419,36.0694,36.0051,36.0051,342988.0
2021-06-17 15:55:00,39.24,39.26,39.12,39.18,735591.0,36.0143,36.0327,35.9042,35.9593,735591.0
2021-06-18 09:30:00,39.05,39.2,38.81,38.98,906480.0,35.8399,35.9776,35.6197,35.7757,906480.0
2021-06-18 09:35:00,39.0,39.06,38.38,38.39,224002.0,35.7941,35.8491,35.225,35.2342,224002.0
2021-06-18 09:40:00,38.39,38.58,38.25,38.48,256360.0,35.2342,35.4086,35.1057,35.3168,256360.0
2021-06-18 09:45:00,38.47,38.47,38.27,38.43,104196.0,35.3076,35.3076,35.1241,35.2709,104196.0
2021-06-18 09:50:00,38.42,38.48,38.36,38.43,183027.0,35.2617,35.3168,35.2067,35.2709,183027.0
2021-06-18 09:55:00,38.43,38.57,38.33,38.47,132945.0,35.2709,35.3994,35.1791,35.3076,132945.0
2021-06-18 10:00:00,38.47,38.54,38.41,38.45,147186.0,35.3076,35.3719,35.2526,35.2893,147186.0
2021-06-18 10:05:00,38.45,38.58,38.39,38.43,106642.0,35.2893,35.4086,35.2342,35.2709,106642.0
2021-06-18 10:10:00,38.43,38.43,38.19,38.23,359385.0,35.2709,35.2709,35.0506,35.0874,359385.0
2021-06-18 10:15:00,38.23,38.33,38.18,38.24,237715.0,35.0874,35.1791,35.0415,35.0965,237715.0
2021-06-18 10:20:00,38.23,38.35,38.19,38.33,202000.0,35.0874,35.1975,35.0506,35.1791,202000.0
2021-06-18 10:25:00,38.32,38.37,38.29,38.3,146752.0,35.17,35.2158,35.1424,35.1516,146752.0
2021-06-18 10:30:00,38.3,38.34,38.2,38.32,130731.0,35.1516,35.1883,35.0598,35.17,130731.0
2021-06-18 10:35:00,38.33,38.38,38.31,38.36,66613.0,35.1791,35.225,35.1608,35.2067,66613.0
2021-06-18 10:40:00,38.35,38.38,38.27,38.37,51266.0,35.1975,35.225,35.1241,35.2158,51266.0
2021-06-18 10:45:00,38.36,38.37,38.31,38.34,75596.0,35.2067,35.2158,35.1608,35.1883,75596.0
2021-06-18 10:50:00,38.35,38.38,38.3,38.3,102429.0,35.1975,35.225,35.1516,35.1516,102429.0
2021-06-18 10:55:00,38.3,38.35,38.27,38.34,123848.0,35.1516,35.1975,35.1241,35.1883,123848.0
2021-06-18 11:00:00,38.34,38.55,38.32,38.52,225180.0,35.1883,35.381,35.17,35.3535,225180.0
2021-06-18 11:05:00,38.52,38.59,38.5,38.57,82786.0,35.3535,35.4178,35.3352,35.3994,82786.0
2021-06-18 11:10:00,38.57,38.63,38.56,38.6,79070.0,35.3994,35.4545,35.3902,35.4269,79070.0
2021-06-18 11:15:00,38.59,38.76,38.57,38.73,114715.0,35.4178,35.5738,35.3994,35.5463,114715.0
2021-06-18 11:20:00,38.72,38.77,38.7,38.76,73983.0,35.5371,35.583,35.5187,35.5738,73983.0
2021-06-18 11:25:00,38.76,38.77,38.68,38.74,67229.0,35.5738,35.583,35.5004,35.5554,67229.0
2021-06-18 11:30:00,38.74,38.84,38.71,38.8,103202.0,35.5554,35.6472,35.5279,35.6105,103202.0
2021-06-18 11:35:00,38.8,38.87,38.75,38.85,93811.0,35.6105,35.6747,35.5646,35.6564,93811.0
2021-06-18 11:40:00,38.85,38.86,38.8,38.83,58135.0,35.6564,35.6656,35.6105,35.638,58135.0
2021-06-18 11:45:00,38.83,38.87,38.8,38.81,51320.0,35.638,35.6747,35.6105,35.6197,51320.0
2021-06-18 11:50:00,38.8,38.83,38.73,38.77,80187.0,35.6105,35.638,35.5463,35.583,80187.0
2021-06-18 11:55:00,38.77,38.77,38.71,38.76,39818.0,35.583,35.583,35.5279,35.5738,39818.0
2021-06-18 12:00:00,38.75,38.78,38.7,38.77,76000.0,35.5646,35.5921,35.5187,35.583,76000.0
2021-06-18 12:05:00,38.76,38.87,38.75,38.85,83103.0,35.5738,35.6747,35.5646,35.6564,83103.0
2021-06-18 12:10:00,38.86,38.88,38.83,38.88,50820.0,35.6656,35.6839,35.638,35.6839,50820.0
2021-06-18 12:15:00,38.88,38.92,38.87,38.89,62798.0,35.6839,35.7206,35.6747,35.6931,62798.0
2021-06-18 12:20:00,38.89,38.9,38.85,38.88,34366.0,35.6931,35.7023,35.6564,35.6839,34366.0
2021-06-18 12:25:00,38.88,38.9,38.86,38.88,42528.0,35.6839,35.7023,35.6656,35.6839,42528.0
2021-06-18 12:30:00,38.88,38.89,38.79,38.83,63188.0,35.6839,35.6931,35.6013,35.638,63188.0
2021-06-18 12:35:00,38.83,38.83,38.79,38.82,50292.0,35.638,35.638,35.6013,35.6289,50292.0
2021-06-18 12:40:00,38.83,38.89,38.8,38.84,55300.0,35.638,35.6931,35.6105,35.6472,55300.0
2021-06-18 12:45:00,38.84,38.85,38.72,38.77,53288.0,35.6472,35.6564,35.5371,35.583,53288.0
2021-06-18 12:50:00,38.75,38.78,38.71,38.78,34966.0,35.5646,35.5921,35.5279,35.5921,34966.0
2021-06-18 12:55:00,38.77,38.78,38.73,38.77,46814.0,35.583,35.5921,35.5463,35.583,46814.0
2021-06-18 13:00:00,38.77,38.82,38.77,38.82,56234.0,35.583,35.6289,35.583,35.6289,56234.0
2021-06-18 13:05:00,38.82,38.82,38.78,38.79,37467.0,35.6289,35.6289,35.5921,35.6013,37467.0
2021-06-18 13:10:00,38.79,38.8,38.76,38.79,34665.0,35.6013,35.6105,35.5738,35.6013,34665.0
2021-06-18 13:15:00,38.79,38.8,38.76,38.79,34439.0,35.6013,35.6105,35.5738,35.6013,34439.0
2021-06-18 13:20:00,38.79,38.81,38.72,38.73,48104.0,35.6013,35.6197,35.5371,35.5463,48104.0
2021-06-18 13:25:00,38.72,38.76,38.69,38.76,51835.0,35.5371,35.5738,35.5095,35.5738,51835.0
2021-06-18 13:30:00,38.76,38.79,38.74,38.78,44005.0,35.5738,35.6013,35.5554,35.5921,44005.0
2021-06-18 13:35:00,38.77,38.8,38.77,38.79,28231.0,35.583,35.6105,35.583,35.6013,28231.0
2021-06-18 13:40:00,38.78,38.8,38.76,38.8,29623.0,35.5921,35.6105,35.5738,35.6105,29623.0
2021-06-18 13:45:00,38.79,38.8,38.76,38.79,26576.0,35.6013,35.6105,35.5738,35.6013,26576.0
2021-06-18 13:50:00,38.79,38.82,38.76,38.82,38578.0,35.6013,35.6289,35.5738,35.6289,38578.0
2021-06-18 13:55:00,38.82,38.86,38.81,38.86,35041.0,35.6289,35.6656,35.6197,35.6656,35041.0
2021-06-18 14:00:00,38.85,38.9,38.84,38.85,46473.0,35.6564,35.7023,35.6472,35.6564,46473.0
2021-06-18 14:05:00,38.86,38.93,38.85,38.93,36962.0,35.6656,35.7298,35.6564,35.7298,36962.0
2021-06-18 14:10:00,38.93,38.95,38.9,38.94,61233.0,35.7298,35.7482,35.7023,35.739,61233.0
2021-06-18 14:15:00,38.94,38.94,38.86,38.87,75408.0,35.739,35.739,35.6656,35.6747,75408.0
2021-06-18 14:20:00,38.87,38.88,38.83,38.84,39190.0,35.6747,35.6839,35.638,35.6472,39190.0
2021-06-18 14:25:00,38.84,38.85,38.78,38.82,43289.0,35.6472,35.6564,35.5921,35.6289,43289.0
2021-06-18 14:30:00,38.82,38.84,38.81,38.83,46134.0,35.6289,35.6472,35.6197,35.638,46134.0
2021-06-18 14:35:00,38.83,38.83,38.78,38.8,58193.0,35.638,35.638,35.5921,35.6105,58193.0
2021-06-18 14:40:00,38.8,38.82,38.78,38.81,40502.0,35.6105,35.6289,35.5921,35.6197,40502.0
2021-06-18 14:45:00,38.81,38.84,38.8,38.83,37466.0,35.6197,35.6472,35.6105,35.638,37466.0
2021-06-18 14:50:00,38.82,38.89,38.82,38.86,45753.0,35.6289,35.6931,35.6289,35.6656,45753.0
2021-06-18 14:55:00,38.87,38.88,38.83,38.88,74753.0,35.6747,35.6839,35.638,35.6839,74753.0
2021-06-18 15:00:00,38.88,38.96,38.84,38.94,69396.0,35.6839,35.7573,35.6472,35.739,69396.0
2021-06-18 15:05:00,38.94,39.0,38.93,39.0,75805.0,35.739,35.7941,35.7298,35.7941,75805.0
2021-06-18 15:10:00,39.0,39.08,38.99,39.08,66390.0,35.7941,35.8675,35.7849,35.8675,66390.0
2021-06-18 15:15:00,39.08,39.1,39.06,39.07,79103.0,35.8675,35.8858,35.8491,35.8583,79103.0
2021-06-18 15:20:00,39.06,39.16,39.05,39.11,279012.0,35.8491,35.9409,35.8399,35.895,279012.0
2021-06-18 15:25:00,39.12,39.14,39.07,39.08,80325.0,35.9042,35.9225,35.8583,35.8675,80325.0
2021-06-18 15:30:00,39.08,39.12,39.05,39.06,87631.0,35.8675,35.9042,35.8399,35.8491,87631.0
2021-06-18 15:35:00,39.06,39.09,39.04,39.09,73339.0,35.8491,35.8767,35.8308,35.8767,73339.0
2021-06-18 15:40:00,39.08,39.08,38.99,39.01,139081.0,35.8675,35.8675,35.7849,35.8032,139081.0
2021-06-18 15:45:00,39.01,39.02,38.89,38.92,327031.0,35.8032,35.8124,35.6931,35.7206,327031.0
2021-06-18 15:50:00,38.92,38.95,38.87,38.88,423774.0,35.7206,35.7482,35.6747,35.6839,423774.0
2021-06-18 15:55:00,38.89,38.89,38.75,38.75,1184770.0,35.6931,35.6931,35.5646,35.5646,1184770.0
2021-06-21 09:30:00,38.99,39.04,38.81,38.88,168825.0,35.7849,35.8308,35.6197,35.6839,168825.0
2021-06-21 09:35:00,38.89,39.21,38.88,39.2,156596.0,35.6931,35.9868,35.6839,35.9776,156596.0
2021-06-21 09:40:00,39.21,39.43,39.18,39.27,214629.0,35.9868,36.1887,35.9593,36.0419,214629.0
2021-06-21 09:45:00,39.28,39.33,39.1,39.14,306676.0,36.051,36.0969,35.8858,35.9225,306676.0
2021-06-21 09:50:00,39.13,39.14,39.01,39.01,97561.0,35.9134,35.9225,35.8032,35.8032,97561.0
2021-06-21 09:55:00,39.02,39.05,38.76,38.77,139825.0,35.8124,35.8399,35.5738,35.583,139825.0
2021-06-21 10:00:00,38.77,38.83,38.72,38.73,170410.0,35.583,35.638,35.5371,35.5463,170410.0
2021-06-21 10:05:00,38.74,38.77,38.65,38.69,205472.0,35.5554,35.583,35.4728,35.5095,205472.0
2021-06-21 10:10:00,38.69,38.86,38.53,38.8,336386.0,35.5095,35.6656,35.3627,35.6105,336386.0
2021-06-21 10:15:00,38.8,38.92,38.79,38.89,172886.0,35.6105,35.7206,35.6013,35.6931,172886.0
2021-06-21 10:20:00,38.9,39.02,38.9,39.01,100712.0,35.7023,35.8124,35.7023,35.8032,100712.0
2021-06-21 10:25:00,39.02,39.05,38.95,39.04,91847.0,35.8124,35.8399,35.7482,35.8308,91847.0
2021-06-21 10:30:00,39.04,39.11,39.03,39.09,75508.0,35.8308,35.895,35.8216,35.8767,75508.0
2021-06-21 10:35:00,39.08,39.12,39.03,39.08,57015.0,35.8675,35.9042,35.8216,35.8675,57015.0
2021-06-21 10:40:00,39.08,39.1,39.01,39.08,102752.0,35.8675,35.8858,35.8032,35.8675,102752.0
2021-06-21 10:45:00,39.08,39.16,39.07,39.12,61938.0,35.8675,35.9409,35.8583,35.9042,61938.0
2021-06-21 10:50:00,39.12,39.17,39.08,39.17,86378.0,35.9042,35.9501,35.8675,35.9501,86378.0
2021-06-21 10:55:00,39.17,39.21,39.15,39.19,73513.0,35.9501,35.9868,35.9317,35.9684,73513.0
2021-06-21 11:00:00,39.19,39.24,39.15,39.23,65745.0,35.9684,36.0143,35.9317,36.0051,65745.0
2021-06-21 11:05:00,39.23,39.24,39.15,39.2,65563.0,36.0051,36.0143,35.9317,35.9776,65563.0
2021-06-21 11:10:00,39.21,39.23,39.14,39.15,71174.0,35.9868,36.0051,35.9225,35.9317,71174.0
2021-06-21 11:15:00,39.15,39.19,39.13,39.16,66821.0,35.9317,35.9684,35.9134,35.9409,66821.0
2021-06-21 11:20:00,39.16,39.2,39.15,39.19,37867.0,35.9409,35.9776,35.9317,35.9684,37867.0
2021-06-21 11:25:00,39.19,39.24,39.18,39.23,70364.0,35.9684,36.0143,35.9593,36.0051,70364.0
2021-06-21 11:30:00,39.24,39.32,39.24,39.3,72339.0,36.0143,36.0878,36.0143,36.0694,72339.0
2021-06-21 11:35:00,39.3,39.34,39.27,39.28,56703.0,36.0694,36.1061,36.0419,36.051,56703.0
2021-06-21 11:40:00,39.29,39.29,39.21,39.24,104603.0,36.0602,36.0602,35.9868,36.0143,104603.0
2021-06-21 11:45:00,39.23,39.43,39.23,39.43,189916.0,36.0051,36.1887,36.0051,36.1887,189916.0
2021-06-21 11:50:00,39.43,39.46,39.37,39.42,201134.0,36.1887,36.2162,36.1336,36.1795,201134.0
2021-06-21 11:55:00,39.42,39.46,39.38,39.45,207169.0,36.1795,36.2162,36.1428,36.2071,207169.0
2021-06-21 12:00:00,39.45,39.61,39.44,39.52,375122.0,36.2071,36.3539,36.1979,36.2713,375122.0
2021-06-21 12:05:00,39.52,39.55,39.45,39.47,365790.0,36.2713,36.2988,36.2071,36.2254,365790.0
2021-06-21 12:10:00,39.46,39.47,39.38,39.46,92501.0,36.2162,36.2254,36.1428,36.2162,92501.0
2021-06-21 12:15:00,39.46,39.48,39.39,39.43,239166.0,36.2162,36.2346,36.152,36.1887,239166.0
2021-06-21 12:20:00,39.43,39.44,39.36,39.38,101689.0,36.1887,36.1979,36.1245,36.1428,101689.0
2021-06-21 12:25:00,39.38,39.5,39.33,39.45,97875.0,36.1428,36.253,36.0969,36.2071,97875.0
2021-06-21 12:30:00,39.46,39.51,39.45,39.47,81419.0,36.2162,36.2621,36.2071,36.2254,81419.0
2021-06-21 12:35:00,39.47,39.48,39.4,39.41,94922.0,36.2254,36.2346,36.1612,36.1704,94922.0
2021-06-21 12:40:00,39.42,39.46,39.41,39.43,38120.0,36.1795,36.2162,36.1704,36.1887,38120.0
2021-06-21 12:45:00,39.43,39.58,39.43,39.58,91369.0,36.1887,36.3264,36.1887,36.3264,91369.0
2021-06-21 12:50:00,39.58,39.66,39.55,39.66,121962.0,36.3264,36.3998,36.2988,36.3998,121962.0
2021-06-21 12:55:00,39.66,39.67,39.61,39.61,62695.0,36.3998,36.409,36.3539,36.3539,62695.0
2021-06-21 13:00:00,39.62,39.7,39.6,39.68,64270.0,36.3631,36.4365,36.3447,36.4182,64270.0
2021-06-21 13:05:00,39.68,39.72,39.67,39.7,66451.0,36.4182,36.4549,36.409,36.4365,66451.0
2021-06-21 13:10:00,39.7,39.76,39.67,39.75,63488.0,36.4365,36.4916,36.409,36.4824,63488.0
2021-06-21 13:15:00,39.75,39.75,39.6,39.66,158975.0,36.4824,36.4824,36.3447,36.3998,158975.0
2021-06-21 13:20:00,39.66,39.67,39.56,39.56,94580.0,36.3998,36.409,36.308,36.308,94580.0
2021-06-21 13:25:00,39.56,39.57,39.49,39.52,51325.0,36.308,36.3172,36.2438,36.2713,51325.0
2021-06-21 13:30:00,39.52,39.55,39.51,39.54,34893.0,36.2713,36.2988,36.2621,36.2897,34893.0
2021-06-21 13:35:00,39.54,39.62,39.52,39.62,73234.0,36.2897,36.3631,36.2713,36.3631,73234.0
2021-06-21 13:40:00,39.62,39.66,39.61,39.62,46059.0,36.3631,36.3998,36.3539,36.3631,46059.0
2021-06-21 13:45:00,39.62,39.64,39.58,39.61,48054.0,36.3631,36.3814,36.3264,36.3539,48054.0
2021-06-21 13:50:00,39.61,39.63,39.58,39.59,32785.0,36.3539,36.3723,36.3264,36.3356,32785.0
2021-06-21 13:55:00,39.58,39.62,39.58,39.62,36270.0,36.3264,36.3631,36.3264,36.3631,36270.0
2021-06-21 14:00:00,39.62,39.63,39.59,39.6,52382.0,36.3631,36.3723,36.3356,36.3447,52382.0
2021-06-21 14:05:00,39.59,39.62,39.57,39.62,45213.0,36.3356,36.3631,36.3172,36.3631,45213.0
2021-06-21 14:10:00,39.61,39.64,39.61,39.64,23640.0,36.3539,36.3814,36.3539,36.3814,23640.0
2021-06-21 14:15:00,39.64,39.67,39.63,39.66,46394.0,36.3814,36.409,36.3723,36.3998,46394.0
2021-06-21 14:20:00,39.65,39.65,39.59,39.61,67207.0,36.3906,36.3906,36.3356,36.3539,67207.0
2021-06-21 14:25:00,39.6,39.62,39.58,39.61,69475.0,36.3447,36.3631,36.3264,36.3539,69475.0
2021-06-21 14:30:00,39.62,39.68,39.58,39.59,105083.0,36.3631,36.4182,36.3264,36.3356,105083.0
2021-06-21 14:35:00,39.59,39.61,39.57,39.59,42340.0,36.3356,36.3539,36.3172,36.3356,42340.0
2021-06-21 14:40:00,39.59,39.61,39.57,39.59,50674.0,36.3356,36.3539,36.3172,36.3356,50674.0
2021-06-21 14:45:00,39.59,39.64,39.58,39.62,45467.0,36.3356,36.3814,36.3264,36.3631,45467.0
2021-06-21 14:50:00,39.62,39.63,39.59,39.59,50544.0,36.3631,36.3723,36.3356,36.3356,50544.0
2021-06-21 14:55:00,39.59,39.63,39.58,39.62,34871.0,36.3356,36.3723,36.3264,36.3631,34871.0
2021-06-21 15:00:00,39.62,39.66,39.61,39.64,58221.0,36.3631,36.3998,36.3539,36.3814,58221.0
2021-06-21 15:05:00,39.64,39.65,39.6,39.61,40027.0,36.3814,36.3906,36.3447,36.3539,40027.0
2021-06-21 15:10:00,39.61,39.62,39.58,39.61,53615.0,36.3539,36.3631,36.3264,36.3539,53615.0
2021-06-21 15:15:00,39.61,39.66,39.6,39.66,49115.0,36.3539,36.3998,36.3447,36.3998,49115.0
2021-06-21 15:20:00,39.65,39.65,39.59,39.59,79437.0,36.3906,36.3906,36.3356,36.3356,79437.0
2021-06-21 15:25:00,39.59,39.6,39.49,39.5,112111.0,36.3356,36.3447,36.2438,36.253,112111.0
2021-06-21 15:30:00,39.49,39.53,39.49,39.53,123585.0,36.2438,36.2805,36.2438,36.2805,123585.0
2021-06-21 15:35:00,39.52,39.58,39.52,39.55,110636.0,36.2713,36.3264,36.2713,36.2988,110636.0
2021-06-21 15:40:00,39.56,39.59,39.55,39.59,88285.0,36.308,36.3356,36.2988,36.3356,88285.0
2021-06-21 15:45:00,39.59,39.59,39.52,39.54,187304.0,36.3356,36.3356,36.2713,36.2897,187304.0
2021-06-21 15:50:00,39.53,39.68,39.53,39.66,269960.0,36.2805,36.4182,36.2805,36.3998,269960.0
2021-06-21 15:55:00,39.65,39.66,39.57,39.57,388714.0,36.3906,36.3998,36.3172,36.3172,388714.0
2021-06-22 09:30:00,39.42,39.52,39.38,39.49,153692.0,36.1795,36.2713,36.1428,36.2438,153692.0
2021-06-22 09:35:00,39.5,39.52,39.25,39.46,268369.0,36.253,36.2713,36.0235,36.2162,268369.0
2021-06-22 09:40:00,39.46,39.53,39.28,39.53,152473.0,36.2162,36.2805,36.051,36.2805,152473.0
2021-06-22 09:45:00,39.54,39.6,39.48,39.57,68684.0,36.2897,36.3447,36.2346,36.3172,68684.0
2021-06-22 09:50:00,39.57,39.62,39.53,39.53,76652.0,36.3172,36.3631,36.2805,36.2805,76652.0
2021-06-22 09:55:00,39.53,39.63,39.51,39.6,90301.0,36.2805,36.3723,36.2621,36.3447,90301.0
2021-06-22 10:00:00,39.6,39.75,39.57,39.75,288056.0,36.3447,36.4824,36.3172,36.4824,288056.0
2021-06-22 10:05:00,39.75,39.79,39.64,39.79,123637.0,36.4824,36.5191,36.3814,36.5191,123637.0
2021-06-22 10:10:00,39.79,39.82,39.74,39.77,90818.0,36.5191,36.5466,36.4732,36.5008,90818.0
2021-06-22 10:15:00,39.78,39.96,39.77,39.92,166579.0,36.5099,36.6751,36.5008,36.6384,166579.0
2021-06-22 10:20:00,39.92,40.01,39.89,39.9,453074.0,36.6384,36.721,36.6109,36.6201,453074.0
2021-06-22 10:25:00,39.9,39.96,39.85,39.91,137068.0,36.6201,36.6751,36.5742,36.6292,137068.0
2021-06-22 10:30:00,39.93,40.05,39.93,40.04,264470.0,36.6476,36.7577,36.6476,36.7486,264470.0
2021-06-22 10:35:00,40.05,40.08,39.94,39.95,236540.0,36.7577,36.7853,36.6568,36.666,236540.0
2021-06-22 10:40:00,39.96,40.01,39.86,39.88,74640.0,36.6751,36.721,36.5834,36.6017,74640.0
2021-06-22 10:45:00,39.89,39.91,39.77,39.8,37920.0,36.6109,36.6292,36.5008,36.5283,37920.0
2021-06-22 10:50:00,39.8,39.84,39.78,39.83,39978.0,36.5283,36.565,36.5099,36.5558,39978.0
2021-06-22 10:55:00,39.82,39.84,39.79,39.83,40926.0,36.5466,36.565,36.5191,36.5558,40926.0
2021-06-22 11:00:00,39.83,39.91,39.79,39.9,54358.0,36.5558,36.6292,36.5191,36.6201,54358.0
2021-06-22 11:05:00,39.9,39.94,39.88,39.9,43479.0,36.6201,36.6568,36.6017,36.6201,43479.0
2021-06-22 11:10:00,39.9,39.92,39.84,39.85,54503.0,36.6201,36.6384,36.565,36.5742,54503.0
2021-06-22 11:15:00,39.85,39.89,39.84,39.88,30265.0,36.5742,36.6109,36.565,36.6017,30265.0
2021-06-22 11:20:00,39.89,39.9,39.79,39.83,43997.0,36.6109,36.6201,36.5191,36.5558,43997.0
2021-06-22 11:25:00,39.83,39.85,39.74,39.75,53813.0,36.5558,36.5742,36.4732,36.4824,53813.0
2021-06-22 11:30:00,39.75,39.79,39.74,39.79,26217.0,36.4824,36.5191,36.4732,36.5191,26217.0
2021-06-22 11:35:00,39.78,39.79,39.72,39.75,49376.0,36.5099,36.5191,36.4549,36.4824,49376.0
2021-06-22 11:40:00,39.75,39.8,39.69,39.71,237263.0,36.4824,36.5283,36.4273,36.4457,237263.0
2021-06-22 11:45:00,39.71,39.73,39.63,39.65,176135.0,36.4457,36.464,36.3723,36.3906,176135.0
2021-06-22 11:50:00,39.65,39.66,39.6,39.62,37067.0,36.3906,36.3998,36.3447,36.3631,37067.0
2021-06-22 11:55:00,39.62,39.64,39.59,39.61,87638.0,36.3631,36.3814,36.3356,36.3539,87638.0
2021-06-22 12:00:00,39.6,39.61,39.5,39.55,70307.0,36.3447,36.3539,36.253,36.2988,70307.0
2021-06-22 12:05:00,39.56,39.58,39.54,39.55,27712.0,36.308,36.3264,36.2897,36.2988,27712.0
2021-06-22 12:10:00,39.55,39.63,39.55,39.62,41358.0,36.2988,36.3723,36.2988,36.3631,41358.0
2021-06-22 12:15:00,39.62,39.63,39.6,39.6,24672.0,36.3631,36.3723,36.3447,36.3447,24672.0
2021-06-22 12:20:00,39.61,39.61,39.52,39.54,30096.0,36.3539,36.3539,36.2713,36.2897,30096.0
2021-06-22 12:25:00,39.54,39.54,39.5,39.53,38346.0,36.2897,36.2897,36.253,36.2805,38346.0
2021-06-22 12:30:00,39.54,39.54,39.46,39.5,41542.0,36.2897,36.2897,36.2162,36.253,41542.0
2021-06-22 12:35:00,39.49,39.55,39.49,39.53,22354.0,36.2438,36.2988,36.2438,36.2805,22354.0
2021-06-22 12:40:00,39.52,39.57,39.5,39.5,39251.0,36.2713,36.3172,36.253,36.253,39251.0
2021-06-22 12:45:00,39.5,39.55,39.47,39.55,49710.0,36.253,36.2988,36.2254,36.2988,49710.0
2021-06-22 12:50:00,39.55,39.6,39.54,39.6,27712.0,36.2988,36.3447,36.2897,36.3447,27712.0
2021-06-22 12:55:00,39.61,39.61,39.56,39.57,40925.0,36.3539,36.3539,36.308,36.3172,40925.0
2021-06-22 13:00:00,39.57,39.62,39.56,39.62,16093.0,36.3172,36.3631,36.308,36.3631,16093.0
2021-06-22 13:05:00,39.62,39.72,39.61,39.7,50951.0,36.3631,36.4549,36.3539,36.4365,50951.0
2021-06-22 13:10:00,39.7,39.77,39.7,39.76,51474.0,36.4365,36.5008,36.4365,36.4916,51474.0
2021-06-22 13:15:00,39.75,39.75,39.71,39.73,22631.0,36.4824,36.4824,36.4457,36.464,22631.0
2021-06-22 13:20:00,39.73,39.75,39.7,39.72,21707.0,36.464,36.4824,36.4365,36.4549,21707.0
2021-06-22 13:25:00,39.72,39.72,39.68,39.7,29113.0,36.4549,36.4549,36.4182,36.4365,29113.0
2021-06-22 13:30:00,39.7,39.7,39.66,39.68,16030.0,36.4365,36.4365,36.3998,36.4182,16030.0
2021-06-22 13:35:00,39.68,39.68,39.57,39.59,37357.0,36.4182,36.4182,36.3172,36.3356,37357.0
2021-06-22 13:40:00,39.59,39.68,39.59,39.67,33665.0,36.3356,36.4182,36.3356,36.409,33665.0
2021-06-22 13:45:00,39.67,39.71,39.65,39.69,23607.0,36.409,36.4457,36.3906,36.4273,23607.0
2021-06-22 13:50:00,39.69,39.7,39.67,39.7,19944.0,36.4273,36.4365,36.409,36.4365,19944.0
2021-06-22 13:55:00,39.7,39.73,39.69,39.71,28049.0,36.4365,36.464,36.4273,36.4457,28049.0
2021-06-22 14:00:00,39.71,39.72,39.68,39.69,16182.0,36.4457,36.4549,36.4182,36.4273,16182.0
2021-06-22 14:05:00,39.69,39.71,39.68,39.7,27002.0,36.4273,36.4457,36.4182,36.4365,27002.0
2021-06-22 14:10:00,39.71,39.72,39.67,39.69,40331.0,36.4457,36.4549,36.409,36.4273,40331.0
2021-06-22 14:15:00,39.68,39.72,39.64,39.71,50766.0,36.4182,36.4549,36.3814,36.4457,50766.0
2021-06-22 14:20:00,39.71,39.73,39.7,39.73,26016.0,36.4457,36.464,36.4365,36.464,26016.0
2021-06-22 14:25:00,39.73,39.74,39.71,39.73,55359.0,36.464,36.4732,36.4457,36.464,55359.0
2021-06-22 14:30:00,39.73,39.78,39.73,39.77,29638.0,36.464,36.5099,36.464,36.5008,29638.0
2021-06-22 14:35:00,39.77,39.88,39.77,39.87,82098.0,36.5008,36.6017,36.5008,36.5925,82098.0
2021-06-22 14:40:00,39.88,39.91,39.82,39.82,143871.0,36.6017,36.6292,36.5466,36.5466,143871.0
2021-06-22 14:45:00,39.82,39.86,39.82,39.85,40084.0,36.5466,36.5834,36.5466,36.5742,40084.0
2021-06-22 14:50:00,39.85,39.89,39.84,39.87,36425.0,36.5742,36.6109,36.565,36.5925,36425.0
2021-06-22 14:55:00,39.87,39.88,39.8,39.83,56148.0,36.5925,36.6017,36.5283,36.5558,56148.0
2021-06-22 15:00:00,39.82,39.85,39.82,39.85,26528.0,36.5466,36.5742,36.5466,36.5742,26528.0
2021-06-22 15:05:00,39.85,39.86,39.77,39.77,63309.0,36.5742,36.5834,36.5008,36.5008,63309.0
2021-06-22 15:10:00,39.77,39.86,39.77,39.82,57591.0,36.5008,36.5834,36.5008,36.5466,57591.0
2021-06-22 15:15:00,39.82,39.85,39.78,39.83,63707.0,36.5466,36.5742,36.5099,36.5558,63707.0
2021-06-22 15:20:00,39.84,39.87,39.82,39.87,66077.0,36.565,36.5925,36.5466,36.5925,66077.0
2021-06-22 15:25:00,39.87,39.9,39.85,39.86,58776.0,36.5925,36.6201,36.5742,36.5834,58776.0
2021-06-22 15:30:00,39.85,39.89,39.84,39.85,81228.0,36.5742,36.6109,36.565,36.5742,81228.0
2021-06-22 15:35:00,39.84,39.93,39.83,39.91,155588.0,36.565,36.6476,36.5558,36.6292,155588.0
2021-06-22 15:40:00,39.92,39.98,39.9,39.91,500942.0,36.6384,36.6935,36.6201,36.6292,500942.0
2021-06-22 15:45:00,39.91,39.98,39.9,39.95,185707.0,36.6292,36.6935,36.6201,36.666,185707.0
2021-06-22 15:50:00,39.94,39.94,39.86,39.92,204806.0,36.6568,36.6568,36.5834,36.6384,204806.0
2021-06-22 15:55:00,39.91,39.94,39.81,39.83,519037.0,36.6292,36.6568,36.5375,36.5558,519037.0
2021-06-23 09:30:00,39.74,39.83,39.59,39.7,184457.0,36.4732,36.5558,36.3356,36.4365,184457.0
2021-06-23 09:35:00,39.7,39.81,39.63,39.65,68390.0,36.4365,36.5375,36.3723,36.3906,68390.0
2021-06-23 09:40:00,39.65,39.69,39.54,39.56,39149.0,36.3906,36.4273,36.2897,36.308,39149.0
2021-06-23 09:45:00,39.55,39.62,39.5,39.61,55744.0,36.2988,36.3631,36.253,36.3539,55744.0
2021-06-23 09:50:00,39.61,39.61,39.51,39.54,30183.0,36.3539,36.3539,36.2621,36.2897,30183.0
2021-06-23 09:55:00,39.54,39.55,39.48,39.55,58287.0,36.2897,36.2988,36.2346,36.2988,58287.0
2021-06-23 10:00:00,39.55,39.59,39.46,39.48,122573.0,36.2988,36.3356,36.2162,36.2346,122573.0
2021-06-23 10:05:00,39.48,39.49,39.35,39.37,51926.0,36.2346,36.2438,36.1153,36.1336,51926.0
2021-06-23 10:10:00,39.37,39.43,39.36,39.43,36163.0,36.1336,36.1887,36.1245,36.1887,36163.0
2021-06-23 10:15:00,39.43,39.51,39.43,39.49,39284.0,36.1887,36.2621,36.1887,36.2438,39284.0
2021-06-23 10:20:00,39.49,39.53,39.46,39.52,64921.0,36.2438,36.2805,36.2162,36.2713,64921.0
2021-06-23 10:25:00,39.52,39.58,39.51,39.53,85180.0,36.2713,36.3264,36.2621,36.2805,85180.0
2021-06-23 10:30:00,39.53,39.54,39.45,39.47,48351.0,36.2805,36.2897,36.2071,36.2254,48351.0
2021-06-23 10:35:00,39.48,39.51,39.45,39.47,33757.0,36.2346,36.2621,36.2071,36.2254,33757.0
2021-06-23 10:40:00,39.47,39.49,39.45,39.46,28365.0,36.2254,36.2438,36.2071,36.2162,28365.0
2021-06-23 10:45:00,39.45,39.45,39.42,39.43,33974.0,36.2071,36.2071,36.1795,36.1887,33974.0
2021-06-23 10:50:00,39.43,39.45,39.42,39.44,32876.0,36.1887,36.2071,36.1795,36.1979,32876.0
2021-06-23 10:55:00,39.44,39.49,39.43,39.45,88258.0,36.1979,36.2438,36.1887,36.2071,88258.0
2021-06-23 11:00:00,39.44,39.44,39.33,39.34,79426.0,36.1979,36.1979,36.0969,36.1061,79426.0
2021-06-23 11:05:00,39.34,39.36,39.3,39.3,43054.0,36.1061,36.1245,36.0694,36.0694,43054.0
2021-06-23 11:10:00,39.3,39.31,39.24,39.28,52800.0,36.0694,36.0786,36.0143,36.051,52800.0
2021-06-23 11:15:00,39.27,39.32,39.24,39.32,34903.0,36.0419,36.0878,36.0143,36.0878,34903.0
2021-06-23 11:20:00,39.31,39.32,39.28,39.32,51071.0,36.0786,36.0878,36.051,36.0878,51071.0
2021-06-23 11:25:00,39.32,39.33,39.28,39.31,27027.0,36.0878,36.0969,36.051,36.0786,27027.0
2021-06-23 11:30:00,39.32,39.37,39.3,39.36,39621.0,36.0878,36.1336,36.0694,36.1245,39621.0
2021-06-23 11:35:00,39.37,39.38,39.33,39.37,25232.0,36.1336,36.1428,36.0969,36.1336,25232.0
2021-06-23 11:40:00,39.36,39.38,39.35,39.36,12884.0,36.1245,36.1428,36.1153,36.1245,12884.0
2021-06-23 11:45:00,39.37,39.42,39.36,39.36,65293.0,36.1336,36.1795,36.1245,36.1245,65293.0
2021-06-23 11:50:00,39.36,39.37,39.34,39.36,19517.0,36.1245,36.1336,36.1061,36.1245,19517.0
2021-06-23 11:55:00,39.36,39.46,39.35,39.46,53279.0,36.1245,36.2162,36.1153,36.2162,53279.0
2021-06-23 12:00:00,39.46,39.46,39.39,39.4,33689.0,36.2162,36.2162,36.152,36.1612,33689.0
2021-06-23 12:05:00,39.4,39.42,39.38,39.38,22935.0,36.1612,36.1795,36.1428,36.1428,22935.0
2021-06-23 12:10:00,39.38,39.41,39.37,39.41,17326.0,36.1428,36.1704,36.1336,36.1704,17326.0
2021-06-23 12:15:00,39.4,39.45,39.39,39.44,49574.0,36.1612,36.2071,36.152,36.1979,49574.0
2021-06-23 12:20:00,39.45,39.46,39.43,39.46,12214.0,36.2071,36.2162,36.1887,36.2162,12214.0
2021-06-23 12:25:00,39.46,39.53,39.45,39.52,56170.0,36.2162,36.2805,36.2071,36.2713,56170.0
2021-06-23 12:30:00,39.52,39.54,39.47,39.51,76028.0,36.2713,36.2897,36.2254,36.2621,76028.0
2021-06-23 12:35:00,39.5,39.5,39.48,39.48,23156.0,36.253,36.253,36.2346,36.2346,23156.0
2021-06-23 12:40:00,39.48,39.5,39.48,39.5,10124.0,36.2346,36.253,36.2346,36.253,10124.0
2021-06-23 12:45:00,39.5,39.5,39.48,39.49,24377.0,36.253,36.253,36.2346,36.2438,24377.0
2021-06-23 12:50:00,39.5,39.5,39.48,39.5,16660.0,36.253,36.253,36.2346,36.253,16660.0
2021-06-23 12:55:00,39.49,39.5,39.45,39.48,32200.0,36.2438,36.253,36.2071,36.2346,32200.0
2021-06-23 13:00:00,39.48,39.5,39.48,39.5,15161.0,36.2346,36.253,36.2346,36.253,15161.0
2021-06-23 13:05:00,39.5,39.51,39.48,39.51,14016.0,36.253,36.2621,36.2346,36.2621,14016.0
2021-06-23 13:10:00,39.51,39.51,39.48,39.5,29957.0,36.2621,36.2621,36.2346,36.253,29957.0
2021-06-23 13:15:00,39.5,39.5,39.47,39.48,21307.0,36.253,36.253,36.2254,36.2346,21307.0
2021-06-23 13:20:00,39.48,39.55,39.48,39.54,38239.0,36.2346,36.2988,36.2346,36.2897,38239.0
2021-06-23 13:25:00,39.54,39.58,39.53,39.57,22427.0,36.2897,36.3264,36.2805,36.3172,22427.0
2021-06-23 13:30:00,39.58,39.58,39.51,39.52,67542.0,36.3264,36.3264,36.2621,36.2713,67542.0
2021-06-23 13:35:00,39.51,39.53,39.48,39.51,34697.0,36.2621,36.2805,36.2346,36.2621,34697.0
2021-06-23 13:40:00,39.52,39.53,39.51,39.52,18586.0,36.2713,36.2805,36.2621,36.2713,18586.0
2021-06-23 13:45:00,39.52,39.54,39.51,39.54,19589.0,36.2713,36.2897,36.2621,36.2897,19589.0
2021-06-23 13:50:00,39.54,39.54,39.48,39.49,44766.0,36.2897,36.2897,36.2346,36.2438,44766.0
2021-06-23 13:55:00,39.49,39.5,39.46,39.47,20569.0,36.2438,36.253,36.2162,36.2254,20569.0
2021-06-23 14:00:00,39.47,39.52,39.46,39.5,47485.0,36.2254,36.2713,36.2162,36.253,47485.0
2021-06-23 14:05:00,39.5,39.52,39.48,39.51,33702.0,36.253,36.2713,36.2346,36.2621,33702.0
2021-06-23 14:10:00,39.51,39.56,39.51,39.52,35798.0,36.2621,36.308,36.2621,36.2713,35798.0
2021-06-23 14:15:00,39.53,39.55,39.52,39.55,22583.0,36.2805,36.2988,36.2713,36.2988,22583.0
2021-06-23 14:20:00,39.55,39.55,39.53,39.54,21925.0,36.2988,36.2988,36.2805,36.2897,21925.0
2021-06-23 14:25:00,39.54,39.55,39.49,39.49,43773.0,36.2897,36.2988,36.2438,36.2438,43773.0
2021-06-23 14:30:00,39.48,39.49,39.45,39.46,38918.0,36.2346,36.2438,36.2071,36.2162,38918.0
2021-06-23 14:35:00,39.47,39.52,39.45,39.51,55409.0,36.2254,36.2713,36.2071,36.2621,55409.0
2021-06-23 14:40:00,39.51,39.51,39.47,39.5,30328.0,36.2621,36.2621,36.2254,36.253,30328.0
2021-06-23 14:45:00,39.5,39.5,39.46,39.46,15466.0,36.253,36.253,36.2162,36.2162,15466.0
2021-06-23 14:50:00,39.47,39.48,39.45,39.48,31233.0,36.2254,36.2346,36.2071,36.2346,31233.0
2021-06-23 14:55:00,39.48,39.5,39.47,39.49,31837.0,36.2346,36.253,36.2254,36.2438,31837.0
2021-06-23 15:00:00,39.49,39.52,39.49,39.51,23976.0,36.2438,36.2713,36.2438,36.2621,23976.0
2021-06-23 15:05:00,39.51,39.56,39.51,39.53,32629.0,36.2621,36.308,36.2621,36.2805,32629.0
2021-06-23 15:10:00,39.54,39.57,39.53,39.56,26896.0,36.2897,36.3172,36.2805,36.308,26896.0
2021-06-23 15:15:00,39.56,39.58,39.56,39.58,22339.0,36.308,36.3264,36.308,36.3264,22339.0
2021-06-23 15:20:00,39.58,39.59,39.54,39.55,38006.0,36.3264,36.3356,36.2897,36.2988,38006.0
2021-06-23 15:25:00,39.54,39.55,39.52,39.55,44640.0,36.2897,36.2988,36.2713,36.2988,44640.0
2021-06-23 15:30:00,39.54,39.56,39.52,39.52,36326.0,36.2897,36.308,36.2713,36.2713,36326.0
2021-06-23 15:35:00,39.52,39.52,39.46,39.47,59103.0,36.2713,36.2713,36.2162,36.2254,59103.0
2021-06-23 15:40:00,39.47,39.48,39.44,39.45,65871.0,36.2254,36.2346,36.1979,36.2071,65871.0
2021-06-23 15:45:00,39.45,39.46,39.38,39.4,116888.0,36.2071,36.2162,36.1428,36.1612,116888.0
2021-06-23 15:50:00,39.39,39.39,39.27,39.3,333199.0,36.152,36.152,36.0419,36.0694,333199.0
2021-06-23 15:55:00,39.3,39.34,39.19,39.19,841440.0,36.0694,36.1061,35.9684,35.9684,841440.0
2021-06-24 09:30:00,39.26,39.29,39.02,39.07,131016.0,36.0327,36.0602,35.8124,35.8583,131016.0
2021-06-24 09:35:00,39.1,39.13,38.9,38.93,141538.0,35.8858,35.9134,35.7023,35.7298,141538.0
2021-06-24 09:40:00,38.93,39.07,38.91,39.04,124532.0,35.7298,35.8583,35.7115,35.8308,124532.0
2021-06-24 09:45:00,39.04,39.22,39.03,39.22,83180.0,35.8308,35.996,35.8216,35.996,83180.0
2021-06-24 09:50:00,39.22,39.29,39.15,39.24,34907.0,35.996,36.0602,35.9317,36.0143,34907.0
2021-06-24 09:55:00,39.23,39.29,39.22,39.26,65075.0,36.0051,36.0602,35.996,36.0327,65075.0
2021-06-24 10:00:00,39.26,39.31,39.22,39.27,52452.0,36.0327,36.0786,35.996,36.0419,52452.0
2021-06-24 10:05:00,39.27,39.35,39.23,39.32,40238.0,36.0419,36.1153,36.0051,36.0878,40238.0
2021-06-24 10:10:00,39.32,39.34,39.26,39.28,42439.0,36.0878,36.1061,36.0327,36.051,42439.0
2021-06-24 10:15:00,39.29,39.4,39.28,39.34,66395.0,36.0602,36.1612,36.051,36.1061,66395.0
2021-06-24 10:20:00,39.33,39.4,39.29,39.37,39229.0,36.0969,36.1612,36.0602,36.1336,39229.0
2021-06-24 10:25:00,39.37,39.43,39.35,39.38,34971.0,36.1336,36.1887,36.1153,36.1428,34971.0
2021-06-24 10:30:00,39.38,39.4,39.35,39.39,43180.0,36.1428,36.1612,36.1153,36.152,43180.0
2021-06-24 10:35:00,39.39,39.4,39.33,39.35,26877.0,36.152,36.1612,36.0969,36.1153,26877.0
2021-06-24 10:40:00,39.36,39.44,39.35,39.38,34569.0,36.1245,36.1979,36.1153,36.1428,34569.0
2021-06-24 10:45:00,39.38,39.4,39.35,39.36,22691.0,36.1428,36.1612,36.1153,36.1245,22691.0
2021-06-24 10:50:00,39.36,39.38,39.32,39.34,37236.0,36.1245,36.1428,36.0878,36.1061,37236.0
2021-06-24 10:55:00,39.33,39.35,39.26,39.3,25019.0,36.0969,36.1153,36.0327,36.0694,25019.0
2021-06-24 11:00:00,39.3,39.31,39.27,39.3,19084.0,36.0694,36.0786,36.0419,36.0694,19084.0
2021-06-24 11:05:00,39.3,39.3,39.25,39.25,16245.0,36.0694,36.0694,36.0235,36.0235,16245.0
2021-06-24 11:10:00,39.24,39.25,39.18,39.2,30769.0,36.0143,36.0235,35.9593,35.9776,30769.0
2021-06-24 11:15:00,39.2,39.26,39.17,39.18,47066.0,35.9776,36.0327,35.9501,35.9593,47066.0
2021-06-24 11:20:00,39.18,39.2,39.14,39.15,34396.0,35.9593,35.9776,35.9225,35.9317,34396.0
2021-06-24 11:25:00,39.14,39.16,39.12,39.16,31479.0,35.9225,35.9409,35.9042,35.9409,31479.0
2021-06-24 11:30:00,39.16,39.21,39.16,39.21,22638.0,35.9409,35.9868,35.9409,35.9868,22638.0
2021-06-24 11:35:00,39.2,39.23,39.19,39.2,132307.0,35.9776,36.0051,35.9684,35.9776,132307.0
2021-06-24 11:40:00,39.21,39.28,39.17,39.26,43444.0,35.9868,36.051,35.9501,36.0327,43444.0
2021-06-24 11:45:00,39.26,39.32,39.25,39.29,187546.0,36.0327,36.0878,36.0235,36.0602,187546.0
2021-06-24 11:50:00,39.28,39.29,39.23,39.24,118217.0,36.051,36.0602,36.0051,36.0143,118217.0
2021-06-24 11:55:00,39.23,39.27,39.22,39.23,24575.0,36.0051,36.0419,35.996,36.0051,24575.0
2021-06-24 12:00:00,39.24,39.24,39.21,39.22,17882.0,36.0143,36.0143,35.9868,35.996,17882.0
2021-06-24 12:05:00,39.21,39.23,39.17,39.18,25255.0,35.9868,36.0051,35.9501,35.9593,25255.0
2021-06-24 12:10:00,39.18,39.2,39.16,39.19,21860.0,35.9593,35.9776,35.9409,35.9684,21860.0
2021-06-24 12:15:00,39.19,39.19,39.14,39.18,20764.0,35.9684,35.9684,35.9225,35.9593,20764.0
2021-06-24 12:20:00,39.19,39.22,39.18,39.21,22472.0,35.9684,35.996,35.9593,35.9868,22472.0
2021-06-24 12:25:00,39.21,39.26,39.21,39.23,26894.0,35.9868,36.0327,35.9868,36.0051,26894.0
2021-06-24 12:30:00,39.24,39.3,39.23,39.28,24759.0,36.0143,36.0694,36.0051,36.051,24759.0
2021-06-24 12:35:00,39.28,39.3,39.27,39.3,21413.0,36.051,36.0694,36.0419,36.0694,21413.0
2021-06-24 12:40:00,39.29,39.35,39.29,39.34,21120.0,36.0602,36.1153,36.0602,36.1061,21120.0
2021-06-24 12:45:00,39.35,39.37,39.33,39.34,22596.0,36.1153,36.1336,36.0969,36.1061,22596.0
2021-06-24 12:50:00,39.34,39.4,39.33,39.39,21020.0,36.1061,36.1612,36.0969,36.152,21020.0
2021-06-24 12:55:00,39.39,39.41,39.38,39.4,22427.0,36.152,36.1704,36.1428,36.1612,22427.0
2021-06-24 13:00:00,39.41,39.42,39.39,39.4,33178.0,36.1704,36.1795,36.152,36.1612,33178.0
2021-06-24 13:05:00,39.41,39.42,39.39,39.4,21156.0,36.1704,36.1795,36.152,36.1612,21156.0
2021-06-24 13:10:00,39.4,39.41,39.37,39.41,15880.0,36.1612,36.1704,36.1336,36.1704,15880.0
2021-06-24 13:15:00,39.41,39.45,39.39,39.44,30472.0,36.1704,36.2071,36.152,36.1979,30472.0
2021-06-24 13:20:00,39.43,39.45,39.41,39.41,19961.0,36.1887,36.2071,36.1704,36.1704,19961.0
2021-06-24 13:25:00,39.41,39.41,39.36,39.38,25536.0,36.1704,36.1704,36.1245,36.1428,25536.0
2021-06-24 13:30:00,39.37,39.37,39.35,39.36,18375.0,36.1336,36.1336,36.1153,36.1245,18375.0
2021-06-24 13:35:00,39.36,39.39,39.36,39.38,20921.0,36.1245,36.152,36.1245,36.1428,20921.0
2021-06-24 13:40:00,39.39,39.43,39.38,39.43,21132.0,36.152,36.1887,36.1428,36.1887,21132.0
2021-06-24 13:45:00,39.42,39.42,39.39,39.41,14101.0,36.1795,36.1795,36.152,36.1704,14101.0
2021-06-24 13:50:00,39.41,39.43,39.4,39.41,22899.0,36.1704,36.1887,36.1612,36.1704,22899.0
2021-06-24 13:55:00,39.41,39.42,39.38,39.39,24900.0,36.1704,36.1795,36.1428,36.152,24900.0
2021-06-24 14:00:00,39.4,39.41,39.37,39.38,23995.0,36.1612,36.1704,36.1336,36.1428,23995.0
2021-06-24 14:05:00,39.38,39.4,39.37,39.38,10379.0,36.1428,36.1612,36.1336,36.1428,10379.0
2021-06-24 14:10:00,39.37,39.38,39.34,39.34,16954.0,36.1336,36.1428,36.1061,36.1061,16954.0
2021-06-24 14:15:00,39.34,39.35,39.33,39.34,11094.0,36.1061,36.1153,36.0969,36.1061,11094.0
2021-06-24 14:20:00,39.35,39.35,39.31,39.34,25711.0,36.1153,36.1153,36.0786,36.1061,25711.0
2021-06-24 14:25:00,39.34,39.35,39.32,39.34,17097.0,36.1061,36.1153,36.0878,36.1061,17097.0
2021-06-24 14:30:00,39.34,39.37,39.33,39.37,19108.0,36.1061,36.1336,36.0969,36.1336,19108.0
2021-06-24 14:35:00,39.37,39.38,39.34,39.35,22628.0,36.1336,36.1428,36.1061,36.1153,22628.0
2021-06-24 14:40:00,39.34,39.35,39.31,39.32,16502.0,36.1061,36.1153,36.0786,36.0878,16502.0
2021-06-24 14:45:00,39.32,39.34,39.3,39.3,26630.0,36.0878,36.1061,36.0694,36.0694,26630.0
2021-06-24 14:50:00,39.3,39.33,39.3,39.32,17454.0,36.0694,36.0969,36.0694,36.0878,17454.0
2021-06-24 14:55:00,39.33,39.36,39.32,39.34,24359.0,36.0969,36.1245,36.0878,36.1061,24359.0
2021-06-24 15:00:00,39.35,39.35,39.31,39.31,20395.0,36.1153,36.1153,36.0786,36.0786,20395.0
2021-06-24 15:05:00,39.31,39.32,39.29,39.3,26602.0,36.0786,36.0878,36.0602,36.0694,26602.0
2021-06-24 15:10:00,39.3,39.33,39.3,39.31,25748.0,36.0694,36.0969,36.0694,36.0786,25748.0
2021-06-24 15:15:00,39.3,39.31,39.29,39.29,27211.0,36.0694,36.0786,36.0602,36.0602,27211.0
2021-06-24 15:20:00,39.29,39.31,39.24,39.24,35228.0,36.0602,36.0786,36.0143,36.0143,35228.0
2021-06-24 15:25:00,39.24,39.27,39.22,39.25,42310.0,36.0143,36.0419,35.996,36.0235,42310.0
2021-06-24 15:30:00,39.25,39.28,39.23,39.27,35648.0,36.0235,36.051,36.0051,36.0419,35648.0
2021-06-24 15:35:00,39.27,39.3,39.25,39.25,54762.0,36.0419,36.0694,36.0235,36.0235,54762.0
2021-06-24 15:40:00,39.25,39.27,39.24,39.26,95366.0,36.0235,36.0419,36.0143,36.0327,95366.0
2021-06-24 15:45:00,39.27,39.29,39.26,39.27,66273.0,36.0419,36.0602,36.0327,36.0419,66273.0
2021-06-24 15:50:00,39.26,39.26,39.18,39.2,194989.0,36.0327,36.0327,35.9593,35.9776,194989.0
2021-06-24 15:55:00,39.2,39.21,39.15,39.15,333477.0,35.9776,35.9868,35.9317,35.9317,333477.0
2021-06-25 09:30:00,39.15,39.3,39.05,39.28,79990.0,35.9317,36.0694,35.8399,36.051,79990.0
2021-06-25 09:35:00,39.28,39.34,39.2,39.25,39888.0,36.051,36.1061,35.9776,36.0235,39888.0
2021-06-25 09:40:00,39.26,39.27,39.16,39.21,29273.0,36.0327,36.0419,35.9409,35.9868,29273.0
2021-06-25 09:45:00,39.21,39.21,39.1,39.19,64454.0,35.9868,35.9868,35.8858,35.9684,64454.0
2021-06-25 09:50:00,39.18,39.24,39.16,39.19,64887.0,35.9593,36.0143,35.9409,35.9684,64887.0
2021-06-25 09:55:00,39.19,39.29,39.17,39.29,67260.0,35.9684,36.0602,35.9501,36.0602,67260.0
2021-06-25 10:00:00,39.29,39.34,39.26,39.34,40817.0,36.0602,36.1061,36.0327,36.1061,40817.0
2021-06-25 10:05:00,39.33,39.4,39.29,39.31,55231.0,36.0969,36.1612,36.0602,36.0786,55231.0
2021-06-25 10:10:00,39.31,39.39,39.25,39.38,115881.0,36.0786,36.152,36.0235,36.1428,115881.0
2021-06-25 10:15:00,39.39,39.4,39.35,39.36,119529.0,36.152,36.1612,36.1153,36.1245,119529.0
2021-06-25 10:20:00,39.36,39.41,39.35,39.4,59922.0,36.1245,36.1704,36.1153,36.1612,59922.0
2021-06-25 10:25:00,39.39,39.4,39.37,39.38,23793.0,36.152,36.1612,36.1336,36.1428,23793.0
2021-06-25 10:30:00,39.37,39.43,39.34,39.41,43545.0,36.1336,36.1887,36.1061,36.1704,43545.0
2021-06-25 10:35:00,39.41,39.41,39.32,39.32,25157.0,36.1704,36.1704,36.0878,36.0878,25157.0
2021-06-25 10:40:00,39.33,39.35,39.28,39.28,25081.0,36.0969,36.1153,36.051,36.051,25081.0
2021-06-25 10:45:00,39.29,39.34,39.28,39.33,44771.0,36.0602,36.1061,36.051,36.0969,44771.0
2021-06-25 10:50:00,39.33,39.35,39.32,39.33,18914.0,36.0969,36.1153,36.0878,36.0969,18914.0
2021-06-25 10:55:00,39.32,39.34,39.3,39.32,25985.0,36.0878,36.1061,36.0694,36.0878,25985.0
2021-06-25 11:00:00,39.31,39.31,39.28,39.29,22543.0,36.0786,36.0786,36.051,36.0602,22543.0
2021-06-25 11:05:00,39.29,39.33,39.28,39.29,21221.0,36.0602,36.0969,36.051,36.0602,21221.0
2021-06-25 11:10:00,39.29,39.33,39.29,39.33,28487.0,36.0602,36.0969,36.0602,36.0969,28487.0
2021-06-25 11:15:00,39.32,39.37,39.3,39.35,22520.0,36.0878,36.1336,36.0694,36.1153,22520.0
2021-06-25 11:20:00,39.36,39.4,39.34,39.4,31360.0,36.1245,36.1612,36.1061,36.1612,31360.0
2021-06-25 11:25:00,39.4,39.42,39.39,39.4,31667.0,36.1612,36.1795,36.152,36.1612,31667.0
2021-06-25 11:30:00,39.41,39.42,39.39,39.4,14813.0,36.1704,36.1795,36.152,36.1612,14813.0
2021-06-25 11:35:00,39.4,39.43,39.33,39.34,46930.0,36.1612,36.1887,36.0969,36.1061,46930.0
2021-06-25 11:40:00,39.34,39.38,39.33,39.38,25457.0,36.1061,36.1428,36.0969,36.1428,25457.0
2021-06-25 11:45:00,39.37,39.39,39.36,39.38,15033.0,36.1336,36.152,36.1245,36.1428,15033.0
2021-06-25 11:50:00,39.38,39.38,39.35,39.37,18930.0,36.1428,36.1428,36.1153,36.1336,18930.0
2021-06-25 11:55:00,39.37,39.38,39.34,39.36,22159.0,36.1336,36.1428,36.1061,36.1245,22159.0
2021-06-25 12:00:00,39.36,39.36,39.33,39.33,15493.0,36.1245,36.1245,36.0969,36.0969,15493.0
2021-06-25 12:05:00,39.33,39.35,39.31,39.32,23406.0,36.0969,36.1153,36.0786,36.0878,23406.0
2021-06-25 12:10:00,39.32,39.36,39.3,39.32,60947.0,36.0878,36.1245,36.0694,36.0878,60947.0
2021-06-25 12:15:00,39.33,39.33,39.28,39.3,21793.0,36.0969,36.0969,36.051,36.0694,21793.0
2021-06-25 12:20:00,39.3,39.33,39.3,39.32,20540.0,36.0694,36.0969,36.0694,36.0878,20540.0
2021-06-25 12:25:00,39.32,39.34,39.31,39.32,14996.0,36.0878,36.1061,36.0786,36.0878,14996.0
2021-06-25 12:30:00,39.33,39.33,39.32,39.32,7978.0,36.0969,36.0969,36.0878,36.0878,7978.0
2021-06-25 12:35:00,39.33,39.34,39.3,39.33,30614.0,36.0969,36.1061,36.0694,36.0969,30614.0
2021-06-25 12:40:00,39.34,39.37,39.33,39.36,23041.0,36.1061,36.1336,36.0969,36.1245,23041.0
2021-06-25 12:45:00,39.36,39.39,39.35,39.38,33075.0,36.1245,36.152,36.1153,36.1428,33075.0
2021-06-25 12:50:00,39.38,39.38,39.35,39.36,16655.0,36.1428,36.1428,36.1153,36.1245,16655.0
2021-06-25 12:55:00,39.35,39.38,39.34,39.38,19669.0,36.1153,36.1428,36.1061,36.1428,19669.0
2021-06-25 13:00:00,39.37,39.38,39.35,39.36,10442.0,36.1336,36.1428,36.1153,36.1245,10442.0
2021-06-25 13:05:00,39.35,39.37,39.35,39.35,18251.0,36.1153,36.1336,36.1153,36.1153,18251.0
2021-06-25 13:10:00,39.35,39.38,39.35,39.36,29352.0,36.1153,36.1428,36.1153,36.1245,29352.0
2021-06-25 13:15:00,39.35,39.37,39.33,39.34,15932.0,36.1153,36.1336,36.0969,36.1061,15932.0
2021-06-25 13:20:00,39.34,39.35,39.32,39.33,14428.0,36.1061,36.1153,36.0878,36.0969,14428.0
2021-06-25 13:25:00,39.33,39.33,39.31,39.32,16336.0,36.0969,36.0969,36.0786,36.0878,16336.0
2021-06-25 13:30:00,39.32,39.35,39.32,39.33,28974.0,36.0878,36.1153,36.0878,36.0969,28974.0
2021-06-25 13:35:00,39.32,39.34,39.31,39.33,16368.0,36.0878,36.1061,36.0786,36.0969,16368.0
2021-06-25 13:40:00,39.33,39.36,39.33,39.35,20787.0,36.0969,36.1245,36.0969,36.1153,20787.0
2021-06-25 13:45:00,39.35,39.36,39.3,39.3,26636.0,36.1153,36.1245,36.0694,36.0694,26636.0
2021-06-25 13:50:00,39.3,39.31,39.28,39.28,12549.0,36.0694,36.0786,36.051,36.051,12549.0
2021-06-25 13:55:00,39.28,39.31,39.28,39.29,48721.0,36.051,36.0786,36.051,36.0602,48721.0
2021-06-25 14:00:00,39.3,39.31,39.28,39.3,30719.0,36.0694,36.0786,36.051,36.0694,30719.0
2021-06-25 14:05:00,39.29,39.3,39.26,39.27,36337.0,36.0602,36.0694,36.0327,36.0419,36337.0
2021-06-25 14:10:00,39.28,39.28,39.23,39.24,18100.0,36.051,36.051,36.0051,36.0143,18100.0
2021-06-25 14:15:00,39.25,39.25,39.22,39.23,22366.0,36.0235,36.0235,35.996,36.0051,22366.0
2021-06-25 14:20:00,39.23,39.26,39.23,39.23,28729.0,36.0051,36.0327,36.0051,36.0051,28729.0
2021-06-25 14:25:00,39.23,39.25,39.22,39.23,29009.0,36.0051,36.0235,35.996,36.0051,29009.0
2021-06-25 14:30:00,39.24,39.26,39.22,39.24,21869.0,36.0143,36.0327,35.996,36.0143,21869.0
2021-06-25 14:35:00,39.24,39.25,39.21,39.23,28879.0,36.0143,36.0235,35.9868,36.0051,28879.0
2021-06-25 14:40:00,39.22,39.25,39.21,39.23,21674.0,35.996,36.0235,35.9868,36.0051,21674.0
2021-06-25 14:45:00,39.24,39.26,39.23,39.26,21879.0,36.0143,36.0327,36.0051,36.0327,21879.0
2021-06-25 14:50:00,39.26,39.26,39.23,39.24,27153.0,36.0327,36.0327,36.0051,36.0143,27153.0
2021-06-25 14:55:00,39.25,39.26,39.23,39.23,21566.0,36.0235,36.0327,36.0051,36.0051,21566.0
2021-06-25 15:00:00,39.24,39.25,39.23,39.25,21094.0,36.0143,36.0235,36.0051,36.0235,21094.0
2021-06-25 15:05:00,39.25,39.27,39.21,39.22,57324.0,36.0235,36.0419,35.9868,35.996,57324.0
2021-06-25 15:10:00,39.22,39.23,39.19,39.23,41604.0,35.996,36.0051,35.9684,36.0051,41604.0
2021-06-25 15:15:00,39.23,39.28,39.22,39.27,36761.0,36.0051,36.051,35.996,36.0419,36761.0
2021-06-25 15:20:00,39.26,39.27,39.24,39.26,52789.0,36.0327,36.0419,36.0143,36.0327,52789.0
2021-06-25 15:25:00,39.26,39.29,39.25,39.27,38403.0,36.0327,36.0602,36.0235,36.0419,38403.0
2021-06-25 15:30:00,39.27,39.29,39.27,39.27,37245.0,36.0419,36.0602,36.0419,36.0419,37245.0
2021-06-25 15:35:00,39.27,39.28,39.25,39.27,56895.0,36.0419,36.051,36.0235,36.0419,56895.0
2021-06-25 15:40:00,39.27,39.27,39.24,39.25,58309.0,36.0419,36.0419,36.0143,36.0235,58309.0
2021-06-25 15:45:00,39.24,39.27,39.2,39.22,154853.0,36.0143,36.0419,35.9776,35.996,154853.0
2021-06-25 15:50:00,39.22,39.29,39.19,39.27,212422.0,35.996,36.0602,35.9684,36.0419,212422.0
2021-06-25 15:55:00,39.26,39.28,39.18,39.18,495835.0,36.0327,36.051,35.9593,35.9593,495835.0
2021-06-28 09:30:00,39.07,39.15,39.01,39.14,226727.0,35.8583,35.9317,35.8032,35.9225,226727.0
2021-06-28 09:35:00,39.15,39.18,38.95,38.98,112811.0,35.9317,35.9593,35.7482,35.7757,112811.0
2021-06-28 09:40:00,38.99,39.03,38.94,39.02,65939.0,35.7849,35.8216,35.739,35.8124,65939.0
2021-06-28 09:45:00,39.02,39.04,38.98,39.0,66242.0,35.8124,35.8308,35.7757,35.7941,66242.0
2021-06-28 09:50:00,39.0,39.17,38.93,39.17,67500.0,35.7941,35.9501,35.7298,35.9501,67500.0
2021-06-28 09:55:00,39.16,39.26,39.15,39.23,87152.0,35.9409,36.0327,35.9317,36.0051,87152.0
2021-06-28 10:00:00,39.24,39.25,39.14,39.19,51316.0,36.0143,36.0235,35.9225,35.9684,51316.0
2021-06-28 10:05:00,39.19,39.2,39.06,39.08,91852.0,35.9684,35.9776,35.8491,35.8675,91852.0
2021-06-28 10:10:00,39.08,39.16,39.06,39.15,42686.0,35.8675,35.9409,35.8491,35.9317,42686.0
2021-06-28 10:15:00,39.15,39.28,39.11,39.27,65092.0,35.9317,36.051,35.895,36.0419,65092.0
2021-06-28 10:20:00,39.27,39.3,39.22,39.3,110599.0,36.0419,36.0694,35.996,36.0694,110599.0
2021-06-28 10:25:00,39.3,39.42,39.29,39.4,85381.0,36.0694,36.1795,36.0602,36.1612,85381.0
2021-06-28 10:30:00,39.4,39.4,39.29,39.34,55518.0,36.1612,36.1612,36.0602,36.1061,55518.0
2021-06-28 10:35:00,39.34,39.35,39.28,39.3,28169.0,36.1061,36.1153,36.051,36.0694,28169.0
2021-06-28 10:40:00,39.3,39.32,39.28,39.32,28505.0,36.0694,36.0878,36.051,36.0878,28505.0
2021-06-28 10:45:00,39.32,39.32,39.24,39.27,42184.0,36.0878,36.0878,36.0143,36.0419,42184.0
2021-06-28 10:50:00,39.27,39.27,39.24,39.27,21102.0,36.0419,36.0419,36.0143,36.0419,21102.0
2021-06-28 10:55:00,39.27,39.31,39.26,39.27,35742.0,36.0419,36.0786,36.0327,36.0419,35742.0
2021-06-28 11:00:00,39.27,39.31,39.25,39.3,29622.0,36.0419,36.0786,36.0235,36.0694,29622.0
2021-06-28 11:05:00,39.3,39.32,39.27,39.27,50722.0,36.0694,36.0878,36.0419,36.0419,50722.0
2021-06-28 11:10:00,39.27,39.33,39.26,39.32,37513.0,36.0419,36.0969,36.0327,36.0878,37513.0
2021-06-28 11:15:00,39.33,39.33,39.27,39.29,21567.0,36.0969,36.0969,36.0419,36.0602,21567.0
2021-06-28 11:20:00,39.3,39.3,39.23,39.24,27786.0,36.0694,36.0694,36.0051,36.0143,27786.0
2021-06-28 11:25:00,39.23,39.27,39.21,39.23,52337.0,36.0051,36.0419,35.9868,36.0051,52337.0
2021-06-28 11:30:00,39.24,39.29,39.24,39.26,26184.0,36.0143,36.0602,36.0143,36.0327,26184.0
2021-06-28 11:35:00,39.26,39.26,39.23,39.26,17247.0,36.0327,36.0327,36.0051,36.0327,17247.0
2021-06-28 11:40:00,39.26,39.3,39.22,39.3,31880.0,36.0327,36.0694,35.996,36.0694,31880.0
2021-06-28 11:45:00,39.29,39.31,39.27,39.3,41062.0,36.0602,36.0786,36.0419,36.0694,41062.0
2021-06-28 11:50:00,39.31,39.32,39.29,39.3,31978.0,36.0786,36.0878,36.0602,36.0694,31978.0
2021-06-28 11:55:00,39.29,39.3,39.28,39.3,12858.0,36.0602,36.0694,36.051,36.0694,12858.0
2021-06-28 12:00:00,39.3,39.31,39.24,39.26,31887.0,36.0694,36.0786,36.0143,36.0327,31887.0
2021-06-28 12:05:00,39.25,39.26,39.22,39.23,22051.0,36.0235,36.0327,35.996,36.0051,22051.0
2021-06-28 12:10:00,39.23,39.24,39.19,39.2,58726.0,36.0051,36.0143,35.9684,35.9776,58726.0
2021-06-28 12:15:00,39.2,39.22,39.19,39.2,17858.0,35.9776,35.996,35.9684,35.9776,17858.0
2021-06-28 12:20:00,39.19,39.2,39.13,39.14,37698.0,35.9684,35.9776,35.9134,35.9225,37698.0
2021-06-28 12:25:00,39.14,39.15,39.08,39.09,46739.0,35.9225,35.9317,35.8675,35.8767,46739.0
2021-06-28 12:30:00,39.09,39.12,39.08,39.11,24113.0,35.8767,35.9042,35.8675,35.895,24113.0
2021-06-28 12:35:00,39.12,39.12,39.1,39.12,24107.0,35.9042,35.9042,35.8858,35.9042,24107.0
2021-06-28 12:40:00,39.12,39.12,39.09,39.09,16367.0,35.9042,35.9042,35.8767,35.8767,16367.0
2021-06-28 12:45:00,39.09,39.14,39.08,39.14,31113.0,35.8767,35.9225,35.8675,35.9225,31113.0
2021-06-28 12:50:00,39.13,39.17,39.12,39.16,76166.0,35.9134,35.9501,35.9042,35.9409,76166.0
2021-06-28 12:55:00,39.16,39.17,39.14,39.15,21072.0,35.9409,35.9501,35.9225,35.9317,21072.0
2021-06-28 13:00:00,39.14,39.16,39.13,39.13,27680.0,35.9225,35.9409,35.9134,35.9134,27680.0
2021-06-28 13:05:00,39.13,39.15,39.12,39.15,217516.0,35.9134,35.9317,35.9042,35.9317,217516.0
2021-06-28 13:10:00,39.15,39.23,39.14,39.21,127664.0,35.9317,36.0051,35.9225,35.9868,127664.0
2021-06-28 13:15:00,39.22,39.22,39.04,39.05,79250.0,35.996,35.996,35.8308,35.8399,79250.0
2021-06-28 13:20:00,39.04,39.11,39.04,39.08,61141.0,35.8308,35.895,35.8308,35.8675,61141.0
2021-06-28 13:25:00,39.09,39.12,39.06,39.12,27450.0,35.8767,35.9042,35.8491,35.9042,27450.0
2021-06-28 13:30:00,39.12,39.16,39.11,39.16,37344.0,35.9042,35.9409,35.895,35.9409,37344.0
2021-06-28 13:35:00,39.16,39.2,39.16,39.2,23739.0,35.9409,35.9776,35.9409,35.9776,23739.0
2021-06-28 13:40:00,39.2,39.23,39.19,39.21,29709.0,35.9776,36.0051,35.9684,35.9868,29709.0
2021-06-28 13:45:00,39.2,39.21,39.19,39.21,33374.0,35.9776,35.9868,35.9684,35.9868,33374.0
2021-06-28 13:50:00,39.21,39.24,39.2,39.23,35985.0,35.9868,36.0143,35.9776,36.0051,35985.0
2021-06-28 13:55:00,39.23,39.31,39.23,39.3,72333.0,36.0051,36.0786,36.0051,36.0694,72333.0
2021-06-28 14:00:00,39.3,39.35,39.3,39.34,118335.0,36.0694,36.1153,36.0694,36.1061,118335.0
2021-06-28 14:05:00,39.34,39.39,39.33,39.39,52027.0,36.1061,36.152,36.0969,36.152,52027.0
2021-06-28 14:10:00,39.38,39.42,39.38,39.41,54734.0,36.1428,36.1795,36.1428,36.1704,54734.0
2021-06-28 14:15:00,39.41,39.42,39.31,39.32,64211.0,36.1704,36.1795,36.0786,36.0878,64211.0
2021-06-28 14:20:00,39.32,39.34,39.3,39.34,41866.0,36.0878,36.1061,36.0694,36.1061,41866.0
2021-06-28 14:25:00,39.35,39.36,39.33,39.34,23826.0,36.1153,36.1245,36.0969,36.1061,23826.0
2021-06-28 14:30:00,39.34,39.36,39.32,39.33,31224.0,36.1061,36.1245,36.0878,36.0969,31224.0
2021-06-28 14:35:00,39.33,39.33,39.26,39.3,42167.0,36.0969,36.0969,36.0327,36.0694,42167.0
2021-06-28 14:40:00,39.3,39.31,39.25,39.27,42049.0,36.0694,36.0786,36.0235,36.0419,42049.0
2021-06-28 14:45:00,39.27,39.3,39.27,39.29,20588.0,36.0419,36.0694,36.0419,36.0602,20588.0
2021-06-28 14:50:00,39.29,39.3,39.22,39.23,34303.0,36.0602,36.0694,35.996,36.0051,34303.0
2021-06-28 14:55:00,39.23,39.25,39.21,39.21,31448.0,36.0051,36.0235,35.9868,35.9868,31448.0
2021-06-28 15:00:00,39.22,39.24,39.21,39.23,28806.0,35.996,36.0143,35.9868,36.0051,28806.0
2021-06-28 15:05:00,39.23,39.24,39.21,39.23,39660.0,36.0051,36.0143,35.9868,36.0051,39660.0
2021-06-28 15:10:00,39.23,39.27,39.21,39.27,33923.0,36.0051,36.0419,35.9868,36.0419,33923.0
2021-06-28 15:15:00,39.27,39.28,39.24,39.25,55020.0,36.0419,36.051,36.0143,36.0235,55020.0
2021-06-28 15:20:00,39.25,39.26,39.23,39.26,32792.0,36.0235,36.0327,36.0051,36.0327,32792.0
2021-06-28 15:25:00,39.26,39.28,39.25,39.26,69381.0,36.0327,36.051,36.0235,36.0327,69381.0
2021-06-28 15:30:00,39.26,39.29,39.25,39.27,59590.0,36.0327,36.0602,36.0235,36.0419,59590.0
2021-06-28 15:35:00,39.27,39.3,39.24,39.27,75299.0,36.0419,36.0694,36.0143,36.0419,75299.0
2021-06-28 15:40:00,39.27,39.29,39.23,39.27,82412.0,36.0419,36.0602,36.0051,36.0419,82412.0
2021-06-28 15:45:00,39.27,39.27,39.23,39.26,110010.0,36.0419,36.0419,36.0051,36.0327,110010.0
2021-06-28 15:50:00,39.26,39.37,39.24,39.33,220680.0,36.0327,36.1336,36.0143,36.0969,220680.0
2021-06-28 15:55:00,39.34,39.38,39.29,39.37,462499.0,36.1061,36.1428,36.0602,36.1336,462499.0
2021-06-29 09:30:00,39.35,39.65,39.21,39.58,226560.0,36.1153,36.3906,35.9868,36.3264,226560.0
2021-06-29 09:35:00,39.58,39.72,39.56,39.65,217531.0,36.3264,36.4549,36.308,36.3906,217531.0
2021-06-29 09:40:00,39.65,39.67,39.47,39.55,64714.0,36.3906,36.409,36.2254,36.2988,64714.0
2021-06-29 09:45:00,39.55,39.61,39.54,39.58,47941.0,36.2988,36.3539,36.2897,36.3264,47941.0
2021-06-29 09:50:00,39.58,39.59,39.38,39.38,59038.0,36.3264,36.3356,36.1428,36.1428,59038.0
2021-06-29 09:55:00,39.38,39.38,39.29,39.3,133516.0,36.1428,36.1428,36.0602,36.0694,133516.0
2021-06-29 10:00:00,39.31,39.35,39.25,39.35,56457.0,36.0786,36.1153,36.0235,36.1153,56457.0
2021-06-29 10:05:00,39.34,39.39,39.33,39.37,52880.0,36.1061,36.152,36.0969,36.1336,52880.0
2021-06-29 10:10:00,39.37,39.39,39.3,39.34,43905.0,36.1336,36.152,36.0694,36.1061,43905.0
2021-06-29 10:15:00,39.34,39.36,39.28,39.3,32548.0,36.1061,36.1245,36.051,36.0694,32548.0
2021-06-29 10:20:00,39.3,39.34,39.27,39.33,36981.0,36.0694,36.1061,36.0419,36.0969,36981.0
2021-06-29 10:25:00,39.32,39.34,39.26,39.27,39742.0,36.0878,36.1061,36.0327,36.0419,39742.0
2021-06-29 10:30:00,39.26,39.28,39.22,39.23,47022.0,36.0327,36.051,35.996,36.0051,47022.0
2021-06-29 10:35:00,39.23,39.29,39.21,39.28,38543.0,36.0051,36.0602,35.9868,36.051,38543.0
2021-06-29 10:40:00,39.28,39.36,39.28,39.35,84899.0,36.051,36.1245,36.051,36.1153,84899.0
2021-06-29 10:45:00,39.36,39.39,39.31,39.38,56600.0,36.1245,36.152,36.0786,36.1428,56600.0
2021-06-29 10:50:00,39.38,39.43,39.37,39.43,29923.0,36.1428,36.1887,36.1336,36.1887,29923.0
2021-06-29 10:55:00,39.43,39.45,39.4,39.4,27340.0,36.1887,36.2071,36.1612,36.1612,27340.0
2021-06-29 11:00:00,39.4,39.41,39.34,39.38,39533.0,36.1612,36.1704,36.1061,36.1428,39533.0
2021-06-29 11:05:00,39.38,39.39,39.35,39.36,26821.0,36.1428,36.152,36.1153,36.1245,26821.0
2021-06-29 11:10:00,39.36,39.37,39.33,39.36,33497.0,36.1245,36.1336,36.0969,36.1245,33497.0
2021-06-29 11:15:00,39.36,39.38,39.32,39.38,33338.0,36.1245,36.1428,36.0878,36.1428,33338.0
2021-06-29 11:20:00,39.38,39.38,39.34,39.34,22870.0,36.1428,36.1428,36.1061,36.1061,22870.0
2021-06-29 11:25:00,39.34,39.38,39.31,39.32,39356.0,36.1061,36.1428,36.0786,36.0878,39356.0
2021-06-29 11:30:00,39.33,39.35,39.25,39.26,19820.0,36.0969,36.1153,36.0235,36.0327,19820.0
2021-06-29 11:35:00,39.26,39.29,39.2,39.29,51625.0,36.0327,36.0602,35.9776,36.0602,51625.0
2021-06-29 11:40:00,39.29,39.31,39.27,39.3,19044.0,36.0602,36.0786,36.0419,36.0694,19044.0
2021-06-29 11:45:00,39.3,39.3,39.25,39.26,22475.0,36.0694,36.0694,36.0235,36.0327,22475.0
2021-06-29 11:50:00,39.26,39.3,39.25,39.3,32082.0,36.0327,36.0694,36.0235,36.0694,32082.0
2021-06-29 11:55:00,39.31,39.32,39.28,39.29,12986.0,36.0786,36.0878,36.051,36.0602,12986.0
2021-06-29 12:00:00,39.29,39.33,39.28,39.3,18899.0,36.0602,36.0969,36.051,36.0694,18899.0
2021-06-29 12:05:00,39.3,39.31,39.25,39.25,15456.0,36.0694,36.0786,36.0235,36.0235,15456.0
2021-06-29 12:10:00,39.26,39.27,39.23,39.26,32293.0,36.0327,36.0419,36.0051,36.0327,32293.0
2021-06-29 12:15:00,39.26,39.27,39.22,39.25,48921.0,36.0327,36.0419,35.996,36.0235,48921.0
2021-06-29 12:20:00,39.25,39.28,39.24,39.27,10059.0,36.0235,36.051,36.0143,36.0419,10059.0
2021-06-29 12:25:00,39.27,39.29,39.25,39.27,20164.0,36.0419,36.0602,36.0235,36.0419,20164.0
2021-06-29 12:30:00,39.26,39.32,39.26,39.29,39379.0,36.0327,36.0878,36.0327,36.0602,39379.0
2021-06-29 12:35:00,39.29,39.29,39.26,39.27,17212.0,36.0602,36.0602,36.0327,36.0419,17212.0
2021-06-29 12:40:00,39.28,39.28,39.23,39.24,17035.0,36.051,36.051,36.0051,36.0143,17035.0
2021-06-29 12:45:00,39.23,39.28,39.23,39.27,25812.0,36.0051,36.051,36.0051,36.0419,25812.0
2021-06-29 12:50:00,39.27,39.31,39.25,39.26,32375.0,36.0419,36.0786,36.0235,36.0327,32375.0
2021-06-29 12:55:00,39.26,39.27,39.2,39.21,20613.0,36.0327,36.0419,35.9776,35.9868,20613.0
2021-06-29 13:00:00,39.21,39.22,39.17,39.17,33195.0,35.9868,35.996,35.9501,35.9501,33195.0
2021-06-29 13:05:00,39.17,39.21,39.15,39.16,39430.0,35.9501,35.9868,35.9317,35.9409,39430.0
2021-06-29 13:10:00,39.16,39.2,39.16,39.19,11073.0,35.9409,35.9776,35.9409,35.9684,11073.0
2021-06-29 13:15:00,39.19,39.21,39.18,39.19,14425.0,35.9684,35.9868,35.9593,35.9684,14425.0
2021-06-29 13:20:00,39.19,39.19,39.13,39.14,39975.0,35.9684,35.9684,35.9134,35.9225,39975.0
2021-06-29 13:25:00,39.14,39.18,39.13,39.16,25111.0,35.9225,35.9593,35.9134,35.9409,25111.0
2021-06-29 13:30:00,39.16,39.2,39.14,39.15,45063.0,35.9409,35.9776,35.9225,35.9317,45063.0
2021-06-29 13:35:00,39.15,39.16,39.12,39.14,30588.0,35.9317,35.9409,35.9042,35.9225,30588.0
2021-06-29 13:40:00,39.14,39.14,39.13,39.14,5337.0,35.9225,35.9225,35.9134,35.9225,5337.0
2021-06-29 13:45:00,39.14,39.15,39.08,39.08,44264.0,35.9225,35.9317,35.8675,35.8675,44264.0
2021-06-29 13:50:00,39.08,39.09,39.04,39.07,40492.0,35.8675,35.8767,35.8308,35.8583,40492.0
2021-06-29 13:55:00,39.06,39.06,39.02,39.05,19355.0,35.8491,35.8491,35.8124,35.8399,19355.0
2021-06-29 14:00:00,39.04,39.07,39.02,39.05,33929.0,35.8308,35.8583,35.8124,35.8399,33929.0
2021-06-29 14:05:00,39.05,39.06,39.03,39.05,22827.0,35.8399,35.8491,35.8216,35.8399,22827.0
2021-06-29 14:10:00,39.06,39.07,39.03,39.05,26406.0,35.8491,35.8583,35.8216,35.8399,26406.0
2021-06-29 14:15:00,39.04,39.05,39.02,39.03,30599.0,35.8308,35.8399,35.8124,35.8216,30599.0
2021-06-29 14:20:00,39.02,39.06,39.02,39.05,29226.0,35.8124,35.8491,35.8124,35.8399,29226.0
2021-06-29 14:25:00,39.05,39.12,39.05,39.09,46568.0,35.8399,35.9042,35.8399,35.8767,46568.0
2021-06-29 14:30:00,39.09,39.1,39.04,39.05,26012.0,35.8767,35.8858,35.8308,35.8399,26012.0
2021-06-29 14:35:00,39.05,39.06,39.03,39.03,19439.0,35.8399,35.8491,35.8216,35.8216,19439.0
2021-06-29 14:40:00,39.03,39.06,39.03,39.05,20238.0,35.8216,35.8491,35.8216,35.8399,20238.0
2021-06-29 14:45:00,39.05,39.07,39.03,39.04,53913.0,35.8399,35.8583,35.8216,35.8308,53913.0
2021-06-29 14:50:00,39.04,39.04,39.0,39.0,18809.0,35.8308,35.8308,35.7941,35.7941,18809.0
2021-06-29 14:55:00,39.0,39.05,39.0,39.02,42946.0,35.7941,35.8399,35.7941,35.8124,42946.0
2021-06-29 15:00:00,39.02,39.02,38.97,39.0,80177.0,35.8124,35.8124,35.7665,35.7941,80177.0
2021-06-29 15:05:00,38.99,39.03,38.99,39.01,41201.0,35.7849,35.8216,35.7849,35.8032,41201.0
2021-06-29 15:10:00,39.0,39.02,39.0,39.02,31703.0,35.7941,35.8124,35.7941,35.8124,31703.0
2021-06-29 15:15:00,39.01,39.04,38.99,39.01,43504.0,35.8032,35.8308,35.7849,35.8032,43504.0
2021-06-29 15:20:00,39.01,39.01,38.94,38.96,46030.0,35.8032,35.8032,35.739,35.7573,46030.0
2021-06-29 15:25:00,38.96,39.0,38.95,38.97,57890.0,35.7573,35.7941,35.7482,35.7665,57890.0
2021-06-29 15:30:00,38.96,38.96,38.84,38.86,230676.0,35.7573,35.7573,35.6472,35.6656,230676.0
2021-06-29 15:35:00,38.85,38.88,38.78,38.87,407639.0,35.6564,35.6839,35.5921,35.6747,407639.0
2021-06-29 15:40:00,38.86,38.89,38.82,38.86,105580.0,35.6656,35.6931,35.6289,35.6656,105580.0
2021-06-29 15:45:00,38.85,38.89,38.83,38.88,117223.0,35.6564,35.6931,35.638,35.6839,117223.0
2021-06-29 15:50:00,38.88,38.89,38.83,38.86,200912.0,35.6839,35.6931,35.638,35.6656,200912.0
2021-06-29 15:55:00,38.86,38.88,38.82,38.85,360253.0,35.6656,35.6839,35.6289,35.6564,360253.0
2021-06-30 09:30:00,38.91,39.04,38.81,39.04,124744.0,35.7115,35.8308,35.6197,35.8308,124744.0
2021-06-30 09:35:00,39.04,39.05,38.85,38.87,101064.0,35.8308,35.8399,35.6564,35.6747,101064.0
2021-06-30 09:40:00,38.87,38.92,38.81,38.82,75017.0,35.6747,35.7206,35.6197,35.6289,75017.0
2021-06-30 09:45:00,38.84,38.87,38.77,38.86,75226.0,35.6472,35.6747,35.583,35.6656,75226.0
2021-06-30 09:50:00,38.85,38.92,38.85,38.91,55919.0,35.6564,35.7206,35.6564,35.7115,55919.0
2021-06-30 09:55:00,38.91,38.94,38.81,38.88,63272.0,35.7115,35.739,35.6197,35.6839,63272.0
2021-06-30 10:00:00,38.88,38.91,38.83,38.83,65676.0,35.6839,35.7115,35.638,35.638,65676.0
2021-06-30 10:05:00,38.84,38.86,38.76,38.76,65394.0,35.6472,35.6656,35.5738,35.5738,65394.0
2021-06-30 10:10:00,38.76,38.82,38.72,38.72,80063.0,35.5738,35.6289,35.5371,35.5371,80063.0
2021-06-30 10:15:00,38.73,38.74,38.59,38.62,89160.0,35.5463,35.5554,35.4178,35.4453,89160.0
2021-06-30 10:20:00,38.62,38.69,38.59,38.59,88055.0,35.4453,35.5095,35.4178,35.4178,88055.0
2021-06-30 10:25:00,38.6,38.63,38.45,38.5,183403.0,35.4269,35.4545,35.2893,35.3352,183403.0
2021-06-30 10:30:00,38.51,38.55,38.47,38.51,56651.0,35.3443,35.381,35.3076,35.3443,56651.0
2021-06-30 10:35:00,38.51,38.54,38.5,38.51,44093.0,35.3443,35.3719,35.3352,35.3443,44093.0
2021-06-30 10:40:00,38.51,38.56,38.5,38.52,48612.0,35.3443,35.3902,35.3352,35.3535,48612.0
2021-06-30 10:45:00,38.51,38.54,38.47,38.49,45447.0,35.3443,35.3719,35.3076,35.326,45447.0
2021-06-30 10:50:00,38.48,38.49,38.39,38.39,66730.0,35.3168,35.326,35.2342,35.2342,66730.0
2021-06-30 10:55:00,38.39,38.41,38.32,38.33,84393.0,35.2342,35.2526,35.17,35.1791,84393.0
2021-06-30 11:00:00,38.34,38.36,38.29,38.32,81044.0,35.1883,35.2067,35.1424,35.17,81044.0
2021-06-30 11:05:00,38.31,38.33,38.29,38.3,52733.0,35.1608,35.1791,35.1424,35.1516,52733.0
2021-06-30 11:10:00,38.3,38.33,38.27,38.27,76863.0,35.1516,35.1791,35.1241,35.1241,76863.0
2021-06-30 11:15:00,38.27,38.31,38.25,38.3,50300.0,35.1241,35.1608,35.1057,35.1516,50300.0
2021-06-30 11:20:00,38.31,38.34,38.28,38.34,123250.0,35.1608,35.1883,35.1332,35.1883,123250.0
2021-06-30 11:25:00,38.34,38.37,38.32,38.37,46131.0,35.1883,35.2158,35.17,35.2158,46131.0
2021-06-30 11:30:00,38.37,38.38,38.34,38.35,123140.0,35.2158,35.225,35.1883,35.1975,123140.0
2021-06-30 11:35:00,38.34,38.41,38.34,38.39,56219.0,35.1883,35.2526,35.1883,35.2342,56219.0
2021-06-30 11:40:00,38.38,38.49,38.38,38.49,38241.0,35.225,35.326,35.225,35.326,38241.0
2021-06-30 11:45:00,38.5,38.54,38.49,38.54,35895.0,35.3352,35.3719,35.326,35.3719,35895.0
2021-06-30 11:50:00,38.53,38.54,38.48,38.5,29260.0,35.3627,35.3719,35.3168,35.3352,29260.0
2021-06-30 11:55:00,38.49,38.52,38.47,38.48,18474.0,35.326,35.3535,35.3076,35.3168,18474.0
2021-06-30 12:00:00,38.48,38.56,38.47,38.54,32848.0,35.3168,35.3902,35.3076,35.3719,32848.0
2021-06-30 12:05:00,38.55,38.56,38.52,38.54,26504.0,35.381,35.3902,35.3535,35.3719,26504.0
2021-06-30 12:10:00,38.54,38.59,38.52,38.58,26684.0,35.3719,35.4178,35.3535,35.4086,26684.0
2021-06-30 12:15:00,38.58,38.6,38.57,38.59,24239.0,35.4086,35.4269,35.3994,35.4178,24239.0
2021-06-30 12:20:00,38.59,38.64,38.57,38.63,33226.0,35.4178,35.4636,35.3994,35.4545,33226.0
2021-06-30 12:25:00,38.64,38.68,38.64,38.64,77545.0,35.4636,35.5004,35.4636,35.4636,77545.0
2021-06-30 12:30:00,38.65,38.65,38.55,38.57,93413.0,35.4728,35.4728,35.381,35.3994,93413.0
2021-06-30 12:35:00,38.56,38.65,38.55,38.65,39691.0,35.3902,35.4728,35.381,35.4728,39691.0
2021-06-30 12:40:00,38.64,38.64,38.59,38.59,39265.0,35.4636,35.4636,35.4178,35.4178,39265.0
2021-06-30 12:45:00,38.6,38.61,38.55,38.55,36167.0,35.4269,35.4361,35.381,35.381,36167.0
2021-06-30 12:50:00,38.55,38.57,38.53,38.54,36401.0,35.381,35.3994,35.3627,35.3719,36401.0
2021-06-30 12:55:00,38.55,38.58,38.54,38.56,20783.0,35.381,35.4086,35.3719,35.3902,20783.0
2021-06-30 13:00:00,38.57,38.57,38.45,38.45,81877.0,35.3994,35.3994,35.2893,35.2893,81877.0
2021-06-30 13:05:00,38.45,38.46,38.37,38.38,91006.0,35.2893,35.2984,35.2158,35.225,91006.0
2021-06-30 13:10:00,38.38,38.45,38.37,38.39,45013.0,35.225,35.2893,35.2158,35.2342,45013.0
2021-06-30 13:15:00,38.39,38.4,38.37,38.39,35414.0,35.2342,35.2434,35.2158,35.2342,35414.0
2021-06-30 13:20:00,38.38,38.39,38.36,38.38,66426.0,35.225,35.2342,35.2067,35.225,66426.0
2021-06-30 13:25:00,38.38,38.39,38.34,38.35,49534.0,35.225,35.2342,35.1883,35.1975,49534.0
2021-06-30 13:30:00,38.34,38.35,38.31,38.33,51701.0,35.1883,35.1975,35.1608,35.1791,51701.0
2021-06-30 13:35:00,38.32,38.39,38.32,38.39,30696.0,35.17,35.2342,35.17,35.2342,30696.0
2021-06-30 13:40:00,38.38,38.4,38.36,38.4,24997.0,35.225,35.2434,35.2067,35.2434,24997.0
2021-06-30 13:45:00,38.4,38.4,38.37,38.38,25785.0,35.2434,35.2434,35.2158,35.225,25785.0
2021-06-30 13:50:00,38.37,38.37,38.35,38.37,33173.0,35.2158,35.2158,35.1975,35.2158,33173.0
2021-06-30 13:55:00,38.37,38.42,38.35,38.4,38792.0,35.2158,35.2617,35.1975,35.2434,38792.0
2021-06-30 14:00:00,38.41,38.42,38.4,38.41,23566.0,35.2526,35.2617,35.2434,35.2526,23566.0
2021-06-30 14:05:00,38.41,38.41,38.36,38.4,46909.0,35.2526,35.2526,35.2067,35.2434,46909.0
2021-06-30 14:10:00,38.39,38.41,38.38,38.41,37237.0,35.2342,35.2526,35.225,35.2526,37237.0
2021-06-30 14:15:00,38.41,38.43,38.4,38.41,43698.0,35.2526,35.2709,35.2434,35.2526,43698.0
2021-06-30 14:20:00,38.41,38.42,38.38,38.4,34893.0,35.2526,35.2617,35.225,35.2434,34893.0
2021-06-30 14:25:00,38.4,38.41,38.38,38.39,45127.0,35.2434,35.2526,35.225,35.2342,45127.0
2021-06-30 14:30:00,38.4,38.44,38.39,38.44,52301.0,35.2434,35.2801,35.2342,35.2801,52301.0
2021-06-30 14:35:00,38.44,38.44,38.39,38.4,48202.0,35.2801,35.2801,35.2342,35.2434,48202.0
2021-06-30 14:40:00,38.41,38.42,38.38,38.41,35158.0,35.2526,35.2617,35.225,35.2526,35158.0
2021-06-30 14:45:00,38.41,38.41,38.34,38.37,76995.0,35.2526,35.2526,35.1883,35.2158,76995.0
2021-06-30 14:50:00,38.37,38.4,38.36,38.4,33615.0,35.2158,35.2434,35.2067,35.2434,33615.0
2021-06-30 14:55:00,38.4,38.44,38.39,38.43,42373.0,35.2434,35.2801,35.2342,35.2709,42373.0
2021-06-30 15:00:00,38.42,38.49,38.42,38.48,55848.0,35.2617,35.326,35.2617,35.3168,55848.0
2021-06-30 15:05:00,38.48,38.5,38.47,38.48,50176.0,35.3168,35.3352,35.3076,35.3168,50176.0
2021-06-30 15:10:00,38.48,38.49,38.33,38.34,89763.0,35.3168,35.326,35.1791,35.1883,89763.0
2021-06-30 15:15:00,38.34,38.39,38.33,38.38,83918.0,35.1883,35.2342,35.1791,35.225,83918.0
2021-06-30 15:20:00,38.38,38.39,38.34,38.34,68274.0,35.225,35.2342,35.1883,35.1883,68274.0
2021-06-30 15:25:00,38.34,38.35,38.25,38.25,127223.0,35.1883,35.1975,35.1057,35.1057,127223.0
2021-06-30 15:30:00,38.26,38.27,38.24,38.27,212360.0,35.1149,35.1241,35.0965,35.1241,212360.0
2021-06-30 15:35:00,38.27,38.29,38.24,38.26,515496.0,35.1241,35.1424,35.0965,35.1149,515496.0
2021-06-30 15:40:00,38.26,38.26,38.17,38.22,154239.0,35.1149,35.1149,35.0323,35.0782,154239.0
2021-06-30 15:45:00,38.22,38.31,38.21,38.27,205392.0,35.0782,35.1608,35.069,35.1241,205392.0
2021-06-30 15:50:00,38.28,38.4,38.28,38.39,207265.0,35.1332,35.2434,35.1332,35.2342,207265.0
2021-06-30 15:55:00,38.39,38.43,38.29,38.3,684617.0,35.2342,35.2709,35.1424,35.1516,684617.0
2021-07-01 09:30:00,38.21,38.24,37.95,38.12,234869.0,35.069,35.0965,34.8304,34.9864,234869.0
2021-07-01 09:35:00,38.11,38.47,38.1,38.45,232879.0,34.9772,35.3076,34.968,35.2893,232879.0
2021-07-01 09:40:00,38.45,38.53,38.36,38.45,116360.0,35.2893,35.3627,35.2067,35.2893,116360.0
2021-07-01 09:45:00,38.44,38.49,38.35,38.37,86791.0,35.2801,35.326,35.1975,35.2158,86791.0
2021-07-01 09:50:00,38.37,38.38,38.27,38.32,62710.0,35.2158,35.225,35.1241,35.17,62710.0
2021-07-01 09:55:00,38.3,38.31,38.11,38.11,100178.0,35.1516,35.1608,34.9772,34.9772,100178.0
2021-07-01 10:00:00,38.12,38.32,38.11,38.27,69474.0,34.9864,35.17,34.9772,35.1241,69474.0
2021-07-01 10:05:00,38.27,38.29,38.21,38.26,55086.0,35.1241,35.1424,35.069,35.1149,55086.0
2021-07-01 10:10:00,38.26,38.31,38.21,38.28,55746.0,35.1149,35.1608,35.069,35.1332,55746.0
2021-07-01 10:15:00,38.27,38.35,38.25,38.34,65842.0,35.1241,35.1975,35.1057,35.1883,65842.0
2021-07-01 10:20:00,38.34,38.34,38.21,38.22,82235.0,35.1883,35.1883,35.069,35.0782,82235.0
2021-07-01 10:25:00,38.23,38.28,38.22,38.24,32584.0,35.0874,35.1332,35.0782,35.0965,32584.0
2021-07-01 10:30:00,38.24,38.26,38.22,38.24,34190.0,35.0965,35.1149,35.0782,35.0965,34190.0
2021-07-01 10:35:00,38.25,38.32,38.24,38.29,67310.0,35.1057,35.17,35.0965,35.1424,67310.0
2021-07-01 10:40:00,38.28,38.29,38.23,38.25,39394.0,35.1332,35.1424,35.0874,35.1057,39394.0
2021-07-01 10:45:00,38.25,38.3,38.25,38.29,31169.0,35.1057,35.1516,35.1057,35.1424,31169.0
2021-07-01 10:50:00,38.29,38.31,38.23,38.26,38505.0,35.1424,35.1608,35.0874,35.1149,38505.0
2021-07-01 10:55:00,38.25,38.25,38.2,38.2,36814.0,35.1057,35.1057,35.0598,35.0598,36814.0
2021-07-01 11:00:00,38.21,38.26,38.19,38.26,45162.0,35.069,35.1149,35.0506,35.1149,45162.0
2021-07-01 11:05:00,38.26,38.4,38.26,38.33,53515.0,35.1149,35.2434,35.1149,35.1791,53515.0
2021-07-01 11:10:00,38.34,38.38,38.32,38.36,27993.0,35.1883,35.225,35.17,35.2067,27993.0
2021-07-01 11:15:00,38.36,38.39,38.36,38.36,38933.0,35.2067,35.2342,35.2067,35.2067,38933.0
2021-07-01 11:20:00,38.37,38.42,38.35,38.38,20845.0,35.2158,35.2617,35.1975,35.225,20845.0
2021-07-01 11:25:00,38.38,38.41,38.35,38.4,26345.0,35.225,35.2526,35.1975,35.2434,26345.0
2021-07-01 11:30:00,38.4,38.44,38.38,38.43,28145.0,35.2434,35.2801,35.225,35.2709,28145.0
2021-07-01 11:35:00,38.42,38.48,38.42,38.45,32306.0,35.2617,35.3168,35.2617,35.2893,32306.0
2021-07-01 11:40:00,38.45,38.46,38.44,38.45,21203.0,35.2893,35.2984,35.2801,35.2893,21203.0
2021-07-01 11:45:00,38.46,38.47,38.43,38.45,20582.0,35.2984,35.3076,35.2709,35.2893,20582.0
2021-07-01 11:50:00,38.46,38.49,38.46,38.47,23362.0,35.2984,35.326,35.2984,35.3076,23362.0
2021-07-01 11:55:00,38.47,38.48,38.44,38.45,22987.0,35.3076,35.3168,35.2801,35.2893,22987.0
2021-07-01 12:00:00,38.45,38.46,38.4,38.41,39724.0,35.2893,35.2984,35.2434,35.2526,39724.0
2021-07-01 12:05:00,38.41,38.41,38.34,38.37,24335.0,35.2526,35.2526,35.1883,35.2158,24335.0
2021-07-01 12:10:00,38.37,38.37,38.31,38.31,76275.0,35.2158,35.2158,35.1608,35.1608,76275.0
2021-07-01 12:15:00,38.32,38.36,38.31,38.35,35056.0,35.17,35.2067,35.1608,35.1975,35056.0
2021-07-01 12:20:00,38.35,38.37,38.33,38.35,21341.0,35.1975,35.2158,35.1791,35.1975,21341.0
2021-07-01 12:25:00,38.36,38.4,38.35,38.38,17688.0,35.2067,35.2434,35.1975,35.225,17688.0
2021-07-01 12:30:00,38.37,38.4,38.35,38.4,22323.0,35.2158,35.2434,35.1975,35.2434,22323.0
2021-07-01 12:35:00,38.39,38.44,38.39,38.44,21852.0,35.2342,35.2801,35.2342,35.2801,21852.0
2021-07-01 12:40:00,38.44,38.44,38.41,38.41,32523.0,35.2801,35.2801,35.2526,35.2526,32523.0
2021-07-01 12:45:00,38.42,38.43,38.39,38.42,25311.0,35.2617,35.2709,35.2342,35.2617,25311.0
2021-07-01 12:50:00,38.41,38.48,38.41,38.44,22808.0,35.2526,35.3168,35.2526,35.2801,22808.0
2021-07-01 12:55:00,38.44,38.45,38.42,38.43,7951.0,35.2801,35.2893,35.2617,35.2709,7951.0
2021-07-01 13:00:00,38.43,38.43,38.39,38.4,34015.0,35.2709,35.2709,35.2342,35.2434,34015.0
2021-07-01 13:05:00,38.41,38.42,38.38,38.41,23285.0,35.2526,35.2617,35.225,35.2526,23285.0
2021-07-01 13:10:00,38.41,38.44,38.4,38.43,23105.0,35.2526,35.2801,35.2434,35.2709,23105.0
2021-07-01 13:15:00,38.42,38.43,38.41,38.43,23108.0,35.2617,35.2709,35.2526,35.2709,23108.0
2021-07-01 13:20:00,38.42,38.43,38.36,38.36,29188.0,35.2617,35.2709,35.2067,35.2067,29188.0
2021-07-01 13:25:00,38.36,38.39,38.33,38.39,24119.0,35.2067,35.2342,35.1791,35.2342,24119.0
2021-07-01 13:30:00,38.39,38.4,38.36,38.4,22338.0,35.2342,35.2434,35.2067,35.2434,22338.0
2021-07-01 13:35:00,38.4,38.4,38.37,38.39,13597.0,35.2434,35.2434,35.2158,35.2342,13597.0
2021-07-01 13:40:00,38.39,38.41,38.38,38.41,27924.0,35.2342,35.2526,35.225,35.2526,27924.0
2021-07-01 13:45:00,38.41,38.42,38.39,38.39,14339.0,35.2526,35.2617,35.2342,35.2342,14339.0
2021-07-01 13:50:00,38.4,38.43,38.37,38.39,64972.0,35.2434,35.2709,35.2158,35.2342,64972.0
2021-07-01 13:55:00,38.4,38.41,38.39,38.41,8590.0,35.2434,35.2526,35.2342,35.2526,8590.0
2021-07-01 14:00:00,38.4,38.41,38.4,38.41,14342.0,35.2434,35.2526,35.2434,35.2526,14342.0
2021-07-01 14:05:00,38.4,38.43,38.38,38.43,28433.0,35.2434,35.2709,35.225,35.2709,28433.0
2021-07-01 14:10:00,38.43,38.45,38.39,38.4,63088.0,35.2709,35.2893,35.2342,35.2434,63088.0
2021-07-01 14:15:00,38.4,38.41,38.38,38.38,37422.0,35.2434,35.2526,35.225,35.225,37422.0
2021-07-01 14:20:00,38.38,38.39,38.34,38.36,26579.0,35.225,35.2342,35.1883,35.2067,26579.0
2021-07-01 14:25:00,38.35,38.36,38.31,38.31,82411.0,35.1975,35.2067,35.1608,35.1608,82411.0
2021-07-01 14:30:00,38.31,38.32,38.29,38.3,29914.0,35.1608,35.17,35.1424,35.1516,29914.0
2021-07-01 14:35:00,38.3,38.31,38.27,38.3,72156.0,35.1516,35.1608,35.1241,35.1516,72156.0
2021-07-01 14:40:00,38.31,38.31,38.28,38.29,29577.0,35.1608,35.1608,35.1332,35.1424,29577.0
2021-07-01 14:45:00,38.28,38.29,38.23,38.24,45512.0,35.1332,35.1424,35.0874,35.0965,45512.0
2021-07-01 14:50:00,38.25,38.25,38.19,38.2,28200.0,35.1057,35.1057,35.0506,35.0598,28200.0
2021-07-01 14:55:00,38.2,38.22,38.19,38.22,37776.0,35.0598,35.0782,35.0506,35.0782,37776.0
2021-07-01 15:00:00,38.22,38.23,38.19,38.22,72859.0,35.0782,35.0874,35.0506,35.0782,72859.0
2021-07-01 15:05:00,38.22,38.22,38.16,38.19,63937.0,35.0782,35.0782,35.0231,35.0506,63937.0
2021-07-01 15:10:00,38.19,38.21,38.19,38.2,31653.0,35.0506,35.069,35.0506,35.0598,31653.0
2021-07-01 15:15:00,38.2,38.21,38.19,38.2,40908.0,35.0598,35.069,35.0506,35.0598,40908.0
2021-07-01 15:20:00,38.19,38.22,38.17,38.22,45381.0,35.0506,35.0782,35.0323,35.0782,45381.0
2021-07-01 15:25:00,38.22,38.23,38.2,38.21,75446.0,35.0782,35.0874,35.0598,35.069,75446.0
2021-07-01 15:30:00,38.2,38.21,38.13,38.14,70606.0,35.0598,35.069,34.9956,35.0048,70606.0
2021-07-01 15:35:00,38.13,38.18,38.12,38.13,66447.0,34.9956,35.0415,34.9864,34.9956,66447.0
2021-07-01 15:40:00,38.13,38.16,38.1,38.11,84178.0,34.9956,35.0231,34.968,34.9772,84178.0
2021-07-01 15:45:00,38.11,38.16,38.09,38.16,125413.0,34.9772,35.0231,34.9589,35.0231,125413.0
2021-07-01 15:50:00,38.16,38.2,38.14,38.19,168350.0,35.0231,35.0598,35.0048,35.0506,168350.0
2021-07-01 15:55:00,38.19,38.2,38.12,38.13,364526.0,35.0506,35.0598,34.9864,34.9956,364526.0
2021-07-02 09:30:00,38.26,38.44,38.26,38.38,201793.0,35.1149,35.2801,35.1149,35.225,201793.0
2021-07-02 09:35:00,38.38,38.4,38.28,38.31,78981.0,35.225,35.2434,35.1332,35.1608,78981.0
2021-07-02 09:40:00,38.32,38.34,38.28,38.31,38601.0,35.17,35.1883,35.1332,35.1608,38601.0
2021-07-02 09:45:00,38.32,38.4,38.31,38.38,45204.0,35.17,35.2434,35.1608,35.225,45204.0
2021-07-02 09:50:00,38.39,38.42,38.35,38.4,52316.0,35.2342,35.2617,35.1975,35.2434,52316.0
2021-07-02 09:55:00,38.41,38.43,38.39,38.41,47271.0,35.2526,35.2709,35.2342,35.2526,47271.0
2021-07-02 10:00:00,38.4,38.42,38.36,38.4,89117.0,35.2434,35.2617,35.2067,35.2434,89117.0
2021-07-02 10:05:00,38.4,38.4,38.33,38.38,249060.0,35.2434,35.2434,35.1791,35.225,249060.0
2021-07-02 10:10:00,38.39,38.45,38.33,38.42,177336.0,35.2342,35.2893,35.1791,35.2617,177336.0
2021-07-02 10:15:00,38.41,38.52,38.41,38.46,114549.0,35.2526,35.3535,35.2526,35.2984,114549.0
2021-07-02 10:20:00,38.47,38.55,38.46,38.54,53419.0,35.3076,35.381,35.2984,35.3719,53419.0
2021-07-02 10:25:00,38.54,38.62,38.53,38.61,118104.0,35.3719,35.4453,35.3627,35.4361,118104.0
2021-07-02 10:30:00,38.61,38.67,38.6,38.64,119424.0,35.4361,35.4912,35.4269,35.4636,119424.0
2021-07-02 10:35:00,38.63,38.66,38.6,38.65,62689.0,35.4545,35.482,35.4269,35.4728,62689.0
2021-07-02 10:40:00,38.64,38.67,38.63,38.64,103174.0,35.4636,35.4912,35.4545,35.4636,103174.0
2021-07-02 10:45:00,38.64,38.65,38.61,38.63,34687.0,35.4636,35.4728,35.4361,35.4545,34687.0
2021-07-02 10:50:00,38.64,38.67,38.62,38.67,61766.0,35.4636,35.4912,35.4453,35.4912,61766.0
2021-07-02 10:55:00,38.67,38.71,38.64,38.71,31188.0,35.4912,35.5279,35.4636,35.5279,31188.0
2021-07-02 11:00:00,38.71,38.71,38.64,38.64,33298.0,35.5279,35.5279,35.4636,35.4636,33298.0
2021-07-02 11:05:00,38.65,38.67,38.62,38.64,35081.0,35.4728,35.4912,35.4453,35.4636,35081.0
2021-07-02 11:10:00,38.64,38.71,38.63,38.69,51862.0,35.4636,35.5279,35.4545,35.5095,51862.0
2021-07-02 11:15:00,38.69,38.71,38.65,38.67,28927.0,35.5095,35.5279,35.4728,35.4912,28927.0
2021-07-02 11:20:00,38.66,38.69,38.65,38.67,30385.0,35.482,35.5095,35.4728,35.4912,30385.0
2021-07-02 11:25:00,38.67,38.69,38.63,38.65,40932.0,35.4912,35.5095,35.4545,35.4728,40932.0
2021-07-02 11:30:00,38.64,38.64,38.57,38.62,59507.0,35.4636,35.4636,35.3994,35.4453,59507.0
2021-07-02 11:35:00,38.63,38.63,38.56,38.59,55588.0,35.4545,35.4545,35.3902,35.4178,55588.0
2021-07-02 11:40:00,38.58,38.62,38.57,38.62,35927.0,35.4086,35.4453,35.3994,35.4453,35927.0
2021-07-02 11:45:00,38.62,38.64,38.59,38.64,63529.0,35.4453,35.4636,35.4178,35.4636,63529.0
2021-07-02 11:50:00,38.64,38.69,38.63,38.69,50657.0,35.4636,35.5095,35.4545,35.5095,50657.0
2021-07-02 11:55:00,38.69,38.7,38.67,38.69,48612.0,35.5095,35.5187,35.4912,35.5095,48612.0
2021-07-02 12:00:00,38.69,38.71,38.67,38.71,40054.0,35.5095,35.5279,35.4912,35.5279,40054.0
2021-07-02 12:05:00,38.71,38.8,38.71,38.78,73645.0,35.5279,35.6105,35.5279,35.5921,73645.0
2021-07-02 12:10:00,38.77,38.79,38.71,38.73,40728.0,35.583,35.6013,35.5279,35.5463,40728.0
2021-07-02 12:15:00,38.72,38.74,38.7,38.72,21493.0,35.5371,35.5554,35.5187,35.5371,21493.0
2021-07-02 12:20:00,38.72,38.73,38.72,38.73,9951.0,35.5371,35.5463,35.5371,35.5463,9951.0
2021-07-02 12:25:00,38.73,38.74,38.71,38.71,27858.0,35.5463,35.5554,35.5279,35.5279,27858.0
2021-07-02 12:30:00,38.72,38.73,38.67,38.69,69827.0,35.5371,35.5463,35.4912,35.5095,69827.0
2021-07-02 12:35:00,38.68,38.69,38.67,38.68,26569.0,35.5004,35.5095,35.4912,35.5004,26569.0
2021-07-02 12:40:00,38.68,38.71,38.67,38.68,74899.0,35.5004,35.5279,35.4912,35.5004,74899.0
2021-07-02 12:45:00,38.67,38.68,38.63,38.65,28381.0,35.4912,35.5004,35.4545,35.4728,28381.0
2021-07-02 12:50:00,38.65,38.7,38.63,38.7,24172.0,35.4728,35.5187,35.4545,35.5187,24172.0
2021-07-02 12:55:00,38.7,38.71,38.68,38.69,90265.0,35.5187,35.5279,35.5004,35.5095,90265.0
2021-07-02 13:00:00,38.69,38.72,38.67,38.71,23956.0,35.5095,35.5371,35.4912,35.5279,23956.0
2021-07-02 13:05:00,38.72,38.72,38.68,38.7,37101.0,35.5371,35.5371,35.5004,35.5187,37101.0
2021-07-02 13:10:00,38.69,38.72,38.68,38.69,51558.0,35.5095,35.5371,35.5004,35.5095,51558.0
2021-07-02 13:15:00,38.7,38.7,38.67,38.68,21688.0,35.5187,35.5187,35.4912,35.5004,21688.0
2021-07-02 13:20:00,38.68,38.71,38.67,38.68,57333.0,35.5004,35.5279,35.4912,35.5004,57333.0
2021-07-02 13:25:00,38.69,38.69,38.68,38.68,24619.0,35.5095,35.5095,35.5004,35.5004,24619.0
2021-07-02 13:30:00,38.68,38.68,38.58,38.6,48017.0,35.5004,35.5004,35.4086,35.4269,48017.0
2021-07-02 13:35:00,38.59,38.61,38.59,38.61,20625.0,35.4178,35.4361,35.4178,35.4361,20625.0
2021-07-02 13:40:00,38.61,38.62,38.58,38.6,34607.0,35.4361,35.4453,35.4086,35.4269,34607.0
2021-07-02 13:45:00,38.59,38.62,38.58,38.59,67663.0,35.4178,35.4453,35.4086,35.4178,67663.0
2021-07-02 13:50:00,38.59,38.61,38.57,38.61,42708.0,35.4178,35.4361,35.3994,35.4361,42708.0
2021-07-02 13:55:00,38.6,38.62,38.58,38.6,40432.0,35.4269,35.4453,35.4086,35.4269,40432.0
2021-07-02 14:00:00,38.61,38.62,38.59,38.61,43850.0,35.4361,35.4453,35.4178,35.4361,43850.0
2021-07-02 14:05:00,38.61,38.66,38.6,38.65,28259.0,35.4361,35.482,35.4269,35.4728,28259.0
2021-07-02 14:10:00,38.66,38.66,38.62,38.62,45642.0,35.482,35.482,35.4453,35.4453,45642.0
2021-07-02 14:15:00,38.63,38.64,38.59,38.62,52187.0,35.4545,35.4636,35.4178,35.4453,52187.0
2021-07-02 14:20:00,38.61,38.63,38.6,38.62,29918.0,35.4361,35.4545,35.4269,35.4453,29918.0
2021-07-02 14:25:00,38.62,38.62,38.6,38.61,24610.0,35.4453,35.4453,35.4269,35.4361,24610.0
2021-07-02 14:30:00,38.61,38.61,38.59,38.61,27844.0,35.4361,35.4361,35.4178,35.4361,27844.0
2021-07-02 14:35:00,38.6,38.61,38.58,38.6,31871.0,35.4269,35.4361,35.4086,35.4269,31871.0
2021-07-02 14:40:00,38.6,38.62,38.58,38.61,61564.0,35.4269,35.4453,35.4086,35.4361,61564.0
2021-07-02 14:45:00,38.61,38.61,38.57,38.58,39026.0,35.4361,35.4361,35.3994,35.4086,39026.0
2021-07-02 14:50:00,38.58,38.59,38.55,38.56,39057.0,35.4086,35.4178,35.381,35.3902,39057.0
2021-07-02 14:55:00,38.55,38.56,38.51,38.52,27071.0,35.381,35.3902,35.3443,35.3535,27071.0
2021-07-02 15:00:00,38.51,38.54,38.5,38.54,41313.0,35.3443,35.3719,35.3352,35.3719,41313.0
2021-07-02 15:05:00,38.54,38.55,38.53,38.54,34197.0,35.3719,35.381,35.3627,35.3719,34197.0
2021-07-02 15:10:00,38.54,38.55,38.51,38.52,56787.0,35.3719,35.381,35.3443,35.3535,56787.0
2021-07-02 15:15:00,38.52,38.52,38.43,38.45,63514.0,35.3535,35.3535,35.2709,35.2893,63514.0
2021-07-02 15:20:00,38.45,38.47,38.44,38.45,58186.0,35.2893,35.3076,35.2801,35.2893,58186.0
2021-07-02 15:25:00,38.45,38.45,38.43,38.44,35378.0,35.2893,35.2893,35.2709,35.2801,35378.0
2021-07-02 15:30:00,38.43,38.44,38.41,38.41,52343.0,35.2709,35.2801,35.2526,35.2526,52343.0
2021-07-02 15:35:00,38.41,38.44,38.4,38.43,63269.0,35.2526,35.2801,35.2434,35.2709,63269.0
2021-07-02 15:40:00,38.44,38.46,38.42,38.45,60244.0,35.2801,35.2984,35.2617,35.2893,60244.0
2021-07-02 15:45:00,38.45,38.45,38.41,38.44,95107.0,35.2893,35.2893,35.2526,35.2801,95107.0
2021-07-02 15:50:00,38.44,38.45,38.41,38.41,115977.0,35.2801,35.2893,35.2526,35.2526,115977.0
2021-07-02 15:55:00,38.41,38.42,38.33,38.38,353857.0,35.2526,35.2617,35.1791,35.225,353857.0
2021-07-06 09:30:00,38.15,38.15,37.79,37.84,226088.0,35.0139,35.0139,34.6835,34.7294,226088.0
2021-07-06 09:35:00,37.84,37.92,37.77,37.88,115948.0,34.7294,34.8028,34.6652,34.7661,115948.0
2021-07-06 09:40:00,37.87,37.93,37.85,37.92,59444.0,34.7569,34.812,34.7386,34.8028,59444.0
2021-07-06 09:45:00,37.93,37.96,37.78,37.79,94433.0,34.812,34.8395,34.6743,34.6835,94433.0
2021-07-06 09:50:00,37.8,37.9,37.75,37.89,79544.0,34.6927,34.7845,34.6468,34.7753,79544.0
2021-07-06 09:55:00,37.89,37.98,37.86,37.97,105238.0,34.7753,34.8579,34.7478,34.8487,105238.0
2021-07-06 10:00:00,37.97,38.03,37.94,38.02,88539.0,34.8487,34.9038,34.8212,34.8946,88539.0
2021-07-06 10:05:00,38.01,38.05,37.89,37.91,63676.0,34.8854,34.9221,34.7753,34.7937,63676.0
2021-07-06 10:10:00,37.92,37.93,37.85,37.86,77947.0,34.8028,34.812,34.7386,34.7478,77947.0
2021-07-06 10:15:00,37.87,37.88,37.82,37.88,130208.0,34.7569,34.7661,34.7111,34.7661,130208.0
2021-07-06 10:20:00,37.88,37.88,37.8,37.8,98607.0,34.7661,34.7661,34.6927,34.6927,98607.0
2021-07-06 10:25:00,37.8,37.9,37.78,37.89,85928.0,34.6927,34.7845,34.6743,34.7753,85928.0
2021-07-06 10:30:00,37.89,37.9,37.85,37.88,47887.0,34.7753,34.7845,34.7386,34.7661,47887.0
2021-07-06 10:35:00,37.88,38.0,37.87,38.0,54598.0,34.7661,34.8763,34.7569,34.8763,54598.0
2021-07-06 10:40:00,38.0,38.0,37.86,37.88,52578.0,34.8763,34.8763,34.7478,34.7661,52578.0
2021-07-06 10:45:00,37.88,37.88,37.83,37.84,83076.0,34.7661,34.7661,34.7202,34.7294,83076.0
2021-07-06 10:50:00,37.84,37.85,37.73,37.76,123848.0,34.7294,34.7386,34.6285,34.656,123848.0
2021-07-06 10:55:00,37.75,37.82,37.71,37.72,48344.0,34.6468,34.7111,34.6101,34.6193,48344.0
2021-07-06 11:00:00,37.72,37.75,37.7,37.73,44172.0,34.6193,34.6468,34.6009,34.6285,44172.0
2021-07-06 11:05:00,37.72,37.72,37.67,37.72,36839.0,34.6193,34.6193,34.5734,34.6193,36839.0
2021-07-06 11:10:00,37.71,37.72,37.63,37.65,45484.0,34.6101,34.6193,34.5367,34.555,45484.0
2021-07-06 11:15:00,37.65,37.65,37.56,37.56,52693.0,34.555,34.555,34.4724,34.4724,52693.0
2021-07-06 11:20:00,37.57,37.62,37.54,37.55,102093.0,34.4816,34.5275,34.4541,34.4633,102093.0
2021-07-06 11:25:00,37.55,37.6,37.54,37.59,70473.0,34.4633,34.5091,34.4541,34.5,70473.0
2021-07-06 11:30:00,37.59,37.62,37.57,37.59,35295.0,34.5,34.5275,34.4816,34.5,35295.0
2021-07-06 11:35:00,37.6,37.68,37.6,37.67,39940.0,34.5091,34.5826,34.5091,34.5734,39940.0
2021-07-06 11:40:00,37.67,37.72,37.64,37.72,63422.0,34.5734,34.6193,34.5459,34.6193,63422.0
2021-07-06 11:45:00,37.72,37.75,37.7,37.72,40162.0,34.6193,34.6468,34.6009,34.6193,40162.0
2021-07-06 11:50:00,37.71,37.71,37.58,37.63,54642.0,34.6101,34.6101,34.4908,34.5367,54642.0
2021-07-06 11:55:00,37.62,37.64,37.6,37.63,34809.0,34.5275,34.5459,34.5091,34.5367,34809.0
2021-07-06 12:00:00,37.63,37.63,37.6,37.61,17423.0,34.5367,34.5367,34.5091,34.5183,17423.0
2021-07-06 12:05:00,37.6,37.63,37.59,37.61,26006.0,34.5091,34.5367,34.5,34.5183,26006.0
2021-07-06 12:10:00,37.61,37.69,37.61,37.68,42109.0,34.5183,34.5917,34.5183,34.5826,42109.0
2021-07-06 12:15:00,37.69,37.69,37.63,37.65,28302.0,34.5917,34.5917,34.5367,34.555,28302.0
2021-07-06 12:20:00,37.65,37.65,37.6,37.61,34650.0,34.555,34.555,34.5091,34.5183,34650.0
2021-07-06 12:25:00,37.61,37.61,37.54,37.58,45218.0,34.5183,34.5183,34.4541,34.4908,45218.0
2021-07-06 12:30:00,37.57,37.58,37.51,37.54,55517.0,34.4816,34.4908,34.4265,34.4541,55517.0
2021-07-06 12:35:00,37.53,37.57,37.51,37.55,26524.0,34.4449,34.4816,34.4265,34.4633,26524.0
2021-07-06 12:40:00,37.56,37.56,37.53,37.56,23827.0,34.4724,34.4724,34.4449,34.4724,23827.0
2021-07-06 12:45:00,37.55,37.59,37.53,37.59,26537.0,34.4633,34.5,34.4449,34.5,26537.0
2021-07-06 12:50:00,37.59,37.6,37.58,37.59,17644.0,34.5,34.5091,34.4908,34.5,17644.0
2021-07-06 12:55:00,37.59,37.59,37.56,37.56,18318.0,34.5,34.5,34.4724,34.4724,18318.0
2021-07-06 13:00:00,37.57,37.6,37.56,37.59,36280.0,34.4816,34.5091,34.4724,34.5,36280.0
2021-07-06 13:05:00,37.59,37.64,37.59,37.62,30263.0,34.5,34.5459,34.5,34.5275,30263.0
2021-07-06 13:10:00,37.61,37.61,37.58,37.59,20084.0,34.5183,34.5183,34.4908,34.5,20084.0
2021-07-06 13:15:00,37.59,37.6,37.58,37.59,23729.0,34.5,34.5091,34.4908,34.5,23729.0
2021-07-06 13:20:00,37.59,37.6,37.58,37.6,15548.0,34.5,34.5091,34.4908,34.5091,15548.0
2021-07-06 13:25:00,37.6,37.6,37.55,37.58,42551.0,34.5091,34.5091,34.4633,34.4908,42551.0
2021-07-06 13:30:00,37.58,37.59,37.55,37.55,22206.0,34.4908,34.5,34.4633,34.4633,22206.0
2021-07-06 13:35:00,37.55,37.56,37.45,37.45,118513.0,34.4633,34.4724,34.3715,34.3715,118513.0
2021-07-06 13:40:00,37.46,37.47,37.43,37.46,90808.0,34.3806,34.3898,34.3531,34.3806,90808.0
2021-07-06 13:45:00,37.45,37.47,37.45,37.47,34464.0,34.3715,34.3898,34.3715,34.3898,34464.0
2021-07-06 13:50:00,37.47,37.49,37.44,37.44,34467.0,34.3898,34.4082,34.3623,34.3623,34467.0
2021-07-06 13:55:00,37.45,37.47,37.44,37.44,35712.0,34.3715,34.3898,34.3623,34.3623,35712.0
2021-07-06 14:00:00,37.45,37.46,37.42,37.45,52512.0,34.3715,34.3806,34.3439,34.3715,52512.0
2021-07-06 14:05:00,37.44,37.45,37.42,37.43,22010.0,34.3623,34.3715,34.3439,34.3531,22010.0
2021-07-06 14:10:00,37.42,37.42,37.37,37.38,49115.0,34.3439,34.3439,34.298,34.3072,49115.0
2021-07-06 14:15:00,37.38,37.44,37.36,37.43,41736.0,34.3072,34.3623,34.2889,34.3531,41736.0
2021-07-06 14:20:00,37.43,37.48,37.42,37.45,36857.0,34.3531,34.399,34.3439,34.3715,36857.0
2021-07-06 14:25:00,37.45,37.48,37.42,37.48,60599.0,34.3715,34.399,34.3439,34.399,60599.0
2021-07-06 14:30:00,37.48,37.51,37.45,37.51,51548.0,34.399,34.4265,34.3715,34.4265,51548.0
2021-07-06 14:35:00,37.51,37.51,37.47,37.47,17167.0,34.4265,34.4265,34.3898,34.3898,17167.0
2021-07-06 14:40:00,37.48,37.49,37.45,37.49,57278.0,34.399,34.4082,34.3715,34.4082,57278.0
2021-07-06 14:45:00,37.48,37.52,37.46,37.52,66450.0,34.399,34.4357,34.3806,34.4357,66450.0
2021-07-06 14:50:00,37.52,37.54,37.45,37.45,83285.0,34.4357,34.4541,34.3715,34.3715,83285.0
2021-07-06 14:55:00,37.45,37.47,37.4,37.4,42162.0,34.3715,34.3898,34.3256,34.3256,42162.0
2021-07-06 15:00:00,37.41,37.44,37.4,37.44,18682.0,34.3348,34.3623,34.3256,34.3623,18682.0
2021-07-06 15:05:00,37.44,37.5,37.39,37.5,114984.0,34.3623,34.4174,34.3164,34.4174,114984.0
2021-07-06 15:10:00,37.51,37.52,37.47,37.51,119224.0,34.4265,34.4357,34.3898,34.4265,119224.0
2021-07-06 15:15:00,37.51,37.54,37.5,37.52,40167.0,34.4265,34.4541,34.4174,34.4357,40167.0
2021-07-06 15:20:00,37.52,37.55,37.52,37.54,37044.0,34.4357,34.4633,34.4357,34.4541,37044.0
2021-07-06 15:25:00,37.53,37.59,37.52,37.58,109331.0,34.4449,34.5,34.4357,34.4908,109331.0
2021-07-06 15:30:00,37.59,37.63,37.58,37.58,76064.0,34.5,34.5367,34.4908,34.4908,76064.0
2021-07-06 15:35:00,37.58,37.59,37.54,37.56,82371.0,34.4908,34.5,34.4541,34.4724,82371.0
2021-07-06 15:40:00,37.56,37.56,37.51,37.52,61034.0,34.4724,34.4724,34.4265,34.4357,61034.0
2021-07-06 15:45:00,37.52,37.55,37.51,37.52,66005.0,34.4357,34.4633,34.4265,34.4357,66005.0
2021-07-06 15:50:00,37.52,37.53,37.45,37.45,269799.0,34.4357,34.4449,34.3715,34.3715,269799.0
2021-07-06 15:55:00,37.45,37.47,37.41,37.42,471889.0,34.3715,34.3898,34.3348,34.3439,471889.0
2021-07-07 09:30:00,37.41,37.58,37.26,37.57,243916.0,34.3348,34.4908,34.1971,34.4816,243916.0
2021-07-07 09:35:00,37.57,37.7,37.56,37.66,141513.0,34.4816,34.6009,34.4724,34.5642,141513.0
2021-07-07 09:40:00,37.66,37.73,37.61,37.63,84561.0,34.5642,34.6285,34.5183,34.5367,84561.0
2021-07-07 09:45:00,37.63,37.85,37.62,37.84,115801.0,34.5367,34.7386,34.5275,34.7294,115801.0
2021-07-07 09:50:00,37.84,37.85,37.7,37.72,61978.0,34.7294,34.7386,34.6009,34.6193,61978.0
2021-07-07 09:55:00,37.72,37.72,37.58,37.64,44094.0,34.6193,34.6193,34.4908,34.5459,44094.0
2021-07-07 10:00:00,37.64,37.68,37.6,37.65,38822.0,34.5459,34.5826,34.5091,34.555,38822.0
2021-07-07 10:05:00,37.66,37.69,37.63,37.66,48248.0,34.5642,34.5917,34.5367,34.5642,48248.0
2021-07-07 10:10:00,37.66,37.67,37.6,37.64,26423.0,34.5642,34.5734,34.5091,34.5459,26423.0
2021-07-07 10:15:00,37.64,37.67,37.63,37.66,23794.0,34.5459,34.5734,34.5367,34.5642,23794.0
2021-07-07 10:20:00,37.66,37.7,37.64,37.67,30747.0,34.5642,34.6009,34.5459,34.5734,30747.0
2021-07-07 10:25:00,37.68,37.69,37.64,37.66,43462.0,34.5826,34.5917,34.5459,34.5642,43462.0
2021-07-07 10:30:00,37.66,37.71,37.65,37.68,39688.0,34.5642,34.6101,34.555,34.5826,39688.0
2021-07-07 10:35:00,37.68,37.77,37.66,37.75,42636.0,34.5826,34.6652,34.5642,34.6468,42636.0
2021-07-07 10:40:00,37.76,37.89,37.75,37.87,55639.0,34.656,34.7753,34.6468,34.7569,55639.0
2021-07-07 10:45:00,37.87,37.92,37.81,37.9,51416.0,34.7569,34.8028,34.7019,34.7845,51416.0
2021-07-07 10:50:00,37.89,37.94,37.87,37.88,56471.0,34.7753,34.8212,34.7569,34.7661,56471.0
2021-07-07 10:55:00,37.88,37.94,37.86,37.88,41463.0,34.7661,34.8212,34.7478,34.7661,41463.0
2021-07-07 11:00:00,37.88,37.9,37.83,37.88,69519.0,34.7661,34.7845,34.7202,34.7661,69519.0
2021-07-07 11:05:00,37.88,37.94,37.85,37.86,33213.0,34.7661,34.8212,34.7386,34.7478,33213.0
2021-07-07 11:10:00,37.86,37.9,37.83,37.83,22750.0,34.7478,34.7845,34.7202,34.7202,22750.0
2021-07-07 11:15:00,37.83,37.86,37.79,37.85,28452.0,34.7202,34.7478,34.6835,34.7386,28452.0
2021-07-07 11:20:00,37.85,37.91,37.84,37.87,20178.0,34.7386,34.7937,34.7294,34.7569,20178.0
2021-07-07 11:25:00,37.87,37.88,37.81,37.86,38397.0,34.7569,34.7661,34.7019,34.7478,38397.0
2021-07-07 11:30:00,37.86,37.93,37.85,37.91,27900.0,34.7478,34.812,34.7386,34.7937,27900.0
2021-07-07 11:35:00,37.9,37.95,37.89,37.94,22178.0,34.7845,34.8304,34.7753,34.8212,22178.0
2021-07-07 11:40:00,37.94,37.98,37.91,37.91,61383.0,34.8212,34.8579,34.7937,34.7937,61383.0
2021-07-07 11:45:00,37.91,37.94,37.89,37.9,47613.0,34.7937,34.8212,34.7753,34.7845,47613.0
2021-07-07 11:50:00,37.9,37.91,37.86,37.89,32172.0,34.7845,34.7937,34.7478,34.7753,32172.0
2021-07-07 11:55:00,37.89,37.89,37.84,37.86,17627.0,34.7753,34.7753,34.7294,34.7478,17627.0
2021-07-07 12:00:00,37.86,37.88,37.85,37.87,36829.0,34.7478,34.7661,34.7386,34.7569,36829.0
2021-07-07 12:05:00,37.87,37.87,37.8,37.83,39367.0,34.7569,34.7569,34.6927,34.7202,39367.0
2021-07-07 12:10:00,37.84,37.87,37.83,37.87,46545.0,34.7294,34.7569,34.7202,34.7569,46545.0
2021-07-07 12:15:00,37.87,37.9,37.86,37.87,20755.0,34.7569,34.7845,34.7478,34.7569,20755.0
2021-07-07 12:20:00,37.88,37.93,37.84,37.84,37106.0,34.7661,34.812,34.7294,34.7294,37106.0
2021-07-07 12:25:00,37.84,37.86,37.83,37.86,22995.0,34.7294,34.7478,34.7202,34.7478,22995.0
2021-07-07 12:30:00,37.86,37.86,37.81,37.82,42065.0,34.7478,34.7478,34.7019,34.7111,42065.0
2021-07-07 12:35:00,37.82,37.82,37.78,37.79,31837.0,34.7111,34.7111,34.6743,34.6835,31837.0
2021-07-07 12:40:00,37.79,37.79,37.75,37.75,32323.0,34.6835,34.6835,34.6468,34.6468,32323.0
2021-07-07 12:45:00,37.75,37.77,37.72,37.76,33055.0,34.6468,34.6652,34.6193,34.656,33055.0
2021-07-07 12:50:00,37.76,37.79,37.75,37.79,23882.0,34.656,34.6835,34.6468,34.6835,23882.0
2021-07-07 12:55:00,37.79,37.79,37.76,37.77,33552.0,34.6835,34.6835,34.656,34.6652,33552.0
2021-07-07 13:00:00,37.77,37.8,37.76,37.79,33876.0,34.6652,34.6927,34.656,34.6835,33876.0
2021-07-07 13:05:00,37.8,37.82,37.79,37.82,27309.0,34.6927,34.7111,34.6835,34.7111,27309.0
2021-07-07 13:10:00,37.81,37.81,37.75,37.75,22979.0,34.7019,34.7019,34.6468,34.6468,22979.0
2021-07-07 13:15:00,37.75,37.76,37.71,37.73,26624.0,34.6468,34.656,34.6101,34.6285,26624.0
2021-07-07 13:20:00,37.72,37.73,37.7,37.72,21499.0,34.6193,34.6285,34.6009,34.6193,21499.0
2021-07-07 13:25:00,37.72,37.73,37.66,37.66,23192.0,34.6193,34.6285,34.5642,34.5642,23192.0
2021-07-07 13:30:00,37.66,37.68,37.65,37.66,28666.0,34.5642,34.5826,34.555,34.5642,28666.0
2021-07-07 13:35:00,37.65,37.68,37.64,37.68,30965.0,34.555,34.5826,34.5459,34.5826,30965.0
2021-07-07 13:40:00,37.67,37.71,37.66,37.69,24167.0,34.5734,34.6101,34.5642,34.5917,24167.0
2021-07-07 13:45:00,37.7,37.77,37.69,37.73,63483.0,34.6009,34.6652,34.5917,34.6285,63483.0
2021-07-07 13:50:00,37.73,37.73,37.65,37.67,29315.0,34.6285,34.6285,34.555,34.5734,29315.0
2021-07-07 13:55:00,37.68,37.72,37.67,37.67,22508.0,34.5826,34.6193,34.5734,34.5734,22508.0
2021-07-07 14:00:00,37.67,37.73,37.67,37.71,25759.0,34.5734,34.6285,34.5734,34.6101,25759.0
2021-07-07 14:05:00,37.71,37.74,37.7,37.73,20574.0,34.6101,34.6376,34.6009,34.6285,20574.0
2021-07-07 14:10:00,37.73,37.81,37.73,37.79,36768.0,34.6285,34.7019,34.6285,34.6835,36768.0
2021-07-07 14:15:00,37.79,37.8,37.74,37.75,19591.0,34.6835,34.6927,34.6376,34.6468,19591.0
2021-07-07 14:20:00,37.75,37.75,37.72,37.73,34817.0,34.6468,34.6468,34.6193,34.6285,34817.0
2021-07-07 14:25:00,37.73,37.75,37.7,37.72,22844.0,34.6285,34.6468,34.6009,34.6193,22844.0
2021-07-07 14:30:00,37.72,37.73,37.67,37.67,40142.0,34.6193,34.6285,34.5734,34.5734,40142.0
2021-07-07 14:35:00,37.67,37.69,37.65,37.66,44044.0,34.5734,34.5917,34.555,34.5642,44044.0
2021-07-07 14:40:00,37.66,37.67,37.63,37.64,28971.0,34.5642,34.5734,34.5367,34.5459,28971.0
2021-07-07 14:45:00,37.64,37.64,37.6,37.62,25667.0,34.5459,34.5459,34.5091,34.5275,25667.0
2021-07-07 14:50:00,37.62,37.63,37.6,37.6,26342.0,34.5275,34.5367,34.5091,34.5091,26342.0
2021-07-07 14:55:00,37.59,37.63,37.58,37.62,34593.0,34.5,34.5367,34.4908,34.5275,34593.0
2021-07-07 15:00:00,37.62,37.65,37.6,37.64,19569.0,34.5275,34.555,34.5091,34.5459,19569.0
2021-07-07 15:05:00,37.65,37.66,37.63,37.63,24364.0,34.555,34.5642,34.5367,34.5367,24364.0
2021-07-07 15:10:00,37.63,37.65,37.61,37.65,31898.0,34.5367,34.555,34.5183,34.555,31898.0
2021-07-07 15:15:00,37.65,37.66,37.62,37.63,22777.0,34.555,34.5642,34.5275,34.5367,22777.0
2021-07-07 15:20:00,37.63,37.67,37.63,37.66,22974.0,34.5367,34.5734,34.5367,34.5642,22974.0
2021-07-07 15:25:00,37.67,37.68,37.63,37.66,49406.0,34.5734,34.5826,34.5367,34.5642,49406.0
2021-07-07 15:30:00,37.65,37.69,37.62,37.69,51958.0,34.555,34.5917,34.5275,34.5917,51958.0
2021-07-07 15:35:00,37.68,37.69,37.64,37.64,63842.0,34.5826,34.5917,34.5459,34.5459,63842.0
2021-07-07 15:40:00,37.65,37.67,37.61,37.66,49277.0,34.555,34.5734,34.5183,34.5642,49277.0
2021-07-07 15:45:00,37.66,37.69,37.65,37.66,75558.0,34.5642,34.5917,34.555,34.5642,75558.0
2021-07-07 15:50:00,37.67,37.69,37.65,37.66,108118.0,34.5734,34.5917,34.555,34.5642,108118.0
2021-07-07 15:55:00,37.66,37.67,37.6,37.64,248913.0,34.5642,34.5734,34.5091,34.5459,248913.0
2021-07-08 09:30:00,37.5,37.75,37.44,37.74,167230.0,34.4174,34.6468,34.3623,34.6376,167230.0
2021-07-08 09:35:00,37.74,37.84,37.68,37.79,86796.0,34.6376,34.7294,34.5826,34.6835,86796.0
2021-07-08 09:40:00,37.79,37.96,37.76,37.96,114784.0,34.6835,34.8395,34.656,34.8395,114784.0
2021-07-08 09:45:00,37.96,38.17,37.95,38.01,269681.0,34.8395,35.0323,34.8304,34.8854,269681.0
2021-07-08 09:50:00,38.02,38.02,37.89,37.91,55052.0,34.8946,34.8946,34.7753,34.7937,55052.0
2021-07-08 09:55:00,37.92,38.05,37.9,37.99,75189.0,34.8028,34.9221,34.7845,34.8671,75189.0
2021-07-08 10:00:00,37.99,38.0,37.87,37.97,103134.0,34.8671,34.8763,34.7569,34.8487,103134.0
2021-07-08 10:05:00,37.97,37.98,37.85,37.89,51196.0,34.8487,34.8579,34.7386,34.7753,51196.0
2021-07-08 10:10:00,37.9,37.93,37.84,37.88,54305.0,34.7845,34.812,34.7294,34.7661,54305.0
2021-07-08 10:15:00,37.88,37.9,37.79,37.85,42678.0,34.7661,34.7845,34.6835,34.7386,42678.0
2021-07-08 10:20:00,37.86,37.88,37.81,37.86,52301.0,34.7478,34.7661,34.7019,34.7478,52301.0
2021-07-08 10:25:00,37.86,37.91,37.78,37.9,48079.0,34.7478,34.7937,34.6743,34.7845,48079.0
2021-07-08 10:30:00,37.9,37.91,37.83,37.85,45917.0,34.7845,34.7937,34.7202,34.7386,45917.0
2021-07-08 10:35:00,37.87,37.9,37.84,37.88,26960.0,34.7569,34.7845,34.7294,34.7661,26960.0
2021-07-08 10:40:00,37.88,37.9,37.8,37.88,49382.0,34.7661,34.7845,34.6927,34.7661,49382.0
2021-07-08 10:45:00,37.88,37.89,37.84,37.89,26091.0,34.7661,34.7753,34.7294,34.7753,26091.0
2021-07-08 10:50:00,37.89,37.96,37.87,37.94,47431.0,34.7753,34.8395,34.7569,34.8212,47431.0
2021-07-08 10:55:00,37.94,38.01,37.93,37.98,111887.0,34.8212,34.8854,34.812,34.8579,111887.0
2021-07-08 11:00:00,37.98,38.0,37.93,37.94,64400.0,34.8579,34.8763,34.812,34.8212,64400.0
2021-07-08 11:05:00,37.94,37.97,37.93,37.95,34196.0,34.8212,34.8487,34.812,34.8304,34196.0
2021-07-08 11:10:00,37.96,37.98,37.91,37.93,32115.0,34.8395,34.8579,34.7937,34.812,32115.0
2021-07-08 11:15:00,37.92,37.93,37.86,37.9,82049.0,34.8028,34.812,34.7478,34.7845,82049.0
2021-07-08 11:20:00,37.91,37.97,37.9,37.96,63233.0,34.7937,34.8487,34.7845,34.8395,63233.0
2021-07-08 11:25:00,37.95,37.96,37.89,37.92,33713.0,34.8304,34.8395,34.7753,34.8028,33713.0
2021-07-08 11:30:00,37.93,37.93,37.9,37.91,30039.0,34.812,34.812,34.7845,34.7937,30039.0
2021-07-08 11:35:00,37.91,37.92,37.87,37.9,35365.0,34.7937,34.8028,34.7569,34.7845,35365.0
2021-07-08 11:40:00,37.89,37.92,37.85,37.88,31213.0,34.7753,34.8028,34.7386,34.7661,31213.0
2021-07-08 11:45:00,37.88,37.92,37.87,37.91,31156.0,34.7661,34.8028,34.7569,34.7937,31156.0
2021-07-08 11:50:00,37.91,37.92,37.87,37.88,65711.0,34.7937,34.8028,34.7569,34.7661,65711.0
2021-07-08 11:55:00,37.89,37.91,37.88,37.9,12978.0,34.7753,34.7937,34.7661,34.7845,12978.0
2021-07-08 12:00:00,37.89,37.95,37.89,37.93,26182.0,34.7753,34.8304,34.7753,34.812,26182.0
2021-07-08 12:05:00,37.93,37.93,37.83,37.84,51950.0,34.812,34.812,34.7202,34.7294,51950.0
2021-07-08 12:10:00,37.84,37.85,37.78,37.8,23901.0,34.7294,34.7386,34.6743,34.6927,23901.0
2021-07-08 12:15:00,37.8,37.87,37.79,37.86,17840.0,34.6927,34.7569,34.6835,34.7478,17840.0
2021-07-08 12:20:00,37.86,37.89,37.85,37.85,20432.0,34.7478,34.7753,34.7386,34.7386,20432.0
2021-07-08 12:25:00,37.86,37.91,37.85,37.88,31937.0,34.7478,34.7937,34.7386,34.7661,31937.0
2021-07-08 12:30:00,37.89,37.92,37.88,37.89,30995.0,34.7753,34.8028,34.7661,34.7753,30995.0
2021-07-08 12:35:00,37.9,37.9,37.86,37.88,18367.0,34.7845,34.7845,34.7478,34.7661,18367.0
2021-07-08 12:40:00,37.89,37.91,37.88,37.9,29825.0,34.7753,34.7937,34.7661,34.7845,29825.0
2021-07-08 12:45:00,37.9,37.9,37.87,37.9,15205.0,34.7845,34.7845,34.7569,34.7845,15205.0
2021-07-08 12:50:00,37.9,37.92,37.89,37.9,28683.0,34.7845,34.8028,34.7753,34.7845,28683.0
2021-07-08 12:55:00,37.9,37.93,37.9,37.93,16081.0,34.7845,34.812,34.7845,34.812,16081.0
2021-07-08 13:00:00,37.93,37.94,37.89,37.91,35412.0,34.812,34.8212,34.7753,34.7937,35412.0
2021-07-08 13:05:00,37.91,37.92,37.87,37.9,40680.0,34.7937,34.8028,34.7569,34.7845,40680.0
2021-07-08 13:10:00,37.9,37.9,37.84,37.84,25922.0,34.7845,34.7845,34.7294,34.7294,25922.0
2021-07-08 13:15:00,37.85,37.87,37.84,37.86,18339.0,34.7386,34.7569,34.7294,34.7478,18339.0
2021-07-08 13:20:00,37.86,37.87,37.8,37.8,60626.0,34.7478,34.7569,34.6927,34.6927,60626.0
2021-07-08 13:25:00,37.8,37.84,37.79,37.83,42753.0,34.6927,34.7294,34.6835,34.7202,42753.0
2021-07-08 13:30:00,37.83,37.84,37.77,37.8,36605.0,34.7202,34.7294,34.6652,34.6927,36605.0
2021-07-08 13:35:00,37.8,37.82,37.78,37.79,34061.0,34.6927,34.7111,34.6743,34.6835,34061.0
2021-07-08 13:40:00,37.79,37.83,37.78,37.83,25036.0,34.6835,34.7202,34.6743,34.7202,25036.0
2021-07-08 13:45:00,37.83,37.83,37.79,37.8,25232.0,34.7202,34.7202,34.6835,34.6927,25232.0
2021-07-08 13:50:00,37.8,37.81,37.8,37.8,9957.0,34.6927,34.7019,34.6927,34.6927,9957.0
2021-07-08 13:55:00,37.8,37.85,37.79,37.82,51441.0,34.6927,34.7386,34.6835,34.7111,51441.0
2021-07-08 14:00:00,37.83,37.83,37.81,37.83,14221.0,34.7202,34.7202,34.7019,34.7202,14221.0
2021-07-08 14:05:00,37.83,37.83,37.8,37.8,35908.0,34.7202,34.7202,34.6927,34.6927,35908.0
2021-07-08 14:10:00,37.8,37.81,37.78,37.79,40457.0,34.6927,34.7019,34.6743,34.6835,40457.0
2021-07-08 14:15:00,37.79,37.82,37.76,37.77,43098.0,34.6835,34.7111,34.656,34.6652,43098.0
2021-07-08 14:20:00,37.77,37.78,37.75,37.75,38674.0,34.6652,34.6743,34.6468,34.6468,38674.0
2021-07-08 14:25:00,37.76,37.76,37.74,37.76,21486.0,34.656,34.656,34.6376,34.656,21486.0
2021-07-08 14:30:00,37.76,37.77,37.72,37.73,22966.0,34.656,34.6652,34.6193,34.6285,22966.0
2021-07-08 14:35:00,37.72,37.73,37.71,37.73,16264.0,34.6193,34.6285,34.6101,34.6285,16264.0
2021-07-08 14:40:00,37.73,37.74,37.7,37.7,14707.0,34.6285,34.6376,34.6009,34.6009,14707.0
2021-07-08 14:45:00,37.7,37.73,37.7,37.72,32338.0,34.6009,34.6285,34.6009,34.6193,32338.0
2021-07-08 14:50:00,37.71,37.74,37.71,37.73,58418.0,34.6101,34.6376,34.6101,34.6285,58418.0
2021-07-08 14:55:00,37.73,37.76,37.72,37.74,22529.0,34.6285,34.656,34.6193,34.6376,22529.0
2021-07-08 15:00:00,37.75,37.77,37.72,37.75,42530.0,34.6468,34.6652,34.6193,34.6468,42530.0
2021-07-08 15:05:00,37.75,37.82,37.75,37.79,87952.0,34.6468,34.7111,34.6468,34.6835,87952.0
2021-07-08 15:10:00,37.79,37.81,37.78,37.78,45285.0,34.6835,34.7019,34.6743,34.6743,45285.0
2021-07-08 15:15:00,37.79,37.82,37.78,37.82,42640.0,34.6835,34.7111,34.6743,34.7111,42640.0
2021-07-08 15:20:00,37.82,37.87,37.8,37.86,96249.0,34.7111,34.7569,34.6927,34.7478,96249.0
2021-07-08 15:25:00,37.86,37.87,37.82,37.84,34099.0,34.7478,34.7569,34.7111,34.7294,34099.0
2021-07-08 15:30:00,37.84,37.85,37.8,37.84,78927.0,34.7294,34.7386,34.6927,34.7294,78927.0
2021-07-08 15:35:00,37.83,37.85,37.81,37.82,71949.0,34.7202,34.7386,34.7019,34.7111,71949.0
2021-07-08 15:40:00,37.82,37.84,37.79,37.82,126619.0,34.7111,34.7294,34.6835,34.7111,126619.0
2021-07-08 15:45:00,37.82,37.84,37.8,37.81,77932.0,34.7111,34.7294,34.6927,34.7019,77932.0
2021-07-08 15:50:00,37.8,37.88,37.8,37.86,154370.0,34.6927,34.7661,34.6927,34.7478,154370.0
2021-07-08 15:55:00,37.85,37.9,37.84,37.89,246286.0,34.7386,34.7845,34.7294,34.7753,246286.0
2021-07-09 09:30:00,38.05,38.15,37.85,38.15,134383.0,34.9221,35.0139,34.7386,35.0139,134383.0
2021-07-09 09:35:00,38.15,38.23,38.1,38.19,85808.0,35.0139,35.0874,34.968,35.0506,85808.0
2021-07-09 09:40:00,38.2,38.25,38.17,38.2,87990.0,35.0598,35.1057,35.0323,35.0598,87990.0
2021-07-09 09:45:00,38.21,38.26,38.15,38.18,87444.0,35.069,35.1149,35.0139,35.0415,87444.0
2021-07-09 09:50:00,38.18,38.26,38.17,38.2,150855.0,35.0415,35.1149,35.0323,35.0598,150855.0
2021-07-09 09:55:00,38.2,38.25,38.13,38.13,86490.0,35.0598,35.1057,34.9956,34.9956,86490.0
2021-07-09 10:00:00,38.14,38.21,38.14,38.18,42818.0,35.0048,35.069,35.0048,35.0415,42818.0
2021-07-09 10:05:00,38.18,38.27,38.17,38.23,37050.0,35.0415,35.1241,35.0323,35.0874,37050.0
2021-07-09 10:10:00,38.23,38.26,38.2,38.23,33197.0,35.0874,35.1149,35.0598,35.0874,33197.0
2021-07-09 10:15:00,38.23,38.28,38.19,38.27,30727.0,35.0874,35.1332,35.0506,35.1241,30727.0
2021-07-09 10:20:00,38.27,38.34,38.27,38.32,46478.0,35.1241,35.1883,35.1241,35.17,46478.0
2021-07-09 10:25:00,38.33,38.37,38.3,38.37,38139.0,35.1791,35.2158,35.1516,35.2158,38139.0
2021-07-09 10:30:00,38.37,38.39,38.29,38.29,43531.0,35.2158,35.2342,35.1424,35.1424,43531.0
2021-07-09 10:35:00,38.3,38.32,38.19,38.21,47543.0,35.1516,35.17,35.0506,35.069,47543.0
2021-07-09 10:40:00,38.2,38.29,38.2,38.25,33208.0,35.0598,35.1424,35.0598,35.1057,33208.0
2021-07-09 10:45:00,38.26,38.3,38.25,38.27,34319.0,35.1149,35.1516,35.1057,35.1241,34319.0
2021-07-09 10:50:00,38.27,38.35,38.27,38.33,41143.0,35.1241,35.1975,35.1241,35.1791,41143.0
2021-07-09 10:55:00,38.34,38.34,38.25,38.26,48648.0,35.1883,35.1883,35.1057,35.1149,48648.0
2021-07-09 11:00:00,38.26,38.31,38.26,38.3,26586.0,35.1149,35.1608,35.1149,35.1516,26586.0
2021-07-09 11:05:00,38.3,38.32,38.25,38.27,36352.0,35.1516,35.17,35.1057,35.1241,36352.0
2021-07-09 11:10:00,38.26,38.29,38.23,38.28,31021.0,35.1149,35.1424,35.0874,35.1332,31021.0
2021-07-09 11:15:00,38.28,38.3,38.26,38.28,24416.0,35.1332,35.1516,35.1149,35.1332,24416.0
2021-07-09 11:20:00,38.29,38.34,38.28,38.31,28460.0,35.1424,35.1883,35.1332,35.1608,28460.0
2021-07-09 11:25:00,38.32,38.34,38.28,38.34,31901.0,35.17,35.1883,35.1332,35.1883,31901.0
2021-07-09 11:30:00,38.34,38.36,38.32,38.36,25936.0,35.1883,35.2067,35.17,35.2067,25936.0
2021-07-09 11:35:00,38.36,38.41,38.35,38.41,27571.0,35.2067,35.2526,35.1975,35.2526,27571.0
2021-07-09 11:40:00,38.41,38.44,38.39,38.42,43728.0,35.2526,35.2801,35.2342,35.2617,43728.0
2021-07-09 11:45:00,38.42,38.45,38.4,38.43,41786.0,35.2617,35.2893,35.2434,35.2709,41786.0
2021-07-09 11:50:00,38.43,38.45,38.4,38.4,23811.0,35.2709,35.2893,35.2434,35.2434,23811.0
2021-07-09 11:55:00,38.41,38.44,38.36,38.37,44616.0,35.2526,35.2801,35.2067,35.2158,44616.0
2021-07-09 12:00:00,38.37,38.4,38.36,38.37,21450.0,35.2158,35.2434,35.2067,35.2158,21450.0
2021-07-09 12:05:00,38.37,38.43,38.36,38.41,34468.0,35.2158,35.2709,35.2067,35.2526,34468.0
2021-07-09 12:10:00,38.41,38.43,38.4,38.42,18558.0,35.2526,35.2709,35.2434,35.2617,18558.0
2021-07-09 12:15:00,38.43,38.43,38.36,38.36,29496.0,35.2709,35.2709,35.2067,35.2067,29496.0
2021-07-09 12:20:00,38.36,38.37,38.32,38.32,29528.0,35.2067,35.2158,35.17,35.17,29528.0
2021-07-09 12:25:00,38.32,38.34,38.29,38.3,19074.0,35.17,35.1883,35.1424,35.1516,19074.0
2021-07-09 12:30:00,38.3,38.31,38.22,38.25,28363.0,35.1516,35.1608,35.0782,35.1057,28363.0
2021-07-09 12:35:00,38.26,38.27,38.25,38.27,7231.0,35.1149,35.1241,35.1057,35.1241,7231.0
2021-07-09 12:40:00,38.27,38.27,38.23,38.23,14793.0,35.1241,35.1241,35.0874,35.0874,14793.0
2021-07-09 12:45:00,38.23,38.26,38.22,38.24,26895.0,35.0874,35.1149,35.0782,35.0965,26895.0
2021-07-09 12:50:00,38.24,38.26,38.23,38.24,20547.0,35.0965,35.1149,35.0874,35.0965,20547.0
2021-07-09 12:55:00,38.25,38.28,38.23,38.27,49462.0,35.1057,35.1332,35.0874,35.1241,49462.0
2021-07-09 13:00:00,38.27,38.31,38.27,38.3,19514.0,35.1241,35.1608,35.1241,35.1516,19514.0
2021-07-09 13:05:00,38.3,38.33,38.29,38.3,18785.0,35.1516,35.1791,35.1424,35.1516,18785.0
2021-07-09 13:10:00,38.3,38.3,38.28,38.29,10054.0,35.1516,35.1516,35.1332,35.1424,10054.0
2021-07-09 13:15:00,38.29,38.31,38.28,38.3,27313.0,35.1424,35.1608,35.1332,35.1516,27313.0
2021-07-09 13:20:00,38.3,38.3,38.29,38.3,11018.0,35.1516,35.1516,35.1424,35.1516,11018.0
2021-07-09 13:25:00,38.3,38.31,38.29,38.3,8371.0,35.1516,35.1608,35.1424,35.1516,8371.0
2021-07-09 13:30:00,38.3,38.32,38.28,38.32,27343.0,35.1516,35.17,35.1332,35.17,27343.0
2021-07-09 13:35:00,38.32,38.33,38.3,38.32,24388.0,35.17,35.1791,35.1516,35.17,24388.0
2021-07-09 13:40:00,38.31,38.36,38.31,38.35,27454.0,35.1608,35.2067,35.1608,35.1975,27454.0
2021-07-09 13:45:00,38.35,38.36,38.34,38.34,24686.0,35.1975,35.2067,35.1883,35.1883,24686.0
2021-07-09 13:50:00,38.35,38.37,38.35,38.36,34072.0,35.1975,35.2158,35.1975,35.2067,34072.0
2021-07-09 13:55:00,38.36,38.37,38.32,38.32,32289.0,35.2067,35.2158,35.17,35.17,32289.0
2021-07-09 14:00:00,38.33,38.33,38.29,38.3,23588.0,35.1791,35.1791,35.1424,35.1516,23588.0
2021-07-09 14:05:00,38.3,38.33,38.28,38.28,15741.0,35.1516,35.1791,35.1332,35.1332,15741.0
2021-07-09 14:10:00,38.28,38.31,38.27,38.29,31268.0,35.1332,35.1608,35.1241,35.1424,31268.0
2021-07-09 14:15:00,38.3,38.31,38.29,38.3,15613.0,35.1516,35.1608,35.1424,35.1516,15613.0
2021-07-09 14:20:00,38.3,38.31,38.27,38.27,16896.0,35.1516,35.1608,35.1241,35.1241,16896.0
2021-07-09 14:25:00,38.27,38.31,38.27,38.28,24989.0,35.1241,35.1608,35.1241,35.1332,24989.0
2021-07-09 14:30:00,38.28,38.29,38.27,38.28,11872.0,35.1332,35.1424,35.1241,35.1332,11872.0
2021-07-09 14:35:00,38.27,38.31,38.27,38.3,23319.0,35.1241,35.1608,35.1241,35.1516,23319.0
2021-07-09 14:40:00,38.3,38.35,38.29,38.35,19399.0,35.1516,35.1975,35.1424,35.1975,19399.0
2021-07-09 14:45:00,38.35,38.35,38.31,38.32,26886.0,35.1975,35.1975,35.1608,35.17,26886.0
2021-07-09 14:50:00,38.31,38.34,38.31,38.34,8262.0,35.1608,35.1883,35.1608,35.1883,8262.0
2021-07-09 14:55:00,38.34,38.36,38.33,38.33,28359.0,35.1883,35.2067,35.1791,35.1791,28359.0
2021-07-09 15:00:00,38.34,38.34,38.31,38.32,28363.0,35.1883,35.1883,35.1608,35.17,28363.0
2021-07-09 15:05:00,38.32,38.35,38.31,38.34,27406.0,35.17,35.1975,35.1608,35.1883,27406.0
2021-07-09 15:10:00,38.34,38.35,38.32,38.34,28442.0,35.1883,35.1975,35.17,35.1883,28442.0
2021-07-09 15:15:00,38.34,38.38,38.33,38.38,33738.0,35.1883,35.225,35.1791,35.225,33738.0
2021-07-09 15:20:00,38.38,38.38,38.31,38.32,37016.0,35.225,35.225,35.1608,35.17,37016.0
2021-07-09 15:25:00,38.33,38.36,38.31,38.34,35443.0,35.1791,35.2067,35.1608,35.1883,35443.0
2021-07-09 15:30:00,38.34,38.37,38.32,38.33,60310.0,35.1883,35.2158,35.17,35.1791,60310.0
2021-07-09 15:35:00,38.34,38.37,38.33,38.36,61315.0,35.1883,35.2158,35.1791,35.2067,61315.0
2021-07-09 15:40:00,38.36,38.38,38.32,38.34,54841.0,35.2067,35.225,35.17,35.1883,54841.0
2021-07-09 15:45:00,38.34,38.36,38.31,38.34,61027.0,35.1883,35.2067,35.1608,35.1883,61027.0
2021-07-09 15:50:00,38.34,38.35,38.24,38.24,234034.0,35.1883,35.1975,35.0965,35.0965,234034.0
2021-07-09 15:55:00,38.25,38.3,38.23,38.28,514715.0,35.1057,35.1516,35.0874,35.1332,514715.0
2021-07-12 09:30:00,38.23,38.34,38.11,38.23,154746.0,35.0874,35.1883,34.9772,35.0874,154746.0
2021-07-12 09:35:00,38.24,38.34,38.22,38.3,125925.0,35.0965,35.1883,35.0782,35.1516,125925.0
2021-07-12 09:40:00,38.3,38.31,38.24,38.29,40876.0,35.1516,35.1608,35.0965,35.1424,40876.0
2021-07-12 09:45:00,38.28,38.31,38.18,38.21,41459.0,35.1332,35.1608,35.0415,35.069,41459.0
2021-07-12 09:50:00,38.21,38.25,38.16,38.21,56671.0,35.069,35.1057,35.0231,35.069,56671.0
2021-07-12 09:55:00,38.22,38.32,38.2,38.29,30565.0,35.0782,35.17,35.0598,35.1424,30565.0
2021-07-12 10:00:00,38.29,38.33,38.26,38.33,67315.0,35.1424,35.1791,35.1149,35.1791,67315.0
2021-07-12 10:05:00,38.33,38.39,38.31,38.37,45112.0,35.1791,35.2342,35.1608,35.2158,45112.0
2021-07-12 10:10:00,38.37,38.43,38.36,38.4,50849.0,35.2158,35.2709,35.2067,35.2434,50849.0
2021-07-12 10:15:00,38.39,38.45,38.39,38.44,22287.0,35.2342,35.2893,35.2342,35.2801,22287.0
2021-07-12 10:20:00,38.45,38.5,38.43,38.48,72551.0,35.2893,35.3352,35.2709,35.3168,72551.0
2021-07-12 10:25:00,38.48,38.54,38.46,38.54,30602.0,35.3168,35.3719,35.2984,35.3719,30602.0
2021-07-12 10:30:00,38.53,38.53,38.46,38.46,76148.0,35.3627,35.3627,35.2984,35.2984,76148.0
2021-07-12 10:35:00,38.45,38.49,38.44,38.48,26822.0,35.2893,35.326,35.2801,35.3168,26822.0
2021-07-12 10:40:00,38.48,38.5,38.47,38.47,21232.0,35.3168,35.3352,35.3076,35.3076,21232.0
2021-07-12 10:45:00,38.47,38.52,38.46,38.52,21005.0,35.3076,35.3535,35.2984,35.3535,21005.0
2021-07-12 10:50:00,38.51,38.52,38.49,38.49,26409.0,35.3443,35.3535,35.326,35.326,26409.0
2021-07-12 10:55:00,38.5,38.51,38.46,38.5,27442.0,35.3352,35.3443,35.2984,35.3352,27442.0
2021-07-12 11:00:00,38.5,38.51,38.42,38.44,34540.0,35.3352,35.3443,35.2617,35.2801,34540.0
2021-07-12 11:05:00,38.44,38.46,38.43,38.45,17966.0,35.2801,35.2984,35.2709,35.2893,17966.0
2021-07-12 11:10:00,38.45,38.47,38.45,38.46,23397.0,35.2893,35.3076,35.2893,35.2984,23397.0
2021-07-12 11:15:00,38.47,38.47,38.41,38.45,22586.0,35.3076,35.3076,35.2526,35.2893,22586.0
2021-07-12 11:20:00,38.45,38.46,38.41,38.42,29147.0,35.2893,35.2984,35.2526,35.2617,29147.0
2021-07-12 11:25:00,38.43,38.43,38.38,38.43,40043.0,35.2709,35.2709,35.225,35.2709,40043.0
2021-07-12 11:30:00,38.43,38.45,38.4,38.42,22835.0,35.2709,35.2893,35.2434,35.2617,22835.0
2021-07-12 11:35:00,38.41,38.43,38.36,38.37,22247.0,35.2526,35.2709,35.2067,35.2158,22247.0
2021-07-12 11:40:00,38.37,38.37,38.31,38.32,24205.0,35.2158,35.2158,35.1608,35.17,24205.0
2021-07-12 11:45:00,38.32,38.32,38.26,38.26,18813.0,35.17,35.17,35.1149,35.1149,18813.0
2021-07-12 11:50:00,38.26,38.26,38.2,38.23,50555.0,35.1149,35.1149,35.0598,35.0874,50555.0
2021-07-12 11:55:00,38.23,38.31,38.23,38.3,17151.0,35.0874,35.1608,35.0874,35.1516,17151.0
2021-07-12 12:00:00,38.3,38.32,38.29,38.32,31779.0,35.1516,35.17,35.1424,35.17,31779.0
2021-07-12 12:05:00,38.33,38.34,38.31,38.33,18444.0,35.1791,35.1883,35.1608,35.1791,18444.0
2021-07-12 12:10:00,38.34,38.35,38.32,38.34,55775.0,35.1883,35.1975,35.17,35.1883,55775.0
2021-07-12 12:15:00,38.34,38.38,38.33,38.38,25171.0,35.1883,35.225,35.1791,35.225,25171.0
2021-07-12 12:20:00,38.38,38.41,38.37,38.39,23470.0,35.225,35.2526,35.2158,35.2342,23470.0
2021-07-12 12:25:00,38.39,38.39,38.35,38.38,34111.0,35.2342,35.2342,35.1975,35.225,34111.0
2021-07-12 12:30:00,38.37,38.38,38.36,38.38,15105.0,35.2158,35.225,35.2067,35.225,15105.0
2021-07-12 12:35:00,38.37,38.42,38.37,38.42,18838.0,35.2158,35.2617,35.2158,35.2617,18838.0
2021-07-12 12:40:00,38.41,38.42,38.39,38.41,24693.0,35.2526,35.2617,35.2342,35.2526,24693.0
2021-07-12 12:45:00,38.41,38.43,38.38,38.39,28103.0,35.2526,35.2709,35.225,35.2342,28103.0
2021-07-12 12:50:00,38.39,38.39,38.36,38.37,15601.0,35.2342,35.2342,35.2067,35.2158,15601.0
2021-07-12 12:55:00,38.37,38.37,38.35,38.36,30197.0,35.2158,35.2158,35.1975,35.2067,30197.0
2021-07-12 13:00:00,38.36,38.37,38.33,38.36,21721.0,35.2067,35.2158,35.1791,35.2067,21721.0
2021-07-12 13:05:00,38.36,38.37,38.35,38.37,15372.0,35.2067,35.2158,35.1975,35.2158,15372.0
2021-07-12 13:10:00,38.37,38.43,38.36,38.41,37213.0,35.2158,35.2709,35.2067,35.2526,37213.0
2021-07-12 13:15:00,38.41,38.45,38.4,38.45,25954.0,35.2526,35.2893,35.2434,35.2893,25954.0
2021-07-12 13:20:00,38.44,38.46,38.43,38.44,23204.0,35.2801,35.2984,35.2709,35.2801,23204.0
2021-07-12 13:25:00,38.45,38.46,38.43,38.44,18727.0,35.2893,35.2984,35.2709,35.2801,18727.0
2021-07-12 13:30:00,38.44,38.45,38.43,38.45,7765.0,35.2801,35.2893,35.2709,35.2893,7765.0
2021-07-12 13:35:00,38.44,38.46,38.44,38.46,13478.0,35.2801,35.2984,35.2801,35.2984,13478.0
2021-07-12 13:40:00,38.45,38.48,38.45,38.48,17401.0,35.2893,35.3168,35.2893,35.3168,17401.0
2021-07-12 13:45:00,38.48,38.49,38.45,38.48,39983.0,35.3168,35.326,35.2893,35.3168,39983.0
2021-07-12 13:50:00,38.48,38.49,38.46,38.48,29919.0,35.3168,35.326,35.2984,35.3168,29919.0
2021-07-12 13:55:00,38.48,38.51,38.47,38.5,37626.0,35.3168,35.3443,35.3076,35.3352,37626.0
2021-07-12 14:00:00,38.5,38.52,38.49,38.51,18864.0,35.3352,35.3535,35.326,35.3443,18864.0
2021-07-12 14:05:00,38.5,38.51,38.44,38.45,29251.0,35.3352,35.3443,35.2801,35.2893,29251.0
2021-07-12 14:10:00,38.45,38.46,38.45,38.45,17865.0,35.2893,35.2984,35.2893,35.2893,17865.0
2021-07-12 14:15:00,38.45,38.46,38.4,38.4,27286.0,35.2893,35.2984,35.2434,35.2434,27286.0
2021-07-12 14:20:00,38.4,38.4,38.38,38.39,29647.0,35.2434,35.2434,35.225,35.2342,29647.0
2021-07-12 14:25:00,38.39,38.4,38.37,38.37,22391.0,35.2342,35.2434,35.2158,35.2158,22391.0
2021-07-12 14:30:00,38.36,38.36,38.34,38.35,84131.0,35.2067,35.2067,35.1883,35.1975,84131.0
2021-07-12 14:35:00,38.36,38.39,38.35,38.39,33933.0,35.2067,35.2342,35.1975,35.2342,33933.0
2021-07-12 14:40:00,38.39,38.41,38.37,38.38,26242.0,35.2342,35.2526,35.2158,35.225,26242.0
2021-07-12 14:45:00,38.38,38.38,38.33,38.34,19243.0,35.225,35.225,35.1791,35.1883,19243.0
2021-07-12 14:50:00,38.34,38.38,38.33,38.37,23454.0,35.1883,35.225,35.1791,35.2158,23454.0
2021-07-12 14:55:00,38.37,38.4,38.36,38.4,17649.0,35.2158,35.2434,35.2067,35.2434,17649.0
2021-07-12 15:00:00,38.4,38.4,38.37,38.38,39424.0,35.2434,35.2434,35.2158,35.225,39424.0
2021-07-12 15:05:00,38.38,38.38,38.33,38.34,50779.0,35.225,35.225,35.1791,35.1883,50779.0
2021-07-12 15:10:00,38.34,38.34,38.33,38.34,27962.0,35.1883,35.1883,35.1791,35.1883,27962.0
2021-07-12 15:15:00,38.34,38.36,38.33,38.36,30556.0,35.1883,35.2067,35.1791,35.2067,30556.0
2021-07-12 15:20:00,38.36,38.39,38.36,38.38,26807.0,35.2067,35.2342,35.2067,35.225,26807.0
2021-07-12 15:25:00,38.38,38.42,38.38,38.4,37921.0,35.225,35.2617,35.225,35.2434,37921.0
2021-07-12 15:30:00,38.4,38.41,38.33,38.34,54973.0,35.2434,35.2526,35.1791,35.1883,54973.0
2021-07-12 15:35:00,38.34,38.35,38.31,38.32,45214.0,35.1883,35.1975,35.1608,35.17,45214.0
2021-07-12 15:40:00,38.31,38.34,38.3,38.31,47878.0,35.1608,35.1883,35.1516,35.1608,47878.0
2021-07-12 15:45:00,38.32,38.33,38.28,38.3,65909.0,35.17,35.1791,35.1332,35.1516,65909.0
2021-07-12 15:50:00,38.3,38.32,38.28,38.29,146466.0,35.1516,35.17,35.1332,35.1424,146466.0
2021-07-12 15:55:00,38.29,38.31,38.24,38.31,215395.0,35.1424,35.1608,35.0965,35.1608,215395.0
2021-07-13 09:30:00,38.3,38.45,38.26,38.41,187636.0,35.1516,35.2893,35.1149,35.2526,187636.0
2021-07-13 09:35:00,38.41,38.5,38.37,38.45,93719.0,35.2526,35.3352,35.2158,35.2893,93719.0
2021-07-13 09:40:00,38.45,38.54,38.42,38.47,72110.0,35.2893,35.3719,35.2617,35.3076,72110.0
2021-07-13 09:45:00,38.48,38.5,38.43,38.48,73677.0,35.3168,35.3352,35.2709,35.3168,73677.0
2021-07-13 09:50:00,38.48,38.6,38.47,38.56,158549.0,35.3168,35.4269,35.3076,35.3902,158549.0
2021-07-13 09:55:00,38.57,38.57,38.39,38.4,92963.0,35.3994,35.3994,35.2342,35.2434,92963.0
2021-07-13 10:00:00,38.41,38.47,38.38,38.45,46101.0,35.2526,35.3076,35.225,35.2893,46101.0
2021-07-13 10:05:00,38.46,38.48,38.42,38.48,45460.0,35.2984,35.3168,35.2617,35.3168,45460.0
2021-07-13 10:10:00,38.48,38.55,38.46,38.55,43689.0,35.3168,35.381,35.2984,35.381,43689.0
2021-07-13 10:15:00,38.55,38.58,38.52,38.53,46039.0,35.381,35.4086,35.3535,35.3627,46039.0
2021-07-13 10:20:00,38.52,38.56,38.51,38.52,31178.0,35.3535,35.3902,35.3443,35.3535,31178.0
2021-07-13 10:25:00,38.52,38.54,38.49,38.5,32353.0,35.3535,35.3719,35.326,35.3352,32353.0
2021-07-13 10:30:00,38.49,38.49,38.45,38.47,34999.0,35.326,35.326,35.2893,35.3076,34999.0
2021-07-13 10:35:00,38.46,38.49,38.45,38.48,14559.0,35.2984,35.326,35.2893,35.3168,14559.0
2021-07-13 10:40:00,38.48,38.48,38.42,38.43,59821.0,35.3168,35.3168,35.2617,35.2709,59821.0
2021-07-13 10:45:00,38.42,38.43,38.35,38.38,48104.0,35.2617,35.2709,35.1975,35.225,48104.0
2021-07-13 10:50:00,38.37,38.4,38.32,38.33,52400.0,35.2158,35.2434,35.17,35.1791,52400.0
2021-07-13 10:55:00,38.32,38.34,38.29,38.3,41544.0,35.17,35.1883,35.1424,35.1516,41544.0
2021-07-13 11:00:00,38.3,38.33,38.3,38.33,35022.0,35.1516,35.1791,35.1516,35.1791,35022.0
2021-07-13 11:05:00,38.33,38.42,38.32,38.4,58867.0,35.1791,35.2617,35.17,35.2434,58867.0
2021-07-13 11:10:00,38.39,38.43,38.38,38.43,33549.0,35.2342,35.2709,35.225,35.2709,33549.0
2021-07-13 11:15:00,38.43,38.48,38.41,38.46,27036.0,35.2709,35.3168,35.2526,35.2984,27036.0
2021-07-13 11:20:00,38.45,38.47,38.43,38.43,31413.0,35.2893,35.3076,35.2709,35.2709,31413.0
2021-07-13 11:25:00,38.42,38.43,38.4,38.41,26856.0,35.2617,35.2709,35.2434,35.2526,26856.0
2021-07-13 11:30:00,38.42,38.44,38.41,38.41,23500.0,35.2617,35.2801,35.2526,35.2526,23500.0
2021-07-13 11:35:00,38.41,38.41,38.36,38.4,34973.0,35.2526,35.2526,35.2067,35.2434,34973.0
2021-07-13 11:40:00,38.39,38.4,38.38,38.4,11683.0,35.2342,35.2434,35.225,35.2434,11683.0
2021-07-13 11:45:00,38.4,38.46,38.39,38.46,17246.0,35.2434,35.2984,35.2342,35.2984,17246.0
2021-07-13 11:50:00,38.46,38.46,38.41,38.43,82827.0,35.2984,35.2984,35.2526,35.2709,82827.0
2021-07-13 11:55:00,38.43,38.45,38.41,38.43,19343.0,35.2709,35.2893,35.2526,35.2709,19343.0
2021-07-13 12:00:00,38.44,38.46,38.43,38.45,29432.0,35.2801,35.2984,35.2709,35.2893,29432.0
2021-07-13 12:05:00,38.45,38.46,38.43,38.44,11058.0,35.2893,35.2984,35.2709,35.2801,11058.0
2021-07-13 12:10:00,38.43,38.46,38.36,38.37,47512.0,35.2709,35.2984,35.2067,35.2158,47512.0
2021-07-13 12:15:00,38.37,38.37,38.34,38.34,17583.0,35.2158,35.2158,35.1883,35.1883,17583.0
2021-07-13 12:20:00,38.34,38.36,38.26,38.26,38658.0,35.1883,35.2067,35.1149,35.1149,38658.0
2021-07-13 12:25:00,38.26,38.26,38.22,38.23,57109.0,35.1149,35.1149,35.0782,35.0874,57109.0
2021-07-13 12:30:00,38.24,38.24,38.21,38.24,37043.0,35.0965,35.0965,35.069,35.0965,37043.0
2021-07-13 12:35:00,38.23,38.25,38.21,38.21,28077.0,35.0874,35.1057,35.069,35.069,28077.0
2021-07-13 12:40:00,38.22,38.24,38.21,38.23,11417.0,35.0782,35.0965,35.069,35.0874,11417.0
2021-07-13 12:45:00,38.23,38.26,38.22,38.26,24315.0,35.0874,35.1149,35.0782,35.1149,24315.0
2021-07-13 12:50:00,38.27,38.27,38.24,38.26,28990.0,35.1241,35.1241,35.0965,35.1149,28990.0
2021-07-13 12:55:00,38.26,38.26,38.24,38.25,7825.0,35.1149,35.1149,35.0965,35.1057,7825.0
2021-07-13 13:00:00,38.24,38.25,38.21,38.21,23306.0,35.0965,35.1057,35.069,35.069,23306.0
2021-07-13 13:05:00,38.21,38.22,38.14,38.14,31475.0,35.069,35.0782,35.0048,35.0048,31475.0
2021-07-13 13:10:00,38.14,38.17,38.13,38.14,23014.0,35.0048,35.0323,34.9956,35.0048,23014.0
2021-07-13 13:15:00,38.15,38.16,38.13,38.14,23895.0,35.0139,35.0231,34.9956,35.0048,23895.0
2021-07-13 13:20:00,38.14,38.21,38.14,38.2,17157.0,35.0048,35.069,35.0048,35.0598,17157.0
2021-07-13 13:25:00,38.21,38.21,38.17,38.2,44406.0,35.069,35.069,35.0323,35.0598,44406.0
2021-07-13 13:30:00,38.2,38.21,38.15,38.17,30263.0,35.0598,35.069,35.0139,35.0323,30263.0
2021-07-13 13:35:00,38.16,38.21,38.15,38.2,24965.0,35.0231,35.069,35.0139,35.0598,24965.0
2021-07-13 13:40:00,38.2,38.21,38.16,38.18,27694.0,35.0598,35.069,35.0231,35.0415,27694.0
2021-07-13 13:45:00,38.17,38.18,38.16,38.18,19550.0,35.0323,35.0415,35.0231,35.0415,19550.0
2021-07-13 13:50:00,38.17,38.21,38.15,38.2,24068.0,35.0323,35.069,35.0139,35.0598,24068.0
2021-07-13 13:55:00,38.2,38.22,38.2,38.2,10814.0,35.0598,35.0782,35.0598,35.0598,10814.0
2021-07-13 14:00:00,38.2,38.2,38.15,38.16,33399.0,35.0598,35.0598,35.0139,35.0231,33399.0
2021-07-13 14:05:00,38.16,38.17,38.13,38.14,30677.0,35.0231,35.0323,34.9956,35.0048,30677.0
2021-07-13 14:10:00,38.14,38.15,38.13,38.14,15315.0,35.0048,35.0139,34.9956,35.0048,15315.0
2021-07-13 14:15:00,38.14,38.15,38.12,38.15,17950.0,35.0048,35.0139,34.9864,35.0139,17950.0
2021-07-13 14:20:00,38.15,38.15,38.07,38.09,28952.0,35.0139,35.0139,34.9405,34.9589,28952.0
2021-07-13 14:25:00,38.08,38.1,38.07,38.09,20713.0,34.9497,34.968,34.9405,34.9589,20713.0
2021-07-13 14:30:00,38.09,38.09,38.04,38.05,40298.0,34.9589,34.9589,34.913,34.9221,40298.0
2021-07-13 14:35:00,38.05,38.09,38.04,38.09,13901.0,34.9221,34.9589,34.913,34.9589,13901.0
2021-07-13 14:40:00,38.09,38.09,38.02,38.02,26668.0,34.9589,34.9589,34.8946,34.8946,26668.0
2021-07-13 14:45:00,38.02,38.03,38.0,38.02,25474.0,34.8946,34.9038,34.8763,34.8946,25474.0
2021-07-13 14:50:00,38.01,38.02,38.0,38.02,19349.0,34.8854,34.8946,34.8763,34.8946,19349.0
2021-07-13 14:55:00,38.02,38.03,38.01,38.03,13942.0,34.8946,34.9038,34.8854,34.9038,13942.0
2021-07-13 15:00:00,38.02,38.05,38.01,38.04,51128.0,34.8946,34.9221,34.8854,34.913,51128.0
2021-07-13 15:05:00,38.04,38.04,37.94,37.95,65051.0,34.913,34.913,34.8212,34.8304,65051.0
2021-07-13 15:10:00,37.94,37.94,37.87,37.89,48861.0,34.8212,34.8212,34.7569,34.7753,48861.0
2021-07-13 15:15:00,37.88,37.91,37.86,37.91,33643.0,34.7661,34.7937,34.7478,34.7937,33643.0
2021-07-13 15:20:00,37.91,37.91,37.85,37.87,34295.0,34.7937,34.7937,34.7386,34.7569,34295.0
2021-07-13 15:25:00,37.87,37.93,37.86,37.93,48918.0,34.7569,34.812,34.7478,34.812,48918.0
2021-07-13 15:30:00,37.93,37.97,37.9,37.97,50852.0,34.812,34.8487,34.7845,34.8487,50852.0
2021-07-13 15:35:00,37.96,38.0,37.93,37.99,53339.0,34.8395,34.8763,34.812,34.8671,53339.0
2021-07-13 15:40:00,37.99,38.01,37.98,38.01,54966.0,34.8671,34.8854,34.8579,34.8854,54966.0
2021-07-13 15:45:00,38.01,38.03,37.99,38.02,68967.0,34.8854,34.9038,34.8671,34.8946,68967.0
2021-07-13 15:50:00,38.03,38.11,38.01,38.11,166937.0,34.9038,34.9772,34.8854,34.9772,166937.0
2021-07-13 15:55:00,38.11,38.11,38.03,38.08,210672.0,34.9772,34.9772,34.9038,34.9497,210672.0
2021-07-14 09:30:00,38.04,38.08,37.92,38.02,159095.0,34.913,34.9497,34.8028,34.8946,159095.0
2021-07-14 09:35:00,38.02,38.2,38.02,38.18,79324.0,34.8946,35.0598,34.8946,35.0415,79324.0
2021-07-14 09:40:00,38.18,38.22,38.11,38.12,116933.0,35.0415,35.0782,34.9772,34.9864,116933.0
2021-07-14 09:45:00,38.11,38.16,38.09,38.14,35805.0,34.9772,35.0231,34.9589,35.0048,35805.0
2021-07-14 09:50:00,38.15,38.2,38.15,38.16,40146.0,35.0139,35.0598,35.0139,35.0231,40146.0
2021-07-14 09:55:00,38.17,38.24,38.14,38.23,62728.0,35.0323,35.0965,35.0048,35.0874,62728.0
2021-07-14 10:00:00,38.23,38.25,38.15,38.18,64822.0,35.0874,35.1057,35.0139,35.0415,64822.0
2021-07-14 10:05:00,38.17,38.17,38.11,38.14,56974.0,35.0323,35.0323,34.9772,35.0048,56974.0
2021-07-14 10:10:00,38.13,38.15,38.02,38.04,26397.0,34.9956,35.0139,34.8946,34.913,26397.0
2021-07-14 10:15:00,38.04,38.06,37.96,38.02,102665.0,34.913,34.9313,34.8395,34.8946,102665.0
2021-07-14 10:20:00,38.01,38.04,37.97,38.04,48889.0,34.8854,34.913,34.8487,34.913,48889.0
2021-07-14 10:25:00,38.04,38.13,38.03,38.11,79060.0,34.913,34.9956,34.9038,34.9772,79060.0
2021-07-14 10:30:00,38.11,38.23,38.1,38.2,85902.0,34.9772,35.0874,34.968,35.0598,85902.0
2021-07-14 10:35:00,38.22,38.28,38.21,38.26,68719.0,35.0782,35.1332,35.069,35.1149,68719.0
2021-07-14 10:40:00,38.26,38.33,38.26,38.32,54421.0,35.1149,35.1791,35.1149,35.17,54421.0
2021-07-14 10:45:00,38.33,38.41,38.32,38.37,82351.0,35.1791,35.2526,35.17,35.2158,82351.0
2021-07-14 10:50:00,38.38,38.39,38.36,38.39,28294.0,35.225,35.2342,35.2067,35.2342,28294.0
2021-07-14 10:55:00,38.39,38.45,38.38,38.41,76389.0,35.2342,35.2893,35.225,35.2526,76389.0
2021-07-14 11:00:00,38.41,38.45,38.37,38.42,61046.0,35.2526,35.2893,35.2158,35.2617,61046.0
2021-07-14 11:05:00,38.42,38.42,38.29,38.3,61961.0,35.2617,35.2617,35.1424,35.1516,61961.0
2021-07-14 11:10:00,38.3,38.38,38.26,38.31,101319.0,35.1516,35.225,35.1149,35.1608,101319.0
2021-07-14 11:15:00,38.32,38.35,38.31,38.31,26739.0,35.17,35.1975,35.1608,35.1608,26739.0
2021-07-14 11:20:00,38.31,38.33,38.28,38.31,28553.0,35.1608,35.1791,35.1332,35.1608,28553.0
2021-07-14 11:25:00,38.3,38.3,38.22,38.25,44204.0,35.1516,35.1516,35.0782,35.1057,44204.0
2021-07-14 11:30:00,38.24,38.3,38.21,38.28,76619.0,35.0965,35.1516,35.069,35.1332,76619.0
2021-07-14 11:35:00,38.29,38.39,38.29,38.37,121637.0,35.1424,35.2342,35.1424,35.2158,121637.0
2021-07-14 11:40:00,38.37,38.38,38.19,38.2,57543.0,35.2158,35.225,35.0506,35.0598,57543.0
2021-07-14 11:45:00,38.2,38.23,38.16,38.19,65553.0,35.0598,35.0874,35.0231,35.0506,65553.0
2021-07-14 11:50:00,38.18,38.21,38.18,38.18,26397.0,35.0415,35.069,35.0415,35.0415,26397.0
2021-07-14 11:55:00,38.19,38.25,38.18,38.24,20206.0,35.0506,35.1057,35.0415,35.0965,20206.0
2021-07-14 12:00:00,38.24,38.31,38.23,38.31,56894.0,35.0965,35.1608,35.0874,35.1608,56894.0
2021-07-14 12:05:00,38.31,38.37,38.3,38.34,124121.0,35.1608,35.2158,35.1516,35.1883,124121.0
2021-07-14 12:10:00,38.34,38.36,38.33,38.36,44786.0,35.1883,35.2067,35.1791,35.2067,44786.0
2021-07-14 12:15:00,38.36,38.37,38.33,38.36,27691.0,35.2067,35.2158,35.1791,35.2067,27691.0
2021-07-14 12:20:00,38.36,38.37,38.27,38.31,74042.0,35.2067,35.2158,35.1241,35.1608,74042.0
2021-07-14 12:25:00,38.31,38.32,38.28,38.32,22949.0,35.1608,35.17,35.1332,35.17,22949.0
2021-07-14 12:30:00,38.31,38.31,38.26,38.26,39659.0,35.1608,35.1608,35.1149,35.1149,39659.0
2021-07-14 12:35:00,38.26,38.28,38.18,38.19,51008.0,35.1149,35.1332,35.0415,35.0506,51008.0
2021-07-14 12:40:00,38.18,38.21,38.16,38.17,43784.0,35.0415,35.069,35.0231,35.0323,43784.0
2021-07-14 12:45:00,38.17,38.18,38.13,38.16,36255.0,35.0323,35.0415,34.9956,35.0231,36255.0
2021-07-14 12:50:00,38.16,38.19,38.14,38.19,12732.0,35.0231,35.0506,35.0048,35.0506,12732.0
2021-07-14 12:55:00,38.19,38.24,38.19,38.22,30957.0,35.0506,35.0965,35.0506,35.0782,30957.0
2021-07-14 13:00:00,38.22,38.24,38.18,38.24,27603.0,35.0782,35.0965,35.0415,35.0965,27603.0
2021-07-14 13:05:00,38.23,38.26,38.2,38.2,19749.0,35.0874,35.1149,35.0598,35.0598,19749.0
2021-07-14 13:10:00,38.2,38.24,38.2,38.24,21119.0,35.0598,35.0965,35.0598,35.0965,21119.0
2021-07-14 13:15:00,38.23,38.24,38.2,38.22,16438.0,35.0874,35.0965,35.0598,35.0782,16438.0
2021-07-14 13:20:00,38.22,38.24,38.2,38.24,24185.0,35.0782,35.0965,35.0598,35.0965,24185.0
2021-07-14 13:25:00,38.23,38.24,38.22,38.23,18439.0,35.0874,35.0965,35.0782,35.0874,18439.0
2021-07-14 13:30:00,38.23,38.23,38.2,38.21,10596.0,35.0874,35.0874,35.0598,35.069,10596.0
2021-07-14 13:35:00,38.21,38.24,38.21,38.21,21829.0,35.069,35.0965,35.069,35.069,21829.0
2021-07-14 13:40:00,38.21,38.22,38.19,38.22,21392.0,35.069,35.0782,35.0506,35.0782,21392.0
2021-07-14 13:45:00,38.22,38.26,38.21,38.26,21266.0,35.0782,35.1149,35.069,35.1149,21266.0
2021-07-14 13:50:00,38.26,38.33,38.24,38.33,58668.0,35.1149,35.1791,35.0965,35.1791,58668.0
2021-07-14 13:55:00,38.32,38.36,38.32,38.35,67728.0,35.17,35.2067,35.17,35.1975,67728.0
2021-07-14 14:00:00,38.34,38.36,38.31,38.31,23048.0,35.1883,35.2067,35.1608,35.1608,23048.0
2021-07-14 14:05:00,38.3,38.34,38.29,38.34,15045.0,35.1516,35.1883,35.1424,35.1883,15045.0
2021-07-14 14:10:00,38.33,38.34,38.3,38.32,20327.0,35.1791,35.1883,35.1516,35.17,20327.0
2021-07-14 14:15:00,38.32,38.32,38.31,38.31,5204.0,35.17,35.17,35.1608,35.1608,5204.0
2021-07-14 14:20:00,38.31,38.32,38.2,38.22,63046.0,35.1608,35.17,35.0598,35.0782,63046.0
2021-07-14 14:25:00,38.22,38.24,38.2,38.23,29532.0,35.0782,35.0965,35.0598,35.0874,29532.0
2021-07-14 14:30:00,38.24,38.31,38.23,38.3,122606.0,35.0965,35.1608,35.0874,35.1516,122606.0
2021-07-14 14:35:00,38.31,38.44,38.31,38.4,481531.0,35.1608,35.2801,35.1608,35.2434,481531.0
2021-07-14 14:40:00,38.39,38.47,38.38,38.46,47514.0,35.2342,35.3076,35.225,35.2984,47514.0
2021-07-14 14:45:00,38.47,38.49,38.45,38.48,46964.0,35.3076,35.326,35.2893,35.3168,46964.0
2021-07-14 14:50:00,38.48,38.5,38.45,38.45,79586.0,35.3168,35.3352,35.2893,35.2893,79586.0
2021-07-14 14:55:00,38.46,38.52,38.45,38.48,282669.0,35.2984,35.3535,35.2893,35.3168,282669.0
2021-07-14 15:00:00,38.48,38.49,38.4,38.42,78561.0,35.3168,35.326,35.2434,35.2617,78561.0
2021-07-14 15:05:00,38.43,38.49,38.43,38.47,78326.0,35.2709,35.326,35.2709,35.3076,78326.0
2021-07-14 15:10:00,38.46,38.48,38.45,38.46,30149.0,35.2984,35.3168,35.2893,35.2984,30149.0
2021-07-14 15:15:00,38.46,38.52,38.44,38.52,194696.0,35.2984,35.3535,35.2801,35.3535,194696.0
2021-07-14 15:20:00,38.52,38.56,38.5,38.55,76392.0,35.3535,35.3902,35.3352,35.381,76392.0
2021-07-14 15:25:00,38.55,38.6,38.46,38.46,95491.0,35.381,35.4269,35.2984,35.2984,95491.0
2021-07-14 15:30:00,38.46,38.52,38.46,38.51,87291.0,35.2984,35.3535,35.2984,35.3443,87291.0
2021-07-14 15:35:00,38.51,38.52,38.39,38.39,125291.0,35.3443,35.3535,35.2342,35.2342,125291.0
2021-07-14 15:40:00,38.39,38.41,38.36,38.4,93023.0,35.2342,35.2526,35.2067,35.2434,93023.0
2021-07-14 15:45:00,38.4,38.42,38.36,38.39,105901.0,35.2434,35.2617,35.2067,35.2342,105901.0
2021-07-14 15:50:00,38.38,38.39,38.32,38.34,143472.0,35.225,35.2342,35.17,35.1883,143472.0
2021-07-14 15:55:00,38.34,38.36,38.31,38.34,396769.0,35.1883,35.2067,35.1608,35.1883,396769.0
2021-07-15 09:30:00,38.39,38.79,38.39,38.65,227571.0,35.2342,35.6013,35.2342,35.4728,227571.0
2021-07-15 09:35:00,38.63,38.7,38.56,38.66,90056.0,35.4545,35.5187,35.3902,35.482,90056.0
2021-07-15 09:40:00,38.66,38.66,38.54,38.64,129434.0,35.482,35.482,35.3719,35.4636,129434.0
2021-07-15 09:45:00,38.65,38.69,38.53,38.53,159856.0,35.4728,35.5095,35.3627,35.3627,159856.0
2021-07-15 09:50:00,38.51,38.56,38.44,38.47,65112.0,35.3443,35.3902,35.2801,35.3076,65112.0
2021-07-15 09:55:00,38.47,38.55,38.47,38.51,72518.0,35.3076,35.381,35.3076,35.3443,72518.0
2021-07-15 10:00:00,38.51,38.55,38.46,38.48,77752.0,35.3443,35.381,35.2984,35.3168,77752.0
2021-07-15 10:05:00,38.49,38.53,38.43,38.48,99370.0,35.326,35.3627,35.2709,35.3168,99370.0
2021-07-15 10:10:00,38.48,38.52,38.47,38.5,77946.0,35.3168,35.3535,35.3076,35.3352,77946.0
2021-07-15 10:15:00,38.5,38.63,38.5,38.61,80472.0,35.3352,35.4545,35.3352,35.4361,80472.0
2021-07-15 10:20:00,38.62,38.62,38.41,38.47,105420.0,35.4453,35.4453,35.2526,35.3076,105420.0
2021-07-15 10:25:00,38.46,38.48,38.43,38.44,26736.0,35.2984,35.3168,35.2709,35.2801,26736.0
2021-07-15 10:30:00,38.44,38.48,38.43,38.45,26215.0,35.2801,35.3168,35.2709,35.2893,26215.0
2021-07-15 10:35:00,38.45,38.5,38.42,38.48,79080.0,35.2893,35.3352,35.2617,35.3168,79080.0
2021-07-15 10:40:00,38.49,38.5,38.42,38.46,101552.0,35.326,35.3352,35.2617,35.2984,101552.0
2021-07-15 10:45:00,38.46,38.47,38.4,38.43,114192.0,35.2984,35.3076,35.2434,35.2709,114192.0
2021-07-15 10:50:00,38.42,38.47,38.41,38.47,317705.0,35.2617,35.3076,35.2526,35.3076,317705.0
2021-07-15 10:55:00,38.47,38.55,38.46,38.55,93807.0,35.3076,35.381,35.2984,35.381,93807.0
2021-07-15 11:00:00,38.55,38.55,38.45,38.47,86224.0,35.381,35.381,35.2893,35.3076,86224.0
2021-07-15 11:05:00,38.48,38.5,38.46,38.49,80341.0,35.3168,35.3352,35.2984,35.326,80341.0
2021-07-15 11:10:00,38.49,38.49,38.45,38.47,81605.0,35.326,35.326,35.2893,35.3076,81605.0
2021-07-15 11:15:00,38.47,38.49,38.45,38.47,49172.0,35.3076,35.326,35.2893,35.3076,49172.0
2021-07-15 11:20:00,38.47,38.52,38.46,38.52,87654.0,35.3076,35.3535,35.2984,35.3535,87654.0
2021-07-15 11:25:00,38.52,38.59,38.51,38.59,81364.0,35.3535,35.4178,35.3443,35.4178,81364.0
2021-07-15 11:30:00,38.59,38.59,38.53,38.54,76746.0,35.4178,35.4178,35.3627,35.3719,76746.0
2021-07-15 11:35:00,38.53,38.56,38.51,38.56,25032.0,35.3627,35.3902,35.3443,35.3902,25032.0
2021-07-15 11:40:00,38.55,38.61,38.55,38.61,36410.0,35.381,35.4361,35.381,35.4361,36410.0
2021-07-15 11:45:00,38.61,38.64,38.58,38.64,85008.0,35.4361,35.4636,35.4086,35.4636,85008.0
2021-07-15 11:50:00,38.64,38.65,38.59,38.63,71548.0,35.4636,35.4728,35.4178,35.4545,71548.0
2021-07-15 11:55:00,38.63,38.65,38.62,38.65,27207.0,35.4545,35.4728,35.4453,35.4728,27207.0
2021-07-15 12:00:00,38.65,38.67,38.61,38.66,78485.0,35.4728,35.4912,35.4361,35.482,78485.0
2021-07-15 12:05:00,38.67,38.7,38.67,38.67,46051.0,35.4912,35.5187,35.4912,35.4912,46051.0
2021-07-15 12:10:00,38.67,38.7,38.63,38.69,73385.0,35.4912,35.5187,35.4545,35.5095,73385.0
2021-07-15 12:15:00,38.69,38.71,38.6,38.61,316996.0,35.5095,35.5279,35.4269,35.4361,316996.0
2021-07-15 12:20:00,38.6,38.74,38.6,38.74,123933.0,35.4269,35.5554,35.4269,35.5554,123933.0
2021-07-15 12:25:00,38.74,38.79,38.64,38.66,92091.0,35.5554,35.6013,35.4636,35.482,92091.0
2021-07-15 12:30:00,38.67,38.76,38.66,38.76,73799.0,35.4912,35.5738,35.482,35.5738,73799.0
2021-07-15 12:35:00,38.76,38.76,38.68,38.71,59008.0,35.5738,35.5738,35.5004,35.5279,59008.0
2021-07-15 12:40:00,38.72,38.75,38.7,38.71,61476.0,35.5371,35.5646,35.5187,35.5279,61476.0
2021-07-15 12:45:00,38.71,38.74,38.71,38.73,29475.0,35.5279,35.5554,35.5279,35.5463,29475.0
2021-07-15 12:50:00,38.73,38.74,38.7,38.73,53435.0,35.5463,35.5554,35.5187,35.5463,53435.0
2021-07-15 12:55:00,38.73,38.74,38.69,38.69,32867.0,35.5463,35.5554,35.5095,35.5095,32867.0
2021-07-15 13:00:00,38.69,38.71,38.64,38.67,38001.0,35.5095,35.5279,35.4636,35.4912,38001.0
2021-07-15 13:05:00,38.67,38.72,38.66,38.72,83212.0,35.4912,35.5371,35.482,35.5371,83212.0
2021-07-15 13:10:00,38.72,38.73,38.65,38.65,31867.0,35.5371,35.5463,35.4728,35.4728,31867.0
2021-07-15 13:15:00,38.66,38.68,38.64,38.67,44656.0,35.482,35.5004,35.4636,35.4912,44656.0
2021-07-15 13:20:00,38.66,38.67,38.61,38.64,47079.0,35.482,35.4912,35.4361,35.4636,47079.0
2021-07-15 13:25:00,38.64,38.65,38.63,38.65,15105.0,35.4636,35.4728,35.4545,35.4728,15105.0
2021-07-15 13:30:00,38.65,38.66,38.61,38.63,49318.0,35.4728,35.482,35.4361,35.4545,49318.0
2021-07-15 13:35:00,38.63,38.69,38.61,38.69,56745.0,35.4545,35.5095,35.4361,35.5095,56745.0
2021-07-15 13:40:00,38.69,38.74,38.68,38.71,51575.0,35.5095,35.5554,35.5004,35.5279,51575.0
2021-07-15 13:45:00,38.7,38.75,38.7,38.75,40271.0,35.5187,35.5646,35.5187,35.5646,40271.0
2021-07-15 13:50:00,38.75,38.78,38.74,38.78,23451.0,35.5646,35.5921,35.5554,35.5921,23451.0
2021-07-15 13:55:00,38.77,38.8,38.73,38.79,101019.0,35.583,35.6105,35.5463,35.6013,101019.0
2021-07-15 14:00:00,38.78,38.8,38.77,38.79,40704.0,35.5921,35.6105,35.583,35.6013,40704.0
2021-07-15 14:05:00,38.8,38.82,38.74,38.76,60577.0,35.6105,35.6289,35.5554,35.5738,60577.0
2021-07-15 14:10:00,38.75,38.77,38.74,38.77,34786.0,35.5646,35.583,35.5554,35.583,34786.0
2021-07-15 14:15:00,38.77,38.81,38.76,38.81,32448.0,35.583,35.6197,35.5738,35.6197,32448.0
2021-07-15 14:20:00,38.81,38.84,38.8,38.8,59402.0,35.6197,35.6472,35.6105,35.6105,59402.0
2021-07-15 14:25:00,38.8,38.85,38.8,38.83,62757.0,35.6105,35.6564,35.6105,35.638,62757.0
2021-07-15 14:30:00,38.83,38.84,38.8,38.84,30851.0,35.638,35.6472,35.6105,35.6472,30851.0
2021-07-15 14:35:00,38.83,38.85,38.79,38.83,87861.0,35.638,35.6564,35.6013,35.638,87861.0
2021-07-15 14:40:00,38.83,38.84,38.82,38.84,49167.0,35.638,35.6472,35.6289,35.6472,49167.0
2021-07-15 14:45:00,38.84,38.85,38.78,38.84,324422.0,35.6472,35.6564,35.5921,35.6472,324422.0
2021-07-15 14:50:00,38.85,38.86,38.81,38.84,68833.0,35.6564,35.6656,35.6197,35.6472,68833.0
2021-07-15 14:55:00,38.84,38.87,38.83,38.86,53555.0,35.6472,35.6747,35.638,35.6656,53555.0
2021-07-15 15:00:00,38.87,38.92,38.86,38.91,78704.0,35.6747,35.7206,35.6656,35.7115,78704.0
2021-07-15 15:05:00,38.91,38.94,38.9,38.94,45545.0,35.7115,35.739,35.7023,35.739,45545.0
2021-07-15 15:10:00,38.94,38.96,38.84,38.86,122927.0,35.739,35.7573,35.6472,35.6656,122927.0
2021-07-15 15:15:00,38.87,38.93,38.86,38.91,147625.0,35.6747,35.7298,35.6656,35.7115,147625.0
2021-07-15 15:20:00,38.91,38.93,38.88,38.9,71251.0,35.7115,35.7298,35.6839,35.7023,71251.0
2021-07-15 15:25:00,38.9,38.91,38.86,38.87,111014.0,35.7023,35.7115,35.6656,35.6747,111014.0
2021-07-15 15:30:00,38.87,38.9,38.84,38.86,124791.0,35.6747,35.7023,35.6472,35.6656,124791.0
2021-07-15 15:35:00,38.85,38.96,38.85,38.96,167033.0,35.6564,35.7573,35.6564,35.7573,167033.0
2021-07-15 15:40:00,38.95,39.02,38.9,38.91,414420.0,35.7482,35.8124,35.7023,35.7115,414420.0
2021-07-15 15:45:00,38.91,38.91,38.84,38.87,137667.0,35.7115,35.7115,35.6472,35.6747,137667.0
2021-07-15 15:50:00,38.87,38.93,38.86,38.93,179781.0,35.6747,35.7298,35.6656,35.7298,179781.0
2021-07-15 15:55:00,38.92,38.93,38.82,38.85,647923.0,35.7206,35.7298,35.6289,35.6564,647923.0
2021-07-16 09:30:00,38.78,38.95,38.78,38.91,274774.0,35.5921,35.7482,35.5921,35.7115,274774.0
2021-07-16 09:35:00,38.92,39.15,38.92,39.13,147286.0,35.7206,35.9317,35.7206,35.9134,147286.0
2021-07-16 09:40:00,39.13,39.34,39.11,39.32,127934.0,35.9134,36.1061,35.895,36.0878,127934.0
2021-07-16 09:45:00,39.32,39.41,39.28,39.4,275046.0,36.0878,36.1704,36.051,36.1612,275046.0
2021-07-16 09:50:00,39.4,39.54,39.39,39.45,147372.0,36.1612,36.2897,36.152,36.2071,147372.0
2021-07-16 09:55:00,39.46,39.53,39.42,39.43,104802.0,36.2162,36.2805,36.1795,36.1887,104802.0
2021-07-16 10:00:00,39.43,39.54,39.43,39.54,68734.0,36.1887,36.2897,36.1887,36.2897,68734.0
2021-07-16 10:05:00,39.53,39.54,39.44,39.52,129619.0,36.2805,36.2897,36.1979,36.2713,129619.0
2021-07-16 10:10:00,39.52,39.55,39.36,39.4,139271.0,36.2713,36.2988,36.1245,36.1612,139271.0
2021-07-16 10:15:00,39.39,39.49,39.39,39.49,90844.0,36.152,36.2438,36.152,36.2438,90844.0
2021-07-16 10:20:00,39.48,39.52,39.47,39.5,146676.0,36.2346,36.2713,36.2254,36.253,146676.0
2021-07-16 10:25:00,39.5,39.51,39.37,39.43,430942.0,36.253,36.2621,36.1336,36.1887,430942.0
2021-07-16 10:30:00,39.43,39.47,39.39,39.45,101221.0,36.1887,36.2254,36.152,36.2071,101221.0
2021-07-16 10:35:00,39.45,39.46,39.38,39.41,68040.0,36.2071,36.2162,36.1428,36.1704,68040.0
2021-07-16 10:40:00,39.4,39.46,39.39,39.46,89804.0,36.1612,36.2162,36.152,36.2162,89804.0
2021-07-16 10:45:00,39.46,39.53,39.44,39.52,406922.0,36.2162,36.2805,36.1979,36.2713,406922.0
2021-07-16 10:50:00,39.52,39.53,39.45,39.48,91537.0,36.2713,36.2805,36.2071,36.2346,91537.0
2021-07-16 10:55:00,39.48,39.5,39.44,39.45,60798.0,36.2346,36.253,36.1979,36.2071,60798.0
2021-07-16 11:00:00,39.45,39.45,39.36,39.38,76307.0,36.2071,36.2071,36.1245,36.1428,76307.0
2021-07-16 11:05:00,39.38,39.48,39.38,39.48,81297.0,36.1428,36.2346,36.1428,36.2346,81297.0
2021-07-16 11:10:00,39.47,39.55,39.47,39.5,68128.0,36.2254,36.2988,36.2254,36.253,68128.0
2021-07-16 11:15:00,39.5,39.52,39.47,39.5,57474.0,36.253,36.2713,36.2254,36.253,57474.0
2021-07-16 11:20:00,39.5,39.52,39.47,39.49,73493.0,36.253,36.2713,36.2254,36.2438,73493.0
2021-07-16 11:25:00,39.5,39.53,39.49,39.52,33550.0,36.253,36.2805,36.2438,36.2713,33550.0
2021-07-16 11:30:00,39.52,39.59,39.5,39.59,82026.0,36.2713,36.3356,36.253,36.3356,82026.0
2021-07-16 11:35:00,39.58,39.6,39.56,39.6,28753.0,36.3264,36.3447,36.308,36.3447,28753.0
2021-07-16 11:40:00,39.59,39.61,39.56,39.59,48171.0,36.3356,36.3539,36.308,36.3356,48171.0
2021-07-16 11:45:00,39.59,39.59,39.56,39.59,58246.0,36.3356,36.3356,36.308,36.3356,58246.0
2021-07-16 11:50:00,39.59,39.63,39.59,39.6,47803.0,36.3356,36.3723,36.3356,36.3447,47803.0
2021-07-16 11:55:00,39.59,39.6,39.54,39.59,98847.0,36.3356,36.3447,36.2897,36.3356,98847.0
2021-07-16 12:00:00,39.59,39.6,39.56,39.6,45173.0,36.3356,36.3447,36.308,36.3447,45173.0
2021-07-16 12:05:00,39.6,39.65,39.6,39.65,76761.0,36.3447,36.3906,36.3447,36.3906,76761.0
2021-07-16 12:10:00,39.65,39.65,39.59,39.61,26821.0,36.3906,36.3906,36.3356,36.3539,26821.0
2021-07-16 12:15:00,39.61,39.64,39.6,39.61,43458.0,36.3539,36.3814,36.3447,36.3539,43458.0
2021-07-16 12:20:00,39.61,39.63,39.58,39.61,45174.0,36.3539,36.3723,36.3264,36.3539,45174.0
2021-07-16 12:25:00,39.61,39.62,39.55,39.56,51242.0,36.3539,36.3631,36.2988,36.308,51242.0
2021-07-16 12:30:00,39.55,39.56,39.48,39.5,64605.0,36.2988,36.308,36.2346,36.253,64605.0
2021-07-16 12:35:00,39.5,39.54,39.48,39.52,64143.0,36.253,36.2897,36.2346,36.2713,64143.0
2021-07-16 12:40:00,39.52,39.57,39.49,39.55,54176.0,36.2713,36.3172,36.2438,36.2988,54176.0
2021-07-16 12:45:00,39.55,39.63,39.54,39.63,85157.0,36.2988,36.3723,36.2897,36.3723,85157.0
2021-07-16 12:50:00,39.62,39.63,39.59,39.6,50589.0,36.3631,36.3723,36.3356,36.3447,50589.0
2021-07-16 12:55:00,39.61,39.66,39.6,39.66,59201.0,36.3539,36.3998,36.3447,36.3998,59201.0
2021-07-16 13:00:00,39.66,39.66,39.6,39.64,36161.0,36.3998,36.3998,36.3447,36.3814,36161.0
2021-07-16 13:05:00,39.64,39.64,39.59,39.62,61803.0,36.3814,36.3814,36.3356,36.3631,61803.0
2021-07-16 13:10:00,39.61,39.62,39.53,39.54,51520.0,36.3539,36.3631,36.2805,36.2897,51520.0
2021-07-16 13:15:00,39.54,39.58,39.53,39.58,42291.0,36.2897,36.3264,36.2805,36.3264,42291.0
2021-07-16 13:20:00,39.57,39.58,39.53,39.55,34170.0,36.3172,36.3264,36.2805,36.2988,34170.0
2021-07-16 13:25:00,39.55,39.6,39.54,39.59,33604.0,36.2988,36.3447,36.2897,36.3356,33604.0
2021-07-16 13:30:00,39.6,39.6,39.55,39.57,41265.0,36.3447,36.3447,36.2988,36.3172,41265.0
2021-07-16 13:35:00,39.57,39.57,39.5,39.51,44963.0,36.3172,36.3172,36.253,36.2621,44963.0
2021-07-16 13:40:00,39.5,39.5,39.43,39.44,83471.0,36.253,36.253,36.1887,36.1979,83471.0
2021-07-16 13:45:00,39.44,39.47,39.43,39.45,36965.0,36.1979,36.2254,36.1887,36.2071,36965.0
2021-07-16 13:50:00,39.46,39.5,39.45,39.5,33912.0,36.2162,36.253,36.2071,36.253,33912.0
2021-07-16 13:55:00,39.49,39.5,39.45,39.46,40719.0,36.2438,36.253,36.2071,36.2162,40719.0
2021-07-16 14:00:00,39.45,39.52,39.45,39.5,144557.0,36.2071,36.2713,36.2071,36.253,144557.0
2021-07-16 14:05:00,39.5,39.5,39.47,39.49,20293.0,36.253,36.253,36.2254,36.2438,20293.0
2021-07-16 14:10:00,39.49,39.52,39.48,39.52,32052.0,36.2438,36.2713,36.2346,36.2713,32052.0
2021-07-16 14:15:00,39.52,39.55,39.51,39.52,29719.0,36.2713,36.2988,36.2621,36.2713,29719.0
2021-07-16 14:20:00,39.51,39.53,39.5,39.52,18592.0,36.2621,36.2805,36.253,36.2713,18592.0
2021-07-16 14:25:00,39.52,39.53,39.48,39.48,30439.0,36.2713,36.2805,36.2346,36.2346,30439.0
2021-07-16 14:30:00,39.49,39.5,39.45,39.46,38336.0,36.2438,36.253,36.2071,36.2162,38336.0
2021-07-16 14:35:00,39.45,39.47,39.43,39.43,33215.0,36.2071,36.2254,36.1887,36.1887,33215.0
2021-07-16 14:40:00,39.44,39.44,39.39,39.39,70559.0,36.1979,36.1979,36.152,36.152,70559.0
2021-07-16 14:45:00,39.39,39.41,39.37,39.38,41103.0,36.152,36.1704,36.1336,36.1428,41103.0
2021-07-16 14:50:00,39.39,39.39,39.33,39.37,117569.0,36.152,36.152,36.0969,36.1336,117569.0
2021-07-16 14:55:00,39.37,39.37,39.32,39.34,30904.0,36.1336,36.1336,36.0878,36.1061,30904.0
2021-07-16 15:00:00,39.34,39.34,39.29,39.31,39550.0,36.1061,36.1061,36.0602,36.0786,39550.0
2021-07-16 15:05:00,39.31,39.32,39.28,39.3,45443.0,36.0786,36.0878,36.051,36.0694,45443.0
2021-07-16 15:10:00,39.3,39.31,39.25,39.29,86867.0,36.0694,36.0786,36.0235,36.0602,86867.0
2021-07-16 15:15:00,39.3,39.37,39.29,39.37,55007.0,36.0694,36.1336,36.0602,36.1336,55007.0
2021-07-16 15:20:00,39.36,39.37,39.34,39.34,48089.0,36.1245,36.1336,36.1061,36.1061,48089.0
2021-07-16 15:25:00,39.34,39.37,39.33,39.34,73846.0,36.1061,36.1336,36.0969,36.1061,73846.0
2021-07-16 15:30:00,39.34,39.38,39.31,39.36,95438.0,36.1061,36.1428,36.0786,36.1245,95438.0
2021-07-16 15:35:00,39.35,39.39,39.34,39.39,66735.0,36.1153,36.152,36.1061,36.152,66735.0
2021-07-16 15:40:00,39.39,39.41,39.36,39.37,87491.0,36.152,36.1704,36.1245,36.1336,87491.0
2021-07-16 15:45:00,39.37,39.4,39.34,39.37,107268.0,36.1336,36.1612,36.1061,36.1336,107268.0
2021-07-16 15:50:00,39.36,39.4,39.34,39.4,162325.0,36.1245,36.1612,36.1061,36.1612,162325.0
2021-07-16 15:55:00,39.4,39.43,39.34,39.36,439951.0,36.1612,36.1887,36.1061,36.1245,439951.0
2021-07-19 09:30:00,39.32,39.91,39.25,39.83,287364.0,36.0878,36.6292,36.0235,36.5558,287364.0
2021-07-19 09:35:00,39.83,40.13,39.71,40.05,413627.0,36.5558,36.8312,36.4457,36.7577,413627.0
2021-07-19 09:40:00,40.05,40.1,39.89,40.09,185072.0,36.7577,36.8036,36.6109,36.7945,185072.0
2021-07-19 09:45:00,40.09,40.29,40.09,40.26,301961.0,36.7945,36.978,36.7945,36.9505,301961.0
2021-07-19 09:50:00,40.25,40.54,40.24,40.52,492255.0,36.9413,37.2075,36.9321,37.1891,492255.0
2021-07-19 09:55:00,40.52,40.59,40.42,40.43,310824.0,37.1891,37.2534,37.0973,37.1065,310824.0
2021-07-19 10:00:00,40.42,40.52,40.36,40.48,215613.0,37.0973,37.1891,37.0423,37.1524,215613.0
2021-07-19 10:05:00,40.48,40.61,40.39,40.54,185116.0,37.1524,37.2717,37.0698,37.2075,185116.0
2021-07-19 10:10:00,40.54,40.68,40.5,40.63,117679.0,37.2075,37.336,37.1707,37.2901,117679.0
2021-07-19 10:15:00,40.62,40.7,40.55,40.56,200261.0,37.2809,37.3543,37.2166,37.2258,200261.0
2021-07-19 10:20:00,40.57,40.6,40.42,40.55,314784.0,37.235,37.2625,37.0973,37.2166,314784.0
2021-07-19 10:25:00,40.55,40.6,40.48,40.58,101014.0,37.2166,37.2625,37.1524,37.2442,101014.0
2021-07-19 10:30:00,40.58,40.58,40.38,40.42,87668.0,37.2442,37.2442,37.0606,37.0973,87668.0
2021-07-19 10:35:00,40.42,40.51,40.38,40.4,73005.0,37.0973,37.1799,37.0606,37.079,73005.0
2021-07-19 10:40:00,40.4,40.4,40.28,40.32,117296.0,37.079,37.079,36.9688,37.0055,117296.0
2021-07-19 10:45:00,40.31,40.34,40.27,40.3,56432.0,36.9964,37.0239,36.9597,36.9872,56432.0
2021-07-19 10:50:00,40.3,40.31,40.21,40.22,68891.0,36.9872,36.9964,36.9046,36.9138,68891.0
2021-07-19 10:55:00,40.23,40.28,40.14,40.27,59415.0,36.9229,36.9688,36.8403,36.9597,59415.0
2021-07-19 11:00:00,40.27,40.29,40.14,40.14,99618.0,36.9597,36.978,36.8403,36.8403,99618.0
2021-07-19 11:05:00,40.14,40.26,40.13,40.23,103182.0,36.8403,36.9505,36.8312,36.9229,103182.0
2021-07-19 11:10:00,40.23,40.24,40.05,40.12,53065.0,36.9229,36.9321,36.7577,36.822,53065.0
2021-07-19 11:15:00,40.12,40.2,40.12,40.2,73387.0,36.822,36.8954,36.822,36.8954,73387.0
2021-07-19 11:20:00,40.2,40.21,40.13,40.16,102862.0,36.8954,36.9046,36.8312,36.8587,102862.0
2021-07-19 11:25:00,40.15,40.23,40.14,40.22,68102.0,36.8495,36.9229,36.8403,36.9138,68102.0
2021-07-19 11:30:00,40.23,40.26,40.17,40.2,150015.0,36.9229,36.9505,36.8679,36.8954,150015.0
2021-07-19 11:35:00,40.2,40.24,40.17,40.2,83350.0,36.8954,36.9321,36.8679,36.8954,83350.0
2021-07-19 11:40:00,40.2,40.22,40.13,40.14,50322.0,36.8954,36.9138,36.8312,36.8403,50322.0
2021-07-19 11:45:00,40.14,40.19,40.1,40.11,73599.0,36.8403,36.8862,36.8036,36.8128,73599.0
2021-07-19 11:50:00,40.11,40.11,40.04,40.05,79431.0,36.8128,36.8128,36.7486,36.7577,79431.0
2021-07-19 11:55:00,40.04,40.09,40.01,40.07,48300.0,36.7486,36.7945,36.721,36.7761,48300.0
2021-07-19 12:00:00,40.07,40.07,39.9,39.92,116490.0,36.7761,36.7761,36.6201,36.6384,116490.0
2021-07-19 12:05:00,39.92,39.98,39.91,39.93,103546.0,36.6384,36.6935,36.6292,36.6476,103546.0
2021-07-19 12:10:00,39.93,40.0,39.92,39.97,137387.0,36.6476,36.7119,36.6384,36.6843,137387.0
2021-07-19 12:15:00,39.97,40.02,39.94,40.01,64090.0,36.6843,36.7302,36.6568,36.721,64090.0
2021-07-19 12:20:00,40.01,40.07,40.0,40.05,88796.0,36.721,36.7761,36.7119,36.7577,88796.0
2021-07-19 12:25:00,40.06,40.11,40.06,40.09,45371.0,36.7669,36.8128,36.7669,36.7945,45371.0
2021-07-19 12:30:00,40.08,40.12,40.05,40.1,55000.0,36.7853,36.822,36.7577,36.8036,55000.0
2021-07-19 12:35:00,40.11,40.14,40.09,40.09,34659.0,36.8128,36.8403,36.7945,36.7945,34659.0
2021-07-19 12:40:00,40.09,40.18,40.09,40.16,91440.0,36.7945,36.8771,36.7945,36.8587,91440.0
2021-07-19 12:45:00,40.16,40.24,40.15,40.23,53985.0,36.8587,36.9321,36.8495,36.9229,53985.0
2021-07-19 12:50:00,40.23,40.29,40.22,40.29,47082.0,36.9229,36.978,36.9138,36.978,47082.0
2021-07-19 12:55:00,40.28,40.37,40.27,40.36,72654.0,36.9688,37.0514,36.9597,37.0423,72654.0
2021-07-19 13:00:00,40.36,40.41,40.35,40.35,107578.0,37.0423,37.0881,37.0331,37.0331,107578.0
2021-07-19 13:05:00,40.34,40.51,40.34,40.51,101838.0,37.0239,37.1799,37.0239,37.1799,101838.0
2021-07-19 13:10:00,40.51,40.56,40.43,40.56,191889.0,37.1799,37.2258,37.1065,37.2258,191889.0
2021-07-19 13:15:00,40.55,40.66,40.55,40.64,147864.0,37.2166,37.3176,37.2166,37.2992,147864.0
2021-07-19 13:20:00,40.63,40.64,40.55,40.55,88140.0,37.2901,37.2992,37.2166,37.2166,88140.0
2021-07-19 13:25:00,40.55,40.56,40.46,40.48,80817.0,37.2166,37.2258,37.134,37.1524,80817.0
2021-07-19 13:30:00,40.49,40.49,40.4,40.46,61156.0,37.1616,37.1616,37.079,37.134,61156.0
2021-07-19 13:35:00,40.47,40.49,40.42,40.48,59160.0,37.1432,37.1616,37.0973,37.1524,59160.0
2021-07-19 13:40:00,40.47,40.6,40.47,40.57,171744.0,37.1432,37.2625,37.1432,37.235,171744.0
2021-07-19 13:45:00,40.57,40.65,40.56,40.65,124190.0,37.235,37.3084,37.2258,37.3084,124190.0
2021-07-19 13:50:00,40.65,40.8,40.63,40.79,248800.0,37.3084,37.4461,37.2901,37.4369,248800.0
2021-07-19 13:55:00,40.79,40.82,40.72,40.74,100091.0,37.4369,37.4644,37.3727,37.391,100091.0
2021-07-19 14:00:00,40.74,40.84,40.73,40.81,111596.0,37.391,37.4828,37.3818,37.4553,111596.0
2021-07-19 14:05:00,40.81,40.83,40.77,40.79,75427.0,37.4553,37.4736,37.4186,37.4369,75427.0
2021-07-19 14:10:00,40.78,40.84,40.74,40.79,91727.0,37.4277,37.4828,37.391,37.4369,91727.0
2021-07-19 14:15:00,40.78,40.83,40.78,40.83,47659.0,37.4277,37.4736,37.4277,37.4736,47659.0
2021-07-19 14:20:00,40.83,40.89,40.83,40.89,81139.0,37.4736,37.5287,37.4736,37.5287,81139.0
2021-07-19 14:25:00,40.89,40.94,40.87,40.93,96825.0,37.5287,37.5746,37.5103,37.5654,96825.0
2021-07-19 14:30:00,40.93,40.93,40.84,40.86,60869.0,37.5654,37.5654,37.4828,37.5012,60869.0
2021-07-19 14:35:00,40.87,40.87,40.83,40.84,71769.0,37.5103,37.5103,37.4736,37.4828,71769.0
2021-07-19 14:40:00,40.83,40.85,40.77,40.83,77618.0,37.4736,37.492,37.4186,37.4736,77618.0
2021-07-19 14:45:00,40.82,40.83,40.78,40.83,70392.0,37.4644,37.4736,37.4277,37.4736,70392.0
2021-07-19 14:50:00,40.83,40.84,40.72,40.8,101688.0,37.4736,37.4828,37.3727,37.4461,101688.0
2021-07-19 14:55:00,40.8,40.86,40.79,40.83,95580.0,37.4461,37.5012,37.4369,37.4736,95580.0
2021-07-19 15:00:00,40.83,40.9,40.81,40.88,85093.0,37.4736,37.5379,37.4553,37.5195,85093.0
2021-07-19 15:05:00,40.87,41.0,40.86,40.97,220588.0,37.5103,37.6296,37.5012,37.6021,220588.0
2021-07-19 15:10:00,40.97,40.97,40.84,40.85,146252.0,37.6021,37.6021,37.4828,37.492,146252.0
2021-07-19 15:15:00,40.85,40.89,40.84,40.86,98981.0,37.492,37.5287,37.4828,37.5012,98981.0
2021-07-19 15:20:00,40.87,40.87,40.81,40.82,78239.0,37.5103,37.5103,37.4553,37.4644,78239.0
2021-07-19 15:25:00,40.82,40.84,40.77,40.84,111061.0,37.4644,37.4828,37.4186,37.4828,111061.0
2021-07-19 15:30:00,40.84,40.9,40.82,40.89,151746.0,37.4828,37.5379,37.4644,37.5287,151746.0
2021-07-19 15:35:00,40.89,40.95,40.85,40.95,190110.0,37.5287,37.5838,37.492,37.5838,190110.0
2021-07-19 15:40:00,40.94,40.97,40.9,40.95,176859.0,37.5746,37.6021,37.5379,37.5838,176859.0
2021-07-19 15:45:00,40.96,40.99,40.93,40.98,207783.0,37.5929,37.6205,37.5654,37.6113,207783.0
2021-07-19 15:50:00,40.98,41.09,40.94,41.07,766248.0,37.6113,37.7122,37.5746,37.6939,766248.0
2021-07-19 15:55:00,41.08,41.19,40.96,41.07,1225717.0,37.7031,37.804,37.5929,37.6939,1225717.0
2021-07-20 09:30:00,41.01,41.23,41.0,41.1,215167.0,37.6388,37.8407,37.6296,37.7214,215167.0
2021-07-20 09:35:00,41.1,41.33,41.09,41.17,194713.0,37.7214,37.9325,37.7122,37.7857,194713.0
2021-07-20 09:40:00,41.19,41.2,40.99,41.18,256079.0,37.804,37.8132,37.6205,37.7949,256079.0
2021-07-20 09:45:00,41.18,41.19,41.07,41.13,197635.0,37.7949,37.804,37.6939,37.749,197635.0
2021-07-20 09:50:00,41.12,41.24,41.09,41.17,58963.0,37.7398,37.8499,37.7122,37.7857,58963.0
2021-07-20 09:55:00,41.17,41.41,41.17,41.4,97460.0,37.7857,38.0059,37.7857,37.9968,97460.0
2021-07-20 10:00:00,41.4,41.5,41.33,41.49,122442.0,37.9968,38.0885,37.9325,38.0794,122442.0
2021-07-20 10:05:00,41.49,41.49,41.21,41.26,132746.0,38.0794,38.0794,37.8224,37.8683,132746.0
2021-07-20 10:10:00,41.26,41.29,41.17,41.26,165757.0,37.8683,37.8958,37.7857,37.8683,165757.0
2021-07-20 10:15:00,41.25,41.27,41.1,41.23,244199.0,37.8591,37.8775,37.7214,37.8407,244199.0
2021-07-20 10:20:00,41.24,41.24,41.16,41.22,35463.0,37.8499,37.8499,37.7765,37.8316,35463.0
2021-07-20 10:25:00,41.23,41.25,41.09,41.14,98558.0,37.8407,37.8591,37.7122,37.7581,98558.0
2021-07-20 10:30:00,41.13,41.24,41.1,41.24,80969.0,37.749,37.8499,37.7214,37.8499,80969.0
2021-07-20 10:35:00,41.25,41.26,41.13,41.19,91282.0,37.8591,37.8683,37.749,37.804,91282.0
2021-07-20 10:40:00,41.2,41.27,41.19,41.26,46734.0,37.8132,37.8775,37.804,37.8683,46734.0
2021-07-20 10:45:00,41.26,41.42,41.24,41.34,60233.0,37.8683,38.0151,37.8499,37.9417,60233.0
2021-07-20 10:50:00,41.34,41.34,41.19,41.23,42903.0,37.9417,37.9417,37.804,37.8407,42903.0
2021-07-20 10:55:00,41.24,41.28,41.17,41.19,34870.0,37.8499,37.8866,37.7857,37.804,34870.0
2021-07-20 11:00:00,41.2,41.29,41.13,41.29,84077.0,37.8132,37.8958,37.749,37.8958,84077.0
2021-07-20 11:05:00,41.29,41.29,41.17,41.23,252805.0,37.8958,37.8958,37.7857,37.8407,252805.0
2021-07-20 11:10:00,41.23,41.28,41.21,41.24,53683.0,37.8407,37.8866,37.8224,37.8499,53683.0
2021-07-20 11:15:00,41.24,41.31,41.23,41.25,51208.0,37.8499,37.9142,37.8407,37.8591,51208.0
2021-07-20 11:20:00,41.26,41.37,41.25,41.34,67216.0,37.8683,37.9692,37.8591,37.9417,67216.0
2021-07-20 11:25:00,41.34,41.42,41.29,41.3,85083.0,37.9417,38.0151,37.8958,37.905,85083.0
2021-07-20 11:30:00,41.3,41.35,41.29,41.34,41161.0,37.905,37.9509,37.8958,37.9417,41161.0
2021-07-20 11:35:00,41.33,41.34,41.28,41.32,45702.0,37.9325,37.9417,37.8866,37.9233,45702.0
2021-07-20 11:40:00,41.33,41.35,41.25,41.26,32887.0,37.9325,37.9509,37.8591,37.8683,32887.0
2021-07-20 11:45:00,41.25,41.27,41.18,41.2,60963.0,37.8591,37.8775,37.7949,37.8132,60963.0
2021-07-20 11:50:00,41.17,41.24,41.17,41.21,34009.0,37.7857,37.8499,37.7857,37.8224,34009.0
2021-07-20 11:55:00,41.21,41.27,41.2,41.27,38159.0,37.8224,37.8775,37.8132,37.8775,38159.0
2021-07-20 12:00:00,41.27,41.28,41.22,41.27,57351.0,37.8775,37.8866,37.8316,37.8775,57351.0
2021-07-20 12:05:00,41.27,41.32,41.25,41.25,45183.0,37.8775,37.9233,37.8591,37.8591,45183.0
2021-07-20 12:10:00,41.25,41.29,41.24,41.26,40671.0,37.8591,37.8958,37.8499,37.8683,40671.0
2021-07-20 12:15:00,41.26,41.28,41.24,41.26,30403.0,37.8683,37.8866,37.8499,37.8683,30403.0
2021-07-20 12:20:00,41.26,41.26,41.19,41.2,67675.0,37.8683,37.8683,37.804,37.8132,67675.0
2021-07-20 12:25:00,41.2,41.22,41.18,41.2,52745.0,37.8132,37.8316,37.7949,37.8132,52745.0
2021-07-20 12:30:00,41.2,41.22,41.16,41.19,49857.0,37.8132,37.8316,37.7765,37.804,49857.0
2021-07-20 12:35:00,41.2,41.2,41.08,41.09,69544.0,37.8132,37.8132,37.7031,37.7122,69544.0
2021-07-20 12:40:00,41.09,41.25,41.08,41.2,111999.0,37.7122,37.8591,37.7031,37.8132,111999.0
2021-07-20 12:45:00,41.2,41.33,41.19,41.3,65792.0,37.8132,37.9325,37.804,37.905,65792.0
2021-07-20 12:50:00,41.3,41.38,41.29,41.34,62921.0,37.905,37.9784,37.8958,37.9417,62921.0
2021-07-20 12:55:00,41.35,41.37,41.31,41.36,37095.0,37.9509,37.9692,37.9142,37.9601,37095.0
2021-07-20 13:00:00,41.34,41.43,41.34,41.38,370397.0,37.9417,38.0243,37.9417,37.9784,370397.0
2021-07-20 13:05:00,41.38,41.38,41.29,41.32,42415.0,37.9784,37.9784,37.8958,37.9233,42415.0
2021-07-20 13:10:00,41.31,41.33,41.29,41.32,56627.0,37.9142,37.9325,37.8958,37.9233,56627.0
2021-07-20 13:15:00,41.32,41.37,41.31,41.31,39499.0,37.9233,37.9692,37.9142,37.9142,39499.0
2021-07-20 13:20:00,41.31,41.32,41.21,41.22,28687.0,37.9142,37.9233,37.8224,37.8316,28687.0
2021-07-20 13:25:00,41.22,41.25,41.21,41.25,59829.0,37.8316,37.8591,37.8224,37.8591,59829.0
2021-07-20 13:30:00,41.25,41.27,41.24,41.27,43965.0,37.8591,37.8775,37.8499,37.8775,43965.0
2021-07-20 13:35:00,41.27,41.31,41.18,41.18,63905.0,37.8775,37.9142,37.7949,37.7949,63905.0
2021-07-20 13:40:00,41.19,41.21,41.11,41.2,53039.0,37.804,37.8224,37.7306,37.8132,53039.0
2021-07-20 13:45:00,41.2,41.22,41.14,41.16,31865.0,37.8132,37.8316,37.7581,37.7765,31865.0
2021-07-20 13:50:00,41.15,41.16,41.07,41.11,190684.0,37.7673,37.7765,37.6939,37.7306,190684.0
2021-07-20 13:55:00,41.1,41.13,41.05,41.08,86074.0,37.7214,37.749,37.6755,37.7031,86074.0
2021-07-20 14:00:00,41.07,41.08,40.77,40.78,328205.0,37.6939,37.7031,37.4186,37.4277,328205.0
2021-07-20 14:05:00,40.78,40.78,40.59,40.64,195699.0,37.4277,37.4277,37.2534,37.2992,195699.0
2021-07-20 14:10:00,40.63,40.66,40.56,40.57,112126.0,37.2901,37.3176,37.2258,37.235,112126.0
2021-07-20 14:15:00,40.58,40.66,40.57,40.59,60006.0,37.2442,37.3176,37.235,37.2534,60006.0
2021-07-20 14:20:00,40.58,40.6,40.39,40.44,245062.0,37.2442,37.2625,37.0698,37.1157,245062.0
2021-07-20 14:25:00,40.44,40.55,40.43,40.51,122475.0,37.1157,37.2166,37.1065,37.1799,122475.0
2021-07-20 14:30:00,40.52,40.54,40.48,40.51,82664.0,37.1891,37.2075,37.1524,37.1799,82664.0
2021-07-20 14:35:00,40.51,40.51,40.46,40.46,49960.0,37.1799,37.1799,37.134,37.134,49960.0
2021-07-20 14:40:00,40.45,40.52,40.45,40.51,54401.0,37.1249,37.1891,37.1249,37.1799,54401.0
2021-07-20 14:45:00,40.51,40.51,40.44,40.49,70974.0,37.1799,37.1799,37.1157,37.1616,70974.0
2021-07-20 14:50:00,40.48,40.51,40.43,40.44,77824.0,37.1524,37.1799,37.1065,37.1157,77824.0
2021-07-20 14:55:00,40.43,40.48,40.41,40.45,47437.0,37.1065,37.1524,37.0881,37.1249,47437.0
2021-07-20 15:00:00,40.45,40.48,40.44,40.47,57211.0,37.1249,37.1524,37.1157,37.1432,57211.0
2021-07-20 15:05:00,40.47,40.5,40.28,40.29,131471.0,37.1432,37.1707,36.9688,36.978,131471.0
2021-07-20 15:10:00,40.29,40.35,40.26,40.33,208363.0,36.978,37.0331,36.9505,37.0147,208363.0
2021-07-20 15:15:00,40.33,40.44,40.22,40.41,172111.0,37.0147,37.1157,36.9138,37.0881,172111.0
2021-07-20 15:20:00,40.42,40.52,40.42,40.51,63394.0,37.0973,37.1891,37.0973,37.1799,63394.0
2021-07-20 15:25:00,40.5,40.6,40.47,40.6,89681.0,37.1707,37.2625,37.1432,37.2625,89681.0
2021-07-20 15:30:00,40.59,40.68,40.57,40.64,82118.0,37.2534,37.336,37.235,37.2992,82118.0
2021-07-20 15:35:00,40.64,40.66,40.58,40.59,87124.0,37.2992,37.3176,37.2442,37.2534,87124.0
2021-07-20 15:40:00,40.59,40.7,40.58,40.69,83011.0,37.2534,37.3543,37.2442,37.3451,83011.0
2021-07-20 15:45:00,40.68,40.74,40.66,40.74,124778.0,37.336,37.391,37.3176,37.391,124778.0
2021-07-20 15:50:00,40.73,40.74,40.63,40.65,223922.0,37.3818,37.391,37.2901,37.3084,223922.0
2021-07-20 15:55:00,40.64,40.64,40.56,40.57,459296.0,37.2992,37.2992,37.2258,37.235,459296.0
2021-07-21 09:30:00,40.72,40.72,40.51,40.64,125624.0,37.3727,37.3727,37.1799,37.2992,125624.0
2021-07-21 09:35:00,40.65,40.66,40.4,40.45,86501.0,37.3084,37.3176,37.079,37.1249,86501.0
2021-07-21 09:40:00,40.46,40.51,40.27,40.32,74688.0,37.134,37.1799,36.9597,37.0055,74688.0
2021-07-21 09:45:00,40.32,40.43,40.29,40.41,92820.0,37.0055,37.1065,36.978,37.0881,92820.0
2021-07-21 09:50:00,40.41,40.44,40.31,40.33,66593.0,37.0881,37.1157,36.9964,37.0147,66593.0
2021-07-21 09:55:00,40.32,40.36,40.21,40.28,82355.0,37.0055,37.0423,36.9046,36.9688,82355.0
2021-07-21 10:00:00,40.28,40.28,40.16,40.22,44991.0,36.9688,36.9688,36.8587,36.9138,44991.0
2021-07-21 10:05:00,40.23,40.28,40.08,40.13,140965.0,36.9229,36.9688,36.7853,36.8312,140965.0
2021-07-21 10:10:00,40.13,40.23,40.11,40.2,80147.0,36.8312,36.9229,36.8128,36.8954,80147.0
2021-07-21 10:15:00,40.2,40.25,40.09,40.13,61182.0,36.8954,36.9413,36.7945,36.8312,61182.0
2021-07-21 10:20:00,40.12,40.12,40.02,40.08,91472.0,36.822,36.822,36.7302,36.7853,91472.0
2021-07-21 10:25:00,40.09,40.15,40.07,40.14,36037.0,36.7945,36.8495,36.7761,36.8403,36037.0
2021-07-21 10:30:00,40.14,40.23,40.13,40.23,53174.0,36.8403,36.9229,36.8312,36.9229,53174.0
2021-07-21 10:35:00,40.23,40.31,40.21,40.23,78538.0,36.9229,36.9964,36.9046,36.9229,78538.0
2021-07-21 10:40:00,40.23,40.41,40.23,40.39,84045.0,36.9229,37.0881,36.9229,37.0698,84045.0
2021-07-21 10:45:00,40.38,40.56,40.36,40.56,66708.0,37.0606,37.2258,37.0423,37.2258,66708.0
2021-07-21 10:50:00,40.56,40.63,40.55,40.61,47697.0,37.2258,37.2901,37.2166,37.2717,47697.0
2021-07-21 10:55:00,40.61,40.71,40.58,40.69,41744.0,37.2717,37.3635,37.2442,37.3451,41744.0
2021-07-21 11:00:00,40.69,40.7,40.6,40.65,62096.0,37.3451,37.3543,37.2625,37.3084,62096.0
2021-07-21 11:05:00,40.66,40.67,40.61,40.62,41434.0,37.3176,37.3268,37.2717,37.2809,41434.0
2021-07-21 11:10:00,40.63,40.63,40.53,40.53,49412.0,37.2901,37.2901,37.1983,37.1983,49412.0
2021-07-21 11:15:00,40.54,40.55,40.5,40.52,39183.0,37.2075,37.2166,37.1707,37.1891,39183.0
2021-07-21 11:20:00,40.52,40.52,40.46,40.49,18206.0,37.1891,37.1891,37.134,37.1616,18206.0
2021-07-21 11:25:00,40.48,40.51,40.41,40.42,41141.0,37.1524,37.1799,37.0881,37.0973,41141.0
2021-07-21 11:30:00,40.42,40.45,40.41,40.42,34813.0,37.0973,37.1249,37.0881,37.0973,34813.0
2021-07-21 11:35:00,40.41,40.41,40.35,40.36,28953.0,37.0881,37.0881,37.0331,37.0423,28953.0
2021-07-21 11:40:00,40.36,40.43,40.36,40.39,27433.0,37.0423,37.1065,37.0423,37.0698,27433.0
2021-07-21 11:45:00,40.38,40.39,40.33,40.33,24655.0,37.0606,37.0698,37.0147,37.0147,24655.0
2021-07-21 11:50:00,40.33,40.47,40.32,40.42,42661.0,37.0147,37.1432,37.0055,37.0973,42661.0
2021-07-21 11:55:00,40.42,40.47,40.42,40.44,36797.0,37.0973,37.1432,37.0973,37.1157,36797.0
2021-07-21 12:00:00,40.44,40.45,40.41,40.44,18219.0,37.1157,37.1249,37.0881,37.1157,18219.0
2021-07-21 12:05:00,40.45,40.46,40.41,40.42,25215.0,37.1249,37.134,37.0881,37.0973,25215.0
2021-07-21 12:10:00,40.43,40.49,40.42,40.48,17287.0,37.1065,37.1616,37.0973,37.1524,17287.0
2021-07-21 12:15:00,40.47,40.5,40.45,40.46,34193.0,37.1432,37.1707,37.1249,37.134,34193.0
2021-07-21 12:20:00,40.46,40.51,40.45,40.46,17354.0,37.134,37.1799,37.1249,37.134,17354.0
2021-07-21 12:25:00,40.47,40.47,40.39,40.39,22575.0,37.1432,37.1432,37.0698,37.0698,22575.0
2021-07-21 12:30:00,40.4,40.42,40.37,40.4,22166.0,37.079,37.0973,37.0514,37.079,22166.0
2021-07-21 12:35:00,40.39,40.44,40.38,40.44,13841.0,37.0698,37.1157,37.0606,37.1157,13841.0
2021-07-21 12:40:00,40.44,40.45,40.42,40.44,24800.0,37.1157,37.1249,37.0973,37.1157,24800.0
2021-07-21 12:45:00,40.45,40.46,40.41,40.42,14745.0,37.1249,37.134,37.0881,37.0973,14745.0
2021-07-21 12:50:00,40.42,40.44,40.41,40.41,10442.0,37.0973,37.1157,37.0881,37.0881,10442.0
2021-07-21 12:55:00,40.41,40.46,40.4,40.45,16365.0,37.0881,37.134,37.079,37.1249,16365.0
2021-07-21 13:00:00,40.45,40.47,40.41,40.47,27163.0,37.1249,37.1432,37.0881,37.1432,27163.0
2021-07-21 13:05:00,40.46,40.5,40.46,40.48,27104.0,37.134,37.1707,37.134,37.1524,27104.0
2021-07-21 13:10:00,40.49,40.51,40.46,40.49,32270.0,37.1616,37.1799,37.134,37.1616,32270.0
2021-07-21 13:15:00,40.49,40.5,40.46,40.48,13951.0,37.1616,37.1707,37.134,37.1524,13951.0
2021-07-21 13:20:00,40.48,40.49,40.45,40.47,12959.0,37.1524,37.1616,37.1249,37.1432,12959.0
2021-07-21 13:25:00,40.46,40.46,40.42,40.42,39690.0,37.134,37.134,37.0973,37.0973,39690.0
2021-07-21 13:30:00,40.43,40.45,40.4,40.41,26560.0,37.1065,37.1249,37.079,37.0881,26560.0
2021-07-21 13:35:00,40.4,40.44,40.39,40.43,29726.0,37.079,37.1157,37.0698,37.1065,29726.0
2021-07-21 13:40:00,40.42,40.43,40.38,40.4,29452.0,37.0973,37.1065,37.0606,37.079,29452.0
2021-07-21 13:45:00,40.39,40.4,40.27,40.29,40025.0,37.0698,37.079,36.9597,36.978,40025.0
2021-07-21 13:50:00,40.28,40.29,40.23,40.25,32627.0,36.9688,36.978,36.9229,36.9413,32627.0
2021-07-21 13:55:00,40.25,40.29,40.25,40.28,53189.0,36.9413,36.978,36.9413,36.9688,53189.0
2021-07-21 14:00:00,40.27,40.29,40.27,40.27,30566.0,36.9597,36.978,36.9597,36.9597,30566.0
2021-07-21 14:05:00,40.26,40.31,40.25,40.31,25513.0,36.9505,36.9964,36.9413,36.9964,25513.0
2021-07-21 14:10:00,40.32,40.33,40.31,40.33,17791.0,37.0055,37.0147,36.9964,37.0147,17791.0
2021-07-21 14:15:00,40.33,40.33,40.29,40.32,26882.0,37.0147,37.0147,36.978,37.0055,26882.0
2021-07-21 14:20:00,40.31,40.31,40.24,40.24,26777.0,36.9964,36.9964,36.9321,36.9321,26777.0
2021-07-21 14:25:00,40.25,40.25,40.22,40.23,17865.0,36.9413,36.9413,36.9138,36.9229,17865.0
2021-07-21 14:30:00,40.23,40.26,40.22,40.23,22292.0,36.9229,36.9505,36.9138,36.9229,22292.0
2021-07-21 14:35:00,40.23,40.27,40.21,40.26,79711.0,36.9229,36.9597,36.9046,36.9505,79711.0
2021-07-21 14:40:00,40.27,40.3,40.25,40.3,37718.0,36.9597,36.9872,36.9413,36.9872,37718.0
2021-07-21 14:45:00,40.3,40.31,40.29,40.29,25590.0,36.9872,36.9964,36.978,36.978,25590.0
2021-07-21 14:50:00,40.29,40.33,40.28,40.31,67815.0,36.978,37.0147,36.9688,36.9964,67815.0
2021-07-21 14:55:00,40.32,40.33,40.28,40.29,52429.0,37.0055,37.0147,36.9688,36.978,52429.0
2021-07-21 15:00:00,40.29,40.34,40.26,40.33,44080.0,36.978,37.0239,36.9505,37.0147,44080.0
2021-07-21 15:05:00,40.33,40.34,40.27,40.3,36072.0,37.0147,37.0239,36.9597,36.9872,36072.0
2021-07-21 15:10:00,40.3,40.31,40.25,40.26,20392.0,36.9872,36.9964,36.9413,36.9505,20392.0
2021-07-21 15:15:00,40.26,40.27,40.24,40.26,39988.0,36.9505,36.9597,36.9321,36.9505,39988.0
2021-07-21 15:20:00,40.26,40.3,40.25,40.28,38917.0,36.9505,36.9872,36.9413,36.9688,38917.0
2021-07-21 15:25:00,40.28,40.28,40.17,40.18,79200.0,36.9688,36.9688,36.8679,36.8771,79200.0
2021-07-21 15:30:00,40.17,40.2,40.15,40.16,60898.0,36.8679,36.8954,36.8495,36.8587,60898.0
2021-07-21 15:35:00,40.16,40.18,40.07,40.07,102287.0,36.8587,36.8771,36.7761,36.7761,102287.0
2021-07-21 15:40:00,40.07,40.16,40.07,40.15,80925.0,36.7761,36.8587,36.7761,36.8495,80925.0
2021-07-21 15:45:00,40.15,40.19,40.15,40.18,64204.0,36.8495,36.8862,36.8495,36.8771,64204.0
2021-07-21 15:50:00,40.18,40.18,40.09,40.14,216658.0,36.8771,36.8771,36.7945,36.8403,216658.0
2021-07-21 15:55:00,40.14,40.16,40.1,40.11,370878.0,36.8403,36.8587,36.8036,36.8128,370878.0
2021-07-22 09:30:00,40.0,40.01,39.66,39.67,169720.0,36.7119,36.721,36.3998,36.409,169720.0
2021-07-22 09:35:00,39.66,39.78,39.55,39.58,109655.0,36.3998,36.5099,36.2988,36.3264,109655.0
2021-07-22 09:40:00,39.6,39.79,39.55,39.66,244655.0,36.3447,36.5191,36.2988,36.3998,244655.0
2021-07-22 09:45:00,39.66,39.75,39.64,39.67,47612.0,36.3998,36.4824,36.3814,36.409,47612.0
2021-07-22 09:50:00,39.66,39.75,39.64,39.74,81068.0,36.3998,36.4824,36.3814,36.4732,81068.0
2021-07-22 09:55:00,39.74,39.75,39.63,39.72,78780.0,36.4732,36.4824,36.3723,36.4549,78780.0
2021-07-22 10:00:00,39.72,39.72,39.62,39.65,76394.0,36.4549,36.4549,36.3631,36.3906,76394.0
2021-07-22 10:05:00,39.65,39.65,39.5,39.55,97409.0,36.3906,36.3906,36.253,36.2988,97409.0
2021-07-22 10:10:00,39.55,39.61,39.47,39.51,63522.0,36.2988,36.3539,36.2254,36.2621,63522.0
2021-07-22 10:15:00,39.48,39.55,39.47,39.5,39812.0,36.2346,36.2988,36.2254,36.253,39812.0
2021-07-22 10:20:00,39.5,39.5,39.36,39.43,105206.0,36.253,36.253,36.1245,36.1887,105206.0
2021-07-22 10:25:00,39.43,39.49,39.37,39.41,62746.0,36.1887,36.2438,36.1336,36.1704,62746.0
2021-07-22 10:30:00,39.41,39.45,39.37,39.41,118699.0,36.1704,36.2071,36.1336,36.1704,118699.0
2021-07-22 10:35:00,39.41,39.47,39.41,39.47,26331.0,36.1704,36.2254,36.1704,36.2254,26331.0
2021-07-22 10:40:00,39.47,39.57,39.46,39.56,33937.0,36.2254,36.3172,36.2162,36.308,33937.0
2021-07-22 10:45:00,39.55,39.66,39.55,39.62,32509.0,36.2988,36.3998,36.2988,36.3631,32509.0
2021-07-22 10:50:00,39.61,39.65,39.55,39.56,47626.0,36.3539,36.3906,36.2988,36.308,47626.0
2021-07-22 10:55:00,39.56,39.67,39.55,39.64,74401.0,36.308,36.409,36.2988,36.3814,74401.0
2021-07-22 11:00:00,39.65,39.65,39.59,39.59,75220.0,36.3906,36.3906,36.3356,36.3356,75220.0
2021-07-22 11:05:00,39.59,39.71,39.58,39.65,61353.0,36.3356,36.4457,36.3264,36.3906,61353.0
2021-07-22 11:10:00,39.66,39.71,39.63,39.69,62112.0,36.3998,36.4457,36.3723,36.4273,62112.0
2021-07-22 11:15:00,39.69,39.73,39.66,39.66,40280.0,36.4273,36.464,36.3998,36.3998,40280.0
2021-07-22 11:20:00,39.66,39.77,39.66,39.74,47673.0,36.3998,36.5008,36.3998,36.4732,47673.0
2021-07-22 11:25:00,39.73,39.76,39.7,39.71,49351.0,36.464,36.4916,36.4365,36.4457,49351.0
2021-07-22 11:30:00,39.71,39.72,39.61,39.63,38771.0,36.4457,36.4549,36.3539,36.3723,38771.0
2021-07-22 11:35:00,39.63,39.67,39.61,39.62,31362.0,36.3723,36.409,36.3539,36.3631,31362.0
2021-07-22 11:40:00,39.62,39.65,39.59,39.6,39108.0,36.3631,36.3906,36.3356,36.3447,39108.0
2021-07-22 11:45:00,39.61,39.62,39.56,39.57,25891.0,36.3539,36.3631,36.308,36.3172,25891.0
2021-07-22 11:50:00,39.56,39.61,39.56,39.58,22763.0,36.308,36.3539,36.308,36.3264,22763.0
2021-07-22 11:55:00,39.58,39.6,39.51,39.52,91379.0,36.3264,36.3447,36.2621,36.2713,91379.0
2021-07-22 12:00:00,39.52,39.67,39.52,39.65,71424.0,36.2713,36.409,36.2713,36.3906,71424.0
2021-07-22 12:05:00,39.65,39.66,39.62,39.65,25793.0,36.3906,36.3998,36.3631,36.3906,25793.0
2021-07-22 12:10:00,39.65,39.7,39.61,39.66,47681.0,36.3906,36.4365,36.3539,36.3998,47681.0
2021-07-22 12:15:00,39.66,39.68,39.64,39.64,21526.0,36.3998,36.4182,36.3814,36.3814,21526.0
2021-07-22 12:20:00,39.65,39.65,39.59,39.59,33173.0,36.3906,36.3906,36.3356,36.3356,33173.0
2021-07-22 12:25:00,39.59,39.6,39.53,39.54,42872.0,36.3356,36.3447,36.2805,36.2897,42872.0
2021-07-22 12:30:00,39.53,39.53,39.48,39.5,21138.0,36.2805,36.2805,36.2346,36.253,21138.0
2021-07-22 12:35:00,39.5,39.55,39.49,39.54,36452.0,36.253,36.2988,36.2438,36.2897,36452.0
2021-07-22 12:40:00,39.54,39.63,39.53,39.62,39788.0,36.2897,36.3723,36.2805,36.3631,39788.0
2021-07-22 12:45:00,39.61,39.61,39.57,39.59,21092.0,36.3539,36.3539,36.3172,36.3356,21092.0
2021-07-22 12:50:00,39.59,39.65,39.58,39.64,25023.0,36.3356,36.3906,36.3264,36.3814,25023.0
2021-07-22 12:55:00,39.64,39.67,39.62,39.66,24123.0,36.3814,36.409,36.3631,36.3998,24123.0
2021-07-22 13:00:00,39.66,39.67,39.62,39.64,21766.0,36.3998,36.409,36.3631,36.3814,21766.0
2021-07-22 13:05:00,39.64,39.64,39.6,39.62,19600.0,36.3814,36.3814,36.3447,36.3631,19600.0
2021-07-22 13:10:00,39.61,39.66,39.6,39.64,36138.0,36.3539,36.3998,36.3447,36.3814,36138.0
2021-07-22 13:15:00,39.63,39.65,39.6,39.64,28911.0,36.3723,36.3906,36.3447,36.3814,28911.0
2021-07-22 13:20:00,39.65,39.65,39.6,39.61,38865.0,36.3906,36.3906,36.3447,36.3539,38865.0
2021-07-22 13:25:00,39.61,39.64,39.6,39.62,45893.0,36.3539,36.3814,36.3447,36.3631,45893.0
2021-07-22 13:30:00,39.62,39.63,39.61,39.62,23592.0,36.3631,36.3723,36.3539,36.3631,23592.0
2021-07-22 13:35:00,39.62,39.63,39.6,39.62,32190.0,36.3631,36.3723,36.3447,36.3631,32190.0
2021-07-22 13:40:00,39.62,39.62,39.53,39.54,52268.0,36.3631,36.3631,36.2805,36.2897,52268.0
2021-07-22 13:45:00,39.53,39.55,39.52,39.53,10571.0,36.2805,36.2988,36.2713,36.2805,10571.0
2021-07-22 13:50:00,39.52,39.57,39.51,39.57,36443.0,36.2713,36.3172,36.2621,36.3172,36443.0
2021-07-22 13:55:00,39.56,39.57,39.55,39.57,11667.0,36.308,36.3172,36.2988,36.3172,11667.0
2021-07-22 14:00:00,39.57,39.6,39.56,39.59,37741.0,36.3172,36.3447,36.308,36.3356,37741.0
2021-07-22 14:05:00,39.59,39.62,39.58,39.58,26029.0,36.3356,36.3631,36.3264,36.3264,26029.0
2021-07-22 14:10:00,39.59,39.59,39.57,39.59,10857.0,36.3356,36.3356,36.3172,36.3356,10857.0
2021-07-22 14:15:00,39.59,39.6,39.55,39.55,25738.0,36.3356,36.3447,36.2988,36.2988,25738.0
2021-07-22 14:20:00,39.55,39.57,39.55,39.57,37328.0,36.2988,36.3172,36.2988,36.3172,37328.0
2021-07-22 14:25:00,39.57,39.61,39.56,39.61,34177.0,36.3172,36.3539,36.308,36.3539,34177.0
2021-07-22 14:30:00,39.61,39.66,39.59,39.63,37696.0,36.3539,36.3998,36.3356,36.3723,37696.0
2021-07-22 14:35:00,39.64,39.66,39.63,39.64,25897.0,36.3814,36.3998,36.3723,36.3814,25897.0
2021-07-22 14:40:00,39.64,39.75,39.64,39.75,25601.0,36.3814,36.4824,36.3814,36.4824,25601.0
2021-07-22 14:45:00,39.75,39.79,39.73,39.73,46897.0,36.4824,36.5191,36.464,36.464,46897.0
2021-07-22 14:50:00,39.73,39.75,39.72,39.73,34594.0,36.464,36.4824,36.4549,36.464,34594.0
2021-07-22 14:55:00,39.73,39.75,39.71,39.75,38463.0,36.464,36.4824,36.4457,36.4824,38463.0
2021-07-22 15:00:00,39.75,39.75,39.72,39.73,37430.0,36.4824,36.4824,36.4549,36.464,37430.0
2021-07-22 15:05:00,39.73,39.73,39.69,39.71,37576.0,36.464,36.464,36.4273,36.4457,37576.0
2021-07-22 15:10:00,39.71,39.72,39.67,39.69,36599.0,36.4457,36.4549,36.409,36.4273,36599.0
2021-07-22 15:15:00,39.69,39.72,39.67,39.7,37451.0,36.4273,36.4549,36.409,36.4365,37451.0
2021-07-22 15:20:00,39.7,39.73,39.68,39.72,41555.0,36.4365,36.464,36.4182,36.4549,41555.0
2021-07-22 15:25:00,39.72,39.75,39.7,39.75,30133.0,36.4549,36.4824,36.4365,36.4824,30133.0
2021-07-22 15:30:00,39.75,39.75,39.66,39.66,65374.0,36.4824,36.4824,36.3998,36.3998,65374.0
2021-07-22 15:35:00,39.66,39.72,39.65,39.72,66930.0,36.3998,36.4549,36.3906,36.4549,66930.0
2021-07-22 15:40:00,39.72,39.76,39.68,39.76,70935.0,36.4549,36.4916,36.4182,36.4916,70935.0
2021-07-22 15:45:00,39.76,39.79,39.75,39.76,86175.0,36.4916,36.5191,36.4824,36.4916,86175.0
2021-07-22 15:50:00,39.77,39.78,39.73,39.73,115143.0,36.5008,36.5099,36.464,36.464,115143.0
2021-07-22 15:55:00,39.73,39.75,39.7,39.74,372794.0,36.464,36.4824,36.4365,36.4732,372794.0
2021-07-23 09:30:00,39.74,39.81,39.49,39.58,135119.0,36.4732,36.5375,36.2438,36.3264,135119.0
2021-07-23 09:35:00,39.57,39.6,39.45,39.55,45931.0,36.3172,36.3447,36.2071,36.2988,45931.0
2021-07-23 09:40:00,39.56,39.71,39.56,39.64,67577.0,36.308,36.4457,36.308,36.3814,67577.0
2021-07-23 09:45:00,39.64,39.69,39.54,39.65,36626.0,36.3814,36.4273,36.2897,36.3906,36626.0
2021-07-23 09:50:00,39.65,39.69,39.52,39.54,53137.0,36.3906,36.4273,36.2713,36.2897,53137.0
2021-07-23 09:55:00,39.54,39.59,39.5,39.57,38627.0,36.2897,36.3356,36.253,36.3172,38627.0
2021-07-23 10:00:00,39.57,39.68,39.57,39.66,63449.0,36.3172,36.4182,36.3172,36.3998,63449.0
2021-07-23 10:05:00,39.66,39.74,39.6,39.61,37632.0,36.3998,36.4732,36.3447,36.3539,37632.0
2021-07-23 10:10:00,39.6,39.62,39.53,39.55,70627.0,36.3447,36.3631,36.2805,36.2988,70627.0
2021-07-23 10:15:00,39.55,39.55,39.44,39.5,63041.0,36.2988,36.2988,36.1979,36.253,63041.0
2021-07-23 10:20:00,39.5,39.52,39.47,39.48,38966.0,36.253,36.2713,36.2254,36.2346,38966.0
2021-07-23 10:25:00,39.47,39.49,39.43,39.45,29990.0,36.2254,36.2438,36.1887,36.2071,29990.0
2021-07-23 10:30:00,39.46,39.51,39.45,39.49,26550.0,36.2162,36.2621,36.2071,36.2438,26550.0
2021-07-23 10:35:00,39.49,39.57,39.48,39.56,63288.0,36.2438,36.3172,36.2346,36.308,63288.0
2021-07-23 10:40:00,39.55,39.6,39.55,39.6,38156.0,36.2988,36.3447,36.2988,36.3447,38156.0
2021-07-23 10:45:00,39.61,39.65,39.6,39.64,58128.0,36.3539,36.3906,36.3447,36.3814,58128.0
2021-07-23 10:50:00,39.64,39.66,39.61,39.63,35430.0,36.3814,36.3998,36.3539,36.3723,35430.0
2021-07-23 10:55:00,39.63,39.66,39.62,39.65,32760.0,36.3723,36.3998,36.3631,36.3906,32760.0
2021-07-23 11:00:00,39.65,39.74,39.64,39.73,53507.0,36.3906,36.4732,36.3814,36.464,53507.0
2021-07-23 11:05:00,39.73,39.75,39.66,39.69,80999.0,36.464,36.4824,36.3998,36.4273,80999.0
2021-07-23 11:10:00,39.68,39.71,39.67,39.69,21408.0,36.4182,36.4457,36.409,36.4273,21408.0
2021-07-23 11:15:00,39.69,39.72,39.66,39.72,48405.0,36.4273,36.4549,36.3998,36.4549,48405.0
2021-07-23 11:20:00,39.71,39.73,39.69,39.71,15375.0,36.4457,36.464,36.4273,36.4457,15375.0
2021-07-23 11:25:00,39.7,39.7,39.61,39.65,61091.0,36.4365,36.4365,36.3539,36.3906,61091.0
2021-07-23 11:30:00,39.65,39.67,39.61,39.63,50936.0,36.3906,36.409,36.3539,36.3723,50936.0
2021-07-23 11:35:00,39.62,39.62,39.53,39.57,56054.0,36.3631,36.3631,36.2805,36.3172,56054.0
2021-07-23 11:40:00,39.57,39.63,39.55,39.56,87745.0,36.3172,36.3723,36.2988,36.308,87745.0
2021-07-23 11:45:00,39.56,39.56,39.53,39.55,39194.0,36.308,36.308,36.2805,36.2988,39194.0
2021-07-23 11:50:00,39.55,39.61,39.55,39.59,71842.0,36.2988,36.3539,36.2988,36.3356,71842.0
2021-07-23 11:55:00,39.59,39.62,39.53,39.58,58860.0,36.3356,36.3631,36.2805,36.3264,58860.0
2021-07-23 12:00:00,39.58,39.63,39.57,39.6,29731.0,36.3264,36.3723,36.3172,36.3447,29731.0
2021-07-23 12:05:00,39.59,39.66,39.58,39.64,48573.0,36.3356,36.3998,36.3264,36.3814,48573.0
2021-07-23 12:10:00,39.63,39.66,39.61,39.64,17136.0,36.3723,36.3998,36.3539,36.3814,17136.0
2021-07-23 12:15:00,39.65,39.65,39.6,39.63,53746.0,36.3906,36.3906,36.3447,36.3723,53746.0
2021-07-23 12:20:00,39.63,39.66,39.62,39.64,17244.0,36.3723,36.3998,36.3631,36.3814,17244.0
2021-07-23 12:25:00,39.65,39.68,39.64,39.68,24367.0,36.3906,36.4182,36.3814,36.4182,24367.0
2021-07-23 12:30:00,39.67,39.68,39.65,39.67,22347.0,36.409,36.4182,36.3906,36.409,22347.0
2021-07-23 12:35:00,39.66,39.7,39.66,39.66,33489.0,36.3998,36.4365,36.3998,36.3998,33489.0
2021-07-23 12:40:00,39.66,39.66,39.64,39.65,10731.0,36.3998,36.3998,36.3814,36.3906,10731.0
2021-07-23 12:45:00,39.65,39.65,39.62,39.63,21945.0,36.3906,36.3906,36.3631,36.3723,21945.0
2021-07-23 12:50:00,39.63,39.68,39.62,39.66,69011.0,36.3723,36.4182,36.3631,36.3998,69011.0
2021-07-23 12:55:00,39.66,39.71,39.66,39.7,28530.0,36.3998,36.4457,36.3998,36.4365,28530.0
2021-07-23 13:00:00,39.69,39.73,39.68,39.72,19849.0,36.4273,36.464,36.4182,36.4549,19849.0
2021-07-23 13:05:00,39.71,39.77,39.71,39.76,17878.0,36.4457,36.5008,36.4457,36.4916,17878.0
2021-07-23 13:10:00,39.77,39.79,39.75,39.76,20843.0,36.5008,36.5191,36.4824,36.4916,20843.0
2021-07-23 13:15:00,39.76,39.78,39.75,39.78,8793.0,36.4916,36.5099,36.4824,36.5099,8793.0
2021-07-23 13:20:00,39.79,39.8,39.76,39.8,30781.0,36.5191,36.5283,36.4916,36.5283,30781.0
2021-07-23 13:25:00,39.79,39.79,39.77,39.78,20864.0,36.5191,36.5191,36.5008,36.5099,20864.0
2021-07-23 13:30:00,39.77,39.78,39.76,39.76,12943.0,36.5008,36.5099,36.4916,36.4916,12943.0
2021-07-23 13:35:00,39.77,39.77,39.74,39.76,19286.0,36.5008,36.5008,36.4732,36.4916,19286.0
2021-07-23 13:40:00,39.76,39.78,39.74,39.75,23486.0,36.4916,36.5099,36.4732,36.4824,23486.0
2021-07-23 13:45:00,39.74,39.8,39.74,39.79,17999.0,36.4732,36.5283,36.4732,36.5191,17999.0
2021-07-23 13:50:00,39.78,39.78,39.74,39.78,21225.0,36.5099,36.5099,36.4732,36.5099,21225.0
2021-07-23 13:55:00,39.78,39.8,39.77,39.77,19007.0,36.5099,36.5283,36.5008,36.5008,19007.0
2021-07-23 14:00:00,39.77,39.78,39.73,39.75,11385.0,36.5008,36.5099,36.464,36.4824,11385.0
2021-07-23 14:05:00,39.75,39.77,39.73,39.76,26278.0,36.4824,36.5008,36.464,36.4916,26278.0
2021-07-23 14:10:00,39.77,39.78,39.76,39.78,8338.0,36.5008,36.5099,36.4916,36.5099,8338.0
2021-07-23 14:15:00,39.77,39.79,39.77,39.77,18842.0,36.5008,36.5191,36.5008,36.5008,18842.0
2021-07-23 14:20:00,39.77,39.79,39.76,39.77,10479.0,36.5008,36.5191,36.4916,36.5008,10479.0
2021-07-23 14:25:00,39.77,39.78,39.76,39.77,16183.0,36.5008,36.5099,36.4916,36.5008,16183.0
2021-07-23 14:30:00,39.77,39.77,39.73,39.75,17796.0,36.5008,36.5008,36.464,36.4824,17796.0
2021-07-23 14:35:00,39.75,39.77,39.74,39.77,6918.0,36.4824,36.5008,36.4732,36.5008,6918.0
2021-07-23 14:40:00,39.77,39.78,39.74,39.77,23138.0,36.5008,36.5099,36.4732,36.5008,23138.0
2021-07-23 14:45:00,39.76,39.79,39.76,39.79,13279.0,36.4916,36.5191,36.4916,36.5191,13279.0
2021-07-23 14:50:00,39.79,39.81,39.79,39.8,16700.0,36.5191,36.5375,36.5191,36.5283,16700.0
2021-07-23 14:55:00,39.8,39.81,39.77,39.79,28901.0,36.5283,36.5375,36.5008,36.5191,28901.0
2021-07-23 15:00:00,39.79,39.8,39.78,39.79,24895.0,36.5191,36.5283,36.5099,36.5191,24895.0
2021-07-23 15:05:00,39.8,39.82,39.79,39.79,39287.0,36.5283,36.5466,36.5191,36.5191,39287.0
2021-07-23 15:10:00,39.79,39.8,39.76,39.77,16283.0,36.5191,36.5283,36.4916,36.5008,16283.0
2021-07-23 15:15:00,39.77,39.79,39.74,39.79,31263.0,36.5008,36.5191,36.4732,36.5191,31263.0
2021-07-23 15:20:00,39.79,39.81,39.78,39.8,10013.0,36.5191,36.5375,36.5099,36.5283,10013.0
2021-07-23 15:25:00,39.8,39.82,39.79,39.8,43792.0,36.5283,36.5466,36.5191,36.5283,43792.0
2021-07-23 15:30:00,39.81,39.84,39.8,39.84,30807.0,36.5375,36.565,36.5283,36.565,30807.0
2021-07-23 15:35:00,39.84,39.86,39.82,39.86,53850.0,36.565,36.5834,36.5466,36.5834,53850.0
2021-07-23 15:40:00,39.86,39.89,39.84,39.84,78290.0,36.5834,36.6109,36.565,36.565,78290.0
2021-07-23 15:45:00,39.84,39.85,39.82,39.84,58991.0,36.565,36.5742,36.5466,36.565,58991.0
2021-07-23 15:50:00,39.84,39.89,39.83,39.88,132822.0,36.565,36.6109,36.5558,36.6017,132822.0
2021-07-23 15:55:00,39.88,39.91,39.83,39.89,271478.0,36.6017,36.6292,36.5558,36.6109,271478.0
2021-07-26 09:30:00,39.94,40.23,39.94,40.22,113378.0,36.6568,36.9229,36.6568,36.9138,113378.0
2021-07-26 09:35:00,40.23,40.41,40.21,40.38,111387.0,36.9229,37.0881,36.9046,37.0606,111387.0
2021-07-26 09:40:00,40.38,40.41,40.23,40.28,50458.0,37.0606,37.0881,36.9229,36.9688,50458.0
2021-07-26 09:45:00,40.29,40.41,40.26,40.36,86600.0,36.978,37.0881,36.9505,37.0423,86600.0
2021-07-26 09:50:00,40.35,40.4,40.26,40.27,53420.0,37.0331,37.079,36.9505,36.9597,53420.0
2021-07-26 09:55:00,40.27,40.31,40.2,40.22,49101.0,36.9597,36.9964,36.8954,36.9138,49101.0
2021-07-26 10:00:00,40.22,40.22,40.07,40.08,44934.0,36.9138,36.9138,36.7761,36.7853,44934.0
2021-07-26 10:05:00,40.09,40.09,39.99,40.03,31717.0,36.7945,36.7945,36.7027,36.7394,31717.0
2021-07-26 10:10:00,40.04,40.07,40.01,40.06,34346.0,36.7486,36.7761,36.721,36.7669,34346.0
2021-07-26 10:15:00,40.05,40.12,40.03,40.06,29154.0,36.7577,36.822,36.7394,36.7669,29154.0
2021-07-26 10:20:00,40.05,40.07,39.99,40.04,31259.0,36.7577,36.7761,36.7027,36.7486,31259.0
2021-07-26 10:25:00,40.05,40.14,40.02,40.02,41128.0,36.7577,36.8403,36.7302,36.7302,41128.0
2021-07-26 10:30:00,40.02,40.04,39.91,39.94,49817.0,36.7302,36.7486,36.6292,36.6568,49817.0
2021-07-26 10:35:00,39.95,40.04,39.94,39.98,36481.0,36.666,36.7486,36.6568,36.6935,36481.0
2021-07-26 10:40:00,39.98,40.01,39.94,39.94,31129.0,36.6935,36.721,36.6568,36.6568,31129.0
2021-07-26 10:45:00,39.94,40.07,39.94,40.05,33989.0,36.6568,36.7761,36.6568,36.7577,33989.0
2021-07-26 10:50:00,40.05,40.07,40.03,40.04,47602.0,36.7577,36.7761,36.7394,36.7486,47602.0
2021-07-26 10:55:00,40.04,40.07,40.02,40.05,37462.0,36.7486,36.7761,36.7302,36.7577,37462.0
2021-07-26 11:00:00,40.06,40.06,40.02,40.02,31074.0,36.7669,36.7669,36.7302,36.7302,31074.0
2021-07-26 11:05:00,40.02,40.02,39.9,39.94,45109.0,36.7302,36.7302,36.6201,36.6568,45109.0
2021-07-26 11:10:00,39.94,39.99,39.93,39.98,71919.0,36.6568,36.7027,36.6476,36.6935,71919.0
2021-07-26 11:15:00,39.98,40.0,39.96,39.97,28622.0,36.6935,36.7119,36.6751,36.6843,28622.0
2021-07-26 11:20:00,39.98,40.03,39.97,40.02,22339.0,36.6935,36.7394,36.6843,36.7302,22339.0
2021-07-26 11:25:00,40.02,40.06,39.99,40.0,41999.0,36.7302,36.7669,36.7027,36.7119,41999.0
2021-07-26 11:30:00,40.0,40.04,39.99,40.04,28865.0,36.7119,36.7486,36.7027,36.7486,28865.0
2021-07-26 11:35:00,40.04,40.06,40.01,40.02,28154.0,36.7486,36.7669,36.721,36.7302,28154.0
2021-07-26 11:40:00,40.02,40.05,40.0,40.01,57717.0,36.7302,36.7577,36.7119,36.721,57717.0
2021-07-26 11:45:00,40.01,40.02,39.96,39.97,78047.0,36.721,36.7302,36.6751,36.6843,78047.0
2021-07-26 11:50:00,39.97,39.99,39.96,39.98,29655.0,36.6843,36.7027,36.6751,36.6935,29655.0
2021-07-26 11:55:00,39.98,40.01,39.96,40.0,20064.0,36.6935,36.721,36.6751,36.7119,20064.0
2021-07-26 12:00:00,39.99,40.01,39.97,39.98,17865.0,36.7027,36.721,36.6843,36.6935,17865.0
2021-07-26 12:05:00,39.98,40.01,39.95,39.96,40845.0,36.6935,36.721,36.666,36.6751,40845.0
2021-07-26 12:10:00,39.96,39.96,39.91,39.91,18680.0,36.6751,36.6751,36.6292,36.6292,18680.0
2021-07-26 12:15:00,39.91,39.95,39.91,39.94,32806.0,36.6292,36.666,36.6292,36.6568,32806.0
2021-07-26 12:20:00,39.95,39.95,39.87,39.88,24404.0,36.666,36.666,36.5925,36.6017,24404.0
2021-07-26 12:25:00,39.88,39.91,39.87,39.9,39547.0,36.6017,36.6292,36.5925,36.6201,39547.0
2021-07-26 12:30:00,39.9,39.92,39.89,39.91,17217.0,36.6201,36.6384,36.6109,36.6292,17217.0
2021-07-26 12:35:00,39.91,39.91,39.83,39.84,30491.0,36.6292,36.6292,36.5558,36.565,30491.0
2021-07-26 12:40:00,39.83,39.87,39.78,39.87,35490.0,36.5558,36.5925,36.5099,36.5925,35490.0
2021-07-26 12:45:00,39.86,39.89,39.85,39.87,21489.0,36.5834,36.6109,36.5742,36.5925,21489.0
2021-07-26 12:50:00,39.87,39.91,39.86,39.91,31302.0,36.5925,36.6292,36.5834,36.6292,31302.0
2021-07-26 12:55:00,39.91,39.91,39.89,39.91,12669.0,36.6292,36.6292,36.6109,36.6292,12669.0
2021-07-26 13:00:00,39.91,39.95,39.9,39.91,29498.0,36.6292,36.666,36.6201,36.6292,29498.0
2021-07-26 13:05:00,39.91,39.96,39.9,39.91,20024.0,36.6292,36.6751,36.6201,36.6292,20024.0
2021-07-26 13:10:00,39.91,39.94,39.9,39.93,27557.0,36.6292,36.6568,36.6201,36.6476,27557.0
2021-07-26 13:15:00,39.93,39.95,39.91,39.94,21026.0,36.6476,36.666,36.6292,36.6568,21026.0
2021-07-26 13:20:00,39.94,39.97,39.93,39.94,23425.0,36.6568,36.6843,36.6476,36.6568,23425.0
2021-07-26 13:25:00,39.95,39.95,39.89,39.91,30154.0,36.666,36.666,36.6109,36.6292,30154.0
2021-07-26 13:30:00,39.91,39.96,39.9,39.95,19813.0,36.6292,36.6751,36.6201,36.666,19813.0
2021-07-26 13:35:00,39.95,39.97,39.95,39.96,11849.0,36.666,36.6843,36.666,36.6751,11849.0
2021-07-26 13:40:00,39.96,39.97,39.94,39.95,26715.0,36.6751,36.6843,36.6568,36.666,26715.0
2021-07-26 13:45:00,39.95,39.98,39.94,39.98,21373.0,36.666,36.6935,36.6568,36.6935,21373.0
2021-07-26 13:50:00,39.97,39.99,39.96,39.98,29402.0,36.6843,36.7027,36.6751,36.6935,29402.0
2021-07-26 13:55:00,39.97,39.98,39.94,39.97,27046.0,36.6843,36.6935,36.6568,36.6843,27046.0
2021-07-26 14:00:00,39.97,40.0,39.97,39.98,25260.0,36.6843,36.7119,36.6843,36.6935,25260.0
2021-07-26 14:05:00,39.98,40.0,39.98,39.98,14985.0,36.6935,36.7119,36.6935,36.6935,14985.0
2021-07-26 14:10:00,39.98,39.99,39.96,39.97,18444.0,36.6935,36.7027,36.6751,36.6843,18444.0
2021-07-26 14:15:00,39.96,40.0,39.96,39.99,31212.0,36.6751,36.7119,36.6751,36.7027,31212.0
2021-07-26 14:20:00,39.99,40.0,39.91,39.91,41595.0,36.7027,36.7119,36.6292,36.6292,41595.0
2021-07-26 14:25:00,39.91,39.93,39.88,39.89,21961.0,36.6292,36.6476,36.6017,36.6109,21961.0
2021-07-26 14:30:00,39.88,39.89,39.87,39.89,33928.0,36.6017,36.6109,36.5925,36.6109,33928.0
2021-07-26 14:35:00,39.88,39.9,39.87,39.89,23643.0,36.6017,36.6201,36.5925,36.6109,23643.0
2021-07-26 14:40:00,39.88,39.89,39.85,39.86,30889.0,36.6017,36.6109,36.5742,36.5834,30889.0
2021-07-26 14:45:00,39.86,39.86,39.82,39.83,43932.0,36.5834,36.5834,36.5466,36.5558,43932.0
2021-07-26 14:50:00,39.83,39.84,39.81,39.84,32860.0,36.5558,36.565,36.5375,36.565,32860.0
2021-07-26 14:55:00,39.84,39.88,39.83,39.87,81966.0,36.565,36.6017,36.5558,36.5925,81966.0
2021-07-26 15:00:00,39.87,39.89,39.85,39.86,21651.0,36.5925,36.6109,36.5742,36.5834,21651.0
2021-07-26 15:05:00,39.85,39.86,39.82,39.83,34969.0,36.5742,36.5834,36.5466,36.5558,34969.0
2021-07-26 15:10:00,39.84,39.85,39.8,39.81,24089.0,36.565,36.5742,36.5283,36.5375,24089.0
2021-07-26 15:15:00,39.82,39.87,39.81,39.86,31476.0,36.5466,36.5925,36.5375,36.5834,31476.0
2021-07-26 15:20:00,39.86,39.87,39.83,39.84,27160.0,36.5834,36.5925,36.5558,36.565,27160.0
2021-07-26 15:25:00,39.84,39.84,39.78,39.8,40258.0,36.565,36.565,36.5099,36.5283,40258.0
2021-07-26 15:30:00,39.79,39.8,39.78,39.8,23909.0,36.5191,36.5283,36.5099,36.5283,23909.0
2021-07-26 15:35:00,39.8,39.81,39.74,39.77,74450.0,36.5283,36.5375,36.4732,36.5008,74450.0
2021-07-26 15:40:00,39.77,39.79,39.75,39.77,44362.0,36.5008,36.5191,36.4824,36.5008,44362.0
2021-07-26 15:45:00,39.77,39.79,39.75,39.78,100353.0,36.5008,36.5191,36.4824,36.5099,100353.0
2021-07-26 15:50:00,39.77,39.81,39.77,39.8,113788.0,36.5008,36.5375,36.5008,36.5283,113788.0
2021-07-26 15:55:00,39.8,39.81,39.75,39.79,234928.0,36.5283,36.5375,36.4824,36.5191,234928.0
2021-07-27 09:30:00,39.69,39.74,39.58,39.65,115433.0,36.4273,36.4732,36.3264,36.3906,115433.0
2021-07-27 09:35:00,39.65,39.65,39.5,39.51,62385.0,36.3906,36.3906,36.253,36.2621,62385.0
2021-07-27 09:40:00,39.51,39.65,39.47,39.63,50631.0,36.2621,36.3906,36.2254,36.3723,50631.0
2021-07-27 09:45:00,39.63,39.65,39.56,39.64,45239.0,36.3723,36.3906,36.308,36.3814,45239.0
2021-07-27 09:50:00,39.64,39.68,39.61,39.67,27454.0,36.3814,36.4182,36.3539,36.409,27454.0
2021-07-27 09:55:00,39.68,39.7,39.62,39.68,35573.0,36.4182,36.4365,36.3631,36.4182,35573.0
2021-07-27 10:00:00,39.67,39.74,39.65,39.68,37736.0,36.409,36.4732,36.3906,36.4182,37736.0
2021-07-27 10:05:00,39.69,39.72,39.6,39.65,40287.0,36.4273,36.4549,36.3447,36.3906,40287.0
2021-07-27 10:10:00,39.65,39.7,39.64,39.69,34291.0,36.3906,36.4365,36.3814,36.4273,34291.0
2021-07-27 10:15:00,39.68,39.73,39.65,39.71,29788.0,36.4182,36.464,36.3906,36.4457,29788.0
2021-07-27 10:20:00,39.7,39.71,39.63,39.64,34501.0,36.4365,36.4457,36.3723,36.3814,34501.0
2021-07-27 10:25:00,39.63,39.66,39.61,39.62,44353.0,36.3723,36.3998,36.3539,36.3631,44353.0
2021-07-27 10:30:00,39.61,39.67,39.6,39.65,36475.0,36.3539,36.409,36.3447,36.3906,36475.0
2021-07-27 10:35:00,39.66,39.73,39.65,39.7,45566.0,36.3998,36.464,36.3906,36.4365,45566.0
2021-07-27 10:40:00,39.71,39.78,39.7,39.73,49088.0,36.4457,36.5099,36.4365,36.464,49088.0
2021-07-27 10:45:00,39.73,39.78,39.73,39.76,51564.0,36.464,36.5099,36.464,36.4916,51564.0
2021-07-27 10:50:00,39.76,39.83,39.7,39.8,140259.0,36.4916,36.5558,36.4365,36.5283,140259.0
2021-07-27 10:55:00,39.8,39.82,39.77,39.79,34226.0,36.5283,36.5466,36.5008,36.5191,34226.0
2021-07-27 11:00:00,39.78,39.79,39.67,39.72,70238.0,36.5099,36.5191,36.409,36.4549,70238.0
2021-07-27 11:05:00,39.72,39.74,39.68,39.7,34710.0,36.4549,36.4732,36.4182,36.4365,34710.0
2021-07-27 11:10:00,39.7,39.77,39.69,39.77,17267.0,36.4365,36.5008,36.4273,36.5008,17267.0
2021-07-27 11:15:00,39.77,39.81,39.75,39.76,31982.0,36.5008,36.5375,36.4824,36.4916,31982.0
2021-07-27 11:20:00,39.75,39.79,39.73,39.76,28309.0,36.4824,36.5191,36.464,36.4916,28309.0
2021-07-27 11:25:00,39.75,39.75,39.68,39.73,36867.0,36.4824,36.4824,36.4182,36.464,36867.0
2021-07-27 11:30:00,39.72,39.8,39.69,39.79,22166.0,36.4549,36.5283,36.4273,36.5191,22166.0
2021-07-27 11:35:00,39.8,39.87,39.78,39.86,43683.0,36.5283,36.5925,36.5099,36.5834,43683.0
2021-07-27 11:40:00,39.86,39.95,39.85,39.95,40883.0,36.5834,36.666,36.5742,36.666,40883.0
2021-07-27 11:45:00,39.95,39.95,39.9,39.9,17683.0,36.666,36.666,36.6201,36.6201,17683.0
2021-07-27 11:50:00,39.9,39.9,39.82,39.83,21944.0,36.6201,36.6201,36.5466,36.5558,21944.0
2021-07-27 11:55:00,39.83,39.84,39.78,39.83,18878.0,36.5558,36.565,36.5099,36.5558,18878.0
2021-07-27 12:00:00,39.82,39.9,39.82,39.89,35249.0,36.5466,36.6201,36.5466,36.6109,35249.0
2021-07-27 12:05:00,39.89,39.89,39.81,39.84,25745.0,36.6109,36.6109,36.5375,36.565,25745.0
2021-07-27 12:10:00,39.83,39.84,39.74,39.79,42972.0,36.5558,36.565,36.4732,36.5191,42972.0
2021-07-27 12:15:00,39.8,39.83,39.78,39.83,25502.0,36.5283,36.5558,36.5099,36.5558,25502.0
2021-07-27 12:20:00,39.83,39.84,39.73,39.73,19995.0,36.5558,36.565,36.464,36.464,19995.0
2021-07-27 12:25:00,39.73,39.78,39.72,39.78,28263.0,36.464,36.5099,36.4549,36.5099,28263.0
2021-07-27 12:30:00,39.78,39.8,39.75,39.8,22371.0,36.5099,36.5283,36.4824,36.5283,22371.0
2021-07-27 12:35:00,39.8,39.81,39.77,39.77,11968.0,36.5283,36.5375,36.5008,36.5008,11968.0
2021-07-27 12:40:00,39.77,39.82,39.77,39.81,23356.0,36.5008,36.5466,36.5008,36.5375,23356.0
2021-07-27 12:45:00,39.81,39.82,39.75,39.76,10591.0,36.5375,36.5466,36.4824,36.4916,10591.0
2021-07-27 12:50:00,39.76,39.8,39.76,39.8,24882.0,36.4916,36.5283,36.4916,36.5283,24882.0
2021-07-27 12:55:00,39.8,39.86,39.79,39.83,20202.0,36.5283,36.5834,36.5191,36.5558,20202.0
2021-07-27 13:00:00,39.83,39.86,39.82,39.85,30774.0,36.5558,36.5834,36.5466,36.5742,30774.0
2021-07-27 13:05:00,39.85,39.88,39.84,39.88,18400.0,36.5742,36.6017,36.565,36.6017,18400.0
2021-07-27 13:10:00,39.87,39.89,39.85,39.89,16974.0,36.5925,36.6109,36.5742,36.6109,16974.0
2021-07-27 13:15:00,39.89,39.94,39.87,39.93,29226.0,36.6109,36.6568,36.5925,36.6476,29226.0
2021-07-27 13:20:00,39.92,39.92,39.88,39.9,20982.0,36.6384,36.6384,36.6017,36.6201,20982.0
2021-07-27 13:25:00,39.9,39.93,39.9,39.92,16048.0,36.6201,36.6476,36.6201,36.6384,16048.0
2021-07-27 13:30:00,39.91,39.93,39.84,39.87,38184.0,36.6292,36.6476,36.565,36.5925,38184.0
2021-07-27 13:35:00,39.87,39.9,39.87,39.89,14224.0,36.5925,36.6201,36.5925,36.6109,14224.0
2021-07-27 13:40:00,39.89,39.89,39.84,39.87,29529.0,36.6109,36.6109,36.565,36.5925,29529.0
2021-07-27 13:45:00,39.86,39.87,39.83,39.84,20079.0,36.5834,36.5925,36.5558,36.565,20079.0
2021-07-27 13:50:00,39.83,39.85,39.78,39.84,33178.0,36.5558,36.5742,36.5099,36.565,33178.0
2021-07-27 13:55:00,39.84,39.86,39.83,39.86,23622.0,36.565,36.5834,36.5558,36.5834,23622.0
2021-07-27 14:00:00,39.85,39.86,39.81,39.84,17074.0,36.5742,36.5834,36.5375,36.565,17074.0
2021-07-27 14:05:00,39.84,39.84,39.8,39.82,19163.0,36.565,36.565,36.5283,36.5466,19163.0
2021-07-27 14:10:00,39.82,39.85,39.8,39.84,24853.0,36.5466,36.5742,36.5283,36.565,24853.0
2021-07-27 14:15:00,39.84,39.85,39.79,39.8,23092.0,36.565,36.5742,36.5191,36.5283,23092.0
2021-07-27 14:20:00,39.79,39.79,39.75,39.79,26160.0,36.5191,36.5191,36.4824,36.5191,26160.0
2021-07-27 14:25:00,39.79,39.79,39.73,39.76,37575.0,36.5191,36.5191,36.464,36.4916,37575.0
2021-07-27 14:30:00,39.75,39.76,39.73,39.76,22199.0,36.4824,36.4916,36.464,36.4916,22199.0
2021-07-27 14:35:00,39.76,39.78,39.75,39.77,20697.0,36.4916,36.5099,36.4824,36.5008,20697.0
2021-07-27 14:40:00,39.77,39.83,39.76,39.83,27314.0,36.5008,36.5558,36.4916,36.5558,27314.0
2021-07-27 14:45:00,39.83,39.85,39.82,39.84,30385.0,36.5558,36.5742,36.5466,36.565,30385.0
2021-07-27 14:50:00,39.83,39.84,39.8,39.8,13590.0,36.5558,36.565,36.5283,36.5283,13590.0
2021-07-27 14:55:00,39.8,39.83,39.79,39.82,22810.0,36.5283,36.5558,36.5191,36.5466,22810.0
2021-07-27 15:00:00,39.82,39.87,39.81,39.86,32009.0,36.5466,36.5925,36.5375,36.5834,32009.0
2021-07-27 15:05:00,39.87,39.93,39.86,39.91,60643.0,36.5925,36.6476,36.5834,36.6292,60643.0
2021-07-27 15:10:00,39.9,39.96,39.9,39.96,35089.0,36.6201,36.6751,36.6201,36.6751,35089.0
2021-07-27 15:15:00,39.96,39.98,39.95,39.96,29546.0,36.6751,36.6935,36.666,36.6751,29546.0
2021-07-27 15:20:00,39.97,39.98,39.94,39.94,34651.0,36.6843,36.6935,36.6568,36.6568,34651.0
2021-07-27 15:25:00,39.95,39.95,39.9,39.9,18626.0,36.666,36.666,36.6201,36.6201,18626.0
2021-07-27 15:30:00,39.91,39.93,39.89,39.91,27102.0,36.6292,36.6476,36.6109,36.6292,27102.0
2021-07-27 15:35:00,39.91,39.98,39.9,39.98,28967.0,36.6292,36.6935,36.6201,36.6935,28967.0
2021-07-27 15:40:00,39.98,40.0,39.96,39.99,56597.0,36.6935,36.7119,36.6751,36.7027,56597.0
2021-07-27 15:45:00,39.98,40.01,39.97,40.01,87952.0,36.6935,36.721,36.6843,36.721,87952.0
2021-07-27 15:50:00,40.0,40.1,39.99,40.09,175251.0,36.7119,36.8036,36.7027,36.7945,175251.0
2021-07-27 15:55:00,40.09,40.1,40.03,40.04,213538.0,36.7945,36.8036,36.7394,36.7486,213538.0
2021-07-28 09:30:00,40.0,40.0,39.78,39.97,118768.0,36.7119,36.7119,36.5099,36.6843,118768.0
2021-07-28 09:35:00,39.96,40.16,39.94,40.14,54204.0,36.6751,36.8587,36.6568,36.8403,54204.0
2021-07-28 09:40:00,40.16,40.18,40.09,40.09,46446.0,36.8587,36.8771,36.7945,36.7945,46446.0
2021-07-28 09:45:00,40.11,40.17,40.09,40.13,49463.0,36.8128,36.8679,36.7945,36.8312,49463.0
2021-07-28 09:50:00,40.13,40.16,40.06,40.14,64092.0,36.8312,36.8587,36.7669,36.8403,64092.0
2021-07-28 09:55:00,40.14,40.15,40.04,40.05,27169.0,36.8403,36.8495,36.7486,36.7577,27169.0
2021-07-28 10:00:00,40.05,40.1,40.0,40.1,54268.0,36.7577,36.8036,36.7119,36.8036,54268.0
2021-07-28 10:05:00,40.1,40.1,39.93,39.96,38964.0,36.8036,36.8036,36.6476,36.6751,38964.0
2021-07-28 10:10:00,39.95,39.97,39.9,39.96,31976.0,36.666,36.6843,36.6201,36.6751,31976.0
2021-07-28 10:15:00,39.96,39.98,39.92,39.96,51573.0,36.6751,36.6935,36.6384,36.6751,51573.0
2021-07-28 10:20:00,39.96,40.03,39.93,39.96,33038.0,36.6751,36.7394,36.6476,36.6751,33038.0
2021-07-28 10:25:00,39.96,40.03,39.95,40.03,33548.0,36.6751,36.7394,36.666,36.7394,33548.0
2021-07-28 10:30:00,40.03,40.09,40.0,40.07,27896.0,36.7394,36.7945,36.7119,36.7761,27896.0
2021-07-28 10:35:00,40.07,40.13,40.06,40.1,22270.0,36.7761,36.8312,36.7669,36.8036,22270.0
2021-07-28 10:40:00,40.11,40.11,40.06,40.08,13029.0,36.8128,36.8128,36.7669,36.7853,13029.0
2021-07-28 10:45:00,40.08,40.09,40.0,40.01,24942.0,36.7853,36.7945,36.7119,36.721,24942.0
2021-07-28 10:50:00,40.01,40.02,39.99,40.01,18391.0,36.721,36.7302,36.7027,36.721,18391.0
2021-07-28 10:55:00,40.01,40.01,39.97,39.98,44845.0,36.721,36.721,36.6843,36.6935,44845.0
2021-07-28 11:00:00,39.98,39.98,39.93,39.97,51360.0,36.6935,36.6935,36.6476,36.6843,51360.0
2021-07-28 11:05:00,39.97,40.01,39.94,40.01,26204.0,36.6843,36.721,36.6568,36.721,26204.0
2021-07-28 11:10:00,40.0,40.0,39.91,39.94,44824.0,36.7119,36.7119,36.6292,36.6568,44824.0
2021-07-28 11:15:00,39.94,39.94,39.86,39.93,41446.0,36.6568,36.6568,36.5834,36.6476,41446.0
2021-07-28 11:20:00,39.93,39.93,39.88,39.93,34797.0,36.6476,36.6476,36.6017,36.6476,34797.0
2021-07-28 11:25:00,39.93,39.96,39.91,39.94,32961.0,36.6476,36.6751,36.6292,36.6568,32961.0
2021-07-28 11:30:00,39.93,39.98,39.93,39.93,35149.0,36.6476,36.6935,36.6476,36.6476,35149.0
2021-07-28 11:35:00,39.93,39.97,39.93,39.95,21859.0,36.6476,36.6843,36.6476,36.666,21859.0
2021-07-28 11:40:00,39.95,39.99,39.94,39.99,25697.0,36.666,36.7027,36.6568,36.7027,25697.0
2021-07-28 11:45:00,39.98,39.98,39.95,39.96,18745.0,36.6935,36.6935,36.666,36.6751,18745.0
2021-07-28 11:50:00,39.95,39.95,39.92,39.94,15885.0,36.666,36.666,36.6384,36.6568,15885.0
2021-07-28 11:55:00,39.94,39.95,39.92,39.92,17174.0,36.6568,36.666,36.6384,36.6384,17174.0
2021-07-28 12:00:00,39.93,39.93,39.8,39.81,62543.0,36.6476,36.6476,36.5283,36.5375,62543.0
2021-07-28 12:05:00,39.81,39.82,39.74,39.76,54456.0,36.5375,36.5466,36.4732,36.4916,54456.0
2021-07-28 12:10:00,39.76,39.83,39.75,39.83,26030.0,36.4916,36.5558,36.4824,36.5558,26030.0
2021-07-28 12:15:00,39.83,39.86,39.82,39.84,24036.0,36.5558,36.5834,36.5466,36.565,24036.0
2021-07-28 12:20:00,39.84,39.85,39.81,39.84,27287.0,36.565,36.5742,36.5375,36.565,27287.0
2021-07-28 12:25:00,39.83,39.86,39.82,39.84,22548.0,36.5558,36.5834,36.5466,36.565,22548.0
2021-07-28 12:30:00,39.85,39.87,39.84,39.85,17575.0,36.5742,36.5925,36.565,36.5742,17575.0
2021-07-28 12:35:00,39.85,39.88,39.84,39.87,20363.0,36.5742,36.6017,36.565,36.5925,20363.0
2021-07-28 12:40:00,39.88,39.88,39.83,39.87,23951.0,36.6017,36.6017,36.5558,36.5925,23951.0
2021-07-28 12:45:00,39.86,39.89,39.84,39.88,16633.0,36.5834,36.6109,36.565,36.6017,16633.0
2021-07-28 12:50:00,39.87,39.9,39.86,39.88,14806.0,36.5925,36.6201,36.5834,36.6017,14806.0
2021-07-28 12:55:00,39.89,39.91,39.85,39.91,14594.0,36.6109,36.6292,36.5742,36.6292,14594.0
2021-07-28 13:00:00,39.91,39.91,39.87,39.88,23861.0,36.6292,36.6292,36.5925,36.6017,23861.0
2021-07-28 13:05:00,39.87,39.9,39.86,39.9,18837.0,36.5925,36.6201,36.5834,36.6201,18837.0
2021-07-28 13:10:00,39.91,39.92,39.89,39.91,14926.0,36.6292,36.6384,36.6109,36.6292,14926.0
2021-07-28 13:15:00,39.91,39.96,39.91,39.96,21588.0,36.6292,36.6751,36.6292,36.6751,21588.0
2021-07-28 13:20:00,39.96,39.98,39.92,39.94,23305.0,36.6751,36.6935,36.6384,36.6568,23305.0
2021-07-28 13:25:00,39.94,39.94,39.91,39.94,18094.0,36.6568,36.6568,36.6292,36.6568,18094.0
2021-07-28 13:30:00,39.94,39.95,39.89,39.89,32663.0,36.6568,36.666,36.6109,36.6109,32663.0
2021-07-28 13:35:00,39.89,39.92,39.88,39.91,12444.0,36.6109,36.6384,36.6017,36.6292,12444.0
2021-07-28 13:40:00,39.91,39.93,39.91,39.93,5788.0,36.6292,36.6476,36.6292,36.6476,5788.0
2021-07-28 13:45:00,39.93,39.94,39.87,39.88,24230.0,36.6476,36.6568,36.5925,36.6017,24230.0
2021-07-28 13:50:00,39.87,39.87,39.85,39.86,16559.0,36.5925,36.5925,36.5742,36.5834,16559.0
2021-07-28 13:55:00,39.85,39.87,39.85,39.86,22957.0,36.5742,36.5925,36.5742,36.5834,22957.0
2021-07-28 14:00:00,39.86,39.92,39.8,39.91,46887.0,36.5834,36.6384,36.5283,36.6292,46887.0
2021-07-28 14:05:00,39.9,39.93,39.88,39.93,17654.0,36.6201,36.6476,36.6017,36.6476,17654.0
2021-07-28 14:10:00,39.93,39.96,39.92,39.95,26310.0,36.6476,36.6751,36.6384,36.666,26310.0
2021-07-28 14:15:00,39.95,39.99,39.94,39.96,29742.0,36.666,36.7027,36.6568,36.6751,29742.0
2021-07-28 14:20:00,39.95,39.98,39.94,39.97,25049.0,36.666,36.6935,36.6568,36.6843,25049.0
2021-07-28 14:25:00,39.98,39.99,39.95,39.97,28995.0,36.6935,36.7027,36.666,36.6843,28995.0
2021-07-28 14:30:00,39.95,39.99,39.94,39.98,34029.0,36.666,36.7027,36.6568,36.6935,34029.0
2021-07-28 14:35:00,39.98,39.98,39.9,39.96,46851.0,36.6935,36.6935,36.6201,36.6751,46851.0
2021-07-28 14:40:00,39.95,40.01,39.95,40.01,31689.0,36.666,36.721,36.666,36.721,31689.0
2021-07-28 14:45:00,40.01,40.07,40.0,40.07,49751.0,36.721,36.7761,36.7119,36.7761,49751.0
2021-07-28 14:50:00,40.07,40.07,40.01,40.04,43222.0,36.7761,36.7761,36.721,36.7486,43222.0
2021-07-28 14:55:00,40.05,40.07,40.03,40.04,25660.0,36.7577,36.7761,36.7394,36.7486,25660.0
2021-07-28 15:00:00,40.04,40.07,40.02,40.04,36984.0,36.7486,36.7761,36.7302,36.7486,36984.0
2021-07-28 15:05:00,40.05,40.06,40.02,40.04,25089.0,36.7577,36.7669,36.7302,36.7486,25089.0
2021-07-28 15:10:00,40.05,40.05,40.02,40.02,24321.0,36.7577,36.7577,36.7302,36.7302,24321.0
2021-07-28 15:15:00,40.02,40.06,40.02,40.04,50259.0,36.7302,36.7669,36.7302,36.7486,50259.0
2021-07-28 15:20:00,40.04,40.04,39.99,40.01,34055.0,36.7486,36.7486,36.7027,36.721,34055.0
2021-07-28 15:25:00,40.02,40.02,39.99,40.02,21632.0,36.7302,36.7302,36.7027,36.7302,21632.0
2021-07-28 15:30:00,40.02,40.09,40.01,40.08,53369.0,36.7302,36.7945,36.721,36.7853,53369.0
2021-07-28 15:35:00,40.08,40.12,40.08,40.11,62367.0,36.7853,36.822,36.7853,36.8128,62367.0
2021-07-28 15:40:00,40.11,40.16,40.09,40.16,53740.0,36.8128,36.8587,36.7945,36.8587,53740.0
2021-07-28 15:45:00,40.16,40.16,40.12,40.16,62632.0,36.8587,36.8587,36.822,36.8587,62632.0
2021-07-28 15:50:00,40.16,40.17,40.06,40.08,105749.0,36.8587,36.8679,36.7669,36.7853,105749.0
2021-07-28 15:55:00,40.08,40.13,40.02,40.03,282931.0,36.7853,36.8312,36.7302,36.7394,282931.0
2021-07-29 09:30:00,40.28,40.57,40.05,40.55,155780.0,36.9688,37.235,36.7577,37.2166,155780.0
2021-07-29 09:35:00,40.54,40.79,40.52,40.68,133164.0,37.2075,37.4369,37.1891,37.336,133164.0
2021-07-29 09:40:00,40.68,40.7,40.54,40.59,59415.0,37.336,37.3543,37.2075,37.2534,59415.0
2021-07-29 09:45:00,40.58,40.64,40.52,40.62,39638.0,37.2442,37.2992,37.1891,37.2809,39638.0
2021-07-29 09:50:00,40.61,40.62,40.51,40.56,37090.0,37.2717,37.2809,37.1799,37.2258,37090.0
2021-07-29 09:55:00,40.56,40.76,40.56,40.76,107126.0,37.2258,37.4094,37.2258,37.4094,107126.0
2021-07-29 10:00:00,40.76,40.79,40.69,40.76,91798.0,37.4094,37.4369,37.3451,37.4094,91798.0
2021-07-29 10:05:00,40.77,40.89,40.76,40.88,100775.0,37.4186,37.5287,37.4094,37.5195,100775.0
2021-07-29 10:10:00,40.88,40.89,40.8,40.82,91250.0,37.5195,37.5287,37.4461,37.4644,91250.0
2021-07-29 10:15:00,40.82,40.92,40.81,40.9,114020.0,37.4644,37.5562,37.4553,37.5379,114020.0
2021-07-29 10:20:00,40.9,40.9,40.74,40.78,96593.0,37.5379,37.5379,37.391,37.4277,96593.0
2021-07-29 10:25:00,40.78,40.85,40.74,40.75,60891.0,37.4277,37.492,37.391,37.4002,60891.0
2021-07-29 10:30:00,40.76,40.78,40.67,40.75,121618.0,37.4094,37.4277,37.3268,37.4002,121618.0
2021-07-29 10:35:00,40.75,40.79,40.71,40.78,41501.0,37.4002,37.4369,37.3635,37.4277,41501.0
2021-07-29 10:40:00,40.78,40.81,40.74,40.77,35824.0,37.4277,37.4553,37.391,37.4186,35824.0
2021-07-29 10:45:00,40.78,40.89,40.78,40.89,32420.0,37.4277,37.5287,37.4277,37.5287,32420.0
2021-07-29 10:50:00,40.9,40.91,40.86,40.88,30839.0,37.5379,37.547,37.5012,37.5195,30839.0
2021-07-29 10:55:00,40.88,40.93,40.86,40.91,43777.0,37.5195,37.5654,37.5012,37.547,43777.0
2021-07-29 11:00:00,40.91,40.95,40.9,40.94,24145.0,37.547,37.5838,37.5379,37.5746,24145.0
2021-07-29 11:05:00,40.94,40.94,40.9,40.92,51656.0,37.5746,37.5746,37.5379,37.5562,51656.0
2021-07-29 11:10:00,40.93,41.02,40.92,40.99,124295.0,37.5654,37.648,37.5562,37.6205,124295.0
2021-07-29 11:15:00,41.0,41.01,40.92,40.93,53254.0,37.6296,37.6388,37.5562,37.5654,53254.0
2021-07-29 11:20:00,40.93,40.94,40.87,40.88,45048.0,37.5654,37.5746,37.5103,37.5195,45048.0
2021-07-29 11:25:00,40.88,40.88,40.81,40.82,21838.0,37.5195,37.5195,37.4553,37.4644,21838.0
2021-07-29 11:30:00,40.82,40.86,40.8,40.84,15590.0,37.4644,37.5012,37.4461,37.4828,15590.0
2021-07-29 11:35:00,40.84,40.84,40.79,40.79,28851.0,37.4828,37.4828,37.4369,37.4369,28851.0
2021-07-29 11:40:00,40.8,40.8,40.77,40.78,22472.0,37.4461,37.4461,37.4186,37.4277,22472.0
2021-07-29 11:45:00,40.78,40.8,40.73,40.74,24632.0,37.4277,37.4461,37.3818,37.391,24632.0
2021-07-29 11:50:00,40.74,40.78,40.73,40.77,22642.0,37.391,37.4277,37.3818,37.4186,22642.0
2021-07-29 11:55:00,40.77,40.8,40.75,40.79,21626.0,37.4186,37.4461,37.4002,37.4369,21626.0
2021-07-29 12:00:00,40.79,40.81,40.76,40.81,24261.0,37.4369,37.4553,37.4094,37.4553,24261.0
2021-07-29 12:05:00,40.82,40.85,40.78,40.8,33917.0,37.4644,37.492,37.4277,37.4461,33917.0
2021-07-29 12:10:00,40.8,40.82,40.78,40.79,33271.0,37.4461,37.4644,37.4277,37.4369,33271.0
2021-07-29 12:15:00,40.78,40.79,40.7,40.75,45044.0,37.4277,37.4369,37.3543,37.4002,45044.0
2021-07-29 12:20:00,40.73,40.8,40.73,40.79,21082.0,37.3818,37.4461,37.3818,37.4369,21082.0
2021-07-29 12:25:00,40.79,40.81,40.77,40.8,18607.0,37.4369,37.4553,37.4186,37.4461,18607.0
2021-07-29 12:30:00,40.8,40.82,40.77,40.82,19525.0,37.4461,37.4644,37.4186,37.4644,19525.0
2021-07-29 12:35:00,40.82,40.87,40.8,40.86,38984.0,37.4644,37.5103,37.4461,37.5012,38984.0
2021-07-29 12:40:00,40.86,40.9,40.85,40.86,30586.0,37.5012,37.5379,37.492,37.5012,30586.0
2021-07-29 12:45:00,40.87,40.88,40.86,40.86,12444.0,37.5103,37.5195,37.5012,37.5012,12444.0
2021-07-29 12:50:00,40.87,40.87,40.81,40.84,20889.0,37.5103,37.5103,37.4553,37.4828,20889.0
2021-07-29 12:55:00,40.84,40.86,40.77,40.78,24735.0,37.4828,37.5012,37.4186,37.4277,24735.0
2021-07-29 13:00:00,40.77,40.82,40.77,40.82,24250.0,37.4186,37.4644,37.4186,37.4644,24250.0
2021-07-29 13:05:00,40.81,40.89,40.81,40.89,56185.0,37.4553,37.5287,37.4553,37.5287,56185.0
2021-07-29 13:10:00,40.89,40.93,40.88,40.93,58631.0,37.5287,37.5654,37.5195,37.5654,58631.0
2021-07-29 13:15:00,40.93,40.96,40.9,40.96,55496.0,37.5654,37.5929,37.5379,37.5929,55496.0
2021-07-29 13:20:00,40.96,41.02,40.92,40.96,58279.0,37.5929,37.648,37.5562,37.5929,58279.0
2021-07-29 13:25:00,40.96,40.97,40.91,40.95,51850.0,37.5929,37.6021,37.547,37.5838,51850.0
2021-07-29 13:30:00,40.95,40.97,40.94,40.97,19949.0,37.5838,37.6021,37.5746,37.6021,19949.0
2021-07-29 13:35:00,40.97,40.97,40.87,40.88,25261.0,37.6021,37.6021,37.5103,37.5195,25261.0
2021-07-29 13:40:00,40.88,40.97,40.87,40.94,136533.0,37.5195,37.6021,37.5103,37.5746,136533.0
2021-07-29 13:45:00,40.94,40.96,40.92,40.93,20822.0,37.5746,37.5929,37.5562,37.5654,20822.0
2021-07-29 13:50:00,40.94,40.95,40.91,40.91,21649.0,37.5746,37.5838,37.547,37.547,21649.0
2021-07-29 13:55:00,40.91,40.93,40.89,40.92,35270.0,37.547,37.5654,37.5287,37.5562,35270.0
2021-07-29 14:00:00,40.92,40.92,40.86,40.87,20034.0,37.5562,37.5562,37.5012,37.5103,20034.0
2021-07-29 14:05:00,40.87,40.88,40.83,40.84,15147.0,37.5103,37.5195,37.4736,37.4828,15147.0
2021-07-29 14:10:00,40.84,40.86,40.82,40.86,27586.0,37.4828,37.5012,37.4644,37.5012,27586.0
2021-07-29 14:15:00,40.86,40.9,40.86,40.89,25904.0,37.5012,37.5379,37.5012,37.5287,25904.0
2021-07-29 14:20:00,40.89,40.89,40.86,40.87,27245.0,37.5287,37.5287,37.5012,37.5103,27245.0
2021-07-29 14:25:00,40.87,40.88,40.86,40.87,23309.0,37.5103,37.5195,37.5012,37.5103,23309.0
2021-07-29 14:30:00,40.87,40.87,40.86,40.87,15820.0,37.5103,37.5103,37.5012,37.5103,15820.0
2021-07-29 14:35:00,40.87,40.88,40.79,40.82,85506.0,37.5103,37.5195,37.4369,37.4644,85506.0
2021-07-29 14:40:00,40.83,40.83,40.77,40.8,37346.0,37.4736,37.4736,37.4186,37.4461,37346.0
2021-07-29 14:45:00,40.8,40.82,40.79,40.8,43631.0,37.4461,37.4644,37.4369,37.4461,43631.0
2021-07-29 14:50:00,40.8,40.81,40.77,40.8,18968.0,37.4461,37.4553,37.4186,37.4461,18968.0
2021-07-29 14:55:00,40.8,40.83,40.79,40.8,20794.0,37.4461,37.4736,37.4369,37.4461,20794.0
2021-07-29 15:00:00,40.8,40.81,40.78,40.79,19643.0,37.4461,37.4553,37.4277,37.4369,19643.0
2021-07-29 15:05:00,40.79,40.79,40.76,40.78,29874.0,37.4369,37.4369,37.4094,37.4277,29874.0
2021-07-29 15:10:00,40.77,40.79,40.77,40.78,18880.0,37.4186,37.4369,37.4186,37.4277,18880.0
2021-07-29 15:15:00,40.77,40.79,40.75,40.76,57470.0,37.4186,37.4369,37.4002,37.4094,57470.0
2021-07-29 15:20:00,40.76,40.76,40.74,40.75,36846.0,37.4094,37.4094,37.391,37.4002,36846.0
2021-07-29 15:25:00,40.75,40.79,40.73,40.79,28909.0,37.4002,37.4369,37.3818,37.4369,28909.0
2021-07-29 15:30:00,40.79,40.8,40.75,40.79,55513.0,37.4369,37.4461,37.4002,37.4369,55513.0
2021-07-29 15:35:00,40.79,40.81,40.78,40.78,40013.0,37.4369,37.4553,37.4277,37.4277,40013.0
2021-07-29 15:40:00,40.78,40.8,40.76,40.8,42344.0,37.4277,37.4461,37.4094,37.4461,42344.0
2021-07-29 15:45:00,40.79,40.82,40.78,40.81,74182.0,37.4369,37.4644,37.4277,37.4553,74182.0
2021-07-29 15:50:00,40.82,40.82,40.75,40.76,119116.0,37.4644,37.4644,37.4002,37.4094,119116.0
2021-07-29 15:55:00,40.76,40.77,40.7,40.73,290404.0,37.4094,37.4186,37.3543,37.3818,290404.0
2021-07-30 09:30:00,40.8,40.86,40.61,40.79,133965.0,37.4461,37.5012,37.2717,37.4369,133965.0
2021-07-30 09:35:00,40.79,40.95,40.78,40.87,106501.0,37.4369,37.5838,37.4277,37.5103,106501.0
2021-07-30 09:40:00,40.87,40.99,40.83,40.97,87313.0,37.5103,37.6205,37.4736,37.6021,87313.0
2021-07-30 09:45:00,40.97,41.12,40.89,41.1,177496.0,37.6021,37.7398,37.5287,37.7214,177496.0
2021-07-30 09:50:00,41.1,41.23,41.08,41.19,296816.0,37.7214,37.8407,37.7031,37.804,296816.0
2021-07-30 09:55:00,41.2,41.27,41.15,41.15,112303.0,37.8132,37.8775,37.7673,37.7673,112303.0
2021-07-30 10:00:00,41.16,41.16,40.99,41.03,108504.0,37.7765,37.7765,37.6205,37.6572,108504.0
2021-07-30 10:05:00,41.04,41.08,40.96,41.0,64436.0,37.6664,37.7031,37.5929,37.6296,64436.0
2021-07-30 10:10:00,40.99,41.14,40.97,41.08,79515.0,37.6205,37.7581,37.6021,37.7031,79515.0
2021-07-30 10:15:00,41.08,41.95,41.04,41.54,762127.0,37.7031,38.5016,37.6664,38.1253,762127.0
2021-07-30 10:20:00,41.53,41.64,41.31,41.63,251012.0,38.1161,38.217,37.9142,38.2079,251012.0
2021-07-30 10:25:00,41.64,41.71,41.42,41.43,218224.0,38.217,38.2813,38.0151,38.0243,218224.0
2021-07-30 10:30:00,41.42,41.53,41.38,41.43,125456.0,38.0151,38.1161,37.9784,38.0243,125456.0
2021-07-30 10:35:00,41.42,41.48,41.34,41.43,78550.0,38.0151,38.0702,37.9417,38.0243,78550.0
2021-07-30 10:40:00,41.42,41.55,41.41,41.52,64364.0,38.0151,38.1344,38.0059,38.1069,64364.0
2021-07-30 10:45:00,41.52,41.56,41.51,41.51,85353.0,38.1069,38.1436,38.0977,38.0977,85353.0
2021-07-30 10:50:00,41.52,41.65,41.44,41.44,96669.0,38.1069,38.2262,38.0335,38.0335,96669.0
2021-07-30 10:55:00,41.45,41.48,41.34,41.38,53557.0,38.0427,38.0702,37.9417,37.9784,53557.0
2021-07-30 11:00:00,41.38,41.4,41.24,41.26,67282.0,37.9784,37.9968,37.8499,37.8683,67282.0
2021-07-30 11:05:00,41.26,41.38,41.25,41.34,46874.0,37.8683,37.9784,37.8591,37.9417,46874.0
2021-07-30 11:10:00,41.33,41.39,41.32,41.35,33064.0,37.9325,37.9876,37.9233,37.9509,33064.0
2021-07-30 11:15:00,41.37,41.42,41.34,41.36,41079.0,37.9692,38.0151,37.9417,37.9601,41079.0
2021-07-30 11:20:00,41.35,41.4,41.33,41.39,24093.0,37.9509,37.9968,37.9325,37.9876,24093.0
2021-07-30 11:25:00,41.39,41.39,41.29,41.33,26593.0,37.9876,37.9876,37.8958,37.9325,26593.0
2021-07-30 11:30:00,41.33,41.34,41.17,41.19,59444.0,37.9325,37.9417,37.7857,37.804,59444.0
2021-07-30 11:35:00,41.2,41.24,41.18,41.24,39166.0,37.8132,37.8499,37.7949,37.8499,39166.0
2021-07-30 11:40:00,41.25,41.27,41.21,41.23,27807.0,37.8591,37.8775,37.8224,37.8407,27807.0
2021-07-30 11:45:00,41.23,41.26,41.22,41.26,21166.0,37.8407,37.8683,37.8316,37.8683,21166.0
2021-07-30 11:50:00,41.26,41.26,41.21,41.22,57940.0,37.8683,37.8683,37.8224,37.8316,57940.0
2021-07-30 11:55:00,41.22,41.22,41.12,41.16,66112.0,37.8316,37.8316,37.7398,37.7765,66112.0
2021-07-30 12:00:00,41.14,41.16,41.09,41.12,42966.0,37.7581,37.7765,37.7122,37.7398,42966.0
2021-07-30 12:05:00,41.12,41.19,41.09,41.17,35341.0,37.7398,37.804,37.7122,37.7857,35341.0
2021-07-30 12:10:00,41.16,41.19,41.14,41.19,24742.0,37.7765,37.804,37.7581,37.804,24742.0
2021-07-30 12:15:00,41.19,41.19,41.07,41.12,67378.0,37.804,37.804,37.6939,37.7398,67378.0
2021-07-30 12:20:00,41.11,41.15,41.09,41.15,41643.0,37.7306,37.7673,37.7122,37.7673,41643.0
2021-07-30 12:25:00,41.15,41.16,41.11,41.12,15762.0,37.7673,37.7765,37.7306,37.7398,15762.0
2021-07-30 12:30:00,41.12,41.16,41.09,41.16,26875.0,37.7398,37.7765,37.7122,37.7765,26875.0
2021-07-30 12:35:00,41.16,41.2,41.14,41.2,35639.0,37.7765,37.8132,37.7581,37.8132,35639.0
2021-07-30 12:40:00,41.2,41.23,41.16,41.18,36951.0,37.8132,37.8407,37.7765,37.7949,36951.0
2021-07-30 12:45:00,41.18,41.19,41.12,41.13,31112.0,37.7949,37.804,37.7398,37.749,31112.0
2021-07-30 12:50:00,41.13,41.14,41.1,41.13,23912.0,37.749,37.7581,37.7214,37.749,23912.0
2021-07-30 12:55:00,41.12,41.21,41.12,41.18,65088.0,37.7398,37.8224,37.7398,37.7949,65088.0
2021-07-30 13:00:00,41.2,41.2,41.11,41.11,33332.0,37.8132,37.8132,37.7306,37.7306,33332.0
2021-07-30 13:05:00,41.12,41.12,41.05,41.06,39794.0,37.7398,37.7398,37.6755,37.6847,39794.0
2021-07-30 13:10:00,41.06,41.08,41.04,41.07,33716.0,37.6847,37.7031,37.6664,37.6939,33716.0
2021-07-30 13:15:00,41.07,41.08,41.03,41.04,40173.0,37.6939,37.7031,37.6572,37.6664,40173.0
2021-07-30 13:20:00,41.03,41.03,40.96,40.97,31012.0,37.6572,37.6572,37.5929,37.6021,31012.0
2021-07-30 13:25:00,40.96,40.97,40.91,40.94,33832.0,37.5929,37.6021,37.547,37.5746,33832.0
2021-07-30 13:30:00,40.94,40.97,40.92,40.93,16693.0,37.5746,37.6021,37.5562,37.5654,16693.0
2021-07-30 13:35:00,40.94,41.0,40.93,40.99,19095.0,37.5746,37.6296,37.5654,37.6205,19095.0
2021-07-30 13:40:00,40.98,41.03,40.96,40.98,41965.0,37.6113,37.6572,37.5929,37.6113,41965.0
2021-07-30 13:45:00,40.98,41.01,40.97,41.01,18951.0,37.6113,37.6388,37.6021,37.6388,18951.0
2021-07-30 13:50:00,41.01,41.02,40.98,40.98,21377.0,37.6388,37.648,37.6113,37.6113,21377.0
2021-07-30 13:55:00,40.98,41.02,40.96,40.97,33115.0,37.6113,37.648,37.5929,37.6021,33115.0
2021-07-30 14:00:00,40.96,40.97,40.87,40.89,62887.0,37.5929,37.6021,37.5103,37.5287,62887.0
2021-07-30 14:05:00,40.89,40.89,40.83,40.84,24974.0,37.5287,37.5287,37.4736,37.4828,24974.0
2021-07-30 14:10:00,40.84,40.84,40.79,40.83,20172.0,37.4828,37.4828,37.4369,37.4736,20172.0
2021-07-30 14:15:00,40.83,40.9,40.83,40.86,51041.0,37.4736,37.5379,37.4736,37.5012,51041.0
2021-07-30 14:20:00,40.85,40.93,40.85,40.93,23055.0,37.492,37.5654,37.492,37.5654,23055.0
2021-07-30 14:25:00,40.92,40.98,40.92,40.97,40846.0,37.5562,37.6113,37.5562,37.6021,40846.0
2021-07-30 14:30:00,40.98,41.02,40.94,41.0,70884.0,37.6113,37.648,37.5746,37.6296,70884.0
2021-07-30 14:35:00,41.0,41.0,40.88,40.91,47916.0,37.6296,37.6296,37.5195,37.547,47916.0
2021-07-30 14:40:00,40.91,40.96,40.9,40.9,42779.0,37.547,37.5929,37.5379,37.5379,42779.0
2021-07-30 14:45:00,40.9,40.91,40.86,40.9,37534.0,37.5379,37.547,37.5012,37.5379,37534.0
2021-07-30 14:50:00,40.9,40.94,40.9,40.93,62332.0,37.5379,37.5746,37.5379,37.5654,62332.0
2021-07-30 14:55:00,40.92,40.95,40.88,40.89,56669.0,37.5562,37.5838,37.5195,37.5287,56669.0
2021-07-30 15:00:00,40.89,40.91,40.87,40.89,38899.0,37.5287,37.547,37.5103,37.5287,38899.0
2021-07-30 15:05:00,40.89,40.91,40.87,40.91,37783.0,37.5287,37.547,37.5103,37.547,37783.0
2021-07-30 15:10:00,40.91,40.91,40.84,40.85,83443.0,37.547,37.547,37.4828,37.492,83443.0
2021-07-30 15:15:00,40.86,40.92,40.85,40.91,58082.0,37.5012,37.5562,37.492,37.547,58082.0
2021-07-30 15:20:00,40.91,40.91,40.86,40.87,65297.0,37.547,37.547,37.5012,37.5103,65297.0
2021-07-30 15:25:00,40.87,40.87,40.82,40.86,61514.0,37.5103,37.5103,37.4644,37.5012,61514.0
2021-07-30 15:30:00,40.87,40.88,40.83,40.84,64475.0,37.5103,37.5195,37.4736,37.4828,64475.0
2021-07-30 15:35:00,40.83,40.84,40.76,40.77,94159.0,37.4736,37.4828,37.4094,37.4186,94159.0
2021-07-30 15:40:00,40.77,40.87,40.76,40.85,86724.0,37.4186,37.5103,37.4094,37.492,86724.0
2021-07-30 15:45:00,40.84,40.85,40.81,40.83,88187.0,37.4828,37.492,37.4553,37.4736,88187.0
2021-07-30 15:50:00,40.84,40.85,40.74,40.79,248864.0,37.4828,37.492,37.391,37.4369,248864.0
2021-07-30 15:55:00,40.79,40.82,40.67,40.69,864000.0,37.4369,37.4644,37.3268,37.3451,864000.0
2021-08-02 09:30:00,40.75,40.78,40.47,40.47,124813.0,37.4002,37.4277,37.1432,37.1432,124813.0
2021-08-02 09:35:00,40.48,40.5,40.23,40.37,111858.0,37.1524,37.1707,36.9229,37.0514,111858.0
2021-08-02 09:40:00,40.37,40.56,40.32,40.55,93271.0,37.0514,37.2258,37.0055,37.2166,93271.0
2021-08-02 09:45:00,40.58,40.59,40.47,40.49,60228.0,37.2442,37.2534,37.1432,37.1616,60228.0
2021-08-02 09:50:00,40.49,40.58,40.49,40.54,53758.0,37.1616,37.2442,37.1616,37.2075,53758.0
2021-08-02 09:55:00,40.53,40.59,40.47,40.48,57206.0,37.1983,37.2534,37.1432,37.1524,57206.0
2021-08-02 10:00:00,40.47,40.62,40.47,40.55,39459.0,37.1432,37.2809,37.1432,37.2166,39459.0
2021-08-02 10:05:00,40.56,40.59,40.51,40.57,53175.0,37.2258,37.2534,37.1799,37.235,53175.0
2021-08-02 10:10:00,40.57,40.57,40.44,40.55,59622.0,37.235,37.235,37.1157,37.2166,59622.0
2021-08-02 10:15:00,40.55,40.57,40.51,40.52,27388.0,37.2166,37.235,37.1799,37.1891,27388.0
2021-08-02 10:20:00,40.52,40.56,40.47,40.51,43149.0,37.1891,37.2258,37.1432,37.1799,43149.0
2021-08-02 10:25:00,40.5,40.67,40.5,40.66,48291.0,37.1707,37.3268,37.1707,37.3176,48291.0
2021-08-02 10:30:00,40.67,40.7,40.63,40.7,22301.0,37.3268,37.3543,37.2901,37.3543,22301.0
2021-08-02 10:35:00,40.7,40.72,40.67,40.69,34483.0,37.3543,37.3727,37.3268,37.3451,34483.0
2021-08-02 10:40:00,40.69,40.72,40.67,40.67,28181.0,37.3451,37.3727,37.3268,37.3268,28181.0
2021-08-02 10:45:00,40.66,40.71,40.64,40.69,19892.0,37.3176,37.3635,37.2992,37.3451,19892.0
2021-08-02 10:50:00,40.69,40.72,40.66,40.72,24595.0,37.3451,37.3727,37.3176,37.3727,24595.0
2021-08-02 10:55:00,40.71,40.74,40.64,40.65,44014.0,37.3635,37.391,37.2992,37.3084,44014.0
2021-08-02 11:00:00,40.65,40.69,40.64,40.67,28809.0,37.3084,37.3451,37.2992,37.3268,28809.0
2021-08-02 11:05:00,40.67,40.69,40.64,40.67,19400.0,37.3268,37.3451,37.2992,37.3268,19400.0
2021-08-02 11:10:00,40.66,40.68,40.61,40.63,23323.0,37.3176,37.336,37.2717,37.2901,23323.0
2021-08-02 11:15:00,40.64,40.67,40.61,40.66,30749.0,37.2992,37.3268,37.2717,37.3176,30749.0
2021-08-02 11:20:00,40.66,40.69,40.65,40.66,11755.0,37.3176,37.3451,37.3084,37.3176,11755.0
2021-08-02 11:25:00,40.66,40.69,40.64,40.67,15693.0,37.3176,37.3451,37.2992,37.3268,15693.0
2021-08-02 11:30:00,40.66,40.79,40.66,40.79,39649.0,37.3176,37.4369,37.3176,37.4369,39649.0
2021-08-02 11:35:00,40.78,40.79,40.75,40.77,23573.0,37.4277,37.4369,37.4002,37.4186,23573.0
2021-08-02 11:40:00,40.78,40.8,40.75,40.79,22615.0,37.4277,37.4461,37.4002,37.4369,22615.0
2021-08-02 11:45:00,40.79,40.81,40.74,40.8,24789.0,37.4369,37.4553,37.391,37.4461,24789.0
2021-08-02 11:50:00,40.8,40.81,40.75,40.78,12006.0,37.4461,37.4553,37.4002,37.4277,12006.0
2021-08-02 11:55:00,40.79,40.81,40.77,40.78,17186.0,37.4369,37.4553,37.4186,37.4277,17186.0
2021-08-02 12:00:00,40.77,40.84,40.77,40.82,24221.0,37.4186,37.4828,37.4186,37.4644,24221.0
2021-08-02 12:05:00,40.83,40.84,40.8,40.8,16468.0,37.4736,37.4828,37.4461,37.4461,16468.0
2021-08-02 12:10:00,40.8,40.81,40.75,40.77,27245.0,37.4461,37.4553,37.4002,37.4186,27245.0
2021-08-02 12:15:00,40.77,40.78,40.73,40.77,22681.0,37.4186,37.4277,37.3818,37.4186,22681.0
2021-08-02 12:20:00,40.77,40.79,40.75,40.77,16773.0,37.4186,37.4369,37.4002,37.4186,16773.0
2021-08-02 12:25:00,40.77,40.8,40.76,40.76,19289.0,37.4186,37.4461,37.4094,37.4094,19289.0
2021-08-02 12:30:00,40.76,40.84,40.75,40.83,18233.0,37.4094,37.4828,37.4002,37.4736,18233.0
2021-08-02 12:35:00,40.83,40.86,40.82,40.84,22894.0,37.4736,37.5012,37.4644,37.4828,22894.0
2021-08-02 12:40:00,40.83,40.83,40.79,40.8,8705.0,37.4736,37.4736,37.4369,37.4461,8705.0
2021-08-02 12:45:00,40.79,40.79,40.76,40.77,20201.0,37.4369,37.4369,37.4094,37.4186,20201.0
2021-08-02 12:50:00,40.77,40.78,40.72,40.73,13004.0,37.4186,37.4277,37.3727,37.3818,13004.0
2021-08-02 12:55:00,40.73,40.74,40.7,40.74,22202.0,37.3818,37.391,37.3543,37.391,22202.0
2021-08-02 13:00:00,40.73,40.79,40.71,40.76,33246.0,37.3818,37.4369,37.3635,37.4094,33246.0
2021-08-02 13:05:00,40.76,40.8,40.75,40.79,13659.0,37.4094,37.4461,37.4002,37.4369,13659.0
2021-08-02 13:10:00,40.78,40.81,40.77,40.8,17348.0,37.4277,37.4553,37.4186,37.4461,17348.0
2021-08-02 13:15:00,40.8,40.83,40.79,40.82,14699.0,37.4461,37.4736,37.4369,37.4644,14699.0
2021-08-02 13:20:00,40.82,40.83,40.8,40.82,16466.0,37.4644,37.4736,37.4461,37.4644,16466.0
2021-08-02 13:25:00,40.82,40.84,40.79,40.79,18958.0,37.4644,37.4828,37.4369,37.4369,18958.0
2021-08-02 13:30:00,40.79,40.81,40.77,40.79,10298.0,37.4369,37.4553,37.4186,37.4369,10298.0
2021-08-02 13:35:00,40.78,40.78,40.7,40.71,25993.0,37.4277,37.4277,37.3543,37.3635,25993.0
2021-08-02 13:40:00,40.7,40.73,40.69,40.72,12969.0,37.3543,37.3818,37.3451,37.3727,12969.0
2021-08-02 13:45:00,40.73,40.79,40.72,40.78,22134.0,37.3818,37.4369,37.3727,37.4277,22134.0
2021-08-02 13:50:00,40.78,40.81,40.76,40.77,17949.0,37.4277,37.4553,37.4094,37.4186,17949.0
2021-08-02 13:55:00,40.78,40.84,40.78,40.83,15878.0,37.4277,37.4828,37.4277,37.4736,15878.0
2021-08-02 14:00:00,40.83,40.83,40.8,40.82,19720.0,37.4736,37.4736,37.4461,37.4644,19720.0
2021-08-02 14:05:00,40.82,40.82,40.79,40.8,22063.0,37.4644,37.4644,37.4369,37.4461,22063.0
2021-08-02 14:10:00,40.8,40.82,40.76,40.79,23514.0,37.4461,37.4644,37.4094,37.4369,23514.0
2021-08-02 14:15:00,40.79,40.81,40.77,40.8,19294.0,37.4369,37.4553,37.4186,37.4461,19294.0
2021-08-02 14:20:00,40.8,40.83,40.78,40.8,16169.0,37.4461,37.4736,37.4277,37.4461,16169.0
2021-08-02 14:25:00,40.8,40.81,40.77,40.8,20332.0,37.4461,37.4553,37.4186,37.4461,20332.0
2021-08-02 14:30:00,40.8,40.83,40.79,40.83,17698.0,37.4461,37.4736,37.4369,37.4736,17698.0
2021-08-02 14:35:00,40.83,40.84,40.81,40.82,15821.0,37.4736,37.4828,37.4553,37.4644,15821.0
2021-08-02 14:40:00,40.82,40.84,40.8,40.83,21766.0,37.4644,37.4828,37.4461,37.4736,21766.0
2021-08-02 14:45:00,40.82,40.86,40.81,40.84,25712.0,37.4644,37.5012,37.4553,37.4828,25712.0
2021-08-02 14:50:00,40.85,40.87,40.82,40.82,41055.0,37.492,37.5103,37.4644,37.4644,41055.0
2021-08-02 14:55:00,40.82,40.85,40.81,40.84,17502.0,37.4644,37.492,37.4553,37.4828,17502.0
2021-08-02 15:00:00,40.83,40.84,40.81,40.83,14446.0,37.4736,37.4828,37.4553,37.4736,14446.0
2021-08-02 15:05:00,40.82,40.84,40.79,40.83,25452.0,37.4644,37.4828,37.4369,37.4736,25452.0
2021-08-02 15:10:00,40.84,40.86,40.83,40.86,20516.0,37.4828,37.5012,37.4736,37.5012,20516.0
2021-08-02 15:15:00,40.86,40.96,40.86,40.93,113669.0,37.5012,37.5929,37.5012,37.5654,113669.0
2021-08-02 15:20:00,40.93,41.02,40.92,41.02,136055.0,37.5654,37.648,37.5562,37.648,136055.0
2021-08-02 15:25:00,41.02,41.08,40.98,41.07,83290.0,37.648,37.7031,37.6113,37.6939,83290.0
2021-08-02 15:30:00,41.07,41.1,41.02,41.09,92171.0,37.6939,37.7214,37.648,37.7122,92171.0
2021-08-02 15:35:00,41.09,41.12,41.05,41.11,103607.0,37.7122,37.7398,37.6755,37.7306,103607.0
2021-08-02 15:40:00,41.12,41.14,41.02,41.02,72702.0,37.7398,37.7581,37.648,37.648,72702.0
2021-08-02 15:45:00,41.02,41.08,41.02,41.02,106636.0,37.648,37.7031,37.648,37.648,106636.0
2021-08-02 15:50:00,41.03,41.07,40.99,41.0,138330.0,37.6572,37.6939,37.6205,37.6296,138330.0
2021-08-02 15:55:00,41.0,41.03,40.93,41.01,476859.0,37.6296,37.6572,37.5654,37.6388,476859.0
2021-08-03 09:30:00,40.95,41.02,40.83,40.93,90228.0,37.5838,37.648,37.4736,37.5654,90228.0
2021-08-03 09:35:00,40.93,41.16,40.93,41.06,45313.0,37.5654,37.7765,37.5654,37.6847,45313.0
2021-08-03 09:40:00,41.06,41.19,41.01,41.15,33093.0,37.6847,37.804,37.6388,37.7673,33093.0
2021-08-03 09:45:00,41.15,41.23,41.14,41.2,38425.0,37.7673,37.8407,37.7581,37.8132,38425.0
2021-08-03 09:50:00,41.19,41.3,41.16,41.3,41643.0,37.804,37.905,37.7765,37.905,41643.0
2021-08-03 09:55:00,41.3,41.57,41.28,41.56,170929.0,37.905,38.1528,37.8866,38.1436,170929.0
2021-08-03 10:00:00,41.56,41.59,41.51,41.55,76180.0,38.1436,38.1711,38.0977,38.1344,76180.0
2021-08-03 10:05:00,41.55,41.68,41.52,41.68,60040.0,38.1344,38.2537,38.1069,38.2537,60040.0
2021-08-03 10:10:00,41.68,41.69,41.55,41.65,127198.0,38.2537,38.2629,38.1344,38.2262,127198.0
2021-08-03 10:15:00,41.65,41.99,41.65,41.93,315375.0,38.2262,38.5383,38.2262,38.4832,315375.0
2021-08-03 10:20:00,41.93,41.99,41.83,41.86,140104.0,38.4832,38.5383,38.3914,38.419,140104.0
2021-08-03 10:25:00,41.86,42.01,41.8,41.94,334384.0,38.419,38.5566,38.3639,38.4924,334384.0
2021-08-03 10:30:00,41.93,42.15,41.88,41.97,243774.0,38.4832,38.6851,38.4373,38.5199,243774.0
2021-08-03 10:35:00,41.98,42.05,41.88,42.05,74735.0,38.5291,38.5933,38.4373,38.5933,74735.0
2021-08-03 10:40:00,42.05,42.1,42.0,42.05,50507.0,38.5933,38.6392,38.5474,38.5933,50507.0
2021-08-03 10:45:00,42.05,42.18,42.02,42.16,164954.0,38.5933,38.7126,38.5658,38.6943,164954.0
2021-08-03 10:50:00,42.17,42.21,42.14,42.16,71162.0,38.7035,38.7402,38.6759,38.6943,71162.0
2021-08-03 10:55:00,42.16,42.19,42.06,42.18,86262.0,38.6943,38.7218,38.6025,38.7126,86262.0
2021-08-03 11:00:00,42.17,42.24,42.15,42.18,118221.0,38.7035,38.7677,38.6851,38.7126,118221.0
2021-08-03 11:05:00,42.19,42.27,42.17,42.21,113759.0,38.7218,38.7952,38.7035,38.7402,113759.0
2021-08-03 11:10:00,42.21,42.28,42.09,42.28,203005.0,38.7402,38.8044,38.63,38.8044,203005.0
2021-08-03 11:15:00,42.28,42.33,42.25,42.27,190490.0,38.8044,38.8503,38.7769,38.7952,190490.0
2021-08-03 11:20:00,42.26,42.38,42.25,42.35,73294.0,38.7861,38.8962,38.7769,38.8687,73294.0
2021-08-03 11:25:00,42.35,42.41,42.31,42.4,314165.0,38.8687,38.9237,38.832,38.9146,314165.0
2021-08-03 11:30:00,42.4,42.49,42.35,42.41,240763.0,38.9146,38.9972,38.8687,38.9237,240763.0
2021-08-03 11:35:00,42.41,42.46,42.32,42.43,287788.0,38.9237,38.9696,38.8411,38.9421,287788.0
2021-08-03 11:40:00,42.43,42.69,42.42,42.63,454449.0,38.9421,39.1807,38.9329,39.1257,454449.0
2021-08-03 11:45:00,42.63,42.65,42.54,42.64,221132.0,39.1257,39.144,39.0431,39.1348,221132.0
2021-08-03 11:50:00,42.64,42.64,42.46,42.59,186514.0,39.1348,39.1348,38.9696,39.0889,186514.0
2021-08-03 11:55:00,42.58,42.63,42.5,42.6,77117.0,39.0798,39.1257,39.0063,39.0981,77117.0
2021-08-03 12:00:00,42.6,42.73,42.56,42.73,128756.0,39.0981,39.2174,39.0614,39.2174,128756.0
2021-08-03 12:05:00,42.73,42.74,42.51,42.55,124670.0,39.2174,39.2266,39.0155,39.0522,124670.0
2021-08-03 12:10:00,42.56,42.62,42.54,42.58,58705.0,39.0614,39.1165,39.0431,39.0798,58705.0
2021-08-03 12:15:00,42.57,42.58,42.47,42.5,66596.0,39.0706,39.0798,38.9788,39.0063,66596.0
2021-08-03 12:20:00,42.5,42.54,42.46,42.53,175517.0,39.0063,39.0431,38.9696,39.0339,175517.0
2021-08-03 12:25:00,42.53,42.6,42.51,42.59,82811.0,39.0339,39.0981,39.0155,39.0889,82811.0
2021-08-03 12:30:00,42.59,42.61,42.47,42.51,64404.0,39.0889,39.1073,38.9788,39.0155,64404.0
2021-08-03 12:35:00,42.5,42.57,42.49,42.57,65490.0,39.0063,39.0706,38.9972,39.0706,65490.0
2021-08-03 12:40:00,42.57,42.63,42.55,42.55,63189.0,39.0706,39.1257,39.0522,39.0522,63189.0
2021-08-03 12:45:00,42.56,42.67,42.47,42.55,230962.0,39.0614,39.1624,38.9788,39.0522,230962.0
2021-08-03 12:50:00,42.55,42.57,42.53,42.56,45927.0,39.0522,39.0706,39.0339,39.0614,45927.0
2021-08-03 12:55:00,42.56,42.6,42.54,42.59,60638.0,39.0614,39.0981,39.0431,39.0889,60638.0
2021-08-03 13:00:00,42.6,42.64,42.55,42.64,58748.0,39.0981,39.1348,39.0522,39.1348,58748.0
2021-08-03 13:05:00,42.64,42.69,42.62,42.68,32005.0,39.1348,39.1807,39.1165,39.1715,32005.0
2021-08-03 13:10:00,42.68,42.7,42.65,42.7,55324.0,39.1715,39.1899,39.144,39.1899,55324.0
2021-08-03 13:15:00,42.7,42.71,42.68,42.69,18695.0,39.1899,39.1991,39.1715,39.1807,18695.0
2021-08-03 13:20:00,42.69,42.75,42.68,42.7,46066.0,39.1807,39.2358,39.1715,39.1899,46066.0
2021-08-03 13:25:00,42.7,42.72,42.7,42.72,17857.0,39.1899,39.2083,39.1899,39.2083,17857.0
2021-08-03 13:30:00,42.71,42.74,42.6,42.6,63240.0,39.1991,39.2266,39.0981,39.0981,63240.0
2021-08-03 13:35:00,42.6,42.68,42.58,42.66,59938.0,39.0981,39.1715,39.0798,39.1532,59938.0
2021-08-03 13:40:00,42.66,42.66,42.59,42.59,35312.0,39.1532,39.1532,39.0889,39.0889,35312.0
2021-08-03 13:45:00,42.59,42.63,42.57,42.63,31364.0,39.0889,39.1257,39.0706,39.1257,31364.0
2021-08-03 13:50:00,42.63,42.64,42.59,42.62,32737.0,39.1257,39.1348,39.0889,39.1165,32737.0
2021-08-03 13:55:00,42.62,42.68,42.62,42.67,71093.0,39.1165,39.1715,39.1165,39.1624,71093.0
2021-08-03 14:00:00,42.68,42.71,42.66,42.69,45956.0,39.1715,39.1991,39.1532,39.1807,45956.0
2021-08-03 14:05:00,42.69,42.69,42.65,42.66,29502.0,39.1807,39.1807,39.144,39.1532,29502.0
2021-08-03 14:10:00,42.66,42.72,42.65,42.68,33651.0,39.1532,39.2083,39.144,39.1715,33651.0
2021-08-03 14:15:00,42.68,42.68,42.64,42.68,25598.0,39.1715,39.1715,39.1348,39.1715,25598.0
2021-08-03 14:20:00,42.69,42.7,42.64,42.66,132418.0,39.1807,39.1899,39.1348,39.1532,132418.0
2021-08-03 14:25:00,42.66,42.67,42.59,42.65,53796.0,39.1532,39.1624,39.0889,39.144,53796.0
2021-08-03 14:30:00,42.65,42.66,42.61,42.63,37495.0,39.144,39.1532,39.1073,39.1257,37495.0
2021-08-03 14:35:00,42.63,42.63,42.5,42.53,51283.0,39.1257,39.1257,39.0063,39.0339,51283.0
2021-08-03 14:40:00,42.54,42.55,42.49,42.51,28676.0,39.0431,39.0522,38.9972,39.0155,28676.0
2021-08-03 14:45:00,42.5,42.52,42.44,42.49,31835.0,39.0063,39.0247,38.9513,38.9972,31835.0
2021-08-03 14:50:00,42.48,42.5,42.44,42.5,31079.0,38.988,39.0063,38.9513,39.0063,31079.0
2021-08-03 14:55:00,42.5,42.5,42.45,42.49,33741.0,39.0063,39.0063,38.9605,38.9972,33741.0
2021-08-03 15:00:00,42.5,42.51,42.43,42.43,38753.0,39.0063,39.0155,38.9421,38.9421,38753.0
2021-08-03 15:05:00,42.44,42.5,42.41,42.49,82508.0,38.9513,39.0063,38.9237,38.9972,82508.0
2021-08-03 15:10:00,42.5,42.67,42.49,42.66,96789.0,39.0063,39.1624,38.9972,39.1532,96789.0
2021-08-03 15:15:00,42.66,42.67,42.59,42.62,68145.0,39.1532,39.1624,39.0889,39.1165,68145.0
2021-08-03 15:20:00,42.62,42.64,42.59,42.62,67775.0,39.1165,39.1348,39.0889,39.1165,67775.0
2021-08-03 15:25:00,42.61,42.62,42.56,42.58,109215.0,39.1073,39.1165,39.0614,39.0798,109215.0
2021-08-03 15:30:00,42.58,42.64,42.54,42.63,97454.0,39.0798,39.1348,39.0431,39.1257,97454.0
2021-08-03 15:35:00,42.63,42.63,42.6,42.61,68908.0,39.1257,39.1257,39.0981,39.1073,68908.0
2021-08-03 15:40:00,42.61,42.68,42.53,42.54,117194.0,39.1073,39.1715,39.0339,39.0431,117194.0
2021-08-03 15:45:00,42.54,42.55,42.47,42.51,78958.0,39.0431,39.0522,38.9788,39.0155,78958.0
2021-08-03 15:50:00,42.5,42.63,42.45,42.62,329157.0,39.0063,39.1257,38.9605,39.1165,329157.0
2021-08-03 15:55:00,42.62,42.65,42.56,42.63,577516.0,39.1165,39.144,39.0614,39.1257,577516.0
2021-08-04 09:30:00,42.5,42.66,42.33,42.61,125958.0,39.0063,39.1532,38.8503,39.1073,125958.0
2021-08-04 09:35:00,42.63,42.68,42.3,42.39,111749.0,39.1257,39.1715,38.8228,38.9054,111749.0
2021-08-04 09:40:00,42.4,42.65,42.3,42.63,89045.0,38.9146,39.144,38.8228,39.1257,89045.0
2021-08-04 09:45:00,42.63,42.74,42.55,42.59,82041.0,39.1257,39.2266,39.0522,39.0889,82041.0
2021-08-04 09:50:00,42.6,42.67,42.5,42.55,45003.0,39.0981,39.1624,39.0063,39.0522,45003.0
2021-08-04 09:55:00,42.56,42.58,42.46,42.52,41296.0,39.0614,39.0798,38.9696,39.0247,41296.0
2021-08-04 10:00:00,42.52,42.57,42.42,42.49,56183.0,39.0247,39.0706,38.9329,38.9972,56183.0
2021-08-04 10:05:00,42.49,42.55,42.26,42.32,99770.0,38.9972,39.0522,38.7861,38.8411,99770.0
2021-08-04 10:10:00,42.31,42.4,42.29,42.3,44289.0,38.832,38.9146,38.8136,38.8228,44289.0
2021-08-04 10:15:00,42.3,42.34,42.22,42.23,52139.0,38.8228,38.8595,38.7494,38.7585,52139.0
2021-08-04 10:20:00,42.23,42.31,42.21,42.24,38570.0,38.7585,38.832,38.7402,38.7677,38570.0
2021-08-04 10:25:00,42.24,42.3,42.16,42.3,39192.0,38.7677,38.8228,38.6943,38.8228,39192.0
2021-08-04 10:30:00,42.3,42.31,42.14,42.14,57780.0,38.8228,38.832,38.6759,38.6759,57780.0
2021-08-04 10:35:00,42.14,42.18,42.06,42.18,76512.0,38.6759,38.7126,38.6025,38.7126,76512.0
2021-08-04 10:40:00,42.18,42.2,42.05,42.05,64049.0,38.7126,38.731,38.5933,38.5933,64049.0
2021-08-04 10:45:00,42.06,42.06,42.01,42.02,42980.0,38.6025,38.6025,38.5566,38.5658,42980.0
2021-08-04 10:50:00,42.02,42.06,41.95,42.06,51969.0,38.5658,38.6025,38.5016,38.6025,51969.0
2021-08-04 10:55:00,42.06,42.08,42.03,42.07,26267.0,38.6025,38.6209,38.575,38.6117,26267.0
2021-08-04 11:00:00,42.07,42.08,41.96,42.02,77956.0,38.6117,38.6209,38.5107,38.5658,77956.0
2021-08-04 11:05:00,42.02,42.07,41.98,42.07,55543.0,38.5658,38.6117,38.5291,38.6117,55543.0
2021-08-04 11:10:00,42.06,42.08,42.02,42.08,25685.0,38.6025,38.6209,38.5658,38.6209,25685.0
2021-08-04 11:15:00,42.08,42.08,41.97,41.97,61346.0,38.6209,38.6209,38.5199,38.5199,61346.0
2021-08-04 11:20:00,41.96,42.04,41.94,42.0,89163.0,38.5107,38.5842,38.4924,38.5474,89163.0
2021-08-04 11:25:00,42.0,42.0,41.9,41.91,38069.0,38.5474,38.5474,38.4557,38.4648,38069.0
2021-08-04 11:30:00,41.91,41.92,41.85,41.88,51278.0,38.4648,38.474,38.4098,38.4373,51278.0
2021-08-04 11:35:00,41.89,41.95,41.88,41.95,35072.0,38.4465,38.5016,38.4373,38.5016,35072.0
2021-08-04 11:40:00,41.95,41.95,41.82,41.89,44036.0,38.5016,38.5016,38.3822,38.4465,44036.0
2021-08-04 11:45:00,41.89,42.01,41.87,42.01,63655.0,38.4465,38.5566,38.4281,38.5566,63655.0
2021-08-04 11:50:00,42.01,42.02,41.95,41.98,21778.0,38.5566,38.5658,38.5016,38.5291,21778.0
2021-08-04 11:55:00,41.98,42.02,41.96,42.01,33310.0,38.5291,38.5658,38.5107,38.5566,33310.0
2021-08-04 12:00:00,42.01,42.03,41.98,41.98,30013.0,38.5566,38.575,38.5291,38.5291,30013.0
2021-08-04 12:05:00,41.98,42.01,41.95,41.96,35232.0,38.5291,38.5566,38.5016,38.5107,35232.0
2021-08-04 12:10:00,41.97,41.99,41.89,41.91,44110.0,38.5199,38.5383,38.4465,38.4648,44110.0
2021-08-04 12:15:00,41.92,41.93,41.87,41.88,42464.0,38.474,38.4832,38.4281,38.4373,42464.0
2021-08-04 12:20:00,41.88,41.91,41.85,41.85,29034.0,38.4373,38.4648,38.4098,38.4098,29034.0
2021-08-04 12:25:00,41.85,41.87,41.83,41.86,24927.0,38.4098,38.4281,38.3914,38.419,24927.0
2021-08-04 12:30:00,41.86,41.9,41.84,41.9,30585.0,38.419,38.4557,38.4006,38.4557,30585.0
2021-08-04 12:35:00,41.9,41.97,41.89,41.96,40079.0,38.4557,38.5199,38.4465,38.5107,40079.0
2021-08-04 12:40:00,41.96,42.0,41.96,42.0,34416.0,38.5107,38.5474,38.5107,38.5474,34416.0
2021-08-04 12:45:00,42.0,42.06,41.99,42.05,28391.0,38.5474,38.6025,38.5383,38.5933,28391.0
2021-08-04 12:50:00,42.05,42.07,42.01,42.02,21783.0,38.5933,38.6117,38.5566,38.5658,21783.0
2021-08-04 12:55:00,42.02,42.03,41.95,41.96,29032.0,38.5658,38.575,38.5016,38.5107,29032.0
2021-08-04 13:00:00,41.97,41.98,41.84,41.86,37889.0,38.5199,38.5291,38.4006,38.419,37889.0
2021-08-04 13:05:00,41.86,41.91,41.84,41.86,45809.0,38.419,38.4648,38.4006,38.419,45809.0
2021-08-04 13:10:00,41.86,41.87,41.78,41.82,58439.0,38.419,38.4281,38.3455,38.3822,58439.0
2021-08-04 13:15:00,41.8,41.89,41.8,41.87,23067.0,38.3639,38.4465,38.3639,38.4281,23067.0
2021-08-04 13:20:00,41.88,41.9,41.84,41.84,30606.0,38.4373,38.4557,38.4006,38.4006,30606.0
2021-08-04 13:25:00,41.85,41.93,41.83,41.93,29785.0,38.4098,38.4832,38.3914,38.4832,29785.0
2021-08-04 13:30:00,41.93,41.99,41.91,41.93,78073.0,38.4832,38.5383,38.4648,38.4832,78073.0
2021-08-04 13:35:00,41.93,41.98,41.93,41.98,12795.0,38.4832,38.5291,38.4832,38.5291,12795.0
2021-08-04 13:40:00,41.98,41.99,41.9,41.93,33098.0,38.5291,38.5383,38.4557,38.4832,33098.0
2021-08-04 13:45:00,41.92,41.94,41.84,41.87,36878.0,38.474,38.4924,38.4006,38.4281,36878.0
2021-08-04 13:50:00,41.87,41.92,41.87,41.89,13138.0,38.4281,38.474,38.4281,38.4465,13138.0
2021-08-04 13:55:00,41.88,41.9,41.85,41.87,23011.0,38.4373,38.4557,38.4098,38.4281,23011.0
2021-08-04 14:00:00,41.88,41.94,41.87,41.94,17023.0,38.4373,38.4924,38.4281,38.4924,17023.0
2021-08-04 14:05:00,41.94,41.97,41.93,41.97,36617.0,38.4924,38.5199,38.4832,38.5199,36617.0
2021-08-04 14:10:00,41.96,41.96,41.92,41.94,26910.0,38.5107,38.5107,38.474,38.4924,26910.0
2021-08-04 14:15:00,41.95,42.01,41.94,42.01,31208.0,38.5016,38.5566,38.4924,38.5566,31208.0
2021-08-04 14:20:00,42.0,42.01,41.96,41.98,46441.0,38.5474,38.5566,38.5107,38.5291,46441.0
2021-08-04 14:25:00,41.98,42.01,41.96,42.01,17373.0,38.5291,38.5566,38.5107,38.5566,17373.0
2021-08-04 14:30:00,42.0,42.08,42.0,42.07,44726.0,38.5474,38.6209,38.5474,38.6117,44726.0
2021-08-04 14:35:00,42.06,42.1,41.99,42.07,78219.0,38.6025,38.6392,38.5383,38.6117,78219.0
2021-08-04 14:40:00,42.07,42.09,42.03,42.04,26199.0,38.6117,38.63,38.575,38.5842,26199.0
2021-08-04 14:45:00,42.03,42.06,41.99,41.99,29900.0,38.575,38.6025,38.5383,38.5383,29900.0
2021-08-04 14:50:00,41.98,42.0,41.95,42.0,16013.0,38.5291,38.5474,38.5016,38.5474,16013.0
2021-08-04 14:55:00,41.99,42.0,41.94,41.96,23527.0,38.5383,38.5474,38.4924,38.5107,23527.0
2021-08-04 15:00:00,41.96,42.04,41.96,42.02,33938.0,38.5107,38.5842,38.5107,38.5658,33938.0
2021-08-04 15:05:00,42.02,42.03,41.97,41.98,32447.0,38.5658,38.575,38.5199,38.5291,32447.0
2021-08-04 15:10:00,41.98,42.01,41.93,41.94,52998.0,38.5291,38.5566,38.4832,38.4924,52998.0
2021-08-04 15:15:00,41.94,41.97,41.93,41.95,35390.0,38.4924,38.5199,38.4832,38.5016,35390.0
2021-08-04 15:20:00,41.95,41.99,41.94,41.98,39255.0,38.5016,38.5383,38.4924,38.5291,39255.0
2021-08-04 15:25:00,41.97,41.98,41.86,41.91,58613.0,38.5199,38.5291,38.419,38.4648,58613.0
2021-08-04 15:30:00,41.91,41.95,41.91,41.94,57564.0,38.4648,38.5016,38.4648,38.4924,57564.0
2021-08-04 15:35:00,41.94,42.05,41.93,42.05,85337.0,38.4924,38.5933,38.4832,38.5933,85337.0
2021-08-04 15:40:00,42.05,42.05,42.01,42.05,52014.0,38.5933,38.5933,38.5566,38.5933,52014.0
2021-08-04 15:45:00,42.05,42.06,41.96,42.01,94757.0,38.5933,38.6025,38.5107,38.5566,94757.0
2021-08-04 15:50:00,41.99,42.01,41.92,41.93,147512.0,38.5383,38.5566,38.474,38.4832,147512.0
2021-08-04 15:55:00,41.93,41.97,41.91,41.92,239170.0,38.4832,38.5199,38.4648,38.474,239170.0
2021-08-05 09:30:00,42.15,42.44,42.03,42.26,100394.0,38.6851,38.9513,38.575,38.7861,100394.0
2021-08-05 09:35:00,42.26,42.36,42.22,42.26,55913.0,38.7861,38.8779,38.7494,38.7861,55913.0
2021-08-05 09:40:00,42.29,42.4,42.25,42.39,61640.0,38.8136,38.9146,38.7769,38.9054,61640.0
2021-08-05 09:45:00,42.39,42.44,42.22,42.22,91571.0,38.9054,38.9513,38.7494,38.7494,91571.0
2021-08-05 09:50:00,42.22,42.22,42.1,42.11,50525.0,38.7494,38.7494,38.6392,38.6484,50525.0
2021-08-05 09:55:00,42.12,42.23,42.07,42.09,37655.0,38.6576,38.7585,38.6117,38.63,37655.0
2021-08-05 10:00:00,42.09,42.19,42.02,42.15,51882.0,38.63,38.7218,38.5658,38.6851,51882.0
2021-08-05 10:05:00,42.16,42.19,42.02,42.14,44960.0,38.6943,38.7218,38.5658,38.6759,44960.0
2021-08-05 10:10:00,42.15,42.24,42.14,42.23,32231.0,38.6851,38.7677,38.6759,38.7585,32231.0
2021-08-05 10:15:00,42.23,42.25,42.17,42.25,43374.0,38.7585,38.7769,38.7035,38.7769,43374.0
2021-08-05 10:20:00,42.23,42.24,42.2,42.23,18811.0,38.7585,38.7677,38.731,38.7585,18811.0
2021-08-05 10:25:00,42.23,42.23,42.11,42.11,46877.0,38.7585,38.7585,38.6484,38.6484,46877.0
2021-08-05 10:30:00,42.11,42.13,42.07,42.09,24923.0,38.6484,38.6668,38.6117,38.63,24923.0
2021-08-05 10:35:00,42.09,42.12,42.05,42.06,48302.0,38.63,38.6576,38.5933,38.6025,48302.0
2021-08-05 10:40:00,42.06,42.13,42.06,42.09,34070.0,38.6025,38.6668,38.6025,38.63,34070.0
2021-08-05 10:45:00,42.09,42.14,42.08,42.09,38206.0,38.63,38.6759,38.6209,38.63,38206.0
2021-08-05 10:50:00,42.09,42.16,42.08,42.1,32380.0,38.63,38.6943,38.6209,38.6392,32380.0
2021-08-05 10:55:00,42.1,42.14,42.07,42.11,28297.0,38.6392,38.6759,38.6117,38.6484,28297.0
2021-08-05 11:00:00,42.09,42.15,42.08,42.15,36341.0,38.63,38.6851,38.6209,38.6851,36341.0
2021-08-05 11:05:00,42.14,42.16,42.07,42.08,43395.0,38.6759,38.6943,38.6117,38.6209,43395.0
2021-08-05 11:10:00,42.08,42.08,41.97,41.98,27276.0,38.6209,38.6209,38.5199,38.5291,27276.0
2021-08-05 11:15:00,41.98,42.01,41.95,41.98,43559.0,38.5291,38.5566,38.5016,38.5291,43559.0
2021-08-05 11:20:00,41.98,41.98,41.89,41.89,24440.0,38.5291,38.5291,38.4465,38.4465,24440.0
2021-08-05 11:25:00,41.89,41.93,41.86,41.89,21513.0,38.4465,38.4832,38.419,38.4465,21513.0
2021-08-05 11:30:00,41.89,41.9,41.85,41.87,16316.0,38.4465,38.4557,38.4098,38.4281,16316.0
2021-08-05 11:35:00,41.87,41.88,41.82,41.87,28222.0,38.4281,38.4373,38.3822,38.4281,28222.0
2021-08-05 11:40:00,41.87,41.9,41.86,41.87,22110.0,38.4281,38.4557,38.419,38.4281,22110.0
2021-08-05 11:45:00,41.87,41.94,41.87,41.91,24096.0,38.4281,38.4924,38.4281,38.4648,24096.0
2021-08-05 11:50:00,41.91,41.94,41.89,41.9,25651.0,38.4648,38.4924,38.4465,38.4557,25651.0
2021-08-05 11:55:00,41.91,41.98,41.88,41.96,57159.0,38.4648,38.5291,38.4373,38.5107,57159.0
2021-08-05 12:00:00,41.95,41.97,41.91,41.96,24325.0,38.5016,38.5199,38.4648,38.5107,24325.0
2021-08-05 12:05:00,41.97,41.97,41.85,41.86,57927.0,38.5199,38.5199,38.4098,38.419,57927.0
2021-08-05 12:10:00,41.86,41.89,41.83,41.87,43753.0,38.419,38.4465,38.3914,38.4281,43753.0
2021-08-05 12:15:00,41.87,41.91,41.84,41.85,34688.0,38.4281,38.4648,38.4006,38.4098,34688.0
2021-08-05 12:20:00,41.86,41.92,41.85,41.91,26935.0,38.419,38.474,38.4098,38.4648,26935.0
2021-08-05 12:25:00,41.9,41.91,41.87,41.88,33366.0,38.4557,38.4648,38.4281,38.4373,33366.0
2021-08-05 12:30:00,41.88,41.97,41.88,41.96,101072.0,38.4373,38.5199,38.4373,38.5107,101072.0
2021-08-05 12:35:00,41.96,42.03,41.92,42.02,54295.0,38.5107,38.575,38.474,38.5658,54295.0
2021-08-05 12:40:00,42.02,42.04,41.96,42.03,44520.0,38.5658,38.5842,38.5107,38.575,44520.0
2021-08-05 12:45:00,42.02,42.04,41.97,41.98,23904.0,38.5658,38.5842,38.5199,38.5291,23904.0
2021-08-05 12:50:00,41.98,42.03,41.98,41.99,15593.0,38.5291,38.575,38.5291,38.5383,15593.0
2021-08-05 12:55:00,42.0,42.04,41.99,42.02,30817.0,38.5474,38.5842,38.5383,38.5658,30817.0
2021-08-05 13:00:00,42.02,42.03,41.98,42.0,23215.0,38.5658,38.575,38.5291,38.5474,23215.0
2021-08-05 13:05:00,42.0,42.0,41.97,41.98,16576.0,38.5474,38.5474,38.5199,38.5291,16576.0
2021-08-05 13:10:00,41.99,42.01,41.95,41.96,29010.0,38.5383,38.5566,38.5016,38.5107,29010.0
2021-08-05 13:15:00,41.95,41.96,41.93,41.95,16886.0,38.5016,38.5107,38.4832,38.5016,16886.0
2021-08-05 13:20:00,41.95,41.97,41.91,41.92,33903.0,38.5016,38.5199,38.4648,38.474,33903.0
2021-08-05 13:25:00,41.93,41.96,41.92,41.93,19100.0,38.4832,38.5107,38.474,38.4832,19100.0
2021-08-05 13:30:00,41.93,41.94,41.92,41.94,17311.0,38.4832,38.4924,38.474,38.4924,17311.0
2021-08-05 13:35:00,41.93,41.96,41.92,41.94,28269.0,38.4832,38.5107,38.474,38.4924,28269.0
2021-08-05 13:40:00,41.93,42.02,41.93,42.0,76072.0,38.4832,38.5658,38.4832,38.5474,76072.0
2021-08-05 13:45:00,41.99,42.02,41.97,42.0,96517.0,38.5383,38.5658,38.5199,38.5474,96517.0
2021-08-05 13:50:00,41.99,42.01,41.98,42.0,25607.0,38.5383,38.5566,38.5291,38.5474,25607.0
2021-08-05 13:55:00,41.99,42.0,41.96,42.0,18601.0,38.5383,38.5474,38.5107,38.5474,18601.0
2021-08-05 14:00:00,42.0,42.01,41.97,41.98,24864.0,38.5474,38.5566,38.5199,38.5291,24864.0
2021-08-05 14:05:00,41.98,42.0,41.97,41.98,21818.0,38.5291,38.5474,38.5199,38.5291,21818.0
2021-08-05 14:10:00,41.97,41.98,41.89,41.89,28339.0,38.5199,38.5291,38.4465,38.4465,28339.0
2021-08-05 14:15:00,41.9,41.94,41.89,41.92,32445.0,38.4557,38.4924,38.4465,38.474,32445.0
2021-08-05 14:20:00,41.92,41.92,41.88,41.88,28485.0,38.474,38.474,38.4373,38.4373,28485.0
2021-08-05 14:25:00,41.89,41.93,41.87,41.88,20248.0,38.4465,38.4832,38.4281,38.4373,20248.0
2021-08-05 14:30:00,41.88,41.91,41.87,41.88,24518.0,38.4373,38.4648,38.4281,38.4373,24518.0
2021-08-05 14:35:00,41.87,41.94,41.86,41.93,25074.0,38.4281,38.4924,38.419,38.4832,25074.0
2021-08-05 14:40:00,41.93,41.95,41.9,41.9,22155.0,38.4832,38.5016,38.4557,38.4557,22155.0
2021-08-05 14:45:00,41.91,41.92,41.89,41.91,22830.0,38.4648,38.474,38.4465,38.4648,22830.0
2021-08-05 14:50:00,41.91,41.95,41.9,41.91,27163.0,38.4648,38.5016,38.4557,38.4648,27163.0
2021-08-05 14:55:00,41.91,41.91,41.88,41.9,21273.0,38.4648,38.4648,38.4373,38.4557,21273.0
2021-08-05 15:00:00,41.9,41.96,41.89,41.95,28327.0,38.4557,38.5107,38.4465,38.5016,28327.0
2021-08-05 15:05:00,41.94,41.95,41.88,41.88,20187.0,38.4924,38.5016,38.4373,38.4373,20187.0
2021-08-05 15:10:00,41.88,41.9,41.86,41.89,22365.0,38.4373,38.4557,38.419,38.4465,22365.0
2021-08-05 15:15:00,41.89,41.91,41.88,41.88,23350.0,38.4465,38.4648,38.4373,38.4373,23350.0
2021-08-05 15:20:00,41.88,41.89,41.86,41.86,15806.0,38.4373,38.4465,38.419,38.419,15806.0
2021-08-05 15:25:00,41.87,41.93,41.86,41.93,32188.0,38.4281,38.4832,38.419,38.4832,32188.0
2021-08-05 15:30:00,41.93,41.99,41.91,41.96,36237.0,38.4832,38.5383,38.4648,38.5107,36237.0
2021-08-05 15:35:00,41.97,41.97,41.9,41.9,39820.0,38.5199,38.5199,38.4557,38.4557,39820.0
2021-08-05 15:40:00,41.9,41.91,41.87,41.88,34729.0,38.4557,38.4648,38.4281,38.4373,34729.0
2021-08-05 15:45:00,41.88,41.9,41.86,41.88,53383.0,38.4373,38.4557,38.419,38.4373,53383.0
2021-08-05 15:50:00,41.87,41.91,41.87,41.9,91401.0,38.4281,38.4648,38.4281,38.4557,91401.0
2021-08-05 15:55:00,41.9,41.92,41.87,41.87,296051.0,38.4557,38.474,38.4281,38.4281,296051.0
2021-08-06 09:30:00,41.94,42.03,41.76,42.02,88347.0,38.4924,38.575,38.3272,38.5658,88347.0
2021-08-06 09:35:00,42.02,42.19,41.9,41.9,45895.0,38.5658,38.7218,38.4557,38.4557,45895.0
2021-08-06 09:40:00,41.92,42.03,41.9,42.01,38586.0,38.474,38.575,38.4557,38.5566,38586.0
2021-08-06 09:45:00,42.01,42.01,41.87,41.94,56227.0,38.5566,38.5566,38.4281,38.4924,56227.0
2021-08-06 09:50:00,41.95,41.99,41.91,41.97,22953.0,38.5016,38.5383,38.4648,38.5199,22953.0
2021-08-06 09:55:00,41.98,41.98,41.87,41.87,18455.0,38.5291,38.5291,38.4281,38.4281,18455.0
2021-08-06 10:00:00,41.87,41.89,41.83,41.88,20934.0,38.4281,38.4465,38.3914,38.4373,20934.0
2021-08-06 10:05:00,41.88,41.95,41.88,41.91,33362.0,38.4373,38.5016,38.4373,38.4648,33362.0
2021-08-06 10:10:00,41.91,41.99,41.9,41.9,25868.0,38.4648,38.5383,38.4557,38.4557,25868.0
2021-08-06 10:15:00,41.9,41.91,41.85,41.91,21361.0,38.4557,38.4648,38.4098,38.4648,21361.0
2021-08-06 10:20:00,41.91,41.92,41.83,41.84,20645.0,38.4648,38.474,38.3914,38.4006,20645.0
2021-08-06 10:25:00,41.83,41.9,41.81,41.81,19318.0,38.3914,38.4557,38.3731,38.3731,19318.0
2021-08-06 10:30:00,41.82,41.89,41.79,41.89,26306.0,38.3822,38.4465,38.3547,38.4465,26306.0
2021-08-06 10:35:00,41.87,41.91,41.86,41.88,27672.0,38.4281,38.4648,38.419,38.4373,27672.0
2021-08-06 10:40:00,41.88,41.88,41.72,41.73,41475.0,38.4373,38.4373,38.2905,38.2996,41475.0
2021-08-06 10:45:00,41.73,41.74,41.65,41.66,58965.0,38.2996,38.3088,38.2262,38.2354,58965.0
2021-08-06 10:50:00,41.66,41.68,41.61,41.63,41094.0,38.2354,38.2537,38.1895,38.2079,41094.0
2021-08-06 10:55:00,41.64,41.71,41.62,41.69,42243.0,38.217,38.2813,38.1987,38.2629,42243.0
2021-08-06 11:00:00,41.68,41.71,41.62,41.67,49157.0,38.2537,38.2813,38.1987,38.2446,49157.0
2021-08-06 11:05:00,41.67,41.71,41.66,41.7,35573.0,38.2446,38.2813,38.2354,38.2721,35573.0
2021-08-06 11:10:00,41.7,41.7,41.66,41.66,30292.0,38.2721,38.2721,38.2354,38.2354,30292.0
2021-08-06 11:15:00,41.66,41.66,41.62,41.63,31451.0,38.2354,38.2354,38.1987,38.2079,31451.0
2021-08-06 11:20:00,41.63,41.63,41.56,41.61,31227.0,38.2079,38.2079,38.1436,38.1895,31227.0
2021-08-06 11:25:00,41.61,41.64,41.58,41.61,29448.0,38.1895,38.217,38.162,38.1895,29448.0
2021-08-06 11:30:00,41.61,41.67,41.58,41.66,35036.0,38.1895,38.2446,38.162,38.2354,35036.0
2021-08-06 11:35:00,41.66,41.72,41.66,41.67,25602.0,38.2354,38.2905,38.2354,38.2446,25602.0
2021-08-06 11:40:00,41.67,41.73,41.64,41.72,23112.0,38.2446,38.2996,38.217,38.2905,23112.0
2021-08-06 11:45:00,41.72,41.81,41.72,41.8,32420.0,38.2905,38.3731,38.2905,38.3639,32420.0
2021-08-06 11:50:00,41.8,41.85,41.78,41.84,22490.0,38.3639,38.4098,38.3455,38.4006,22490.0
2021-08-06 11:55:00,41.84,41.85,41.79,41.79,25976.0,38.4006,38.4098,38.3547,38.3547,25976.0
2021-08-06 12:00:00,41.79,41.81,41.75,41.75,19053.0,38.3547,38.3731,38.318,38.318,19053.0
2021-08-06 12:05:00,41.76,41.79,41.72,41.74,40110.0,38.3272,38.3547,38.2905,38.3088,40110.0
2021-08-06 12:10:00,41.74,41.76,41.72,41.73,20132.0,38.3088,38.3272,38.2905,38.2996,20132.0
2021-08-06 12:15:00,41.74,41.77,41.73,41.75,13952.0,38.3088,38.3364,38.2996,38.318,13952.0
2021-08-06 12:20:00,41.75,41.75,41.71,41.71,23487.0,38.318,38.318,38.2813,38.2813,23487.0
2021-08-06 12:25:00,41.72,41.79,41.72,41.76,18523.0,38.2905,38.3547,38.2905,38.3272,18523.0
2021-08-06 12:30:00,41.76,41.8,41.76,41.79,11897.0,38.3272,38.3639,38.3272,38.3547,11897.0
2021-08-06 12:35:00,41.79,41.82,41.78,41.81,12408.0,38.3547,38.3822,38.3455,38.3731,12408.0
2021-08-06 12:40:00,41.82,41.82,41.78,41.78,22499.0,38.3822,38.3822,38.3455,38.3455,22499.0
2021-08-06 12:45:00,41.78,41.83,41.77,41.81,23262.0,38.3455,38.3914,38.3364,38.3731,23262.0
2021-08-06 12:50:00,41.81,41.82,41.78,41.78,12819.0,38.3731,38.3822,38.3455,38.3455,12819.0
2021-08-06 12:55:00,41.79,41.81,41.78,41.8,27218.0,38.3547,38.3731,38.3455,38.3639,27218.0
2021-08-06 13:00:00,41.81,41.81,41.77,41.8,20995.0,38.3731,38.3731,38.3364,38.3639,20995.0
2021-08-06 13:05:00,41.79,41.86,41.79,41.85,33607.0,38.3547,38.419,38.3547,38.4098,33607.0
2021-08-06 13:10:00,41.86,41.86,41.84,41.86,22295.0,38.419,38.419,38.4006,38.419,22295.0
2021-08-06 13:15:00,41.86,41.89,41.85,41.89,12296.0,38.419,38.4465,38.4098,38.4465,12296.0
2021-08-06 13:20:00,41.88,41.92,41.87,41.9,21740.0,38.4373,38.474,38.4281,38.4557,21740.0
2021-08-06 13:25:00,41.9,41.92,41.89,41.91,70363.0,38.4557,38.474,38.4465,38.4648,70363.0
2021-08-06 13:30:00,41.9,41.91,41.89,41.9,14112.0,38.4557,38.4648,38.4465,38.4557,14112.0
2021-08-06 13:35:00,41.9,41.91,41.89,41.9,39564.0,38.4557,38.4648,38.4465,38.4557,39564.0
2021-08-06 13:40:00,41.91,41.96,41.89,41.96,72814.0,38.4648,38.5107,38.4465,38.5107,72814.0
2021-08-06 13:45:00,41.96,41.96,41.91,41.91,25178.0,38.5107,38.5107,38.4648,38.4648,25178.0
2021-08-06 13:50:00,41.91,41.91,41.88,41.91,30291.0,38.4648,38.4648,38.4373,38.4648,30291.0
2021-08-06 13:55:00,41.9,41.93,41.89,41.91,24630.0,38.4557,38.4832,38.4465,38.4648,24630.0
2021-08-06 14:00:00,41.91,41.92,41.88,41.89,22184.0,38.4648,38.474,38.4373,38.4465,22184.0
2021-08-06 14:05:00,41.88,41.91,41.88,41.9,39750.0,38.4373,38.4648,38.4373,38.4557,39750.0
2021-08-06 14:10:00,41.9,41.92,41.89,41.91,25141.0,38.4557,38.474,38.4465,38.4648,25141.0
2021-08-06 14:15:00,41.91,41.91,41.88,41.9,32747.0,38.4648,38.4648,38.4373,38.4557,32747.0
2021-08-06 14:20:00,41.9,41.91,41.88,41.9,25372.0,38.4557,38.4648,38.4373,38.4557,25372.0
2021-08-06 14:25:00,41.9,41.93,41.88,41.93,76958.0,38.4557,38.4832,38.4373,38.4832,76958.0
2021-08-06 14:30:00,41.93,41.97,41.91,41.91,39978.0,38.4832,38.5199,38.4648,38.4648,39978.0
2021-08-06 14:35:00,41.91,41.93,41.88,41.89,50517.0,38.4648,38.4832,38.4373,38.4465,50517.0
2021-08-06 14:40:00,41.89,41.92,41.88,41.91,88948.0,38.4465,38.474,38.4373,38.4648,88948.0
2021-08-06 14:45:00,41.91,41.92,41.88,41.88,38300.0,38.4648,38.474,38.4373,38.4373,38300.0
2021-08-06 14:50:00,41.89,41.91,41.87,41.87,34259.0,38.4465,38.4648,38.4281,38.4281,34259.0
2021-08-06 14:55:00,41.88,41.88,41.85,41.85,18549.0,38.4373,38.4373,38.4098,38.4098,18549.0
2021-08-06 15:00:00,41.86,41.86,41.81,41.84,30721.0,38.419,38.419,38.3731,38.4006,30721.0
2021-08-06 15:05:00,41.85,41.86,41.83,41.84,27000.0,38.4098,38.419,38.3914,38.4006,27000.0
2021-08-06 15:10:00,41.84,41.86,41.83,41.84,23582.0,38.4006,38.419,38.3914,38.4006,23582.0
2021-08-06 15:15:00,41.84,41.85,41.82,41.83,25770.0,38.4006,38.4098,38.3822,38.3914,25770.0
2021-08-06 15:20:00,41.83,41.84,41.77,41.77,33668.0,38.3914,38.4006,38.3364,38.3364,33668.0
2021-08-06 15:25:00,41.78,41.79,41.76,41.77,27589.0,38.3455,38.3547,38.3272,38.3364,27589.0
2021-08-06 15:30:00,41.77,41.85,41.76,41.79,72991.0,38.3364,38.4098,38.3272,38.3547,72991.0
2021-08-06 15:35:00,41.79,41.79,41.71,41.71,45113.0,38.3547,38.3547,38.2813,38.2813,45113.0
2021-08-06 15:40:00,41.71,41.72,41.69,41.72,95029.0,38.2813,38.2905,38.2629,38.2905,95029.0
2021-08-06 15:45:00,41.71,41.71,41.68,41.69,73770.0,38.2813,38.2813,38.2537,38.2629,73770.0
2021-08-06 15:50:00,41.68,41.69,41.64,41.66,223612.0,38.2537,38.2629,38.217,38.2354,223612.0
2021-08-06 15:55:00,41.66,41.77,41.65,41.75,378851.0,38.2354,38.3364,38.2262,38.318,378851.0
2021-08-09 09:30:00,41.85,42.24,41.73,42.22,117429.0,38.4098,38.7677,38.2996,38.7494,117429.0
2021-08-09 09:35:00,42.23,42.25,42.06,42.13,53399.0,38.7585,38.7769,38.6025,38.6668,53399.0
2021-08-09 09:40:00,42.14,42.17,42.04,42.17,58947.0,38.6759,38.7035,38.5842,38.7035,58947.0
2021-08-09 09:45:00,42.17,42.18,42.04,42.04,45400.0,38.7035,38.7126,38.5842,38.5842,45400.0
2021-08-09 09:50:00,42.04,42.1,42.01,42.07,34702.0,38.5842,38.6392,38.5566,38.6117,34702.0
2021-08-09 09:55:00,42.08,42.14,42.06,42.13,45554.0,38.6209,38.6759,38.6025,38.6668,45554.0
2021-08-09 10:00:00,42.13,42.23,42.13,42.2,64774.0,38.6668,38.7585,38.6668,38.731,64774.0
2021-08-09 10:05:00,42.2,42.2,42.09,42.18,65576.0,38.731,38.731,38.63,38.7126,65576.0
2021-08-09 10:10:00,42.17,42.24,42.17,42.23,55753.0,38.7035,38.7677,38.7035,38.7585,55753.0
2021-08-09 10:15:00,42.24,42.24,42.14,42.16,47452.0,38.7677,38.7677,38.6759,38.6943,47452.0
2021-08-09 10:20:00,42.16,42.19,42.1,42.15,102807.0,38.6943,38.7218,38.6392,38.6851,102807.0
2021-08-09 10:25:00,42.16,42.18,42.12,42.18,60409.0,38.6943,38.7126,38.6576,38.7126,60409.0
2021-08-09 10:30:00,42.18,42.18,42.1,42.12,29798.0,38.7126,38.7126,38.6392,38.6576,29798.0
2021-08-09 10:35:00,42.12,42.21,42.09,42.2,22322.0,38.6576,38.7402,38.63,38.731,22322.0
2021-08-09 10:40:00,42.21,42.3,42.21,42.26,70923.0,38.7402,38.8228,38.7402,38.7861,70923.0
2021-08-09 10:45:00,42.26,42.32,42.25,42.27,30084.0,38.7861,38.8411,38.7769,38.7952,30084.0
2021-08-09 10:50:00,42.27,42.36,42.26,42.31,49984.0,38.7952,38.8779,38.7861,38.832,49984.0
2021-08-09 10:55:00,42.31,42.35,42.3,42.32,35671.0,38.832,38.8687,38.8228,38.8411,35671.0
2021-08-09 11:00:00,42.32,42.34,42.26,42.33,38142.0,38.8411,38.8595,38.7861,38.8503,38142.0
2021-08-09 11:05:00,42.33,42.37,42.31,42.36,10215.0,38.8503,38.887,38.832,38.8779,10215.0
2021-08-09 11:10:00,42.36,42.39,42.34,42.36,25116.0,38.8779,38.9054,38.8595,38.8779,25116.0
2021-08-09 11:15:00,42.36,42.36,42.3,42.36,30212.0,38.8779,38.8779,38.8228,38.8779,30212.0
2021-08-09 11:20:00,42.35,42.37,42.3,42.32,22611.0,38.8687,38.887,38.8228,38.8411,22611.0
2021-08-09 11:25:00,42.32,42.37,42.3,42.36,30585.0,38.8411,38.887,38.8228,38.8779,30585.0
2021-08-09 11:30:00,42.36,42.36,42.25,42.27,22978.0,38.8779,38.8779,38.7769,38.7952,22978.0
2021-08-09 11:35:00,42.27,42.3,42.26,42.3,19117.0,38.7952,38.8228,38.7861,38.8228,19117.0
2021-08-09 11:40:00,42.3,42.33,42.29,42.32,28640.0,38.8228,38.8503,38.8136,38.8411,28640.0
2021-08-09 11:45:00,42.32,42.33,42.28,42.33,23242.0,38.8411,38.8503,38.8044,38.8503,23242.0
2021-08-09 11:50:00,42.33,42.36,42.29,42.36,21769.0,38.8503,38.8779,38.8136,38.8779,21769.0
2021-08-09 11:55:00,42.36,42.4,42.32,42.34,112969.0,38.8779,38.9146,38.8411,38.8595,112969.0
2021-08-09 12:00:00,42.35,42.39,42.29,42.32,30760.0,38.8687,38.9054,38.8136,38.8411,30760.0
2021-08-09 12:05:00,42.31,42.32,42.28,42.31,25888.0,38.832,38.8411,38.8044,38.832,25888.0
2021-08-09 12:10:00,42.3,42.36,42.3,42.34,16525.0,38.8228,38.8779,38.8228,38.8595,16525.0
2021-08-09 12:15:00,42.34,42.35,42.29,42.31,27612.0,38.8595,38.8687,38.8136,38.832,27612.0
2021-08-09 12:20:00,42.3,42.31,42.23,42.24,75148.0,38.8228,38.832,38.7585,38.7677,75148.0
2021-08-09 12:25:00,42.24,42.28,42.23,42.27,16152.0,38.7677,38.8044,38.7585,38.7952,16152.0
2021-08-09 12:30:00,42.27,42.28,42.25,42.27,11526.0,38.7952,38.8044,38.7769,38.7952,11526.0
2021-08-09 12:35:00,42.28,42.31,42.28,42.3,16638.0,38.8044,38.832,38.8044,38.8228,16638.0
2021-08-09 12:40:00,42.3,42.37,42.3,42.36,12835.0,38.8228,38.887,38.8228,38.8779,12835.0
2021-08-09 12:45:00,42.36,42.36,42.34,42.36,12606.0,38.8779,38.8779,38.8595,38.8779,12606.0
2021-08-09 12:50:00,42.36,42.38,42.29,42.3,22339.0,38.8779,38.8962,38.8136,38.8228,22339.0
2021-08-09 12:55:00,42.3,42.31,42.28,42.3,7781.0,38.8228,38.832,38.8044,38.8228,7781.0
2021-08-09 13:00:00,42.3,42.33,42.24,42.24,18639.0,38.8228,38.8503,38.7677,38.7677,18639.0
2021-08-09 13:05:00,42.25,42.28,42.21,42.22,23306.0,38.7769,38.8044,38.7402,38.7494,23306.0
2021-08-09 13:10:00,42.22,42.24,42.15,42.18,35037.0,38.7494,38.7677,38.6851,38.7126,35037.0
2021-08-09 13:15:00,42.19,42.22,42.17,42.18,21571.0,38.7218,38.7494,38.7035,38.7126,21571.0
2021-08-09 13:20:00,42.18,42.2,42.17,42.18,22276.0,38.7126,38.731,38.7035,38.7126,22276.0
2021-08-09 13:25:00,42.18,42.21,42.16,42.21,13596.0,38.7126,38.7402,38.6943,38.7402,13596.0
2021-08-09 13:30:00,42.2,42.23,42.18,42.19,18926.0,38.731,38.7585,38.7126,38.7218,18926.0
2021-08-09 13:35:00,42.18,42.2,42.16,42.19,26864.0,38.7126,38.731,38.6943,38.7218,26864.0
2021-08-09 13:40:00,42.18,42.19,42.03,42.03,81737.0,38.7126,38.7218,38.575,38.575,81737.0
2021-08-09 13:45:00,42.04,42.05,42.02,42.03,30390.0,38.5842,38.5933,38.5658,38.575,30390.0
2021-08-09 13:50:00,42.02,42.07,42.02,42.05,21006.0,38.5658,38.6117,38.5658,38.5933,21006.0
2021-08-09 13:55:00,42.05,42.07,42.03,42.07,20732.0,38.5933,38.6117,38.575,38.6117,20732.0
2021-08-09 14:00:00,42.07,42.08,42.03,42.08,41260.0,38.6117,38.6209,38.575,38.6209,41260.0
2021-08-09 14:05:00,42.08,42.14,42.02,42.14,54825.0,38.6209,38.6759,38.5658,38.6759,54825.0
2021-08-09 14:10:00,42.14,42.16,42.13,42.16,6172.0,38.6759,38.6943,38.6668,38.6943,6172.0
2021-08-09 14:15:00,42.16,42.19,42.13,42.19,26697.0,38.6943,38.7218,38.6668,38.7218,26697.0
2021-08-09 14:20:00,42.18,42.23,42.18,42.2,33464.0,38.7126,38.7585,38.7126,38.731,33464.0
2021-08-09 14:25:00,42.2,42.2,42.17,42.19,21412.0,38.731,38.731,38.7035,38.7218,21412.0
2021-08-09 14:30:00,42.19,42.22,42.18,42.18,19358.0,38.7218,38.7494,38.7126,38.7126,19358.0
2021-08-09 14:35:00,42.18,42.22,42.17,42.18,17166.0,38.7126,38.7494,38.7035,38.7126,17166.0
2021-08-09 14:40:00,42.18,42.19,42.16,42.17,15370.0,38.7126,38.7218,38.6943,38.7035,15370.0
2021-08-09 14:45:00,42.18,42.21,42.17,42.2,16782.0,38.7126,38.7402,38.7035,38.731,16782.0
2021-08-09 14:50:00,42.2,42.23,42.19,42.23,18231.0,38.731,38.7585,38.7218,38.7585,18231.0
2021-08-09 14:55:00,42.23,42.23,42.19,42.21,24001.0,38.7585,38.7585,38.7218,38.7402,24001.0
2021-08-09 15:00:00,42.2,42.23,42.19,42.23,20214.0,38.731,38.7585,38.7218,38.7585,20214.0
2021-08-09 15:05:00,42.23,42.23,42.2,42.2,16737.0,38.7585,38.7585,38.731,38.731,16737.0
2021-08-09 15:10:00,42.21,42.24,42.19,42.21,26163.0,38.7402,38.7677,38.7218,38.7402,26163.0
2021-08-09 15:15:00,42.21,42.22,42.17,42.19,25658.0,38.7402,38.7494,38.7035,38.7218,25658.0
2021-08-09 15:20:00,42.19,42.25,42.18,42.23,24967.0,38.7218,38.7769,38.7126,38.7585,24967.0
2021-08-09 15:25:00,42.24,42.26,42.23,42.26,21460.0,38.7677,38.7861,38.7585,38.7861,21460.0
2021-08-09 15:30:00,42.26,42.26,42.22,42.23,43520.0,38.7861,38.7861,38.7494,38.7585,43520.0
2021-08-09 15:35:00,42.23,42.24,42.14,42.14,46474.0,38.7585,38.7677,38.6759,38.6759,46474.0
2021-08-09 15:40:00,42.14,42.17,42.13,42.15,101832.0,38.6759,38.7035,38.6668,38.6851,101832.0
2021-08-09 15:45:00,42.15,42.22,42.14,42.21,99797.0,38.6851,38.7494,38.6759,38.7402,99797.0
2021-08-09 15:50:00,42.2,42.22,42.2,42.21,115420.0,38.731,38.7494,38.731,38.7402,115420.0
2021-08-09 15:55:00,42.21,42.3,42.2,42.29,511979.0,38.7402,38.8228,38.731,38.8136,511979.0
2021-08-10 09:30:00,42.36,42.54,42.21,42.53,138022.0,38.8779,39.0431,38.7402,39.0339,138022.0
2021-08-10 09:35:00,42.54,42.65,42.51,42.64,52945.0,39.0431,39.144,39.0155,39.1348,52945.0
2021-08-10 09:40:00,42.61,42.87,42.6,42.82,85802.0,39.1073,39.3459,39.0981,39.3,85802.0
2021-08-10 09:45:00,42.82,42.82,42.72,42.76,94812.0,39.3,39.3,39.2083,39.245,94812.0
2021-08-10 09:50:00,42.75,42.78,42.69,42.71,85588.0,39.2358,39.2633,39.1807,39.1991,85588.0
2021-08-10 09:55:00,42.71,42.84,42.7,42.75,52257.0,39.1991,39.3184,39.1899,39.2358,52257.0
2021-08-10 10:00:00,42.75,42.89,42.71,42.89,44738.0,39.2358,39.3643,39.1991,39.3643,44738.0
2021-08-10 10:05:00,42.89,42.98,42.88,42.98,96226.0,39.3643,39.4469,39.3551,39.4469,96226.0
2021-08-10 10:10:00,42.98,43.04,42.97,42.98,200193.0,39.4469,39.502,39.4377,39.4469,200193.0
2021-08-10 10:15:00,42.98,42.99,42.89,42.98,100283.0,39.4469,39.4561,39.3643,39.4469,100283.0
2021-08-10 10:20:00,42.98,43.0,42.95,42.99,49349.0,39.4469,39.4652,39.4194,39.4561,49349.0
2021-08-10 10:25:00,42.99,43.05,42.98,43.04,29724.0,39.4561,39.5111,39.4469,39.502,29724.0
2021-08-10 10:30:00,43.04,43.04,42.97,42.98,44729.0,39.502,39.502,39.4377,39.4469,44729.0
2021-08-10 10:35:00,42.98,43.02,42.96,42.97,31850.0,39.4469,39.4836,39.4285,39.4377,31850.0
2021-08-10 10:40:00,42.97,43.0,42.96,42.98,31371.0,39.4377,39.4652,39.4285,39.4469,31371.0
2021-08-10 10:45:00,42.98,43.05,42.91,43.04,89985.0,39.4469,39.5111,39.3826,39.502,89985.0
2021-08-10 10:50:00,43.03,43.14,43.02,43.11,73081.0,39.4928,39.5937,39.4836,39.5662,73081.0
2021-08-10 10:55:00,43.1,43.13,43.05,43.12,34534.0,39.557,39.5846,39.5111,39.5754,34534.0
2021-08-10 11:00:00,43.12,43.14,42.99,43.08,43966.0,39.5754,39.5937,39.4561,39.5387,43966.0
2021-08-10 11:05:00,43.08,43.11,43.07,43.09,43027.0,39.5387,39.5662,39.5295,39.5478,43027.0
2021-08-10 11:10:00,43.09,43.19,43.09,43.19,86882.0,39.5478,39.6396,39.5478,39.6396,86882.0
2021-08-10 11:15:00,43.19,43.21,43.11,43.14,52031.0,39.6396,39.658,39.5662,39.5937,52031.0
2021-08-10 11:20:00,43.14,43.2,43.14,43.2,35426.0,39.5937,39.6488,39.5937,39.6488,35426.0
2021-08-10 11:25:00,43.19,43.2,43.05,43.05,91345.0,39.6396,39.6488,39.5111,39.5111,91345.0
2021-08-10 11:30:00,43.05,43.05,42.95,43.04,103378.0,39.5111,39.5111,39.4194,39.502,103378.0
2021-08-10 11:35:00,43.04,43.1,43.02,43.03,34260.0,39.502,39.557,39.4836,39.4928,34260.0
2021-08-10 11:40:00,43.02,43.06,43.0,43.06,32752.0,39.4836,39.5203,39.4652,39.5203,32752.0
2021-08-10 11:45:00,43.06,43.06,42.98,43.04,89131.0,39.5203,39.5203,39.4469,39.502,89131.0
2021-08-10 11:50:00,43.04,43.09,43.02,43.06,41942.0,39.502,39.5478,39.4836,39.5203,41942.0
2021-08-10 11:55:00,43.07,43.07,43.01,43.02,45292.0,39.5295,39.5295,39.4744,39.4836,45292.0
2021-08-10 12:00:00,43.01,43.01,42.86,42.88,34717.0,39.4744,39.4744,39.3367,39.3551,34717.0
2021-08-10 12:05:00,42.87,42.87,42.79,42.82,32285.0,39.3459,39.3459,39.2725,39.3,32285.0
2021-08-10 12:10:00,42.81,42.86,42.8,42.82,41449.0,39.2909,39.3367,39.2817,39.3,41449.0
2021-08-10 12:15:00,42.83,42.9,42.82,42.87,24213.0,39.3092,39.3735,39.3,39.3459,24213.0
2021-08-10 12:20:00,42.87,42.89,42.79,42.84,42403.0,39.3459,39.3643,39.2725,39.3184,42403.0
2021-08-10 12:25:00,42.84,42.87,42.82,42.87,21306.0,39.3184,39.3459,39.3,39.3459,21306.0
2021-08-10 12:30:00,42.87,42.87,42.83,42.84,27946.0,39.3459,39.3459,39.3092,39.3184,27946.0
2021-08-10 12:35:00,42.84,42.89,42.83,42.88,28925.0,39.3184,39.3643,39.3092,39.3551,28925.0
2021-08-10 12:40:00,42.87,42.91,42.83,42.88,35315.0,39.3459,39.3826,39.3092,39.3551,35315.0
2021-08-10 12:45:00,42.89,42.93,42.86,42.93,16269.0,39.3643,39.401,39.3367,39.401,16269.0
2021-08-10 12:50:00,42.93,43.1,42.92,43.1,188300.0,39.401,39.557,39.3918,39.557,188300.0
2021-08-10 12:55:00,43.11,43.12,43.04,43.08,246036.0,39.5662,39.5754,39.502,39.5387,246036.0
2021-08-10 13:00:00,43.08,43.09,42.94,42.95,107543.0,39.5387,39.5478,39.4102,39.4194,107543.0
2021-08-10 13:05:00,42.95,42.97,42.92,42.96,26908.0,39.4194,39.4377,39.3918,39.4285,26908.0
2021-08-10 13:10:00,42.95,42.96,42.9,42.91,13005.0,39.4194,39.4285,39.3735,39.3826,13005.0
2021-08-10 13:15:00,42.91,42.91,42.84,42.88,42081.0,39.3826,39.3826,39.3184,39.3551,42081.0
2021-08-10 13:20:00,42.88,42.88,42.83,42.83,17908.0,39.3551,39.3551,39.3092,39.3092,17908.0
2021-08-10 13:25:00,42.83,42.84,42.81,42.83,20321.0,39.3092,39.3184,39.2909,39.3092,20321.0
2021-08-10 13:30:00,42.83,42.85,42.81,42.84,21910.0,39.3092,39.3276,39.2909,39.3184,21910.0
2021-08-10 13:35:00,42.84,42.85,42.82,42.84,13831.0,39.3184,39.3276,39.3,39.3184,13831.0
2021-08-10 13:40:00,42.84,42.85,42.78,42.8,38846.0,39.3184,39.3276,39.2633,39.2817,38846.0
2021-08-10 13:45:00,42.8,42.86,42.77,42.78,33878.0,39.2817,39.3367,39.2541,39.2633,33878.0
2021-08-10 13:50:00,42.78,42.81,42.76,42.76,18117.0,39.2633,39.2909,39.245,39.245,18117.0
2021-08-10 13:55:00,42.76,42.79,42.74,42.76,44196.0,39.245,39.2725,39.2266,39.245,44196.0
2021-08-10 14:00:00,42.77,42.81,42.73,42.8,55054.0,39.2541,39.2909,39.2174,39.2817,55054.0
2021-08-10 14:05:00,42.81,42.84,42.81,42.83,23958.0,39.2909,39.3184,39.2909,39.3092,23958.0
2021-08-10 14:10:00,42.83,42.84,42.77,42.78,43346.0,39.3092,39.3184,39.2541,39.2633,43346.0
2021-08-10 14:15:00,42.78,42.82,42.77,42.82,19865.0,39.2633,39.3,39.2541,39.3,19865.0
2021-08-10 14:20:00,42.81,42.82,42.75,42.77,26576.0,39.2909,39.3,39.2358,39.2541,26576.0
2021-08-10 14:25:00,42.77,42.79,42.75,42.76,20316.0,39.2541,39.2725,39.2358,39.245,20316.0
2021-08-10 14:30:00,42.76,42.81,42.75,42.76,30723.0,39.245,39.2909,39.2358,39.245,30723.0
2021-08-10 14:35:00,42.76,42.76,42.67,42.68,37852.0,39.245,39.245,39.1624,39.1715,37852.0
2021-08-10 14:40:00,42.68,42.71,42.66,42.71,18156.0,39.1715,39.1991,39.1532,39.1991,18156.0
2021-08-10 14:45:00,42.71,42.71,42.64,42.66,40152.0,39.1991,39.1991,39.1348,39.1532,40152.0
2021-08-10 14:50:00,42.66,42.66,42.63,42.65,19395.0,39.1532,39.1532,39.1257,39.144,19395.0
2021-08-10 14:55:00,42.66,42.66,42.63,42.65,21546.0,39.1532,39.1532,39.1257,39.144,21546.0
2021-08-10 15:00:00,42.65,42.7,42.63,42.68,32908.0,39.144,39.1899,39.1257,39.1715,32908.0
2021-08-10 15:05:00,42.69,42.69,42.6,42.63,37103.0,39.1807,39.1807,39.0981,39.1257,37103.0
2021-08-10 15:10:00,42.62,42.68,42.61,42.68,34820.0,39.1165,39.1715,39.1073,39.1715,34820.0
2021-08-10 15:15:00,42.67,42.74,42.64,42.72,35489.0,39.1624,39.2266,39.1348,39.2083,35489.0
2021-08-10 15:20:00,42.71,42.78,42.7,42.77,42224.0,39.1991,39.2633,39.1899,39.2541,42224.0
2021-08-10 15:25:00,42.77,42.78,42.7,42.73,88383.0,39.2541,39.2633,39.1899,39.2174,88383.0
2021-08-10 15:30:00,42.73,42.81,42.73,42.77,74205.0,39.2174,39.2909,39.2174,39.2541,74205.0
2021-08-10 15:35:00,42.77,42.79,42.73,42.78,54052.0,39.2541,39.2725,39.2174,39.2633,54052.0
2021-08-10 15:40:00,42.79,42.82,42.77,42.79,48325.0,39.2725,39.3,39.2541,39.2725,48325.0
2021-08-10 15:45:00,42.79,42.8,42.75,42.76,72188.0,39.2725,39.2817,39.2358,39.245,72188.0
2021-08-10 15:50:00,42.75,42.79,42.74,42.76,113305.0,39.2358,39.2725,39.2266,39.245,113305.0
2021-08-10 15:55:00,42.76,42.8,42.75,42.78,217394.0,39.245,39.2817,39.2358,39.2633,217394.0
2021-08-11 09:30:00,42.71,42.81,42.57,42.7,118866.0,39.1991,39.2909,39.0706,39.1899,118866.0
2021-08-11 09:35:00,42.71,42.88,42.69,42.71,54614.0,39.1991,39.3551,39.1807,39.1991,54614.0
2021-08-11 09:40:00,42.7,42.8,42.64,42.79,56713.0,39.1899,39.2817,39.1348,39.2725,56713.0
2021-08-11 09:45:00,42.79,42.82,42.63,42.69,46380.0,39.2725,39.3,39.1257,39.1807,46380.0
2021-08-11 09:50:00,42.7,42.78,42.64,42.7,55048.0,39.1899,39.2633,39.1348,39.1899,55048.0
2021-08-11 09:55:00,42.72,42.74,42.66,42.7,53825.0,39.2083,39.2266,39.1532,39.1899,53825.0
2021-08-11 10:00:00,42.71,42.73,42.63,42.66,49327.0,39.1991,39.2174,39.1257,39.1532,49327.0
2021-08-11 10:05:00,42.66,42.82,42.61,42.81,74258.0,39.1532,39.3,39.1073,39.2909,74258.0
2021-08-11 10:10:00,42.82,42.91,42.8,42.83,80568.0,39.3,39.3826,39.2817,39.3092,80568.0
2021-08-11 10:15:00,42.83,42.88,42.8,42.84,61863.0,39.3092,39.3551,39.2817,39.3184,61863.0
2021-08-11 10:20:00,42.84,42.85,42.8,42.83,66824.0,39.3184,39.3276,39.2817,39.3092,66824.0
2021-08-11 10:25:00,42.84,42.85,42.8,42.84,36207.0,39.3184,39.3276,39.2817,39.3184,36207.0
2021-08-11 10:30:00,42.84,42.88,42.79,42.86,55176.0,39.3184,39.3551,39.2725,39.3367,55176.0
2021-08-11 10:35:00,42.86,42.96,42.85,42.95,84290.0,39.3367,39.4285,39.3276,39.4194,84290.0
2021-08-11 10:40:00,42.96,42.98,42.94,42.96,34285.0,39.4285,39.4469,39.4102,39.4285,34285.0
2021-08-11 10:45:00,42.97,42.97,42.86,42.88,41156.0,39.4377,39.4377,39.3367,39.3551,41156.0
2021-08-11 10:50:00,42.89,42.91,42.84,42.84,42048.0,39.3643,39.3826,39.3184,39.3184,42048.0
2021-08-11 10:55:00,42.84,42.94,42.84,42.93,34483.0,39.3184,39.4102,39.3184,39.401,34483.0
2021-08-11 11:00:00,42.94,42.94,42.89,42.89,34310.0,39.4102,39.4102,39.3643,39.3643,34310.0
2021-08-11 11:05:00,42.9,42.93,42.89,42.91,15553.0,39.3735,39.401,39.3643,39.3826,15553.0
2021-08-11 11:10:00,42.92,42.93,42.87,42.91,44002.0,39.3918,39.401,39.3459,39.3826,44002.0
2021-08-11 11:15:00,42.93,42.94,42.89,42.91,43520.0,39.401,39.4102,39.3643,39.3826,43520.0
2021-08-11 11:20:00,42.9,42.91,42.85,42.89,32600.0,39.3735,39.3826,39.3276,39.3643,32600.0
2021-08-11 11:25:00,42.9,42.95,42.89,42.93,29447.0,39.3735,39.4194,39.3643,39.401,29447.0
2021-08-11 11:30:00,42.93,42.95,42.89,42.92,29679.0,39.401,39.4194,39.3643,39.3918,29679.0
2021-08-11 11:35:00,42.92,42.93,42.89,42.93,21773.0,39.3918,39.401,39.3643,39.401,21773.0
2021-08-11 11:40:00,42.93,43.1,42.92,43.1,96206.0,39.401,39.557,39.3918,39.557,96206.0
2021-08-11 11:45:00,43.12,43.13,43.07,43.08,32334.0,39.5754,39.5846,39.5295,39.5387,32334.0
2021-08-11 11:50:00,43.09,43.12,43.06,43.07,33824.0,39.5478,39.5754,39.5203,39.5295,33824.0
2021-08-11 11:55:00,43.06,43.06,43.0,43.02,32586.0,39.5203,39.5203,39.4652,39.4836,32586.0
2021-08-11 12:00:00,43.03,43.04,42.91,42.91,39370.0,39.4928,39.502,39.3826,39.3826,39370.0
2021-08-11 12:05:00,42.91,42.93,42.87,42.87,50579.0,39.3826,39.401,39.3459,39.3459,50579.0
2021-08-11 12:10:00,42.88,42.89,42.84,42.88,66279.0,39.3551,39.3643,39.3184,39.3551,66279.0
2021-08-11 12:15:00,42.88,42.92,42.87,42.9,25894.0,39.3551,39.3918,39.3459,39.3735,25894.0
2021-08-11 12:20:00,42.91,42.91,42.82,42.83,52677.0,39.3826,39.3826,39.3,39.3092,52677.0
2021-08-11 12:25:00,42.83,42.84,42.8,42.8,42151.0,39.3092,39.3184,39.2817,39.2817,42151.0
2021-08-11 12:30:00,42.81,42.84,42.77,42.77,30737.0,39.2909,39.3184,39.2541,39.2541,30737.0
2021-08-11 12:35:00,42.78,42.81,42.77,42.79,17385.0,39.2633,39.2909,39.2541,39.2725,17385.0
2021-08-11 12:40:00,42.78,42.82,42.77,42.81,18583.0,39.2633,39.3,39.2541,39.2909,18583.0
2021-08-11 12:45:00,42.81,42.81,42.78,42.81,19863.0,39.2909,39.2909,39.2633,39.2909,19863.0
2021-08-11 12:50:00,42.8,42.84,42.79,42.82,26683.0,39.2817,39.3184,39.2725,39.3,26683.0
2021-08-11 12:55:00,42.83,42.84,42.81,42.83,11982.0,39.3092,39.3184,39.2909,39.3092,11982.0
2021-08-11 13:00:00,42.83,42.84,42.77,42.8,42119.0,39.3092,39.3184,39.2541,39.2817,42119.0
2021-08-11 13:05:00,42.8,42.88,42.8,42.88,21088.0,39.2817,39.3551,39.2817,39.3551,21088.0
2021-08-11 13:10:00,42.89,42.9,42.88,42.9,12930.0,39.3643,39.3735,39.3551,39.3735,12930.0
2021-08-11 13:15:00,42.9,42.93,42.89,42.9,22347.0,39.3735,39.401,39.3643,39.3735,22347.0
2021-08-11 13:20:00,42.89,42.91,42.88,42.89,28494.0,39.3643,39.3826,39.3551,39.3643,28494.0
2021-08-11 13:25:00,42.89,42.91,42.85,42.85,26631.0,39.3643,39.3826,39.3276,39.3276,26631.0
2021-08-11 13:30:00,42.86,42.87,42.83,42.84,18732.0,39.3367,39.3459,39.3092,39.3184,18732.0
2021-08-11 13:35:00,42.84,42.92,42.84,42.9,29982.0,39.3184,39.3918,39.3184,39.3735,29982.0
2021-08-11 13:40:00,42.9,42.95,42.88,42.95,20902.0,39.3735,39.4194,39.3551,39.4194,20902.0
2021-08-11 13:45:00,42.94,42.99,42.94,42.98,27631.0,39.4102,39.4561,39.4102,39.4469,27631.0
2021-08-11 13:50:00,42.98,43.02,42.98,43.02,26128.0,39.4469,39.4836,39.4469,39.4836,26128.0
2021-08-11 13:55:00,43.02,43.02,42.98,43.01,23749.0,39.4836,39.4836,39.4469,39.4744,23749.0
2021-08-11 14:00:00,43.01,43.03,43.0,43.03,19532.0,39.4744,39.4928,39.4652,39.4928,19532.0
2021-08-11 14:05:00,43.02,43.03,42.97,42.98,25405.0,39.4836,39.4928,39.4377,39.4469,25405.0
2021-08-11 14:10:00,42.98,42.98,42.96,42.97,13335.0,39.4469,39.4469,39.4285,39.4377,13335.0
2021-08-11 14:15:00,42.97,43.0,42.97,43.0,25774.0,39.4377,39.4652,39.4377,39.4652,25774.0
2021-08-11 14:20:00,43.0,43.01,42.97,42.98,34615.0,39.4652,39.4744,39.4377,39.4469,34615.0
2021-08-11 14:25:00,42.98,42.99,42.95,42.97,24228.0,39.4469,39.4561,39.4194,39.4377,24228.0
2021-08-11 14:30:00,42.97,43.0,42.96,43.0,21057.0,39.4377,39.4652,39.4285,39.4652,21057.0
2021-08-11 14:35:00,43.0,43.06,42.99,43.06,28164.0,39.4652,39.5203,39.4561,39.5203,28164.0
2021-08-11 14:40:00,43.05,43.07,43.04,43.05,23845.0,39.5111,39.5295,39.502,39.5111,23845.0
2021-08-11 14:45:00,43.05,43.1,43.05,43.1,35663.0,39.5111,39.557,39.5111,39.557,35663.0
2021-08-11 14:50:00,43.11,43.11,43.07,43.09,28331.0,39.5662,39.5662,39.5295,39.5478,28331.0
2021-08-11 14:55:00,43.09,43.12,43.08,43.09,26951.0,39.5478,39.5754,39.5387,39.5478,26951.0
2021-08-11 15:00:00,43.09,43.15,43.09,43.14,30692.0,39.5478,39.6029,39.5478,39.5937,30692.0
2021-08-11 15:05:00,43.13,43.15,43.05,43.05,52671.0,39.5846,39.6029,39.5111,39.5111,52671.0
2021-08-11 15:10:00,43.05,43.07,43.01,43.07,61202.0,39.5111,39.5295,39.4744,39.5295,61202.0
2021-08-11 15:15:00,43.07,43.14,43.07,43.12,36372.0,39.5295,39.5937,39.5295,39.5754,36372.0
2021-08-11 15:20:00,43.13,43.15,43.12,43.14,40333.0,39.5846,39.6029,39.5754,39.5937,40333.0
2021-08-11 15:25:00,43.15,43.16,43.14,43.16,28120.0,39.6029,39.6121,39.5937,39.6121,28120.0
2021-08-11 15:30:00,43.16,43.17,43.13,43.16,34170.0,39.6121,39.6213,39.5846,39.6121,34170.0
2021-08-11 15:35:00,43.16,43.16,43.08,43.08,55029.0,39.6121,39.6121,39.5387,39.5387,55029.0
2021-08-11 15:40:00,43.08,43.09,43.03,43.04,75702.0,39.5387,39.5478,39.4928,39.502,75702.0
2021-08-11 15:45:00,43.04,43.05,43.01,43.04,73739.0,39.502,39.5111,39.4744,39.502,73739.0
2021-08-11 15:50:00,43.04,43.05,42.99,43.01,116940.0,39.502,39.5111,39.4561,39.4744,116940.0
2021-08-11 15:55:00,43.01,43.02,42.94,43.0,482967.0,39.4744,39.4836,39.4102,39.4652,482967.0
2021-08-12 09:30:00,42.92,42.99,42.8,42.9,90654.0,39.5858,39.6504,39.4751,39.5674,90654.0
2021-08-12 09:35:00,42.9,42.98,42.81,42.9,64791.0,39.5674,39.6412,39.4844,39.5674,64791.0
2021-08-12 09:40:00,42.89,42.89,42.81,42.86,20776.0,39.5582,39.5582,39.4844,39.5305,20776.0
2021-08-12 09:45:00,42.87,42.9,42.79,42.85,43470.0,39.5397,39.5674,39.4659,39.5213,43470.0
2021-08-12 09:50:00,42.84,42.86,42.71,42.86,33189.0,39.512,39.5305,39.3921,39.5305,33189.0
2021-08-12 09:55:00,42.86,42.87,42.75,42.82,18063.0,39.5305,39.5397,39.429,39.4936,18063.0
2021-08-12 10:00:00,42.82,42.86,42.74,42.77,32429.0,39.4936,39.5305,39.4198,39.4475,32429.0
2021-08-12 10:05:00,42.78,42.8,42.66,42.67,51442.0,39.4567,39.4751,39.346,39.3552,51442.0
2021-08-12 10:10:00,42.67,42.77,42.66,42.73,18911.0,39.3552,39.4475,39.346,39.4106,18911.0
2021-08-12 10:15:00,42.73,42.81,42.71,42.72,22140.0,39.4106,39.4844,39.3921,39.4014,22140.0
2021-08-12 10:20:00,42.72,42.73,42.65,42.68,17927.0,39.4014,39.4106,39.3368,39.3645,17927.0
2021-08-12 10:25:00,42.69,42.69,42.63,42.64,16658.0,39.3737,39.3737,39.3183,39.3276,16658.0
2021-08-12 10:30:00,42.64,42.65,42.57,42.6,52687.0,39.3276,39.3368,39.263,39.2907,52687.0
2021-08-12 10:35:00,42.59,42.71,42.59,42.67,24088.0,39.2815,39.3921,39.2815,39.3552,24088.0
2021-08-12 10:40:00,42.68,42.71,42.65,42.68,21325.0,39.3645,39.3921,39.3368,39.3645,21325.0
2021-08-12 10:45:00,42.68,42.7,42.64,42.67,26461.0,39.3645,39.3829,39.3276,39.3552,26461.0
2021-08-12 10:50:00,42.67,42.68,42.64,42.67,17389.0,39.3552,39.3645,39.3276,39.3552,17389.0
2021-08-12 10:55:00,42.66,42.69,42.66,42.66,18428.0,39.346,39.3737,39.346,39.346,18428.0
2021-08-12 11:00:00,42.66,42.67,42.62,42.63,27399.0,39.346,39.3552,39.3091,39.3183,27399.0
2021-08-12 11:05:00,42.63,42.64,42.58,42.63,82689.0,39.3183,39.3276,39.2722,39.3183,82689.0
2021-08-12 11:10:00,42.63,42.65,42.61,42.63,28910.0,39.3183,39.3368,39.2999,39.3183,28910.0
2021-08-12 11:15:00,42.62,42.68,42.62,42.66,25859.0,39.3091,39.3645,39.3091,39.346,25859.0
2021-08-12 11:20:00,42.67,42.7,42.67,42.69,12358.0,39.3552,39.3829,39.3552,39.3737,12358.0
2021-08-12 11:25:00,42.7,42.75,42.69,42.7,26666.0,39.3829,39.429,39.3737,39.3829,26666.0
2021-08-12 11:30:00,42.7,42.7,42.6,42.63,24952.0,39.3829,39.3829,39.2907,39.3183,24952.0
2021-08-12 11:35:00,42.62,42.65,42.61,42.65,17304.0,39.3091,39.3368,39.2999,39.3368,17304.0
2021-08-12 11:40:00,42.64,42.64,42.57,42.57,33333.0,39.3276,39.3276,39.263,39.263,33333.0
2021-08-12 11:45:00,42.57,42.57,42.53,42.55,25021.0,39.263,39.263,39.2261,39.2446,25021.0
2021-08-12 11:50:00,42.55,42.58,42.55,42.55,20201.0,39.2446,39.2722,39.2446,39.2446,20201.0
2021-08-12 11:55:00,42.55,42.6,42.55,42.6,16145.0,39.2446,39.2907,39.2446,39.2907,16145.0
2021-08-12 12:00:00,42.6,42.66,42.58,42.66,20901.0,39.2907,39.346,39.2722,39.346,20901.0
2021-08-12 12:05:00,42.65,42.66,42.6,42.62,45437.0,39.3368,39.346,39.2907,39.3091,45437.0
2021-08-12 12:10:00,42.61,42.63,42.59,42.63,12061.0,39.2999,39.3183,39.2815,39.3183,12061.0
2021-08-12 12:15:00,42.62,42.62,42.58,42.59,28635.0,39.3091,39.3091,39.2722,39.2815,28635.0
2021-08-12 12:20:00,42.59,42.62,42.59,42.61,16791.0,39.2815,39.3091,39.2815,39.2999,16791.0
2021-08-12 12:25:00,42.6,42.63,42.59,42.63,26836.0,39.2907,39.3183,39.2815,39.3183,26836.0
2021-08-12 12:30:00,42.63,42.64,42.61,42.63,31193.0,39.3183,39.3276,39.2999,39.3183,31193.0
2021-08-12 12:35:00,42.63,42.63,42.6,42.61,20501.0,39.3183,39.3183,39.2907,39.2999,20501.0
2021-08-12 12:40:00,42.6,42.67,42.6,42.66,29107.0,39.2907,39.3552,39.2907,39.346,29107.0
2021-08-12 12:45:00,42.66,42.66,42.62,42.63,21995.0,39.346,39.346,39.3091,39.3183,21995.0
2021-08-12 12:50:00,42.62,42.67,42.61,42.67,17835.0,39.3091,39.3552,39.2999,39.3552,17835.0
2021-08-12 12:55:00,42.68,42.7,42.68,42.68,10875.0,39.3645,39.3829,39.3645,39.3645,10875.0
2021-08-12 13:00:00,42.68,42.71,42.67,42.71,16663.0,39.3645,39.3921,39.3552,39.3921,16663.0
2021-08-12 13:05:00,42.7,42.73,42.68,42.72,25529.0,39.3829,39.4106,39.3645,39.4014,25529.0
2021-08-12 13:10:00,42.73,42.75,42.71,42.75,7707.0,39.4106,39.429,39.3921,39.429,7707.0
2021-08-12 13:15:00,42.74,42.77,42.73,42.77,32975.0,39.4198,39.4475,39.4106,39.4475,32975.0
2021-08-12 13:20:00,42.77,42.77,42.75,42.76,14701.0,39.4475,39.4475,39.429,39.4382,14701.0
2021-08-12 13:25:00,42.76,42.77,42.75,42.76,14831.0,39.4382,39.4475,39.429,39.4382,14831.0
2021-08-12 13:30:00,42.77,42.77,42.75,42.77,11655.0,39.4475,39.4475,39.429,39.4475,11655.0
2021-08-12 13:35:00,42.77,42.77,42.75,42.76,16323.0,39.4475,39.4475,39.429,39.4382,16323.0
2021-08-12 13:40:00,42.76,42.78,42.75,42.78,24780.0,39.4382,39.4567,39.429,39.4567,24780.0
2021-08-12 13:45:00,42.77,42.77,42.7,42.71,22294.0,39.4475,39.4475,39.3829,39.3921,22294.0
2021-08-12 13:50:00,42.71,42.73,42.7,42.73,13002.0,39.3921,39.4106,39.3829,39.4106,13002.0
2021-08-12 13:55:00,42.73,42.75,42.72,42.75,11072.0,39.4106,39.429,39.4014,39.429,11072.0
2021-08-12 14:00:00,42.75,42.75,42.73,42.75,9902.0,39.429,39.429,39.4106,39.429,9902.0
2021-08-12 14:05:00,42.75,42.78,42.73,42.77,17972.0,39.429,39.4567,39.4106,39.4475,17972.0
2021-08-12 14:10:00,42.77,42.77,42.73,42.73,5786.0,39.4475,39.4475,39.4106,39.4106,5786.0
2021-08-12 14:15:00,42.73,42.79,42.73,42.78,15333.0,39.4106,39.4659,39.4106,39.4567,15333.0
2021-08-12 14:20:00,42.77,42.78,42.76,42.77,10110.0,39.4475,39.4567,39.4382,39.4475,10110.0
2021-08-12 14:25:00,42.76,42.77,42.76,42.77,4150.0,39.4382,39.4475,39.4382,39.4475,4150.0
2021-08-12 14:30:00,42.77,42.81,42.76,42.8,37450.0,39.4475,39.4844,39.4382,39.4751,37450.0
2021-08-12 14:35:00,42.8,42.8,42.77,42.77,15064.0,39.4751,39.4751,39.4475,39.4475,15064.0
2021-08-12 14:40:00,42.77,42.77,42.74,42.75,9505.0,39.4475,39.4475,39.4198,39.429,9505.0
2021-08-12 14:45:00,42.75,42.76,42.72,42.75,23250.0,39.429,39.4382,39.4014,39.429,23250.0
2021-08-12 14:50:00,42.75,42.76,42.73,42.73,14324.0,39.429,39.4382,39.4106,39.4106,14324.0
2021-08-12 14:55:00,42.74,42.75,42.73,42.75,11851.0,39.4198,39.429,39.4106,39.429,11851.0
2021-08-12 15:00:00,42.74,42.75,42.71,42.71,18547.0,39.4198,39.429,39.3921,39.3921,18547.0
2021-08-12 15:05:00,42.71,42.72,42.64,42.65,25858.0,39.3921,39.4014,39.3276,39.3368,25858.0
2021-08-12 15:10:00,42.65,42.68,42.63,42.68,22916.0,39.3368,39.3645,39.3183,39.3645,22916.0
2021-08-12 15:15:00,42.67,42.72,42.66,42.72,16753.0,39.3552,39.4014,39.346,39.4014,16753.0
2021-08-12 15:20:00,42.71,42.72,42.7,42.71,16363.0,39.3921,39.4014,39.3829,39.3921,16363.0
2021-08-12 15:25:00,42.71,42.72,42.68,42.7,23908.0,39.3921,39.4014,39.3645,39.3829,23908.0
2021-08-12 15:30:00,42.69,42.7,42.66,42.68,40289.0,39.3737,39.3829,39.346,39.3645,40289.0
2021-08-12 15:35:00,42.68,42.7,42.66,42.66,36556.0,39.3645,39.3829,39.346,39.346,36556.0
2021-08-12 15:40:00,42.67,42.68,42.62,42.62,81581.0,39.3552,39.3645,39.3091,39.3091,81581.0
2021-08-12 15:45:00,42.63,42.63,42.56,42.57,82379.0,39.3183,39.3183,39.2538,39.263,82379.0
2021-08-12 15:50:00,42.57,42.6,42.56,42.58,76980.0,39.263,39.2907,39.2538,39.2722,76980.0
2021-08-12 15:55:00,42.58,42.71,42.55,42.64,434759.0,39.2722,39.3921,39.2446,39.3276,434759.0
2021-08-13 09:30:00,42.69,42.78,42.51,42.69,70078.0,39.3737,39.4567,39.2077,39.3737,70078.0
2021-08-13 09:35:00,42.7,42.86,42.67,42.83,28886.0,39.3829,39.5305,39.3552,39.5028,28886.0
2021-08-13 09:40:00,42.84,42.84,42.72,42.84,17468.0,39.512,39.512,39.4014,39.512,17468.0
2021-08-13 09:45:00,42.84,42.94,42.76,42.82,117451.0,39.512,39.6043,39.4382,39.4936,117451.0
2021-08-13 09:50:00,42.81,42.9,42.77,42.77,64813.0,39.4844,39.5674,39.4475,39.4475,64813.0
2021-08-13 09:55:00,42.77,42.83,42.76,42.81,28206.0,39.4475,39.5028,39.4382,39.4844,28206.0
2021-08-13 10:00:00,42.8,42.83,42.75,42.76,33949.0,39.4751,39.5028,39.429,39.4382,33949.0
2021-08-13 10:05:00,42.75,42.82,42.68,42.77,69376.0,39.429,39.4936,39.3645,39.4475,69376.0
2021-08-13 10:10:00,42.79,42.79,42.73,42.78,21009.0,39.4659,39.4659,39.4106,39.4567,21009.0
2021-08-13 10:15:00,42.78,42.79,42.66,42.68,24720.0,39.4567,39.4659,39.346,39.3645,24720.0
2021-08-13 10:20:00,42.68,42.72,42.66,42.7,15142.0,39.3645,39.4014,39.346,39.3829,15142.0
2021-08-13 10:25:00,42.71,42.8,42.71,42.8,25315.0,39.3921,39.4751,39.3921,39.4751,25315.0
2021-08-13 10:30:00,42.79,42.81,42.71,42.74,22578.0,39.4659,39.4844,39.3921,39.4198,22578.0
2021-08-13 10:35:00,42.75,42.78,42.73,42.77,16846.0,39.429,39.4567,39.4106,39.4475,16846.0
2021-08-13 10:40:00,42.77,42.81,42.77,42.77,14366.0,39.4475,39.4844,39.4475,39.4475,14366.0
2021-08-13 10:45:00,42.76,42.78,42.74,42.77,18478.0,39.4382,39.4567,39.4198,39.4475,18478.0
2021-08-13 10:50:00,42.76,42.81,42.76,42.8,17325.0,39.4382,39.4844,39.4382,39.4751,17325.0
2021-08-13 10:55:00,42.8,42.82,42.79,42.82,19330.0,39.4751,39.4936,39.4659,39.4936,19330.0
2021-08-13 11:00:00,42.81,42.81,42.71,42.71,22110.0,39.4844,39.4844,39.3921,39.3921,22110.0
2021-08-13 11:05:00,42.71,42.78,42.69,42.73,34274.0,39.3921,39.4567,39.3737,39.4106,34274.0
2021-08-13 11:10:00,42.73,42.77,42.71,42.73,22616.0,39.4106,39.4475,39.3921,39.4106,22616.0
2021-08-13 11:15:00,42.73,42.77,42.73,42.76,22415.0,39.4106,39.4475,39.4106,39.4382,22415.0
2021-08-13 11:20:00,42.77,42.8,42.76,42.77,15989.0,39.4475,39.4751,39.4382,39.4475,15989.0
2021-08-13 11:25:00,42.78,42.8,42.74,42.75,28618.0,39.4567,39.4751,39.4198,39.429,28618.0
2021-08-13 11:30:00,42.75,42.77,42.73,42.76,15025.0,39.429,39.4475,39.4106,39.4382,15025.0
2021-08-13 11:35:00,42.76,42.77,42.74,42.75,20682.0,39.4382,39.4475,39.4198,39.429,20682.0
2021-08-13 11:40:00,42.74,42.79,42.72,42.78,29807.0,39.4198,39.4659,39.4014,39.4567,29807.0
2021-08-13 11:45:00,42.77,42.79,42.74,42.77,20001.0,39.4475,39.4659,39.4198,39.4475,20001.0
2021-08-13 11:50:00,42.76,42.78,42.74,42.77,24659.0,39.4382,39.4567,39.4198,39.4475,24659.0
2021-08-13 11:55:00,42.77,42.81,42.77,42.79,37867.0,39.4475,39.4844,39.4475,39.4659,37867.0
2021-08-13 12:00:00,42.79,42.79,42.71,42.73,26366.0,39.4659,39.4659,39.3921,39.4106,26366.0
2021-08-13 12:05:00,42.73,42.81,42.72,42.8,72194.0,39.4106,39.4844,39.4014,39.4751,72194.0
2021-08-13 12:10:00,42.8,42.81,42.76,42.79,25482.0,39.4751,39.4844,39.4382,39.4659,25482.0
2021-08-13 12:15:00,42.79,42.86,42.78,42.86,25872.0,39.4659,39.5305,39.4567,39.5305,25872.0
2021-08-13 12:20:00,42.86,42.93,42.85,42.9,32143.0,39.5305,39.595,39.5213,39.5674,32143.0
2021-08-13 12:25:00,42.9,42.92,42.84,42.86,44853.0,39.5674,39.5858,39.512,39.5305,44853.0
2021-08-13 12:30:00,42.86,42.88,42.8,42.81,24323.0,39.5305,39.5489,39.4751,39.4844,24323.0
2021-08-13 12:35:00,42.8,42.86,42.79,42.86,64863.0,39.4751,39.5305,39.4659,39.5305,64863.0
2021-08-13 12:40:00,42.85,42.87,42.84,42.85,33977.0,39.5213,39.5397,39.512,39.5213,33977.0
2021-08-13 12:45:00,42.84,42.85,42.81,42.81,12626.0,39.512,39.5213,39.4844,39.4844,12626.0
2021-08-13 12:50:00,42.81,42.83,42.79,42.82,22878.0,39.4844,39.5028,39.4659,39.4936,22878.0
2021-08-13 12:55:00,42.82,42.83,42.81,42.83,9528.0,39.4936,39.5028,39.4844,39.5028,9528.0
2021-08-13 13:00:00,42.83,42.83,42.77,42.77,28585.0,39.5028,39.5028,39.4475,39.4475,28585.0
2021-08-13 13:05:00,42.78,42.8,42.77,42.79,15953.0,39.4567,39.4751,39.4475,39.4659,15953.0
2021-08-13 13:10:00,42.79,42.8,42.76,42.77,21539.0,39.4659,39.4751,39.4382,39.4475,21539.0
2021-08-13 13:15:00,42.76,42.8,42.76,42.8,16126.0,39.4382,39.4751,39.4382,39.4751,16126.0
2021-08-13 13:20:00,42.8,42.83,42.79,42.81,26567.0,39.4751,39.5028,39.4659,39.4844,26567.0
2021-08-13 13:25:00,42.8,42.81,42.74,42.75,19607.0,39.4751,39.4844,39.4198,39.429,19607.0
2021-08-13 13:30:00,42.75,42.81,42.75,42.81,26247.0,39.429,39.4844,39.429,39.4844,26247.0
2021-08-13 13:35:00,42.82,42.86,42.82,42.84,20935.0,39.4936,39.5305,39.4936,39.512,20935.0
2021-08-13 13:40:00,42.85,42.92,42.84,42.91,34814.0,39.5213,39.5858,39.512,39.5766,34814.0
2021-08-13 13:45:00,42.91,42.93,42.89,42.93,34293.0,39.5766,39.595,39.5582,39.595,34293.0
2021-08-13 13:50:00,42.92,42.97,42.91,42.97,28946.0,39.5858,39.6319,39.5766,39.6319,28946.0
2021-08-13 13:55:00,42.97,42.98,42.94,42.95,20015.0,39.6319,39.6412,39.6043,39.6135,20015.0
2021-08-13 14:00:00,42.96,42.96,42.87,42.88,21131.0,39.6227,39.6227,39.5397,39.5489,21131.0
2021-08-13 14:05:00,42.87,42.88,42.84,42.88,63295.0,39.5397,39.5489,39.512,39.5489,63295.0
2021-08-13 14:10:00,42.89,42.89,42.87,42.89,13881.0,39.5582,39.5582,39.5397,39.5582,13881.0
2021-08-13 14:15:00,42.88,42.88,42.87,42.87,7245.0,39.5489,39.5489,39.5397,39.5397,7245.0
2021-08-13 14:20:00,42.88,42.89,42.84,42.88,58579.0,39.5489,39.5582,39.512,39.5489,58579.0
2021-08-13 14:25:00,42.87,42.88,42.86,42.88,7829.0,39.5397,39.5489,39.5305,39.5489,7829.0
2021-08-13 14:30:00,42.88,42.92,42.87,42.88,18869.0,39.5489,39.5858,39.5397,39.5489,18869.0
2021-08-13 14:35:00,42.88,42.9,42.84,42.85,28766.0,39.5489,39.5674,39.512,39.5213,28766.0
2021-08-13 14:40:00,42.84,42.85,42.82,42.84,18964.0,39.512,39.5213,39.4936,39.512,18964.0
2021-08-13 14:45:00,42.84,42.84,42.8,42.8,12279.0,39.512,39.512,39.4751,39.4751,12279.0
2021-08-13 14:50:00,42.8,42.82,42.8,42.8,14822.0,39.4751,39.4936,39.4751,39.4751,14822.0
2021-08-13 14:55:00,42.8,42.81,42.78,42.78,19012.0,39.4751,39.4844,39.4567,39.4567,19012.0
2021-08-13 15:00:00,42.79,42.84,42.79,42.84,39432.0,39.4659,39.512,39.4659,39.512,39432.0
2021-08-13 15:05:00,42.84,42.87,42.81,42.86,40938.0,39.512,39.5397,39.4844,39.5305,40938.0
2021-08-13 15:10:00,42.85,42.87,42.84,42.85,23610.0,39.5213,39.5397,39.512,39.5213,23610.0
2021-08-13 15:15:00,42.85,42.87,42.82,42.82,26081.0,39.5213,39.5397,39.4936,39.4936,26081.0
2021-08-13 15:20:00,42.82,42.85,42.8,42.81,22719.0,39.4936,39.5213,39.4751,39.4844,22719.0
2021-08-13 15:25:00,42.8,42.81,42.76,42.77,34894.0,39.4751,39.4844,39.4382,39.4475,34894.0
2021-08-13 15:30:00,42.77,42.85,42.76,42.84,36751.0,39.4475,39.5213,39.4382,39.512,36751.0
2021-08-13 15:35:00,42.84,42.89,42.83,42.89,21646.0,39.512,39.5582,39.5028,39.5582,21646.0
2021-08-13 15:40:00,42.89,42.9,42.85,42.86,48174.0,39.5582,39.5674,39.5213,39.5305,48174.0
2021-08-13 15:45:00,42.85,42.89,42.84,42.85,55395.0,39.5213,39.5582,39.512,39.5213,55395.0
2021-08-13 15:50:00,42.85,42.88,42.84,42.84,78908.0,39.5213,39.5489,39.512,39.512,78908.0
2021-08-13 15:55:00,42.83,42.84,42.79,42.8,292962.0,39.5028,39.512,39.4659,39.4751,292962.0
2021-08-16 09:30:00,42.86,42.87,42.7,42.81,132016.0,39.5305,39.5397,39.3829,39.4844,132016.0
2021-08-16 09:35:00,42.81,42.88,42.73,42.74,105577.0,39.4844,39.5489,39.4106,39.4198,105577.0
2021-08-16 09:40:00,42.73,42.98,42.69,42.96,93325.0,39.4106,39.6412,39.3737,39.6227,93325.0
2021-08-16 09:45:00,42.96,43.17,42.9,43.09,170411.0,39.6227,39.8164,39.5674,39.7426,170411.0
2021-08-16 09:50:00,43.1,43.1,42.95,43.05,83236.0,39.7518,39.7518,39.6135,39.7057,83236.0
2021-08-16 09:55:00,43.05,43.23,43.04,43.22,165712.0,39.7057,39.8717,39.6965,39.8625,165712.0
2021-08-16 10:00:00,43.22,43.26,43.16,43.21,81455.0,39.8625,39.8994,39.8072,39.8533,81455.0
2021-08-16 10:05:00,43.22,43.23,43.09,43.22,54224.0,39.8625,39.8717,39.7426,39.8625,54224.0
2021-08-16 10:10:00,43.21,43.21,43.05,43.12,42188.0,39.8533,39.8533,39.7057,39.7703,42188.0
2021-08-16 10:15:00,43.13,43.24,43.12,43.2,42371.0,39.7795,39.881,39.7703,39.8441,42371.0
2021-08-16 10:20:00,43.2,43.21,43.12,43.14,34894.0,39.8441,39.8533,39.7703,39.7887,34894.0
2021-08-16 10:25:00,43.14,43.2,43.12,43.2,49968.0,39.7887,39.8441,39.7703,39.8441,49968.0
2021-08-16 10:30:00,43.2,43.26,43.19,43.25,107210.0,39.8441,39.8994,39.8348,39.8902,107210.0
2021-08-16 10:35:00,43.25,43.31,43.2,43.29,64380.0,39.8902,39.9455,39.8441,39.9271,64380.0
2021-08-16 10:40:00,43.29,43.38,43.28,43.36,82503.0,39.9271,40.0101,39.9179,39.9916,82503.0
2021-08-16 10:45:00,43.36,43.4,43.34,43.35,36818.0,39.9916,40.0285,39.9732,39.9824,36818.0
2021-08-16 10:50:00,43.35,43.36,43.31,43.33,51882.0,39.9824,39.9916,39.9455,39.964,51882.0
2021-08-16 10:55:00,43.33,43.36,43.28,43.35,32405.0,39.964,39.9916,39.9179,39.9824,32405.0
2021-08-16 11:00:00,43.36,43.44,43.34,43.43,45480.0,39.9916,40.0654,39.9732,40.0562,45480.0
2021-08-16 11:05:00,43.44,43.47,43.39,43.4,43680.0,40.0654,40.0931,40.0193,40.0285,43680.0
2021-08-16 11:10:00,43.4,43.4,43.32,43.34,59131.0,40.0285,40.0285,39.9547,39.9732,59131.0
2021-08-16 11:15:00,43.34,43.34,43.26,43.27,26500.0,39.9732,39.9732,39.8994,39.9086,26500.0
2021-08-16 11:20:00,43.27,43.29,43.25,43.27,47351.0,39.9086,39.9271,39.8902,39.9086,47351.0
2021-08-16 11:25:00,43.28,43.39,43.25,43.39,44858.0,39.9179,40.0193,39.8902,40.0193,44858.0
2021-08-16 11:30:00,43.38,43.41,43.36,43.37,49790.0,40.0101,40.0378,39.9916,40.0009,49790.0
2021-08-16 11:35:00,43.38,43.41,43.33,43.37,40922.0,40.0101,40.0378,39.964,40.0009,40922.0
2021-08-16 11:40:00,43.36,43.39,43.34,43.37,47792.0,39.9916,40.0193,39.9732,40.0009,47792.0
2021-08-16 11:45:00,43.38,43.41,43.36,43.36,29420.0,40.0101,40.0378,39.9916,39.9916,29420.0
2021-08-16 11:50:00,43.37,43.37,43.32,43.36,21422.0,40.0009,40.0009,39.9547,39.9916,21422.0
2021-08-16 11:55:00,43.36,43.39,43.3,43.38,62491.0,39.9916,40.0193,39.9363,40.0101,62491.0
2021-08-16 12:00:00,43.39,43.42,43.36,43.37,40323.0,40.0193,40.047,39.9916,40.0009,40323.0
2021-08-16 12:05:00,43.36,43.36,43.29,43.29,31364.0,39.9916,39.9916,39.9271,39.9271,31364.0
2021-08-16 12:10:00,43.29,43.37,43.28,43.37,26864.0,39.9271,40.0009,39.9179,40.0009,26864.0
2021-08-16 12:15:00,43.37,43.4,43.36,43.4,19553.0,40.0009,40.0285,39.9916,40.0285,19553.0
2021-08-16 12:20:00,43.4,43.42,43.39,43.42,28451.0,40.0285,40.047,40.0193,40.047,28451.0
2021-08-16 12:25:00,43.42,43.44,43.41,43.44,31600.0,40.047,40.0654,40.0378,40.0654,31600.0
2021-08-16 12:30:00,43.44,43.47,43.4,43.41,36182.0,40.0654,40.0931,40.0285,40.0378,36182.0
2021-08-16 12:35:00,43.4,43.46,43.38,43.46,33376.0,40.0285,40.0839,40.0101,40.0839,33376.0
2021-08-16 12:40:00,43.46,43.48,43.42,43.48,57223.0,40.0839,40.1023,40.047,40.1023,57223.0
2021-08-16 12:45:00,43.48,43.48,43.39,43.41,29165.0,40.1023,40.1023,40.0193,40.0378,29165.0
2021-08-16 12:50:00,43.41,43.46,43.41,43.46,26981.0,40.0378,40.0839,40.0378,40.0839,26981.0
2021-08-16 12:55:00,43.45,43.48,43.44,43.47,27131.0,40.0746,40.1023,40.0654,40.0931,27131.0
2021-08-16 13:00:00,43.48,43.5,43.46,43.47,71451.0,40.1023,40.1208,40.0839,40.0931,71451.0
2021-08-16 13:05:00,43.48,43.51,43.47,43.5,35546.0,40.1023,40.13,40.0931,40.1208,35546.0
2021-08-16 13:10:00,43.5,43.51,43.49,43.5,34435.0,40.1208,40.13,40.1115,40.1208,34435.0
2021-08-16 13:15:00,43.5,43.5,43.47,43.48,28610.0,40.1208,40.1208,40.0931,40.1023,28610.0
2021-08-16 13:20:00,43.48,43.51,43.46,43.47,28704.0,40.1023,40.13,40.0839,40.0931,28704.0
2021-08-16 13:25:00,43.47,43.5,43.46,43.48,24631.0,40.0931,40.1208,40.0839,40.1023,24631.0
2021-08-16 13:30:00,43.49,43.5,43.45,43.46,33827.0,40.1115,40.1208,40.0746,40.0839,33827.0
2021-08-16 13:35:00,43.46,43.47,43.43,43.45,24546.0,40.0839,40.0931,40.0562,40.0746,24546.0
2021-08-16 13:40:00,43.45,43.45,43.4,43.45,25127.0,40.0746,40.0746,40.0285,40.0746,25127.0
2021-08-16 13:45:00,43.44,43.45,43.35,43.37,41479.0,40.0654,40.0746,39.9824,40.0009,41479.0
2021-08-16 13:50:00,43.36,43.37,43.34,43.34,26238.0,39.9916,40.0009,39.9732,39.9732,26238.0
2021-08-16 13:55:00,43.35,43.41,43.35,43.4,38062.0,39.9824,40.0378,39.9824,40.0285,38062.0
2021-08-16 14:00:00,43.4,43.41,43.37,43.41,33064.0,40.0285,40.0378,40.0009,40.0378,33064.0
2021-08-16 14:05:00,43.41,43.42,43.37,43.41,34501.0,40.0378,40.047,40.0009,40.0378,34501.0
2021-08-16 14:10:00,43.41,43.41,43.38,43.4,21930.0,40.0378,40.0378,40.0101,40.0285,21930.0
2021-08-16 14:15:00,43.39,43.45,43.39,43.45,31096.0,40.0193,40.0746,40.0193,40.0746,31096.0
2021-08-16 14:20:00,43.45,43.47,43.44,43.44,26321.0,40.0746,40.0931,40.0654,40.0654,26321.0
2021-08-16 14:25:00,43.44,43.49,43.43,43.45,65901.0,40.0654,40.1115,40.0562,40.0746,65901.0
2021-08-16 14:30:00,43.44,43.45,43.41,43.42,25183.0,40.0654,40.0746,40.0378,40.047,25183.0
2021-08-16 14:35:00,43.42,43.43,43.41,43.42,16286.0,40.047,40.0562,40.0378,40.047,16286.0
2021-08-16 14:40:00,43.41,43.42,43.36,43.37,30647.0,40.0378,40.047,39.9916,40.0009,30647.0
2021-08-16 14:45:00,43.36,43.37,43.34,43.34,17767.0,39.9916,40.0009,39.9732,39.9732,17767.0
2021-08-16 14:50:00,43.35,43.39,43.35,43.39,19649.0,39.9824,40.0193,39.9824,40.0193,19649.0
2021-08-16 14:55:00,43.39,43.4,43.38,43.4,28478.0,40.0193,40.0285,40.0101,40.0285,28478.0
2021-08-16 15:00:00,43.4,43.41,43.36,43.37,33072.0,40.0285,40.0378,39.9916,40.0009,33072.0
2021-08-16 15:05:00,43.36,43.37,43.32,43.37,33046.0,39.9916,40.0009,39.9547,40.0009,33046.0
2021-08-16 15:10:00,43.36,43.37,43.33,43.34,18987.0,39.9916,40.0009,39.964,39.9732,18987.0
2021-08-16 15:15:00,43.34,43.36,43.33,43.36,24612.0,39.9732,39.9916,39.964,39.9916,24612.0
2021-08-16 15:20:00,43.36,43.39,43.35,43.38,28687.0,39.9916,40.0193,39.9824,40.0101,28687.0
2021-08-16 15:25:00,43.38,43.39,43.36,43.38,42050.0,40.0101,40.0193,39.9916,40.0101,42050.0
2021-08-16 15:30:00,43.38,43.41,43.36,43.41,41753.0,40.0101,40.0378,39.9916,40.0378,41753.0
2021-08-16 15:35:00,43.41,43.42,43.35,43.37,84535.0,40.0378,40.047,39.9824,40.0009,84535.0
2021-08-16 15:40:00,43.37,43.39,43.35,43.39,45766.0,40.0009,40.0193,39.9824,40.0193,45766.0
2021-08-16 15:45:00,43.39,43.46,43.38,43.46,123583.0,40.0193,40.0839,40.0101,40.0839,123583.0
2021-08-16 15:50:00,43.46,43.51,43.45,43.5,118720.0,40.0839,40.13,40.0746,40.1208,118720.0
2021-08-16 15:55:00,43.5,43.51,43.43,43.45,426826.0,40.1208,40.13,40.0562,40.0746,426826.0
2021-08-17 09:30:00,43.75,44.28,43.67,44.13,390453.0,40.3513,40.8402,40.2776,40.7018,390453.0
2021-08-17 09:35:00,44.13,44.43,44.09,44.24,348386.0,40.7018,40.9785,40.6649,40.8033,348386.0
2021-08-17 09:40:00,44.24,44.53,44.24,44.52,218359.0,40.8033,41.0707,40.8033,41.0615,218359.0
2021-08-17 09:45:00,44.51,44.75,44.48,44.72,288459.0,41.0523,41.2737,41.0246,41.246,288459.0
2021-08-17 09:50:00,44.72,44.77,44.62,44.73,234696.0,41.246,41.2921,41.1538,41.2552,234696.0
2021-08-17 09:55:00,44.73,44.86,44.71,44.73,281841.0,41.2552,41.3751,41.2368,41.2552,281841.0
2021-08-17 10:00:00,44.73,44.82,44.57,44.75,307748.0,41.2552,41.3382,41.1076,41.2737,307748.0
2021-08-17 10:05:00,44.75,44.98,44.75,44.91,328031.0,41.2737,41.4858,41.2737,41.4212,328031.0
2021-08-17 10:10:00,44.91,44.94,44.79,44.89,176345.0,41.4212,41.4489,41.3106,41.4028,176345.0
2021-08-17 10:15:00,44.89,44.89,44.77,44.86,99988.0,41.4028,41.4028,41.2921,41.3751,99988.0
2021-08-17 10:20:00,44.86,44.86,44.71,44.77,172156.0,41.3751,41.3751,41.2368,41.2921,172156.0
2021-08-17 10:25:00,44.77,44.79,44.71,44.78,105383.0,41.2921,41.3106,41.2368,41.3013,105383.0
2021-08-17 10:30:00,44.78,44.91,44.71,44.9,100364.0,41.3013,41.4212,41.2368,41.412,100364.0
2021-08-17 10:35:00,44.89,44.89,44.76,44.78,143294.0,41.4028,41.4028,41.2829,41.3013,143294.0
2021-08-17 10:40:00,44.78,44.79,44.67,44.72,136050.0,41.3013,41.3106,41.1999,41.246,136050.0
2021-08-17 10:45:00,44.72,44.93,44.72,44.88,144060.0,41.246,41.4397,41.246,41.3936,144060.0
2021-08-17 10:50:00,44.88,44.92,44.84,44.91,104220.0,41.3936,41.4305,41.3567,41.4212,104220.0
2021-08-17 10:55:00,44.91,44.95,44.86,44.95,110384.0,41.4212,41.4581,41.3751,41.4581,110384.0
2021-08-17 11:00:00,44.94,45.11,44.92,45.07,232203.0,41.4489,41.6057,41.4305,41.5688,232203.0
2021-08-17 11:05:00,45.07,45.2,45.07,45.2,254001.0,41.5688,41.6887,41.5688,41.6887,254001.0
2021-08-17 11:10:00,45.2,45.41,45.19,45.4,373773.0,41.6887,41.8824,41.6795,41.8732,373773.0
2021-08-17 11:15:00,45.39,45.53,45.36,45.5,245498.0,41.8639,41.9931,41.8363,41.9654,245498.0
2021-08-17 11:20:00,45.5,45.51,45.38,45.4,245880.0,41.9654,41.9746,41.8547,41.8732,245880.0
2021-08-17 11:25:00,45.4,45.4,45.25,45.31,500968.0,41.8732,41.8732,41.7348,41.7902,500968.0
2021-08-17 11:30:00,45.31,45.35,45.19,45.34,188086.0,41.7902,41.827,41.6795,41.8178,188086.0
2021-08-17 11:35:00,45.34,45.49,45.33,45.49,150974.0,41.8178,41.9562,41.8086,41.9562,150974.0
2021-08-17 11:40:00,45.48,45.53,45.44,45.48,187306.0,41.9469,41.9931,41.9101,41.9469,187306.0
2021-08-17 11:45:00,45.48,45.49,45.34,45.35,135075.0,41.9469,41.9562,41.8178,41.827,135075.0
2021-08-17 11:50:00,45.36,45.42,45.3,45.39,93793.0,41.8363,41.8916,41.7809,41.8639,93793.0
2021-08-17 11:55:00,45.4,45.42,45.32,45.41,126645.0,41.8732,41.8916,41.7994,41.8824,126645.0
2021-08-17 12:00:00,45.41,45.52,45.36,45.51,215836.0,41.8824,41.9838,41.8363,41.9746,215836.0
2021-08-17 12:05:00,45.5,45.56,45.48,45.54,264755.0,41.9654,42.0207,41.9469,42.0023,264755.0
2021-08-17 12:10:00,45.54,45.58,45.49,45.58,102812.0,42.0023,42.0392,41.9562,42.0392,102812.0
2021-08-17 12:15:00,45.57,45.57,45.35,45.41,138873.0,42.03,42.03,41.827,41.8824,138873.0
2021-08-17 12:20:00,45.42,45.45,45.33,45.38,71731.0,41.8916,41.9193,41.8086,41.8547,71731.0
2021-08-17 12:25:00,45.38,45.42,45.32,45.4,107190.0,41.8547,41.8916,41.7994,41.8732,107190.0
2021-08-17 12:30:00,45.41,45.42,45.32,45.42,145411.0,41.8824,41.8916,41.7994,41.8916,145411.0
2021-08-17 12:35:00,45.42,45.45,45.4,45.43,125542.0,41.8916,41.9193,41.8732,41.9008,125542.0
2021-08-17 12:40:00,45.43,45.46,45.41,45.46,61051.0,41.9008,41.9285,41.8824,41.9285,61051.0
2021-08-17 12:45:00,45.45,45.52,45.39,45.41,105652.0,41.9193,41.9838,41.8639,41.8824,105652.0
2021-08-17 12:50:00,45.41,45.52,45.4,45.5,74730.0,41.8824,41.9838,41.8732,41.9654,74730.0
2021-08-17 12:55:00,45.5,45.52,45.43,45.46,53483.0,41.9654,41.9838,41.9008,41.9285,53483.0
2021-08-17 13:00:00,45.45,45.46,45.34,45.38,76663.0,41.9193,41.9285,41.8178,41.8547,76663.0
2021-08-17 13:05:00,45.37,45.37,45.23,45.27,104996.0,41.8455,41.8455,41.7164,41.7533,104996.0
2021-08-17 13:10:00,45.27,45.34,45.24,45.26,76761.0,41.7533,41.8178,41.7256,41.744,76761.0
2021-08-17 13:15:00,45.26,45.34,45.25,45.34,161635.0,41.744,41.8178,41.7348,41.8178,161635.0
2021-08-17 13:20:00,45.34,45.35,45.29,45.32,61311.0,41.8178,41.827,41.7717,41.7994,61311.0
2021-08-17 13:25:00,45.31,45.34,45.3,45.34,35940.0,41.7902,41.8178,41.7809,41.8178,35940.0
2021-08-17 13:30:00,45.33,45.34,45.29,45.34,101805.0,41.8086,41.8178,41.7717,41.8178,101805.0
2021-08-17 13:35:00,45.34,45.43,45.31,45.41,110736.0,41.8178,41.9008,41.7902,41.8824,110736.0
2021-08-17 13:40:00,45.41,45.42,45.35,45.36,28331.0,41.8824,41.8916,41.827,41.8363,28331.0
2021-08-17 13:45:00,45.36,45.4,45.35,45.39,37253.0,41.8363,41.8732,41.827,41.8639,37253.0
2021-08-17 13:50:00,45.39,45.43,45.38,45.42,40635.0,41.8639,41.9008,41.8547,41.8916,40635.0
2021-08-17 13:55:00,45.42,45.45,45.39,45.45,74350.0,41.8916,41.9193,41.8639,41.9193,74350.0
2021-08-17 14:00:00,45.44,45.46,45.42,45.44,42725.0,41.9101,41.9285,41.8916,41.9101,42725.0
2021-08-17 14:05:00,45.44,45.46,45.42,45.45,67453.0,41.9101,41.9285,41.8916,41.9193,67453.0
2021-08-17 14:10:00,45.45,45.48,45.42,45.48,48669.0,41.9193,41.9469,41.8916,41.9469,48669.0
2021-08-17 14:15:00,45.47,45.48,45.42,45.45,86546.0,41.9377,41.9469,41.8916,41.9193,86546.0
2021-08-17 14:20:00,45.45,45.49,45.43,45.46,51700.0,41.9193,41.9562,41.9008,41.9285,51700.0
2021-08-17 14:25:00,45.46,45.48,45.44,45.46,53339.0,41.9285,41.9469,41.9101,41.9285,53339.0
2021-08-17 14:30:00,45.45,45.46,45.38,45.4,77934.0,41.9193,41.9285,41.8547,41.8732,77934.0
2021-08-17 14:35:00,45.41,45.41,45.37,45.39,45212.0,41.8824,41.8824,41.8455,41.8639,45212.0
2021-08-17 14:40:00,45.4,45.42,45.33,45.36,95899.0,41.8732,41.8916,41.8086,41.8363,95899.0
2021-08-17 14:45:00,45.36,45.39,45.27,45.38,67786.0,41.8363,41.8639,41.7533,41.8547,67786.0
2021-08-17 14:50:00,45.37,45.42,45.36,45.4,53940.0,41.8455,41.8916,41.8363,41.8732,53940.0
2021-08-17 14:55:00,45.4,45.44,45.39,45.42,38636.0,41.8732,41.9101,41.8639,41.8916,38636.0
2021-08-17 15:00:00,45.43,45.47,45.42,45.44,56589.0,41.9008,41.9377,41.8916,41.9101,56589.0
2021-08-17 15:05:00,45.44,45.51,45.4,45.51,113113.0,41.9101,41.9746,41.8732,41.9746,113113.0
2021-08-17 15:10:00,45.51,45.52,45.42,45.45,87135.0,41.9746,41.9838,41.8916,41.9193,87135.0
2021-08-17 15:15:00,45.46,45.54,45.45,45.52,199238.0,41.9285,42.0023,41.9193,41.9838,199238.0
2021-08-17 15:20:00,45.51,45.54,45.49,45.5,118780.0,41.9746,42.0023,41.9562,41.9654,118780.0
2021-08-17 15:25:00,45.49,45.49,45.42,45.45,151909.0,41.9562,41.9562,41.8916,41.9193,151909.0
2021-08-17 15:30:00,45.46,45.49,45.44,45.48,99683.0,41.9285,41.9562,41.9101,41.9469,99683.0
2021-08-17 15:35:00,45.48,45.52,45.44,45.46,140705.0,41.9469,41.9838,41.9101,41.9285,140705.0
2021-08-17 15:40:00,45.46,45.52,45.44,45.51,181276.0,41.9285,41.9838,41.9101,41.9746,181276.0
2021-08-17 15:45:00,45.51,45.54,45.47,45.48,110372.0,41.9746,42.0023,41.9377,41.9469,110372.0
2021-08-17 15:50:00,45.48,45.49,45.4,45.41,171138.0,41.9469,41.9562,41.8732,41.8824,171138.0
2021-08-17 15:55:00,45.41,45.52,45.41,45.44,786880.0,41.8824,41.9838,41.8824,41.9101,786880.0
2021-08-18 09:30:00,45.24,45.57,45.13,45.4,374188.0,41.7256,42.03,41.6241,41.8732,374188.0
2021-08-18 09:35:00,45.38,45.55,45.27,45.48,154008.0,41.8547,42.0115,41.7533,41.9469,154008.0
2021-08-18 09:40:00,45.47,45.47,45.28,45.38,74797.0,41.9377,41.9377,41.7625,41.8547,74797.0
2021-08-18 09:45:00,45.37,45.52,45.33,45.46,100639.0,41.8455,41.9838,41.8086,41.9285,100639.0
2021-08-18 09:50:00,45.47,45.47,45.35,45.45,62470.0,41.9377,41.9377,41.827,41.9193,62470.0
2021-08-18 09:55:00,45.45,45.51,45.44,45.5,105250.0,41.9193,41.9746,41.9101,41.9654,105250.0
2021-08-18 10:00:00,45.51,45.6,45.43,45.52,128712.0,41.9746,42.0576,41.9008,41.9838,128712.0
2021-08-18 10:05:00,45.52,45.6,45.38,45.58,240294.0,41.9838,42.0576,41.8547,42.0392,240294.0
2021-08-18 10:10:00,45.57,45.72,45.5,45.58,210069.0,42.03,42.1683,41.9654,42.0392,210069.0
2021-08-18 10:15:00,45.58,45.66,45.55,45.57,113434.0,42.0392,42.113,42.0115,42.03,113434.0
2021-08-18 10:20:00,45.57,45.62,45.5,45.61,121633.0,42.03,42.0761,41.9654,42.0669,121633.0
2021-08-18 10:25:00,45.61,45.64,45.54,45.59,60525.0,42.0669,42.0945,42.0023,42.0484,60525.0
2021-08-18 10:30:00,45.6,45.78,45.59,45.71,100128.0,42.0576,42.2236,42.0484,42.1591,100128.0
2021-08-18 10:35:00,45.7,45.72,45.6,45.7,74987.0,42.1499,42.1683,42.0576,42.1499,74987.0
2021-08-18 10:40:00,45.7,45.7,45.63,45.69,64149.0,42.1499,42.1499,42.0853,42.1406,64149.0
2021-08-18 10:45:00,45.69,45.7,45.6,45.7,105528.0,42.1406,42.1499,42.0576,42.1499,105528.0
2021-08-18 10:50:00,45.69,45.69,45.59,45.65,78674.0,42.1406,42.1406,42.0484,42.1037,78674.0
2021-08-18 10:55:00,45.65,45.65,45.49,45.57,60540.0,42.1037,42.1037,41.9562,42.03,60540.0
2021-08-18 11:00:00,45.58,45.59,45.47,45.52,195198.0,42.0392,42.0484,41.9377,41.9838,195198.0
2021-08-18 11:05:00,45.52,45.63,45.5,45.63,74342.0,41.9838,42.0853,41.9654,42.0853,74342.0
2021-08-18 11:10:00,45.62,45.63,45.52,45.54,51521.0,42.0761,42.0853,41.9838,42.0023,51521.0
2021-08-18 11:15:00,45.55,45.56,45.5,45.55,43903.0,42.0115,42.0207,41.9654,42.0115,43903.0
2021-08-18 11:20:00,45.55,45.65,45.55,45.59,39724.0,42.0115,42.1037,42.0115,42.0484,39724.0
2021-08-18 11:25:00,45.6,45.63,45.59,45.62,30238.0,42.0576,42.0853,42.0484,42.0761,30238.0
2021-08-18 11:30:00,45.62,45.71,45.62,45.67,58566.0,42.0761,42.1591,42.0761,42.1222,58566.0
2021-08-18 11:35:00,45.67,45.69,45.65,45.69,46540.0,42.1222,42.1406,42.1037,42.1406,46540.0
2021-08-18 11:40:00,45.69,45.77,45.68,45.76,60329.0,42.1406,42.2144,42.1314,42.2052,60329.0
2021-08-18 11:45:00,45.76,45.77,45.67,45.69,62365.0,42.2052,42.2144,42.1222,42.1406,62365.0
2021-08-18 11:50:00,45.68,45.69,45.62,45.63,31823.0,42.1314,42.1406,42.0761,42.0853,31823.0
2021-08-18 11:55:00,45.64,45.72,45.64,45.71,43234.0,42.0945,42.1683,42.0945,42.1591,43234.0
2021-08-18 12:00:00,45.71,45.73,45.67,45.7,39852.0,42.1591,42.1775,42.1222,42.1499,39852.0
2021-08-18 12:05:00,45.69,45.77,45.68,45.77,53291.0,42.1406,42.2144,42.1314,42.2144,53291.0
2021-08-18 12:10:00,45.78,45.83,45.75,45.83,55562.0,42.2236,42.2698,42.196,42.2698,55562.0
2021-08-18 12:15:00,45.83,45.96,45.82,45.96,74856.0,42.2698,42.3897,42.2605,42.3897,74856.0
2021-08-18 12:20:00,45.96,45.97,45.89,45.91,101482.0,42.3897,42.3989,42.3251,42.3435,101482.0
2021-08-18 12:25:00,45.91,45.92,45.85,45.9,111809.0,42.3435,42.3528,42.2882,42.3343,111809.0
2021-08-18 12:30:00,45.91,45.93,45.89,45.9,143797.0,42.3435,42.362,42.3251,42.3343,143797.0
2021-08-18 12:35:00,45.9,45.9,45.69,45.74,123372.0,42.3343,42.3343,42.1406,42.1868,123372.0
2021-08-18 12:40:00,45.73,45.85,45.73,45.83,85547.0,42.1775,42.2882,42.1775,42.2698,85547.0
2021-08-18 12:45:00,45.82,45.94,45.8,45.94,195429.0,42.2605,42.3712,42.2421,42.3712,195429.0
2021-08-18 12:50:00,45.93,46.04,45.92,46.01,121001.0,42.362,42.4634,42.3528,42.4358,121001.0
2021-08-18 12:55:00,46.0,46.06,45.99,46.05,97474.0,42.4266,42.4819,42.4173,42.4727,97474.0
2021-08-18 13:00:00,46.05,46.05,45.99,46.0,48895.0,42.4727,42.4727,42.4173,42.4266,48895.0
2021-08-18 13:05:00,46.01,46.03,45.97,46.02,65148.0,42.4358,42.4542,42.3989,42.445,65148.0
2021-08-18 13:10:00,46.02,46.08,46.02,46.04,58380.0,42.445,42.5003,42.445,42.4634,58380.0
2021-08-18 13:15:00,46.04,46.08,46.02,46.04,70843.0,42.4634,42.5003,42.445,42.4634,70843.0
2021-08-18 13:20:00,46.04,46.06,46.02,46.03,104378.0,42.4634,42.4819,42.445,42.4542,104378.0
2021-08-18 13:25:00,46.03,46.05,46.0,46.02,77078.0,42.4542,42.4727,42.4266,42.445,77078.0
2021-08-18 13:30:00,46.02,46.06,46.0,46.02,90633.0,42.445,42.4819,42.4266,42.445,90633.0
2021-08-18 13:35:00,46.02,46.13,46.02,46.09,42339.0,42.445,42.5465,42.445,42.5096,42339.0
2021-08-18 13:40:00,46.09,46.1,46.07,46.07,26238.0,42.5096,42.5188,42.4911,42.4911,26238.0
2021-08-18 13:45:00,46.07,46.14,46.06,46.11,104440.0,42.4911,42.5557,42.4819,42.528,104440.0
2021-08-18 13:50:00,46.11,46.11,46.07,46.09,28718.0,42.528,42.528,42.4911,42.5096,28718.0
2021-08-18 13:55:00,46.09,46.13,46.08,46.11,40277.0,42.5096,42.5465,42.5003,42.528,40277.0
2021-08-18 14:00:00,46.11,46.32,46.08,46.3,258180.0,42.528,42.7217,42.5003,42.7032,258180.0
2021-08-18 14:05:00,46.31,46.37,46.22,46.27,162399.0,42.7125,42.7678,42.6295,42.6756,162399.0
2021-08-18 14:10:00,46.27,46.28,46.14,46.18,160017.0,42.6756,42.6848,42.5557,42.5926,160017.0
2021-08-18 14:15:00,46.19,46.23,46.15,46.21,250368.0,42.6018,42.6387,42.5649,42.6202,250368.0
2021-08-18 14:20:00,46.22,46.28,46.21,46.28,106516.0,42.6295,42.6848,42.6202,42.6848,106516.0
2021-08-18 14:25:00,46.27,46.32,46.24,46.3,127094.0,42.6756,42.7217,42.6479,42.7032,127094.0
2021-08-18 14:30:00,46.3,46.33,46.26,46.33,137977.0,42.7032,42.7309,42.6664,42.7309,137977.0
2021-08-18 14:35:00,46.33,46.35,46.27,46.29,155466.0,42.7309,42.7494,42.6756,42.694,155466.0
2021-08-18 14:40:00,46.29,46.31,46.23,46.26,336643.0,42.694,42.7125,42.6387,42.6664,336643.0
2021-08-18 14:45:00,46.26,46.28,46.25,46.27,131730.0,42.6664,42.6848,42.6571,42.6756,131730.0
2021-08-18 14:50:00,46.28,46.32,46.26,46.28,135137.0,42.6848,42.7217,42.6664,42.6848,135137.0
2021-08-18 14:55:00,46.28,46.31,46.26,46.31,74037.0,42.6848,42.7125,42.6664,42.7125,74037.0
2021-08-18 15:00:00,46.3,46.3,46.25,46.28,112696.0,42.7032,42.7032,42.6571,42.6848,112696.0
2021-08-18 15:05:00,46.27,46.29,46.25,46.27,114865.0,42.6756,42.694,42.6571,42.6756,114865.0
2021-08-18 15:10:00,46.27,46.33,46.23,46.32,147184.0,42.6756,42.7309,42.6387,42.7217,147184.0
2021-08-18 15:15:00,46.31,46.33,46.24,46.33,61257.0,42.7125,42.7309,42.6479,42.7309,61257.0
2021-08-18 15:20:00,46.33,46.33,46.27,46.28,69375.0,42.7309,42.7309,42.6756,42.6848,69375.0
2021-08-18 15:25:00,46.27,46.29,46.24,46.25,163853.0,42.6756,42.694,42.6479,42.6571,163853.0
2021-08-18 15:30:00,46.24,46.3,46.22,46.26,231110.0,42.6479,42.7032,42.6295,42.6664,231110.0
2021-08-18 15:35:00,46.26,46.3,46.24,46.29,141481.0,42.6664,42.7032,42.6479,42.694,141481.0
2021-08-18 15:40:00,46.29,46.38,46.28,46.34,101560.0,42.694,42.777,42.6848,42.7401,101560.0
2021-08-18 15:45:00,46.35,46.39,46.23,46.32,239882.0,42.7494,42.7863,42.6387,42.7217,239882.0
2021-08-18 15:50:00,46.32,46.37,46.29,46.34,478365.0,42.7217,42.7678,42.694,42.7401,478365.0
2021-08-18 15:55:00,46.34,46.35,46.24,46.26,978503.0,42.7401,42.7494,42.6479,42.6664,978503.0
2021-08-19 09:30:00,46.09,46.59,46.03,46.48,313892.0,42.5096,42.9707,42.4542,42.8693,313892.0
2021-08-19 09:35:00,46.47,46.8,46.47,46.79,228428.0,42.86,43.1644,42.86,43.1552,228428.0
2021-08-19 09:40:00,46.79,46.84,46.68,46.71,136111.0,43.1552,43.2013,43.0537,43.0814,136111.0
2021-08-19 09:45:00,46.73,46.76,46.59,46.66,169208.0,43.0998,43.1275,42.9707,43.0353,169208.0
2021-08-19 09:50:00,46.65,46.77,46.57,46.59,201076.0,43.0261,43.1367,42.9523,42.9707,201076.0
2021-08-19 09:55:00,46.58,46.79,46.58,46.74,92463.0,42.9615,43.1552,42.9615,43.1091,92463.0
2021-08-19 10:00:00,46.75,46.79,46.64,46.78,212790.0,43.1183,43.1552,43.0168,43.146,212790.0
2021-08-19 10:05:00,46.78,46.79,46.58,46.59,284831.0,43.146,43.1552,42.9615,42.9707,284831.0
2021-08-19 10:10:00,46.59,46.69,46.4,46.42,169854.0,42.9707,43.063,42.7955,42.8139,169854.0
2021-08-19 10:15:00,46.41,46.42,46.15,46.16,174633.0,42.8047,42.8139,42.5649,42.5741,174633.0
2021-08-19 10:20:00,46.16,46.29,46.13,46.2,199031.0,42.5741,42.694,42.5465,42.611,199031.0
2021-08-19 10:25:00,46.19,46.28,46.14,46.26,90469.0,42.6018,42.6848,42.5557,42.6664,90469.0
2021-08-19 10:30:00,46.26,46.29,46.16,46.22,144325.0,42.6664,42.694,42.5741,42.6295,144325.0
2021-08-19 10:35:00,46.21,46.23,46.01,46.06,141557.0,42.6202,42.6387,42.4358,42.4819,141557.0
2021-08-19 10:40:00,46.05,46.06,45.78,45.85,396455.0,42.4727,42.4819,42.2236,42.2882,396455.0
2021-08-19 10:45:00,45.85,45.98,45.76,45.96,334947.0,42.2882,42.4081,42.2052,42.3897,334947.0
2021-08-19 10:50:00,45.95,45.99,45.87,45.97,227290.0,42.3804,42.4173,42.3067,42.3989,227290.0
2021-08-19 10:55:00,45.97,46.05,45.87,45.91,266793.0,42.3989,42.4727,42.3067,42.3435,266793.0
2021-08-19 11:00:00,45.92,45.93,45.75,45.8,225564.0,42.3528,42.362,42.196,42.2421,225564.0
2021-08-19 11:05:00,45.79,45.91,45.73,45.83,139606.0,42.2329,42.3435,42.1775,42.2698,139606.0
2021-08-19 11:10:00,45.83,45.84,45.75,45.83,78395.0,42.2698,42.279,42.196,42.2698,78395.0
2021-08-19 11:15:00,45.84,45.86,45.71,45.74,76744.0,42.279,42.2974,42.1591,42.1868,76744.0
2021-08-19 11:20:00,45.73,45.82,45.69,45.82,40086.0,42.1775,42.2605,42.1406,42.2605,40086.0
2021-08-19 11:25:00,45.82,45.94,45.78,45.8,195003.0,42.2605,42.3712,42.2236,42.2421,195003.0
2021-08-19 11:30:00,45.83,45.94,45.82,45.94,144546.0,42.2698,42.3712,42.2605,42.3712,144546.0
2021-08-19 11:35:00,45.93,45.95,45.88,45.9,88097.0,42.362,42.3804,42.3159,42.3343,88097.0
2021-08-19 11:40:00,45.9,45.98,45.88,45.96,151676.0,42.3343,42.4081,42.3159,42.3897,151676.0
2021-08-19 11:45:00,45.96,45.98,45.94,45.96,70239.0,42.3897,42.4081,42.3712,42.3897,70239.0
2021-08-19 11:50:00,45.95,46.04,45.82,45.85,231904.0,42.3804,42.4634,42.2605,42.2882,231904.0
2021-08-19 11:55:00,45.84,45.85,45.76,45.79,73371.0,42.279,42.2882,42.2052,42.2329,73371.0
2021-08-19 12:00:00,45.78,45.83,45.74,45.79,54378.0,42.2236,42.2698,42.1868,42.2329,54378.0
2021-08-19 12:05:00,45.79,45.81,45.68,45.69,51294.0,42.2329,42.2513,42.1314,42.1406,51294.0
2021-08-19 12:10:00,45.7,45.78,45.69,45.78,163570.0,42.1499,42.2236,42.1406,42.2236,163570.0
2021-08-19 12:15:00,45.78,45.81,45.75,45.8,55803.0,42.2236,42.2513,42.196,42.2421,55803.0
2021-08-19 12:20:00,45.8,45.85,45.79,45.83,66752.0,42.2421,42.2882,42.2329,42.2698,66752.0
2021-08-19 12:25:00,45.83,45.84,45.77,45.82,122697.0,42.2698,42.279,42.2144,42.2605,122697.0
2021-08-19 12:30:00,45.82,45.86,45.77,45.8,73510.0,42.2605,42.2974,42.2144,42.2421,73510.0
2021-08-19 12:35:00,45.8,45.95,45.8,45.95,41403.0,42.2421,42.3804,42.2421,42.3804,41403.0
2021-08-19 12:40:00,45.95,45.97,45.88,45.89,39264.0,42.3804,42.3989,42.3159,42.3251,39264.0
2021-08-19 12:45:00,45.89,45.97,45.87,45.93,47077.0,42.3251,42.3989,42.3067,42.362,47077.0
2021-08-19 12:50:00,45.93,46.01,45.93,45.98,42976.0,42.362,42.4358,42.362,42.4081,42976.0
2021-08-19 12:55:00,45.99,46.06,45.98,46.03,52825.0,42.4173,42.4819,42.4081,42.4542,52825.0
2021-08-19 13:00:00,46.03,46.04,45.97,45.98,44325.0,42.4542,42.4634,42.3989,42.4081,44325.0
2021-08-19 13:05:00,45.98,46.04,45.97,45.97,206662.0,42.4081,42.4634,42.3989,42.3989,206662.0
2021-08-19 13:10:00,45.96,45.96,45.86,45.93,85359.0,42.3897,42.3897,42.2974,42.362,85359.0
2021-08-19 13:15:00,45.94,45.98,45.9,45.91,29074.0,42.3712,42.4081,42.3343,42.3435,29074.0
2021-08-19 13:20:00,45.91,45.93,45.89,45.91,65291.0,42.3435,42.362,42.3251,42.3435,65291.0
2021-08-19 13:25:00,45.91,45.93,45.88,45.9,70159.0,42.3435,42.362,42.3159,42.3343,70159.0
2021-08-19 13:30:00,45.9,45.92,45.76,45.76,86496.0,42.3343,42.3528,42.2052,42.2052,86496.0
2021-08-19 13:35:00,45.76,45.85,45.76,45.85,69145.0,42.2052,42.2882,42.2052,42.2882,69145.0
2021-08-19 13:40:00,45.84,45.91,45.84,45.84,102882.0,42.279,42.3435,42.279,42.279,102882.0
2021-08-19 13:45:00,45.85,45.86,45.81,45.86,130681.0,42.2882,42.2974,42.2513,42.2974,130681.0
2021-08-19 13:50:00,45.85,45.87,45.83,45.83,31089.0,42.2882,42.3067,42.2698,42.2698,31089.0
2021-08-19 13:55:00,45.84,45.85,45.78,45.84,37599.0,42.279,42.2882,42.2236,42.279,37599.0
2021-08-19 14:00:00,45.84,45.86,45.78,45.83,78161.0,42.279,42.2974,42.2236,42.2698,78161.0
2021-08-19 14:05:00,45.83,45.86,45.81,45.84,79662.0,42.2698,42.2974,42.2513,42.279,79662.0
2021-08-19 14:10:00,45.84,45.86,45.81,45.83,44079.0,42.279,42.2974,42.2513,42.2698,44079.0
2021-08-19 14:15:00,45.83,45.91,45.82,45.91,46860.0,42.2698,42.3435,42.2605,42.3435,46860.0
2021-08-19 14:20:00,45.9,45.92,45.88,45.91,27952.0,42.3343,42.3528,42.3159,42.3435,27952.0
2021-08-19 14:25:00,45.91,45.97,45.9,45.93,32424.0,42.3435,42.3989,42.3343,42.362,32424.0
2021-08-19 14:30:00,45.93,45.93,45.84,45.9,66680.0,42.362,42.362,42.279,42.3343,66680.0
2021-08-19 14:35:00,45.9,45.92,45.83,45.84,50196.0,42.3343,42.3528,42.2698,42.279,50196.0
2021-08-19 14:40:00,45.84,45.84,45.79,45.84,54897.0,42.279,42.279,42.2329,42.279,54897.0
2021-08-19 14:45:00,45.84,45.88,45.83,45.88,42842.0,42.279,42.3159,42.2698,42.3159,42842.0
2021-08-19 14:50:00,45.87,45.93,45.85,45.93,41931.0,42.3067,42.362,42.2882,42.362,41931.0
2021-08-19 14:55:00,45.93,45.95,45.91,45.95,43701.0,42.362,42.3804,42.3435,42.3804,43701.0
2021-08-19 15:00:00,45.95,46.02,45.94,46.02,36117.0,42.3804,42.445,42.3712,42.445,36117.0
2021-08-19 15:05:00,46.01,46.02,45.91,45.95,53353.0,42.4358,42.445,42.3435,42.3804,53353.0
2021-08-19 15:10:00,45.95,45.97,45.93,45.93,42691.0,42.3804,42.3989,42.362,42.362,42691.0
2021-08-19 15:15:00,45.93,45.96,45.82,45.87,126715.0,42.362,42.3897,42.2605,42.3067,126715.0
2021-08-19 15:20:00,45.87,45.91,45.85,45.9,37183.0,42.3067,42.3435,42.2882,42.3343,37183.0
2021-08-19 15:25:00,45.9,45.94,45.82,45.84,127849.0,42.3343,42.3712,42.2605,42.279,127849.0
2021-08-19 15:30:00,45.86,45.87,45.79,45.84,84559.0,42.2974,42.3067,42.2329,42.279,84559.0
2021-08-19 15:35:00,45.84,45.85,45.79,45.79,66609.0,42.279,42.2882,42.2329,42.2329,66609.0
2021-08-19 15:40:00,45.8,45.8,45.66,45.76,343776.0,42.2421,42.2421,42.113,42.2052,343776.0
2021-08-19 15:45:00,45.76,45.82,45.75,45.82,113466.0,42.2052,42.2605,42.196,42.2605,113466.0
2021-08-19 15:50:00,45.81,45.83,45.79,45.82,217514.0,42.2513,42.2698,42.2329,42.2605,217514.0
2021-08-19 15:55:00,45.81,45.96,45.78,45.93,855447.0,42.2513,42.3897,42.2236,42.362,855447.0
2021-08-20 09:30:00,45.96,46.14,45.71,46.1,169262.0,42.3897,42.5557,42.1591,42.5188,169262.0
2021-08-20 09:35:00,46.13,46.48,46.1,46.46,110256.0,42.5465,42.8693,42.5188,42.8508,110256.0
2021-08-20 09:40:00,46.45,46.45,46.31,46.35,81868.0,42.8416,42.8416,42.7125,42.7494,81868.0
2021-08-20 09:45:00,46.35,46.38,46.25,46.36,70476.0,42.7494,42.777,42.6571,42.7586,70476.0
2021-08-20 09:50:00,46.36,46.42,46.31,46.38,54153.0,42.7586,42.8139,42.7125,42.777,54153.0
2021-08-20 09:55:00,46.37,46.52,46.34,46.45,87364.0,42.7678,42.9062,42.7401,42.8416,87364.0
2021-08-20 10:00:00,46.44,46.52,46.43,46.51,110714.0,42.8324,42.9062,42.8232,42.8969,110714.0
2021-08-20 10:05:00,46.5,46.56,46.35,46.47,83196.0,42.8877,42.9431,42.7494,42.86,83196.0
2021-08-20 10:10:00,46.46,46.49,46.4,46.46,108401.0,42.8508,42.8785,42.7955,42.8508,108401.0
2021-08-20 10:15:00,46.46,46.52,46.37,46.52,54079.0,42.8508,42.9062,42.7678,42.9062,54079.0
2021-08-20 10:20:00,46.51,46.57,46.51,46.52,57786.0,42.8969,42.9523,42.8969,42.9062,57786.0
2021-08-20 10:25:00,46.51,46.56,46.46,46.52,34010.0,42.8969,42.9431,42.8508,42.9062,34010.0
2021-08-20 10:30:00,46.53,46.63,46.52,46.63,39226.0,42.9154,43.0076,42.9062,43.0076,39226.0
2021-08-20 10:35:00,46.63,46.68,46.56,46.59,74193.0,43.0076,43.0537,42.9431,42.9707,74193.0
2021-08-20 10:40:00,46.6,46.72,46.53,46.69,152462.0,42.9799,43.0906,42.9154,43.063,152462.0
2021-08-20 10:45:00,46.69,46.76,46.68,46.73,101164.0,43.063,43.1275,43.0537,43.0998,101164.0
2021-08-20 10:50:00,46.73,46.77,46.7,46.76,124748.0,43.0998,43.1367,43.0722,43.1275,124748.0
2021-08-20 10:55:00,46.76,46.84,46.75,46.81,104915.0,43.1275,43.2013,43.1183,43.1736,104915.0
2021-08-20 11:00:00,46.81,46.97,46.8,46.86,124579.0,43.1736,43.3212,43.1644,43.2197,124579.0
2021-08-20 11:05:00,46.85,46.88,46.75,46.79,64641.0,43.2105,43.2382,43.1183,43.1552,64641.0
2021-08-20 11:10:00,46.79,46.8,46.73,46.74,40094.0,43.1552,43.1644,43.0998,43.1091,40094.0
2021-08-20 11:15:00,46.74,46.74,46.64,46.67,143618.0,43.1091,43.1091,43.0168,43.0445,143618.0
2021-08-20 11:20:00,46.66,46.72,46.62,46.71,40283.0,43.0353,43.0906,42.9984,43.0814,40283.0
2021-08-20 11:25:00,46.7,46.7,46.65,46.65,66552.0,43.0722,43.0722,43.0261,43.0261,66552.0
2021-08-20 11:30:00,46.66,46.71,46.64,46.68,74942.0,43.0353,43.0814,43.0168,43.0537,74942.0
2021-08-20 11:35:00,46.67,46.75,46.67,46.72,29951.0,43.0445,43.1183,43.0445,43.0906,29951.0
2021-08-20 11:40:00,46.71,46.75,46.67,46.69,29779.0,43.0814,43.1183,43.0445,43.063,29779.0
2021-08-20 11:45:00,46.68,46.7,46.6,46.6,62742.0,43.0537,43.0722,42.9799,42.9799,62742.0
2021-08-20 11:50:00,46.61,46.63,46.57,46.63,44775.0,42.9892,43.0076,42.9523,43.0076,44775.0
2021-08-20 11:55:00,46.63,46.76,46.62,46.75,29098.0,43.0076,43.1275,42.9984,43.1183,29098.0
2021-08-20 12:00:00,46.75,46.76,46.67,46.73,33439.0,43.1183,43.1275,43.0445,43.0998,33439.0
2021-08-20 12:05:00,46.72,46.75,46.69,46.75,27004.0,43.0906,43.1183,43.063,43.1183,27004.0
2021-08-20 12:10:00,46.74,46.74,46.64,46.64,27404.0,43.1091,43.1091,43.0168,43.0168,27404.0
2021-08-20 12:15:00,46.64,46.71,46.64,46.71,31635.0,43.0168,43.0814,43.0168,43.0814,31635.0
2021-08-20 12:20:00,46.71,46.72,46.66,46.7,17111.0,43.0814,43.0906,43.0353,43.0722,17111.0
2021-08-20 12:25:00,46.71,46.78,46.7,46.78,20644.0,43.0814,43.146,43.0722,43.146,20644.0
2021-08-20 12:30:00,46.78,46.8,46.75,46.76,25284.0,43.146,43.1644,43.1183,43.1275,25284.0
2021-08-20 12:35:00,46.75,46.75,46.71,46.74,22581.0,43.1183,43.1183,43.0814,43.1091,22581.0
2021-08-20 12:40:00,46.74,46.75,46.7,46.72,14914.0,43.1091,43.1183,43.0722,43.0906,14914.0
2021-08-20 12:45:00,46.71,46.75,46.7,46.7,44586.0,43.0814,43.1183,43.0722,43.0722,44586.0
2021-08-20 12:50:00,46.7,46.72,46.68,46.69,21254.0,43.0722,43.0906,43.0537,43.063,21254.0
2021-08-20 12:55:00,46.69,46.71,46.65,46.66,20846.0,43.063,43.0814,43.0261,43.0353,20846.0
2021-08-20 13:00:00,46.66,46.67,46.63,46.65,25377.0,43.0353,43.0445,43.0076,43.0261,25377.0
2021-08-20 13:05:00,46.65,46.67,46.63,46.64,24328.0,43.0261,43.0445,43.0076,43.0168,24328.0
2021-08-20 13:10:00,46.63,46.65,46.59,46.65,24588.0,43.0076,43.0261,42.9707,43.0261,24588.0
2021-08-20 13:15:00,46.65,46.69,46.64,46.69,17058.0,43.0261,43.063,43.0168,43.063,17058.0
2021-08-20 13:20:00,46.68,46.72,46.68,46.7,18250.0,43.0537,43.0906,43.0537,43.0722,18250.0
2021-08-20 13:25:00,46.69,46.69,46.63,46.63,22374.0,43.063,43.063,43.0076,43.0076,22374.0
2021-08-20 13:30:00,46.63,46.66,46.59,46.66,29971.0,43.0076,43.0353,42.9707,43.0353,29971.0
2021-08-20 13:35:00,46.66,46.68,46.64,46.67,17016.0,43.0353,43.0537,43.0168,43.0445,17016.0
2021-08-20 13:40:00,46.66,46.73,46.62,46.73,28247.0,43.0353,43.0998,42.9984,43.0998,28247.0
2021-08-20 13:45:00,46.72,46.75,46.69,46.71,30222.0,43.0906,43.1183,43.063,43.0814,30222.0
2021-08-20 13:50:00,46.7,46.72,46.66,46.72,47616.0,43.0722,43.0906,43.0353,43.0906,47616.0
2021-08-20 13:55:00,46.71,46.82,46.69,46.82,79074.0,43.0814,43.1829,43.063,43.1829,79074.0
2021-08-20 14:00:00,46.82,46.85,46.77,46.84,52769.0,43.1829,43.2105,43.1367,43.2013,52769.0
2021-08-20 14:05:00,46.85,46.92,46.84,46.91,38960.0,43.2105,43.2751,43.2013,43.2659,38960.0
2021-08-20 14:10:00,46.91,46.91,46.86,46.89,31238.0,43.2659,43.2659,43.2197,43.2474,31238.0
2021-08-20 14:15:00,46.88,46.89,46.84,46.86,30839.0,43.2382,43.2474,43.2013,43.2197,30839.0
2021-08-20 14:20:00,46.86,46.87,46.79,46.81,47469.0,43.2197,43.229,43.1552,43.1736,47469.0
2021-08-20 14:25:00,46.81,46.86,46.8,46.82,30551.0,43.1736,43.2197,43.1644,43.1829,30551.0
2021-08-20 14:30:00,46.82,46.84,46.81,46.82,17140.0,43.1829,43.2013,43.1736,43.1829,17140.0
2021-08-20 14:35:00,46.82,46.85,46.81,46.84,21426.0,43.1829,43.2105,43.1736,43.2013,21426.0
2021-08-20 14:40:00,46.84,46.9,46.83,46.89,49331.0,43.2013,43.2566,43.1921,43.2474,49331.0
2021-08-20 14:45:00,46.89,46.89,46.79,46.85,64438.0,43.2474,43.2474,43.1552,43.2105,64438.0
2021-08-20 14:50:00,46.84,46.9,46.83,46.87,59099.0,43.2013,43.2566,43.1921,43.229,59099.0
2021-08-20 14:55:00,46.87,46.87,46.84,46.86,26127.0,43.229,43.229,43.2013,43.2197,26127.0
2021-08-20 15:00:00,46.86,46.9,46.82,46.89,88916.0,43.2197,43.2566,43.1829,43.2474,88916.0
2021-08-20 15:05:00,46.89,46.9,46.75,46.75,71394.0,43.2474,43.2566,43.1183,43.1183,71394.0
2021-08-20 15:10:00,46.76,46.81,46.75,46.8,57401.0,43.1275,43.1736,43.1183,43.1644,57401.0
2021-08-20 15:15:00,46.8,46.86,46.78,46.83,31148.0,43.1644,43.2197,43.146,43.1921,31148.0
2021-08-20 15:20:00,46.84,46.91,46.83,46.9,31408.0,43.2013,43.2659,43.1921,43.2566,31408.0
2021-08-20 15:25:00,46.9,46.92,46.88,46.91,23817.0,43.2566,43.2751,43.2382,43.2659,23817.0
2021-08-20 15:30:00,46.91,46.99,46.88,46.99,74622.0,43.2659,43.3396,43.2382,43.3396,74622.0
2021-08-20 15:35:00,46.98,46.99,46.9,46.91,54689.0,43.3304,43.3396,43.2566,43.2659,54689.0
2021-08-20 15:40:00,46.91,46.97,46.89,46.94,64241.0,43.2659,43.3212,43.2474,43.2935,64241.0
2021-08-20 15:45:00,46.94,46.99,46.92,46.95,90754.0,43.2935,43.3396,43.2751,43.3028,90754.0
2021-08-20 15:50:00,46.95,46.99,46.94,46.98,206567.0,43.3028,43.3396,43.2935,43.3304,206567.0
2021-08-20 15:55:00,46.98,47.01,46.92,46.93,706021.0,43.3304,43.3581,43.2751,43.2843,706021.0
2021-08-23 09:30:00,47.0,47.18,46.6,46.73,375888.0,43.3489,43.5149,42.9799,43.0998,375888.0
2021-08-23 09:35:00,46.72,46.89,46.7,46.81,106543.0,43.0906,43.2474,43.0722,43.1736,106543.0
2021-08-23 09:40:00,46.82,46.86,46.63,46.65,75289.0,43.1829,43.2197,43.0076,43.0261,75289.0
2021-08-23 09:45:00,46.66,46.69,46.55,46.57,66544.0,43.0353,43.063,42.9338,42.9523,66544.0
2021-08-23 09:50:00,46.57,46.59,46.32,46.39,140887.0,42.9523,42.9707,42.7217,42.7863,140887.0
2021-08-23 09:55:00,46.38,46.61,46.35,46.6,93214.0,42.777,42.9892,42.7494,42.9799,93214.0
2021-08-23 10:00:00,46.59,46.78,46.58,46.78,125446.0,42.9707,43.146,42.9615,43.146,125446.0
2021-08-23 10:05:00,46.78,46.81,46.64,46.64,89931.0,43.146,43.1736,43.0168,43.0168,89931.0
2021-08-23 10:10:00,46.65,46.72,46.59,46.61,39641.0,43.0261,43.0906,42.9707,42.9892,39641.0
2021-08-23 10:15:00,46.61,46.64,46.55,46.63,45248.0,42.9892,43.0168,42.9338,43.0076,45248.0
2021-08-23 10:20:00,46.63,46.65,46.57,46.65,49008.0,43.0076,43.0261,42.9523,43.0261,49008.0
2021-08-23 10:25:00,46.65,46.79,46.63,46.79,61751.0,43.0261,43.1552,43.0076,43.1552,61751.0
2021-08-23 10:30:00,46.8,46.88,46.73,46.8,97203.0,43.1644,43.2382,43.0998,43.1644,97203.0
2021-08-23 10:35:00,46.8,46.9,46.8,46.84,69951.0,43.1644,43.2566,43.1644,43.2013,69951.0
2021-08-23 10:40:00,46.84,46.94,46.8,46.85,56302.0,43.2013,43.2935,43.1644,43.2105,56302.0
2021-08-23 10:45:00,46.85,46.88,46.8,46.8,61291.0,43.2105,43.2382,43.1644,43.1644,61291.0
2021-08-23 10:50:00,46.8,46.87,46.77,46.81,57393.0,43.1644,43.229,43.1367,43.1736,57393.0
2021-08-23 10:55:00,46.81,46.89,46.8,46.88,46812.0,43.1736,43.2474,43.1644,43.2382,46812.0
2021-08-23 11:00:00,46.87,46.94,46.84,46.91,42618.0,43.229,43.2935,43.2013,43.2659,42618.0
2021-08-23 11:05:00,46.92,46.93,46.87,46.9,36558.0,43.2751,43.2843,43.229,43.2566,36558.0
2021-08-23 11:10:00,46.9,46.92,46.83,46.84,25235.0,43.2566,43.2751,43.1921,43.2013,25235.0
2021-08-23 11:15:00,46.83,46.87,46.78,46.84,59783.0,43.1921,43.229,43.146,43.2013,59783.0
2021-08-23 11:20:00,46.85,46.87,46.81,46.82,24767.0,43.2105,43.229,43.1736,43.1829,24767.0
2021-08-23 11:25:00,46.82,46.83,46.76,46.83,21794.0,43.1829,43.1921,43.1275,43.1921,21794.0
2021-08-23 11:30:00,46.82,46.87,46.8,46.87,24265.0,43.1829,43.229,43.1644,43.229,24265.0
2021-08-23 11:35:00,46.87,46.89,46.81,46.84,34231.0,43.229,43.2474,43.1736,43.2013,34231.0
2021-08-23 11:40:00,46.84,46.88,46.84,46.87,17914.0,43.2013,43.2382,43.2013,43.229,17914.0
2021-08-23 11:45:00,46.86,46.86,46.8,46.84,22045.0,43.2197,43.2197,43.1644,43.2013,22045.0
2021-08-23 11:50:00,46.84,46.85,46.81,46.84,27955.0,43.2013,43.2105,43.1736,43.2013,27955.0
2021-08-23 11:55:00,46.84,46.87,46.83,46.86,33148.0,43.2013,43.229,43.1921,43.2197,33148.0
2021-08-23 12:00:00,46.85,46.92,46.85,46.91,15829.0,43.2105,43.2751,43.2105,43.2659,15829.0
2021-08-23 12:05:00,46.91,46.97,46.9,46.96,25104.0,43.2659,43.3212,43.2566,43.312,25104.0
2021-08-23 12:10:00,46.95,46.96,46.9,46.9,31855.0,43.3028,43.312,43.2566,43.2566,31855.0
2021-08-23 12:15:00,46.9,46.94,46.88,46.93,24629.0,43.2566,43.2935,43.2382,43.2843,24629.0
2021-08-23 12:20:00,46.93,46.96,46.92,46.96,18354.0,43.2843,43.312,43.2751,43.312,18354.0
2021-08-23 12:25:00,46.95,47.01,46.94,46.99,24789.0,43.3028,43.3581,43.2935,43.3396,24789.0
2021-08-23 12:30:00,46.98,46.99,46.93,46.93,21957.0,43.3304,43.3396,43.2843,43.2843,21957.0
2021-08-23 12:35:00,46.93,46.98,46.93,46.98,19226.0,43.2843,43.3304,43.2843,43.3304,19226.0
2021-08-23 12:40:00,46.98,46.98,46.94,46.97,19536.0,43.3304,43.3304,43.2935,43.3212,19536.0
2021-08-23 12:45:00,46.96,46.97,46.94,46.94,25194.0,43.312,43.3212,43.2935,43.2935,25194.0
2021-08-23 12:50:00,46.95,46.98,46.93,46.98,20447.0,43.3028,43.3304,43.2843,43.3304,20447.0
2021-08-23 12:55:00,46.98,47.0,46.95,47.0,18322.0,43.3304,43.3489,43.3028,43.3489,18322.0
2021-08-23 13:00:00,46.99,47.0,46.95,46.97,28123.0,43.3396,43.3489,43.3028,43.3212,28123.0
2021-08-23 13:05:00,46.95,46.97,46.95,46.95,26318.0,43.3028,43.3212,43.3028,43.3028,26318.0
2021-08-23 13:10:00,46.96,46.96,46.92,46.93,19418.0,43.312,43.312,43.2751,43.2843,19418.0
2021-08-23 13:15:00,46.94,46.94,46.89,46.91,26517.0,43.2935,43.2935,43.2474,43.2659,26517.0
2021-08-23 13:20:00,46.91,46.91,46.77,46.77,41963.0,43.2659,43.2659,43.1367,43.1367,41963.0
2021-08-23 13:25:00,46.77,46.79,46.68,46.69,52210.0,43.1367,43.1552,43.0537,43.063,52210.0
2021-08-23 13:30:00,46.69,46.7,46.62,46.7,59024.0,43.063,43.0722,42.9984,43.0722,59024.0
2021-08-23 13:35:00,46.7,46.7,46.62,46.66,54073.0,43.0722,43.0722,42.9984,43.0353,54073.0
2021-08-23 13:40:00,46.66,46.79,46.65,46.79,24298.0,43.0353,43.1552,43.0261,43.1552,24298.0
2021-08-23 13:45:00,46.79,46.79,46.72,46.74,39866.0,43.1552,43.1552,43.0906,43.1091,39866.0
2021-08-23 13:50:00,46.75,46.76,46.74,46.75,6524.0,43.1183,43.1275,43.1091,43.1183,6524.0
2021-08-23 13:55:00,46.75,46.75,46.71,46.73,31341.0,43.1183,43.1183,43.0814,43.0998,31341.0
2021-08-23 14:00:00,46.72,46.75,46.7,46.71,44245.0,43.0906,43.1183,43.0722,43.0814,44245.0
2021-08-23 14:05:00,46.72,46.73,46.7,46.7,34713.0,43.0906,43.0998,43.0722,43.0722,34713.0
2021-08-23 14:10:00,46.7,46.76,46.69,46.73,36811.0,43.0722,43.1275,43.063,43.0998,36811.0
2021-08-23 14:15:00,46.73,46.73,46.7,46.71,19025.0,43.0998,43.0998,43.0722,43.0814,19025.0
2021-08-23 14:20:00,46.71,46.75,46.7,46.73,24007.0,43.0814,43.1183,43.0722,43.0998,24007.0
2021-08-23 14:25:00,46.72,46.74,46.67,46.69,39076.0,43.0906,43.1091,43.0445,43.063,39076.0
2021-08-23 14:30:00,46.69,46.71,46.67,46.69,19294.0,43.063,43.0814,43.0445,43.063,19294.0
2021-08-23 14:35:00,46.7,46.77,46.68,46.77,33443.0,43.0722,43.1367,43.0537,43.1367,33443.0
2021-08-23 14:40:00,46.76,46.78,46.76,46.77,13899.0,43.1275,43.146,43.1275,43.1367,13899.0
2021-08-23 14:45:00,46.77,46.82,46.76,46.81,32059.0,43.1367,43.1829,43.1275,43.1736,32059.0
2021-08-23 14:50:00,46.82,46.86,46.81,46.84,39030.0,43.1829,43.2197,43.1736,43.2013,39030.0
2021-08-23 14:55:00,46.84,46.87,46.83,46.86,34459.0,43.2013,43.229,43.1921,43.2197,34459.0
2021-08-23 15:00:00,46.86,46.88,46.84,46.88,21751.0,43.2197,43.2382,43.2013,43.2382,21751.0
2021-08-23 15:05:00,46.87,46.88,46.84,46.87,28352.0,43.229,43.2382,43.2013,43.229,28352.0
2021-08-23 15:10:00,46.87,46.93,46.84,46.91,59239.0,43.229,43.2843,43.2013,43.2659,59239.0
2021-08-23 15:15:00,46.91,46.92,46.88,46.9,39490.0,43.2659,43.2751,43.2382,43.2566,39490.0
2021-08-23 15:20:00,46.91,46.94,46.89,46.92,26351.0,43.2659,43.2935,43.2474,43.2751,26351.0
2021-08-23 15:25:00,46.93,46.98,46.91,46.98,38346.0,43.2843,43.3304,43.2659,43.3304,38346.0
2021-08-23 15:30:00,46.98,47.01,46.96,47.0,55516.0,43.3304,43.3581,43.312,43.3489,55516.0
2021-08-23 15:35:00,47.0,47.01,46.92,46.94,53144.0,43.3489,43.3581,43.2751,43.2935,53144.0
2021-08-23 15:40:00,46.93,46.94,46.85,46.86,46896.0,43.2843,43.2935,43.2105,43.2197,46896.0
2021-08-23 15:45:00,46.86,46.89,46.83,46.84,85227.0,43.2197,43.2474,43.1921,43.2013,85227.0
2021-08-23 15:50:00,46.84,46.86,46.79,46.8,83326.0,43.2013,43.2197,43.1552,43.1644,83326.0
2021-08-23 15:55:00,46.79,46.8,46.71,46.75,279375.0,43.1552,43.1644,43.0814,43.1183,279375.0
2021-08-24 09:30:00,46.76,46.86,46.51,46.71,162471.0,43.1275,43.2197,42.8969,43.0814,162471.0
2021-08-24 09:35:00,46.7,46.7,46.32,46.34,72126.0,43.0722,43.0722,42.7217,42.7401,72126.0
2021-08-24 09:40:00,46.36,46.39,46.25,46.36,81863.0,42.7586,42.7863,42.6571,42.7586,81863.0
2021-08-24 09:45:00,46.36,46.45,46.26,46.44,101289.0,42.7586,42.8416,42.6664,42.8324,101289.0
2021-08-24 09:50:00,46.44,46.54,46.39,46.4,66207.0,42.8324,42.9246,42.7863,42.7955,66207.0
2021-08-24 09:55:00,46.38,46.38,46.2,46.25,105148.0,42.777,42.777,42.611,42.6571,105148.0
2021-08-24 10:00:00,46.25,46.37,46.23,46.35,121048.0,42.6571,42.7678,42.6387,42.7494,121048.0
2021-08-24 10:05:00,46.34,46.47,46.34,46.46,103114.0,42.7401,42.86,42.7401,42.8508,103114.0
2021-08-24 10:10:00,46.47,46.58,46.44,46.57,96997.0,42.86,42.9615,42.8324,42.9523,96997.0
2021-08-24 10:15:00,46.58,46.58,46.5,46.52,29140.0,42.9615,42.9615,42.8877,42.9062,29140.0
2021-08-24 10:20:00,46.51,46.56,46.49,46.56,58605.0,42.8969,42.9431,42.8785,42.9431,58605.0
2021-08-24 10:25:00,46.57,46.64,46.57,46.62,35053.0,42.9523,43.0168,42.9523,42.9984,35053.0
2021-08-24 10:30:00,46.61,46.79,46.55,46.77,213869.0,42.9892,43.1552,42.9338,43.1367,213869.0
2021-08-24 10:35:00,46.78,46.93,46.76,46.78,114312.0,43.146,43.2843,43.1275,43.146,114312.0
2021-08-24 10:40:00,46.75,46.82,46.7,46.74,51577.0,43.1183,43.1829,43.0722,43.1091,51577.0
2021-08-24 10:45:00,46.73,46.79,46.7,46.72,27773.0,43.0998,43.1552,43.0722,43.0906,27773.0
2021-08-24 10:50:00,46.71,46.71,46.63,46.67,30702.0,43.0814,43.0814,43.0076,43.0445,30702.0
2021-08-24 10:55:00,46.68,46.7,46.65,46.69,20199.0,43.0537,43.0722,43.0261,43.063,20199.0
2021-08-24 11:00:00,46.69,46.72,46.65,46.66,23661.0,43.063,43.0906,43.0261,43.0353,23661.0
2021-08-24 11:05:00,46.66,46.76,46.6,46.75,113030.0,43.0353,43.1275,42.9799,43.1183,113030.0
2021-08-24 11:10:00,46.76,46.76,46.56,46.56,160350.0,43.1275,43.1275,42.9431,42.9431,160350.0
2021-08-24 11:15:00,46.56,46.57,46.49,46.52,33010.0,42.9431,42.9523,42.8785,42.9062,33010.0
2021-08-24 11:20:00,46.51,46.54,46.45,46.54,29049.0,42.8969,42.9246,42.8416,42.9246,29049.0
2021-08-24 11:25:00,46.53,46.56,46.43,46.45,30907.0,42.9154,42.9431,42.8232,42.8416,30907.0
2021-08-24 11:30:00,46.45,46.47,46.33,46.36,28888.0,42.8416,42.86,42.7309,42.7586,28888.0
2021-08-24 11:35:00,46.36,46.44,46.36,46.42,42273.0,42.7586,42.8324,42.7586,42.8139,42273.0
2021-08-24 11:40:00,46.42,46.42,46.34,46.36,29482.0,42.8139,42.8139,42.7401,42.7586,29482.0
2021-08-24 11:45:00,46.35,46.36,46.3,46.3,53189.0,42.7494,42.7586,42.7032,42.7032,53189.0
2021-08-24 11:50:00,46.32,46.32,46.27,46.3,49138.0,42.7217,42.7217,42.6756,42.7032,49138.0
2021-08-24 11:55:00,46.3,46.33,46.22,46.29,92593.0,42.7032,42.7309,42.6295,42.694,92593.0
2021-08-24 12:00:00,46.28,46.28,46.2,46.21,51671.0,42.6848,42.6848,42.611,42.6202,51671.0
2021-08-24 12:05:00,46.22,46.25,46.19,46.22,57914.0,42.6295,42.6571,42.6018,42.6295,57914.0
2021-08-24 12:10:00,46.23,46.28,46.23,46.23,57474.0,42.6387,42.6848,42.6387,42.6387,57474.0
2021-08-24 12:15:00,46.22,46.23,46.19,46.22,21992.0,42.6295,42.6387,42.6018,42.6295,21992.0
2021-08-24 12:20:00,46.22,46.23,46.15,46.21,91970.0,42.6295,42.6387,42.5649,42.6202,91970.0
2021-08-24 12:25:00,46.22,46.22,46.13,46.14,66715.0,42.6295,42.6295,42.5465,42.5557,66715.0
2021-08-24 12:30:00,46.13,46.13,46.05,46.06,81581.0,42.5465,42.5465,42.4727,42.4819,81581.0
2021-08-24 12:35:00,46.06,46.09,45.94,45.96,141570.0,42.4819,42.5096,42.3712,42.3897,141570.0
2021-08-24 12:40:00,45.96,45.98,45.89,45.9,98839.0,42.3897,42.4081,42.3251,42.3343,98839.0
2021-08-24 12:45:00,45.91,45.93,45.86,45.87,74539.0,42.3435,42.362,42.2974,42.3067,74539.0
2021-08-24 12:50:00,45.87,45.93,45.84,45.92,107562.0,42.3067,42.362,42.279,42.3528,107562.0
2021-08-24 12:55:00,45.92,45.97,45.91,45.91,30721.0,42.3528,42.3989,42.3435,42.3435,30721.0
2021-08-24 13:00:00,45.91,45.94,45.89,45.91,27666.0,42.3435,42.3712,42.3251,42.3435,27666.0
2021-08-24 13:05:00,45.91,45.96,45.89,45.94,41653.0,42.3435,42.3897,42.3251,42.3712,41653.0
2021-08-24 13:10:00,45.93,45.97,45.88,45.89,58088.0,42.362,42.3989,42.3159,42.3251,58088.0
2021-08-24 13:15:00,45.88,45.9,45.83,45.84,66310.0,42.3159,42.3343,42.2698,42.279,66310.0
2021-08-24 13:20:00,45.85,45.86,45.81,45.85,55974.0,42.2882,42.2974,42.2513,42.2882,55974.0
2021-08-24 13:25:00,45.86,45.94,45.85,45.9,67393.0,42.2974,42.3712,42.2882,42.3343,67393.0
2021-08-24 13:30:00,45.89,45.89,45.84,45.87,73654.0,42.3251,42.3251,42.279,42.3067,73654.0
2021-08-24 13:35:00,45.88,45.88,45.71,45.72,126074.0,42.3159,42.3159,42.1591,42.1683,126074.0
2021-08-24 13:40:00,45.73,45.76,45.68,45.71,89776.0,42.1775,42.2052,42.1314,42.1591,89776.0
2021-08-24 13:45:00,45.7,45.71,45.63,45.64,111060.0,42.1499,42.1591,42.0853,42.0945,111060.0
2021-08-24 13:50:00,45.64,45.69,45.63,45.64,62070.0,42.0945,42.1406,42.0853,42.0945,62070.0
2021-08-24 13:55:00,45.65,45.72,45.64,45.69,133502.0,42.1037,42.1683,42.0945,42.1406,133502.0
2021-08-24 14:00:00,45.69,45.79,45.68,45.78,66554.0,42.1406,42.2329,42.1314,42.2236,66554.0
2021-08-24 14:05:00,45.78,45.85,45.75,45.84,45659.0,42.2236,42.2882,42.196,42.279,45659.0
2021-08-24 14:10:00,45.84,45.86,45.82,45.83,21112.0,42.279,42.2974,42.2605,42.2698,21112.0
2021-08-24 14:15:00,45.84,45.85,45.79,45.83,43972.0,42.279,42.2882,42.2329,42.2698,43972.0
2021-08-24 14:20:00,45.83,45.9,45.81,45.88,55956.0,42.2698,42.3343,42.2513,42.3159,55956.0
2021-08-24 14:25:00,45.87,45.88,45.85,45.87,36998.0,42.3067,42.3159,42.2882,42.3067,36998.0
2021-08-24 14:30:00,45.87,45.89,45.85,45.87,50965.0,42.3067,42.3251,42.2882,42.3067,50965.0
2021-08-24 14:35:00,45.87,45.89,45.84,45.88,28492.0,42.3067,42.3251,42.279,42.3159,28492.0
2021-08-24 14:40:00,45.88,45.94,45.86,45.93,44695.0,42.3159,42.3712,42.2974,42.362,44695.0
2021-08-24 14:45:00,45.94,45.95,45.91,45.95,26853.0,42.3712,42.3804,42.3435,42.3804,26853.0
2021-08-24 14:50:00,45.95,45.97,45.89,45.89,57533.0,42.3804,42.3989,42.3251,42.3251,57533.0
2021-08-24 14:55:00,45.88,45.95,45.88,45.93,38926.0,42.3159,42.3804,42.3159,42.362,38926.0
2021-08-24 15:00:00,45.93,45.99,45.92,45.98,26942.0,42.362,42.4173,42.3528,42.4081,26942.0
2021-08-24 15:05:00,45.98,45.99,45.86,45.87,64854.0,42.4081,42.4173,42.2974,42.3067,64854.0
2021-08-24 15:10:00,45.88,45.91,45.86,45.9,45423.0,42.3159,42.3435,42.2974,42.3343,45423.0
2021-08-24 15:15:00,45.9,45.9,45.85,45.86,43011.0,42.3343,42.3343,42.2882,42.2974,43011.0
2021-08-24 15:20:00,45.86,45.87,45.84,45.85,43734.0,42.2974,42.3067,42.279,42.2882,43734.0
2021-08-24 15:25:00,45.86,45.92,45.85,45.9,39084.0,42.2974,42.3528,42.2882,42.3343,39084.0
2021-08-24 15:30:00,45.9,45.91,45.83,45.86,67818.0,42.3343,42.3435,42.2698,42.2974,67818.0
2021-08-24 15:35:00,45.86,45.93,45.85,45.91,58025.0,42.2974,42.362,42.2882,42.3435,58025.0
2021-08-24 15:40:00,45.91,45.91,45.83,45.87,83671.0,42.3435,42.3435,42.2698,42.3067,83671.0
2021-08-24 15:45:00,45.87,45.89,45.76,45.77,125956.0,42.3067,42.3251,42.2052,42.2144,125956.0
2021-08-24 15:50:00,45.76,45.78,45.71,45.72,161879.0,42.2052,42.2236,42.1591,42.1683,161879.0
2021-08-24 15:55:00,45.72,45.77,45.69,45.74,356858.0,42.1683,42.2144,42.1406,42.1868,356858.0
2021-08-25 09:30:00,45.75,45.97,45.54,45.95,175737.0,42.196,42.3989,42.0023,42.3804,175737.0
2021-08-25 09:35:00,45.97,45.98,45.81,45.96,101169.0,42.3989,42.4081,42.2513,42.3897,101169.0
2021-08-25 09:40:00,45.95,46.04,45.83,45.85,134048.0,42.3804,42.4634,42.2698,42.2882,134048.0
2021-08-25 09:45:00,45.86,45.89,45.78,45.83,34826.0,42.2974,42.3251,42.2236,42.2698,34826.0
2021-08-25 09:50:00,45.84,45.95,45.81,45.92,44839.0,42.279,42.3804,42.2513,42.3528,44839.0
2021-08-25 09:55:00,45.91,45.99,45.89,45.92,40644.0,42.3435,42.4173,42.3251,42.3528,40644.0
2021-08-25 10:00:00,45.92,46.06,45.91,45.98,51153.0,42.3528,42.4819,42.3435,42.4081,51153.0
2021-08-25 10:05:00,45.98,46.11,45.98,46.02,50745.0,42.4081,42.528,42.4081,42.445,50745.0
2021-08-25 10:10:00,46.01,46.11,46.0,46.04,85905.0,42.4358,42.528,42.4266,42.4634,85905.0
2021-08-25 10:15:00,46.04,46.07,45.85,45.92,68446.0,42.4634,42.4911,42.2882,42.3528,68446.0
2021-08-25 10:20:00,45.91,46.08,45.9,46.08,44307.0,42.3435,42.5003,42.3343,42.5003,44307.0
2021-08-25 10:25:00,46.08,46.16,46.04,46.05,45431.0,42.5003,42.5741,42.4634,42.4727,45431.0
2021-08-25 10:30:00,46.04,46.06,45.92,45.93,90838.0,42.4634,42.4819,42.3528,42.362,90838.0
2021-08-25 10:35:00,45.92,45.97,45.88,45.96,63716.0,42.3528,42.3989,42.3159,42.3897,63716.0
2021-08-25 10:40:00,45.96,45.99,45.92,45.98,44828.0,42.3897,42.4173,42.3528,42.4081,44828.0
2021-08-25 10:45:00,45.98,46.07,45.97,46.05,30713.0,42.4081,42.4911,42.3989,42.4727,30713.0
2021-08-25 10:50:00,46.04,46.05,46.0,46.04,29050.0,42.4634,42.4727,42.4266,42.4634,29050.0
2021-08-25 10:55:00,46.03,46.04,45.97,46.04,38201.0,42.4542,42.4634,42.3989,42.4634,38201.0
2021-08-25 11:00:00,46.04,46.05,45.97,45.97,26330.0,42.4634,42.4727,42.3989,42.3989,26330.0
2021-08-25 11:05:00,45.97,46.02,45.94,46.0,26512.0,42.3989,42.445,42.3712,42.4266,26512.0
2021-08-25 11:10:00,46.0,46.01,45.96,45.98,21392.0,42.4266,42.4358,42.3897,42.4081,21392.0
2021-08-25 11:15:00,45.98,46.07,45.91,46.04,58602.0,42.4081,42.4911,42.3435,42.4634,58602.0
2021-08-25 11:20:00,46.05,46.05,45.96,45.97,24716.0,42.4727,42.4727,42.3897,42.3989,24716.0
2021-08-25 11:25:00,45.98,45.99,45.95,45.96,18872.0,42.4081,42.4173,42.3804,42.3897,18872.0
2021-08-25 11:30:00,45.96,46.03,45.95,46.01,29856.0,42.3897,42.4542,42.3804,42.4358,29856.0
2021-08-25 11:35:00,46.01,46.13,46.01,46.08,43003.0,42.4358,42.5465,42.4358,42.5003,43003.0
2021-08-25 11:40:00,46.07,46.09,46.05,46.08,24237.0,42.4911,42.5096,42.4727,42.5003,24237.0
2021-08-25 11:45:00,46.08,46.18,46.07,46.18,21462.0,42.5003,42.5926,42.4911,42.5926,21462.0
2021-08-25 11:50:00,46.18,46.22,46.17,46.22,31168.0,42.5926,42.6295,42.5833,42.6295,31168.0
2021-08-25 11:55:00,46.21,46.21,46.16,46.16,25196.0,42.6202,42.6202,42.5741,42.5741,25196.0
2021-08-25 12:00:00,46.17,46.21,46.14,46.21,20338.0,42.5833,42.6202,42.5557,42.6202,20338.0
2021-08-25 12:05:00,46.21,46.32,46.19,46.25,141778.0,42.6202,42.7217,42.6018,42.6571,141778.0
2021-08-25 12:10:00,46.24,46.24,46.13,46.15,29584.0,42.6479,42.6479,42.5465,42.5649,29584.0
2021-08-25 12:15:00,46.16,46.19,46.15,46.18,36921.0,42.5741,42.6018,42.5649,42.5926,36921.0
2021-08-25 12:20:00,46.18,46.19,46.11,46.16,68188.0,42.5926,42.6018,42.528,42.5741,68188.0
2021-08-25 12:25:00,46.17,46.2,46.16,46.16,14234.0,42.5833,42.611,42.5741,42.5741,14234.0
2021-08-25 12:30:00,46.16,46.16,46.13,46.14,16687.0,42.5741,42.5741,42.5465,42.5557,16687.0
2021-08-25 12:35:00,46.14,46.15,46.09,46.1,25129.0,42.5557,42.5649,42.5096,42.5188,25129.0
2021-08-25 12:40:00,46.11,46.14,46.1,46.12,11634.0,42.528,42.5557,42.5188,42.5372,11634.0
2021-08-25 12:45:00,46.12,46.18,46.11,46.13,23992.0,42.5372,42.5926,42.528,42.5465,23992.0
2021-08-25 12:50:00,46.12,46.13,46.08,46.12,18883.0,42.5372,42.5465,42.5003,42.5372,18883.0
2021-08-25 12:55:00,46.12,46.12,46.08,46.11,19096.0,42.5372,42.5372,42.5003,42.528,19096.0
2021-08-25 13:00:00,46.11,46.13,46.1,46.11,11102.0,42.528,42.5465,42.5188,42.528,11102.0
2021-08-25 13:05:00,46.11,46.16,46.1,46.15,13841.0,42.528,42.5741,42.5188,42.5649,13841.0
2021-08-25 13:10:00,46.15,46.15,46.11,46.14,22916.0,42.5649,42.5649,42.528,42.5557,22916.0
2021-08-25 13:15:00,46.13,46.13,46.04,46.05,44406.0,42.5465,42.5465,42.4634,42.4727,44406.0
2021-08-25 13:20:00,46.04,46.07,46.03,46.04,27321.0,42.4634,42.4911,42.4542,42.4634,27321.0
2021-08-25 13:25:00,46.04,46.05,46.02,46.03,26878.0,42.4634,42.4727,42.445,42.4542,26878.0
2021-08-25 13:30:00,46.03,46.03,45.98,45.99,59143.0,42.4542,42.4542,42.4081,42.4173,59143.0
2021-08-25 13:35:00,46.0,46.02,45.95,45.95,30253.0,42.4266,42.445,42.3804,42.3804,30253.0
2021-08-25 13:40:00,45.95,45.95,45.91,45.94,25346.0,42.3804,42.3804,42.3435,42.3712,25346.0
2021-08-25 13:45:00,45.95,45.99,45.95,45.98,20626.0,42.3804,42.4173,42.3804,42.4081,20626.0
2021-08-25 13:50:00,45.98,45.99,45.93,45.95,37878.0,42.4081,42.4173,42.362,42.3804,37878.0
2021-08-25 13:55:00,45.95,45.97,45.93,45.95,27379.0,42.3804,42.3989,42.362,42.3804,27379.0
2021-08-25 14:00:00,45.96,45.98,45.94,45.97,16182.0,42.3897,42.4081,42.3712,42.3989,16182.0
2021-08-25 14:05:00,45.98,46.06,45.97,46.02,43620.0,42.4081,42.4819,42.3989,42.445,43620.0
2021-08-25 14:10:00,46.02,46.03,45.98,45.98,26111.0,42.445,42.4542,42.4081,42.4081,26111.0
2021-08-25 14:15:00,45.98,46.03,45.97,46.0,31010.0,42.4081,42.4542,42.3989,42.4266,31010.0
2021-08-25 14:20:00,46.01,46.02,45.87,45.89,245686.0,42.4358,42.445,42.3067,42.3251,245686.0
2021-08-25 14:25:00,45.89,45.9,45.81,45.82,125881.0,42.3251,42.3343,42.2513,42.2605,125881.0
2021-08-25 14:30:00,45.82,45.89,45.8,45.88,34722.0,42.2605,42.3251,42.2421,42.3159,34722.0
2021-08-25 14:35:00,45.87,45.88,45.79,45.81,51671.0,42.3067,42.3159,42.2329,42.2513,51671.0
2021-08-25 14:40:00,45.8,45.83,45.79,45.82,50707.0,42.2421,42.2698,42.2329,42.2605,50707.0
2021-08-25 14:45:00,45.81,45.82,45.8,45.81,33021.0,42.2513,42.2605,42.2421,42.2513,33021.0
2021-08-25 14:50:00,45.81,45.86,45.8,45.86,46021.0,42.2513,42.2974,42.2421,42.2974,46021.0
2021-08-25 14:55:00,45.86,45.86,45.83,45.84,26609.0,42.2974,42.2974,42.2698,42.279,26609.0
2021-08-25 15:00:00,45.84,45.85,45.79,45.82,34920.0,42.279,42.2882,42.2329,42.2605,34920.0
2021-08-25 15:05:00,45.82,45.89,45.81,45.84,41987.0,42.2605,42.3251,42.2513,42.279,41987.0
2021-08-25 15:10:00,45.84,45.84,45.81,45.83,23029.0,42.279,42.279,42.2513,42.2698,23029.0
2021-08-25 15:15:00,45.83,45.84,45.8,45.82,21449.0,42.2698,42.279,42.2421,42.2605,21449.0
2021-08-25 15:20:00,45.82,45.86,45.81,45.86,28988.0,42.2605,42.2974,42.2513,42.2974,28988.0
2021-08-25 15:25:00,45.86,45.86,45.81,45.82,60063.0,42.2974,42.2974,42.2513,42.2605,60063.0
2021-08-25 15:30:00,45.82,45.89,45.81,45.89,52854.0,42.2605,42.3251,42.2513,42.3251,52854.0
2021-08-25 15:35:00,45.89,45.91,45.88,45.89,50464.0,42.3251,42.3435,42.3159,42.3251,50464.0
2021-08-25 15:40:00,45.89,45.91,45.87,45.9,47102.0,42.3251,42.3435,42.3067,42.3343,47102.0
2021-08-25 15:45:00,45.9,45.92,45.85,45.86,86081.0,42.3343,42.3528,42.2882,42.2974,86081.0
2021-08-25 15:50:00,45.86,45.87,45.81,45.81,115441.0,42.2974,42.3067,42.2513,42.2513,115441.0
2021-08-25 15:55:00,45.82,45.83,45.77,45.78,343062.0,42.2605,42.2698,42.2144,42.2236,343062.0
2021-08-26 09:30:00,45.76,45.8,45.37,45.39,129540.0,42.2052,42.2421,41.8455,41.8639,129540.0
2021-08-26 09:35:00,45.4,45.5,45.29,45.46,74732.0,41.8732,41.9654,41.7717,41.9285,74732.0
2021-08-26 09:40:00,45.46,45.6,45.41,45.43,60799.0,41.9285,42.0576,41.8824,41.9008,60799.0
2021-08-26 09:45:00,45.42,45.44,45.3,45.33,49663.0,41.8916,41.9101,41.7809,41.8086,49663.0
2021-08-26 09:50:00,45.32,45.39,45.28,45.29,57137.0,41.7994,41.8639,41.7625,41.7717,57137.0
2021-08-26 09:55:00,45.28,45.33,45.2,45.21,104781.0,41.7625,41.8086,41.6887,41.6979,104781.0
2021-08-26 10:00:00,45.21,45.23,45.14,45.18,70064.0,41.6979,41.7164,41.6334,41.6703,70064.0
2021-08-26 10:05:00,45.18,45.18,45.06,45.12,60065.0,41.6703,41.6703,41.5596,41.6149,60065.0
2021-08-26 10:10:00,45.12,45.21,45.08,45.18,69721.0,41.6149,41.6979,41.578,41.6703,69721.0
2021-08-26 10:15:00,45.18,45.22,45.14,45.16,71912.0,41.6703,41.7071,41.6334,41.6518,71912.0
2021-08-26 10:20:00,45.15,45.2,45.11,45.13,80779.0,41.6426,41.6887,41.6057,41.6241,80779.0
2021-08-26 10:25:00,45.12,45.32,45.11,45.3,136886.0,41.6149,41.7994,41.6057,41.7809,136886.0
2021-08-26 10:30:00,45.3,45.3,45.11,45.13,93247.0,41.7809,41.7809,41.6057,41.6241,93247.0
2021-08-26 10:35:00,45.13,45.28,45.11,45.24,68857.0,41.6241,41.7625,41.6057,41.7256,68857.0
2021-08-26 10:40:00,45.23,45.31,45.21,45.24,62377.0,41.7164,41.7902,41.6979,41.7256,62377.0
2021-08-26 10:45:00,45.23,45.27,45.19,45.26,62692.0,41.7164,41.7533,41.6795,41.744,62692.0
2021-08-26 10:50:00,45.26,45.26,45.15,45.16,73937.0,41.744,41.744,41.6426,41.6518,73937.0
2021-08-26 10:55:00,45.16,45.23,45.15,45.2,58236.0,41.6518,41.7164,41.6426,41.6887,58236.0
2021-08-26 11:00:00,45.19,45.25,45.17,45.24,96324.0,41.6795,41.7348,41.661,41.7256,96324.0
2021-08-26 11:05:00,45.25,45.39,45.25,45.3,135283.0,41.7348,41.8639,41.7348,41.7809,135283.0
2021-08-26 11:10:00,45.3,45.4,45.29,45.4,49814.0,41.7809,41.8732,41.7717,41.8732,49814.0
2021-08-26 11:15:00,45.39,45.39,45.29,45.3,66028.0,41.8639,41.8639,41.7717,41.7809,66028.0
2021-08-26 11:20:00,45.3,45.33,45.24,45.26,49068.0,41.7809,41.8086,41.7256,41.744,49068.0
2021-08-26 11:25:00,45.27,45.31,45.25,45.25,36233.0,41.7533,41.7902,41.7348,41.7348,36233.0
2021-08-26 11:30:00,45.25,45.29,45.23,45.28,38227.0,41.7348,41.7717,41.7164,41.7625,38227.0
2021-08-26 11:35:00,45.28,45.3,45.24,45.27,37928.0,41.7625,41.7809,41.7256,41.7533,37928.0
2021-08-26 11:40:00,45.28,45.28,45.22,45.24,26839.0,41.7625,41.7625,41.7071,41.7256,26839.0
2021-08-26 11:45:00,45.25,45.27,45.18,45.21,60199.0,41.7348,41.7533,41.6703,41.6979,60199.0
2021-08-26 11:50:00,45.22,45.3,45.21,45.3,39157.0,41.7071,41.7809,41.6979,41.7809,39157.0
2021-08-26 11:55:00,45.29,45.3,45.25,45.27,49414.0,41.7717,41.7809,41.7348,41.7533,49414.0
2021-08-26 12:00:00,45.26,45.32,45.25,45.3,39533.0,41.744,41.7994,41.7348,41.7809,39533.0
2021-08-26 12:05:00,45.3,45.31,45.2,45.21,46262.0,41.7809,41.7902,41.6887,41.6979,46262.0
2021-08-26 12:10:00,45.21,45.27,45.2,45.25,35403.0,41.6979,41.7533,41.6887,41.7348,35403.0
2021-08-26 12:15:00,45.26,45.31,45.25,45.26,78158.0,41.744,41.7902,41.7348,41.744,78158.0
2021-08-26 12:20:00,45.26,45.26,45.2,45.22,64802.0,41.744,41.744,41.6887,41.7071,64802.0
2021-08-26 12:25:00,45.22,45.23,45.16,45.17,45249.0,41.7071,41.7164,41.6518,41.661,45249.0
2021-08-26 12:30:00,45.16,45.22,45.16,45.21,34795.0,41.6518,41.7071,41.6518,41.6979,34795.0
2021-08-26 12:35:00,45.22,45.23,45.16,45.2,42025.0,41.7071,41.7164,41.6518,41.6887,42025.0
2021-08-26 12:40:00,45.2,45.21,45.18,45.2,23429.0,41.6887,41.6979,41.6703,41.6887,23429.0
2021-08-26 12:45:00,45.2,45.22,45.17,45.18,33685.0,41.6887,41.7071,41.661,41.6703,33685.0
2021-08-26 12:50:00,45.18,45.19,45.14,45.15,37800.0,41.6703,41.6795,41.6334,41.6426,37800.0
2021-08-26 12:55:00,45.15,45.21,45.13,45.2,49192.0,41.6426,41.6979,41.6241,41.6887,49192.0
2021-08-26 13:00:00,45.2,45.26,45.2,45.24,34683.0,41.6887,41.744,41.6887,41.7256,34683.0
2021-08-26 13:05:00,45.23,45.28,45.22,45.22,24919.0,41.7164,41.7625,41.7071,41.7071,24919.0
2021-08-26 13:10:00,45.22,45.23,45.18,45.19,31325.0,41.7071,41.7164,41.6703,41.6795,31325.0
2021-08-26 13:15:00,45.19,45.2,45.16,45.16,31563.0,41.6795,41.6887,41.6518,41.6518,31563.0
2021-08-26 13:20:00,45.16,45.2,45.12,45.12,38172.0,41.6518,41.6887,41.6149,41.6149,38172.0
2021-08-26 13:25:00,45.12,45.16,45.11,45.16,37436.0,41.6149,41.6518,41.6057,41.6518,37436.0
2021-08-26 13:30:00,45.15,45.23,45.15,45.22,44175.0,41.6426,41.7164,41.6426,41.7071,44175.0
2021-08-26 13:35:00,45.22,45.25,45.21,45.23,33991.0,41.7071,41.7348,41.6979,41.7164,33991.0
2021-08-26 13:40:00,45.23,45.29,45.23,45.23,44248.0,41.7164,41.7717,41.7164,41.7164,44248.0
2021-08-26 13:45:00,45.23,45.24,45.21,45.23,22763.0,41.7164,41.7256,41.6979,41.7164,22763.0
2021-08-26 13:50:00,45.23,45.27,45.2,45.27,36027.0,41.7164,41.7533,41.6887,41.7533,36027.0
2021-08-26 13:55:00,45.27,45.29,45.24,45.25,27922.0,41.7533,41.7717,41.7256,41.7348,27922.0
2021-08-26 14:00:00,45.24,45.28,45.22,45.26,45001.0,41.7256,41.7625,41.7071,41.744,45001.0
2021-08-26 14:05:00,45.26,45.28,45.22,45.22,34086.0,41.744,41.7625,41.7071,41.7071,34086.0
2021-08-26 14:10:00,45.23,45.3,45.22,45.3,43960.0,41.7164,41.7809,41.7071,41.7809,43960.0
2021-08-26 14:15:00,45.3,45.3,45.27,45.28,51846.0,41.7809,41.7809,41.7533,41.7625,51846.0
2021-08-26 14:20:00,45.28,45.3,45.25,45.25,42831.0,41.7625,41.7809,41.7348,41.7348,42831.0
2021-08-26 14:25:00,45.26,45.3,45.22,45.28,72820.0,41.744,41.7809,41.7071,41.7625,72820.0
2021-08-26 14:30:00,45.28,45.3,45.26,45.28,55377.0,41.7625,41.7809,41.744,41.7625,55377.0
2021-08-26 14:35:00,45.28,45.3,45.25,45.26,45815.0,41.7625,41.7809,41.7348,41.744,45815.0
2021-08-26 14:40:00,45.25,45.26,45.18,45.18,49280.0,41.7348,41.744,41.6703,41.6703,49280.0
2021-08-26 14:45:00,45.19,45.25,45.18,45.18,63986.0,41.6795,41.7348,41.6703,41.6703,63986.0
2021-08-26 14:50:00,45.18,45.23,45.18,45.23,36889.0,41.6703,41.7164,41.6703,41.7164,36889.0
2021-08-26 14:55:00,45.23,45.27,45.22,45.22,41773.0,41.7164,41.7533,41.7071,41.7071,41773.0
2021-08-26 15:00:00,45.22,45.29,45.2,45.27,59688.0,41.7071,41.7717,41.6887,41.7533,59688.0
2021-08-26 15:05:00,45.27,45.27,45.21,45.21,44059.0,41.7533,41.7533,41.6979,41.6979,44059.0
2021-08-26 15:10:00,45.22,45.25,45.2,45.25,44877.0,41.7071,41.7348,41.6887,41.7348,44877.0
2021-08-26 15:15:00,45.25,45.29,45.23,45.28,40809.0,41.7348,41.7717,41.7164,41.7625,40809.0
2021-08-26 15:20:00,45.28,45.31,45.27,45.29,44631.0,41.7625,41.7902,41.7533,41.7717,44631.0
2021-08-26 15:25:00,45.29,45.29,45.16,45.16,73373.0,41.7717,41.7717,41.6518,41.6518,73373.0
2021-08-26 15:30:00,45.16,45.22,45.14,45.19,147581.0,41.6518,41.7071,41.6334,41.6795,147581.0
2021-08-26 15:35:00,45.19,45.25,45.13,45.14,119427.0,41.6795,41.7348,41.6241,41.6334,119427.0
2021-08-26 15:40:00,45.14,45.16,45.05,45.07,172691.0,41.6334,41.6518,41.5504,41.5688,172691.0
2021-08-26 15:45:00,45.06,45.13,45.05,45.11,183589.0,41.5596,41.6241,41.5504,41.6057,183589.0
2021-08-26 15:50:00,45.12,45.17,45.08,45.14,252407.0,41.6149,41.661,41.578,41.6334,252407.0
2021-08-26 15:55:00,45.15,45.18,45.07,45.18,553178.0,41.6426,41.6703,41.5688,41.6703,553178.0
2021-08-27 09:30:00,45.19,45.22,44.93,45.01,129657.0,41.6795,41.7071,41.4397,41.5135,129657.0
2021-08-27 09:35:00,45.01,45.13,44.97,45.05,48438.0,41.5135,41.6241,41.4766,41.5504,48438.0
2021-08-27 09:40:00,45.05,45.11,44.98,45.04,72924.0,41.5504,41.6057,41.4858,41.5411,72924.0
2021-08-27 09:45:00,45.05,45.26,45.04,45.22,56532.0,41.5504,41.744,41.5411,41.7071,56532.0
2021-08-27 09:50:00,45.22,45.42,45.22,45.33,86701.0,41.7071,41.8916,41.7071,41.8086,86701.0
2021-08-27 09:55:00,45.34,45.34,45.24,45.28,42167.0,41.8178,41.8178,41.7256,41.7625,42167.0
2021-08-27 10:00:00,45.29,45.35,45.22,45.33,54008.0,41.7717,41.827,41.7071,41.8086,54008.0
2021-08-27 10:05:00,45.33,45.35,45.27,45.3,37609.0,41.8086,41.827,41.7533,41.7809,37609.0
2021-08-27 10:10:00,45.3,45.41,45.29,45.35,42224.0,41.7809,41.8824,41.7717,41.827,42224.0
2021-08-27 10:15:00,45.34,45.43,45.33,45.42,33356.0,41.8178,41.9008,41.8086,41.8916,33356.0
2021-08-27 10:20:00,45.42,45.43,45.32,45.35,42320.0,41.8916,41.9008,41.7994,41.827,42320.0
2021-08-27 10:25:00,45.36,45.4,45.33,45.36,17186.0,41.8363,41.8732,41.8086,41.8363,17186.0
2021-08-27 10:30:00,45.36,45.42,45.29,45.39,38808.0,41.8363,41.8916,41.7717,41.8639,38808.0
2021-08-27 10:35:00,45.39,45.41,45.32,45.33,32448.0,41.8639,41.8824,41.7994,41.8086,32448.0
2021-08-27 10:40:00,45.34,45.36,45.3,45.34,37889.0,41.8178,41.8363,41.7809,41.8178,37889.0
2021-08-27 10:45:00,45.34,45.42,45.32,45.38,24731.0,41.8178,41.8916,41.7994,41.8547,24731.0
2021-08-27 10:50:00,45.39,45.47,45.35,45.45,33466.0,41.8639,41.9377,41.827,41.9193,33466.0
2021-08-27 10:55:00,45.44,45.45,45.35,45.36,36933.0,41.9101,41.9193,41.827,41.8363,36933.0
2021-08-27 11:00:00,45.35,45.4,45.33,45.4,14654.0,41.827,41.8732,41.8086,41.8732,14654.0
2021-08-27 11:05:00,45.4,45.44,45.37,45.39,26812.0,41.8732,41.9101,41.8455,41.8639,26812.0
2021-08-27 11:10:00,45.38,45.4,45.36,45.37,11768.0,41.8547,41.8732,41.8363,41.8455,11768.0
2021-08-27 11:15:00,45.36,45.38,45.32,45.38,30411.0,41.8363,41.8547,41.7994,41.8547,30411.0
2021-08-27 11:20:00,45.38,45.4,45.33,45.34,19763.0,41.8547,41.8732,41.8086,41.8178,19763.0
2021-08-27 11:25:00,45.34,45.35,45.3,45.34,22307.0,41.8178,41.827,41.7809,41.8178,22307.0
2021-08-27 11:30:00,45.34,45.35,45.3,45.35,11388.0,41.8178,41.827,41.7809,41.827,11388.0
2021-08-27 11:35:00,45.35,45.4,45.34,45.4,19937.0,41.827,41.8732,41.8178,41.8732,19937.0
2021-08-27 11:40:00,45.4,45.45,45.39,45.43,17942.0,41.8732,41.9193,41.8639,41.9008,17942.0
2021-08-27 11:45:00,45.43,45.48,45.43,45.44,26693.0,41.9008,41.9469,41.9008,41.9101,26693.0
2021-08-27 11:50:00,45.44,45.46,45.41,45.42,21396.0,41.9101,41.9285,41.8824,41.8916,21396.0
2021-08-27 11:55:00,45.43,45.45,45.4,45.41,15617.0,41.9008,41.9193,41.8732,41.8824,15617.0
2021-08-27 12:00:00,45.41,45.43,45.4,45.4,10343.0,41.8824,41.9008,41.8732,41.8732,10343.0
2021-08-27 12:05:00,45.4,45.44,45.36,45.43,45310.0,41.8732,41.9101,41.8363,41.9008,45310.0
2021-08-27 12:10:00,45.43,45.46,45.42,45.44,24748.0,41.9008,41.9285,41.8916,41.9101,24748.0
2021-08-27 12:15:00,45.44,45.46,45.43,45.45,17506.0,41.9101,41.9285,41.9008,41.9193,17506.0
2021-08-27 12:20:00,45.45,45.47,45.44,45.47,17481.0,41.9193,41.9377,41.9101,41.9377,17481.0
2021-08-27 12:25:00,45.46,45.51,45.45,45.5,29963.0,41.9285,41.9746,41.9193,41.9654,29963.0
2021-08-27 12:30:00,45.49,45.53,45.48,45.52,23077.0,41.9562,41.9931,41.9469,41.9838,23077.0
2021-08-27 12:35:00,45.52,45.54,45.5,45.51,20251.0,41.9838,42.0023,41.9654,41.9746,20251.0
2021-08-27 12:40:00,45.51,45.52,45.46,45.48,21329.0,41.9746,41.9838,41.9285,41.9469,21329.0
2021-08-27 12:45:00,45.47,45.48,45.44,45.45,15866.0,41.9377,41.9469,41.9101,41.9193,15866.0
2021-08-27 12:50:00,45.45,45.48,45.44,45.47,9273.0,41.9193,41.9469,41.9101,41.9377,9273.0
2021-08-27 12:55:00,45.47,45.49,45.46,45.48,10986.0,41.9377,41.9562,41.9285,41.9469,10986.0
2021-08-27 13:00:00,45.49,45.54,45.45,45.54,37332.0,41.9562,42.0023,41.9193,42.0023,37332.0
2021-08-27 13:05:00,45.54,45.57,45.53,45.57,61858.0,42.0023,42.03,41.9931,42.03,61858.0
2021-08-27 13:10:00,45.57,45.64,45.56,45.61,33423.0,42.03,42.0945,42.0207,42.0669,33423.0
2021-08-27 13:15:00,45.61,45.61,45.56,45.57,18640.0,42.0669,42.0669,42.0207,42.03,18640.0
2021-08-27 13:20:00,45.56,45.58,45.55,45.55,23644.0,42.0207,42.0392,42.0115,42.0115,23644.0
2021-08-27 13:25:00,45.55,45.58,45.55,45.58,18118.0,42.0115,42.0392,42.0115,42.0392,18118.0
2021-08-27 13:30:00,45.57,45.58,45.54,45.57,26098.0,42.03,42.0392,42.0023,42.03,26098.0
2021-08-27 13:35:00,45.57,45.62,45.56,45.61,39976.0,42.03,42.0761,42.0207,42.0669,39976.0
2021-08-27 13:40:00,45.6,45.61,45.55,45.56,26688.0,42.0576,42.0669,42.0115,42.0207,26688.0
2021-08-27 13:45:00,45.57,45.58,45.53,45.54,21000.0,42.03,42.0392,41.9931,42.0023,21000.0
2021-08-27 13:50:00,45.53,45.54,45.5,45.5,19266.0,41.9931,42.0023,41.9654,41.9654,19266.0
2021-08-27 13:55:00,45.5,45.54,45.49,45.52,26338.0,41.9654,42.0023,41.9562,41.9838,26338.0
2021-08-27 14:00:00,45.51,45.51,45.48,45.49,19631.0,41.9746,41.9746,41.9469,41.9562,19631.0
2021-08-27 14:05:00,45.49,45.51,45.45,45.51,18390.0,41.9562,41.9746,41.9193,41.9746,18390.0
2021-08-27 14:10:00,45.5,45.53,45.49,45.51,18649.0,41.9654,41.9931,41.9562,41.9746,18649.0
2021-08-27 14:15:00,45.51,45.54,45.5,45.53,10141.0,41.9746,42.0023,41.9654,41.9931,10141.0
2021-08-27 14:20:00,45.52,45.55,45.52,45.55,16688.0,41.9838,42.0115,41.9838,42.0115,16688.0
2021-08-27 14:25:00,45.55,45.55,45.51,45.51,20132.0,42.0115,42.0115,41.9746,41.9746,20132.0
2021-08-27 14:30:00,45.52,45.52,45.49,45.5,10923.0,41.9838,41.9838,41.9562,41.9654,10923.0
2021-08-27 14:35:00,45.5,45.51,45.47,45.48,15900.0,41.9654,41.9746,41.9377,41.9469,15900.0
2021-08-27 14:40:00,45.48,45.49,45.46,45.47,12914.0,41.9469,41.9562,41.9285,41.9377,12914.0
2021-08-27 14:45:00,45.47,45.47,45.42,45.44,28086.0,41.9377,41.9377,41.8916,41.9101,28086.0
2021-08-27 14:50:00,45.45,45.47,45.44,45.45,20444.0,41.9193,41.9377,41.9101,41.9193,20444.0
2021-08-27 14:55:00,45.46,45.46,45.41,45.41,10336.0,41.9285,41.9285,41.8824,41.8824,10336.0
2021-08-27 15:00:00,45.41,45.44,45.4,45.44,15656.0,41.8824,41.9101,41.8732,41.9101,15656.0
2021-08-27 15:05:00,45.44,45.44,45.38,45.39,35375.0,41.9101,41.9101,41.8547,41.8639,35375.0
2021-08-27 15:10:00,45.39,45.4,45.35,45.38,44086.0,41.8639,41.8732,41.827,41.8547,44086.0
2021-08-27 15:15:00,45.38,45.41,45.37,45.41,18310.0,41.8547,41.8824,41.8455,41.8824,18310.0
2021-08-27 15:20:00,45.4,45.46,45.4,45.44,29036.0,41.8732,41.9285,41.8732,41.9101,29036.0
2021-08-27 15:25:00,45.45,45.45,45.41,45.42,23349.0,41.9193,41.9193,41.8824,41.8916,23349.0
2021-08-27 15:30:00,45.41,45.5,45.39,45.5,40265.0,41.8824,41.9654,41.8639,41.9654,40265.0
2021-08-27 15:35:00,45.5,45.52,45.48,45.49,41467.0,41.9654,41.9838,41.9469,41.9562,41467.0
2021-08-27 15:40:00,45.5,45.55,45.49,45.54,30019.0,41.9654,42.0115,41.9562,42.0023,30019.0
2021-08-27 15:45:00,45.55,45.61,45.53,45.58,64198.0,42.0115,42.0669,41.9931,42.0392,64198.0
2021-08-27 15:50:00,45.58,45.6,45.52,45.52,61166.0,42.0392,42.0576,41.9838,41.9838,61166.0
2021-08-27 15:55:00,45.53,45.53,45.48,45.5,190241.0,41.9931,41.9931,41.9469,41.9654,190241.0
2021-08-30 09:30:00,45.55,45.92,45.39,45.8,164339.0,42.0115,42.3528,41.8639,42.2421,164339.0
2021-08-30 09:35:00,45.81,45.9,45.73,45.87,71085.0,42.2513,42.3343,42.1775,42.3067,71085.0
2021-08-30 09:40:00,45.88,46.0,45.85,45.88,79040.0,42.3159,42.4266,42.2882,42.3159,79040.0
2021-08-30 09:45:00,45.89,46.18,45.88,46.17,136580.0,42.3251,42.5926,42.3159,42.5833,136580.0
2021-08-30 09:50:00,46.18,46.18,46.06,46.16,102855.0,42.5926,42.5926,42.4819,42.5741,102855.0
2021-08-30 09:55:00,46.15,46.25,46.15,46.22,76109.0,42.5649,42.6571,42.5649,42.6295,76109.0
2021-08-30 10:00:00,46.23,46.36,46.14,46.2,148548.0,42.6387,42.7586,42.5557,42.611,148548.0
2021-08-30 10:05:00,46.21,46.32,46.2,46.29,67301.0,42.6202,42.7217,42.611,42.694,67301.0
2021-08-30 10:10:00,46.29,46.32,46.2,46.3,58254.0,42.694,42.7217,42.611,42.7032,58254.0
2021-08-30 10:15:00,46.3,46.34,46.19,46.22,63479.0,42.7032,42.7401,42.6018,42.6295,63479.0
2021-08-30 10:20:00,46.21,46.28,46.19,46.21,25373.0,42.6202,42.6848,42.6018,42.6202,25373.0
2021-08-30 10:25:00,46.21,46.29,46.21,46.28,35393.0,42.6202,42.694,42.6202,42.6848,35393.0
2021-08-30 10:30:00,46.28,46.34,46.25,46.32,114787.0,42.6848,42.7401,42.6571,42.7217,114787.0
2021-08-30 10:35:00,46.33,46.37,46.28,46.35,70835.0,42.7309,42.7678,42.6848,42.7494,70835.0
2021-08-30 10:40:00,46.34,46.44,46.34,46.43,84231.0,42.7401,42.8324,42.7401,42.8232,84231.0
2021-08-30 10:45:00,46.43,46.49,46.41,46.48,71826.0,42.8232,42.8785,42.8047,42.8693,71826.0
2021-08-30 10:50:00,46.49,46.5,46.42,46.44,74769.0,42.8785,42.8877,42.8139,42.8324,74769.0
2021-08-30 10:55:00,46.43,46.43,46.29,46.34,57974.0,42.8232,42.8232,42.694,42.7401,57974.0
2021-08-30 11:00:00,46.34,46.4,46.33,46.4,49822.0,42.7401,42.7955,42.7309,42.7955,49822.0
2021-08-30 11:05:00,46.41,46.44,46.33,46.39,35642.0,42.8047,42.8324,42.7309,42.7863,35642.0
2021-08-30 11:10:00,46.38,46.39,46.32,46.36,28141.0,42.777,42.7863,42.7217,42.7586,28141.0
2021-08-30 11:15:00,46.36,46.42,46.35,46.41,19187.0,42.7586,42.8139,42.7494,42.8047,19187.0
2021-08-30 11:20:00,46.41,46.41,46.35,46.38,24229.0,42.8047,42.8047,42.7494,42.777,24229.0
2021-08-30 11:25:00,46.39,46.41,46.31,46.35,35361.0,42.7863,42.8047,42.7125,42.7494,35361.0
2021-08-30 11:30:00,46.36,46.42,46.34,46.42,39376.0,42.7586,42.8139,42.7401,42.8139,39376.0
2021-08-30 11:35:00,46.41,46.42,46.37,46.38,19170.0,42.8047,42.8139,42.7678,42.777,19170.0
2021-08-30 11:40:00,46.38,46.42,46.36,46.37,20474.0,42.777,42.8139,42.7586,42.7678,20474.0
2021-08-30 11:45:00,46.37,46.42,46.35,46.41,26979.0,42.7678,42.8139,42.7494,42.8047,26979.0
2021-08-30 11:50:00,46.41,46.44,46.4,46.43,37442.0,42.8047,42.8324,42.7955,42.8232,37442.0
2021-08-30 11:55:00,46.44,46.48,46.43,46.47,40307.0,42.8324,42.8693,42.8232,42.86,40307.0
2021-08-30 12:00:00,46.47,46.54,46.44,46.45,192385.0,42.86,42.9246,42.8324,42.8416,192385.0
2021-08-30 12:05:00,46.45,46.47,46.39,46.45,48283.0,42.8416,42.86,42.7863,42.8416,48283.0
2021-08-30 12:10:00,46.44,46.47,46.43,46.45,28058.0,42.8324,42.86,42.8232,42.8416,28058.0
2021-08-30 12:15:00,46.45,46.48,46.43,46.45,56514.0,42.8416,42.8693,42.8232,42.8416,56514.0
2021-08-30 12:20:00,46.43,46.45,46.38,46.41,54405.0,42.8232,42.8416,42.777,42.8047,54405.0
2021-08-30 12:25:00,46.41,46.42,46.35,46.42,20758.0,42.8047,42.8139,42.7494,42.8139,20758.0
2021-08-30 12:30:00,46.42,46.43,46.36,46.36,40676.0,42.8139,42.8232,42.7586,42.7586,40676.0
2021-08-30 12:35:00,46.36,46.43,46.36,46.41,25736.0,42.7586,42.8232,42.7586,42.8047,25736.0
2021-08-30 12:40:00,46.41,46.41,46.38,46.4,17425.0,42.8047,42.8047,42.777,42.7955,17425.0
2021-08-30 12:45:00,46.4,46.41,46.38,46.39,18566.0,42.7955,42.8047,42.777,42.7863,18566.0
2021-08-30 12:50:00,46.39,46.42,46.37,46.38,15362.0,42.7863,42.8139,42.7678,42.777,15362.0
2021-08-30 12:55:00,46.38,46.46,46.37,46.46,42602.0,42.777,42.8508,42.7678,42.8508,42602.0
2021-08-30 13:00:00,46.46,46.51,46.46,46.49,63089.0,42.8508,42.8969,42.8508,42.8785,63089.0
2021-08-30 13:05:00,46.49,46.56,46.48,46.54,41096.0,42.8785,42.9431,42.8693,42.9246,41096.0
2021-08-30 13:10:00,46.55,46.58,46.5,46.54,56761.0,42.9338,42.9615,42.8877,42.9246,56761.0
2021-08-30 13:15:00,46.53,46.57,46.51,46.56,21695.0,42.9154,42.9523,42.8969,42.9431,21695.0
2021-08-30 13:20:00,46.57,46.61,46.56,46.6,28617.0,42.9523,42.9892,42.9431,42.9799,28617.0
2021-08-30 13:25:00,46.6,46.62,46.51,46.54,43958.0,42.9799,42.9984,42.8969,42.9246,43958.0
2021-08-30 13:30:00,46.53,46.53,46.45,46.47,50507.0,42.9154,42.9154,42.8416,42.86,50507.0
2021-08-30 13:35:00,46.48,46.53,46.46,46.5,30297.0,42.8693,42.9154,42.8508,42.8877,30297.0
2021-08-30 13:40:00,46.51,46.55,46.49,46.54,43305.0,42.8969,42.9338,42.8785,42.9246,43305.0
2021-08-30 13:45:00,46.54,46.57,46.52,46.56,21538.0,42.9246,42.9523,42.9062,42.9431,21538.0
2021-08-30 13:50:00,46.55,46.57,46.52,46.54,68434.0,42.9338,42.9523,42.9062,42.9246,68434.0
2021-08-30 13:55:00,46.54,46.58,46.53,46.58,20722.0,42.9246,42.9615,42.9154,42.9615,20722.0
2021-08-30 14:00:00,46.57,46.58,46.54,46.58,19959.0,42.9523,42.9615,42.9246,42.9615,19959.0
2021-08-30 14:05:00,46.57,46.57,46.5,46.53,34258.0,42.9523,42.9523,42.8877,42.9154,34258.0
2021-08-30 14:10:00,46.52,46.53,46.48,46.5,38302.0,42.9062,42.9154,42.8693,42.8877,38302.0
2021-08-30 14:15:00,46.49,46.53,46.47,46.51,22728.0,42.8785,42.9154,42.86,42.8969,22728.0
2021-08-30 14:20:00,46.51,46.51,46.45,46.5,34547.0,42.8969,42.8969,42.8416,42.8877,34547.0
2021-08-30 14:25:00,46.5,46.51,46.48,46.5,21841.0,42.8877,42.8969,42.8693,42.8877,21841.0
2021-08-30 14:30:00,46.5,46.53,46.5,46.51,17493.0,42.8877,42.9154,42.8877,42.8969,17493.0
2021-08-30 14:35:00,46.51,46.51,46.42,46.46,34004.0,42.8969,42.8969,42.8139,42.8508,34004.0
2021-08-30 14:40:00,46.46,46.49,46.44,46.44,26335.0,42.8508,42.8785,42.8324,42.8324,26335.0
2021-08-30 14:45:00,46.43,46.44,46.37,46.41,35239.0,42.8232,42.8324,42.7678,42.8047,35239.0
2021-08-30 14:50:00,46.4,46.42,46.38,46.4,33241.0,42.7955,42.8139,42.777,42.7955,33241.0
2021-08-30 14:55:00,46.41,46.41,46.34,46.35,76948.0,42.8047,42.8047,42.7401,42.7494,76948.0
2021-08-30 15:00:00,46.36,46.36,46.3,46.33,38642.0,42.7586,42.7586,42.7032,42.7309,38642.0
2021-08-30 15:05:00,46.32,46.37,46.31,46.35,95411.0,42.7217,42.7678,42.7125,42.7494,95411.0
2021-08-30 15:10:00,46.36,46.39,46.33,46.34,28609.0,42.7586,42.7863,42.7309,42.7401,28609.0
2021-08-30 15:15:00,46.34,46.37,46.33,46.34,33579.0,42.7401,42.7678,42.7309,42.7401,33579.0
2021-08-30 15:20:00,46.34,46.42,46.34,46.41,35849.0,42.7401,42.8139,42.7401,42.8047,35849.0
2021-08-30 15:25:00,46.41,46.42,46.34,46.35,39430.0,42.8047,42.8139,42.7401,42.7494,39430.0
2021-08-30 15:30:00,46.34,46.35,46.27,46.3,67768.0,42.7401,42.7494,42.6756,42.7032,67768.0
2021-08-30 15:35:00,46.3,46.36,46.29,46.36,67058.0,42.7032,42.7586,42.694,42.7586,67058.0
2021-08-30 15:40:00,46.36,46.36,46.27,46.28,70459.0,42.7586,42.7586,42.6756,42.6848,70459.0
2021-08-30 15:45:00,46.27,46.3,46.24,46.28,103201.0,42.6756,42.7032,42.6479,42.6848,103201.0
2021-08-30 15:50:00,46.28,46.32,46.24,46.27,136873.0,42.6848,42.7217,42.6479,42.6756,136873.0
2021-08-30 15:55:00,46.28,46.31,46.18,46.2,474431.0,42.6848,42.7125,42.5926,42.611,474431.0
2021-08-31 09:30:00,46.29,46.37,45.86,46.12,244667.0,42.694,42.7678,42.2974,42.5372,244667.0
2021-08-31 09:35:00,46.12,46.18,46.0,46.11,77107.0,42.5372,42.5926,42.4266,42.528,77107.0
2021-08-31 09:40:00,46.11,46.21,46.04,46.21,45981.0,42.528,42.6202,42.4634,42.6202,45981.0
2021-08-31 09:45:00,46.21,46.35,46.2,46.21,59660.0,42.6202,42.7494,42.611,42.6202,59660.0
2021-08-31 09:50:00,46.21,46.34,46.16,46.34,101157.0,42.6202,42.7401,42.5741,42.7401,101157.0
2021-08-31 09:55:00,46.34,46.34,46.21,46.24,64780.0,42.7401,42.7401,42.6202,42.6479,64780.0
2021-08-31 10:00:00,46.24,46.31,46.18,46.26,67630.0,42.6479,42.7125,42.5926,42.6664,67630.0
2021-08-31 10:05:00,46.26,46.34,46.22,46.29,65369.0,42.6664,42.7401,42.6295,42.694,65369.0
2021-08-31 10:10:00,46.29,46.45,46.29,46.4,72237.0,42.694,42.8416,42.694,42.7955,72237.0
2021-08-31 10:15:00,46.41,46.43,46.29,46.32,53585.0,42.8047,42.8232,42.694,42.7217,53585.0
2021-08-31 10:20:00,46.33,46.36,46.22,46.24,44499.0,42.7309,42.7586,42.6295,42.6479,44499.0
2021-08-31 10:25:00,46.24,46.3,46.23,46.29,36586.0,42.6479,42.7032,42.6387,42.694,36586.0
2021-08-31 10:30:00,46.3,46.33,46.25,46.27,29422.0,42.7032,42.7309,42.6571,42.6756,29422.0
2021-08-31 10:35:00,46.26,46.28,46.2,46.28,54647.0,42.6664,42.6848,42.611,42.6848,54647.0
2021-08-31 10:40:00,46.28,46.33,46.27,46.3,57000.0,42.6848,42.7309,42.6756,42.7032,57000.0
2021-08-31 10:45:00,46.31,46.33,46.22,46.22,38587.0,42.7125,42.7309,42.6295,42.6295,38587.0
2021-08-31 10:50:00,46.22,46.3,46.18,46.29,59091.0,42.6295,42.7032,42.5926,42.694,59091.0
2021-08-31 10:55:00,46.28,46.31,46.26,46.3,43692.0,42.6848,42.7125,42.6664,42.7032,43692.0
2021-08-31 11:00:00,46.3,46.31,46.24,46.25,43673.0,42.7032,42.7125,42.6479,42.6571,43673.0
2021-08-31 11:05:00,46.25,46.27,46.17,46.21,26967.0,42.6571,42.6756,42.5833,42.6202,26967.0
2021-08-31 11:10:00,46.2,46.2,46.1,46.13,30444.0,42.611,42.611,42.5188,42.5465,30444.0
2021-08-31 11:15:00,46.12,46.14,46.05,46.07,21800.0,42.5372,42.5557,42.4727,42.4911,21800.0
2021-08-31 11:20:00,46.07,46.09,46.02,46.06,28945.0,42.4911,42.5096,42.445,42.4819,28945.0
2021-08-31 11:25:00,46.07,46.09,46.06,46.08,24800.0,42.4911,42.5096,42.4819,42.5003,24800.0
2021-08-31 11:30:00,46.08,46.08,46.03,46.07,33206.0,42.5003,42.5003,42.4542,42.4911,33206.0
2021-08-31 11:35:00,46.07,46.08,46.05,46.07,38257.0,42.4911,42.5003,42.4727,42.4911,38257.0
2021-08-31 11:40:00,46.07,46.12,46.05,46.11,24476.0,42.4911,42.5372,42.4727,42.528,24476.0
2021-08-31 11:45:00,46.11,46.11,46.06,46.08,19750.0,42.528,42.528,42.4819,42.5003,19750.0
2021-08-31 11:50:00,46.07,46.08,46.03,46.06,38257.0,42.4911,42.5003,42.4542,42.4819,38257.0
2021-08-31 11:55:00,46.05,46.08,46.02,46.03,31850.0,42.4727,42.5003,42.445,42.4542,31850.0
2021-08-31 12:00:00,46.03,46.07,46.02,46.07,24544.0,42.4542,42.4911,42.445,42.4911,24544.0
2021-08-31 12:05:00,46.07,46.14,46.06,46.09,45411.0,42.4911,42.5557,42.4819,42.5096,45411.0
2021-08-31 12:10:00,46.1,46.12,46.04,46.06,58986.0,42.5188,42.5372,42.4634,42.4819,58986.0
2021-08-31 12:15:00,46.05,46.13,46.04,46.13,29311.0,42.4727,42.5465,42.4634,42.5465,29311.0
2021-08-31 12:20:00,46.12,46.12,46.03,46.04,33675.0,42.5372,42.5372,42.4542,42.4634,33675.0
2021-08-31 12:25:00,46.04,46.05,46.0,46.01,33654.0,42.4634,42.4727,42.4266,42.4358,33654.0
2021-08-31 12:30:00,46.01,46.06,46.01,46.05,24742.0,42.4358,42.4819,42.4358,42.4727,24742.0
2021-08-31 12:35:00,46.05,46.07,46.03,46.05,39949.0,42.4727,42.4911,42.4542,42.4727,39949.0
2021-08-31 12:40:00,46.05,46.13,46.05,46.09,43299.0,42.4727,42.5465,42.4727,42.5096,43299.0
2021-08-31 12:45:00,46.09,46.13,46.08,46.09,28597.0,42.5096,42.5465,42.5003,42.5096,28597.0
2021-08-31 12:50:00,46.09,46.09,46.04,46.05,21146.0,42.5096,42.5096,42.4634,42.4727,21146.0
2021-08-31 12:55:00,46.04,46.06,46.02,46.04,38449.0,42.4634,42.4819,42.445,42.4634,38449.0
2021-08-31 13:00:00,46.04,46.05,45.92,45.98,57433.0,42.4634,42.4727,42.3528,42.4081,57433.0
2021-08-31 13:05:00,45.97,45.98,45.93,45.93,31999.0,42.3989,42.4081,42.362,42.362,31999.0
2021-08-31 13:10:00,45.93,45.94,45.88,45.94,47160.0,42.362,42.3712,42.3159,42.3712,47160.0
2021-08-31 13:15:00,45.93,45.94,45.88,45.89,20964.0,42.362,42.3712,42.3159,42.3251,20964.0
2021-08-31 13:20:00,45.88,45.9,45.85,45.85,60066.0,42.3159,42.3343,42.2882,42.2882,60066.0
2021-08-31 13:25:00,45.85,45.85,45.73,45.74,62172.0,42.2882,42.2882,42.1775,42.1868,62172.0
2021-08-31 13:30:00,45.75,45.75,45.63,45.64,85185.0,42.196,42.196,42.0853,42.0945,85185.0
2021-08-31 13:35:00,45.64,45.74,45.63,45.71,63095.0,42.0945,42.1868,42.0853,42.1591,63095.0
2021-08-31 13:40:00,45.71,45.71,45.66,45.69,56376.0,42.1591,42.1591,42.113,42.1406,56376.0
2021-08-31 13:45:00,45.7,45.74,45.66,45.68,63719.0,42.1499,42.1868,42.113,42.1314,63719.0
2021-08-31 13:50:00,45.67,45.72,45.67,45.72,35236.0,42.1222,42.1683,42.1222,42.1683,35236.0
2021-08-31 13:55:00,45.71,45.79,45.7,45.78,55906.0,42.1591,42.2329,42.1499,42.2236,55906.0
2021-08-31 14:00:00,45.79,45.83,45.77,45.78,29157.0,42.2329,42.2698,42.2144,42.2236,29157.0
2021-08-31 14:05:00,45.78,45.88,45.77,45.84,69854.0,42.2236,42.3159,42.2144,42.279,69854.0
2021-08-31 14:10:00,45.85,45.88,45.84,45.86,33659.0,42.2882,42.3159,42.279,42.2974,33659.0
2021-08-31 14:15:00,45.86,45.86,45.82,45.86,34790.0,42.2974,42.2974,42.2605,42.2974,34790.0
2021-08-31 14:20:00,45.86,45.95,45.85,45.94,63968.0,42.2974,42.3804,42.2882,42.3712,63968.0
2021-08-31 14:25:00,45.93,45.98,45.93,45.98,42778.0,42.362,42.4081,42.362,42.4081,42778.0
2021-08-31 14:30:00,45.98,46.03,45.96,45.98,41543.0,42.4081,42.4542,42.3897,42.4081,41543.0
2021-08-31 14:35:00,45.98,46.0,45.97,45.98,25935.0,42.4081,42.4266,42.3989,42.4081,25935.0
2021-08-31 14:40:00,45.98,45.98,45.91,45.92,43187.0,42.4081,42.4081,42.3435,42.3528,43187.0
2021-08-31 14:45:00,45.91,45.94,45.85,45.86,56562.0,42.3435,42.3712,42.2882,42.2974,56562.0
2021-08-31 14:50:00,45.87,45.93,45.86,45.92,34770.0,42.3067,42.362,42.2974,42.3528,34770.0
2021-08-31 14:55:00,45.91,45.95,45.89,45.95,39248.0,42.3435,42.3804,42.3251,42.3804,39248.0
2021-08-31 15:00:00,45.95,45.97,45.93,45.97,38743.0,42.3804,42.3989,42.362,42.3989,38743.0
2021-08-31 15:05:00,45.97,45.99,45.95,45.97,43592.0,42.3989,42.4173,42.3804,42.3989,43592.0
2021-08-31 15:10:00,45.97,45.97,45.91,45.91,46329.0,42.3989,42.3989,42.3435,42.3435,46329.0
2021-08-31 15:15:00,45.91,45.99,45.9,45.99,45532.0,42.3435,42.4173,42.3343,42.4173,45532.0
2021-08-31 15:20:00,45.98,46.01,45.97,46.0,55719.0,42.4081,42.4358,42.3989,42.4266,55719.0
2021-08-31 15:25:00,46.01,46.05,46.0,46.03,46397.0,42.4358,42.4727,42.4266,42.4542,46397.0
2021-08-31 15:30:00,46.03,46.09,46.02,46.09,86968.0,42.4542,42.5096,42.445,42.5096,86968.0
2021-08-31 15:35:00,46.09,46.14,46.07,46.14,110795.0,42.5096,42.5557,42.4911,42.5557,110795.0
2021-08-31 15:40:00,46.14,46.17,46.12,46.16,125962.0,42.5557,42.5833,42.5372,42.5741,125962.0
2021-08-31 15:45:00,46.16,46.19,46.14,46.15,124165.0,42.5741,42.6018,42.5557,42.5649,124165.0
2021-08-31 15:50:00,46.14,46.17,46.06,46.15,324964.0,42.5557,42.5833,42.4819,42.5649,324964.0
2021-08-31 15:55:00,46.16,46.2,46.0,46.02,1181873.0,42.5741,42.611,42.4266,42.445,1181873.0
2021-09-01 09:30:00,45.92,46.04,45.61,45.65,186173.0,42.3528,42.4634,42.0669,42.1037,186173.0
2021-09-01 09:35:00,45.66,45.72,45.57,45.57,119575.0,42.113,42.1683,42.03,42.03,119575.0
2021-09-01 09:40:00,45.57,45.57,45.43,45.48,101914.0,42.03,42.03,41.9008,41.9469,101914.0
2021-09-01 09:45:00,45.47,45.57,45.42,45.43,104970.0,41.9377,42.03,41.8916,41.9008,104970.0
2021-09-01 09:50:00,45.42,45.58,45.4,45.52,122329.0,41.8916,42.0392,41.8732,41.9838,122329.0
2021-09-01 09:55:00,45.52,45.64,45.52,45.59,94366.0,41.9838,42.0945,41.9838,42.0484,94366.0
2021-09-01 10:00:00,45.58,45.58,45.37,45.4,151302.0,42.0392,42.0392,41.8455,41.8732,151302.0
2021-09-01 10:05:00,45.38,45.4,45.3,45.39,110579.0,41.8547,41.8732,41.7809,41.8639,110579.0
2021-09-01 10:10:00,45.39,45.44,45.31,45.37,62068.0,41.8639,41.9101,41.7902,41.8455,62068.0
2021-09-01 10:15:00,45.38,45.49,45.31,45.46,98731.0,41.8547,41.9562,41.7902,41.9285,98731.0
2021-09-01 10:20:00,45.46,45.49,45.41,45.47,68173.0,41.9285,41.9562,41.8824,41.9377,68173.0
2021-09-01 10:25:00,45.46,45.61,45.45,45.48,91572.0,41.9285,42.0669,41.9193,41.9469,91572.0
2021-09-01 10:30:00,45.48,45.69,45.45,45.65,73705.0,41.9469,42.1406,41.9193,42.1037,73705.0
2021-09-01 10:35:00,45.64,45.77,45.62,45.72,58815.0,42.0945,42.2144,42.0761,42.1683,58815.0
2021-09-01 10:40:00,45.72,45.81,45.67,45.81,52117.0,42.1683,42.2513,42.1222,42.2513,52117.0
2021-09-01 10:45:00,45.82,45.83,45.67,45.68,60714.0,42.2605,42.2698,42.1222,42.1314,60714.0
2021-09-01 10:50:00,45.67,45.71,45.63,45.66,63930.0,42.1222,42.1591,42.0853,42.113,63930.0
2021-09-01 10:55:00,45.66,45.67,45.54,45.56,38166.0,42.113,42.1222,42.0023,42.0207,38166.0
2021-09-01 11:00:00,45.55,45.6,45.5,45.54,59247.0,42.0115,42.0576,41.9654,42.0023,59247.0
2021-09-01 11:05:00,45.55,45.64,45.53,45.64,99443.0,42.0115,42.0945,41.9931,42.0945,99443.0
2021-09-01 11:10:00,45.65,45.7,45.62,45.62,40683.0,42.1037,42.1499,42.0761,42.0761,40683.0
2021-09-01 11:15:00,45.62,45.69,45.53,45.59,107206.0,42.0761,42.1406,41.9931,42.0484,107206.0
2021-09-01 11:20:00,45.59,45.6,45.54,45.58,42707.0,42.0484,42.0576,42.0023,42.0392,42707.0
2021-09-01 11:25:00,45.58,45.61,45.49,45.6,39324.0,42.0392,42.0669,41.9562,42.0576,39324.0
2021-09-01 11:30:00,45.59,45.63,45.57,45.62,26416.0,42.0484,42.0853,42.03,42.0761,26416.0
2021-09-01 11:35:00,45.62,45.67,45.62,45.65,41677.0,42.0761,42.1222,42.0761,42.1037,41677.0
2021-09-01 11:40:00,45.65,45.7,45.63,45.69,19911.0,42.1037,42.1499,42.0853,42.1406,19911.0
2021-09-01 11:45:00,45.69,45.76,45.68,45.7,54568.0,42.1406,42.2052,42.1314,42.1499,54568.0
2021-09-01 11:50:00,45.7,45.72,45.67,45.68,41064.0,42.1499,42.1683,42.1222,42.1314,41064.0
2021-09-01 11:55:00,45.67,45.7,45.62,45.69,29610.0,42.1222,42.1499,42.0761,42.1406,29610.0
2021-09-01 12:00:00,45.69,45.69,45.63,45.63,27085.0,42.1406,42.1406,42.0853,42.0853,27085.0
2021-09-01 12:05:00,45.63,45.68,45.61,45.61,25349.0,42.0853,42.1314,42.0669,42.0669,25349.0
2021-09-01 12:10:00,45.62,45.62,45.58,45.61,41128.0,42.0761,42.0761,42.0392,42.0669,41128.0
2021-09-01 12:15:00,45.62,45.7,45.61,45.7,20838.0,42.0761,42.1499,42.0669,42.1499,20838.0
2021-09-01 12:20:00,45.71,45.72,45.66,45.71,28952.0,42.1591,42.1683,42.113,42.1591,28952.0
2021-09-01 12:25:00,45.71,45.75,45.68,45.72,46017.0,42.1591,42.196,42.1314,42.1683,46017.0
2021-09-01 12:30:00,45.72,45.77,45.71,45.76,23845.0,42.1683,42.2144,42.1591,42.2052,23845.0
2021-09-01 12:35:00,45.76,45.78,45.71,45.78,28714.0,42.2052,42.2236,42.1591,42.2236,28714.0
2021-09-01 12:40:00,45.78,45.81,45.77,45.79,23344.0,42.2236,42.2513,42.2144,42.2329,23344.0
2021-09-01 12:45:00,45.79,45.8,45.75,45.77,15222.0,42.2329,42.2421,42.196,42.2144,15222.0
2021-09-01 12:50:00,45.77,45.84,45.76,45.8,25171.0,42.2144,42.279,42.2052,42.2421,25171.0
2021-09-01 12:55:00,45.79,45.85,45.79,45.82,32963.0,42.2329,42.2882,42.2329,42.2605,32963.0
2021-09-01 13:00:00,45.82,45.84,45.79,45.81,20068.0,42.2605,42.279,42.2329,42.2513,20068.0
2021-09-01 13:05:00,45.81,45.86,45.79,45.86,15125.0,42.2513,42.2974,42.2329,42.2974,15125.0
2021-09-01 13:10:00,45.86,45.89,45.82,45.85,31132.0,42.2974,42.3251,42.2605,42.2882,31132.0
2021-09-01 13:15:00,45.86,45.87,45.82,45.84,17528.0,42.2974,42.3067,42.2605,42.279,17528.0
2021-09-01 13:20:00,45.85,45.89,45.85,45.87,19456.0,42.2882,42.3251,42.2882,42.3067,19456.0
2021-09-01 13:25:00,45.87,45.88,45.83,45.84,22100.0,42.3067,42.3159,42.2698,42.279,22100.0
2021-09-01 13:30:00,45.84,45.87,45.81,45.83,27712.0,42.279,42.3067,42.2513,42.2698,27712.0
2021-09-01 13:35:00,45.84,45.84,45.78,45.8,18281.0,42.279,42.279,42.2236,42.2421,18281.0
2021-09-01 13:40:00,45.8,45.81,45.77,45.78,34534.0,42.2421,42.2513,42.2144,42.2236,34534.0
2021-09-01 13:45:00,45.77,45.84,45.77,45.83,24139.0,42.2144,42.279,42.2144,42.2698,24139.0
2021-09-01 13:50:00,45.84,45.87,45.81,45.86,21990.0,42.279,42.3067,42.2513,42.2974,21990.0
2021-09-01 13:55:00,45.86,45.88,45.83,45.87,17636.0,42.2974,42.3159,42.2698,42.3067,17636.0
2021-09-01 14:00:00,45.86,45.9,45.84,45.89,26514.0,42.2974,42.3343,42.279,42.3251,26514.0
2021-09-01 14:05:00,45.89,45.91,45.84,45.85,29814.0,42.3251,42.3435,42.279,42.2882,29814.0
2021-09-01 14:10:00,45.84,45.84,45.81,45.82,24342.0,42.279,42.279,42.2513,42.2605,24342.0
2021-09-01 14:15:00,45.82,45.87,45.81,45.86,26714.0,42.2605,42.3067,42.2513,42.2974,26714.0
2021-09-01 14:20:00,45.87,45.87,45.81,45.81,35190.0,42.3067,42.3067,42.2513,42.2513,35190.0
2021-09-01 14:25:00,45.81,45.84,45.81,45.84,18034.0,42.2513,42.279,42.2513,42.279,18034.0
2021-09-01 14:30:00,45.84,45.87,45.83,45.86,32037.0,42.279,42.3067,42.2698,42.2974,32037.0
2021-09-01 14:35:00,45.85,45.86,45.79,45.79,31413.0,42.2882,42.2974,42.2329,42.2329,31413.0
2021-09-01 14:40:00,45.79,45.8,45.76,45.79,31334.0,42.2329,42.2421,42.2052,42.2329,31334.0
2021-09-01 14:45:00,45.79,45.84,45.78,45.8,47231.0,42.2329,42.279,42.2236,42.2421,47231.0
2021-09-01 14:50:00,45.8,45.81,45.76,45.78,37645.0,42.2421,42.2513,42.2052,42.2236,37645.0
2021-09-01 14:55:00,45.78,45.82,45.75,45.8,46276.0,42.2236,42.2605,42.196,42.2421,46276.0
2021-09-01 15:00:00,45.79,45.82,45.75,45.8,47123.0,42.2329,42.2605,42.196,42.2421,47123.0
2021-09-01 15:05:00,45.8,45.87,45.78,45.86,35112.0,42.2421,42.3067,42.2236,42.2974,35112.0
2021-09-01 15:10:00,45.85,45.92,45.85,45.9,40078.0,42.2882,42.3528,42.2882,42.3343,40078.0
2021-09-01 15:15:00,45.9,45.93,45.88,45.92,29391.0,42.3343,42.362,42.3159,42.3528,29391.0
2021-09-01 15:20:00,45.92,45.96,45.89,45.9,47584.0,42.3528,42.3897,42.3251,42.3343,47584.0
2021-09-01 15:25:00,45.9,45.92,45.86,45.89,61257.0,42.3343,42.3528,42.2974,42.3251,61257.0
2021-09-01 15:30:00,45.88,45.88,45.75,45.8,169775.0,42.3159,42.3159,42.196,42.2421,169775.0
2021-09-01 15:35:00,45.8,45.83,45.76,45.76,142942.0,42.2421,42.2698,42.2052,42.2052,142942.0
2021-09-01 15:40:00,45.75,45.77,45.64,45.69,158556.0,42.196,42.2144,42.0945,42.1406,158556.0
2021-09-01 15:45:00,45.69,45.73,45.66,45.69,181189.0,42.1406,42.1775,42.113,42.1406,181189.0
2021-09-01 15:50:00,45.69,45.77,45.66,45.76,177964.0,42.1406,42.2144,42.113,42.2052,177964.0
2021-09-01 15:55:00,45.76,45.81,45.71,45.74,421116.0,42.2052,42.2513,42.1591,42.1868,421116.0
2021-09-02 09:30:00,45.99,46.46,45.86,46.2,260292.0,42.4173,42.8508,42.2974,42.611,260292.0
2021-09-02 09:35:00,46.19,46.43,46.19,46.4,88771.0,42.6018,42.8232,42.6018,42.7955,88771.0
2021-09-02 09:40:00,46.39,46.64,46.33,46.54,140976.0,42.7863,43.0168,42.7309,42.9246,140976.0
2021-09-02 09:45:00,46.55,46.76,46.54,46.72,150446.0,42.9338,43.1275,42.9246,43.0906,150446.0
2021-09-02 09:50:00,46.73,46.83,46.67,46.8,128721.0,43.0998,43.1921,43.0445,43.1644,128721.0
2021-09-02 09:55:00,46.8,46.88,46.72,46.82,165644.0,43.1644,43.2382,43.0906,43.1829,165644.0
2021-09-02 10:00:00,46.82,47.06,46.75,47.06,263555.0,43.1829,43.4042,43.1183,43.4042,263555.0
2021-09-02 10:05:00,47.05,47.22,47.01,47.21,202972.0,43.395,43.5518,43.3581,43.5426,202972.0
2021-09-02 10:10:00,47.2,47.35,47.07,47.3,177120.0,43.5333,43.6717,43.4134,43.6256,177120.0
2021-09-02 10:15:00,47.3,47.5,47.27,47.47,218930.0,43.6256,43.81,43.5979,43.7824,218930.0
2021-09-02 10:20:00,47.47,47.64,47.45,47.64,189773.0,43.7824,43.9392,43.7639,43.9392,189773.0
2021-09-02 10:25:00,47.65,47.74,47.57,47.73,284685.0,43.9484,44.0314,43.8746,44.0222,284685.0
2021-09-02 10:30:00,47.73,47.93,47.7,47.87,403672.0,44.0222,44.2066,43.9945,44.1513,403672.0
2021-09-02 10:35:00,47.86,47.98,47.85,47.95,236716.0,44.1421,44.2527,44.1328,44.2251,236716.0
2021-09-02 10:40:00,47.95,47.95,47.67,47.76,241529.0,44.2251,44.2251,43.9668,44.0498,241529.0
2021-09-02 10:45:00,47.76,47.78,47.58,47.66,127645.0,44.0498,44.0683,43.8838,43.9576,127645.0
2021-09-02 10:50:00,47.65,47.69,47.52,47.62,109711.0,43.9484,43.9853,43.8285,43.9207,109711.0
2021-09-02 10:55:00,47.62,47.83,47.57,47.79,112011.0,43.9207,44.1144,43.8746,44.0775,112011.0
2021-09-02 11:00:00,47.79,47.89,47.76,47.87,162015.0,44.0775,44.1697,44.0498,44.1513,162015.0
2021-09-02 11:05:00,47.88,47.92,47.81,47.89,132978.0,44.1605,44.1974,44.0959,44.1697,132978.0
2021-09-02 11:10:00,47.88,47.99,47.8,47.8,298294.0,44.1605,44.262,44.0867,44.0867,298294.0
2021-09-02 11:15:00,47.82,47.87,47.76,47.81,110698.0,44.1052,44.1513,44.0498,44.0959,110698.0
2021-09-02 11:20:00,47.81,47.83,47.71,47.73,103842.0,44.0959,44.1144,44.0037,44.0222,103842.0
2021-09-02 11:25:00,47.73,47.82,47.68,47.69,141594.0,44.0222,44.1052,43.976,43.9853,141594.0
2021-09-02 11:30:00,47.69,47.71,47.56,47.6,140286.0,43.9853,44.0037,43.8654,43.9023,140286.0
2021-09-02 11:35:00,47.59,47.6,47.46,47.52,147084.0,43.893,43.9023,43.7731,43.8285,147084.0
2021-09-02 11:40:00,47.53,47.61,47.47,47.52,112217.0,43.8377,43.9115,43.7824,43.8285,112217.0
2021-09-02 11:45:00,47.52,47.59,47.5,47.53,98720.0,43.8285,43.893,43.81,43.8377,98720.0
2021-09-02 11:50:00,47.53,47.7,47.52,47.55,246725.0,43.8377,43.9945,43.8285,43.8561,246725.0
2021-09-02 11:55:00,47.55,47.56,47.47,47.51,92860.0,43.8561,43.8654,43.7824,43.8193,92860.0
2021-09-02 12:00:00,47.51,47.54,47.49,47.54,87858.0,43.8193,43.8469,43.8008,43.8469,87858.0
2021-09-02 12:05:00,47.54,47.59,47.4,47.42,117247.0,43.8469,43.893,43.7178,43.7362,117247.0
2021-09-02 12:10:00,47.42,47.46,47.36,47.45,77286.0,43.7362,43.7731,43.6809,43.7639,77286.0
2021-09-02 12:15:00,47.44,47.46,47.37,47.41,66183.0,43.7547,43.7731,43.6901,43.727,66183.0
2021-09-02 12:20:00,47.4,47.41,47.34,47.4,39743.0,43.7178,43.727,43.6625,43.7178,39743.0
2021-09-02 12:25:00,47.4,47.41,47.33,47.35,42234.0,43.7178,43.727,43.6532,43.6717,42234.0
2021-09-02 12:30:00,47.35,47.39,47.33,47.34,38082.0,43.6717,43.7086,43.6532,43.6625,38082.0
2021-09-02 12:35:00,47.34,47.39,47.33,47.35,72703.0,43.6625,43.7086,43.6532,43.6717,72703.0
2021-09-02 12:40:00,47.34,47.36,47.29,47.33,32703.0,43.6625,43.6809,43.6163,43.6532,32703.0
2021-09-02 12:45:00,47.33,47.36,47.3,47.3,68348.0,43.6532,43.6809,43.6256,43.6256,68348.0
2021-09-02 12:50:00,47.3,47.33,47.26,47.28,79158.0,43.6256,43.6532,43.5887,43.6071,79158.0
2021-09-02 12:55:00,47.28,47.33,47.25,47.29,54834.0,43.6071,43.6532,43.5794,43.6163,54834.0
2021-09-02 13:00:00,47.29,47.36,47.26,47.36,43636.0,43.6163,43.6809,43.5887,43.6809,43636.0
2021-09-02 13:05:00,47.36,47.36,47.28,47.29,36577.0,43.6809,43.6809,43.6071,43.6163,36577.0
2021-09-02 13:10:00,47.28,47.31,47.23,47.29,54736.0,43.6071,43.6348,43.561,43.6163,54736.0
2021-09-02 13:15:00,47.28,47.29,47.22,47.25,51852.0,43.6071,43.6163,43.5518,43.5794,51852.0
2021-09-02 13:20:00,47.25,47.26,47.19,47.26,51174.0,43.5794,43.5887,43.5241,43.5887,51174.0
2021-09-02 13:25:00,47.26,47.29,47.23,47.25,42406.0,43.5887,43.6163,43.561,43.5794,42406.0
2021-09-02 13:30:00,47.25,47.33,47.24,47.31,65181.0,43.5794,43.6532,43.5702,43.6348,65181.0
2021-09-02 13:35:00,47.3,47.32,47.22,47.23,45496.0,43.6256,43.644,43.5518,43.561,45496.0
2021-09-02 13:40:00,47.22,47.26,47.15,47.16,70802.0,43.5518,43.5887,43.4872,43.4964,70802.0
2021-09-02 13:45:00,47.16,47.18,47.11,47.13,67806.0,43.4964,43.5149,43.4503,43.4688,67806.0
2021-09-02 13:50:00,47.13,47.13,47.03,47.04,54868.0,43.4688,43.4688,43.3765,43.3858,54868.0
2021-09-02 13:55:00,47.04,47.04,46.93,46.95,82743.0,43.3858,43.3858,43.2843,43.3028,82743.0
2021-09-02 14:00:00,46.95,47.01,46.91,46.91,40054.0,43.3028,43.3581,43.2659,43.2659,40054.0
2021-09-02 14:05:00,46.92,46.96,46.87,46.93,57669.0,43.2751,43.312,43.229,43.2843,57669.0
2021-09-02 14:10:00,46.93,47.0,46.91,46.99,41926.0,43.2843,43.3489,43.2659,43.3396,41926.0
2021-09-02 14:15:00,46.99,47.0,46.95,46.98,35442.0,43.3396,43.3489,43.3028,43.3304,35442.0
2021-09-02 14:20:00,46.97,46.98,46.91,46.91,26799.0,43.3212,43.3304,43.2659,43.2659,26799.0
2021-09-02 14:25:00,46.91,46.91,46.82,46.84,51089.0,43.2659,43.2659,43.1829,43.2013,51089.0
2021-09-02 14:30:00,46.85,46.86,46.79,46.8,81816.0,43.2105,43.2197,43.1552,43.1644,81816.0
2021-09-02 14:35:00,46.8,46.82,46.78,46.8,32446.0,43.1644,43.1829,43.146,43.1644,32446.0
2021-09-02 14:40:00,46.8,46.84,46.78,46.82,23681.0,43.1644,43.2013,43.146,43.1829,23681.0
2021-09-02 14:45:00,46.83,46.88,46.79,46.87,39947.0,43.1921,43.2382,43.1552,43.229,39947.0
2021-09-02 14:50:00,46.87,47.0,46.87,46.9,75743.0,43.229,43.3489,43.229,43.2566,75743.0
2021-09-02 14:55:00,46.9,46.97,46.89,46.91,30088.0,43.2566,43.3212,43.2474,43.2659,30088.0
2021-09-02 15:00:00,46.91,46.95,46.89,46.9,49882.0,43.2659,43.3028,43.2474,43.2566,49882.0
2021-09-02 15:05:00,46.89,46.89,46.81,46.86,78362.0,43.2474,43.2474,43.1736,43.2197,78362.0
2021-09-02 15:10:00,46.85,46.9,46.8,46.86,79128.0,43.2105,43.2566,43.1644,43.2197,79128.0
2021-09-02 15:15:00,46.86,46.94,46.85,46.91,48909.0,43.2197,43.2935,43.2105,43.2659,48909.0
2021-09-02 15:20:00,46.91,46.98,46.9,46.98,112040.0,43.2659,43.3304,43.2566,43.3304,112040.0
2021-09-02 15:25:00,46.98,47.03,46.97,47.03,55503.0,43.3304,43.3765,43.3212,43.3765,55503.0
2021-09-02 15:30:00,47.03,47.05,46.99,47.03,96253.0,43.3765,43.395,43.3396,43.3765,96253.0
2021-09-02 15:35:00,47.04,47.17,47.03,47.16,120496.0,43.3858,43.5057,43.3765,43.4964,120496.0
2021-09-02 15:40:00,47.17,47.27,47.16,47.26,130277.0,43.5057,43.5979,43.4964,43.5887,130277.0
2021-09-02 15:45:00,47.26,47.4,47.25,47.4,243804.0,43.5887,43.7178,43.5794,43.7178,243804.0
2021-09-02 15:50:00,47.39,47.47,47.35,47.41,346079.0,43.7086,43.7824,43.6717,43.727,346079.0
2021-09-02 15:55:00,47.41,47.43,47.29,47.34,1011930.0,43.727,43.7455,43.6163,43.6625,1011930.0
2021-09-03 09:30:00,47.05,47.24,46.96,46.97,186276.0,43.395,43.5702,43.312,43.3212,186276.0
2021-09-03 09:35:00,46.96,47.12,46.91,47.05,90492.0,43.312,43.4595,43.2659,43.395,90492.0
2021-09-03 09:40:00,47.05,47.05,46.82,46.94,47953.0,43.395,43.395,43.1829,43.2935,47953.0
2021-09-03 09:45:00,46.93,47.02,46.89,46.93,50263.0,43.2843,43.3673,43.2474,43.2843,50263.0
2021-09-03 09:50:00,46.92,46.97,46.78,46.97,70563.0,43.2751,43.3212,43.146,43.3212,70563.0
2021-09-03 09:55:00,46.97,47.02,46.91,46.98,37040.0,43.3212,43.3673,43.2659,43.3304,37040.0
2021-09-03 10:00:00,46.98,47.07,46.91,47.02,92079.0,43.3304,43.4134,43.2659,43.3673,92079.0
2021-09-03 10:05:00,47.02,47.02,46.79,46.82,86799.0,43.3673,43.3673,43.1552,43.1829,86799.0
2021-09-03 10:10:00,46.81,46.85,46.63,46.78,178751.0,43.1736,43.2105,43.0076,43.146,178751.0
2021-09-03 10:15:00,46.78,46.8,46.72,46.75,38162.0,43.146,43.1644,43.0906,43.1183,38162.0
2021-09-03 10:20:00,46.75,46.8,46.7,46.77,23500.0,43.1183,43.1644,43.0722,43.1367,23500.0
2021-09-03 10:25:00,46.78,46.89,46.76,46.86,77009.0,43.146,43.2474,43.1275,43.2197,77009.0
2021-09-03 10:30:00,46.87,46.9,46.78,46.87,28810.0,43.229,43.2566,43.146,43.229,28810.0
2021-09-03 10:35:00,46.87,46.89,46.79,46.8,53352.0,43.229,43.2474,43.1552,43.1644,53352.0
2021-09-03 10:40:00,46.8,46.81,46.73,46.78,44901.0,43.1644,43.1736,43.0998,43.146,44901.0
2021-09-03 10:45:00,46.77,46.85,46.77,46.84,34489.0,43.1367,43.2105,43.1367,43.2013,34489.0
2021-09-03 10:50:00,46.85,46.89,46.83,46.84,32205.0,43.2105,43.2474,43.1921,43.2013,32205.0
2021-09-03 10:55:00,46.84,46.88,46.76,46.78,43168.0,43.2013,43.2382,43.1275,43.146,43168.0
2021-09-03 11:00:00,46.77,46.8,46.71,46.72,155302.0,43.1367,43.1644,43.0814,43.0906,155302.0
2021-09-03 11:05:00,46.72,46.76,46.67,46.73,49020.0,43.0906,43.1275,43.0445,43.0998,49020.0
2021-09-03 11:10:00,46.73,46.73,46.68,46.71,30157.0,43.0998,43.0998,43.0537,43.0814,30157.0
2021-09-03 11:15:00,46.71,46.75,46.69,46.7,30842.0,43.0814,43.1183,43.063,43.0722,30842.0
2021-09-03 11:20:00,46.7,46.75,46.68,46.75,28445.0,43.0722,43.1183,43.0537,43.1183,28445.0
2021-09-03 11:25:00,46.75,46.8,46.72,46.74,55627.0,43.1183,43.1644,43.0906,43.1091,55627.0
2021-09-03 11:30:00,46.74,46.8,46.72,46.75,39114.0,43.1091,43.1644,43.0906,43.1183,39114.0
2021-09-03 11:35:00,46.76,46.78,46.71,46.72,62833.0,43.1275,43.146,43.0814,43.0906,62833.0
2021-09-03 11:40:00,46.71,46.72,46.66,46.72,37127.0,43.0814,43.0906,43.0353,43.0906,37127.0
2021-09-03 11:45:00,46.72,46.82,46.71,46.75,40757.0,43.0906,43.1829,43.0814,43.1183,40757.0
2021-09-03 11:50:00,46.75,46.76,46.72,46.76,38884.0,43.1183,43.1275,43.0906,43.1275,38884.0
2021-09-03 11:55:00,46.76,46.79,46.74,46.76,48256.0,43.1275,43.1552,43.1091,43.1275,48256.0
2021-09-03 12:00:00,46.77,46.81,46.75,46.76,53713.0,43.1367,43.1736,43.1183,43.1275,53713.0
2021-09-03 12:05:00,46.76,46.83,46.75,46.79,60174.0,43.1275,43.1921,43.1183,43.1552,60174.0
2021-09-03 12:10:00,46.8,46.85,46.79,46.82,37038.0,43.1644,43.2105,43.1552,43.1829,37038.0
2021-09-03 12:15:00,46.81,46.81,46.72,46.73,31129.0,43.1736,43.1736,43.0906,43.0998,31129.0
2021-09-03 12:20:00,46.73,46.78,46.72,46.76,23721.0,43.0998,43.146,43.0906,43.1275,23721.0
2021-09-03 12:25:00,46.76,46.76,46.71,46.73,18251.0,43.1275,43.1275,43.0814,43.0998,18251.0
2021-09-03 12:30:00,46.73,46.77,46.7,46.76,35370.0,43.0998,43.1367,43.0722,43.1275,35370.0
2021-09-03 12:35:00,46.76,46.76,46.68,46.68,28523.0,43.1275,43.1275,43.0537,43.0537,28523.0
2021-09-03 12:40:00,46.68,46.72,46.66,46.71,21159.0,43.0537,43.0906,43.0353,43.0814,21159.0
2021-09-03 12:45:00,46.71,46.73,46.69,46.7,40500.0,43.0814,43.0998,43.063,43.0722,40500.0
2021-09-03 12:50:00,46.71,46.75,46.7,46.74,28970.0,43.0814,43.1183,43.0722,43.1091,28970.0
2021-09-03 12:55:00,46.73,46.74,46.69,46.7,58253.0,43.0998,43.1091,43.063,43.0722,58253.0
2021-09-03 13:00:00,46.7,46.74,46.69,46.73,119138.0,43.0722,43.1091,43.063,43.0998,119138.0
2021-09-03 13:05:00,46.73,46.74,46.61,46.62,32791.0,43.0998,43.1091,42.9892,42.9984,32791.0
2021-09-03 13:10:00,46.62,46.65,46.61,46.65,20013.0,42.9984,43.0261,42.9892,43.0261,20013.0
2021-09-03 13:15:00,46.65,46.69,46.64,46.68,23321.0,43.0261,43.063,43.0168,43.0537,23321.0
2021-09-03 13:20:00,46.68,46.72,46.66,46.69,16834.0,43.0537,43.0906,43.0353,43.063,16834.0
2021-09-03 13:25:00,46.69,46.75,46.68,46.74,62249.0,43.063,43.1183,43.0537,43.1091,62249.0
2021-09-03 13:30:00,46.74,46.76,46.71,46.72,21112.0,43.1091,43.1275,43.0814,43.0906,21112.0
2021-09-03 13:35:00,46.72,46.73,46.7,46.72,21442.0,43.0906,43.0998,43.0722,43.0906,21442.0
2021-09-03 13:40:00,46.71,46.76,46.7,46.75,23481.0,43.0814,43.1275,43.0722,43.1183,23481.0
2021-09-03 13:45:00,46.75,46.76,46.73,46.73,29282.0,43.1183,43.1275,43.0998,43.0998,29282.0
2021-09-03 13:50:00,46.73,46.77,46.73,46.77,17954.0,43.0998,43.1367,43.0998,43.1367,17954.0
2021-09-03 13:55:00,46.77,46.78,46.74,46.76,29112.0,43.1367,43.146,43.1091,43.1275,29112.0
2021-09-03 14:00:00,46.75,46.75,46.67,46.69,24168.0,43.1183,43.1183,43.0445,43.063,24168.0
2021-09-03 14:05:00,46.69,46.75,46.67,46.75,19772.0,43.063,43.1183,43.0445,43.1183,19772.0
2021-09-03 14:10:00,46.76,46.77,46.73,46.76,18784.0,43.1275,43.1367,43.0998,43.1275,18784.0
2021-09-03 14:15:00,46.76,46.83,46.74,46.82,35855.0,43.1275,43.1921,43.1091,43.1829,35855.0
2021-09-03 14:20:00,46.81,46.88,46.81,46.86,33366.0,43.1736,43.2382,43.1736,43.2197,33366.0
2021-09-03 14:25:00,46.87,46.87,46.79,46.8,38830.0,43.229,43.229,43.1552,43.1644,38830.0
2021-09-03 14:30:00,46.8,46.83,46.78,46.8,31655.0,43.1644,43.1921,43.146,43.1644,31655.0
2021-09-03 14:35:00,46.8,46.82,46.78,46.81,19170.0,43.1644,43.1829,43.146,43.1736,19170.0
2021-09-03 14:40:00,46.81,46.82,46.75,46.76,21737.0,43.1736,43.1829,43.1183,43.1275,21737.0
2021-09-03 14:45:00,46.76,46.77,46.74,46.75,18756.0,43.1275,43.1367,43.1091,43.1183,18756.0
2021-09-03 14:50:00,46.74,46.75,46.7,46.71,17269.0,43.1091,43.1183,43.0722,43.0814,17269.0
2021-09-03 14:55:00,46.71,46.73,46.69,46.7,15162.0,43.0814,43.0998,43.063,43.0722,15162.0
2021-09-03 15:00:00,46.7,46.7,46.66,46.68,33735.0,43.0722,43.0722,43.0353,43.0537,33735.0
2021-09-03 15:05:00,46.67,46.69,46.63,46.68,32463.0,43.0445,43.063,43.0076,43.0537,32463.0
2021-09-03 15:10:00,46.68,46.69,46.67,46.69,21245.0,43.0537,43.063,43.0445,43.063,21245.0
2021-09-03 15:15:00,46.69,46.72,46.67,46.71,36104.0,43.063,43.0906,43.0445,43.0814,36104.0
2021-09-03 15:20:00,46.71,46.72,46.63,46.64,49614.0,43.0814,43.0906,43.0076,43.0168,49614.0
2021-09-03 15:25:00,46.63,46.68,46.63,46.66,32166.0,43.0076,43.0537,43.0076,43.0353,32166.0
2021-09-03 15:30:00,46.66,46.69,46.65,46.67,54720.0,43.0353,43.063,43.0261,43.0445,54720.0
2021-09-03 15:35:00,46.68,46.69,46.62,46.65,56100.0,43.0537,43.063,42.9984,43.0261,56100.0
2021-09-03 15:40:00,46.64,46.66,46.63,46.65,59193.0,43.0168,43.0353,43.0076,43.0261,59193.0
2021-09-03 15:45:00,46.66,46.75,46.65,46.68,118552.0,43.0353,43.1183,43.0261,43.0537,118552.0
2021-09-03 15:50:00,46.68,46.7,46.63,46.66,155561.0,43.0537,43.0722,43.0076,43.0353,155561.0
2021-09-03 15:55:00,46.66,46.68,46.58,46.67,568076.0,43.0353,43.0537,42.9615,43.0445,568076.0
2021-09-07 09:30:00,46.75,46.79,46.41,46.42,240052.0,43.1183,43.1552,42.8047,42.8139,240052.0
2021-09-07 09:35:00,46.42,46.48,46.13,46.2,143860.0,42.8139,42.8693,42.5465,42.611,143860.0
2021-09-07 09:40:00,46.2,46.36,46.14,46.36,174622.0,42.611,42.7586,42.5557,42.7586,174622.0
2021-09-07 09:45:00,46.35,46.36,46.06,46.14,140027.0,42.7494,42.7586,42.4819,42.5557,140027.0
2021-09-07 09:50:00,46.15,46.35,46.13,46.33,270495.0,42.5649,42.7494,42.5465,42.7309,270495.0
2021-09-07 09:55:00,46.33,46.6,46.33,46.59,119298.0,42.7309,42.9799,42.7309,42.9707,119298.0
2021-09-07 10:00:00,46.59,46.65,46.5,46.62,104197.0,42.9707,43.0261,42.8877,42.9984,104197.0
2021-09-07 10:05:00,46.62,46.71,46.55,46.57,138599.0,42.9984,43.0814,42.9338,42.9523,138599.0
2021-09-07 10:10:00,46.57,46.57,46.33,46.37,128178.0,42.9523,42.9523,42.7309,42.7678,128178.0
2021-09-07 10:15:00,46.36,46.37,46.26,46.27,68586.0,42.7586,42.7678,42.6664,42.6756,68586.0
2021-09-07 10:20:00,46.26,46.47,46.25,46.47,83574.0,42.6664,42.86,42.6571,42.86,83574.0
2021-09-07 10:25:00,46.47,46.55,46.45,46.53,118291.0,42.86,42.9338,42.8416,42.9154,118291.0
2021-09-07 10:30:00,46.53,46.65,46.52,46.62,105031.0,42.9154,43.0261,42.9062,42.9984,105031.0
2021-09-07 10:35:00,46.62,46.64,46.48,46.52,78548.0,42.9984,43.0168,42.8693,42.9062,78548.0
2021-09-07 10:40:00,46.52,46.62,46.48,46.57,96625.0,42.9062,42.9984,42.8693,42.9523,96625.0
2021-09-07 10:45:00,46.56,46.61,46.51,46.59,75498.0,42.9431,42.9892,42.8969,42.9707,75498.0
2021-09-07 10:50:00,46.59,46.62,46.54,46.56,61317.0,42.9707,42.9984,42.9246,42.9431,61317.0
2021-09-07 10:55:00,46.57,46.59,46.46,46.55,85279.0,42.9523,42.9707,42.8508,42.9338,85279.0
2021-09-07 11:00:00,46.55,46.61,46.49,46.61,86729.0,42.9338,42.9892,42.8785,42.9892,86729.0
2021-09-07 11:05:00,46.61,46.67,46.58,46.66,88882.0,42.9892,43.0445,42.9615,43.0353,88882.0
2021-09-07 11:10:00,46.66,46.68,46.6,46.63,65067.0,43.0353,43.0537,42.9799,43.0076,65067.0
2021-09-07 11:15:00,46.62,46.66,46.52,46.55,95739.0,42.9984,43.0353,42.9062,42.9338,95739.0
2021-09-07 11:20:00,46.54,46.54,46.5,46.53,43928.0,42.9246,42.9246,42.8877,42.9154,43928.0
2021-09-07 11:25:00,46.52,46.58,46.48,46.5,44638.0,42.9062,42.9615,42.8693,42.8877,44638.0
2021-09-07 11:30:00,46.52,46.58,46.5,46.57,30303.0,42.9062,42.9615,42.8877,42.9523,30303.0
2021-09-07 11:35:00,46.58,46.6,46.55,46.58,34462.0,42.9615,42.9799,42.9338,42.9615,34462.0
2021-09-07 11:40:00,46.58,46.64,46.57,46.58,48330.0,42.9615,43.0168,42.9523,42.9615,48330.0
2021-09-07 11:45:00,46.59,46.62,46.52,46.56,64420.0,42.9707,42.9984,42.9062,42.9431,64420.0
2021-09-07 11:50:00,46.57,46.57,46.51,46.52,29667.0,42.9523,42.9523,42.8969,42.9062,29667.0
2021-09-07 11:55:00,46.52,46.52,46.45,46.46,49528.0,42.9062,42.9062,42.8416,42.8508,49528.0
2021-09-07 12:00:00,46.45,46.53,46.45,46.48,36888.0,42.8416,42.9154,42.8416,42.8693,36888.0
2021-09-07 12:05:00,46.48,46.55,46.44,46.44,72347.0,42.8693,42.9338,42.8324,42.8324,72347.0
2021-09-07 12:10:00,46.44,46.45,46.41,46.42,32125.0,42.8324,42.8416,42.8047,42.8139,32125.0
2021-09-07 12:15:00,46.42,46.43,46.32,46.36,50586.0,42.8139,42.8232,42.7217,42.7586,50586.0
2021-09-07 12:20:00,46.36,46.43,46.35,46.41,41055.0,42.7586,42.8232,42.7494,42.8047,41055.0
2021-09-07 12:25:00,46.4,46.41,46.31,46.36,44088.0,42.7955,42.8047,42.7125,42.7586,44088.0
2021-09-07 12:30:00,46.36,46.39,46.33,46.36,48060.0,42.7586,42.7863,42.7309,42.7586,48060.0
2021-09-07 12:35:00,46.36,46.41,46.35,46.36,29556.0,42.7586,42.8047,42.7494,42.7586,29556.0
2021-09-07 12:40:00,46.35,46.4,46.35,46.36,32145.0,42.7494,42.7955,42.7494,42.7586,32145.0
2021-09-07 12:45:00,46.36,46.42,46.36,46.38,30177.0,42.7586,42.8139,42.7586,42.777,30177.0
2021-09-07 12:50:00,46.39,46.43,46.38,46.43,30541.0,42.7863,42.8232,42.777,42.8232,30541.0
2021-09-07 12:55:00,46.43,46.49,46.42,46.48,38101.0,42.8232,42.8785,42.8139,42.8693,38101.0
2021-09-07 13:00:00,46.49,46.52,46.44,46.45,55329.0,42.8785,42.9062,42.8324,42.8416,55329.0
2021-09-07 13:05:00,46.45,46.47,46.32,46.32,48609.0,42.8416,42.86,42.7217,42.7217,48609.0
2021-09-07 13:10:00,46.33,46.35,46.28,46.34,44781.0,42.7309,42.7494,42.6848,42.7401,44781.0
2021-09-07 13:15:00,46.34,46.36,46.31,46.32,28770.0,42.7401,42.7586,42.7125,42.7217,28770.0
2021-09-07 13:20:00,46.32,46.32,46.29,46.3,17950.0,42.7217,42.7217,42.694,42.7032,17950.0
2021-09-07 13:25:00,46.3,46.3,46.23,46.26,44313.0,42.7032,42.7032,42.6387,42.6664,44313.0
2021-09-07 13:30:00,46.26,46.28,46.23,46.25,62844.0,42.6664,42.6848,42.6387,42.6571,62844.0
2021-09-07 13:35:00,46.24,46.29,46.24,46.26,78511.0,42.6479,42.694,42.6479,42.6664,78511.0
2021-09-07 13:40:00,46.26,46.26,46.18,46.2,42731.0,42.6664,42.6664,42.5926,42.611,42731.0
2021-09-07 13:45:00,46.2,46.22,46.15,46.15,39489.0,42.611,42.6295,42.5649,42.5649,39489.0
2021-09-07 13:50:00,46.15,46.25,46.14,46.23,64576.0,42.5649,42.6571,42.5557,42.6387,64576.0
2021-09-07 13:55:00,46.23,46.24,46.17,46.17,35167.0,42.6387,42.6479,42.5833,42.5833,35167.0
2021-09-07 14:00:00,46.18,46.25,46.17,46.24,34324.0,42.5926,42.6571,42.5833,42.6479,34324.0
2021-09-07 14:05:00,46.23,46.24,46.13,46.16,52996.0,42.6387,42.6479,42.5465,42.5741,52996.0
2021-09-07 14:10:00,46.16,46.18,46.13,46.13,23350.0,42.5741,42.5926,42.5465,42.5465,23350.0
2021-09-07 14:15:00,46.14,46.15,46.1,46.1,33172.0,42.5557,42.5649,42.5188,42.5188,33172.0
2021-09-07 14:20:00,46.11,46.14,46.09,46.12,47289.0,42.528,42.5557,42.5096,42.5372,47289.0
2021-09-07 14:25:00,46.13,46.13,46.04,46.07,102590.0,42.5465,42.5465,42.4634,42.4911,102590.0
2021-09-07 14:30:00,46.07,46.11,46.04,46.11,114468.0,42.4911,42.528,42.4634,42.528,114468.0
2021-09-07 14:35:00,46.11,46.13,46.08,46.12,51074.0,42.528,42.5465,42.5003,42.5372,51074.0
2021-09-07 14:40:00,46.12,46.15,46.09,46.14,39543.0,42.5372,42.5649,42.5096,42.5557,39543.0
2021-09-07 14:45:00,46.13,46.17,46.12,46.14,49622.0,42.5465,42.5833,42.5372,42.5557,49622.0
2021-09-07 14:50:00,46.14,46.16,46.13,46.14,48265.0,42.5557,42.5741,42.5465,42.5557,48265.0
2021-09-07 14:55:00,46.15,46.16,46.13,46.14,34659.0,42.5649,42.5741,42.5465,42.5557,34659.0
2021-09-07 15:00:00,46.13,46.14,46.08,46.13,37571.0,42.5465,42.5557,42.5003,42.5465,37571.0
2021-09-07 15:05:00,46.13,46.13,46.1,46.12,36788.0,42.5465,42.5465,42.5188,42.5372,36788.0
2021-09-07 15:10:00,46.12,46.18,46.09,46.09,40195.0,42.5372,42.5926,42.5096,42.5096,40195.0
2021-09-07 15:15:00,46.09,46.13,46.08,46.08,49502.0,42.5096,42.5465,42.5003,42.5003,49502.0
2021-09-07 15:20:00,46.09,46.14,46.06,46.14,35495.0,42.5096,42.5557,42.4819,42.5557,35495.0
2021-09-07 15:25:00,46.14,46.19,46.13,46.14,42503.0,42.5557,42.6018,42.5465,42.5557,42503.0
2021-09-07 15:30:00,46.14,46.14,46.09,46.11,78558.0,42.5557,42.5557,42.5096,42.528,78558.0
2021-09-07 15:35:00,46.11,46.11,45.98,46.08,272947.0,42.528,42.528,42.4081,42.5003,272947.0
2021-09-07 15:40:00,46.08,46.09,46.03,46.04,88456.0,42.5003,42.5096,42.4542,42.4634,88456.0
2021-09-07 15:45:00,46.04,46.05,45.96,45.99,128054.0,42.4634,42.4727,42.3897,42.4173,128054.0
2021-09-07 15:50:00,45.99,46.01,45.96,45.99,140441.0,42.4173,42.4358,42.3897,42.4173,140441.0
2021-09-07 15:55:00,45.99,46.01,45.92,46.0,432054.0,42.4173,42.4358,42.3528,42.4266,432054.0
2021-09-08 09:30:00,46.14,46.14,45.85,46.12,121838.0,42.5557,42.5557,42.2882,42.5372,121838.0
2021-09-08 09:35:00,46.13,46.22,46.04,46.14,108957.0,42.5465,42.6295,42.4634,42.5557,108957.0
2021-09-08 09:40:00,46.14,46.17,46.05,46.1,58207.0,42.5557,42.5833,42.4727,42.5188,58207.0
2021-09-08 09:45:00,46.09,46.19,46.0,46.13,45614.0,42.5096,42.6018,42.4266,42.5465,45614.0
2021-09-08 09:50:00,46.14,46.14,46.03,46.12,46306.0,42.5557,42.5557,42.4542,42.5372,46306.0
2021-09-08 09:55:00,46.13,46.14,46.03,46.05,45289.0,42.5465,42.5557,42.4542,42.4727,45289.0
2021-09-08 10:00:00,46.05,46.11,45.99,46.09,67523.0,42.4727,42.528,42.4173,42.5096,67523.0
2021-09-08 10:05:00,46.1,46.16,45.99,45.99,55595.0,42.5188,42.5741,42.4173,42.4173,55595.0
2021-09-08 10:10:00,45.99,46.08,45.92,46.05,74771.0,42.4173,42.5003,42.3528,42.4727,74771.0
2021-09-08 10:15:00,46.04,46.07,46.01,46.04,63422.0,42.4634,42.4911,42.4358,42.4634,63422.0
2021-09-08 10:20:00,46.03,46.1,46.01,46.09,73395.0,42.4542,42.5188,42.4358,42.5096,73395.0
2021-09-08 10:25:00,46.08,46.17,46.05,46.16,62264.0,42.5003,42.5833,42.4727,42.5741,62264.0
2021-09-08 10:30:00,46.16,46.38,46.12,46.36,140286.0,42.5741,42.777,42.5372,42.7586,140286.0
2021-09-08 10:35:00,46.36,46.38,46.29,46.34,147452.0,42.7586,42.777,42.694,42.7401,147452.0
2021-09-08 10:40:00,46.34,46.51,46.32,46.51,210605.0,42.7401,42.8969,42.7217,42.8969,210605.0
2021-09-08 10:45:00,46.5,46.62,46.48,46.48,226948.0,42.8877,42.9984,42.8693,42.8693,226948.0
2021-09-08 10:50:00,46.48,46.56,46.39,46.54,106532.0,42.8693,42.9431,42.7863,42.9246,106532.0
2021-09-08 10:55:00,46.54,46.76,46.54,46.69,132481.0,42.9246,43.1275,42.9246,43.063,132481.0
2021-09-08 11:00:00,46.69,46.92,46.68,46.84,312563.0,43.063,43.2751,43.0537,43.2013,312563.0
2021-09-08 11:05:00,46.85,46.89,46.68,46.68,117232.0,43.2105,43.2474,43.0537,43.0537,117232.0
2021-09-08 11:10:00,46.69,46.77,46.64,46.76,114500.0,43.063,43.1367,43.0168,43.1275,114500.0
2021-09-08 11:15:00,46.75,46.77,46.64,46.65,158375.0,43.1183,43.1367,43.0168,43.0261,158375.0
2021-09-08 11:20:00,46.64,46.69,46.59,46.65,90028.0,43.0168,43.063,42.9707,43.0261,90028.0
2021-09-08 11:25:00,46.65,46.66,46.58,46.59,68672.0,43.0261,43.0353,42.9615,42.9707,68672.0
2021-09-08 11:30:00,46.59,46.66,46.58,46.63,66761.0,42.9707,43.0353,42.9615,43.0076,66761.0
2021-09-08 11:35:00,46.63,46.77,46.62,46.76,66141.0,43.0076,43.1367,42.9984,43.1275,66141.0
2021-09-08 11:40:00,46.77,46.77,46.66,46.67,78992.0,43.1367,43.1367,43.0353,43.0445,78992.0
2021-09-08 11:45:00,46.67,46.71,46.62,46.68,69868.0,43.0445,43.0814,42.9984,43.0537,69868.0
2021-09-08 11:50:00,46.68,46.69,46.6,46.62,91729.0,43.0537,43.063,42.9799,42.9984,91729.0
2021-09-08 11:55:00,46.61,46.66,46.56,46.61,63994.0,42.9892,43.0353,42.9431,42.9892,63994.0
2021-09-08 12:00:00,46.61,46.64,46.54,46.59,67892.0,42.9892,43.0168,42.9246,42.9707,67892.0
2021-09-08 12:05:00,46.59,46.75,46.59,46.75,47808.0,42.9707,43.1183,42.9707,43.1183,47808.0
2021-09-08 12:10:00,46.75,46.76,46.68,46.71,48126.0,43.1183,43.1275,43.0537,43.0814,48126.0
2021-09-08 12:15:00,46.7,46.73,46.65,46.7,46214.0,43.0722,43.0998,43.0261,43.0722,46214.0
2021-09-08 12:20:00,46.7,46.72,46.66,46.69,27957.0,43.0722,43.0906,43.0353,43.063,27957.0
2021-09-08 12:25:00,46.68,46.74,46.61,46.63,80556.0,43.0537,43.1091,42.9892,43.0076,80556.0
2021-09-08 12:30:00,46.63,46.65,46.59,46.59,24331.0,43.0076,43.0261,42.9707,42.9707,24331.0
2021-09-08 12:35:00,46.6,46.62,46.57,46.58,26124.0,42.9799,42.9984,42.9523,42.9615,26124.0
2021-09-08 12:40:00,46.57,46.57,46.53,46.55,24988.0,42.9523,42.9523,42.9154,42.9338,24988.0
2021-09-08 12:45:00,46.55,46.59,46.55,46.59,22344.0,42.9338,42.9707,42.9338,42.9707,22344.0
2021-09-08 12:50:00,46.58,46.64,46.57,46.62,45306.0,42.9615,43.0168,42.9523,42.9984,45306.0
2021-09-08 12:55:00,46.63,46.66,46.62,46.66,41423.0,43.0076,43.0353,42.9984,43.0353,41423.0
2021-09-08 13:00:00,46.65,46.67,46.61,46.62,33295.0,43.0261,43.0445,42.9892,42.9984,33295.0
2021-09-08 13:05:00,46.62,46.66,46.61,46.65,24806.0,42.9984,43.0353,42.9892,43.0261,24806.0
2021-09-08 13:10:00,46.64,46.65,46.58,46.6,29955.0,43.0168,43.0261,42.9615,42.9799,29955.0
2021-09-08 13:15:00,46.6,46.6,46.52,46.59,85621.0,42.9799,42.9799,42.9062,42.9707,85621.0
2021-09-08 13:20:00,46.59,46.61,46.57,46.59,35394.0,42.9707,42.9892,42.9523,42.9707,35394.0
2021-09-08 13:25:00,46.59,46.59,46.56,46.58,21189.0,42.9707,42.9707,42.9431,42.9615,21189.0
2021-09-08 13:30:00,46.58,46.62,46.52,46.53,54397.0,42.9615,42.9984,42.9062,42.9154,54397.0
2021-09-08 13:35:00,46.52,46.52,46.45,46.47,39927.0,42.9062,42.9062,42.8416,42.86,39927.0
2021-09-08 13:40:00,46.47,46.52,46.46,46.48,41385.0,42.86,42.9062,42.8508,42.8693,41385.0
2021-09-08 13:45:00,46.48,46.49,46.45,46.47,32970.0,42.8693,42.8785,42.8416,42.86,32970.0
2021-09-08 13:50:00,46.47,46.47,46.43,46.44,27798.0,42.86,42.86,42.8232,42.8324,27798.0
2021-09-08 13:55:00,46.44,46.45,46.41,46.43,35695.0,42.8324,42.8416,42.8047,42.8232,35695.0
2021-09-08 14:00:00,46.43,46.5,46.42,46.47,57919.0,42.8232,42.8877,42.8139,42.86,57919.0
2021-09-08 14:05:00,46.47,46.47,46.44,46.47,24820.0,42.86,42.86,42.8324,42.86,24820.0
2021-09-08 14:10:00,46.47,46.51,46.43,46.44,44298.0,42.86,42.8969,42.8232,42.8324,44298.0
2021-09-08 14:15:00,46.45,46.46,46.4,46.41,35808.0,42.8416,42.8508,42.7955,42.8047,35808.0
2021-09-08 14:20:00,46.41,46.46,46.38,46.44,31871.0,42.8047,42.8508,42.777,42.8324,31871.0
2021-09-08 14:25:00,46.44,46.5,46.43,46.46,32029.0,42.8324,42.8877,42.8232,42.8508,32029.0
2021-09-08 14:30:00,46.46,46.46,46.41,46.43,40627.0,42.8508,42.8508,42.8047,42.8232,40627.0
2021-09-08 14:35:00,46.43,46.43,46.39,46.41,32901.0,42.8232,42.8232,42.7863,42.8047,32901.0
2021-09-08 14:40:00,46.41,46.43,46.4,46.41,39778.0,42.8047,42.8232,42.7955,42.8047,39778.0
2021-09-08 14:45:00,46.41,46.42,46.39,46.42,27706.0,42.8047,42.8139,42.7863,42.8139,27706.0
2021-09-08 14:50:00,46.41,46.45,46.39,46.39,39340.0,42.8047,42.8416,42.7863,42.7863,39340.0
2021-09-08 14:55:00,46.4,46.44,46.39,46.43,42074.0,42.7955,42.8324,42.7863,42.8232,42074.0
2021-09-08 15:00:00,46.43,46.44,46.36,46.38,54762.0,42.8232,42.8324,42.7586,42.777,54762.0
2021-09-08 15:05:00,46.38,46.4,46.35,46.38,45039.0,42.777,42.7955,42.7494,42.777,45039.0
2021-09-08 15:10:00,46.38,46.42,46.37,46.42,47951.0,42.777,42.8139,42.7678,42.8139,47951.0
2021-09-08 15:15:00,46.42,46.46,46.39,46.39,41115.0,42.8139,42.8508,42.7863,42.7863,41115.0
2021-09-08 15:20:00,46.4,46.41,46.34,46.39,108877.0,42.7955,42.8047,42.7401,42.7863,108877.0
2021-09-08 15:25:00,46.4,46.43,46.37,46.43,45788.0,42.7955,42.8232,42.7678,42.8232,45788.0
2021-09-08 15:30:00,46.43,46.45,46.34,46.34,93576.0,42.8232,42.8416,42.7401,42.7401,93576.0
2021-09-08 15:35:00,46.35,46.36,46.31,46.32,62373.0,42.7494,42.7586,42.7125,42.7217,62373.0
2021-09-08 15:40:00,46.33,46.36,46.29,46.34,83411.0,42.7309,42.7586,42.694,42.7401,83411.0
2021-09-08 15:45:00,46.34,46.38,46.32,46.38,112287.0,42.7401,42.777,42.7217,42.777,112287.0
2021-09-08 15:50:00,46.37,46.38,46.33,46.33,157204.0,42.7678,42.777,42.7309,42.7309,157204.0
2021-09-08 15:55:00,46.34,46.36,46.28,46.29,466198.0,42.7401,42.7586,42.6848,42.694,466198.0
2021-09-09 09:30:00,46.05,46.05,45.5,45.88,212345.0,42.4727,42.4727,41.9654,42.3159,212345.0
2021-09-09 09:35:00,45.85,45.9,45.25,45.35,257895.0,42.2882,42.3343,41.7348,41.827,257895.0
2021-09-09 09:40:00,45.35,45.79,45.34,45.66,121572.0,41.827,42.2329,41.8178,42.113,121572.0
2021-09-09 09:45:00,45.66,45.79,45.64,45.65,126582.0,42.113,42.2329,42.0945,42.1037,126582.0
2021-09-09 09:50:00,45.64,45.65,45.39,45.48,82330.0,42.0945,42.1037,41.8639,41.9469,82330.0
2021-09-09 09:55:00,45.48,45.48,45.21,45.25,130298.0,41.9469,41.9469,41.6979,41.7348,130298.0
2021-09-09 10:00:00,45.26,45.43,45.21,45.32,172823.0,41.744,41.9008,41.6979,41.7994,172823.0
2021-09-09 10:05:00,45.32,45.47,45.3,45.4,132896.0,41.7994,41.9377,41.7809,41.8732,132896.0
2021-09-09 10:10:00,45.4,45.57,45.33,45.54,92380.0,41.8732,42.03,41.8086,42.0023,92380.0
2021-09-09 10:15:00,45.54,45.69,45.53,45.64,60822.0,42.0023,42.1406,41.9931,42.0945,60822.0
2021-09-09 10:20:00,45.65,45.72,45.62,45.67,131793.0,42.1037,42.1683,42.0761,42.1222,131793.0
2021-09-09 10:25:00,45.68,45.83,45.67,45.79,83433.0,42.1314,42.2698,42.1222,42.2329,83433.0
2021-09-09 10:30:00,45.79,45.95,45.78,45.88,144243.0,42.2329,42.3804,42.2236,42.3159,144243.0
2021-09-09 10:35:00,45.89,45.94,45.8,45.89,120689.0,42.3251,42.3712,42.2421,42.3251,120689.0
2021-09-09 10:40:00,45.89,45.99,45.88,45.98,50129.0,42.3251,42.4173,42.3159,42.4081,50129.0
2021-09-09 10:45:00,45.98,46.07,45.88,45.96,108794.0,42.4081,42.4911,42.3159,42.3897,108794.0
2021-09-09 10:50:00,45.97,45.98,45.86,45.87,50931.0,42.3989,42.4081,42.2974,42.3067,50931.0
2021-09-09 10:55:00,45.87,45.93,45.81,45.93,57136.0,42.3067,42.362,42.2513,42.362,57136.0
2021-09-09 11:00:00,45.93,45.93,45.84,45.88,52973.0,42.362,42.362,42.279,42.3159,52973.0
2021-09-09 11:05:00,45.88,45.91,45.84,45.87,49582.0,42.3159,42.3435,42.279,42.3067,49582.0
2021-09-09 11:10:00,45.87,45.89,45.81,45.83,55225.0,42.3067,42.3251,42.2513,42.2698,55225.0
2021-09-09 11:15:00,45.82,45.83,45.77,45.83,42732.0,42.2605,42.2698,42.2144,42.2698,42732.0
2021-09-09 11:20:00,45.83,45.89,45.8,45.89,36797.0,42.2698,42.3251,42.2421,42.3251,36797.0
2021-09-09 11:25:00,45.88,45.94,45.85,45.92,50011.0,42.3159,42.3712,42.2882,42.3528,50011.0
2021-09-09 11:30:00,45.93,46.0,45.91,45.96,41692.0,42.362,42.4266,42.3435,42.3897,41692.0
2021-09-09 11:35:00,45.95,45.98,45.95,45.96,27538.0,42.3804,42.4081,42.3804,42.3897,27538.0
2021-09-09 11:40:00,45.96,46.01,45.95,46.01,37457.0,42.3897,42.4358,42.3804,42.4358,37457.0
2021-09-09 11:45:00,46.01,46.04,45.95,46.03,36245.0,42.4358,42.4634,42.3804,42.4542,36245.0
2021-09-09 11:50:00,46.04,46.04,45.95,45.96,37594.0,42.4634,42.4634,42.3804,42.3897,37594.0
2021-09-09 11:55:00,45.97,46.04,45.95,46.04,47229.0,42.3989,42.4634,42.3804,42.4634,47229.0
2021-09-09 12:00:00,46.03,46.04,45.95,45.97,66778.0,42.4542,42.4634,42.3804,42.3989,66778.0
2021-09-09 12:05:00,45.96,45.99,45.94,45.98,24980.0,42.3897,42.4173,42.3712,42.4081,24980.0
2021-09-09 12:10:00,45.98,46.01,45.94,45.98,53453.0,42.4081,42.4358,42.3712,42.4081,53453.0
2021-09-09 12:15:00,45.98,46.01,45.89,45.98,149680.0,42.4081,42.4358,42.3251,42.4081,149680.0
2021-09-09 12:20:00,45.98,46.05,45.97,46.04,54794.0,42.4081,42.4727,42.3989,42.4634,54794.0
2021-09-09 12:25:00,46.05,46.1,46.0,46.09,83119.0,42.4727,42.5188,42.4266,42.5096,83119.0
2021-09-09 12:30:00,46.09,46.15,46.02,46.06,245805.0,42.5096,42.5649,42.445,42.4819,245805.0
2021-09-09 12:35:00,46.06,46.19,46.04,46.18,58975.0,42.4819,42.6018,42.4634,42.5926,58975.0
2021-09-09 12:40:00,46.18,46.19,46.04,46.05,74563.0,42.5926,42.6018,42.4634,42.4727,74563.0
2021-09-09 12:45:00,46.06,46.1,46.02,46.08,31416.0,42.4819,42.5188,42.445,42.5003,31416.0
2021-09-09 12:50:00,46.09,46.13,46.08,46.11,37985.0,42.5096,42.5465,42.5003,42.528,37985.0
2021-09-09 12:55:00,46.11,46.17,46.08,46.09,56348.0,42.528,42.5833,42.5003,42.5096,56348.0
2021-09-09 13:00:00,46.09,46.19,46.07,46.15,43894.0,42.5096,42.6018,42.4911,42.5649,43894.0
2021-09-09 13:05:00,46.16,46.21,46.12,46.15,60734.0,42.5741,42.6202,42.5372,42.5649,60734.0
2021-09-09 13:10:00,46.15,46.2,46.14,46.16,34546.0,42.5649,42.611,42.5557,42.5741,34546.0
2021-09-09 13:15:00,46.16,46.19,46.13,46.15,42078.0,42.5741,42.6018,42.5465,42.5649,42078.0
2021-09-09 13:20:00,46.15,46.2,46.04,46.2,54460.0,42.5649,42.611,42.4634,42.611,54460.0
2021-09-09 13:25:00,46.2,46.25,46.16,46.23,55603.0,42.611,42.6571,42.5741,42.6387,55603.0
2021-09-09 13:30:00,46.22,46.23,46.07,46.09,103260.0,42.6295,42.6387,42.4911,42.5096,103260.0
2021-09-09 13:35:00,46.09,46.12,46.08,46.11,45852.0,42.5096,42.5372,42.5003,42.528,45852.0
2021-09-09 13:40:00,46.11,46.14,46.08,46.09,115786.0,42.528,42.5557,42.5003,42.5096,115786.0
2021-09-09 13:45:00,46.08,46.11,46.07,46.11,46712.0,42.5003,42.528,42.4911,42.528,46712.0
2021-09-09 13:50:00,46.11,46.12,46.07,46.12,40917.0,42.528,42.5372,42.4911,42.5372,40917.0
2021-09-09 13:55:00,46.12,46.12,46.08,46.11,41033.0,42.5372,42.5372,42.5003,42.528,41033.0
2021-09-09 14:00:00,46.11,46.12,46.07,46.1,70270.0,42.528,42.5372,42.4911,42.5188,70270.0
2021-09-09 14:05:00,46.11,46.14,46.1,46.13,97484.0,42.528,42.5557,42.5188,42.5465,97484.0
2021-09-09 14:10:00,46.13,46.25,46.12,46.24,69651.0,42.5465,42.6571,42.5372,42.6479,69651.0
2021-09-09 14:15:00,46.25,46.26,46.19,46.26,62633.0,42.6571,42.6664,42.6018,42.6664,62633.0
2021-09-09 14:20:00,46.26,46.29,46.23,46.28,57967.0,42.6664,42.694,42.6387,42.6848,57967.0
2021-09-09 14:25:00,46.29,46.37,46.28,46.34,96409.0,42.694,42.7678,42.6848,42.7401,96409.0
2021-09-09 14:30:00,46.34,46.36,46.25,46.25,68483.0,42.7401,42.7586,42.6571,42.6571,68483.0
2021-09-09 14:35:00,46.26,46.26,46.17,46.2,61283.0,42.6664,42.6664,42.5833,42.611,61283.0
2021-09-09 14:40:00,46.2,46.23,46.17,46.21,27926.0,42.611,42.6387,42.5833,42.6202,27926.0
2021-09-09 14:45:00,46.21,46.24,46.21,46.23,41438.0,42.6202,42.6479,42.6202,42.6387,41438.0
2021-09-09 14:50:00,46.23,46.25,46.22,46.23,33802.0,42.6387,42.6571,42.6295,42.6387,33802.0
2021-09-09 14:55:00,46.23,46.25,46.22,46.25,54069.0,42.6387,42.6571,42.6295,42.6571,54069.0
2021-09-09 15:00:00,46.25,46.25,46.2,46.22,65054.0,42.6571,42.6571,42.611,42.6295,65054.0
2021-09-09 15:05:00,46.23,46.23,46.21,46.22,33642.0,42.6387,42.6387,42.6202,42.6295,33642.0
2021-09-09 15:10:00,46.22,46.24,46.21,46.23,37826.0,42.6295,42.6479,42.6202,42.6387,37826.0
2021-09-09 15:15:00,46.23,46.23,46.17,46.2,40740.0,42.6387,42.6387,42.5833,42.611,40740.0
2021-09-09 15:20:00,46.2,46.2,46.12,46.16,95952.0,42.611,42.611,42.5372,42.5741,95952.0
2021-09-09 15:25:00,46.16,46.16,46.14,46.16,98477.0,42.5741,42.5741,42.5557,42.5741,98477.0
2021-09-09 15:30:00,46.16,46.16,46.12,46.16,153822.0,42.5741,42.5741,42.5372,42.5741,153822.0
2021-09-09 15:35:00,46.16,46.17,46.15,46.16,114537.0,42.5741,42.5833,42.5649,42.5741,114537.0
2021-09-09 15:40:00,46.16,46.17,46.12,46.15,215437.0,42.5741,42.5833,42.5372,42.5649,215437.0
2021-09-09 15:45:00,46.15,46.27,46.14,46.19,239637.0,42.5649,42.6756,42.5557,42.6018,239637.0
2021-09-09 15:50:00,46.19,46.21,46.13,46.14,214889.0,42.6018,42.6202,42.5465,42.5557,214889.0
2021-09-09 15:55:00,46.14,46.17,46.1,46.14,650636.0,42.5557,42.5833,42.5188,42.5557,650636.0
2021-09-10 09:30:00,44.72,44.86,43.23,43.33,998600.0,41.246,41.3751,39.8717,39.964,998600.0
2021-09-10 09:35:00,43.36,43.61,42.86,42.98,931293.0,39.9916,40.2222,39.5305,39.6412,931293.0
2021-09-10 09:40:00,42.99,43.11,42.63,42.64,799545.0,39.6504,39.7611,39.3183,39.3276,799545.0
2021-09-10 09:45:00,42.64,42.72,42.41,42.41,881505.0,39.3276,39.4014,39.1154,39.1154,881505.0
2021-09-10 09:50:00,42.41,42.8,42.13,42.78,1094420.0,39.1154,39.4751,38.8572,39.4567,1094420.0
2021-09-10 09:55:00,42.78,43.02,42.65,42.73,700123.0,39.4567,39.6781,39.3368,39.4106,700123.0
2021-09-10 10:00:00,42.74,42.82,42.41,42.54,589753.0,39.4198,39.4936,39.1154,39.2353,589753.0
2021-09-10 10:05:00,42.54,42.7,42.25,42.37,498333.0,39.2353,39.3829,38.9679,39.0785,498333.0
2021-09-10 10:10:00,42.36,42.44,42.25,42.27,372845.0,39.0693,39.1431,38.9679,38.9863,372845.0
2021-09-10 10:15:00,42.27,42.5,42.26,42.42,398358.0,38.9863,39.1984,38.9771,39.1247,398358.0
2021-09-10 10:20:00,42.42,42.79,42.33,42.39,591991.0,39.1247,39.4659,39.0417,39.097,591991.0
2021-09-10 10:25:00,42.38,42.52,42.31,42.41,287042.0,39.0878,39.2169,39.0232,39.1154,287042.0
2021-09-10 10:30:00,42.4,42.42,42.15,42.23,426944.0,39.1062,39.1247,38.8756,38.9494,426944.0
2021-09-10 10:35:00,42.23,42.28,41.92,42.02,524433.0,38.9494,38.9955,38.6635,38.7557,524433.0
2021-09-10 10:40:00,42.02,42.17,41.97,42.04,277936.0,38.7557,38.8941,38.7096,38.7742,277936.0
2021-09-10 10:45:00,42.04,42.24,41.95,42.24,281683.0,38.7742,38.9586,38.6912,38.9586,281683.0
2021-09-10 10:50:00,42.21,42.36,42.08,42.3,334161.0,38.931,39.0693,38.8111,39.014,334161.0
2021-09-10 10:55:00,42.29,42.31,42.1,42.22,197846.0,39.0048,39.0232,38.8295,38.9402,197846.0
2021-09-10 11:00:00,42.22,42.32,41.99,42.03,285582.0,38.9402,39.0324,38.7281,38.765,285582.0
2021-09-10 11:05:00,42.03,42.31,42.02,42.19,195853.0,38.765,39.0232,38.7557,38.9125,195853.0
2021-09-10 11:10:00,42.2,42.29,42.05,42.13,142104.0,38.9218,39.0048,38.7834,38.8572,142104.0
2021-09-10 11:15:00,42.13,42.15,42.05,42.09,97784.0,38.8572,38.8756,38.7834,38.8203,97784.0
2021-09-10 11:20:00,42.1,42.13,42.02,42.08,118999.0,38.8295,38.8572,38.7557,38.8111,118999.0
2021-09-10 11:25:00,42.08,42.19,42.03,42.11,153572.0,38.8111,38.9125,38.765,38.8387,153572.0
2021-09-10 11:30:00,42.12,42.19,42.02,42.06,157354.0,38.848,38.9125,38.7557,38.7926,157354.0
2021-09-10 11:35:00,42.06,42.2,42.06,42.15,147702.0,38.7926,38.9218,38.7926,38.8756,147702.0
2021-09-10 11:40:00,42.15,42.25,42.14,42.25,130271.0,38.8756,38.9679,38.8664,38.9679,130271.0
2021-09-10 11:45:00,42.25,42.28,42.14,42.15,154594.0,38.9679,38.9955,38.8664,38.8756,154594.0
2021-09-10 11:50:00,42.16,42.31,42.14,42.27,176998.0,38.8849,39.0232,38.8664,38.9863,176998.0
2021-09-10 11:55:00,42.27,42.45,42.24,42.44,175174.0,38.9863,39.1523,38.9586,39.1431,175174.0
2021-09-10 12:00:00,42.44,42.58,42.43,42.57,507818.0,39.1431,39.2722,39.1339,39.263,507818.0
2021-09-10 12:05:00,42.56,42.61,42.54,42.61,176398.0,39.2538,39.2999,39.2353,39.2999,176398.0
2021-09-10 12:10:00,42.61,42.72,42.6,42.7,204355.0,39.2999,39.4014,39.2907,39.3829,204355.0
2021-09-10 12:15:00,42.7,42.83,42.69,42.73,225635.0,39.3829,39.5028,39.3737,39.4106,225635.0
2021-09-10 12:20:00,42.73,42.85,42.68,42.83,155804.0,39.4106,39.5213,39.3645,39.5028,155804.0
2021-09-10 12:25:00,42.83,42.91,42.75,42.91,200183.0,39.5028,39.5766,39.429,39.5766,200183.0
2021-09-10 12:30:00,42.9,42.94,42.82,42.93,173492.0,39.5674,39.6043,39.4936,39.595,173492.0
2021-09-10 12:35:00,42.93,43.06,42.91,43.05,229248.0,39.595,39.7149,39.5766,39.7057,229248.0
2021-09-10 12:40:00,43.05,43.06,42.92,42.95,167768.0,39.7057,39.7149,39.5858,39.6135,167768.0
2021-09-10 12:45:00,42.94,42.96,42.87,42.91,144516.0,39.6043,39.6227,39.5397,39.5766,144516.0
2021-09-10 12:50:00,42.91,42.98,42.9,42.94,107934.0,39.5766,39.6412,39.5674,39.6043,107934.0
2021-09-10 12:55:00,42.94,43.05,42.92,42.97,112522.0,39.6043,39.7057,39.5858,39.6319,112522.0
2021-09-10 13:00:00,42.97,43.0,42.88,42.9,149004.0,39.6319,39.6596,39.5489,39.5674,149004.0
2021-09-10 13:05:00,42.91,42.93,42.73,42.75,230446.0,39.5766,39.595,39.4106,39.429,230446.0
2021-09-10 13:10:00,42.75,42.75,42.67,42.71,141592.0,39.429,39.429,39.3552,39.3921,141592.0
2021-09-10 13:15:00,42.7,42.79,42.62,42.66,138174.0,39.3829,39.4659,39.3091,39.346,138174.0
2021-09-10 13:20:00,42.66,42.7,42.55,42.55,170618.0,39.346,39.3829,39.2446,39.2446,170618.0
2021-09-10 13:25:00,42.56,42.68,42.55,42.62,165646.0,39.2538,39.3645,39.2446,39.3091,165646.0
2021-09-10 13:30:00,42.62,42.64,42.55,42.56,122705.0,39.3091,39.3276,39.2446,39.2538,122705.0
2021-09-10 13:35:00,42.55,42.58,42.5,42.55,167123.0,39.2446,39.2722,39.1984,39.2446,167123.0
2021-09-10 13:40:00,42.55,42.57,42.48,42.53,87869.0,39.2446,39.263,39.18,39.2261,87869.0
2021-09-10 13:45:00,42.52,42.58,42.5,42.58,53325.0,39.2169,39.2722,39.1984,39.2722,53325.0
2021-09-10 13:50:00,42.57,42.73,42.5,42.67,113071.0,39.263,39.4106,39.1984,39.3552,113071.0
2021-09-10 13:55:00,42.67,42.69,42.6,42.62,70748.0,39.3552,39.3737,39.2907,39.3091,70748.0
2021-09-10 14:00:00,42.62,42.64,42.51,42.55,126068.0,39.3091,39.3276,39.2077,39.2446,126068.0
2021-09-10 14:05:00,42.54,42.56,42.45,42.49,114434.0,39.2353,39.2538,39.1523,39.1892,114434.0
2021-09-10 14:10:00,42.49,42.52,42.42,42.48,88373.0,39.1892,39.2169,39.1247,39.18,88373.0
2021-09-10 14:15:00,42.48,42.55,42.47,42.52,64156.0,39.18,39.2446,39.1708,39.2169,64156.0
2021-09-10 14:20:00,42.52,42.65,42.52,42.61,241417.0,39.2169,39.3368,39.2169,39.2999,241417.0
2021-09-10 14:25:00,42.6,42.63,42.52,42.61,310959.0,39.2907,39.3183,39.2169,39.2999,310959.0
2021-09-10 14:30:00,42.61,42.71,42.57,42.61,162517.0,39.2999,39.3921,39.263,39.2999,162517.0
2021-09-10 14:35:00,42.61,42.71,42.61,42.66,134391.0,39.2999,39.3921,39.2999,39.346,134391.0
2021-09-10 14:40:00,42.66,42.69,42.65,42.66,97913.0,39.346,39.3737,39.3368,39.346,97913.0
2021-09-10 14:45:00,42.66,42.79,42.65,42.72,155520.0,39.346,39.4659,39.3368,39.4014,155520.0
2021-09-10 14:50:00,42.73,42.74,42.69,42.71,90986.0,39.4106,39.4198,39.3737,39.3921,90986.0
2021-09-10 14:55:00,42.71,42.73,42.69,42.71,77990.0,39.3921,39.4106,39.3737,39.3921,77990.0
2021-09-10 15:00:00,42.71,42.82,42.7,42.76,129050.0,39.3921,39.4936,39.3829,39.4382,129050.0
2021-09-10 15:05:00,42.76,42.88,42.74,42.8,286750.0,39.4382,39.5489,39.4198,39.4751,286750.0
2021-09-10 15:10:00,42.8,42.95,42.8,42.94,189428.0,39.4751,39.6135,39.4751,39.6043,189428.0
2021-09-10 15:15:00,42.94,43.05,42.91,43.01,298068.0,39.6043,39.7057,39.5766,39.6688,298068.0
2021-09-10 15:20:00,43.01,43.04,42.88,42.9,285111.0,39.6688,39.6965,39.5489,39.5674,285111.0
2021-09-10 15:25:00,42.91,42.91,42.82,42.9,194441.0,39.5766,39.5766,39.4936,39.5674,194441.0
2021-09-10 15:30:00,42.9,42.9,42.7,42.77,217628.0,39.5674,39.5674,39.3829,39.4475,217628.0
2021-09-10 15:35:00,42.77,42.83,42.73,42.77,223184.0,39.4475,39.5028,39.4106,39.4475,223184.0
2021-09-10 15:40:00,42.77,42.86,42.72,42.86,210354.0,39.4475,39.5305,39.4014,39.5305,210354.0
2021-09-10 15:45:00,42.86,42.87,42.77,42.83,241672.0,39.5305,39.5397,39.4475,39.5028,241672.0
2021-09-10 15:50:00,42.82,42.83,42.75,42.83,323472.0,39.4936,39.5028,39.429,39.5028,323472.0
2021-09-10 15:55:00,42.83,42.83,42.64,42.65,785521.0,39.5028,39.5028,39.3276,39.3368,785521.0
2021-09-13 09:30:00,42.8,43.14,42.77,42.95,325317.0,39.4751,39.7887,39.4475,39.6135,325317.0
2021-09-13 09:35:00,42.95,43.18,42.95,43.17,179028.0,39.6135,39.8256,39.6135,39.8164,179028.0
2021-09-13 09:40:00,43.17,43.39,43.16,43.18,251136.0,39.8164,40.0193,39.8072,39.8256,251136.0
2021-09-13 09:45:00,43.18,43.19,42.85,42.89,137458.0,39.8256,39.8348,39.5213,39.5582,137458.0
2021-09-13 09:50:00,42.89,43.31,42.85,43.27,181586.0,39.5582,39.9455,39.5213,39.9086,181586.0
2021-09-13 09:55:00,43.27,43.47,43.26,43.36,235291.0,39.9086,40.0931,39.8994,39.9916,235291.0
2021-09-13 10:00:00,43.35,43.38,43.08,43.19,133511.0,39.9824,40.0101,39.7334,39.8348,133511.0
2021-09-13 10:05:00,43.19,43.34,43.13,43.23,122182.0,39.8348,39.9732,39.7795,39.8717,122182.0
2021-09-13 10:10:00,43.22,43.43,43.2,43.37,113188.0,39.8625,40.0562,39.8441,40.0009,113188.0
2021-09-13 10:15:00,43.38,43.43,43.3,43.37,83283.0,40.0101,40.0562,39.9363,40.0009,83283.0
2021-09-13 10:20:00,43.37,43.48,43.35,43.48,144718.0,40.0009,40.1023,39.9824,40.1023,144718.0
2021-09-13 10:25:00,43.48,43.54,43.39,43.4,134919.0,40.1023,40.1577,40.0193,40.0285,134919.0
2021-09-13 10:30:00,43.4,43.5,43.39,43.5,74332.0,40.0285,40.1208,40.0193,40.1208,74332.0
2021-09-13 10:35:00,43.49,43.58,43.49,43.52,139100.0,40.1115,40.1945,40.1115,40.1392,139100.0
2021-09-13 10:40:00,43.53,43.54,43.2,43.21,117915.0,40.1484,40.1577,39.8441,39.8533,117915.0
2021-09-13 10:45:00,43.21,43.26,43.12,43.12,98671.0,39.8533,39.8994,39.7703,39.7703,98671.0
2021-09-13 10:50:00,43.11,43.29,43.11,43.27,56911.0,39.7611,39.9271,39.7611,39.9086,56911.0
2021-09-13 10:55:00,43.26,43.42,43.24,43.33,63472.0,39.8994,40.047,39.881,39.964,63472.0
2021-09-13 11:00:00,43.32,43.32,43.19,43.21,66178.0,39.9547,39.9547,39.8348,39.8533,66178.0
2021-09-13 11:05:00,43.2,43.25,43.16,43.16,61173.0,39.8441,39.8902,39.8072,39.8072,61173.0
2021-09-13 11:10:00,43.16,43.25,43.12,43.23,78729.0,39.8072,39.8902,39.7703,39.8717,78729.0
2021-09-13 11:15:00,43.22,43.3,43.18,43.29,66212.0,39.8625,39.9363,39.8256,39.9271,66212.0
2021-09-13 11:20:00,43.29,43.29,43.23,43.25,36221.0,39.9271,39.9271,39.8717,39.8902,36221.0
2021-09-13 11:25:00,43.25,43.27,43.19,43.19,58184.0,39.8902,39.9086,39.8348,39.8348,58184.0
2021-09-13 11:30:00,43.2,43.22,43.08,43.12,100670.0,39.8441,39.8625,39.7334,39.7703,100670.0
2021-09-13 11:35:00,43.11,43.23,43.05,43.22,68960.0,39.7611,39.8717,39.7057,39.8625,68960.0
2021-09-13 11:40:00,43.21,43.22,43.15,43.18,47783.0,39.8533,39.8625,39.798,39.8256,47783.0
2021-09-13 11:45:00,43.18,43.19,43.08,43.11,58283.0,39.8256,39.8348,39.7334,39.7611,58283.0
2021-09-13 11:50:00,43.11,43.11,43.02,43.02,45628.0,39.7611,39.7611,39.6781,39.6781,45628.0
2021-09-13 11:55:00,43.02,43.06,42.96,42.97,69627.0,39.6781,39.7149,39.6227,39.6319,69627.0
2021-09-13 12:00:00,42.96,42.97,42.84,42.85,91189.0,39.6227,39.6319,39.512,39.5213,91189.0
2021-09-13 12:05:00,42.85,42.86,42.7,42.74,72910.0,39.5213,39.5305,39.3829,39.4198,72910.0
2021-09-13 12:10:00,42.73,42.81,42.72,42.81,63891.0,39.4106,39.4844,39.4014,39.4844,63891.0
2021-09-13 12:15:00,42.8,42.82,42.7,42.72,55884.0,39.4751,39.4936,39.3829,39.4014,55884.0
2021-09-13 12:20:00,42.72,42.82,42.71,42.8,40353.0,39.4014,39.4936,39.3921,39.4751,40353.0
2021-09-13 12:25:00,42.8,42.83,42.78,42.8,54498.0,39.4751,39.5028,39.4567,39.4751,54498.0
2021-09-13 12:30:00,42.8,42.8,42.75,42.77,52226.0,39.4751,39.4751,39.429,39.4475,52226.0
2021-09-13 12:35:00,42.78,42.8,42.76,42.8,56659.0,39.4567,39.4751,39.4382,39.4751,56659.0
2021-09-13 12:40:00,42.8,42.81,42.75,42.76,67628.0,39.4751,39.4844,39.429,39.4382,67628.0
2021-09-13 12:45:00,42.77,42.81,42.76,42.8,29467.0,39.4475,39.4844,39.4382,39.4751,29467.0
2021-09-13 12:50:00,42.8,42.8,42.75,42.76,44265.0,39.4751,39.4751,39.429,39.4382,44265.0
2021-09-13 12:55:00,42.75,42.77,42.7,42.72,41387.0,39.429,39.4475,39.3829,39.4014,41387.0
2021-09-13 13:00:00,42.71,42.75,42.71,42.71,39709.0,39.3921,39.429,39.3921,39.3921,39709.0
2021-09-13 13:05:00,42.72,42.73,42.7,42.7,26095.0,39.4014,39.4106,39.3829,39.3829,26095.0
2021-09-13 13:10:00,42.71,42.73,42.64,42.66,101968.0,39.3921,39.4106,39.3276,39.346,101968.0
2021-09-13 13:15:00,42.66,42.72,42.66,42.69,42442.0,39.346,39.4014,39.346,39.3737,42442.0
2021-09-13 13:20:00,42.68,42.86,42.67,42.84,73583.0,39.3645,39.5305,39.3552,39.512,73583.0
2021-09-13 13:25:00,42.84,42.87,42.8,42.83,48851.0,39.512,39.5397,39.4751,39.5028,48851.0
2021-09-13 13:30:00,42.83,42.84,42.74,42.74,39317.0,39.5028,39.512,39.4198,39.4198,39317.0
2021-09-13 13:35:00,42.74,42.77,42.71,42.72,39681.0,39.4198,39.4475,39.3921,39.4014,39681.0
2021-09-13 13:40:00,42.73,42.77,42.71,42.75,36088.0,39.4106,39.4475,39.3921,39.429,36088.0
2021-09-13 13:45:00,42.75,42.75,42.71,42.72,28992.0,39.429,39.429,39.3921,39.4014,28992.0
2021-09-13 13:50:00,42.71,42.71,42.66,42.66,34574.0,39.3921,39.3921,39.346,39.346,34574.0
2021-09-13 13:55:00,42.66,42.7,42.66,42.69,32280.0,39.346,39.3829,39.346,39.3737,32280.0
2021-09-13 14:00:00,42.7,42.9,42.69,42.78,108687.0,39.3829,39.5674,39.3737,39.4567,108687.0
2021-09-13 14:05:00,42.79,42.82,42.75,42.75,32808.0,39.4659,39.4936,39.429,39.429,32808.0
2021-09-13 14:10:00,42.75,42.76,42.69,42.71,35462.0,39.429,39.4382,39.3737,39.3921,35462.0
2021-09-13 14:15:00,42.7,42.75,42.68,42.73,43718.0,39.3829,39.429,39.3645,39.4106,43718.0
2021-09-13 14:20:00,42.73,42.76,42.7,42.75,44094.0,39.4106,39.4382,39.3829,39.429,44094.0
2021-09-13 14:25:00,42.75,42.79,42.73,42.75,48102.0,39.429,39.4659,39.4106,39.429,48102.0
2021-09-13 14:30:00,42.75,42.81,42.74,42.81,41109.0,39.429,39.4844,39.4198,39.4844,41109.0
2021-09-13 14:35:00,42.81,42.87,42.8,42.86,50629.0,39.4844,39.5397,39.4751,39.5305,50629.0
2021-09-13 14:40:00,42.86,42.94,42.85,42.9,57641.0,39.5305,39.6043,39.5213,39.5674,57641.0
2021-09-13 14:45:00,42.89,42.92,42.84,42.86,63960.0,39.5582,39.5858,39.512,39.5305,63960.0
2021-09-13 14:50:00,42.86,42.86,42.83,42.84,30960.0,39.5305,39.5305,39.5028,39.512,30960.0
2021-09-13 14:55:00,42.83,42.9,42.81,42.87,56952.0,39.5028,39.5674,39.4844,39.5397,56952.0
2021-09-13 15:00:00,42.87,42.88,42.73,42.79,79794.0,39.5397,39.5489,39.4106,39.4659,79794.0
2021-09-13 15:05:00,42.78,42.79,42.72,42.73,78932.0,39.4567,39.4659,39.4014,39.4106,78932.0
2021-09-13 15:10:00,42.73,42.8,42.71,42.77,49378.0,39.4106,39.4751,39.3921,39.4475,49378.0
2021-09-13 15:15:00,42.77,42.82,42.74,42.79,49483.0,39.4475,39.4936,39.4198,39.4659,49483.0
2021-09-13 15:20:00,42.78,42.8,42.75,42.8,58607.0,39.4567,39.4751,39.429,39.4751,58607.0
2021-09-13 15:25:00,42.81,42.83,42.76,42.83,67134.0,39.4844,39.5028,39.4382,39.5028,67134.0
2021-09-13 15:30:00,42.83,42.85,42.79,42.83,91330.0,39.5028,39.5213,39.4659,39.5028,91330.0
2021-09-13 15:35:00,42.83,42.94,42.82,42.91,97783.0,39.5028,39.6043,39.4936,39.5766,97783.0
2021-09-13 15:40:00,42.91,42.96,42.88,42.96,114253.0,39.5766,39.6227,39.5489,39.6227,114253.0
2021-09-13 15:45:00,42.95,42.97,42.81,42.86,168155.0,39.6135,39.6319,39.4844,39.5305,168155.0
2021-09-13 15:50:00,42.88,43.0,42.86,42.99,161485.0,39.5489,39.6596,39.5305,39.6504,161485.0
2021-09-13 15:55:00,42.99,42.99,42.86,42.89,532573.0,39.6504,39.6504,39.5305,39.5582,532573.0
2021-09-14 09:30:00,43.0,43.08,42.57,42.59,256810.0,39.6596,39.7334,39.263,39.2815,256810.0
2021-09-14 09:35:00,42.6,42.67,42.45,42.51,129317.0,39.2907,39.3552,39.1523,39.2077,129317.0
2021-09-14 09:40:00,42.51,42.72,42.5,42.55,170310.0,39.2077,39.4014,39.1984,39.2446,170310.0
2021-09-14 09:45:00,42.55,42.55,42.32,42.35,369123.0,39.2446,39.2446,39.0324,39.0601,369123.0
2021-09-14 09:50:00,42.35,42.47,42.27,42.34,164153.0,39.0601,39.1708,38.9863,39.0509,164153.0
2021-09-14 09:55:00,42.35,42.36,42.21,42.27,129146.0,39.0601,39.0693,38.931,38.9863,129146.0
2021-09-14 10:00:00,42.27,42.31,42.22,42.3,128572.0,38.9863,39.0232,38.9402,39.014,128572.0
2021-09-14 10:05:00,42.3,42.32,42.15,42.2,131377.0,39.014,39.0324,38.8756,38.9218,131377.0
2021-09-14 10:10:00,42.21,42.3,42.19,42.27,316282.0,38.931,39.014,38.9125,38.9863,316282.0
2021-09-14 10:15:00,42.27,42.29,42.05,42.06,103064.0,38.9863,39.0048,38.7834,38.7926,103064.0
2021-09-14 10:20:00,42.06,42.06,41.95,42.03,194693.0,38.7926,38.7926,38.6912,38.765,194693.0
2021-09-14 10:25:00,42.02,42.16,41.98,42.05,149992.0,38.7557,38.8849,38.7188,38.7834,149992.0
2021-09-14 10:30:00,42.05,42.2,42.02,42.2,878818.0,38.7834,38.9218,38.7557,38.9218,878818.0
2021-09-14 10:35:00,42.19,42.34,42.18,42.28,116439.0,38.9125,39.0509,38.9033,38.9955,116439.0
2021-09-14 10:40:00,42.29,42.4,42.26,42.27,95672.0,39.0048,39.1062,38.9771,38.9863,95672.0
2021-09-14 10:45:00,42.27,42.31,42.17,42.17,70490.0,38.9863,39.0232,38.8941,38.8941,70490.0
2021-09-14 10:50:00,42.18,42.24,42.17,42.21,64435.0,38.9033,38.9586,38.8941,38.931,64435.0
2021-09-14 10:55:00,42.21,42.28,42.18,42.2,47391.0,38.931,38.9955,38.9033,38.9218,47391.0
2021-09-14 11:00:00,42.21,42.33,42.2,42.32,313686.0,38.931,39.0417,38.9218,39.0324,313686.0
2021-09-14 11:05:00,42.33,42.4,42.31,42.36,52017.0,39.0417,39.1062,39.0232,39.0693,52017.0
2021-09-14 11:10:00,42.37,42.4,42.27,42.28,49876.0,39.0785,39.1062,38.9863,38.9955,49876.0
2021-09-14 11:15:00,42.28,42.3,42.2,42.2,63023.0,38.9955,39.014,38.9218,38.9218,63023.0
2021-09-14 11:20:00,42.21,42.26,42.18,42.26,55369.0,38.931,38.9771,38.9033,38.9771,55369.0
2021-09-14 11:25:00,42.26,42.31,42.24,42.3,33742.0,38.9771,39.0232,38.9586,39.014,33742.0
2021-09-14 11:30:00,42.3,42.31,42.21,42.26,107251.0,39.014,39.0232,38.931,38.9771,107251.0
2021-09-14 11:35:00,42.25,42.27,42.16,42.16,45132.0,38.9679,38.9863,38.8849,38.8849,45132.0
2021-09-14 11:40:00,42.17,42.2,42.06,42.15,106305.0,38.8941,38.9218,38.7926,38.8756,106305.0
2021-09-14 11:45:00,42.15,42.19,42.09,42.1,39957.0,38.8756,38.9125,38.8203,38.8295,39957.0
2021-09-14 11:50:00,42.11,42.11,42.05,42.05,33332.0,38.8387,38.8387,38.7834,38.7834,33332.0
2021-09-14 11:55:00,42.04,42.08,42.0,42.0,166727.0,38.7742,38.8111,38.7373,38.7373,166727.0
2021-09-14 12:00:00,42.0,42.05,41.93,42.0,205505.0,38.7373,38.7834,38.6727,38.7373,205505.0
2021-09-14 12:05:00,42.0,42.01,41.95,41.96,75097.0,38.7373,38.7465,38.6912,38.7004,75097.0
2021-09-14 12:10:00,41.96,41.97,41.93,41.97,60794.0,38.7004,38.7096,38.6727,38.7096,60794.0
2021-09-14 12:15:00,41.97,42.01,41.95,41.99,61622.0,38.7096,38.7465,38.6912,38.7281,61622.0
2021-09-14 12:20:00,41.99,42.0,41.77,41.87,115897.0,38.7281,38.7373,38.5252,38.6174,115897.0
2021-09-14 12:25:00,41.87,41.99,41.87,41.98,38238.0,38.6174,38.7281,38.6174,38.7188,38238.0
2021-09-14 12:30:00,41.98,42.17,41.98,42.13,95748.0,38.7188,38.8941,38.7188,38.8572,95748.0
2021-09-14 12:35:00,42.12,42.13,42.05,42.09,75156.0,38.848,38.8572,38.7834,38.8203,75156.0
2021-09-14 12:40:00,42.09,42.1,41.98,42.04,59865.0,38.8203,38.8295,38.7188,38.7742,59865.0
2021-09-14 12:45:00,42.05,42.05,41.97,41.99,36511.0,38.7834,38.7834,38.7096,38.7281,36511.0
2021-09-14 12:50:00,41.98,41.98,41.92,41.93,44475.0,38.7188,38.7188,38.6635,38.6727,44475.0
2021-09-14 12:55:00,41.93,41.93,41.88,41.88,53514.0,38.6727,38.6727,38.6266,38.6266,53514.0
2021-09-14 13:00:00,41.87,41.97,41.83,41.95,69501.0,38.6174,38.7096,38.5805,38.6912,69501.0
2021-09-14 13:05:00,41.96,41.98,41.78,41.79,138077.0,38.7004,38.7188,38.5344,38.5436,138077.0
2021-09-14 13:10:00,41.79,41.86,41.75,41.84,115709.0,38.5436,38.6082,38.5067,38.5897,115709.0
2021-09-14 13:15:00,41.84,41.88,41.8,41.86,43495.0,38.5897,38.6266,38.5528,38.6082,43495.0
2021-09-14 13:20:00,41.86,41.86,41.82,41.84,26924.0,38.6082,38.6082,38.5713,38.5897,26924.0
2021-09-14 13:25:00,41.84,41.84,41.78,41.8,53732.0,38.5897,38.5897,38.5344,38.5528,53732.0
2021-09-14 13:30:00,41.81,41.81,41.75,41.8,77865.0,38.562,38.562,38.5067,38.5528,77865.0
2021-09-14 13:35:00,41.8,41.82,41.76,41.79,38175.0,38.5528,38.5713,38.5159,38.5436,38175.0
2021-09-14 13:40:00,41.79,41.79,41.73,41.78,66798.0,38.5436,38.5436,38.4883,38.5344,66798.0
2021-09-14 13:45:00,41.78,41.83,41.77,41.81,53628.0,38.5344,38.5805,38.5252,38.562,53628.0
2021-09-14 13:50:00,41.81,41.81,41.76,41.78,21174.0,38.562,38.562,38.5159,38.5344,21174.0
2021-09-14 13:55:00,41.77,41.8,41.77,41.77,37621.0,38.5252,38.5528,38.5252,38.5252,37621.0
2021-09-14 14:00:00,41.78,41.8,41.75,41.77,58414.0,38.5344,38.5528,38.5067,38.5252,58414.0
2021-09-14 14:05:00,41.78,41.86,41.78,41.83,48752.0,38.5344,38.6082,38.5344,38.5805,48752.0
2021-09-14 14:10:00,41.82,41.88,41.8,41.88,55027.0,38.5713,38.6266,38.5528,38.6266,55027.0
2021-09-14 14:15:00,41.88,41.96,41.88,41.95,57764.0,38.6266,38.7004,38.6266,38.6912,57764.0
2021-09-14 14:20:00,41.95,41.95,41.88,41.9,59990.0,38.6912,38.6912,38.6266,38.6451,59990.0
2021-09-14 14:25:00,41.9,41.95,41.85,41.93,203182.0,38.6451,38.6912,38.5989,38.6727,203182.0
2021-09-14 14:30:00,41.94,41.99,41.88,41.91,236801.0,38.6819,38.7281,38.6266,38.6543,236801.0
2021-09-14 14:35:00,41.92,41.92,41.87,41.87,62487.0,38.6635,38.6635,38.6174,38.6174,62487.0
2021-09-14 14:40:00,41.87,41.91,41.79,41.8,103453.0,38.6174,38.6543,38.5436,38.5528,103453.0
2021-09-14 14:45:00,41.8,41.88,41.79,41.86,50883.0,38.5528,38.6266,38.5436,38.6082,50883.0
2021-09-14 14:50:00,41.86,41.87,41.75,41.75,90952.0,38.6082,38.6174,38.5067,38.5067,90952.0
2021-09-14 14:55:00,41.76,41.77,41.69,41.72,293753.0,38.5159,38.5252,38.4514,38.479,293753.0
2021-09-14 15:00:00,41.73,41.76,41.66,41.66,140236.0,38.4883,38.5159,38.4237,38.4237,140236.0
2021-09-14 15:05:00,41.66,41.71,41.61,41.69,170749.0,38.4237,38.4698,38.3776,38.4514,170749.0
2021-09-14 15:10:00,41.7,41.8,41.69,41.79,66452.0,38.4606,38.5528,38.4514,38.5436,66452.0
2021-09-14 15:15:00,41.79,41.87,41.77,41.8,85769.0,38.5436,38.6174,38.5252,38.5528,85769.0
2021-09-14 15:20:00,41.8,41.82,41.76,41.79,123456.0,38.5528,38.5713,38.5159,38.5436,123456.0
2021-09-14 15:25:00,41.77,41.78,41.72,41.73,99515.0,38.5252,38.5344,38.479,38.4883,99515.0
2021-09-14 15:30:00,41.73,41.78,41.68,41.77,131748.0,38.4883,38.5344,38.4421,38.5252,131748.0
2021-09-14 15:35:00,41.77,41.85,41.73,41.84,150957.0,38.5252,38.5989,38.4883,38.5897,150957.0
2021-09-14 15:40:00,41.84,41.92,41.8,41.87,157871.0,38.5897,38.6635,38.5528,38.6174,157871.0
2021-09-14 15:45:00,41.87,41.89,41.72,41.77,168603.0,38.6174,38.6358,38.479,38.5252,168603.0
2021-09-14 15:50:00,41.77,41.87,41.75,41.84,195577.0,38.5252,38.6174,38.5067,38.5897,195577.0
2021-09-14 15:55:00,41.84,41.84,41.72,41.8,529406.0,38.5897,38.5897,38.479,38.5528,529406.0
2021-09-15 09:30:00,41.74,41.98,41.69,41.96,154307.0,38.4975,38.7188,38.4514,38.7004,154307.0
2021-09-15 09:35:00,41.96,42.04,41.84,41.88,92234.0,38.7004,38.7742,38.5897,38.6266,92234.0
2021-09-15 09:40:00,41.88,42.1,41.88,42.08,127468.0,38.6266,38.8295,38.6266,38.8111,127468.0
2021-09-15 09:45:00,42.07,42.09,41.96,42.04,104056.0,38.8019,38.8203,38.7004,38.7742,104056.0
2021-09-15 09:50:00,42.04,42.08,41.97,42.03,77610.0,38.7742,38.8111,38.7096,38.765,77610.0
2021-09-15 09:55:00,42.04,42.11,42.02,42.11,112434.0,38.7742,38.8387,38.7557,38.8387,112434.0
2021-09-15 10:00:00,42.12,42.21,42.07,42.18,98950.0,38.848,38.931,38.8019,38.9033,98950.0
2021-09-15 10:05:00,42.17,42.17,42.02,42.13,100484.0,38.8941,38.8941,38.7557,38.8572,100484.0
2021-09-15 10:10:00,42.13,42.21,42.09,42.2,76001.0,38.8572,38.931,38.8203,38.9218,76001.0
2021-09-15 10:15:00,42.19,42.21,42.11,42.2,156249.0,38.9125,38.931,38.8387,38.9218,156249.0
2021-09-15 10:20:00,42.2,42.24,42.12,42.16,78039.0,38.9218,38.9586,38.848,38.8849,78039.0
2021-09-15 10:25:00,42.16,42.18,42.09,42.14,77230.0,38.8849,38.9033,38.8203,38.8664,77230.0
2021-09-15 10:30:00,42.14,42.16,41.98,42.02,105830.0,38.8664,38.8849,38.7188,38.7557,105830.0
2021-09-15 10:35:00,42.02,42.13,42.02,42.11,93318.0,38.7557,38.8572,38.7557,38.8387,93318.0
2021-09-15 10:40:00,42.1,42.13,42.0,42.02,86373.0,38.8295,38.8572,38.7373,38.7557,86373.0
2021-09-15 10:45:00,42.01,42.01,41.82,41.85,329669.0,38.7465,38.7465,38.5713,38.5989,329669.0
2021-09-15 10:50:00,41.85,42.04,41.84,42.02,136215.0,38.5989,38.7742,38.5897,38.7557,136215.0
2021-09-15 10:55:00,42.01,42.09,41.98,42.01,100277.0,38.7465,38.8203,38.7188,38.7465,100277.0
2021-09-15 11:00:00,42.02,42.05,41.95,42.04,57662.0,38.7557,38.7834,38.6912,38.7742,57662.0
2021-09-15 11:05:00,42.04,42.08,42.02,42.02,47763.0,38.7742,38.8111,38.7557,38.7557,47763.0
2021-09-15 11:10:00,42.02,42.09,42.01,42.07,47371.0,38.7557,38.8203,38.7465,38.8019,47371.0
2021-09-15 11:15:00,42.07,42.08,42.03,42.08,49574.0,38.8019,38.8111,38.765,38.8111,49574.0
2021-09-15 11:20:00,42.08,42.1,42.01,42.02,50568.0,38.8111,38.8295,38.7465,38.7557,50568.0
2021-09-15 11:25:00,42.02,42.05,41.99,42.01,52387.0,38.7557,38.7834,38.7281,38.7465,52387.0
2021-09-15 11:30:00,42.01,42.01,41.9,41.91,42009.0,38.7465,38.7465,38.6451,38.6543,42009.0
2021-09-15 11:35:00,41.93,41.95,41.86,41.87,83991.0,38.6727,38.6912,38.6082,38.6174,83991.0
2021-09-15 11:40:00,41.88,41.88,41.77,41.82,156913.0,38.6266,38.6266,38.5252,38.5713,156913.0
2021-09-15 11:45:00,41.83,41.83,41.77,41.77,40880.0,38.5805,38.5805,38.5252,38.5252,40880.0
2021-09-15 11:50:00,41.77,41.77,41.74,41.75,65223.0,38.5252,38.5252,38.4975,38.5067,65223.0
2021-09-15 11:55:00,41.74,41.78,41.63,41.63,91288.0,38.4975,38.5344,38.396,38.396,91288.0
2021-09-15 12:00:00,41.63,41.72,41.61,41.69,94884.0,38.396,38.479,38.3776,38.4514,94884.0
2021-09-15 12:05:00,41.69,41.72,41.67,41.72,36252.0,38.4514,38.479,38.4329,38.479,36252.0
2021-09-15 12:10:00,41.72,41.75,41.66,41.68,81549.0,38.479,38.5067,38.4237,38.4421,81549.0
2021-09-15 12:15:00,41.68,41.71,41.65,41.71,41111.0,38.4421,38.4698,38.4145,38.4698,41111.0
2021-09-15 12:20:00,41.71,41.73,41.69,41.71,38587.0,38.4698,38.4883,38.4514,38.4698,38587.0
2021-09-15 12:25:00,41.71,41.8,41.68,41.71,57789.0,38.4698,38.5528,38.4421,38.4698,57789.0
2021-09-15 12:30:00,41.72,41.72,41.65,41.69,50952.0,38.479,38.479,38.4145,38.4514,50952.0
2021-09-15 12:35:00,41.69,41.75,41.68,41.75,41154.0,38.4514,38.5067,38.4421,38.5067,41154.0
2021-09-15 12:40:00,41.75,41.81,41.74,41.81,58896.0,38.5067,38.562,38.4975,38.562,58896.0
2021-09-15 12:45:00,41.8,41.81,41.69,41.7,38536.0,38.5528,38.562,38.4514,38.4606,38536.0
2021-09-15 12:50:00,41.69,41.76,41.68,41.74,42264.0,38.4514,38.5159,38.4421,38.4975,42264.0
2021-09-15 12:55:00,41.73,41.76,41.72,41.76,42310.0,38.4883,38.5159,38.479,38.5159,42310.0
2021-09-15 13:00:00,41.76,41.76,41.72,41.74,32570.0,38.5159,38.5159,38.479,38.4975,32570.0
2021-09-15 13:05:00,41.74,41.78,41.71,41.72,58747.0,38.4975,38.5344,38.4698,38.479,58747.0
2021-09-15 13:10:00,41.72,41.75,41.71,41.75,32034.0,38.479,38.5067,38.4698,38.5067,32034.0
2021-09-15 13:15:00,41.75,41.76,41.68,41.69,42894.0,38.5067,38.5159,38.4421,38.4514,42894.0
2021-09-15 13:20:00,41.7,41.72,41.67,41.7,45937.0,38.4606,38.479,38.4329,38.4606,45937.0
2021-09-15 13:25:00,41.7,41.77,41.68,41.7,39086.0,38.4606,38.5252,38.4421,38.4606,39086.0
2021-09-15 13:30:00,41.7,41.72,41.67,41.7,34353.0,38.4606,38.479,38.4329,38.4606,34353.0
2021-09-15 13:35:00,41.69,41.72,41.67,41.7,36611.0,38.4514,38.479,38.4329,38.4606,36611.0
2021-09-15 13:40:00,41.7,41.8,41.7,41.77,55381.0,38.4606,38.5528,38.4606,38.5252,55381.0
2021-09-15 13:45:00,41.77,41.79,41.74,41.74,36195.0,38.5252,38.5436,38.4975,38.4975,36195.0
2021-09-15 13:50:00,41.74,41.78,41.73,41.75,48478.0,38.4975,38.5344,38.4883,38.5067,48478.0
2021-09-15 13:55:00,41.75,41.76,41.67,41.68,45509.0,38.5067,38.5159,38.4329,38.4421,45509.0
2021-09-15 14:00:00,41.67,41.68,41.56,41.56,169248.0,38.4329,38.4421,38.3315,38.3315,169248.0
2021-09-15 14:05:00,41.57,41.64,41.56,41.59,92589.0,38.3407,38.4053,38.3315,38.3591,92589.0
2021-09-15 14:10:00,41.6,41.6,41.56,41.58,48878.0,38.3684,38.3684,38.3315,38.3499,48878.0
2021-09-15 14:15:00,41.57,41.58,41.48,41.51,65085.0,38.3407,38.3499,38.2577,38.2854,65085.0
2021-09-15 14:20:00,41.51,41.53,41.45,41.52,76143.0,38.2854,38.3038,38.23,38.2946,76143.0
2021-09-15 14:25:00,41.52,41.54,41.48,41.5,67298.0,38.2946,38.313,38.2577,38.2761,67298.0
2021-09-15 14:30:00,41.51,41.54,41.49,41.53,58013.0,38.2854,38.313,38.2669,38.3038,58013.0
2021-09-15 14:35:00,41.52,41.56,41.51,41.52,62852.0,38.2946,38.3315,38.2854,38.2946,62852.0
2021-09-15 14:40:00,41.52,41.52,41.39,41.42,98316.0,38.2946,38.2946,38.1747,38.2023,98316.0
2021-09-15 14:45:00,41.41,41.45,41.4,41.45,64191.0,38.1931,38.23,38.1839,38.23,64191.0
2021-09-15 14:50:00,41.45,41.45,41.38,41.38,55201.0,38.23,38.23,38.1655,38.1655,55201.0
2021-09-15 14:55:00,41.37,41.42,41.34,41.35,94869.0,38.1562,38.2023,38.1286,38.1378,94869.0
2021-09-15 15:00:00,41.36,41.44,41.34,41.44,74180.0,38.147,38.2208,38.1286,38.2208,74180.0
2021-09-15 15:05:00,41.44,41.45,41.36,41.37,70264.0,38.2208,38.23,38.147,38.1562,70264.0
2021-09-15 15:10:00,41.37,41.4,41.34,41.38,46941.0,38.1562,38.1839,38.1286,38.1655,46941.0
2021-09-15 15:15:00,41.38,41.4,41.36,41.39,66994.0,38.1655,38.1839,38.147,38.1747,66994.0
2021-09-15 15:20:00,41.39,41.41,41.36,41.41,73214.0,38.1747,38.1931,38.147,38.1931,73214.0
2021-09-15 15:25:00,41.4,41.49,41.39,41.46,113070.0,38.1839,38.2669,38.1747,38.2392,113070.0
2021-09-15 15:30:00,41.46,41.46,41.35,41.39,125575.0,38.2392,38.2392,38.1378,38.1747,125575.0
2021-09-15 15:35:00,41.39,41.42,41.37,41.4,145260.0,38.1747,38.2023,38.1562,38.1839,145260.0
2021-09-15 15:40:00,41.4,41.41,41.35,41.39,120467.0,38.1839,38.1931,38.1378,38.1747,120467.0
2021-09-15 15:45:00,41.38,41.39,41.25,41.26,240817.0,38.1655,38.1747,38.0456,38.0548,240817.0
2021-09-15 15:50:00,41.27,41.32,41.22,41.23,358805.0,38.064,38.1101,38.0179,38.0271,358805.0
2021-09-15 15:55:00,41.23,41.25,41.08,41.09,1279464.0,38.0271,38.0456,37.8888,37.898,1279464.0
2021-09-16 09:30:00,41.16,41.74,40.93,41.65,426526.0,37.9625,38.4975,37.7504,38.4145,426526.0
2021-09-16 09:35:00,41.68,41.77,41.5,41.5,189077.0,38.4421,38.5252,38.2761,38.2761,189077.0
2021-09-16 09:40:00,41.5,41.52,41.33,41.41,211408.0,38.2761,38.2946,38.1193,38.1931,211408.0
2021-09-16 09:45:00,41.43,41.48,41.33,41.41,130802.0,38.2116,38.2577,38.1193,38.1931,130802.0
2021-09-16 09:50:00,41.41,41.57,41.34,41.49,140669.0,38.1931,38.3407,38.1286,38.2669,140669.0
2021-09-16 09:55:00,41.5,41.52,41.39,41.44,106782.0,38.2761,38.2946,38.1747,38.2208,106782.0
2021-09-16 10:00:00,41.45,41.5,41.36,41.47,118139.0,38.23,38.2761,38.147,38.2485,118139.0
2021-09-16 10:05:00,41.46,41.52,41.33,41.45,251943.0,38.2392,38.2946,38.1193,38.23,251943.0
2021-09-16 10:10:00,41.45,41.49,41.39,41.41,69808.0,38.23,38.2669,38.1747,38.1931,69808.0
2021-09-16 10:15:00,41.42,41.47,41.32,41.32,70600.0,38.2023,38.2485,38.1101,38.1101,70600.0
2021-09-16 10:20:00,41.32,41.33,41.12,41.13,114749.0,38.1101,38.1193,37.9257,37.9349,114749.0
2021-09-16 10:25:00,41.12,41.17,41.07,41.15,162370.0,37.9257,37.9718,37.8795,37.9533,162370.0
2021-09-16 10:30:00,41.14,41.14,40.61,40.65,390659.0,37.9441,37.9441,37.4553,37.4922,390659.0
2021-09-16 10:35:00,40.65,40.85,40.61,40.75,153911.0,37.4922,37.6766,37.4553,37.5844,153911.0
2021-09-16 10:40:00,40.75,40.86,40.73,40.75,155678.0,37.5844,37.6858,37.5659,37.5844,155678.0
2021-09-16 10:45:00,40.74,40.87,40.68,40.86,121078.0,37.5752,37.6951,37.5198,37.6858,121078.0
2021-09-16 10:50:00,40.87,40.97,40.81,40.94,98775.0,37.6951,37.7873,37.6397,37.7596,98775.0
2021-09-16 10:55:00,40.94,40.96,40.89,40.94,67063.0,37.7596,37.7781,37.7135,37.7596,67063.0
2021-09-16 11:00:00,40.95,40.97,40.89,40.97,76305.0,37.7689,37.7873,37.7135,37.7873,76305.0
2021-09-16 11:05:00,40.97,41.0,40.94,40.99,66874.0,37.7873,37.815,37.7596,37.8057,66874.0
2021-09-16 11:10:00,40.99,41.06,40.93,41.03,98917.0,37.8057,37.8703,37.7504,37.8426,98917.0
2021-09-16 11:15:00,41.03,41.04,40.98,41.04,67868.0,37.8426,37.8519,37.7965,37.8519,67868.0
2021-09-16 11:20:00,41.05,41.15,41.04,41.15,52389.0,37.8611,37.9533,37.8519,37.9533,52389.0
2021-09-16 11:25:00,41.15,41.16,41.1,41.12,44741.0,37.9533,37.9625,37.9072,37.9257,44741.0
2021-09-16 11:30:00,41.12,41.13,41.05,41.08,56962.0,37.9257,37.9349,37.8611,37.8888,56962.0
2021-09-16 11:35:00,41.08,41.09,41.02,41.09,47193.0,37.8888,37.898,37.8334,37.898,47193.0
2021-09-16 11:40:00,41.09,41.1,41.05,41.09,25345.0,37.898,37.9072,37.8611,37.898,25345.0
2021-09-16 11:45:00,41.1,41.1,41.01,41.04,37238.0,37.9072,37.9072,37.8242,37.8519,37238.0
2021-09-16 11:50:00,41.04,41.07,41.01,41.05,27213.0,37.8519,37.8795,37.8242,37.8611,27213.0
2021-09-16 11:55:00,41.05,41.09,41.01,41.08,32045.0,37.8611,37.898,37.8242,37.8888,32045.0
2021-09-16 12:00:00,41.09,41.1,41.03,41.04,33096.0,37.898,37.9072,37.8426,37.8519,33096.0
2021-09-16 12:05:00,41.04,41.07,41.02,41.05,33981.0,37.8519,37.8795,37.8334,37.8611,33981.0
2021-09-16 12:10:00,41.05,41.06,41.03,41.05,36410.0,37.8611,37.8703,37.8426,37.8611,36410.0
2021-09-16 12:15:00,41.05,41.07,41.03,41.06,33098.0,37.8611,37.8795,37.8426,37.8703,33098.0
2021-09-16 12:20:00,41.07,41.08,41.05,41.07,50294.0,37.8795,37.8888,37.8611,37.8795,50294.0
2021-09-16 12:25:00,41.07,41.08,41.04,41.05,34403.0,37.8795,37.8888,37.8519,37.8611,34403.0
2021-09-16 12:30:00,41.05,41.19,41.05,41.19,36952.0,37.8611,37.9902,37.8611,37.9902,36952.0
2021-09-16 12:35:00,41.19,41.19,41.13,41.14,40222.0,37.9902,37.9902,37.9349,37.9441,40222.0
2021-09-16 12:40:00,41.14,41.15,41.09,41.1,25546.0,37.9441,37.9533,37.898,37.9072,25546.0
2021-09-16 12:45:00,41.11,41.14,41.09,41.14,37526.0,37.9164,37.9441,37.898,37.9441,37526.0
2021-09-16 12:50:00,41.14,41.14,40.99,40.99,66403.0,37.9441,37.9441,37.8057,37.8057,66403.0
2021-09-16 12:55:00,41.0,41.01,40.93,40.94,33767.0,37.815,37.8242,37.7504,37.7596,33767.0
2021-09-16 13:00:00,40.94,40.95,40.91,40.93,41080.0,37.7596,37.7689,37.732,37.7504,41080.0
2021-09-16 13:05:00,40.94,40.95,40.88,40.91,94249.0,37.7596,37.7689,37.7043,37.732,94249.0
2021-09-16 13:10:00,40.92,40.95,40.88,40.89,61759.0,37.7412,37.7689,37.7043,37.7135,61759.0
2021-09-16 13:15:00,40.89,40.95,40.89,40.91,43979.0,37.7135,37.7689,37.7135,37.732,43979.0
2021-09-16 13:20:00,40.92,40.94,40.86,40.88,71894.0,37.7412,37.7596,37.6858,37.7043,71894.0
2021-09-16 13:25:00,40.88,40.89,40.86,40.86,39186.0,37.7043,37.7135,37.6858,37.6858,39186.0
2021-09-16 13:30:00,40.87,40.88,40.78,40.81,66191.0,37.6951,37.7043,37.6121,37.6397,66191.0
2021-09-16 13:35:00,40.82,40.87,40.81,40.87,46071.0,37.649,37.6951,37.6397,37.6951,46071.0
2021-09-16 13:40:00,40.88,40.88,40.84,40.87,33967.0,37.7043,37.7043,37.6674,37.6951,33967.0
2021-09-16 13:45:00,40.88,40.89,40.82,40.86,25038.0,37.7043,37.7135,37.649,37.6858,25038.0
2021-09-16 13:50:00,40.86,40.95,40.85,40.95,41498.0,37.6858,37.7689,37.6766,37.7689,41498.0
2021-09-16 13:55:00,40.94,40.97,40.93,40.94,22648.0,37.7596,37.7873,37.7504,37.7596,22648.0
2021-09-16 14:00:00,40.94,40.98,40.93,40.95,32897.0,37.7596,37.7965,37.7504,37.7689,32897.0
2021-09-16 14:05:00,40.96,40.98,40.95,40.96,28996.0,37.7781,37.7965,37.7689,37.7781,28996.0
2021-09-16 14:10:00,40.96,40.99,40.93,40.94,38670.0,37.7781,37.8057,37.7504,37.7596,38670.0
2021-09-16 14:15:00,40.94,40.99,40.94,40.97,38107.0,37.7596,37.8057,37.7596,37.7873,38107.0
2021-09-16 14:20:00,40.97,40.99,40.94,40.99,55531.0,37.7873,37.8057,37.7596,37.8057,55531.0
2021-09-16 14:25:00,40.98,41.02,40.97,40.97,26211.0,37.7965,37.8334,37.7873,37.7873,26211.0
2021-09-16 14:30:00,40.98,41.0,40.95,41.0,34361.0,37.7965,37.815,37.7689,37.815,34361.0
2021-09-16 14:35:00,40.99,40.99,40.96,40.96,29554.0,37.8057,37.8057,37.7781,37.7781,29554.0
2021-09-16 14:40:00,40.97,40.98,40.95,40.96,33991.0,37.7873,37.7965,37.7689,37.7781,33991.0
2021-09-16 14:45:00,40.96,41.02,40.94,41.02,43852.0,37.7781,37.8334,37.7596,37.8334,43852.0
2021-09-16 14:50:00,41.02,41.02,40.95,40.99,54402.0,37.8334,37.8334,37.7689,37.8057,54402.0
2021-09-16 14:55:00,41.0,41.0,40.95,40.99,52073.0,37.815,37.815,37.7689,37.8057,52073.0
2021-09-16 15:00:00,40.99,41.05,40.98,41.04,43977.0,37.8057,37.8611,37.7965,37.8519,43977.0
2021-09-16 15:05:00,41.04,41.14,41.03,41.12,73492.0,37.8519,37.9441,37.8426,37.9257,73492.0
2021-09-16 15:10:00,41.12,41.14,41.1,41.11,32189.0,37.9257,37.9441,37.9072,37.9164,32189.0
2021-09-16 15:15:00,41.12,41.16,41.12,41.12,62581.0,37.9257,37.9625,37.9257,37.9257,62581.0
2021-09-16 15:20:00,41.13,41.17,41.11,41.16,66651.0,37.9349,37.9718,37.9164,37.9625,66651.0
2021-09-16 15:25:00,41.16,41.17,41.11,41.11,54840.0,37.9625,37.9718,37.9164,37.9164,54840.0
2021-09-16 15:30:00,41.12,41.13,41.07,41.09,88112.0,37.9257,37.9349,37.8795,37.898,88112.0
2021-09-16 15:35:00,41.09,41.1,41.01,41.07,73958.0,37.898,37.9072,37.8242,37.8795,73958.0
2021-09-16 15:40:00,41.08,41.09,41.03,41.04,88138.0,37.8888,37.898,37.8426,37.8519,88138.0
2021-09-16 15:45:00,41.04,41.05,40.97,41.01,126170.0,37.8519,37.8611,37.7873,37.8242,126170.0
2021-09-16 15:50:00,41.0,41.01,40.96,40.97,160642.0,37.815,37.8242,37.7781,37.7873,160642.0
2021-09-16 15:55:00,40.97,41.0,40.85,40.87,596868.0,37.7873,37.815,37.6766,37.6951,596868.0
2021-09-17 09:30:00,40.75,40.9,40.65,40.87,716127.0,37.5844,37.7227,37.4922,37.6951,716127.0
2021-09-17 09:35:00,40.87,41.0,40.74,40.91,138844.0,37.6951,37.815,37.5752,37.732,138844.0
2021-09-17 09:40:00,40.91,41.14,40.9,41.02,99378.0,37.732,37.9441,37.7227,37.8334,99378.0
2021-09-17 09:45:00,41.01,41.05,40.91,40.98,59776.0,37.8242,37.8611,37.732,37.7965,59776.0
2021-09-17 09:50:00,40.99,41.02,40.85,40.93,74032.0,37.8057,37.8334,37.6766,37.7504,74032.0
2021-09-17 09:55:00,40.93,40.98,40.89,40.97,65654.0,37.7504,37.7965,37.7135,37.7873,65654.0
2021-09-17 10:00:00,40.96,41.02,40.81,40.9,96246.0,37.7781,37.8334,37.6397,37.7227,96246.0
2021-09-17 10:05:00,40.9,40.97,40.86,40.92,47595.0,37.7227,37.7873,37.6858,37.7412,47595.0
2021-09-17 10:10:00,40.92,40.99,40.85,40.95,71657.0,37.7412,37.8057,37.6766,37.7689,71657.0
2021-09-17 10:15:00,40.95,40.97,40.92,40.97,46479.0,37.7689,37.7873,37.7412,37.7873,46479.0
2021-09-17 10:20:00,40.97,41.08,40.96,41.08,54312.0,37.7873,37.8888,37.7781,37.8888,54312.0
2021-09-17 10:25:00,41.08,41.2,41.05,41.18,63507.0,37.8888,37.9994,37.8611,37.981,63507.0
2021-09-17 10:30:00,41.18,41.25,41.15,41.18,93229.0,37.981,38.0456,37.9533,37.981,93229.0
2021-09-17 10:35:00,41.18,41.21,41.14,41.18,75583.0,37.981,38.0087,37.9441,37.981,75583.0
2021-09-17 10:40:00,41.18,41.19,41.11,41.15,64442.0,37.981,37.9902,37.9164,37.9533,64442.0
2021-09-17 10:45:00,41.14,41.19,41.12,41.16,82678.0,37.9441,37.9902,37.9257,37.9625,82678.0
2021-09-17 10:50:00,41.16,41.2,41.12,41.2,51843.0,37.9625,37.9994,37.9257,37.9994,51843.0
2021-09-17 10:55:00,41.19,41.24,41.17,41.2,64247.0,37.9902,38.0363,37.9718,37.9994,64247.0
2021-09-17 11:00:00,41.21,41.32,41.2,41.29,92023.0,38.0087,38.1101,37.9994,38.0824,92023.0
2021-09-17 11:05:00,41.28,41.33,41.27,41.32,65147.0,38.0732,38.1193,38.064,38.1101,65147.0
2021-09-17 11:10:00,41.32,41.41,41.2,41.4,136850.0,38.1101,38.1931,37.9994,38.1839,136850.0
2021-09-17 11:15:00,41.4,41.41,41.32,41.32,65292.0,38.1839,38.1931,38.1101,38.1101,65292.0
2021-09-17 11:20:00,41.32,41.33,41.28,41.3,67625.0,38.1101,38.1193,38.0732,38.0917,67625.0
2021-09-17 11:25:00,41.3,41.33,41.26,41.27,63804.0,38.0917,38.1193,38.0548,38.064,63804.0
2021-09-17 11:30:00,41.27,41.31,41.23,41.3,66691.0,38.064,38.1009,38.0271,38.0917,66691.0
2021-09-17 11:35:00,41.31,41.33,41.27,41.28,47079.0,38.1009,38.1193,38.064,38.0732,47079.0
2021-09-17 11:40:00,41.28,41.37,41.28,41.36,33126.0,38.0732,38.1562,38.0732,38.147,33126.0
2021-09-17 11:45:00,41.37,41.37,41.31,41.31,51963.0,38.1562,38.1562,38.1009,38.1009,51963.0
2021-09-17 11:50:00,41.31,41.31,41.16,41.19,61539.0,38.1009,38.1009,37.9625,37.9902,61539.0
2021-09-17 11:55:00,41.19,41.23,41.18,41.22,44933.0,37.9902,38.0271,37.981,38.0179,44933.0
2021-09-17 12:00:00,41.21,41.21,41.18,41.19,36684.0,38.0087,38.0087,37.981,37.9902,36684.0
2021-09-17 12:05:00,41.19,41.2,41.14,41.2,66337.0,37.9902,37.9994,37.9441,37.9994,66337.0
2021-09-17 12:10:00,41.21,41.23,41.09,41.09,61229.0,38.0087,38.0271,37.898,37.898,61229.0
2021-09-17 12:15:00,41.09,41.15,41.09,41.14,45568.0,37.898,37.9533,37.898,37.9441,45568.0
2021-09-17 12:20:00,41.14,41.17,41.12,41.16,33062.0,37.9441,37.9718,37.9257,37.9625,33062.0
2021-09-17 12:25:00,41.16,41.18,41.1,41.14,45431.0,37.9625,37.981,37.9072,37.9441,45431.0
2021-09-17 12:30:00,41.13,41.2,41.08,41.11,59348.0,37.9349,37.9994,37.8888,37.9164,59348.0
2021-09-17 12:35:00,41.12,41.17,41.07,41.09,46255.0,37.9257,37.9718,37.8795,37.898,46255.0
2021-09-17 12:40:00,41.08,41.1,40.99,41.0,45383.0,37.8888,37.9072,37.8057,37.815,45383.0
2021-09-17 12:45:00,41.01,41.05,41.0,41.01,48156.0,37.8242,37.8611,37.815,37.8242,48156.0
2021-09-17 12:50:00,41.01,41.08,40.99,41.02,65821.0,37.8242,37.8888,37.8057,37.8334,65821.0
2021-09-17 12:55:00,41.02,41.04,40.98,41.04,44323.0,37.8334,37.8519,37.7965,37.8519,44323.0
2021-09-17 13:00:00,41.04,41.05,40.99,41.04,38510.0,37.8519,37.8611,37.8057,37.8519,38510.0
2021-09-17 13:05:00,41.04,41.12,41.03,41.05,44448.0,37.8519,37.9257,37.8426,37.8611,44448.0
2021-09-17 13:10:00,41.05,41.1,41.05,41.08,27081.0,37.8611,37.9072,37.8611,37.8888,27081.0
2021-09-17 13:15:00,41.08,41.1,41.03,41.07,54557.0,37.8888,37.9072,37.8426,37.8795,54557.0
2021-09-17 13:20:00,41.07,41.09,41.05,41.07,46419.0,37.8795,37.898,37.8611,37.8795,46419.0
2021-09-17 13:25:00,41.07,41.17,41.04,41.16,64096.0,37.8795,37.9718,37.8519,37.9625,64096.0
2021-09-17 13:30:00,41.17,41.18,41.1,41.15,63949.0,37.9718,37.981,37.9072,37.9533,63949.0
2021-09-17 13:35:00,41.15,41.18,41.07,41.11,31698.0,37.9533,37.981,37.8795,37.9164,31698.0
2021-09-17 13:40:00,41.11,41.12,41.09,41.11,39893.0,37.9164,37.9257,37.898,37.9164,39893.0
2021-09-17 13:45:00,41.11,41.13,41.07,41.07,47674.0,37.9164,37.9349,37.8795,37.8795,47674.0
2021-09-17 13:50:00,41.07,41.13,41.05,41.13,53400.0,37.8795,37.9349,37.8611,37.9349,53400.0
2021-09-17 13:55:00,41.13,41.15,41.11,41.12,39584.0,37.9349,37.9533,37.9164,37.9257,39584.0
2021-09-17 14:00:00,41.12,41.16,41.1,41.16,72695.0,37.9257,37.9625,37.9072,37.9625,72695.0
2021-09-17 14:05:00,41.16,41.21,41.16,41.2,80534.0,37.9625,38.0087,37.9625,37.9994,80534.0
2021-09-17 14:10:00,41.2,41.22,41.18,41.18,82634.0,37.9994,38.0179,37.981,37.981,82634.0
2021-09-17 14:15:00,41.18,41.2,41.15,41.19,46384.0,37.981,37.9994,37.9533,37.9902,46384.0
2021-09-17 14:20:00,41.19,41.22,41.18,41.22,96225.0,37.9902,38.0179,37.981,38.0179,96225.0
2021-09-17 14:25:00,41.22,41.29,41.21,41.22,46674.0,38.0179,38.0824,38.0087,38.0179,46674.0
2021-09-17 14:30:00,41.23,41.24,41.21,41.21,35619.0,38.0271,38.0363,38.0087,38.0087,35619.0
2021-09-17 14:35:00,41.21,41.26,41.19,41.25,40737.0,38.0087,38.0548,37.9902,38.0456,40737.0
2021-09-17 14:40:00,41.25,41.27,41.21,41.27,46021.0,38.0456,38.064,38.0087,38.064,46021.0
2021-09-17 14:45:00,41.27,41.28,41.26,41.27,44291.0,38.064,38.0732,38.0548,38.064,44291.0
2021-09-17 14:50:00,41.27,41.29,41.24,41.28,48122.0,38.064,38.0824,38.0363,38.0732,48122.0
2021-09-17 14:55:00,41.28,41.32,41.21,41.23,54192.0,38.0732,38.1101,38.0087,38.0271,54192.0
2021-09-17 15:00:00,41.22,41.28,41.2,41.27,65327.0,38.0179,38.0732,37.9994,38.064,65327.0
2021-09-17 15:05:00,41.27,41.28,41.15,41.18,91332.0,38.064,38.0732,37.9533,37.981,91332.0
2021-09-17 15:10:00,41.17,41.23,41.17,41.23,57362.0,37.9718,38.0271,37.9718,38.0271,57362.0
2021-09-17 15:15:00,41.23,41.24,41.17,41.18,104622.0,38.0271,38.0363,37.9718,37.981,104622.0
2021-09-17 15:20:00,41.18,41.18,41.13,41.16,109537.0,37.981,37.981,37.9349,37.9625,109537.0
2021-09-17 15:25:00,41.15,41.16,41.06,41.11,126971.0,37.9533,37.9625,37.8703,37.9164,126971.0
2021-09-17 15:30:00,41.11,41.12,41.04,41.08,171090.0,37.9164,37.9257,37.8519,37.8888,171090.0
2021-09-17 15:35:00,41.08,41.14,41.05,41.09,152389.0,37.8888,37.9441,37.8611,37.898,152389.0
2021-09-17 15:40:00,41.09,41.17,41.08,41.15,238450.0,37.898,37.9718,37.8888,37.9533,238450.0
2021-09-17 15:45:00,41.15,41.15,40.98,41.01,303128.0,37.9533,37.9533,37.7965,37.8242,303128.0
2021-09-17 15:50:00,41.03,41.12,40.98,41.08,461438.0,37.8426,37.9257,37.7965,37.8888,461438.0
2021-09-17 15:55:00,41.08,41.09,40.94,40.94,1016107.0,37.8888,37.898,37.7596,37.7596,1016107.0
2021-09-20 09:30:00,40.5,40.95,40.38,40.9,230088.0,37.3538,37.7689,37.2431,37.7227,230088.0
2021-09-20 09:35:00,40.9,41.05,40.75,40.84,113488.0,37.7227,37.8611,37.5844,37.6674,113488.0
2021-09-20 09:40:00,40.83,41.09,40.82,40.84,144319.0,37.6582,37.898,37.649,37.6674,144319.0
2021-09-20 09:45:00,40.82,41.08,40.81,41.05,107240.0,37.649,37.8888,37.6397,37.8611,107240.0
2021-09-20 09:50:00,41.05,41.06,40.84,41.02,85674.0,37.8611,37.8703,37.6674,37.8334,85674.0
2021-09-20 09:55:00,41.01,41.17,41.01,41.1,90388.0,37.8242,37.9718,37.8242,37.9072,90388.0
2021-09-20 10:00:00,41.1,41.1,40.93,41.06,128964.0,37.9072,37.9072,37.7504,37.8703,128964.0
2021-09-20 10:05:00,41.07,41.12,40.99,41.07,89667.0,37.8795,37.9257,37.8057,37.8795,89667.0
2021-09-20 10:10:00,41.08,41.16,40.91,40.91,109537.0,37.8888,37.9625,37.732,37.732,109537.0
2021-09-20 10:15:00,40.9,40.91,40.73,40.76,75441.0,37.7227,37.732,37.5659,37.5936,75441.0
2021-09-20 10:20:00,40.76,40.96,40.74,40.95,46698.0,37.5936,37.7781,37.5752,37.7689,46698.0
2021-09-20 10:25:00,40.95,40.99,40.89,40.95,51113.0,37.7689,37.8057,37.7135,37.7689,51113.0
2021-09-20 10:30:00,40.96,40.96,40.87,40.9,42848.0,37.7781,37.7781,37.6951,37.7227,42848.0
2021-09-20 10:35:00,40.9,40.91,40.78,40.83,50900.0,37.7227,37.732,37.6121,37.6582,50900.0
2021-09-20 10:40:00,40.83,40.83,40.7,40.72,38675.0,37.6582,37.6582,37.5383,37.5567,38675.0
2021-09-20 10:45:00,40.72,40.73,40.63,40.71,62814.0,37.5567,37.5659,37.4737,37.5475,62814.0
2021-09-20 10:50:00,40.69,40.82,40.68,40.82,90222.0,37.5291,37.649,37.5198,37.649,90222.0
2021-09-20 10:55:00,40.81,40.81,40.73,40.77,33798.0,37.6397,37.6397,37.5659,37.6028,33798.0
2021-09-20 11:00:00,40.77,40.83,40.71,40.78,74325.0,37.6028,37.6582,37.5475,37.6121,74325.0
2021-09-20 11:05:00,40.79,40.87,40.77,40.82,35283.0,37.6213,37.6951,37.6028,37.649,35283.0
2021-09-20 11:10:00,40.82,40.89,40.75,40.82,45596.0,37.649,37.7135,37.5844,37.649,45596.0
2021-09-20 11:15:00,40.82,40.82,40.76,40.8,24751.0,37.649,37.649,37.5936,37.6305,24751.0
2021-09-20 11:20:00,40.8,40.83,40.76,40.79,24585.0,37.6305,37.6582,37.5936,37.6213,24585.0
2021-09-20 11:25:00,40.78,40.79,40.72,40.75,40130.0,37.6121,37.6213,37.5567,37.5844,40130.0
2021-09-20 11:30:00,40.75,40.75,40.67,40.7,34789.0,37.5844,37.5844,37.5106,37.5383,34789.0
2021-09-20 11:35:00,40.71,40.76,40.7,40.72,54313.0,37.5475,37.5936,37.5383,37.5567,54313.0
2021-09-20 11:40:00,40.72,40.8,40.7,40.78,45799.0,37.5567,37.6305,37.5383,37.6121,45799.0
2021-09-20 11:45:00,40.79,40.83,40.78,40.8,25841.0,37.6213,37.6582,37.6121,37.6305,25841.0
2021-09-20 11:50:00,40.8,40.82,40.67,40.68,108954.0,37.6305,37.649,37.5106,37.5198,108954.0
2021-09-20 11:55:00,40.68,40.7,40.62,40.65,37134.0,37.5198,37.5383,37.4645,37.4922,37134.0
2021-09-20 12:00:00,40.65,40.67,40.59,40.59,35355.0,37.4922,37.5106,37.4368,37.4368,35355.0
2021-09-20 12:05:00,40.6,40.6,40.53,40.54,194049.0,37.446,37.446,37.3815,37.3907,194049.0
2021-09-20 12:10:00,40.54,40.6,40.54,40.59,67771.0,37.3907,37.446,37.3907,37.4368,67771.0
2021-09-20 12:15:00,40.59,40.62,40.58,40.59,34233.0,37.4368,37.4645,37.4276,37.4368,34233.0
2021-09-20 12:20:00,40.59,40.6,40.52,40.52,147040.0,37.4368,37.446,37.3723,37.3723,147040.0
2021-09-20 12:25:00,40.53,40.57,40.52,40.55,33591.0,37.3815,37.4184,37.3723,37.3999,33591.0
2021-09-20 12:30:00,40.56,40.61,40.54,40.58,32914.0,37.4092,37.4553,37.3907,37.4276,32914.0
2021-09-20 12:35:00,40.58,40.67,40.58,40.64,197117.0,37.4276,37.5106,37.4276,37.4829,197117.0
2021-09-20 12:40:00,40.64,40.65,40.52,40.57,66679.0,37.4829,37.4922,37.3723,37.4184,66679.0
2021-09-20 12:45:00,40.56,40.58,40.49,40.58,51684.0,37.4092,37.4276,37.3446,37.4276,51684.0
2021-09-20 12:50:00,40.58,40.64,40.56,40.61,46665.0,37.4276,37.4829,37.4092,37.4553,46665.0
2021-09-20 12:55:00,40.61,40.62,40.56,40.59,38818.0,37.4553,37.4645,37.4092,37.4368,38818.0
2021-09-20 13:00:00,40.59,40.61,40.56,40.58,41238.0,37.4368,37.4553,37.4092,37.4276,41238.0
2021-09-20 13:05:00,40.58,40.58,40.49,40.53,49098.0,37.4276,37.4276,37.3446,37.3815,49098.0
2021-09-20 13:10:00,40.53,40.57,40.52,40.55,31450.0,37.3815,37.4184,37.3723,37.3999,31450.0
2021-09-20 13:15:00,40.56,40.57,40.47,40.52,53936.0,37.4092,37.4184,37.3261,37.3723,53936.0
2021-09-20 13:20:00,40.52,40.53,40.47,40.48,32344.0,37.3723,37.3815,37.3261,37.3354,32344.0
2021-09-20 13:25:00,40.49,40.55,40.48,40.55,19398.0,37.3446,37.3999,37.3354,37.3999,19398.0
2021-09-20 13:30:00,40.54,40.55,40.49,40.5,35291.0,37.3907,37.3999,37.3446,37.3538,35291.0
2021-09-20 13:35:00,40.5,40.55,40.5,40.55,38111.0,37.3538,37.3999,37.3538,37.3999,38111.0
2021-09-20 13:40:00,40.54,40.55,40.48,40.48,45437.0,37.3907,37.3999,37.3354,37.3354,45437.0
2021-09-20 13:45:00,40.49,40.57,40.49,40.55,50069.0,37.3446,37.4184,37.3446,37.3999,50069.0
2021-09-20 13:50:00,40.55,40.59,40.55,40.55,27977.0,37.3999,37.4368,37.3999,37.3999,27977.0
2021-09-20 13:55:00,40.56,40.59,40.52,40.53,48997.0,37.4092,37.4368,37.3723,37.3815,48997.0
2021-09-20 14:00:00,40.53,40.57,40.52,40.53,40387.0,37.3815,37.4184,37.3723,37.3815,40387.0
2021-09-20 14:05:00,40.53,40.54,40.44,40.44,41911.0,37.3815,37.3907,37.2985,37.2985,41911.0
2021-09-20 14:10:00,40.45,40.47,40.43,40.43,37066.0,37.3077,37.3261,37.2893,37.2893,37066.0
2021-09-20 14:15:00,40.44,40.46,40.43,40.46,23872.0,37.2985,37.3169,37.2893,37.3169,23872.0
2021-09-20 14:20:00,40.46,40.51,40.41,40.41,85284.0,37.3169,37.363,37.2708,37.2708,85284.0
2021-09-20 14:25:00,40.41,40.47,40.4,40.41,40038.0,37.2708,37.3261,37.2616,37.2708,40038.0
2021-09-20 14:30:00,40.4,40.43,40.35,40.37,54578.0,37.2616,37.2893,37.2155,37.2339,54578.0
2021-09-20 14:35:00,40.38,40.38,40.31,40.35,48908.0,37.2431,37.2431,37.1786,37.2155,48908.0
2021-09-20 14:40:00,40.35,40.39,40.29,40.33,53064.0,37.2155,37.2524,37.1601,37.197,53064.0
2021-09-20 14:45:00,40.32,40.34,40.31,40.32,58052.0,37.1878,37.2062,37.1786,37.1878,58052.0
2021-09-20 14:50:00,40.32,40.33,40.26,40.27,73655.0,37.1878,37.197,37.1325,37.1417,73655.0
2021-09-20 14:55:00,40.27,40.33,40.24,40.29,81512.0,37.1417,37.197,37.114,37.1601,81512.0
2021-09-20 15:00:00,40.28,40.33,40.27,40.29,66447.0,37.1509,37.197,37.1417,37.1601,66447.0
2021-09-20 15:05:00,40.29,40.29,40.18,40.25,75587.0,37.1601,37.1601,37.0587,37.1232,75587.0
2021-09-20 15:10:00,40.25,40.27,40.19,40.22,51816.0,37.1232,37.1417,37.0679,37.0956,51816.0
2021-09-20 15:15:00,40.23,40.26,40.16,40.24,60640.0,37.1048,37.1325,37.0402,37.114,60640.0
2021-09-20 15:20:00,40.25,40.31,40.24,40.29,91017.0,37.1232,37.1786,37.114,37.1601,91017.0
2021-09-20 15:25:00,40.29,40.31,40.26,40.3,82297.0,37.1601,37.1786,37.1325,37.1694,82297.0
2021-09-20 15:30:00,40.3,40.33,40.26,40.29,95276.0,37.1694,37.197,37.1325,37.1601,95276.0
2021-09-20 15:35:00,40.29,40.33,40.27,40.29,108874.0,37.1601,37.197,37.1417,37.1601,108874.0
2021-09-20 15:40:00,40.29,40.43,40.28,40.39,133113.0,37.1601,37.2893,37.1509,37.2524,133113.0
2021-09-20 15:45:00,40.4,40.5,40.39,40.39,153555.0,37.2616,37.3538,37.2524,37.2524,153555.0
2021-09-20 15:50:00,40.39,40.48,40.39,40.41,198009.0,37.2524,37.3354,37.2524,37.2708,198009.0
2021-09-20 15:55:00,40.41,40.47,40.4,40.4,507629.0,37.2708,37.3261,37.2616,37.2616,507629.0
2021-09-21 09:30:00,40.58,40.69,40.41,40.56,164054.0,37.4276,37.5291,37.2708,37.4092,164054.0
2021-09-21 09:35:00,40.56,40.82,40.54,40.77,153958.0,37.4092,37.649,37.3907,37.6028,153958.0
2021-09-21 09:40:00,40.77,40.95,40.74,40.95,129541.0,37.6028,37.7689,37.5752,37.7689,129541.0
2021-09-21 09:45:00,40.94,40.94,40.79,40.8,89274.0,37.7596,37.7596,37.6213,37.6305,89274.0
2021-09-21 09:50:00,40.8,40.81,40.73,40.77,80073.0,37.6305,37.6397,37.5659,37.6028,80073.0
2021-09-21 09:55:00,40.78,40.87,40.71,40.75,81968.0,37.6121,37.6951,37.5475,37.5844,81968.0
2021-09-21 10:00:00,40.76,40.83,40.71,40.77,97324.0,37.5936,37.6582,37.5475,37.6028,97324.0
2021-09-21 10:05:00,40.76,40.77,40.59,40.6,91207.0,37.5936,37.6028,37.4368,37.446,91207.0
2021-09-21 10:10:00,40.59,40.67,40.56,40.62,51454.0,37.4368,37.5106,37.4092,37.4645,51454.0
2021-09-21 10:15:00,40.61,40.66,40.56,40.64,75279.0,37.4553,37.5014,37.4092,37.4829,75279.0
2021-09-21 10:20:00,40.63,40.66,40.51,40.52,82345.0,37.4737,37.5014,37.363,37.3723,82345.0
2021-09-21 10:25:00,40.52,40.6,40.49,40.56,50925.0,37.3723,37.446,37.3446,37.4092,50925.0
2021-09-21 10:30:00,40.57,40.57,40.5,40.51,47223.0,37.4184,37.4184,37.3538,37.363,47223.0
2021-09-21 10:35:00,40.51,40.6,40.46,40.59,57335.0,37.363,37.446,37.3169,37.4368,57335.0
2021-09-21 10:40:00,40.6,40.65,40.58,40.61,54828.0,37.446,37.4922,37.4276,37.4553,54828.0
2021-09-21 10:45:00,40.61,40.61,40.5,40.53,72135.0,37.4553,37.4553,37.3538,37.3815,72135.0
2021-09-21 10:50:00,40.54,40.57,40.48,40.5,122866.0,37.3907,37.4184,37.3354,37.3538,122866.0
2021-09-21 10:55:00,40.5,40.53,40.47,40.48,42419.0,37.3538,37.3815,37.3261,37.3354,42419.0
2021-09-21 11:00:00,40.48,40.48,40.39,40.41,50666.0,37.3354,37.3354,37.2524,37.2708,50666.0
2021-09-21 11:05:00,40.41,40.49,40.4,40.48,45346.0,37.2708,37.3446,37.2616,37.3354,45346.0
2021-09-21 11:10:00,40.48,40.48,40.43,40.46,35353.0,37.3354,37.3354,37.2893,37.3169,35353.0
2021-09-21 11:15:00,40.45,40.46,40.35,40.37,67696.0,37.3077,37.3169,37.2155,37.2339,67696.0
2021-09-21 11:20:00,40.37,40.4,40.26,40.27,81486.0,37.2339,37.2616,37.1325,37.1417,81486.0
2021-09-21 11:25:00,40.27,40.32,40.24,40.3,60278.0,37.1417,37.1878,37.114,37.1694,60278.0
2021-09-21 11:30:00,40.31,40.31,40.27,40.28,33007.0,37.1786,37.1786,37.1417,37.1509,33007.0
2021-09-21 11:35:00,40.28,40.35,40.26,40.34,40013.0,37.1509,37.2155,37.1325,37.2062,40013.0
2021-09-21 11:40:00,40.34,40.36,40.32,40.34,22795.0,37.2062,37.2247,37.1878,37.2062,22795.0
2021-09-21 11:45:00,40.34,40.38,40.32,40.37,29284.0,37.2062,37.2431,37.1878,37.2339,29284.0
2021-09-21 11:50:00,40.37,40.37,40.31,40.35,25294.0,37.2339,37.2339,37.1786,37.2155,25294.0
2021-09-21 11:55:00,40.35,40.35,40.29,40.31,42851.0,37.2155,37.2155,37.1601,37.1786,42851.0
2021-09-21 12:00:00,40.31,40.36,40.31,40.34,28906.0,37.1786,37.2247,37.1786,37.2062,28906.0
2021-09-21 12:05:00,40.34,40.39,40.34,40.36,48852.0,37.2062,37.2524,37.2062,37.2247,48852.0
2021-09-21 12:10:00,40.36,40.44,40.34,40.4,41558.0,37.2247,37.2985,37.2062,37.2616,41558.0
2021-09-21 12:15:00,40.4,40.4,40.34,40.34,19515.0,37.2616,37.2616,37.2062,37.2062,19515.0
2021-09-21 12:20:00,40.35,40.44,40.35,40.42,69948.0,37.2155,37.2985,37.2155,37.28,69948.0
2021-09-21 12:25:00,40.42,40.43,40.36,40.38,22518.0,37.28,37.2893,37.2247,37.2431,22518.0
2021-09-21 12:30:00,40.39,40.39,40.32,40.36,37989.0,37.2524,37.2524,37.1878,37.2247,37989.0
2021-09-21 12:35:00,40.35,40.36,40.32,40.34,14946.0,37.2155,37.2247,37.1878,37.2062,14946.0
2021-09-21 12:40:00,40.35,40.43,40.34,40.39,46130.0,37.2155,37.2893,37.2062,37.2524,46130.0
2021-09-21 12:45:00,40.38,40.39,40.35,40.37,23309.0,37.2431,37.2524,37.2155,37.2339,23309.0
2021-09-21 12:50:00,40.37,40.38,40.3,40.32,25069.0,37.2339,37.2431,37.1694,37.1878,25069.0
2021-09-21 12:55:00,40.32,40.37,40.3,40.36,29416.0,37.1878,37.2339,37.1694,37.2247,29416.0
2021-09-21 13:00:00,40.36,40.36,40.3,40.31,27197.0,37.2247,37.2247,37.1694,37.1786,27197.0
2021-09-21 13:05:00,40.31,40.35,40.31,40.34,16710.0,37.1786,37.2155,37.1786,37.2062,16710.0
2021-09-21 13:10:00,40.34,40.42,40.32,40.38,48502.0,37.2062,37.28,37.1878,37.2431,48502.0
2021-09-21 13:15:00,40.39,40.41,40.35,40.41,15409.0,37.2524,37.2708,37.2155,37.2708,15409.0
2021-09-21 13:20:00,40.41,40.44,40.36,40.36,51227.0,37.2708,37.2985,37.2247,37.2247,51227.0
2021-09-21 13:25:00,40.37,40.42,40.34,40.41,40397.0,37.2339,37.28,37.2062,37.2708,40397.0
2021-09-21 13:30:00,40.41,40.41,40.32,40.35,34726.0,37.2708,37.2708,37.1878,37.2155,34726.0
2021-09-21 13:35:00,40.35,40.36,40.34,40.36,24532.0,37.2155,37.2247,37.2062,37.2247,24532.0
2021-09-21 13:40:00,40.37,40.43,40.35,40.4,33092.0,37.2339,37.2893,37.2155,37.2616,33092.0
2021-09-21 13:45:00,40.4,40.42,40.37,40.41,34232.0,37.2616,37.28,37.2339,37.2708,34232.0
2021-09-21 13:50:00,40.41,40.42,40.31,40.33,46774.0,37.2708,37.28,37.1786,37.197,46774.0
2021-09-21 13:55:00,40.33,40.41,40.32,40.41,29103.0,37.197,37.2708,37.1878,37.2708,29103.0
2021-09-21 14:00:00,40.4,40.46,40.39,40.43,75652.0,37.2616,37.3169,37.2524,37.2893,75652.0
2021-09-21 14:05:00,40.43,40.44,40.4,40.41,19212.0,37.2893,37.2985,37.2616,37.2708,19212.0
2021-09-21 14:10:00,40.4,40.4,40.37,40.37,25467.0,37.2616,37.2616,37.2339,37.2339,25467.0
2021-09-21 14:15:00,40.38,40.4,40.33,40.36,35628.0,37.2431,37.2616,37.197,37.2247,35628.0
2021-09-21 14:20:00,40.36,40.42,40.33,40.41,35742.0,37.2247,37.28,37.197,37.2708,35742.0
2021-09-21 14:25:00,40.42,40.42,40.29,40.29,26948.0,37.28,37.28,37.1601,37.1601,26948.0
2021-09-21 14:30:00,40.3,40.35,40.29,40.3,39479.0,37.1694,37.2155,37.1601,37.1694,39479.0
2021-09-21 14:35:00,40.31,40.32,40.28,40.3,38355.0,37.1786,37.1878,37.1509,37.1694,38355.0
2021-09-21 14:40:00,40.3,40.34,40.28,40.29,31262.0,37.1694,37.2062,37.1509,37.1601,31262.0
2021-09-21 14:45:00,40.29,40.31,40.28,40.3,32436.0,37.1601,37.1786,37.1509,37.1694,32436.0
2021-09-21 14:50:00,40.31,40.37,40.29,40.3,55747.0,37.1786,37.2339,37.1601,37.1694,55747.0
2021-09-21 14:55:00,40.3,40.31,40.27,40.3,48778.0,37.1694,37.1786,37.1417,37.1694,48778.0
2021-09-21 15:00:00,40.3,40.37,40.29,40.36,32444.0,37.1694,37.2339,37.1601,37.2247,32444.0
2021-09-21 15:05:00,40.35,40.39,40.33,40.34,47358.0,37.2155,37.2524,37.197,37.2062,47358.0
2021-09-21 15:10:00,40.35,40.49,40.33,40.48,74024.0,37.2155,37.3446,37.197,37.3354,74024.0
2021-09-21 15:15:00,40.49,40.51,40.46,40.48,50006.0,37.3446,37.363,37.3169,37.3354,50006.0
2021-09-21 15:20:00,40.48,40.53,40.47,40.48,55400.0,37.3354,37.3815,37.3261,37.3354,55400.0
2021-09-21 15:25:00,40.48,40.53,40.48,40.52,79775.0,37.3354,37.3815,37.3354,37.3723,79775.0
2021-09-21 15:30:00,40.53,40.57,40.52,40.55,133820.0,37.3815,37.4184,37.3723,37.3999,133820.0
2021-09-21 15:35:00,40.55,40.55,40.49,40.51,86731.0,37.3999,37.3999,37.3446,37.363,86731.0
2021-09-21 15:40:00,40.51,40.57,40.47,40.51,116759.0,37.363,37.4184,37.3261,37.363,116759.0
2021-09-21 15:45:00,40.5,40.52,40.47,40.52,129900.0,37.3538,37.3723,37.3261,37.3723,129900.0
2021-09-21 15:50:00,40.52,40.59,40.51,40.55,237362.0,37.3723,37.4368,37.363,37.3999,237362.0
2021-09-21 15:55:00,40.55,40.57,40.44,40.45,413103.0,37.3999,37.4184,37.2985,37.3077,413103.0
2021-09-22 09:30:00,40.68,40.7,40.2,40.37,223263.0,37.5198,37.5383,37.0771,37.2339,223263.0
2021-09-22 09:35:00,40.36,40.41,40.18,40.24,92785.0,37.2247,37.2708,37.0587,37.114,92785.0
2021-09-22 09:40:00,40.24,40.36,40.19,40.31,75910.0,37.114,37.2247,37.0679,37.1786,75910.0
2021-09-22 09:45:00,40.31,40.4,40.25,40.25,69557.0,37.1786,37.2616,37.1232,37.1232,69557.0
2021-09-22 09:50:00,40.26,40.29,40.15,40.21,70967.0,37.1325,37.1601,37.031,37.0863,70967.0
2021-09-22 09:55:00,40.22,40.32,40.2,40.31,69258.0,37.0956,37.1878,37.0771,37.1786,69258.0
2021-09-22 10:00:00,40.29,40.35,40.22,40.31,76339.0,37.1601,37.2155,37.0956,37.1786,76339.0
2021-09-22 10:05:00,40.32,40.38,40.26,40.28,55220.0,37.1878,37.2431,37.1325,37.1509,55220.0
2021-09-22 10:10:00,40.29,40.33,40.26,40.31,37193.0,37.1601,37.197,37.1325,37.1786,37193.0
2021-09-22 10:15:00,40.31,40.41,40.31,40.38,32900.0,37.1786,37.2708,37.1786,37.2431,32900.0
2021-09-22 10:20:00,40.38,40.43,40.38,40.39,27443.0,37.2431,37.2893,37.2431,37.2524,27443.0
2021-09-22 10:25:00,40.39,40.43,40.34,40.41,36974.0,37.2524,37.2893,37.2062,37.2708,36974.0
2021-09-22 10:30:00,40.43,40.43,40.34,40.34,42387.0,37.2893,37.2893,37.2062,37.2062,42387.0
2021-09-22 10:35:00,40.35,40.41,40.34,40.39,29832.0,37.2155,37.2708,37.2062,37.2524,29832.0
2021-09-22 10:40:00,40.39,40.39,40.27,40.3,29591.0,37.2524,37.2524,37.1417,37.1694,29591.0
2021-09-22 10:45:00,40.3,40.3,40.26,40.27,33561.0,37.1694,37.1694,37.1325,37.1417,33561.0
2021-09-22 10:50:00,40.26,40.31,40.24,40.31,50688.0,37.1325,37.1786,37.114,37.1786,50688.0
2021-09-22 10:55:00,40.3,40.34,40.3,40.34,31293.0,37.1694,37.2062,37.1694,37.2062,31293.0
2021-09-22 11:00:00,40.34,40.46,40.33,40.4,48216.0,37.2062,37.3169,37.197,37.2616,48216.0
2021-09-22 11:05:00,40.41,40.43,40.35,40.38,38923.0,37.2708,37.2893,37.2155,37.2431,38923.0
2021-09-22 11:10:00,40.38,40.41,40.35,40.38,34702.0,37.2431,37.2708,37.2155,37.2431,34702.0
2021-09-22 11:15:00,40.38,40.41,40.35,40.41,33230.0,37.2431,37.2708,37.2155,37.2708,33230.0
2021-09-22 11:20:00,40.41,40.41,40.36,40.38,28830.0,37.2708,37.2708,37.2247,37.2431,28830.0
2021-09-22 11:25:00,40.39,40.39,40.32,40.36,31612.0,37.2524,37.2524,37.1878,37.2247,31612.0
2021-09-22 11:30:00,40.37,40.4,40.36,40.39,26824.0,37.2339,37.2616,37.2247,37.2524,26824.0
2021-09-22 11:35:00,40.39,40.44,40.39,40.43,27295.0,37.2524,37.2985,37.2524,37.2893,27295.0
2021-09-22 11:40:00,40.43,40.49,40.42,40.49,24355.0,37.2893,37.3446,37.28,37.3446,24355.0
2021-09-22 11:45:00,40.48,40.51,40.44,40.48,51654.0,37.3354,37.363,37.2985,37.3354,51654.0
2021-09-22 11:50:00,40.48,40.53,40.42,40.45,58237.0,37.3354,37.3815,37.28,37.3077,58237.0
2021-09-22 11:55:00,40.46,40.47,40.43,40.44,14172.0,37.3169,37.3261,37.2893,37.2985,14172.0
2021-09-22 12:00:00,40.44,40.44,40.39,40.4,37518.0,37.2985,37.2985,37.2524,37.2616,37518.0
2021-09-22 12:05:00,40.4,40.42,40.38,40.4,14661.0,37.2616,37.28,37.2431,37.2616,14661.0
2021-09-22 12:10:00,40.4,40.51,40.39,40.46,82397.0,37.2616,37.363,37.2524,37.3169,82397.0
2021-09-22 12:15:00,40.46,40.54,40.45,40.54,29812.0,37.3169,37.3907,37.3077,37.3907,29812.0
2021-09-22 12:20:00,40.53,40.58,40.52,40.54,42444.0,37.3815,37.4276,37.3723,37.3907,42444.0
2021-09-22 12:25:00,40.54,40.55,40.5,40.52,27897.0,37.3907,37.3999,37.3538,37.3723,27897.0
2021-09-22 12:30:00,40.52,40.55,40.5,40.51,12902.0,37.3723,37.3999,37.3538,37.363,12902.0
2021-09-22 12:35:00,40.52,40.53,40.51,40.52,18440.0,37.3723,37.3815,37.363,37.3723,18440.0
2021-09-22 12:40:00,40.51,40.53,40.5,40.52,16341.0,37.363,37.3815,37.3538,37.3723,16341.0
2021-09-22 12:45:00,40.52,40.55,40.52,40.53,25775.0,37.3723,37.3999,37.3723,37.3815,25775.0
2021-09-22 12:50:00,40.52,40.53,40.48,40.48,14502.0,37.3723,37.3815,37.3354,37.3354,14502.0
2021-09-22 12:55:00,40.49,40.52,40.45,40.52,18822.0,37.3446,37.3723,37.3077,37.3723,18822.0
2021-09-22 13:00:00,40.51,40.52,40.48,40.5,21042.0,37.363,37.3723,37.3354,37.3538,21042.0
2021-09-22 13:05:00,40.5,40.5,40.46,40.47,12400.0,37.3538,37.3538,37.3169,37.3261,12400.0
2021-09-22 13:10:00,40.47,40.48,40.42,40.42,20259.0,37.3261,37.3354,37.28,37.28,20259.0
2021-09-22 13:15:00,40.43,40.49,40.42,40.46,21105.0,37.2893,37.3446,37.28,37.3169,21105.0
2021-09-22 13:20:00,40.46,40.47,40.44,40.44,9820.0,37.3169,37.3261,37.2985,37.2985,9820.0
2021-09-22 13:25:00,40.45,40.47,40.43,40.44,18924.0,37.3077,37.3261,37.2893,37.2985,18924.0
2021-09-22 13:30:00,40.45,40.45,40.43,40.43,11447.0,37.3077,37.3077,37.2893,37.2893,11447.0
2021-09-22 13:35:00,40.44,40.44,40.39,40.41,35791.0,37.2985,37.2985,37.2524,37.2708,35791.0
2021-09-22 13:40:00,40.4,40.44,40.39,40.42,22507.0,37.2616,37.2985,37.2524,37.28,22507.0
2021-09-22 13:45:00,40.43,40.44,40.38,40.38,25915.0,37.2893,37.2985,37.2431,37.2431,25915.0
2021-09-22 13:50:00,40.39,40.39,40.33,40.35,41921.0,37.2524,37.2524,37.197,37.2155,41921.0
2021-09-22 13:55:00,40.35,40.35,40.29,40.32,72506.0,37.2155,37.2155,37.1601,37.1878,72506.0
2021-09-22 14:00:00,40.31,40.42,40.25,40.42,66277.0,37.1786,37.28,37.1232,37.28,66277.0
2021-09-22 14:05:00,40.43,40.47,40.36,40.43,25064.0,37.2893,37.3261,37.2247,37.2893,25064.0
2021-09-22 14:10:00,40.43,40.46,40.4,40.44,35233.0,37.2893,37.3169,37.2616,37.2985,35233.0
2021-09-22 14:15:00,40.43,40.44,40.31,40.33,51324.0,37.2893,37.2985,37.1786,37.197,51324.0
2021-09-22 14:20:00,40.34,40.36,40.29,40.34,52237.0,37.2062,37.2247,37.1601,37.2062,52237.0
2021-09-22 14:25:00,40.33,40.37,40.32,40.37,21031.0,37.197,37.2339,37.1878,37.2339,21031.0
2021-09-22 14:30:00,40.37,40.37,40.28,40.31,57775.0,37.2339,37.2339,37.1509,37.1786,57775.0
2021-09-22 14:35:00,40.31,40.33,40.22,40.25,112875.0,37.1786,37.197,37.0956,37.1232,112875.0
2021-09-22 14:40:00,40.25,40.25,40.19,40.23,73060.0,37.1232,37.1232,37.0679,37.1048,73060.0
2021-09-22 14:45:00,40.23,40.26,40.15,40.16,44537.0,37.1048,37.1325,37.031,37.0402,44537.0
2021-09-22 14:50:00,40.15,40.18,40.09,40.16,57043.0,37.031,37.0587,36.9757,37.0402,57043.0
2021-09-22 14:55:00,40.16,40.17,40.1,40.12,36413.0,37.0402,37.0494,36.9849,37.0033,36413.0
2021-09-22 15:00:00,40.12,40.12,40.07,40.09,44509.0,37.0033,37.0033,36.9572,36.9757,44509.0
2021-09-22 15:05:00,40.09,40.15,40.07,40.14,114595.0,36.9757,37.031,36.9572,37.0218,114595.0
2021-09-22 15:10:00,40.13,40.18,40.12,40.17,39875.0,37.0126,37.0587,37.0033,37.0494,39875.0
2021-09-22 15:15:00,40.17,40.23,40.17,40.23,36181.0,37.0494,37.1048,37.0494,37.1048,36181.0
2021-09-22 15:20:00,40.23,40.25,40.16,40.16,46471.0,37.1048,37.1232,37.0402,37.0402,46471.0
2021-09-22 15:25:00,40.16,40.17,40.12,40.14,50536.0,37.0402,37.0494,37.0033,37.0218,50536.0
2021-09-22 15:30:00,40.14,40.14,40.07,40.11,112288.0,37.0218,37.0218,36.9572,36.9941,112288.0
2021-09-22 15:35:00,40.1,40.19,40.1,40.19,53071.0,36.9849,37.0679,36.9849,37.0679,53071.0
2021-09-22 15:40:00,40.18,40.19,40.08,40.09,66668.0,37.0587,37.0679,36.9664,36.9757,66668.0
2021-09-22 15:45:00,40.09,40.1,40.04,40.05,89146.0,36.9757,36.9849,36.9295,36.9388,89146.0
2021-09-22 15:50:00,40.05,40.11,40.04,40.05,176497.0,36.9388,36.9941,36.9295,36.9388,176497.0
2021-09-22 15:55:00,40.05,40.12,40.01,40.1,600238.0,36.9388,37.0033,36.9019,36.9849,600238.0
2021-09-23 09:30:00,40.23,40.23,39.86,40.09,198983.0,37.1048,37.1048,36.7635,36.9757,198983.0
2021-09-23 09:35:00,40.09,40.3,40.07,40.23,86040.0,36.9757,37.1694,36.9572,37.1048,86040.0
2021-09-23 09:40:00,40.23,40.4,40.2,40.36,138206.0,37.1048,37.2616,37.0771,37.2247,138206.0
2021-09-23 09:45:00,40.38,40.47,40.22,40.26,94054.0,37.2431,37.3261,37.0956,37.1325,94054.0
2021-09-23 09:50:00,40.25,40.3,40.19,40.27,48651.0,37.1232,37.1694,37.0679,37.1417,48651.0
2021-09-23 09:55:00,40.27,40.27,40.1,40.14,59730.0,37.1417,37.1417,36.9849,37.0218,59730.0
2021-09-23 10:00:00,40.14,40.16,40.07,40.1,115056.0,37.0218,37.0402,36.9572,36.9849,115056.0
2021-09-23 10:05:00,40.09,40.1,40.04,40.09,112849.0,36.9757,36.9849,36.9295,36.9757,112849.0
2021-09-23 10:10:00,40.09,40.18,40.04,40.16,64857.0,36.9757,37.0587,36.9295,37.0402,64857.0
2021-09-23 10:15:00,40.17,40.24,40.1,40.11,76008.0,37.0494,37.114,36.9849,36.9941,76008.0
2021-09-23 10:20:00,40.1,40.12,40.04,40.05,69540.0,36.9849,37.0033,36.9295,36.9388,69540.0
2021-09-23 10:25:00,40.05,40.09,40.04,40.08,53605.0,36.9388,36.9757,36.9295,36.9664,53605.0
2021-09-23 10:30:00,40.1,40.11,40.05,40.09,70862.0,36.9849,36.9941,36.9388,36.9757,70862.0
2021-09-23 10:35:00,40.1,40.12,40.04,40.08,43119.0,36.9849,37.0033,36.9295,36.9664,43119.0
2021-09-23 10:40:00,40.08,40.11,40.01,40.03,36886.0,36.9664,36.9941,36.9019,36.9203,36886.0
2021-09-23 10:45:00,40.02,40.09,40.01,40.09,39768.0,36.9111,36.9757,36.9019,36.9757,39768.0
2021-09-23 10:50:00,40.09,40.19,40.08,40.19,41725.0,36.9757,37.0679,36.9664,37.0679,41725.0
2021-09-23 10:55:00,40.19,40.22,40.16,40.17,59204.0,37.0679,37.0956,37.0402,37.0494,59204.0
2021-09-23 11:00:00,40.16,40.18,40.09,40.09,44120.0,37.0402,37.0587,36.9757,36.9757,44120.0
2021-09-23 11:05:00,40.09,40.12,40.07,40.11,40257.0,36.9757,37.0033,36.9572,36.9941,40257.0
2021-09-23 11:10:00,40.1,40.16,40.08,40.12,32341.0,36.9849,37.0402,36.9664,37.0033,32341.0
2021-09-23 11:15:00,40.12,40.14,40.09,40.12,53212.0,37.0033,37.0218,36.9757,37.0033,53212.0
2021-09-23 11:20:00,40.12,40.15,40.1,40.1,23530.0,37.0033,37.031,36.9849,36.9849,23530.0
2021-09-23 11:25:00,40.1,40.17,40.1,40.16,33486.0,36.9849,37.0494,36.9849,37.0402,33486.0
2021-09-23 11:30:00,40.16,40.26,40.16,40.24,57916.0,37.0402,37.1325,37.0402,37.114,57916.0
2021-09-23 11:35:00,40.24,40.37,40.24,40.34,63030.0,37.114,37.2339,37.114,37.2062,63030.0
2021-09-23 11:40:00,40.35,40.38,40.32,40.33,50471.0,37.2155,37.2431,37.1878,37.197,50471.0
2021-09-23 11:45:00,40.33,40.34,40.27,40.28,31433.0,37.197,37.2062,37.1417,37.1509,31433.0
2021-09-23 11:50:00,40.27,40.28,40.23,40.25,35198.0,37.1417,37.1509,37.1048,37.1232,35198.0
2021-09-23 11:55:00,40.25,40.32,40.24,40.27,36348.0,37.1232,37.1878,37.114,37.1417,36348.0
2021-09-23 12:00:00,40.27,40.31,40.27,40.29,22763.0,37.1417,37.1786,37.1417,37.1601,22763.0
2021-09-23 12:05:00,40.3,40.32,40.25,40.28,40099.0,37.1694,37.1878,37.1232,37.1509,40099.0
2021-09-23 12:10:00,40.27,40.3,40.26,40.28,17305.0,37.1417,37.1694,37.1325,37.1509,17305.0
2021-09-23 12:15:00,40.28,40.34,40.28,40.33,21442.0,37.1509,37.2062,37.1509,37.197,21442.0
2021-09-23 12:20:00,40.33,40.34,40.31,40.31,11480.0,37.197,37.2062,37.1786,37.1786,11480.0
2021-09-23 12:25:00,40.31,40.41,40.3,40.41,43387.0,37.1786,37.2708,37.1694,37.2708,43387.0
2021-09-23 12:30:00,40.4,40.43,40.37,40.37,47882.0,37.2616,37.2893,37.2339,37.2339,47882.0
2021-09-23 12:35:00,40.38,40.39,40.34,40.37,20042.0,37.2431,37.2524,37.2062,37.2339,20042.0
2021-09-23 12:40:00,40.36,40.38,40.35,40.36,10392.0,37.2247,37.2431,37.2155,37.2247,10392.0
2021-09-23 12:45:00,40.36,40.4,40.34,40.4,19743.0,37.2247,37.2616,37.2062,37.2616,19743.0
2021-09-23 12:50:00,40.39,40.42,40.37,40.42,42528.0,37.2524,37.28,37.2339,37.28,42528.0
2021-09-23 12:55:00,40.42,40.43,40.37,40.38,41185.0,37.28,37.2893,37.2339,37.2431,41185.0
2021-09-23 13:00:00,40.39,40.49,40.37,40.41,53084.0,37.2524,37.3446,37.2339,37.2708,53084.0
2021-09-23 13:05:00,40.42,40.46,40.41,40.44,40923.0,37.28,37.3169,37.2708,37.2985,40923.0
2021-09-23 13:10:00,40.44,40.47,40.42,40.47,27852.0,37.2985,37.3261,37.28,37.3261,27852.0
2021-09-23 13:15:00,40.46,40.48,40.44,40.48,22308.0,37.3169,37.3354,37.2985,37.3354,22308.0
2021-09-23 13:20:00,40.47,40.49,40.44,40.47,41289.0,37.3261,37.3446,37.2985,37.3261,41289.0
2021-09-23 13:25:00,40.46,40.46,40.42,40.43,40158.0,37.3169,37.3169,37.28,37.2893,40158.0
2021-09-23 13:30:00,40.43,40.46,40.42,40.45,14451.0,37.2893,37.3169,37.28,37.3077,14451.0
2021-09-23 13:35:00,40.45,40.45,40.42,40.44,25770.0,37.3077,37.3077,37.28,37.2985,25770.0
2021-09-23 13:40:00,40.45,40.49,40.42,40.47,34442.0,37.3077,37.3446,37.28,37.3261,34442.0
2021-09-23 13:45:00,40.46,40.46,40.42,40.44,33669.0,37.3169,37.3169,37.28,37.2985,33669.0
2021-09-23 13:50:00,40.44,40.46,40.43,40.45,19533.0,37.2985,37.3169,37.2893,37.3077,19533.0
2021-09-23 13:55:00,40.45,40.48,40.44,40.46,28860.0,37.3077,37.3354,37.2985,37.3169,28860.0
2021-09-23 14:00:00,40.46,40.53,40.45,40.5,72784.0,37.3169,37.3815,37.3077,37.3538,72784.0
2021-09-23 14:05:00,40.5,40.5,40.46,40.47,27796.0,37.3538,37.3538,37.3169,37.3261,27796.0
2021-09-23 14:10:00,40.46,40.5,40.46,40.48,42978.0,37.3169,37.3538,37.3169,37.3354,42978.0
2021-09-23 14:15:00,40.48,40.48,40.4,40.41,49770.0,37.3354,37.3354,37.2616,37.2708,49770.0
2021-09-23 14:20:00,40.42,40.43,40.36,40.37,32436.0,37.28,37.2893,37.2247,37.2339,32436.0
2021-09-23 14:25:00,40.36,40.39,40.35,40.39,24673.0,37.2247,37.2524,37.2155,37.2524,24673.0
2021-09-23 14:30:00,40.39,40.42,40.38,40.38,42097.0,37.2524,37.28,37.2431,37.2431,42097.0
2021-09-23 14:35:00,40.38,40.39,40.34,40.36,31110.0,37.2431,37.2524,37.2062,37.2247,31110.0
2021-09-23 14:40:00,40.35,40.36,40.32,40.33,22674.0,37.2155,37.2247,37.1878,37.197,22674.0
2021-09-23 14:45:00,40.33,40.37,40.32,40.35,36527.0,37.197,37.2339,37.1878,37.2155,36527.0
2021-09-23 14:50:00,40.36,40.38,40.35,40.37,29305.0,37.2247,37.2431,37.2155,37.2339,29305.0
2021-09-23 14:55:00,40.38,40.41,40.37,40.38,43775.0,37.2431,37.2708,37.2339,37.2431,43775.0
2021-09-23 15:00:00,40.38,40.39,40.37,40.39,33811.0,37.2431,37.2524,37.2339,37.2524,33811.0
2021-09-23 15:05:00,40.39,40.39,40.28,40.28,58112.0,37.2524,37.2524,37.1509,37.1509,58112.0
2021-09-23 15:10:00,40.29,40.29,40.23,40.23,32375.0,37.1601,37.1601,37.1048,37.1048,32375.0
2021-09-23 15:15:00,40.23,40.28,40.23,40.27,39944.0,37.1048,37.1509,37.1048,37.1417,39944.0
2021-09-23 15:20:00,40.27,40.32,40.27,40.32,33836.0,37.1417,37.1878,37.1417,37.1878,33836.0
2021-09-23 15:25:00,40.31,40.32,40.29,40.3,49209.0,37.1786,37.1878,37.1601,37.1694,49209.0
2021-09-23 15:30:00,40.3,40.31,40.25,40.3,62081.0,37.1694,37.1786,37.1232,37.1694,62081.0
2021-09-23 15:35:00,40.3,40.3,40.26,40.3,70738.0,37.1694,37.1694,37.1325,37.1694,70738.0
2021-09-23 15:40:00,40.29,40.32,40.27,40.3,54300.0,37.1601,37.1878,37.1417,37.1694,54300.0
2021-09-23 15:45:00,40.3,40.3,40.2,40.22,135592.0,37.1694,37.1694,37.0771,37.0956,135592.0
2021-09-23 15:50:00,40.21,40.24,40.19,40.21,137806.0,37.0863,37.114,37.0679,37.0863,137806.0
2021-09-23 15:55:00,40.21,40.21,40.15,40.19,300594.0,37.0863,37.0863,37.031,37.0679,300594.0
2021-09-24 09:30:00,40.24,40.47,40.2,40.45,121502.0,37.114,37.3261,37.0771,37.3077,121502.0
2021-09-24 09:35:00,40.44,40.62,40.42,40.62,132466.0,37.2985,37.4645,37.28,37.4645,132466.0
2021-09-24 09:40:00,40.62,40.68,40.52,40.58,122037.0,37.4645,37.5198,37.3723,37.4276,122037.0
2021-09-24 09:45:00,40.58,40.59,40.46,40.56,86223.0,37.4276,37.4368,37.3169,37.4092,86223.0
2021-09-24 09:50:00,40.56,40.78,40.55,40.7,241714.0,37.4092,37.6121,37.3999,37.5383,241714.0
2021-09-24 09:55:00,40.7,40.86,40.67,40.86,86655.0,37.5383,37.6858,37.5106,37.6858,86655.0
2021-09-24 10:00:00,40.86,40.96,40.79,40.8,96546.0,37.6858,37.7781,37.6213,37.6305,96546.0
2021-09-24 10:05:00,40.81,40.87,40.69,40.72,76318.0,37.6397,37.6951,37.5291,37.5567,76318.0
2021-09-24 10:10:00,40.71,40.79,40.7,40.77,60330.0,37.5475,37.6213,37.5383,37.6028,60330.0
2021-09-24 10:15:00,40.78,40.81,40.73,40.78,58217.0,37.6121,37.6397,37.5659,37.6121,58217.0
2021-09-24 10:20:00,40.78,40.84,40.77,40.77,41092.0,37.6121,37.6674,37.6028,37.6028,41092.0
2021-09-24 10:25:00,40.78,40.78,40.58,40.59,47341.0,37.6121,37.6121,37.4276,37.4368,47341.0
2021-09-24 10:30:00,40.59,40.64,40.54,40.6,351054.0,37.4368,37.4829,37.3907,37.446,351054.0
2021-09-24 10:35:00,40.59,40.6,40.33,40.34,78803.0,37.4368,37.446,37.197,37.2062,78803.0
2021-09-24 10:40:00,40.34,40.36,40.25,40.26,68294.0,37.2062,37.2247,37.1232,37.1325,68294.0
2021-09-24 10:45:00,40.27,40.41,40.23,40.37,111537.0,37.1417,37.2708,37.1048,37.2339,111537.0
2021-09-24 10:50:00,40.37,40.49,40.35,40.46,49747.0,37.2339,37.3446,37.2155,37.3169,49747.0
2021-09-24 10:55:00,40.46,40.55,40.45,40.52,46586.0,37.3169,37.3999,37.3077,37.3723,46586.0
2021-09-24 11:00:00,40.52,40.62,40.49,40.62,53141.0,37.3723,37.4645,37.3446,37.4645,53141.0
2021-09-24 11:05:00,40.62,40.65,40.57,40.58,106981.0,37.4645,37.4922,37.4184,37.4276,106981.0
2021-09-24 11:10:00,40.58,40.62,40.56,40.57,48617.0,37.4276,37.4645,37.4092,37.4184,48617.0
2021-09-24 11:15:00,40.57,40.58,40.54,40.58,42704.0,37.4184,37.4276,37.3907,37.4276,42704.0
2021-09-24 11:20:00,40.56,40.56,40.52,40.52,26787.0,37.4092,37.4092,37.3723,37.3723,26787.0
2021-09-24 11:25:00,40.52,40.55,40.5,40.52,17581.0,37.3723,37.3999,37.3538,37.3723,17581.0
2021-09-24 11:30:00,40.52,40.53,40.42,40.45,34912.0,37.3723,37.3815,37.28,37.3077,34912.0
2021-09-24 11:35:00,40.44,40.45,40.41,40.42,26253.0,37.2985,37.3077,37.2708,37.28,26253.0
2021-09-24 11:40:00,40.43,40.45,40.41,40.44,29886.0,37.2893,37.3077,37.2708,37.2985,29886.0
2021-09-24 11:45:00,40.44,40.48,40.42,40.48,20529.0,37.2985,37.3354,37.28,37.3354,20529.0
2021-09-24 11:50:00,40.48,40.52,40.42,40.44,208497.0,37.3354,37.3723,37.28,37.2985,208497.0
2021-09-24 11:55:00,40.44,40.51,40.37,40.39,85589.0,37.2985,37.363,37.2339,37.2524,85589.0
2021-09-24 12:00:00,40.38,40.4,40.35,40.39,32550.0,37.2431,37.2616,37.2155,37.2524,32550.0
2021-09-24 12:05:00,40.38,40.44,40.37,40.4,58114.0,37.2431,37.2985,37.2339,37.2616,58114.0
2021-09-24 12:10:00,40.41,40.46,40.36,40.38,75756.0,37.2708,37.3169,37.2247,37.2431,75756.0
2021-09-24 12:15:00,40.39,40.41,40.36,40.39,62242.0,37.2524,37.2708,37.2247,37.2524,62242.0
2021-09-24 12:20:00,40.39,40.4,40.35,40.37,23991.0,37.2524,37.2616,37.2155,37.2339,23991.0
2021-09-24 12:25:00,40.37,40.37,40.28,40.28,58167.0,37.2339,37.2339,37.1509,37.1509,58167.0
2021-09-24 12:30:00,40.28,40.32,40.27,40.29,73104.0,37.1509,37.1878,37.1417,37.1601,73104.0
2021-09-24 12:35:00,40.29,40.36,40.26,40.36,54278.0,37.1601,37.2247,37.1325,37.2247,54278.0
2021-09-24 12:40:00,40.36,40.36,40.32,40.34,18673.0,37.2247,37.2247,37.1878,37.2062,18673.0
2021-09-24 12:45:00,40.34,40.4,40.34,40.39,16883.0,37.2062,37.2616,37.2062,37.2524,16883.0
2021-09-24 12:50:00,40.39,40.43,40.36,40.41,47536.0,37.2524,37.2893,37.2247,37.2708,47536.0
2021-09-24 12:55:00,40.4,40.42,40.38,40.41,13464.0,37.2616,37.28,37.2431,37.2708,13464.0
2021-09-24 13:00:00,40.41,40.42,40.37,40.39,25399.0,37.2708,37.28,37.2339,37.2524,25399.0
2021-09-24 13:05:00,40.38,40.42,40.38,40.39,27046.0,37.2431,37.28,37.2431,37.2524,27046.0
2021-09-24 13:10:00,40.38,40.42,40.36,40.42,19571.0,37.2431,37.28,37.2247,37.28,19571.0
2021-09-24 13:15:00,40.42,40.43,40.39,40.41,28204.0,37.28,37.2893,37.2524,37.2708,28204.0
2021-09-24 13:20:00,40.42,40.42,40.38,40.39,21885.0,37.28,37.28,37.2431,37.2524,21885.0
2021-09-24 13:25:00,40.39,40.39,40.35,40.38,35547.0,37.2524,37.2524,37.2155,37.2431,35547.0
2021-09-24 13:30:00,40.37,40.41,40.37,40.37,41200.0,37.2339,37.2708,37.2339,37.2339,41200.0
2021-09-24 13:35:00,40.37,40.38,40.34,40.38,21237.0,37.2339,37.2431,37.2062,37.2431,21237.0
2021-09-24 13:40:00,40.38,40.4,40.35,40.36,40547.0,37.2431,37.2616,37.2155,37.2247,40547.0
2021-09-24 13:45:00,40.36,40.41,40.36,40.41,42225.0,37.2247,37.2708,37.2247,37.2708,42225.0
2021-09-24 13:50:00,40.41,40.41,40.35,40.36,29234.0,37.2708,37.2708,37.2155,37.2247,29234.0
2021-09-24 13:55:00,40.35,40.37,40.31,40.32,16786.0,37.2155,37.2339,37.1786,37.1878,16786.0
2021-09-24 14:00:00,40.32,40.34,40.24,40.26,156441.0,37.1878,37.2062,37.114,37.1325,156441.0
2021-09-24 14:05:00,40.26,40.28,40.19,40.2,60615.0,37.1325,37.1509,37.0679,37.0771,60615.0
2021-09-24 14:10:00,40.2,40.2,40.14,40.16,42111.0,37.0771,37.0771,37.0218,37.0402,42111.0
2021-09-24 14:15:00,40.16,40.16,40.12,40.16,104081.0,37.0402,37.0402,37.0033,37.0402,104081.0
2021-09-24 14:20:00,40.16,40.23,40.15,40.21,42807.0,37.0402,37.1048,37.031,37.0863,42807.0
2021-09-24 14:25:00,40.21,40.23,40.2,40.22,15166.0,37.0863,37.1048,37.0771,37.0956,15166.0
2021-09-24 14:30:00,40.21,40.22,40.18,40.18,27836.0,37.0863,37.0956,37.0587,37.0587,27836.0
2021-09-24 14:35:00,40.18,40.18,40.13,40.16,57477.0,37.0587,37.0587,37.0126,37.0402,57477.0
2021-09-24 14:40:00,40.16,40.19,40.1,40.18,98685.0,37.0402,37.0679,36.9849,37.0587,98685.0
2021-09-24 14:45:00,40.17,40.17,40.12,40.13,25010.0,37.0494,37.0494,37.0033,37.0126,25010.0
2021-09-24 14:50:00,40.13,40.13,40.06,40.09,97200.0,37.0126,37.0126,36.948,36.9757,97200.0
2021-09-24 14:55:00,40.1,40.15,40.06,40.14,38181.0,36.9849,37.031,36.948,37.0218,38181.0
2021-09-24 15:00:00,40.15,40.16,40.1,40.13,50059.0,37.031,37.0402,36.9849,37.0126,50059.0
2021-09-24 15:05:00,40.13,40.14,40.11,40.13,35351.0,37.0126,37.0218,36.9941,37.0126,35351.0
2021-09-24 15:10:00,40.13,40.14,40.09,40.11,30401.0,37.0126,37.0218,36.9757,36.9941,30401.0
2021-09-24 15:15:00,40.11,40.14,40.1,40.13,31570.0,36.9941,37.0218,36.9849,37.0126,31570.0
2021-09-24 15:20:00,40.13,40.18,40.12,40.16,42178.0,37.0126,37.0587,37.0033,37.0402,42178.0
2021-09-24 15:25:00,40.16,40.16,40.05,40.06,97133.0,37.0402,37.0402,36.9388,36.948,97133.0
2021-09-24 15:30:00,40.06,40.08,40.01,40.04,89024.0,36.948,36.9664,36.9019,36.9295,89024.0
2021-09-24 15:35:00,40.04,40.11,40.0,40.02,91058.0,36.9295,36.9941,36.8927,36.9111,91058.0
2021-09-24 15:40:00,40.02,40.08,40.01,40.08,69862.0,36.9111,36.9664,36.9019,36.9664,69862.0
2021-09-24 15:45:00,40.08,40.09,40.03,40.07,124379.0,36.9664,36.9757,36.9203,36.9572,124379.0
2021-09-24 15:50:00,40.07,40.08,39.99,40.01,228909.0,36.9572,36.9664,36.8834,36.9019,228909.0
2021-09-24 15:55:00,40.01,40.01,39.95,39.99,554325.0,36.9019,36.9019,36.8465,36.8834,554325.0
2021-09-27 09:30:00,40.0,40.57,39.97,40.56,405071.0,36.8927,37.4184,36.865,37.4092,405071.0
2021-09-27 09:35:00,40.56,40.7,40.41,40.69,228053.0,37.4092,37.5383,37.2708,37.5291,228053.0
2021-09-27 09:40:00,40.68,41.05,40.67,40.83,284459.0,37.5198,37.8611,37.5106,37.6582,284459.0
2021-09-27 09:45:00,40.84,40.93,40.77,40.8,170515.0,37.6674,37.7504,37.6028,37.6305,170515.0
2021-09-27 09:50:00,40.81,40.81,40.62,40.74,152386.0,37.6397,37.6397,37.4645,37.5752,152386.0
2021-09-27 09:55:00,40.75,40.78,40.6,40.61,106191.0,37.5844,37.6121,37.446,37.4553,106191.0
2021-09-27 10:00:00,40.61,40.7,40.58,40.7,106317.0,37.4553,37.5383,37.4276,37.5383,106317.0
2021-09-27 10:05:00,40.7,40.78,40.61,40.78,87823.0,37.5383,37.6121,37.4553,37.6121,87823.0
2021-09-27 10:10:00,40.79,40.85,40.74,40.77,60907.0,37.6213,37.6766,37.5752,37.6028,60907.0
2021-09-27 10:15:00,40.78,40.79,40.64,40.65,36405.0,37.6121,37.6213,37.4829,37.4922,36405.0
2021-09-27 10:20:00,40.67,40.68,40.55,40.59,57756.0,37.5106,37.5198,37.3999,37.4368,57756.0
2021-09-27 10:25:00,40.6,40.61,40.49,40.55,49686.0,37.446,37.4553,37.3446,37.3999,49686.0
2021-09-27 10:30:00,40.55,40.55,40.44,40.45,44998.0,37.3999,37.3999,37.2985,37.3077,44998.0
2021-09-27 10:35:00,40.45,40.45,40.37,40.38,36833.0,37.3077,37.3077,37.2339,37.2431,36833.0
2021-09-27 10:40:00,40.38,40.5,40.37,40.48,71929.0,37.2431,37.3538,37.2339,37.3354,71929.0
2021-09-27 10:45:00,40.48,40.49,40.35,40.37,71536.0,37.3354,37.3446,37.2155,37.2339,71536.0
2021-09-27 10:50:00,40.39,40.44,40.38,40.42,31880.0,37.2524,37.2985,37.2431,37.28,31880.0
2021-09-27 10:55:00,40.42,40.48,40.38,40.47,37289.0,37.28,37.3354,37.2431,37.3261,37289.0
2021-09-27 11:00:00,40.46,40.5,40.42,40.49,44719.0,37.3169,37.3538,37.28,37.3446,44719.0
2021-09-27 11:05:00,40.49,40.49,40.39,40.41,44219.0,37.3446,37.3446,37.2524,37.2708,44219.0
2021-09-27 11:10:00,40.41,40.44,40.4,40.42,79912.0,37.2708,37.2985,37.2616,37.28,79912.0
2021-09-27 11:15:00,40.42,40.46,40.4,40.44,32534.0,37.28,37.3169,37.2616,37.2985,32534.0
2021-09-27 11:20:00,40.45,40.52,40.44,40.46,41024.0,37.3077,37.3723,37.2985,37.3169,41024.0
2021-09-27 11:25:00,40.46,40.56,40.44,40.54,48979.0,37.3169,37.4092,37.2985,37.3907,48979.0
2021-09-27 11:30:00,40.55,40.64,40.54,40.64,49017.0,37.3999,37.4829,37.3907,37.4829,49017.0
2021-09-27 11:35:00,40.64,40.64,40.52,40.53,57730.0,37.4829,37.4829,37.3723,37.3815,57730.0
2021-09-27 11:40:00,40.53,40.53,40.45,40.45,52261.0,37.3815,37.3815,37.3077,37.3077,52261.0
2021-09-27 11:45:00,40.45,40.45,40.38,40.41,59525.0,37.3077,37.3077,37.2431,37.2708,59525.0
2021-09-27 11:50:00,40.42,40.46,40.41,40.45,40901.0,37.28,37.3169,37.2708,37.3077,40901.0
2021-09-27 11:55:00,40.45,40.46,40.41,40.46,27771.0,37.3077,37.3169,37.2708,37.3169,27771.0
2021-09-27 12:00:00,40.45,40.46,40.38,40.4,56942.0,37.3077,37.3169,37.2431,37.2616,56942.0
2021-09-27 12:05:00,40.4,40.48,40.4,40.45,50125.0,37.2616,37.3354,37.2616,37.3077,50125.0
2021-09-27 12:10:00,40.45,40.46,40.39,40.41,35406.0,37.3077,37.3169,37.2524,37.2708,35406.0
2021-09-27 12:15:00,40.41,40.46,40.4,40.46,39343.0,37.2708,37.3169,37.2616,37.3169,39343.0
2021-09-27 12:20:00,40.45,40.46,40.4,40.43,28520.0,37.3077,37.3169,37.2616,37.2893,28520.0
2021-09-27 12:25:00,40.43,40.44,40.37,40.38,35677.0,37.2893,37.2985,37.2339,37.2431,35677.0
2021-09-27 12:30:00,40.37,40.38,40.26,40.27,59440.0,37.2339,37.2431,37.1325,37.1417,59440.0
2021-09-27 12:35:00,40.27,40.27,40.18,40.22,96305.0,37.1417,37.1417,37.0587,37.0956,96305.0
2021-09-27 12:40:00,40.23,40.25,40.2,40.22,37729.0,37.1048,37.1232,37.0771,37.0956,37729.0
2021-09-27 12:45:00,40.23,40.24,40.21,40.24,25306.0,37.1048,37.114,37.0863,37.114,25306.0
2021-09-27 12:50:00,40.23,40.25,40.2,40.23,23264.0,37.1048,37.1232,37.0771,37.1048,23264.0
2021-09-27 12:55:00,40.23,40.29,40.22,40.27,38888.0,37.1048,37.1601,37.0956,37.1417,38888.0
2021-09-27 13:00:00,40.26,40.34,40.24,40.33,27423.0,37.1325,37.2062,37.114,37.197,27423.0
2021-09-27 13:05:00,40.33,40.37,40.32,40.32,277199.0,37.197,37.2339,37.1878,37.1878,277199.0
2021-09-27 13:10:00,40.32,40.33,40.27,40.3,75267.0,37.1878,37.197,37.1417,37.1694,75267.0
2021-09-27 13:15:00,40.3,40.36,40.29,40.34,28878.0,37.1694,37.2247,37.1601,37.2062,28878.0
2021-09-27 13:20:00,40.33,40.37,40.3,40.32,36634.0,37.197,37.2339,37.1694,37.1878,36634.0
2021-09-27 13:25:00,40.33,40.33,40.28,40.29,19562.0,37.197,37.197,37.1509,37.1601,19562.0
2021-09-27 13:30:00,40.29,40.29,40.25,40.27,35794.0,37.1601,37.1601,37.1232,37.1417,35794.0
2021-09-27 13:35:00,40.27,40.32,40.25,40.27,30189.0,37.1417,37.1878,37.1232,37.1417,30189.0
2021-09-27 13:40:00,40.27,40.33,40.25,40.33,31376.0,37.1417,37.197,37.1232,37.197,31376.0
2021-09-27 13:45:00,40.34,40.37,40.29,40.31,70661.0,37.2062,37.2339,37.1601,37.1786,70661.0
2021-09-27 13:50:00,40.31,40.32,40.29,40.31,23476.0,37.1786,37.1878,37.1601,37.1786,23476.0
2021-09-27 13:55:00,40.31,40.36,40.31,40.33,51502.0,37.1786,37.2247,37.1786,37.197,51502.0
2021-09-27 14:00:00,40.32,40.36,40.3,40.32,28189.0,37.1878,37.2247,37.1694,37.1878,28189.0
2021-09-27 14:05:00,40.32,40.33,40.3,40.33,20642.0,37.1878,37.197,37.1694,37.197,20642.0
2021-09-27 14:10:00,40.33,40.34,40.3,40.33,26427.0,37.197,37.2062,37.1694,37.197,26427.0
2021-09-27 14:15:00,40.34,40.35,40.3,40.33,29428.0,37.2062,37.2155,37.1694,37.197,29428.0
2021-09-27 14:20:00,40.33,40.34,40.3,40.3,39211.0,37.197,37.2062,37.1694,37.1694,39211.0
2021-09-27 14:25:00,40.31,40.34,40.28,40.34,23052.0,37.1786,37.2062,37.1509,37.2062,23052.0
2021-09-27 14:30:00,40.34,40.36,40.33,40.36,39641.0,37.2062,37.2247,37.197,37.2247,39641.0
2021-09-27 14:35:00,40.35,40.43,40.33,40.34,53830.0,37.2155,37.2893,37.197,37.2062,53830.0
2021-09-27 14:40:00,40.34,40.36,40.32,40.34,33530.0,37.2062,37.2247,37.1878,37.2062,33530.0
2021-09-27 14:45:00,40.34,40.34,40.26,40.26,46505.0,37.2062,37.2062,37.1325,37.1325,46505.0
2021-09-27 14:50:00,40.26,40.27,40.24,40.25,100485.0,37.1325,37.1417,37.114,37.1232,100485.0
2021-09-27 14:55:00,40.25,40.31,40.24,40.3,88342.0,37.1232,37.1786,37.114,37.1694,88342.0
2021-09-27 15:00:00,40.29,40.32,40.28,40.3,32431.0,37.1601,37.1878,37.1509,37.1694,32431.0
2021-09-27 15:05:00,40.31,40.34,40.28,40.34,51681.0,37.1786,37.2062,37.1509,37.2062,51681.0
2021-09-27 15:10:00,40.34,40.38,40.33,40.36,110446.0,37.2062,37.2431,37.197,37.2247,110446.0
2021-09-27 15:15:00,40.36,40.36,40.31,40.34,44179.0,37.2247,37.2247,37.1786,37.2062,44179.0
2021-09-27 15:20:00,40.34,40.36,40.32,40.33,38963.0,37.2062,37.2247,37.1878,37.197,38963.0
2021-09-27 15:25:00,40.32,40.36,40.29,40.36,84066.0,37.1878,37.2247,37.1601,37.2247,84066.0
2021-09-27 15:30:00,40.36,40.38,40.29,40.31,67503.0,37.2247,37.2431,37.1601,37.1786,67503.0
2021-09-27 15:35:00,40.32,40.32,40.25,40.3,71189.0,37.1878,37.1878,37.1232,37.1694,71189.0
2021-09-27 15:40:00,40.3,40.32,40.25,40.31,71853.0,37.1694,37.1878,37.1232,37.1786,71853.0
2021-09-27 15:45:00,40.31,40.32,40.25,40.27,165839.0,37.1786,37.1878,37.1232,37.1417,165839.0
2021-09-27 15:50:00,40.28,40.28,40.21,40.27,206185.0,37.1509,37.1509,37.0863,37.1417,206185.0
2021-09-27 15:55:00,40.27,40.27,40.16,40.19,473963.0,37.1417,37.1417,37.0402,37.0679,473963.0
2021-09-28 09:30:00,40.29,40.58,40.22,40.53,228243.0,37.1601,37.4276,37.0956,37.3815,228243.0
2021-09-28 09:35:00,40.52,40.62,40.38,40.62,87424.0,37.3723,37.4645,37.2431,37.4645,87424.0
2021-09-28 09:40:00,40.63,40.7,40.52,40.61,151604.0,37.4737,37.5383,37.3723,37.4553,151604.0
2021-09-28 09:45:00,40.6,40.67,40.51,40.54,172492.0,37.446,37.5106,37.363,37.3907,172492.0
2021-09-28 09:50:00,40.53,40.63,40.42,40.53,165067.0,37.3815,37.4737,37.28,37.3815,165067.0
2021-09-28 09:55:00,40.54,40.55,40.45,40.54,80485.0,37.3907,37.3999,37.3077,37.3907,80485.0
2021-09-28 10:00:00,40.53,40.58,40.45,40.56,169647.0,37.3815,37.4276,37.3077,37.4092,169647.0
2021-09-28 10:05:00,40.56,40.67,40.49,40.67,172827.0,37.4092,37.5106,37.3446,37.5106,172827.0
2021-09-28 10:10:00,40.67,40.82,40.62,40.77,193416.0,37.5106,37.649,37.4645,37.6028,193416.0
2021-09-28 10:15:00,40.77,40.77,40.59,40.61,122589.0,37.6028,37.6028,37.4368,37.4553,122589.0
2021-09-28 10:20:00,40.61,40.73,40.58,40.72,116807.0,37.4553,37.5659,37.4276,37.5567,116807.0
2021-09-28 10:25:00,40.71,40.93,40.71,40.89,150463.0,37.5475,37.7504,37.5475,37.7135,150463.0
2021-09-28 10:30:00,40.89,40.97,40.86,40.9,209532.0,37.7135,37.7873,37.6858,37.7227,209532.0
2021-09-28 10:35:00,40.91,41.01,40.89,40.93,192274.0,37.732,37.8242,37.7135,37.7504,192274.0
2021-09-28 10:40:00,40.94,40.96,40.88,40.91,98127.0,37.7596,37.7781,37.7043,37.732,98127.0
2021-09-28 10:45:00,40.9,40.95,40.8,40.86,63473.0,37.7227,37.7689,37.6305,37.6858,63473.0
2021-09-28 10:50:00,40.86,40.92,40.77,40.77,94165.0,37.6858,37.7412,37.6028,37.6028,94165.0
2021-09-28 10:55:00,40.78,40.82,40.69,40.76,60860.0,37.6121,37.649,37.5291,37.5936,60860.0
2021-09-28 11:00:00,40.76,40.79,40.7,40.71,43655.0,37.5936,37.6213,37.5383,37.5475,43655.0
2021-09-28 11:05:00,40.71,40.81,40.66,40.79,45023.0,37.5475,37.6397,37.5014,37.6213,45023.0
2021-09-28 11:10:00,40.79,40.83,40.74,40.77,33179.0,37.6213,37.6582,37.5752,37.6028,33179.0
2021-09-28 11:15:00,40.76,40.8,40.68,40.8,50224.0,37.5936,37.6305,37.5198,37.6305,50224.0
2021-09-28 11:20:00,40.8,40.9,40.79,40.9,70109.0,37.6305,37.7227,37.6213,37.7227,70109.0
2021-09-28 11:25:00,40.9,40.94,40.86,40.87,100393.0,37.7227,37.7596,37.6858,37.6951,100393.0
2021-09-28 11:30:00,40.86,40.88,40.76,40.79,45101.0,37.6858,37.7043,37.5936,37.6213,45101.0
2021-09-28 11:35:00,40.78,40.78,40.69,40.74,58451.0,37.6121,37.6121,37.5291,37.5752,58451.0
2021-09-28 11:40:00,40.74,40.75,40.64,40.69,52871.0,37.5752,37.5844,37.4829,37.5291,52871.0
2021-09-28 11:45:00,40.69,40.71,40.63,40.63,71479.0,37.5291,37.5475,37.4737,37.4737,71479.0
2021-09-28 11:50:00,40.64,40.69,40.6,40.69,54808.0,37.4829,37.5291,37.446,37.5291,54808.0
2021-09-28 11:55:00,40.68,40.69,40.64,40.64,21200.0,37.5198,37.5291,37.4829,37.4829,21200.0
2021-09-28 12:00:00,40.65,40.65,40.59,40.59,29144.0,37.4922,37.4922,37.4368,37.4368,29144.0
2021-09-28 12:05:00,40.59,40.61,40.54,40.56,49435.0,37.4368,37.4553,37.3907,37.4092,49435.0
2021-09-28 12:10:00,40.55,40.57,40.52,40.52,22882.0,37.3999,37.4184,37.3723,37.3723,22882.0
2021-09-28 12:15:00,40.52,40.53,40.47,40.48,26529.0,37.3723,37.3815,37.3261,37.3354,26529.0
2021-09-28 12:20:00,40.48,40.5,40.42,40.47,64536.0,37.3354,37.3538,37.28,37.3261,64536.0
2021-09-28 12:25:00,40.46,40.46,40.41,40.43,48331.0,37.3169,37.3169,37.2708,37.2893,48331.0
2021-09-28 12:30:00,40.42,40.42,40.29,40.36,144661.0,37.28,37.28,37.1601,37.2247,144661.0
2021-09-28 12:35:00,40.35,40.41,40.35,40.41,38535.0,37.2155,37.2708,37.2155,37.2708,38535.0
2021-09-28 12:40:00,40.4,40.45,40.37,40.45,90475.0,37.2616,37.3077,37.2339,37.3077,90475.0
2021-09-28 12:45:00,40.45,40.5,40.41,40.47,61824.0,37.3077,37.3538,37.2708,37.3261,61824.0
2021-09-28 12:50:00,40.47,40.55,40.45,40.52,44338.0,37.3261,37.3999,37.3077,37.3723,44338.0
2021-09-28 12:55:00,40.53,40.62,40.53,40.62,79027.0,37.3815,37.4645,37.3815,37.4645,79027.0
2021-09-28 13:00:00,40.62,40.71,40.58,40.7,78075.0,37.4645,37.5475,37.4276,37.5383,78075.0
2021-09-28 13:05:00,40.7,40.74,40.68,40.73,90864.0,37.5383,37.5752,37.5198,37.5659,90864.0
2021-09-28 13:10:00,40.72,40.73,40.59,40.64,32499.0,37.5567,37.5659,37.4368,37.4829,32499.0
2021-09-28 13:15:00,40.63,40.66,40.61,40.65,25705.0,37.4737,37.5014,37.4553,37.4922,25705.0
2021-09-28 13:20:00,40.65,40.67,40.6,40.64,35763.0,37.4922,37.5106,37.446,37.4829,35763.0
2021-09-28 13:25:00,40.64,40.66,40.61,40.63,50811.0,37.4829,37.5014,37.4553,37.4737,50811.0
2021-09-28 13:30:00,40.62,40.64,40.59,40.59,31890.0,37.4645,37.4829,37.4368,37.4368,31890.0
2021-09-28 13:35:00,40.6,40.66,40.59,40.66,22366.0,37.446,37.5014,37.4368,37.5014,22366.0
2021-09-28 13:40:00,40.66,40.7,40.61,40.63,31551.0,37.5014,37.5383,37.4553,37.4737,31551.0
2021-09-28 13:45:00,40.64,40.66,40.59,40.63,19921.0,37.4829,37.5014,37.4368,37.4737,19921.0
2021-09-28 13:50:00,40.63,40.67,40.61,40.63,21504.0,37.4737,37.5106,37.4553,37.4737,21504.0
2021-09-28 13:55:00,40.63,40.65,40.61,40.65,33608.0,37.4737,37.4922,37.4553,37.4922,33608.0
2021-09-28 14:00:00,40.65,40.68,40.6,40.64,32987.0,37.4922,37.5198,37.446,37.4829,32987.0
2021-09-28 14:05:00,40.64,40.64,40.59,40.64,33380.0,37.4829,37.4829,37.4368,37.4829,33380.0
2021-09-28 14:10:00,40.63,40.64,40.58,40.6,81758.0,37.4737,37.4829,37.4276,37.446,81758.0
2021-09-28 14:15:00,40.59,40.63,40.59,40.62,32330.0,37.4368,37.4737,37.4368,37.4645,32330.0
2021-09-28 14:20:00,40.63,40.71,40.61,40.7,49439.0,37.4737,37.5475,37.4553,37.5383,49439.0
2021-09-28 14:25:00,40.7,40.73,40.67,40.69,35633.0,37.5383,37.5659,37.5106,37.5291,35633.0
2021-09-28 14:30:00,40.68,40.68,40.61,40.62,43107.0,37.5198,37.5198,37.4553,37.4645,43107.0
2021-09-28 14:35:00,40.62,40.62,40.52,40.53,40256.0,37.4645,37.4645,37.3723,37.3815,40256.0
2021-09-28 14:40:00,40.53,40.6,40.53,40.6,49897.0,37.3815,37.446,37.3815,37.446,49897.0
2021-09-28 14:45:00,40.61,40.66,40.59,40.6,46108.0,37.4553,37.5014,37.4368,37.446,46108.0
2021-09-28 14:50:00,40.6,40.61,40.52,40.54,52609.0,37.446,37.4553,37.3723,37.3907,52609.0
2021-09-28 14:55:00,40.54,40.57,40.52,40.55,23572.0,37.3907,37.4184,37.3723,37.3999,23572.0
2021-09-28 15:00:00,40.55,40.6,40.52,40.59,45938.0,37.3999,37.446,37.3723,37.4368,45938.0
2021-09-28 15:05:00,40.59,40.62,40.57,40.61,41184.0,37.4368,37.4645,37.4184,37.4553,41184.0
2021-09-28 15:10:00,40.61,40.62,40.58,40.59,28359.0,37.4553,37.4645,37.4276,37.4368,28359.0
2021-09-28 15:15:00,40.6,40.64,40.58,40.6,42221.0,37.446,37.4829,37.4276,37.446,42221.0
2021-09-28 15:20:00,40.61,40.65,40.58,40.58,34778.0,37.4553,37.4922,37.4276,37.4276,34778.0
2021-09-28 15:25:00,40.58,40.64,40.55,40.55,40158.0,37.4276,37.4829,37.3999,37.3999,40158.0
2021-09-28 15:30:00,40.55,40.63,40.54,40.6,79991.0,37.3999,37.4737,37.3907,37.446,79991.0
2021-09-28 15:35:00,40.61,40.65,40.56,40.57,61582.0,37.4553,37.4922,37.4092,37.4184,61582.0
2021-09-28 15:40:00,40.57,40.64,40.56,40.58,63331.0,37.4184,37.4829,37.4092,37.4276,63331.0
2021-09-28 15:45:00,40.58,40.61,40.49,40.5,115228.0,37.4276,37.4553,37.3446,37.3538,115228.0
2021-09-28 15:50:00,40.49,40.5,40.42,40.48,148580.0,37.3446,37.3538,37.28,37.3354,148580.0
2021-09-28 15:55:00,40.48,40.54,40.47,40.52,285569.0,37.3354,37.3907,37.3261,37.3723,285569.0
2021-09-29 09:30:00,40.47,41.0,40.43,40.87,213099.0,37.3261,37.815,37.2893,37.6951,213099.0
2021-09-29 09:35:00,40.88,40.92,40.71,40.72,106568.0,37.7043,37.7412,37.5475,37.5567,106568.0
2021-09-29 09:40:00,40.72,40.78,40.63,40.69,106528.0,37.5567,37.6121,37.4737,37.5291,106528.0
2021-09-29 09:45:00,40.69,40.79,40.62,40.64,62359.0,37.5291,37.6213,37.4645,37.4829,62359.0
2021-09-29 09:50:00,40.63,40.73,40.54,40.63,58886.0,37.4737,37.5659,37.3907,37.4737,58886.0
2021-09-29 09:55:00,40.63,40.82,40.62,40.78,58562.0,37.4737,37.649,37.4645,37.6121,58562.0
2021-09-29 10:00:00,40.79,40.94,40.77,40.86,109049.0,37.6213,37.7596,37.6028,37.6858,109049.0
2021-09-29 10:05:00,40.85,40.88,40.81,40.88,30762.0,37.6766,37.7043,37.6397,37.7043,30762.0
2021-09-29 10:10:00,40.88,40.95,40.86,40.87,64329.0,37.7043,37.7689,37.6858,37.6951,64329.0
2021-09-29 10:15:00,40.86,41.0,40.84,40.94,109128.0,37.6858,37.815,37.6674,37.7596,109128.0
2021-09-29 10:20:00,40.93,41.08,40.92,41.05,112858.0,37.7504,37.8888,37.7412,37.8611,112858.0
2021-09-29 10:25:00,41.05,41.23,41.05,41.22,49170.0,37.8611,38.0271,37.8611,38.0179,49170.0
2021-09-29 10:30:00,41.23,41.39,41.19,41.39,146282.0,38.0271,38.1747,37.9902,38.1747,146282.0
2021-09-29 10:35:00,41.4,41.44,41.34,41.39,95149.0,38.1839,38.2208,38.1286,38.1747,95149.0
2021-09-29 10:40:00,41.39,41.43,41.3,41.34,92632.0,38.1747,38.2116,38.0917,38.1286,92632.0
2021-09-29 10:45:00,41.34,41.38,41.32,41.34,172096.0,38.1286,38.1655,38.1101,38.1286,172096.0
2021-09-29 10:50:00,41.34,41.37,41.23,41.26,78855.0,38.1286,38.1562,38.0271,38.0548,78855.0
2021-09-29 10:55:00,41.26,41.33,41.26,41.31,44620.0,38.0548,38.1193,38.0548,38.1009,44620.0
2021-09-29 11:00:00,41.32,41.32,41.16,41.18,50963.0,38.1101,38.1101,37.9625,37.981,50963.0
2021-09-29 11:05:00,41.18,41.36,41.18,41.36,48916.0,37.981,38.147,37.981,38.147,48916.0
2021-09-29 11:10:00,41.35,41.36,41.23,41.28,46034.0,38.1378,38.147,38.0271,38.0732,46034.0
2021-09-29 11:15:00,41.28,41.33,41.27,41.33,52867.0,38.0732,38.1193,38.064,38.1193,52867.0
2021-09-29 11:20:00,41.33,41.34,41.28,41.34,43835.0,38.1193,38.1286,38.0732,38.1286,43835.0
2021-09-29 11:25:00,41.33,41.43,41.29,41.42,99363.0,38.1193,38.2116,38.0824,38.2023,99363.0
2021-09-29 11:30:00,41.42,41.43,41.31,41.33,108363.0,38.2023,38.2116,38.1009,38.1193,108363.0
2021-09-29 11:35:00,41.33,41.44,41.33,41.42,97706.0,38.1193,38.2208,38.1193,38.2023,97706.0
2021-09-29 11:40:00,41.41,41.44,41.33,41.33,45220.0,38.1931,38.2208,38.1193,38.1193,45220.0
2021-09-29 11:45:00,41.34,41.38,41.3,41.38,44627.0,38.1286,38.1655,38.0917,38.1655,44627.0
2021-09-29 11:50:00,41.41,41.57,41.4,41.57,136114.0,38.1931,38.3407,38.1839,38.3407,136114.0
2021-09-29 11:55:00,41.56,41.61,41.55,41.59,106187.0,38.3315,38.3776,38.3222,38.3591,106187.0
2021-09-29 12:00:00,41.59,41.61,41.5,41.52,66701.0,38.3591,38.3776,38.2761,38.2946,66701.0
2021-09-29 12:05:00,41.53,41.58,41.52,41.55,62808.0,38.3038,38.3499,38.2946,38.3222,62808.0
2021-09-29 12:10:00,41.56,41.62,41.54,41.61,80348.0,38.3315,38.3868,38.313,38.3776,80348.0
2021-09-29 12:15:00,41.61,41.61,41.51,41.58,47544.0,38.3776,38.3776,38.2854,38.3499,47544.0
2021-09-29 12:20:00,41.57,41.64,41.57,41.64,44562.0,38.3407,38.4053,38.3407,38.4053,44562.0
2021-09-29 12:25:00,41.63,41.63,41.53,41.54,68099.0,38.396,38.396,38.3038,38.313,68099.0
2021-09-29 12:30:00,41.53,41.55,41.5,41.54,36084.0,38.3038,38.3222,38.2761,38.313,36084.0
2021-09-29 12:35:00,41.54,41.6,41.52,41.55,47171.0,38.313,38.3684,38.2946,38.3222,47171.0
2021-09-29 12:40:00,41.55,41.58,41.53,41.58,22601.0,38.3222,38.3499,38.3038,38.3499,22601.0
2021-09-29 12:45:00,41.57,41.58,41.52,41.54,19739.0,38.3407,38.3499,38.2946,38.313,19739.0
2021-09-29 12:50:00,41.54,41.57,41.5,41.5,43751.0,38.313,38.3407,38.2761,38.2761,43751.0
2021-09-29 12:55:00,41.5,41.53,41.45,41.45,41836.0,38.2761,38.3038,38.23,38.23,41836.0
2021-09-29 13:00:00,41.45,41.47,41.38,41.39,35010.0,38.23,38.2485,38.1655,38.1747,35010.0
2021-09-29 13:05:00,41.39,41.45,41.38,41.44,32174.0,38.1747,38.23,38.1655,38.2208,32174.0
2021-09-29 13:10:00,41.43,41.45,41.4,41.41,19664.0,38.2116,38.23,38.1839,38.1931,19664.0
2021-09-29 13:15:00,41.41,41.44,41.37,41.43,24563.0,38.1931,38.2208,38.1562,38.2116,24563.0
2021-09-29 13:20:00,41.44,41.46,41.4,41.41,24770.0,38.2208,38.2392,38.1839,38.1931,24770.0
2021-09-29 13:25:00,41.41,41.41,41.36,41.41,34122.0,38.1931,38.1931,38.147,38.1931,34122.0
2021-09-29 13:30:00,41.41,41.42,41.37,41.4,26892.0,38.1931,38.2023,38.1562,38.1839,26892.0
2021-09-29 13:35:00,41.4,41.43,41.36,41.39,37811.0,38.1839,38.2116,38.147,38.1747,37811.0
2021-09-29 13:40:00,41.39,41.4,41.33,41.37,41820.0,38.1747,38.1839,38.1193,38.1562,41820.0
2021-09-29 13:45:00,41.37,41.4,41.28,41.3,68393.0,38.1562,38.1839,38.0732,38.0917,68393.0
2021-09-29 13:50:00,41.3,41.35,41.29,41.34,31438.0,38.0917,38.1378,38.0824,38.1286,31438.0
2021-09-29 13:55:00,41.34,41.37,41.31,41.35,45004.0,38.1286,38.1562,38.1009,38.1378,45004.0
2021-09-29 14:00:00,41.36,41.4,41.34,41.39,28130.0,38.147,38.1839,38.1286,38.1747,28130.0
2021-09-29 14:05:00,41.4,41.49,41.39,41.47,36191.0,38.1839,38.2669,38.1747,38.2485,36191.0
2021-09-29 14:10:00,41.47,41.5,41.46,41.5,26833.0,38.2485,38.2761,38.2392,38.2761,26833.0
2021-09-29 14:15:00,41.49,41.51,41.44,41.5,40085.0,38.2669,38.2854,38.2208,38.2761,40085.0
2021-09-29 14:20:00,41.51,41.54,41.48,41.52,55545.0,38.2854,38.313,38.2577,38.2946,55545.0
2021-09-29 14:25:00,41.53,41.56,41.51,41.56,18895.0,38.3038,38.3315,38.2854,38.3315,18895.0
2021-09-29 14:30:00,41.56,41.58,41.54,41.57,26135.0,38.3315,38.3499,38.313,38.3407,26135.0
2021-09-29 14:35:00,41.57,41.63,41.56,41.61,40310.0,38.3407,38.396,38.3315,38.3776,40310.0
2021-09-29 14:40:00,41.62,41.62,41.56,41.58,30659.0,38.3868,38.3868,38.3315,38.3499,30659.0
2021-09-29 14:45:00,41.59,41.6,41.53,41.55,41292.0,38.3591,38.3684,38.3038,38.3222,41292.0
2021-09-29 14:50:00,41.55,41.59,41.53,41.56,31323.0,38.3222,38.3591,38.3038,38.3315,31323.0
2021-09-29 14:55:00,41.57,41.57,41.48,41.52,43001.0,38.3407,38.3407,38.2577,38.2946,43001.0
2021-09-29 15:00:00,41.52,41.52,41.44,41.45,38615.0,38.2946,38.2946,38.2208,38.23,38615.0
2021-09-29 15:05:00,41.45,41.5,41.44,41.47,57362.0,38.23,38.2761,38.2208,38.2485,57362.0
2021-09-29 15:10:00,41.47,41.47,41.4,41.43,70829.0,38.2485,38.2485,38.1839,38.2116,70829.0
2021-09-29 15:15:00,41.42,41.5,41.42,41.45,62343.0,38.2023,38.2761,38.2023,38.23,62343.0
2021-09-29 15:20:00,41.45,41.5,41.43,41.49,45325.0,38.23,38.2761,38.2116,38.2669,45325.0
2021-09-29 15:25:00,41.48,41.52,41.48,41.51,55964.0,38.2577,38.2946,38.2577,38.2854,55964.0
2021-09-29 15:30:00,41.51,41.56,41.5,41.55,58152.0,38.2854,38.3315,38.2761,38.3222,58152.0
2021-09-29 15:35:00,41.55,41.55,41.45,41.47,81880.0,38.3222,38.3222,38.23,38.2485,81880.0
2021-09-29 15:40:00,41.47,41.47,41.43,41.47,53867.0,38.2485,38.2485,38.2116,38.2485,53867.0
2021-09-29 15:45:00,41.46,41.47,41.36,41.42,149091.0,38.2392,38.2485,38.147,38.2023,149091.0
2021-09-29 15:50:00,41.41,41.42,41.32,41.36,169125.0,38.1931,38.2023,38.1101,38.147,169125.0
2021-09-29 15:55:00,41.36,41.37,41.31,41.34,395896.0,38.147,38.1562,38.1009,38.1286,395896.0
2021-09-30 09:30:00,41.4,41.59,40.95,41.16,156920.0,38.1839,38.3591,37.7689,37.9625,156920.0
2021-09-30 09:35:00,41.15,41.39,41.08,41.36,82724.0,37.9533,38.1747,37.8888,38.147,82724.0
2021-09-30 09:40:00,41.36,41.44,41.08,41.14,70493.0,38.147,38.2208,37.8888,37.9441,70493.0
2021-09-30 09:45:00,41.09,41.19,40.89,40.93,91880.0,37.898,37.9902,37.7135,37.7504,91880.0
2021-09-30 09:50:00,40.94,41.12,40.9,41.11,102703.0,37.7596,37.9257,37.7227,37.9164,102703.0
2021-09-30 09:55:00,41.1,41.1,40.96,41.0,90006.0,37.9072,37.9072,37.7781,37.815,90006.0
2021-09-30 10:00:00,41.0,41.11,40.96,41.02,64036.0,37.815,37.9164,37.7781,37.8334,64036.0
2021-09-30 10:05:00,41.03,41.03,40.88,40.93,43022.0,37.8426,37.8426,37.7043,37.7504,43022.0
2021-09-30 10:10:00,40.91,40.95,40.86,40.88,52390.0,37.732,37.7689,37.6858,37.7043,52390.0
2021-09-30 10:15:00,40.89,41.17,40.89,41.16,150435.0,37.7135,37.9718,37.7135,37.9625,150435.0
2021-09-30 10:20:00,41.17,41.18,40.98,40.98,85059.0,37.9718,37.981,37.7965,37.7965,85059.0
2021-09-30 10:25:00,40.98,41.02,40.94,40.98,35887.0,37.7965,37.8334,37.7596,37.7965,35887.0
2021-09-30 10:30:00,40.98,41.1,40.97,41.02,75115.0,37.7965,37.9072,37.7873,37.8334,75115.0
2021-09-30 10:35:00,41.01,41.07,40.99,41.02,37909.0,37.8242,37.8795,37.8057,37.8334,37909.0
2021-09-30 10:40:00,41.02,41.05,40.95,40.98,73758.0,37.8334,37.8611,37.7689,37.7965,73758.0
2021-09-30 10:45:00,40.99,41.02,40.95,40.98,44398.0,37.8057,37.8334,37.7689,37.7965,44398.0
2021-09-30 10:50:00,40.99,41.01,40.91,40.97,58832.0,37.8057,37.8242,37.732,37.7873,58832.0
2021-09-30 10:55:00,40.97,41.02,40.93,41.0,31432.0,37.7873,37.8334,37.7504,37.815,31432.0
2021-09-30 11:00:00,41.0,41.03,40.94,40.98,29965.0,37.815,37.8426,37.7596,37.7965,29965.0
2021-09-30 11:05:00,40.98,40.99,40.93,40.96,28728.0,37.7965,37.8057,37.7504,37.7781,28728.0
2021-09-30 11:10:00,40.96,41.01,40.95,40.99,52539.0,37.7781,37.8242,37.7689,37.8057,52539.0
2021-09-30 11:15:00,40.98,41.03,40.98,41.0,67994.0,37.7965,37.8426,37.7965,37.815,67994.0
2021-09-30 11:20:00,41.01,41.01,40.87,40.89,68512.0,37.8242,37.8242,37.6951,37.7135,68512.0
2021-09-30 11:25:00,40.89,40.94,40.8,40.88,113437.0,37.7135,37.7596,37.6305,37.7043,113437.0
2021-09-30 11:30:00,40.87,40.89,40.8,40.83,33406.0,37.6951,37.7135,37.6305,37.6582,33406.0
2021-09-30 11:35:00,40.82,40.85,40.79,40.84,61700.0,37.649,37.6766,37.6213,37.6674,61700.0
2021-09-30 11:40:00,40.84,40.84,40.66,40.71,87405.0,37.6674,37.6674,37.5014,37.5475,87405.0
2021-09-30 11:45:00,40.71,40.76,40.7,40.76,28983.0,37.5475,37.5936,37.5383,37.5936,28983.0
2021-09-30 11:50:00,40.76,40.85,40.74,40.84,36804.0,37.5936,37.6766,37.5752,37.6674,36804.0
2021-09-30 11:55:00,40.85,40.87,40.8,40.84,37148.0,37.6766,37.6951,37.6305,37.6674,37148.0
2021-09-30 12:00:00,40.85,40.89,40.8,40.84,23684.0,37.6766,37.7135,37.6305,37.6674,23684.0
2021-09-30 12:05:00,40.86,40.86,40.69,40.72,32483.0,37.6858,37.6858,37.5291,37.5567,32483.0
2021-09-30 12:10:00,40.72,40.73,40.64,40.67,96199.0,37.5567,37.5659,37.4829,37.5106,96199.0
2021-09-30 12:15:00,40.66,40.74,40.65,40.73,30686.0,37.5014,37.5752,37.4922,37.5659,30686.0
2021-09-30 12:20:00,40.72,40.75,40.68,40.71,49245.0,37.5567,37.5844,37.5198,37.5475,49245.0
2021-09-30 12:25:00,40.71,40.77,40.71,40.73,24419.0,37.5475,37.6028,37.5475,37.5659,24419.0
2021-09-30 12:30:00,40.72,40.76,40.7,40.75,68506.0,37.5567,37.5936,37.5383,37.5844,68506.0
2021-09-30 12:35:00,40.75,40.8,40.72,40.77,33413.0,37.5844,37.6305,37.5567,37.6028,33413.0
2021-09-30 12:40:00,40.77,40.78,40.74,40.76,16215.0,37.6028,37.6121,37.5752,37.5936,16215.0
2021-09-30 12:45:00,40.76,40.78,40.73,40.76,26025.0,37.5936,37.6121,37.5659,37.5936,26025.0
2021-09-30 12:50:00,40.77,40.77,40.62,40.64,59038.0,37.6028,37.6028,37.4645,37.4829,59038.0
2021-09-30 12:55:00,40.65,40.67,40.62,40.67,26861.0,37.4922,37.5106,37.4645,37.5106,26861.0
2021-09-30 13:00:00,40.67,40.69,40.65,40.69,22621.0,37.5106,37.5291,37.4922,37.5291,22621.0
2021-09-30 13:05:00,40.7,40.72,40.65,40.66,66164.0,37.5383,37.5567,37.4922,37.5014,66164.0
2021-09-30 13:10:00,40.66,40.67,40.63,40.65,20270.0,37.5014,37.5106,37.4737,37.4922,20270.0
2021-09-30 13:15:00,40.65,40.68,40.61,40.64,26695.0,37.4922,37.5198,37.4553,37.4829,26695.0
2021-09-30 13:20:00,40.64,40.66,40.52,40.52,47648.0,37.4829,37.5014,37.3723,37.3723,47648.0
2021-09-30 13:25:00,40.53,40.56,40.44,40.54,72353.0,37.3815,37.4092,37.2985,37.3907,72353.0
2021-09-30 13:30:00,40.53,40.55,40.5,40.52,34130.0,37.3815,37.3999,37.3538,37.3723,34130.0
2021-09-30 13:35:00,40.52,40.58,40.5,40.55,26638.0,37.3723,37.4276,37.3538,37.3999,26638.0
2021-09-30 13:40:00,40.56,40.59,40.54,40.55,35145.0,37.4092,37.4368,37.3907,37.3999,35145.0
2021-09-30 13:45:00,40.55,40.61,40.51,40.52,42463.0,37.3999,37.4553,37.363,37.3723,42463.0
2021-09-30 13:50:00,40.53,40.58,40.53,40.58,33493.0,37.3815,37.4276,37.3815,37.4276,33493.0
2021-09-30 13:55:00,40.57,40.64,40.56,40.63,33759.0,37.4184,37.4829,37.4092,37.4737,33759.0
2021-09-30 14:00:00,40.63,40.65,40.55,40.55,37862.0,37.4737,37.4922,37.3999,37.3999,37862.0
2021-09-30 14:05:00,40.55,40.65,40.55,40.63,29671.0,37.3999,37.4922,37.3999,37.4737,29671.0
2021-09-30 14:10:00,40.63,40.63,40.56,40.61,26758.0,37.4737,37.4737,37.4092,37.4553,26758.0
2021-09-30 14:15:00,40.61,40.61,40.55,40.56,30842.0,37.4553,37.4553,37.3999,37.4092,30842.0
2021-09-30 14:20:00,40.56,40.6,40.53,40.58,47354.0,37.4092,37.446,37.3815,37.4276,47354.0
2021-09-30 14:25:00,40.58,40.66,40.57,40.66,31973.0,37.4276,37.5014,37.4184,37.5014,31973.0
2021-09-30 14:30:00,40.66,40.74,40.65,40.73,67005.0,37.5014,37.5752,37.4922,37.5659,67005.0
2021-09-30 14:35:00,40.73,40.74,40.69,40.69,32442.0,37.5659,37.5752,37.5291,37.5291,32442.0
2021-09-30 14:40:00,40.68,40.84,40.68,40.84,114039.0,37.5198,37.6674,37.5198,37.6674,114039.0
2021-09-30 14:45:00,40.84,40.92,40.83,40.86,83725.0,37.6674,37.7412,37.6582,37.6858,83725.0
2021-09-30 14:50:00,40.86,40.9,40.82,40.83,78008.0,37.6858,37.7227,37.649,37.6582,78008.0
2021-09-30 14:55:00,40.83,40.86,40.79,40.86,92264.0,37.6582,37.6858,37.6213,37.6858,92264.0
2021-09-30 15:00:00,40.86,40.88,40.78,40.8,53499.0,37.6858,37.7043,37.6121,37.6305,53499.0
2021-09-30 15:05:00,40.8,40.88,40.8,40.86,51545.0,37.6305,37.7043,37.6305,37.6858,51545.0
2021-09-30 15:10:00,40.86,40.93,40.86,40.92,56052.0,37.6858,37.7504,37.6858,37.7412,56052.0
2021-09-30 15:15:00,40.92,40.94,40.87,40.87,75620.0,37.7412,37.7596,37.6951,37.6951,75620.0
2021-09-30 15:20:00,40.87,40.87,40.76,40.77,71720.0,37.6951,37.6951,37.5936,37.6028,71720.0
2021-09-30 15:25:00,40.76,40.77,40.71,40.73,85064.0,37.5936,37.6028,37.5475,37.5659,85064.0
2021-09-30 15:30:00,40.72,40.8,40.69,40.76,119502.0,37.5567,37.6305,37.5291,37.5936,119502.0
2021-09-30 15:35:00,40.75,40.75,40.64,40.66,80156.0,37.5844,37.5844,37.4829,37.5014,80156.0
2021-09-30 15:40:00,40.65,40.69,40.61,40.65,71747.0,37.4922,37.5291,37.4553,37.4922,71747.0
2021-09-30 15:45:00,40.65,40.66,40.53,40.55,140707.0,37.4922,37.5014,37.3815,37.3999,140707.0
2021-09-30 15:50:00,40.54,40.55,40.38,40.46,359448.0,37.3907,37.3999,37.2431,37.3169,359448.0
2021-09-30 15:55:00,40.46,40.49,40.41,40.42,451586.0,37.3169,37.3446,37.2708,37.28,451586.0
2021-10-01 09:30:00,40.4,40.43,40.16,40.17,175115.0,37.2616,37.2893,37.0402,37.0494,175115.0
2021-10-01 09:35:00,40.16,40.34,40.11,40.3,128116.0,37.0402,37.2062,36.9941,37.1694,128116.0
2021-10-01 09:40:00,40.29,40.4,40.2,40.2,101600.0,37.1601,37.2616,37.0771,37.0771,101600.0
2021-10-01 09:45:00,40.21,40.26,40.14,40.16,66435.0,37.0863,37.1325,37.0218,37.0402,66435.0
2021-10-01 09:50:00,40.16,40.2,39.91,39.94,145045.0,37.0402,37.0771,36.8096,36.8373,145045.0
2021-10-01 09:55:00,39.93,39.94,39.73,39.74,204936.0,36.8281,36.8373,36.6436,36.6529,204936.0
2021-10-01 10:00:00,39.74,39.8,39.63,39.63,160932.0,36.6529,36.7082,36.5514,36.5514,160932.0
2021-10-01 10:05:00,39.63,39.83,39.51,39.79,181487.0,36.5514,36.7359,36.4407,36.699,181487.0
2021-10-01 10:10:00,39.79,39.79,39.56,39.59,139036.0,36.699,36.699,36.4868,36.5145,139036.0
2021-10-01 10:15:00,39.58,39.58,39.35,39.35,152394.0,36.5053,36.5053,36.2932,36.2932,152394.0
2021-10-01 10:20:00,39.36,39.39,39.28,39.31,142577.0,36.3024,36.33,36.2286,36.2563,142577.0
2021-10-01 10:25:00,39.32,39.42,39.31,39.39,154333.0,36.2655,36.3577,36.2563,36.33,154333.0
2021-10-01 10:30:00,39.4,39.44,39.23,39.29,187272.0,36.3393,36.3762,36.1825,36.2378,187272.0
2021-10-01 10:35:00,39.28,39.28,39.1,39.11,115549.0,36.2286,36.2286,36.0626,36.0718,115549.0
2021-10-01 10:40:00,39.11,39.19,39.08,39.09,200830.0,36.0718,36.1456,36.0441,36.0533,200830.0
2021-10-01 10:45:00,39.09,39.16,39.03,39.14,129831.0,36.0533,36.1179,35.998,36.0995,129831.0
2021-10-01 10:50:00,39.14,39.14,39.04,39.1,152871.0,36.0995,36.0995,36.0072,36.0626,152871.0
2021-10-01 10:55:00,39.1,39.21,39.06,39.06,293889.0,36.0626,36.164,36.0257,36.0257,293889.0
2021-10-01 11:00:00,39.07,39.16,39.04,39.14,206428.0,36.0349,36.1179,36.0072,36.0995,206428.0
2021-10-01 11:05:00,39.14,39.15,38.99,39.01,230161.0,36.0995,36.1087,35.9611,35.9796,230161.0
2021-10-01 11:10:00,39.01,39.25,39.0,39.22,239530.0,35.9796,36.2009,35.9703,36.1732,239530.0
2021-10-01 11:15:00,39.22,39.36,39.19,39.32,85240.0,36.1732,36.3024,36.1456,36.2655,85240.0
2021-10-01 11:20:00,39.32,39.38,39.29,39.37,55752.0,36.2655,36.3208,36.2378,36.3116,55752.0
2021-10-01 11:25:00,39.37,39.42,39.33,39.34,50411.0,36.3116,36.3577,36.2747,36.2839,50411.0
2021-10-01 11:30:00,39.33,39.34,39.25,39.3,84990.0,36.2747,36.2839,36.2009,36.247,84990.0
2021-10-01 11:35:00,39.31,39.32,39.28,39.3,65751.0,36.2563,36.2655,36.2286,36.247,65751.0
2021-10-01 11:40:00,39.3,39.41,39.29,39.38,55618.0,36.247,36.3485,36.2378,36.3208,55618.0
2021-10-01 11:45:00,39.38,39.48,39.37,39.48,52753.0,36.3208,36.4131,36.3116,36.4131,52753.0
2021-10-01 11:50:00,39.48,39.53,39.41,39.52,78277.0,36.4131,36.4592,36.3485,36.4499,78277.0
2021-10-01 11:55:00,39.52,39.53,39.43,39.45,34469.0,36.4499,36.4592,36.3669,36.3854,34469.0
2021-10-01 12:00:00,39.45,39.5,39.45,39.48,29128.0,36.3854,36.4315,36.3854,36.4131,29128.0
2021-10-01 12:05:00,39.48,39.62,39.46,39.61,64487.0,36.4131,36.5422,36.3946,36.533,64487.0
2021-10-01 12:10:00,39.61,39.61,39.53,39.53,47649.0,36.533,36.533,36.4592,36.4592,47649.0
2021-10-01 12:15:00,39.53,39.57,39.46,39.57,53578.0,36.4592,36.4961,36.3946,36.4961,53578.0
2021-10-01 12:20:00,39.57,39.57,39.5,39.52,56533.0,36.4961,36.4961,36.4315,36.4499,56533.0
2021-10-01 12:25:00,39.52,39.52,39.47,39.48,26531.0,36.4499,36.4499,36.4038,36.4131,26531.0
2021-10-01 12:30:00,39.48,39.49,39.45,39.48,24302.0,36.4131,36.4223,36.3854,36.4131,24302.0
2021-10-01 12:35:00,39.47,39.49,39.41,39.41,31892.0,36.4038,36.4223,36.3485,36.3485,31892.0
2021-10-01 12:40:00,39.41,39.45,39.4,39.41,32351.0,36.3485,36.3854,36.3393,36.3485,32351.0
2021-10-01 12:45:00,39.41,39.42,39.33,39.34,57358.0,36.3485,36.3577,36.2747,36.2839,57358.0
2021-10-01 12:50:00,39.34,39.37,39.33,39.37,28191.0,36.2839,36.3116,36.2747,36.3116,28191.0
2021-10-01 12:55:00,39.37,39.41,39.35,39.38,43869.0,36.3116,36.3485,36.2932,36.3208,43869.0
2021-10-01 13:00:00,39.38,39.4,39.34,39.39,22373.0,36.3208,36.3393,36.2839,36.33,22373.0
2021-10-01 13:05:00,39.38,39.41,39.35,39.38,36238.0,36.3208,36.3485,36.2932,36.3208,36238.0
2021-10-01 13:10:00,39.38,39.41,39.33,39.34,42562.0,36.3208,36.3485,36.2747,36.2839,42562.0
2021-10-01 13:15:00,39.35,39.44,39.35,39.41,44153.0,36.2932,36.3762,36.2932,36.3485,44153.0
2021-10-01 13:20:00,39.41,39.45,39.39,39.41,33970.0,36.3485,36.3854,36.33,36.3485,33970.0
2021-10-01 13:25:00,39.41,39.43,39.38,39.41,27745.0,36.3485,36.3669,36.3208,36.3485,27745.0
2021-10-01 13:30:00,39.42,39.47,39.41,39.46,54978.0,36.3577,36.4038,36.3485,36.3946,54978.0
2021-10-01 13:35:00,39.45,39.45,39.37,39.4,41774.0,36.3854,36.3854,36.3116,36.3393,41774.0
2021-10-01 13:40:00,39.4,39.42,39.33,39.37,74778.0,36.3393,36.3577,36.2747,36.3116,74778.0
2021-10-01 13:45:00,39.38,39.44,39.36,39.43,43339.0,36.3208,36.3762,36.3024,36.3669,43339.0
2021-10-01 13:50:00,39.43,39.47,39.4,39.47,65776.0,36.3669,36.4038,36.3393,36.4038,65776.0
2021-10-01 13:55:00,39.47,39.49,39.39,39.4,53899.0,36.4038,36.4223,36.33,36.3393,53899.0
2021-10-01 14:00:00,39.4,39.43,39.37,39.41,42030.0,36.3393,36.3669,36.3116,36.3485,42030.0
2021-10-01 14:05:00,39.42,39.45,39.36,39.37,56026.0,36.3577,36.3854,36.3024,36.3116,56026.0
2021-10-01 14:10:00,39.38,39.39,39.33,39.36,71989.0,36.3208,36.33,36.2747,36.3024,71989.0
2021-10-01 14:15:00,39.37,39.45,39.36,39.41,45811.0,36.3116,36.3854,36.3024,36.3485,45811.0
2021-10-01 14:20:00,39.4,39.45,39.37,39.41,44815.0,36.3393,36.3854,36.3116,36.3485,44815.0
2021-10-01 14:25:00,39.41,39.43,39.38,39.41,52757.0,36.3485,36.3669,36.3208,36.3485,52757.0
2021-10-01 14:30:00,39.41,39.43,39.33,39.34,50073.0,36.3485,36.3669,36.2747,36.2839,50073.0
2021-10-01 14:35:00,39.34,39.36,39.31,39.33,65563.0,36.2839,36.3024,36.2563,36.2747,65563.0
2021-10-01 14:40:00,39.33,39.34,39.27,39.27,36582.0,36.2747,36.2839,36.2194,36.2194,36582.0
2021-10-01 14:45:00,39.27,39.3,39.2,39.3,112566.0,36.2194,36.247,36.1548,36.247,112566.0
2021-10-01 14:50:00,39.3,39.3,39.23,39.27,82012.0,36.247,36.247,36.1825,36.2194,82012.0
2021-10-01 14:55:00,39.27,39.3,39.26,39.3,63803.0,36.2194,36.247,36.2101,36.247,63803.0
2021-10-01 15:00:00,39.29,39.33,39.27,39.29,62929.0,36.2378,36.2747,36.2194,36.2378,62929.0
2021-10-01 15:05:00,39.29,39.31,39.23,39.25,55908.0,36.2378,36.2563,36.1825,36.2009,55908.0
2021-10-01 15:10:00,39.26,39.26,39.2,39.22,100850.0,36.2101,36.2101,36.1548,36.1732,100850.0
2021-10-01 15:15:00,39.22,39.31,39.22,39.23,72814.0,36.1732,36.2563,36.1732,36.1825,72814.0
2021-10-01 15:20:00,39.23,39.25,39.18,39.19,54843.0,36.1825,36.2009,36.1364,36.1456,54843.0
2021-10-01 15:25:00,39.19,39.24,39.15,39.2,116126.0,36.1456,36.1917,36.1087,36.1548,116126.0
2021-10-01 15:30:00,39.21,39.22,39.13,39.19,106849.0,36.164,36.1732,36.0902,36.1456,106849.0
2021-10-01 15:35:00,39.19,39.2,39.11,39.12,71284.0,36.1456,36.1548,36.0718,36.081,71284.0
2021-10-01 15:40:00,39.12,39.13,39.07,39.1,91763.0,36.081,36.0902,36.0349,36.0626,91763.0
2021-10-01 15:45:00,39.1,39.1,39.01,39.08,179680.0,36.0626,36.0626,35.9796,36.0441,179680.0
2021-10-01 15:50:00,39.08,39.23,39.08,39.14,325173.0,36.0441,36.1825,36.0441,36.0995,325173.0
2021-10-01 15:55:00,39.14,39.15,39.06,39.14,500352.0,36.0995,36.1087,36.0257,36.0995,500352.0
2021-10-04 09:30:00,39.1,39.51,39.07,39.5,167716.0,36.0626,36.4407,36.0349,36.4315,167716.0
2021-10-04 09:35:00,39.49,39.67,39.49,39.64,102458.0,36.4223,36.5883,36.4223,36.5606,102458.0
2021-10-04 09:40:00,39.62,39.64,39.43,39.47,79546.0,36.5422,36.5606,36.3669,36.4038,79546.0
2021-10-04 09:45:00,39.47,39.57,39.34,39.4,80445.0,36.4038,36.4961,36.2839,36.3393,80445.0
2021-10-04 09:50:00,39.41,39.48,39.27,39.31,120195.0,36.3485,36.4131,36.2194,36.2563,120195.0
2021-10-04 09:55:00,39.34,39.42,39.24,39.41,66891.0,36.2839,36.3577,36.1917,36.3485,66891.0
2021-10-04 10:00:00,39.4,39.54,39.4,39.47,87824.0,36.3393,36.4684,36.3393,36.4038,87824.0
2021-10-04 10:05:00,39.47,39.47,39.31,39.44,59246.0,36.4038,36.4038,36.2563,36.3762,59246.0
2021-10-04 10:10:00,39.44,39.64,39.41,39.64,61248.0,36.3762,36.5606,36.3485,36.5606,61248.0
2021-10-04 10:15:00,39.64,39.64,39.55,39.6,60910.0,36.5606,36.5606,36.4776,36.5237,60910.0
2021-10-04 10:20:00,39.61,39.64,39.4,39.4,59948.0,36.533,36.5606,36.3393,36.3393,59948.0
2021-10-04 10:25:00,39.39,39.41,39.35,39.38,50693.0,36.33,36.3485,36.2932,36.3208,50693.0
2021-10-04 10:30:00,39.38,39.43,39.36,39.37,48099.0,36.3208,36.3669,36.3024,36.3116,48099.0
2021-10-04 10:35:00,39.37,39.38,39.29,39.3,48790.0,36.3116,36.3208,36.2378,36.247,48790.0
2021-10-04 10:40:00,39.3,39.33,39.27,39.32,41548.0,36.247,36.2747,36.2194,36.2655,41548.0
2021-10-04 10:45:00,39.33,39.34,39.27,39.32,50944.0,36.2747,36.2839,36.2194,36.2655,50944.0
2021-10-04 10:50:00,39.32,39.37,39.21,39.22,54947.0,36.2655,36.3116,36.164,36.1732,54947.0
2021-10-04 10:55:00,39.22,39.26,39.17,39.18,53812.0,36.1732,36.2101,36.1271,36.1364,53812.0
2021-10-04 11:00:00,39.18,39.25,39.14,39.25,39979.0,36.1364,36.2009,36.0995,36.2009,39979.0
2021-10-04 11:05:00,39.26,39.36,39.23,39.3,33500.0,36.2101,36.3024,36.1825,36.247,33500.0
2021-10-04 11:10:00,39.3,39.35,39.27,39.32,43020.0,36.247,36.2932,36.2194,36.2655,43020.0
2021-10-04 11:15:00,39.31,39.51,39.27,39.47,93420.0,36.2563,36.4407,36.2194,36.4038,93420.0
2021-10-04 11:20:00,39.47,39.48,39.37,39.39,77701.0,36.4038,36.4131,36.3116,36.33,77701.0
2021-10-04 11:25:00,39.39,39.42,39.34,39.4,66566.0,36.33,36.3577,36.2839,36.3393,66566.0
2021-10-04 11:30:00,39.4,39.4,39.28,39.28,103855.0,36.3393,36.3393,36.2286,36.2286,103855.0
2021-10-04 11:35:00,39.28,39.3,39.18,39.19,63507.0,36.2286,36.247,36.1364,36.1456,63507.0
2021-10-04 11:40:00,39.19,39.26,39.18,39.23,58877.0,36.1456,36.2101,36.1364,36.1825,58877.0
2021-10-04 11:45:00,39.24,39.32,39.22,39.28,41409.0,36.1917,36.2655,36.1732,36.2286,41409.0
2021-10-04 11:50:00,39.28,39.33,39.28,39.32,36572.0,36.2286,36.2747,36.2286,36.2655,36572.0
2021-10-04 11:55:00,39.32,39.52,39.31,39.49,74833.0,36.2655,36.4499,36.2563,36.4223,74833.0
2021-10-04 12:00:00,39.48,39.53,39.48,39.52,49129.0,36.4131,36.4592,36.4131,36.4499,49129.0
2021-10-04 12:05:00,39.52,39.6,39.51,39.6,53139.0,36.4499,36.5237,36.4407,36.5237,53139.0
2021-10-04 12:10:00,39.6,39.67,39.56,39.66,103537.0,36.5237,36.5883,36.4868,36.5791,103537.0
2021-10-04 12:15:00,39.64,39.66,39.6,39.6,76113.0,36.5606,36.5791,36.5237,36.5237,76113.0
2021-10-04 12:20:00,39.6,39.61,39.54,39.55,34825.0,36.5237,36.533,36.4684,36.4776,34825.0
2021-10-04 12:25:00,39.54,39.58,39.49,39.54,66778.0,36.4684,36.5053,36.4223,36.4684,66778.0
2021-10-04 12:30:00,39.54,39.58,39.52,39.57,57555.0,36.4684,36.5053,36.4499,36.4961,57555.0
2021-10-04 12:35:00,39.56,39.58,39.53,39.54,22711.0,36.4868,36.5053,36.4592,36.4684,22711.0
2021-10-04 12:40:00,39.54,39.54,39.48,39.54,37296.0,36.4684,36.4684,36.4131,36.4684,37296.0
2021-10-04 12:45:00,39.53,39.55,39.51,39.54,39688.0,36.4592,36.4776,36.4407,36.4684,39688.0
2021-10-04 12:50:00,39.55,39.58,39.49,39.58,30136.0,36.4776,36.5053,36.4223,36.5053,30136.0
2021-10-04 12:55:00,39.57,39.57,39.52,39.54,31176.0,36.4961,36.4961,36.4499,36.4684,31176.0
2021-10-04 13:00:00,39.54,39.55,39.49,39.51,43055.0,36.4684,36.4776,36.4223,36.4407,43055.0
2021-10-04 13:05:00,39.51,39.63,39.51,39.61,114307.0,36.4407,36.5514,36.4407,36.533,114307.0
2021-10-04 13:10:00,39.61,39.61,39.56,39.58,42872.0,36.533,36.533,36.4868,36.5053,42872.0
2021-10-04 13:15:00,39.58,39.58,39.51,39.54,124048.0,36.5053,36.5053,36.4407,36.4684,124048.0
2021-10-04 13:20:00,39.55,39.59,39.49,39.59,61341.0,36.4776,36.5145,36.4223,36.5145,61341.0
2021-10-04 13:25:00,39.58,39.64,39.58,39.62,59682.0,36.5053,36.5606,36.5053,36.5422,59682.0
2021-10-04 13:30:00,39.62,39.67,39.58,39.67,59245.0,36.5422,36.5883,36.5053,36.5883,59245.0
2021-10-04 13:35:00,39.67,39.69,39.64,39.67,60919.0,36.5883,36.6067,36.5606,36.5883,60919.0
2021-10-04 13:40:00,39.67,39.67,39.61,39.66,33885.0,36.5883,36.5883,36.533,36.5791,33885.0
2021-10-04 13:45:00,39.66,39.67,39.62,39.66,34002.0,36.5791,36.5883,36.5422,36.5791,34002.0
2021-10-04 13:50:00,39.67,39.72,39.64,39.65,59122.0,36.5883,36.6344,36.5606,36.5698,59122.0
2021-10-04 13:55:00,39.65,39.65,39.59,39.6,26907.0,36.5698,36.5698,36.5145,36.5237,26907.0
2021-10-04 14:00:00,39.6,39.69,39.59,39.62,79731.0,36.5237,36.6067,36.5145,36.5422,79731.0
2021-10-04 14:05:00,39.62,39.64,39.6,39.63,24788.0,36.5422,36.5606,36.5237,36.5514,24788.0
2021-10-04 14:10:00,39.62,39.63,39.55,39.57,35823.0,36.5422,36.5514,36.4776,36.4961,35823.0
2021-10-04 14:15:00,39.57,39.66,39.56,39.64,27866.0,36.4961,36.5791,36.4868,36.5606,27866.0
2021-10-04 14:20:00,39.65,39.68,39.63,39.65,39409.0,36.5698,36.5975,36.5514,36.5698,39409.0
2021-10-04 14:25:00,39.65,39.65,39.58,39.62,32090.0,36.5698,36.5698,36.5053,36.5422,32090.0
2021-10-04 14:30:00,39.62,39.63,39.57,39.59,45151.0,36.5422,36.5514,36.4961,36.5145,45151.0
2021-10-04 14:35:00,39.58,39.59,39.55,39.58,46606.0,36.5053,36.5145,36.4776,36.5053,46606.0
2021-10-04 14:40:00,39.58,39.58,39.52,39.52,83059.0,36.5053,36.5053,36.4499,36.4499,83059.0
2021-10-04 14:45:00,39.52,39.54,39.48,39.52,54102.0,36.4499,36.4684,36.4131,36.4499,54102.0
2021-10-04 14:50:00,39.52,39.52,39.5,39.52,29553.0,36.4499,36.4499,36.4315,36.4499,29553.0
2021-10-04 14:55:00,39.52,39.53,39.47,39.51,33612.0,36.4499,36.4592,36.4038,36.4407,33612.0
2021-10-04 15:00:00,39.51,39.58,39.49,39.55,47851.0,36.4407,36.5053,36.4223,36.4776,47851.0
2021-10-04 15:05:00,39.55,39.58,39.52,39.58,45539.0,36.4776,36.5053,36.4499,36.5053,45539.0
2021-10-04 15:10:00,39.58,39.62,39.54,39.58,46499.0,36.5053,36.5422,36.4684,36.5053,46499.0
2021-10-04 15:15:00,39.59,39.59,39.49,39.52,51330.0,36.5145,36.5145,36.4223,36.4499,51330.0
2021-10-04 15:20:00,39.52,39.58,39.5,39.57,40631.0,36.4499,36.5053,36.4315,36.4961,40631.0
2021-10-04 15:25:00,39.57,39.6,39.54,39.59,45643.0,36.4961,36.5237,36.4684,36.5145,45643.0
2021-10-04 15:30:00,39.59,39.63,39.56,39.62,93895.0,36.5145,36.5514,36.4868,36.5422,93895.0
2021-10-04 15:35:00,39.62,39.62,39.53,39.54,72676.0,36.5422,36.5422,36.4592,36.4684,72676.0
2021-10-04 15:40:00,39.54,39.64,39.53,39.61,202836.0,36.4684,36.5606,36.4592,36.533,202836.0
2021-10-04 15:45:00,39.61,39.68,39.59,39.66,176014.0,36.533,36.5975,36.5145,36.5791,176014.0
2021-10-04 15:50:00,39.66,39.67,39.6,39.63,230196.0,36.5791,36.5883,36.5237,36.5514,230196.0
2021-10-04 15:55:00,39.63,39.69,39.6,39.64,504555.0,36.5514,36.6067,36.5237,36.5606,504555.0
2021-10-05 09:30:00,39.38,39.85,39.37,39.84,176600.0,36.3208,36.7543,36.3116,36.7451,176600.0
2021-10-05 09:35:00,39.81,39.96,39.71,39.96,166521.0,36.7174,36.8558,36.6252,36.8558,166521.0
2021-10-05 09:40:00,39.96,40.03,39.71,39.73,134012.0,36.8558,36.9203,36.6252,36.6436,134012.0
2021-10-05 09:45:00,39.74,39.82,39.67,39.72,99229.0,36.6529,36.7266,36.5883,36.6344,99229.0
2021-10-05 09:50:00,39.73,39.84,39.72,39.77,119335.0,36.6436,36.7451,36.6344,36.6805,119335.0
2021-10-05 09:55:00,39.77,39.97,39.77,39.96,73458.0,36.6805,36.865,36.6805,36.8558,73458.0
2021-10-05 10:00:00,39.95,40.02,39.77,39.79,52608.0,36.8465,36.9111,36.6805,36.699,52608.0
2021-10-05 10:05:00,39.78,39.8,39.69,39.77,122289.0,36.6897,36.7082,36.6067,36.6805,122289.0
2021-10-05 10:10:00,39.76,39.86,39.75,39.85,61179.0,36.6713,36.7635,36.6621,36.7543,61179.0
2021-10-05 10:15:00,39.85,39.88,39.81,39.85,45257.0,36.7543,36.782,36.7174,36.7543,45257.0
2021-10-05 10:20:00,39.85,39.89,39.78,39.82,91182.0,36.7543,36.7912,36.6897,36.7266,91182.0
2021-10-05 10:25:00,39.82,39.84,39.76,39.83,53788.0,36.7266,36.7451,36.6713,36.7359,53788.0
2021-10-05 10:30:00,39.84,39.84,39.7,39.73,69452.0,36.7451,36.7451,36.616,36.6436,69452.0
2021-10-05 10:35:00,39.72,39.72,39.6,39.68,59997.0,36.6344,36.6344,36.5237,36.5975,59997.0
2021-10-05 10:40:00,39.68,39.68,39.59,39.64,59949.0,36.5975,36.5975,36.5145,36.5606,59949.0
2021-10-05 10:45:00,39.64,39.67,39.61,39.64,35626.0,36.5606,36.5883,36.533,36.5606,35626.0
2021-10-05 10:50:00,39.64,39.66,39.58,39.6,60830.0,36.5606,36.5791,36.5053,36.5237,60830.0
2021-10-05 10:55:00,39.6,39.68,39.58,39.66,49586.0,36.5237,36.5975,36.5053,36.5791,49586.0
2021-10-05 11:00:00,39.67,39.67,39.62,39.65,64924.0,36.5883,36.5883,36.5422,36.5698,64924.0
2021-10-05 11:05:00,39.66,39.7,39.65,39.68,45925.0,36.5791,36.616,36.5698,36.5975,45925.0
2021-10-05 11:10:00,39.66,39.68,39.63,39.67,35379.0,36.5791,36.5975,36.5514,36.5883,35379.0
2021-10-05 11:15:00,39.68,39.71,39.66,39.66,42942.0,36.5975,36.6252,36.5791,36.5791,42942.0
2021-10-05 11:20:00,39.66,39.67,39.62,39.64,33226.0,36.5791,36.5883,36.5422,36.5606,33226.0
2021-10-05 11:25:00,39.63,39.69,39.61,39.66,44193.0,36.5514,36.6067,36.533,36.5791,44193.0
2021-10-05 11:30:00,39.66,39.66,39.57,39.59,44346.0,36.5791,36.5791,36.4961,36.5145,44346.0
2021-10-05 11:35:00,39.59,39.6,39.56,39.59,44805.0,36.5145,36.5237,36.4868,36.5145,44805.0
2021-10-05 11:40:00,39.59,39.59,39.51,39.52,24472.0,36.5145,36.5145,36.4407,36.4499,24472.0
2021-10-05 11:45:00,39.52,39.53,39.46,39.5,42766.0,36.4499,36.4592,36.3946,36.4315,42766.0
2021-10-05 11:50:00,39.5,39.53,39.49,39.52,39162.0,36.4315,36.4592,36.4223,36.4499,39162.0
2021-10-05 11:55:00,39.52,39.55,39.46,39.47,50011.0,36.4499,36.4776,36.3946,36.4038,50011.0
2021-10-05 12:00:00,39.47,39.48,39.42,39.46,35386.0,36.4038,36.4131,36.3577,36.3946,35386.0
2021-10-05 12:05:00,39.45,39.55,39.45,39.55,29178.0,36.3854,36.4776,36.3854,36.4776,29178.0
2021-10-05 12:10:00,39.55,39.59,39.54,39.55,32052.0,36.4776,36.5145,36.4684,36.4776,32052.0
2021-10-05 12:15:00,39.55,39.58,39.53,39.56,23093.0,36.4776,36.5053,36.4592,36.4868,23093.0
2021-10-05 12:20:00,39.55,39.61,39.55,39.57,19234.0,36.4776,36.533,36.4776,36.4961,19234.0
2021-10-05 12:25:00,39.57,39.62,39.55,39.59,42465.0,36.4961,36.5422,36.4776,36.5145,42465.0
2021-10-05 12:30:00,39.59,39.6,39.57,39.59,36735.0,36.5145,36.5237,36.4961,36.5145,36735.0
2021-10-05 12:35:00,39.58,39.59,39.52,39.53,65457.0,36.5053,36.5145,36.4499,36.4592,65457.0
2021-10-05 12:40:00,39.55,39.57,39.53,39.54,29278.0,36.4776,36.4961,36.4592,36.4684,29278.0
2021-10-05 12:45:00,39.53,39.54,39.49,39.52,19721.0,36.4592,36.4684,36.4223,36.4499,19721.0
2021-10-05 12:50:00,39.51,39.53,39.49,39.51,31871.0,36.4407,36.4592,36.4223,36.4407,31871.0
2021-10-05 12:55:00,39.51,39.56,39.5,39.54,28143.0,36.4407,36.4868,36.4315,36.4684,28143.0
2021-10-05 13:00:00,39.54,39.55,39.5,39.54,21997.0,36.4684,36.4776,36.4315,36.4684,21997.0
2021-10-05 13:05:00,39.54,39.57,39.5,39.51,27413.0,36.4684,36.4961,36.4315,36.4407,27413.0
2021-10-05 13:10:00,39.52,39.58,39.5,39.54,28564.0,36.4499,36.5053,36.4315,36.4684,28564.0
2021-10-05 13:15:00,39.54,39.6,39.53,39.59,44255.0,36.4684,36.5237,36.4592,36.5145,44255.0
2021-10-05 13:20:00,39.59,39.6,39.56,39.59,19799.0,36.5145,36.5237,36.4868,36.5145,19799.0
2021-10-05 13:25:00,39.59,39.59,39.54,39.57,18300.0,36.5145,36.5145,36.4684,36.4961,18300.0
2021-10-05 13:30:00,39.57,39.58,39.55,39.57,19291.0,36.4961,36.5053,36.4776,36.4961,19291.0
2021-10-05 13:35:00,39.58,39.7,39.55,39.7,56745.0,36.5053,36.616,36.4776,36.616,56745.0
2021-10-05 13:40:00,39.7,39.75,39.69,39.73,34360.0,36.616,36.6621,36.6067,36.6436,34360.0
2021-10-05 13:45:00,39.73,39.73,39.67,39.71,30019.0,36.6436,36.6436,36.5883,36.6252,30019.0
2021-10-05 13:50:00,39.71,39.76,39.7,39.74,34848.0,36.6252,36.6713,36.616,36.6529,34848.0
2021-10-05 13:55:00,39.74,39.78,39.74,39.77,23139.0,36.6529,36.6897,36.6529,36.6805,23139.0
2021-10-05 14:00:00,39.77,39.83,39.76,39.78,49830.0,36.6805,36.7359,36.6713,36.6897,49830.0
2021-10-05 14:05:00,39.77,39.78,39.72,39.77,40941.0,36.6805,36.6897,36.6344,36.6805,40941.0
2021-10-05 14:10:00,39.79,39.81,39.75,39.76,25054.0,36.699,36.7174,36.6621,36.6713,25054.0
2021-10-05 14:15:00,39.77,39.81,39.74,39.8,37590.0,36.6805,36.7174,36.6529,36.7082,37590.0
2021-10-05 14:20:00,39.8,39.89,39.8,39.88,58153.0,36.7082,36.7912,36.7082,36.782,58153.0
2021-10-05 14:25:00,39.88,39.92,39.85,39.88,43653.0,36.782,36.8189,36.7543,36.782,43653.0
2021-10-05 14:30:00,39.88,39.91,39.86,39.9,46020.0,36.782,36.8096,36.7635,36.8004,46020.0
2021-10-05 14:35:00,39.9,39.91,39.84,39.86,44904.0,36.8004,36.8096,36.7451,36.7635,44904.0
2021-10-05 14:40:00,39.87,39.88,39.83,39.85,40153.0,36.7728,36.782,36.7359,36.7543,40153.0
2021-10-05 14:45:00,39.85,39.89,39.84,39.89,34394.0,36.7543,36.7912,36.7451,36.7912,34394.0
2021-10-05 14:50:00,39.89,39.93,39.87,39.91,43941.0,36.7912,36.8281,36.7728,36.8096,43941.0
2021-10-05 14:55:00,39.91,39.91,39.86,39.86,27398.0,36.8096,36.8096,36.7635,36.7635,27398.0
2021-10-05 15:00:00,39.85,39.89,39.83,39.88,44397.0,36.7543,36.7912,36.7359,36.782,44397.0
2021-10-05 15:05:00,39.88,39.88,39.82,39.82,53834.0,36.782,36.782,36.7266,36.7266,53834.0
2021-10-05 15:10:00,39.83,39.87,39.8,39.85,47523.0,36.7359,36.7728,36.7082,36.7543,47523.0
2021-10-05 15:15:00,39.86,39.87,39.81,39.84,63521.0,36.7635,36.7728,36.7174,36.7451,63521.0
2021-10-05 15:20:00,39.84,39.91,39.83,39.9,60032.0,36.7451,36.8096,36.7359,36.8004,60032.0
2021-10-05 15:25:00,39.89,39.91,39.84,39.88,85949.0,36.7912,36.8096,36.7451,36.782,85949.0
2021-10-05 15:30:00,39.88,39.95,39.85,39.95,60609.0,36.782,36.8465,36.7543,36.8465,60609.0
2021-10-05 15:35:00,39.95,40.0,39.94,39.98,85978.0,36.8465,36.8927,36.8373,36.8742,85978.0
2021-10-05 15:40:00,39.97,39.99,39.91,39.93,57884.0,36.865,36.8834,36.8096,36.8281,57884.0
2021-10-05 15:45:00,39.92,39.95,39.9,39.94,76949.0,36.8189,36.8465,36.8004,36.8373,76949.0
2021-10-05 15:50:00,39.94,39.98,39.92,39.95,122880.0,36.8373,36.8742,36.8189,36.8465,122880.0
2021-10-05 15:55:00,39.95,39.97,39.87,39.87,297864.0,36.8465,36.865,36.7728,36.7728,297864.0
2021-10-06 09:30:00,39.95,40.2,39.77,40.07,117040.0,36.8465,37.0771,36.6805,36.9572,117040.0
2021-10-06 09:35:00,40.07,40.09,39.89,39.89,49394.0,36.9572,36.9757,36.7912,36.7912,49394.0
2021-10-06 09:40:00,39.89,39.94,39.75,39.94,85770.0,36.7912,36.8373,36.6621,36.8373,85770.0
2021-10-06 09:45:00,39.95,39.97,39.73,39.84,70058.0,36.8465,36.865,36.6436,36.7451,70058.0
2021-10-06 09:50:00,39.84,39.87,39.76,39.84,45241.0,36.7451,36.7728,36.6713,36.7451,45241.0
2021-10-06 09:55:00,39.83,39.89,39.82,39.88,111870.0,36.7359,36.7912,36.7266,36.782,111870.0
2021-10-06 10:00:00,39.88,39.92,39.78,39.8,78751.0,36.782,36.8189,36.6897,36.7082,78751.0
2021-10-06 10:05:00,39.8,39.84,39.76,39.79,34642.0,36.7082,36.7451,36.6713,36.699,34642.0
2021-10-06 10:10:00,39.8,39.84,39.77,39.77,30645.0,36.7082,36.7451,36.6805,36.6805,30645.0
2021-10-06 10:15:00,39.77,39.78,39.53,39.54,66729.0,36.6805,36.6897,36.4592,36.4684,66729.0
2021-10-06 10:20:00,39.54,39.56,39.45,39.47,370332.0,36.4684,36.4868,36.3854,36.4038,370332.0
2021-10-06 10:25:00,39.48,39.56,39.36,39.41,68066.0,36.4131,36.4868,36.3024,36.3485,68066.0
2021-10-06 10:30:00,39.4,39.5,39.37,39.46,40816.0,36.3393,36.4315,36.3116,36.3946,40816.0
2021-10-06 10:35:00,39.47,39.47,39.33,39.4,51543.0,36.4038,36.4038,36.2747,36.3393,51543.0
2021-10-06 10:40:00,39.4,39.41,39.3,39.33,32095.0,36.3393,36.3485,36.247,36.2747,32095.0
2021-10-06 10:45:00,39.32,39.4,39.27,39.4,44488.0,36.2655,36.3393,36.2194,36.3393,44488.0
2021-10-06 10:50:00,39.4,39.42,39.35,39.41,30338.0,36.3393,36.3577,36.2932,36.3485,30338.0
2021-10-06 10:55:00,39.41,39.51,39.38,39.5,23939.0,36.3485,36.4407,36.3208,36.4315,23939.0
2021-10-06 11:00:00,39.49,39.51,39.46,39.51,27012.0,36.4223,36.4407,36.3946,36.4407,27012.0
2021-10-06 11:05:00,39.5,39.53,39.44,39.45,38601.0,36.4315,36.4592,36.3762,36.3854,38601.0
2021-10-06 11:10:00,39.46,39.54,39.43,39.54,36975.0,36.3946,36.4684,36.3669,36.4684,36975.0
2021-10-06 11:15:00,39.53,39.6,39.52,39.58,26242.0,36.4592,36.5237,36.4499,36.5053,26242.0
2021-10-06 11:20:00,39.59,39.59,39.53,39.55,19470.0,36.5145,36.5145,36.4592,36.4776,19470.0
2021-10-06 11:25:00,39.54,39.57,39.5,39.51,31859.0,36.4684,36.4961,36.4315,36.4407,31859.0
2021-10-06 11:30:00,39.51,39.52,39.45,39.47,23602.0,36.4407,36.4499,36.3854,36.4038,23602.0
2021-10-06 11:35:00,39.47,39.47,39.25,39.27,252100.0,36.4038,36.4038,36.2009,36.2194,252100.0
2021-10-06 11:40:00,39.27,39.29,39.21,39.22,59018.0,36.2194,36.2378,36.164,36.1732,59018.0
2021-10-06 11:45:00,39.21,39.22,39.13,39.16,52665.0,36.164,36.1732,36.0902,36.1179,52665.0
2021-10-06 11:50:00,39.16,39.19,39.12,39.19,77193.0,36.1179,36.1456,36.081,36.1456,77193.0
2021-10-06 11:55:00,39.19,39.22,39.15,39.21,32833.0,36.1456,36.1732,36.1087,36.164,32833.0
2021-10-06 12:00:00,39.21,39.21,39.12,39.13,74318.0,36.164,36.164,36.081,36.0902,74318.0
2021-10-06 12:05:00,39.13,39.17,39.11,39.14,42075.0,36.0902,36.1271,36.0718,36.0995,42075.0
2021-10-06 12:10:00,39.14,39.14,39.05,39.07,84691.0,36.0995,36.0995,36.0165,36.0349,84691.0
2021-10-06 12:15:00,39.07,39.1,39.03,39.07,225211.0,36.0349,36.0626,35.998,36.0349,225211.0
2021-10-06 12:20:00,39.06,39.07,38.99,39.04,95837.0,36.0257,36.0349,35.9611,36.0072,95837.0
2021-10-06 12:25:00,39.04,39.09,39.01,39.07,40750.0,36.0072,36.0533,35.9796,36.0349,40750.0
2021-10-06 12:30:00,39.06,39.13,39.05,39.1,35678.0,36.0257,36.0902,36.0165,36.0626,35678.0
2021-10-06 12:35:00,39.1,39.17,39.1,39.11,48113.0,36.0626,36.1271,36.0626,36.0718,48113.0
2021-10-06 12:40:00,39.11,39.14,39.08,39.1,27197.0,36.0718,36.0995,36.0441,36.0626,27197.0
2021-10-06 12:45:00,39.1,39.13,39.06,39.13,25973.0,36.0626,36.0902,36.0257,36.0902,25973.0
2021-10-06 12:50:00,39.13,39.17,39.06,39.08,37717.0,36.0902,36.1271,36.0257,36.0441,37717.0
2021-10-06 12:55:00,39.09,39.1,39.05,39.07,23165.0,36.0533,36.0626,36.0165,36.0349,23165.0
2021-10-06 13:00:00,39.08,39.1,39.05,39.1,24814.0,36.0441,36.0626,36.0165,36.0626,24814.0
2021-10-06 13:05:00,39.09,39.11,39.05,39.09,24865.0,36.0533,36.0718,36.0165,36.0533,24865.0
2021-10-06 13:10:00,39.09,39.09,39.04,39.05,116341.0,36.0533,36.0533,36.0072,36.0165,116341.0
2021-10-06 13:15:00,39.05,39.07,39.02,39.03,20076.0,36.0165,36.0349,35.9888,35.998,20076.0
2021-10-06 13:20:00,39.02,39.08,39.02,39.06,26674.0,35.9888,36.0441,35.9888,36.0257,26674.0
2021-10-06 13:25:00,39.05,39.14,39.05,39.11,33431.0,36.0165,36.0995,36.0165,36.0718,33431.0
2021-10-06 13:30:00,39.11,39.16,39.11,39.14,36531.0,36.0718,36.1179,36.0718,36.0995,36531.0
2021-10-06 13:35:00,39.15,39.21,39.14,39.21,28077.0,36.1087,36.164,36.0995,36.164,28077.0
2021-10-06 13:40:00,39.21,39.21,39.17,39.18,43106.0,36.164,36.164,36.1271,36.1364,43106.0
2021-10-06 13:45:00,39.18,39.19,39.14,39.16,30905.0,36.1364,36.1456,36.0995,36.1179,30905.0
2021-10-06 13:50:00,39.16,39.17,39.11,39.14,25913.0,36.1179,36.1271,36.0718,36.0995,25913.0
2021-10-06 13:55:00,39.13,39.15,39.11,39.15,13747.0,36.0902,36.1087,36.0718,36.1087,13747.0
2021-10-06 14:00:00,39.15,39.17,39.1,39.16,32793.0,36.1087,36.1271,36.0626,36.1179,32793.0
2021-10-06 14:05:00,39.16,39.19,39.12,39.18,32267.0,36.1179,36.1456,36.081,36.1364,32267.0
2021-10-06 14:10:00,39.19,39.28,39.18,39.27,31878.0,36.1456,36.2286,36.1364,36.2194,31878.0
2021-10-06 14:15:00,39.27,39.3,39.25,39.3,29183.0,36.2194,36.247,36.2009,36.247,29183.0
2021-10-06 14:20:00,39.3,39.31,39.27,39.28,28841.0,36.247,36.2563,36.2194,36.2286,28841.0
2021-10-06 14:25:00,39.28,39.37,39.28,39.37,42709.0,36.2286,36.3116,36.2286,36.3116,42709.0
2021-10-06 14:30:00,39.37,39.45,39.35,39.4,56387.0,36.3116,36.3854,36.2932,36.3393,56387.0
2021-10-06 14:35:00,39.4,39.41,39.35,39.4,40492.0,36.3393,36.3485,36.2932,36.3393,40492.0
2021-10-06 14:40:00,39.41,39.47,39.4,39.42,44911.0,36.3485,36.4038,36.3393,36.3577,44911.0
2021-10-06 14:45:00,39.42,39.45,39.42,39.42,34094.0,36.3577,36.3854,36.3577,36.3577,34094.0
2021-10-06 14:50:00,39.43,39.46,39.38,39.44,52450.0,36.3669,36.3946,36.3208,36.3762,52450.0
2021-10-06 14:55:00,39.44,39.45,39.4,39.41,36456.0,36.3762,36.3854,36.3393,36.3485,36456.0
2021-10-06 15:00:00,39.4,39.41,39.33,39.33,29923.0,36.3393,36.3485,36.2747,36.2747,29923.0
2021-10-06 15:05:00,39.34,39.36,39.31,39.34,45593.0,36.2839,36.3024,36.2563,36.2839,45593.0
2021-10-06 15:10:00,39.35,39.39,39.33,39.36,91214.0,36.2932,36.33,36.2747,36.3024,91214.0
2021-10-06 15:15:00,39.36,39.43,39.36,39.41,48129.0,36.3024,36.3669,36.3024,36.3485,48129.0
2021-10-06 15:20:00,39.41,39.43,39.38,39.4,43553.0,36.3485,36.3669,36.3208,36.3393,43553.0
2021-10-06 15:25:00,39.4,39.44,39.4,39.44,30165.0,36.3393,36.3762,36.3393,36.3762,30165.0
2021-10-06 15:30:00,39.44,39.49,39.43,39.45,76878.0,36.3762,36.4223,36.3669,36.3854,76878.0
2021-10-06 15:35:00,39.45,39.45,39.37,39.39,91764.0,36.3854,36.3854,36.3116,36.33,91764.0
2021-10-06 15:40:00,39.38,39.41,39.34,39.34,200947.0,36.3208,36.3485,36.2839,36.2839,200947.0
2021-10-06 15:45:00,39.34,39.39,39.3,39.39,184626.0,36.2839,36.33,36.247,36.33,184626.0
2021-10-06 15:50:00,39.39,39.47,39.38,39.47,174976.0,36.33,36.4038,36.3208,36.4038,174976.0
2021-10-06 15:55:00,39.47,39.55,39.46,39.55,456704.0,36.4038,36.4776,36.3946,36.4776,456704.0
2021-10-07 09:30:00,39.6,40.05,39.6,40.0,175181.0,36.5237,36.9388,36.5237,36.8927,175181.0
2021-10-07 09:35:00,40.0,40.03,39.93,39.99,44109.0,36.8927,36.9203,36.8281,36.8834,44109.0
2021-10-07 09:40:00,40.0,40.0,39.81,39.82,88204.0,36.8927,36.8927,36.7174,36.7266,88204.0
2021-10-07 09:45:00,39.83,39.86,39.69,39.81,69458.0,36.7359,36.7635,36.6067,36.7174,69458.0
2021-10-07 09:50:00,39.82,39.92,39.73,39.75,65328.0,36.7266,36.8189,36.6436,36.6621,65328.0
2021-10-07 09:55:00,39.76,39.82,39.74,39.74,41496.0,36.6713,36.7266,36.6529,36.6529,41496.0
2021-10-07 10:00:00,39.75,39.86,39.72,39.85,126410.0,36.6621,36.7635,36.6344,36.7543,126410.0
2021-10-07 10:05:00,39.86,39.94,39.86,39.89,47659.0,36.7635,36.8373,36.7635,36.7912,47659.0
2021-10-07 10:10:00,39.88,39.96,39.87,39.95,30557.0,36.782,36.8558,36.7728,36.8465,30557.0
2021-10-07 10:15:00,39.95,39.99,39.92,39.93,41200.0,36.8465,36.8834,36.8189,36.8281,41200.0
2021-10-07 10:20:00,39.94,39.96,39.89,39.9,30464.0,36.8373,36.8558,36.7912,36.8004,30464.0
2021-10-07 10:25:00,39.9,39.91,39.87,39.88,37418.0,36.8004,36.8096,36.7728,36.782,37418.0
2021-10-07 10:30:00,39.89,39.91,39.85,39.89,43318.0,36.7912,36.8096,36.7543,36.7912,43318.0
2021-10-07 10:35:00,39.89,39.89,39.81,39.81,28183.0,36.7912,36.7912,36.7174,36.7174,28183.0
2021-10-07 10:40:00,39.82,39.9,39.82,39.87,19724.0,36.7266,36.8004,36.7266,36.7728,19724.0
2021-10-07 10:45:00,39.87,39.88,39.82,39.84,27296.0,36.7728,36.782,36.7266,36.7451,27296.0
2021-10-07 10:50:00,39.85,39.9,39.85,39.9,28347.0,36.7543,36.8004,36.7543,36.8004,28347.0
2021-10-07 10:55:00,39.9,39.92,39.88,39.91,31400.0,36.8004,36.8189,36.782,36.8096,31400.0
2021-10-07 11:00:00,39.9,39.91,39.86,39.89,35511.0,36.8004,36.8096,36.7635,36.7912,35511.0
2021-10-07 11:05:00,39.88,39.88,39.83,39.86,27155.0,36.782,36.782,36.7359,36.7635,27155.0
2021-10-07 11:10:00,39.86,39.88,39.83,39.86,39782.0,36.7635,36.782,36.7359,36.7635,39782.0
2021-10-07 11:15:00,39.86,39.86,39.77,39.82,32059.0,36.7635,36.7635,36.6805,36.7266,32059.0
2021-10-07 11:20:00,39.82,39.83,39.76,39.79,31561.0,36.7266,36.7359,36.6713,36.699,31561.0
2021-10-07 11:25:00,39.78,39.82,39.76,39.77,41008.0,36.6897,36.7266,36.6713,36.6805,41008.0
2021-10-07 11:30:00,39.78,39.8,39.73,39.75,41432.0,36.6897,36.7082,36.6436,36.6621,41432.0
2021-10-07 11:35:00,39.75,39.81,39.75,39.8,25521.0,36.6621,36.7174,36.6621,36.7082,25521.0
2021-10-07 11:40:00,39.8,39.87,39.79,39.86,30719.0,36.7082,36.7728,36.699,36.7635,30719.0
2021-10-07 11:45:00,39.85,39.85,39.82,39.83,21742.0,36.7543,36.7543,36.7266,36.7359,21742.0
2021-10-07 11:50:00,39.82,39.83,39.77,39.77,32202.0,36.7266,36.7359,36.6805,36.6805,32202.0
2021-10-07 11:55:00,39.78,39.82,39.77,39.8,30839.0,36.6897,36.7266,36.6805,36.7082,30839.0
2021-10-07 12:00:00,39.8,39.81,39.78,39.79,46579.0,36.7082,36.7174,36.6897,36.699,46579.0
2021-10-07 12:05:00,39.79,39.81,39.74,39.76,93004.0,36.699,36.7174,36.6529,36.6713,93004.0
2021-10-07 12:10:00,39.76,39.76,39.71,39.72,27278.0,36.6713,36.6713,36.6252,36.6344,27278.0
2021-10-07 12:15:00,39.71,39.75,39.68,39.74,34850.0,36.6252,36.6621,36.5975,36.6529,34850.0
2021-10-07 12:20:00,39.74,39.76,39.73,39.75,18599.0,36.6529,36.6713,36.6436,36.6621,18599.0
2021-10-07 12:25:00,39.74,39.75,39.66,39.7,57797.0,36.6529,36.6621,36.5791,36.616,57797.0
2021-10-07 12:30:00,39.7,39.74,39.69,39.73,29927.0,36.616,36.6529,36.6067,36.6436,29927.0
2021-10-07 12:35:00,39.73,39.75,39.71,39.72,40282.0,36.6436,36.6621,36.6252,36.6344,40282.0
2021-10-07 12:40:00,39.71,39.72,39.69,39.69,32183.0,36.6252,36.6344,36.6067,36.6067,32183.0
2021-10-07 12:45:00,39.69,39.7,39.65,39.69,50289.0,36.6067,36.616,36.5698,36.6067,50289.0
2021-10-07 12:50:00,39.7,39.7,39.65,39.67,41253.0,36.616,36.616,36.5698,36.5883,41253.0
2021-10-07 12:55:00,39.68,39.69,39.64,39.67,57282.0,36.5975,36.6067,36.5606,36.5883,57282.0
2021-10-07 13:00:00,39.67,39.67,39.61,39.62,35339.0,36.5883,36.5883,36.533,36.5422,35339.0
2021-10-07 13:05:00,39.62,39.73,39.57,39.73,280261.0,36.5422,36.6436,36.4961,36.6436,280261.0
2021-10-07 13:10:00,39.72,39.79,39.7,39.73,332090.0,36.6344,36.699,36.616,36.6436,332090.0
2021-10-07 13:15:00,39.72,39.74,39.71,39.73,36185.0,36.6344,36.6529,36.6252,36.6436,36185.0
2021-10-07 13:20:00,39.73,39.79,39.71,39.79,36496.0,36.6436,36.699,36.6252,36.699,36496.0
2021-10-07 13:25:00,39.78,39.79,39.74,39.77,26975.0,36.6897,36.699,36.6529,36.6805,26975.0
2021-10-07 13:30:00,39.77,39.8,39.74,39.8,33924.0,36.6805,36.7082,36.6529,36.7082,33924.0
2021-10-07 13:35:00,39.8,39.81,39.73,39.73,47033.0,36.7082,36.7174,36.6436,36.6436,47033.0
2021-10-07 13:40:00,39.73,39.77,39.72,39.77,35589.0,36.6436,36.6805,36.6344,36.6805,35589.0
2021-10-07 13:45:00,39.77,39.77,39.74,39.76,28931.0,36.6805,36.6805,36.6529,36.6713,28931.0
2021-10-07 13:50:00,39.76,39.76,39.68,39.69,64525.0,36.6713,36.6713,36.5975,36.6067,64525.0
2021-10-07 13:55:00,39.69,39.7,39.63,39.65,30074.0,36.6067,36.616,36.5514,36.5698,30074.0
2021-10-07 14:00:00,39.65,39.7,39.64,39.7,35294.0,36.5698,36.616,36.5606,36.616,35294.0
2021-10-07 14:05:00,39.69,39.7,39.68,39.7,27722.0,36.6067,36.616,36.5975,36.616,27722.0
2021-10-07 14:10:00,39.69,39.7,39.67,39.67,65887.0,36.6067,36.616,36.5883,36.5883,65887.0
2021-10-07 14:15:00,39.68,39.68,39.65,39.68,26120.0,36.5975,36.5975,36.5698,36.5975,26120.0
2021-10-07 14:20:00,39.67,39.7,39.65,39.7,34418.0,36.5883,36.616,36.5698,36.616,34418.0
2021-10-07 14:25:00,39.69,39.7,39.68,39.69,33936.0,36.6067,36.616,36.5975,36.6067,33936.0
2021-10-07 14:30:00,39.69,39.7,39.64,39.65,33692.0,36.6067,36.616,36.5606,36.5698,33692.0
2021-10-07 14:35:00,39.65,39.67,39.56,39.57,52371.0,36.5698,36.5883,36.4868,36.4961,52371.0
2021-10-07 14:40:00,39.57,39.58,39.51,39.55,48056.0,36.4961,36.5053,36.4407,36.4776,48056.0
2021-10-07 14:45:00,39.55,39.55,39.51,39.54,40378.0,36.4776,36.4776,36.4407,36.4684,40378.0
2021-10-07 14:50:00,39.53,39.56,39.5,39.54,49199.0,36.4592,36.4868,36.4315,36.4684,49199.0
2021-10-07 14:55:00,39.54,39.55,39.46,39.47,45165.0,36.4684,36.4776,36.3946,36.4038,45165.0
2021-10-07 15:00:00,39.48,39.53,39.47,39.52,49356.0,36.4131,36.4592,36.4038,36.4499,49356.0
2021-10-07 15:05:00,39.53,39.56,39.52,39.54,44427.0,36.4592,36.4868,36.4499,36.4684,44427.0
2021-10-07 15:10:00,39.54,39.57,39.49,39.57,38644.0,36.4684,36.4961,36.4223,36.4961,38644.0
2021-10-07 15:15:00,39.57,39.6,39.55,39.58,47810.0,36.4961,36.5237,36.4776,36.5053,47810.0
2021-10-07 15:20:00,39.57,39.58,39.54,39.58,49079.0,36.4961,36.5053,36.4684,36.5053,49079.0
2021-10-07 15:25:00,39.58,39.58,39.53,39.57,48285.0,36.5053,36.5053,36.4592,36.4961,48285.0
2021-10-07 15:30:00,39.56,39.59,39.53,39.58,65756.0,36.4868,36.5145,36.4592,36.5053,65756.0
2021-10-07 15:35:00,39.58,39.58,39.47,39.48,89627.0,36.5053,36.5053,36.4038,36.4131,89627.0
2021-10-07 15:40:00,39.48,39.51,39.45,39.46,72448.0,36.4131,36.4407,36.3854,36.3946,72448.0
2021-10-07 15:45:00,39.45,39.47,39.41,39.46,90904.0,36.3854,36.4038,36.3485,36.3946,90904.0
2021-10-07 15:50:00,39.47,39.51,39.43,39.51,151596.0,36.4038,36.4407,36.3669,36.4407,151596.0
2021-10-07 15:55:00,39.5,39.51,39.44,39.49,289432.0,36.4315,36.4407,36.3762,36.4223,289432.0
2021-10-08 09:30:00,39.39,39.58,39.39,39.5,101654.0,36.33,36.5053,36.33,36.4315,101654.0
2021-10-08 09:35:00,39.52,39.7,39.49,39.69,70411.0,36.4499,36.616,36.4223,36.6067,70411.0
2021-10-08 09:40:00,39.71,39.81,39.57,39.58,65875.0,36.6252,36.7174,36.4961,36.5053,65875.0
2021-10-08 09:45:00,39.58,39.61,39.44,39.45,40855.0,36.5053,36.533,36.3762,36.3854,40855.0
2021-10-08 09:50:00,39.46,39.57,39.45,39.52,45668.0,36.3946,36.4961,36.3854,36.4499,45668.0
2021-10-08 09:55:00,39.51,39.6,39.5,39.56,29790.0,36.4407,36.5237,36.4315,36.4868,29790.0
2021-10-08 10:00:00,39.56,39.68,39.56,39.63,38728.0,36.4868,36.5975,36.4868,36.5514,38728.0
2021-10-08 10:05:00,39.63,39.67,39.56,39.56,28724.0,36.5514,36.5883,36.4868,36.4868,28724.0
2021-10-08 10:10:00,39.56,39.56,39.51,39.53,29526.0,36.4868,36.4868,36.4407,36.4592,29526.0
2021-10-08 10:15:00,39.52,39.52,39.47,39.48,31729.0,36.4499,36.4499,36.4038,36.4131,31729.0
2021-10-08 10:20:00,39.47,39.47,39.4,39.41,20790.0,36.4038,36.4038,36.3393,36.3485,20790.0
2021-10-08 10:25:00,39.4,39.4,39.32,39.33,125063.0,36.3393,36.3393,36.2655,36.2747,125063.0
2021-10-08 10:30:00,39.33,39.38,39.3,39.35,23721.0,36.2747,36.3208,36.247,36.2932,23721.0
2021-10-08 10:35:00,39.36,39.42,39.34,39.41,22859.0,36.3024,36.3577,36.2839,36.3485,22859.0
2021-10-08 10:40:00,39.4,39.56,39.39,39.55,59495.0,36.3393,36.4868,36.33,36.4776,59495.0
2021-10-08 10:45:00,39.56,39.61,39.54,39.57,35058.0,36.4868,36.533,36.4684,36.4961,35058.0
2021-10-08 10:50:00,39.56,39.58,39.53,39.54,19711.0,36.4868,36.5053,36.4592,36.4684,19711.0
2021-10-08 10:55:00,39.55,39.57,39.52,39.52,13267.0,36.4776,36.4961,36.4499,36.4499,13267.0
2021-10-08 11:00:00,39.53,39.56,39.49,39.5,15158.0,36.4592,36.4868,36.4223,36.4315,15158.0
2021-10-08 11:05:00,39.5,39.55,39.5,39.55,22126.0,36.4315,36.4776,36.4315,36.4776,22126.0
2021-10-08 11:10:00,39.55,39.55,39.5,39.54,17746.0,36.4776,36.4776,36.4315,36.4684,17746.0
2021-10-08 11:15:00,39.54,39.57,39.52,39.54,27363.0,36.4684,36.4961,36.4499,36.4684,27363.0
2021-10-08 11:20:00,39.54,39.56,39.51,39.52,24711.0,36.4684,36.4868,36.4407,36.4499,24711.0
2021-10-08 11:25:00,39.53,39.57,39.52,39.55,44891.0,36.4592,36.4961,36.4499,36.4776,44891.0
2021-10-08 11:30:00,39.56,39.57,39.47,39.47,21367.0,36.4868,36.4961,36.4038,36.4038,21367.0
2021-10-08 11:35:00,39.47,39.5,39.45,39.47,26733.0,36.4038,36.4315,36.3854,36.4038,26733.0
2021-10-08 11:40:00,39.47,39.48,39.45,39.47,20283.0,36.4038,36.4131,36.3854,36.4038,20283.0
2021-10-08 11:45:00,39.48,39.48,39.43,39.46,21167.0,36.4131,36.4131,36.3669,36.3946,21167.0
2021-10-08 11:50:00,39.47,39.47,39.44,39.47,13558.0,36.4038,36.4038,36.3762,36.4038,13558.0
2021-10-08 11:55:00,39.46,39.46,39.4,39.41,21282.0,36.3946,36.3946,36.3393,36.3485,21282.0
2021-10-08 12:00:00,39.42,39.47,39.39,39.46,20203.0,36.3577,36.4038,36.33,36.3946,20203.0
2021-10-08 12:05:00,39.46,39.51,39.45,39.46,24733.0,36.3946,36.4407,36.3854,36.3946,24733.0
2021-10-08 12:10:00,39.47,39.51,39.45,39.5,15389.0,36.4038,36.4407,36.3854,36.4315,15389.0
2021-10-08 12:15:00,39.51,39.51,39.41,39.41,33041.0,36.4407,36.4407,36.3485,36.3485,33041.0
2021-10-08 12:20:00,39.41,39.42,39.36,39.37,28177.0,36.3485,36.3577,36.3024,36.3116,28177.0
2021-10-08 12:25:00,39.37,39.43,39.37,39.43,21593.0,36.3116,36.3669,36.3116,36.3669,21593.0
2021-10-08 12:30:00,39.43,39.45,39.41,39.45,20427.0,36.3669,36.3854,36.3485,36.3854,20427.0
2021-10-08 12:35:00,39.46,39.48,39.45,39.48,13736.0,36.3946,36.4131,36.3854,36.4131,13736.0
2021-10-08 12:40:00,39.48,39.51,39.47,39.51,23469.0,36.4131,36.4407,36.4038,36.4407,23469.0
2021-10-08 12:45:00,39.51,39.53,39.49,39.52,14435.0,36.4407,36.4592,36.4223,36.4499,14435.0
2021-10-08 12:50:00,39.52,39.52,39.47,39.48,28560.0,36.4499,36.4499,36.4038,36.4131,28560.0
2021-10-08 12:55:00,39.48,39.49,39.45,39.45,20206.0,36.4131,36.4223,36.3854,36.3854,20206.0
2021-10-08 13:00:00,39.47,39.48,39.45,39.47,19098.0,36.4038,36.4131,36.3854,36.4038,19098.0
2021-10-08 13:05:00,39.47,39.48,39.43,39.43,19911.0,36.4038,36.4131,36.3669,36.3669,19911.0
2021-10-08 13:10:00,39.44,39.48,39.43,39.46,15747.0,36.3762,36.4131,36.3669,36.3946,15747.0
2021-10-08 13:15:00,39.46,39.47,39.43,39.46,16964.0,36.3946,36.4038,36.3669,36.3946,16964.0
2021-10-08 13:20:00,39.47,39.49,39.46,39.48,15294.0,36.4038,36.4223,36.3946,36.4131,15294.0
2021-10-08 13:25:00,39.48,39.5,39.47,39.48,24305.0,36.4131,36.4315,36.4038,36.4131,24305.0
2021-10-08 13:30:00,39.48,39.5,39.46,39.5,35810.0,36.4131,36.4315,36.3946,36.4315,35810.0
2021-10-08 13:35:00,39.5,39.5,39.45,39.47,19214.0,36.4315,36.4315,36.3854,36.4038,19214.0
2021-10-08 13:40:00,39.47,39.48,39.44,39.45,18477.0,36.4038,36.4131,36.3762,36.3854,18477.0
2021-10-08 13:45:00,39.45,39.47,39.44,39.45,16227.0,36.3854,36.4038,36.3762,36.3854,16227.0
2021-10-08 13:50:00,39.45,39.45,39.42,39.42,18610.0,36.3854,36.3854,36.3577,36.3577,18610.0
2021-10-08 13:55:00,39.43,39.46,39.42,39.46,19401.0,36.3669,36.3946,36.3577,36.3946,19401.0
2021-10-08 14:00:00,39.46,39.47,39.42,39.43,33657.0,36.3946,36.4038,36.3577,36.3669,33657.0
2021-10-08 14:05:00,39.43,39.47,39.43,39.47,18505.0,36.3669,36.4038,36.3669,36.4038,18505.0
2021-10-08 14:10:00,39.47,39.47,39.44,39.46,32343.0,36.4038,36.4038,36.3762,36.3946,32343.0
2021-10-08 14:15:00,39.46,39.46,39.43,39.44,21394.0,36.3946,36.3946,36.3669,36.3762,21394.0
2021-10-08 14:20:00,39.44,39.45,39.41,39.45,26777.0,36.3762,36.3854,36.3485,36.3854,26777.0
2021-10-08 14:25:00,39.45,39.48,39.44,39.48,20029.0,36.3854,36.4131,36.3762,36.4131,20029.0
2021-10-08 14:30:00,39.47,39.51,39.46,39.47,77453.0,36.4038,36.4407,36.3946,36.4038,77453.0
2021-10-08 14:35:00,39.47,39.52,39.47,39.52,51231.0,36.4038,36.4499,36.4038,36.4499,51231.0
2021-10-08 14:40:00,39.52,39.54,39.51,39.54,15204.0,36.4499,36.4684,36.4407,36.4684,15204.0
2021-10-08 14:45:00,39.54,39.56,39.52,39.54,23679.0,36.4684,36.4868,36.4499,36.4684,23679.0
2021-10-08 14:50:00,39.55,39.56,39.54,39.55,25509.0,36.4776,36.4868,36.4684,36.4776,25509.0
2021-10-08 14:55:00,39.55,39.56,39.53,39.55,32482.0,36.4776,36.4868,36.4592,36.4776,32482.0
2021-10-08 15:00:00,39.55,39.56,39.54,39.56,17608.0,36.4776,36.4868,36.4684,36.4868,17608.0
2021-10-08 15:05:00,39.56,39.63,39.54,39.62,29881.0,36.4868,36.5514,36.4684,36.5422,29881.0
2021-10-08 15:10:00,39.61,39.64,39.61,39.62,41867.0,36.533,36.5606,36.533,36.5422,41867.0
2021-10-08 15:15:00,39.62,39.62,39.58,39.59,33906.0,36.5422,36.5422,36.5053,36.5145,33906.0
2021-10-08 15:20:00,39.59,39.61,39.58,39.59,28384.0,36.5145,36.533,36.5053,36.5145,28384.0
2021-10-08 15:25:00,39.59,39.59,39.41,39.52,225480.0,36.5145,36.5145,36.3485,36.4499,225480.0
2021-10-08 15:30:00,39.52,39.55,39.49,39.49,36839.0,36.4499,36.4776,36.4223,36.4223,36839.0
2021-10-08 15:35:00,39.5,39.5,39.45,39.46,38203.0,36.4315,36.4315,36.3854,36.3946,38203.0
2021-10-08 15:40:00,39.46,39.47,39.41,39.41,43117.0,36.3946,36.4038,36.3485,36.3485,43117.0
2021-10-08 15:45:00,39.41,39.44,39.4,39.4,64341.0,36.3485,36.3762,36.3393,36.3393,64341.0
2021-10-08 15:50:00,39.4,39.47,39.38,39.45,138879.0,36.3393,36.4038,36.3208,36.3854,138879.0
2021-10-08 15:55:00,39.45,39.52,39.44,39.46,297653.0,36.3854,36.4499,36.3762,36.3946,297653.0
2021-10-11 09:30:00,39.43,40.01,39.42,39.97,151060.0,36.3669,36.9019,36.3577,36.865,151060.0
2021-10-11 09:35:00,39.99,40.03,39.79,39.79,55043.0,36.8834,36.9203,36.699,36.699,55043.0
2021-10-11 09:40:00,39.79,39.81,39.68,39.81,64978.0,36.699,36.7174,36.5975,36.7174,64978.0
2021-10-11 09:45:00,39.8,39.88,39.78,39.8,55924.0,36.7082,36.782,36.6897,36.7082,55924.0
2021-10-11 09:50:00,39.8,39.87,39.78,39.85,63296.0,36.7082,36.7728,36.6897,36.7543,63296.0
2021-10-11 09:55:00,39.84,39.97,39.84,39.97,40935.0,36.7451,36.865,36.7451,36.865,40935.0
2021-10-11 10:00:00,39.97,39.99,39.82,39.85,86357.0,36.865,36.8834,36.7266,36.7543,86357.0
2021-10-11 10:05:00,39.86,39.87,39.71,39.74,47972.0,36.7635,36.7728,36.6252,36.6529,47972.0
2021-10-11 10:10:00,39.75,39.87,39.73,39.83,57721.0,36.6621,36.7728,36.6436,36.7359,57721.0
2021-10-11 10:15:00,39.83,39.86,39.77,39.79,39486.0,36.7359,36.7635,36.6805,36.699,39486.0
2021-10-11 10:20:00,39.81,39.84,39.76,39.82,43686.0,36.7174,36.7451,36.6713,36.7266,43686.0
2021-10-11 10:25:00,39.82,39.82,39.76,39.79,27565.0,36.7266,36.7266,36.6713,36.699,27565.0
2021-10-11 10:30:00,39.79,39.81,39.73,39.74,23374.0,36.699,36.7174,36.6436,36.6529,23374.0
2021-10-11 10:35:00,39.73,39.76,39.69,39.75,24449.0,36.6436,36.6713,36.6067,36.6621,24449.0
2021-10-11 10:40:00,39.75,39.76,39.72,39.76,27291.0,36.6621,36.6713,36.6344,36.6713,27291.0
2021-10-11 10:45:00,39.76,39.76,39.68,39.71,11958.0,36.6713,36.6713,36.5975,36.6252,11958.0
2021-10-11 10:50:00,39.71,39.72,39.68,39.7,16979.0,36.6252,36.6344,36.5975,36.616,16979.0
2021-10-11 10:55:00,39.7,39.74,39.69,39.72,20723.0,36.616,36.6529,36.6067,36.6344,20723.0
2021-10-11 11:00:00,39.71,39.72,39.63,39.65,28378.0,36.6252,36.6344,36.5514,36.5698,28378.0
2021-10-11 11:05:00,39.65,39.67,39.57,39.57,36236.0,36.5698,36.5883,36.4961,36.4961,36236.0
2021-10-11 11:10:00,39.57,39.59,39.53,39.54,24299.0,36.4961,36.5145,36.4592,36.4684,24299.0
2021-10-11 11:15:00,39.54,39.61,39.53,39.59,30369.0,36.4684,36.533,36.4592,36.5145,30369.0
2021-10-11 11:20:00,39.59,39.6,39.55,39.57,36505.0,36.5145,36.5237,36.4776,36.4961,36505.0
2021-10-11 11:25:00,39.57,39.6,39.55,39.58,24896.0,36.4961,36.5237,36.4776,36.5053,24896.0
2021-10-11 11:30:00,39.58,39.75,39.57,39.73,42066.0,36.5053,36.6621,36.4961,36.6436,42066.0
2021-10-11 11:35:00,39.73,39.76,39.7,39.73,26458.0,36.6436,36.6713,36.616,36.6436,26458.0
2021-10-11 11:40:00,39.73,39.82,39.7,39.81,82085.0,36.6436,36.7266,36.616,36.7174,82085.0
2021-10-11 11:45:00,39.8,39.82,39.77,39.8,17800.0,36.7082,36.7266,36.6805,36.7082,17800.0
2021-10-11 11:50:00,39.8,39.8,39.73,39.75,21383.0,36.7082,36.7082,36.6436,36.6621,21383.0
2021-10-11 11:55:00,39.75,39.77,39.74,39.76,18692.0,36.6621,36.6805,36.6529,36.6713,18692.0
2021-10-11 12:00:00,39.76,39.78,39.65,39.66,72320.0,36.6713,36.6897,36.5698,36.5791,72320.0
2021-10-11 12:05:00,39.66,39.67,39.62,39.64,26006.0,36.5791,36.5883,36.5422,36.5606,26006.0
2021-10-11 12:10:00,39.64,39.66,39.63,39.63,20130.0,36.5606,36.5791,36.5514,36.5514,20130.0
2021-10-11 12:15:00,39.63,39.64,39.62,39.63,13193.0,36.5514,36.5606,36.5422,36.5514,13193.0
2021-10-11 12:20:00,39.62,39.65,39.62,39.64,19722.0,36.5422,36.5698,36.5422,36.5606,19722.0
2021-10-11 12:25:00,39.64,39.7,39.64,39.7,14819.0,36.5606,36.616,36.5606,36.616,14819.0
2021-10-11 12:30:00,39.7,39.73,39.69,39.71,17297.0,36.616,36.6436,36.6067,36.6252,17297.0
2021-10-11 12:35:00,39.71,39.75,39.69,39.7,19209.0,36.6252,36.6621,36.6067,36.616,19209.0
2021-10-11 12:40:00,39.7,39.71,39.67,39.7,16564.0,36.616,36.6252,36.5883,36.616,16564.0
2021-10-11 12:45:00,39.69,39.76,39.69,39.75,16775.0,36.6067,36.6713,36.6067,36.6621,16775.0
2021-10-11 12:50:00,39.75,39.75,39.67,39.71,13986.0,36.6621,36.6621,36.5883,36.6252,13986.0
2021-10-11 12:55:00,39.71,39.72,39.67,39.67,20313.0,36.6252,36.6344,36.5883,36.5883,20313.0
2021-10-11 13:00:00,39.67,39.68,39.56,39.56,40810.0,36.5883,36.5975,36.4868,36.4868,40810.0
2021-10-11 13:05:00,39.57,39.59,39.52,39.52,41251.0,36.4961,36.5145,36.4499,36.4499,41251.0
2021-10-11 13:10:00,39.52,39.53,39.45,39.45,45656.0,36.4499,36.4592,36.3854,36.3854,45656.0
2021-10-11 13:15:00,39.46,39.54,39.45,39.52,33815.0,36.3946,36.4684,36.3854,36.4499,33815.0
2021-10-11 13:20:00,39.52,39.53,39.49,39.49,27001.0,36.4499,36.4592,36.4223,36.4223,27001.0
2021-10-11 13:25:00,39.49,39.51,39.42,39.43,38846.0,36.4223,36.4407,36.3577,36.3669,38846.0
2021-10-11 13:30:00,39.43,39.43,39.33,39.4,133834.0,36.3669,36.3669,36.2747,36.3393,133834.0
2021-10-11 13:35:00,39.4,39.45,39.38,39.44,39405.0,36.3393,36.3854,36.3208,36.3762,39405.0
2021-10-11 13:40:00,39.43,39.43,39.37,39.38,44894.0,36.3669,36.3669,36.3116,36.3208,44894.0
2021-10-11 13:45:00,39.37,39.38,39.3,39.32,48610.0,36.3116,36.3208,36.247,36.2655,48610.0
2021-10-11 13:50:00,39.32,39.33,39.27,39.33,60190.0,36.2655,36.2747,36.2194,36.2747,60190.0
2021-10-11 13:55:00,39.33,39.35,39.3,39.31,45249.0,36.2747,36.2932,36.247,36.2563,45249.0
2021-10-11 14:00:00,39.31,39.39,39.31,39.39,16667.0,36.2563,36.33,36.2563,36.33,16667.0
2021-10-11 14:05:00,39.4,39.46,39.39,39.46,19079.0,36.3393,36.3946,36.33,36.3946,19079.0
2021-10-11 14:10:00,39.47,39.52,39.46,39.52,25603.0,36.4038,36.4499,36.3946,36.4499,25603.0
2021-10-11 14:15:00,39.52,39.52,39.47,39.51,25588.0,36.4499,36.4499,36.4038,36.4407,25588.0
2021-10-11 14:20:00,39.51,39.51,39.46,39.48,28437.0,36.4407,36.4407,36.3946,36.4131,28437.0
2021-10-11 14:25:00,39.48,39.51,39.46,39.5,24957.0,36.4131,36.4407,36.3946,36.4315,24957.0
2021-10-11 14:30:00,39.51,39.6,39.5,39.55,47946.0,36.4407,36.5237,36.4315,36.4776,47946.0
2021-10-11 14:35:00,39.55,39.59,39.53,39.55,42542.0,36.4776,36.5145,36.4592,36.4776,42542.0
2021-10-11 14:40:00,39.55,39.6,39.53,39.59,41823.0,36.4776,36.5237,36.4592,36.5145,41823.0
2021-10-11 14:45:00,39.58,39.58,39.55,39.58,15850.0,36.5053,36.5053,36.4776,36.5053,15850.0
2021-10-11 14:50:00,39.57,39.6,39.54,39.6,27357.0,36.4961,36.5237,36.4684,36.5237,27357.0
2021-10-11 14:55:00,39.61,39.62,39.59,39.62,19123.0,36.533,36.5422,36.5145,36.5422,19123.0
2021-10-11 15:00:00,39.62,39.68,39.6,39.68,26802.0,36.5422,36.5975,36.5237,36.5975,26802.0
2021-10-11 15:05:00,39.68,39.68,39.58,39.62,28473.0,36.5975,36.5975,36.5053,36.5422,28473.0
2021-10-11 15:10:00,39.62,39.64,39.6,39.63,19954.0,36.5422,36.5606,36.5237,36.5514,19954.0
2021-10-11 15:15:00,39.63,39.67,39.62,39.66,29657.0,36.5514,36.5883,36.5422,36.5791,29657.0
2021-10-11 15:20:00,39.66,39.67,39.61,39.62,28276.0,36.5791,36.5883,36.533,36.5422,28276.0
2021-10-11 15:25:00,39.62,39.65,39.61,39.65,26670.0,36.5422,36.5698,36.533,36.5698,26670.0
2021-10-11 15:30:00,39.65,39.69,39.63,39.69,33085.0,36.5698,36.6067,36.5514,36.6067,33085.0
2021-10-11 15:35:00,39.68,39.69,39.63,39.65,40387.0,36.5975,36.6067,36.5514,36.5698,40387.0
2021-10-11 15:40:00,39.65,39.65,39.59,39.59,42754.0,36.5698,36.5698,36.5145,36.5145,42754.0
2021-10-11 15:45:00,39.59,39.6,39.57,39.58,46997.0,36.5145,36.5237,36.4961,36.5053,46997.0
2021-10-11 15:50:00,39.58,39.6,39.56,39.59,120020.0,36.5053,36.5237,36.4868,36.5145,120020.0
2021-10-11 15:55:00,39.59,39.59,39.56,39.58,198016.0,36.5145,36.5145,36.4868,36.5053,198016.0
2021-10-12 09:30:00,39.68,39.72,39.58,39.67,122696.0,36.5975,36.6344,36.5053,36.5883,122696.0
2021-10-12 09:35:00,39.71,39.78,39.66,39.71,36282.0,36.6252,36.6897,36.5791,36.6252,36282.0
2021-10-12 09:40:00,39.72,39.73,39.56,39.64,46589.0,36.6344,36.6436,36.4868,36.5606,46589.0
2021-10-12 09:45:00,39.65,39.76,39.62,39.69,43843.0,36.5698,36.6713,36.5422,36.6067,43843.0
2021-10-12 09:50:00,39.68,39.71,39.67,39.7,27611.0,36.5975,36.6252,36.5883,36.616,27611.0
2021-10-12 09:55:00,39.71,39.83,39.7,39.82,31011.0,36.6252,36.7359,36.616,36.7266,31011.0
2021-10-12 10:00:00,39.83,39.88,39.82,39.84,60249.0,36.7359,36.782,36.7266,36.7451,60249.0
2021-10-12 10:05:00,39.86,39.87,39.8,39.81,60093.0,36.7635,36.7728,36.7082,36.7174,60093.0
2021-10-12 10:10:00,39.82,39.85,39.81,39.84,30542.0,36.7266,36.7543,36.7174,36.7451,30542.0
2021-10-12 10:15:00,39.84,39.86,39.75,39.79,32563.0,36.7451,36.7635,36.6621,36.699,32563.0
2021-10-12 10:20:00,39.8,39.81,39.76,39.8,14339.0,36.7082,36.7174,36.6713,36.7082,14339.0
2021-10-12 10:25:00,39.81,39.86,39.8,39.86,33620.0,36.7174,36.7635,36.7082,36.7635,33620.0
2021-10-12 10:30:00,39.85,40.1,39.81,40.05,361608.0,36.7543,36.9849,36.7174,36.9388,361608.0
2021-10-12 10:35:00,40.05,40.1,40.02,40.1,51018.0,36.9388,36.9849,36.9111,36.9849,51018.0
2021-10-12 10:40:00,40.09,40.11,40.06,40.08,30264.0,36.9757,36.9941,36.948,36.9664,30264.0
2021-10-12 10:45:00,40.08,40.11,40.04,40.07,85183.0,36.9664,36.9941,36.9295,36.9572,85183.0
2021-10-12 10:50:00,40.06,40.12,40.01,40.01,78362.0,36.948,37.0033,36.9019,36.9019,78362.0
2021-10-12 10:55:00,40.01,40.06,40.01,40.03,25222.0,36.9019,36.948,36.9019,36.9203,25222.0
2021-10-12 11:00:00,40.04,40.09,40.03,40.09,36802.0,36.9295,36.9757,36.9203,36.9757,36802.0
2021-10-12 11:05:00,40.09,40.21,40.08,40.21,41634.0,36.9757,37.0863,36.9664,37.0863,41634.0
2021-10-12 11:10:00,40.21,40.22,40.13,40.14,48270.0,37.0863,37.0956,37.0126,37.0218,48270.0
2021-10-12 11:15:00,40.14,40.19,40.11,40.16,47123.0,37.0218,37.0679,36.9941,37.0402,47123.0
2021-10-12 11:20:00,40.16,40.22,40.16,40.21,43198.0,37.0402,37.0956,37.0402,37.0863,43198.0
2021-10-12 11:25:00,40.21,40.35,40.2,40.35,202652.0,37.0863,37.2155,37.0771,37.2155,202652.0
2021-10-12 11:30:00,40.34,40.39,40.26,40.34,162071.0,37.2062,37.2524,37.1325,37.2062,162071.0
2021-10-12 11:35:00,40.33,40.35,40.28,40.28,60745.0,37.197,37.2155,37.1509,37.1509,60745.0
2021-10-12 11:40:00,40.28,40.32,40.27,40.27,54278.0,37.1509,37.1878,37.1417,37.1417,54278.0
2021-10-12 11:45:00,40.28,40.32,40.27,40.3,42545.0,37.1509,37.1878,37.1417,37.1694,42545.0
2021-10-12 11:50:00,40.3,40.34,40.26,40.32,62912.0,37.1694,37.2062,37.1325,37.1878,62912.0
2021-10-12 11:55:00,40.31,40.31,40.27,40.3,27010.0,37.1786,37.1786,37.1417,37.1694,27010.0
2021-10-12 12:00:00,40.3,40.31,40.26,40.3,29115.0,37.1694,37.1786,37.1325,37.1694,29115.0
2021-10-12 12:05:00,40.31,40.32,40.23,40.24,44832.0,37.1786,37.1878,37.1048,37.114,44832.0
2021-10-12 12:10:00,40.25,40.27,40.2,40.2,40369.0,37.1232,37.1417,37.0771,37.0771,40369.0
2021-10-12 12:15:00,40.21,40.21,40.15,40.18,40977.0,37.0863,37.0863,37.031,37.0587,40977.0
2021-10-12 12:20:00,40.16,40.23,40.15,40.2,89321.0,37.0402,37.1048,37.031,37.0771,89321.0
2021-10-12 12:25:00,40.19,40.19,40.05,40.05,31033.0,37.0679,37.0679,36.9388,36.9388,31033.0
2021-10-12 12:30:00,40.05,40.08,40.04,40.05,34421.0,36.9388,36.9664,36.9295,36.9388,34421.0
2021-10-12 12:35:00,40.05,40.09,40.05,40.09,24534.0,36.9388,36.9757,36.9388,36.9757,24534.0
2021-10-12 12:40:00,40.08,40.1,40.06,40.08,16898.0,36.9664,36.9849,36.948,36.9664,16898.0
2021-10-12 12:45:00,40.07,40.1,40.06,40.09,23519.0,36.9572,36.9849,36.948,36.9757,23519.0
2021-10-12 12:50:00,40.09,40.13,40.09,40.11,28271.0,36.9757,37.0126,36.9757,36.9941,28271.0
2021-10-12 12:55:00,40.11,40.12,40.08,40.09,17217.0,36.9941,37.0033,36.9664,36.9757,17217.0
2021-10-12 13:00:00,40.08,40.12,40.07,40.11,14717.0,36.9664,37.0033,36.9572,36.9941,14717.0
2021-10-12 13:05:00,40.11,40.11,40.06,40.09,31090.0,36.9941,36.9941,36.948,36.9757,31090.0
2021-10-12 13:10:00,40.09,40.14,40.08,40.13,15370.0,36.9757,37.0218,36.9664,37.0126,15370.0
2021-10-12 13:15:00,40.12,40.14,40.11,40.13,25859.0,37.0033,37.0218,36.9941,37.0126,25859.0
2021-10-12 13:20:00,40.14,40.15,40.11,40.11,18159.0,37.0218,37.031,36.9941,36.9941,18159.0
2021-10-12 13:25:00,40.1,40.15,40.09,40.14,14943.0,36.9849,37.031,36.9757,37.0218,14943.0
2021-10-12 13:30:00,40.15,40.15,40.11,40.13,18045.0,37.031,37.031,36.9941,37.0126,18045.0
2021-10-12 13:35:00,40.12,40.14,40.11,40.13,20361.0,37.0033,37.0218,36.9941,37.0126,20361.0
2021-10-12 13:40:00,40.13,40.14,40.09,40.11,36566.0,37.0126,37.0218,36.9757,36.9941,36566.0
2021-10-12 13:45:00,40.11,40.11,40.06,40.08,27316.0,36.9941,36.9941,36.948,36.9664,27316.0
2021-10-12 13:50:00,40.08,40.08,40.04,40.05,29812.0,36.9664,36.9664,36.9295,36.9388,29812.0
2021-10-12 13:55:00,40.05,40.05,39.99,40.0,15880.0,36.9388,36.9388,36.8834,36.8927,15880.0
2021-10-12 14:00:00,39.99,40.02,39.98,40.01,22163.0,36.8834,36.9111,36.8742,36.9019,22163.0
2021-10-12 14:05:00,40.01,40.01,39.95,39.97,34029.0,36.9019,36.9019,36.8465,36.865,34029.0
2021-10-12 14:10:00,39.96,39.98,39.92,39.94,33226.0,36.8558,36.8742,36.8189,36.8373,33226.0
2021-10-12 14:15:00,39.93,40.01,39.93,39.96,38035.0,36.8281,36.9019,36.8281,36.8558,38035.0
2021-10-12 14:20:00,39.95,39.96,39.91,39.94,20337.0,36.8465,36.8558,36.8096,36.8373,20337.0
2021-10-12 14:25:00,39.93,39.95,39.93,39.93,18722.0,36.8281,36.8465,36.8281,36.8281,18722.0
2021-10-12 14:30:00,39.94,39.96,39.88,39.91,27815.0,36.8373,36.8558,36.782,36.8096,27815.0
2021-10-12 14:35:00,39.91,39.91,39.84,39.85,34830.0,36.8096,36.8096,36.7451,36.7543,34830.0
2021-10-12 14:40:00,39.84,39.88,39.84,39.87,28291.0,36.7451,36.782,36.7451,36.7728,28291.0
2021-10-12 14:45:00,39.87,39.89,39.83,39.89,37474.0,36.7728,36.7912,36.7359,36.7912,37474.0
2021-10-12 14:50:00,39.88,39.88,39.86,39.88,22030.0,36.782,36.782,36.7635,36.782,22030.0
2021-10-12 14:55:00,39.88,39.88,39.81,39.83,50462.0,36.782,36.782,36.7174,36.7359,50462.0
2021-10-12 15:00:00,39.83,39.84,39.8,39.83,35006.0,36.7359,36.7451,36.7082,36.7359,35006.0
2021-10-12 15:05:00,39.83,39.86,39.8,39.83,48893.0,36.7359,36.7635,36.7082,36.7359,48893.0
2021-10-12 15:10:00,39.83,39.88,39.83,39.86,41297.0,36.7359,36.782,36.7359,36.7635,41297.0
2021-10-12 15:15:00,39.86,39.89,39.83,39.89,50522.0,36.7635,36.7912,36.7359,36.7912,50522.0
2021-10-12 15:20:00,39.89,39.89,39.83,39.86,43026.0,36.7912,36.7912,36.7359,36.7635,43026.0
2021-10-12 15:25:00,39.86,39.91,39.84,39.9,47032.0,36.7635,36.8096,36.7451,36.8004,47032.0
2021-10-12 15:30:00,39.9,39.91,39.79,39.82,94645.0,36.8004,36.8096,36.699,36.7266,94645.0
2021-10-12 15:35:00,39.82,39.82,39.75,39.76,52507.0,36.7266,36.7266,36.6621,36.6713,52507.0
2021-10-12 15:40:00,39.76,39.84,39.72,39.73,106818.0,36.6713,36.7451,36.6344,36.6436,106818.0
2021-10-12 15:45:00,39.73,39.76,39.72,39.76,66191.0,36.6436,36.6713,36.6344,36.6713,66191.0
2021-10-12 15:50:00,39.75,39.79,39.73,39.79,98618.0,36.6621,36.699,36.6436,36.699,98618.0
2021-10-12 15:55:00,39.78,39.86,39.77,39.82,214285.0,36.6897,36.7635,36.6805,36.7266,214285.0
2021-10-13 09:30:00,40.17,40.29,39.87,39.87,161682.0,37.0494,37.1601,36.7728,36.7728,161682.0
2021-10-13 09:35:00,39.9,40.05,39.88,39.92,78487.0,36.8004,36.9388,36.782,36.8189,78487.0
2021-10-13 09:40:00,39.95,40.02,39.88,39.92,67978.0,36.8465,36.9111,36.782,36.8189,67978.0
2021-10-13 09:45:00,39.91,39.95,39.79,39.81,52021.0,36.8096,36.8465,36.699,36.7174,52021.0
2021-10-13 09:50:00,39.81,39.81,39.66,39.68,42610.0,36.7174,36.7174,36.5791,36.5975,42610.0
2021-10-13 09:55:00,39.67,39.67,39.61,39.64,23880.0,36.5883,36.5883,36.533,36.5606,23880.0
2021-10-13 10:00:00,39.65,39.66,39.49,39.51,52970.0,36.5698,36.5791,36.4223,36.4407,52970.0
2021-10-13 10:05:00,39.52,39.66,39.49,39.58,35589.0,36.4499,36.5791,36.4223,36.5053,35589.0
2021-10-13 10:10:00,39.58,39.64,39.54,39.58,34391.0,36.5053,36.5606,36.4684,36.5053,34391.0
2021-10-13 10:15:00,39.57,39.63,39.56,39.62,30662.0,36.4961,36.5514,36.4868,36.5422,30662.0
2021-10-13 10:20:00,39.62,39.63,39.52,39.59,23047.0,36.5422,36.5514,36.4499,36.5145,23047.0
2021-10-13 10:25:00,39.58,39.59,39.55,39.58,30655.0,36.5053,36.5145,36.4776,36.5053,30655.0
2021-10-13 10:30:00,39.58,39.69,39.56,39.69,31372.0,36.5053,36.6067,36.4868,36.6067,31372.0
2021-10-13 10:35:00,39.69,39.73,39.64,39.66,36740.0,36.6067,36.6436,36.5606,36.5791,36740.0
2021-10-13 10:40:00,39.66,39.66,39.61,39.63,24345.0,36.5791,36.5791,36.533,36.5514,24345.0
2021-10-13 10:45:00,39.63,39.67,39.6,39.61,25415.0,36.5514,36.5883,36.5237,36.533,25415.0
2021-10-13 10:50:00,39.62,39.65,39.57,39.57,17404.0,36.5422,36.5698,36.4961,36.4961,17404.0
2021-10-13 10:55:00,39.56,39.58,39.53,39.54,23739.0,36.4868,36.5053,36.4592,36.4684,23739.0
2021-10-13 11:00:00,39.54,39.55,39.45,39.46,25914.0,36.4684,36.4776,36.3854,36.3946,25914.0
2021-10-13 11:05:00,39.46,39.48,39.44,39.47,38604.0,36.3946,36.4131,36.3762,36.4038,38604.0
2021-10-13 11:10:00,39.48,39.51,39.43,39.43,40923.0,36.4131,36.4407,36.3669,36.3669,40923.0
2021-10-13 11:15:00,39.43,39.52,39.43,39.52,34801.0,36.3669,36.4499,36.3669,36.4499,34801.0
2021-10-13 11:20:00,39.52,39.56,39.49,39.56,34161.0,36.4499,36.4868,36.4223,36.4868,34161.0
2021-10-13 11:25:00,39.55,39.58,39.53,39.58,36086.0,36.4776,36.5053,36.4592,36.5053,36086.0
2021-10-13 11:30:00,39.58,39.61,39.55,39.55,25097.0,36.5053,36.533,36.4776,36.4776,25097.0
2021-10-13 11:35:00,39.56,39.61,39.55,39.59,26420.0,36.4868,36.533,36.4776,36.5145,26420.0
2021-10-13 11:40:00,39.6,39.62,39.59,39.6,33820.0,36.5237,36.5422,36.5145,36.5237,33820.0
2021-10-13 11:45:00,39.6,39.61,39.58,39.59,36197.0,36.5237,36.533,36.5053,36.5145,36197.0
2021-10-13 11:50:00,39.59,39.61,39.57,39.57,16297.0,36.5145,36.533,36.4961,36.4961,16297.0
2021-10-13 11:55:00,39.58,39.62,39.57,39.61,30656.0,36.5053,36.5422,36.4961,36.533,30656.0
2021-10-13 12:00:00,39.61,39.61,39.55,39.55,24462.0,36.533,36.533,36.4776,36.4776,24462.0
2021-10-13 12:05:00,39.55,39.57,39.51,39.52,23073.0,36.4776,36.4961,36.4407,36.4499,23073.0
2021-10-13 12:10:00,39.52,39.56,39.52,39.56,23947.0,36.4499,36.4868,36.4499,36.4868,23947.0
2021-10-13 12:15:00,39.55,39.57,39.53,39.54,20557.0,36.4776,36.4961,36.4592,36.4684,20557.0
2021-10-13 12:20:00,39.54,39.64,39.53,39.64,39201.0,36.4684,36.5606,36.4592,36.5606,39201.0
2021-10-13 12:25:00,39.64,39.67,39.63,39.66,23086.0,36.5606,36.5883,36.5514,36.5791,23086.0
2021-10-13 12:30:00,39.65,39.65,39.61,39.65,17088.0,36.5698,36.5698,36.533,36.5698,17088.0
2021-10-13 12:35:00,39.64,39.69,39.62,39.68,17823.0,36.5606,36.6067,36.5422,36.5975,17823.0
2021-10-13 12:40:00,39.68,39.69,39.67,39.68,11190.0,36.5975,36.6067,36.5883,36.5975,11190.0
2021-10-13 12:45:00,39.68,39.68,39.63,39.63,18117.0,36.5975,36.5975,36.5514,36.5514,18117.0
2021-10-13 12:50:00,39.63,39.64,39.6,39.6,20694.0,36.5514,36.5606,36.5237,36.5237,20694.0
2021-10-13 12:55:00,39.6,39.63,39.59,39.63,20252.0,36.5237,36.5514,36.5145,36.5514,20252.0
2021-10-13 13:00:00,39.63,39.67,39.62,39.67,15809.0,36.5514,36.5883,36.5422,36.5883,15809.0
2021-10-13 13:05:00,39.67,39.68,39.63,39.64,19991.0,36.5883,36.5975,36.5514,36.5606,19991.0
2021-10-13 13:10:00,39.65,39.68,39.63,39.68,15045.0,36.5698,36.5975,36.5514,36.5975,15045.0
2021-10-13 13:15:00,39.67,39.67,39.62,39.66,13012.0,36.5883,36.5883,36.5422,36.5791,13012.0
2021-10-13 13:20:00,39.67,39.7,39.66,39.69,14051.0,36.5883,36.616,36.5791,36.6067,14051.0
2021-10-13 13:25:00,39.69,39.74,39.67,39.69,25981.0,36.6067,36.6529,36.5883,36.6067,25981.0
2021-10-13 13:30:00,39.68,39.71,39.68,39.69,23267.0,36.5975,36.6252,36.5975,36.6067,23267.0
2021-10-13 13:35:00,39.67,39.74,39.67,39.71,19352.0,36.5883,36.6529,36.5883,36.6252,19352.0
2021-10-13 13:40:00,39.71,39.71,39.66,39.67,15135.0,36.6252,36.6252,36.5791,36.5883,15135.0
2021-10-13 13:45:00,39.68,39.71,39.67,39.67,22000.0,36.5975,36.6252,36.5883,36.5883,22000.0
2021-10-13 13:50:00,39.66,39.68,39.64,39.68,20527.0,36.5791,36.5975,36.5606,36.5975,20527.0
2021-10-13 13:55:00,39.68,39.69,39.66,39.67,16329.0,36.5975,36.6067,36.5791,36.5883,16329.0
2021-10-13 14:00:00,39.67,39.78,39.64,39.68,57687.0,36.5883,36.6897,36.5606,36.5975,57687.0
2021-10-13 14:05:00,39.68,39.68,39.57,39.58,29505.0,36.5975,36.5975,36.4961,36.5053,29505.0
2021-10-13 14:10:00,39.59,39.65,39.56,39.63,23257.0,36.5145,36.5698,36.4868,36.5514,23257.0
2021-10-13 14:15:00,39.62,39.63,39.59,39.59,27117.0,36.5422,36.5514,36.5145,36.5145,27117.0
2021-10-13 14:20:00,39.59,39.61,39.58,39.59,21582.0,36.5145,36.533,36.5053,36.5145,21582.0
2021-10-13 14:25:00,39.59,39.61,39.54,39.55,34117.0,36.5145,36.533,36.4684,36.4776,34117.0
2021-10-13 14:30:00,39.55,39.55,39.47,39.49,53563.0,36.4776,36.4776,36.4038,36.4223,53563.0
2021-10-13 14:35:00,39.5,39.51,39.44,39.44,23035.0,36.4315,36.4407,36.3762,36.3762,23035.0
2021-10-13 14:40:00,39.45,39.47,39.4,39.43,44585.0,36.3854,36.4038,36.3393,36.3669,44585.0
2021-10-13 14:45:00,39.43,39.46,39.39,39.4,51675.0,36.3669,36.3946,36.33,36.3393,51675.0
2021-10-13 14:50:00,39.39,39.41,39.39,39.39,26301.0,36.33,36.3485,36.33,36.33,26301.0
2021-10-13 14:55:00,39.39,39.41,39.38,39.39,21028.0,36.33,36.3485,36.3208,36.33,21028.0
2021-10-13 15:00:00,39.39,39.41,39.34,39.34,50865.0,36.33,36.3485,36.2839,36.2839,50865.0
2021-10-13 15:05:00,39.34,39.42,39.33,39.41,47544.0,36.2839,36.3577,36.2747,36.3485,47544.0
2021-10-13 15:10:00,39.41,39.43,39.4,39.43,41394.0,36.3485,36.3669,36.3393,36.3669,41394.0
2021-10-13 15:15:00,39.43,39.46,39.41,39.44,38504.0,36.3669,36.3946,36.3485,36.3762,38504.0
2021-10-13 15:20:00,39.44,39.48,39.42,39.48,33946.0,36.3762,36.4131,36.3577,36.4131,33946.0
2021-10-13 15:25:00,39.48,39.56,39.46,39.55,69641.0,36.4131,36.4868,36.3946,36.4776,69641.0
2021-10-13 15:30:00,39.55,39.57,39.49,39.51,65577.0,36.4776,36.4961,36.4223,36.4407,65577.0
2021-10-13 15:35:00,39.51,39.51,39.44,39.45,30472.0,36.4407,36.4407,36.3762,36.3854,30472.0
2021-10-13 15:40:00,39.45,39.49,39.44,39.48,39635.0,36.3854,36.4223,36.3762,36.4131,39635.0
2021-10-13 15:45:00,39.48,39.54,39.46,39.51,101402.0,36.4131,36.4684,36.3946,36.4407,101402.0
2021-10-13 15:50:00,39.5,39.54,39.48,39.51,119759.0,36.4315,36.4684,36.4131,36.4407,119759.0
2021-10-13 15:55:00,39.52,39.52,39.46,39.46,277943.0,36.4499,36.4499,36.3946,36.3946,277943.0
2021-10-14 09:30:00,39.44,39.68,39.44,39.53,87041.0,36.3762,36.5975,36.3762,36.4592,87041.0
2021-10-14 09:35:00,39.52,39.54,39.41,39.43,30184.0,36.4499,36.4684,36.3485,36.3669,30184.0
2021-10-14 09:40:00,39.43,39.47,39.22,39.24,107607.0,36.3669,36.4038,36.1732,36.1917,107607.0
2021-10-14 09:45:00,39.25,39.3,39.21,39.24,93166.0,36.2009,36.247,36.164,36.1917,93166.0
2021-10-14 09:50:00,39.23,39.23,39.13,39.2,46388.0,36.1825,36.1825,36.0902,36.1548,46388.0
2021-10-14 09:55:00,39.21,39.27,39.19,39.26,34999.0,36.164,36.2194,36.1456,36.2101,34999.0
2021-10-14 10:00:00,39.25,39.46,39.25,39.46,80584.0,36.2009,36.3946,36.2009,36.3946,80584.0
2021-10-14 10:05:00,39.45,39.51,39.26,39.28,81168.0,36.3854,36.4407,36.2101,36.2286,81168.0
2021-10-14 10:10:00,39.27,39.33,39.25,39.3,53953.0,36.2194,36.2747,36.2009,36.247,53953.0
2021-10-14 10:15:00,39.31,39.36,39.28,39.3,37226.0,36.2563,36.3024,36.2286,36.247,37226.0
2021-10-14 10:20:00,39.3,39.37,39.3,39.36,69025.0,36.247,36.3116,36.247,36.3024,69025.0
2021-10-14 10:25:00,39.36,39.41,39.32,39.33,70973.0,36.3024,36.3485,36.2655,36.2747,70973.0
2021-10-14 10:30:00,39.33,39.45,39.32,39.39,62380.0,36.2747,36.3854,36.2655,36.33,62380.0
2021-10-14 10:35:00,39.39,39.41,39.34,39.34,56393.0,36.33,36.3485,36.2839,36.2839,56393.0
2021-10-14 10:40:00,39.33,39.37,39.29,39.3,30942.0,36.2747,36.3116,36.2378,36.247,30942.0
2021-10-14 10:45:00,39.31,39.37,39.3,39.34,22236.0,36.2563,36.3116,36.247,36.2839,22236.0
2021-10-14 10:50:00,39.34,39.45,39.34,39.45,54303.0,36.2839,36.3854,36.2839,36.3854,54303.0
2021-10-14 10:55:00,39.46,39.56,39.46,39.54,45123.0,36.3946,36.4868,36.3946,36.4684,45123.0
2021-10-14 11:00:00,39.53,39.55,39.43,39.43,56398.0,36.4592,36.4776,36.3669,36.3669,56398.0
2021-10-14 11:05:00,39.44,39.55,39.43,39.54,35265.0,36.3762,36.4776,36.3669,36.4684,35265.0
2021-10-14 11:10:00,39.53,39.54,39.48,39.51,22276.0,36.4592,36.4684,36.4131,36.4407,22276.0
2021-10-14 11:15:00,39.51,39.55,39.5,39.5,18013.0,36.4407,36.4776,36.4315,36.4315,18013.0
2021-10-14 11:20:00,39.51,39.6,39.5,39.58,22956.0,36.4407,36.5237,36.4315,36.5053,22956.0
2021-10-14 11:25:00,39.58,39.62,39.57,39.6,23021.0,36.5053,36.5422,36.4961,36.5237,23021.0
2021-10-14 11:30:00,39.59,39.63,39.53,39.62,40669.0,36.5145,36.5514,36.4592,36.5422,40669.0
2021-10-14 11:35:00,39.62,39.65,39.57,39.58,26488.0,36.5422,36.5698,36.4961,36.5053,26488.0
2021-10-14 11:40:00,39.58,39.59,39.54,39.56,24941.0,36.5053,36.5145,36.4684,36.4868,24941.0
2021-10-14 11:45:00,39.55,39.58,39.54,39.55,21049.0,36.4776,36.5053,36.4684,36.4776,21049.0
2021-10-14 11:50:00,39.56,39.59,39.54,39.54,8169.0,36.4868,36.5145,36.4684,36.4684,8169.0
2021-10-14 11:55:00,39.55,39.62,39.55,39.61,27807.0,36.4776,36.5422,36.4776,36.533,27807.0
2021-10-14 12:00:00,39.59,39.62,39.58,39.6,21175.0,36.5145,36.5422,36.5053,36.5237,21175.0
2021-10-14 12:05:00,39.6,39.62,39.57,39.58,17444.0,36.5237,36.5422,36.4961,36.5053,17444.0
2021-10-14 12:10:00,39.57,39.61,39.56,39.61,17654.0,36.4961,36.533,36.4868,36.533,17654.0
2021-10-14 12:15:00,39.6,39.64,39.58,39.61,27571.0,36.5237,36.5606,36.5053,36.533,27571.0
2021-10-14 12:20:00,39.61,39.63,39.58,39.59,25414.0,36.533,36.5514,36.5053,36.5145,25414.0
2021-10-14 12:25:00,39.59,39.63,39.58,39.59,32615.0,36.5145,36.5514,36.5053,36.5145,32615.0
2021-10-14 12:30:00,39.59,39.59,39.53,39.55,28602.0,36.5145,36.5145,36.4592,36.4776,28602.0
2021-10-14 12:35:00,39.55,39.56,39.53,39.55,18669.0,36.4776,36.4868,36.4592,36.4776,18669.0
2021-10-14 12:40:00,39.55,39.57,39.53,39.54,25094.0,36.4776,36.4961,36.4592,36.4684,25094.0
2021-10-14 12:45:00,39.53,39.54,39.52,39.52,9167.0,36.4592,36.4684,36.4499,36.4499,9167.0
2021-10-14 12:50:00,39.53,39.56,39.51,39.54,32169.0,36.4592,36.4868,36.4407,36.4684,32169.0
2021-10-14 12:55:00,39.54,39.55,39.49,39.53,41699.0,36.4684,36.4776,36.4223,36.4592,41699.0
2021-10-14 13:00:00,39.54,39.54,39.48,39.48,25774.0,36.4684,36.4684,36.4131,36.4131,25774.0
2021-10-14 13:05:00,39.48,39.51,39.48,39.5,24097.0,36.4131,36.4407,36.4131,36.4315,24097.0
2021-10-14 13:10:00,39.5,39.5,39.46,39.5,37523.0,36.4315,36.4315,36.3946,36.4315,37523.0
2021-10-14 13:15:00,39.5,39.51,39.48,39.49,34128.0,36.4315,36.4407,36.4131,36.4223,34128.0
2021-10-14 13:20:00,39.48,39.49,39.47,39.47,13130.0,36.4131,36.4223,36.4038,36.4038,13130.0
2021-10-14 13:25:00,39.48,39.52,39.47,39.48,31982.0,36.4131,36.4499,36.4038,36.4131,31982.0
2021-10-14 13:30:00,39.47,39.53,39.47,39.52,38418.0,36.4038,36.4592,36.4038,36.4499,38418.0
2021-10-14 13:35:00,39.51,39.53,39.5,39.5,26090.0,36.4407,36.4592,36.4315,36.4315,26090.0
2021-10-14 13:40:00,39.5,39.55,39.5,39.52,36624.0,36.4315,36.4776,36.4315,36.4499,36624.0
2021-10-14 13:45:00,39.52,39.53,39.47,39.5,40369.0,36.4499,36.4592,36.4038,36.4315,40369.0
2021-10-14 13:50:00,39.5,39.5,39.44,39.47,39586.0,36.4315,36.4315,36.3762,36.4038,39586.0
2021-10-14 13:55:00,39.46,39.48,39.44,39.45,25690.0,36.3946,36.4131,36.3762,36.3854,25690.0
2021-10-14 14:00:00,39.45,39.47,39.36,39.4,53324.0,36.3854,36.4038,36.3024,36.3393,53324.0
2021-10-14 14:05:00,39.41,39.43,39.36,39.41,62638.0,36.3485,36.3669,36.3024,36.3485,62638.0
2021-10-14 14:10:00,39.4,39.43,39.37,39.38,50677.0,36.3393,36.3669,36.3116,36.3208,50677.0
2021-10-14 14:15:00,39.39,39.4,39.31,39.32,57137.0,36.33,36.3393,36.2563,36.2655,57137.0
2021-10-14 14:20:00,39.33,39.34,39.31,39.31,48582.0,36.2747,36.2839,36.2563,36.2563,48582.0
2021-10-14 14:25:00,39.31,39.32,39.26,39.3,79709.0,36.2563,36.2655,36.2101,36.247,79709.0
2021-10-14 14:30:00,39.3,39.3,39.24,39.28,57208.0,36.247,36.247,36.1917,36.2286,57208.0
2021-10-14 14:35:00,39.28,39.3,39.25,39.27,45913.0,36.2286,36.247,36.2009,36.2194,45913.0
2021-10-14 14:40:00,39.26,39.32,39.25,39.31,68439.0,36.2101,36.2655,36.2009,36.2563,68439.0
2021-10-14 14:45:00,39.32,39.36,39.3,39.32,44186.0,36.2655,36.3024,36.247,36.2655,44186.0
2021-10-14 14:50:00,39.33,39.34,39.31,39.33,27105.0,36.2747,36.2839,36.2563,36.2747,27105.0
2021-10-14 14:55:00,39.33,39.37,39.3,39.32,57284.0,36.2747,36.3116,36.247,36.2655,57284.0
2021-10-14 15:00:00,39.32,39.32,39.25,39.31,55325.0,36.2655,36.2655,36.2009,36.2563,55325.0
2021-10-14 15:05:00,39.31,39.31,39.27,39.27,28454.0,36.2563,36.2563,36.2194,36.2194,28454.0
2021-10-14 15:10:00,39.27,39.3,39.25,39.27,44371.0,36.2194,36.247,36.2009,36.2194,44371.0
2021-10-14 15:15:00,39.27,39.28,39.23,39.25,75652.0,36.2194,36.2286,36.1825,36.2009,75652.0
2021-10-14 15:20:00,39.24,39.25,39.21,39.23,58174.0,36.1917,36.2009,36.164,36.1825,58174.0
2021-10-14 15:25:00,39.24,39.25,39.2,39.2,60286.0,36.1917,36.2009,36.1548,36.1548,60286.0
2021-10-14 15:30:00,39.21,39.22,39.13,39.18,119042.0,36.164,36.1732,36.0902,36.1364,119042.0
2021-10-14 15:35:00,39.18,39.18,39.1,39.14,90914.0,36.1364,36.1364,36.0626,36.0995,90914.0
2021-10-14 15:40:00,39.13,39.14,39.08,39.14,83919.0,36.0902,36.0995,36.0441,36.0995,83919.0
2021-10-14 15:45:00,39.13,39.14,39.09,39.09,154362.0,36.0902,36.0995,36.0533,36.0533,154362.0
2021-10-14 15:50:00,39.09,39.1,39.05,39.07,279872.0,36.0533,36.0626,36.0165,36.0349,279872.0
2021-10-14 15:55:00,39.06,39.14,39.01,39.12,550063.0,36.0257,36.0995,35.9796,36.081,550063.0
2021-10-15 09:30:00,39.18,39.41,39.17,39.4,269501.0,36.1364,36.3485,36.1271,36.3393,269501.0
2021-10-15 09:35:00,39.41,39.45,39.31,39.32,90857.0,36.3485,36.3854,36.2563,36.2655,90857.0
2021-10-15 09:40:00,39.31,39.38,39.24,39.38,96088.0,36.2563,36.3208,36.1917,36.3208,96088.0
2021-10-15 09:45:00,39.38,39.46,39.34,39.42,47714.0,36.3208,36.3946,36.2839,36.3577,47714.0
2021-10-15 09:50:00,39.41,39.43,39.29,39.29,27375.0,36.3485,36.3669,36.2378,36.2378,27375.0
2021-10-15 09:55:00,39.3,39.35,39.28,39.34,31682.0,36.247,36.2932,36.2286,36.2839,31682.0
2021-10-15 10:00:00,39.34,39.41,39.32,39.38,40599.0,36.2839,36.3485,36.2655,36.3208,40599.0
2021-10-15 10:05:00,39.37,39.38,39.28,39.36,34795.0,36.3116,36.3208,36.2286,36.3024,34795.0
2021-10-15 10:10:00,39.36,39.36,39.32,39.33,19060.0,36.3024,36.3024,36.2655,36.2747,19060.0
2021-10-15 10:15:00,39.33,39.38,39.3,39.3,32475.0,36.2747,36.3208,36.247,36.247,32475.0
2021-10-15 10:20:00,39.29,39.34,39.28,39.32,21771.0,36.2378,36.2839,36.2286,36.2655,21771.0
2021-10-15 10:25:00,39.32,39.32,39.19,39.21,62029.0,36.2655,36.2655,36.1456,36.164,62029.0
2021-10-15 10:30:00,39.21,39.25,39.2,39.22,19122.0,36.164,36.2009,36.1548,36.1732,19122.0
2021-10-15 10:35:00,39.21,39.22,39.17,39.2,43129.0,36.164,36.1732,36.1271,36.1548,43129.0
2021-10-15 10:40:00,39.21,39.28,39.2,39.25,63653.0,36.164,36.2286,36.1548,36.2009,63653.0
2021-10-15 10:45:00,39.26,39.28,39.24,39.24,30424.0,36.2101,36.2286,36.1917,36.1917,30424.0
2021-10-15 10:50:00,39.24,39.25,39.17,39.18,46295.0,36.1917,36.2009,36.1271,36.1364,46295.0
2021-10-15 10:55:00,39.18,39.18,39.12,39.18,37327.0,36.1364,36.1364,36.081,36.1364,37327.0
2021-10-15 11:00:00,39.18,39.23,39.15,39.23,48229.0,36.1364,36.1825,36.1087,36.1825,48229.0
2021-10-15 11:05:00,39.22,39.23,39.11,39.14,66822.0,36.1732,36.1825,36.0718,36.0995,66822.0
2021-10-15 11:10:00,39.14,39.16,39.12,39.14,19089.0,36.0995,36.1179,36.081,36.0995,19089.0
2021-10-15 11:15:00,39.15,39.16,39.09,39.09,19008.0,36.1087,36.1179,36.0533,36.0533,19008.0
2021-10-15 11:20:00,39.09,39.1,39.07,39.1,25706.0,36.0533,36.0626,36.0349,36.0626,25706.0
2021-10-15 11:25:00,39.1,39.12,39.09,39.12,23582.0,36.0626,36.081,36.0533,36.081,23582.0
2021-10-15 11:30:00,39.12,39.12,39.08,39.11,25290.0,36.081,36.081,36.0441,36.0718,25290.0
2021-10-15 11:35:00,39.11,39.13,39.09,39.11,40316.0,36.0718,36.0902,36.0533,36.0718,40316.0
2021-10-15 11:40:00,39.1,39.1,39.05,39.1,39249.0,36.0626,36.0626,36.0165,36.0626,39249.0
2021-10-15 11:45:00,39.1,39.11,39.05,39.06,26681.0,36.0626,36.0718,36.0165,36.0257,26681.0
2021-10-15 11:50:00,39.06,39.08,39.02,39.06,95169.0,36.0257,36.0441,35.9888,36.0257,95169.0
2021-10-15 11:55:00,39.05,39.08,39.04,39.07,34938.0,36.0165,36.0441,36.0072,36.0349,34938.0
2021-10-15 12:00:00,39.06,39.09,39.04,39.05,28254.0,36.0257,36.0533,36.0072,36.0165,28254.0
2021-10-15 12:05:00,39.04,39.04,38.96,39.0,136228.0,36.0072,36.0072,35.9334,35.9703,136228.0
2021-10-15 12:10:00,39.0,39.02,38.98,39.02,24309.0,35.9703,35.9888,35.9519,35.9888,24309.0
2021-10-15 12:15:00,39.02,39.02,38.97,38.99,24813.0,35.9888,35.9888,35.9427,35.9611,24813.0
2021-10-15 12:20:00,38.98,38.99,38.96,38.98,37380.0,35.9519,35.9611,35.9334,35.9519,37380.0
2021-10-15 12:25:00,38.99,39.0,38.94,38.97,55176.0,35.9611,35.9703,35.915,35.9427,55176.0
2021-10-15 12:30:00,38.97,38.97,38.94,38.95,32360.0,35.9427,35.9427,35.915,35.9242,32360.0
2021-10-15 12:35:00,38.94,38.96,38.93,38.94,27188.0,35.915,35.9334,35.9058,35.915,27188.0
2021-10-15 12:40:00,38.94,39.0,38.93,38.99,22605.0,35.915,35.9703,35.9058,35.9611,22605.0
2021-10-15 12:45:00,38.99,39.02,38.97,39.01,30727.0,35.9611,35.9888,35.9427,35.9796,30727.0
2021-10-15 12:50:00,39.0,39.03,39.0,39.03,17007.0,35.9703,35.998,35.9703,35.998,17007.0
2021-10-15 12:55:00,39.03,39.05,38.96,38.97,38823.0,35.998,36.0165,35.9334,35.9427,38823.0
2021-10-15 13:00:00,38.97,38.97,38.83,38.86,55082.0,35.9427,35.9427,35.8135,35.8412,55082.0
2021-10-15 13:05:00,38.86,38.92,38.85,38.9,28971.0,35.8412,35.8966,35.832,35.8781,28971.0
2021-10-15 13:10:00,38.9,38.9,38.86,38.87,17304.0,35.8781,35.8781,35.8412,35.8504,17304.0
2021-10-15 13:15:00,38.87,38.89,38.85,38.86,21685.0,35.8504,35.8689,35.832,35.8412,21685.0
2021-10-15 13:20:00,38.87,38.89,38.85,38.86,22186.0,35.8504,35.8689,35.832,35.8412,22186.0
2021-10-15 13:25:00,38.86,38.87,38.76,38.76,79794.0,35.8412,35.8504,35.749,35.749,79794.0
2021-10-15 13:30:00,38.77,38.78,38.67,38.68,172159.0,35.7582,35.7674,35.666,35.6752,172159.0
2021-10-15 13:35:00,38.68,38.68,38.57,38.59,147891.0,35.6752,35.6752,35.5737,35.5922,147891.0
2021-10-15 13:40:00,38.59,38.62,38.55,38.55,92791.0,35.5922,35.6199,35.5553,35.5553,92791.0
2021-10-15 13:45:00,38.55,38.56,38.49,38.52,131729.0,35.5553,35.5645,35.5,35.5276,131729.0
2021-10-15 13:50:00,38.52,38.58,38.51,38.55,52410.0,35.5276,35.583,35.5184,35.5553,52410.0
2021-10-15 13:55:00,38.54,38.6,38.5,38.51,128208.0,35.5461,35.6014,35.5092,35.5184,128208.0
2021-10-15 14:00:00,38.5,38.59,38.49,38.59,84298.0,35.5092,35.5922,35.5,35.5922,84298.0
2021-10-15 14:05:00,38.58,38.58,38.54,38.57,64707.0,35.583,35.583,35.5461,35.5737,64707.0
2021-10-15 14:10:00,38.57,38.59,38.54,38.58,54412.0,35.5737,35.5922,35.5461,35.583,54412.0
2021-10-15 14:15:00,38.58,38.58,38.52,38.53,28077.0,35.583,35.583,35.5276,35.5369,28077.0
2021-10-15 14:20:00,38.53,38.56,38.5,38.52,62546.0,35.5369,35.5645,35.5092,35.5276,62546.0
2021-10-15 14:25:00,38.52,38.54,38.49,38.5,70835.0,35.5276,35.5461,35.5,35.5092,70835.0
2021-10-15 14:30:00,38.5,38.52,38.47,38.49,89853.0,35.5092,35.5276,35.4815,35.5,89853.0
2021-10-15 14:35:00,38.5,38.53,38.48,38.52,60784.0,35.5092,35.5369,35.4907,35.5276,60784.0
2021-10-15 14:40:00,38.52,38.63,38.52,38.61,70265.0,35.5276,35.6291,35.5276,35.6106,70265.0
2021-10-15 14:45:00,38.61,38.68,38.59,38.67,44773.0,35.6106,35.6752,35.5922,35.666,44773.0
2021-10-15 14:50:00,38.68,38.68,38.64,38.68,47809.0,35.6752,35.6752,35.6383,35.6752,47809.0
2021-10-15 14:55:00,38.68,38.71,38.65,38.7,47930.0,35.6752,35.7029,35.6475,35.6936,47930.0
2021-10-15 15:00:00,38.71,38.74,38.7,38.74,48877.0,35.7029,35.7305,35.6936,35.7305,48877.0
2021-10-15 15:05:00,38.73,38.76,38.66,38.66,77410.0,35.7213,35.749,35.6568,35.6568,77410.0
2021-10-15 15:10:00,38.67,38.7,38.65,38.68,42334.0,35.666,35.6936,35.6475,35.6752,42334.0
2021-10-15 15:15:00,38.68,38.73,38.67,38.7,61613.0,35.6752,35.7213,35.666,35.6936,61613.0
2021-10-15 15:20:00,38.7,38.72,38.64,38.65,64129.0,35.6936,35.7121,35.6383,35.6475,64129.0
2021-10-15 15:25:00,38.65,38.66,38.63,38.64,51420.0,35.6475,35.6568,35.6291,35.6383,51420.0
2021-10-15 15:30:00,38.65,38.66,38.57,38.61,95997.0,35.6475,35.6568,35.5737,35.6106,95997.0
2021-10-15 15:35:00,38.61,38.62,38.58,38.59,82385.0,35.6106,35.6199,35.583,35.5922,82385.0
2021-10-15 15:40:00,38.59,38.65,38.59,38.63,119059.0,35.5922,35.6475,35.5922,35.6291,119059.0
2021-10-15 15:45:00,38.63,38.63,38.57,38.58,133583.0,35.6291,35.6291,35.5737,35.583,133583.0
2021-10-15 15:50:00,38.58,38.64,38.56,38.57,193623.0,35.583,35.6383,35.5645,35.5737,193623.0
2021-10-15 15:55:00,38.57,38.61,38.57,38.6,340792.0,35.5737,35.6106,35.5737,35.6014,340792.0
2021-10-18 09:30:00,38.49,38.57,38.22,38.54,272233.0,35.5,35.5737,35.2509,35.5461,272233.0
2021-10-18 09:35:00,38.52,38.61,38.41,38.46,96804.0,35.5276,35.6106,35.4262,35.4723,96804.0
2021-10-18 09:40:00,38.46,38.65,38.44,38.55,77679.0,35.4723,35.6475,35.4538,35.5553,77679.0
2021-10-18 09:45:00,38.55,38.73,38.55,38.67,61551.0,35.5553,35.7213,35.5553,35.666,61551.0
2021-10-18 09:50:00,38.69,38.75,38.6,38.66,65252.0,35.6844,35.7398,35.6014,35.6568,65252.0
2021-10-18 09:55:00,38.66,38.72,38.64,38.65,55958.0,35.6568,35.7121,35.6383,35.6475,55958.0
2021-10-18 10:00:00,38.66,38.87,38.65,38.87,115576.0,35.6568,35.8504,35.6475,35.8504,115576.0
2021-10-18 10:05:00,38.87,38.95,38.8,38.94,89572.0,35.8504,35.9242,35.7859,35.915,89572.0
2021-10-18 10:10:00,38.94,38.95,38.85,38.86,76702.0,35.915,35.9242,35.832,35.8412,76702.0
2021-10-18 10:15:00,38.86,38.91,38.84,38.9,37155.0,35.8412,35.8873,35.8228,35.8781,37155.0
2021-10-18 10:20:00,38.91,38.91,38.86,38.91,38034.0,35.8873,35.8873,35.8412,35.8873,38034.0
2021-10-18 10:25:00,38.9,38.92,38.83,38.91,34066.0,35.8781,35.8966,35.8135,35.8873,34066.0
2021-10-18 10:30:00,38.91,39.02,38.88,39.02,89443.0,35.8873,35.9888,35.8597,35.9888,89443.0
2021-10-18 10:35:00,39.03,39.06,38.98,39.04,77262.0,35.998,36.0257,35.9519,36.0072,77262.0
2021-10-18 10:40:00,39.04,39.14,39.03,39.09,95436.0,36.0072,36.0995,35.998,36.0533,95436.0
2021-10-18 10:45:00,39.1,39.12,39.06,39.11,68508.0,36.0626,36.081,36.0257,36.0718,68508.0
2021-10-18 10:50:00,39.11,39.16,39.05,39.05,53676.0,36.0718,36.1179,36.0165,36.0165,53676.0
2021-10-18 10:55:00,39.05,39.08,39.0,39.04,37003.0,36.0165,36.0441,35.9703,36.0072,37003.0
2021-10-18 11:00:00,39.03,39.04,38.98,38.98,37005.0,35.998,36.0072,35.9519,35.9519,37005.0
2021-10-18 11:05:00,38.98,39.05,38.96,39.04,26968.0,35.9519,36.0165,35.9334,36.0072,26968.0
2021-10-18 11:10:00,39.04,39.08,39.0,39.08,24735.0,36.0072,36.0441,35.9703,36.0441,24735.0
2021-10-18 11:15:00,39.08,39.11,39.07,39.11,29616.0,36.0441,36.0718,36.0349,36.0718,29616.0
2021-10-18 11:20:00,39.11,39.17,39.09,39.13,51316.0,36.0718,36.1271,36.0533,36.0902,51316.0
2021-10-18 11:25:00,39.13,39.13,39.06,39.08,28373.0,36.0902,36.0902,36.0257,36.0441,28373.0
2021-10-18 11:30:00,39.08,39.18,39.08,39.17,43948.0,36.0441,36.1364,36.0441,36.1271,43948.0
2021-10-18 11:35:00,39.16,39.18,39.12,39.16,38310.0,36.1179,36.1364,36.081,36.1179,38310.0
2021-10-18 11:40:00,39.16,39.17,39.1,39.12,18395.0,36.1179,36.1271,36.0626,36.081,18395.0
2021-10-18 11:45:00,39.12,39.16,39.11,39.11,15839.0,36.081,36.1179,36.0718,36.0718,15839.0
2021-10-18 11:50:00,39.12,39.13,39.1,39.1,21823.0,36.081,36.0902,36.0626,36.0626,21823.0
2021-10-18 11:55:00,39.1,39.11,39.07,39.1,23824.0,36.0626,36.0718,36.0349,36.0626,23824.0
2021-10-18 12:00:00,39.11,39.16,39.1,39.15,30320.0,36.0718,36.1179,36.0626,36.1087,30320.0
2021-10-18 12:05:00,39.15,39.15,39.1,39.13,33118.0,36.1087,36.1087,36.0626,36.0902,33118.0
2021-10-18 12:10:00,39.12,39.16,39.1,39.13,45207.0,36.081,36.1179,36.0626,36.0902,45207.0
2021-10-18 12:15:00,39.13,39.17,39.12,39.16,24322.0,36.0902,36.1271,36.081,36.1179,24322.0
2021-10-18 12:20:00,39.16,39.18,39.1,39.11,36965.0,36.1179,36.1364,36.0626,36.0718,36965.0
2021-10-18 12:25:00,39.11,39.15,39.1,39.15,24723.0,36.0718,36.1087,36.0626,36.1087,24723.0
2021-10-18 12:30:00,39.15,39.15,39.1,39.12,22769.0,36.1087,36.1087,36.0626,36.081,22769.0
2021-10-18 12:35:00,39.12,39.12,39.1,39.11,18870.0,36.081,36.081,36.0626,36.0718,18870.0
2021-10-18 12:40:00,39.11,39.12,39.09,39.1,24637.0,36.0718,36.081,36.0533,36.0626,24637.0
2021-10-18 12:45:00,39.09,39.09,39.03,39.03,24551.0,36.0533,36.0533,35.998,35.998,24551.0
2021-10-18 12:50:00,39.03,39.07,39.02,39.07,22537.0,35.998,36.0349,35.9888,36.0349,22537.0
2021-10-18 12:55:00,39.07,39.07,39.04,39.05,12622.0,36.0349,36.0349,36.0072,36.0165,12622.0
2021-10-18 13:00:00,39.05,39.15,39.04,39.14,32638.0,36.0165,36.1087,36.0072,36.0995,32638.0
2021-10-18 13:05:00,39.14,39.18,39.12,39.17,29861.0,36.0995,36.1364,36.081,36.1271,29861.0
2021-10-18 13:10:00,39.17,39.18,39.13,39.15,29351.0,36.1271,36.1364,36.0902,36.1087,29351.0
2021-10-18 13:15:00,39.15,39.15,39.1,39.12,19750.0,36.1087,36.1087,36.0626,36.081,19750.0
2021-10-18 13:20:00,39.12,39.13,39.09,39.13,16587.0,36.081,36.0902,36.0533,36.0902,16587.0
2021-10-18 13:25:00,39.12,39.16,39.12,39.14,18982.0,36.081,36.1179,36.081,36.0995,18982.0
2021-10-18 13:30:00,39.13,39.14,39.1,39.1,24678.0,36.0902,36.0995,36.0626,36.0626,24678.0
2021-10-18 13:35:00,39.11,39.12,39.06,39.07,12410.0,36.0718,36.081,36.0257,36.0349,12410.0
2021-10-18 13:40:00,39.08,39.12,39.06,39.1,19388.0,36.0441,36.081,36.0257,36.0626,19388.0
2021-10-18 13:45:00,39.1,39.1,39.04,39.04,27369.0,36.0626,36.0626,36.0072,36.0072,27369.0
2021-10-18 13:50:00,39.05,39.11,39.04,39.11,23626.0,36.0165,36.0718,36.0072,36.0718,23626.0
2021-10-18 13:55:00,39.1,39.15,39.09,39.13,34877.0,36.0626,36.1087,36.0533,36.0902,34877.0
2021-10-18 14:00:00,39.12,39.12,39.07,39.08,27379.0,36.081,36.081,36.0349,36.0441,27379.0
2021-10-18 14:05:00,39.08,39.12,39.07,39.11,29399.0,36.0441,36.081,36.0349,36.0718,29399.0
2021-10-18 14:10:00,39.11,39.13,39.1,39.13,21632.0,36.0718,36.0902,36.0626,36.0902,21632.0
2021-10-18 14:15:00,39.13,39.16,39.12,39.13,55466.0,36.0902,36.1179,36.081,36.0902,55466.0
2021-10-18 14:20:00,39.13,39.13,39.12,39.13,17260.0,36.0902,36.0902,36.081,36.0902,17260.0
2021-10-18 14:25:00,39.12,39.15,39.12,39.14,39629.0,36.081,36.1087,36.081,36.0995,39629.0
2021-10-18 14:30:00,39.14,39.19,39.13,39.18,84058.0,36.0995,36.1456,36.0902,36.1364,84058.0
2021-10-18 14:35:00,39.18,39.28,39.17,39.25,95346.0,36.1364,36.2286,36.1271,36.2009,95346.0
2021-10-18 14:40:00,39.25,39.29,39.24,39.29,33632.0,36.2009,36.2378,36.1917,36.2378,33632.0
2021-10-18 14:45:00,39.28,39.29,39.26,39.26,31808.0,36.2286,36.2378,36.2101,36.2101,31808.0
2021-10-18 14:50:00,39.27,39.31,39.26,39.3,39804.0,36.2194,36.2563,36.2101,36.247,39804.0
2021-10-18 14:55:00,39.31,39.35,39.28,39.3,63444.0,36.2563,36.2932,36.2286,36.247,63444.0
2021-10-18 15:00:00,39.3,39.3,39.23,39.24,34514.0,36.247,36.247,36.1825,36.1917,34514.0
2021-10-18 15:05:00,39.25,39.25,39.22,39.25,29619.0,36.2009,36.2009,36.1732,36.2009,29619.0
2021-10-18 15:10:00,39.25,39.3,39.25,39.3,22712.0,36.2009,36.247,36.2009,36.247,22712.0
2021-10-18 15:15:00,39.29,39.29,39.24,39.26,42655.0,36.2378,36.2378,36.1917,36.2101,42655.0
2021-10-18 15:20:00,39.26,39.29,39.24,39.29,28118.0,36.2101,36.2378,36.1917,36.2378,28118.0
2021-10-18 15:25:00,39.28,39.3,39.25,39.27,30995.0,36.2286,36.247,36.2009,36.2194,30995.0
2021-10-18 15:30:00,39.27,39.27,39.18,39.21,61064.0,36.2194,36.2194,36.1364,36.164,61064.0
2021-10-18 15:35:00,39.21,39.26,39.2,39.25,50822.0,36.164,36.2101,36.1548,36.2009,50822.0
2021-10-18 15:40:00,39.25,39.25,39.17,39.21,129679.0,36.2009,36.2009,36.1271,36.164,129679.0
2021-10-18 15:45:00,39.21,39.23,39.18,39.22,96307.0,36.164,36.1825,36.1364,36.1732,96307.0
2021-10-18 15:50:00,39.23,39.25,39.09,39.09,403223.0,36.1825,36.2009,36.0533,36.0533,403223.0
2021-10-18 15:55:00,39.09,39.23,39.08,39.21,622323.0,36.0533,36.1825,36.0441,36.164,622323.0
2021-10-19 09:30:00,39.21,39.33,39.11,39.31,91343.0,36.164,36.2747,36.0718,36.2563,91343.0
2021-10-19 09:35:00,39.28,39.29,38.89,38.94,66308.0,36.2286,36.2378,35.8689,35.915,66308.0
2021-10-19 09:40:00,38.94,38.97,38.72,38.79,102192.0,35.915,35.9427,35.7121,35.7767,102192.0
2021-10-19 09:45:00,38.79,38.81,38.67,38.72,135684.0,35.7767,35.7951,35.666,35.7121,135684.0
2021-10-19 09:50:00,38.72,38.73,38.61,38.63,67278.0,35.7121,35.7213,35.6106,35.6291,67278.0
2021-10-19 09:55:00,38.64,38.69,38.57,38.65,68730.0,35.6383,35.6844,35.5737,35.6475,68730.0
2021-10-19 10:00:00,38.65,38.67,38.47,38.47,177096.0,35.6475,35.666,35.4815,35.4815,177096.0
2021-10-19 10:05:00,38.47,38.51,38.44,38.5,75876.0,35.4815,35.5184,35.4538,35.5092,75876.0
2021-10-19 10:10:00,38.5,38.55,38.4,38.43,117888.0,35.5092,35.5553,35.4169,35.4446,117888.0
2021-10-19 10:15:00,38.44,38.48,38.28,38.36,164354.0,35.4538,35.4907,35.3063,35.3801,164354.0
2021-10-19 10:20:00,38.37,38.42,38.33,38.4,60964.0,35.3893,35.4354,35.3524,35.4169,60964.0
2021-10-19 10:25:00,38.4,38.5,38.34,38.48,75663.0,35.4169,35.5092,35.3616,35.4907,75663.0
2021-10-19 10:30:00,38.48,38.53,38.43,38.45,89200.0,35.4907,35.5369,35.4446,35.4631,89200.0
2021-10-19 10:35:00,38.44,38.5,38.44,38.5,33114.0,35.4538,35.5092,35.4538,35.5092,33114.0
2021-10-19 10:40:00,38.5,38.54,38.43,38.48,69918.0,35.5092,35.5461,35.4446,35.4907,69918.0
2021-10-19 10:45:00,38.47,38.48,38.39,38.44,52325.0,35.4815,35.4907,35.4077,35.4538,52325.0
2021-10-19 10:50:00,38.44,38.47,38.36,38.39,99054.0,35.4538,35.4815,35.3801,35.4077,99054.0
2021-10-19 10:55:00,38.4,38.46,38.39,38.42,69259.0,35.4169,35.4723,35.4077,35.4354,69259.0
2021-10-19 11:00:00,38.42,38.54,38.41,38.51,84496.0,35.4354,35.5461,35.4262,35.5184,84496.0
2021-10-19 11:05:00,38.51,38.6,38.5,38.6,28516.0,35.5184,35.6014,35.5092,35.6014,28516.0
2021-10-19 11:10:00,38.6,38.64,38.55,38.61,49270.0,35.6014,35.6383,35.5553,35.6106,49270.0
2021-10-19 11:15:00,38.6,38.69,38.59,38.66,65418.0,35.6014,35.6844,35.5922,35.6568,65418.0
2021-10-19 11:20:00,38.66,38.66,38.58,38.59,20274.0,35.6568,35.6568,35.583,35.5922,20274.0
2021-10-19 11:25:00,38.59,38.61,38.57,38.57,35915.0,35.5922,35.6106,35.5737,35.5737,35915.0
2021-10-19 11:30:00,38.57,38.58,38.55,38.57,29788.0,35.5737,35.583,35.5553,35.5737,29788.0
2021-10-19 11:35:00,38.58,38.61,38.54,38.61,32046.0,35.583,35.6106,35.5461,35.6106,32046.0
2021-10-19 11:40:00,38.61,38.71,38.6,38.7,54637.0,35.6106,35.7029,35.6014,35.6936,54637.0
2021-10-19 11:45:00,38.7,38.71,38.67,38.7,26021.0,35.6936,35.7029,35.666,35.6936,26021.0
2021-10-19 11:50:00,38.7,38.71,38.65,38.71,19979.0,35.6936,35.7029,35.6475,35.7029,19979.0
2021-10-19 11:55:00,38.71,38.76,38.69,38.76,42238.0,35.7029,35.749,35.6844,35.749,42238.0
2021-10-19 12:00:00,38.76,38.79,38.75,38.77,32393.0,35.749,35.7767,35.7398,35.7582,32393.0
2021-10-19 12:05:00,38.77,38.77,38.73,38.75,61053.0,35.7582,35.7582,35.7213,35.7398,61053.0
2021-10-19 12:10:00,38.74,38.78,38.74,38.77,66190.0,35.7305,35.7674,35.7305,35.7582,66190.0
2021-10-19 12:15:00,38.77,38.83,38.76,38.8,48274.0,35.7582,35.8135,35.749,35.7859,48274.0
2021-10-19 12:20:00,38.8,38.82,38.77,38.82,30818.0,35.7859,35.8043,35.7582,35.8043,30818.0
2021-10-19 12:25:00,38.82,38.86,38.79,38.85,70955.0,35.8043,35.8412,35.7767,35.832,70955.0
2021-10-19 12:30:00,38.86,38.94,38.84,38.91,49170.0,35.8412,35.915,35.8228,35.8873,49170.0
2021-10-19 12:35:00,38.91,38.93,38.88,38.93,29616.0,35.8873,35.9058,35.8597,35.9058,29616.0
2021-10-19 12:40:00,38.93,38.93,38.9,38.92,21034.0,35.9058,35.9058,35.8781,35.8966,21034.0
2021-10-19 12:45:00,38.91,38.92,38.84,38.85,16640.0,35.8873,35.8966,35.8228,35.832,16640.0
2021-10-19 12:50:00,38.85,38.86,38.81,38.83,45784.0,35.832,35.8412,35.7951,35.8135,45784.0
2021-10-19 12:55:00,38.84,38.84,38.8,38.8,19183.0,35.8228,35.8228,35.7859,35.7859,19183.0
2021-10-19 13:00:00,38.8,38.83,38.77,38.82,27607.0,35.7859,35.8135,35.7582,35.8043,27607.0
2021-10-19 13:05:00,38.82,38.86,38.8,38.85,20520.0,35.8043,35.8412,35.7859,35.832,20520.0
2021-10-19 13:10:00,38.85,38.85,38.78,38.79,35129.0,35.832,35.832,35.7674,35.7767,35129.0
2021-10-19 13:15:00,38.79,38.81,38.78,38.81,18219.0,35.7767,35.7951,35.7674,35.7951,18219.0
2021-10-19 13:20:00,38.81,38.86,38.81,38.83,25675.0,35.7951,35.8412,35.7951,35.8135,25675.0
2021-10-19 13:25:00,38.83,38.84,38.82,38.82,15565.0,35.8135,35.8228,35.8043,35.8043,15565.0
2021-10-19 13:30:00,38.82,38.82,38.76,38.81,27879.0,35.8043,35.8043,35.749,35.7951,27879.0
2021-10-19 13:35:00,38.81,38.83,38.8,38.82,13821.0,35.7951,35.8135,35.7859,35.8043,13821.0
2021-10-19 13:40:00,38.81,38.84,38.77,38.79,48227.0,35.7951,35.8228,35.7582,35.7767,48227.0
2021-10-19 13:45:00,38.78,38.91,38.78,38.82,58516.0,35.7674,35.8873,35.7674,35.8043,58516.0
2021-10-19 13:50:00,38.83,38.88,38.82,38.86,21351.0,35.8135,35.8597,35.8043,35.8412,21351.0
2021-10-19 13:55:00,38.86,38.86,38.81,38.83,18993.0,35.8412,35.8412,35.7951,35.8135,18993.0
2021-10-19 14:00:00,38.84,38.86,38.83,38.84,18218.0,35.8228,35.8412,35.8135,35.8228,18218.0
2021-10-19 14:05:00,38.85,38.9,38.85,38.86,41721.0,35.832,35.8781,35.832,35.8412,41721.0
2021-10-19 14:10:00,38.86,38.88,38.86,38.88,15659.0,35.8412,35.8597,35.8412,35.8597,15659.0
2021-10-19 14:15:00,38.88,38.97,38.87,38.94,92734.0,35.8597,35.9427,35.8504,35.915,92734.0
2021-10-19 14:20:00,38.94,39.02,38.94,38.98,46637.0,35.915,35.9888,35.915,35.9519,46637.0
2021-10-19 14:25:00,38.97,39.07,38.97,39.05,68301.0,35.9427,36.0349,35.9427,36.0165,68301.0
2021-10-19 14:30:00,39.05,39.05,39.0,39.01,44295.0,36.0165,36.0165,35.9703,35.9796,44295.0
2021-10-19 14:35:00,39.01,39.01,38.99,39.0,22838.0,35.9796,35.9796,35.9611,35.9703,22838.0
2021-10-19 14:40:00,39.0,39.0,38.96,38.98,29690.0,35.9703,35.9703,35.9334,35.9519,29690.0
2021-10-19 14:45:00,38.98,38.98,38.93,38.95,21269.0,35.9519,35.9519,35.9058,35.9242,21269.0
2021-10-19 14:50:00,38.95,38.99,38.95,38.97,27855.0,35.9242,35.9611,35.9242,35.9427,27855.0
2021-10-19 14:55:00,38.98,39.02,38.97,39.01,20234.0,35.9519,35.9888,35.9427,35.9796,20234.0
2021-10-19 15:00:00,39.0,39.05,38.99,39.05,33364.0,35.9703,36.0165,35.9611,36.0165,33364.0
2021-10-19 15:05:00,39.05,39.05,39.0,39.01,58472.0,36.0165,36.0165,35.9703,35.9796,58472.0
2021-10-19 15:10:00,39.01,39.03,39.0,39.02,27980.0,35.9796,35.998,35.9703,35.9888,27980.0
2021-10-19 15:15:00,39.02,39.11,39.02,39.11,37600.0,35.9888,36.0718,35.9888,36.0718,37600.0
2021-10-19 15:20:00,39.1,39.14,39.07,39.09,50757.0,36.0626,36.0995,36.0349,36.0533,50757.0
2021-10-19 15:25:00,39.09,39.11,39.07,39.09,32602.0,36.0533,36.0718,36.0349,36.0533,32602.0
2021-10-19 15:30:00,39.09,39.15,39.04,39.13,78767.0,36.0533,36.1087,36.0072,36.0902,78767.0
2021-10-19 15:35:00,39.14,39.14,39.06,39.08,86971.0,36.0995,36.0995,36.0257,36.0441,86971.0
2021-10-19 15:40:00,39.09,39.11,39.0,39.04,65822.0,36.0533,36.0718,35.9703,36.0072,65822.0
2021-10-19 15:45:00,39.04,39.04,39.0,39.04,53890.0,36.0072,36.0072,35.9703,36.0072,53890.0
2021-10-19 15:50:00,39.04,39.07,39.02,39.04,91705.0,36.0072,36.0349,35.9888,36.0072,91705.0
2021-10-19 15:55:00,39.04,39.09,39.02,39.07,283585.0,36.0072,36.0533,35.9888,36.0349,283585.0
2021-10-20 09:30:00,39.23,39.26,39.15,39.19,85546.0,36.1825,36.2101,36.1087,36.1456,85546.0
2021-10-20 09:35:00,39.18,39.39,39.1,39.26,76822.0,36.1364,36.33,36.0626,36.2101,76822.0
2021-10-20 09:40:00,39.27,39.29,39.17,39.23,27326.0,36.2194,36.2378,36.1271,36.1825,27326.0
2021-10-20 09:45:00,39.25,39.29,39.21,39.24,36930.0,36.2009,36.2378,36.164,36.1917,36930.0
2021-10-20 09:50:00,39.24,39.27,39.19,39.24,37577.0,36.1917,36.2194,36.1456,36.1917,37577.0
2021-10-20 09:55:00,39.25,39.26,39.13,39.14,26496.0,36.2009,36.2101,36.0902,36.0995,26496.0
2021-10-20 10:00:00,39.14,39.26,39.13,39.2,57675.0,36.0995,36.2101,36.0902,36.1548,57675.0
2021-10-20 10:05:00,39.21,39.22,39.06,39.08,56585.0,36.164,36.1732,36.0257,36.0441,56585.0
2021-10-20 10:10:00,39.07,39.1,39.01,39.04,40762.0,36.0349,36.0626,35.9796,36.0072,40762.0
2021-10-20 10:15:00,39.04,39.16,39.03,39.12,42619.0,36.0072,36.1179,35.998,36.081,42619.0
2021-10-20 10:20:00,39.12,39.16,39.05,39.14,43550.0,36.081,36.1179,36.0165,36.0995,43550.0
2021-10-20 10:25:00,39.14,39.18,39.12,39.13,29571.0,36.0995,36.1364,36.081,36.0902,29571.0
2021-10-20 10:30:00,39.13,39.18,39.11,39.14,37167.0,36.0902,36.1364,36.0718,36.0995,37167.0
2021-10-20 10:35:00,39.15,39.16,39.11,39.14,46059.0,36.1087,36.1179,36.0718,36.0995,46059.0
2021-10-20 10:40:00,39.14,39.18,39.12,39.17,57016.0,36.0995,36.1364,36.081,36.1271,57016.0
2021-10-20 10:45:00,39.17,39.21,39.15,39.18,28627.0,36.1271,36.164,36.1087,36.1364,28627.0
2021-10-20 10:50:00,39.19,39.22,39.16,39.16,65425.0,36.1456,36.1732,36.1179,36.1179,65425.0
2021-10-20 10:55:00,39.17,39.22,39.16,39.22,21325.0,36.1271,36.1732,36.1179,36.1732,21325.0
2021-10-20 11:00:00,39.22,39.22,39.17,39.19,29344.0,36.1732,36.1732,36.1271,36.1456,29344.0
2021-10-20 11:05:00,39.19,39.24,39.18,39.21,27621.0,36.1456,36.1917,36.1364,36.164,27621.0
2021-10-20 11:10:00,39.21,39.24,39.2,39.21,21153.0,36.164,36.1917,36.1548,36.164,21153.0
2021-10-20 11:15:00,39.21,39.21,39.15,39.16,14458.0,36.164,36.164,36.1087,36.1179,14458.0
2021-10-20 11:20:00,39.16,39.19,39.15,39.16,25844.0,36.1179,36.1456,36.1087,36.1179,25844.0
2021-10-20 11:25:00,39.15,39.19,39.13,39.19,19737.0,36.1087,36.1456,36.0902,36.1456,19737.0
2021-10-20 11:30:00,39.18,39.25,39.17,39.21,26009.0,36.1364,36.2009,36.1271,36.164,26009.0
2021-10-20 11:35:00,39.2,39.26,39.2,39.26,21506.0,36.1548,36.2101,36.1548,36.2101,21506.0
2021-10-20 11:40:00,39.26,39.27,39.21,39.27,23406.0,36.2101,36.2194,36.164,36.2194,23406.0
2021-10-20 11:45:00,39.26,39.26,39.2,39.21,27462.0,36.2101,36.2101,36.1548,36.164,27462.0
2021-10-20 11:50:00,39.22,39.25,39.21,39.25,11986.0,36.1732,36.2009,36.164,36.2009,11986.0
2021-10-20 11:55:00,39.25,39.26,39.22,39.23,29720.0,36.2009,36.2101,36.1732,36.1825,29720.0
2021-10-20 12:00:00,39.23,39.25,39.23,39.23,23561.0,36.1825,36.2009,36.1825,36.1825,23561.0
2021-10-20 12:05:00,39.24,39.24,39.23,39.23,11721.0,36.1917,36.1917,36.1825,36.1825,11721.0
2021-10-20 12:10:00,39.23,39.27,39.23,39.24,49681.0,36.1825,36.2194,36.1825,36.1917,49681.0
2021-10-20 12:15:00,39.23,39.29,39.23,39.25,41706.0,36.1825,36.2378,36.1825,36.2009,41706.0
2021-10-20 12:20:00,39.25,39.3,39.24,39.27,37726.0,36.2009,36.247,36.1917,36.2194,37726.0
2021-10-20 12:25:00,39.27,39.27,39.24,39.25,28199.0,36.2194,36.2194,36.1917,36.2009,28199.0
2021-10-20 12:30:00,39.26,39.26,39.22,39.23,11539.0,36.2101,36.2101,36.1732,36.1825,11539.0
2021-10-20 12:35:00,39.23,39.25,39.2,39.24,26401.0,36.1825,36.2009,36.1548,36.1917,26401.0
2021-10-20 12:40:00,39.25,39.26,39.23,39.25,39822.0,36.2009,36.2101,36.1825,36.2009,39822.0
2021-10-20 12:45:00,39.24,39.24,39.2,39.23,104284.0,36.1917,36.1917,36.1548,36.1825,104284.0
2021-10-20 12:50:00,39.23,39.25,39.22,39.25,19780.0,36.1825,36.2009,36.1732,36.2009,19780.0
2021-10-20 12:55:00,39.25,39.45,39.24,39.43,92456.0,36.2009,36.3854,36.1917,36.3669,92456.0
2021-10-20 13:00:00,39.43,39.49,39.36,39.49,69863.0,36.3669,36.4223,36.3024,36.4223,69863.0
2021-10-20 13:05:00,39.48,39.53,39.41,39.51,64339.0,36.4131,36.4592,36.3485,36.4407,64339.0
2021-10-20 13:10:00,39.51,39.59,39.49,39.57,74472.0,36.4407,36.5145,36.4223,36.4961,74472.0
2021-10-20 13:15:00,39.57,39.6,39.51,39.53,59582.0,36.4961,36.5237,36.4407,36.4592,59582.0
2021-10-20 13:20:00,39.54,39.57,39.52,39.56,42837.0,36.4684,36.4961,36.4499,36.4868,42837.0
2021-10-20 13:25:00,39.55,39.56,39.53,39.54,16124.0,36.4776,36.4868,36.4592,36.4684,16124.0
2021-10-20 13:30:00,39.55,39.57,39.5,39.5,28298.0,36.4776,36.4961,36.4315,36.4315,28298.0
2021-10-20 13:35:00,39.5,39.56,39.48,39.55,88389.0,36.4315,36.4868,36.4131,36.4776,88389.0
2021-10-20 13:40:00,39.55,39.56,39.47,39.55,65643.0,36.4776,36.4868,36.4038,36.4776,65643.0
2021-10-20 13:45:00,39.55,39.62,39.54,39.59,70411.0,36.4776,36.5422,36.4684,36.5145,70411.0
2021-10-20 13:50:00,39.59,39.63,39.56,39.57,48144.0,36.5145,36.5514,36.4868,36.4961,48144.0
2021-10-20 13:55:00,39.56,39.57,39.52,39.56,28442.0,36.4868,36.4961,36.4499,36.4868,28442.0
2021-10-20 14:00:00,39.55,39.56,39.47,39.49,39454.0,36.4776,36.4868,36.4038,36.4223,39454.0
2021-10-20 14:05:00,39.5,39.5,39.46,39.5,19654.0,36.4315,36.4315,36.3946,36.4315,19654.0
2021-10-20 14:10:00,39.49,39.52,39.42,39.43,46600.0,36.4223,36.4499,36.3577,36.3669,46600.0
2021-10-20 14:15:00,39.42,39.46,39.42,39.44,35900.0,36.3577,36.3946,36.3577,36.3762,35900.0
2021-10-20 14:20:00,39.44,39.49,39.43,39.44,38643.0,36.3762,36.4223,36.3669,36.3762,38643.0
2021-10-20 14:25:00,39.44,39.48,39.42,39.48,19933.0,36.3762,36.4131,36.3577,36.4131,19933.0
2021-10-20 14:30:00,39.48,39.53,39.48,39.51,52089.0,36.4131,36.4592,36.4131,36.4407,52089.0
2021-10-20 14:35:00,39.51,39.54,39.51,39.53,36901.0,36.4407,36.4684,36.4407,36.4592,36901.0
2021-10-20 14:40:00,39.54,39.55,39.5,39.51,47986.0,36.4684,36.4776,36.4315,36.4407,47986.0
2021-10-20 14:45:00,39.5,39.52,39.49,39.52,31069.0,36.4315,36.4499,36.4223,36.4499,31069.0
2021-10-20 14:50:00,39.52,39.54,39.5,39.54,42044.0,36.4499,36.4684,36.4315,36.4684,42044.0
2021-10-20 14:55:00,39.54,39.56,39.51,39.51,43302.0,36.4684,36.4868,36.4407,36.4407,43302.0
2021-10-20 15:00:00,39.52,39.59,39.52,39.59,38815.0,36.4499,36.5145,36.4499,36.5145,38815.0
2021-10-20 15:05:00,39.58,39.59,39.53,39.54,35900.0,36.5053,36.5145,36.4592,36.4684,35900.0
2021-10-20 15:10:00,39.55,39.55,39.49,39.51,68153.0,36.4776,36.4776,36.4223,36.4407,68153.0
2021-10-20 15:15:00,39.51,39.51,39.42,39.43,63384.0,36.4407,36.4407,36.3577,36.3669,63384.0
2021-10-20 15:20:00,39.42,39.46,39.42,39.46,61519.0,36.3577,36.3946,36.3577,36.3946,61519.0
2021-10-20 15:25:00,39.46,39.46,39.41,39.44,45727.0,36.3946,36.3946,36.3485,36.3762,45727.0
2021-10-20 15:30:00,39.44,39.44,39.32,39.33,71960.0,36.3762,36.3762,36.2655,36.2747,71960.0
2021-10-20 15:35:00,39.33,39.34,39.25,39.3,120153.0,36.2747,36.2839,36.2009,36.247,120153.0
2021-10-20 15:40:00,39.3,39.42,39.28,39.38,92550.0,36.247,36.3577,36.2286,36.3208,92550.0
2021-10-20 15:45:00,39.39,39.44,39.38,39.4,86572.0,36.33,36.3762,36.3208,36.3393,86572.0
2021-10-20 15:50:00,39.4,39.4,39.37,39.38,141082.0,36.3393,36.3393,36.3116,36.3208,141082.0
2021-10-20 15:55:00,39.38,39.38,39.3,39.33,418971.0,36.3208,36.3208,36.247,36.2747,418971.0
2021-10-21 09:30:00,39.57,39.79,39.37,39.76,145336.0,36.4961,36.699,36.3116,36.6713,145336.0
2021-10-21 09:35:00,39.76,39.81,39.61,39.61,50332.0,36.6713,36.7174,36.533,36.533,50332.0
2021-10-21 09:40:00,39.62,39.62,39.46,39.58,51207.0,36.5422,36.5422,36.3946,36.5053,51207.0
2021-10-21 09:45:00,39.57,39.57,39.44,39.54,56471.0,36.4961,36.4961,36.3762,36.4684,56471.0
2021-10-21 09:50:00,39.55,39.56,39.48,39.51,40782.0,36.4776,36.4868,36.4131,36.4407,40782.0
2021-10-21 09:55:00,39.51,39.52,39.45,39.46,19092.0,36.4407,36.4499,36.3854,36.3946,19092.0
2021-10-21 10:00:00,39.46,39.51,39.39,39.41,64887.0,36.3946,36.4407,36.33,36.3485,64887.0
2021-10-21 10:05:00,39.42,39.45,39.35,39.38,40226.0,36.3577,36.3854,36.2932,36.3208,40226.0
2021-10-21 10:10:00,39.39,39.46,39.38,39.44,38588.0,36.33,36.3946,36.3208,36.3762,38588.0
2021-10-21 10:15:00,39.45,39.55,39.42,39.54,34896.0,36.3854,36.4776,36.3577,36.4684,34896.0
2021-10-21 10:20:00,39.53,39.57,39.51,39.54,24489.0,36.4592,36.4961,36.4407,36.4684,24489.0
2021-10-21 10:25:00,39.55,39.55,39.46,39.48,37920.0,36.4776,36.4776,36.3946,36.4131,37920.0
2021-10-21 10:30:00,39.49,39.57,39.49,39.55,43402.0,36.4223,36.4961,36.4223,36.4776,43402.0
2021-10-21 10:35:00,39.56,39.57,39.47,39.48,40106.0,36.4868,36.4961,36.4038,36.4131,40106.0
2021-10-21 10:40:00,39.48,39.49,39.42,39.42,20335.0,36.4131,36.4223,36.3577,36.3577,20335.0
2021-10-21 10:45:00,39.43,39.52,39.42,39.48,38729.0,36.3669,36.4499,36.3577,36.4131,38729.0
2021-10-21 10:50:00,39.48,39.48,39.43,39.46,28930.0,36.4131,36.4131,36.3669,36.3946,28930.0
2021-10-21 10:55:00,39.46,39.47,39.36,39.37,28046.0,36.3946,36.4038,36.3024,36.3116,28046.0
2021-10-21 11:00:00,39.37,39.46,39.36,39.45,24405.0,36.3116,36.3946,36.3024,36.3854,24405.0
2021-10-21 11:05:00,39.46,39.5,39.44,39.48,25897.0,36.3946,36.4315,36.3762,36.4131,25897.0
2021-10-21 11:10:00,39.48,39.48,39.41,39.42,20139.0,36.4131,36.4131,36.3485,36.3577,20139.0
2021-10-21 11:15:00,39.43,39.49,39.43,39.46,21187.0,36.3669,36.4223,36.3669,36.3946,21187.0
2021-10-21 11:20:00,39.46,39.47,39.44,39.44,14370.0,36.3946,36.4038,36.3762,36.3762,14370.0
2021-10-21 11:25:00,39.45,39.46,39.31,39.34,42064.0,36.3854,36.3946,36.2563,36.2839,42064.0
2021-10-21 11:30:00,39.34,39.36,39.26,39.28,48536.0,36.2839,36.3024,36.2101,36.2286,48536.0
2021-10-21 11:35:00,39.28,39.28,39.22,39.22,55515.0,36.2286,36.2286,36.1732,36.1732,55515.0
2021-10-21 11:40:00,39.23,39.24,39.2,39.23,21632.0,36.1825,36.1917,36.1548,36.1825,21632.0
2021-10-21 11:45:00,39.23,39.27,39.22,39.24,36179.0,36.1825,36.2194,36.1732,36.1917,36179.0
2021-10-21 11:50:00,39.23,39.27,39.22,39.23,25468.0,36.1825,36.2194,36.1732,36.1825,25468.0
2021-10-21 11:55:00,39.23,39.28,39.22,39.27,20339.0,36.1825,36.2286,36.1732,36.2194,20339.0
2021-10-21 12:00:00,39.27,39.29,39.25,39.27,35015.0,36.2194,36.2378,36.2009,36.2194,35015.0
2021-10-21 12:05:00,39.27,39.27,39.18,39.22,44658.0,36.2194,36.2194,36.1364,36.1732,44658.0
2021-10-21 12:10:00,39.21,39.29,39.21,39.26,30250.0,36.164,36.2378,36.164,36.2101,30250.0
2021-10-21 12:15:00,39.26,39.27,39.25,39.26,20380.0,36.2101,36.2194,36.2009,36.2101,20380.0
2021-10-21 12:20:00,39.25,39.26,39.22,39.22,16370.0,36.2009,36.2101,36.1732,36.1732,16370.0
2021-10-21 12:25:00,39.22,39.24,39.2,39.21,31416.0,36.1732,36.1917,36.1548,36.164,31416.0
2021-10-21 12:30:00,39.21,39.26,39.2,39.25,23156.0,36.164,36.2101,36.1548,36.2009,23156.0
2021-10-21 12:35:00,39.25,39.25,39.22,39.24,25843.0,36.2009,36.2009,36.1732,36.1917,25843.0
2021-10-21 12:40:00,39.24,39.3,39.23,39.3,31079.0,36.1917,36.247,36.1825,36.247,31079.0
2021-10-21 12:45:00,39.3,39.3,39.25,39.26,31105.0,36.247,36.247,36.2009,36.2101,31105.0
2021-10-21 12:50:00,39.26,39.26,39.23,39.24,15236.0,36.2101,36.2101,36.1825,36.1917,15236.0
2021-10-21 12:55:00,39.25,39.25,39.2,39.21,27762.0,36.2009,36.2009,36.1548,36.164,27762.0
2021-10-21 13:00:00,39.21,39.23,39.2,39.21,13878.0,36.164,36.1825,36.1548,36.164,13878.0
2021-10-21 13:05:00,39.2,39.21,39.16,39.16,27018.0,36.1548,36.164,36.1179,36.1179,27018.0
2021-10-21 13:10:00,39.17,39.23,39.16,39.23,23468.0,36.1271,36.1825,36.1179,36.1825,23468.0
2021-10-21 13:15:00,39.22,39.25,39.19,39.2,36038.0,36.1732,36.2009,36.1456,36.1548,36038.0
2021-10-21 13:20:00,39.19,39.22,39.18,39.22,29857.0,36.1456,36.1732,36.1364,36.1732,29857.0
2021-10-21 13:25:00,39.21,39.22,39.21,39.22,12090.0,36.164,36.1732,36.164,36.1732,12090.0
2021-10-21 13:30:00,39.22,39.22,39.18,39.21,32715.0,36.1732,36.1732,36.1364,36.164,32715.0
2021-10-21 13:35:00,39.21,39.22,39.21,39.21,16634.0,36.164,36.1732,36.164,36.164,16634.0
2021-10-21 13:40:00,39.22,39.24,39.18,39.19,41161.0,36.1732,36.1917,36.1364,36.1456,41161.0
2021-10-21 13:45:00,39.18,39.19,39.15,39.15,24589.0,36.1364,36.1456,36.1087,36.1087,24589.0
2021-10-21 13:50:00,39.16,39.18,39.15,39.16,38401.0,36.1179,36.1364,36.1087,36.1179,38401.0
2021-10-21 13:55:00,39.17,39.22,39.16,39.2,23807.0,36.1271,36.1732,36.1179,36.1548,23807.0
2021-10-21 14:00:00,39.21,39.24,39.21,39.23,24247.0,36.164,36.1917,36.164,36.1825,24247.0
2021-10-21 14:05:00,39.23,39.26,39.23,39.26,28328.0,36.1825,36.2101,36.1825,36.2101,28328.0
2021-10-21 14:10:00,39.26,39.29,39.23,39.23,51614.0,36.2101,36.2378,36.1825,36.1825,51614.0
2021-10-21 14:15:00,39.24,39.29,39.23,39.26,34729.0,36.1917,36.2378,36.1825,36.2101,34729.0
2021-10-21 14:20:00,39.27,39.3,39.25,39.29,27356.0,36.2194,36.247,36.2009,36.2378,27356.0
2021-10-21 14:25:00,39.28,39.3,39.26,39.29,23565.0,36.2286,36.247,36.2101,36.2378,23565.0
2021-10-21 14:30:00,39.29,39.29,39.22,39.23,36767.0,36.2378,36.2378,36.1732,36.1825,36767.0
2021-10-21 14:35:00,39.23,39.23,39.19,39.21,35421.0,36.1825,36.1825,36.1456,36.164,35421.0
2021-10-21 14:40:00,39.21,39.26,39.2,39.26,21407.0,36.164,36.2101,36.1548,36.2101,21407.0
2021-10-21 14:45:00,39.26,39.26,39.21,39.23,35909.0,36.2101,36.2101,36.164,36.1825,35909.0
2021-10-21 14:50:00,39.23,39.26,39.22,39.24,44355.0,36.1825,36.2101,36.1732,36.1917,44355.0
2021-10-21 14:55:00,39.24,39.25,39.23,39.23,23316.0,36.1917,36.2009,36.1825,36.1825,23316.0
2021-10-21 15:00:00,39.25,39.29,39.25,39.29,27914.0,36.2009,36.2378,36.2009,36.2378,27914.0
2021-10-21 15:05:00,39.29,39.3,39.25,39.26,44325.0,36.2378,36.247,36.2009,36.2101,44325.0
2021-10-21 15:10:00,39.26,39.28,39.25,39.26,20177.0,36.2101,36.2286,36.2009,36.2101,20177.0
2021-10-21 15:15:00,39.27,39.31,39.25,39.3,58478.0,36.2194,36.2563,36.2009,36.247,58478.0
2021-10-21 15:20:00,39.3,39.32,39.29,39.3,24332.0,36.247,36.2655,36.2378,36.247,24332.0
2021-10-21 15:25:00,39.3,39.32,39.28,39.29,28033.0,36.247,36.2655,36.2286,36.2378,28033.0
2021-10-21 15:30:00,39.29,39.3,39.26,39.27,51630.0,36.2378,36.247,36.2101,36.2194,51630.0
2021-10-21 15:35:00,39.28,39.34,39.28,39.31,42072.0,36.2286,36.2839,36.2286,36.2563,42072.0
2021-10-21 15:40:00,39.31,39.31,39.25,39.26,46948.0,36.2563,36.2563,36.2009,36.2101,46948.0
2021-10-21 15:45:00,39.26,39.28,39.24,39.27,50599.0,36.2101,36.2286,36.1917,36.2194,50599.0
2021-10-21 15:50:00,39.27,39.3,39.26,39.28,91571.0,36.2194,36.247,36.2101,36.2286,91571.0
2021-10-21 15:55:00,39.28,39.32,39.27,39.32,293697.0,36.2286,36.2655,36.2194,36.2655,293697.0
2021-10-22 09:30:00,39.38,39.78,39.37,39.76,152868.0,36.3208,36.6897,36.3116,36.6713,152868.0
2021-10-22 09:35:00,39.76,39.76,39.58,39.7,62194.0,36.6713,36.6713,36.5053,36.616,62194.0
2021-10-22 09:40:00,39.7,39.81,39.68,39.8,73102.0,36.616,36.7174,36.5975,36.7082,73102.0
2021-10-22 09:45:00,39.8,40.02,39.79,40.01,111555.0,36.7082,36.9111,36.699,36.9019,111555.0
2021-10-22 09:50:00,40.01,40.09,39.98,40.06,95329.0,36.9019,36.9757,36.8742,36.948,95329.0
2021-10-22 09:55:00,40.06,40.08,39.98,40.04,104352.0,36.948,36.9664,36.8742,36.9295,104352.0
2021-10-22 10:00:00,40.04,40.09,39.92,39.93,67944.0,36.9295,36.9757,36.8189,36.8281,67944.0
2021-10-22 10:05:00,39.92,39.93,39.84,39.88,69907.0,36.8189,36.8281,36.7451,36.782,69907.0
2021-10-22 10:10:00,39.89,39.91,39.8,39.8,41885.0,36.7912,36.8096,36.7082,36.7082,41885.0
2021-10-22 10:15:00,39.81,39.86,39.79,39.83,47877.0,36.7174,36.7635,36.699,36.7359,47877.0
2021-10-22 10:20:00,39.83,39.83,39.57,39.69,233858.0,36.7359,36.7359,36.4961,36.6067,233858.0
2021-10-22 10:25:00,39.69,39.75,39.66,39.71,153047.0,36.6067,36.6621,36.5791,36.6252,153047.0
2021-10-22 10:30:00,39.71,39.83,39.65,39.82,207609.0,36.6252,36.7359,36.5698,36.7266,207609.0
2021-10-22 10:35:00,39.82,39.87,39.79,39.81,265776.0,36.7266,36.7728,36.699,36.7174,265776.0
2021-10-22 10:40:00,39.81,39.96,39.75,39.94,104025.0,36.7174,36.8558,36.6621,36.8373,104025.0
2021-10-22 10:45:00,39.94,39.98,39.9,39.97,30601.0,36.8373,36.8742,36.8004,36.865,30601.0
2021-10-22 10:50:00,39.98,40.14,39.98,40.06,223906.0,36.8742,37.0218,36.8742,36.948,223906.0
2021-10-22 10:55:00,40.06,40.14,40.04,40.11,79362.0,36.948,37.0218,36.9295,36.9941,79362.0
2021-10-22 11:00:00,40.09,40.19,40.05,40.11,263916.0,36.9757,37.0679,36.9388,36.9941,263916.0
2021-10-22 11:05:00,40.1,40.26,40.09,40.25,144304.0,36.9849,37.1325,36.9757,37.1232,144304.0
2021-10-22 11:10:00,40.25,40.25,40.09,40.15,72354.0,37.1232,37.1232,36.9757,37.031,72354.0
2021-10-22 11:15:00,40.15,40.2,40.1,40.17,59929.0,37.031,37.0771,36.9849,37.0494,59929.0
2021-10-22 11:20:00,40.17,40.2,40.06,40.09,260268.0,37.0494,37.0771,36.948,36.9757,260268.0
2021-10-22 11:25:00,40.1,40.15,40.06,40.1,78858.0,36.9849,37.031,36.948,36.9849,78858.0
2021-10-22 11:30:00,40.11,40.11,40.01,40.04,59419.0,36.9941,36.9941,36.9019,36.9295,59419.0
2021-10-22 11:35:00,40.03,40.08,39.99,39.99,82439.0,36.9203,36.9664,36.8834,36.8834,82439.0
2021-10-22 11:40:00,39.99,40.0,39.83,39.87,115654.0,36.8834,36.8927,36.7359,36.7728,115654.0
2021-10-22 11:45:00,39.87,39.87,39.78,39.79,53314.0,36.7728,36.7728,36.6897,36.699,53314.0
2021-10-22 11:50:00,39.78,39.79,39.71,39.79,57054.0,36.6897,36.699,36.6252,36.699,57054.0
2021-10-22 11:55:00,39.78,39.86,39.76,39.84,45963.0,36.6897,36.7635,36.6713,36.7451,45963.0
2021-10-22 12:00:00,39.84,39.88,39.81,39.86,43145.0,36.7451,36.782,36.7174,36.7635,43145.0
2021-10-22 12:05:00,39.86,39.88,39.81,39.84,36323.0,36.7635,36.782,36.7174,36.7451,36323.0
2021-10-22 12:10:00,39.84,39.84,39.77,39.77,40870.0,36.7451,36.7451,36.6805,36.6805,40870.0
2021-10-22 12:15:00,39.76,39.83,39.74,39.82,21733.0,36.6713,36.7359,36.6529,36.7266,21733.0
2021-10-22 12:20:00,39.82,39.83,39.78,39.79,24810.0,36.7266,36.7359,36.6897,36.699,24810.0
2021-10-22 12:25:00,39.79,39.81,39.76,39.81,22183.0,36.699,36.7174,36.6713,36.7174,22183.0
2021-10-22 12:30:00,39.81,39.86,39.8,39.85,47197.0,36.7174,36.7635,36.7082,36.7543,47197.0
2021-10-22 12:35:00,39.85,39.91,39.85,39.87,42255.0,36.7543,36.8096,36.7543,36.7728,42255.0
2021-10-22 12:40:00,39.88,39.9,39.85,39.86,32616.0,36.782,36.8004,36.7543,36.7635,32616.0
2021-10-22 12:45:00,39.87,39.87,39.83,39.83,33483.0,36.7728,36.7728,36.7359,36.7359,33483.0
2021-10-22 12:50:00,39.84,39.84,39.77,39.78,17799.0,36.7451,36.7451,36.6805,36.6897,17799.0
2021-10-22 12:55:00,39.79,39.8,39.77,39.78,18110.0,36.699,36.7082,36.6805,36.6897,18110.0
2021-10-22 13:00:00,39.77,39.82,39.75,39.79,23573.0,36.6805,36.7266,36.6621,36.699,23573.0
2021-10-22 13:05:00,39.79,39.79,39.74,39.76,41412.0,36.699,36.699,36.6529,36.6713,41412.0
2021-10-22 13:10:00,39.77,39.79,39.75,39.78,22705.0,36.6805,36.699,36.6621,36.6897,22705.0
2021-10-22 13:15:00,39.77,39.77,39.73,39.77,18013.0,36.6805,36.6805,36.6436,36.6805,18013.0
2021-10-22 13:20:00,39.76,39.76,39.72,39.74,20599.0,36.6713,36.6713,36.6344,36.6529,20599.0
2021-10-22 13:25:00,39.74,39.89,39.73,39.87,152788.0,36.6529,36.7912,36.6436,36.7728,152788.0
2021-10-22 13:30:00,39.88,39.9,39.83,39.87,47865.0,36.782,36.8004,36.7359,36.7728,47865.0
2021-10-22 13:35:00,39.88,39.92,39.85,39.92,36985.0,36.782,36.8189,36.7543,36.8189,36985.0
2021-10-22 13:40:00,39.91,39.92,39.89,39.9,22290.0,36.8096,36.8189,36.7912,36.8004,22290.0
2021-10-22 13:45:00,39.9,39.96,39.87,39.96,132710.0,36.8004,36.8558,36.7728,36.8558,132710.0
2021-10-22 13:50:00,39.95,40.02,39.95,40.0,34661.0,36.8465,36.9111,36.8465,36.8927,34661.0
2021-10-22 13:55:00,40.0,40.0,39.92,39.94,55753.0,36.8927,36.8927,36.8189,36.8373,55753.0
2021-10-22 14:00:00,39.95,40.01,39.94,39.98,47978.0,36.8465,36.9019,36.8373,36.8742,47978.0
2021-10-22 14:05:00,39.98,40.04,39.96,40.0,48668.0,36.8742,36.9295,36.8558,36.8927,48668.0
2021-10-22 14:10:00,40.01,40.04,40.0,40.04,25662.0,36.9019,36.9295,36.8927,36.9295,25662.0
2021-10-22 14:15:00,40.03,40.1,40.02,40.05,165816.0,36.9203,36.9849,36.9111,36.9388,165816.0
2021-10-22 14:20:00,40.05,40.11,40.05,40.11,62870.0,36.9388,36.9941,36.9388,36.9941,62870.0
2021-10-22 14:25:00,40.11,40.18,40.08,40.16,56399.0,36.9941,37.0587,36.9664,37.0402,56399.0
2021-10-22 14:30:00,40.16,40.2,40.12,40.2,57692.0,37.0402,37.0771,37.0033,37.0771,57692.0
2021-10-22 14:35:00,40.2,40.2,40.16,40.16,37205.0,37.0771,37.0771,37.0402,37.0402,37205.0
2021-10-22 14:40:00,40.16,40.18,40.11,40.15,52021.0,37.0402,37.0587,36.9941,37.031,52021.0
2021-10-22 14:45:00,40.13,40.2,40.1,40.16,140441.0,37.0126,37.0771,36.9849,37.0402,140441.0
2021-10-22 14:50:00,40.16,40.2,40.13,40.19,50682.0,37.0402,37.0771,37.0126,37.0679,50682.0
2021-10-22 14:55:00,40.2,40.21,40.15,40.17,43934.0,37.0771,37.0863,37.031,37.0494,43934.0
2021-10-22 15:00:00,40.18,40.22,40.13,40.16,58260.0,37.0587,37.0956,37.0126,37.0402,58260.0
2021-10-22 15:05:00,40.15,40.2,40.14,40.19,59350.0,37.031,37.0771,37.0218,37.0679,59350.0
2021-10-22 15:10:00,40.19,40.2,40.14,40.16,27174.0,37.0679,37.0771,37.0218,37.0402,27174.0
2021-10-22 15:15:00,40.16,40.2,40.15,40.16,55029.0,37.0402,37.0771,37.031,37.0402,55029.0
2021-10-22 15:20:00,40.16,40.24,40.15,40.22,73310.0,37.0402,37.114,37.031,37.0956,73310.0
2021-10-22 15:25:00,40.21,40.25,40.17,40.18,69980.0,37.0863,37.1232,37.0494,37.0587,69980.0
2021-10-22 15:30:00,40.18,40.21,40.16,40.16,68189.0,37.0587,37.0863,37.0402,37.0402,68189.0
2021-10-22 15:35:00,40.17,40.2,40.13,40.19,52955.0,37.0494,37.0771,37.0126,37.0679,52955.0
2021-10-22 15:40:00,40.18,40.18,40.11,40.14,66544.0,37.0587,37.0587,36.9941,37.0218,66544.0
2021-10-22 15:45:00,40.14,40.16,40.1,40.11,74270.0,37.0218,37.0402,36.9849,36.9941,74270.0
2021-10-22 15:50:00,40.11,40.18,40.1,40.17,153391.0,36.9941,37.0587,36.9849,37.0494,153391.0
2021-10-22 15:55:00,40.17,40.25,40.16,40.24,388215.0,37.0494,37.1232,37.0402,37.114,388215.0
2021-10-25 09:30:00,40.32,40.53,40.18,40.19,271818.0,37.1878,37.3815,37.0587,37.0679,271818.0
2021-10-25 09:35:00,40.17,40.26,40.08,40.22,64009.0,37.0494,37.1325,36.9664,37.0956,64009.0
2021-10-25 09:40:00,40.24,40.44,40.23,40.44,58392.0,37.114,37.2985,37.1048,37.2985,58392.0
2021-10-25 09:45:00,40.45,40.7,40.43,40.55,190052.0,37.3077,37.5383,37.2893,37.3999,190052.0
2021-10-25 09:50:00,40.54,40.55,40.28,40.41,68759.0,37.3907,37.3999,37.1509,37.2708,68759.0
2021-10-25 09:55:00,40.41,40.42,40.33,40.37,23493.0,37.2708,37.28,37.197,37.2339,23493.0
2021-10-25 10:00:00,40.38,40.55,40.38,40.52,44896.0,37.2431,37.3999,37.2431,37.3723,44896.0
2021-10-25 10:05:00,40.53,40.57,40.41,40.47,73654.0,37.3815,37.4184,37.2708,37.3261,73654.0
2021-10-25 10:10:00,40.47,40.51,40.42,40.46,36125.0,37.3261,37.363,37.28,37.3169,36125.0
2021-10-25 10:15:00,40.46,40.54,40.46,40.51,30970.0,37.3169,37.3907,37.3169,37.363,30970.0
2021-10-25 10:20:00,40.51,40.55,40.46,40.52,113295.0,37.363,37.3999,37.3169,37.3723,113295.0
2021-10-25 10:25:00,40.52,40.55,40.44,40.54,150543.0,37.3723,37.3999,37.2985,37.3907,150543.0
2021-10-25 10:30:00,40.54,40.61,40.48,40.48,199262.0,37.3907,37.4553,37.3354,37.3354,199262.0
2021-10-25 10:35:00,40.48,40.48,40.35,40.42,52623.0,37.3354,37.3354,37.2155,37.28,52623.0
2021-10-25 10:40:00,40.43,40.5,40.41,40.48,81442.0,37.2893,37.3538,37.2708,37.3354,81442.0
2021-10-25 10:45:00,40.49,40.5,40.35,40.37,34492.0,37.3446,37.3538,37.2155,37.2339,34492.0
2021-10-25 10:50:00,40.37,40.42,40.33,40.38,43323.0,37.2339,37.28,37.197,37.2431,43323.0
2021-10-25 10:55:00,40.38,40.44,40.38,40.43,28744.0,37.2431,37.2985,37.2431,37.2893,28744.0
2021-10-25 11:00:00,40.44,40.44,40.37,40.39,27589.0,37.2985,37.2985,37.2339,37.2524,27589.0
2021-10-25 11:05:00,40.39,40.4,40.35,40.37,39428.0,37.2524,37.2616,37.2155,37.2339,39428.0
2021-10-25 11:10:00,40.36,40.48,40.36,40.44,36692.0,37.2247,37.3354,37.2247,37.2985,36692.0
2021-10-25 11:15:00,40.45,40.46,40.4,40.44,28194.0,37.3077,37.3169,37.2616,37.2985,28194.0
2021-10-25 11:20:00,40.43,40.44,40.38,40.4,24505.0,37.2893,37.2985,37.2431,37.2616,24505.0
2021-10-25 11:25:00,40.4,40.42,40.34,40.39,19645.0,37.2616,37.28,37.2062,37.2524,19645.0
2021-10-25 11:30:00,40.39,40.41,40.37,40.41,25175.0,37.2524,37.2708,37.2339,37.2708,25175.0
2021-10-25 11:35:00,40.41,40.5,40.41,40.49,37600.0,37.2708,37.3538,37.2708,37.3446,37600.0
2021-10-25 11:40:00,40.49,40.59,40.49,40.57,37342.0,37.3446,37.4368,37.3446,37.4184,37342.0
2021-10-25 11:45:00,40.57,40.58,40.55,40.57,25478.0,37.4184,37.4276,37.3999,37.4184,25478.0
2021-10-25 11:50:00,40.57,40.69,40.57,40.67,40435.0,37.4184,37.5291,37.4184,37.5106,40435.0
2021-10-25 11:55:00,40.67,40.74,40.65,40.7,101948.0,37.5106,37.5752,37.4922,37.5383,101948.0
2021-10-25 12:00:00,40.7,40.71,40.63,40.64,49598.0,37.5383,37.5475,37.4737,37.4829,49598.0
2021-10-25 12:05:00,40.65,40.67,40.58,40.61,45859.0,37.4922,37.5106,37.4276,37.4553,45859.0
2021-10-25 12:10:00,40.61,40.65,40.6,40.62,26125.0,37.4553,37.4922,37.446,37.4645,26125.0
2021-10-25 12:15:00,40.62,40.62,40.53,40.56,30863.0,37.4645,37.4645,37.3815,37.4092,30863.0
2021-10-25 12:20:00,40.55,40.57,40.5,40.56,31987.0,37.3999,37.4184,37.3538,37.4092,31987.0
2021-10-25 12:25:00,40.56,40.57,40.54,40.55,19939.0,37.4092,37.4184,37.3907,37.3999,19939.0
2021-10-25 12:30:00,40.55,40.55,40.49,40.52,24021.0,37.3999,37.3999,37.3446,37.3723,24021.0
2021-10-25 12:35:00,40.52,40.53,40.45,40.46,27247.0,37.3723,37.3815,37.3077,37.3169,27247.0
2021-10-25 12:40:00,40.45,40.46,40.4,40.46,44738.0,37.3077,37.3169,37.2616,37.3169,44738.0
2021-10-25 12:45:00,40.46,40.46,40.44,40.46,16136.0,37.3169,37.3169,37.2985,37.3169,16136.0
2021-10-25 12:50:00,40.46,40.47,40.42,40.47,33008.0,37.3169,37.3261,37.28,37.3261,33008.0
2021-10-25 12:55:00,40.47,40.49,40.44,40.48,37492.0,37.3261,37.3446,37.2985,37.3354,37492.0
2021-10-25 13:00:00,40.48,40.48,40.45,40.48,17534.0,37.3354,37.3354,37.3077,37.3354,17534.0
2021-10-25 13:05:00,40.48,40.5,40.47,40.49,18109.0,37.3354,37.3538,37.3261,37.3446,18109.0
2021-10-25 13:10:00,40.49,40.49,40.45,40.46,21417.0,37.3446,37.3446,37.3077,37.3169,21417.0
2021-10-25 13:15:00,40.46,40.46,40.4,40.42,22436.0,37.3169,37.3169,37.2616,37.28,22436.0
2021-10-25 13:20:00,40.41,40.43,40.38,40.38,17567.0,37.2708,37.2893,37.2431,37.2431,17567.0
2021-10-25 13:25:00,40.39,40.4,40.37,40.39,11330.0,37.2524,37.2616,37.2339,37.2524,11330.0
2021-10-25 13:30:00,40.4,40.4,40.35,40.38,17494.0,37.2616,37.2616,37.2155,37.2431,17494.0
2021-10-25 13:35:00,40.38,40.39,40.35,40.35,13917.0,37.2431,37.2524,37.2155,37.2155,13917.0
2021-10-25 13:40:00,40.36,40.36,40.32,40.33,17852.0,37.2247,37.2247,37.1878,37.197,17852.0
2021-10-25 13:45:00,40.33,40.33,40.32,40.33,13646.0,37.197,37.197,37.1878,37.197,13646.0
2021-10-25 13:50:00,40.32,40.32,40.26,40.27,25938.0,37.1878,37.1878,37.1325,37.1417,25938.0
2021-10-25 13:55:00,40.27,40.29,40.23,40.24,27936.0,37.1417,37.1601,37.1048,37.114,27936.0
2021-10-25 14:00:00,40.23,40.28,40.22,40.27,28777.0,37.1048,37.1509,37.0956,37.1417,28777.0
2021-10-25 14:05:00,40.27,40.29,40.27,40.28,38403.0,37.1417,37.1601,37.1417,37.1509,38403.0
2021-10-25 14:10:00,40.27,40.28,40.23,40.27,23335.0,37.1417,37.1509,37.1048,37.1417,23335.0
2021-10-25 14:15:00,40.27,40.32,40.27,40.32,21845.0,37.1417,37.1878,37.1417,37.1878,21845.0
2021-10-25 14:20:00,40.32,40.35,40.32,40.35,17304.0,37.1878,37.2155,37.1878,37.2155,17304.0
2021-10-25 14:25:00,40.35,40.37,40.33,40.37,27326.0,37.2155,37.2339,37.197,37.2339,27326.0
2021-10-25 14:30:00,40.37,40.4,40.36,40.38,29769.0,37.2339,37.2616,37.2247,37.2431,29769.0
2021-10-25 14:35:00,40.38,40.38,40.33,40.34,36442.0,37.2431,37.2431,37.197,37.2062,36442.0
2021-10-25 14:40:00,40.33,40.34,40.28,40.3,15353.0,37.197,37.2062,37.1509,37.1694,15353.0
2021-10-25 14:45:00,40.3,40.31,40.28,40.29,20272.0,37.1694,37.1786,37.1509,37.1601,20272.0
2021-10-25 14:50:00,40.29,40.3,40.28,40.28,18789.0,37.1601,37.1694,37.1509,37.1509,18789.0
2021-10-25 14:55:00,40.28,40.3,40.27,40.3,23406.0,37.1509,37.1694,37.1417,37.1694,23406.0
2021-10-25 15:00:00,40.3,40.35,40.29,40.31,32649.0,37.1694,37.2155,37.1601,37.1786,32649.0
2021-10-25 15:05:00,40.32,40.35,40.31,40.34,36761.0,37.1878,37.2155,37.1786,37.2062,36761.0
2021-10-25 15:10:00,40.35,40.35,40.32,40.34,22197.0,37.2155,37.2155,37.1878,37.2062,22197.0
2021-10-25 15:15:00,40.34,40.36,40.33,40.34,31932.0,37.2062,37.2247,37.197,37.2062,31932.0
2021-10-25 15:20:00,40.34,40.34,40.27,40.27,33103.0,37.2062,37.2062,37.1417,37.1417,33103.0
2021-10-25 15:25:00,40.27,40.3,40.27,40.3,32862.0,37.1417,37.1694,37.1417,37.1694,32862.0
2021-10-25 15:30:00,40.3,40.37,40.29,40.36,61417.0,37.1694,37.2339,37.1601,37.2247,61417.0
2021-10-25 15:35:00,40.36,40.36,40.26,40.27,37697.0,37.2247,37.2247,37.1325,37.1417,37697.0
2021-10-25 15:40:00,40.27,40.29,40.24,40.29,84670.0,37.1417,37.1601,37.114,37.1601,84670.0
2021-10-25 15:45:00,40.28,40.3,40.24,40.3,75854.0,37.1509,37.1694,37.114,37.1694,75854.0
2021-10-25 15:50:00,40.29,40.3,40.25,40.29,116058.0,37.1601,37.1694,37.1232,37.1601,116058.0
2021-10-25 15:55:00,40.29,40.36,40.27,40.34,292408.0,37.1601,37.2247,37.1417,37.2062,292408.0
2021-10-26 09:30:00,40.35,40.37,40.15,40.27,133714.0,37.2155,37.2339,37.031,37.1417,133714.0
2021-10-26 09:35:00,40.27,40.34,40.15,40.2,33965.0,37.1417,37.2062,37.031,37.0771,33965.0
2021-10-26 09:40:00,40.19,40.26,39.96,40.03,116414.0,37.0679,37.1325,36.8558,36.9203,116414.0
2021-10-26 09:45:00,40.04,40.11,40.0,40.02,65433.0,36.9295,36.9941,36.8927,36.9111,65433.0
2021-10-26 09:50:00,40.04,40.05,39.98,40.0,43565.0,36.9295,36.9388,36.8742,36.8927,43565.0
2021-10-26 09:55:00,39.99,40.05,39.92,40.04,76489.0,36.8834,36.9388,36.8189,36.9295,76489.0
2021-10-26 10:00:00,40.04,40.06,39.96,40.04,56258.0,36.9295,36.948,36.8558,36.9295,56258.0
2021-10-26 10:05:00,40.04,40.04,39.92,39.94,72840.0,36.9295,36.9295,36.8189,36.8373,72840.0
2021-10-26 10:10:00,39.94,40.07,39.94,40.02,82870.0,36.8373,36.9572,36.8373,36.9111,82870.0
2021-10-26 10:15:00,40.02,40.06,40.0,40.04,98916.0,36.9111,36.948,36.8927,36.9295,98916.0
2021-10-26 10:20:00,40.04,40.04,39.92,39.92,60550.0,36.9295,36.9295,36.8189,36.8189,60550.0
2021-10-26 10:25:00,39.92,39.98,39.89,39.95,54031.0,36.8189,36.8742,36.7912,36.8465,54031.0
2021-10-26 10:30:00,39.94,39.97,39.85,39.85,87561.0,36.8373,36.865,36.7543,36.7543,87561.0
2021-10-26 10:35:00,39.86,39.86,39.82,39.86,59267.0,36.7635,36.7635,36.7266,36.7635,59267.0
2021-10-26 10:40:00,39.86,39.86,39.78,39.8,37632.0,36.7635,36.7635,36.6897,36.7082,37632.0
2021-10-26 10:45:00,39.8,39.84,39.77,39.79,37032.0,36.7082,36.7451,36.6805,36.699,37032.0
2021-10-26 10:50:00,39.79,39.79,39.74,39.76,42248.0,36.699,36.699,36.6529,36.6713,42248.0
2021-10-26 10:55:00,39.76,39.85,39.75,39.84,96571.0,36.6713,36.7543,36.6621,36.7451,96571.0
2021-10-26 11:00:00,39.85,39.92,39.84,39.9,82602.0,36.7543,36.8189,36.7451,36.8004,82602.0
2021-10-26 11:05:00,39.9,39.96,39.9,39.95,59146.0,36.8004,36.8558,36.8004,36.8465,59146.0
2021-10-26 11:10:00,39.95,39.97,39.92,39.96,24754.0,36.8465,36.865,36.8189,36.8558,24754.0
2021-10-26 11:15:00,39.96,39.99,39.89,39.92,18961.0,36.8558,36.8834,36.7912,36.8189,18961.0
2021-10-26 11:20:00,39.93,40.05,39.92,39.99,88522.0,36.8281,36.9388,36.8189,36.8834,88522.0
2021-10-26 11:25:00,40.0,40.01,39.94,39.98,25221.0,36.8927,36.9019,36.8373,36.8742,25221.0
2021-10-26 11:30:00,39.98,40.01,39.95,39.98,23389.0,36.8742,36.9019,36.8465,36.8742,23389.0
2021-10-26 11:35:00,39.98,40.0,39.95,40.0,19040.0,36.8742,36.8927,36.8465,36.8927,19040.0
2021-10-26 11:40:00,40.0,40.0,39.97,39.98,7916.0,36.8927,36.8927,36.865,36.8742,7916.0
2021-10-26 11:45:00,39.99,39.99,39.95,39.96,14608.0,36.8834,36.8834,36.8465,36.8558,14608.0
2021-10-26 11:50:00,39.96,39.96,39.94,39.96,14801.0,36.8558,36.8558,36.8373,36.8558,14801.0
2021-10-26 11:55:00,39.96,39.98,39.94,39.97,20322.0,36.8558,36.8742,36.8373,36.865,20322.0
2021-10-26 12:00:00,39.97,39.99,39.95,39.98,16712.0,36.865,36.8834,36.8465,36.8742,16712.0
2021-10-26 12:05:00,39.98,40.0,39.94,39.95,23540.0,36.8742,36.8927,36.8373,36.8465,23540.0
2021-10-26 12:10:00,39.95,39.97,39.92,39.97,17939.0,36.8465,36.865,36.8189,36.865,17939.0
2021-10-26 12:15:00,39.96,39.97,39.94,39.95,9695.0,36.8558,36.865,36.8373,36.8465,9695.0
2021-10-26 12:20:00,39.95,39.95,39.93,39.95,13726.0,36.8465,36.8465,36.8281,36.8465,13726.0
2021-10-26 12:25:00,39.95,39.96,39.93,39.95,13782.0,36.8465,36.8558,36.8281,36.8465,13782.0
2021-10-26 12:30:00,39.94,39.95,39.92,39.94,18158.0,36.8373,36.8465,36.8189,36.8373,18158.0
2021-10-26 12:35:00,39.94,39.94,39.89,39.93,18791.0,36.8373,36.8373,36.7912,36.8281,18791.0
2021-10-26 12:40:00,39.92,40.0,39.92,39.97,19287.0,36.8189,36.8927,36.8189,36.865,19287.0
2021-10-26 12:45:00,39.97,40.04,39.96,40.04,28795.0,36.865,36.9295,36.8558,36.9295,28795.0
2021-10-26 12:50:00,40.05,40.05,40.02,40.05,14436.0,36.9388,36.9388,36.9111,36.9388,14436.0
2021-10-26 12:55:00,40.05,40.1,40.04,40.07,41737.0,36.9388,36.9849,36.9295,36.9572,41737.0
2021-10-26 13:00:00,40.07,40.07,40.01,40.03,20341.0,36.9572,36.9572,36.9019,36.9203,20341.0
2021-10-26 13:05:00,40.03,40.06,40.02,40.05,13706.0,36.9203,36.948,36.9111,36.9388,13706.0
2021-10-26 13:10:00,40.05,40.05,39.99,40.0,7547.0,36.9388,36.9388,36.8834,36.8927,7547.0
2021-10-26 13:15:00,40.0,40.02,39.99,40.0,40188.0,36.8927,36.9111,36.8834,36.8927,40188.0
2021-10-26 13:20:00,40.01,40.01,39.98,39.99,35229.0,36.9019,36.9019,36.8742,36.8834,35229.0
2021-10-26 13:25:00,39.99,40.01,39.98,39.99,13276.0,36.8834,36.9019,36.8742,36.8834,13276.0
2021-10-26 13:30:00,39.99,39.99,39.94,39.96,37756.0,36.8834,36.8834,36.8373,36.8558,37756.0
2021-10-26 13:35:00,39.97,39.97,39.91,39.92,14847.0,36.865,36.865,36.8096,36.8189,14847.0
2021-10-26 13:40:00,39.92,39.94,39.91,39.94,18890.0,36.8189,36.8373,36.8096,36.8373,18890.0
2021-10-26 13:45:00,39.93,39.94,39.9,39.94,37818.0,36.8281,36.8373,36.8004,36.8373,37818.0
2021-10-26 13:50:00,39.93,39.94,39.92,39.94,8139.0,36.8281,36.8373,36.8189,36.8373,8139.0
2021-10-26 13:55:00,39.94,39.95,39.92,39.95,23772.0,36.8373,36.8465,36.8189,36.8465,23772.0
2021-10-26 14:00:00,39.95,39.99,39.94,39.97,20693.0,36.8465,36.8834,36.8373,36.865,20693.0
2021-10-26 14:05:00,39.98,40.01,39.97,39.98,11541.0,36.8742,36.9019,36.865,36.8742,11541.0
2021-10-26 14:10:00,39.97,39.98,39.94,39.95,19413.0,36.865,36.8742,36.8373,36.8465,19413.0
2021-10-26 14:15:00,39.96,39.99,39.95,39.97,27467.0,36.8558,36.8834,36.8465,36.865,27467.0
2021-10-26 14:20:00,39.98,39.98,39.92,39.92,28878.0,36.8742,36.8742,36.8189,36.8189,28878.0
2021-10-26 14:25:00,39.92,39.94,39.9,39.91,15937.0,36.8189,36.8373,36.8004,36.8096,15937.0
2021-10-26 14:30:00,39.91,39.91,39.87,39.88,38876.0,36.8096,36.8096,36.7728,36.782,38876.0
2021-10-26 14:35:00,39.88,39.88,39.85,39.85,31963.0,36.782,36.782,36.7543,36.7543,31963.0
2021-10-26 14:40:00,39.86,39.89,39.85,39.89,24448.0,36.7635,36.7912,36.7543,36.7912,24448.0
2021-10-26 14:45:00,39.89,39.9,39.86,39.87,19285.0,36.7912,36.8004,36.7635,36.7728,19285.0
2021-10-26 14:50:00,39.88,39.9,39.87,39.9,18630.0,36.782,36.8004,36.7728,36.8004,18630.0
2021-10-26 14:55:00,39.9,39.96,39.9,39.95,29937.0,36.8004,36.8558,36.8004,36.8465,29937.0
2021-10-26 15:00:00,39.95,39.96,39.93,39.96,15224.0,36.8465,36.8558,36.8281,36.8558,15224.0
2021-10-26 15:05:00,39.96,39.97,39.91,39.94,30486.0,36.8558,36.865,36.8096,36.8373,30486.0
2021-10-26 15:10:00,39.95,39.98,39.94,39.97,18420.0,36.8465,36.8742,36.8373,36.865,18420.0
2021-10-26 15:15:00,39.97,40.0,39.96,39.99,36526.0,36.865,36.8927,36.8558,36.8834,36526.0
2021-10-26 15:20:00,40.0,40.03,39.99,40.01,22473.0,36.8927,36.9203,36.8834,36.9019,22473.0
2021-10-26 15:25:00,40.01,40.02,39.99,40.01,37908.0,36.9019,36.9111,36.8834,36.9019,37908.0
2021-10-26 15:30:00,40.0,40.01,39.97,39.99,35672.0,36.8927,36.9019,36.865,36.8834,35672.0
2021-10-26 15:35:00,40.0,40.0,39.92,39.94,41589.0,36.8927,36.8927,36.8189,36.8373,41589.0
2021-10-26 15:40:00,39.94,39.98,39.93,39.96,34616.0,36.8373,36.8742,36.8281,36.8558,34616.0
2021-10-26 15:45:00,39.96,39.97,39.94,39.94,44513.0,36.8558,36.865,36.8373,36.8373,44513.0
2021-10-26 15:50:00,39.95,40.02,39.93,39.97,217279.0,36.8465,36.9111,36.8281,36.865,217279.0
2021-10-26 15:55:00,39.97,39.97,39.94,39.96,235444.0,36.865,36.865,36.8373,36.8558,235444.0
2021-10-27 09:30:00,40.3,40.35,40.02,40.05,166559.0,37.1694,37.2155,36.9111,36.9388,166559.0
2021-10-27 09:35:00,40.04,40.17,39.95,40.09,64869.0,36.9295,37.0494,36.8465,36.9757,64869.0
2021-10-27 09:40:00,40.09,40.16,40.02,40.02,83913.0,36.9757,37.0402,36.9111,36.9111,83913.0
2021-10-27 09:45:00,40.01,40.09,39.93,40.07,76127.0,36.9019,36.9757,36.8281,36.9572,76127.0
2021-10-27 09:50:00,40.09,40.11,39.99,40.04,49239.0,36.9757,36.9941,36.8834,36.9295,49239.0
2021-10-27 09:55:00,40.04,40.04,39.85,39.91,89932.0,36.9295,36.9295,36.7543,36.8096,89932.0
2021-10-27 10:00:00,39.92,39.94,39.75,39.8,79280.0,36.8189,36.8373,36.6621,36.7082,79280.0
2021-10-27 10:05:00,39.79,39.8,39.6,39.62,83762.0,36.699,36.7082,36.5237,36.5422,83762.0
2021-10-27 10:10:00,39.62,39.8,39.6,39.78,108625.0,36.5422,36.7082,36.5237,36.6897,108625.0
2021-10-27 10:15:00,39.78,39.8,39.66,39.69,68336.0,36.6897,36.7082,36.5791,36.6067,68336.0
2021-10-27 10:20:00,39.7,39.71,39.62,39.66,78586.0,36.616,36.6252,36.5422,36.5791,78586.0
2021-10-27 10:25:00,39.66,39.71,39.61,39.65,44909.0,36.5791,36.6252,36.533,36.5698,44909.0
2021-10-27 10:30:00,39.67,39.78,39.65,39.71,40218.0,36.5883,36.6897,36.5698,36.6252,40218.0
2021-10-27 10:35:00,39.72,39.73,39.6,39.61,40042.0,36.6344,36.6436,36.5237,36.533,40042.0
2021-10-27 10:40:00,39.62,39.62,39.54,39.57,40131.0,36.5422,36.5422,36.4684,36.4961,40131.0
2021-10-27 10:45:00,39.57,39.65,39.55,39.6,45164.0,36.4961,36.5698,36.4776,36.5237,45164.0
2021-10-27 10:50:00,39.61,39.65,39.59,39.62,28059.0,36.533,36.5698,36.5145,36.5422,28059.0
2021-10-27 10:55:00,39.61,39.7,39.6,39.6,43691.0,36.533,36.616,36.5237,36.5237,43691.0
2021-10-27 11:00:00,39.6,39.69,39.59,39.64,39689.0,36.5237,36.6067,36.5145,36.5606,39689.0
2021-10-27 11:05:00,39.64,39.65,39.59,39.64,29421.0,36.5606,36.5698,36.5145,36.5606,29421.0
2021-10-27 11:10:00,39.64,39.73,39.63,39.73,17580.0,36.5606,36.6436,36.5514,36.6436,17580.0
2021-10-27 11:15:00,39.72,39.81,39.72,39.8,27432.0,36.6344,36.7174,36.6344,36.7082,27432.0
2021-10-27 11:20:00,39.8,39.81,39.76,39.77,19135.0,36.7082,36.7174,36.6713,36.6805,19135.0
2021-10-27 11:25:00,39.78,39.83,39.76,39.83,37772.0,36.6897,36.7359,36.6713,36.7359,37772.0
2021-10-27 11:30:00,39.82,39.85,39.78,39.84,26175.0,36.7266,36.7543,36.6897,36.7451,26175.0
2021-10-27 11:35:00,39.84,39.89,39.83,39.87,29033.0,36.7451,36.7912,36.7359,36.7728,29033.0
2021-10-27 11:40:00,39.88,39.91,39.85,39.85,47018.0,36.782,36.8096,36.7543,36.7543,47018.0
2021-10-27 11:45:00,39.86,39.87,39.83,39.84,23356.0,36.7635,36.7728,36.7359,36.7451,23356.0
2021-10-27 11:50:00,39.84,39.86,39.78,39.79,32638.0,36.7451,36.7635,36.6897,36.699,32638.0
2021-10-27 11:55:00,39.79,39.81,39.73,39.76,18570.0,36.699,36.7174,36.6436,36.6713,18570.0
2021-10-27 12:00:00,39.77,39.77,39.69,39.69,20273.0,36.6805,36.6805,36.6067,36.6067,20273.0
2021-10-27 12:05:00,39.7,39.73,39.66,39.7,30384.0,36.616,36.6436,36.5791,36.616,30384.0
2021-10-27 12:10:00,39.71,39.75,39.7,39.75,15535.0,36.6252,36.6621,36.616,36.6621,15535.0
2021-10-27 12:15:00,39.74,39.77,39.71,39.72,13944.0,36.6529,36.6805,36.6252,36.6344,13944.0
2021-10-27 12:20:00,39.71,39.74,39.7,39.73,16124.0,36.6252,36.6529,36.616,36.6436,16124.0
2021-10-27 12:25:00,39.73,39.75,39.72,39.72,17528.0,36.6436,36.6621,36.6344,36.6344,17528.0
2021-10-27 12:30:00,39.72,39.72,39.67,39.68,17418.0,36.6344,36.6344,36.5883,36.5975,17418.0
2021-10-27 12:35:00,39.67,39.67,39.6,39.6,29584.0,36.5883,36.5883,36.5237,36.5237,29584.0
2021-10-27 12:40:00,39.61,39.62,39.58,39.61,32847.0,36.533,36.5422,36.5053,36.533,32847.0
2021-10-27 12:45:00,39.61,39.62,39.54,39.55,22075.0,36.533,36.5422,36.4684,36.4776,22075.0
2021-10-27 12:50:00,39.55,39.57,39.52,39.52,18041.0,36.4776,36.4961,36.4499,36.4499,18041.0
2021-10-27 12:55:00,39.52,39.55,39.51,39.52,22422.0,36.4499,36.4776,36.4407,36.4499,22422.0
2021-10-27 13:00:00,39.53,39.56,39.52,39.55,16855.0,36.4592,36.4868,36.4499,36.4776,16855.0
2021-10-27 13:05:00,39.55,39.55,39.51,39.52,17898.0,36.4776,36.4776,36.4407,36.4499,17898.0
2021-10-27 13:10:00,39.52,39.53,39.48,39.52,46281.0,36.4499,36.4592,36.4131,36.4499,46281.0
2021-10-27 13:15:00,39.52,39.55,39.52,39.53,13996.0,36.4499,36.4776,36.4499,36.4592,13996.0
2021-10-27 13:20:00,39.53,39.55,39.52,39.52,10377.0,36.4592,36.4776,36.4499,36.4499,10377.0
2021-10-27 13:25:00,39.52,39.54,39.51,39.54,11074.0,36.4499,36.4684,36.4407,36.4684,11074.0
2021-10-27 13:30:00,39.54,39.58,39.54,39.58,23850.0,36.4684,36.5053,36.4684,36.5053,23850.0
2021-10-27 13:35:00,39.58,39.62,39.53,39.6,24165.0,36.5053,36.5422,36.4592,36.5237,24165.0
2021-10-27 13:40:00,39.6,39.61,39.58,39.59,13616.0,36.5237,36.533,36.5053,36.5145,13616.0
2021-10-27 13:45:00,39.59,39.61,39.56,39.56,20979.0,36.5145,36.533,36.4868,36.4868,20979.0
2021-10-27 13:50:00,39.57,39.6,39.55,39.6,12166.0,36.4961,36.5237,36.4776,36.5237,12166.0
2021-10-27 13:55:00,39.59,39.61,39.58,39.59,11817.0,36.5145,36.533,36.5053,36.5145,11817.0
2021-10-27 14:00:00,39.59,39.64,39.58,39.63,21283.0,36.5145,36.5606,36.5053,36.5514,21283.0
2021-10-27 14:05:00,39.63,39.63,39.59,39.61,14017.0,36.5514,36.5514,36.5145,36.533,14017.0
2021-10-27 14:10:00,39.61,39.62,39.59,39.62,25306.0,36.533,36.5422,36.5145,36.5422,25306.0
2021-10-27 14:15:00,39.62,39.62,39.59,39.61,15873.0,36.5422,36.5422,36.5145,36.533,15873.0
2021-10-27 14:20:00,39.6,39.64,39.59,39.59,17933.0,36.5237,36.5606,36.5145,36.5145,17933.0
2021-10-27 14:25:00,39.59,39.61,39.59,39.59,9474.0,36.5145,36.533,36.5145,36.5145,9474.0
2021-10-27 14:30:00,39.6,39.6,39.57,39.59,15762.0,36.5237,36.5237,36.4961,36.5145,15762.0
2021-10-27 14:35:00,39.59,39.62,39.58,39.61,25680.0,36.5145,36.5422,36.5053,36.533,25680.0
2021-10-27 14:40:00,39.61,39.62,39.58,39.59,13041.0,36.533,36.5422,36.5053,36.5145,13041.0
2021-10-27 14:45:00,39.59,39.6,39.55,39.59,18254.0,36.5145,36.5237,36.4776,36.5145,18254.0
2021-10-27 14:50:00,39.58,39.59,39.56,39.58,15745.0,36.5053,36.5145,36.4868,36.5053,15745.0
2021-10-27 14:55:00,39.57,39.6,39.53,39.6,24910.0,36.4961,36.5237,36.4592,36.5237,24910.0
2021-10-27 15:00:00,39.6,39.6,39.57,39.59,17092.0,36.5237,36.5237,36.4961,36.5145,17092.0
2021-10-27 15:05:00,39.59,39.6,39.57,39.57,26407.0,36.5145,36.5237,36.4961,36.4961,26407.0
2021-10-27 15:10:00,39.57,39.59,39.56,39.57,19953.0,36.4961,36.5145,36.4868,36.4961,19953.0
2021-10-27 15:15:00,39.57,39.6,39.54,39.55,24058.0,36.4961,36.5237,36.4684,36.4776,24058.0
2021-10-27 15:20:00,39.55,39.56,39.49,39.5,40469.0,36.4776,36.4868,36.4223,36.4315,40469.0
2021-10-27 15:25:00,39.49,39.52,39.45,39.47,59107.0,36.4223,36.4499,36.3854,36.4038,59107.0
2021-10-27 15:30:00,39.47,39.53,39.44,39.52,66177.0,36.4038,36.4592,36.3762,36.4499,66177.0
2021-10-27 15:35:00,39.52,39.53,39.48,39.52,43307.0,36.4499,36.4592,36.4131,36.4499,43307.0
2021-10-27 15:40:00,39.51,39.52,39.48,39.5,30667.0,36.4407,36.4499,36.4131,36.4315,30667.0
2021-10-27 15:45:00,39.5,39.5,39.45,39.47,58365.0,36.4315,36.4315,36.3854,36.4038,58365.0
2021-10-27 15:50:00,39.47,39.5,39.46,39.48,68358.0,36.4038,36.4315,36.3946,36.4131,68358.0
2021-10-27 15:55:00,39.48,39.5,39.47,39.47,156086.0,36.4131,36.4315,36.4038,36.4038,156086.0
2021-10-28 09:30:00,39.42,39.54,39.18,39.49,159140.0,36.3577,36.4684,36.1364,36.4223,159140.0
2021-10-28 09:35:00,39.48,39.6,39.4,39.4,79540.0,36.4131,36.5237,36.3393,36.3393,79540.0
2021-10-28 09:40:00,39.4,39.53,39.4,39.48,51997.0,36.3393,36.4592,36.3393,36.4131,51997.0
2021-10-28 09:45:00,39.49,39.56,39.48,39.56,30282.0,36.4223,36.4868,36.4131,36.4868,30282.0
2021-10-28 09:50:00,39.54,39.58,39.48,39.54,36301.0,36.4684,36.5053,36.4131,36.4684,36301.0
2021-10-28 09:55:00,39.54,39.55,39.48,39.54,25314.0,36.4684,36.4776,36.4131,36.4684,25314.0
2021-10-28 10:00:00,39.55,39.66,39.5,39.62,31714.0,36.4776,36.5791,36.4315,36.5422,31714.0
2021-10-28 10:05:00,39.61,39.63,39.57,39.61,25069.0,36.533,36.5514,36.4961,36.533,25069.0
2021-10-28 10:10:00,39.61,39.61,39.49,39.55,25286.0,36.533,36.533,36.4223,36.4776,25286.0
2021-10-28 10:15:00,39.53,39.54,39.45,39.46,25411.0,36.4592,36.4684,36.3854,36.3946,25411.0
2021-10-28 10:20:00,39.44,39.5,39.43,39.45,39172.0,36.3762,36.4315,36.3669,36.3854,39172.0
2021-10-28 10:25:00,39.45,39.48,39.42,39.43,23473.0,36.3854,36.4131,36.3577,36.3669,23473.0
2021-10-28 10:30:00,39.43,39.44,39.34,39.44,35402.0,36.3669,36.3762,36.2839,36.3762,35402.0
2021-10-28 10:35:00,39.44,39.5,39.42,39.47,46334.0,36.3762,36.4315,36.3577,36.4038,46334.0
2021-10-28 10:40:00,39.46,39.47,39.43,39.44,14132.0,36.3946,36.4038,36.3669,36.3762,14132.0
2021-10-28 10:45:00,39.44,39.48,39.42,39.46,25122.0,36.3762,36.4131,36.3577,36.3946,25122.0
2021-10-28 10:50:00,39.46,39.48,39.44,39.48,44384.0,36.3946,36.4131,36.3762,36.4131,44384.0
2021-10-28 10:55:00,39.47,39.48,39.42,39.44,18862.0,36.4038,36.4131,36.3577,36.3762,18862.0
2021-10-28 11:00:00,39.45,39.45,39.38,39.43,72505.0,36.3854,36.3854,36.3208,36.3669,72505.0
2021-10-28 11:05:00,39.42,39.44,39.4,39.42,26415.0,36.3577,36.3762,36.3393,36.3577,26415.0
2021-10-28 11:10:00,39.42,39.44,39.37,39.4,37559.0,36.3577,36.3762,36.3116,36.3393,37559.0
2021-10-28 11:15:00,39.4,39.4,39.31,39.33,29768.0,36.3393,36.3393,36.2563,36.2747,29768.0
2021-10-28 11:20:00,39.32,39.35,39.25,39.26,35039.0,36.2655,36.2932,36.2009,36.2101,35039.0
2021-10-28 11:25:00,39.26,39.29,39.25,39.26,27042.0,36.2101,36.2378,36.2009,36.2101,27042.0
2021-10-28 11:30:00,39.26,39.34,39.25,39.34,36388.0,36.2101,36.2839,36.2009,36.2839,36388.0
2021-10-28 11:35:00,39.34,39.36,39.31,39.34,16983.0,36.2839,36.3024,36.2563,36.2839,16983.0
2021-10-28 11:40:00,39.34,39.36,39.33,39.34,26860.0,36.2839,36.3024,36.2747,36.2839,26860.0
2021-10-28 11:45:00,39.34,39.35,39.3,39.3,20446.0,36.2839,36.2932,36.247,36.247,20446.0
2021-10-28 11:50:00,39.3,39.3,39.27,39.29,16690.0,36.247,36.247,36.2194,36.2378,16690.0
2021-10-28 11:55:00,39.29,39.31,39.27,39.3,15025.0,36.2378,36.2563,36.2194,36.247,15025.0
2021-10-28 12:00:00,39.3,39.36,39.29,39.36,21409.0,36.247,36.3024,36.2378,36.3024,21409.0
2021-10-28 12:05:00,39.36,39.39,39.35,39.39,24188.0,36.3024,36.33,36.2932,36.33,24188.0
2021-10-28 12:10:00,39.39,39.39,39.33,39.37,27549.0,36.33,36.33,36.2747,36.3116,27549.0
2021-10-28 12:15:00,39.38,39.4,39.36,39.36,22287.0,36.3208,36.3393,36.3024,36.3024,22287.0
2021-10-28 12:20:00,39.37,39.4,39.32,39.4,25200.0,36.3116,36.3393,36.2655,36.3393,25200.0
2021-10-28 12:25:00,39.38,39.39,39.34,39.36,15915.0,36.3208,36.33,36.2839,36.3024,15915.0
2021-10-28 12:30:00,39.36,39.38,39.34,39.35,16708.0,36.3024,36.3208,36.2839,36.2932,16708.0
2021-10-28 12:35:00,39.36,39.36,39.33,39.33,15531.0,36.3024,36.3024,36.2747,36.2747,15531.0
2021-10-28 12:40:00,39.33,39.37,39.3,39.37,40551.0,36.2747,36.3116,36.247,36.3116,40551.0
2021-10-28 12:45:00,39.37,39.37,39.34,39.35,13698.0,36.3116,36.3116,36.2839,36.2932,13698.0
2021-10-28 12:50:00,39.34,39.38,39.32,39.38,26294.0,36.2839,36.3208,36.2655,36.3208,26294.0
2021-10-28 12:55:00,39.38,39.43,39.37,39.41,33186.0,36.3208,36.3669,36.3116,36.3485,33186.0
2021-10-28 13:00:00,39.41,39.42,39.39,39.41,12292.0,36.3485,36.3577,36.33,36.3485,12292.0
2021-10-28 13:05:00,39.41,39.42,39.39,39.41,18878.0,36.3485,36.3577,36.33,36.3485,18878.0
2021-10-28 13:10:00,39.41,39.42,39.4,39.41,16712.0,36.3485,36.3577,36.3393,36.3485,16712.0
2021-10-28 13:15:00,39.42,39.45,39.42,39.43,10979.0,36.3577,36.3854,36.3577,36.3669,10979.0
2021-10-28 13:20:00,39.43,39.45,39.42,39.44,11528.0,36.3669,36.3854,36.3577,36.3762,11528.0
2021-10-28 13:25:00,39.43,39.43,39.4,39.42,20427.0,36.3669,36.3669,36.3393,36.3577,20427.0
2021-10-28 13:30:00,39.43,39.46,39.41,39.41,26914.0,36.3669,36.3946,36.3485,36.3485,26914.0
2021-10-28 13:35:00,39.42,39.43,39.38,39.4,16252.0,36.3577,36.3669,36.3208,36.3393,16252.0
2021-10-28 13:40:00,39.4,39.43,39.4,39.41,18717.0,36.3393,36.3669,36.3393,36.3485,18717.0
2021-10-28 13:45:00,39.41,39.43,39.4,39.42,7636.0,36.3485,36.3669,36.3393,36.3577,7636.0
2021-10-28 13:50:00,39.43,39.43,39.41,39.41,11023.0,36.3669,36.3669,36.3485,36.3485,11023.0
2021-10-28 13:55:00,39.42,39.42,39.38,39.38,12938.0,36.3577,36.3577,36.3208,36.3208,12938.0
2021-10-28 14:00:00,39.39,39.4,39.37,39.39,13226.0,36.33,36.3393,36.3116,36.33,13226.0
2021-10-28 14:05:00,39.39,39.42,39.38,39.4,11165.0,36.33,36.3577,36.3208,36.3393,11165.0
2021-10-28 14:10:00,39.4,39.43,39.4,39.41,16703.0,36.3393,36.3669,36.3393,36.3485,16703.0
2021-10-28 14:15:00,39.41,39.43,39.4,39.43,15700.0,36.3485,36.3669,36.3393,36.3669,15700.0
2021-10-28 14:20:00,39.43,39.46,39.42,39.46,8602.0,36.3669,36.3946,36.3577,36.3946,8602.0
2021-10-28 14:25:00,39.46,39.51,39.46,39.5,18712.0,36.3946,36.4407,36.3946,36.4315,18712.0
2021-10-28 14:30:00,39.5,39.5,39.48,39.48,15850.0,36.4315,36.4315,36.4131,36.4131,15850.0
2021-10-28 14:35:00,39.5,39.53,39.49,39.53,16080.0,36.4315,36.4592,36.4223,36.4592,16080.0
2021-10-28 14:40:00,39.53,39.6,39.53,39.58,20312.0,36.4592,36.5237,36.4592,36.5053,20312.0
2021-10-28 14:45:00,39.58,39.58,39.55,39.56,15274.0,36.5053,36.5053,36.4776,36.4868,15274.0
2021-10-28 14:50:00,39.56,39.57,39.52,39.52,10149.0,36.4868,36.4961,36.4499,36.4499,10149.0
2021-10-28 14:55:00,39.52,39.53,39.5,39.51,11928.0,36.4499,36.4592,36.4315,36.4407,11928.0
2021-10-28 15:00:00,39.5,39.51,39.47,39.48,20818.0,36.4315,36.4407,36.4038,36.4131,20818.0
2021-10-28 15:05:00,39.48,39.51,39.43,39.45,27511.0,36.4131,36.4407,36.3669,36.3854,27511.0
2021-10-28 15:10:00,39.45,39.48,39.44,39.48,17049.0,36.3854,36.4131,36.3762,36.4131,17049.0
2021-10-28 15:15:00,39.48,39.58,39.45,39.57,29137.0,36.4131,36.5053,36.3854,36.4961,29137.0
2021-10-28 15:20:00,39.58,39.6,39.57,39.59,26230.0,36.5053,36.5237,36.4961,36.5145,26230.0
2021-10-28 15:25:00,39.59,39.63,39.58,39.61,60914.0,36.5145,36.5514,36.5053,36.533,60914.0
2021-10-28 15:30:00,39.62,39.62,39.55,39.59,41123.0,36.5422,36.5422,36.4776,36.5145,41123.0
2021-10-28 15:35:00,39.59,39.65,39.55,39.65,37212.0,36.5145,36.5698,36.4776,36.5698,37212.0
2021-10-28 15:40:00,39.65,39.69,39.63,39.65,68295.0,36.5698,36.6067,36.5514,36.5698,68295.0
2021-10-28 15:45:00,39.64,39.67,39.59,39.65,83512.0,36.5606,36.5883,36.5145,36.5698,83512.0
2021-10-28 15:50:00,39.64,39.73,39.64,39.7,175577.0,36.5606,36.6436,36.5606,36.616,175577.0
2021-10-28 15:55:00,39.7,39.71,39.68,39.7,252704.0,36.616,36.6252,36.5975,36.616,252704.0
2021-10-29 09:30:00,39.58,39.87,39.48,39.86,107440.0,36.5053,36.7728,36.4131,36.7635,107440.0
2021-10-29 09:35:00,39.83,39.91,39.7,39.84,36606.0,36.7359,36.8096,36.616,36.7451,36606.0
2021-10-29 09:40:00,39.81,39.99,39.78,39.83,50592.0,36.7174,36.8834,36.6897,36.7359,50592.0
2021-10-29 09:45:00,39.84,40.04,39.82,39.96,56070.0,36.7451,36.9295,36.7266,36.8558,56070.0
2021-10-29 09:50:00,39.95,40.05,39.92,40.05,81749.0,36.8465,36.9388,36.8189,36.9388,81749.0
2021-10-29 09:55:00,40.06,40.08,39.97,40.0,40790.0,36.948,36.9664,36.865,36.8927,40790.0
2021-10-29 10:00:00,39.99,40.08,39.97,40.01,31256.0,36.8834,36.9664,36.865,36.9019,31256.0
2021-10-29 10:05:00,40.01,40.05,39.98,40.0,42126.0,36.9019,36.9388,36.8742,36.8927,42126.0
2021-10-29 10:10:00,40.0,40.08,39.99,40.06,22729.0,36.8927,36.9664,36.8834,36.948,22729.0
2021-10-29 10:15:00,40.06,40.16,40.05,40.11,54411.0,36.948,37.0402,36.9388,36.9941,54411.0
2021-10-29 10:20:00,40.12,40.14,40.08,40.09,23866.0,37.0033,37.0218,36.9664,36.9757,23866.0
2021-10-29 10:25:00,40.08,40.11,40.03,40.09,20478.0,36.9664,36.9941,36.9203,36.9757,20478.0
2021-10-29 10:30:00,40.09,40.09,40.03,40.05,19620.0,36.9757,36.9757,36.9203,36.9388,19620.0
2021-10-29 10:35:00,40.05,40.22,40.05,40.16,56622.0,36.9388,37.0956,36.9388,37.0402,56622.0
2021-10-29 10:40:00,40.17,40.17,40.1,40.15,23913.0,37.0494,37.0494,36.9849,37.031,23913.0
2021-10-29 10:45:00,40.15,40.15,40.11,40.12,11516.0,37.031,37.031,36.9941,37.0033,11516.0
2021-10-29 10:50:00,40.12,40.17,40.11,40.14,14046.0,37.0033,37.0494,36.9941,37.0218,14046.0
2021-10-29 10:55:00,40.14,40.2,40.14,40.16,29063.0,37.0218,37.0771,37.0218,37.0402,29063.0
2021-10-29 11:00:00,40.17,40.21,40.14,40.21,22181.0,37.0494,37.0863,37.0218,37.0863,22181.0
2021-10-29 11:05:00,40.21,40.29,40.19,40.25,72565.0,37.0863,37.1601,37.0679,37.1232,72565.0
2021-10-29 11:10:00,40.26,40.27,40.2,40.23,40902.0,37.1325,37.1417,37.0771,37.1048,40902.0
2021-10-29 11:15:00,40.23,40.26,40.2,40.2,24513.0,37.1048,37.1325,37.0771,37.0771,24513.0
2021-10-29 11:20:00,40.19,40.19,40.15,40.16,18341.0,37.0679,37.0679,37.031,37.0402,18341.0
2021-10-29 11:25:00,40.17,40.19,40.15,40.18,21818.0,37.0494,37.0679,37.031,37.0587,21818.0
2021-10-29 11:30:00,40.19,40.2,40.17,40.19,21266.0,37.0679,37.0771,37.0494,37.0679,21266.0
2021-10-29 11:35:00,40.18,40.19,40.13,40.13,30740.0,37.0587,37.0679,37.0126,37.0126,30740.0
2021-10-29 11:40:00,40.12,40.12,40.07,40.07,20316.0,37.0033,37.0033,36.9572,36.9572,20316.0
2021-10-29 11:45:00,40.08,40.16,40.07,40.14,31511.0,36.9664,37.0402,36.9572,37.0218,31511.0
2021-10-29 11:50:00,40.15,40.17,40.14,40.15,11993.0,37.031,37.0494,37.0218,37.031,11993.0
2021-10-29 11:55:00,40.15,40.17,40.13,40.16,20990.0,37.031,37.0494,37.0126,37.0402,20990.0
2021-10-29 12:00:00,40.15,40.16,40.12,40.12,18188.0,37.031,37.0402,37.0033,37.0033,18188.0
2021-10-29 12:05:00,40.12,40.22,40.12,40.22,29236.0,37.0033,37.0956,37.0033,37.0956,29236.0
2021-10-29 12:10:00,40.22,40.23,40.2,40.22,13917.0,37.0956,37.1048,37.0771,37.0956,13917.0
2021-10-29 12:15:00,40.22,40.32,40.21,40.27,71536.0,37.0956,37.1878,37.0863,37.1417,71536.0
2021-10-29 12:20:00,40.27,40.28,40.23,40.28,15987.0,37.1417,37.1509,37.1048,37.1509,15987.0
2021-10-29 12:25:00,40.27,40.29,40.26,40.27,29771.0,37.1417,37.1601,37.1325,37.1417,29771.0
2021-10-29 12:30:00,40.26,40.27,40.26,40.27,8317.0,37.1325,37.1417,37.1325,37.1417,8317.0
2021-10-29 12:35:00,40.27,40.35,40.26,40.33,46083.0,37.1417,37.2155,37.1325,37.197,46083.0
2021-10-29 12:40:00,40.34,40.38,40.33,40.37,31098.0,37.2062,37.2431,37.197,37.2339,31098.0
2021-10-29 12:45:00,40.37,40.37,40.31,40.32,20298.0,37.2339,37.2339,37.1786,37.1878,20298.0
2021-10-29 12:50:00,40.32,40.33,40.3,40.3,20442.0,37.1878,37.197,37.1694,37.1694,20442.0
2021-10-29 12:55:00,40.31,40.31,40.21,40.23,27571.0,37.1786,37.1786,37.0863,37.1048,27571.0
2021-10-29 13:00:00,40.22,40.26,40.22,40.23,12745.0,37.0956,37.1325,37.0956,37.1048,12745.0
2021-10-29 13:05:00,40.23,40.26,40.22,40.22,16206.0,37.1048,37.1325,37.0956,37.0956,16206.0
2021-10-29 13:10:00,40.22,40.23,40.21,40.22,9218.0,37.0956,37.1048,37.0863,37.0956,9218.0
2021-10-29 13:15:00,40.22,40.23,40.2,40.23,7950.0,37.0956,37.1048,37.0771,37.1048,7950.0
2021-10-29 13:20:00,40.23,40.23,40.22,40.23,8669.0,37.1048,37.1048,37.0956,37.1048,8669.0
2021-10-29 13:25:00,40.23,40.23,40.21,40.23,11316.0,37.1048,37.1048,37.0863,37.1048,11316.0
2021-10-29 13:30:00,40.23,40.26,40.22,40.24,16293.0,37.1048,37.1325,37.0956,37.114,16293.0
2021-10-29 13:35:00,40.25,40.28,40.24,40.26,15252.0,37.1232,37.1509,37.114,37.1325,15252.0
2021-10-29 13:40:00,40.26,40.26,40.22,40.23,8450.0,37.1325,37.1325,37.0956,37.1048,8450.0
2021-10-29 13:45:00,40.22,40.23,40.19,40.2,25625.0,37.0956,37.1048,37.0679,37.0771,25625.0
2021-10-29 13:50:00,40.2,40.2,40.14,40.15,38951.0,37.0771,37.0771,37.0218,37.031,38951.0
2021-10-29 13:55:00,40.14,40.16,40.13,40.16,22367.0,37.0218,37.0402,37.0126,37.0402,22367.0
2021-10-29 14:00:00,40.16,40.16,40.05,40.09,38611.0,37.0402,37.0402,36.9388,36.9757,38611.0
2021-10-29 14:05:00,40.09,40.09,40.05,40.08,12087.0,36.9757,36.9757,36.9388,36.9664,12087.0
2021-10-29 14:10:00,40.08,40.11,40.07,40.11,16711.0,36.9664,36.9941,36.9572,36.9941,16711.0
2021-10-29 14:15:00,40.11,40.11,40.05,40.07,23252.0,36.9941,36.9941,36.9388,36.9572,23252.0
2021-10-29 14:20:00,40.07,40.08,40.03,40.04,17619.0,36.9572,36.9664,36.9203,36.9295,17619.0
2021-10-29 14:25:00,40.03,40.04,39.99,40.01,22267.0,36.9203,36.9295,36.8834,36.9019,22267.0
2021-10-29 14:30:00,40.01,40.04,40.0,40.02,27451.0,36.9019,36.9295,36.8927,36.9111,27451.0
2021-10-29 14:35:00,40.02,40.03,40.01,40.02,7910.0,36.9111,36.9203,36.9019,36.9111,7910.0
2021-10-29 14:40:00,40.02,40.04,40.0,40.03,26060.0,36.9111,36.9295,36.8927,36.9203,26060.0
2021-10-29 14:45:00,40.03,40.03,39.99,40.01,29037.0,36.9203,36.9203,36.8834,36.9019,29037.0
2021-10-29 14:50:00,40.01,40.03,40.0,40.01,14277.0,36.9019,36.9203,36.8927,36.9019,14277.0
2021-10-29 14:55:00,40.0,40.04,40.0,40.03,22688.0,36.8927,36.9295,36.8927,36.9203,22688.0
2021-10-29 15:00:00,40.02,40.03,39.98,39.98,24832.0,36.9111,36.9203,36.8742,36.8742,24832.0
2021-10-29 15:05:00,39.98,40.02,39.95,39.99,39110.0,36.8742,36.9111,36.8465,36.8834,39110.0
2021-10-29 15:10:00,40.0,40.05,39.99,40.04,26801.0,36.8927,36.9388,36.8834,36.9295,26801.0
2021-10-29 15:15:00,40.04,40.04,39.99,40.03,29454.0,36.9295,36.9295,36.8834,36.9203,29454.0
2021-10-29 15:20:00,40.03,40.08,40.02,40.05,53436.0,36.9203,36.9664,36.9111,36.9388,53436.0
2021-10-29 15:25:00,40.03,40.08,40.03,40.08,42318.0,36.9203,36.9664,36.9203,36.9664,42318.0
2021-10-29 15:30:00,40.08,40.11,40.03,40.05,87815.0,36.9664,36.9941,36.9203,36.9388,87815.0
2021-10-29 15:35:00,40.05,40.1,40.05,40.06,82982.0,36.9388,36.9849,36.9388,36.948,82982.0
2021-10-29 15:40:00,40.05,40.11,40.03,40.04,71447.0,36.9388,36.9941,36.9203,36.9295,71447.0
2021-10-29 15:45:00,40.04,40.09,40.03,40.07,85486.0,36.9295,36.9757,36.9203,36.9572,85486.0
2021-10-29 15:50:00,40.06,40.15,40.02,40.13,167998.0,36.948,37.031,36.9111,37.0126,167998.0
2021-10-29 15:55:00,40.12,40.16,39.99,40.01,597447.0,37.0033,37.0402,36.8834,36.9019,597447.0
2021-11-01 09:30:00,40.14,40.33,39.95,40.22,129176.0,37.0218,37.197,36.8465,37.0956,129176.0
2021-11-01 09:35:00,40.22,40.27,40.0,40.01,36685.0,37.0956,37.1417,36.8927,36.9019,36685.0
2021-11-01 09:40:00,40.03,40.14,39.99,40.0,41509.0,36.9203,37.0218,36.8834,36.8927,41509.0
2021-11-01 09:45:00,40.0,40.01,39.81,39.81,57174.0,36.8927,36.9019,36.7174,36.7174,57174.0
2021-11-01 09:50:00,39.8,39.88,39.8,39.86,33668.0,36.7082,36.782,36.7082,36.7635,33668.0
2021-11-01 09:55:00,39.85,40.0,39.81,39.96,37564.0,36.7543,36.8927,36.7174,36.8558,37564.0
2021-11-01 10:00:00,39.96,40.03,39.82,39.86,136241.0,36.8558,36.9203,36.7266,36.7635,136241.0
2021-11-01 10:05:00,39.85,39.89,39.8,39.81,37576.0,36.7543,36.7912,36.7082,36.7174,37576.0
2021-11-01 10:10:00,39.81,39.9,39.79,39.89,147631.0,36.7174,36.8004,36.699,36.7912,147631.0
2021-11-01 10:15:00,39.89,39.92,39.83,39.86,57654.0,36.7912,36.8189,36.7359,36.7635,57654.0
2021-11-01 10:20:00,39.87,39.98,39.86,39.94,60255.0,36.7728,36.8742,36.7635,36.8373,60255.0
2021-11-01 10:25:00,39.93,39.94,39.9,39.94,36871.0,36.8281,36.8373,36.8004,36.8373,36871.0
2021-11-01 10:30:00,39.94,40.0,39.93,39.95,44306.0,36.8373,36.8927,36.8281,36.8465,44306.0
2021-11-01 10:35:00,39.94,40.0,39.92,39.92,57417.0,36.8373,36.8927,36.8189,36.8189,57417.0
2021-11-01 10:40:00,39.93,39.95,39.88,39.95,35836.0,36.8281,36.8465,36.782,36.8465,35836.0
2021-11-01 10:45:00,39.95,39.99,39.93,39.93,51982.0,36.8465,36.8834,36.8281,36.8281,51982.0
2021-11-01 10:50:00,39.94,39.98,39.94,39.95,87957.0,36.8373,36.8742,36.8373,36.8465,87957.0
2021-11-01 10:55:00,39.96,40.03,39.94,40.02,128940.0,36.8558,36.9203,36.8373,36.9111,128940.0
2021-11-01 11:00:00,40.03,40.18,40.03,40.16,59393.0,36.9203,37.0587,36.9203,37.0402,59393.0
2021-11-01 11:05:00,40.16,40.24,40.14,40.19,54230.0,37.0402,37.114,37.0218,37.0679,54230.0
2021-11-01 11:10:00,40.19,40.3,40.16,40.3,116482.0,37.0679,37.1694,37.0402,37.1694,116482.0
2021-11-01 11:15:00,40.29,40.31,40.14,40.15,75049.0,37.1601,37.1786,37.0218,37.031,75049.0
2021-11-01 11:20:00,40.14,40.2,40.13,40.19,22386.0,37.0218,37.0771,37.0126,37.0679,22386.0
2021-11-01 11:25:00,40.18,40.21,40.18,40.2,13309.0,37.0587,37.0863,37.0587,37.0771,13309.0
2021-11-01 11:30:00,40.19,40.21,40.16,40.17,24489.0,37.0679,37.0863,37.0402,37.0494,24489.0
2021-11-01 11:35:00,40.16,40.17,40.07,40.09,19692.0,37.0402,37.0494,36.9572,36.9757,19692.0
2021-11-01 11:40:00,40.09,40.09,40.06,40.09,9407.0,36.9757,36.9757,36.948,36.9757,9407.0
2021-11-01 11:45:00,40.08,40.12,40.07,40.07,20992.0,36.9664,37.0033,36.9572,36.9572,20992.0
2021-11-01 11:50:00,40.07,40.08,40.04,40.07,16611.0,36.9572,36.9664,36.9295,36.9572,16611.0
2021-11-01 11:55:00,40.06,40.07,40.01,40.02,20283.0,36.948,36.9572,36.9019,36.9111,20283.0
2021-11-01 12:00:00,40.01,40.06,40.0,40.05,28532.0,36.9019,36.948,36.8927,36.9388,28532.0
2021-11-01 12:05:00,40.05,40.05,40.02,40.04,16787.0,36.9388,36.9388,36.9111,36.9295,16787.0
2021-11-01 12:10:00,40.03,40.08,40.02,40.07,34961.0,36.9203,36.9664,36.9111,36.9572,34961.0
2021-11-01 12:15:00,40.07,40.08,40.04,40.08,22049.0,36.9572,36.9664,36.9295,36.9664,22049.0
2021-11-01 12:20:00,40.08,40.16,40.07,40.13,18007.0,36.9664,37.0402,36.9572,37.0126,18007.0
2021-11-01 12:25:00,40.13,40.28,40.12,40.26,58898.0,37.0126,37.1509,37.0033,37.1325,58898.0
2021-11-01 12:30:00,40.26,40.29,40.25,40.29,24987.0,37.1325,37.1601,37.1232,37.1601,24987.0
2021-11-01 12:35:00,40.29,40.4,40.28,40.38,43785.0,37.1601,37.2616,37.1509,37.2431,43785.0
2021-11-01 12:40:00,40.38,40.41,40.37,40.41,29783.0,37.2431,37.2708,37.2339,37.2708,29783.0
2021-11-01 12:45:00,40.41,40.41,40.33,40.34,21090.0,37.2708,37.2708,37.197,37.2062,21090.0
2021-11-01 12:50:00,40.34,40.35,40.3,40.32,24945.0,37.2062,37.2155,37.1694,37.1878,24945.0
2021-11-01 12:55:00,40.31,40.42,40.31,40.34,69720.0,37.1786,37.28,37.1786,37.2062,69720.0
2021-11-01 13:00:00,40.33,40.36,40.31,40.32,21242.0,37.197,37.2247,37.1786,37.1878,21242.0
2021-11-01 13:05:00,40.33,40.36,40.32,40.36,14324.0,37.197,37.2247,37.1878,37.2247,14324.0
2021-11-01 13:10:00,40.36,40.39,40.34,40.39,18255.0,37.2247,37.2524,37.2062,37.2524,18255.0
2021-11-01 13:15:00,40.39,40.39,40.34,40.36,11004.0,37.2524,37.2524,37.2062,37.2247,11004.0
2021-11-01 13:20:00,40.37,40.39,40.33,40.34,23179.0,37.2339,37.2524,37.197,37.2062,23179.0
2021-11-01 13:25:00,40.34,40.41,40.32,40.38,26126.0,37.2062,37.2708,37.1878,37.2431,26126.0
2021-11-01 13:30:00,40.38,40.41,40.37,40.4,32554.0,37.2431,37.2708,37.2339,37.2616,32554.0
2021-11-01 13:35:00,40.39,40.39,40.36,40.39,25066.0,37.2524,37.2524,37.2247,37.2524,25066.0
2021-11-01 13:40:00,40.39,40.41,40.38,40.4,31047.0,37.2524,37.2708,37.2431,37.2616,31047.0
2021-11-01 13:45:00,40.41,40.44,40.37,40.44,67836.0,37.2708,37.2985,37.2339,37.2985,67836.0
2021-11-01 13:50:00,40.44,40.45,40.41,40.41,35902.0,37.2985,37.3077,37.2708,37.2708,35902.0
2021-11-01 13:55:00,40.41,40.42,40.37,40.38,30183.0,37.2708,37.28,37.2339,37.2431,30183.0
2021-11-01 14:00:00,40.37,40.38,40.34,40.35,29282.0,37.2339,37.2431,37.2062,37.2155,29282.0
2021-11-01 14:05:00,40.35,40.36,40.29,40.3,25628.0,37.2155,37.2247,37.1601,37.1694,25628.0
2021-11-01 14:10:00,40.3,40.33,40.28,40.3,37091.0,37.1694,37.197,37.1509,37.1694,37091.0
2021-11-01 14:15:00,40.3,40.3,40.24,40.25,26879.0,37.1694,37.1694,37.114,37.1232,26879.0
2021-11-01 14:20:00,40.26,40.28,40.25,40.26,12836.0,37.1325,37.1509,37.1232,37.1325,12836.0
2021-11-01 14:25:00,40.27,40.27,40.22,40.22,24147.0,37.1417,37.1417,37.0956,37.0956,24147.0
2021-11-01 14:30:00,40.22,40.29,40.22,40.28,39764.0,37.0956,37.1601,37.0956,37.1509,39764.0
2021-11-01 14:35:00,40.29,40.31,40.25,40.26,26122.0,37.1601,37.1786,37.1232,37.1325,26122.0
2021-11-01 14:40:00,40.25,40.27,40.24,40.27,28717.0,37.1232,37.1417,37.114,37.1417,28717.0
2021-11-01 14:45:00,40.27,40.31,40.26,40.31,27259.0,37.1417,37.1786,37.1325,37.1786,27259.0
2021-11-01 14:50:00,40.31,40.33,40.28,40.3,20920.0,37.1786,37.197,37.1509,37.1694,20920.0
2021-11-01 14:55:00,40.29,40.32,40.29,40.3,27010.0,37.1601,37.1878,37.1601,37.1694,27010.0
2021-11-01 15:00:00,40.3,40.31,40.26,40.3,34814.0,37.1694,37.1786,37.1325,37.1694,34814.0
2021-11-01 15:05:00,40.3,40.33,40.3,40.33,26118.0,37.1694,37.197,37.1694,37.197,26118.0
2021-11-01 15:10:00,40.32,40.32,40.3,40.31,24343.0,37.1878,37.1878,37.1694,37.1786,24343.0
2021-11-01 15:15:00,40.32,40.38,40.31,40.34,30535.0,37.1878,37.2431,37.1786,37.2062,30535.0
2021-11-01 15:20:00,40.35,40.35,40.29,40.3,40539.0,37.2155,37.2155,37.1601,37.1694,40539.0
2021-11-01 15:25:00,40.3,40.3,40.26,40.29,38066.0,37.1694,37.1694,37.1325,37.1601,38066.0
2021-11-01 15:30:00,40.29,40.41,40.28,40.37,73220.0,37.1601,37.2708,37.1509,37.2339,73220.0
2021-11-01 15:35:00,40.37,40.45,40.36,40.44,49848.0,37.2339,37.3077,37.2247,37.2985,49848.0
2021-11-01 15:40:00,40.44,40.48,40.43,40.47,59007.0,37.2985,37.3354,37.2893,37.3261,59007.0
2021-11-01 15:45:00,40.47,40.48,40.39,40.4,87462.0,37.3261,37.3354,37.2524,37.2616,87462.0
2021-11-01 15:50:00,40.4,40.49,40.4,40.49,135329.0,37.2616,37.3446,37.2616,37.3446,135329.0
2021-11-01 15:55:00,40.49,40.5,40.43,40.45,348665.0,37.3446,37.3538,37.2893,37.3077,348665.0
2021-11-02 09:30:00,40.75,41.32,40.65,40.96,218790.0,37.5844,38.1101,37.4922,37.7781,218790.0
2021-11-02 09:35:00,40.94,40.94,40.67,40.72,106105.0,37.7596,37.7596,37.5106,37.5567,106105.0
2021-11-02 09:40:00,40.72,40.74,40.55,40.58,187253.0,37.5567,37.5752,37.3999,37.4276,187253.0
2021-11-02 09:45:00,40.58,40.69,40.55,40.61,59681.0,37.4276,37.5291,37.3999,37.4553,59681.0
2021-11-02 09:50:00,40.6,40.61,40.48,40.5,61690.0,37.446,37.4553,37.3354,37.3538,61690.0
2021-11-02 09:55:00,40.5,40.55,40.4,40.4,59956.0,37.3538,37.3999,37.2616,37.2616,59956.0
2021-11-02 10:00:00,40.4,40.46,40.31,40.32,58225.0,37.2616,37.3169,37.1786,37.1878,58225.0
2021-11-02 10:05:00,40.31,40.32,40.2,40.23,63329.0,37.1786,37.1878,37.0771,37.1048,63329.0
2021-11-02 10:10:00,40.23,40.25,40.16,40.24,32577.0,37.1048,37.1232,37.0402,37.114,32577.0
2021-11-02 10:15:00,40.24,40.41,40.23,40.36,47082.0,37.114,37.2708,37.1048,37.2247,47082.0
2021-11-02 10:20:00,40.35,40.37,40.25,40.28,23844.0,37.2155,37.2339,37.1232,37.1509,23844.0
2021-11-02 10:25:00,40.28,40.31,40.25,40.29,23582.0,37.1509,37.1786,37.1232,37.1601,23582.0
2021-11-02 10:30:00,40.29,40.34,40.29,40.3,25230.0,37.1601,37.2062,37.1601,37.1694,25230.0
2021-11-02 10:35:00,40.29,40.37,40.22,40.35,37768.0,37.1601,37.2339,37.0956,37.2155,37768.0
2021-11-02 10:40:00,40.36,40.38,40.26,40.26,18524.0,37.2247,37.2431,37.1325,37.1325,18524.0
2021-11-02 10:45:00,40.25,40.41,40.25,40.38,34645.0,37.1232,37.2708,37.1232,37.2431,34645.0
2021-11-02 10:50:00,40.38,40.43,40.36,40.42,26881.0,37.2431,37.2893,37.2247,37.28,26881.0
2021-11-02 10:55:00,40.43,40.55,40.42,40.5,30808.0,37.2893,37.3999,37.28,37.3538,30808.0
2021-11-02 11:00:00,40.5,40.57,40.48,40.54,20758.0,37.3538,37.4184,37.3354,37.3907,20758.0
2021-11-02 11:05:00,40.53,40.62,40.53,40.53,34965.0,37.3815,37.4645,37.3815,37.3815,34965.0
2021-11-02 11:10:00,40.53,40.53,40.49,40.53,30853.0,37.3815,37.3815,37.3446,37.3815,30853.0
2021-11-02 11:15:00,40.55,40.55,40.49,40.53,16572.0,37.3999,37.3999,37.3446,37.3815,16572.0
2021-11-02 11:20:00,40.53,40.54,40.51,40.53,14149.0,37.3815,37.3907,37.363,37.3815,14149.0
2021-11-02 11:25:00,40.52,40.6,40.49,40.59,34543.0,37.3723,37.446,37.3446,37.4368,34543.0
2021-11-02 11:30:00,40.59,40.64,40.58,40.64,23839.0,37.4368,37.4829,37.4276,37.4829,23839.0
2021-11-02 11:35:00,40.65,40.73,40.63,40.73,36048.0,37.4922,37.5659,37.4737,37.5659,36048.0
2021-11-02 11:40:00,40.73,40.73,40.65,40.67,28462.0,37.5659,37.5659,37.4922,37.5106,28462.0
2021-11-02 11:45:00,40.68,40.71,40.65,40.66,14057.0,37.5198,37.5475,37.4922,37.5014,14057.0
2021-11-02 11:50:00,40.67,40.68,40.63,40.65,45696.0,37.5106,37.5198,37.4737,37.4922,45696.0
2021-11-02 11:55:00,40.65,40.66,40.5,40.5,25496.0,37.4922,37.5014,37.3538,37.3538,25496.0
2021-11-02 12:00:00,40.51,40.53,40.49,40.5,25822.0,37.363,37.3815,37.3446,37.3538,25822.0
2021-11-02 12:05:00,40.51,40.55,40.49,40.52,33463.0,37.363,37.3999,37.3446,37.3723,33463.0
2021-11-02 12:10:00,40.52,40.56,40.5,40.5,21703.0,37.3723,37.4092,37.3538,37.3538,21703.0
2021-11-02 12:15:00,40.51,40.56,40.5,40.54,17247.0,37.363,37.4092,37.3538,37.3907,17247.0
2021-11-02 12:20:00,40.55,40.56,40.5,40.52,29857.0,37.3999,37.4092,37.3538,37.3723,29857.0
2021-11-02 12:25:00,40.52,40.55,40.51,40.54,16045.0,37.3723,37.3999,37.363,37.3907,16045.0
2021-11-02 12:30:00,40.54,40.56,40.52,40.54,20216.0,37.3907,37.4092,37.3723,37.3907,20216.0
2021-11-02 12:35:00,40.54,40.59,40.52,40.58,19831.0,37.3907,37.4368,37.3723,37.4276,19831.0
2021-11-02 12:40:00,40.58,40.58,40.52,40.52,15733.0,37.4276,37.4276,37.3723,37.3723,15733.0
2021-11-02 12:45:00,40.51,40.56,40.5,40.56,21706.0,37.363,37.4092,37.3538,37.4092,21706.0
2021-11-02 12:50:00,40.57,40.62,40.57,40.61,12577.0,37.4184,37.4645,37.4184,37.4553,12577.0
2021-11-02 12:55:00,40.61,40.68,40.6,40.67,23244.0,37.4553,37.5198,37.446,37.5106,23244.0
2021-11-02 13:00:00,40.66,40.67,40.61,40.61,17591.0,37.5014,37.5106,37.4553,37.4553,17591.0
2021-11-02 13:05:00,40.61,40.65,40.59,40.63,20767.0,37.4553,37.4922,37.4368,37.4737,20767.0
2021-11-02 13:10:00,40.63,40.65,40.62,40.64,15489.0,37.4737,37.4922,37.4645,37.4829,15489.0
2021-11-02 13:15:00,40.64,40.64,40.61,40.62,13782.0,37.4829,37.4829,37.4553,37.4645,13782.0
2021-11-02 13:20:00,40.62,40.62,40.58,40.62,39292.0,37.4645,37.4645,37.4276,37.4645,39292.0
2021-11-02 13:25:00,40.62,40.62,40.5,40.5,16973.0,37.4645,37.4645,37.3538,37.3538,16973.0
2021-11-02 13:30:00,40.51,40.53,40.46,40.47,26125.0,37.363,37.3815,37.3169,37.3261,26125.0
2021-11-02 13:35:00,40.47,40.48,40.46,40.46,22426.0,37.3261,37.3354,37.3169,37.3169,22426.0
2021-11-02 13:40:00,40.47,40.47,40.44,40.45,17233.0,37.3261,37.3261,37.2985,37.3077,17233.0
2021-11-02 13:45:00,40.45,40.55,40.44,40.53,35778.0,37.3077,37.3999,37.2985,37.3815,35778.0
2021-11-02 13:50:00,40.53,40.54,40.39,40.41,30845.0,37.3815,37.3907,37.2524,37.2708,30845.0
2021-11-02 13:55:00,40.4,40.43,40.4,40.43,32999.0,37.2616,37.2893,37.2616,37.2893,32999.0
2021-11-02 14:00:00,40.43,40.48,40.42,40.47,30010.0,37.2893,37.3354,37.28,37.3261,30010.0
2021-11-02 14:05:00,40.47,40.54,40.47,40.54,20771.0,37.3261,37.3907,37.3261,37.3907,20771.0
2021-11-02 14:10:00,40.54,40.6,40.53,40.6,27943.0,37.3907,37.446,37.3815,37.446,27943.0
2021-11-02 14:15:00,40.61,40.63,40.58,40.59,33359.0,37.4553,37.4737,37.4276,37.4368,33359.0
2021-11-02 14:20:00,40.58,40.61,40.56,40.58,27401.0,37.4276,37.4553,37.4092,37.4276,27401.0
2021-11-02 14:25:00,40.58,40.6,40.52,40.52,36927.0,37.4276,37.446,37.3723,37.3723,36927.0
2021-11-02 14:30:00,40.52,40.55,40.49,40.54,34615.0,37.3723,37.3999,37.3446,37.3907,34615.0
2021-11-02 14:35:00,40.54,40.58,40.53,40.58,23101.0,37.3907,37.4276,37.3815,37.4276,23101.0
2021-11-02 14:40:00,40.58,40.65,40.57,40.65,24260.0,37.4276,37.4922,37.4184,37.4922,24260.0
2021-11-02 14:45:00,40.65,40.66,40.63,40.64,19583.0,37.4922,37.5014,37.4737,37.4829,19583.0
2021-11-02 14:50:00,40.64,40.64,40.61,40.62,26189.0,37.4829,37.4829,37.4553,37.4645,26189.0
2021-11-02 14:55:00,40.62,40.63,40.58,40.59,28997.0,37.4645,37.4737,37.4276,37.4368,28997.0
2021-11-02 15:00:00,40.59,40.62,40.59,40.61,23837.0,37.4368,37.4645,37.4368,37.4553,23837.0
2021-11-02 15:05:00,40.61,40.61,40.55,40.6,38290.0,37.4553,37.4553,37.3999,37.446,38290.0
2021-11-02 15:10:00,40.6,40.67,40.59,40.61,28465.0,37.446,37.5106,37.4368,37.4553,28465.0
2021-11-02 15:15:00,40.61,40.61,40.58,40.59,22363.0,37.4553,37.4553,37.4276,37.4368,22363.0
2021-11-02 15:20:00,40.59,40.6,40.5,40.51,45536.0,37.4368,37.446,37.3538,37.363,45536.0
2021-11-02 15:25:00,40.51,40.53,40.5,40.52,50532.0,37.363,37.3815,37.3538,37.3723,50532.0
2021-11-02 15:30:00,40.52,40.64,40.51,40.62,294494.0,37.3723,37.4829,37.363,37.4645,294494.0
2021-11-02 15:35:00,40.63,40.66,40.6,40.6,67277.0,37.4737,37.5014,37.446,37.446,67277.0
2021-11-02 15:40:00,40.59,40.67,40.59,40.66,42860.0,37.4368,37.5106,37.4368,37.5014,42860.0
2021-11-02 15:45:00,40.66,40.68,40.63,40.65,87578.0,37.5014,37.5198,37.4737,37.4922,87578.0
2021-11-02 15:50:00,40.65,40.68,40.62,40.66,116891.0,37.4922,37.5198,37.4645,37.5014,116891.0
2021-11-02 15:55:00,40.66,40.75,40.65,40.73,250777.0,37.5014,37.5844,37.4922,37.5659,250777.0
2021-11-03 09:30:00,41.28,42.24,41.21,42.17,389132.0,38.0732,38.9586,38.0087,38.8941,389132.0
2021-11-03 09:35:00,42.16,42.43,42.13,42.43,168879.0,38.8849,39.1339,38.8572,39.1339,168879.0
2021-11-03 09:40:00,42.43,42.43,41.97,42.08,190582.0,39.1339,39.1339,38.7096,38.8111,190582.0
2021-11-03 09:45:00,42.06,42.07,41.85,41.91,120715.0,38.7926,38.8019,38.5989,38.6543,120715.0
2021-11-03 09:50:00,41.9,42.19,41.9,42.18,95544.0,38.6451,38.9125,38.6451,38.9033,95544.0
2021-11-03 09:55:00,42.19,42.29,42.17,42.2,89541.0,38.9125,39.0048,38.8941,38.9218,89541.0
2021-11-03 10:00:00,42.21,42.3,42.16,42.27,193233.0,38.931,39.014,38.8849,38.9863,193233.0
2021-11-03 10:05:00,42.28,42.31,42.21,42.29,84676.0,38.9955,39.0232,38.931,39.0048,84676.0
2021-11-03 10:10:00,42.3,42.42,42.24,42.41,123800.0,39.014,39.1247,38.9586,39.1154,123800.0
2021-11-03 10:15:00,42.41,42.62,42.37,42.59,182233.0,39.1154,39.3091,39.0785,39.2815,182233.0
2021-11-03 10:20:00,42.6,42.66,42.46,42.66,81407.0,39.2907,39.346,39.1616,39.346,81407.0
2021-11-03 10:25:00,42.66,42.74,42.57,42.58,132601.0,39.346,39.4198,39.263,39.2722,132601.0
2021-11-03 10:30:00,42.57,42.6,42.37,42.39,175924.0,39.263,39.2907,39.0785,39.097,175924.0
2021-11-03 10:35:00,42.39,42.4,42.22,42.23,73428.0,39.097,39.1062,38.9402,38.9494,73428.0
2021-11-03 10:40:00,42.23,42.38,42.22,42.35,208627.0,38.9494,39.0878,38.9402,39.0601,208627.0
2021-11-03 10:45:00,42.35,42.42,42.34,42.39,121990.0,39.0601,39.1247,39.0509,39.097,121990.0
2021-11-03 10:50:00,42.38,42.48,42.36,42.47,48411.0,39.0878,39.18,39.0693,39.1708,48411.0
2021-11-03 10:55:00,42.47,42.51,42.39,42.39,261409.0,39.1708,39.2077,39.097,39.097,261409.0
2021-11-03 11:00:00,42.39,42.56,42.38,42.52,104395.0,39.097,39.2538,39.0878,39.2169,104395.0
2021-11-03 11:05:00,42.52,42.57,42.47,42.52,95327.0,39.2169,39.263,39.1708,39.2169,95327.0
2021-11-03 11:10:00,42.51,42.51,42.38,42.49,57437.0,39.2077,39.2077,39.0878,39.1892,57437.0
2021-11-03 11:15:00,42.49,42.52,42.4,42.41,65929.0,39.1892,39.2169,39.1062,39.1154,65929.0
2021-11-03 11:20:00,42.41,42.54,42.39,42.51,58483.0,39.1154,39.2353,39.097,39.2077,58483.0
2021-11-03 11:25:00,42.5,42.53,42.47,42.52,132561.0,39.1984,39.2261,39.1708,39.2169,132561.0
2021-11-03 11:30:00,42.52,42.63,42.5,42.52,194467.0,39.2169,39.3183,39.1984,39.2169,194467.0
2021-11-03 11:35:00,42.52,42.63,42.52,42.58,43324.0,39.2169,39.3183,39.2169,39.2722,43324.0
2021-11-03 11:40:00,42.57,42.63,42.55,42.6,50144.0,39.263,39.3183,39.2446,39.2907,50144.0
2021-11-03 11:45:00,42.59,42.64,42.56,42.61,47250.0,39.2815,39.3276,39.2538,39.2999,47250.0
2021-11-03 11:50:00,42.62,42.65,42.59,42.62,49421.0,39.3091,39.3368,39.2815,39.3091,49421.0
2021-11-03 11:55:00,42.61,42.66,42.58,42.65,57267.0,39.2999,39.346,39.2722,39.3368,57267.0
2021-11-03 12:00:00,42.65,42.66,42.57,42.62,53099.0,39.3368,39.346,39.263,39.3091,53099.0
2021-11-03 12:05:00,42.63,42.67,42.6,42.65,47099.0,39.3183,39.3552,39.2907,39.3368,47099.0
2021-11-03 12:10:00,42.65,42.66,42.57,42.65,59756.0,39.3368,39.346,39.263,39.3368,59756.0
2021-11-03 12:15:00,42.64,42.66,42.6,42.61,83718.0,39.3276,39.346,39.2907,39.2999,83718.0
2021-11-03 12:20:00,42.61,42.61,42.53,42.59,103380.0,39.2999,39.2999,39.2261,39.2815,103380.0
2021-11-03 12:25:00,42.59,42.68,42.57,42.68,41020.0,39.2815,39.3645,39.263,39.3645,41020.0
2021-11-03 12:30:00,42.67,42.69,42.63,42.68,68027.0,39.3552,39.3737,39.3183,39.3645,68027.0
2021-11-03 12:35:00,42.68,42.68,42.6,42.61,87130.0,39.3645,39.3645,39.2907,39.2999,87130.0
2021-11-03 12:40:00,42.61,42.64,42.6,42.64,57578.0,39.2999,39.3276,39.2907,39.3276,57578.0
2021-11-03 12:45:00,42.64,42.64,42.5,42.55,90290.0,39.3276,39.3276,39.1984,39.2446,90290.0
2021-11-03 12:50:00,42.56,42.59,42.52,42.54,51158.0,39.2538,39.2815,39.2169,39.2353,51158.0
2021-11-03 12:55:00,42.54,42.59,42.54,42.55,39509.0,39.2353,39.2815,39.2353,39.2446,39509.0
2021-11-03 13:00:00,42.55,42.55,42.47,42.49,50155.0,39.2446,39.2446,39.1708,39.1892,50155.0
2021-11-03 13:05:00,42.48,42.48,42.43,42.44,55622.0,39.18,39.18,39.1339,39.1431,55622.0
2021-11-03 13:10:00,42.45,42.51,42.4,42.5,80426.0,39.1523,39.2077,39.1062,39.1984,80426.0
2021-11-03 13:15:00,42.51,42.54,42.49,42.51,41868.0,39.2077,39.2353,39.1892,39.2077,41868.0
2021-11-03 13:20:00,42.51,42.52,42.43,42.45,57948.0,39.2077,39.2169,39.1339,39.1523,57948.0
2021-11-03 13:25:00,42.45,42.49,42.45,42.47,39272.0,39.1523,39.1892,39.1523,39.1708,39272.0
2021-11-03 13:30:00,42.47,42.5,42.42,42.49,43501.0,39.1708,39.1984,39.1247,39.1892,43501.0
2021-11-03 13:35:00,42.49,42.51,42.47,42.51,42406.0,39.1892,39.2077,39.1708,39.2077,42406.0
2021-11-03 13:40:00,42.51,42.51,42.45,42.45,25126.0,39.2077,39.2077,39.1523,39.1523,25126.0
2021-11-03 13:45:00,42.45,42.52,42.41,42.5,85710.0,39.1523,39.2169,39.1154,39.1984,85710.0
2021-11-03 13:50:00,42.49,42.49,42.43,42.47,46641.0,39.1892,39.1892,39.1339,39.1708,46641.0
2021-11-03 13:55:00,42.47,42.52,42.46,42.5,30662.0,39.1708,39.2169,39.1616,39.1984,30662.0
2021-11-03 14:00:00,42.49,42.69,42.48,42.69,70144.0,39.1892,39.3737,39.18,39.3737,70144.0
2021-11-03 14:05:00,42.69,42.71,42.62,42.67,39465.0,39.3737,39.3921,39.3091,39.3552,39465.0
2021-11-03 14:10:00,42.67,42.67,42.61,42.66,47535.0,39.3552,39.3552,39.2999,39.346,47535.0
2021-11-03 14:15:00,42.65,42.7,42.62,42.63,54391.0,39.3368,39.3829,39.3091,39.3183,54391.0
2021-11-03 14:20:00,42.62,42.66,42.58,42.61,61534.0,39.3091,39.346,39.2722,39.2999,61534.0
2021-11-03 14:25:00,42.61,42.63,42.52,42.63,70719.0,39.2999,39.3183,39.2169,39.3183,70719.0
2021-11-03 14:30:00,42.64,42.7,42.61,42.7,55223.0,39.3276,39.3829,39.2999,39.3829,55223.0
2021-11-03 14:35:00,42.7,42.78,42.67,42.76,60824.0,39.3829,39.4567,39.3552,39.4382,60824.0
2021-11-03 14:40:00,42.76,42.92,42.76,42.92,80650.0,39.4382,39.5858,39.4382,39.5858,80650.0
2021-11-03 14:45:00,42.92,42.92,42.81,42.83,69771.0,39.5858,39.5858,39.4844,39.5028,69771.0
2021-11-03 14:50:00,42.84,42.85,42.79,42.83,82605.0,39.512,39.5213,39.4659,39.5028,82605.0
2021-11-03 14:55:00,42.83,42.85,42.8,42.84,33660.0,39.5028,39.5213,39.4751,39.512,33660.0
2021-11-03 15:00:00,42.84,42.85,42.75,42.8,64770.0,39.512,39.5213,39.429,39.4751,64770.0
2021-11-03 15:05:00,42.8,42.8,42.71,42.8,56448.0,39.4751,39.4751,39.3921,39.4751,56448.0
2021-11-03 15:10:00,42.8,42.81,42.7,42.72,54035.0,39.4751,39.4844,39.3829,39.4014,54035.0
2021-11-03 15:15:00,42.71,42.72,42.64,42.64,56267.0,39.3921,39.4014,39.3276,39.3276,56267.0
2021-11-03 15:20:00,42.65,42.71,42.64,42.69,59561.0,39.3368,39.3921,39.3276,39.3737,59561.0
2021-11-03 15:25:00,42.69,42.77,42.68,42.77,75236.0,39.3737,39.4475,39.3645,39.4475,75236.0
2021-11-03 15:30:00,42.77,42.84,42.76,42.84,140167.0,39.4475,39.512,39.4382,39.512,140167.0
2021-11-03 15:35:00,42.84,42.86,42.75,42.78,134030.0,39.512,39.5305,39.429,39.4567,134030.0
2021-11-03 15:40:00,42.79,42.92,42.78,42.91,200103.0,39.4659,39.5858,39.4567,39.5766,200103.0
2021-11-03 15:45:00,42.91,42.93,42.82,42.93,204338.0,39.5766,39.595,39.4936,39.595,204338.0
2021-11-03 15:50:00,42.92,42.93,42.83,42.91,351276.0,39.5858,39.595,39.5028,39.5766,351276.0
2021-11-03 15:55:00,42.92,42.96,42.88,42.94,599541.0,39.5858,39.6227,39.5489,39.6043,599541.0
2021-11-04 09:30:00,42.7,42.87,42.4,42.83,205285.0,39.3829,39.5397,39.1062,39.5028,205285.0
2021-11-04 09:35:00,42.83,43.09,42.8,43.04,167851.0,39.5028,39.7426,39.4751,39.6965,167851.0
2021-11-04 09:40:00,43.03,43.11,42.92,43.02,143964.0,39.6873,39.7611,39.5858,39.6781,143964.0
2021-11-04 09:45:00,43.01,43.04,42.82,43.02,168632.0,39.6688,39.6965,39.4936,39.6781,168632.0
2021-11-04 09:50:00,43.02,43.2,43.0,43.17,145216.0,39.6781,39.8441,39.6596,39.8164,145216.0
2021-11-04 09:55:00,43.17,43.18,43.02,43.07,103573.0,39.8164,39.8256,39.6781,39.7242,103573.0
2021-11-04 10:00:00,43.07,43.08,42.94,42.95,77625.0,39.7242,39.7334,39.6043,39.6135,77625.0
2021-11-04 10:05:00,42.95,42.96,42.83,42.94,90773.0,39.6135,39.6227,39.5028,39.6043,90773.0
2021-11-04 10:10:00,42.95,43.14,42.93,43.07,56570.0,39.6135,39.7887,39.595,39.7242,56570.0
2021-11-04 10:15:00,43.08,43.12,42.99,43.02,45059.0,39.7334,39.7703,39.6504,39.6781,45059.0
2021-11-04 10:20:00,43.01,43.04,42.94,42.95,31727.0,39.6688,39.6965,39.6043,39.6135,31727.0
2021-11-04 10:25:00,42.95,43.03,42.93,43.02,40950.0,39.6135,39.6873,39.595,39.6781,40950.0
2021-11-04 10:30:00,43.02,43.03,42.94,43.01,44424.0,39.6781,39.6873,39.6043,39.6688,44424.0
2021-11-04 10:35:00,43.01,43.05,42.97,43.04,51979.0,39.6688,39.7057,39.6319,39.6965,51979.0
2021-11-04 10:40:00,43.05,43.09,43.03,43.08,25654.0,39.7057,39.7426,39.6873,39.7334,25654.0
2021-11-04 10:45:00,43.09,43.11,43.03,43.03,23347.0,39.7426,39.7611,39.6873,39.6873,23347.0
2021-11-04 10:50:00,43.03,43.1,43.02,43.08,43277.0,39.6873,39.7518,39.6781,39.7334,43277.0
2021-11-04 10:55:00,43.08,43.12,43.02,43.02,40460.0,39.7334,39.7703,39.6781,39.6781,40460.0
2021-11-04 11:00:00,43.02,43.05,42.99,43.05,69042.0,39.6781,39.7057,39.6504,39.7057,69042.0
2021-11-04 11:05:00,43.04,43.05,42.98,43.01,24599.0,39.6965,39.7057,39.6412,39.6688,24599.0
2021-11-04 11:10:00,43.0,43.01,42.95,42.98,47232.0,39.6596,39.6688,39.6135,39.6412,47232.0
2021-11-04 11:15:00,42.98,43.08,42.96,43.05,55983.0,39.6412,39.7334,39.6227,39.7057,55983.0
2021-11-04 11:20:00,43.05,43.12,43.04,43.08,42649.0,39.7057,39.7703,39.6965,39.7334,42649.0
2021-11-04 11:25:00,43.09,43.19,43.08,43.16,36704.0,39.7426,39.8348,39.7334,39.8072,36704.0
2021-11-04 11:30:00,43.16,43.17,43.1,43.13,50775.0,39.8072,39.8164,39.7518,39.7795,50775.0
2021-11-04 11:35:00,43.13,43.15,43.08,43.08,24093.0,39.7795,39.798,39.7334,39.7334,24093.0
2021-11-04 11:40:00,43.09,43.13,43.06,43.13,24531.0,39.7426,39.7795,39.7149,39.7795,24531.0
2021-11-04 11:45:00,43.12,43.13,43.08,43.12,35903.0,39.7703,39.7795,39.7334,39.7703,35903.0
2021-11-04 11:50:00,43.11,43.12,43.08,43.09,38273.0,39.7611,39.7703,39.7334,39.7426,38273.0
2021-11-04 11:55:00,43.09,43.16,43.06,43.16,61629.0,39.7426,39.8072,39.7149,39.8072,61629.0
2021-11-04 12:00:00,43.16,43.18,43.13,43.16,39424.0,39.8072,39.8256,39.7795,39.8072,39424.0
2021-11-04 12:05:00,43.16,43.22,43.16,43.19,52319.0,39.8072,39.8625,39.8072,39.8348,52319.0
2021-11-04 12:10:00,43.19,43.23,43.17,43.23,36732.0,39.8348,39.8717,39.8164,39.8717,36732.0
2021-11-04 12:15:00,43.23,43.25,43.18,43.25,35483.0,39.8717,39.8902,39.8256,39.8902,35483.0
2021-11-04 12:20:00,43.25,43.28,43.22,43.25,34579.0,39.8902,39.9179,39.8625,39.8902,34579.0
2021-11-04 12:25:00,43.26,43.29,43.25,43.28,35738.0,39.8994,39.9271,39.8902,39.9179,35738.0
2021-11-04 12:30:00,43.29,43.33,43.27,43.32,45922.0,39.9271,39.964,39.9086,39.9547,45922.0
2021-11-04 12:35:00,43.32,43.32,43.24,43.3,51922.0,39.9547,39.9547,39.881,39.9363,51922.0
2021-11-04 12:40:00,43.3,43.3,43.26,43.29,36993.0,39.9363,39.9363,39.8994,39.9271,36993.0
2021-11-04 12:45:00,43.3,43.3,43.23,43.24,41021.0,39.9363,39.9363,39.8717,39.881,41021.0
2021-11-04 12:50:00,43.25,43.3,43.21,43.3,41501.0,39.8902,39.9363,39.8533,39.9363,41501.0
2021-11-04 12:55:00,43.3,43.3,43.26,43.27,43856.0,39.9363,39.9363,39.8994,39.9086,43856.0
2021-11-04 13:00:00,43.27,43.28,43.24,43.26,36975.0,39.9086,39.9179,39.881,39.8994,36975.0
2021-11-04 13:05:00,43.25,43.28,43.23,43.27,43120.0,39.8902,39.9179,39.8717,39.9086,43120.0
2021-11-04 13:10:00,43.27,43.29,43.26,43.29,37941.0,39.9086,39.9271,39.8994,39.9271,37941.0
2021-11-04 13:15:00,43.29,43.29,43.23,43.27,49580.0,39.9271,39.9271,39.8717,39.9086,49580.0
2021-11-04 13:20:00,43.27,43.28,43.21,43.23,31823.0,39.9086,39.9179,39.8533,39.8717,31823.0
2021-11-04 13:25:00,43.23,43.24,43.19,43.23,28644.0,39.8717,39.881,39.8348,39.8717,28644.0
2021-11-04 13:30:00,43.23,43.24,43.13,43.19,59626.0,39.8717,39.881,39.7795,39.8348,59626.0
2021-11-04 13:35:00,43.19,43.21,43.16,43.18,33315.0,39.8348,39.8533,39.8072,39.8256,33315.0
2021-11-04 13:40:00,43.18,43.39,43.17,43.38,76073.0,39.8256,40.0193,39.8164,40.0101,76073.0
2021-11-04 13:45:00,43.38,43.4,43.31,43.33,91180.0,40.0101,40.0285,39.9455,39.964,91180.0
2021-11-04 13:50:00,43.32,43.35,43.32,43.34,30275.0,39.9547,39.9824,39.9547,39.9732,30275.0
2021-11-04 13:55:00,43.34,43.35,43.3,43.33,44799.0,39.9732,39.9824,39.9363,39.964,44799.0
2021-11-04 14:00:00,43.33,43.35,43.3,43.31,37269.0,39.964,39.9824,39.9363,39.9455,37269.0
2021-11-04 14:05:00,43.3,43.37,43.29,43.37,43357.0,39.9363,40.0009,39.9271,40.0009,43357.0
2021-11-04 14:10:00,43.37,43.37,43.32,43.35,45752.0,40.0009,40.0009,39.9547,39.9824,45752.0
2021-11-04 14:15:00,43.35,43.35,43.3,43.31,61366.0,39.9824,39.9824,39.9363,39.9455,61366.0
2021-11-04 14:20:00,43.31,43.35,43.3,43.34,25610.0,39.9455,39.9824,39.9363,39.9732,25610.0
2021-11-04 14:25:00,43.34,43.34,43.29,43.34,27313.0,39.9732,39.9732,39.9271,39.9732,27313.0
2021-11-04 14:30:00,43.34,43.38,43.32,43.34,37688.0,39.9732,40.0101,39.9547,39.9732,37688.0
2021-11-04 14:35:00,43.34,43.34,43.29,43.32,27132.0,39.9732,39.9732,39.9271,39.9547,27132.0
2021-11-04 14:40:00,43.32,43.35,43.28,43.3,36863.0,39.9547,39.9824,39.9179,39.9363,36863.0
2021-11-04 14:45:00,43.3,43.3,43.21,43.23,27089.0,39.9363,39.9363,39.8533,39.8717,27089.0
2021-11-04 14:50:00,43.23,43.24,43.16,43.18,52312.0,39.8717,39.881,39.8072,39.8256,52312.0
2021-11-04 14:55:00,43.19,43.21,43.17,43.21,28563.0,39.8348,39.8533,39.8164,39.8533,28563.0
2021-11-04 15:00:00,43.21,43.21,43.15,43.16,39365.0,39.8533,39.8533,39.798,39.8072,39365.0
2021-11-04 15:05:00,43.16,43.17,43.11,43.16,56995.0,39.8072,39.8164,39.7611,39.8072,56995.0
2021-11-04 15:10:00,43.16,43.29,43.13,43.29,42645.0,39.8072,39.9271,39.7795,39.9271,42645.0
2021-11-04 15:15:00,43.29,43.31,43.27,43.3,39942.0,39.9271,39.9455,39.9086,39.9363,39942.0
2021-11-04 15:20:00,43.3,43.36,43.27,43.36,64961.0,39.9363,39.9916,39.9086,39.9916,64961.0
2021-11-04 15:25:00,43.35,43.36,43.3,43.32,48899.0,39.9824,39.9916,39.9363,39.9547,48899.0
2021-11-04 15:30:00,43.31,43.33,43.25,43.3,96930.0,39.9455,39.964,39.8902,39.9363,96930.0
2021-11-04 15:35:00,43.3,43.36,43.28,43.32,87649.0,39.9363,39.9916,39.9179,39.9547,87649.0
2021-11-04 15:40:00,43.32,43.33,43.24,43.27,94515.0,39.9547,39.964,39.881,39.9086,94515.0
2021-11-04 15:45:00,43.27,43.41,43.25,43.39,271947.0,39.9086,40.0378,39.8902,40.0193,271947.0
2021-11-04 15:50:00,43.38,43.44,43.35,43.44,505378.0,40.0101,40.0654,39.9824,40.0654,505378.0
2021-11-04 15:55:00,43.44,43.49,43.38,43.41,737411.0,40.0654,40.1115,40.0101,40.0378,737411.0
2021-11-05 09:30:00,43.46,43.57,43.19,43.28,192273.0,40.0839,40.1853,39.8348,39.9179,192273.0
2021-11-05 09:35:00,43.29,43.45,43.12,43.43,77188.0,39.9271,40.0746,39.7703,40.0562,77188.0
2021-11-05 09:40:00,43.47,43.55,43.17,43.18,115599.0,40.0931,40.1669,39.8164,39.8256,115599.0
2021-11-05 09:45:00,43.19,43.23,42.94,43.08,116452.0,39.8348,39.8717,39.6043,39.7334,116452.0
2021-11-05 09:50:00,43.07,43.15,42.97,42.98,77318.0,39.7242,39.798,39.6319,39.6412,77318.0
2021-11-05 09:55:00,42.98,43.02,42.76,42.86,150470.0,39.6412,39.6781,39.4382,39.5305,150470.0
2021-11-05 10:00:00,42.89,42.94,42.81,42.85,73269.0,39.5582,39.6043,39.4844,39.5213,73269.0
2021-11-05 10:05:00,42.85,42.85,42.57,42.61,111227.0,39.5213,39.5213,39.263,39.2999,111227.0
2021-11-05 10:10:00,42.61,42.67,42.55,42.61,79186.0,39.2999,39.3552,39.2446,39.2999,79186.0
2021-11-05 10:15:00,42.62,42.64,42.45,42.57,125917.0,39.3091,39.3276,39.1523,39.263,125917.0
2021-11-05 10:20:00,42.57,42.63,42.46,42.47,59280.0,39.263,39.3183,39.1616,39.1708,59280.0
2021-11-05 10:25:00,42.47,42.57,42.45,42.46,255500.0,39.1708,39.263,39.1523,39.1616,255500.0
2021-11-05 10:30:00,42.46,42.55,42.44,42.5,71241.0,39.1616,39.2446,39.1431,39.1984,71241.0
2021-11-05 10:35:00,42.5,42.57,42.48,42.56,52436.0,39.1984,39.263,39.18,39.2538,52436.0
2021-11-05 10:40:00,42.55,42.63,42.55,42.59,56357.0,39.2446,39.3183,39.2446,39.2815,56357.0
2021-11-05 10:45:00,42.59,42.68,42.58,42.68,42508.0,39.2815,39.3645,39.2722,39.3645,42508.0
2021-11-05 10:50:00,42.68,42.81,42.68,42.81,44827.0,39.3645,39.4844,39.3645,39.4844,44827.0
2021-11-05 10:55:00,42.81,42.86,42.79,42.84,48886.0,39.4844,39.5305,39.4659,39.512,48886.0
2021-11-05 11:00:00,42.83,42.84,42.64,42.65,24064.0,39.5028,39.512,39.3276,39.3368,24064.0
2021-11-05 11:05:00,42.65,42.66,42.54,42.59,33102.0,39.3368,39.346,39.2353,39.2815,33102.0
2021-11-05 11:10:00,42.58,42.62,42.48,42.5,56810.0,39.2722,39.3091,39.18,39.1984,56810.0
2021-11-05 11:15:00,42.49,42.55,42.48,42.5,43020.0,39.1892,39.2446,39.18,39.1984,43020.0
2021-11-05 11:20:00,42.5,42.56,42.49,42.54,24276.0,39.1984,39.2538,39.1892,39.2353,24276.0
2021-11-05 11:25:00,42.53,42.59,42.52,42.53,45688.0,39.2261,39.2815,39.2169,39.2261,45688.0
2021-11-05 11:30:00,42.53,42.53,42.46,42.49,37869.0,39.2261,39.2261,39.1616,39.1892,37869.0
2021-11-05 11:35:00,42.48,42.49,42.4,42.46,63780.0,39.18,39.1892,39.1062,39.1616,63780.0
2021-11-05 11:40:00,42.46,42.46,42.36,42.39,54803.0,39.1616,39.1616,39.0693,39.097,54803.0
2021-11-05 11:45:00,42.38,42.4,42.33,42.34,40754.0,39.0878,39.1062,39.0417,39.0509,40754.0
2021-11-05 11:50:00,42.34,42.38,42.23,42.26,72728.0,39.0509,39.0878,38.9494,38.9771,72728.0
2021-11-05 11:55:00,42.26,42.27,42.1,42.1,122536.0,38.9771,38.9863,38.8295,38.8295,122536.0
2021-11-05 12:00:00,42.1,42.14,42.0,42.08,116710.0,38.8295,38.8664,38.7373,38.8111,116710.0
2021-11-05 12:05:00,42.07,42.13,42.07,42.09,52365.0,38.8019,38.8572,38.8019,38.8203,52365.0
2021-11-05 12:10:00,42.09,42.12,42.04,42.05,40454.0,38.8203,38.848,38.7742,38.7834,40454.0
2021-11-05 12:15:00,42.05,42.11,42.04,42.09,24439.0,38.7834,38.8387,38.7742,38.8203,24439.0
2021-11-05 12:20:00,42.09,42.13,42.07,42.08,28184.0,38.8203,38.8572,38.8019,38.8111,28184.0
2021-11-05 12:25:00,42.08,42.17,42.06,42.16,33223.0,38.8111,38.8941,38.7926,38.8849,33223.0
2021-11-05 12:30:00,42.16,42.23,42.13,42.2,41211.0,38.8849,38.9494,38.8572,38.9218,41211.0
2021-11-05 12:35:00,42.2,42.3,42.19,42.26,35035.0,38.9218,39.014,38.9125,38.9771,35035.0
2021-11-05 12:40:00,42.26,42.29,42.23,42.25,22020.0,38.9771,39.0048,38.9494,38.9679,22020.0
2021-11-05 12:45:00,42.26,42.27,42.21,42.25,21842.0,38.9771,38.9863,38.931,38.9679,21842.0
2021-11-05 12:50:00,42.25,42.26,42.18,42.18,43238.0,38.9679,38.9771,38.9033,38.9033,43238.0
2021-11-05 12:55:00,42.17,42.19,42.12,42.12,18828.0,38.8941,38.9125,38.848,38.848,18828.0
2021-11-05 13:00:00,42.13,42.19,42.11,42.15,24465.0,38.8572,38.9125,38.8387,38.8756,24465.0
2021-11-05 13:05:00,42.15,42.17,42.13,42.16,17951.0,38.8756,38.8941,38.8572,38.8849,17951.0
2021-11-05 13:10:00,42.16,42.19,42.16,42.19,20619.0,38.8849,38.9125,38.8849,38.9125,20619.0
2021-11-05 13:15:00,42.18,42.21,42.11,42.12,42659.0,38.9033,38.931,38.8387,38.848,42659.0
2021-11-05 13:20:00,42.12,42.14,42.0,42.01,85108.0,38.848,38.8664,38.7373,38.7465,85108.0
2021-11-05 13:25:00,42.01,42.07,41.98,42.02,40087.0,38.7465,38.8019,38.7188,38.7557,40087.0
2021-11-05 13:30:00,42.02,42.07,42.01,42.04,27788.0,38.7557,38.8019,38.7465,38.7742,27788.0
2021-11-05 13:35:00,42.03,42.1,42.01,42.09,31695.0,38.765,38.8295,38.7465,38.8203,31695.0
2021-11-05 13:40:00,42.09,42.13,42.07,42.13,35815.0,38.8203,38.8572,38.8019,38.8572,35815.0
2021-11-05 13:45:00,42.13,42.19,42.12,42.16,29396.0,38.8572,38.9125,38.848,38.8849,29396.0
2021-11-05 13:50:00,42.16,42.18,42.15,42.16,17716.0,38.8849,38.9033,38.8756,38.8849,17716.0
2021-11-05 13:55:00,42.16,42.18,42.12,42.15,28706.0,38.8849,38.9033,38.848,38.8756,28706.0
2021-11-05 14:00:00,42.14,42.2,42.1,42.18,32168.0,38.8664,38.9218,38.8295,38.9033,32168.0
2021-11-05 14:05:00,42.18,42.23,42.17,42.22,16060.0,38.9033,38.9494,38.8941,38.9402,16060.0
2021-11-05 14:10:00,42.21,42.24,42.19,42.23,16412.0,38.931,38.9586,38.9125,38.9494,16412.0
2021-11-05 14:15:00,42.23,42.24,42.19,42.21,21458.0,38.9494,38.9586,38.9125,38.931,21458.0
2021-11-05 14:20:00,42.2,42.24,42.16,42.22,33323.0,38.9218,38.9586,38.8849,38.9402,33323.0
2021-11-05 14:25:00,42.23,42.26,42.2,42.24,27613.0,38.9494,38.9771,38.9218,38.9586,27613.0
2021-11-05 14:30:00,42.23,42.24,42.18,42.19,30546.0,38.9494,38.9586,38.9033,38.9125,30546.0
2021-11-05 14:35:00,42.19,42.19,42.15,42.18,20810.0,38.9125,38.9125,38.8756,38.9033,20810.0
2021-11-05 14:40:00,42.18,42.18,42.15,42.16,18188.0,38.9033,38.9033,38.8756,38.8849,18188.0
2021-11-05 14:45:00,42.16,42.19,42.16,42.18,13813.0,38.8849,38.9125,38.8849,38.9033,13813.0
2021-11-05 14:50:00,42.19,42.19,42.15,42.19,26612.0,38.9125,38.9125,38.8756,38.9125,26612.0
2021-11-05 14:55:00,42.19,42.19,42.12,42.13,22431.0,38.9125,38.9125,38.848,38.8572,22431.0
2021-11-05 15:00:00,42.13,42.14,42.08,42.12,24759.0,38.8572,38.8664,38.8111,38.848,24759.0
2021-11-05 15:05:00,42.12,42.12,42.04,42.05,43258.0,38.848,38.848,38.7742,38.7834,43258.0
2021-11-05 15:10:00,42.05,42.08,42.05,42.07,22825.0,38.7834,38.8111,38.7834,38.8019,22825.0
2021-11-05 15:15:00,42.07,42.08,42.0,42.02,70794.0,38.8019,38.8111,38.7373,38.7557,70794.0
2021-11-05 15:20:00,42.02,42.1,42.0,42.09,36815.0,38.7557,38.8295,38.7373,38.8203,36815.0
2021-11-05 15:25:00,42.09,42.14,42.07,42.11,44862.0,38.8203,38.8664,38.8019,38.8387,44862.0
2021-11-05 15:30:00,42.11,42.21,42.1,42.2,43288.0,38.8387,38.931,38.8295,38.9218,43288.0
2021-11-05 15:35:00,42.2,42.26,42.19,42.26,59739.0,38.9218,38.9771,38.9125,38.9771,59739.0
2021-11-05 15:40:00,42.26,42.3,42.23,42.23,90646.0,38.9771,39.014,38.9494,38.9494,90646.0
2021-11-05 15:45:00,42.23,42.32,42.23,42.31,69098.0,38.9494,39.0324,38.9494,39.0232,69098.0
2021-11-05 15:50:00,42.31,42.34,42.3,42.33,81379.0,39.0232,39.0509,39.014,39.0417,81379.0
2021-11-05 15:55:00,42.32,42.36,42.28,42.32,295721.0,39.0324,39.0693,38.9955,39.0324,295721.0
2021-11-08 09:30:00,42.21,42.45,42.11,42.28,89866.0,38.931,39.1523,38.8387,38.9955,89866.0
2021-11-08 09:35:00,42.28,42.3,41.92,41.96,48037.0,38.9955,39.014,38.6635,38.7004,48037.0
2021-11-08 09:40:00,41.95,42.1,41.85,42.05,84221.0,38.6912,38.8295,38.5989,38.7834,84221.0
2021-11-08 09:45:00,42.05,42.19,42.05,42.16,73299.0,38.7834,38.9125,38.7834,38.8849,73299.0
2021-11-08 09:50:00,42.16,42.16,41.88,41.91,55597.0,38.8849,38.8849,38.6266,38.6543,55597.0
2021-11-08 09:55:00,41.92,41.95,41.68,41.74,109067.0,38.6635,38.6912,38.4421,38.4975,109067.0
2021-11-08 10:00:00,41.73,41.76,41.58,41.6,88744.0,38.4883,38.5159,38.3499,38.3684,88744.0
2021-11-08 10:05:00,41.62,41.65,41.43,41.47,52047.0,38.3868,38.4145,38.2116,38.2485,52047.0
2021-11-08 10:10:00,41.46,41.56,41.43,41.55,56832.0,38.2392,38.3315,38.2116,38.3222,56832.0
2021-11-08 10:15:00,41.55,41.55,41.38,41.48,49647.0,38.3222,38.3222,38.1655,38.2577,49647.0
2021-11-08 10:20:00,41.46,41.57,41.46,41.56,34567.0,38.2392,38.3407,38.2392,38.3315,34567.0
2021-11-08 10:25:00,41.56,41.62,41.54,41.61,38458.0,38.3315,38.3868,38.313,38.3776,38458.0
2021-11-08 10:30:00,41.61,41.69,41.54,41.68,50011.0,38.3776,38.4514,38.313,38.4421,50011.0
2021-11-08 10:35:00,41.67,41.69,41.57,41.59,42591.0,38.4329,38.4514,38.3407,38.3591,42591.0
2021-11-08 10:40:00,41.59,41.64,41.55,41.59,38086.0,38.3591,38.4053,38.3222,38.3591,38086.0
2021-11-08 10:45:00,41.58,41.64,41.56,41.59,30220.0,38.3499,38.4053,38.3315,38.3591,30220.0
2021-11-08 10:50:00,41.59,41.62,41.51,41.51,33045.0,38.3591,38.3868,38.2854,38.2854,33045.0
2021-11-08 10:55:00,41.51,41.52,41.42,41.43,47828.0,38.2854,38.2946,38.2023,38.2116,47828.0
2021-11-08 11:00:00,41.42,41.49,41.41,41.46,45060.0,38.2023,38.2669,38.1931,38.2392,45060.0
2021-11-08 11:05:00,41.46,41.5,41.43,41.46,40285.0,38.2392,38.2761,38.2116,38.2392,40285.0
2021-11-08 11:10:00,41.47,41.59,41.44,41.55,37369.0,38.2485,38.3591,38.2208,38.3222,37369.0
2021-11-08 11:15:00,41.56,41.65,41.56,41.62,40393.0,38.3315,38.4145,38.3315,38.3868,40393.0
2021-11-08 11:20:00,41.62,41.68,41.6,41.63,42183.0,38.3868,38.4421,38.3684,38.396,42183.0
2021-11-08 11:25:00,41.63,41.65,41.61,41.64,39987.0,38.396,38.4145,38.3776,38.4053,39987.0
2021-11-08 11:30:00,41.64,41.72,41.63,41.67,50848.0,38.4053,38.479,38.396,38.4329,50848.0
2021-11-08 11:35:00,41.68,41.75,41.65,41.74,26965.0,38.4421,38.5067,38.4145,38.4975,26965.0
2021-11-08 11:40:00,41.73,41.74,41.66,41.66,18998.0,38.4883,38.4975,38.4237,38.4237,18998.0
2021-11-08 11:45:00,41.66,41.69,41.63,41.67,17748.0,38.4237,38.4514,38.396,38.4329,17748.0
2021-11-08 11:50:00,41.66,41.68,41.65,41.65,11625.0,38.4237,38.4421,38.4145,38.4145,11625.0
2021-11-08 11:55:00,41.66,41.67,41.61,41.64,21839.0,38.4237,38.4329,38.3776,38.4053,21839.0
2021-11-08 12:00:00,41.63,41.68,41.6,41.61,18632.0,38.396,38.4421,38.3684,38.3776,18632.0
2021-11-08 12:05:00,41.61,41.62,41.57,41.61,24369.0,38.3776,38.3868,38.3407,38.3776,24369.0
2021-11-08 12:10:00,41.62,41.64,41.59,41.59,16314.0,38.3868,38.4053,38.3591,38.3591,16314.0
2021-11-08 12:15:00,41.59,41.62,41.57,41.59,21108.0,38.3591,38.3868,38.3407,38.3591,21108.0
2021-11-08 12:20:00,41.6,41.65,41.6,41.64,22794.0,38.3684,38.4145,38.3684,38.4053,22794.0
2021-11-08 12:25:00,41.65,41.65,41.6,41.64,22855.0,38.4145,38.4145,38.3684,38.4053,22855.0
2021-11-08 12:30:00,41.64,41.64,41.57,41.59,18040.0,38.4053,38.4053,38.3407,38.3591,18040.0
2021-11-08 12:35:00,41.59,41.64,41.59,41.59,13935.0,38.3591,38.4053,38.3591,38.3591,13935.0
2021-11-08 12:40:00,41.59,41.59,41.54,41.55,18745.0,38.3591,38.3591,38.313,38.3222,18745.0
2021-11-08 12:45:00,41.55,41.58,41.53,41.55,23944.0,38.3222,38.3499,38.3038,38.3222,23944.0
2021-11-08 12:50:00,41.55,41.59,41.54,41.56,16334.0,38.3222,38.3591,38.313,38.3315,16334.0
2021-11-08 12:55:00,41.56,41.57,41.52,41.56,30278.0,38.3315,38.3407,38.2946,38.3315,30278.0
2021-11-08 13:00:00,41.57,41.61,41.54,41.56,37469.0,38.3407,38.3776,38.313,38.3315,37469.0
2021-11-08 13:05:00,41.55,41.57,41.52,41.52,14974.0,38.3222,38.3407,38.2946,38.2946,14974.0
2021-11-08 13:10:00,41.52,41.57,41.52,41.55,9169.0,38.2946,38.3407,38.2946,38.3222,9169.0
2021-11-08 13:15:00,41.54,41.58,41.53,41.55,17061.0,38.313,38.3499,38.3038,38.3222,17061.0
2021-11-08 13:20:00,41.55,41.63,41.55,41.61,27988.0,38.3222,38.396,38.3222,38.3776,27988.0
2021-11-08 13:25:00,41.61,41.65,41.6,41.62,20598.0,38.3776,38.4145,38.3684,38.3868,20598.0
2021-11-08 13:30:00,41.62,41.63,41.59,41.62,21726.0,38.3868,38.396,38.3591,38.3868,21726.0
2021-11-08 13:35:00,41.62,41.65,41.61,41.65,12805.0,38.3868,38.4145,38.3776,38.4145,12805.0
2021-11-08 13:40:00,41.65,41.75,41.64,41.74,25232.0,38.4145,38.5067,38.4053,38.4975,25232.0
2021-11-08 13:45:00,41.74,41.78,41.71,41.74,23811.0,38.4975,38.5344,38.4698,38.4975,23811.0
2021-11-08 13:50:00,41.73,41.77,41.7,41.7,18859.0,38.4883,38.5252,38.4606,38.4606,18859.0
2021-11-08 13:55:00,41.7,41.73,41.69,41.7,21807.0,38.4606,38.4883,38.4514,38.4606,21807.0
2021-11-08 14:00:00,41.7,41.7,41.67,41.68,16649.0,38.4606,38.4606,38.4329,38.4421,16649.0
2021-11-08 14:05:00,41.68,41.68,41.64,41.66,14681.0,38.4421,38.4421,38.4053,38.4237,14681.0
2021-11-08 14:10:00,41.66,41.7,41.66,41.7,12287.0,38.4237,38.4606,38.4237,38.4606,12287.0
2021-11-08 14:15:00,41.7,41.72,41.68,41.71,14693.0,38.4606,38.479,38.4421,38.4698,14693.0
2021-11-08 14:20:00,41.71,41.73,41.67,41.67,18477.0,38.4698,38.4883,38.4329,38.4329,18477.0
2021-11-08 14:25:00,41.66,41.73,41.66,41.7,21768.0,38.4237,38.4883,38.4237,38.4606,21768.0
2021-11-08 14:30:00,41.7,41.72,41.69,41.72,13952.0,38.4606,38.479,38.4514,38.479,13952.0
2021-11-08 14:35:00,41.71,41.76,41.7,41.75,16765.0,38.4698,38.5159,38.4606,38.5067,16765.0
2021-11-08 14:40:00,41.76,41.76,41.72,41.76,17245.0,38.5159,38.5159,38.479,38.5159,17245.0
2021-11-08 14:45:00,41.76,41.76,41.74,41.76,17144.0,38.5159,38.5159,38.4975,38.5159,17144.0
2021-11-08 14:50:00,41.75,41.76,41.73,41.73,12573.0,38.5067,38.5159,38.4883,38.4883,12573.0
2021-11-08 14:55:00,41.73,41.74,41.71,41.72,10543.0,38.4883,38.4975,38.4698,38.479,10543.0
2021-11-08 15:00:00,41.72,41.73,41.62,41.62,28836.0,38.479,38.4883,38.3868,38.3868,28836.0
2021-11-08 15:05:00,41.62,41.64,41.58,41.59,25356.0,38.3868,38.4053,38.3499,38.3591,25356.0
2021-11-08 15:10:00,41.59,41.62,41.56,41.57,17412.0,38.3591,38.3868,38.3315,38.3407,17412.0
2021-11-08 15:15:00,41.58,41.58,41.54,41.54,19132.0,38.3499,38.3499,38.313,38.313,19132.0
2021-11-08 15:20:00,41.55,41.56,41.52,41.52,30676.0,38.3222,38.3315,38.2946,38.2946,30676.0
2021-11-08 15:25:00,41.52,41.54,41.5,41.5,26559.0,38.2946,38.313,38.2761,38.2761,26559.0
2021-11-08 15:30:00,41.51,41.63,41.5,41.63,38262.0,38.2854,38.396,38.2761,38.396,38262.0
2021-11-08 15:35:00,41.63,41.65,41.61,41.63,40956.0,38.396,38.4145,38.3776,38.396,40956.0
2021-11-08 15:40:00,41.63,41.66,41.62,41.63,42790.0,38.396,38.4237,38.3868,38.396,42790.0
2021-11-08 15:45:00,41.64,41.68,41.63,41.66,57218.0,38.4053,38.4421,38.396,38.4237,57218.0
2021-11-08 15:50:00,41.66,41.72,41.66,41.71,73003.0,38.4237,38.479,38.4237,38.4698,73003.0
2021-11-08 15:55:00,41.7,41.74,41.69,41.71,198501.0,38.4606,38.4975,38.4514,38.4698,198501.0
2021-11-09 09:30:00,41.81,42.27,41.77,41.98,195368.0,38.562,38.9863,38.5252,38.7188,195368.0
2021-11-09 09:35:00,41.98,41.99,41.75,41.82,66066.0,38.7188,38.7281,38.5067,38.5713,66066.0
2021-11-09 09:40:00,41.82,41.89,41.73,41.8,45446.0,38.5713,38.6358,38.4883,38.5528,45446.0
2021-11-09 09:45:00,41.82,41.86,41.7,41.78,26982.0,38.5713,38.6082,38.4606,38.5344,26982.0
2021-11-09 09:50:00,41.78,41.9,41.72,41.9,42560.0,38.5344,38.6451,38.479,38.6451,42560.0
2021-11-09 09:55:00,41.9,42.09,41.89,42.05,65137.0,38.6451,38.8203,38.6358,38.7834,65137.0
2021-11-09 10:00:00,42.05,42.06,41.89,41.91,50622.0,38.7834,38.7926,38.6358,38.6543,50622.0
2021-11-09 10:05:00,41.9,41.97,41.84,41.9,31931.0,38.6451,38.7096,38.5897,38.6451,31931.0
2021-11-09 10:10:00,41.9,41.93,41.74,41.8,25980.0,38.6451,38.6727,38.4975,38.5528,25980.0
2021-11-09 10:15:00,41.8,41.81,41.69,41.73,27998.0,38.5528,38.562,38.4514,38.4883,27998.0
2021-11-09 10:20:00,41.74,41.77,41.67,41.74,21823.0,38.4975,38.5252,38.4329,38.4975,21823.0
2021-11-09 10:25:00,41.75,41.8,41.74,41.8,16938.0,38.5067,38.5528,38.4975,38.5528,16938.0
2021-11-09 10:30:00,41.81,41.83,41.75,41.78,16318.0,38.562,38.5805,38.5067,38.5344,16318.0
2021-11-09 10:35:00,41.79,41.79,41.71,41.71,24693.0,38.5436,38.5436,38.4698,38.4698,24693.0
2021-11-09 10:40:00,41.72,41.74,41.66,41.74,36645.0,38.479,38.4975,38.4237,38.4975,36645.0
2021-11-09 10:45:00,41.73,41.77,41.66,41.75,28328.0,38.4883,38.5252,38.4237,38.5067,28328.0
2021-11-09 10:50:00,41.76,41.8,41.75,41.76,19583.0,38.5159,38.5528,38.5067,38.5159,19583.0
2021-11-09 10:55:00,41.76,41.78,41.73,41.77,16343.0,38.5159,38.5344,38.4883,38.5252,16343.0
2021-11-09 11:00:00,41.77,41.79,41.72,41.73,18413.0,38.5252,38.5436,38.479,38.4883,18413.0
2021-11-09 11:05:00,41.73,41.73,41.64,41.71,26771.0,38.4883,38.4883,38.4053,38.4698,26771.0
2021-11-09 11:10:00,41.71,41.73,41.65,41.72,26484.0,38.4698,38.4883,38.4145,38.479,26484.0
2021-11-09 11:15:00,41.72,41.73,41.66,41.68,24451.0,38.479,38.4883,38.4237,38.4421,24451.0
2021-11-09 11:20:00,41.67,41.68,41.63,41.65,18171.0,38.4329,38.4421,38.396,38.4145,18171.0
2021-11-09 11:25:00,41.65,41.73,41.63,41.72,34787.0,38.4145,38.4883,38.396,38.479,34787.0
2021-11-09 11:30:00,41.72,41.75,41.7,41.71,20696.0,38.479,38.5067,38.4606,38.4698,20696.0
2021-11-09 11:35:00,41.7,41.87,41.7,41.87,53160.0,38.4606,38.6174,38.4606,38.6174,53160.0
2021-11-09 11:40:00,41.87,41.89,41.8,41.84,27941.0,38.6174,38.6358,38.5528,38.5897,27941.0
2021-11-09 11:45:00,41.84,41.86,41.76,41.76,26865.0,38.5897,38.6082,38.5159,38.5159,26865.0
2021-11-09 11:50:00,41.76,41.84,41.74,41.82,14002.0,38.5159,38.5897,38.4975,38.5713,14002.0
2021-11-09 11:55:00,41.83,41.85,41.79,41.84,39701.0,38.5805,38.5989,38.5436,38.5897,39701.0
2021-11-09 12:00:00,41.84,41.88,41.82,41.86,38854.0,38.5897,38.6266,38.5713,38.6082,38854.0
2021-11-09 12:05:00,41.86,41.88,41.8,41.83,32348.0,38.6082,38.6266,38.5528,38.5805,32348.0
2021-11-09 12:10:00,41.83,41.87,41.83,41.87,24705.0,38.5805,38.6174,38.5805,38.6174,24705.0
2021-11-09 12:15:00,41.88,41.9,41.84,41.86,23696.0,38.6266,38.6451,38.5897,38.6082,23696.0
2021-11-09 12:20:00,41.86,41.88,41.84,41.86,17002.0,38.6082,38.6266,38.5897,38.6082,17002.0
2021-11-09 12:25:00,41.86,41.86,41.81,41.84,12069.0,38.6082,38.6082,38.562,38.5897,12069.0
2021-11-09 12:30:00,41.84,41.85,41.8,41.83,20259.0,38.5897,38.5989,38.5528,38.5805,20259.0
2021-11-09 12:35:00,41.83,41.88,41.82,41.88,10724.0,38.5805,38.6266,38.5713,38.6266,10724.0
2021-11-09 12:40:00,41.88,41.9,41.84,41.86,25286.0,38.6266,38.6451,38.5897,38.6082,25286.0
2021-11-09 12:45:00,41.86,41.86,41.81,41.81,11770.0,38.6082,38.6082,38.562,38.562,11770.0
2021-11-09 12:50:00,41.8,41.86,41.8,41.84,14115.0,38.5528,38.6082,38.5528,38.5897,14115.0
2021-11-09 12:55:00,41.84,41.87,41.82,41.83,17089.0,38.5897,38.6174,38.5713,38.5805,17089.0
2021-11-09 13:00:00,41.83,41.84,41.8,41.84,15289.0,38.5805,38.5897,38.5528,38.5897,15289.0
2021-11-09 13:05:00,41.85,41.87,41.84,41.86,9999.0,38.5989,38.6174,38.5897,38.6082,9999.0
2021-11-09 13:10:00,41.86,41.87,41.83,41.84,15841.0,38.6082,38.6174,38.5805,38.5897,15841.0
2021-11-09 13:15:00,41.84,41.88,41.83,41.86,14404.0,38.5897,38.6266,38.5805,38.6082,14404.0
2021-11-09 13:20:00,41.87,41.89,41.87,41.87,9539.0,38.6174,38.6358,38.6174,38.6174,9539.0
2021-11-09 13:25:00,41.87,41.93,41.86,41.92,22400.0,38.6174,38.6727,38.6082,38.6635,22400.0
2021-11-09 13:30:00,41.92,41.94,41.9,41.91,13670.0,38.6635,38.6819,38.6451,38.6543,13670.0
2021-11-09 13:35:00,41.91,41.91,41.87,41.88,8386.0,38.6543,38.6543,38.6174,38.6266,8386.0
2021-11-09 13:40:00,41.87,41.91,41.86,41.91,16599.0,38.6174,38.6543,38.6082,38.6543,16599.0
2021-11-09 13:45:00,41.91,41.91,41.89,41.9,9020.0,38.6543,38.6543,38.6358,38.6451,9020.0
2021-11-09 13:50:00,41.89,41.93,41.88,41.91,15151.0,38.6358,38.6727,38.6266,38.6543,15151.0
2021-11-09 13:55:00,41.92,41.92,41.89,41.91,16065.0,38.6635,38.6635,38.6358,38.6543,16065.0
2021-11-09 14:00:00,41.92,41.93,41.88,41.93,12934.0,38.6635,38.6727,38.6266,38.6727,12934.0
2021-11-09 14:05:00,41.93,41.93,41.85,41.86,26964.0,38.6727,38.6727,38.5989,38.6082,26964.0
2021-11-09 14:10:00,41.86,41.86,41.81,41.81,17656.0,38.6082,38.6082,38.562,38.562,17656.0
2021-11-09 14:15:00,41.82,41.83,41.79,41.82,23016.0,38.5713,38.5805,38.5436,38.5713,23016.0
2021-11-09 14:20:00,41.82,41.84,41.81,41.83,16447.0,38.5713,38.5897,38.562,38.5805,16447.0
2021-11-09 14:25:00,41.83,41.83,41.75,41.76,19038.0,38.5805,38.5805,38.5067,38.5159,19038.0
2021-11-09 14:30:00,41.76,41.81,41.75,41.8,17404.0,38.5159,38.562,38.5067,38.5528,17404.0
2021-11-09 14:35:00,41.8,41.83,41.79,41.83,16480.0,38.5528,38.5805,38.5436,38.5805,16480.0
2021-11-09 14:40:00,41.83,41.89,41.83,41.89,17951.0,38.5805,38.6358,38.5805,38.6358,17951.0
2021-11-09 14:45:00,41.89,41.89,41.84,41.85,20771.0,38.6358,38.6358,38.5897,38.5989,20771.0
2021-11-09 14:50:00,41.85,41.86,41.82,41.83,9981.0,38.5989,38.6082,38.5713,38.5805,9981.0
2021-11-09 14:55:00,41.83,41.88,41.82,41.86,16450.0,38.5805,38.6266,38.5713,38.6082,16450.0
2021-11-09 15:00:00,41.87,41.89,41.85,41.89,22694.0,38.6174,38.6358,38.5989,38.6358,22694.0
2021-11-09 15:05:00,41.89,41.89,41.85,41.87,17054.0,38.6358,38.6358,38.5989,38.6174,17054.0
2021-11-09 15:10:00,41.87,41.88,41.84,41.87,27121.0,38.6174,38.6266,38.5897,38.6174,27121.0
2021-11-09 15:15:00,41.88,41.93,41.87,41.91,23998.0,38.6266,38.6727,38.6174,38.6543,23998.0
2021-11-09 15:20:00,41.91,41.91,41.86,41.87,14727.0,38.6543,38.6543,38.6082,38.6174,14727.0
2021-11-09 15:25:00,41.87,41.87,41.85,41.86,21945.0,38.6174,38.6174,38.5989,38.6082,21945.0
2021-11-09 15:30:00,41.87,41.88,41.84,41.87,53859.0,38.6174,38.6266,38.5897,38.6174,53859.0
2021-11-09 15:35:00,41.87,41.93,41.86,41.92,28681.0,38.6174,38.6727,38.6082,38.6635,28681.0
2021-11-09 15:40:00,41.91,41.95,41.91,41.94,42711.0,38.6543,38.6912,38.6543,38.6819,42711.0
2021-11-09 15:45:00,41.95,41.97,41.9,41.95,48608.0,38.6912,38.7096,38.6451,38.6912,48608.0
2021-11-09 15:50:00,41.95,41.95,41.89,41.91,83446.0,38.6912,38.6912,38.6358,38.6543,83446.0
2021-11-09 15:55:00,41.91,41.94,41.88,41.94,195511.0,38.6543,38.6819,38.6266,38.6819,195511.0
2021-11-10 09:30:00,41.9,42.13,41.9,42.0,72108.0,38.6451,38.8572,38.6451,38.7373,72108.0
2021-11-10 09:35:00,42.0,42.02,41.94,41.98,24698.0,38.7373,38.7557,38.6819,38.7188,24698.0
2021-11-10 09:40:00,41.97,41.97,41.84,41.88,27468.0,38.7096,38.7096,38.5897,38.6266,27468.0
2021-11-10 09:45:00,41.88,41.96,41.82,41.84,18139.0,38.6266,38.7004,38.5713,38.5897,18139.0
2021-11-10 09:50:00,41.84,41.96,41.82,41.95,29739.0,38.5897,38.7004,38.5713,38.6912,29739.0
2021-11-10 09:55:00,41.96,41.99,41.89,41.93,24787.0,38.7004,38.7281,38.6358,38.6727,24787.0
2021-11-10 10:00:00,41.94,41.95,41.8,41.81,26702.0,38.6819,38.6912,38.5528,38.562,26702.0
2021-11-10 10:05:00,41.81,41.81,41.74,41.77,27793.0,38.562,38.562,38.4975,38.5252,27793.0
2021-11-10 10:10:00,41.76,41.77,41.64,41.64,28926.0,38.5159,38.5252,38.4053,38.4053,28926.0
2021-11-10 10:15:00,41.64,41.73,41.63,41.7,22450.0,38.4053,38.4883,38.396,38.4606,22450.0
2021-11-10 10:20:00,41.7,41.8,41.69,41.8,11906.0,38.4606,38.5528,38.4514,38.5528,11906.0
2021-11-10 10:25:00,41.8,41.8,41.72,41.77,22338.0,38.5528,38.5528,38.479,38.5252,22338.0
2021-11-10 10:30:00,41.77,41.77,41.7,41.73,19625.0,38.5252,38.5252,38.4606,38.4883,19625.0
2021-11-10 10:35:00,41.72,41.81,41.72,41.77,21027.0,38.479,38.562,38.479,38.5252,21027.0
2021-11-10 10:40:00,41.77,41.8,41.76,41.77,17503.0,38.5252,38.5528,38.5159,38.5252,17503.0
2021-11-10 10:45:00,41.78,41.79,41.73,41.75,17741.0,38.5344,38.5436,38.4883,38.5067,17741.0
2021-11-10 10:50:00,41.75,41.8,41.75,41.8,12206.0,38.5067,38.5528,38.5067,38.5528,12206.0
2021-11-10 10:55:00,41.8,41.86,41.78,41.81,18155.0,38.5528,38.6082,38.5344,38.562,18155.0
2021-11-10 11:00:00,41.82,41.88,41.82,41.86,23924.0,38.5713,38.6266,38.5713,38.6082,23924.0
2021-11-10 11:05:00,41.85,41.91,41.84,41.87,20653.0,38.5989,38.6543,38.5897,38.6174,20653.0
2021-11-10 11:10:00,41.87,41.9,41.84,41.88,21625.0,38.6174,38.6451,38.5897,38.6266,21625.0
2021-11-10 11:15:00,41.88,41.88,41.82,41.84,12159.0,38.6266,38.6266,38.5713,38.5897,12159.0
2021-11-10 11:20:00,41.83,41.86,41.8,41.84,17150.0,38.5805,38.6082,38.5528,38.5897,17150.0
2021-11-10 11:25:00,41.84,41.86,41.82,41.83,13428.0,38.5897,38.6082,38.5713,38.5805,13428.0
2021-11-10 11:30:00,41.83,41.87,41.82,41.86,17365.0,38.5805,38.6174,38.5713,38.6082,17365.0
2021-11-10 11:35:00,41.86,41.9,41.84,41.86,18693.0,38.6082,38.6451,38.5897,38.6082,18693.0
2021-11-10 11:40:00,41.87,41.88,41.84,41.85,12547.0,38.6174,38.6266,38.5897,38.5989,12547.0
2021-11-10 11:45:00,41.84,41.86,41.82,41.83,17405.0,38.5897,38.6082,38.5713,38.5805,17405.0
2021-11-10 11:50:00,41.82,41.85,41.82,41.84,15758.0,38.5713,38.5989,38.5713,38.5897,15758.0
2021-11-10 11:55:00,41.84,41.86,41.83,41.86,6817.0,38.5897,38.6082,38.5805,38.6082,6817.0
2021-11-10 12:00:00,41.85,41.88,41.84,41.87,12936.0,38.5989,38.6266,38.5897,38.6174,12936.0
2021-11-10 12:05:00,41.87,41.9,41.85,41.9,20152.0,38.6174,38.6451,38.5989,38.6451,20152.0
2021-11-10 12:10:00,41.91,41.93,41.86,41.87,17441.0,38.6543,38.6727,38.6082,38.6174,17441.0
2021-11-10 12:15:00,41.87,41.9,41.86,41.89,10202.0,38.6174,38.6451,38.6082,38.6358,10202.0
2021-11-10 12:20:00,41.88,41.91,41.87,41.9,14270.0,38.6266,38.6543,38.6174,38.6451,14270.0
2021-11-10 12:25:00,41.89,41.94,41.89,41.92,16701.0,38.6358,38.6819,38.6358,38.6635,16701.0
2021-11-10 12:30:00,41.92,41.96,41.91,41.92,17271.0,38.6635,38.7004,38.6543,38.6635,17271.0
2021-11-10 12:35:00,41.91,41.91,41.88,41.9,7239.0,38.6543,38.6543,38.6266,38.6451,7239.0
2021-11-10 12:40:00,41.9,41.91,41.89,41.9,8225.0,38.6451,38.6543,38.6358,38.6451,8225.0
2021-11-10 12:45:00,41.91,41.91,41.85,41.85,11899.0,38.6543,38.6543,38.5989,38.5989,11899.0
2021-11-10 12:50:00,41.86,41.9,41.86,41.89,6802.0,38.6082,38.6451,38.6082,38.6358,6802.0
2021-11-10 12:55:00,41.89,41.93,41.88,41.92,10491.0,38.6358,38.6727,38.6266,38.6635,10491.0
2021-11-10 13:00:00,41.91,41.94,41.87,41.89,16570.0,38.6543,38.6819,38.6174,38.6358,16570.0
2021-11-10 13:05:00,41.89,41.92,41.87,41.91,16248.0,38.6358,38.6635,38.6174,38.6543,16248.0
2021-11-10 13:10:00,41.91,41.98,41.91,41.98,22906.0,38.6543,38.7188,38.6543,38.7188,22906.0
2021-11-10 13:15:00,41.98,42.0,41.97,41.99,14887.0,38.7188,38.7373,38.7096,38.7281,14887.0
2021-11-10 13:20:00,42.0,42.1,41.98,42.1,31841.0,38.7373,38.8295,38.7188,38.8295,31841.0
2021-11-10 13:25:00,42.1,42.16,42.09,42.16,23126.0,38.8295,38.8849,38.8203,38.8849,23126.0
2021-11-10 13:30:00,42.16,42.17,42.12,42.16,33341.0,38.8849,38.8941,38.848,38.8849,33341.0
2021-11-10 13:35:00,42.16,42.18,42.11,42.12,31750.0,38.8849,38.9033,38.8387,38.848,31750.0
2021-11-10 13:40:00,42.11,42.13,42.1,42.12,17711.0,38.8387,38.8572,38.8295,38.848,17711.0
2021-11-10 13:45:00,42.12,42.17,42.1,42.15,22410.0,38.848,38.8941,38.8295,38.8756,22410.0
2021-11-10 13:50:00,42.15,42.24,42.15,42.23,16277.0,38.8756,38.9586,38.8756,38.9494,16277.0
2021-11-10 13:55:00,42.23,42.27,42.21,42.25,32161.0,38.9494,38.9863,38.931,38.9679,32161.0
2021-11-10 14:00:00,42.25,42.27,42.22,42.26,24770.0,38.9679,38.9863,38.9402,38.9771,24770.0
2021-11-10 14:05:00,42.27,42.37,42.26,42.29,73985.0,38.9863,39.0785,38.9771,39.0048,73985.0
2021-11-10 14:10:00,42.29,42.47,42.26,42.46,179126.0,39.0048,39.1708,38.9771,39.1616,179126.0
2021-11-10 14:15:00,42.45,42.45,42.37,42.44,49519.0,39.1523,39.1523,39.0785,39.1431,49519.0
2021-11-10 14:20:00,42.43,42.47,42.4,42.43,49348.0,39.1339,39.1708,39.1062,39.1339,49348.0
2021-11-10 14:25:00,42.43,42.5,42.42,42.49,49822.0,39.1339,39.1984,39.1247,39.1892,49822.0
2021-11-10 14:30:00,42.5,42.5,42.44,42.48,55945.0,39.1984,39.1984,39.1431,39.18,55945.0
2021-11-10 14:35:00,42.47,42.5,42.45,42.48,41402.0,39.1708,39.1984,39.1523,39.18,41402.0
2021-11-10 14:40:00,42.48,42.5,42.41,42.44,27281.0,39.18,39.1984,39.1154,39.1431,27281.0
2021-11-10 14:45:00,42.43,42.5,42.43,42.48,38351.0,39.1339,39.1984,39.1339,39.18,38351.0
2021-11-10 14:50:00,42.48,42.49,42.44,42.45,30208.0,39.18,39.1892,39.1431,39.1523,30208.0
2021-11-10 14:55:00,42.45,42.46,42.42,42.44,29846.0,39.1523,39.1616,39.1247,39.1431,29846.0
2021-11-10 15:00:00,42.45,42.46,42.4,42.41,35041.0,39.1523,39.1616,39.1062,39.1154,35041.0
2021-11-10 15:05:00,42.41,42.43,42.37,42.38,66271.0,39.1154,39.1339,39.0785,39.0878,66271.0
2021-11-10 15:10:00,42.39,42.44,42.38,42.43,22966.0,39.097,39.1431,39.0878,39.1339,22966.0
2021-11-10 15:15:00,42.43,42.44,42.39,42.44,39538.0,39.1339,39.1431,39.097,39.1431,39538.0
2021-11-10 15:20:00,42.45,42.5,42.44,42.45,39104.0,39.1523,39.1984,39.1431,39.1523,39104.0
2021-11-10 15:25:00,42.45,42.46,42.43,42.45,28381.0,39.1523,39.1616,39.1339,39.1523,28381.0
2021-11-10 15:30:00,42.45,42.47,42.37,42.39,61526.0,39.1523,39.1708,39.0785,39.097,61526.0
2021-11-10 15:35:00,42.38,42.41,42.31,42.33,66316.0,39.0878,39.1154,39.0232,39.0417,66316.0
2021-11-10 15:40:00,42.34,42.37,42.3,42.31,64850.0,39.0509,39.0785,39.014,39.0232,64850.0
2021-11-10 15:45:00,42.3,42.43,42.3,42.43,107256.0,39.014,39.1339,39.014,39.1339,107256.0
2021-11-10 15:50:00,42.43,42.47,42.41,42.46,130432.0,39.1339,39.1708,39.1154,39.1616,130432.0
2021-11-10 15:55:00,42.47,42.5,42.46,42.47,432484.0,39.1708,39.1984,39.1616,39.1708,432484.0
2021-11-11 09:30:00,42.42,42.75,42.4,42.56,145424.0,39.1247,39.429,39.1062,39.2538,145424.0
2021-11-11 09:35:00,42.56,42.66,42.49,42.51,48145.0,39.2538,39.346,39.1892,39.2077,48145.0
2021-11-11 09:40:00,42.47,42.48,42.31,42.45,50066.0,39.1708,39.18,39.0232,39.1523,50066.0
2021-11-11 09:45:00,42.45,42.63,42.44,42.62,30884.0,39.1523,39.3183,39.1431,39.3091,30884.0
2021-11-11 09:50:00,42.62,42.63,42.36,42.36,42021.0,39.3091,39.3183,39.0693,39.0693,42021.0
2021-11-11 09:55:00,42.35,42.39,42.31,42.33,26843.0,39.0601,39.097,39.0232,39.0417,26843.0
2021-11-11 10:00:00,42.32,42.33,42.23,42.28,28157.0,39.0324,39.0417,38.9494,38.9955,28157.0
2021-11-11 10:05:00,42.28,42.29,42.12,42.19,51794.0,38.9955,39.0048,38.848,38.9125,51794.0
2021-11-11 10:10:00,42.19,42.28,42.18,42.23,31238.0,38.9125,38.9955,38.9033,38.9494,31238.0
2021-11-11 10:15:00,42.23,42.29,42.21,42.23,15207.0,38.9494,39.0048,38.931,38.9494,15207.0
2021-11-11 10:20:00,42.24,42.26,42.21,42.22,20683.0,38.9586,38.9771,38.931,38.9402,20683.0
2021-11-11 10:25:00,42.22,42.25,42.17,42.25,28581.0,38.9402,38.9679,38.8941,38.9679,28581.0
2021-11-11 10:30:00,42.25,42.25,42.18,42.23,24589.0,38.9679,38.9679,38.9033,38.9494,24589.0
2021-11-11 10:35:00,42.24,42.25,42.22,42.24,9986.0,38.9586,38.9679,38.9402,38.9586,9986.0
2021-11-11 10:40:00,42.23,42.24,42.12,42.19,28583.0,38.9494,38.9586,38.848,38.9125,28583.0
2021-11-11 10:45:00,42.19,42.22,42.17,42.21,19354.0,38.9125,38.9402,38.8941,38.931,19354.0
2021-11-11 10:50:00,42.2,42.2,42.15,42.18,19669.0,38.9218,38.9218,38.8756,38.9033,19669.0
2021-11-11 10:55:00,42.18,42.24,42.13,42.14,27404.0,38.9033,38.9586,38.8572,38.8664,27404.0
2021-11-11 11:00:00,42.15,42.16,42.1,42.13,32138.0,38.8756,38.8849,38.8295,38.8572,32138.0
2021-11-11 11:05:00,42.12,42.16,42.11,42.15,20027.0,38.848,38.8849,38.8387,38.8756,20027.0
2021-11-11 11:10:00,42.16,42.19,42.13,42.16,23596.0,38.8849,38.9125,38.8572,38.8849,23596.0
2021-11-11 11:15:00,42.15,42.16,42.11,42.14,20488.0,38.8756,38.8849,38.8387,38.8664,20488.0
2021-11-11 11:20:00,42.15,42.19,42.14,42.18,21510.0,38.8756,38.9125,38.8664,38.9033,21510.0
2021-11-11 11:25:00,42.18,42.21,42.16,42.21,23944.0,38.9033,38.931,38.8849,38.931,23944.0
2021-11-11 11:30:00,42.2,42.23,42.18,42.22,17193.0,38.9218,38.9494,38.9033,38.9402,17193.0
2021-11-11 11:35:00,42.22,42.27,42.21,42.27,18133.0,38.9402,38.9863,38.931,38.9863,18133.0
2021-11-11 11:40:00,42.26,42.27,42.2,42.21,17336.0,38.9771,38.9863,38.9218,38.931,17336.0
2021-11-11 11:45:00,42.21,42.23,42.19,42.22,26119.0,38.931,38.9494,38.9125,38.9402,26119.0
2021-11-11 11:50:00,42.22,42.23,42.21,42.22,16501.0,38.9402,38.9494,38.931,38.9402,16501.0
2021-11-11 11:55:00,42.22,42.23,42.2,42.22,18126.0,38.9402,38.9494,38.9218,38.9402,18126.0
2021-11-11 12:00:00,42.21,42.22,42.2,42.22,8861.0,38.931,38.9402,38.9218,38.9402,8861.0
2021-11-11 12:05:00,42.22,42.22,42.11,42.12,33129.0,38.9402,38.9402,38.8387,38.848,33129.0
2021-11-11 12:10:00,42.12,42.13,42.07,42.09,35277.0,38.848,38.8572,38.8019,38.8203,35277.0
2021-11-11 12:15:00,42.09,42.2,42.08,42.2,21794.0,38.8203,38.9218,38.8111,38.9218,21794.0
2021-11-11 12:20:00,42.2,42.29,42.2,42.27,27756.0,38.9218,39.0048,38.9218,38.9863,27756.0
2021-11-11 12:25:00,42.27,42.3,42.23,42.23,29262.0,38.9863,39.014,38.9494,38.9494,29262.0
2021-11-11 12:30:00,42.23,42.28,42.23,42.26,14325.0,38.9494,38.9955,38.9494,38.9771,14325.0
2021-11-11 12:35:00,42.25,42.28,42.24,42.26,15681.0,38.9679,38.9955,38.9586,38.9771,15681.0
2021-11-11 12:40:00,42.25,42.29,42.25,42.29,5255.0,38.9679,39.0048,38.9679,39.0048,5255.0
2021-11-11 12:45:00,42.29,42.29,42.25,42.26,8159.0,39.0048,39.0048,38.9679,38.9771,8159.0
2021-11-11 12:50:00,42.26,42.26,42.24,42.26,7530.0,38.9771,38.9771,38.9586,38.9771,7530.0
2021-11-11 12:55:00,42.25,42.29,42.24,42.29,6973.0,38.9679,39.0048,38.9586,39.0048,6973.0
2021-11-11 13:00:00,42.3,42.32,42.29,42.32,11558.0,39.014,39.0324,39.0048,39.0324,11558.0
2021-11-11 13:05:00,42.32,42.32,42.28,42.28,13032.0,39.0324,39.0324,38.9955,38.9955,13032.0
2021-11-11 13:10:00,42.29,42.35,42.28,42.34,18954.0,39.0048,39.0601,38.9955,39.0509,18954.0
2021-11-11 13:15:00,42.35,42.42,42.35,42.35,28501.0,39.0601,39.1247,39.0601,39.0601,28501.0
2021-11-11 13:20:00,42.35,42.38,42.35,42.37,8660.0,39.0601,39.0878,39.0601,39.0785,8660.0
2021-11-11 13:25:00,42.37,42.41,42.36,42.4,6403.0,39.0785,39.1154,39.0693,39.1062,6403.0
2021-11-11 13:30:00,42.39,42.4,42.37,42.37,7182.0,39.097,39.1062,39.0785,39.0785,7182.0
2021-11-11 13:35:00,42.38,42.44,42.38,42.42,13764.0,39.0878,39.1431,39.0878,39.1247,13764.0
2021-11-11 13:40:00,42.42,42.42,42.38,42.39,10355.0,39.1247,39.1247,39.0878,39.097,10355.0
2021-11-11 13:45:00,42.4,42.4,42.35,42.35,16531.0,39.1062,39.1062,39.0601,39.0601,16531.0
2021-11-11 13:50:00,42.35,42.39,42.31,42.39,11251.0,39.0601,39.097,39.0232,39.097,11251.0
2021-11-11 13:55:00,42.39,42.41,42.37,42.37,11462.0,39.097,39.1154,39.0785,39.0785,11462.0
2021-11-11 14:00:00,42.37,42.39,42.36,42.37,19608.0,39.0785,39.097,39.0693,39.0785,19608.0
2021-11-11 14:05:00,42.37,42.43,42.36,42.43,10181.0,39.0785,39.1339,39.0693,39.1339,10181.0
2021-11-11 14:10:00,42.43,42.43,42.41,42.43,10541.0,39.1339,39.1339,39.1154,39.1339,10541.0
2021-11-11 14:15:00,42.43,42.47,42.43,42.45,18789.0,39.1339,39.1708,39.1339,39.1523,18789.0
2021-11-11 14:20:00,42.45,42.46,42.4,42.41,20626.0,39.1523,39.1616,39.1062,39.1154,20626.0
2021-11-11 14:25:00,42.41,42.42,42.38,42.4,13671.0,39.1154,39.1247,39.0878,39.1062,13671.0
2021-11-11 14:30:00,42.4,42.41,42.37,42.39,21534.0,39.1062,39.1154,39.0785,39.097,21534.0
2021-11-11 14:35:00,42.39,42.45,42.39,42.45,19080.0,39.097,39.1523,39.097,39.1523,19080.0
2021-11-11 14:40:00,42.45,42.47,42.44,42.47,10462.0,39.1523,39.1708,39.1431,39.1708,10462.0
2021-11-11 14:45:00,42.47,42.48,42.44,42.48,17748.0,39.1708,39.18,39.1431,39.18,17748.0
2021-11-11 14:50:00,42.48,42.49,42.46,42.47,10496.0,39.18,39.1892,39.1616,39.1708,10496.0
2021-11-11 14:55:00,42.48,42.48,42.42,42.42,21007.0,39.18,39.18,39.1247,39.1247,21007.0
2021-11-11 15:00:00,42.42,42.42,42.36,42.37,24784.0,39.1247,39.1247,39.0693,39.0785,24784.0
2021-11-11 15:05:00,42.38,42.4,42.33,42.34,31032.0,39.0878,39.1062,39.0417,39.0509,31032.0
2021-11-11 15:10:00,42.33,42.35,42.32,42.34,21595.0,39.0417,39.0601,39.0324,39.0509,21595.0
2021-11-11 15:15:00,42.34,42.39,42.33,42.38,20676.0,39.0509,39.097,39.0417,39.0878,20676.0
2021-11-11 15:20:00,42.38,42.42,42.37,42.41,19124.0,39.0878,39.1247,39.0785,39.1154,19124.0
2021-11-11 15:25:00,42.41,42.43,42.4,42.4,26132.0,39.1154,39.1339,39.1062,39.1062,26132.0
2021-11-11 15:30:00,42.41,42.44,42.37,42.38,40513.0,39.1154,39.1431,39.0785,39.0878,40513.0
2021-11-11 15:35:00,42.38,42.39,42.34,42.34,20712.0,39.0878,39.097,39.0509,39.0509,20712.0
2021-11-11 15:40:00,42.35,42.4,42.34,42.38,32901.0,39.0601,39.1062,39.0509,39.0878,32901.0
2021-11-11 15:45:00,42.38,42.41,42.31,42.32,78199.0,39.0878,39.1154,39.0232,39.0324,78199.0
2021-11-11 15:50:00,42.31,42.4,42.27,42.4,110806.0,39.0232,39.1062,38.9863,39.1062,110806.0
2021-11-11 15:55:00,42.4,42.41,42.25,42.27,435104.0,39.1062,39.1154,38.9679,38.9863,435104.0
2021-11-12 09:30:00,42.1,42.22,41.9,42.21,92140.0,39.0217,39.1329,38.8363,39.1237,92140.0
2021-11-12 09:35:00,42.19,42.27,42.0,42.14,71959.0,39.1051,39.1793,38.929,39.0588,71959.0
2021-11-12 09:40:00,42.15,42.23,42.13,42.14,59969.0,39.068,39.1422,39.0495,39.0588,59969.0
2021-11-12 09:45:00,42.14,42.27,42.09,42.2,71899.0,39.0588,39.1793,39.0124,39.1144,71899.0
2021-11-12 09:50:00,42.19,42.21,42.09,42.19,32878.0,39.1051,39.1237,39.0124,39.1051,32878.0
2021-11-12 09:55:00,42.2,42.2,42.1,42.11,32273.0,39.1144,39.1144,39.0217,39.031,32273.0
2021-11-12 10:00:00,42.13,42.2,42.1,42.19,49618.0,39.0495,39.1144,39.0217,39.1051,49618.0
2021-11-12 10:05:00,42.2,42.24,42.17,42.2,33574.0,39.1144,39.1515,39.0866,39.1144,33574.0
2021-11-12 10:10:00,42.21,42.27,42.2,42.23,25051.0,39.1237,39.1793,39.1144,39.1422,25051.0
2021-11-12 10:15:00,42.23,42.27,42.22,42.26,16535.0,39.1422,39.1793,39.1329,39.17,16535.0
2021-11-12 10:20:00,42.26,42.29,42.2,42.24,32293.0,39.17,39.1978,39.1144,39.1515,32293.0
2021-11-12 10:25:00,42.23,42.24,42.16,42.21,18682.0,39.1422,39.1515,39.0773,39.1237,18682.0
2021-11-12 10:30:00,42.2,42.24,42.19,42.23,22507.0,39.1144,39.1515,39.1051,39.1422,22507.0
2021-11-12 10:35:00,42.24,42.26,42.21,42.23,15979.0,39.1515,39.17,39.1237,39.1422,15979.0
2021-11-12 10:40:00,42.23,42.25,42.18,42.19,20214.0,39.1422,39.1607,39.0959,39.1051,20214.0
2021-11-12 10:45:00,42.19,42.2,42.15,42.2,13013.0,39.1051,39.1144,39.068,39.1144,13013.0
2021-11-12 10:50:00,42.2,42.22,42.14,42.15,16697.0,39.1144,39.1329,39.0588,39.068,16697.0
2021-11-12 10:55:00,42.15,42.2,42.14,42.19,30097.0,39.068,39.1144,39.0588,39.1051,30097.0
2021-11-12 11:00:00,42.19,42.24,42.18,42.24,23516.0,39.1051,39.1515,39.0959,39.1515,23516.0
2021-11-12 11:05:00,42.24,42.24,42.21,42.23,12075.0,39.1515,39.1515,39.1237,39.1422,12075.0
2021-11-12 11:10:00,42.23,42.27,42.21,42.23,22066.0,39.1422,39.1793,39.1237,39.1422,22066.0
2021-11-12 11:15:00,42.23,42.32,42.23,42.32,26870.0,39.1422,39.2256,39.1422,39.2256,26870.0
2021-11-12 11:20:00,42.32,42.35,42.3,42.31,57736.0,39.2256,39.2534,39.2071,39.2163,57736.0
2021-11-12 11:25:00,42.31,42.36,42.29,42.33,31321.0,39.2163,39.2627,39.1978,39.2349,31321.0
2021-11-12 11:30:00,42.34,42.45,42.33,42.44,41348.0,39.2442,39.3461,39.2349,39.3368,41348.0
2021-11-12 11:35:00,42.45,42.48,42.43,42.46,28755.0,39.3461,39.3739,39.3276,39.3554,28755.0
2021-11-12 11:40:00,42.46,42.49,42.44,42.45,34018.0,39.3554,39.3832,39.3368,39.3461,34018.0
2021-11-12 11:45:00,42.45,42.45,42.38,42.41,25856.0,39.3461,39.3461,39.2812,39.309,25856.0
2021-11-12 11:50:00,42.41,42.49,42.4,42.48,23541.0,39.309,39.3832,39.2998,39.3739,23541.0
2021-11-12 11:55:00,42.48,42.55,42.47,42.53,78751.0,39.3739,39.4388,39.3646,39.4203,78751.0
2021-11-12 12:00:00,42.54,42.55,42.47,42.5,36339.0,39.4295,39.4388,39.3646,39.3925,36339.0
2021-11-12 12:05:00,42.49,42.53,42.47,42.48,37806.0,39.3832,39.4203,39.3646,39.3739,37806.0
2021-11-12 12:10:00,42.48,42.5,42.47,42.5,13857.0,39.3739,39.3925,39.3646,39.3925,13857.0
2021-11-12 12:15:00,42.5,42.56,42.47,42.56,20880.0,39.3925,39.4481,39.3646,39.4481,20880.0
2021-11-12 12:20:00,42.55,42.7,42.51,42.62,52332.0,39.4388,39.5778,39.4017,39.5037,52332.0
2021-11-12 12:25:00,42.62,42.72,42.61,42.63,64885.0,39.5037,39.5964,39.4944,39.5129,64885.0
2021-11-12 12:30:00,42.63,42.65,42.61,42.65,25882.0,39.5129,39.5315,39.4944,39.5315,25882.0
2021-11-12 12:35:00,42.64,42.65,42.59,42.61,32774.0,39.5222,39.5315,39.4759,39.4944,32774.0
2021-11-12 12:40:00,42.62,42.63,42.56,42.56,19674.0,39.5037,39.5129,39.4481,39.4481,19674.0
2021-11-12 12:45:00,42.56,42.57,42.54,42.57,10259.0,39.4481,39.4573,39.4295,39.4573,10259.0
2021-11-12 12:50:00,42.58,42.58,42.56,42.58,8709.0,39.4666,39.4666,39.4481,39.4666,8709.0
2021-11-12 12:55:00,42.58,42.6,42.56,42.58,35934.0,39.4666,39.4851,39.4481,39.4666,35934.0
2021-11-12 13:00:00,42.58,42.58,42.5,42.52,13220.0,39.4666,39.4666,39.3925,39.411,13220.0
2021-11-12 13:05:00,42.52,42.52,42.48,42.5,17682.0,39.411,39.411,39.3739,39.3925,17682.0
2021-11-12 13:10:00,42.49,42.5,42.44,42.44,17539.0,39.3832,39.3925,39.3368,39.3368,17539.0
2021-11-12 13:15:00,42.44,42.48,42.42,42.46,16588.0,39.3368,39.3739,39.3183,39.3554,16588.0
2021-11-12 13:20:00,42.46,42.47,42.43,42.44,12635.0,39.3554,39.3646,39.3276,39.3368,12635.0
2021-11-12 13:25:00,42.43,42.45,42.42,42.44,19870.0,39.3276,39.3461,39.3183,39.3368,19870.0
2021-11-12 13:30:00,42.45,42.52,42.44,42.51,15929.0,39.3461,39.411,39.3368,39.4017,15929.0
2021-11-12 13:35:00,42.51,42.56,42.49,42.49,23420.0,39.4017,39.4481,39.3832,39.3832,23420.0
2021-11-12 13:40:00,42.5,42.51,42.48,42.51,13421.0,39.3925,39.4017,39.3739,39.4017,13421.0
2021-11-12 13:45:00,42.5,42.51,42.45,42.46,17062.0,39.3925,39.4017,39.3461,39.3554,17062.0
2021-11-12 13:50:00,42.46,42.46,42.4,42.45,20431.0,39.3554,39.3554,39.2998,39.3461,20431.0
2021-11-12 13:55:00,42.45,42.49,42.44,42.48,9109.0,39.3461,39.3832,39.3368,39.3739,9109.0
2021-11-12 14:00:00,42.48,42.5,42.45,42.5,17867.0,39.3739,39.3925,39.3461,39.3925,17867.0
2021-11-12 14:05:00,42.5,42.51,42.43,42.46,24253.0,39.3925,39.4017,39.3276,39.3554,24253.0
2021-11-12 14:10:00,42.45,42.47,42.42,42.45,25087.0,39.3461,39.3646,39.3183,39.3461,25087.0
2021-11-12 14:15:00,42.45,42.45,42.39,42.4,11367.0,39.3461,39.3461,39.2905,39.2998,11367.0
2021-11-12 14:20:00,42.39,42.39,42.34,42.34,15254.0,39.2905,39.2905,39.2442,39.2442,15254.0
2021-11-12 14:25:00,42.34,42.45,42.34,42.43,58981.0,39.2442,39.3461,39.2442,39.3276,58981.0
2021-11-12 14:30:00,42.43,42.47,42.43,42.45,34589.0,39.3276,39.3646,39.3276,39.3461,34589.0
2021-11-12 14:35:00,42.46,42.47,42.41,42.47,45958.0,39.3554,39.3646,39.309,39.3646,45958.0
2021-11-12 14:40:00,42.47,42.51,42.46,42.48,34357.0,39.3646,39.4017,39.3554,39.3739,34357.0
2021-11-12 14:45:00,42.48,42.48,42.45,42.45,9721.0,39.3739,39.3739,39.3461,39.3461,9721.0
2021-11-12 14:50:00,42.46,42.48,42.45,42.48,11263.0,39.3554,39.3739,39.3461,39.3739,11263.0
2021-11-12 14:55:00,42.48,42.49,42.44,42.44,22991.0,39.3739,39.3832,39.3368,39.3368,22991.0
2021-11-12 15:00:00,42.45,42.47,42.44,42.46,19701.0,39.3461,39.3646,39.3368,39.3554,19701.0
2021-11-12 15:05:00,42.46,42.49,42.44,42.49,17826.0,39.3554,39.3832,39.3368,39.3832,17826.0
2021-11-12 15:10:00,42.49,42.53,42.48,42.5,22347.0,39.3832,39.4203,39.3739,39.3925,22347.0
2021-11-12 15:15:00,42.49,42.5,42.46,42.48,18981.0,39.3832,39.3925,39.3554,39.3739,18981.0
2021-11-12 15:20:00,42.49,42.54,42.49,42.51,25044.0,39.3832,39.4295,39.3832,39.4017,25044.0
2021-11-12 15:25:00,42.52,42.54,42.51,42.52,26011.0,39.411,39.4295,39.4017,39.411,26011.0
2021-11-12 15:30:00,42.52,42.57,42.51,42.57,51284.0,39.411,39.4573,39.4017,39.4573,51284.0
2021-11-12 15:35:00,42.57,42.63,42.56,42.63,49947.0,39.4573,39.5129,39.4481,39.5129,49947.0
2021-11-12 15:40:00,42.63,42.63,42.56,42.59,49081.0,39.5129,39.5129,39.4481,39.4759,49081.0
2021-11-12 15:45:00,42.59,42.59,42.49,42.51,66864.0,39.4759,39.4759,39.3832,39.4017,66864.0
2021-11-12 15:50:00,42.51,42.53,42.47,42.48,61526.0,39.4017,39.4203,39.3646,39.3739,61526.0
2021-11-12 15:55:00,42.48,42.49,42.43,42.43,268150.0,39.3739,39.3832,39.3276,39.3276,268150.0
2021-11-15 09:30:00,42.43,42.73,42.21,42.67,219130.0,39.3276,39.6056,39.1237,39.55,219130.0
2021-11-15 09:35:00,42.68,42.78,42.55,42.71,49430.0,39.5593,39.652,39.4388,39.5871,49430.0
2021-11-15 09:40:00,42.68,42.69,42.46,42.62,34035.0,39.5593,39.5686,39.3554,39.5037,34035.0
2021-11-15 09:45:00,42.61,42.65,42.52,42.62,34956.0,39.4944,39.5315,39.411,39.5037,34956.0
2021-11-15 09:50:00,42.63,42.63,42.52,42.55,21248.0,39.5129,39.5129,39.411,39.4388,21248.0
2021-11-15 09:55:00,42.55,42.7,42.55,42.66,30164.0,39.4388,39.5778,39.4388,39.5408,30164.0
2021-11-15 10:00:00,42.65,42.71,42.62,42.7,30655.0,39.5315,39.5871,39.5037,39.5778,30655.0
2021-11-15 10:05:00,42.7,42.74,42.68,42.71,14964.0,39.5778,39.6149,39.5593,39.5871,14964.0
2021-11-15 10:10:00,42.71,42.87,42.71,42.84,37341.0,39.5871,39.7354,39.5871,39.7076,37341.0
2021-11-15 10:15:00,42.83,42.83,42.8,42.82,18067.0,39.6983,39.6983,39.6705,39.6891,18067.0
2021-11-15 10:20:00,42.82,42.82,42.71,42.72,33719.0,39.6891,39.6891,39.5871,39.5964,33719.0
2021-11-15 10:25:00,42.73,42.83,42.73,42.82,24813.0,39.6056,39.6983,39.6056,39.6891,24813.0
2021-11-15 10:30:00,42.83,42.87,42.81,42.82,18692.0,39.6983,39.7354,39.6798,39.6891,18692.0
2021-11-15 10:35:00,42.81,42.84,42.78,42.84,16943.0,39.6798,39.7076,39.652,39.7076,16943.0
2021-11-15 10:40:00,42.84,42.89,42.81,42.81,18170.0,39.7076,39.7539,39.6798,39.6798,18170.0
2021-11-15 10:45:00,42.82,42.9,42.82,42.88,16822.0,39.6891,39.7632,39.6891,39.7447,16822.0
2021-11-15 10:50:00,42.87,42.9,42.84,42.87,37123.0,39.7354,39.7632,39.7076,39.7354,37123.0
2021-11-15 10:55:00,42.86,42.87,42.77,42.8,18942.0,39.7261,39.7354,39.6427,39.6705,18942.0
2021-11-15 11:00:00,42.79,42.85,42.75,42.75,18425.0,39.6612,39.7169,39.6242,39.6242,18425.0
2021-11-15 11:05:00,42.75,42.75,42.67,42.67,30094.0,39.6242,39.6242,39.55,39.55,30094.0
2021-11-15 11:10:00,42.67,42.71,42.65,42.7,40450.0,39.55,39.5871,39.5315,39.5778,40450.0
2021-11-15 11:15:00,42.69,42.69,42.64,42.69,35159.0,39.5686,39.5686,39.5222,39.5686,35159.0
2021-11-15 11:20:00,42.69,42.73,42.65,42.65,23485.0,39.5686,39.6056,39.5315,39.5315,23485.0
2021-11-15 11:25:00,42.64,42.66,42.57,42.63,25677.0,39.5222,39.5408,39.4573,39.5129,25677.0
2021-11-15 11:30:00,42.63,42.63,42.53,42.6,29072.0,39.5129,39.5129,39.4203,39.4851,29072.0
2021-11-15 11:35:00,42.59,42.6,42.53,42.55,28019.0,39.4759,39.4851,39.4203,39.4388,28019.0
2021-11-15 11:40:00,42.55,42.56,42.48,42.5,35671.0,39.4388,39.4481,39.3739,39.3925,35671.0
2021-11-15 11:45:00,42.49,42.5,42.44,42.49,23626.0,39.3832,39.3925,39.3368,39.3832,23626.0
2021-11-15 11:50:00,42.48,42.53,42.46,42.52,21679.0,39.3739,39.4203,39.3554,39.411,21679.0
2021-11-15 11:55:00,42.52,42.57,42.5,42.55,15308.0,39.411,39.4573,39.3925,39.4388,15308.0
2021-11-15 12:00:00,42.56,42.57,42.51,42.55,17988.0,39.4481,39.4573,39.4017,39.4388,17988.0
2021-11-15 12:05:00,42.56,42.57,42.52,42.56,12601.0,39.4481,39.4573,39.411,39.4481,12601.0
2021-11-15 12:10:00,42.56,42.61,42.55,42.6,15524.0,39.4481,39.4944,39.4388,39.4851,15524.0
2021-11-15 12:15:00,42.61,42.62,42.56,42.62,8975.0,39.4944,39.5037,39.4481,39.5037,8975.0
2021-11-15 12:20:00,42.63,42.72,42.62,42.7,31033.0,39.5129,39.5964,39.5037,39.5778,31033.0
2021-11-15 12:25:00,42.7,42.7,42.68,42.69,5730.0,39.5778,39.5778,39.5593,39.5686,5730.0
2021-11-15 12:30:00,42.69,42.72,42.66,42.69,11189.0,39.5686,39.5964,39.5408,39.5686,11189.0
2021-11-15 12:35:00,42.68,42.69,42.65,42.65,8203.0,39.5593,39.5686,39.5315,39.5315,8203.0
2021-11-15 12:40:00,42.65,42.66,42.63,42.65,8096.0,39.5315,39.5408,39.5129,39.5315,8096.0
2021-11-15 12:45:00,42.66,42.69,42.61,42.61,15423.0,39.5408,39.5686,39.4944,39.4944,15423.0
2021-11-15 12:50:00,42.61,42.62,42.57,42.61,13420.0,39.4944,39.5037,39.4573,39.4944,13420.0
2021-11-15 12:55:00,42.6,42.65,42.56,42.61,85099.0,39.4851,39.5315,39.4481,39.4944,85099.0
2021-11-15 13:00:00,42.6,42.6,42.54,42.54,12155.0,39.4851,39.4851,39.4295,39.4295,12155.0
2021-11-15 13:05:00,42.54,42.55,42.51,42.52,10925.0,39.4295,39.4388,39.4017,39.411,10925.0
2021-11-15 13:10:00,42.52,42.55,42.49,42.52,13074.0,39.411,39.4388,39.3832,39.411,13074.0
2021-11-15 13:15:00,42.52,42.53,42.5,42.51,4811.0,39.411,39.4203,39.3925,39.4017,4811.0
2021-11-15 13:20:00,42.51,42.53,42.5,42.53,12427.0,39.4017,39.4203,39.3925,39.4203,12427.0
2021-11-15 13:25:00,42.54,42.57,42.53,42.57,10262.0,39.4295,39.4573,39.4203,39.4573,10262.0
2021-11-15 13:30:00,42.57,42.58,42.54,42.56,14806.0,39.4573,39.4666,39.4295,39.4481,14806.0
2021-11-15 13:35:00,42.56,42.62,42.55,42.61,7249.0,39.4481,39.5037,39.4388,39.4944,7249.0
2021-11-15 13:40:00,42.62,42.63,42.61,42.62,6804.0,39.5037,39.5129,39.4944,39.5037,6804.0
2021-11-15 13:45:00,42.62,42.63,42.58,42.63,8616.0,39.5037,39.5129,39.4666,39.5129,8616.0
2021-11-15 13:50:00,42.63,42.63,42.61,42.63,6400.0,39.5129,39.5129,39.4944,39.5129,6400.0
2021-11-15 13:55:00,42.63,42.65,42.61,42.64,6441.0,39.5129,39.5315,39.4944,39.5222,6441.0
2021-11-15 14:00:00,42.64,42.66,42.62,42.65,16131.0,39.5222,39.5408,39.5037,39.5315,16131.0
2021-11-15 14:05:00,42.65,42.68,42.65,42.68,10949.0,39.5315,39.5593,39.5315,39.5593,10949.0
2021-11-15 14:10:00,42.68,42.69,42.67,42.67,15626.0,39.5593,39.5686,39.55,39.55,15626.0
2021-11-15 14:15:00,42.66,42.67,42.64,42.65,14544.0,39.5408,39.55,39.5222,39.5315,14544.0
2021-11-15 14:20:00,42.65,42.65,42.63,42.65,5949.0,39.5315,39.5315,39.5129,39.5315,5949.0
2021-11-15 14:25:00,42.64,42.65,42.62,42.64,13525.0,39.5222,39.5315,39.5037,39.5222,13525.0
2021-11-15 14:30:00,42.64,42.67,42.62,42.66,19627.0,39.5222,39.55,39.5037,39.5408,19627.0
2021-11-15 14:35:00,42.66,42.69,42.66,42.68,18751.0,39.5408,39.5686,39.5408,39.5593,18751.0
2021-11-15 14:40:00,42.68,42.69,42.66,42.66,4549.0,39.5593,39.5686,39.5408,39.5408,4549.0
2021-11-15 14:45:00,42.66,42.67,42.63,42.64,11085.0,39.5408,39.55,39.5129,39.5222,11085.0
2021-11-15 14:50:00,42.63,42.63,42.59,42.61,13076.0,39.5129,39.5129,39.4759,39.4944,13076.0
2021-11-15 14:55:00,42.61,42.65,42.6,42.63,14558.0,39.4944,39.5315,39.4851,39.5129,14558.0
2021-11-15 15:00:00,42.62,42.62,42.59,42.62,39902.0,39.5037,39.5037,39.4759,39.5037,39902.0
2021-11-15 15:05:00,42.62,42.64,42.6,42.61,21897.0,39.5037,39.5222,39.4851,39.4944,21897.0
2021-11-15 15:10:00,42.61,42.61,42.53,42.54,11733.0,39.4944,39.4944,39.4203,39.4295,11733.0
2021-11-15 15:15:00,42.53,42.61,42.53,42.6,18955.0,39.4203,39.4944,39.4203,39.4851,18955.0
2021-11-15 15:20:00,42.6,42.63,42.58,42.58,18391.0,39.4851,39.5129,39.4666,39.4666,18391.0
2021-11-15 15:25:00,42.59,42.6,42.57,42.57,7704.0,39.4759,39.4851,39.4573,39.4573,7704.0
2021-11-15 15:30:00,42.58,42.63,42.57,42.62,34387.0,39.4666,39.5129,39.4573,39.5037,34387.0
2021-11-15 15:35:00,42.61,42.62,42.57,42.58,28291.0,39.4944,39.5037,39.4573,39.4666,28291.0
2021-11-15 15:40:00,42.58,42.61,42.57,42.6,17291.0,39.4666,39.4944,39.4573,39.4851,17291.0
2021-11-15 15:45:00,42.6,42.61,42.55,42.55,37780.0,39.4851,39.4944,39.4388,39.4388,37780.0
2021-11-15 15:50:00,42.55,42.56,42.52,42.55,81896.0,39.4388,39.4481,39.411,39.4388,81896.0
2021-11-15 15:55:00,42.55,42.68,42.54,42.66,263001.0,39.4388,39.5593,39.4295,39.5408,263001.0
2021-11-16 09:30:00,42.26,42.34,41.85,42.1,302688.0,39.17,39.2442,38.79,39.0217,302688.0
2021-11-16 09:35:00,42.12,42.22,41.63,41.71,148617.0,39.0402,39.1329,38.5861,38.6602,148617.0
2021-11-16 09:40:00,41.71,41.89,41.64,41.76,162702.0,38.6602,38.8271,38.5953,38.7066,162702.0
2021-11-16 09:45:00,41.77,41.84,41.53,41.78,124697.0,38.7158,38.7807,38.4934,38.7251,124697.0
2021-11-16 09:50:00,41.79,41.93,41.72,41.73,91362.0,38.7344,38.8641,38.6695,38.6788,91362.0
2021-11-16 09:55:00,41.72,41.82,41.66,41.69,39256.0,38.6695,38.7622,38.6139,38.6417,39256.0
2021-11-16 10:00:00,41.68,41.8,41.67,41.8,53619.0,38.6324,38.7436,38.6231,38.7436,53619.0
2021-11-16 10:05:00,41.8,41.9,41.77,41.88,54937.0,38.7436,38.8363,38.7158,38.8178,54937.0
2021-11-16 10:10:00,41.88,41.88,41.81,41.86,37181.0,38.8178,38.8178,38.7529,38.7992,37181.0
2021-11-16 10:15:00,41.87,41.96,41.83,41.94,48384.0,38.8085,38.8919,38.7714,38.8734,48384.0
2021-11-16 10:20:00,41.93,41.94,41.8,41.88,37680.0,38.8641,38.8734,38.7436,38.8178,37680.0
2021-11-16 10:25:00,41.89,41.99,41.86,41.97,49254.0,38.8271,38.9197,38.7992,38.9012,49254.0
2021-11-16 10:30:00,41.97,42.06,41.92,42.02,35139.0,38.9012,38.9846,38.8549,38.9475,35139.0
2021-11-16 10:35:00,42.02,42.08,41.95,41.96,39592.0,38.9475,39.0032,38.8827,38.8919,39592.0
2021-11-16 10:40:00,41.97,42.07,41.97,42.02,27128.0,38.9012,38.9939,38.9012,38.9475,27128.0
2021-11-16 10:45:00,42.03,42.08,41.98,41.98,48279.0,38.9568,39.0032,38.9105,38.9105,48279.0
2021-11-16 10:50:00,41.98,41.98,41.89,41.9,42107.0,38.9105,38.9105,38.8271,38.8363,42107.0
2021-11-16 10:55:00,41.9,41.93,41.75,41.76,51379.0,38.8363,38.8641,38.6973,38.7066,51379.0
2021-11-16 11:00:00,41.76,41.77,41.71,41.73,29565.0,38.7066,38.7158,38.6602,38.6788,29565.0
2021-11-16 11:05:00,41.73,41.76,41.57,41.64,105939.0,38.6788,38.7066,38.5305,38.5953,105939.0
2021-11-16 11:10:00,41.64,41.65,41.53,41.53,77868.0,38.5953,38.6046,38.4934,38.4934,77868.0
2021-11-16 11:15:00,41.52,41.61,41.5,41.59,64830.0,38.4841,38.5675,38.4656,38.549,64830.0
2021-11-16 11:20:00,41.6,41.63,41.5,41.52,48116.0,38.5583,38.5861,38.4656,38.4841,48116.0
2021-11-16 11:25:00,41.52,41.6,41.51,41.55,30135.0,38.4841,38.5583,38.4748,38.5119,30135.0
2021-11-16 11:30:00,41.55,41.65,41.55,41.55,58521.0,38.5119,38.6046,38.5119,38.5119,58521.0
2021-11-16 11:35:00,41.55,41.63,41.54,41.6,75850.0,38.5119,38.5861,38.5026,38.5583,75850.0
2021-11-16 11:40:00,41.59,41.62,41.52,41.55,69136.0,38.549,38.5768,38.4841,38.5119,69136.0
2021-11-16 11:45:00,41.54,41.58,41.51,41.55,29456.0,38.5026,38.5397,38.4748,38.5119,29456.0
2021-11-16 11:50:00,41.54,41.55,41.51,41.52,19274.0,38.5026,38.5119,38.4748,38.4841,19274.0
2021-11-16 11:55:00,41.53,41.57,41.52,41.55,25620.0,38.4934,38.5305,38.4841,38.5119,25620.0
2021-11-16 12:00:00,41.55,41.63,41.55,41.59,36213.0,38.5119,38.5861,38.5119,38.549,36213.0
2021-11-16 12:05:00,41.59,41.6,41.54,41.55,27318.0,38.549,38.5583,38.5026,38.5119,27318.0
2021-11-16 12:10:00,41.55,41.63,41.54,41.61,112301.0,38.5119,38.5861,38.5026,38.5675,112301.0
2021-11-16 12:15:00,41.61,41.67,41.6,41.66,27372.0,38.5675,38.6231,38.5583,38.6139,27372.0
2021-11-16 12:20:00,41.66,41.67,41.62,41.65,20106.0,38.6139,38.6231,38.5768,38.6046,20106.0
2021-11-16 12:25:00,41.65,41.66,41.62,41.62,21819.0,38.6046,38.6139,38.5768,38.5768,21819.0
2021-11-16 12:30:00,41.61,41.62,41.56,41.57,25390.0,38.5675,38.5768,38.5212,38.5305,25390.0
2021-11-16 12:35:00,41.57,41.58,41.54,41.55,14541.0,38.5305,38.5397,38.5026,38.5119,14541.0
2021-11-16 12:40:00,41.54,41.59,41.53,41.59,21426.0,38.5026,38.549,38.4934,38.549,21426.0
2021-11-16 12:45:00,41.59,41.6,41.56,41.56,31955.0,38.549,38.5583,38.5212,38.5212,31955.0
2021-11-16 12:50:00,41.56,41.57,41.53,41.54,17998.0,38.5212,38.5305,38.4934,38.5026,17998.0
2021-11-16 12:55:00,41.54,41.55,41.52,41.54,16121.0,38.5026,38.5119,38.4841,38.5026,16121.0
2021-11-16 13:00:00,41.54,41.58,41.53,41.58,32760.0,38.5026,38.5397,38.4934,38.5397,32760.0
2021-11-16 13:05:00,41.57,41.62,41.54,41.6,35112.0,38.5305,38.5768,38.5026,38.5583,35112.0
2021-11-16 13:10:00,41.6,41.61,41.57,41.59,27209.0,38.5583,38.5675,38.5305,38.549,27209.0
2021-11-16 13:15:00,41.59,41.65,41.59,41.63,20423.0,38.549,38.6046,38.549,38.5861,20423.0
2021-11-16 13:20:00,41.64,41.7,41.63,41.7,20445.0,38.5953,38.6509,38.5861,38.6509,20445.0
2021-11-16 13:25:00,41.7,41.71,41.68,41.71,29629.0,38.6509,38.6602,38.6324,38.6602,29629.0
2021-11-16 13:30:00,41.71,41.82,41.7,41.82,43085.0,38.6602,38.7622,38.6509,38.7622,43085.0
2021-11-16 13:35:00,41.82,41.83,41.75,41.77,34083.0,38.7622,38.7714,38.6973,38.7158,34083.0
2021-11-16 13:40:00,41.77,41.78,41.73,41.74,15075.0,38.7158,38.7251,38.6788,38.688,15075.0
2021-11-16 13:45:00,41.73,41.74,41.69,41.73,35161.0,38.6788,38.688,38.6417,38.6788,35161.0
2021-11-16 13:50:00,41.73,41.81,41.73,41.8,19213.0,38.6788,38.7529,38.6788,38.7436,19213.0
2021-11-16 13:55:00,41.79,41.79,41.76,41.77,9863.0,38.7344,38.7344,38.7066,38.7158,9863.0
2021-11-16 14:00:00,41.78,41.78,41.76,41.77,18889.0,38.7251,38.7251,38.7066,38.7158,18889.0
2021-11-16 14:05:00,41.77,41.83,41.77,41.82,16181.0,38.7158,38.7714,38.7158,38.7622,16181.0
2021-11-16 14:10:00,41.81,41.85,41.78,41.82,24708.0,38.7529,38.79,38.7251,38.7622,24708.0
2021-11-16 14:15:00,41.83,41.83,41.81,41.82,13651.0,38.7714,38.7714,38.7529,38.7622,13651.0
2021-11-16 14:20:00,41.82,41.86,41.81,41.86,24851.0,38.7622,38.7992,38.7529,38.7992,24851.0
2021-11-16 14:25:00,41.86,41.86,41.8,41.81,27731.0,38.7992,38.7992,38.7436,38.7529,27731.0
2021-11-16 14:30:00,41.81,41.85,41.77,41.78,46592.0,38.7529,38.79,38.7158,38.7251,46592.0
2021-11-16 14:35:00,41.78,41.81,41.75,41.78,34298.0,38.7251,38.7529,38.6973,38.7251,34298.0
2021-11-16 14:40:00,41.77,41.78,41.74,41.76,19581.0,38.7158,38.7251,38.688,38.7066,19581.0
2021-11-16 14:45:00,41.76,41.77,41.72,41.74,42797.0,38.7066,38.7158,38.6695,38.688,42797.0
2021-11-16 14:50:00,41.75,41.79,41.73,41.79,36279.0,38.6973,38.7344,38.6788,38.7344,36279.0
2021-11-16 14:55:00,41.79,41.82,41.77,41.8,36424.0,38.7344,38.7622,38.7158,38.7436,36424.0
2021-11-16 15:00:00,41.8,41.82,41.79,41.82,27022.0,38.7436,38.7622,38.7344,38.7622,27022.0
2021-11-16 15:05:00,41.82,41.86,41.8,41.84,65902.0,38.7622,38.7992,38.7436,38.7807,65902.0
2021-11-16 15:10:00,41.84,41.88,41.83,41.88,55877.0,38.7807,38.8178,38.7714,38.8178,55877.0
2021-11-16 15:15:00,41.88,41.9,41.87,41.88,38156.0,38.8178,38.8363,38.8085,38.8178,38156.0
2021-11-16 15:20:00,41.88,41.95,41.87,41.94,54554.0,38.8178,38.8827,38.8085,38.8734,54554.0
2021-11-16 15:25:00,41.94,41.94,41.81,41.83,88617.0,38.8734,38.8734,38.7529,38.7714,88617.0
2021-11-16 15:30:00,41.82,41.89,41.81,41.89,61119.0,38.7622,38.8271,38.7529,38.8271,61119.0
2021-11-16 15:35:00,41.88,41.88,41.84,41.84,52556.0,38.8178,38.8178,38.7807,38.7807,52556.0
2021-11-16 15:40:00,41.84,41.87,41.82,41.83,64977.0,38.7807,38.8085,38.7622,38.7714,64977.0
2021-11-16 15:45:00,41.82,41.83,41.77,41.79,71757.0,38.7622,38.7714,38.7158,38.7344,71757.0
2021-11-16 15:50:00,41.78,41.8,41.73,41.78,128342.0,38.7251,38.7436,38.6788,38.7251,128342.0
2021-11-16 15:55:00,41.77,41.78,41.68,41.69,329880.0,38.7158,38.7251,38.6324,38.6417,329880.0
2021-11-17 09:30:00,41.63,41.67,41.17,41.31,217382.0,38.5861,38.6231,38.1597,38.2895,217382.0
2021-11-17 09:35:00,41.33,41.34,40.88,40.89,130246.0,38.308,38.3173,37.8909,37.9002,130246.0
2021-11-17 09:40:00,40.89,41.03,40.75,41.01,210452.0,37.9002,38.0299,37.7704,38.0114,210452.0
2021-11-17 09:45:00,41.0,41.22,41.0,41.16,106368.0,38.0021,38.206,38.0021,38.1504,106368.0
2021-11-17 09:50:00,41.16,41.44,41.13,41.38,115161.0,38.1504,38.41,38.1226,38.3543,115161.0
2021-11-17 09:55:00,41.38,41.38,41.13,41.19,69176.0,38.3543,38.3543,38.1226,38.1782,69176.0
2021-11-17 10:00:00,41.18,41.34,41.14,41.26,82425.0,38.169,38.3173,38.1319,38.2431,82425.0
2021-11-17 10:05:00,41.26,41.39,41.22,41.3,62664.0,38.2431,38.3636,38.206,38.2802,62664.0
2021-11-17 10:10:00,41.31,41.49,41.3,41.48,57355.0,38.2895,38.4563,38.2802,38.447,57355.0
2021-11-17 10:15:00,41.48,41.49,41.35,41.41,58314.0,38.447,38.4563,38.3265,38.3822,58314.0
2021-11-17 10:20:00,41.42,41.42,41.12,41.12,51094.0,38.3914,38.3914,38.1134,38.1134,51094.0
2021-11-17 10:25:00,41.13,41.17,40.99,41.02,86589.0,38.1226,38.1597,37.9929,38.0207,86589.0
2021-11-17 10:30:00,41.03,41.11,41.02,41.05,66408.0,38.0299,38.1041,38.0207,38.0485,66408.0
2021-11-17 10:35:00,41.04,41.11,41.03,41.06,63161.0,38.0392,38.1041,38.0299,38.0577,63161.0
2021-11-17 10:40:00,41.05,41.06,40.93,40.95,66140.0,38.0485,38.0577,37.9372,37.9558,66140.0
2021-11-17 10:45:00,40.95,41.02,40.94,40.96,71082.0,37.9558,38.0207,37.9465,37.9651,71082.0
2021-11-17 10:50:00,40.97,40.98,40.92,40.96,50061.0,37.9743,37.9836,37.928,37.9651,50061.0
2021-11-17 10:55:00,40.95,41.02,40.94,40.97,35723.0,37.9558,38.0207,37.9465,37.9743,35723.0
2021-11-17 11:00:00,40.97,41.07,40.95,41.05,38940.0,37.9743,38.067,37.9558,38.0485,38940.0
2021-11-17 11:05:00,41.05,41.08,41.0,41.08,31157.0,38.0485,38.0763,38.0021,38.0763,31157.0
2021-11-17 11:10:00,41.07,41.08,41.01,41.05,40028.0,38.067,38.0763,38.0114,38.0485,40028.0
2021-11-17 11:15:00,41.05,41.05,40.93,40.98,55756.0,38.0485,38.0485,37.9372,37.9836,55756.0
2021-11-17 11:20:00,40.98,41.06,40.97,41.05,48719.0,37.9836,38.0577,37.9743,38.0485,48719.0
2021-11-17 11:25:00,41.05,41.09,41.01,41.02,33668.0,38.0485,38.0856,38.0114,38.0207,33668.0
2021-11-17 11:30:00,41.03,41.08,41.02,41.07,64445.0,38.0299,38.0763,38.0207,38.067,64445.0
2021-11-17 11:35:00,41.07,41.07,40.98,41.0,48869.0,38.067,38.067,37.9836,38.0021,48869.0
2021-11-17 11:40:00,40.99,40.99,40.91,40.94,50504.0,37.9929,37.9929,37.9187,37.9465,50504.0
2021-11-17 11:45:00,40.95,41.02,40.94,41.01,59648.0,37.9558,38.0207,37.9465,38.0114,59648.0
2021-11-17 11:50:00,41.02,41.05,41.0,41.03,27907.0,38.0207,38.0485,38.0021,38.0299,27907.0
2021-11-17 11:55:00,41.04,41.09,40.98,41.0,56804.0,38.0392,38.0856,37.9836,38.0021,56804.0
2021-11-17 12:00:00,41.0,41.03,40.95,40.96,56777.0,38.0021,38.0299,37.9558,37.9651,56777.0
2021-11-17 12:05:00,40.97,40.98,40.95,40.96,39234.0,37.9743,37.9836,37.9558,37.9651,39234.0
2021-11-17 12:10:00,40.96,40.98,40.94,40.95,40567.0,37.9651,37.9836,37.9465,37.9558,40567.0
2021-11-17 12:15:00,40.96,41.04,40.95,41.02,42456.0,37.9651,38.0392,37.9558,38.0207,42456.0
2021-11-17 12:20:00,41.03,41.06,41.01,41.05,23701.0,38.0299,38.0577,38.0114,38.0485,23701.0
2021-11-17 12:25:00,41.05,41.11,41.05,41.09,37769.0,38.0485,38.1041,38.0485,38.0856,37769.0
2021-11-17 12:30:00,41.09,41.11,41.07,41.08,67410.0,38.0856,38.1041,38.067,38.0763,67410.0
2021-11-17 12:35:00,41.08,41.14,41.05,41.07,40041.0,38.0763,38.1319,38.0485,38.067,40041.0
2021-11-17 12:40:00,41.06,41.08,41.06,41.07,64132.0,38.0577,38.0763,38.0577,38.067,64132.0
2021-11-17 12:45:00,41.06,41.06,40.97,41.02,40958.0,38.0577,38.0577,37.9743,38.0207,40958.0
2021-11-17 12:50:00,41.02,41.14,41.02,41.13,83930.0,38.0207,38.1319,38.0207,38.1226,83930.0
2021-11-17 12:55:00,41.12,41.12,41.08,41.09,34232.0,38.1134,38.1134,38.0763,38.0856,34232.0
2021-11-17 13:00:00,41.09,41.1,41.05,41.07,93174.0,38.0856,38.0948,38.0485,38.067,93174.0
2021-11-17 13:05:00,41.07,41.08,41.05,41.06,37481.0,38.067,38.0763,38.0485,38.0577,37481.0
2021-11-17 13:10:00,41.07,41.07,41.04,41.05,40267.0,38.067,38.067,38.0392,38.0485,40267.0
2021-11-17 13:15:00,41.06,41.08,41.04,41.05,42179.0,38.0577,38.0763,38.0392,38.0485,42179.0
2021-11-17 13:20:00,41.05,41.08,41.04,41.07,51473.0,38.0485,38.0763,38.0392,38.067,51473.0
2021-11-17 13:25:00,41.07,41.07,41.03,41.04,48193.0,38.067,38.067,38.0299,38.0392,48193.0
2021-11-17 13:30:00,41.03,41.03,41.0,41.01,28002.0,38.0299,38.0299,38.0021,38.0114,28002.0
2021-11-17 13:35:00,41.01,41.01,40.96,40.97,29705.0,38.0114,38.0114,37.9651,37.9743,29705.0
2021-11-17 13:40:00,40.97,40.97,40.94,40.94,51621.0,37.9743,37.9743,37.9465,37.9465,51621.0
2021-11-17 13:45:00,40.95,40.95,40.85,40.87,64949.0,37.9558,37.9558,37.8631,37.8816,64949.0
2021-11-17 13:50:00,40.87,40.87,40.83,40.84,51799.0,37.8816,37.8816,37.8446,37.8538,51799.0
2021-11-17 13:55:00,40.84,40.87,40.83,40.84,47991.0,37.8538,37.8816,37.8446,37.8538,47991.0
2021-11-17 14:00:00,40.84,40.89,40.82,40.82,38992.0,37.8538,37.9002,37.8353,37.8353,38992.0
2021-11-17 14:05:00,40.83,40.87,40.82,40.84,49493.0,37.8446,37.8816,37.8353,37.8538,49493.0
2021-11-17 14:10:00,40.84,40.87,40.8,40.84,70475.0,37.8538,37.8816,37.8168,37.8538,70475.0
2021-11-17 14:15:00,40.84,40.88,40.84,40.88,42793.0,37.8538,37.8909,37.8538,37.8909,42793.0
2021-11-17 14:20:00,40.89,40.89,40.85,40.87,57462.0,37.9002,37.9002,37.8631,37.8816,57462.0
2021-11-17 14:25:00,40.87,40.87,40.8,40.84,133436.0,37.8816,37.8816,37.8168,37.8538,133436.0
2021-11-17 14:30:00,40.84,40.84,40.78,40.79,51974.0,37.8538,37.8538,37.7982,37.8075,51974.0
2021-11-17 14:35:00,40.78,40.79,40.77,40.78,31955.0,37.7982,37.8075,37.7889,37.7982,31955.0
2021-11-17 14:40:00,40.79,40.84,40.77,40.84,37469.0,37.8075,37.8538,37.7889,37.8538,37469.0
2021-11-17 14:45:00,40.84,40.87,40.82,40.83,41009.0,37.8538,37.8816,37.8353,37.8446,41009.0
2021-11-17 14:50:00,40.83,40.83,40.79,40.8,25223.0,37.8446,37.8446,37.8075,37.8168,25223.0
2021-11-17 14:55:00,40.8,40.8,40.76,40.77,53725.0,37.8168,37.8168,37.7797,37.7889,53725.0
2021-11-17 15:00:00,40.77,40.79,40.75,40.79,62571.0,37.7889,37.8075,37.7704,37.8075,62571.0
2021-11-17 15:05:00,40.78,40.83,40.76,40.76,54879.0,37.7982,37.8446,37.7797,37.7797,54879.0
2021-11-17 15:10:00,40.76,40.77,40.63,40.64,60590.0,37.7797,37.7889,37.6592,37.6685,60590.0
2021-11-17 15:15:00,40.64,40.65,40.59,40.63,98410.0,37.6685,37.6777,37.6221,37.6592,98410.0
2021-11-17 15:20:00,40.63,40.67,40.62,40.64,50032.0,37.6592,37.6963,37.6499,37.6685,50032.0
2021-11-17 15:25:00,40.63,40.74,40.62,40.73,126007.0,37.6592,37.7611,37.6499,37.7519,126007.0
2021-11-17 15:30:00,40.73,40.83,40.7,40.83,68538.0,37.7519,37.8446,37.7241,37.8446,68538.0
2021-11-17 15:35:00,40.83,40.83,40.77,40.77,85302.0,37.8446,37.8446,37.7889,37.7889,85302.0
2021-11-17 15:40:00,40.77,40.78,40.71,40.72,91810.0,37.7889,37.7982,37.7333,37.7426,91810.0
2021-11-17 15:45:00,40.72,40.76,40.69,40.7,157069.0,37.7426,37.7797,37.7148,37.7241,157069.0
2021-11-17 15:50:00,40.7,40.72,40.66,40.68,177377.0,37.7241,37.7426,37.687,37.7055,177377.0
2021-11-17 15:55:00,40.68,40.71,40.63,40.67,455310.0,37.7055,37.7333,37.6592,37.6963,455310.0
2021-11-18 09:30:00,40.78,41.02,40.65,40.85,142482.0,37.7982,38.0207,37.6777,37.8631,142482.0
2021-11-18 09:35:00,40.87,41.1,40.85,41.09,106509.0,37.8816,38.0948,37.8631,38.0856,106509.0
2021-11-18 09:40:00,41.09,41.37,41.02,41.27,148513.0,38.0856,38.3451,38.0207,38.2524,148513.0
2021-11-18 09:45:00,41.3,41.38,41.2,41.34,75895.0,38.2802,38.3543,38.1875,38.3173,75895.0
2021-11-18 09:50:00,41.35,41.53,41.35,41.42,67433.0,38.3265,38.4934,38.3265,38.3914,67433.0
2021-11-18 09:55:00,41.41,41.41,41.25,41.36,42896.0,38.3822,38.3822,38.2339,38.3358,42896.0
2021-11-18 10:00:00,41.36,41.43,41.28,41.32,66012.0,38.3358,38.4007,38.2617,38.2987,66012.0
2021-11-18 10:05:00,41.32,41.39,41.27,41.37,57638.0,38.2987,38.3636,38.2524,38.3451,57638.0
2021-11-18 10:10:00,41.38,41.4,41.32,41.33,31831.0,38.3543,38.3729,38.2987,38.308,31831.0
2021-11-18 10:15:00,41.33,41.34,41.25,41.26,45300.0,38.308,38.3173,38.2339,38.2431,45300.0
2021-11-18 10:20:00,41.25,41.27,41.17,41.18,66282.0,38.2339,38.2524,38.1597,38.169,66282.0
2021-11-18 10:25:00,41.18,41.23,41.13,41.19,46547.0,38.169,38.2153,38.1226,38.1782,46547.0
2021-11-18 10:30:00,41.18,41.19,41.03,41.13,61342.0,38.169,38.1782,38.0299,38.1226,61342.0
2021-11-18 10:35:00,41.13,41.21,41.12,41.17,31857.0,38.1226,38.1968,38.1134,38.1597,31857.0
2021-11-18 10:40:00,41.18,41.18,41.1,41.1,41800.0,38.169,38.169,38.0948,38.0948,41800.0
2021-11-18 10:45:00,41.1,41.16,41.06,41.08,32958.0,38.0948,38.1504,38.0577,38.0763,32958.0
2021-11-18 10:50:00,41.08,41.14,41.04,41.13,22918.0,38.0763,38.1319,38.0392,38.1226,22918.0
2021-11-18 10:55:00,41.13,41.24,41.09,41.24,38913.0,38.1226,38.2246,38.0856,38.2246,38913.0
2021-11-18 11:00:00,41.24,41.35,41.24,41.32,58392.0,38.2246,38.3265,38.2246,38.2987,58392.0
2021-11-18 11:05:00,41.33,41.39,41.32,41.35,40064.0,38.308,38.3636,38.2987,38.3265,40064.0
2021-11-18 11:10:00,41.34,41.35,41.28,41.34,18578.0,38.3173,38.3265,38.2617,38.3173,18578.0
2021-11-18 11:15:00,41.34,41.36,41.28,41.28,16340.0,38.3173,38.3358,38.2617,38.2617,16340.0
2021-11-18 11:20:00,41.27,41.31,41.19,41.19,29735.0,38.2524,38.2895,38.1782,38.1782,29735.0
2021-11-18 11:25:00,41.19,41.22,41.15,41.2,19917.0,38.1782,38.206,38.1412,38.1875,19917.0
2021-11-18 11:30:00,41.2,41.25,41.19,41.24,33807.0,38.1875,38.2339,38.1782,38.2246,33807.0
2021-11-18 11:35:00,41.24,41.25,41.2,41.23,15685.0,38.2246,38.2339,38.1875,38.2153,15685.0
2021-11-18 11:40:00,41.23,41.23,41.15,41.15,15642.0,38.2153,38.2153,38.1412,38.1412,15642.0
2021-11-18 11:45:00,41.16,41.16,41.08,41.09,20127.0,38.1504,38.1504,38.0763,38.0856,20127.0
2021-11-18 11:50:00,41.09,41.12,41.08,41.1,12583.0,38.0856,38.1134,38.0763,38.0948,12583.0
2021-11-18 11:55:00,41.1,41.15,41.08,41.12,25107.0,38.0948,38.1412,38.0763,38.1134,25107.0
2021-11-18 12:00:00,41.12,41.25,41.12,41.22,24065.0,38.1134,38.2339,38.1134,38.206,24065.0
2021-11-18 12:05:00,41.22,41.25,41.2,41.22,16226.0,38.206,38.2339,38.1875,38.206,16226.0
2021-11-18 12:10:00,41.22,41.26,41.21,41.26,23642.0,38.206,38.2431,38.1968,38.2431,23642.0
2021-11-18 12:15:00,41.26,41.28,41.23,41.23,17261.0,38.2431,38.2617,38.2153,38.2153,17261.0
2021-11-18 12:20:00,41.23,41.25,41.21,41.23,41793.0,38.2153,38.2339,38.1968,38.2153,41793.0
2021-11-18 12:25:00,41.24,41.27,41.23,41.24,24066.0,38.2246,38.2524,38.2153,38.2246,24066.0
2021-11-18 12:30:00,41.24,41.24,41.21,41.21,22260.0,38.2246,38.2246,38.1968,38.1968,22260.0
2021-11-18 12:35:00,41.21,41.22,41.17,41.18,14961.0,38.1968,38.206,38.1597,38.169,14961.0
2021-11-18 12:40:00,41.17,41.2,41.17,41.2,7616.0,38.1597,38.1875,38.1597,38.1875,7616.0
2021-11-18 12:45:00,41.2,41.2,41.11,41.15,28213.0,38.1875,38.1875,38.1041,38.1412,28213.0
2021-11-18 12:50:00,41.16,41.19,41.14,41.18,17313.0,38.1504,38.1782,38.1319,38.169,17313.0
2021-11-18 12:55:00,41.18,41.21,41.16,41.2,27490.0,38.169,38.1968,38.1504,38.1875,27490.0
2021-11-18 13:00:00,41.2,41.27,41.19,41.22,47191.0,38.1875,38.2524,38.1782,38.206,47191.0
2021-11-18 13:05:00,41.22,41.22,41.16,41.16,20200.0,38.206,38.206,38.1504,38.1504,20200.0
2021-11-18 13:10:00,41.16,41.19,41.13,41.16,34548.0,38.1504,38.1782,38.1226,38.1504,34548.0
2021-11-18 13:15:00,41.16,41.2,41.15,41.19,20742.0,38.1504,38.1875,38.1412,38.1782,20742.0
2021-11-18 13:20:00,41.19,41.23,41.17,41.23,17547.0,38.1782,38.2153,38.1597,38.2153,17547.0
2021-11-18 13:25:00,41.23,41.23,41.2,41.21,15348.0,38.2153,38.2153,38.1875,38.1968,15348.0
2021-11-18 13:30:00,41.21,41.24,41.19,41.24,25124.0,38.1968,38.2246,38.1782,38.2246,25124.0
2021-11-18 13:35:00,41.23,41.27,41.2,41.27,20818.0,38.2153,38.2524,38.1875,38.2524,20818.0
2021-11-18 13:40:00,41.26,41.32,41.23,41.32,21359.0,38.2431,38.2987,38.2153,38.2987,21359.0
2021-11-18 13:45:00,41.32,41.35,41.28,41.34,66463.0,38.2987,38.3265,38.2617,38.3173,66463.0
2021-11-18 13:50:00,41.34,41.38,41.32,41.37,103762.0,38.3173,38.3543,38.2987,38.3451,103762.0
2021-11-18 13:55:00,41.36,41.36,41.34,41.36,17341.0,38.3358,38.3358,38.3173,38.3358,17341.0
2021-11-18 14:00:00,41.36,41.39,41.35,41.37,25195.0,38.3358,38.3636,38.3265,38.3451,25195.0
2021-11-18 14:05:00,41.36,41.37,41.32,41.33,26845.0,38.3358,38.3451,38.2987,38.308,26845.0
2021-11-18 14:10:00,41.33,41.39,41.31,41.38,26607.0,38.308,38.3636,38.2895,38.3543,26607.0
2021-11-18 14:15:00,41.39,41.39,41.32,41.33,38448.0,38.3636,38.3636,38.2987,38.308,38448.0
2021-11-18 14:20:00,41.32,41.34,41.26,41.26,56193.0,38.2987,38.3173,38.2431,38.2431,56193.0
2021-11-18 14:25:00,41.26,41.28,41.19,41.19,49754.0,38.2431,38.2617,38.1782,38.1782,49754.0
2021-11-18 14:30:00,41.2,41.28,41.19,41.27,30378.0,38.1875,38.2617,38.1782,38.2524,30378.0
2021-11-18 14:35:00,41.27,41.3,41.26,41.27,26149.0,38.2524,38.2802,38.2431,38.2524,26149.0
2021-11-18 14:40:00,41.28,41.3,41.27,41.3,16859.0,38.2617,38.2802,38.2524,38.2802,16859.0
2021-11-18 14:45:00,41.3,41.33,41.29,41.3,21661.0,38.2802,38.308,38.2709,38.2802,21661.0
2021-11-18 14:50:00,41.3,41.32,41.29,41.3,19428.0,38.2802,38.2987,38.2709,38.2802,19428.0
2021-11-18 14:55:00,41.3,41.35,41.29,41.34,17132.0,38.2802,38.3265,38.2709,38.3173,17132.0
2021-11-18 15:00:00,41.34,41.41,41.33,41.41,25075.0,38.3173,38.3822,38.308,38.3822,25075.0
2021-11-18 15:05:00,41.4,41.43,41.37,41.39,44593.0,38.3729,38.4007,38.3451,38.3636,44593.0
2021-11-18 15:10:00,41.39,41.42,41.38,41.41,81326.0,38.3636,38.3914,38.3543,38.3822,81326.0
2021-11-18 15:15:00,41.41,41.42,41.34,41.41,45044.0,38.3822,38.3914,38.3173,38.3822,45044.0
2021-11-18 15:20:00,41.41,41.43,41.39,41.43,26981.0,38.3822,38.4007,38.3636,38.4007,26981.0
2021-11-18 15:25:00,41.43,41.46,41.42,41.45,25200.0,38.4007,38.4285,38.3914,38.4192,25200.0
2021-11-18 15:30:00,41.45,41.51,41.42,41.5,55383.0,38.4192,38.4748,38.3914,38.4656,55383.0
2021-11-18 15:35:00,41.51,41.52,41.46,41.48,45262.0,38.4748,38.4841,38.4285,38.447,45262.0
2021-11-18 15:40:00,41.48,41.49,41.44,41.46,49700.0,38.447,38.4563,38.41,38.4285,49700.0
2021-11-18 15:45:00,41.46,41.47,41.43,41.43,66896.0,38.4285,38.4378,38.4007,38.4007,66896.0
2021-11-18 15:50:00,41.41,41.43,41.39,41.4,88882.0,38.3822,38.4007,38.3636,38.3729,88882.0
2021-11-18 15:55:00,41.4,41.42,41.37,41.4,207245.0,38.3729,38.3914,38.3451,38.3729,207245.0
2021-11-19 09:30:00,41.51,41.73,41.46,41.68,264958.0,38.4748,38.6788,38.4285,38.6324,264958.0
2021-11-19 09:35:00,41.71,41.89,41.68,41.8,67326.0,38.6602,38.8271,38.6324,38.7436,67326.0
2021-11-19 09:40:00,41.82,41.82,41.73,41.8,26756.0,38.7622,38.7622,38.6788,38.7436,26756.0
2021-11-19 09:45:00,41.8,41.81,41.66,41.66,39018.0,38.7436,38.7529,38.6139,38.6139,39018.0
2021-11-19 09:50:00,41.66,41.66,41.41,41.47,53368.0,38.6139,38.6139,38.3822,38.4378,53368.0
2021-11-19 09:55:00,41.48,41.54,41.47,41.5,32979.0,38.447,38.5026,38.4378,38.4656,32979.0
2021-11-19 10:00:00,41.5,41.56,41.49,41.54,31460.0,38.4656,38.5212,38.4563,38.5026,31460.0
2021-11-19 10:05:00,41.53,41.58,41.51,41.55,34161.0,38.4934,38.5397,38.4748,38.5119,34161.0
2021-11-19 10:10:00,41.55,41.58,41.44,41.47,113826.0,38.5119,38.5397,38.41,38.4378,113826.0
2021-11-19 10:15:00,41.46,41.46,41.37,41.39,37279.0,38.4285,38.4285,38.3451,38.3636,37279.0
2021-11-19 10:20:00,41.38,41.39,41.27,41.27,42300.0,38.3543,38.3636,38.2524,38.2524,42300.0
2021-11-19 10:25:00,41.27,41.32,41.21,41.3,61288.0,38.2524,38.2987,38.1968,38.2802,61288.0
2021-11-19 10:30:00,41.3,41.31,41.24,41.27,31955.0,38.2802,38.2895,38.2246,38.2524,31955.0
2021-11-19 10:35:00,41.27,41.32,41.25,41.29,22234.0,38.2524,38.2987,38.2339,38.2709,22234.0
2021-11-19 10:40:00,41.29,41.3,41.27,41.3,24750.0,38.2709,38.2802,38.2524,38.2802,24750.0
2021-11-19 10:45:00,41.3,41.38,41.27,41.38,41420.0,38.2802,38.3543,38.2524,38.3543,41420.0
2021-11-19 10:50:00,41.39,41.41,41.26,41.27,37334.0,38.3636,38.3822,38.2431,38.2524,37334.0
2021-11-19 10:55:00,41.28,41.3,41.17,41.18,48844.0,38.2617,38.2802,38.1597,38.169,48844.0
2021-11-19 11:00:00,41.18,41.2,41.14,41.16,35822.0,38.169,38.1875,38.1319,38.1504,35822.0
2021-11-19 11:05:00,41.17,41.33,41.15,41.3,32685.0,38.1597,38.308,38.1412,38.2802,32685.0
2021-11-19 11:10:00,41.29,41.42,41.29,41.4,21622.0,38.2709,38.3914,38.2709,38.3729,21622.0
2021-11-19 11:15:00,41.4,41.42,41.37,41.4,31841.0,38.3729,38.3914,38.3451,38.3729,31841.0
2021-11-19 11:20:00,41.4,41.4,41.31,41.32,27865.0,38.3729,38.3729,38.2895,38.2987,27865.0
2021-11-19 11:25:00,41.32,41.37,41.3,41.34,14071.0,38.2987,38.3451,38.2802,38.3173,14071.0
2021-11-19 11:30:00,41.33,41.33,41.27,41.27,14459.0,38.308,38.308,38.2524,38.2524,14459.0
2021-11-19 11:35:00,41.27,41.27,41.19,41.19,21565.0,38.2524,38.2524,38.1782,38.1782,21565.0
2021-11-19 11:40:00,41.19,41.22,41.19,41.21,34198.0,38.1782,38.206,38.1782,38.1968,34198.0
2021-11-19 11:45:00,41.2,41.2,41.14,41.19,28282.0,38.1875,38.1875,38.1319,38.1782,28282.0
2021-11-19 11:50:00,41.19,41.21,41.16,41.21,17207.0,38.1782,38.1968,38.1504,38.1968,17207.0
2021-11-19 11:55:00,41.21,41.24,41.19,41.22,51764.0,38.1968,38.2246,38.1782,38.206,51764.0
2021-11-19 12:00:00,41.23,41.24,41.2,41.22,20683.0,38.2153,38.2246,38.1875,38.206,20683.0
2021-11-19 12:05:00,41.22,41.33,41.2,41.25,39785.0,38.206,38.308,38.1875,38.2339,39785.0
2021-11-19 12:10:00,41.24,41.3,41.24,41.28,15962.0,38.2246,38.2802,38.2246,38.2617,15962.0
2021-11-19 12:15:00,41.29,41.31,41.27,41.3,9803.0,38.2709,38.2895,38.2524,38.2802,9803.0
2021-11-19 12:20:00,41.31,41.35,41.28,41.35,22607.0,38.2895,38.3265,38.2617,38.3265,22607.0
2021-11-19 12:25:00,41.35,41.35,41.31,41.32,15204.0,38.3265,38.3265,38.2895,38.2987,15204.0
2021-11-19 12:30:00,41.32,41.32,41.22,41.22,32190.0,38.2987,38.2987,38.206,38.206,32190.0
2021-11-19 12:35:00,41.23,41.24,41.17,41.18,40737.0,38.2153,38.2246,38.1597,38.169,40737.0
2021-11-19 12:40:00,41.17,41.18,41.1,41.11,18837.0,38.1597,38.169,38.0948,38.1041,18837.0
2021-11-19 12:45:00,41.11,41.11,41.01,41.01,44420.0,38.1041,38.1041,38.0114,38.0114,44420.0
2021-11-19 12:50:00,41.02,41.03,40.96,40.97,45716.0,38.0207,38.0299,37.9651,37.9743,45716.0
2021-11-19 12:55:00,40.97,40.97,40.92,40.94,34543.0,37.9743,37.9743,37.928,37.9465,34543.0
2021-11-19 13:00:00,40.94,40.94,40.83,40.9,73552.0,37.9465,37.9465,37.8446,37.9094,73552.0
2021-11-19 13:05:00,40.89,40.93,40.84,40.93,80398.0,37.9002,37.9372,37.8538,37.9372,80398.0
2021-11-19 13:10:00,40.95,41.01,40.95,40.99,33084.0,37.9558,38.0114,37.9558,37.9929,33084.0
2021-11-19 13:15:00,40.99,41.1,40.98,41.1,37469.0,37.9929,38.0948,37.9836,38.0948,37469.0
2021-11-19 13:20:00,41.09,41.09,41.01,41.01,28283.0,38.0856,38.0856,38.0114,38.0114,28283.0
2021-11-19 13:25:00,41.01,41.02,40.94,40.95,26172.0,38.0114,38.0207,37.9465,37.9558,26172.0
2021-11-19 13:30:00,40.94,40.97,40.93,40.97,27626.0,37.9465,37.9743,37.9372,37.9743,27626.0
2021-11-19 13:35:00,40.97,40.99,40.87,40.87,39180.0,37.9743,37.9929,37.8816,37.8816,39180.0
2021-11-19 13:40:00,40.86,40.9,40.85,40.89,22937.0,37.8724,37.9094,37.8631,37.9002,22937.0
2021-11-19 13:45:00,40.89,40.92,40.85,40.87,51400.0,37.9002,37.928,37.8631,37.8816,51400.0
2021-11-19 13:50:00,40.87,40.98,40.87,40.98,17573.0,37.8816,37.9836,37.8816,37.9836,17573.0
2021-11-19 13:55:00,40.97,40.98,40.94,40.94,18955.0,37.9743,37.9836,37.9465,37.9465,18955.0
2021-11-19 14:00:00,40.95,40.99,40.93,40.93,30265.0,37.9558,37.9929,37.9372,37.9372,30265.0
2021-11-19 14:05:00,40.94,40.99,40.92,40.98,23363.0,37.9465,37.9929,37.928,37.9836,23363.0
2021-11-19 14:10:00,40.98,41.01,40.98,41.01,17556.0,37.9836,38.0114,37.9836,38.0114,17556.0
2021-11-19 14:15:00,41.01,41.01,40.98,40.99,16073.0,38.0114,38.0114,37.9836,37.9929,16073.0
2021-11-19 14:20:00,40.98,41.0,40.96,41.0,23929.0,37.9836,38.0021,37.9651,38.0021,23929.0
2021-11-19 14:25:00,41.0,41.02,40.95,40.95,19963.0,38.0021,38.0207,37.9558,37.9558,19963.0
2021-11-19 14:30:00,40.95,40.97,40.94,40.95,74144.0,37.9558,37.9743,37.9465,37.9558,74144.0
2021-11-19 14:35:00,40.95,40.95,40.85,40.86,21140.0,37.9558,37.9558,37.8631,37.8724,21140.0
2021-11-19 14:40:00,40.86,40.88,40.84,40.87,58307.0,37.8724,37.8909,37.8538,37.8816,58307.0
2021-11-19 14:45:00,40.86,40.92,40.86,40.9,26755.0,37.8724,37.928,37.8724,37.9094,26755.0
2021-11-19 14:50:00,40.9,40.97,40.89,40.97,23497.0,37.9094,37.9743,37.9002,37.9743,23497.0
2021-11-19 14:55:00,40.97,40.98,40.93,40.94,18264.0,37.9743,37.9836,37.9372,37.9465,18264.0
2021-11-19 15:00:00,40.93,40.94,40.92,40.93,19149.0,37.9372,37.9465,37.928,37.9372,19149.0
2021-11-19 15:05:00,40.93,40.93,40.85,40.87,49008.0,37.9372,37.9372,37.8631,37.8816,49008.0
2021-11-19 15:10:00,40.87,40.89,40.85,40.86,24348.0,37.8816,37.9002,37.8631,37.8724,24348.0
2021-11-19 15:15:00,40.86,40.87,40.85,40.87,36360.0,37.8724,37.8816,37.8631,37.8816,36360.0
2021-11-19 15:20:00,40.86,40.93,40.86,40.93,33320.0,37.8724,37.9372,37.8724,37.9372,33320.0
2021-11-19 15:25:00,40.93,40.93,40.9,40.91,24560.0,37.9372,37.9372,37.9094,37.9187,24560.0
2021-11-19 15:30:00,40.9,40.94,40.87,40.94,42180.0,37.9094,37.9465,37.8816,37.9465,42180.0
2021-11-19 15:35:00,40.94,40.94,40.85,40.86,44156.0,37.9465,37.9465,37.8631,37.8724,44156.0
2021-11-19 15:40:00,40.86,40.86,40.78,40.8,93745.0,37.8724,37.8724,37.7982,37.8168,93745.0
2021-11-19 15:45:00,40.79,40.83,40.75,40.82,63262.0,37.8075,37.8446,37.7704,37.8353,63262.0
2021-11-19 15:50:00,40.82,40.92,40.78,40.89,124186.0,37.8353,37.928,37.7982,37.9002,124186.0
2021-11-19 15:55:00,40.89,40.92,40.86,40.89,317919.0,37.9002,37.928,37.8724,37.9002,317919.0
2021-11-22 09:30:00,41.22,41.62,41.16,41.62,185551.0,38.206,38.5768,38.1504,38.5768,185551.0
2021-11-22 09:35:00,41.59,41.6,41.25,41.25,75991.0,38.549,38.5583,38.2339,38.2339,75991.0
2021-11-22 09:40:00,41.25,41.43,41.24,41.38,72732.0,38.2339,38.4007,38.2246,38.3543,72732.0
2021-11-22 09:45:00,41.39,41.6,41.33,41.57,51296.0,38.3636,38.5583,38.308,38.5305,51296.0
2021-11-22 09:50:00,41.57,41.63,41.51,41.55,62730.0,38.5305,38.5861,38.4748,38.5119,62730.0
2021-11-22 09:55:00,41.54,41.6,41.48,41.57,105285.0,38.5026,38.5583,38.447,38.5305,105285.0
2021-11-22 10:00:00,41.58,41.63,41.52,41.53,147639.0,38.5397,38.5861,38.4841,38.4934,147639.0
2021-11-22 10:05:00,41.54,41.77,41.54,41.77,85563.0,38.5026,38.7158,38.5026,38.7158,85563.0
2021-11-22 10:10:00,41.77,41.86,41.75,41.86,68190.0,38.7158,38.7992,38.6973,38.7992,68190.0
2021-11-22 10:15:00,41.86,41.97,41.84,41.85,86069.0,38.7992,38.9012,38.7807,38.79,86069.0
2021-11-22 10:20:00,41.84,42.0,41.81,42.0,205805.0,38.7807,38.929,38.7529,38.929,205805.0
2021-11-22 10:25:00,42.0,42.21,41.97,42.2,129260.0,38.929,39.1237,38.9012,39.1144,129260.0
2021-11-22 10:30:00,42.2,42.21,42.11,42.17,74181.0,39.1144,39.1237,39.031,39.0866,74181.0
2021-11-22 10:35:00,42.16,42.2,42.11,42.12,72208.0,39.0773,39.1144,39.031,39.0402,72208.0
2021-11-22 10:40:00,42.13,42.24,42.13,42.2,49756.0,39.0495,39.1515,39.0495,39.1144,49756.0
2021-11-22 10:45:00,42.2,42.29,42.18,42.26,39173.0,39.1144,39.1978,39.0959,39.17,39173.0
2021-11-22 10:50:00,42.27,42.31,42.22,42.29,42793.0,39.1793,39.2163,39.1329,39.1978,42793.0
2021-11-22 10:55:00,42.3,42.46,42.27,42.44,166897.0,39.2071,39.3554,39.1793,39.3368,166897.0
2021-11-22 11:00:00,42.43,42.47,42.39,42.47,46410.0,39.3276,39.3646,39.2905,39.3646,46410.0
2021-11-22 11:05:00,42.47,42.48,42.34,42.38,59449.0,39.3646,39.3739,39.2442,39.2812,59449.0
2021-11-22 11:10:00,42.38,42.47,42.37,42.45,35905.0,39.2812,39.3646,39.272,39.3461,35905.0
2021-11-22 11:15:00,42.45,42.46,42.4,42.46,34780.0,39.3461,39.3554,39.2998,39.3554,34780.0
2021-11-22 11:20:00,42.46,42.54,42.46,42.52,39645.0,39.3554,39.4295,39.3554,39.411,39645.0
2021-11-22 11:25:00,42.52,42.63,42.52,42.59,47594.0,39.411,39.5129,39.411,39.4759,47594.0
2021-11-22 11:30:00,42.58,42.61,42.52,42.55,57524.0,39.4666,39.4944,39.411,39.4388,57524.0
2021-11-22 11:35:00,42.55,42.55,42.47,42.51,55875.0,39.4388,39.4388,39.3646,39.4017,55875.0
2021-11-22 11:40:00,42.52,42.62,42.5,42.6,35929.0,39.411,39.5037,39.3925,39.4851,35929.0
2021-11-22 11:45:00,42.6,42.63,42.55,42.62,41768.0,39.4851,39.5129,39.4388,39.5037,41768.0
2021-11-22 11:50:00,42.62,42.73,42.61,42.7,43604.0,39.5037,39.6056,39.4944,39.5778,43604.0
2021-11-22 11:55:00,42.71,42.85,42.7,42.83,81582.0,39.5871,39.7169,39.5778,39.6983,81582.0
2021-11-22 12:00:00,42.83,42.92,42.81,42.87,63484.0,39.6983,39.7817,39.6798,39.7354,63484.0
2021-11-22 12:05:00,42.86,42.88,42.75,42.8,44429.0,39.7261,39.7447,39.6242,39.6705,44429.0
2021-11-22 12:10:00,42.81,42.91,42.79,42.84,66336.0,39.6798,39.7725,39.6612,39.7076,66336.0
2021-11-22 12:15:00,42.85,42.89,42.79,42.82,38197.0,39.7169,39.7539,39.6612,39.6891,38197.0
2021-11-22 12:20:00,42.81,42.81,42.66,42.67,37313.0,39.6798,39.6798,39.5408,39.55,37313.0
2021-11-22 12:25:00,42.68,42.69,42.63,42.66,44716.0,39.5593,39.5686,39.5129,39.5408,44716.0
2021-11-22 12:30:00,42.66,42.71,42.64,42.7,29723.0,39.5408,39.5871,39.5222,39.5778,29723.0
2021-11-22 12:35:00,42.7,42.76,42.67,42.72,39137.0,39.5778,39.6334,39.55,39.5964,39137.0
2021-11-22 12:40:00,42.73,42.74,42.65,42.65,25164.0,39.6056,39.6149,39.5315,39.5315,25164.0
2021-11-22 12:45:00,42.65,42.69,42.62,42.69,73545.0,39.5315,39.5686,39.5037,39.5686,73545.0
2021-11-22 12:50:00,42.68,42.75,42.67,42.73,36897.0,39.5593,39.6242,39.55,39.6056,36897.0
2021-11-22 12:55:00,42.73,42.76,42.7,42.71,28828.0,39.6056,39.6334,39.5778,39.5871,28828.0
2021-11-22 13:00:00,42.72,42.74,42.68,42.69,29343.0,39.5964,39.6149,39.5593,39.5686,29343.0
2021-11-22 13:05:00,42.7,42.73,42.68,42.73,25219.0,39.5778,39.6056,39.5593,39.6056,25219.0
2021-11-22 13:10:00,42.72,42.73,42.67,42.69,28249.0,39.5964,39.6056,39.55,39.5686,28249.0
2021-11-22 13:15:00,42.69,42.73,42.68,42.73,23363.0,39.5686,39.6056,39.5593,39.6056,23363.0
2021-11-22 13:20:00,42.72,42.76,42.71,42.72,20412.0,39.5964,39.6334,39.5871,39.5964,20412.0
2021-11-22 13:25:00,42.72,42.73,42.69,42.73,19493.0,39.5964,39.6056,39.5686,39.6056,19493.0
2021-11-22 13:30:00,42.73,42.76,42.72,42.73,39258.0,39.6056,39.6334,39.5964,39.6056,39258.0
2021-11-22 13:35:00,42.74,42.76,42.71,42.75,24639.0,39.6149,39.6334,39.5871,39.6242,24639.0
2021-11-22 13:40:00,42.76,42.76,42.72,42.74,33573.0,39.6334,39.6334,39.5964,39.6149,33573.0
2021-11-22 13:45:00,42.74,42.77,42.73,42.73,32218.0,39.6149,39.6427,39.6056,39.6056,32218.0
2021-11-22 13:50:00,42.73,42.76,42.73,42.75,21756.0,39.6056,39.6334,39.6056,39.6242,21756.0
2021-11-22 13:55:00,42.74,42.81,42.73,42.8,30118.0,39.6149,39.6798,39.6056,39.6705,30118.0
2021-11-22 14:00:00,42.81,42.83,42.77,42.8,39910.0,39.6798,39.6983,39.6427,39.6705,39910.0
2021-11-22 14:05:00,42.81,42.83,42.79,42.81,23055.0,39.6798,39.6983,39.6612,39.6798,23055.0
2021-11-22 14:10:00,42.82,42.86,42.81,42.86,35408.0,39.6891,39.7261,39.6798,39.7261,35408.0
2021-11-22 14:15:00,42.85,42.89,42.82,42.83,40631.0,39.7169,39.7539,39.6891,39.6983,40631.0
2021-11-22 14:20:00,42.83,42.83,42.68,42.69,37818.0,39.6983,39.6983,39.5593,39.5686,37818.0
2021-11-22 14:25:00,42.68,42.73,42.68,42.69,39954.0,39.5593,39.6056,39.5593,39.5686,39954.0
2021-11-22 14:30:00,42.69,42.72,42.66,42.71,28713.0,39.5686,39.5964,39.5408,39.5871,28713.0
2021-11-22 14:35:00,42.71,42.8,42.71,42.78,30984.0,39.5871,39.6705,39.5871,39.652,30984.0
2021-11-22 14:40:00,42.79,42.84,42.78,42.82,25602.0,39.6612,39.7076,39.652,39.6891,25602.0
2021-11-22 14:45:00,42.81,42.83,42.78,42.82,36392.0,39.6798,39.6983,39.652,39.6891,36392.0
2021-11-22 14:50:00,42.83,42.9,42.82,42.9,29465.0,39.6983,39.7632,39.6891,39.7632,29465.0
2021-11-22 14:55:00,42.9,42.95,42.87,42.93,49027.0,39.7632,39.8095,39.7354,39.791,49027.0
2021-11-22 15:00:00,42.93,42.97,42.92,42.95,53735.0,39.791,39.8281,39.7817,39.8095,53735.0
2021-11-22 15:05:00,42.96,43.02,42.96,43.02,226453.0,39.8188,39.8744,39.8188,39.8744,226453.0
2021-11-22 15:10:00,43.02,43.08,42.98,42.98,61284.0,39.8744,39.93,39.8374,39.8374,61284.0
2021-11-22 15:15:00,42.97,43.01,42.92,43.0,114169.0,39.8281,39.8652,39.7817,39.8559,114169.0
2021-11-22 15:20:00,43.0,43.06,42.93,43.01,135503.0,39.8559,39.9115,39.791,39.8652,135503.0
2021-11-22 15:25:00,43.01,43.01,42.95,42.97,58029.0,39.8652,39.8652,39.8095,39.8281,58029.0
2021-11-22 15:30:00,42.97,43.02,42.91,43.0,106381.0,39.8281,39.8744,39.7725,39.8559,106381.0
2021-11-22 15:35:00,43.0,43.03,42.99,43.01,74820.0,39.8559,39.8837,39.8466,39.8652,74820.0
2021-11-22 15:40:00,43.01,43.02,42.98,43.01,82725.0,39.8652,39.8744,39.8374,39.8652,82725.0
2021-11-22 15:45:00,43.01,43.03,42.91,42.92,153018.0,39.8652,39.8837,39.7725,39.7817,153018.0
2021-11-22 15:50:00,42.91,42.97,42.9,42.96,102244.0,39.7725,39.8281,39.7632,39.8188,102244.0
2021-11-22 15:55:00,42.96,42.96,42.83,42.85,519136.0,39.8188,39.8188,39.6983,39.7169,519136.0
2021-11-23 09:30:00,42.78,42.99,42.7,42.74,109952.0,39.652,39.8466,39.5778,39.6149,109952.0
2021-11-23 09:35:00,42.72,42.86,42.62,42.64,53899.0,39.5964,39.7261,39.5037,39.5222,53899.0
2021-11-23 09:40:00,42.66,42.68,42.41,42.49,51878.0,39.5408,39.5593,39.309,39.3832,51878.0
2021-11-23 09:45:00,42.5,42.68,42.49,42.62,68476.0,39.3925,39.5593,39.3832,39.5037,68476.0
2021-11-23 09:50:00,42.62,42.65,42.49,42.57,36752.0,39.5037,39.5315,39.3832,39.4573,36752.0
2021-11-23 09:55:00,42.57,42.81,42.57,42.73,93343.0,39.4573,39.6798,39.4573,39.6056,93343.0
2021-11-23 10:00:00,42.72,42.87,42.67,42.87,41872.0,39.5964,39.7354,39.55,39.7354,41872.0
2021-11-23 10:05:00,42.88,42.88,42.66,42.66,47953.0,39.7447,39.7447,39.5408,39.5408,47953.0
2021-11-23 10:10:00,42.67,42.83,42.67,42.8,25918.0,39.55,39.6983,39.55,39.6705,25918.0
2021-11-23 10:15:00,42.79,42.8,42.72,42.73,17556.0,39.6612,39.6705,39.5964,39.6056,17556.0
2021-11-23 10:20:00,42.74,42.77,42.63,42.64,17098.0,39.6149,39.6427,39.5129,39.5222,17098.0
2021-11-23 10:25:00,42.64,42.65,42.59,42.62,27346.0,39.5222,39.5315,39.4759,39.5037,27346.0
2021-11-23 10:30:00,42.61,42.82,42.6,42.81,53515.0,39.4944,39.6891,39.4851,39.6798,53515.0
2021-11-23 10:35:00,42.81,42.86,42.74,42.78,55517.0,39.6798,39.7261,39.6149,39.652,55517.0
2021-11-23 10:40:00,42.77,42.9,42.75,42.87,43110.0,39.6427,39.7632,39.6242,39.7354,43110.0
2021-11-23 10:45:00,42.87,43.0,42.86,42.88,66815.0,39.7354,39.8559,39.7261,39.7447,66815.0
2021-11-23 10:50:00,42.88,42.97,42.87,42.97,36263.0,39.7447,39.8281,39.7354,39.8281,36263.0
2021-11-23 10:55:00,42.97,43.07,42.92,43.07,41403.0,39.8281,39.9208,39.7817,39.9208,41403.0
2021-11-23 11:00:00,43.07,43.09,42.97,43.07,25539.0,39.9208,39.9393,39.8281,39.9208,25539.0
2021-11-23 11:05:00,43.06,43.06,43.0,43.05,24718.0,39.9115,39.9115,39.8559,39.9022,24718.0
2021-11-23 11:10:00,43.04,43.13,43.0,43.11,54034.0,39.893,39.9764,39.8559,39.9579,54034.0
2021-11-23 11:15:00,43.11,43.15,43.04,43.09,33383.0,39.9579,39.9949,39.893,39.9393,33383.0
2021-11-23 11:20:00,43.09,43.21,43.07,43.21,75743.0,39.9393,40.0505,39.9208,40.0505,75743.0
2021-11-23 11:25:00,43.22,43.27,43.18,43.21,70629.0,40.0598,40.1062,40.0227,40.0505,70629.0
2021-11-23 11:30:00,43.21,43.32,43.2,43.3,60556.0,40.0505,40.1525,40.0413,40.134,60556.0
2021-11-23 11:35:00,43.3,43.31,43.22,43.26,61455.0,40.134,40.1432,40.0598,40.0969,61455.0
2021-11-23 11:40:00,43.26,43.26,43.12,43.19,44953.0,40.0969,40.0969,39.9671,40.032,44953.0
2021-11-23 11:45:00,43.19,43.25,43.19,43.22,73726.0,40.032,40.0876,40.032,40.0598,73726.0
2021-11-23 11:50:00,43.21,43.26,43.2,43.23,30624.0,40.0505,40.0969,40.0413,40.0691,30624.0
2021-11-23 11:55:00,43.23,43.26,43.17,43.2,29284.0,40.0691,40.0969,40.0135,40.0413,29284.0
2021-11-23 12:00:00,43.2,43.24,43.15,43.16,23801.0,40.0413,40.0783,39.9949,40.0042,23801.0
2021-11-23 12:05:00,43.17,43.23,43.17,43.21,34452.0,40.0135,40.0691,40.0135,40.0505,34452.0
2021-11-23 12:10:00,43.21,43.22,43.17,43.2,48588.0,40.0505,40.0598,40.0135,40.0413,48588.0
2021-11-23 12:15:00,43.2,43.2,43.1,43.11,56732.0,40.0413,40.0413,39.9486,39.9579,56732.0
2021-11-23 12:20:00,43.11,43.21,43.11,43.17,29422.0,39.9579,40.0505,39.9579,40.0135,29422.0
2021-11-23 12:25:00,43.16,43.25,43.16,43.24,28140.0,40.0042,40.0876,40.0042,40.0783,28140.0
2021-11-23 12:30:00,43.24,43.32,43.23,43.23,38202.0,40.0783,40.1525,40.0691,40.0691,38202.0
2021-11-23 12:35:00,43.24,43.27,43.24,43.26,23044.0,40.0783,40.1062,40.0783,40.0969,23044.0
2021-11-23 12:40:00,43.25,43.3,43.22,43.25,23565.0,40.0876,40.134,40.0598,40.0876,23565.0
2021-11-23 12:45:00,43.26,43.26,43.19,43.22,20345.0,40.0969,40.0969,40.032,40.0598,20345.0
2021-11-23 12:50:00,43.22,43.24,43.21,43.22,15075.0,40.0598,40.0783,40.0505,40.0598,15075.0
2021-11-23 12:55:00,43.23,43.25,43.15,43.16,36416.0,40.0691,40.0876,39.9949,40.0042,36416.0
2021-11-23 13:00:00,43.17,43.24,43.16,43.23,18493.0,40.0135,40.0783,40.0042,40.0691,18493.0
2021-11-23 13:05:00,43.24,43.34,43.23,43.34,27815.0,40.0783,40.171,40.0691,40.171,27815.0
2021-11-23 13:10:00,43.33,43.38,43.33,43.35,32471.0,40.1618,40.2081,40.1618,40.1803,32471.0
2021-11-23 13:15:00,43.36,43.36,43.26,43.27,28780.0,40.1896,40.1896,40.0969,40.1062,28780.0
2021-11-23 13:20:00,43.27,43.27,43.22,43.22,15107.0,40.1062,40.1062,40.0598,40.0598,15107.0
2021-11-23 13:25:00,43.23,43.23,43.2,43.23,15001.0,40.0691,40.0691,40.0413,40.0691,15001.0
2021-11-23 13:30:00,43.23,43.26,43.11,43.14,62824.0,40.0691,40.0969,39.9579,39.9857,62824.0
2021-11-23 13:35:00,43.15,43.22,43.14,43.2,20736.0,39.9949,40.0598,39.9857,40.0413,20736.0
2021-11-23 13:40:00,43.19,43.19,43.07,43.08,36146.0,40.032,40.032,39.9208,39.93,36146.0
2021-11-23 13:45:00,43.08,43.14,43.05,43.14,18281.0,39.93,39.9857,39.9022,39.9857,18281.0
2021-11-23 13:50:00,43.13,43.22,43.13,43.21,19300.0,39.9764,40.0598,39.9764,40.0505,19300.0
2021-11-23 13:55:00,43.22,43.23,43.17,43.19,20093.0,40.0598,40.0691,40.0135,40.032,20093.0
2021-11-23 14:00:00,43.19,43.23,43.17,43.21,24020.0,40.032,40.0691,40.0135,40.0505,24020.0
2021-11-23 14:05:00,43.22,43.26,43.21,43.23,16721.0,40.0598,40.0969,40.0505,40.0691,16721.0
2021-11-23 14:10:00,43.23,43.26,43.18,43.23,24010.0,40.0691,40.0969,40.0227,40.0691,24010.0
2021-11-23 14:15:00,43.23,43.25,43.22,43.23,18850.0,40.0691,40.0876,40.0598,40.0691,18850.0
2021-11-23 14:20:00,43.23,43.26,43.2,43.24,21138.0,40.0691,40.0969,40.0413,40.0783,21138.0
2021-11-23 14:25:00,43.25,43.28,43.24,43.25,13340.0,40.0876,40.1154,40.0783,40.0876,13340.0
2021-11-23 14:30:00,43.26,43.3,43.19,43.2,26832.0,40.0969,40.134,40.032,40.0413,26832.0
2021-11-23 14:35:00,43.21,43.22,43.17,43.19,24159.0,40.0505,40.0598,40.0135,40.032,24159.0
2021-11-23 14:40:00,43.19,43.24,43.19,43.23,27703.0,40.032,40.0783,40.032,40.0691,27703.0
2021-11-23 14:45:00,43.23,43.26,43.2,43.26,20946.0,40.0691,40.0969,40.0413,40.0969,20946.0
2021-11-23 14:50:00,43.26,43.26,43.18,43.23,17029.0,40.0969,40.0969,40.0227,40.0691,17029.0
2021-11-23 14:55:00,43.23,43.27,43.21,43.27,22725.0,40.0691,40.1062,40.0505,40.1062,22725.0
2021-11-23 15:00:00,43.27,43.28,43.22,43.23,16379.0,40.1062,40.1154,40.0598,40.0691,16379.0
2021-11-23 15:05:00,43.23,43.26,43.22,43.23,15988.0,40.0691,40.0969,40.0598,40.0691,15988.0
2021-11-23 15:10:00,43.23,43.26,43.21,43.23,33071.0,40.0691,40.0969,40.0505,40.0691,33071.0
2021-11-23 15:15:00,43.24,43.26,43.2,43.23,34229.0,40.0783,40.0969,40.0413,40.0691,34229.0
2021-11-23 15:20:00,43.23,43.24,43.2,43.23,31556.0,40.0691,40.0783,40.0413,40.0691,31556.0
2021-11-23 15:25:00,43.23,43.24,43.16,43.17,53418.0,40.0691,40.0783,40.0042,40.0135,53418.0
2021-11-23 15:30:00,43.18,43.26,43.15,43.25,74092.0,40.0227,40.0969,39.9949,40.0876,74092.0
2021-11-23 15:35:00,43.25,43.28,43.15,43.16,82906.0,40.0876,40.1154,39.9949,40.0042,82906.0
2021-11-23 15:40:00,43.16,43.19,43.11,43.14,69902.0,40.0042,40.032,39.9579,39.9857,69902.0
2021-11-23 15:45:00,43.14,43.14,43.05,43.09,83096.0,39.9857,39.9857,39.9022,39.9393,83096.0
2021-11-23 15:50:00,43.1,43.16,43.05,43.05,120613.0,39.9486,40.0042,39.9022,39.9022,120613.0
2021-11-23 15:55:00,43.05,43.08,43.03,43.06,264223.0,39.9022,39.93,39.8837,39.9115,264223.0
2021-11-24 09:30:00,43.06,43.07,42.8,42.98,128479.0,39.9115,39.9208,39.6705,39.8374,128479.0
2021-11-24 09:35:00,42.95,43.08,42.8,42.86,54109.0,39.8095,39.93,39.6705,39.7261,54109.0
2021-11-24 09:40:00,42.85,42.96,42.78,42.85,45406.0,39.7169,39.8188,39.652,39.7169,45406.0
2021-11-24 09:45:00,42.85,42.86,42.76,42.77,40446.0,39.7169,39.7261,39.6334,39.6427,40446.0
2021-11-24 09:50:00,42.76,42.81,42.63,42.65,47072.0,39.6334,39.6798,39.5129,39.5315,47072.0
2021-11-24 09:55:00,42.65,42.71,42.57,42.71,37352.0,39.5315,39.5871,39.4573,39.5871,37352.0
2021-11-24 10:00:00,42.69,42.78,42.65,42.77,52735.0,39.5686,39.652,39.5315,39.6427,52735.0
2021-11-24 10:05:00,42.77,42.77,42.6,42.71,63957.0,39.6427,39.6427,39.4851,39.5871,63957.0
2021-11-24 10:10:00,42.71,42.8,42.64,42.76,36944.0,39.5871,39.6705,39.5222,39.6334,36944.0
2021-11-24 10:15:00,42.76,42.83,42.74,42.83,33660.0,39.6334,39.6983,39.6149,39.6983,33660.0
2021-11-24 10:20:00,42.81,42.85,42.71,42.73,74057.0,39.6798,39.7169,39.5871,39.6056,74057.0
2021-11-24 10:25:00,42.73,42.73,42.48,42.54,48799.0,39.6056,39.6056,39.3739,39.4295,48799.0
2021-11-24 10:30:00,42.54,42.54,42.36,42.43,40431.0,39.4295,39.4295,39.2627,39.3276,40431.0
2021-11-24 10:35:00,42.44,42.49,42.37,42.48,97369.0,39.3368,39.3832,39.272,39.3739,97369.0
2021-11-24 10:40:00,42.48,42.48,42.4,42.41,21890.0,39.3739,39.3739,39.2998,39.309,21890.0
2021-11-24 10:45:00,42.4,42.48,42.38,42.47,24162.0,39.2998,39.3739,39.2812,39.3646,24162.0
2021-11-24 10:50:00,42.46,42.47,42.4,42.44,58291.0,39.3554,39.3646,39.2998,39.3368,58291.0
2021-11-24 10:55:00,42.44,42.5,42.43,42.44,34454.0,39.3368,39.3925,39.3276,39.3368,34454.0
2021-11-24 11:00:00,42.44,42.51,42.43,42.49,20640.0,39.3368,39.4017,39.3276,39.3832,20640.0
2021-11-24 11:05:00,42.49,42.49,42.42,42.49,12404.0,39.3832,39.3832,39.3183,39.3832,12404.0
2021-11-24 11:10:00,42.5,42.54,42.49,42.52,16049.0,39.3925,39.4295,39.3832,39.411,16049.0
2021-11-24 11:15:00,42.53,42.63,42.52,42.58,50896.0,39.4203,39.5129,39.411,39.4666,50896.0
2021-11-24 11:20:00,42.57,42.6,42.55,42.59,27888.0,39.4573,39.4851,39.4388,39.4759,27888.0
2021-11-24 11:25:00,42.59,42.68,42.58,42.68,40414.0,39.4759,39.5593,39.4666,39.5593,40414.0
2021-11-24 11:30:00,42.69,42.7,42.63,42.64,25973.0,39.5686,39.5778,39.5129,39.5222,25973.0
2021-11-24 11:35:00,42.64,42.66,42.62,42.64,17043.0,39.5222,39.5408,39.5037,39.5222,17043.0
2021-11-24 11:40:00,42.63,42.64,42.57,42.58,15697.0,39.5129,39.5222,39.4573,39.4666,15697.0
2021-11-24 11:45:00,42.58,42.58,42.54,42.55,14646.0,39.4666,39.4666,39.4295,39.4388,14646.0
2021-11-24 11:50:00,42.55,42.59,42.55,42.56,33128.0,39.4388,39.4759,39.4388,39.4481,33128.0
2021-11-24 11:55:00,42.57,42.61,42.53,42.58,71202.0,39.4573,39.4944,39.4203,39.4666,71202.0
2021-11-24 12:00:00,42.57,42.6,42.52,42.55,24100.0,39.4573,39.4851,39.411,39.4388,24100.0
2021-11-24 12:05:00,42.54,42.58,42.51,42.55,37214.0,39.4295,39.4666,39.4017,39.4388,37214.0
2021-11-24 12:10:00,42.55,42.62,42.54,42.61,25556.0,39.4388,39.5037,39.4295,39.4944,25556.0
2021-11-24 12:15:00,42.61,42.61,42.53,42.55,19957.0,39.4944,39.4944,39.4203,39.4388,19957.0
2021-11-24 12:20:00,42.54,42.56,42.52,42.56,17168.0,39.4295,39.4481,39.411,39.4481,17168.0
2021-11-24 12:25:00,42.56,42.57,42.54,42.56,27089.0,39.4481,39.4573,39.4295,39.4481,27089.0
2021-11-24 12:30:00,42.57,42.58,42.55,42.55,17826.0,39.4573,39.4666,39.4388,39.4388,17826.0
2021-11-24 12:35:00,42.56,42.56,42.51,42.52,62513.0,39.4481,39.4481,39.4017,39.411,62513.0
2021-11-24 12:40:00,42.53,42.59,42.52,42.57,36026.0,39.4203,39.4759,39.411,39.4573,36026.0
2021-11-24 12:45:00,42.56,42.56,42.5,42.55,29539.0,39.4481,39.4481,39.3925,39.4388,29539.0
2021-11-24 12:50:00,42.54,42.55,42.48,42.5,18010.0,39.4295,39.4388,39.3739,39.3925,18010.0
2021-11-24 12:55:00,42.5,42.51,42.45,42.46,21203.0,39.3925,39.4017,39.3461,39.3554,21203.0
2021-11-24 13:00:00,42.46,42.48,42.44,42.45,23150.0,39.3554,39.3739,39.3368,39.3461,23150.0
2021-11-24 13:05:00,42.45,42.45,42.38,42.41,19148.0,39.3461,39.3461,39.2812,39.309,19148.0
2021-11-24 13:10:00,42.41,42.45,42.39,42.42,21107.0,39.309,39.3461,39.2905,39.3183,21107.0
2021-11-24 13:15:00,42.41,42.44,42.38,42.38,12789.0,39.309,39.3368,39.2812,39.2812,12789.0
2021-11-24 13:20:00,42.39,42.4,42.34,42.37,31501.0,39.2905,39.2998,39.2442,39.272,31501.0
2021-11-24 13:25:00,42.36,42.39,42.36,42.38,11448.0,39.2627,39.2905,39.2627,39.2812,11448.0
2021-11-24 13:30:00,42.38,42.4,42.37,42.38,23279.0,39.2812,39.2998,39.272,39.2812,23279.0
2021-11-24 13:35:00,42.38,42.4,42.37,42.39,23270.0,39.2812,39.2998,39.272,39.2905,23270.0
2021-11-24 13:40:00,42.39,42.39,42.33,42.33,11745.0,39.2905,39.2905,39.2349,39.2349,11745.0
2021-11-24 13:45:00,42.33,42.37,42.3,42.36,32505.0,39.2349,39.272,39.2071,39.2627,32505.0
2021-11-24 13:50:00,42.37,42.49,42.37,42.46,29167.0,39.272,39.3832,39.272,39.3554,29167.0
2021-11-24 13:55:00,42.46,42.46,42.39,42.39,13264.0,39.3554,39.3554,39.2905,39.2905,13264.0
2021-11-24 14:00:00,42.39,42.45,42.37,42.45,21294.0,39.2905,39.3461,39.272,39.3461,21294.0
2021-11-24 14:05:00,42.46,42.47,42.36,42.37,18378.0,39.3554,39.3646,39.2627,39.272,18378.0
2021-11-24 14:10:00,42.37,42.41,42.34,42.39,21352.0,39.272,39.309,39.2442,39.2905,21352.0
2021-11-24 14:15:00,42.4,42.46,42.39,42.46,14434.0,39.2998,39.3554,39.2905,39.3554,14434.0
2021-11-24 14:20:00,42.45,42.47,42.44,42.47,12309.0,39.3461,39.3646,39.3368,39.3646,12309.0
2021-11-24 14:25:00,42.47,42.48,42.44,42.48,18477.0,39.3646,39.3739,39.3368,39.3739,18477.0
2021-11-24 14:30:00,42.48,42.52,42.47,42.51,18838.0,39.3739,39.411,39.3646,39.4017,18838.0
2021-11-24 14:35:00,42.51,42.54,42.49,42.5,19877.0,39.4017,39.4295,39.3832,39.3925,19877.0
2021-11-24 14:40:00,42.49,42.49,42.43,42.46,15632.0,39.3832,39.3832,39.3276,39.3554,15632.0
2021-11-24 14:45:00,42.47,42.52,42.45,42.47,14680.0,39.3646,39.411,39.3461,39.3646,14680.0
2021-11-24 14:50:00,42.47,42.52,42.46,42.51,17040.0,39.3646,39.411,39.3554,39.4017,17040.0
2021-11-24 14:55:00,42.5,42.5,42.45,42.48,18743.0,39.3925,39.3925,39.3461,39.3739,18743.0
2021-11-24 15:00:00,42.48,42.5,42.42,42.45,26570.0,39.3739,39.3925,39.3183,39.3461,26570.0
2021-11-24 15:05:00,42.45,42.52,42.45,42.52,27439.0,39.3461,39.411,39.3461,39.411,27439.0
2021-11-24 15:10:00,42.51,42.53,42.5,42.52,19261.0,39.4017,39.4203,39.3925,39.411,19261.0
2021-11-24 15:15:00,42.52,42.53,42.45,42.48,37473.0,39.411,39.4203,39.3461,39.3739,37473.0
2021-11-24 15:20:00,42.48,42.51,42.45,42.46,42112.0,39.3739,39.4017,39.3461,39.3554,42112.0
2021-11-24 15:25:00,42.46,42.54,42.45,42.54,38169.0,39.3554,39.4295,39.3461,39.4295,38169.0
2021-11-24 15:30:00,42.54,42.54,42.5,42.51,35285.0,39.4295,39.4295,39.3925,39.4017,35285.0
2021-11-24 15:35:00,42.51,42.6,42.46,42.54,63983.0,39.4017,39.4851,39.3554,39.4295,63983.0
2021-11-24 15:40:00,42.55,42.56,42.49,42.5,48478.0,39.4388,39.4481,39.3832,39.3925,48478.0
2021-11-24 15:45:00,42.51,42.56,42.48,42.56,68942.0,39.4017,39.4481,39.3739,39.4481,68942.0
2021-11-24 15:50:00,42.55,42.58,42.53,42.55,140738.0,39.4388,39.4666,39.4203,39.4388,140738.0
2021-11-24 15:55:00,42.55,42.57,42.51,42.54,425771.0,39.4388,39.4573,39.4017,39.4295,425771.0
2021-11-26 09:30:00,42.5,43.28,42.5,43.15,285636.0,39.3925,40.1154,39.3925,39.9949,285636.0
2021-11-26 09:35:00,43.15,43.48,43.03,43.4,216964.0,39.9949,40.3008,39.8837,40.2266,216964.0
2021-11-26 09:40:00,43.39,43.57,43.25,43.39,294705.0,40.2174,40.3842,40.0876,40.2174,294705.0
2021-11-26 09:45:00,43.41,43.75,43.41,43.69,253462.0,40.2359,40.5511,40.2359,40.4954,253462.0
2021-11-26 09:50:00,43.68,43.87,43.64,43.68,194737.0,40.4862,40.6623,40.4491,40.4862,194737.0
2021-11-26 09:55:00,43.68,43.83,43.59,43.75,218609.0,40.4862,40.6252,40.4028,40.5511,218609.0
2021-11-26 10:00:00,43.74,43.92,43.67,43.76,178722.0,40.5418,40.7086,40.4769,40.5603,178722.0
2021-11-26 10:05:00,43.75,43.76,43.67,43.73,118165.0,40.5511,40.5603,40.4769,40.5325,118165.0
2021-11-26 10:10:00,43.73,43.75,43.63,43.69,102852.0,40.5325,40.5511,40.4398,40.4954,102852.0
2021-11-26 10:15:00,43.68,43.69,43.55,43.65,130942.0,40.4862,40.4954,40.3657,40.4584,130942.0
2021-11-26 10:20:00,43.65,43.86,43.65,43.86,112361.0,40.4584,40.653,40.4584,40.653,112361.0
2021-11-26 10:25:00,43.86,43.88,43.68,43.69,126460.0,40.653,40.6715,40.4862,40.4954,126460.0
2021-11-26 10:30:00,43.68,43.68,43.55,43.65,109324.0,40.4862,40.4862,40.3657,40.4584,109324.0
2021-11-26 10:35:00,43.65,43.72,43.6,43.72,133837.0,40.4584,40.5232,40.412,40.5232,133837.0
2021-11-26 10:40:00,43.72,43.76,43.62,43.75,86664.0,40.5232,40.5603,40.4306,40.5511,86664.0
2021-11-26 10:45:00,43.75,43.84,43.73,43.81,94184.0,40.5511,40.6345,40.5325,40.6067,94184.0
2021-11-26 10:50:00,43.82,43.95,43.81,43.9,120645.0,40.6159,40.7364,40.6067,40.6901,120645.0
2021-11-26 10:55:00,43.91,43.91,43.81,43.84,98286.0,40.6994,40.6994,40.6067,40.6345,98286.0
2021-11-26 11:00:00,43.84,43.97,43.8,43.9,158581.0,40.6345,40.755,40.5974,40.6901,158581.0
2021-11-26 11:05:00,43.91,43.97,43.9,43.96,84799.0,40.6994,40.755,40.6901,40.7457,84799.0
2021-11-26 11:10:00,43.95,43.95,43.84,43.86,90659.0,40.7364,40.7364,40.6345,40.653,90659.0
2021-11-26 11:15:00,43.86,43.91,43.75,43.75,127993.0,40.653,40.6994,40.5511,40.5511,127993.0
2021-11-26 11:20:00,43.75,43.82,43.73,43.79,109604.0,40.5511,40.6159,40.5325,40.5881,109604.0
2021-11-26 11:25:00,43.79,43.81,43.72,43.72,60303.0,40.5881,40.6067,40.5232,40.5232,60303.0
2021-11-26 11:30:00,43.72,43.72,43.58,43.59,75794.0,40.5232,40.5232,40.3935,40.4028,75794.0
2021-11-26 11:35:00,43.6,43.72,43.58,43.7,66114.0,40.412,40.5232,40.3935,40.5047,66114.0
2021-11-26 11:40:00,43.7,43.7,43.62,43.67,67128.0,40.5047,40.5047,40.4306,40.4769,67128.0
2021-11-26 11:45:00,43.68,43.68,43.52,43.52,66754.0,40.4862,40.4862,40.3379,40.3379,66754.0
2021-11-26 11:50:00,43.52,43.53,43.42,43.43,48086.0,40.3379,40.3471,40.2452,40.2545,48086.0
2021-11-26 11:55:00,43.43,43.52,43.42,43.5,63919.0,40.2545,40.3379,40.2452,40.3193,63919.0
2021-11-26 12:00:00,43.51,43.56,43.48,43.51,66208.0,40.3286,40.3749,40.3008,40.3286,66208.0
2021-11-26 12:05:00,43.51,43.62,43.51,43.57,122796.0,40.3286,40.4306,40.3286,40.3842,122796.0
2021-11-26 12:10:00,43.57,43.59,43.5,43.5,73935.0,40.3842,40.4028,40.3193,40.3193,73935.0
2021-11-26 12:15:00,43.5,43.51,43.35,43.36,82989.0,40.3193,40.3286,40.1803,40.1896,82989.0
2021-11-26 12:20:00,43.35,43.44,43.32,43.41,70420.0,40.1803,40.2637,40.1525,40.2359,70420.0
2021-11-26 12:25:00,43.4,43.4,43.26,43.33,125580.0,40.2266,40.2266,40.0969,40.1618,125580.0
2021-11-26 12:30:00,43.32,43.35,43.24,43.3,88789.0,40.1525,40.1803,40.0783,40.134,88789.0
2021-11-26 12:35:00,43.3,43.36,43.29,43.34,55581.0,40.134,40.1896,40.1247,40.171,55581.0
2021-11-26 12:40:00,43.34,43.48,43.32,43.48,139159.0,40.171,40.3008,40.1525,40.3008,139159.0
2021-11-26 12:45:00,43.47,43.54,43.42,43.52,324502.0,40.2915,40.3564,40.2452,40.3379,324502.0
2021-11-26 12:50:00,43.52,43.53,43.04,43.07,371607.0,40.3379,40.3471,39.893,39.9208,371607.0
2021-11-26 12:55:00,43.07,43.26,43.04,43.17,530626.0,39.9208,40.0969,39.893,40.0135,530626.0
2021-11-29 09:30:00,42.81,42.82,42.44,42.59,230660.0,39.6798,39.6891,39.3368,39.4759,230660.0
2021-11-29 09:35:00,42.61,42.85,42.6,42.81,64078.0,39.4944,39.7169,39.4851,39.6798,64078.0
2021-11-29 09:40:00,42.82,42.94,42.82,42.91,64740.0,39.6891,39.8003,39.6891,39.7725,64740.0
2021-11-29 09:45:00,42.91,43.38,42.86,43.28,220480.0,39.7725,40.2081,39.7261,40.1154,220480.0
2021-11-29 09:50:00,43.3,43.31,43.03,43.1,79097.0,40.134,40.1432,39.8837,39.9486,79097.0
2021-11-29 09:55:00,43.1,43.1,42.91,43.1,93777.0,39.9486,39.9486,39.7725,39.9486,93777.0
2021-11-29 10:00:00,43.09,43.09,42.93,42.99,69929.0,39.9393,39.9393,39.791,39.8466,69929.0
2021-11-29 10:05:00,42.98,42.99,42.85,42.89,58207.0,39.8374,39.8466,39.7169,39.7539,58207.0
2021-11-29 10:10:00,42.9,42.97,42.86,42.88,67451.0,39.7632,39.8281,39.7261,39.7447,67451.0
2021-11-29 10:15:00,42.89,43.04,42.88,43.0,51705.0,39.7539,39.893,39.7447,39.8559,51705.0
2021-11-29 10:20:00,42.99,43.07,42.93,43.0,61040.0,39.8466,39.9208,39.791,39.8559,61040.0
2021-11-29 10:25:00,43.0,43.0,42.87,42.88,43126.0,39.8559,39.8559,39.7354,39.7447,43126.0
2021-11-29 10:30:00,42.88,42.92,42.76,42.78,56096.0,39.7447,39.7817,39.6334,39.652,56096.0
2021-11-29 10:35:00,42.79,42.79,42.7,42.73,71508.0,39.6612,39.6612,39.5778,39.6056,71508.0
2021-11-29 10:40:00,42.73,42.74,42.69,42.73,52447.0,39.6056,39.6149,39.5686,39.6056,52447.0
2021-11-29 10:45:00,42.73,42.8,42.7,42.74,50292.0,39.6056,39.6705,39.5778,39.6149,50292.0
2021-11-29 10:50:00,42.75,42.9,42.74,42.89,70712.0,39.6242,39.7632,39.6149,39.7539,70712.0
2021-11-29 10:55:00,42.88,42.95,42.85,42.85,65302.0,39.7447,39.8095,39.7169,39.7169,65302.0
2021-11-29 11:00:00,42.85,42.97,42.84,42.94,59104.0,39.7169,39.8281,39.7076,39.8003,59104.0
2021-11-29 11:05:00,42.94,42.97,42.88,42.92,51331.0,39.8003,39.8281,39.7447,39.7817,51331.0
2021-11-29 11:10:00,42.91,42.95,42.86,42.88,57585.0,39.7725,39.8095,39.7261,39.7447,57585.0
2021-11-29 11:15:00,42.88,42.92,42.86,42.87,36549.0,39.7447,39.7817,39.7261,39.7354,36549.0
2021-11-29 11:20:00,42.87,42.96,42.86,42.95,43901.0,39.7354,39.8188,39.7261,39.8095,43901.0
2021-11-29 11:25:00,42.96,43.02,42.94,42.98,64643.0,39.8188,39.8744,39.8003,39.8374,64643.0
2021-11-29 11:30:00,42.98,43.05,42.92,42.93,49395.0,39.8374,39.9022,39.7817,39.791,49395.0
2021-11-29 11:35:00,42.92,42.98,42.92,42.96,51808.0,39.7817,39.8374,39.7817,39.8188,51808.0
2021-11-29 11:40:00,42.97,42.97,42.89,42.93,55150.0,39.8281,39.8281,39.7539,39.791,55150.0
2021-11-29 11:45:00,42.93,42.95,42.88,42.89,26936.0,39.791,39.8095,39.7447,39.7539,26936.0
2021-11-29 11:50:00,42.89,42.89,42.79,42.8,34921.0,39.7539,39.7539,39.6612,39.6705,34921.0
2021-11-29 11:55:00,42.79,42.87,42.77,42.87,66272.0,39.6612,39.7354,39.6427,39.7354,66272.0
2021-11-29 12:00:00,42.88,42.9,42.85,42.9,30305.0,39.7447,39.7632,39.7169,39.7632,30305.0
2021-11-29 12:05:00,42.9,42.9,42.81,42.82,17815.0,39.7632,39.7632,39.6798,39.6891,17815.0
2021-11-29 12:10:00,42.82,42.82,42.71,42.71,41793.0,39.6891,39.6891,39.5871,39.5871,41793.0
2021-11-29 12:15:00,42.72,42.75,42.7,42.73,28297.0,39.5964,39.6242,39.5778,39.6056,28297.0
2021-11-29 12:20:00,42.72,42.76,42.7,42.76,50238.0,39.5964,39.6334,39.5778,39.6334,50238.0
2021-11-29 12:25:00,42.77,42.77,42.7,42.72,32158.0,39.6427,39.6427,39.5778,39.5964,32158.0
2021-11-29 12:30:00,42.72,42.78,42.72,42.77,29127.0,39.5964,39.652,39.5964,39.6427,29127.0
2021-11-29 12:35:00,42.77,42.8,42.75,42.77,28082.0,39.6427,39.6705,39.6242,39.6427,28082.0
2021-11-29 12:40:00,42.76,42.8,42.75,42.78,23005.0,39.6334,39.6705,39.6242,39.652,23005.0
2021-11-29 12:45:00,42.77,42.82,42.76,42.8,27218.0,39.6427,39.6891,39.6334,39.6705,27218.0
2021-11-29 12:50:00,42.8,42.81,42.75,42.79,22784.0,39.6705,39.6798,39.6242,39.6612,22784.0
2021-11-29 12:55:00,42.78,42.82,42.77,42.79,42943.0,39.652,39.6891,39.6427,39.6612,42943.0
2021-11-29 13:00:00,42.79,42.82,42.76,42.8,34933.0,39.6612,39.6891,39.6334,39.6705,34933.0
2021-11-29 13:05:00,42.8,42.83,42.78,42.81,16298.0,39.6705,39.6983,39.652,39.6798,16298.0
2021-11-29 13:10:00,42.82,42.84,42.8,42.83,20263.0,39.6891,39.7076,39.6705,39.6983,20263.0
2021-11-29 13:15:00,42.82,42.85,42.79,42.84,32066.0,39.6891,39.7169,39.6612,39.7076,32066.0
2021-11-29 13:20:00,42.84,42.84,42.75,42.77,35331.0,39.7076,39.7076,39.6242,39.6427,35331.0
2021-11-29 13:25:00,42.77,42.79,42.76,42.77,20418.0,39.6427,39.6612,39.6334,39.6427,20418.0
2021-11-29 13:30:00,42.77,42.8,42.76,42.77,20923.0,39.6427,39.6705,39.6334,39.6427,20923.0
2021-11-29 13:35:00,42.78,42.79,42.74,42.78,42867.0,39.652,39.6612,39.6149,39.652,42867.0
2021-11-29 13:40:00,42.77,42.8,42.76,42.8,35046.0,39.6427,39.6705,39.6334,39.6705,35046.0
2021-11-29 13:45:00,42.8,42.84,42.8,42.83,30614.0,39.6705,39.7076,39.6705,39.6983,30614.0
2021-11-29 13:50:00,42.84,42.84,42.79,42.81,22886.0,39.7076,39.7076,39.6612,39.6798,22886.0
2021-11-29 13:55:00,42.81,42.81,42.79,42.81,57539.0,39.6798,39.6798,39.6612,39.6798,57539.0
2021-11-29 14:00:00,42.82,42.82,42.72,42.75,24181.0,39.6891,39.6891,39.5964,39.6242,24181.0
2021-11-29 14:05:00,42.74,42.77,42.7,42.73,39187.0,39.6149,39.6427,39.5778,39.6056,39187.0
2021-11-29 14:10:00,42.73,42.75,42.7,42.73,31169.0,39.6056,39.6242,39.5778,39.6056,31169.0
2021-11-29 14:15:00,42.73,42.74,42.68,42.73,58496.0,39.6056,39.6149,39.5593,39.6056,58496.0
2021-11-29 14:20:00,42.72,42.78,42.72,42.76,29168.0,39.5964,39.652,39.5964,39.6334,29168.0
2021-11-29 14:25:00,42.75,42.79,42.75,42.79,20693.0,39.6242,39.6612,39.6242,39.6612,20693.0
2021-11-29 14:30:00,42.78,42.79,42.73,42.73,32263.0,39.652,39.6612,39.6056,39.6056,32263.0
2021-11-29 14:35:00,42.73,42.74,42.67,42.7,45403.0,39.6056,39.6149,39.55,39.5778,45403.0
2021-11-29 14:40:00,42.7,42.76,42.68,42.69,23783.0,39.5778,39.6334,39.5593,39.5686,23783.0
2021-11-29 14:45:00,42.69,42.7,42.61,42.62,37100.0,39.5686,39.5778,39.4944,39.5037,37100.0
2021-11-29 14:50:00,42.61,42.64,42.57,42.58,22735.0,39.4944,39.5222,39.4573,39.4666,22735.0
2021-11-29 14:55:00,42.57,42.57,42.54,42.54,21799.0,39.4573,39.4573,39.4295,39.4295,21799.0
2021-11-29 15:00:00,42.55,42.62,42.54,42.61,42354.0,39.4388,39.5037,39.4295,39.4944,42354.0
2021-11-29 15:05:00,42.61,42.63,42.55,42.57,59726.0,39.4944,39.5129,39.4388,39.4573,59726.0
2021-11-29 15:10:00,42.56,42.56,42.52,42.55,35004.0,39.4481,39.4481,39.411,39.4388,35004.0
2021-11-29 15:15:00,42.55,42.56,42.49,42.51,50895.0,39.4388,39.4481,39.3832,39.4017,50895.0
2021-11-29 15:20:00,42.51,42.55,42.47,42.53,39985.0,39.4017,39.4388,39.3646,39.4203,39985.0
2021-11-29 15:25:00,42.52,42.59,42.49,42.56,128775.0,39.411,39.4759,39.3832,39.4481,128775.0
2021-11-29 15:30:00,42.56,42.57,42.53,42.55,77820.0,39.4481,39.4573,39.4203,39.4388,77820.0
2021-11-29 15:35:00,42.55,42.56,42.48,42.54,69128.0,39.4388,39.4481,39.3739,39.4295,69128.0
2021-11-29 15:40:00,42.54,42.54,42.4,42.41,73831.0,39.4295,39.4295,39.2998,39.309,73831.0
2021-11-29 15:45:00,42.41,42.45,42.39,42.45,96592.0,39.309,39.3461,39.2905,39.3461,96592.0
2021-11-29 15:50:00,42.44,42.45,42.37,42.44,158302.0,39.3368,39.3461,39.272,39.3368,158302.0
2021-11-29 15:55:00,42.44,42.44,42.32,42.34,371327.0,39.3368,39.3368,39.2256,39.2442,371327.0
2021-11-30 09:30:00,42.17,42.38,41.94,42.18,210101.0,39.0866,39.2812,38.8734,39.0959,210101.0
2021-11-30 09:35:00,42.19,42.3,42.18,42.3,126740.0,39.1051,39.2071,39.0959,39.2071,126740.0
2021-11-30 09:40:00,42.3,42.56,42.26,42.55,93223.0,39.2071,39.4481,39.17,39.4388,93223.0
2021-11-30 09:45:00,42.55,42.59,42.39,42.5,74227.0,39.4388,39.4759,39.2905,39.3925,74227.0
2021-11-30 09:50:00,42.49,42.51,42.36,42.4,79731.0,39.3832,39.4017,39.2627,39.2998,79731.0
2021-11-30 09:55:00,42.41,42.5,42.27,42.29,62469.0,39.309,39.3925,39.1793,39.1978,62469.0
2021-11-30 10:00:00,42.28,42.47,42.28,42.46,66626.0,39.1885,39.3646,39.1885,39.3554,66626.0
2021-11-30 10:05:00,42.45,42.58,42.44,42.57,75710.0,39.3461,39.4666,39.3368,39.4573,75710.0
2021-11-30 10:10:00,42.58,42.71,42.52,42.63,52847.0,39.4666,39.5871,39.411,39.5129,52847.0
2021-11-30 10:15:00,42.62,42.74,42.58,42.69,53230.0,39.5037,39.6149,39.4666,39.5686,53230.0
2021-11-30 10:20:00,42.7,42.7,42.61,42.63,52385.0,39.5778,39.5778,39.4944,39.5129,52385.0
2021-11-30 10:25:00,42.62,42.62,42.44,42.46,40099.0,39.5037,39.5037,39.3368,39.3554,40099.0
2021-11-30 10:30:00,42.45,42.54,42.42,42.52,32919.0,39.3461,39.4295,39.3183,39.411,32919.0
2021-11-30 10:35:00,42.53,42.57,42.46,42.54,43516.0,39.4203,39.4573,39.3554,39.4295,43516.0
2021-11-30 10:40:00,42.55,42.69,42.51,42.65,65581.0,39.4388,39.5686,39.4017,39.5315,65581.0
2021-11-30 10:45:00,42.65,42.65,42.43,42.44,54001.0,39.5315,39.5315,39.3276,39.3368,54001.0
2021-11-30 10:50:00,42.44,42.45,42.23,42.29,60980.0,39.3368,39.3461,39.1422,39.1978,60980.0
2021-11-30 10:55:00,42.29,42.38,42.28,42.35,46499.0,39.1978,39.2812,39.1885,39.2534,46499.0
2021-11-30 11:00:00,42.35,42.39,42.25,42.28,46305.0,39.2534,39.2905,39.1607,39.1885,46305.0
2021-11-30 11:05:00,42.29,42.36,42.26,42.32,38946.0,39.1978,39.2627,39.17,39.2256,38946.0
2021-11-30 11:10:00,42.32,42.42,42.3,42.41,50461.0,39.2256,39.3183,39.2071,39.309,50461.0
2021-11-30 11:15:00,42.41,42.45,42.38,42.4,55145.0,39.309,39.3461,39.2812,39.2998,55145.0
2021-11-30 11:20:00,42.41,42.45,42.27,42.27,33155.0,39.309,39.3461,39.1793,39.1793,33155.0
2021-11-30 11:25:00,42.27,42.31,42.25,42.29,64940.0,39.1793,39.2163,39.1607,39.1978,64940.0
2021-11-30 11:30:00,42.29,42.32,42.25,42.28,36149.0,39.1978,39.2256,39.1607,39.1885,36149.0
2021-11-30 11:35:00,42.27,42.35,42.24,42.3,39447.0,39.1793,39.2534,39.1515,39.2071,39447.0
2021-11-30 11:40:00,42.29,42.3,42.2,42.23,35630.0,39.1978,39.2071,39.1144,39.1422,35630.0
2021-11-30 11:45:00,42.23,42.24,42.16,42.24,41859.0,39.1422,39.1515,39.0773,39.1515,41859.0
2021-11-30 11:50:00,42.25,42.33,42.21,42.32,39938.0,39.1607,39.2349,39.1237,39.2256,39938.0
2021-11-30 11:55:00,42.32,42.33,42.26,42.27,36555.0,39.2256,39.2349,39.17,39.1793,36555.0
2021-11-30 12:00:00,42.29,42.33,42.26,42.27,31585.0,39.1978,39.2349,39.17,39.1793,31585.0
2021-11-30 12:05:00,42.27,42.28,42.2,42.2,44104.0,39.1793,39.1885,39.1144,39.1144,44104.0
2021-11-30 12:10:00,42.2,42.2,42.08,42.13,47026.0,39.1144,39.1144,39.0032,39.0495,47026.0
2021-11-30 12:15:00,42.13,42.21,42.13,42.2,41851.0,39.0495,39.1237,39.0495,39.1144,41851.0
2021-11-30 12:20:00,42.2,42.27,42.18,42.26,47196.0,39.1144,39.1793,39.0959,39.17,47196.0
2021-11-30 12:25:00,42.26,42.32,42.24,42.31,29115.0,39.17,39.2256,39.1515,39.2163,29115.0
2021-11-30 12:30:00,42.31,42.38,42.26,42.36,60097.0,39.2163,39.2812,39.17,39.2627,60097.0
2021-11-30 12:35:00,42.37,42.39,42.29,42.3,30383.0,39.272,39.2905,39.1978,39.2071,30383.0
2021-11-30 12:40:00,42.3,42.38,42.28,42.37,20685.0,39.2071,39.2812,39.1885,39.272,20685.0
2021-11-30 12:45:00,42.36,42.36,42.29,42.32,33640.0,39.2627,39.2627,39.1978,39.2256,33640.0
2021-11-30 12:50:00,42.32,42.36,42.29,42.34,29912.0,39.2256,39.2627,39.1978,39.2442,29912.0
2021-11-30 12:55:00,42.34,42.37,42.32,42.37,57329.0,39.2442,39.272,39.2256,39.272,57329.0
2021-11-30 13:00:00,42.37,42.4,42.33,42.34,40020.0,39.272,39.2998,39.2349,39.2442,40020.0
2021-11-30 13:05:00,42.34,42.39,42.33,42.36,67617.0,39.2442,39.2905,39.2349,39.2627,67617.0
2021-11-30 13:10:00,42.35,42.36,42.34,42.36,74667.0,39.2534,39.2627,39.2442,39.2627,74667.0
2021-11-30 13:15:00,42.36,42.38,42.33,42.35,88219.0,39.2627,39.2812,39.2349,39.2534,88219.0
2021-11-30 13:20:00,42.34,42.36,42.29,42.36,31206.0,39.2442,39.2627,39.1978,39.2627,31206.0
2021-11-30 13:25:00,42.36,42.36,42.33,42.34,24093.0,39.2627,39.2627,39.2349,39.2442,24093.0
2021-11-30 13:30:00,42.35,42.43,42.34,42.36,98456.0,39.2534,39.3276,39.2442,39.2627,98456.0
2021-11-30 13:35:00,42.36,42.41,42.29,42.3,39669.0,39.2627,39.309,39.1978,39.2071,39669.0
2021-11-30 13:40:00,42.31,42.31,42.19,42.2,47819.0,39.2163,39.2163,39.1051,39.1144,47819.0
2021-11-30 13:45:00,42.2,42.22,42.18,42.19,21784.0,39.1144,39.1329,39.0959,39.1051,21784.0
2021-11-30 13:50:00,42.18,42.19,42.13,42.15,27490.0,39.0959,39.1051,39.0495,39.068,27490.0
2021-11-30 13:55:00,42.16,42.2,42.15,42.19,24186.0,39.0773,39.1144,39.068,39.1051,24186.0
2021-11-30 14:00:00,42.18,42.2,42.12,42.2,38130.0,39.0959,39.1144,39.0402,39.1144,38130.0
2021-11-30 14:05:00,42.2,42.22,42.13,42.18,33632.0,39.1144,39.1329,39.0495,39.0959,33632.0
2021-11-30 14:10:00,42.18,42.21,42.15,42.2,30498.0,39.0959,39.1237,39.068,39.1144,30498.0
2021-11-30 14:15:00,42.2,42.31,42.18,42.3,51778.0,39.1144,39.2163,39.0959,39.2071,51778.0
2021-11-30 14:20:00,42.3,42.31,42.12,42.13,214180.0,39.2071,39.2163,39.0402,39.0495,214180.0
2021-11-30 14:25:00,42.14,42.16,42.12,42.15,53338.0,39.0588,39.0773,39.0402,39.068,53338.0
2021-11-30 14:30:00,42.15,42.2,42.13,42.15,46447.0,39.068,39.1144,39.0495,39.068,46447.0
2021-11-30 14:35:00,42.16,42.19,41.92,41.94,139403.0,39.0773,39.1051,38.8549,38.8734,139403.0
2021-11-30 14:40:00,41.94,41.97,41.84,41.84,43706.0,38.8734,38.9012,38.7807,38.7807,43706.0
2021-11-30 14:45:00,41.85,41.87,41.76,41.81,52836.0,38.79,38.8085,38.7066,38.7529,52836.0
2021-11-30 14:50:00,41.8,41.83,41.76,41.77,60496.0,38.7436,38.7714,38.7066,38.7158,60496.0
2021-11-30 14:55:00,41.77,41.79,41.67,41.71,54657.0,38.7158,38.7344,38.6231,38.6602,54657.0
2021-11-30 15:00:00,41.7,41.73,41.69,41.69,47238.0,38.6509,38.6788,38.6417,38.6417,47238.0
2021-11-30 15:05:00,41.7,41.7,41.61,41.66,98322.0,38.6509,38.6509,38.5675,38.6139,98322.0
2021-11-30 15:10:00,41.66,41.78,41.65,41.75,102702.0,38.6139,38.7251,38.6046,38.6973,102702.0
2021-11-30 15:15:00,41.76,41.87,41.75,41.84,62282.0,38.7066,38.8085,38.6973,38.7807,62282.0
2021-11-30 15:20:00,41.84,41.89,41.83,41.84,55039.0,38.7807,38.8271,38.7714,38.7807,55039.0
2021-11-30 15:25:00,41.83,41.87,41.8,41.82,83272.0,38.7714,38.8085,38.7436,38.7622,83272.0
2021-11-30 15:30:00,41.82,41.84,41.72,41.77,99876.0,38.7622,38.7807,38.6695,38.7158,99876.0
2021-11-30 15:35:00,41.77,41.77,41.63,41.63,90982.0,38.7158,38.7158,38.5861,38.5861,90982.0
2021-11-30 15:40:00,41.64,41.64,41.53,41.58,125983.0,38.5953,38.5953,38.4934,38.5397,125983.0
2021-11-30 15:45:00,41.57,41.65,41.55,41.56,118638.0,38.5305,38.6046,38.5119,38.5212,118638.0
2021-11-30 15:50:00,41.55,41.58,41.44,41.45,294065.0,38.5119,38.5397,38.41,38.4192,294065.0
2021-11-30 15:55:00,41.45,41.56,41.38,41.56,626293.0,38.4192,38.5212,38.3543,38.5212,626293.0
2021-12-01 09:30:00,41.53,41.69,41.16,41.37,210960.0,38.4934,38.6417,38.1504,38.3451,210960.0
2021-12-01 09:35:00,41.32,41.43,41.08,41.2,62274.0,38.2987,38.4007,38.0763,38.1875,62274.0
2021-12-01 09:40:00,41.19,41.49,41.19,41.37,67756.0,38.1782,38.4563,38.1782,38.3451,67756.0
2021-12-01 09:45:00,41.36,41.53,41.27,41.32,61911.0,38.3358,38.4934,38.2524,38.2987,61911.0
2021-12-01 09:50:00,41.32,41.39,41.26,41.3,47625.0,38.2987,38.3636,38.2431,38.2802,47625.0
2021-12-01 09:55:00,41.3,41.39,41.25,41.27,46745.0,38.2802,38.3636,38.2339,38.2524,46745.0
2021-12-01 10:00:00,41.28,41.38,41.24,41.26,45006.0,38.2617,38.3543,38.2246,38.2431,45006.0
2021-12-01 10:05:00,41.25,41.34,41.17,41.29,99667.0,38.2339,38.3173,38.1597,38.2709,99667.0
2021-12-01 10:10:00,41.29,41.32,41.22,41.27,78267.0,38.2709,38.2987,38.206,38.2524,78267.0
2021-12-01 10:15:00,41.27,41.45,41.27,41.43,203033.0,38.2524,38.4192,38.2524,38.4007,203033.0
2021-12-01 10:20:00,41.43,41.78,41.42,41.6,274166.0,38.4007,38.7251,38.3914,38.5583,274166.0
2021-12-01 10:25:00,41.61,41.69,41.49,41.49,89794.0,38.5675,38.6417,38.4563,38.4563,89794.0
2021-12-01 10:30:00,41.49,41.49,41.13,41.15,75934.0,38.4563,38.4563,38.1226,38.1412,75934.0
2021-12-01 10:35:00,41.14,41.2,40.96,40.96,159612.0,38.1319,38.1875,37.9651,37.9651,159612.0
2021-12-01 10:40:00,40.97,41.05,40.92,41.02,123079.0,37.9743,38.0485,37.928,38.0207,123079.0
2021-12-01 10:45:00,41.02,41.1,40.95,40.98,105545.0,38.0207,38.0948,37.9558,37.9836,105545.0
2021-12-01 10:50:00,40.99,41.03,40.94,40.97,100485.0,37.9929,38.0299,37.9465,37.9743,100485.0
2021-12-01 10:55:00,40.97,40.99,40.79,40.8,201319.0,37.9743,37.9929,37.8075,37.8168,201319.0
2021-12-01 11:00:00,40.8,40.93,40.78,40.85,85265.0,37.8168,37.9372,37.7982,37.8631,85265.0
2021-12-01 11:05:00,40.84,40.93,40.84,40.87,64593.0,37.8538,37.9372,37.8538,37.8816,64593.0
2021-12-01 11:10:00,40.87,40.96,40.86,40.96,65398.0,37.8816,37.9651,37.8724,37.9651,65398.0
2021-12-01 11:15:00,40.96,41.13,40.96,41.05,76878.0,37.9651,38.1226,37.9651,38.0485,76878.0
2021-12-01 11:20:00,41.06,41.16,41.06,41.09,62473.0,38.0577,38.1504,38.0577,38.0856,62473.0
2021-12-01 11:25:00,41.09,41.12,40.97,40.99,115397.0,38.0856,38.1134,37.9743,37.9929,115397.0
2021-12-01 11:30:00,41.0,41.01,40.85,41.0,103933.0,38.0021,38.0114,37.8631,38.0021,103933.0
2021-12-01 11:35:00,41.0,41.07,40.96,41.05,54560.0,38.0021,38.067,37.9651,38.0485,54560.0
2021-12-01 11:40:00,41.05,41.14,41.01,41.11,70831.0,38.0485,38.1319,38.0114,38.1041,70831.0
2021-12-01 11:45:00,41.11,41.23,41.1,41.21,41484.0,38.1041,38.2153,38.0948,38.1968,41484.0
2021-12-01 11:50:00,41.22,41.29,41.17,41.28,48393.0,38.206,38.2709,38.1597,38.2617,48393.0
2021-12-01 11:55:00,41.28,41.29,41.23,41.26,55425.0,38.2617,38.2709,38.2153,38.2431,55425.0
2021-12-01 12:00:00,41.25,41.26,41.15,41.25,51005.0,38.2339,38.2431,38.1412,38.2339,51005.0
2021-12-01 12:05:00,41.24,41.26,41.18,41.2,45135.0,38.2246,38.2431,38.169,38.1875,45135.0
2021-12-01 12:10:00,41.19,41.26,41.15,41.16,29176.0,38.1782,38.2431,38.1412,38.1504,29176.0
2021-12-01 12:15:00,41.16,41.17,41.08,41.09,31639.0,38.1504,38.1597,38.0763,38.0856,31639.0
2021-12-01 12:20:00,41.09,41.11,40.95,40.96,31046.0,38.0856,38.1041,37.9558,37.9651,31046.0
2021-12-01 12:25:00,40.96,40.98,40.86,40.88,43099.0,37.9651,37.9836,37.8724,37.8909,43099.0
2021-12-01 12:30:00,40.88,40.92,40.88,40.91,43584.0,37.8909,37.928,37.8909,37.9187,43584.0
2021-12-01 12:35:00,40.91,40.95,40.84,40.95,53558.0,37.9187,37.9558,37.8538,37.9558,53558.0
2021-12-01 12:40:00,40.95,40.95,40.88,40.89,36819.0,37.9558,37.9558,37.8909,37.9002,36819.0
2021-12-01 12:45:00,40.89,40.9,40.83,40.86,65684.0,37.9002,37.9094,37.8446,37.8724,65684.0
2021-12-01 12:50:00,40.86,40.87,40.83,40.84,75634.0,37.8724,37.8816,37.8446,37.8538,75634.0
2021-12-01 12:55:00,40.84,40.84,40.73,40.73,79977.0,37.8538,37.8538,37.7519,37.7519,79977.0
2021-12-01 13:00:00,40.73,40.86,40.73,40.84,60832.0,37.7519,37.8724,37.7519,37.8538,60832.0
2021-12-01 13:05:00,40.85,40.86,40.78,40.81,40153.0,37.8631,37.8724,37.7982,37.826,40153.0
2021-12-01 13:10:00,40.81,40.85,40.77,40.84,36954.0,37.826,37.8631,37.7889,37.8538,36954.0
2021-12-01 13:15:00,40.84,40.87,40.78,40.79,29366.0,37.8538,37.8816,37.7982,37.8075,29366.0
2021-12-01 13:20:00,40.78,40.91,40.77,40.88,38744.0,37.7982,37.9187,37.7889,37.8909,38744.0
2021-12-01 13:25:00,40.88,40.92,40.86,40.87,30306.0,37.8909,37.928,37.8724,37.8816,30306.0
2021-12-01 13:30:00,40.87,40.92,40.83,40.83,50417.0,37.8816,37.928,37.8446,37.8446,50417.0
2021-12-01 13:35:00,40.83,40.85,40.71,40.71,50488.0,37.8446,37.8631,37.7333,37.7333,50488.0
2021-12-01 13:40:00,40.72,40.74,40.66,40.66,43514.0,37.7426,37.7611,37.687,37.687,43514.0
2021-12-01 13:45:00,40.66,40.68,40.55,40.55,46239.0,37.687,37.7055,37.585,37.585,46239.0
2021-12-01 13:50:00,40.56,40.67,40.56,40.66,49280.0,37.5943,37.6963,37.5943,37.687,49280.0
2021-12-01 13:55:00,40.67,40.7,40.64,40.66,33062.0,37.6963,37.7241,37.6685,37.687,33062.0
2021-12-01 14:00:00,40.65,40.69,40.58,40.59,54024.0,37.6777,37.7148,37.6128,37.6221,54024.0
2021-12-01 14:05:00,40.59,40.59,40.48,40.51,89705.0,37.6221,37.6221,37.5202,37.548,89705.0
2021-12-01 14:10:00,40.51,40.69,40.5,40.67,79716.0,37.548,37.7148,37.5387,37.6963,79716.0
2021-12-01 14:15:00,40.66,40.71,40.64,40.65,32823.0,37.687,37.7333,37.6685,37.6777,32823.0
2021-12-01 14:20:00,40.65,40.71,40.63,40.64,75104.0,37.6777,37.7333,37.6592,37.6685,75104.0
2021-12-01 14:25:00,40.64,40.69,40.6,40.68,69822.0,37.6685,37.7148,37.6314,37.7055,69822.0
2021-12-01 14:30:00,40.68,40.87,40.66,40.87,78822.0,37.7055,37.8816,37.687,37.8816,78822.0
2021-12-01 14:35:00,40.87,40.88,40.84,40.86,66310.0,37.8816,37.8909,37.8538,37.8724,66310.0
2021-12-01 14:40:00,40.86,40.88,40.78,40.87,56708.0,37.8724,37.8909,37.7982,37.8816,56708.0
2021-12-01 14:45:00,40.87,40.9,40.81,40.81,39063.0,37.8816,37.9094,37.826,37.826,39063.0
2021-12-01 14:50:00,40.81,40.82,40.6,40.6,45106.0,37.826,37.8353,37.6314,37.6314,45106.0
2021-12-01 14:55:00,40.6,40.66,40.6,40.66,52795.0,37.6314,37.687,37.6314,37.687,52795.0
2021-12-01 15:00:00,40.66,40.69,40.62,40.62,52032.0,37.687,37.7148,37.6499,37.6499,52032.0
2021-12-01 15:05:00,40.62,40.64,40.58,40.63,76467.0,37.6499,37.6685,37.6128,37.6592,76467.0
2021-12-01 15:10:00,40.64,40.68,40.63,40.66,59441.0,37.6685,37.7055,37.6592,37.687,59441.0
2021-12-01 15:15:00,40.66,40.66,40.53,40.64,76377.0,37.687,37.687,37.5665,37.6685,76377.0
2021-12-01 15:20:00,40.63,40.63,40.51,40.54,63717.0,37.6592,37.6592,37.548,37.5758,63717.0
2021-12-01 15:25:00,40.54,40.6,40.5,40.52,98936.0,37.5758,37.6314,37.5387,37.5572,98936.0
2021-12-01 15:30:00,40.52,40.56,40.38,40.41,143198.0,37.5572,37.5943,37.4275,37.4553,143198.0
2021-12-01 15:35:00,40.41,40.47,40.38,40.43,120489.0,37.4553,37.5109,37.4275,37.4738,120489.0
2021-12-01 15:40:00,40.43,40.48,40.37,40.43,121506.0,37.4738,37.5202,37.4182,37.4738,121506.0
2021-12-01 15:45:00,40.43,40.46,40.32,40.34,151384.0,37.4738,37.5016,37.3719,37.3904,151384.0
2021-12-01 15:50:00,40.33,40.36,40.25,40.26,272108.0,37.3811,37.4089,37.307,37.3162,272108.0
2021-12-01 15:55:00,40.26,40.26,40.18,40.24,576191.0,37.3162,37.3162,37.2421,37.2977,576191.0
2021-12-02 09:30:00,42.46,43.5,41.73,42.83,632133.0,39.3554,40.3193,38.6788,39.6983,632133.0
2021-12-02 09:35:00,42.79,43.59,42.77,43.47,447735.0,39.6612,40.4028,39.6427,40.2915,447735.0
2021-12-02 09:40:00,43.48,43.75,43.27,43.6,347539.0,40.3008,40.5511,40.1062,40.412,347539.0
2021-12-02 09:45:00,43.6,43.7,43.1,43.26,252479.0,40.412,40.5047,39.9486,40.0969,252479.0
2021-12-02 09:50:00,43.29,43.75,43.23,43.61,197251.0,40.1247,40.5511,40.0691,40.4213,197251.0
2021-12-02 09:55:00,43.6,43.87,43.51,43.84,173494.0,40.412,40.6623,40.3286,40.6345,173494.0
2021-12-02 10:00:00,43.83,44.04,43.67,43.95,250428.0,40.6252,40.8198,40.4769,40.7364,250428.0
2021-12-02 10:05:00,43.94,44.16,43.88,43.95,294110.0,40.7272,40.9311,40.6715,40.7364,294110.0
2021-12-02 10:10:00,43.97,44.33,43.92,44.12,382470.0,40.755,41.0886,40.7086,40.894,382470.0
2021-12-02 10:15:00,44.14,44.33,44.05,44.11,209082.0,40.9125,41.0886,40.8291,40.8847,209082.0
2021-12-02 10:20:00,44.13,44.3,44.07,44.19,208241.0,40.9033,41.0608,40.8477,40.9589,208241.0
2021-12-02 10:25:00,44.19,44.4,44.13,44.36,195765.0,40.9589,41.1535,40.9033,41.1165,195765.0
2021-12-02 10:30:00,44.38,44.43,44.1,44.18,210886.0,41.135,41.1813,40.8755,40.9496,210886.0
2021-12-02 10:35:00,44.17,44.34,44.02,44.34,292109.0,40.9403,41.0979,40.8013,41.0979,292109.0
2021-12-02 10:40:00,44.33,44.54,44.29,44.45,272797.0,41.0886,41.2833,41.0516,41.1999,272797.0
2021-12-02 10:45:00,44.48,44.93,44.47,44.84,362321.0,41.2277,41.6448,41.2184,41.5614,362321.0
2021-12-02 10:50:00,44.84,45.21,44.76,45.0,576432.0,41.5614,41.9043,41.4872,41.7097,576432.0
2021-12-02 10:55:00,44.99,45.27,44.94,45.16,443876.0,41.7004,41.9599,41.654,41.858,443876.0
2021-12-02 11:00:00,45.16,45.51,45.14,45.47,432772.0,41.858,42.1824,41.8394,42.1453,432772.0
2021-12-02 11:05:00,45.45,45.53,44.81,44.95,737724.0,42.1268,42.2009,41.5335,41.6633,737724.0
2021-12-02 11:10:00,44.94,45.38,44.89,45.29,472812.0,41.654,42.0619,41.6077,41.9785,472812.0
2021-12-02 11:15:00,45.3,45.41,45.13,45.36,431394.0,41.9877,42.0897,41.8302,42.0433,431394.0
2021-12-02 11:20:00,45.35,45.39,45.13,45.27,426809.0,42.0341,42.0711,41.8302,41.9599,426809.0
2021-12-02 11:25:00,45.27,45.52,45.24,45.42,281045.0,41.9599,42.1916,41.9321,42.0989,281045.0
2021-12-02 11:30:00,45.44,45.57,45.03,45.08,330921.0,42.1175,42.238,41.7375,41.7838,330921.0
2021-12-02 11:35:00,45.08,45.18,44.83,44.96,248257.0,41.7838,41.8765,41.5521,41.6726,248257.0
2021-12-02 11:40:00,44.94,45.38,44.94,45.2,228830.0,41.654,42.0619,41.654,41.895,228830.0
2021-12-02 11:45:00,45.2,45.2,44.82,44.92,211809.0,41.895,41.895,41.5428,41.6355,211809.0
2021-12-02 11:50:00,44.92,45.22,44.91,45.2,108649.0,41.6355,41.9136,41.6262,41.895,108649.0
2021-12-02 11:55:00,45.21,45.29,45.05,45.17,151247.0,41.9043,41.9785,41.756,41.8672,151247.0
2021-12-02 12:00:00,45.16,45.36,45.14,45.26,130342.0,41.858,42.0433,41.8394,41.9506,130342.0
2021-12-02 12:05:00,45.25,45.3,45.17,45.22,139568.0,41.9414,41.9877,41.8672,41.9136,139568.0
2021-12-02 12:10:00,45.23,45.31,45.21,45.3,98118.0,41.9228,41.997,41.9043,41.9877,98118.0
2021-12-02 12:15:00,45.32,45.35,45.2,45.22,137439.0,42.0063,42.0341,41.895,41.9136,137439.0
2021-12-02 12:20:00,45.22,45.22,44.89,44.91,195343.0,41.9136,41.9136,41.6077,41.6262,195343.0
2021-12-02 12:25:00,44.91,44.93,44.65,44.69,316945.0,41.6262,41.6448,41.3852,41.4223,316945.0
2021-12-02 12:30:00,44.68,44.78,44.58,44.76,274207.0,41.4131,41.5057,41.3204,41.4872,274207.0
2021-12-02 12:35:00,44.75,44.94,44.75,44.9,213427.0,41.4779,41.654,41.4779,41.617,213427.0
2021-12-02 12:40:00,44.9,44.92,44.48,44.48,220399.0,41.617,41.6355,41.2277,41.2277,220399.0
2021-12-02 12:45:00,44.48,44.92,44.4,44.78,301682.0,41.2277,41.6355,41.1535,41.5057,301682.0
2021-12-02 12:50:00,44.77,45.17,44.74,45.11,749185.0,41.4965,41.8672,41.4687,41.8116,749185.0
2021-12-02 12:55:00,45.09,45.25,45.05,45.22,145374.0,41.7931,41.9414,41.756,41.9136,145374.0
2021-12-02 13:00:00,45.2,45.49,45.14,45.47,198528.0,41.895,42.1638,41.8394,42.1453,198528.0
2021-12-02 13:05:00,45.47,45.64,45.27,45.63,251371.0,42.1453,42.3029,41.9599,42.2936,251371.0
2021-12-02 13:10:00,45.62,45.64,45.48,45.61,160176.0,42.2843,42.3029,42.1546,42.2751,160176.0
2021-12-02 13:15:00,45.61,45.65,45.47,45.56,160467.0,42.2751,42.3121,42.1453,42.2287,160467.0
2021-12-02 13:20:00,45.58,45.68,45.49,45.51,141333.0,42.2472,42.3399,42.1638,42.1824,141333.0
2021-12-02 13:25:00,45.5,45.51,45.22,45.24,284982.0,42.1731,42.1824,41.9136,41.9321,284982.0
2021-12-02 13:30:00,45.27,45.3,45.07,45.24,166972.0,41.9599,41.9877,41.7745,41.9321,166972.0
2021-12-02 13:35:00,45.24,45.25,45.04,45.11,107398.0,41.9321,41.9414,41.7467,41.8116,107398.0
2021-12-02 13:40:00,45.12,45.4,45.09,45.38,240681.0,41.8209,42.0804,41.7931,42.0619,240681.0
2021-12-02 13:45:00,45.38,45.39,45.1,45.13,134754.0,42.0619,42.0711,41.8023,41.8302,134754.0
2021-12-02 13:50:00,45.12,45.19,44.91,45.17,121752.0,41.8209,41.8858,41.6262,41.8672,121752.0
2021-12-02 13:55:00,45.18,45.3,45.17,45.28,82445.0,41.8765,41.9877,41.8672,41.9692,82445.0
2021-12-02 14:00:00,45.28,45.4,45.24,45.32,85182.0,41.9692,42.0804,41.9321,42.0063,85182.0
2021-12-02 14:05:00,45.34,45.34,45.19,45.19,68385.0,42.0248,42.0248,41.8858,41.8858,68385.0
2021-12-02 14:10:00,45.21,45.21,45.14,45.15,85624.0,41.9043,41.9043,41.8394,41.8487,85624.0
2021-12-02 14:15:00,45.16,45.17,44.85,44.87,166357.0,41.858,41.8672,41.5706,41.5892,166357.0
2021-12-02 14:20:00,44.85,44.92,44.64,44.84,256159.0,41.5706,41.6355,41.376,41.5614,256159.0
2021-12-02 14:25:00,44.84,44.97,44.83,44.95,123914.0,41.5614,41.6818,41.5521,41.6633,123914.0
2021-12-02 14:30:00,44.95,44.98,44.75,44.8,183495.0,41.6633,41.6911,41.4779,41.5243,183495.0
2021-12-02 14:35:00,44.79,44.95,44.76,44.85,146406.0,41.515,41.6633,41.4872,41.5706,146406.0
2021-12-02 14:40:00,44.84,44.87,44.76,44.84,144370.0,41.5614,41.5892,41.4872,41.5614,144370.0
2021-12-02 14:45:00,44.85,44.91,44.81,44.84,171002.0,41.5706,41.6262,41.5335,41.5614,171002.0
2021-12-02 14:50:00,44.85,44.94,44.79,44.88,104322.0,41.5706,41.654,41.515,41.5984,104322.0
2021-12-02 14:55:00,44.88,45.07,44.86,45.04,129356.0,41.5984,41.7745,41.5799,41.7467,129356.0
2021-12-02 15:00:00,45.04,45.17,45.02,45.08,142631.0,41.7467,41.8672,41.7282,41.7838,142631.0
2021-12-02 15:05:00,45.09,45.11,44.86,44.96,123622.0,41.7931,41.8116,41.5799,41.6726,123622.0
2021-12-02 15:10:00,44.95,45.01,44.87,45.01,113919.0,41.6633,41.7189,41.5892,41.7189,113919.0
2021-12-02 15:15:00,45.01,45.01,44.85,44.87,95089.0,41.7189,41.7189,41.5706,41.5892,95089.0
2021-12-02 15:20:00,44.88,44.9,44.76,44.78,85873.0,41.5984,41.617,41.4872,41.5057,85873.0
2021-12-02 15:25:00,44.78,44.87,44.74,44.87,94290.0,41.5057,41.5892,41.4687,41.5892,94290.0
2021-12-02 15:30:00,44.86,44.94,44.78,44.8,177562.0,41.5799,41.654,41.5057,41.5243,177562.0
2021-12-02 15:35:00,44.8,44.81,44.54,44.58,170230.0,41.5243,41.5335,41.2833,41.3204,170230.0
2021-12-02 15:40:00,44.59,44.73,44.58,44.69,205149.0,41.3296,41.4594,41.3204,41.4223,205149.0
2021-12-02 15:45:00,44.7,44.7,44.55,44.61,338267.0,41.4316,41.4316,41.2926,41.3482,338267.0
2021-12-02 15:50:00,44.62,44.68,44.57,44.59,362587.0,41.3574,41.4131,41.3111,41.3296,362587.0
2021-12-02 15:55:00,44.59,44.72,44.46,44.62,1399326.0,41.3296,41.4501,41.2091,41.3574,1399326.0
2021-12-03 09:30:00,45.0,45.0,44.1,44.32,417871.0,41.7097,41.7097,40.8755,41.0794,417871.0
2021-12-03 09:35:00,44.33,44.95,44.2,44.93,154700.0,41.0886,41.6633,40.9682,41.6448,154700.0
2021-12-03 09:40:00,44.96,45.12,44.78,44.92,232904.0,41.6726,41.8209,41.5057,41.6355,232904.0
2021-12-03 09:45:00,44.91,45.04,44.55,44.56,132105.0,41.6262,41.7467,41.2926,41.3018,132105.0
2021-12-03 09:50:00,44.55,44.65,44.25,44.37,190271.0,41.2926,41.3852,41.0145,41.1257,190271.0
2021-12-03 09:55:00,44.38,44.5,44.24,44.28,103229.0,41.135,41.2462,41.0052,41.0423,103229.0
2021-12-03 10:00:00,44.26,44.36,44.17,44.22,168789.0,41.0238,41.1165,40.9403,40.9867,168789.0
2021-12-03 10:05:00,44.22,44.4,44.17,44.23,114725.0,40.9867,41.1535,40.9403,40.996,114725.0
2021-12-03 10:10:00,44.22,44.22,43.87,43.91,155336.0,40.9867,40.9867,40.6623,40.6994,155336.0
2021-12-03 10:15:00,43.91,43.97,43.73,43.79,230225.0,40.6994,40.755,40.5325,40.5881,230225.0
2021-12-03 10:20:00,43.79,43.83,43.53,43.63,202712.0,40.5881,40.6252,40.3471,40.4398,202712.0
2021-12-03 10:25:00,43.63,43.7,43.5,43.67,160206.0,40.4398,40.5047,40.3193,40.4769,160206.0
2021-12-03 10:30:00,43.66,43.66,43.32,43.39,125506.0,40.4676,40.4676,40.1525,40.2174,125506.0
2021-12-03 10:35:00,43.4,43.57,43.34,43.43,148618.0,40.2266,40.3842,40.171,40.2545,148618.0
2021-12-03 10:40:00,43.43,43.43,43.21,43.22,108279.0,40.2545,40.2545,40.0505,40.0598,108279.0
2021-12-03 10:45:00,43.22,43.27,43.04,43.08,131751.0,40.0598,40.1062,39.893,39.93,131751.0
2021-12-03 10:50:00,43.09,43.24,42.93,43.2,158541.0,39.9393,40.0783,39.791,40.0413,158541.0
2021-12-03 10:55:00,43.2,43.25,43.12,43.12,79934.0,40.0413,40.0876,39.9671,39.9671,79934.0
2021-12-03 11:00:00,43.11,43.33,43.09,43.32,113616.0,39.9579,40.1618,39.9393,40.1525,113616.0
2021-12-03 11:05:00,43.31,43.31,43.17,43.24,55640.0,40.1432,40.1432,40.0135,40.0783,55640.0
2021-12-03 11:10:00,43.24,43.48,43.18,43.46,125124.0,40.0783,40.3008,40.0227,40.2823,125124.0
2021-12-03 11:15:00,43.46,43.46,43.29,43.34,75575.0,40.2823,40.2823,40.1247,40.171,75575.0
2021-12-03 11:20:00,43.34,43.54,43.29,43.49,51767.0,40.171,40.3564,40.1247,40.3101,51767.0
2021-12-03 11:25:00,43.48,43.6,43.47,43.6,60669.0,40.3008,40.412,40.2915,40.412,60669.0
2021-12-03 11:30:00,43.6,43.64,43.54,43.58,40501.0,40.412,40.4491,40.3564,40.3935,40501.0
2021-12-03 11:35:00,43.57,43.58,43.42,43.58,54831.0,40.3842,40.3935,40.2452,40.3935,54831.0
2021-12-03 11:40:00,43.58,43.76,43.57,43.6,61758.0,40.3935,40.5603,40.3842,40.412,61758.0
2021-12-03 11:45:00,43.61,43.79,43.56,43.72,44923.0,40.4213,40.5881,40.3749,40.5232,44923.0
2021-12-03 11:50:00,43.73,43.73,43.59,43.66,161130.0,40.5325,40.5325,40.4028,40.4676,161130.0
2021-12-03 11:55:00,43.66,43.73,43.64,43.71,38061.0,40.4676,40.5325,40.4491,40.514,38061.0
2021-12-03 12:00:00,43.72,43.89,43.7,43.72,189067.0,40.5232,40.6808,40.5047,40.5232,189067.0
2021-12-03 12:05:00,43.73,43.75,43.66,43.71,68471.0,40.5325,40.5511,40.4676,40.514,68471.0
2021-12-03 12:10:00,43.71,43.72,43.56,43.59,65995.0,40.514,40.5232,40.3749,40.4028,65995.0
2021-12-03 12:15:00,43.59,43.67,43.58,43.65,53526.0,40.4028,40.4769,40.3935,40.4584,53526.0
2021-12-03 12:20:00,43.66,43.68,43.57,43.62,56012.0,40.4676,40.4862,40.3842,40.4306,56012.0
2021-12-03 12:25:00,43.62,43.62,43.44,43.46,56418.0,40.4306,40.4306,40.2637,40.2823,56418.0
2021-12-03 12:30:00,43.45,43.53,43.44,43.48,40979.0,40.273,40.3471,40.2637,40.3008,40979.0
2021-12-03 12:35:00,43.48,43.51,43.39,43.39,78874.0,40.3008,40.3286,40.2174,40.2174,78874.0
2021-12-03 12:40:00,43.39,43.47,43.34,43.42,92075.0,40.2174,40.2915,40.171,40.2452,92075.0
2021-12-03 12:45:00,43.43,43.43,43.24,43.27,146748.0,40.2545,40.2545,40.0783,40.1062,146748.0
2021-12-03 12:50:00,43.27,43.35,43.27,43.34,41593.0,40.1062,40.1803,40.1062,40.171,41593.0
2021-12-03 12:55:00,43.34,43.45,43.34,43.41,35779.0,40.171,40.273,40.171,40.2359,35779.0
2021-12-03 13:00:00,43.42,43.58,43.42,43.58,38448.0,40.2452,40.3935,40.2452,40.3935,38448.0
2021-12-03 13:05:00,43.57,43.69,43.57,43.65,43347.0,40.3842,40.4954,40.3842,40.4584,43347.0
2021-12-03 13:10:00,43.64,43.67,43.62,43.65,41074.0,40.4491,40.4769,40.4306,40.4584,41074.0
2021-12-03 13:15:00,43.64,43.67,43.62,43.64,27740.0,40.4491,40.4769,40.4306,40.4491,27740.0
2021-12-03 13:20:00,43.65,43.72,43.6,43.64,60763.0,40.4584,40.5232,40.412,40.4491,60763.0
2021-12-03 13:25:00,43.64,43.64,43.42,43.45,63416.0,40.4491,40.4491,40.2452,40.273,63416.0
2021-12-03 13:30:00,43.45,43.5,43.44,43.47,37330.0,40.273,40.3193,40.2637,40.2915,37330.0
2021-12-03 13:35:00,43.47,43.5,43.27,43.31,69086.0,40.2915,40.3193,40.1062,40.1432,69086.0
2021-12-03 13:40:00,43.32,43.42,43.31,43.41,35831.0,40.1525,40.2452,40.1432,40.2359,35831.0
2021-12-03 13:45:00,43.41,43.53,43.4,43.43,63035.0,40.2359,40.3471,40.2266,40.2545,63035.0
2021-12-03 13:50:00,43.43,43.55,43.42,43.51,72262.0,40.2545,40.3657,40.2452,40.3286,72262.0
2021-12-03 13:55:00,43.52,43.59,43.47,43.55,50620.0,40.3379,40.4028,40.2915,40.3657,50620.0
2021-12-03 14:00:00,43.55,43.61,43.44,43.48,68288.0,40.3657,40.4213,40.2637,40.3008,68288.0
2021-12-03 14:05:00,43.49,43.54,43.45,43.5,47642.0,40.3101,40.3564,40.273,40.3193,47642.0
2021-12-03 14:10:00,43.49,43.53,43.44,43.52,66760.0,40.3101,40.3471,40.2637,40.3379,66760.0
2021-12-03 14:15:00,43.52,43.56,43.49,43.51,58011.0,40.3379,40.3749,40.3101,40.3286,58011.0
2021-12-03 14:20:00,43.51,43.62,43.48,43.61,49384.0,40.3286,40.4306,40.3008,40.4213,49384.0
2021-12-03 14:25:00,43.61,43.61,43.5,43.51,66903.0,40.4213,40.4213,40.3193,40.3286,66903.0
2021-12-03 14:30:00,43.5,43.57,43.47,43.54,69884.0,40.3193,40.3842,40.2915,40.3564,69884.0
2021-12-03 14:35:00,43.54,43.6,43.52,43.55,128160.0,40.3564,40.412,40.3379,40.3657,128160.0
2021-12-03 14:40:00,43.55,43.61,43.51,43.52,56760.0,40.3657,40.4213,40.3286,40.3379,56760.0
2021-12-03 14:45:00,43.52,43.54,43.47,43.48,46600.0,40.3379,40.3564,40.2915,40.3008,46600.0
2021-12-03 14:50:00,43.48,43.51,43.33,43.33,79058.0,40.3008,40.3286,40.1618,40.1618,79058.0
2021-12-03 14:55:00,43.33,43.46,43.32,43.44,93074.0,40.1618,40.2823,40.1525,40.2637,93074.0
2021-12-03 15:00:00,43.44,43.5,43.38,43.5,81768.0,40.2637,40.3193,40.2081,40.3193,81768.0
2021-12-03 15:05:00,43.5,43.52,43.4,43.41,81204.0,40.3193,40.3379,40.2266,40.2359,81204.0
2021-12-03 15:10:00,43.41,43.55,43.39,43.55,66346.0,40.2359,40.3657,40.2174,40.3657,66346.0
2021-12-03 15:15:00,43.54,43.58,43.41,43.42,76989.0,40.3564,40.3935,40.2359,40.2452,76989.0
2021-12-03 15:20:00,43.43,43.57,43.43,43.56,76711.0,40.2545,40.3842,40.2545,40.3749,76711.0
2021-12-03 15:25:00,43.56,43.65,43.53,43.56,73410.0,40.3749,40.4584,40.3471,40.3749,73410.0
2021-12-03 15:30:00,43.55,43.69,43.49,43.55,299601.0,40.3657,40.4954,40.3101,40.3657,299601.0
2021-12-03 15:35:00,43.55,43.56,43.42,43.48,251537.0,40.3657,40.3749,40.2452,40.3008,251537.0
2021-12-03 15:40:00,43.49,43.54,43.37,43.4,187029.0,40.3101,40.3564,40.1988,40.2266,187029.0
2021-12-03 15:45:00,43.4,43.42,43.23,43.26,287412.0,40.2266,40.2452,40.0691,40.0969,287412.0
2021-12-03 15:50:00,43.26,43.42,43.2,43.2,339084.0,40.0969,40.2452,40.0413,40.0413,339084.0
2021-12-03 15:55:00,43.21,43.46,43.13,43.45,1555533.0,40.0505,40.2823,39.9764,40.273,1555533.0
2021-12-06 09:30:00,43.89,44.3,43.55,44.21,171693.0,40.6808,41.0608,40.3657,40.9774,171693.0
2021-12-06 09:35:00,44.22,44.64,44.19,44.59,135792.0,40.9867,41.376,40.9589,41.3296,135792.0
2021-12-06 09:40:00,44.58,44.86,44.48,44.8,124280.0,41.3204,41.5799,41.2277,41.5243,124280.0
2021-12-06 09:45:00,44.8,44.98,44.77,44.83,216997.0,41.5243,41.6911,41.4965,41.5521,216997.0
2021-12-06 09:50:00,44.83,44.86,44.67,44.67,183015.0,41.5521,41.5799,41.4038,41.4038,183015.0
2021-12-06 09:55:00,44.67,44.87,44.6,44.87,175195.0,41.4038,41.5892,41.3389,41.5892,175195.0
2021-12-06 10:00:00,44.87,45.07,44.85,45.03,176614.0,41.5892,41.7745,41.5706,41.7375,176614.0
2021-12-06 10:05:00,45.03,45.36,45.01,45.25,151724.0,41.7375,42.0433,41.7189,41.9414,151724.0
2021-12-06 10:10:00,45.23,45.37,45.13,45.33,81259.0,41.9228,42.0526,41.8302,42.0155,81259.0
2021-12-06 10:15:00,45.34,45.49,45.29,45.41,103944.0,42.0248,42.1638,41.9785,42.0897,103944.0
2021-12-06 10:20:00,45.4,45.41,45.22,45.36,107170.0,42.0804,42.0897,41.9136,42.0433,107170.0
2021-12-06 10:25:00,45.36,45.46,45.25,45.42,118298.0,42.0433,42.136,41.9414,42.0989,118298.0
2021-12-06 10:30:00,45.41,45.46,45.28,45.31,100340.0,42.0897,42.136,41.9692,41.997,100340.0
2021-12-06 10:35:00,45.31,45.51,45.25,45.46,139349.0,41.997,42.1824,41.9414,42.136,139349.0
2021-12-06 10:40:00,45.45,45.53,45.4,45.51,134976.0,42.1268,42.2009,42.0804,42.1824,134976.0
2021-12-06 10:45:00,45.5,45.58,45.45,45.5,134568.0,42.1731,42.2472,42.1268,42.1731,134568.0
2021-12-06 10:50:00,45.5,45.5,45.37,45.39,91361.0,42.1731,42.1731,42.0526,42.0711,91361.0
2021-12-06 10:55:00,45.39,45.56,45.37,45.45,137932.0,42.0711,42.2287,42.0526,42.1268,137932.0
2021-12-06 11:00:00,45.45,45.52,45.32,45.34,88034.0,42.1268,42.1916,42.0063,42.0248,88034.0
2021-12-06 11:05:00,45.35,45.4,45.25,45.38,81895.0,42.0341,42.0804,41.9414,42.0619,81895.0
2021-12-06 11:10:00,45.38,45.38,45.29,45.31,82806.0,42.0619,42.0619,41.9785,41.997,82806.0
2021-12-06 11:15:00,45.3,45.3,45.08,45.11,81306.0,41.9877,41.9877,41.7838,41.8116,81306.0
2021-12-06 11:20:00,45.1,45.11,45.03,45.09,57208.0,41.8023,41.8116,41.7375,41.7931,57208.0
2021-12-06 11:25:00,45.09,45.27,45.09,45.2,65778.0,41.7931,41.9599,41.7931,41.895,65778.0
2021-12-06 11:30:00,45.21,45.21,45.1,45.18,73737.0,41.9043,41.9043,41.8023,41.8765,73737.0
2021-12-06 11:35:00,45.18,45.23,45.09,45.21,64795.0,41.8765,41.9228,41.7931,41.9043,64795.0
2021-12-06 11:40:00,45.22,45.31,45.19,45.3,91263.0,41.9136,41.997,41.8858,41.9877,91263.0
2021-12-06 11:45:00,45.29,45.3,45.11,45.13,68042.0,41.9785,41.9877,41.8116,41.8302,68042.0
2021-12-06 11:50:00,45.13,45.19,45.08,45.17,55990.0,41.8302,41.8858,41.7838,41.8672,55990.0
2021-12-06 11:55:00,45.17,45.21,45.12,45.15,56552.0,41.8672,41.9043,41.8209,41.8487,56552.0
2021-12-06 12:00:00,45.15,45.16,44.99,45.07,68536.0,41.8487,41.858,41.7004,41.7745,68536.0
2021-12-06 12:05:00,45.07,45.09,44.94,45.07,67262.0,41.7745,41.7931,41.654,41.7745,67262.0
2021-12-06 12:10:00,45.07,45.1,45.03,45.05,38143.0,41.7745,41.8023,41.7375,41.756,38143.0
2021-12-06 12:15:00,45.05,45.17,45.04,45.16,47140.0,41.756,41.8672,41.7467,41.858,47140.0
2021-12-06 12:20:00,45.16,45.28,45.13,45.27,53364.0,41.858,41.9692,41.8302,41.9599,53364.0
2021-12-06 12:25:00,45.27,45.29,45.17,45.22,40875.0,41.9599,41.9785,41.8672,41.9136,40875.0
2021-12-06 12:30:00,45.22,45.22,45.16,45.21,49627.0,41.9136,41.9136,41.858,41.9043,49627.0
2021-12-06 12:35:00,45.21,45.23,45.15,45.16,38352.0,41.9043,41.9228,41.8487,41.858,38352.0
2021-12-06 12:40:00,45.16,45.28,45.14,45.27,37929.0,41.858,41.9692,41.8394,41.9599,37929.0
2021-12-06 12:45:00,45.27,45.35,45.23,45.3,65628.0,41.9599,42.0341,41.9228,41.9877,65628.0
2021-12-06 12:50:00,45.31,45.33,45.2,45.25,48876.0,41.997,42.0155,41.895,41.9414,48876.0
2021-12-06 12:55:00,45.25,45.29,45.17,45.21,45412.0,41.9414,41.9785,41.8672,41.9043,45412.0
2021-12-06 13:00:00,45.21,45.25,45.19,45.23,49655.0,41.9043,41.9414,41.8858,41.9228,49655.0
2021-12-06 13:05:00,45.23,45.25,45.13,45.16,42061.0,41.9228,41.9414,41.8302,41.858,42061.0
2021-12-06 13:10:00,45.16,45.25,45.14,45.2,49064.0,41.858,41.9414,41.8394,41.895,49064.0
2021-12-06 13:15:00,45.21,45.25,45.18,45.24,58376.0,41.9043,41.9414,41.8765,41.9321,58376.0
2021-12-06 13:20:00,45.24,45.27,45.18,45.19,56695.0,41.9321,41.9599,41.8765,41.8858,56695.0
2021-12-06 13:25:00,45.2,45.34,45.19,45.33,58493.0,41.895,42.0248,41.8858,42.0155,58493.0
2021-12-06 13:30:00,45.32,45.35,45.26,45.28,55130.0,42.0063,42.0341,41.9506,41.9692,55130.0
2021-12-06 13:35:00,45.27,45.29,45.18,45.22,52680.0,41.9599,41.9785,41.8765,41.9136,52680.0
2021-12-06 13:40:00,45.22,45.34,45.2,45.34,78633.0,41.9136,42.0248,41.895,42.0248,78633.0
2021-12-06 13:45:00,45.34,45.38,45.28,45.29,111380.0,42.0248,42.0619,41.9692,41.9785,111380.0
2021-12-06 13:50:00,45.3,45.3,45.23,45.26,56600.0,41.9877,41.9877,41.9228,41.9506,56600.0
2021-12-06 13:55:00,45.26,45.26,45.21,45.23,58446.0,41.9506,41.9506,41.9043,41.9228,58446.0
2021-12-06 14:00:00,45.23,45.32,45.2,45.3,57025.0,41.9228,42.0063,41.895,41.9877,57025.0
2021-12-06 14:05:00,45.3,45.38,45.3,45.3,62889.0,41.9877,42.0619,41.9877,41.9877,62889.0
2021-12-06 14:10:00,45.31,45.42,45.3,45.41,63331.0,41.997,42.0989,41.9877,42.0897,63331.0
2021-12-06 14:15:00,45.41,45.44,45.36,45.37,65713.0,42.0897,42.1175,42.0433,42.0526,65713.0
2021-12-06 14:20:00,45.37,45.37,45.31,45.36,37009.0,42.0526,42.0526,41.997,42.0433,37009.0
2021-12-06 14:25:00,45.36,45.41,45.35,45.38,49711.0,42.0433,42.0897,42.0341,42.0619,49711.0
2021-12-06 14:30:00,45.38,45.46,45.38,45.43,39614.0,42.0619,42.136,42.0619,42.1082,39614.0
2021-12-06 14:35:00,45.43,45.46,45.38,45.38,75662.0,42.1082,42.136,42.0619,42.0619,75662.0
2021-12-06 14:40:00,45.39,45.4,45.26,45.35,57691.0,42.0711,42.0804,41.9506,42.0341,57691.0
2021-12-06 14:45:00,45.36,45.4,45.32,45.34,46309.0,42.0433,42.0804,42.0063,42.0248,46309.0
2021-12-06 14:50:00,45.34,45.36,45.3,45.3,40079.0,42.0248,42.0433,41.9877,41.9877,40079.0
2021-12-06 14:55:00,45.3,45.33,45.25,45.27,88291.0,41.9877,42.0155,41.9414,41.9599,88291.0
2021-12-06 15:00:00,45.28,45.28,45.07,45.11,73060.0,41.9692,41.9692,41.7745,41.8116,73060.0
2021-12-06 15:05:00,45.11,45.17,45.09,45.17,62237.0,41.8116,41.8672,41.7931,41.8672,62237.0
2021-12-06 15:10:00,45.16,45.17,45.08,45.12,87322.0,41.858,41.8672,41.7838,41.8209,87322.0
2021-12-06 15:15:00,45.12,45.15,45.04,45.14,62197.0,41.8209,41.8487,41.7467,41.8394,62197.0
2021-12-06 15:20:00,45.14,45.26,45.13,45.16,75758.0,41.8394,41.9506,41.8302,41.858,75758.0
2021-12-06 15:25:00,45.16,45.19,45.06,45.11,91950.0,41.858,41.8858,41.7653,41.8116,91950.0
2021-12-06 15:30:00,45.11,45.18,45.07,45.17,114404.0,41.8116,41.8765,41.7745,41.8672,114404.0
2021-12-06 15:35:00,45.17,45.18,45.06,45.16,98367.0,41.8672,41.8765,41.7653,41.858,98367.0
2021-12-06 15:40:00,45.16,45.22,45.14,45.2,119285.0,41.858,41.9136,41.8394,41.895,119285.0
2021-12-06 15:45:00,45.2,45.2,45.09,45.14,190681.0,41.895,41.895,41.7931,41.8394,190681.0
2021-12-06 15:50:00,45.13,45.2,45.08,45.16,255102.0,41.8302,41.895,41.7838,41.858,255102.0
2021-12-06 15:55:00,45.15,45.19,45.1,45.13,691897.0,41.8487,41.8858,41.8023,41.8302,691897.0
2021-12-07 09:30:00,45.08,45.44,45.02,45.12,251073.0,41.7838,42.1175,41.7282,41.8209,251073.0
2021-12-07 09:35:00,45.17,45.35,45.14,45.32,71760.0,41.8672,42.0341,41.8394,42.0063,71760.0
2021-12-07 09:40:00,45.32,45.32,45.1,45.2,162044.0,42.0063,42.0063,41.8023,41.895,162044.0
2021-12-07 09:45:00,45.2,45.44,45.17,45.43,124630.0,41.895,42.1175,41.8672,42.1082,124630.0
2021-12-07 09:50:00,45.42,45.54,45.37,45.5,90640.0,42.0989,42.2102,42.0526,42.1731,90640.0
2021-12-07 09:55:00,45.5,45.64,45.43,45.64,71331.0,42.1731,42.3029,42.1082,42.3029,71331.0
2021-12-07 10:00:00,45.63,45.65,45.39,45.52,82953.0,42.2936,42.3121,42.0711,42.1916,82953.0
2021-12-07 10:05:00,45.52,45.53,45.24,45.25,74870.0,42.1916,42.2009,41.9321,41.9414,74870.0
2021-12-07 10:10:00,45.26,45.52,45.24,45.45,86385.0,41.9506,42.1916,41.9321,42.1268,86385.0
2021-12-07 10:15:00,45.46,45.51,45.42,45.44,45330.0,42.136,42.1824,42.0989,42.1175,45330.0
2021-12-07 10:20:00,45.43,45.56,45.4,45.53,88386.0,42.1082,42.2287,42.0804,42.2009,88386.0
2021-12-07 10:25:00,45.53,45.59,45.5,45.55,54744.0,42.2009,42.2565,42.1731,42.2194,54744.0
2021-12-07 10:30:00,45.55,45.56,45.45,45.45,40335.0,42.2194,42.2287,42.1268,42.1268,40335.0
2021-12-07 10:35:00,45.46,45.47,45.25,45.32,74068.0,42.136,42.1453,41.9414,42.0063,74068.0
2021-12-07 10:40:00,45.32,45.42,45.31,45.38,45405.0,42.0063,42.0989,41.997,42.0619,45405.0
2021-12-07 10:45:00,45.39,45.42,45.28,45.31,38757.0,42.0711,42.0989,41.9692,41.997,38757.0
2021-12-07 10:50:00,45.32,45.4,45.3,45.35,93251.0,42.0063,42.0804,41.9877,42.0341,93251.0
2021-12-07 10:55:00,45.36,45.41,45.31,45.4,108182.0,42.0433,42.0897,41.997,42.0804,108182.0
2021-12-07 11:00:00,45.4,45.4,45.16,45.16,93444.0,42.0804,42.0804,41.858,41.858,93444.0
2021-12-07 11:05:00,45.16,45.23,45.1,45.22,45672.0,41.858,41.9228,41.8023,41.9136,45672.0
2021-12-07 11:10:00,45.22,45.22,44.99,45.05,84562.0,41.9136,41.9136,41.7004,41.756,84562.0
2021-12-07 11:15:00,45.06,45.12,45.04,45.11,38116.0,41.7653,41.8209,41.7467,41.8116,38116.0
2021-12-07 11:20:00,45.12,45.18,45.09,45.12,34796.0,41.8209,41.8765,41.7931,41.8209,34796.0
2021-12-07 11:25:00,45.12,45.13,45.03,45.1,138245.0,41.8209,41.8302,41.7375,41.8023,138245.0
2021-12-07 11:30:00,45.11,45.19,45.06,45.1,51178.0,41.8116,41.8858,41.7653,41.8023,51178.0
2021-12-07 11:35:00,45.1,45.14,45.06,45.12,27075.0,41.8023,41.8394,41.7653,41.8209,27075.0
2021-12-07 11:40:00,45.12,45.13,45.07,45.07,37356.0,41.8209,41.8302,41.7745,41.7745,37356.0
2021-12-07 11:45:00,45.07,45.1,45.0,45.09,55752.0,41.7745,41.8023,41.7097,41.7931,55752.0
2021-12-07 11:50:00,45.09,45.16,45.09,45.15,31803.0,41.7931,41.858,41.7931,41.8487,31803.0
2021-12-07 11:55:00,45.15,45.27,45.12,45.21,51000.0,41.8487,41.9599,41.8209,41.9043,51000.0
2021-12-07 12:00:00,45.21,45.22,45.11,45.12,25507.0,41.9043,41.9136,41.8116,41.8209,25507.0
2021-12-07 12:05:00,45.12,45.2,45.1,45.15,32378.0,41.8209,41.895,41.8023,41.8487,32378.0
2021-12-07 12:10:00,45.15,45.17,45.12,45.13,12546.0,41.8487,41.8672,41.8209,41.8302,12546.0
2021-12-07 12:15:00,45.13,45.13,45.02,45.04,29539.0,41.8302,41.8302,41.7282,41.7467,29539.0
2021-12-07 12:20:00,45.04,45.13,45.03,45.09,31695.0,41.7467,41.8302,41.7375,41.7931,31695.0
2021-12-07 12:25:00,45.08,45.09,45.03,45.03,14716.0,41.7838,41.7931,41.7375,41.7375,14716.0
2021-12-07 12:30:00,45.01,45.03,44.99,45.0,73745.0,41.7189,41.7375,41.7004,41.7097,73745.0
2021-12-07 12:35:00,44.99,45.0,44.89,44.91,47427.0,41.7004,41.7097,41.6077,41.6262,47427.0
2021-12-07 12:40:00,44.91,44.97,44.9,44.97,19113.0,41.6262,41.6818,41.617,41.6818,19113.0
2021-12-07 12:45:00,44.97,45.01,44.95,44.96,28514.0,41.6818,41.7189,41.6633,41.6726,28514.0
2021-12-07 12:50:00,44.96,45.02,44.91,45.0,38382.0,41.6726,41.7282,41.6262,41.7097,38382.0
2021-12-07 12:55:00,44.99,45.15,44.98,45.15,30855.0,41.7004,41.8487,41.6911,41.8487,30855.0
2021-12-07 13:00:00,45.14,45.17,45.1,45.13,28126.0,41.8394,41.8672,41.8023,41.8302,28126.0
2021-12-07 13:05:00,45.14,45.19,45.12,45.16,31195.0,41.8394,41.8858,41.8209,41.858,31195.0
2021-12-07 13:10:00,45.16,45.18,45.1,45.1,32741.0,41.858,41.8765,41.8023,41.8023,32741.0
2021-12-07 13:15:00,45.1,45.14,45.1,45.13,22445.0,41.8023,41.8394,41.8023,41.8302,22445.0
2021-12-07 13:20:00,45.13,45.16,45.07,45.08,30872.0,41.8302,41.858,41.7745,41.7838,30872.0
2021-12-07 13:25:00,45.08,45.16,45.07,45.16,30950.0,41.7838,41.858,41.7745,41.858,30950.0
2021-12-07 13:30:00,45.16,45.16,45.12,45.14,24012.0,41.858,41.858,41.8209,41.8394,24012.0
2021-12-07 13:35:00,45.13,45.16,45.1,45.13,26922.0,41.8302,41.858,41.8023,41.8302,26922.0
2021-12-07 13:40:00,45.13,45.16,45.08,45.08,18482.0,41.8302,41.858,41.7838,41.7838,18482.0
2021-12-07 13:45:00,45.09,45.09,44.99,45.02,30075.0,41.7931,41.7931,41.7004,41.7282,30075.0
2021-12-07 13:50:00,45.02,45.07,45.02,45.05,16360.0,41.7282,41.7745,41.7282,41.756,16360.0
2021-12-07 13:55:00,45.05,45.07,45.04,45.05,33414.0,41.756,41.7745,41.7467,41.756,33414.0
2021-12-07 14:00:00,45.05,45.13,45.02,45.1,38533.0,41.756,41.8302,41.7282,41.8023,38533.0
2021-12-07 14:05:00,45.09,45.11,44.99,45.03,63016.0,41.7931,41.8116,41.7004,41.7375,63016.0
2021-12-07 14:10:00,45.03,45.11,45.03,45.09,30958.0,41.7375,41.8116,41.7375,41.7931,30958.0
2021-12-07 14:15:00,45.08,45.1,45.04,45.09,18597.0,41.7838,41.8023,41.7467,41.7931,18597.0
2021-12-07 14:20:00,45.09,45.17,45.09,45.16,23670.0,41.7931,41.8672,41.7931,41.858,23670.0
2021-12-07 14:25:00,45.16,45.18,45.13,45.16,24834.0,41.858,41.8765,41.8302,41.858,24834.0
2021-12-07 14:30:00,45.16,45.18,45.13,45.18,24237.0,41.858,41.8765,41.8302,41.8765,24237.0
2021-12-07 14:35:00,45.18,45.25,45.15,45.23,52686.0,41.8765,41.9414,41.8487,41.9228,52686.0
2021-12-07 14:40:00,45.23,45.27,45.22,45.22,49899.0,41.9228,41.9599,41.9136,41.9136,49899.0
2021-12-07 14:45:00,45.23,45.24,45.18,45.23,21560.0,41.9228,41.9321,41.8765,41.9228,21560.0
2021-12-07 14:50:00,45.22,45.24,45.19,45.2,28958.0,41.9136,41.9321,41.8858,41.895,28958.0
2021-12-07 14:55:00,45.2,45.23,45.19,45.21,32002.0,41.895,41.9228,41.8858,41.9043,32002.0
2021-12-07 15:00:00,45.21,45.3,45.21,45.24,43446.0,41.9043,41.9877,41.9043,41.9321,43446.0
2021-12-07 15:05:00,45.25,45.27,45.17,45.21,40274.0,41.9414,41.9599,41.8672,41.9043,40274.0
2021-12-07 15:10:00,45.21,45.25,45.19,45.23,31310.0,41.9043,41.9414,41.8858,41.9228,31310.0
2021-12-07 15:15:00,45.22,45.23,45.17,45.2,63535.0,41.9136,41.9228,41.8672,41.895,63535.0
2021-12-07 15:20:00,45.2,45.27,45.19,45.23,46078.0,41.895,41.9599,41.8858,41.9228,46078.0
2021-12-07 15:25:00,45.24,45.29,45.21,45.28,72100.0,41.9321,41.9785,41.9043,41.9692,72100.0
2021-12-07 15:30:00,45.28,45.34,45.25,45.32,95880.0,41.9692,42.0248,41.9414,42.0063,95880.0
2021-12-07 15:35:00,45.32,45.32,45.15,45.15,73289.0,42.0063,42.0063,41.8487,41.8487,73289.0
2021-12-07 15:40:00,45.15,45.26,45.09,45.18,127414.0,41.8487,41.9506,41.7931,41.8765,127414.0
2021-12-07 15:45:00,45.18,45.21,45.11,45.2,95729.0,41.8765,41.9043,41.8116,41.895,95729.0
2021-12-07 15:50:00,45.19,45.19,45.06,45.13,153029.0,41.8858,41.8858,41.7653,41.8302,153029.0
2021-12-07 15:55:00,45.13,45.17,45.06,45.07,465904.0,41.8302,41.8672,41.7653,41.7745,465904.0
2021-12-08 09:30:00,45.07,45.45,45.07,45.25,215114.0,41.7745,42.1268,41.7745,41.9414,215114.0
2021-12-08 09:35:00,45.25,45.59,45.17,45.55,113670.0,41.9414,42.2565,41.8672,42.2194,113670.0
2021-12-08 09:40:00,45.55,45.57,45.18,45.2,91653.0,42.2194,42.238,41.8765,41.895,91653.0
2021-12-08 09:45:00,45.21,45.26,44.91,44.96,141541.0,41.9043,41.9506,41.6262,41.6726,141541.0
2021-12-08 09:50:00,44.94,45.02,44.86,44.86,82236.0,41.654,41.7282,41.5799,41.5799,82236.0
2021-12-08 09:55:00,44.86,44.88,44.54,44.55,449884.0,41.5799,41.5984,41.2833,41.2926,449884.0
2021-12-08 10:00:00,44.54,44.77,44.47,44.68,163417.0,41.2833,41.4965,41.2184,41.4131,163417.0
2021-12-08 10:05:00,44.68,44.8,44.35,44.47,346405.0,41.4131,41.5243,41.1072,41.2184,346405.0
2021-12-08 10:10:00,44.46,44.46,44.15,44.16,163155.0,41.2091,41.2091,40.9218,40.9311,163155.0
2021-12-08 10:15:00,44.16,44.19,44.0,44.06,242399.0,40.9311,40.9589,40.7828,40.8384,242399.0
2021-12-08 10:20:00,44.06,44.11,43.85,43.87,119188.0,40.8384,40.8847,40.6437,40.6623,119188.0
2021-12-08 10:25:00,43.88,44.08,43.79,44.0,219065.0,40.6715,40.8569,40.5881,40.7828,219065.0
2021-12-08 10:30:00,43.99,44.27,43.88,43.9,108903.0,40.7735,41.033,40.6715,40.6901,108903.0
2021-12-08 10:35:00,43.9,44.03,43.83,44.0,124543.0,40.6901,40.8106,40.6252,40.7828,124543.0
2021-12-08 10:40:00,44.02,44.06,43.96,44.0,86171.0,40.8013,40.8384,40.7457,40.7828,86171.0
2021-12-08 10:45:00,44.01,44.14,43.96,43.96,117102.0,40.792,40.9125,40.7457,40.7457,117102.0
2021-12-08 10:50:00,43.97,43.99,43.73,43.74,198111.0,40.755,40.7735,40.5325,40.5418,198111.0
2021-12-08 10:55:00,43.75,43.76,43.34,43.35,599338.0,40.5511,40.5603,40.171,40.1803,599338.0
2021-12-08 11:00:00,43.37,43.53,43.14,43.33,485995.0,40.1988,40.3471,39.9857,40.1618,485995.0
2021-12-08 11:05:00,43.34,43.49,43.21,43.31,414826.0,40.171,40.3101,40.0505,40.1432,414826.0
2021-12-08 11:10:00,43.31,43.36,43.09,43.1,378196.0,40.1432,40.1896,39.9393,39.9486,378196.0
2021-12-08 11:15:00,43.11,43.14,42.92,43.09,178459.0,39.9579,39.9857,39.7817,39.9393,178459.0
2021-12-08 11:20:00,43.07,43.13,42.96,43.06,128644.0,39.9208,39.9764,39.8188,39.9115,128644.0
2021-12-08 11:25:00,43.07,43.23,43.05,43.11,99172.0,39.9208,40.0691,39.9022,39.9579,99172.0
2021-12-08 11:30:00,43.12,43.31,43.12,43.29,116904.0,39.9671,40.1432,39.9671,40.1247,116904.0
2021-12-08 11:35:00,43.29,43.3,43.14,43.16,77519.0,40.1247,40.134,39.9857,40.0042,77519.0
2021-12-08 11:40:00,43.17,43.25,43.08,43.11,69724.0,40.0135,40.0876,39.93,39.9579,69724.0
2021-12-08 11:45:00,43.11,43.32,43.1,43.29,85645.0,39.9579,40.1525,39.9486,40.1247,85645.0
2021-12-08 11:50:00,43.28,43.33,43.21,43.28,57978.0,40.1154,40.1618,40.0505,40.1154,57978.0
2021-12-08 11:55:00,43.29,43.3,43.12,43.23,46204.0,40.1247,40.134,39.9671,40.0691,46204.0
2021-12-08 12:00:00,43.23,43.38,43.21,43.38,69856.0,40.0691,40.2081,40.0505,40.2081,69856.0
2021-12-08 12:05:00,43.37,43.48,43.35,43.36,148903.0,40.1988,40.3008,40.1803,40.1896,148903.0
2021-12-08 12:10:00,43.38,43.43,43.25,43.27,65133.0,40.2081,40.2545,40.0876,40.1062,65133.0
2021-12-08 12:15:00,43.27,43.27,43.12,43.16,48220.0,40.1062,40.1062,39.9671,40.0042,48220.0
2021-12-08 12:20:00,43.15,43.26,43.15,43.24,75484.0,39.9949,40.0969,39.9949,40.0783,75484.0
2021-12-08 12:25:00,43.24,43.31,43.2,43.24,40891.0,40.0783,40.1432,40.0413,40.0783,40891.0
2021-12-08 12:30:00,43.25,43.41,43.24,43.41,88902.0,40.0876,40.2359,40.0783,40.2359,88902.0
2021-12-08 12:35:00,43.41,43.47,43.38,43.41,53913.0,40.2359,40.2915,40.2081,40.2359,53913.0
2021-12-08 12:40:00,43.41,43.47,43.41,43.46,43221.0,40.2359,40.2915,40.2359,40.2823,43221.0
2021-12-08 12:45:00,43.47,43.52,43.38,43.41,68415.0,40.2915,40.3379,40.2081,40.2359,68415.0
2021-12-08 12:50:00,43.41,43.42,43.29,43.33,254613.0,40.2359,40.2452,40.1247,40.1618,254613.0
2021-12-08 12:55:00,43.32,43.34,43.22,43.33,75979.0,40.1525,40.171,40.0598,40.1618,75979.0
2021-12-08 13:00:00,43.32,43.32,43.24,43.24,47159.0,40.1525,40.1525,40.0783,40.0783,47159.0
2021-12-08 13:05:00,43.23,43.25,43.2,43.22,39285.0,40.0691,40.0876,40.0413,40.0598,39285.0
2021-12-08 13:10:00,43.22,43.36,43.19,43.32,157824.0,40.0598,40.1896,40.032,40.1525,157824.0
2021-12-08 13:15:00,43.32,43.45,43.31,43.31,106349.0,40.1525,40.273,40.1432,40.1432,106349.0
2021-12-08 13:20:00,43.32,43.33,43.22,43.26,38659.0,40.1525,40.1618,40.0598,40.0969,38659.0
2021-12-08 13:25:00,43.26,43.31,43.22,43.31,40660.0,40.0969,40.1432,40.0598,40.1432,40660.0
2021-12-08 13:30:00,43.3,43.34,43.18,43.21,48316.0,40.134,40.171,40.0227,40.0505,48316.0
2021-12-08 13:35:00,43.22,43.23,43.12,43.13,70089.0,40.0598,40.0691,39.9671,39.9764,70089.0
2021-12-08 13:40:00,43.13,43.22,43.08,43.2,136613.0,39.9764,40.0598,39.93,40.0413,136613.0
2021-12-08 13:45:00,43.19,43.21,42.92,42.93,183528.0,40.032,40.0505,39.7817,39.791,183528.0
2021-12-08 13:50:00,42.93,43.08,42.91,43.06,68405.0,39.791,39.93,39.7725,39.9115,68405.0
2021-12-08 13:55:00,43.05,43.13,42.97,43.09,47736.0,39.9022,39.9764,39.8281,39.9393,47736.0
2021-12-08 14:00:00,43.1,43.13,43.08,43.11,49034.0,39.9486,39.9764,39.93,39.9579,49034.0
2021-12-08 14:05:00,43.11,43.12,43.03,43.08,52420.0,39.9579,39.9671,39.8837,39.93,52420.0
2021-12-08 14:10:00,43.07,43.14,43.05,43.11,55177.0,39.9208,39.9857,39.9022,39.9579,55177.0
2021-12-08 14:15:00,43.11,43.21,43.06,43.16,105176.0,39.9579,40.0505,39.9115,40.0042,105176.0
2021-12-08 14:20:00,43.17,43.19,43.0,43.0,97200.0,40.0135,40.032,39.8559,39.8559,97200.0
2021-12-08 14:25:00,43.0,43.01,42.91,42.92,76295.0,39.8559,39.8652,39.7725,39.7817,76295.0
2021-12-08 14:30:00,42.92,42.93,42.84,42.91,198848.0,39.7817,39.791,39.7076,39.7725,198848.0
2021-12-08 14:35:00,42.91,42.92,42.77,42.83,109990.0,39.7725,39.7817,39.6427,39.6983,109990.0
2021-12-08 14:40:00,42.82,42.84,42.66,42.7,246666.0,39.6891,39.7076,39.5408,39.5778,246666.0
2021-12-08 14:45:00,42.7,42.77,42.19,42.37,597511.0,39.5778,39.6427,39.1051,39.272,597511.0
2021-12-08 14:50:00,42.36,42.5,42.33,42.35,386356.0,39.2627,39.3925,39.2349,39.2534,386356.0
2021-12-08 14:55:00,42.36,42.42,42.21,42.26,214778.0,39.2627,39.3183,39.1237,39.17,214778.0
2021-12-08 15:00:00,42.26,42.32,42.15,42.19,326010.0,39.17,39.2256,39.068,39.1051,326010.0
2021-12-08 15:05:00,42.19,42.22,42.09,42.14,258950.0,39.1051,39.1329,39.0124,39.0588,258950.0
2021-12-08 15:10:00,42.15,42.26,42.13,42.23,413643.0,39.068,39.17,39.0495,39.1422,413643.0
2021-12-08 15:15:00,42.22,42.44,42.22,42.42,236939.0,39.1329,39.3368,39.1329,39.3183,236939.0
2021-12-08 15:20:00,42.42,42.62,42.41,42.52,203672.0,39.3183,39.5037,39.309,39.411,203672.0
2021-12-08 15:25:00,42.51,42.52,42.29,42.33,227507.0,39.4017,39.411,39.1978,39.2349,227507.0
2021-12-08 15:30:00,42.34,42.58,42.33,42.52,237303.0,39.2442,39.4666,39.2349,39.411,237303.0
2021-12-08 15:35:00,42.52,42.72,42.51,42.62,348132.0,39.411,39.5964,39.4017,39.5037,348132.0
2021-12-08 15:40:00,42.62,42.71,42.58,42.71,196415.0,39.5037,39.5871,39.4666,39.5871,196415.0
2021-12-08 15:45:00,42.71,42.81,42.6,42.65,336255.0,39.5871,39.6798,39.4851,39.5315,336255.0
2021-12-08 15:50:00,42.66,42.78,42.65,42.67,395287.0,39.5408,39.652,39.5315,39.55,395287.0
2021-12-08 15:55:00,42.67,42.83,42.66,42.81,1067542.0,39.55,39.6983,39.5408,39.6798,1067542.0
2021-12-09 09:30:00,42.91,43.34,42.89,43.3,361262.0,39.7725,40.171,39.7539,40.134,361262.0
2021-12-09 09:35:00,43.32,43.41,43.02,43.19,167125.0,40.1525,40.2359,39.8744,40.032,167125.0
2021-12-09 09:40:00,43.19,43.46,43.16,43.35,145947.0,40.032,40.2823,40.0042,40.1803,145947.0
2021-12-09 09:45:00,43.34,43.39,43.07,43.31,138223.0,40.171,40.2174,39.9208,40.1432,138223.0
2021-12-09 09:50:00,43.32,43.48,43.27,43.38,134640.0,40.1525,40.3008,40.1062,40.2081,134640.0
2021-12-09 09:55:00,43.38,43.55,43.37,43.55,146290.0,40.2081,40.3657,40.1988,40.3657,146290.0
2021-12-09 10:00:00,43.54,43.67,43.35,43.36,122431.0,40.3564,40.4769,40.1803,40.1896,122431.0
2021-12-09 10:05:00,43.36,43.55,43.32,43.51,108991.0,40.1896,40.3657,40.1525,40.3286,108991.0
2021-12-09 10:10:00,43.52,43.53,43.33,43.47,124071.0,40.3379,40.3471,40.1618,40.2915,124071.0
2021-12-09 10:15:00,43.46,43.46,43.33,43.34,68326.0,40.2823,40.2823,40.1618,40.171,68326.0
2021-12-09 10:20:00,43.35,43.37,43.2,43.24,54622.0,40.1803,40.1988,40.0413,40.0783,54622.0
2021-12-09 10:25:00,43.23,43.29,43.18,43.29,46790.0,40.0691,40.1247,40.0227,40.1247,46790.0
2021-12-09 10:30:00,43.29,43.29,43.01,43.04,86960.0,40.1247,40.1247,39.8652,39.893,86960.0
2021-12-09 10:35:00,43.03,43.34,43.03,43.3,170264.0,39.8837,40.171,39.8837,40.134,170264.0
2021-12-09 10:40:00,43.3,43.45,43.28,43.42,77786.0,40.134,40.273,40.1154,40.2452,77786.0
2021-12-09 10:45:00,43.42,43.42,43.33,43.38,59467.0,40.2452,40.2452,40.1618,40.2081,59467.0
2021-12-09 10:50:00,43.37,43.37,43.21,43.23,84891.0,40.1988,40.1988,40.0505,40.0691,84891.0
2021-12-09 10:55:00,43.24,43.37,43.24,43.32,64666.0,40.0783,40.1988,40.0783,40.1525,64666.0
2021-12-09 11:00:00,43.32,43.36,43.28,43.32,40830.0,40.1525,40.1896,40.1154,40.1525,40830.0
2021-12-09 11:05:00,43.32,43.35,43.25,43.25,45596.0,40.1525,40.1803,40.0876,40.0876,45596.0
2021-12-09 11:10:00,43.25,43.25,43.17,43.2,30860.0,40.0876,40.0876,40.0135,40.0413,30860.0
2021-12-09 11:15:00,43.2,43.3,43.18,43.3,117722.0,40.0413,40.134,40.0227,40.134,117722.0
2021-12-09 11:20:00,43.3,43.3,43.16,43.17,34748.0,40.134,40.134,40.0042,40.0135,34748.0
2021-12-09 11:25:00,43.17,43.25,43.14,43.22,36610.0,40.0135,40.0876,39.9857,40.0598,36610.0
2021-12-09 11:30:00,43.23,43.23,43.06,43.08,76268.0,40.0691,40.0691,39.9115,39.93,76268.0
2021-12-09 11:35:00,43.08,43.15,43.03,43.15,30130.0,39.93,39.9949,39.8837,39.9949,30130.0
2021-12-09 11:40:00,43.15,43.24,43.15,43.18,42273.0,39.9949,40.0783,39.9949,40.0227,42273.0
2021-12-09 11:45:00,43.18,43.26,43.17,43.25,30199.0,40.0227,40.0969,40.0135,40.0876,30199.0
2021-12-09 11:50:00,43.25,43.36,43.23,43.34,29116.0,40.0876,40.1896,40.0691,40.171,29116.0
2021-12-09 11:55:00,43.34,43.37,43.32,43.35,23602.0,40.171,40.1988,40.1525,40.1803,23602.0
2021-12-09 12:00:00,43.36,43.43,43.35,43.42,27824.0,40.1896,40.2545,40.1803,40.2452,27824.0
2021-12-09 12:05:00,43.42,43.43,43.36,43.37,32213.0,40.2452,40.2545,40.1896,40.1988,32213.0
2021-12-09 12:10:00,43.38,43.41,43.36,43.41,43521.0,40.2081,40.2359,40.1896,40.2359,43521.0
2021-12-09 12:15:00,43.41,43.51,43.4,43.5,49164.0,40.2359,40.3286,40.2266,40.3193,49164.0
2021-12-09 12:20:00,43.5,43.55,43.5,43.54,35331.0,40.3193,40.3657,40.3193,40.3564,35331.0
2021-12-09 12:25:00,43.53,43.59,43.52,43.58,43076.0,40.3471,40.4028,40.3379,40.3935,43076.0
2021-12-09 12:30:00,43.58,43.61,43.48,43.5,63269.0,40.3935,40.4213,40.3008,40.3193,63269.0
2021-12-09 12:35:00,43.5,43.56,43.46,43.46,41501.0,40.3193,40.3749,40.2823,40.2823,41501.0
2021-12-09 12:40:00,43.46,43.49,43.45,43.48,42061.0,40.2823,40.3101,40.273,40.3008,42061.0
2021-12-09 12:45:00,43.49,43.5,43.44,43.47,27801.0,40.3101,40.3193,40.2637,40.2915,27801.0
2021-12-09 12:50:00,43.47,43.54,43.47,43.52,21376.0,40.2915,40.3564,40.2915,40.3379,21376.0
2021-12-09 12:55:00,43.51,43.55,43.51,43.55,19690.0,40.3286,40.3657,40.3286,40.3657,19690.0
2021-12-09 13:00:00,43.54,43.58,43.52,43.58,49060.0,40.3564,40.3935,40.3379,40.3935,49060.0
2021-12-09 13:05:00,43.58,43.65,43.57,43.65,45075.0,40.3935,40.4584,40.3842,40.4584,45075.0
2021-12-09 13:10:00,43.65,43.73,43.64,43.72,43310.0,40.4584,40.5325,40.4491,40.5232,43310.0
2021-12-09 13:15:00,43.72,43.76,43.69,43.76,61372.0,40.5232,40.5603,40.4954,40.5603,61372.0
2021-12-09 13:20:00,43.76,43.76,43.68,43.75,57941.0,40.5603,40.5603,40.4862,40.5511,57941.0
2021-12-09 13:25:00,43.75,43.75,43.71,43.74,49700.0,40.5511,40.5511,40.514,40.5418,49700.0
2021-12-09 13:30:00,43.74,43.74,43.63,43.64,32534.0,40.5418,40.5418,40.4398,40.4491,32534.0
2021-12-09 13:35:00,43.64,43.65,43.56,43.56,72899.0,40.4491,40.4584,40.3749,40.3749,72899.0
2021-12-09 13:40:00,43.57,43.61,43.51,43.61,28887.0,40.3842,40.4213,40.3286,40.4213,28887.0
2021-12-09 13:45:00,43.63,43.67,43.57,43.67,47811.0,40.4398,40.4769,40.3842,40.4769,47811.0
2021-12-09 13:50:00,43.67,43.72,43.66,43.68,30633.0,40.4769,40.5232,40.4676,40.4862,30633.0
2021-12-09 13:55:00,43.69,43.7,43.65,43.67,23736.0,40.4954,40.5047,40.4584,40.4769,23736.0
2021-12-09 14:00:00,43.67,43.71,43.62,43.62,48408.0,40.4769,40.514,40.4306,40.4306,48408.0
2021-12-09 14:05:00,43.61,43.67,43.57,43.64,36618.0,40.4213,40.4769,40.3842,40.4491,36618.0
2021-12-09 14:10:00,43.65,43.65,43.57,43.64,24399.0,40.4584,40.4584,40.3842,40.4491,24399.0
2021-12-09 14:15:00,43.64,43.65,43.56,43.56,27467.0,40.4491,40.4584,40.3749,40.3749,27467.0
2021-12-09 14:20:00,43.56,43.63,43.56,43.63,29500.0,40.3749,40.4398,40.3749,40.4398,29500.0
2021-12-09 14:25:00,43.64,43.65,43.6,43.6,89676.0,40.4491,40.4584,40.412,40.412,89676.0
2021-12-09 14:30:00,43.61,43.71,43.6,43.71,101055.0,40.4213,40.514,40.412,40.514,101055.0
2021-12-09 14:35:00,43.7,43.75,43.69,43.75,51307.0,40.5047,40.5511,40.4954,40.5511,51307.0
2021-12-09 14:40:00,43.74,43.8,43.71,43.79,67357.0,40.5418,40.5974,40.514,40.5881,67357.0
2021-12-09 14:45:00,43.8,43.83,43.76,43.78,55520.0,40.5974,40.6252,40.5603,40.5789,55520.0
2021-12-09 14:50:00,43.77,43.83,43.75,43.82,202011.0,40.5696,40.6252,40.5511,40.6159,202011.0
2021-12-09 14:55:00,43.82,43.82,43.76,43.78,63263.0,40.6159,40.6159,40.5603,40.5789,63263.0
2021-12-09 15:00:00,43.79,43.79,43.66,43.72,32051.0,40.5881,40.5881,40.4676,40.5232,32051.0
2021-12-09 15:05:00,43.73,43.77,43.67,43.73,48803.0,40.5325,40.5696,40.4769,40.5325,48803.0
2021-12-09 15:10:00,43.74,43.79,43.69,43.79,37408.0,40.5418,40.5881,40.4954,40.5881,37408.0
2021-12-09 15:15:00,43.78,43.79,43.72,43.74,61885.0,40.5789,40.5881,40.5232,40.5418,61885.0
2021-12-09 15:20:00,43.73,43.76,43.69,43.69,77142.0,40.5325,40.5603,40.4954,40.4954,77142.0
2021-12-09 15:25:00,43.69,43.72,43.65,43.7,52220.0,40.4954,40.5232,40.4584,40.5047,52220.0
2021-12-09 15:30:00,43.7,43.76,43.66,43.67,87647.0,40.5047,40.5603,40.4676,40.4769,87647.0
2021-12-09 15:35:00,43.67,43.69,43.61,43.62,55796.0,40.4769,40.4954,40.4213,40.4306,55796.0
2021-12-09 15:40:00,43.61,43.61,43.51,43.57,207074.0,40.4213,40.4213,40.3286,40.3842,207074.0
2021-12-09 15:45:00,43.57,43.62,43.53,43.58,136604.0,40.3842,40.4306,40.3471,40.3935,136604.0
2021-12-09 15:50:00,43.57,43.69,43.53,43.64,224582.0,40.3842,40.4954,40.3471,40.4491,224582.0
2021-12-09 15:55:00,43.64,43.77,43.63,43.67,726110.0,40.4491,40.5696,40.4398,40.4769,726110.0
2021-12-10 09:30:00,43.65,43.98,43.46,43.53,167127.0,40.4584,40.7642,40.2823,40.3471,167127.0
2021-12-10 09:35:00,43.53,43.91,43.51,43.82,73476.0,40.3471,40.6994,40.3286,40.6159,73476.0
2021-12-10 09:40:00,43.8,43.93,43.7,43.91,55522.0,40.5974,40.7179,40.5047,40.6994,55522.0
2021-12-10 09:45:00,43.91,43.97,43.76,43.92,85372.0,40.6994,40.755,40.5603,40.7086,85372.0
2021-12-10 09:50:00,43.92,44.03,43.89,43.97,69112.0,40.7086,40.8106,40.6808,40.755,69112.0
2021-12-10 09:55:00,43.97,43.99,43.77,43.77,47507.0,40.755,40.7735,40.5696,40.5696,47507.0
2021-12-10 10:00:00,43.77,43.81,43.69,43.79,51961.0,40.5696,40.6067,40.4954,40.5881,51961.0
2021-12-10 10:05:00,43.8,43.83,43.6,43.71,58453.0,40.5974,40.6252,40.412,40.514,58453.0
2021-12-10 10:10:00,43.7,43.88,43.67,43.87,48372.0,40.5047,40.6715,40.4769,40.6623,48372.0
2021-12-10 10:15:00,43.87,43.95,43.76,43.84,58989.0,40.6623,40.7364,40.5603,40.6345,58989.0
2021-12-10 10:20:00,43.83,43.92,43.79,43.88,49813.0,40.6252,40.7086,40.5881,40.6715,49813.0
2021-12-10 10:25:00,43.88,43.97,43.86,43.97,40469.0,40.6715,40.755,40.653,40.755,40469.0
2021-12-10 10:30:00,43.97,44.06,43.91,44.05,65965.0,40.755,40.8384,40.6994,40.8291,65965.0
2021-12-10 10:35:00,44.05,44.12,44.03,44.1,82036.0,40.8291,40.894,40.8106,40.8755,82036.0
2021-12-10 10:40:00,44.1,44.19,44.07,44.19,69528.0,40.8755,40.9589,40.8477,40.9589,69528.0
2021-12-10 10:45:00,44.19,44.23,44.15,44.19,75295.0,40.9589,40.996,40.9218,40.9589,75295.0
2021-12-10 10:50:00,44.19,44.26,44.15,44.26,65130.0,40.9589,41.0238,40.9218,41.0238,65130.0
2021-12-10 10:55:00,44.26,44.31,44.22,44.27,94062.0,41.0238,41.0701,40.9867,41.033,94062.0
2021-12-10 11:00:00,44.28,44.32,44.27,44.31,36635.0,41.0423,41.0794,41.033,41.0701,36635.0
2021-12-10 11:05:00,44.3,44.31,44.12,44.15,61871.0,41.0608,41.0701,40.894,40.9218,61871.0
2021-12-10 11:10:00,44.15,44.19,44.09,44.12,27266.0,40.9218,40.9589,40.8662,40.894,27266.0
2021-12-10 11:15:00,44.11,44.11,44.02,44.02,257446.0,40.8847,40.8847,40.8013,40.8013,257446.0
2021-12-10 11:20:00,44.01,44.15,44.01,44.15,37904.0,40.792,40.9218,40.792,40.9218,37904.0
2021-12-10 11:25:00,44.14,44.21,44.09,44.21,53965.0,40.9125,40.9774,40.8662,40.9774,53965.0
2021-12-10 11:30:00,44.2,44.3,44.07,44.3,77969.0,40.9682,41.0608,40.8477,41.0608,77969.0
2021-12-10 11:35:00,44.3,44.42,44.3,44.37,83428.0,41.0608,41.1721,41.0608,41.1257,83428.0
2021-12-10 11:40:00,44.37,44.44,44.37,44.41,38839.0,41.1257,41.1906,41.1257,41.1628,38839.0
2021-12-10 11:45:00,44.41,44.42,44.35,44.38,39740.0,41.1628,41.1721,41.1072,41.135,39740.0
2021-12-10 11:50:00,44.38,44.49,44.38,44.46,75676.0,41.135,41.2369,41.135,41.2091,75676.0
2021-12-10 11:55:00,44.46,44.52,44.44,44.47,70860.0,41.2091,41.2648,41.1906,41.2184,70860.0
2021-12-10 12:00:00,44.47,44.53,44.46,44.51,53237.0,41.2184,41.274,41.2091,41.2555,53237.0
2021-12-10 12:05:00,44.51,44.65,44.48,44.64,174268.0,41.2555,41.3852,41.2277,41.376,174268.0
2021-12-10 12:10:00,44.64,44.64,44.48,44.48,53121.0,41.376,41.376,41.2277,41.2277,53121.0
2021-12-10 12:15:00,44.48,44.49,44.43,44.46,32244.0,41.2277,41.2369,41.1813,41.2091,32244.0
2021-12-10 12:20:00,44.46,44.48,44.42,44.44,29776.0,41.2091,41.2277,41.1721,41.1906,29776.0
2021-12-10 12:25:00,44.45,44.47,44.4,44.4,83676.0,41.1999,41.2184,41.1535,41.1535,83676.0
2021-12-10 12:30:00,44.39,44.41,44.31,44.31,47443.0,41.1443,41.1628,41.0701,41.0701,47443.0
2021-12-10 12:35:00,44.32,44.37,44.29,44.36,33315.0,41.0794,41.1257,41.0516,41.1165,33315.0
2021-12-10 12:40:00,44.36,44.41,44.33,44.39,22481.0,41.1165,41.1628,41.0886,41.1443,22481.0
2021-12-10 12:45:00,44.39,44.47,44.37,44.42,34819.0,41.1443,41.2184,41.1257,41.1721,34819.0
2021-12-10 12:50:00,44.43,44.44,44.37,44.39,21597.0,41.1813,41.1906,41.1257,41.1443,21597.0
2021-12-10 12:55:00,44.39,44.45,44.36,44.45,82213.0,41.1443,41.1999,41.1165,41.1999,82213.0
2021-12-10 13:00:00,44.46,44.54,44.46,44.53,36539.0,41.2091,41.2833,41.2091,41.274,36539.0
2021-12-10 13:05:00,44.52,44.54,44.5,44.51,20321.0,41.2648,41.2833,41.2462,41.2555,20321.0
2021-12-10 13:10:00,44.51,44.53,44.46,44.5,42849.0,41.2555,41.274,41.2091,41.2462,42849.0
2021-12-10 13:15:00,44.5,44.54,44.46,44.48,30688.0,41.2462,41.2833,41.2091,41.2277,30688.0
2021-12-10 13:20:00,44.48,44.54,44.46,44.54,30435.0,41.2277,41.2833,41.2091,41.2833,30435.0
2021-12-10 13:25:00,44.54,44.55,44.48,44.5,16049.0,41.2833,41.2926,41.2277,41.2462,16049.0
2021-12-10 13:30:00,44.49,44.56,44.48,44.55,38506.0,41.2369,41.3018,41.2277,41.2926,38506.0
2021-12-10 13:35:00,44.55,44.58,44.52,44.54,19793.0,41.2926,41.3204,41.2648,41.2833,19793.0
2021-12-10 13:40:00,44.54,44.57,44.5,44.57,28869.0,41.2833,41.3111,41.2462,41.3111,28869.0
2021-12-10 13:45:00,44.56,44.57,44.5,44.53,35701.0,41.3018,41.3111,41.2462,41.274,35701.0
2021-12-10 13:50:00,44.53,44.57,44.52,44.55,23987.0,41.274,41.3111,41.2648,41.2926,23987.0
2021-12-10 13:55:00,44.55,44.58,44.52,44.58,32707.0,41.2926,41.3204,41.2648,41.3204,32707.0
2021-12-10 14:00:00,44.58,44.58,44.52,44.54,27211.0,41.3204,41.3204,41.2648,41.2833,27211.0
2021-12-10 14:05:00,44.54,44.59,44.52,44.58,15339.0,41.2833,41.3296,41.2648,41.3204,15339.0
2021-12-10 14:10:00,44.59,44.64,44.57,44.64,23395.0,41.3296,41.376,41.3111,41.376,23395.0
2021-12-10 14:15:00,44.63,44.68,44.62,44.65,49715.0,41.3667,41.4131,41.3574,41.3852,49715.0
2021-12-10 14:20:00,44.65,44.65,44.55,44.61,41285.0,41.3852,41.3852,41.2926,41.3482,41285.0
2021-12-10 14:25:00,44.61,44.65,44.58,44.64,28762.0,41.3482,41.3852,41.3204,41.376,28762.0
2021-12-10 14:30:00,44.64,44.66,44.6,44.62,30288.0,41.376,41.3945,41.3389,41.3574,30288.0
2021-12-10 14:35:00,44.62,44.62,44.51,44.57,40191.0,41.3574,41.3574,41.2555,41.3111,40191.0
2021-12-10 14:40:00,44.57,44.58,44.52,44.54,21592.0,41.3111,41.3204,41.2648,41.2833,21592.0
2021-12-10 14:45:00,44.53,44.54,44.48,44.48,33616.0,41.274,41.2833,41.2277,41.2277,33616.0
2021-12-10 14:50:00,44.48,44.49,44.39,44.4,34392.0,41.2277,41.2369,41.1443,41.1535,34392.0
2021-12-10 14:55:00,44.4,44.44,44.39,44.41,31841.0,41.1535,41.1906,41.1443,41.1628,31841.0
2021-12-10 15:00:00,44.42,44.48,44.42,44.46,33907.0,41.1721,41.2277,41.1721,41.2091,33907.0
2021-12-10 15:05:00,44.46,44.49,44.43,44.47,47768.0,41.2091,41.2369,41.1813,41.2184,47768.0
2021-12-10 15:10:00,44.46,44.48,44.43,44.44,38355.0,41.2091,41.2277,41.1813,41.1906,38355.0
2021-12-10 15:15:00,44.43,44.44,44.33,44.39,103334.0,41.1813,41.1906,41.0886,41.1443,103334.0
2021-12-10 15:20:00,44.4,44.44,44.36,44.41,45957.0,41.1535,41.1906,41.1165,41.1628,45957.0
2021-12-10 15:25:00,44.4,44.46,44.37,44.46,39030.0,41.1535,41.2091,41.1257,41.2091,39030.0
2021-12-10 15:30:00,44.45,44.52,44.43,44.5,67064.0,41.1999,41.2648,41.1813,41.2462,67064.0
2021-12-10 15:35:00,44.5,44.59,44.49,44.57,79228.0,41.2462,41.3296,41.2369,41.3111,79228.0
2021-12-10 15:40:00,44.57,44.65,44.57,44.65,80317.0,41.3111,41.3852,41.3111,41.3852,80317.0
2021-12-10 15:45:00,44.65,44.67,44.59,44.64,132107.0,41.3852,41.4038,41.3296,41.376,132107.0
2021-12-10 15:50:00,44.64,44.67,44.56,44.57,182098.0,41.376,41.4038,41.3018,41.3111,182098.0
2021-12-10 15:55:00,44.57,44.61,44.52,44.61,531627.0,41.3111,41.3482,41.2648,41.3482,531627.0
2021-12-13 09:30:00,44.39,44.99,44.39,44.99,153465.0,41.1443,41.7004,41.1443,41.7004,153465.0
2021-12-13 09:35:00,45.0,45.12,44.87,45.09,97086.0,41.7097,41.8209,41.5892,41.7931,97086.0
2021-12-13 09:40:00,45.09,45.12,44.79,44.79,73378.0,41.7931,41.8209,41.515,41.515,73378.0
2021-12-13 09:45:00,44.78,44.83,44.48,44.54,69724.0,41.5057,41.5521,41.2277,41.2833,69724.0
2021-12-13 09:50:00,44.53,44.64,44.46,44.64,53068.0,41.274,41.376,41.2091,41.376,53068.0
2021-12-13 09:55:00,44.66,44.72,44.54,44.66,47218.0,41.3945,41.4501,41.2833,41.3945,47218.0
2021-12-13 10:00:00,44.66,44.77,44.62,44.69,49033.0,41.3945,41.4965,41.3574,41.4223,49033.0
2021-12-13 10:05:00,44.7,44.83,44.64,44.82,81098.0,41.4316,41.5521,41.376,41.5428,81098.0
2021-12-13 10:10:00,44.81,44.86,44.75,44.82,63147.0,41.5335,41.5799,41.4779,41.5428,63147.0
2021-12-13 10:15:00,44.83,45.0,44.8,44.95,73264.0,41.5521,41.7097,41.5243,41.6633,73264.0
2021-12-13 10:20:00,44.95,45.15,44.94,45.15,93598.0,41.6633,41.8487,41.654,41.8487,93598.0
2021-12-13 10:25:00,45.15,45.16,45.07,45.15,70061.0,41.8487,41.858,41.7745,41.8487,70061.0
2021-12-13 10:30:00,45.14,45.26,45.11,45.25,108008.0,41.8394,41.9506,41.8116,41.9414,108008.0
2021-12-13 10:35:00,45.25,45.45,45.22,45.38,238025.0,41.9414,42.1268,41.9136,42.0619,238025.0
2021-12-13 10:40:00,45.38,45.38,45.17,45.21,99005.0,42.0619,42.0619,41.8672,41.9043,99005.0
2021-12-13 10:45:00,45.21,45.34,45.2,45.3,53909.0,41.9043,42.0248,41.895,41.9877,53909.0
2021-12-13 10:50:00,45.3,45.43,45.29,45.41,49463.0,41.9877,42.1082,41.9785,42.0897,49463.0
2021-12-13 10:55:00,45.41,45.41,45.29,45.3,49697.0,42.0897,42.0897,41.9785,41.9877,49697.0
2021-12-13 11:00:00,45.31,45.41,45.29,45.3,54721.0,41.997,42.0897,41.9785,41.9877,54721.0
2021-12-13 11:05:00,45.31,45.37,45.27,45.3,60059.0,41.997,42.0526,41.9599,41.9877,60059.0
2021-12-13 11:10:00,45.29,45.44,45.29,45.43,45557.0,41.9785,42.1175,41.9785,42.1082,45557.0
2021-12-13 11:15:00,45.43,45.5,45.41,45.47,83973.0,42.1082,42.1731,42.0897,42.1453,83973.0
2021-12-13 11:20:00,45.47,45.52,45.44,45.44,149325.0,42.1453,42.1916,42.1175,42.1175,149325.0
2021-12-13 11:25:00,45.45,45.48,45.39,45.46,53630.0,42.1268,42.1546,42.0711,42.136,53630.0
2021-12-13 11:30:00,45.47,45.59,45.46,45.59,54316.0,42.1453,42.2565,42.136,42.2565,54316.0
2021-12-13 11:35:00,45.59,45.65,45.57,45.59,49031.0,42.2565,42.3121,42.238,42.2565,49031.0
2021-12-13 11:40:00,45.58,45.59,45.49,45.53,62570.0,42.2472,42.2565,42.1638,42.2009,62570.0
2021-12-13 11:45:00,45.53,45.58,45.52,45.54,50087.0,42.2009,42.2472,42.1916,42.2102,50087.0
2021-12-13 11:50:00,45.54,45.71,45.48,45.7,108707.0,42.2102,42.3677,42.1546,42.3585,108707.0
2021-12-13 11:55:00,45.7,45.87,45.67,45.86,109811.0,42.3585,42.516,42.3307,42.5068,109811.0
2021-12-13 12:00:00,45.86,45.88,45.77,45.85,99996.0,42.5068,42.5253,42.4234,42.4975,99996.0
2021-12-13 12:05:00,45.85,45.89,45.75,45.78,113350.0,42.4975,42.5346,42.4048,42.4326,113350.0
2021-12-13 12:10:00,45.78,45.8,45.72,45.73,43256.0,42.4326,42.4512,42.377,42.3863,43256.0
2021-12-13 12:15:00,45.73,45.82,45.71,45.73,42069.0,42.3863,42.4697,42.3677,42.3863,42069.0
2021-12-13 12:20:00,45.74,45.77,45.65,45.66,56026.0,42.3955,42.4234,42.3121,42.3214,56026.0
2021-12-13 12:25:00,45.66,45.74,45.64,45.74,37511.0,42.3214,42.3955,42.3029,42.3955,37511.0
2021-12-13 12:30:00,45.74,45.8,45.71,45.79,44176.0,42.3955,42.4512,42.3677,42.4419,44176.0
2021-12-13 12:35:00,45.79,45.91,45.78,45.9,91035.0,42.4419,42.5531,42.4326,42.5438,91035.0
2021-12-13 12:40:00,45.9,45.92,45.84,45.86,69192.0,42.5438,42.5624,42.4882,42.5068,69192.0
2021-12-13 12:45:00,45.86,45.86,45.78,45.8,58267.0,42.5068,42.5068,42.4326,42.4512,58267.0
2021-12-13 12:50:00,45.81,45.83,45.76,45.77,42185.0,42.4604,42.479,42.4141,42.4234,42185.0
2021-12-13 12:55:00,45.77,45.88,45.77,45.88,60403.0,42.4234,42.5253,42.4234,42.5253,60403.0
2021-12-13 13:00:00,45.88,45.92,45.84,45.88,47016.0,42.5253,42.5624,42.4882,42.5253,47016.0
2021-12-13 13:05:00,45.88,45.89,45.81,45.88,46616.0,42.5253,42.5346,42.4604,42.5253,46616.0
2021-12-13 13:10:00,45.88,45.89,45.76,45.87,60647.0,42.5253,42.5346,42.4141,42.516,60647.0
2021-12-13 13:15:00,45.86,45.9,45.84,45.89,46213.0,42.5068,42.5438,42.4882,42.5346,46213.0
2021-12-13 13:20:00,45.9,45.91,45.83,45.87,39135.0,42.5438,42.5531,42.479,42.516,39135.0
2021-12-13 13:25:00,45.87,45.97,45.85,45.95,64238.0,42.516,42.6087,42.4975,42.5902,64238.0
2021-12-13 13:30:00,45.95,45.96,45.85,45.9,53318.0,42.5902,42.5995,42.4975,42.5438,53318.0
2021-12-13 13:35:00,45.9,45.93,45.88,45.89,33665.0,42.5438,42.5717,42.5253,42.5346,33665.0
2021-12-13 13:40:00,45.88,45.92,45.77,45.79,66323.0,42.5253,42.5624,42.4234,42.4419,66323.0
2021-12-13 13:45:00,45.8,45.8,45.73,45.76,32293.0,42.4512,42.4512,42.3863,42.4141,32293.0
2021-12-13 13:50:00,45.77,45.8,45.7,45.75,58386.0,42.4234,42.4512,42.3585,42.4048,58386.0
2021-12-13 13:55:00,45.75,45.86,45.71,45.86,39018.0,42.4048,42.5068,42.3677,42.5068,39018.0
2021-12-13 14:00:00,45.85,45.87,45.78,45.79,42982.0,42.4975,42.516,42.4326,42.4419,42982.0
2021-12-13 14:05:00,45.79,45.82,45.75,45.81,75147.0,42.4419,42.4697,42.4048,42.4604,75147.0
2021-12-13 14:10:00,45.82,45.82,45.64,45.72,82380.0,42.4697,42.4697,42.3029,42.377,82380.0
2021-12-13 14:15:00,45.73,45.76,45.57,45.58,68280.0,42.3863,42.4141,42.238,42.2472,68280.0
2021-12-13 14:20:00,45.59,45.63,45.54,45.54,38265.0,42.2565,42.2936,42.2102,42.2102,38265.0
2021-12-13 14:25:00,45.55,45.66,45.54,45.65,38217.0,42.2194,42.3214,42.2102,42.3121,38217.0
2021-12-13 14:30:00,45.66,45.78,45.63,45.73,49865.0,42.3214,42.4326,42.2936,42.3863,49865.0
2021-12-13 14:35:00,45.73,45.81,45.72,45.77,27212.0,42.3863,42.4604,42.377,42.4234,27212.0
2021-12-13 14:40:00,45.78,45.84,45.77,45.83,32803.0,42.4326,42.4882,42.4234,42.479,32803.0
2021-12-13 14:45:00,45.83,45.84,45.71,45.82,42393.0,42.479,42.4882,42.3677,42.4697,42393.0
2021-12-13 14:50:00,45.82,45.85,45.8,45.84,27811.0,42.4697,42.4975,42.4512,42.4882,27811.0
2021-12-13 14:55:00,45.84,45.87,45.8,45.86,52561.0,42.4882,42.516,42.4512,42.5068,52561.0
2021-12-13 15:00:00,45.86,45.87,45.77,45.85,76797.0,42.5068,42.516,42.4234,42.4975,76797.0
2021-12-13 15:05:00,45.86,45.88,45.74,45.77,89837.0,42.5068,42.5253,42.3955,42.4234,89837.0
2021-12-13 15:10:00,45.77,45.79,45.68,45.79,79204.0,42.4234,42.4419,42.3399,42.4419,79204.0
2021-12-13 15:15:00,45.79,45.79,45.71,45.78,113091.0,42.4419,42.4419,42.3677,42.4326,113091.0
2021-12-13 15:20:00,45.79,45.8,45.69,45.79,62982.0,42.4419,42.4512,42.3492,42.4419,62982.0
2021-12-13 15:25:00,45.79,45.88,45.79,45.87,69869.0,42.4419,42.5253,42.4419,42.516,69869.0
2021-12-13 15:30:00,45.87,45.87,45.75,45.8,93195.0,42.516,42.516,42.4048,42.4512,93195.0
2021-12-13 15:35:00,45.8,45.8,45.62,45.63,82054.0,42.4512,42.4512,42.2843,42.2936,82054.0
2021-12-13 15:40:00,45.63,45.66,45.6,45.63,96971.0,42.2936,42.3214,42.2658,42.2936,96971.0
2021-12-13 15:45:00,45.63,45.77,45.62,45.76,147794.0,42.2936,42.4234,42.2843,42.4141,147794.0
2021-12-13 15:50:00,45.75,45.76,45.56,45.59,201387.0,42.4048,42.4141,42.2287,42.2565,201387.0
2021-12-13 15:55:00,45.59,45.67,45.54,45.63,496104.0,42.2565,42.3307,42.2102,42.2936,496104.0
2021-12-14 09:30:00,45.64,46.92,45.62,46.92,401811.0,42.3029,43.4893,42.2843,43.4893,401811.0
2021-12-14 09:35:00,46.88,46.92,46.32,46.34,137037.0,43.4522,43.4893,42.9331,42.9517,137037.0
2021-12-14 09:40:00,46.34,46.34,45.86,45.9,169674.0,42.9517,42.9517,42.5068,42.5438,169674.0
2021-12-14 09:45:00,45.91,46.0,45.79,45.82,87516.0,42.5531,42.6365,42.4419,42.4697,87516.0
2021-12-14 09:50:00,45.83,46.04,45.81,45.9,87962.0,42.479,42.6736,42.4604,42.5438,87962.0
2021-12-14 09:55:00,45.91,45.93,45.6,45.62,60669.0,42.5531,42.5717,42.2658,42.2843,60669.0
2021-12-14 10:00:00,45.63,45.71,45.53,45.62,76061.0,42.2936,42.3677,42.2009,42.2843,76061.0
2021-12-14 10:05:00,45.61,45.61,45.27,45.34,83636.0,42.2751,42.2751,41.9599,42.0248,83636.0
2021-12-14 10:10:00,45.34,45.43,45.28,45.39,86566.0,42.0248,42.1082,41.9692,42.0711,86566.0
2021-12-14 10:15:00,45.39,45.48,45.37,45.38,28214.0,42.0711,42.1546,42.0526,42.0619,28214.0
2021-12-14 10:20:00,45.38,45.48,45.3,45.33,42556.0,42.0619,42.1546,41.9877,42.0155,42556.0
2021-12-14 10:25:00,45.31,45.35,45.21,45.31,56340.0,41.997,42.0341,41.9043,41.997,56340.0
2021-12-14 10:30:00,45.3,45.3,45.02,45.19,84640.0,41.9877,41.9877,41.7282,41.8858,84640.0
2021-12-14 10:35:00,45.2,45.37,45.16,45.34,61208.0,41.895,42.0526,41.858,42.0248,61208.0
2021-12-14 10:40:00,45.34,45.34,45.22,45.28,61054.0,42.0248,42.0248,41.9136,41.9692,61054.0
2021-12-14 10:45:00,45.28,45.4,45.21,45.39,59292.0,41.9692,42.0804,41.9043,42.0711,59292.0
2021-12-14 10:50:00,45.4,45.47,45.38,45.44,48761.0,42.0804,42.1453,42.0619,42.1175,48761.0
2021-12-14 10:55:00,45.44,45.6,45.43,45.53,39346.0,42.1175,42.2658,42.1082,42.2009,39346.0
2021-12-14 11:00:00,45.54,45.65,45.52,45.64,25407.0,42.2102,42.3121,42.1916,42.3029,25407.0
2021-12-14 11:05:00,45.65,45.74,45.6,45.69,56155.0,42.3121,42.3955,42.2658,42.3492,56155.0
2021-12-14 11:10:00,45.69,45.82,45.69,45.82,49118.0,42.3492,42.4697,42.3492,42.4697,49118.0
2021-12-14 11:15:00,45.82,45.89,45.81,45.84,51430.0,42.4697,42.5346,42.4604,42.4882,51430.0
2021-12-14 11:20:00,45.84,45.86,45.73,45.73,39561.0,42.4882,42.5068,42.3863,42.3863,39561.0
2021-12-14 11:25:00,45.75,45.85,45.75,45.8,33857.0,42.4048,42.4975,42.4048,42.4512,33857.0
2021-12-14 11:30:00,45.8,45.81,45.6,45.63,37869.0,42.4512,42.4604,42.2658,42.2936,37869.0
2021-12-14 11:35:00,45.63,45.72,45.53,45.69,32932.0,42.2936,42.377,42.2009,42.3492,32932.0
2021-12-14 11:40:00,45.68,45.74,45.66,45.68,28293.0,42.3399,42.3955,42.3214,42.3399,28293.0
2021-12-14 11:45:00,45.67,45.71,45.65,45.68,32470.0,42.3307,42.3677,42.3121,42.3399,32470.0
2021-12-14 11:50:00,45.68,45.73,45.64,45.64,23611.0,42.3399,42.3863,42.3029,42.3029,23611.0
2021-12-14 11:55:00,45.65,45.7,45.62,45.64,28122.0,42.3121,42.3585,42.2843,42.3029,28122.0
2021-12-14 12:00:00,45.65,45.68,45.59,45.68,26525.0,42.3121,42.3399,42.2565,42.3399,26525.0
2021-12-14 12:05:00,45.68,45.73,45.64,45.7,39858.0,42.3399,42.3863,42.3029,42.3585,39858.0
2021-12-14 12:10:00,45.69,45.7,45.56,45.6,22922.0,42.3492,42.3585,42.2287,42.2658,22922.0
2021-12-14 12:15:00,45.6,45.68,45.56,45.65,26375.0,42.2658,42.3399,42.2287,42.3121,26375.0
2021-12-14 12:20:00,45.66,45.72,45.58,45.59,48011.0,42.3214,42.377,42.2472,42.2565,48011.0
2021-12-14 12:25:00,45.59,45.63,45.58,45.62,28444.0,42.2565,42.2936,42.2472,42.2843,28444.0
2021-12-14 12:30:00,45.61,45.62,45.49,45.53,42189.0,42.2751,42.2843,42.1638,42.2009,42189.0
2021-12-14 12:35:00,45.53,45.56,45.49,45.54,26542.0,42.2009,42.2287,42.1638,42.2102,26542.0
2021-12-14 12:40:00,45.55,45.56,45.46,45.48,25310.0,42.2194,42.2287,42.136,42.1546,25310.0
2021-12-14 12:45:00,45.48,45.56,45.47,45.55,25138.0,42.1546,42.2287,42.1453,42.2194,25138.0
2021-12-14 12:50:00,45.56,45.61,45.53,45.55,23854.0,42.2287,42.2751,42.2009,42.2194,23854.0
2021-12-14 12:55:00,45.55,45.62,45.55,45.59,18212.0,42.2194,42.2843,42.2194,42.2565,18212.0
2021-12-14 13:00:00,45.59,45.6,45.55,45.55,27254.0,42.2565,42.2658,42.2194,42.2194,27254.0
2021-12-14 13:05:00,45.55,45.58,45.55,45.57,16125.0,42.2194,42.2472,42.2194,42.238,16125.0
2021-12-14 13:10:00,45.57,45.63,45.53,45.6,39606.0,42.238,42.2936,42.2009,42.2658,39606.0
2021-12-14 13:15:00,45.6,45.68,45.58,45.68,24699.0,42.2658,42.3399,42.2472,42.3399,24699.0
2021-12-14 13:20:00,45.68,45.73,45.63,45.71,61928.0,42.3399,42.3863,42.2936,42.3677,61928.0
2021-12-14 13:25:00,45.72,45.72,45.65,45.69,22701.0,42.377,42.377,42.3121,42.3492,22701.0
2021-12-14 13:30:00,45.69,45.71,45.63,45.64,23598.0,42.3492,42.3677,42.2936,42.3029,23598.0
2021-12-14 13:35:00,45.64,45.69,45.63,45.64,20672.0,42.3029,42.3492,42.2936,42.3029,20672.0
2021-12-14 13:40:00,45.63,45.71,45.6,45.71,27989.0,42.2936,42.3677,42.2658,42.3677,27989.0
2021-12-14 13:45:00,45.7,45.72,45.65,45.66,30133.0,42.3585,42.377,42.3121,42.3214,30133.0
2021-12-14 13:50:00,45.65,45.71,45.63,45.65,33744.0,42.3121,42.3677,42.2936,42.3121,33744.0
2021-12-14 13:55:00,45.64,45.71,45.62,45.7,20185.0,42.3029,42.3677,42.2843,42.3585,20185.0
2021-12-14 14:00:00,45.7,45.7,45.57,45.59,44775.0,42.3585,42.3585,42.238,42.2565,44775.0
2021-12-14 14:05:00,45.6,45.65,45.57,45.65,24344.0,42.2658,42.3121,42.238,42.3121,24344.0
2021-12-14 14:10:00,45.66,45.69,45.6,45.66,39343.0,42.3214,42.3492,42.2658,42.3214,39343.0
2021-12-14 14:15:00,45.65,45.65,45.54,45.63,59098.0,42.3121,42.3121,42.2102,42.2936,59098.0
2021-12-14 14:20:00,45.62,45.62,45.54,45.57,25454.0,42.2843,42.2843,42.2102,42.238,25454.0
2021-12-14 14:25:00,45.57,45.57,45.53,45.57,28814.0,42.238,42.238,42.2009,42.238,28814.0
2021-12-14 14:30:00,45.57,45.61,45.55,45.61,26288.0,42.238,42.2751,42.2194,42.2751,26288.0
2021-12-14 14:35:00,45.6,45.65,45.57,45.59,36538.0,42.2658,42.3121,42.238,42.2565,36538.0
2021-12-14 14:40:00,45.59,45.6,45.53,45.55,57480.0,42.2565,42.2658,42.2009,42.2194,57480.0
2021-12-14 14:45:00,45.55,45.61,45.54,45.6,22936.0,42.2194,42.2751,42.2102,42.2658,22936.0
2021-12-14 14:50:00,45.6,45.67,45.6,45.65,43117.0,42.2658,42.3307,42.2658,42.3121,43117.0
2021-12-14 14:55:00,45.65,45.66,45.61,45.66,31529.0,42.3121,42.3214,42.2751,42.3214,31529.0
2021-12-14 15:00:00,45.66,45.73,45.65,45.73,46052.0,42.3214,42.3863,42.3121,42.3863,46052.0
2021-12-14 15:05:00,45.73,45.74,45.61,45.71,58021.0,42.3863,42.3955,42.2751,42.3677,58021.0
2021-12-14 15:10:00,45.7,45.76,45.68,45.75,52023.0,42.3585,42.4141,42.3399,42.4048,52023.0
2021-12-14 15:15:00,45.74,45.79,45.72,45.76,40894.0,42.3955,42.4419,42.377,42.4141,40894.0
2021-12-14 15:20:00,45.76,45.83,45.75,45.77,50179.0,42.4141,42.479,42.4048,42.4234,50179.0
2021-12-14 15:25:00,45.76,45.81,45.74,45.75,50212.0,42.4141,42.4604,42.3955,42.4048,50212.0
2021-12-14 15:30:00,45.75,45.79,45.7,45.73,77790.0,42.4048,42.4419,42.3585,42.3863,77790.0
2021-12-14 15:35:00,45.73,45.8,45.73,45.78,47256.0,42.3863,42.4512,42.3863,42.4326,47256.0
2021-12-14 15:40:00,45.78,45.78,45.63,45.65,81789.0,42.4326,42.4326,42.2936,42.3121,81789.0
2021-12-14 15:45:00,45.66,45.7,45.61,45.62,91795.0,42.3214,42.3585,42.2751,42.2843,91795.0
2021-12-14 15:50:00,45.61,45.66,45.57,45.62,126685.0,42.2751,42.3214,42.238,42.2843,126685.0
2021-12-14 15:55:00,45.62,45.68,45.46,45.58,593776.0,42.2843,42.3399,42.136,42.2472,593776.0
2021-12-15 09:30:00,45.77,46.02,45.74,45.92,112508.0,42.4234,42.6551,42.3955,42.5624,112508.0
2021-12-15 09:35:00,45.91,45.92,45.69,45.88,81515.0,42.5531,42.5624,42.3492,42.5253,81515.0
2021-12-15 09:40:00,45.88,46.24,45.85,46.24,68165.0,42.5253,42.859,42.4975,42.859,68165.0
2021-12-15 09:45:00,46.23,46.35,46.16,46.2,89796.0,42.8497,42.9609,42.7848,42.8219,89796.0
2021-12-15 09:50:00,46.2,46.24,46.07,46.2,60314.0,42.8219,42.859,42.7014,42.8219,60314.0
2021-12-15 09:55:00,46.2,46.23,46.13,46.23,72528.0,42.8219,42.8497,42.757,42.8497,72528.0
2021-12-15 10:00:00,46.22,46.26,46.09,46.14,62913.0,42.8405,42.8775,42.72,42.7663,62913.0
2021-12-15 10:05:00,46.15,46.17,46.01,46.03,67361.0,42.7756,42.7941,42.6458,42.6643,67361.0
2021-12-15 10:10:00,46.03,46.06,45.83,45.85,101540.0,42.6643,42.6921,42.479,42.4975,101540.0
2021-12-15 10:15:00,45.85,45.93,45.81,45.9,57565.0,42.4975,42.5717,42.4604,42.5438,57565.0
2021-12-15 10:20:00,45.89,45.95,45.66,45.69,63918.0,42.5346,42.5902,42.3214,42.3492,63918.0
2021-12-15 10:25:00,45.69,45.75,45.64,45.67,41139.0,42.3492,42.4048,42.3029,42.3307,41139.0
2021-12-15 10:30:00,45.67,45.88,45.66,45.85,44965.0,42.3307,42.5253,42.3214,42.4975,44965.0
2021-12-15 10:35:00,45.86,45.88,45.81,45.87,26571.0,42.5068,42.5253,42.4604,42.516,26571.0
2021-12-15 10:40:00,45.87,45.91,45.79,45.83,30181.0,42.516,42.5531,42.4419,42.479,30181.0
2021-12-15 10:45:00,45.83,45.87,45.75,45.76,40039.0,42.479,42.516,42.4048,42.4141,40039.0
2021-12-15 10:50:00,45.74,45.79,45.69,45.77,28769.0,42.3955,42.4419,42.3492,42.4234,28769.0
2021-12-15 10:55:00,45.78,45.91,45.77,45.9,50652.0,42.4326,42.5531,42.4234,42.5438,50652.0
2021-12-15 11:00:00,45.89,45.95,45.86,45.89,29602.0,42.5346,42.5902,42.5068,42.5346,29602.0
2021-12-15 11:05:00,45.88,45.88,45.7,45.82,71295.0,42.5253,42.5253,42.3585,42.4697,71295.0
2021-12-15 11:10:00,45.82,45.87,45.81,45.81,22311.0,42.4697,42.516,42.4604,42.4604,22311.0
2021-12-15 11:15:00,45.81,45.87,45.77,45.87,27015.0,42.4604,42.516,42.4234,42.516,27015.0
2021-12-15 11:20:00,45.86,45.95,45.85,45.91,19071.0,42.5068,42.5902,42.4975,42.5531,19071.0
2021-12-15 11:25:00,45.91,45.92,45.83,45.84,39067.0,42.5531,42.5624,42.479,42.4882,39067.0
2021-12-15 11:30:00,45.84,45.9,45.81,45.84,31901.0,42.4882,42.5438,42.4604,42.4882,31901.0
2021-12-15 11:35:00,45.85,45.88,45.78,45.79,28802.0,42.4975,42.5253,42.4326,42.4419,28802.0
2021-12-15 11:40:00,45.79,45.89,45.78,45.89,42457.0,42.4419,42.5346,42.4326,42.5346,42457.0
2021-12-15 11:45:00,45.89,45.9,45.81,45.81,29515.0,42.5346,42.5438,42.4604,42.4604,29515.0
2021-12-15 11:50:00,45.81,45.88,45.8,45.86,33700.0,42.4604,42.5253,42.4512,42.5068,33700.0
2021-12-15 11:55:00,45.86,45.92,45.85,45.89,25598.0,42.5068,42.5624,42.4975,42.5346,25598.0
2021-12-15 12:00:00,45.9,45.94,45.86,45.92,20377.0,42.5438,42.5809,42.5068,42.5624,20377.0
2021-12-15 12:05:00,45.92,45.99,45.9,45.97,33740.0,42.5624,42.6273,42.5438,42.6087,33740.0
2021-12-15 12:10:00,45.96,46.05,45.95,46.04,34746.0,42.5995,42.6829,42.5902,42.6736,34746.0
2021-12-15 12:15:00,46.03,46.09,46.0,46.0,22824.0,42.6643,42.72,42.6365,42.6365,22824.0
2021-12-15 12:20:00,46.01,46.03,45.98,46.03,18779.0,42.6458,42.6643,42.618,42.6643,18779.0
2021-12-15 12:25:00,46.03,46.03,45.96,46.01,28458.0,42.6643,42.6643,42.5995,42.6458,28458.0
2021-12-15 12:30:00,46.01,46.04,45.95,45.96,32899.0,42.6458,42.6736,42.5902,42.5995,32899.0
2021-12-15 12:35:00,45.96,46.03,45.95,46.02,22738.0,42.5995,42.6643,42.5902,42.6551,22738.0
2021-12-15 12:40:00,46.02,46.09,45.98,46.09,24065.0,42.6551,42.72,42.618,42.72,24065.0
2021-12-15 12:45:00,46.09,46.12,46.08,46.08,33619.0,42.72,42.7478,42.7107,42.7107,33619.0
2021-12-15 12:50:00,46.08,46.12,46.07,46.12,31766.0,42.7107,42.7478,42.7014,42.7478,31766.0
2021-12-15 12:55:00,46.13,46.16,46.11,46.12,29785.0,42.757,42.7848,42.7385,42.7478,29785.0
2021-12-15 13:00:00,46.13,46.16,46.1,46.12,26846.0,42.757,42.7848,42.7292,42.7478,26846.0
2021-12-15 13:05:00,46.13,46.13,46.09,46.13,28736.0,42.757,42.757,42.72,42.757,28736.0
2021-12-15 13:10:00,46.13,46.15,46.1,46.15,34246.0,42.757,42.7756,42.7292,42.7756,34246.0
2021-12-15 13:15:00,46.16,46.16,46.11,46.13,34196.0,42.7848,42.7848,42.7385,42.757,34196.0
2021-12-15 13:20:00,46.13,46.13,46.06,46.07,18777.0,42.757,42.757,42.6921,42.7014,18777.0
2021-12-15 13:25:00,46.07,46.15,46.06,46.12,48593.0,42.7014,42.7756,42.6921,42.7478,48593.0
2021-12-15 13:30:00,46.13,46.2,46.12,46.16,25182.0,42.757,42.8219,42.7478,42.7848,25182.0
2021-12-15 13:35:00,46.17,46.19,46.07,46.08,19007.0,42.7941,42.8126,42.7014,42.7107,19007.0
2021-12-15 13:40:00,46.08,46.09,45.92,45.95,48707.0,42.7107,42.72,42.5624,42.5902,48707.0
2021-12-15 13:45:00,45.96,46.04,45.93,46.03,49182.0,42.5995,42.6736,42.5717,42.6643,49182.0
2021-12-15 13:50:00,46.03,46.08,45.98,46.0,27033.0,42.6643,42.7107,42.618,42.6365,27033.0
2021-12-15 13:55:00,45.99,46.18,45.99,46.11,52981.0,42.6273,42.8034,42.6273,42.7385,52981.0
2021-12-15 14:00:00,46.08,46.15,45.88,45.98,82832.0,42.7107,42.7756,42.5253,42.618,82832.0
2021-12-15 14:05:00,46.0,46.22,45.98,46.19,46056.0,42.6365,42.8405,42.618,42.8126,46056.0
2021-12-15 14:10:00,46.19,46.38,46.17,46.38,65070.0,42.8126,42.9888,42.7941,42.9888,65070.0
2021-12-15 14:15:00,46.37,46.37,46.26,46.27,81132.0,42.9795,42.9795,42.8775,42.8868,81132.0
2021-12-15 14:20:00,46.26,46.29,46.17,46.19,43653.0,42.8775,42.9053,42.7941,42.8126,43653.0
2021-12-15 14:25:00,46.19,46.27,46.18,46.25,36389.0,42.8126,42.8868,42.8034,42.8683,36389.0
2021-12-15 14:30:00,46.24,46.27,46.15,46.15,38037.0,42.859,42.8868,42.7756,42.7756,38037.0
2021-12-15 14:35:00,46.16,46.24,46.16,46.24,41218.0,42.7848,42.859,42.7848,42.859,41218.0
2021-12-15 14:40:00,46.23,46.27,46.17,46.2,48934.0,42.8497,42.8868,42.7941,42.8219,48934.0
2021-12-15 14:45:00,46.19,46.22,46.1,46.13,67129.0,42.8126,42.8405,42.7292,42.757,67129.0
2021-12-15 14:50:00,46.14,46.21,46.08,46.19,51191.0,42.7663,42.8312,42.7107,42.8126,51191.0
2021-12-15 14:55:00,46.18,46.27,46.14,46.25,47036.0,42.8034,42.8868,42.7663,42.8683,47036.0
2021-12-15 15:00:00,46.25,46.31,46.19,46.19,52285.0,42.8683,42.9239,42.8126,42.8126,52285.0
2021-12-15 15:05:00,46.2,46.31,46.2,46.28,46505.0,42.8219,42.9239,42.8219,42.8961,46505.0
2021-12-15 15:10:00,46.28,46.34,46.26,46.33,54772.0,42.8961,42.9517,42.8775,42.9424,54772.0
2021-12-15 15:15:00,46.34,46.44,46.31,46.33,66137.0,42.9517,43.0444,42.9239,42.9424,66137.0
2021-12-15 15:20:00,46.33,46.43,46.3,46.41,55004.0,42.9424,43.0351,42.9146,43.0166,55004.0
2021-12-15 15:25:00,46.41,46.47,46.38,46.44,63482.0,43.0166,43.0722,42.9888,43.0444,63482.0
2021-12-15 15:30:00,46.44,46.45,46.35,46.42,85949.0,43.0444,43.0536,42.9609,43.0258,85949.0
2021-12-15 15:35:00,46.41,46.45,46.29,46.31,65416.0,43.0166,43.0536,42.9053,42.9239,65416.0
2021-12-15 15:40:00,46.3,46.35,46.25,46.28,78757.0,42.9146,42.9609,42.8683,42.8961,78757.0
2021-12-15 15:45:00,46.28,46.29,46.19,46.2,85315.0,42.8961,42.9053,42.8126,42.8219,85315.0
2021-12-15 15:50:00,46.18,46.34,46.16,46.27,185105.0,42.8034,42.9517,42.7848,42.8868,185105.0
2021-12-15 15:55:00,46.26,46.34,46.21,46.22,526542.0,42.8775,42.9517,42.8312,42.8405,526542.0
2021-12-16 09:30:00,46.09,46.22,45.62,45.66,177778.0,42.72,42.8405,42.2843,42.3214,177778.0
2021-12-16 09:35:00,45.67,45.9,45.45,45.83,130212.0,42.3307,42.5438,42.1268,42.479,130212.0
2021-12-16 09:40:00,45.82,45.82,45.61,45.69,132953.0,42.4697,42.4697,42.2751,42.3492,132953.0
2021-12-16 09:45:00,45.69,45.8,45.62,45.67,105606.0,42.3492,42.4512,42.2843,42.3307,105606.0
2021-12-16 09:50:00,45.68,45.87,45.66,45.71,49490.0,42.3399,42.516,42.3214,42.3677,49490.0
2021-12-16 09:55:00,45.7,45.72,45.59,45.72,44307.0,42.3585,42.377,42.2565,42.377,44307.0
2021-12-16 10:00:00,45.72,45.92,45.66,45.89,86726.0,42.377,42.5624,42.3214,42.5346,86726.0
2021-12-16 10:05:00,45.89,45.95,45.8,45.87,53097.0,42.5346,42.5902,42.4512,42.516,53097.0
2021-12-16 10:10:00,45.89,46.02,45.87,45.87,38827.0,42.5346,42.6551,42.516,42.516,38827.0
2021-12-16 10:15:00,45.86,45.87,45.77,45.77,36785.0,42.5068,42.516,42.4234,42.4234,36785.0
2021-12-16 10:20:00,45.78,45.86,45.75,45.8,45869.0,42.4326,42.5068,42.4048,42.4512,45869.0
2021-12-16 10:25:00,45.8,45.83,45.74,45.8,64958.0,42.4512,42.479,42.3955,42.4512,64958.0
2021-12-16 10:30:00,45.8,45.93,45.79,45.87,52766.0,42.4512,42.5717,42.4419,42.516,52766.0
2021-12-16 10:35:00,45.87,45.94,45.85,45.93,51317.0,42.516,42.5809,42.4975,42.5717,51317.0
2021-12-16 10:40:00,45.93,45.94,45.77,45.83,44750.0,42.5717,42.5809,42.4234,42.479,44750.0
2021-12-16 10:45:00,45.83,45.86,45.79,45.79,50926.0,42.479,42.5068,42.4419,42.4419,50926.0
2021-12-16 10:50:00,45.79,45.85,45.74,45.79,37561.0,42.4419,42.4975,42.3955,42.4419,37561.0
2021-12-16 10:55:00,45.78,45.83,45.71,45.8,59207.0,42.4326,42.479,42.3677,42.4512,59207.0
2021-12-16 11:00:00,45.8,45.94,45.78,45.91,40543.0,42.4512,42.5809,42.4326,42.5531,40543.0
2021-12-16 11:05:00,45.92,45.93,45.83,45.91,44236.0,42.5624,42.5717,42.479,42.5531,44236.0
2021-12-16 11:10:00,45.92,45.94,45.86,45.87,40888.0,42.5624,42.5809,42.5068,42.516,40888.0
2021-12-16 11:15:00,45.86,45.91,45.83,45.86,26881.0,42.5068,42.5531,42.479,42.5068,26881.0
2021-12-16 11:20:00,45.86,45.9,45.81,45.84,20780.0,42.5068,42.5438,42.4604,42.4882,20780.0
2021-12-16 11:25:00,45.85,45.89,45.82,45.85,26179.0,42.4975,42.5346,42.4697,42.4975,26179.0
2021-12-16 11:30:00,45.86,45.86,45.77,45.81,37992.0,42.5068,42.5068,42.4234,42.4604,37992.0
2021-12-16 11:35:00,45.81,45.83,45.71,45.71,28037.0,42.4604,42.479,42.3677,42.3677,28037.0
2021-12-16 11:40:00,45.71,45.76,45.69,45.71,42019.0,42.3677,42.4141,42.3492,42.3677,42019.0
2021-12-16 11:45:00,45.71,45.79,45.69,45.78,23284.0,42.3677,42.4419,42.3492,42.4326,23284.0
2021-12-16 11:50:00,45.78,45.82,45.76,45.8,27996.0,42.4326,42.4697,42.4141,42.4512,27996.0
2021-12-16 11:55:00,45.8,45.84,45.77,45.77,34027.0,42.4512,42.4882,42.4234,42.4234,34027.0
2021-12-16 12:00:00,45.78,45.82,45.71,45.72,28049.0,42.4326,42.4697,42.3677,42.377,28049.0
2021-12-16 12:05:00,45.71,45.73,45.63,45.64,43352.0,42.3677,42.3863,42.2936,42.3029,43352.0
2021-12-16 12:10:00,45.63,45.71,45.62,45.67,28091.0,42.2936,42.3677,42.2843,42.3307,28091.0
2021-12-16 12:15:00,45.68,45.76,45.68,45.76,27625.0,42.3399,42.4141,42.3399,42.4141,27625.0
2021-12-16 12:20:00,45.76,45.8,45.74,45.79,29005.0,42.4141,42.4512,42.3955,42.4419,29005.0
2021-12-16 12:25:00,45.79,45.79,45.73,45.76,29578.0,42.4419,42.4419,42.3863,42.4141,29578.0
2021-12-16 12:30:00,45.76,45.77,45.72,45.72,16928.0,42.4141,42.4234,42.377,42.377,16928.0
2021-12-16 12:35:00,45.71,45.78,45.71,45.76,22545.0,42.3677,42.4326,42.3677,42.4141,22545.0
2021-12-16 12:40:00,45.76,45.85,45.76,45.77,36918.0,42.4141,42.4975,42.4141,42.4234,36918.0
2021-12-16 12:45:00,45.77,45.77,45.68,45.69,20449.0,42.4234,42.4234,42.3399,42.3492,20449.0
2021-12-16 12:50:00,45.7,45.76,45.7,45.76,21230.0,42.3585,42.4141,42.3585,42.4141,21230.0
2021-12-16 12:55:00,45.75,45.78,45.73,45.78,55237.0,42.4048,42.4326,42.3863,42.4326,55237.0
2021-12-16 13:00:00,45.78,45.87,45.77,45.83,41785.0,42.4326,42.516,42.4234,42.479,41785.0
2021-12-16 13:05:00,45.83,45.9,45.82,45.86,34458.0,42.479,42.5438,42.4697,42.5068,34458.0
2021-12-16 13:10:00,45.85,45.94,45.84,45.94,20427.0,42.4975,42.5809,42.4882,42.5809,20427.0
2021-12-16 13:15:00,45.93,45.94,45.9,45.91,15680.0,42.5717,42.5809,42.5438,42.5531,15680.0
2021-12-16 13:20:00,45.91,46.0,45.91,46.0,69050.0,42.5531,42.6365,42.5531,42.6365,69050.0
2021-12-16 13:25:00,46.0,46.05,45.98,46.01,61778.0,42.6365,42.6829,42.618,42.6458,61778.0
2021-12-16 13:30:00,46.0,46.04,45.95,45.97,38104.0,42.6365,42.6736,42.5902,42.6087,38104.0
2021-12-16 13:35:00,45.97,45.99,45.89,45.9,58276.0,42.6087,42.6273,42.5346,42.5438,58276.0
2021-12-16 13:40:00,45.9,46.01,45.88,46.01,35572.0,42.5438,42.6458,42.5253,42.6458,35572.0
2021-12-16 13:45:00,46.02,46.06,45.99,46.02,22675.0,42.6551,42.6921,42.6273,42.6551,22675.0
2021-12-16 13:50:00,46.01,46.07,45.98,46.05,39122.0,42.6458,42.7014,42.618,42.6829,39122.0
2021-12-16 13:55:00,46.05,46.07,45.98,46.01,22935.0,42.6829,42.7014,42.618,42.6458,22935.0
2021-12-16 14:00:00,46.02,46.06,45.99,46.05,30074.0,42.6551,42.6921,42.6273,42.6829,30074.0
2021-12-16 14:05:00,46.05,46.08,46.03,46.05,29191.0,42.6829,42.7107,42.6643,42.6829,29191.0
2021-12-16 14:10:00,46.04,46.11,46.02,46.09,30828.0,42.6736,42.7385,42.6551,42.72,30828.0
2021-12-16 14:15:00,46.09,46.09,46.03,46.07,29255.0,42.72,42.72,42.6643,42.7014,29255.0
2021-12-16 14:20:00,46.05,46.07,45.98,46.0,24189.0,42.6829,42.7014,42.618,42.6365,24189.0
2021-12-16 14:25:00,46.0,46.01,45.96,46.0,31195.0,42.6365,42.6458,42.5995,42.6365,31195.0
2021-12-16 14:30:00,46.01,46.03,45.96,46.0,39497.0,42.6458,42.6643,42.5995,42.6365,39497.0
2021-12-16 14:35:00,46.0,46.08,45.96,46.07,36331.0,42.6365,42.7107,42.5995,42.7014,36331.0
2021-12-16 14:40:00,46.08,46.08,45.96,45.99,144232.0,42.7107,42.7107,42.5995,42.6273,144232.0
2021-12-16 14:45:00,46.0,46.01,45.84,45.85,31684.0,42.6365,42.6458,42.4882,42.4975,31684.0
2021-12-16 14:50:00,45.84,45.88,45.79,45.8,38585.0,42.4882,42.5253,42.4419,42.4512,38585.0
2021-12-16 14:55:00,45.8,45.92,45.8,45.91,47708.0,42.4512,42.5624,42.4512,42.5531,47708.0
2021-12-16 15:00:00,45.91,45.94,45.88,45.94,53394.0,42.5531,42.5809,42.5253,42.5809,53394.0
2021-12-16 15:05:00,45.94,46.0,45.92,45.99,71195.0,42.5809,42.6365,42.5624,42.6273,71195.0
2021-12-16 15:10:00,46.0,46.01,45.92,46.0,89262.0,42.6365,42.6458,42.5624,42.6365,89262.0
2021-12-16 15:15:00,46.0,46.0,45.9,45.91,49507.0,42.6365,42.6365,42.5438,42.5531,49507.0
2021-12-16 15:20:00,45.91,45.96,45.9,45.94,51699.0,42.5531,42.5995,42.5438,42.5809,51699.0
2021-12-16 15:25:00,45.95,46.07,45.95,46.04,57228.0,42.5902,42.7014,42.5902,42.6736,57228.0
2021-12-16 15:30:00,46.03,46.06,45.98,46.03,89720.0,42.6643,42.6921,42.618,42.6643,89720.0
2021-12-16 15:35:00,46.03,46.04,45.98,46.0,91891.0,42.6643,42.6736,42.618,42.6365,91891.0
2021-12-16 15:40:00,46.0,46.03,45.94,45.97,101911.0,42.6365,42.6643,42.5809,42.6087,101911.0
2021-12-16 15:45:00,45.97,46.0,45.9,45.91,168370.0,42.6087,42.6365,42.5438,42.5531,168370.0
2021-12-16 15:50:00,45.91,46.03,45.86,45.97,244975.0,42.5531,42.6643,42.5068,42.6087,244975.0
2021-12-16 15:55:00,45.97,46.04,45.89,45.9,614941.0,42.6087,42.6736,42.5346,42.5438,614941.0
2021-12-17 09:30:00,45.86,46.68,45.85,46.58,955611.0,42.5068,43.2668,42.4975,43.1741,955611.0
2021-12-17 09:35:00,46.6,46.77,46.36,46.63,121657.0,43.1927,43.3502,42.9702,43.2205,121657.0
2021-12-17 09:40:00,46.63,46.92,46.53,46.87,120416.0,43.2205,43.4893,43.1278,43.4429,120416.0
2021-12-17 09:45:00,46.87,47.04,46.39,46.41,262086.0,43.4429,43.6005,42.998,43.0166,262086.0
2021-12-17 09:50:00,46.4,46.45,46.24,46.42,165312.0,43.0073,43.0536,42.859,43.0258,165312.0
2021-12-17 09:55:00,46.43,46.49,46.31,46.37,85505.0,43.0351,43.0907,42.9239,42.9795,85505.0
2021-12-17 10:00:00,46.36,46.52,46.2,46.27,73546.0,42.9702,43.1185,42.8219,42.8868,73546.0
2021-12-17 10:05:00,46.26,46.4,46.18,46.38,55664.0,42.8775,43.0073,42.8034,42.9888,55664.0
2021-12-17 10:10:00,46.38,46.53,46.37,46.48,80881.0,42.9888,43.1278,42.9795,43.0814,80881.0
2021-12-17 10:15:00,46.47,46.57,46.43,46.53,72728.0,43.0722,43.1649,43.0351,43.1278,72728.0
2021-12-17 10:20:00,46.52,46.56,46.44,46.47,88987.0,43.1185,43.1556,43.0444,43.0722,88987.0
2021-12-17 10:25:00,46.48,46.51,46.4,46.45,78507.0,43.0814,43.1092,43.0073,43.0536,78507.0
2021-12-17 10:30:00,46.44,46.53,46.42,46.46,87904.0,43.0444,43.1278,43.0258,43.0629,87904.0
2021-12-17 10:35:00,46.46,46.58,46.35,46.5,68793.0,43.0629,43.1741,42.9609,43.1,68793.0
2021-12-17 10:40:00,46.5,46.52,46.26,46.3,61731.0,43.1,43.1185,42.8775,42.9146,61731.0
2021-12-17 10:45:00,46.32,46.44,46.3,46.39,44793.0,42.9331,43.0444,42.9146,42.998,44793.0
2021-12-17 10:50:00,46.38,46.38,46.14,46.15,67023.0,42.9888,42.9888,42.7663,42.7756,67023.0
2021-12-17 10:55:00,46.15,46.3,46.08,46.26,48128.0,42.7756,42.9146,42.7107,42.8775,48128.0
2021-12-17 11:00:00,46.27,46.29,46.19,46.21,25634.0,42.8868,42.9053,42.8126,42.8312,25634.0
2021-12-17 11:05:00,46.23,46.33,46.22,46.26,38277.0,42.8497,42.9424,42.8405,42.8775,38277.0
2021-12-17 11:10:00,46.26,46.34,46.23,46.23,34305.0,42.8775,42.9517,42.8497,42.8497,34305.0
2021-12-17 11:15:00,46.23,46.32,46.23,46.32,27441.0,42.8497,42.9331,42.8497,42.9331,27441.0
2021-12-17 11:20:00,46.31,46.31,46.17,46.17,28387.0,42.9239,42.9239,42.7941,42.7941,28387.0
2021-12-17 11:25:00,46.16,46.17,45.97,46.03,37978.0,42.7848,42.7941,42.6087,42.6643,37978.0
2021-12-17 11:30:00,46.03,46.06,45.99,46.03,62103.0,42.6643,42.6921,42.6273,42.6643,62103.0
2021-12-17 11:35:00,46.04,46.09,45.96,45.98,38695.0,42.6736,42.72,42.5995,42.618,38695.0
2021-12-17 11:40:00,45.98,46.06,45.98,46.01,58939.0,42.618,42.6921,42.618,42.6458,58939.0
2021-12-17 11:45:00,46.0,46.04,45.96,46.04,67584.0,42.6365,42.6736,42.5995,42.6736,67584.0
2021-12-17 11:50:00,46.05,46.09,46.03,46.05,33895.0,42.6829,42.72,42.6643,42.6829,33895.0
2021-12-17 11:55:00,46.04,46.12,46.03,46.11,40190.0,42.6736,42.7478,42.6643,42.7385,40190.0
2021-12-17 12:00:00,46.11,46.13,46.04,46.11,33807.0,42.7385,42.757,42.6736,42.7385,33807.0
2021-12-17 12:05:00,46.11,46.12,45.94,45.98,43194.0,42.7385,42.7478,42.5809,42.618,43194.0
2021-12-17 12:10:00,45.98,46.02,45.82,45.89,106127.0,42.618,42.6551,42.4697,42.5346,106127.0
2021-12-17 12:15:00,45.9,45.91,45.87,45.89,41074.0,42.5438,42.5531,42.516,42.5346,41074.0
2021-12-17 12:20:00,45.89,45.91,45.82,45.89,76407.0,42.5346,42.5531,42.4697,42.5346,76407.0
2021-12-17 12:25:00,45.88,45.9,45.84,45.85,33427.0,42.5253,42.5438,42.4882,42.4975,33427.0
2021-12-17 12:30:00,45.85,45.92,45.83,45.88,57074.0,42.4975,42.5624,42.479,42.5253,57074.0
2021-12-17 12:35:00,45.89,45.94,45.8,45.84,27228.0,42.5346,42.5809,42.4512,42.4882,27228.0
2021-12-17 12:40:00,45.84,45.84,45.73,45.73,33751.0,42.4882,42.4882,42.3863,42.3863,33751.0
2021-12-17 12:45:00,45.73,45.76,45.68,45.71,38972.0,42.3863,42.4141,42.3399,42.3677,38972.0
2021-12-17 12:50:00,45.71,45.71,45.58,45.63,29627.0,42.3677,42.3677,42.2472,42.2936,29627.0
2021-12-17 12:55:00,45.62,45.68,45.6,45.66,33109.0,42.2843,42.3399,42.2658,42.3214,33109.0
2021-12-17 13:00:00,45.66,45.7,45.5,45.5,60175.0,42.3214,42.3585,42.1731,42.1731,60175.0
2021-12-17 13:05:00,45.49,45.49,45.33,45.37,36168.0,42.1638,42.1638,42.0155,42.0526,36168.0
2021-12-17 13:10:00,45.38,45.44,45.31,45.37,49387.0,42.0619,42.1175,41.997,42.0526,49387.0
2021-12-17 13:15:00,45.38,45.41,45.3,45.35,38260.0,42.0619,42.0897,41.9877,42.0341,38260.0
2021-12-17 13:20:00,45.35,45.42,45.34,45.41,27456.0,42.0341,42.0989,42.0248,42.0897,27456.0
2021-12-17 13:25:00,45.41,45.45,45.38,45.42,31737.0,42.0897,42.1268,42.0619,42.0989,31737.0
2021-12-17 13:30:00,45.41,45.49,45.38,45.47,32637.0,42.0897,42.1638,42.0619,42.1453,32637.0
2021-12-17 13:35:00,45.48,45.53,45.45,45.47,25150.0,42.1546,42.2009,42.1268,42.1453,25150.0
2021-12-17 13:40:00,45.48,45.49,45.44,45.48,21819.0,42.1546,42.1638,42.1175,42.1546,21819.0
2021-12-17 13:45:00,45.48,45.73,45.47,45.66,87892.0,42.1546,42.3863,42.1453,42.3214,87892.0
2021-12-17 13:50:00,45.66,45.71,45.59,45.61,40799.0,42.3214,42.3677,42.2565,42.2751,40799.0
2021-12-17 13:55:00,45.6,45.69,45.58,45.68,44610.0,42.2658,42.3492,42.2472,42.3399,44610.0
2021-12-17 14:00:00,45.69,45.72,45.53,45.53,78177.0,42.3492,42.377,42.2009,42.2009,78177.0
2021-12-17 14:05:00,45.54,45.61,45.52,45.59,24094.0,42.2102,42.2751,42.1916,42.2565,24094.0
2021-12-17 14:10:00,45.6,45.61,45.51,45.53,38556.0,42.2658,42.2751,42.1824,42.2009,38556.0
2021-12-17 14:15:00,45.53,45.57,45.49,45.49,45562.0,42.2009,42.238,42.1638,42.1638,45562.0
2021-12-17 14:20:00,45.5,45.55,45.46,45.47,28154.0,42.1731,42.2194,42.136,42.1453,28154.0
2021-12-17 14:25:00,45.46,45.47,45.4,45.41,30360.0,42.136,42.1453,42.0804,42.0897,30360.0
2021-12-17 14:30:00,45.41,45.44,45.37,45.38,44613.0,42.0897,42.1175,42.0526,42.0619,44613.0
2021-12-17 14:35:00,45.38,45.39,45.24,45.29,75488.0,42.0619,42.0711,41.9321,41.9785,75488.0
2021-12-17 14:40:00,45.29,45.31,45.12,45.16,100711.0,41.9785,41.997,41.8209,41.858,100711.0
2021-12-17 14:45:00,45.16,45.22,45.16,45.16,41282.0,41.858,41.9136,41.858,41.858,41282.0
2021-12-17 14:50:00,45.16,45.18,45.06,45.07,78103.0,41.858,41.8765,41.7653,41.7745,78103.0
2021-12-17 14:55:00,45.08,45.08,44.97,44.97,82545.0,41.7838,41.7838,41.6818,41.6818,82545.0
2021-12-17 15:00:00,44.98,45.05,44.94,45.04,115877.0,41.6911,41.756,41.654,41.7467,115877.0
2021-12-17 15:05:00,45.05,45.11,45.03,45.08,77010.0,41.756,41.8116,41.7375,41.7838,77010.0
2021-12-17 15:10:00,45.07,45.07,44.96,45.06,130459.0,41.7745,41.7745,41.6726,41.7653,130459.0
2021-12-17 15:15:00,45.05,45.08,44.95,44.96,250480.0,41.756,41.7838,41.6633,41.6726,250480.0
2021-12-17 15:20:00,44.96,45.02,44.95,45.0,137166.0,41.6726,41.7282,41.6633,41.7097,137166.0
2021-12-17 15:25:00,44.99,45.03,44.89,45.02,157202.0,41.7004,41.7375,41.6077,41.7282,157202.0
2021-12-17 15:30:00,45.01,45.06,44.97,45.06,116351.0,41.7189,41.7653,41.6818,41.7653,116351.0
2021-12-17 15:35:00,45.05,45.06,44.88,44.94,114145.0,41.756,41.7653,41.5984,41.654,114145.0
2021-12-17 15:40:00,44.93,45.03,44.92,44.97,120009.0,41.6448,41.7375,41.6355,41.6818,120009.0
2021-12-17 15:45:00,44.96,44.98,44.89,44.93,157421.0,41.6726,41.6911,41.6077,41.6448,157421.0
2021-12-17 15:50:00,44.9,44.95,44.8,44.91,308131.0,41.617,41.6633,41.5243,41.6262,308131.0
2021-12-17 15:55:00,44.91,45.02,44.77,44.78,807528.0,41.6262,41.7282,41.4965,41.5057,807528.0
2021-12-20 09:30:00,44.79,45.89,44.7,45.72,295047.0,41.515,42.5346,41.4316,42.377,295047.0
2021-12-20 09:35:00,45.68,45.95,45.68,45.69,131780.0,42.3399,42.5902,42.3399,42.3492,131780.0
2021-12-20 09:40:00,45.68,45.71,45.23,45.3,131160.0,42.3399,42.3677,41.9228,41.9877,131160.0
2021-12-20 09:45:00,45.28,45.65,45.24,45.49,173147.0,41.9692,42.3121,41.9321,42.1638,173147.0
2021-12-20 09:50:00,45.5,45.54,45.37,45.38,83645.0,42.1731,42.2102,42.0526,42.0619,83645.0
2021-12-20 09:55:00,45.38,45.46,45.24,45.24,65885.0,42.0619,42.136,41.9321,41.9321,65885.0
2021-12-20 10:00:00,45.25,45.26,45.06,45.14,43174.0,41.9414,41.9506,41.7653,41.8394,43174.0
2021-12-20 10:05:00,45.12,45.12,44.97,45.07,82925.0,41.8209,41.8209,41.6818,41.7745,82925.0
2021-12-20 10:10:00,45.07,45.32,45.05,45.28,201449.0,41.7745,42.0063,41.756,41.9692,201449.0
2021-12-20 10:15:00,45.27,45.27,45.06,45.08,93258.0,41.9599,41.9599,41.7653,41.7838,93258.0
2021-12-20 10:20:00,45.08,45.13,45.03,45.09,50594.0,41.7838,41.8302,41.7375,41.7931,50594.0
2021-12-20 10:25:00,45.11,45.18,45.04,45.12,73532.0,41.8116,41.8765,41.7467,41.8209,73532.0
2021-12-20 10:30:00,45.14,45.23,45.08,45.11,69258.0,41.8394,41.9228,41.7838,41.8116,69258.0
2021-12-20 10:35:00,45.12,45.17,45.0,45.04,59705.0,41.8209,41.8672,41.7097,41.7467,59705.0
2021-12-20 10:40:00,45.04,45.15,45.01,45.09,42310.0,41.7467,41.8487,41.7189,41.7931,42310.0
2021-12-20 10:45:00,45.1,45.17,45.01,45.05,61747.0,41.8023,41.8672,41.7189,41.756,61747.0
2021-12-20 10:50:00,45.05,45.09,44.99,45.08,56389.0,41.756,41.7931,41.7004,41.7838,56389.0
2021-12-20 10:55:00,45.07,45.09,45.01,45.02,42999.0,41.7745,41.7931,41.7189,41.7282,42999.0
2021-12-20 11:00:00,45.02,45.13,44.99,45.11,48428.0,41.7282,41.8302,41.7004,41.8116,48428.0
2021-12-20 11:05:00,45.12,45.23,45.09,45.18,69459.0,41.8209,41.9228,41.7931,41.8765,69459.0
2021-12-20 11:10:00,45.18,45.33,45.15,45.27,59391.0,41.8765,42.0155,41.8487,41.9599,59391.0
2021-12-20 11:15:00,45.27,45.31,45.23,45.3,46356.0,41.9599,41.997,41.9228,41.9877,46356.0
2021-12-20 11:20:00,45.29,45.38,45.24,45.36,49503.0,41.9785,42.0619,41.9321,42.0433,49503.0
2021-12-20 11:25:00,45.36,45.38,45.31,45.34,38141.0,42.0433,42.0619,41.997,42.0248,38141.0
2021-12-20 11:30:00,45.34,45.34,45.27,45.27,37997.0,42.0248,42.0248,41.9599,41.9599,37997.0
2021-12-20 11:35:00,45.28,45.29,45.22,45.23,54047.0,41.9692,41.9785,41.9136,41.9228,54047.0
2021-12-20 11:40:00,45.23,45.3,45.21,45.3,44182.0,41.9228,41.9877,41.9043,41.9877,44182.0
2021-12-20 11:45:00,45.29,45.29,45.2,45.25,26385.0,41.9785,41.9785,41.895,41.9414,26385.0
2021-12-20 11:50:00,45.24,45.24,45.18,45.2,44403.0,41.9321,41.9321,41.8765,41.895,44403.0
2021-12-20 11:55:00,45.2,45.2,45.09,45.09,34625.0,41.895,41.895,41.7931,41.7931,34625.0
2021-12-20 12:00:00,45.07,45.08,44.99,45.05,70990.0,41.7745,41.7838,41.7004,41.756,70990.0
2021-12-20 12:05:00,45.05,45.05,45.0,45.03,33957.0,41.756,41.756,41.7097,41.7375,33957.0
2021-12-20 12:10:00,45.04,45.12,45.02,45.03,43369.0,41.7467,41.8209,41.7282,41.7375,43369.0
2021-12-20 12:15:00,45.02,45.08,45.0,45.02,50260.0,41.7282,41.7838,41.7097,41.7282,50260.0
2021-12-20 12:20:00,45.03,45.08,45.01,45.08,31173.0,41.7375,41.7838,41.7189,41.7838,31173.0
2021-12-20 12:25:00,45.08,45.14,45.04,45.05,43130.0,41.7838,41.8394,41.7467,41.756,43130.0
2021-12-20 12:30:00,45.05,45.07,45.0,45.03,39722.0,41.756,41.7745,41.7097,41.7375,39722.0
2021-12-20 12:35:00,45.02,45.08,45.0,45.08,53586.0,41.7282,41.7838,41.7097,41.7838,53586.0
2021-12-20 12:40:00,45.08,45.21,45.07,45.17,58903.0,41.7838,41.9043,41.7745,41.8672,58903.0
2021-12-20 12:45:00,45.17,45.22,45.14,45.17,38223.0,41.8672,41.9136,41.8394,41.8672,38223.0
2021-12-20 12:50:00,45.18,45.2,45.17,45.19,22533.0,41.8765,41.895,41.8672,41.8858,22533.0
2021-12-20 12:55:00,45.18,45.19,45.09,45.09,24058.0,41.8765,41.8858,41.7931,41.7931,24058.0
2021-12-20 13:00:00,45.09,45.13,45.08,45.12,18982.0,41.7931,41.8302,41.7838,41.8209,18982.0
2021-12-20 13:05:00,45.12,45.18,45.12,45.18,31386.0,41.8209,41.8765,41.8209,41.8765,31386.0
2021-12-20 13:10:00,45.17,45.21,45.14,45.18,54634.0,41.8672,41.9043,41.8394,41.8765,54634.0
2021-12-20 13:15:00,45.18,45.25,45.17,45.25,40856.0,41.8765,41.9414,41.8672,41.9414,40856.0
2021-12-20 13:20:00,45.24,45.38,45.24,45.34,63032.0,41.9321,42.0619,41.9321,42.0248,63032.0
2021-12-20 13:25:00,45.34,45.42,45.32,45.41,32876.0,42.0248,42.0989,42.0063,42.0897,32876.0
2021-12-20 13:30:00,45.4,45.45,45.4,45.45,32698.0,42.0804,42.1268,42.0804,42.1268,32698.0
2021-12-20 13:35:00,45.45,45.46,45.39,45.46,28554.0,42.1268,42.136,42.0711,42.136,28554.0
2021-12-20 13:40:00,45.45,45.53,45.45,45.5,66997.0,42.1268,42.2009,42.1268,42.1731,66997.0
2021-12-20 13:45:00,45.49,45.55,45.48,45.52,88781.0,42.1638,42.2194,42.1546,42.1916,88781.0
2021-12-20 13:50:00,45.52,45.56,45.48,45.54,50914.0,42.1916,42.2287,42.1546,42.2102,50914.0
2021-12-20 13:55:00,45.54,45.54,45.49,45.51,45702.0,42.2102,42.2102,42.1638,42.1824,45702.0
2021-12-20 14:00:00,45.5,45.6,45.47,45.6,63831.0,42.1731,42.2658,42.1453,42.2658,63831.0
2021-12-20 14:05:00,45.6,45.6,45.5,45.55,70299.0,42.2658,42.2658,42.1731,42.2194,70299.0
2021-12-20 14:10:00,45.55,45.56,45.5,45.53,34729.0,42.2194,42.2287,42.1731,42.2009,34729.0
2021-12-20 14:15:00,45.53,45.61,45.52,45.6,60735.0,42.2009,42.2751,42.1916,42.2658,60735.0
2021-12-20 14:20:00,45.61,45.68,45.55,45.55,80131.0,42.2751,42.3399,42.2194,42.2194,80131.0
2021-12-20 14:25:00,45.55,45.65,45.53,45.6,48860.0,42.2194,42.3121,42.2009,42.2658,48860.0
2021-12-20 14:30:00,45.61,45.61,45.46,45.47,49554.0,42.2751,42.2751,42.136,42.1453,49554.0
2021-12-20 14:35:00,45.46,45.48,45.37,45.38,69318.0,42.136,42.1546,42.0526,42.0619,69318.0
2021-12-20 14:40:00,45.39,45.41,45.27,45.34,57871.0,42.0711,42.0897,41.9599,42.0248,57871.0
2021-12-20 14:45:00,45.34,45.47,45.34,45.47,58270.0,42.0248,42.1453,42.0248,42.1453,58270.0
2021-12-20 14:50:00,45.48,45.53,45.47,45.5,54693.0,42.1546,42.2009,42.1453,42.1731,54693.0
2021-12-20 14:55:00,45.51,45.52,45.44,45.46,52779.0,42.1824,42.1916,42.1175,42.136,52779.0
2021-12-20 15:00:00,45.46,45.49,45.41,45.41,51914.0,42.136,42.1638,42.0897,42.0897,51914.0
2021-12-20 15:05:00,45.41,45.42,45.32,45.36,62778.0,42.0897,42.0989,42.0063,42.0433,62778.0
2021-12-20 15:10:00,45.36,45.39,45.26,45.32,82648.0,42.0433,42.0711,41.9506,42.0063,82648.0
2021-12-20 15:15:00,45.32,45.41,45.28,45.36,59641.0,42.0063,42.0897,41.9692,42.0433,59641.0
2021-12-20 15:20:00,45.36,45.54,45.35,45.51,90854.0,42.0433,42.2102,42.0341,42.1824,90854.0
2021-12-20 15:25:00,45.49,45.51,45.45,45.46,69021.0,42.1638,42.1824,42.1268,42.136,69021.0
2021-12-20 15:30:00,45.47,45.53,45.43,45.46,124591.0,42.1453,42.2009,42.1082,42.136,124591.0
2021-12-20 15:35:00,45.46,45.49,45.38,45.41,182992.0,42.136,42.1638,42.0619,42.0897,182992.0
2021-12-20 15:40:00,45.41,45.43,45.36,45.41,128182.0,42.0897,42.1082,42.0433,42.0897,128182.0
2021-12-20 15:45:00,45.41,45.46,45.34,45.4,149706.0,42.0897,42.136,42.0248,42.0804,149706.0
2021-12-20 15:50:00,45.4,45.54,45.4,45.51,435545.0,42.0804,42.2102,42.0804,42.1824,435545.0
2021-12-20 15:55:00,45.51,45.53,45.51,45.51,620751.0,42.1824,42.2009,42.1824,42.1824,620751.0
2021-12-21 09:30:00,45.23,45.69,44.57,44.69,259116.0,41.9228,42.3492,41.3111,41.4223,259116.0
2021-12-21 09:35:00,44.7,44.82,44.35,44.58,244560.0,41.4316,41.5428,41.1072,41.3204,244560.0
2021-12-21 09:40:00,44.58,44.74,44.51,44.57,126090.0,41.3204,41.4687,41.2555,41.3111,126090.0
2021-12-21 09:45:00,44.57,44.77,44.43,44.59,114038.0,41.3111,41.4965,41.1813,41.3296,114038.0
2021-12-21 09:50:00,44.58,44.6,44.32,44.43,115576.0,41.3204,41.3389,41.0794,41.1813,115576.0
2021-12-21 09:55:00,44.43,44.45,44.09,44.19,106923.0,41.1813,41.1999,40.8662,40.9589,106923.0
2021-12-21 10:00:00,44.2,44.2,44.04,44.1,136980.0,40.9682,40.9682,40.8198,40.8755,136980.0
2021-12-21 10:05:00,44.1,44.2,44.03,44.18,97283.0,40.8755,40.9682,40.8106,40.9496,97283.0
2021-12-21 10:10:00,44.18,44.19,44.11,44.14,77208.0,40.9496,40.9589,40.8847,40.9125,77208.0
2021-12-21 10:15:00,44.15,44.15,44.02,44.02,120813.0,40.9218,40.9218,40.8013,40.8013,120813.0
2021-12-21 10:20:00,44.03,44.18,44.02,44.11,99147.0,40.8106,40.9496,40.8013,40.8847,99147.0
2021-12-21 10:25:00,44.11,44.11,43.98,44.04,85116.0,40.8847,40.8847,40.7642,40.8198,85116.0
2021-12-21 10:30:00,44.04,44.12,44.01,44.05,95238.0,40.8198,40.894,40.792,40.8291,95238.0
2021-12-21 10:35:00,44.05,44.1,43.86,43.87,119906.0,40.8291,40.8755,40.653,40.6623,119906.0
2021-12-21 10:40:00,43.86,43.9,43.71,43.85,127137.0,40.653,40.6901,40.514,40.6437,127137.0
2021-12-21 10:45:00,43.86,44.02,43.84,44.01,51033.0,40.653,40.8013,40.6345,40.792,51033.0
2021-12-21 10:50:00,44.01,44.02,43.94,43.98,43417.0,40.792,40.8013,40.7272,40.7642,43417.0
2021-12-21 10:55:00,43.99,44.0,43.83,43.91,39479.0,40.7735,40.7828,40.6252,40.6994,39479.0
2021-12-21 11:00:00,43.9,43.92,43.76,43.78,82739.0,40.6901,40.7086,40.5603,40.5789,82739.0
2021-12-21 11:05:00,43.8,43.88,43.74,43.75,65518.0,40.5974,40.6715,40.5418,40.5511,65518.0
2021-12-21 11:10:00,43.76,43.85,43.74,43.77,98683.0,40.5603,40.6437,40.5418,40.5696,98683.0
2021-12-21 11:15:00,43.76,43.77,43.61,43.68,70202.0,40.5603,40.5696,40.4213,40.4862,70202.0
2021-12-21 11:20:00,43.68,43.73,43.66,43.67,54355.0,40.4862,40.5325,40.4676,40.4769,54355.0
2021-12-21 11:25:00,43.66,43.68,43.61,43.61,89388.0,40.4676,40.4862,40.4213,40.4213,89388.0
2021-12-21 11:30:00,43.62,43.69,43.6,43.66,66106.0,40.4306,40.4954,40.412,40.4676,66106.0
2021-12-21 11:35:00,43.65,43.67,43.61,43.65,27170.0,40.4584,40.4769,40.4213,40.4584,27170.0
2021-12-21 11:40:00,43.65,43.74,43.64,43.66,53073.0,40.4584,40.5418,40.4491,40.4676,53073.0
2021-12-21 11:45:00,43.66,43.73,43.64,43.69,85830.0,40.4676,40.5325,40.4491,40.4954,85830.0
2021-12-21 11:50:00,43.69,43.72,43.67,43.69,40167.0,40.4954,40.5232,40.4769,40.4954,40167.0
2021-12-21 11:55:00,43.68,43.73,43.63,43.65,52590.0,40.4862,40.5325,40.4398,40.4584,52590.0
2021-12-21 12:00:00,43.66,43.7,43.63,43.69,31982.0,40.4676,40.5047,40.4398,40.4954,31982.0
2021-12-21 12:05:00,43.68,43.84,43.67,43.84,65279.0,40.4862,40.6345,40.4769,40.6345,65279.0
2021-12-21 12:10:00,43.84,43.9,43.81,43.87,59134.0,40.6345,40.6901,40.6067,40.6623,59134.0
2021-12-21 12:15:00,43.85,43.85,43.78,43.8,34718.0,40.6437,40.6437,40.5789,40.5974,34718.0
2021-12-21 12:20:00,43.8,43.84,43.79,43.81,40166.0,40.5974,40.6345,40.5881,40.6067,40166.0
2021-12-21 12:25:00,43.82,43.87,43.77,43.82,45632.0,40.6159,40.6623,40.5696,40.6159,45632.0
2021-12-21 12:30:00,43.83,43.83,43.77,43.81,31627.0,40.6252,40.6252,40.5696,40.6067,31627.0
2021-12-21 12:35:00,43.8,43.83,43.78,43.79,34939.0,40.5974,40.6252,40.5789,40.5881,34939.0
2021-12-21 12:40:00,43.79,43.85,43.77,43.8,37252.0,40.5881,40.6437,40.5696,40.5974,37252.0
2021-12-21 12:45:00,43.8,43.86,43.8,43.86,24067.0,40.5974,40.653,40.5974,40.653,24067.0
2021-12-21 12:50:00,43.86,43.96,43.85,43.94,46768.0,40.653,40.7457,40.6437,40.7272,46768.0
2021-12-21 12:55:00,43.94,43.96,43.88,43.92,37543.0,40.7272,40.7457,40.6715,40.7086,37543.0
2021-12-21 13:00:00,43.92,43.92,43.85,43.86,36958.0,40.7086,40.7086,40.6437,40.653,36958.0
2021-12-21 13:05:00,43.85,43.86,43.79,43.8,36766.0,40.6437,40.653,40.5881,40.5974,36766.0
2021-12-21 13:10:00,43.79,43.83,43.74,43.75,46891.0,40.5881,40.6252,40.5418,40.5511,46891.0
2021-12-21 13:15:00,43.74,43.76,43.72,43.72,36713.0,40.5418,40.5603,40.5232,40.5232,36713.0
2021-12-21 13:20:00,43.73,43.77,43.71,43.73,46005.0,40.5325,40.5696,40.514,40.5325,46005.0
2021-12-21 13:25:00,43.73,43.79,43.72,43.74,50231.0,40.5325,40.5881,40.5232,40.5418,50231.0
2021-12-21 13:30:00,43.75,43.76,43.7,43.72,49342.0,40.5511,40.5603,40.5047,40.5232,49342.0
2021-12-21 13:35:00,43.72,43.73,43.67,43.71,60889.0,40.5232,40.5325,40.4769,40.514,60889.0
2021-12-21 13:40:00,43.71,43.72,43.64,43.67,32966.0,40.514,40.5232,40.4491,40.4769,32966.0
2021-12-21 13:45:00,43.67,43.76,43.66,43.67,53891.0,40.4769,40.5603,40.4676,40.4769,53891.0
2021-12-21 13:50:00,43.66,43.73,43.66,43.7,32955.0,40.4676,40.5325,40.4676,40.5047,32955.0
2021-12-21 13:55:00,43.7,43.76,43.7,43.72,32737.0,40.5047,40.5603,40.5047,40.5232,32737.0
2021-12-21 14:00:00,43.72,43.79,43.7,43.78,53636.0,40.5232,40.5881,40.5047,40.5789,53636.0
2021-12-21 14:05:00,43.79,43.79,43.69,43.7,38753.0,40.5881,40.5881,40.4954,40.5047,38753.0
2021-12-21 14:10:00,43.7,43.72,43.66,43.66,32725.0,40.5047,40.5232,40.4676,40.4676,32725.0
2021-12-21 14:15:00,43.66,43.79,43.65,43.71,100249.0,40.4676,40.5881,40.4584,40.514,100249.0
2021-12-21 14:20:00,43.71,43.8,43.71,43.77,60058.0,40.514,40.5974,40.514,40.5696,60058.0
2021-12-21 14:25:00,43.77,43.85,43.77,43.81,47073.0,40.5696,40.6437,40.5696,40.6067,47073.0
2021-12-21 14:30:00,43.81,43.84,43.79,43.8,49777.0,40.6067,40.6345,40.5881,40.5974,49777.0
2021-12-21 14:35:00,43.8,43.82,43.76,43.78,44681.0,40.5974,40.6159,40.5603,40.5789,44681.0
2021-12-21 14:40:00,43.78,43.78,43.75,43.75,28695.0,40.5789,40.5789,40.5511,40.5511,28695.0
2021-12-21 14:45:00,43.76,43.79,43.73,43.77,58841.0,40.5603,40.5881,40.5325,40.5696,58841.0
2021-12-21 14:50:00,43.78,43.79,43.74,43.75,21339.0,40.5789,40.5881,40.5418,40.5511,21339.0
2021-12-21 14:55:00,43.75,43.79,43.73,43.74,30490.0,40.5511,40.5881,40.5325,40.5418,30490.0
2021-12-21 15:00:00,43.74,43.76,43.69,43.72,63818.0,40.5418,40.5603,40.4954,40.5232,63818.0
2021-12-21 15:05:00,43.71,43.79,43.7,43.72,65892.0,40.514,40.5881,40.5047,40.5232,65892.0
2021-12-21 15:10:00,43.72,43.79,43.69,43.75,37847.0,40.5232,40.5881,40.4954,40.5511,37847.0
2021-12-21 15:15:00,43.74,43.82,43.71,43.81,54789.0,40.5418,40.6159,40.514,40.6067,54789.0
2021-12-21 15:20:00,43.81,43.89,43.79,43.88,64558.0,40.6067,40.6808,40.5881,40.6715,64558.0
2021-12-21 15:25:00,43.88,43.92,43.85,43.9,70721.0,40.6715,40.7086,40.6437,40.6901,70721.0
2021-12-21 15:30:00,43.9,43.9,43.82,43.86,105312.0,40.6901,40.6901,40.6159,40.653,105312.0
2021-12-21 15:35:00,43.86,43.86,43.78,43.8,96810.0,40.653,40.653,40.5789,40.5974,96810.0
2021-12-21 15:40:00,43.79,43.84,43.75,43.77,100745.0,40.5881,40.6345,40.5511,40.5696,100745.0
2021-12-21 15:45:00,43.77,43.78,43.71,43.76,145707.0,40.5696,40.5789,40.514,40.5603,145707.0
2021-12-21 15:50:00,43.77,43.85,43.76,43.84,153415.0,40.5696,40.6437,40.5603,40.6345,153415.0
2021-12-21 15:55:00,43.84,43.88,43.81,43.88,562437.0,40.6345,40.6715,40.6067,40.6715,562437.0
2021-12-22 09:30:00,43.92,44.22,43.71,43.73,153846.0,40.7086,40.9867,40.514,40.5325,153846.0
2021-12-22 09:35:00,43.73,43.75,43.44,43.48,72905.0,40.5325,40.5511,40.2637,40.3008,72905.0
2021-12-22 09:40:00,43.49,43.56,43.07,43.07,95610.0,40.3101,40.3749,39.9208,39.9208,95610.0
2021-12-22 09:45:00,43.09,43.24,43.02,43.22,135041.0,39.9393,40.0783,39.8744,40.0598,135041.0
2021-12-22 09:50:00,43.22,43.26,43.08,43.12,86562.0,40.0598,40.0969,39.93,39.9671,86562.0
2021-12-22 09:55:00,43.12,43.21,43.03,43.07,103304.0,39.9671,40.0505,39.8837,39.9208,103304.0
2021-12-22 10:00:00,43.06,43.41,43.06,43.41,115134.0,39.9115,40.2359,39.9115,40.2359,115134.0
2021-12-22 10:05:00,43.4,43.49,43.24,43.24,56408.0,40.2266,40.3101,40.0783,40.0783,56408.0
2021-12-22 10:10:00,43.24,43.26,43.1,43.14,63975.0,40.0783,40.0969,39.9486,39.9857,63975.0
2021-12-22 10:15:00,43.14,43.2,43.1,43.15,79149.0,39.9857,40.0413,39.9486,39.9949,79149.0
2021-12-22 10:20:00,43.16,43.23,43.15,43.18,74230.0,40.0042,40.0691,39.9949,40.0227,74230.0
2021-12-22 10:25:00,43.19,43.3,43.18,43.22,56635.0,40.032,40.134,40.0227,40.0598,56635.0
2021-12-22 10:30:00,43.22,43.27,43.2,43.23,45517.0,40.0598,40.1062,40.0413,40.0691,45517.0
2021-12-22 10:35:00,43.23,43.32,43.22,43.29,63449.0,40.0691,40.1525,40.0598,40.1247,63449.0
2021-12-22 10:40:00,43.29,43.39,43.21,43.39,54345.0,40.1247,40.2174,40.0505,40.2174,54345.0
2021-12-22 10:45:00,43.39,43.48,43.37,43.38,39399.0,40.2174,40.3008,40.1988,40.2081,39399.0
2021-12-22 10:50:00,43.38,43.44,43.3,43.33,81933.0,40.2081,40.2637,40.134,40.1618,81933.0
2021-12-22 10:55:00,43.33,43.35,43.28,43.31,73860.0,40.1618,40.1803,40.1154,40.1432,73860.0
2021-12-22 11:00:00,43.32,43.36,43.27,43.33,47665.0,40.1525,40.1896,40.1062,40.1618,47665.0
2021-12-22 11:05:00,43.34,43.37,43.3,43.35,39217.0,40.171,40.1988,40.134,40.1803,39217.0
2021-12-22 11:10:00,43.36,43.43,43.34,43.4,45276.0,40.1896,40.2545,40.171,40.2266,45276.0
2021-12-22 11:15:00,43.39,43.41,43.29,43.34,36351.0,40.2174,40.2359,40.1247,40.171,36351.0
2021-12-22 11:20:00,43.35,43.49,43.33,43.43,54775.0,40.1803,40.3101,40.1618,40.2545,54775.0
2021-12-22 11:25:00,43.42,43.43,43.32,43.33,50199.0,40.2452,40.2545,40.1525,40.1618,50199.0
2021-12-22 11:30:00,43.33,43.41,43.33,43.36,63175.0,40.1618,40.2359,40.1618,40.1896,63175.0
2021-12-22 11:35:00,43.37,43.44,43.33,43.42,44588.0,40.1988,40.2637,40.1618,40.2452,44588.0
2021-12-22 11:40:00,43.42,43.45,43.39,43.4,55006.0,40.2452,40.273,40.2174,40.2266,55006.0
2021-12-22 11:45:00,43.4,43.47,43.36,43.39,60864.0,40.2266,40.2915,40.1896,40.2174,60864.0
2021-12-22 11:50:00,43.39,43.43,43.37,43.38,33653.0,40.2174,40.2545,40.1988,40.2081,33653.0
2021-12-22 11:55:00,43.38,43.41,43.34,43.38,35723.0,40.2081,40.2359,40.171,40.2081,35723.0
2021-12-22 12:00:00,43.38,43.38,43.32,43.33,40347.0,40.2081,40.2081,40.1525,40.1618,40347.0
2021-12-22 12:05:00,43.32,43.4,43.32,43.36,44776.0,40.1525,40.2266,40.1525,40.1896,44776.0
2021-12-22 12:10:00,43.36,43.4,43.33,43.38,47829.0,40.1896,40.2266,40.1618,40.2081,47829.0
2021-12-22 12:15:00,43.39,43.45,43.38,43.44,30760.0,40.2174,40.273,40.2081,40.2637,30760.0
2021-12-22 12:20:00,43.44,43.54,43.43,43.53,39166.0,40.2637,40.3564,40.2545,40.3471,39166.0
2021-12-22 12:25:00,43.52,43.54,43.49,43.52,35930.0,40.3379,40.3564,40.3101,40.3379,35930.0
2021-12-22 12:30:00,43.52,43.55,43.51,43.54,19142.0,40.3379,40.3657,40.3286,40.3564,19142.0
2021-12-22 12:35:00,43.53,43.55,43.49,43.52,36657.0,40.3471,40.3657,40.3101,40.3379,36657.0
2021-12-22 12:40:00,43.52,43.58,43.52,43.58,34364.0,40.3379,40.3935,40.3379,40.3935,34364.0
2021-12-22 12:45:00,43.57,43.58,43.54,43.57,39940.0,40.3842,40.3935,40.3564,40.3842,39940.0
2021-12-22 12:50:00,43.56,43.62,43.56,43.61,29876.0,40.3749,40.4306,40.3749,40.4213,29876.0
2021-12-22 12:55:00,43.61,43.65,43.6,43.61,30411.0,40.4213,40.4584,40.412,40.4213,30411.0
2021-12-22 13:00:00,43.61,43.63,43.57,43.63,33269.0,40.4213,40.4398,40.3842,40.4398,33269.0
2021-12-22 13:05:00,43.63,43.67,43.62,43.67,32986.0,40.4398,40.4769,40.4306,40.4769,32986.0
2021-12-22 13:10:00,43.66,43.69,43.66,43.67,27622.0,40.4676,40.4954,40.4676,40.4769,27622.0
2021-12-22 13:15:00,43.66,43.67,43.62,43.63,39436.0,40.4676,40.4769,40.4306,40.4398,39436.0
2021-12-22 13:20:00,43.62,43.65,43.59,43.63,26571.0,40.4306,40.4584,40.4028,40.4398,26571.0
2021-12-22 13:25:00,43.63,43.64,43.62,43.64,18946.0,40.4398,40.4491,40.4306,40.4491,18946.0
2021-12-22 13:30:00,43.63,43.63,43.56,43.57,31260.0,40.4398,40.4398,40.3749,40.3842,31260.0
2021-12-22 13:35:00,43.57,43.59,43.54,43.56,29129.0,40.3842,40.4028,40.3564,40.3749,29129.0
2021-12-22 13:40:00,43.57,43.63,43.55,43.57,29864.0,40.3842,40.4398,40.3657,40.3842,29864.0
2021-12-22 13:45:00,43.57,43.57,43.52,43.53,28710.0,40.3842,40.3842,40.3379,40.3471,28710.0
2021-12-22 13:50:00,43.52,43.6,43.52,43.59,26621.0,40.3379,40.412,40.3379,40.4028,26621.0
2021-12-22 13:55:00,43.6,43.62,43.58,43.61,22924.0,40.412,40.4306,40.3935,40.4213,22924.0
2021-12-22 14:00:00,43.6,43.61,43.52,43.52,36786.0,40.412,40.4213,40.3379,40.3379,36786.0
2021-12-22 14:05:00,43.52,43.54,43.48,43.5,47652.0,40.3379,40.3564,40.3008,40.3193,47652.0
2021-12-22 14:10:00,43.51,43.53,43.47,43.48,25472.0,40.3286,40.3471,40.2915,40.3008,25472.0
2021-12-22 14:15:00,43.48,43.53,43.48,43.51,22253.0,40.3008,40.3471,40.3008,40.3286,22253.0
2021-12-22 14:20:00,43.51,43.54,43.47,43.52,25231.0,40.3286,40.3564,40.2915,40.3379,25231.0
2021-12-22 14:25:00,43.51,43.52,43.46,43.48,29411.0,40.3286,40.3379,40.2823,40.3008,29411.0
2021-12-22 14:30:00,43.47,43.49,43.44,43.46,21488.0,40.2915,40.3101,40.2637,40.2823,21488.0
2021-12-22 14:35:00,43.45,43.45,43.41,43.42,19593.0,40.273,40.273,40.2359,40.2452,19593.0
2021-12-22 14:40:00,43.41,43.46,43.36,43.36,60860.0,40.2359,40.2823,40.1896,40.1896,60860.0
2021-12-22 14:45:00,43.36,43.4,43.35,43.37,36564.0,40.1896,40.2266,40.1803,40.1988,36564.0
2021-12-22 14:50:00,43.38,43.43,43.35,43.41,40764.0,40.2081,40.2545,40.1803,40.2359,40764.0
2021-12-22 14:55:00,43.41,43.42,43.33,43.34,54467.0,40.2359,40.2452,40.1618,40.171,54467.0
2021-12-22 15:00:00,43.35,43.4,43.34,43.39,46867.0,40.1803,40.2266,40.171,40.2174,46867.0
2021-12-22 15:05:00,43.39,43.4,43.35,43.37,44701.0,40.2174,40.2266,40.1803,40.1988,44701.0
2021-12-22 15:10:00,43.36,43.41,43.35,43.4,27694.0,40.1896,40.2359,40.1803,40.2266,27694.0
2021-12-22 15:15:00,43.39,43.39,43.35,43.38,40208.0,40.2174,40.2174,40.1803,40.2081,40208.0
2021-12-22 15:20:00,43.38,43.44,43.33,43.44,44454.0,40.2081,40.2637,40.1618,40.2637,44454.0
2021-12-22 15:25:00,43.44,43.53,43.43,43.45,62045.0,40.2637,40.3471,40.2545,40.273,62045.0
2021-12-22 15:30:00,43.45,43.49,43.42,43.48,49689.0,40.273,40.3101,40.2452,40.3008,49689.0
2021-12-22 15:35:00,43.48,43.49,43.42,43.43,33071.0,40.3008,40.3101,40.2452,40.2545,33071.0
2021-12-22 15:40:00,43.43,43.49,43.42,43.46,52927.0,40.2545,40.3101,40.2452,40.2823,52927.0
2021-12-22 15:45:00,43.46,43.5,43.42,43.5,81874.0,40.2823,40.3193,40.2452,40.3193,81874.0
2021-12-22 15:50:00,43.51,43.56,43.49,43.51,94921.0,40.3286,40.3749,40.3101,40.3286,94921.0
2021-12-22 15:55:00,43.51,43.57,43.5,43.52,294789.0,40.3286,40.3842,40.3193,40.3379,294789.0
2021-12-23 09:30:00,43.49,43.73,43.4,43.64,84168.0,40.3101,40.5325,40.2266,40.4491,84168.0
2021-12-23 09:35:00,43.64,43.74,43.64,43.69,66931.0,40.4491,40.5418,40.4491,40.4954,66931.0
2021-12-23 09:40:00,43.68,43.77,43.56,43.64,70731.0,40.4862,40.5696,40.3749,40.4491,70731.0
2021-12-23 09:45:00,43.64,43.7,43.5,43.51,79836.0,40.4491,40.5047,40.3193,40.3286,79836.0
2021-12-23 09:50:00,43.52,43.68,43.5,43.65,67405.0,40.3379,40.4862,40.3193,40.4584,67405.0
2021-12-23 09:55:00,43.65,43.66,43.53,43.59,44334.0,40.4584,40.4676,40.3471,40.4028,44334.0
2021-12-23 10:00:00,43.63,43.65,43.47,43.48,69499.0,40.4398,40.4584,40.2915,40.3008,69499.0
2021-12-23 10:05:00,43.47,43.51,43.37,43.39,59640.0,40.2915,40.3286,40.1988,40.2174,59640.0
2021-12-23 10:10:00,43.4,43.51,43.33,43.49,45222.0,40.2266,40.3286,40.1618,40.3101,45222.0
2021-12-23 10:15:00,43.49,43.51,43.38,43.44,41422.0,40.3101,40.3286,40.2081,40.2637,41422.0
2021-12-23 10:20:00,43.44,43.45,43.37,43.42,39763.0,40.2637,40.273,40.1988,40.2452,39763.0
2021-12-23 10:25:00,43.43,43.43,43.35,43.4,32859.0,40.2545,40.2545,40.1803,40.2266,32859.0
2021-12-23 10:30:00,43.4,43.46,43.34,43.37,71987.0,40.2266,40.2823,40.171,40.1988,71987.0
2021-12-23 10:35:00,43.36,43.42,43.34,43.36,50326.0,40.1896,40.2452,40.171,40.1896,50326.0
2021-12-23 10:40:00,43.36,43.4,43.34,43.35,32965.0,40.1896,40.2266,40.171,40.1803,32965.0
2021-12-23 10:45:00,43.36,43.4,43.35,43.38,29730.0,40.1896,40.2266,40.1803,40.2081,29730.0
2021-12-23 10:50:00,43.37,43.41,43.35,43.39,37313.0,40.1988,40.2359,40.1803,40.2174,37313.0
2021-12-23 10:55:00,43.39,43.45,43.34,43.36,41061.0,40.2174,40.273,40.171,40.1896,41061.0
2021-12-23 11:00:00,43.36,43.43,43.36,43.4,35551.0,40.1896,40.2545,40.1896,40.2266,35551.0
2021-12-23 11:05:00,43.39,43.43,43.36,43.43,35004.0,40.2174,40.2545,40.1896,40.2545,35004.0
2021-12-23 11:10:00,43.43,43.45,43.4,43.4,33037.0,40.2545,40.273,40.2266,40.2266,33037.0
2021-12-23 11:15:00,43.4,43.41,43.35,43.39,22573.0,40.2266,40.2359,40.1803,40.2174,22573.0
2021-12-23 11:20:00,43.4,43.43,43.36,43.39,28355.0,40.2266,40.2545,40.1896,40.2174,28355.0
2021-12-23 11:25:00,43.39,43.4,43.35,43.37,20645.0,40.2174,40.2266,40.1803,40.1988,20645.0
2021-12-23 11:30:00,43.38,43.4,43.33,43.38,32388.0,40.2081,40.2266,40.1618,40.2081,32388.0
2021-12-23 11:35:00,43.37,43.4,43.36,43.38,35249.0,40.1988,40.2266,40.1896,40.2081,35249.0
2021-12-23 11:40:00,43.38,43.38,43.35,43.36,16981.0,40.2081,40.2081,40.1803,40.1896,16981.0
2021-12-23 11:45:00,43.35,43.36,43.32,43.36,47234.0,40.1803,40.1896,40.1525,40.1896,47234.0
2021-12-23 11:50:00,43.35,43.41,43.35,43.39,35859.0,40.1803,40.2359,40.1803,40.2174,35859.0
2021-12-23 11:55:00,43.39,43.42,43.36,43.42,25903.0,40.2174,40.2452,40.1896,40.2452,25903.0
2021-12-23 12:00:00,43.41,43.47,43.39,43.43,33171.0,40.2359,40.2915,40.2174,40.2545,33171.0
2021-12-23 12:05:00,43.44,43.45,43.39,43.44,26801.0,40.2637,40.273,40.2174,40.2637,26801.0
2021-12-23 12:10:00,43.44,43.45,43.39,43.42,27777.0,40.2637,40.273,40.2174,40.2452,27777.0
2021-12-23 12:15:00,43.41,43.42,43.37,43.41,31016.0,40.2359,40.2452,40.1988,40.2359,31016.0
2021-12-23 12:20:00,43.4,43.42,43.39,43.41,11293.0,40.2266,40.2452,40.2174,40.2359,11293.0
2021-12-23 12:25:00,43.41,43.46,43.38,43.46,47859.0,40.2359,40.2823,40.2081,40.2823,47859.0
2021-12-23 12:30:00,43.46,43.47,43.44,43.46,21407.0,40.2823,40.2915,40.2637,40.2823,21407.0
2021-12-23 12:35:00,43.46,43.49,43.45,43.47,22055.0,40.2823,40.3101,40.273,40.2915,22055.0
2021-12-23 12:40:00,43.48,43.48,43.41,43.41,19160.0,40.3008,40.3008,40.2359,40.2359,19160.0
2021-12-23 12:45:00,43.41,43.44,43.41,43.41,21319.0,40.2359,40.2637,40.2359,40.2359,21319.0
2021-12-23 12:50:00,43.41,43.47,43.4,43.47,9771.0,40.2359,40.2915,40.2266,40.2915,9771.0
2021-12-23 12:55:00,43.47,43.47,43.4,43.41,33045.0,40.2915,40.2915,40.2266,40.2359,33045.0
2021-12-23 13:00:00,43.41,43.44,43.39,43.41,21120.0,40.2359,40.2637,40.2174,40.2359,21120.0
2021-12-23 13:05:00,43.41,43.44,43.4,43.41,17739.0,40.2359,40.2637,40.2266,40.2359,17739.0
2021-12-23 13:10:00,43.41,43.41,43.33,43.34,23616.0,40.2359,40.2359,40.1618,40.171,23616.0
2021-12-23 13:15:00,43.33,43.34,43.31,43.32,28786.0,40.1618,40.171,40.1432,40.1525,28786.0
2021-12-23 13:20:00,43.31,43.32,43.27,43.27,31807.0,40.1432,40.1525,40.1062,40.1062,31807.0
2021-12-23 13:25:00,43.27,43.31,43.27,43.3,33731.0,40.1062,40.1432,40.1062,40.134,33731.0
2021-12-23 13:30:00,43.3,43.33,43.28,43.3,45948.0,40.134,40.1618,40.1154,40.134,45948.0
2021-12-23 13:35:00,43.3,43.33,43.28,43.3,39638.0,40.134,40.1618,40.1154,40.134,39638.0
2021-12-23 13:40:00,43.3,43.31,43.23,43.23,42521.0,40.134,40.1432,40.0691,40.0691,42521.0
2021-12-23 13:45:00,43.24,43.31,43.23,43.29,51263.0,40.0783,40.1432,40.0691,40.1247,51263.0
2021-12-23 13:50:00,43.29,43.33,43.28,43.3,28008.0,40.1247,40.1618,40.1154,40.134,28008.0
2021-12-23 13:55:00,43.3,43.37,43.3,43.37,32594.0,40.134,40.1988,40.134,40.1988,32594.0
2021-12-23 14:00:00,43.36,43.39,43.35,43.39,27150.0,40.1896,40.2174,40.1803,40.2174,27150.0
2021-12-23 14:05:00,43.38,43.38,43.35,43.37,23422.0,40.2081,40.2081,40.1803,40.1988,23422.0
2021-12-23 14:10:00,43.36,43.41,43.36,43.37,19103.0,40.1896,40.2359,40.1896,40.1988,19103.0
2021-12-23 14:15:00,43.37,43.39,43.36,43.38,22082.0,40.1988,40.2174,40.1896,40.2081,22082.0
2021-12-23 14:20:00,43.38,43.39,43.34,43.37,16969.0,40.2081,40.2174,40.171,40.1988,16969.0
2021-12-23 14:25:00,43.36,43.36,43.32,43.33,33717.0,40.1896,40.1896,40.1525,40.1618,33717.0
2021-12-23 14:30:00,43.33,43.38,43.32,43.38,18962.0,40.1618,40.2081,40.1525,40.2081,18962.0
2021-12-23 14:35:00,43.38,43.4,43.35,43.37,24168.0,40.2081,40.2266,40.1803,40.1988,24168.0
2021-12-23 14:40:00,43.37,43.38,43.32,43.33,14507.0,40.1988,40.2081,40.1525,40.1618,14507.0
2021-12-23 14:45:00,43.34,43.37,43.33,43.37,26965.0,40.171,40.1988,40.1618,40.1988,26965.0
2021-12-23 14:50:00,43.37,43.39,43.36,43.37,32949.0,40.1988,40.2174,40.1896,40.1988,32949.0
2021-12-23 14:55:00,43.36,43.4,43.35,43.4,35336.0,40.1896,40.2266,40.1803,40.2266,35336.0
2021-12-23 15:00:00,43.39,43.41,43.36,43.38,39614.0,40.2174,40.2359,40.1896,40.2081,39614.0
2021-12-23 15:05:00,43.38,43.41,43.37,43.39,21701.0,40.2081,40.2359,40.1988,40.2174,21701.0
2021-12-23 15:10:00,43.39,43.42,43.38,43.39,32046.0,40.2174,40.2452,40.2081,40.2174,32046.0
2021-12-23 15:15:00,43.38,43.4,43.33,43.34,43629.0,40.2081,40.2266,40.1618,40.171,43629.0
2021-12-23 15:20:00,43.35,43.37,43.3,43.32,14399.0,40.1803,40.1988,40.134,40.1525,14399.0
2021-12-23 15:25:00,43.32,43.33,43.27,43.27,31376.0,40.1525,40.1618,40.1062,40.1062,31376.0
2021-12-23 15:30:00,43.28,43.28,43.22,43.23,60353.0,40.1154,40.1154,40.0598,40.0691,60353.0
2021-12-23 15:35:00,43.22,43.29,43.2,43.26,62539.0,40.0598,40.1247,40.0413,40.0969,62539.0
2021-12-23 15:40:00,43.25,43.3,43.23,43.29,54508.0,40.0876,40.134,40.0691,40.1247,54508.0
2021-12-23 15:45:00,43.28,43.33,43.27,43.33,91735.0,40.1154,40.1618,40.1062,40.1618,91735.0
2021-12-23 15:50:00,43.33,43.36,43.27,43.27,88460.0,40.1618,40.1896,40.1062,40.1062,88460.0
2021-12-23 15:55:00,43.27,43.3,43.18,43.2,331160.0,40.1062,40.134,40.0227,40.0413,331160.0
2021-12-27 09:30:00,43.31,43.47,43.26,43.35,98914.0,40.1432,40.2915,40.0969,40.1803,98914.0
2021-12-27 09:35:00,43.34,43.39,43.19,43.19,96500.0,40.171,40.2174,40.032,40.032,96500.0
2021-12-27 09:40:00,43.21,43.21,43.04,43.1,64823.0,40.0505,40.0505,39.893,39.9486,64823.0
2021-12-27 09:45:00,43.11,43.36,43.1,43.35,56651.0,39.9579,40.1896,39.9486,40.1803,56651.0
2021-12-27 09:50:00,43.36,43.56,43.35,43.55,89496.0,40.1896,40.3749,40.1803,40.3657,89496.0
2021-12-27 09:55:00,43.55,43.64,43.49,43.49,77559.0,40.3657,40.4491,40.3101,40.3101,77559.0
2021-12-27 10:00:00,43.49,43.6,43.48,43.56,44991.0,40.3101,40.412,40.3008,40.3749,44991.0
2021-12-27 10:05:00,43.57,43.6,43.46,43.47,32772.0,40.3842,40.412,40.2823,40.2915,32772.0
2021-12-27 10:10:00,43.48,43.48,43.35,43.38,41616.0,40.3008,40.3008,40.1803,40.2081,41616.0
2021-12-27 10:15:00,43.39,43.54,43.36,43.43,30294.0,40.2174,40.3564,40.1896,40.2545,30294.0
2021-12-27 10:20:00,43.43,43.47,43.39,43.42,22805.0,40.2545,40.2915,40.2174,40.2452,22805.0
2021-12-27 10:25:00,43.42,43.46,43.4,43.44,19376.0,40.2452,40.2823,40.2266,40.2637,19376.0
2021-12-27 10:30:00,43.43,43.46,43.4,43.42,26306.0,40.2545,40.2823,40.2266,40.2452,26306.0
2021-12-27 10:35:00,43.43,43.49,43.4,43.41,30757.0,40.2545,40.3101,40.2266,40.2359,30757.0
2021-12-27 10:40:00,43.42,43.48,43.42,43.46,29471.0,40.2452,40.3008,40.2452,40.2823,29471.0
2021-12-27 10:45:00,43.45,43.45,43.38,43.43,36613.0,40.273,40.273,40.2081,40.2545,36613.0
2021-12-27 10:50:00,43.43,43.52,43.42,43.49,29221.0,40.2545,40.3379,40.2452,40.3101,29221.0
2021-12-27 10:55:00,43.48,43.51,43.45,43.48,25530.0,40.3008,40.3286,40.273,40.3008,25530.0
2021-12-27 11:00:00,43.48,43.49,43.44,43.48,33684.0,40.3008,40.3101,40.2637,40.3008,33684.0
2021-12-27 11:05:00,43.47,43.5,43.45,43.48,21414.0,40.2915,40.3193,40.273,40.3008,21414.0
2021-12-27 11:10:00,43.48,43.55,43.47,43.49,25635.0,40.3008,40.3657,40.2915,40.3101,25635.0
2021-12-27 11:15:00,43.5,43.52,43.45,43.47,47146.0,40.3193,40.3379,40.273,40.2915,47146.0
2021-12-27 11:20:00,43.48,43.5,43.45,43.47,25569.0,40.3008,40.3193,40.273,40.2915,25569.0
2021-12-27 11:25:00,43.47,43.48,43.45,43.46,28488.0,40.2915,40.3008,40.273,40.2823,28488.0
2021-12-27 11:30:00,43.47,43.51,43.46,43.48,29609.0,40.2915,40.3286,40.2823,40.3008,29609.0
2021-12-27 11:35:00,43.48,43.48,43.42,43.45,46502.0,40.3008,40.3008,40.2452,40.273,46502.0
2021-12-27 11:40:00,43.45,43.51,43.44,43.47,25431.0,40.273,40.3286,40.2637,40.2915,25431.0
2021-12-27 11:45:00,43.48,43.51,43.47,43.49,25923.0,40.3008,40.3286,40.2915,40.3101,25923.0
2021-12-27 11:50:00,43.5,43.52,43.47,43.51,18045.0,40.3193,40.3379,40.2915,40.3286,18045.0
2021-12-27 11:55:00,43.51,43.55,43.49,43.54,24584.0,40.3286,40.3657,40.3101,40.3564,24584.0
2021-12-27 12:00:00,43.54,43.57,43.53,43.55,21641.0,40.3564,40.3842,40.3471,40.3657,21641.0
2021-12-27 12:05:00,43.55,43.56,43.52,43.55,34426.0,40.3657,40.3749,40.3379,40.3657,34426.0
2021-12-27 12:10:00,43.55,43.56,43.5,43.54,23192.0,40.3657,40.3749,40.3193,40.3564,23192.0
2021-12-27 12:15:00,43.55,43.56,43.52,43.52,15268.0,40.3657,40.3749,40.3379,40.3379,15268.0
2021-12-27 12:20:00,43.52,43.59,43.52,43.57,33103.0,40.3379,40.4028,40.3379,40.3842,33103.0
2021-12-27 12:25:00,43.57,43.58,43.56,43.57,15800.0,40.3842,40.3935,40.3749,40.3842,15800.0
2021-12-27 12:30:00,43.57,43.61,43.55,43.61,19517.0,40.3842,40.4213,40.3657,40.4213,19517.0
2021-12-27 12:35:00,43.6,43.64,43.6,43.64,26119.0,40.412,40.4491,40.412,40.4491,26119.0
2021-12-27 12:40:00,43.64,43.66,43.61,43.62,38236.0,40.4491,40.4676,40.4213,40.4306,38236.0
2021-12-27 12:45:00,43.63,43.63,43.59,43.6,14297.0,40.4398,40.4398,40.4028,40.412,14297.0
2021-12-27 12:50:00,43.6,43.63,43.58,43.61,37979.0,40.412,40.4398,40.3935,40.4213,37979.0
2021-12-27 12:55:00,43.6,43.64,43.6,43.63,16751.0,40.412,40.4491,40.412,40.4398,16751.0
2021-12-27 13:00:00,43.63,43.64,43.6,43.64,22208.0,40.4398,40.4491,40.412,40.4491,22208.0
2021-12-27 13:05:00,43.64,43.68,43.62,43.64,40170.0,40.4491,40.4862,40.4306,40.4491,40170.0
2021-12-27 13:10:00,43.63,43.66,43.61,43.64,22020.0,40.4398,40.4676,40.4213,40.4491,22020.0
2021-12-27 13:15:00,43.64,43.66,43.6,43.66,15932.0,40.4491,40.4676,40.412,40.4676,15932.0
2021-12-27 13:20:00,43.65,43.68,43.62,43.68,36346.0,40.4584,40.4862,40.4306,40.4862,36346.0
2021-12-27 13:25:00,43.68,43.69,43.67,43.68,24421.0,40.4862,40.4954,40.4769,40.4862,24421.0
2021-12-27 13:30:00,43.69,43.71,43.65,43.66,41711.0,40.4954,40.514,40.4584,40.4676,41711.0
2021-12-27 13:35:00,43.65,43.69,43.64,43.64,31816.0,40.4584,40.4954,40.4491,40.4491,31816.0
2021-12-27 13:40:00,43.64,43.65,43.61,43.64,15196.0,40.4491,40.4584,40.4213,40.4491,15196.0
2021-12-27 13:45:00,43.64,43.66,43.58,43.59,30643.0,40.4491,40.4676,40.3935,40.4028,30643.0
2021-12-27 13:50:00,43.59,43.63,43.58,43.59,19071.0,40.4028,40.4398,40.3935,40.4028,19071.0
2021-12-27 13:55:00,43.58,43.64,43.56,43.61,21701.0,40.3935,40.4491,40.3749,40.4213,21701.0
2021-12-27 14:00:00,43.62,43.63,43.59,43.62,20403.0,40.4306,40.4398,40.4028,40.4306,20403.0
2021-12-27 14:05:00,43.62,43.65,43.61,43.65,24599.0,40.4306,40.4584,40.4213,40.4584,24599.0
2021-12-27 14:10:00,43.65,43.68,43.63,43.63,27222.0,40.4584,40.4862,40.4398,40.4398,27222.0
2021-12-27 14:15:00,43.63,43.64,43.63,43.63,15628.0,40.4398,40.4491,40.4398,40.4398,15628.0
2021-12-27 14:20:00,43.63,43.68,43.63,43.64,50168.0,40.4398,40.4862,40.4398,40.4491,50168.0
2021-12-27 14:25:00,43.64,43.66,43.63,43.66,45849.0,40.4491,40.4676,40.4398,40.4676,45849.0
2021-12-27 14:30:00,43.66,43.69,43.65,43.69,18552.0,40.4676,40.4954,40.4584,40.4954,18552.0
2021-12-27 14:35:00,43.69,43.72,43.68,43.72,23756.0,40.4954,40.5232,40.4862,40.5232,23756.0
2021-12-27 14:40:00,43.72,43.77,43.71,43.74,47864.0,40.5232,40.5696,40.514,40.5418,47864.0
2021-12-27 14:45:00,43.75,43.75,43.72,43.73,16254.0,40.5511,40.5511,40.5232,40.5325,16254.0
2021-12-27 14:50:00,43.73,43.8,43.73,43.79,24848.0,40.5325,40.5974,40.5325,40.5881,24848.0
2021-12-27 14:55:00,43.78,43.79,43.73,43.78,25094.0,40.5789,40.5881,40.5325,40.5789,25094.0
2021-12-27 15:00:00,43.78,43.78,43.73,43.76,30942.0,40.5789,40.5789,40.5325,40.5603,30942.0
2021-12-27 15:05:00,43.76,43.76,43.69,43.73,38270.0,40.5603,40.5603,40.4954,40.5325,38270.0
2021-12-27 15:10:00,43.73,43.74,43.65,43.66,28371.0,40.5325,40.5418,40.4584,40.4676,28371.0
2021-12-27 15:15:00,43.65,43.71,43.64,43.7,31188.0,40.4584,40.514,40.4491,40.5047,31188.0
2021-12-27 15:20:00,43.7,43.72,43.69,43.7,26944.0,40.5047,40.5232,40.4954,40.5047,26944.0
2021-12-27 15:25:00,43.7,43.73,43.67,43.73,28457.0,40.5047,40.5325,40.4769,40.5325,28457.0
2021-12-27 15:30:00,43.73,43.73,43.66,43.66,53351.0,40.5325,40.5325,40.4676,40.4676,53351.0
2021-12-27 15:35:00,43.66,43.66,43.61,43.62,38332.0,40.4676,40.4676,40.4213,40.4306,38332.0
2021-12-27 15:40:00,43.63,43.65,43.61,43.63,26569.0,40.4398,40.4584,40.4213,40.4398,26569.0
2021-12-27 15:45:00,43.63,43.69,43.62,43.68,55225.0,40.4398,40.4954,40.4306,40.4862,55225.0
2021-12-27 15:50:00,43.68,43.76,43.67,43.72,83768.0,40.4862,40.5603,40.4769,40.5232,83768.0
2021-12-27 15:55:00,43.72,43.75,43.7,43.74,248514.0,40.5232,40.5511,40.5047,40.5418,248514.0
2021-12-28 09:30:00,43.79,44.25,43.74,44.19,132857.0,40.5881,41.0145,40.5418,40.9589,132857.0
2021-12-28 09:35:00,44.18,44.23,43.97,44.12,125151.0,40.9496,40.996,40.755,40.894,125151.0
2021-12-28 09:40:00,44.14,44.15,44.02,44.1,47597.0,40.9125,40.9218,40.8013,40.8755,47597.0
2021-12-28 09:45:00,44.11,44.21,44.08,44.2,94406.0,40.8847,40.9774,40.8569,40.9682,94406.0
2021-12-28 09:50:00,44.2,44.33,44.18,44.32,84481.0,40.9682,41.0886,40.9496,41.0794,84481.0
2021-12-28 09:55:00,44.32,44.32,44.14,44.27,54082.0,41.0794,41.0794,40.9125,41.033,54082.0
2021-12-28 10:00:00,44.27,44.31,44.16,44.21,38771.0,41.033,41.0701,40.9311,40.9774,38771.0
2021-12-28 10:05:00,44.2,44.22,44.08,44.12,32917.0,40.9682,40.9867,40.8569,40.894,32917.0
2021-12-28 10:10:00,44.12,44.25,44.11,44.22,39063.0,40.894,41.0145,40.8847,40.9867,39063.0
2021-12-28 10:15:00,44.21,44.27,44.17,44.26,39574.0,40.9774,41.033,40.9403,41.0238,39574.0
2021-12-28 10:20:00,44.26,44.28,44.09,44.14,56919.0,41.0238,41.0423,40.8662,40.9125,56919.0
2021-12-28 10:25:00,44.13,44.14,44.07,44.08,44094.0,40.9033,40.9125,40.8477,40.8569,44094.0
2021-12-28 10:30:00,44.08,44.12,43.98,44.03,45094.0,40.8569,40.894,40.7642,40.8106,45094.0
2021-12-28 10:35:00,44.04,44.04,43.95,44.01,49932.0,40.8198,40.8198,40.7364,40.792,49932.0
2021-12-28 10:40:00,44.02,44.04,43.99,44.0,26117.0,40.8013,40.8198,40.7735,40.7828,26117.0
2021-12-28 10:45:00,44.0,44.05,43.98,44.05,30442.0,40.7828,40.8291,40.7642,40.8291,30442.0
2021-12-28 10:50:00,44.05,44.18,44.05,44.13,66932.0,40.8291,40.9496,40.8291,40.9033,66932.0
2021-12-28 10:55:00,44.13,44.13,44.04,44.07,40043.0,40.9033,40.9033,40.8198,40.8477,40043.0
2021-12-28 11:00:00,44.07,44.11,44.02,44.05,42555.0,40.8477,40.8847,40.8013,40.8291,42555.0
2021-12-28 11:05:00,44.05,44.15,44.04,44.1,37534.0,40.8291,40.9218,40.8198,40.8755,37534.0
2021-12-28 11:10:00,44.11,44.15,44.09,44.15,32314.0,40.8847,40.9218,40.8662,40.9218,32314.0
2021-12-28 11:15:00,44.15,44.16,44.1,44.14,21859.0,40.9218,40.9311,40.8755,40.9125,21859.0
2021-12-28 11:20:00,44.13,44.15,44.09,44.11,39619.0,40.9033,40.9218,40.8662,40.8847,39619.0
2021-12-28 11:25:00,44.11,44.13,44.02,44.06,52592.0,40.8847,40.9033,40.8013,40.8384,52592.0
2021-12-28 11:30:00,44.07,44.12,44.02,44.09,54480.0,40.8477,40.894,40.8013,40.8662,54480.0
2021-12-28 11:35:00,44.09,44.12,44.06,44.1,57265.0,40.8662,40.894,40.8384,40.8755,57265.0
2021-12-28 11:40:00,44.11,44.15,44.1,44.1,21189.0,40.8847,40.9218,40.8755,40.8755,21189.0
2021-12-28 11:45:00,44.1,44.15,44.1,44.14,26835.0,40.8755,40.9218,40.8755,40.9125,26835.0
2021-12-28 11:50:00,44.14,44.19,44.13,44.18,37027.0,40.9125,40.9589,40.9033,40.9496,37027.0
2021-12-28 11:55:00,44.18,44.24,44.17,44.2,28401.0,40.9496,41.0052,40.9403,40.9682,28401.0
2021-12-28 12:00:00,44.19,44.23,44.16,44.23,80625.0,40.9589,40.996,40.9311,40.996,80625.0
2021-12-28 12:05:00,44.22,44.23,44.15,44.19,38362.0,40.9867,40.996,40.9218,40.9589,38362.0
2021-12-28 12:10:00,44.19,44.19,44.12,44.16,20539.0,40.9589,40.9589,40.894,40.9311,20539.0
2021-12-28 12:15:00,44.16,44.19,44.15,44.15,22953.0,40.9311,40.9589,40.9218,40.9218,22953.0
2021-12-28 12:20:00,44.15,44.16,44.13,44.14,19972.0,40.9218,40.9311,40.9033,40.9125,19972.0
2021-12-28 12:25:00,44.13,44.14,44.1,44.13,25047.0,40.9033,40.9125,40.8755,40.9033,25047.0
2021-12-28 12:30:00,44.14,44.16,44.09,44.16,37635.0,40.9125,40.9311,40.8662,40.9311,37635.0
2021-12-28 12:35:00,44.16,44.2,44.12,44.13,23062.0,40.9311,40.9682,40.894,40.9033,23062.0
2021-12-28 12:40:00,44.13,44.17,44.13,44.13,43307.0,40.9033,40.9403,40.9033,40.9033,43307.0
2021-12-28 12:45:00,44.13,44.15,44.09,44.14,26034.0,40.9033,40.9218,40.8662,40.9125,26034.0
2021-12-28 12:50:00,44.13,44.15,44.09,44.15,26539.0,40.9033,40.9218,40.8662,40.9218,26539.0
2021-12-28 12:55:00,44.16,44.16,44.1,44.11,36162.0,40.9311,40.9311,40.8755,40.8847,36162.0
2021-12-28 13:00:00,44.12,44.17,44.12,44.16,21548.0,40.894,40.9403,40.894,40.9311,21548.0
2021-12-28 13:05:00,44.16,44.2,44.15,44.19,24926.0,40.9311,40.9682,40.9218,40.9589,24926.0
2021-12-28 13:10:00,44.19,44.19,44.15,44.16,33896.0,40.9589,40.9589,40.9218,40.9311,33896.0
2021-12-28 13:15:00,44.16,44.2,44.15,44.19,47227.0,40.9311,40.9682,40.9218,40.9589,47227.0
2021-12-28 13:20:00,44.19,44.22,44.18,44.22,42286.0,40.9589,40.9867,40.9496,40.9867,42286.0
2021-12-28 13:25:00,44.22,44.23,44.16,44.17,24672.0,40.9867,40.996,40.9311,40.9403,24672.0
2021-12-28 13:30:00,44.18,44.2,44.16,44.2,17661.0,40.9496,40.9682,40.9311,40.9682,17661.0
2021-12-28 13:35:00,44.19,44.2,44.15,44.2,53134.0,40.9589,40.9682,40.9218,40.9682,53134.0
2021-12-28 13:40:00,44.2,44.26,44.19,44.25,46528.0,40.9682,41.0238,40.9589,41.0145,46528.0
2021-12-28 13:45:00,44.25,44.31,44.23,44.23,61201.0,41.0145,41.0701,40.996,40.996,61201.0
2021-12-28 13:50:00,44.22,44.27,44.2,44.27,21687.0,40.9867,41.033,40.9682,41.033,21687.0
2021-12-28 13:55:00,44.27,44.29,44.26,44.27,22096.0,41.033,41.0516,41.0238,41.033,22096.0
2021-12-28 14:00:00,44.27,44.3,44.24,44.26,44247.0,41.033,41.0608,41.0052,41.0238,44247.0
2021-12-28 14:05:00,44.25,44.3,44.24,44.25,23737.0,41.0145,41.0608,41.0052,41.0145,23737.0
2021-12-28 14:10:00,44.25,44.25,44.2,44.2,21064.0,41.0145,41.0145,40.9682,40.9682,21064.0
2021-12-28 14:15:00,44.2,44.23,44.19,44.21,46024.0,40.9682,40.996,40.9589,40.9774,46024.0
2021-12-28 14:20:00,44.21,44.27,44.2,44.24,64900.0,40.9774,41.033,40.9682,41.0052,64900.0
2021-12-28 14:25:00,44.24,44.24,44.13,44.14,34181.0,41.0052,41.0052,40.9033,40.9125,34181.0
2021-12-28 14:30:00,44.14,44.24,44.13,44.23,46129.0,40.9125,41.0052,40.9033,40.996,46129.0
2021-12-28 14:35:00,44.23,44.27,44.22,44.25,36191.0,40.996,41.033,40.9867,41.0145,36191.0
2021-12-28 14:40:00,44.24,44.29,44.24,44.29,20971.0,41.0052,41.0516,41.0052,41.0516,20971.0
2021-12-28 14:45:00,44.29,44.31,44.24,44.27,39954.0,41.0516,41.0701,41.0052,41.033,39954.0
2021-12-28 14:50:00,44.27,44.31,44.24,44.3,32515.0,41.033,41.0701,41.0052,41.0608,32515.0
2021-12-28 14:55:00,44.29,44.33,44.29,44.32,25067.0,41.0516,41.0886,41.0516,41.0794,25067.0
2021-12-28 15:00:00,44.33,44.33,44.29,44.32,33963.0,41.0886,41.0886,41.0516,41.0794,33963.0
2021-12-28 15:05:00,44.32,44.37,44.3,44.37,27798.0,41.0794,41.1257,41.0608,41.1257,27798.0
2021-12-28 15:10:00,44.37,44.37,44.31,44.34,38765.0,41.1257,41.1257,41.0701,41.0979,38765.0
2021-12-28 15:15:00,44.33,44.39,44.31,44.38,25536.0,41.0886,41.1443,41.0701,41.135,25536.0
2021-12-28 15:20:00,44.38,44.39,44.34,44.35,33935.0,41.135,41.1443,41.0979,41.1072,33935.0
2021-12-28 15:25:00,44.36,44.4,44.35,44.36,27961.0,41.1165,41.1535,41.1072,41.1165,27961.0
2021-12-28 15:30:00,44.36,44.39,44.32,44.33,64004.0,41.1165,41.1443,41.0794,41.0886,64004.0
2021-12-28 15:35:00,44.33,44.35,44.27,44.34,50727.0,41.0886,41.1072,41.033,41.0979,50727.0
2021-12-28 15:40:00,44.34,44.36,44.31,44.32,51833.0,41.0979,41.1165,41.0701,41.0794,51833.0
2021-12-28 15:45:00,44.32,44.42,44.31,44.4,70136.0,41.0794,41.1721,41.0701,41.1535,70136.0
2021-12-28 15:50:00,44.4,44.42,44.33,44.38,143298.0,41.1535,41.1721,41.0886,41.135,143298.0
2021-12-28 15:55:00,44.38,44.44,44.36,44.43,284231.0,41.135,41.1906,41.1165,41.1813,284231.0
2021-12-29 09:30:00,44.5,44.88,44.47,44.66,169585.0,41.2462,41.5984,41.2184,41.3945,169585.0
2021-12-29 09:35:00,44.66,44.67,44.3,44.45,83236.0,41.3945,41.4038,41.0608,41.1999,83236.0
2021-12-29 09:40:00,44.42,44.62,44.33,44.56,95437.0,41.1721,41.3574,41.0886,41.3018,95437.0
2021-12-29 09:45:00,44.57,44.83,44.54,44.77,48689.0,41.3111,41.5521,41.2833,41.4965,48689.0
2021-12-29 09:50:00,44.77,44.77,44.45,44.48,30118.0,41.4965,41.4965,41.1999,41.2277,30118.0
2021-12-29 09:55:00,44.48,44.62,44.47,44.6,26995.0,41.2277,41.3574,41.2184,41.3389,26995.0
2021-12-29 10:00:00,44.62,44.69,44.51,44.68,51190.0,41.3574,41.4223,41.2555,41.4131,51190.0
2021-12-29 10:05:00,44.69,44.7,44.5,44.55,37112.0,41.4223,41.4316,41.2462,41.2926,37112.0
2021-12-29 10:10:00,44.55,44.66,44.53,44.61,26602.0,41.2926,41.3945,41.274,41.3482,26602.0
2021-12-29 10:15:00,44.63,44.65,44.53,44.58,37384.0,41.3667,41.3852,41.274,41.3204,37384.0
2021-12-29 10:20:00,44.59,44.68,44.58,44.66,27985.0,41.3296,41.4131,41.3204,41.3945,27985.0
2021-12-29 10:25:00,44.65,44.69,44.61,44.61,36903.0,41.3852,41.4223,41.3482,41.3482,36903.0
2021-12-29 10:30:00,44.61,44.71,44.54,44.65,32506.0,41.3482,41.4409,41.2833,41.3852,32506.0
2021-12-29 10:35:00,44.66,44.72,44.62,44.71,20616.0,41.3945,41.4501,41.3574,41.4409,20616.0
2021-12-29 10:40:00,44.71,44.73,44.64,44.65,21642.0,41.4409,41.4594,41.376,41.3852,21642.0
2021-12-29 10:45:00,44.66,44.69,44.63,44.67,13589.0,41.3945,41.4223,41.3667,41.4038,13589.0
2021-12-29 10:50:00,44.7,44.72,44.62,44.68,27924.0,41.4316,41.4501,41.3574,41.4131,27924.0
2021-12-29 10:55:00,44.68,44.68,44.59,44.62,27835.0,41.4131,41.4131,41.3296,41.3574,27835.0
2021-12-29 11:00:00,44.63,44.66,44.6,44.61,16763.0,41.3667,41.3945,41.3389,41.3482,16763.0
2021-12-29 11:05:00,44.61,44.63,44.55,44.59,36620.0,41.3482,41.3667,41.2926,41.3296,36620.0
2021-12-29 11:10:00,44.58,44.58,44.51,44.54,22805.0,41.3204,41.3204,41.2555,41.2833,22805.0
2021-12-29 11:15:00,44.54,44.61,44.52,44.61,16399.0,41.2833,41.3482,41.2648,41.3482,16399.0
2021-12-29 11:20:00,44.61,44.69,44.6,44.65,23224.0,41.3482,41.4223,41.3389,41.3852,23224.0
2021-12-29 11:25:00,44.66,44.68,44.63,44.65,26677.0,41.3945,41.4131,41.3667,41.3852,26677.0
2021-12-29 11:30:00,44.66,44.66,44.6,44.63,19197.0,41.3945,41.3945,41.3389,41.3667,19197.0
2021-12-29 11:35:00,44.62,44.69,44.62,44.66,19421.0,41.3574,41.4223,41.3574,41.3945,19421.0
2021-12-29 11:40:00,44.66,44.7,44.65,44.69,17078.0,41.3945,41.4316,41.3852,41.4223,17078.0
2021-12-29 11:45:00,44.69,44.74,44.65,44.73,27599.0,41.4223,41.4687,41.3852,41.4594,27599.0
2021-12-29 11:50:00,44.73,44.78,44.73,44.77,21491.0,41.4594,41.5057,41.4594,41.4965,21491.0
2021-12-29 11:55:00,44.77,44.78,44.73,44.76,21652.0,41.4965,41.5057,41.4594,41.4872,21652.0
2021-12-29 12:00:00,44.75,44.8,44.75,44.78,18625.0,41.4779,41.5243,41.4779,41.5057,18625.0
2021-12-29 12:05:00,44.77,44.77,44.73,44.75,18511.0,41.4965,41.4965,41.4594,41.4779,18511.0
2021-12-29 12:10:00,44.74,44.75,44.71,44.72,10227.0,41.4687,41.4779,41.4409,41.4501,10227.0
2021-12-29 12:15:00,44.72,44.73,44.68,44.73,23260.0,41.4501,41.4594,41.4131,41.4594,23260.0
2021-12-29 12:20:00,44.73,44.77,44.72,44.73,23822.0,41.4594,41.4965,41.4501,41.4594,23822.0
2021-12-29 12:25:00,44.74,44.77,44.71,44.77,16757.0,41.4687,41.4965,41.4409,41.4965,16757.0
2021-12-29 12:30:00,44.77,44.83,44.76,44.82,34498.0,41.4965,41.5521,41.4872,41.5428,34498.0
2021-12-29 12:35:00,44.82,44.85,44.8,44.81,15678.0,41.5428,41.5706,41.5243,41.5335,15678.0
2021-12-29 12:40:00,44.8,44.82,44.77,44.77,16924.0,41.5243,41.5428,41.4965,41.4965,16924.0
2021-12-29 12:45:00,44.77,44.8,44.75,44.77,15262.0,41.4965,41.5243,41.4779,41.4965,15262.0
2021-12-29 12:50:00,44.78,44.8,44.75,44.77,24190.0,41.5057,41.5243,41.4779,41.4965,24190.0
2021-12-29 12:55:00,44.77,44.78,44.74,44.77,22642.0,41.4965,41.5057,41.4687,41.4965,22642.0
2021-12-29 13:00:00,44.77,44.77,44.71,44.72,14036.0,41.4965,41.4965,41.4409,41.4501,14036.0
2021-12-29 13:05:00,44.72,44.73,44.63,44.64,23929.0,41.4501,41.4594,41.3667,41.376,23929.0
2021-12-29 13:10:00,44.65,44.65,44.58,44.59,25973.0,41.3852,41.3852,41.3204,41.3296,25973.0
2021-12-29 13:15:00,44.59,44.66,44.58,44.66,28058.0,41.3296,41.3945,41.3204,41.3945,28058.0
2021-12-29 13:20:00,44.65,44.69,44.63,44.66,25105.0,41.3852,41.4223,41.3667,41.3945,25105.0
2021-12-29 13:25:00,44.66,44.68,44.65,44.66,10354.0,41.3945,41.4131,41.3852,41.3945,10354.0
2021-12-29 13:30:00,44.66,44.7,44.66,44.7,21182.0,41.3945,41.4316,41.3945,41.4316,21182.0
2021-12-29 13:35:00,44.7,44.72,44.63,44.64,30579.0,41.4316,41.4501,41.3667,41.376,30579.0
2021-12-29 13:40:00,44.63,44.64,44.6,44.62,15750.0,41.3667,41.376,41.3389,41.3574,15750.0
2021-12-29 13:45:00,44.62,44.65,44.6,44.62,16745.0,41.3574,41.3852,41.3389,41.3574,16745.0
2021-12-29 13:50:00,44.62,44.66,44.6,44.66,17908.0,41.3574,41.3945,41.3389,41.3945,17908.0
2021-12-29 13:55:00,44.66,44.67,44.63,44.65,19002.0,41.3945,41.4038,41.3667,41.3852,19002.0
2021-12-29 14:00:00,44.65,44.65,44.58,44.59,26104.0,41.3852,41.3852,41.3204,41.3296,26104.0
2021-12-29 14:05:00,44.59,44.62,44.58,44.61,17584.0,41.3296,41.3574,41.3204,41.3482,17584.0
2021-12-29 14:10:00,44.61,44.62,44.56,44.59,19655.0,41.3482,41.3574,41.3018,41.3296,19655.0
2021-12-29 14:15:00,44.59,44.63,44.59,44.61,15921.0,41.3296,41.3667,41.3296,41.3482,15921.0
2021-12-29 14:20:00,44.61,44.61,44.58,44.61,15009.0,41.3482,41.3482,41.3204,41.3482,15009.0
2021-12-29 14:25:00,44.6,44.61,44.53,44.55,19682.0,41.3389,41.3482,41.274,41.2926,19682.0
2021-12-29 14:30:00,44.54,44.59,44.53,44.57,21577.0,41.2833,41.3296,41.274,41.3111,21577.0
2021-12-29 14:35:00,44.57,44.58,44.53,44.55,15048.0,41.3111,41.3204,41.274,41.2926,15048.0
2021-12-29 14:40:00,44.56,44.56,44.49,44.52,20615.0,41.3018,41.3018,41.2369,41.2648,20615.0
2021-12-29 14:45:00,44.52,44.55,44.49,44.54,22656.0,41.2648,41.2926,41.2369,41.2833,22656.0
2021-12-29 14:50:00,44.55,44.61,44.54,44.6,21132.0,41.2926,41.3482,41.2833,41.3389,21132.0
2021-12-29 14:55:00,44.6,44.61,44.56,44.57,18467.0,41.3389,41.3482,41.3018,41.3111,18467.0
2021-12-29 15:00:00,44.58,44.63,44.56,44.62,27240.0,41.3204,41.3667,41.3018,41.3574,27240.0
2021-12-29 15:05:00,44.62,44.68,44.61,44.68,23254.0,41.3574,41.4131,41.3482,41.4131,23254.0
2021-12-29 15:10:00,44.68,44.71,44.66,44.68,27392.0,41.4131,41.4409,41.3945,41.4131,27392.0
2021-12-29 15:15:00,44.67,44.7,44.66,44.7,10394.0,41.4038,41.4316,41.3945,41.4316,10394.0
2021-12-29 15:20:00,44.7,44.75,44.66,44.71,26664.0,41.4316,41.4779,41.3945,41.4409,26664.0
2021-12-29 15:25:00,44.72,44.72,44.68,44.69,15997.0,41.4501,41.4501,41.4131,41.4223,15997.0
2021-12-29 15:30:00,44.69,44.7,44.64,44.69,33594.0,41.4223,41.4316,41.376,41.4223,33594.0
2021-12-29 15:35:00,44.69,44.69,44.64,44.66,29745.0,41.4223,41.4223,41.376,41.3945,29745.0
2021-12-29 15:40:00,44.65,44.67,44.62,44.64,29420.0,41.3852,41.4038,41.3574,41.376,29420.0
2021-12-29 15:45:00,44.63,44.72,44.62,44.71,88005.0,41.3667,41.4501,41.3574,41.4409,88005.0
2021-12-29 15:50:00,44.72,44.74,44.67,44.72,54873.0,41.4501,41.4687,41.4038,41.4501,54873.0
2021-12-29 15:55:00,44.71,44.72,44.66,44.71,178558.0,41.4409,41.4501,41.3945,41.4409,178558.0
2021-12-30 09:30:00,45.27,45.63,45.02,45.12,274561.0,41.9599,42.2936,41.7282,41.8209,274561.0
2021-12-30 09:35:00,45.16,45.27,44.96,45.09,146744.0,41.858,41.9599,41.6726,41.7931,146744.0
2021-12-30 09:40:00,45.07,45.39,45.05,45.34,132749.0,41.7745,42.0711,41.756,42.0248,132749.0
2021-12-30 09:45:00,45.34,45.34,45.14,45.23,55108.0,42.0248,42.0248,41.8394,41.9228,55108.0
2021-12-30 09:50:00,45.26,45.35,45.12,45.33,141989.0,41.9506,42.0341,41.8209,42.0155,141989.0
2021-12-30 09:55:00,45.33,45.39,45.2,45.23,70432.0,42.0155,42.0711,41.895,41.9228,70432.0
2021-12-30 10:00:00,45.23,45.33,45.18,45.3,105078.0,41.9228,42.0155,41.8765,41.9877,105078.0
2021-12-30 10:05:00,45.31,45.39,45.22,45.25,64827.0,41.997,42.0711,41.9136,41.9414,64827.0
2021-12-30 10:10:00,45.26,45.28,45.05,45.06,61968.0,41.9506,41.9692,41.756,41.7653,61968.0
2021-12-30 10:15:00,45.06,45.25,45.06,45.14,64012.0,41.7653,41.9414,41.7653,41.8394,64012.0
2021-12-30 10:20:00,45.15,45.17,45.02,45.05,39835.0,41.8487,41.8672,41.7282,41.756,39835.0
2021-12-30 10:25:00,45.05,45.05,44.88,44.95,74594.0,41.756,41.756,41.5984,41.6633,74594.0
2021-12-30 10:30:00,44.96,44.96,44.75,44.76,42426.0,41.6726,41.6726,41.4779,41.4872,42426.0
2021-12-30 10:35:00,44.77,44.82,44.67,44.67,70807.0,41.4965,41.5428,41.4038,41.4038,70807.0
2021-12-30 10:40:00,44.68,44.79,44.68,44.77,36577.0,41.4131,41.515,41.4131,41.4965,36577.0
2021-12-30 10:45:00,44.77,44.81,44.73,44.76,39892.0,41.4965,41.5335,41.4594,41.4872,39892.0
2021-12-30 10:50:00,44.76,44.86,44.76,44.82,61962.0,41.4872,41.5799,41.4872,41.5428,61962.0
2021-12-30 10:55:00,44.81,44.85,44.75,44.84,21904.0,41.5335,41.5706,41.4779,41.5614,21904.0
2021-12-30 11:00:00,44.84,44.92,44.83,44.85,54476.0,41.5614,41.6355,41.5521,41.5706,54476.0
2021-12-30 11:05:00,44.85,44.88,44.79,44.88,47002.0,41.5706,41.5984,41.515,41.5984,47002.0
2021-12-30 11:10:00,44.88,44.92,44.86,44.92,34760.0,41.5984,41.6355,41.5799,41.6355,34760.0
2021-12-30 11:15:00,44.93,44.96,44.86,44.94,67847.0,41.6448,41.6726,41.5799,41.654,67847.0
2021-12-30 11:20:00,44.94,44.95,44.87,44.91,54777.0,41.654,41.6633,41.5892,41.6262,54777.0
2021-12-30 11:25:00,44.9,44.91,44.81,44.82,63723.0,41.617,41.6262,41.5335,41.5428,63723.0
2021-12-30 11:30:00,44.81,44.91,44.81,44.88,44519.0,41.5335,41.6262,41.5335,41.5984,44519.0
2021-12-30 11:35:00,44.88,44.9,44.82,44.87,28840.0,41.5984,41.617,41.5428,41.5892,28840.0
2021-12-30 11:40:00,44.87,44.88,44.82,44.87,29667.0,41.5892,41.5984,41.5428,41.5892,29667.0
2021-12-30 11:45:00,44.88,44.91,44.83,44.84,29034.0,41.5984,41.6262,41.5521,41.5614,29034.0
2021-12-30 11:50:00,44.84,44.87,44.82,44.87,14770.0,41.5614,41.5892,41.5428,41.5892,14770.0
2021-12-30 11:55:00,44.88,44.88,44.82,44.86,12573.0,41.5984,41.5984,41.5428,41.5799,12573.0
2021-12-30 12:00:00,44.86,44.88,44.83,44.87,30386.0,41.5799,41.5984,41.5521,41.5892,30386.0
2021-12-30 12:05:00,44.87,44.9,44.85,44.87,21777.0,41.5892,41.617,41.5706,41.5892,21777.0
2021-12-30 12:10:00,44.88,44.89,44.85,44.88,34202.0,41.5984,41.6077,41.5706,41.5984,34202.0
2021-12-30 12:15:00,44.89,44.92,44.85,44.91,18674.0,41.6077,41.6355,41.5706,41.6262,18674.0
2021-12-30 12:20:00,44.91,44.98,44.9,44.94,43734.0,41.6262,41.6911,41.617,41.654,43734.0
2021-12-30 12:25:00,44.94,44.99,44.93,44.98,19769.0,41.654,41.7004,41.6448,41.6911,19769.0
2021-12-30 12:30:00,44.98,45.02,44.97,45.01,21425.0,41.6911,41.7282,41.6818,41.7189,21425.0
2021-12-30 12:35:00,45.01,45.03,44.99,45.0,21728.0,41.7189,41.7375,41.7004,41.7097,21728.0
2021-12-30 12:40:00,45.0,45.01,44.97,44.99,17269.0,41.7097,41.7189,41.6818,41.7004,17269.0
2021-12-30 12:45:00,44.99,45.01,44.95,44.98,33748.0,41.7004,41.7189,41.6633,41.6911,33748.0
2021-12-30 12:50:00,44.99,45.02,44.98,44.99,19287.0,41.7004,41.7282,41.6911,41.7004,19287.0
2021-12-30 12:55:00,44.98,45.02,44.97,44.97,13584.0,41.6911,41.7282,41.6818,41.6818,13584.0
2021-12-30 13:00:00,44.98,45.04,44.97,45.02,27278.0,41.6911,41.7467,41.6818,41.7282,27278.0
2021-12-30 13:05:00,45.02,45.05,45.01,45.05,16974.0,41.7282,41.756,41.7189,41.756,16974.0
2021-12-30 13:10:00,45.05,45.08,45.03,45.08,20269.0,41.756,41.7838,41.7375,41.7838,20269.0
2021-12-30 13:15:00,45.08,45.08,45.05,45.05,18461.0,41.7838,41.7838,41.756,41.756,18461.0
2021-12-30 13:20:00,45.05,45.06,45.01,45.05,18816.0,41.756,41.7653,41.7189,41.756,18816.0
2021-12-30 13:25:00,45.05,45.05,44.99,45.0,18544.0,41.756,41.756,41.7004,41.7097,18544.0
2021-12-30 13:30:00,45.0,45.02,44.96,44.99,29788.0,41.7097,41.7282,41.6726,41.7004,29788.0
2021-12-30 13:35:00,45.0,45.03,44.99,45.0,9700.0,41.7097,41.7375,41.7004,41.7097,9700.0
2021-12-30 13:40:00,45.0,45.03,44.98,45.03,14709.0,41.7097,41.7375,41.6911,41.7375,14709.0
2021-12-30 13:45:00,45.03,45.08,45.02,45.07,22380.0,41.7375,41.7838,41.7282,41.7745,22380.0
2021-12-30 13:50:00,45.08,45.12,45.08,45.12,31992.0,41.7838,41.8209,41.7838,41.8209,31992.0
2021-12-30 13:55:00,45.11,45.13,45.07,45.07,17316.0,41.8116,41.8302,41.7745,41.7745,17316.0
2021-12-30 14:00:00,45.08,45.12,45.06,45.07,25827.0,41.7838,41.8209,41.7653,41.7745,25827.0
2021-12-30 14:05:00,45.08,45.1,45.06,45.09,21229.0,41.7838,41.8023,41.7653,41.7931,21229.0
2021-12-30 14:10:00,45.08,45.09,45.02,45.02,15222.0,41.7838,41.7931,41.7282,41.7282,15222.0
2021-12-30 14:15:00,45.02,45.04,44.99,45.04,20838.0,41.7282,41.7467,41.7004,41.7467,20838.0
2021-12-30 14:20:00,45.04,45.06,45.01,45.03,14165.0,41.7467,41.7653,41.7189,41.7375,14165.0
2021-12-30 14:25:00,45.02,45.08,45.02,45.08,18067.0,41.7282,41.7838,41.7282,41.7838,18067.0
2021-12-30 14:30:00,45.08,45.09,45.04,45.05,15845.0,41.7838,41.7931,41.7467,41.756,15845.0
2021-12-30 14:35:00,45.05,45.07,45.04,45.05,14240.0,41.756,41.7745,41.7467,41.756,14240.0
2021-12-30 14:40:00,45.05,45.07,45.02,45.06,22201.0,41.756,41.7745,41.7282,41.7653,22201.0
2021-12-30 14:45:00,45.05,45.07,45.03,45.04,15916.0,41.756,41.7745,41.7375,41.7467,15916.0
2021-12-30 14:50:00,45.03,45.05,45.01,45.05,8855.0,41.7375,41.756,41.7189,41.756,8855.0
2021-12-30 14:55:00,45.05,45.07,45.02,45.04,16870.0,41.756,41.7745,41.7282,41.7467,16870.0
2021-12-30 15:00:00,45.04,45.06,45.02,45.04,23323.0,41.7467,41.7653,41.7282,41.7467,23323.0
2021-12-30 15:05:00,45.04,45.07,45.0,45.02,37046.0,41.7467,41.7745,41.7097,41.7282,37046.0
2021-12-30 15:10:00,45.02,45.03,44.96,44.99,47999.0,41.7282,41.7375,41.6726,41.7004,47999.0
2021-12-30 15:15:00,44.99,45.09,44.97,45.08,36652.0,41.7004,41.7931,41.6818,41.7838,36652.0
2021-12-30 15:20:00,45.08,45.1,45.05,45.09,25993.0,41.7838,41.8023,41.756,41.7931,25993.0
2021-12-30 15:25:00,45.09,45.1,45.07,45.08,25962.0,41.7931,41.8023,41.7745,41.7838,25962.0
2021-12-30 15:30:00,45.08,45.1,45.04,45.06,49695.0,41.7838,41.8023,41.7467,41.7653,49695.0
2021-12-30 15:35:00,45.07,45.17,45.06,45.16,56395.0,41.7745,41.8672,41.7653,41.858,56395.0
2021-12-30 15:40:00,45.16,45.2,45.14,45.19,59618.0,41.858,41.895,41.8394,41.8858,59618.0
2021-12-30 15:45:00,45.19,45.19,45.11,45.18,83818.0,41.8858,41.8858,41.8116,41.8765,83818.0
2021-12-30 15:50:00,45.18,45.18,45.09,45.15,100513.0,41.8765,41.8765,41.7931,41.8487,100513.0
2021-12-30 15:55:00,45.15,45.17,45.1,45.15,285106.0,41.8487,41.8672,41.8023,41.8487,285106.0
2021-12-31 09:30:00,45.11,45.42,45.11,45.26,132463.0,41.8116,42.0989,41.8116,41.9506,132463.0
2021-12-31 09:35:00,45.29,45.61,45.19,45.5,75474.0,41.9785,42.2751,41.8858,42.1731,75474.0
2021-12-31 09:40:00,45.48,45.6,45.4,45.59,98248.0,42.1546,42.2658,42.0804,42.2565,98248.0
2021-12-31 09:45:00,45.6,45.68,45.51,45.66,61062.0,42.2658,42.3399,42.1824,42.3214,61062.0
2021-12-31 09:50:00,45.66,45.7,45.44,45.49,80691.0,42.3214,42.3585,42.1175,42.1638,80691.0
2021-12-31 09:55:00,45.48,45.54,45.34,45.35,51910.0,42.1546,42.2102,42.0248,42.0341,51910.0
2021-12-31 10:00:00,45.35,45.53,45.35,45.51,61191.0,42.0341,42.2009,42.0341,42.1824,61191.0
2021-12-31 10:05:00,45.47,45.52,45.25,45.33,85721.0,42.1453,42.1916,41.9414,42.0155,85721.0
2021-12-31 10:10:00,45.34,45.5,45.29,45.33,89250.0,42.0248,42.1731,41.9785,42.0155,89250.0
2021-12-31 10:15:00,45.33,45.37,45.28,45.36,32127.0,42.0155,42.0526,41.9692,42.0433,32127.0
2021-12-31 10:20:00,45.37,45.4,45.29,45.31,47489.0,42.0526,42.0804,41.9785,41.997,47489.0
2021-12-31 10:25:00,45.31,45.34,45.29,45.33,23539.0,41.997,42.0248,41.9785,42.0155,23539.0
2021-12-31 10:30:00,45.33,45.33,45.18,45.19,79256.0,42.0155,42.0155,41.8765,41.8858,79256.0
2021-12-31 10:35:00,45.19,45.27,45.19,45.27,25676.0,41.8858,41.9599,41.8858,41.9599,25676.0
2021-12-31 10:40:00,45.27,45.29,45.25,45.27,23238.0,41.9599,41.9785,41.9414,41.9599,23238.0
2021-12-31 10:45:00,45.28,45.29,45.21,45.27,35249.0,41.9692,41.9785,41.9043,41.9599,35249.0
2021-12-31 10:50:00,45.26,45.33,45.26,45.29,56765.0,41.9506,42.0155,41.9506,41.9785,56765.0
2021-12-31 10:55:00,45.29,45.4,45.27,45.39,30351.0,41.9785,42.0804,41.9599,42.0711,30351.0
2021-12-31 11:00:00,45.39,45.45,45.35,45.4,56349.0,42.0711,42.1268,42.0341,42.0804,56349.0
2021-12-31 11:05:00,45.39,45.49,45.39,45.48,29184.0,42.0711,42.1638,42.0711,42.1546,29184.0
2021-12-31 11:10:00,45.47,45.52,45.46,45.48,39475.0,42.1453,42.1916,42.136,42.1546,39475.0
2021-12-31 11:15:00,45.48,45.54,45.46,45.47,29808.0,42.1546,42.2102,42.136,42.1453,29808.0
2021-12-31 11:20:00,45.47,45.5,45.44,45.45,20840.0,42.1453,42.1731,42.1175,42.1268,20840.0
2021-12-31 11:25:00,45.46,45.47,45.43,45.46,15203.0,42.136,42.1453,42.1082,42.136,15203.0
2021-12-31 11:30:00,45.46,45.48,45.45,45.46,22239.0,42.136,42.1546,42.1268,42.136,22239.0
2021-12-31 11:35:00,45.47,45.5,45.46,45.46,18439.0,42.1453,42.1731,42.136,42.136,18439.0
2021-12-31 11:40:00,45.46,45.49,45.41,45.41,22403.0,42.136,42.1638,42.0897,42.0897,22403.0
2021-12-31 11:45:00,45.41,45.42,45.38,45.41,24194.0,42.0897,42.0989,42.0619,42.0897,24194.0
2021-12-31 11:50:00,45.41,45.44,45.4,45.44,23669.0,42.0897,42.1175,42.0804,42.1175,23669.0
2021-12-31 11:55:00,45.43,45.47,45.42,45.43,27231.0,42.1082,42.1453,42.0989,42.1082,27231.0
2021-12-31 12:00:00,45.43,45.45,45.41,45.41,27248.0,42.1082,42.1268,42.0897,42.0897,27248.0
2021-12-31 12:05:00,45.41,45.48,45.39,45.48,34882.0,42.0897,42.1546,42.0711,42.1546,34882.0
2021-12-31 12:10:00,45.47,45.48,45.44,45.47,11180.0,42.1453,42.1546,42.1175,42.1453,11180.0
2021-12-31 12:15:00,45.47,45.5,45.45,45.48,33941.0,42.1453,42.1731,42.1268,42.1546,33941.0
2021-12-31 12:20:00,45.48,45.57,45.48,45.57,39414.0,42.1546,42.238,42.1546,42.238,39414.0
2021-12-31 12:25:00,45.57,45.58,45.56,45.57,12935.0,42.238,42.2472,42.2287,42.238,12935.0
2021-12-31 12:30:00,45.57,45.59,45.56,45.58,17878.0,42.238,42.2565,42.2287,42.2472,17878.0
2021-12-31 12:35:00,45.57,45.62,45.57,45.59,18165.0,42.238,42.2843,42.238,42.2565,18165.0
2021-12-31 12:40:00,45.59,45.63,45.58,45.63,13545.0,42.2565,42.2936,42.2472,42.2936,13545.0
2021-12-31 12:45:00,45.63,45.64,45.55,45.58,53184.0,42.2936,42.3029,42.2194,42.2472,53184.0
2021-12-31 12:50:00,45.58,45.61,45.56,45.57,16933.0,42.2472,42.2751,42.2287,42.238,16933.0
2021-12-31 12:55:00,45.57,45.61,45.56,45.59,14915.0,42.238,42.2751,42.2287,42.2565,14915.0
2021-12-31 13:00:00,45.59,45.65,45.59,45.63,13826.0,42.2565,42.3121,42.2565,42.2936,13826.0
2021-12-31 13:05:00,45.63,45.67,45.62,45.63,11671.0,42.2936,42.3307,42.2843,42.2936,11671.0
2021-12-31 13:10:00,45.63,45.64,45.61,45.63,10829.0,42.2936,42.3029,42.2751,42.2936,10829.0
2021-12-31 13:15:00,45.64,45.66,45.63,45.64,16419.0,42.3029,42.3214,42.2936,42.3029,16419.0
2021-12-31 13:20:00,45.64,45.65,45.63,45.64,12152.0,42.3029,42.3121,42.2936,42.3029,12152.0
2021-12-31 13:25:00,45.64,45.69,45.63,45.68,16716.0,42.3029,42.3492,42.2936,42.3399,16716.0
2021-12-31 13:30:00,45.68,45.69,45.64,45.64,27987.0,42.3399,42.3492,42.3029,42.3029,27987.0
2021-12-31 13:35:00,45.65,45.65,45.62,45.63,15319.0,42.3121,42.3121,42.2843,42.2936,15319.0
2021-12-31 13:40:00,45.63,45.63,45.55,45.55,22801.0,42.2936,42.2936,42.2194,42.2194,22801.0
2021-12-31 13:45:00,45.55,45.55,45.5,45.51,20265.0,42.2194,42.2194,42.1731,42.1824,20265.0
2021-12-31 13:50:00,45.5,45.53,45.48,45.53,22686.0,42.1731,42.2009,42.1546,42.2009,22686.0
2021-12-31 13:55:00,45.53,45.55,45.52,45.53,20435.0,42.2009,42.2194,42.1916,42.2009,20435.0
2021-12-31 14:00:00,45.53,45.56,45.47,45.52,27656.0,42.2009,42.2287,42.1453,42.1916,27656.0
2021-12-31 14:05:00,45.52,45.56,45.51,45.55,21363.0,42.1916,42.2287,42.1824,42.2194,21363.0
2021-12-31 14:10:00,45.55,45.56,45.52,45.53,19415.0,42.2194,42.2287,42.1916,42.2009,19415.0
2021-12-31 14:15:00,45.52,45.52,45.48,45.5,28834.0,42.1916,42.1916,42.1546,42.1731,28834.0
2021-12-31 14:20:00,45.5,45.53,45.47,45.48,19659.0,42.1731,42.2009,42.1453,42.1546,19659.0
2021-12-31 14:25:00,45.47,45.51,45.45,45.5,17308.0,42.1453,42.1824,42.1268,42.1731,17308.0
2021-12-31 14:30:00,45.49,45.52,45.47,45.47,31103.0,42.1638,42.1916,42.1453,42.1453,31103.0
2021-12-31 14:35:00,45.48,45.55,45.47,45.52,25732.0,42.1546,42.2194,42.1453,42.1916,25732.0
2021-12-31 14:40:00,45.51,45.53,45.49,45.5,12549.0,42.1824,42.2009,42.1638,42.1731,12549.0
2021-12-31 14:45:00,45.5,45.51,45.48,45.48,25879.0,42.1731,42.1824,42.1546,42.1546,25879.0
2021-12-31 14:50:00,45.49,45.52,45.48,45.5,19509.0,42.1638,42.1916,42.1546,42.1731,19509.0
2021-12-31 14:55:00,45.49,45.51,45.47,45.48,22242.0,42.1638,42.1824,42.1453,42.1546,22242.0
2021-12-31 15:00:00,45.49,45.52,45.42,45.42,42963.0,42.1638,42.1916,42.0989,42.0989,42963.0
2021-12-31 15:05:00,45.43,45.44,45.4,45.44,39735.0,42.1082,42.1175,42.0804,42.1175,39735.0
2021-12-31 15:10:00,45.44,45.44,45.37,45.37,32848.0,42.1175,42.1175,42.0526,42.0526,32848.0
2021-12-31 15:15:00,45.38,45.44,45.36,45.43,40792.0,42.0619,42.1175,42.0433,42.1082,40792.0
2021-12-31 15:20:00,45.43,45.46,45.39,45.45,50029.0,42.1082,42.136,42.0711,42.1268,50029.0
2021-12-31 15:25:00,45.45,45.49,45.42,45.47,44424.0,42.1268,42.1638,42.0989,42.1453,44424.0
2021-12-31 15:30:00,45.46,45.48,45.41,45.43,35784.0,42.136,42.1546,42.0897,42.1082,35784.0
2021-12-31 15:35:00,45.43,45.47,45.42,45.47,68910.0,42.1082,42.1453,42.0989,42.1453,68910.0
2021-12-31 15:40:00,45.46,45.47,45.35,45.39,71211.0,42.136,42.1453,42.0341,42.0711,71211.0
2021-12-31 15:45:00,45.39,45.41,45.33,45.34,127484.0,42.0711,42.0897,42.0155,42.0248,127484.0
2021-12-31 15:50:00,45.33,45.38,45.24,45.27,166748.0,42.0155,42.0619,41.9321,41.9599,166748.0
2021-12-31 15:55:00,45.27,45.29,45.24,45.25,324174.0,41.9599,41.9785,41.9321,41.9414,324174.0
2022-01-03 09:30:00,44.91,45.04,44.7,44.76,164424.0,41.6262,41.7467,41.4316,41.4872,164424.0
2022-01-03 09:35:00,44.78,45.05,44.66,44.92,172736.0,41.5057,41.756,41.3945,41.6355,172736.0
2022-01-03 09:40:00,44.93,45.09,44.82,44.94,172055.0,41.6448,41.7931,41.5428,41.654,172055.0
2022-01-03 09:45:00,44.95,45.09,44.74,44.82,107633.0,41.6633,41.7931,41.4687,41.5428,107633.0
2022-01-03 09:50:00,44.84,44.94,44.81,44.92,67689.0,41.5614,41.654,41.5335,41.6355,67689.0
2022-01-03 09:55:00,44.91,44.93,44.69,44.85,108008.0,41.6262,41.6448,41.4223,41.5706,108008.0
2022-01-03 10:00:00,44.86,44.86,44.66,44.79,138982.0,41.5799,41.5799,41.3945,41.515,138982.0
2022-01-03 10:05:00,44.8,45.03,44.75,44.89,124918.0,41.5243,41.7375,41.4779,41.6077,124918.0
2022-01-03 10:10:00,44.91,44.98,44.86,44.87,74010.0,41.6262,41.6911,41.5799,41.5892,74010.0
2022-01-03 10:15:00,44.88,44.91,44.79,44.86,109157.0,41.5984,41.6262,41.515,41.5799,109157.0
2022-01-03 10:20:00,44.87,44.97,44.87,44.93,59816.0,41.5892,41.6818,41.5892,41.6448,59816.0
2022-01-03 10:25:00,44.93,44.97,44.82,44.84,100791.0,41.6448,41.6818,41.5428,41.5614,100791.0
2022-01-03 10:30:00,44.83,44.83,44.54,44.58,113717.0,41.5521,41.5521,41.2833,41.3204,113717.0
2022-01-03 10:35:00,44.58,44.63,44.52,44.62,63473.0,41.3204,41.3667,41.2648,41.3574,63473.0
2022-01-03 10:40:00,44.62,44.7,44.6,44.7,34408.0,41.3574,41.4316,41.3389,41.4316,34408.0
2022-01-03 10:45:00,44.7,44.78,44.61,44.75,57190.0,41.4316,41.5057,41.3482,41.4779,57190.0
2022-01-03 10:50:00,44.74,44.82,44.69,44.77,68254.0,41.4687,41.5428,41.4223,41.4965,68254.0
2022-01-03 10:55:00,44.76,44.8,44.7,44.7,45509.0,41.4872,41.5243,41.4316,41.4316,45509.0
2022-01-03 11:00:00,44.7,44.71,44.57,44.59,47108.0,41.4316,41.4409,41.3111,41.3296,47108.0
2022-01-03 11:05:00,44.59,44.69,44.52,44.66,66777.0,41.3296,41.4223,41.2648,41.3945,66777.0
2022-01-03 11:10:00,44.66,44.73,44.62,44.69,35286.0,41.3945,41.4594,41.3574,41.4223,35286.0
2022-01-03 11:15:00,44.68,44.81,44.65,44.8,42286.0,41.4131,41.5335,41.3852,41.5243,42286.0
2022-01-03 11:20:00,44.8,44.82,44.74,44.76,28538.0,41.5243,41.5428,41.4687,41.4872,28538.0
2022-01-03 11:25:00,44.77,44.82,44.7,44.71,35442.0,41.4965,41.5428,41.4316,41.4409,35442.0
2022-01-03 11:30:00,44.71,44.71,44.58,44.61,61675.0,41.4409,41.4409,41.3204,41.3482,61675.0
2022-01-03 11:35:00,44.61,44.63,44.57,44.61,61165.0,41.3482,41.3667,41.3111,41.3482,61165.0
2022-01-03 11:40:00,44.6,44.71,44.6,44.71,59796.0,41.3389,41.4409,41.3389,41.4409,59796.0
2022-01-03 11:45:00,44.7,44.71,44.61,44.62,26663.0,41.4316,41.4409,41.3482,41.3574,26663.0
2022-01-03 11:50:00,44.62,44.7,44.61,44.7,23462.0,41.3574,41.4316,41.3482,41.4316,23462.0
2022-01-03 11:55:00,44.69,44.85,44.69,44.84,32548.0,41.4223,41.5706,41.4223,41.5614,32548.0
2022-01-03 12:00:00,44.84,44.88,44.81,44.83,24899.0,41.5614,41.5984,41.5335,41.5521,24899.0
2022-01-03 12:05:00,44.83,44.95,44.81,44.95,34617.0,41.5521,41.6633,41.5335,41.6633,34617.0
2022-01-03 12:10:00,44.95,44.99,44.92,44.97,39758.0,41.6633,41.7004,41.6355,41.6818,39758.0
2022-01-03 12:15:00,44.96,44.99,44.86,44.9,34427.0,41.6726,41.7004,41.5799,41.617,34427.0
2022-01-03 12:20:00,44.9,44.93,44.86,44.89,24237.0,41.617,41.6448,41.5799,41.6077,24237.0
2022-01-03 12:25:00,44.9,44.95,44.84,44.91,59992.0,41.617,41.6633,41.5614,41.6262,59992.0
2022-01-03 12:30:00,44.91,44.91,44.86,44.89,18782.0,41.6262,41.6262,41.5799,41.6077,18782.0
2022-01-03 12:35:00,44.89,44.92,44.87,44.92,16879.0,41.6077,41.6355,41.5892,41.6355,16879.0
2022-01-03 12:40:00,44.91,44.92,44.87,44.89,19822.0,41.6262,41.6355,41.5892,41.6077,19822.0
2022-01-03 12:45:00,44.89,44.91,44.85,44.86,16176.0,41.6077,41.6262,41.5706,41.5799,16176.0
2022-01-03 12:50:00,44.87,44.87,44.81,44.86,52296.0,41.5892,41.5892,41.5335,41.5799,52296.0
2022-01-03 12:55:00,44.86,44.91,44.84,44.85,20366.0,41.5799,41.6262,41.5614,41.5706,20366.0
2022-01-03 13:00:00,44.85,44.88,44.79,44.86,46935.0,41.5706,41.5984,41.515,41.5799,46935.0
2022-01-03 13:05:00,44.85,44.87,44.84,44.84,11155.0,41.5706,41.5892,41.5614,41.5614,11155.0
2022-01-03 13:10:00,44.85,44.9,44.84,44.88,20203.0,41.5706,41.617,41.5614,41.5984,20203.0
2022-01-03 13:15:00,44.87,44.89,44.84,44.85,16441.0,41.5892,41.6077,41.5614,41.5706,16441.0
2022-01-03 13:20:00,44.84,44.89,44.83,44.87,16827.0,41.5614,41.6077,41.5521,41.5892,16827.0
2022-01-03 13:25:00,44.87,44.94,44.86,44.91,24171.0,41.5892,41.654,41.5799,41.6262,24171.0
2022-01-03 13:30:00,44.92,44.95,44.88,44.9,32780.0,41.6355,41.6633,41.5984,41.617,32780.0
2022-01-03 13:35:00,44.9,44.9,44.84,44.89,19501.0,41.617,41.617,41.5614,41.6077,19501.0
2022-01-03 13:40:00,44.9,44.9,44.85,44.87,14716.0,41.617,41.617,41.5706,41.5892,14716.0
2022-01-03 13:45:00,44.87,44.94,44.85,44.91,30096.0,41.5892,41.654,41.5706,41.6262,30096.0
2022-01-03 13:50:00,44.9,44.95,44.9,44.94,28226.0,41.617,41.6633,41.617,41.654,28226.0
2022-01-03 13:55:00,44.94,44.98,44.93,44.97,35019.0,41.654,41.6911,41.6448,41.6818,35019.0
2022-01-03 14:00:00,44.97,44.99,44.93,44.96,64476.0,41.6818,41.7004,41.6448,41.6726,64476.0
2022-01-03 14:05:00,44.96,45.02,44.95,45.01,32403.0,41.6726,41.7282,41.6633,41.7189,32403.0
2022-01-03 14:10:00,45.01,45.05,45.01,45.02,20624.0,41.7189,41.756,41.7189,41.7282,20624.0
2022-01-03 14:15:00,45.02,45.09,45.01,45.05,22755.0,41.7282,41.7931,41.7189,41.756,22755.0
2022-01-03 14:20:00,45.05,45.06,45.02,45.04,17973.0,41.756,41.7653,41.7282,41.7467,17973.0
2022-01-03 14:25:00,45.04,45.05,44.98,44.98,24572.0,41.7467,41.756,41.6911,41.6911,24572.0
2022-01-03 14:30:00,44.98,45.04,44.98,45.0,35895.0,41.6911,41.7467,41.6911,41.7097,35895.0
2022-01-03 14:35:00,45.0,45.06,45.0,45.05,35238.0,41.7097,41.7653,41.7097,41.756,35238.0
2022-01-03 14:40:00,45.05,45.08,45.03,45.07,26002.0,41.756,41.7838,41.7375,41.7745,26002.0
2022-01-03 14:45:00,45.07,45.1,45.06,45.09,31659.0,41.7745,41.8023,41.7653,41.7931,31659.0
2022-01-03 14:50:00,45.1,45.12,45.09,45.11,19750.0,41.8023,41.8209,41.7931,41.8116,19750.0
2022-01-03 14:55:00,45.11,45.15,45.1,45.12,22000.0,41.8116,41.8487,41.8023,41.8209,22000.0
2022-01-03 15:00:00,45.11,45.15,45.05,45.08,36543.0,41.8116,41.8487,41.756,41.7838,36543.0
2022-01-03 15:05:00,45.08,45.11,45.03,45.05,22794.0,41.7838,41.8116,41.7375,41.756,22794.0
2022-01-03 15:10:00,45.04,45.07,45.02,45.05,28551.0,41.7467,41.7745,41.7282,41.756,28551.0
2022-01-03 15:15:00,45.05,45.05,44.99,45.02,46124.0,41.756,41.756,41.7004,41.7282,46124.0
2022-01-03 15:20:00,45.02,45.05,45.0,45.03,35942.0,41.7282,41.756,41.7097,41.7375,35942.0
2022-01-03 15:25:00,45.02,45.05,45.0,45.01,31100.0,41.7282,41.756,41.7097,41.7189,31100.0
2022-01-03 15:30:00,45.01,45.11,45.01,45.09,44494.0,41.7189,41.8116,41.7189,41.7931,44494.0
2022-01-03 15:35:00,45.1,45.19,45.1,45.16,55001.0,41.8023,41.8858,41.8023,41.858,55001.0
2022-01-03 15:40:00,45.15,45.16,45.06,45.07,52399.0,41.8487,41.858,41.7653,41.7745,52399.0
2022-01-03 15:45:00,45.07,45.17,45.05,45.17,101757.0,41.7745,41.8672,41.756,41.8672,101757.0
2022-01-03 15:50:00,45.18,45.22,45.11,45.12,113831.0,41.8765,41.9136,41.8116,41.8209,113831.0
2022-01-03 15:55:00,45.13,45.19,45.08,45.18,270805.0,41.8302,41.8858,41.7838,41.8765,270805.0
2022-01-04 09:30:00,45.18,45.53,45.1,45.46,123740.0,41.8765,42.2009,41.8023,42.136,123740.0
2022-01-04 09:35:00,45.46,45.6,45.46,45.51,55741.0,42.136,42.2658,42.136,42.1824,55741.0
2022-01-04 09:40:00,45.51,45.76,45.49,45.74,82911.0,42.1824,42.4141,42.1638,42.3955,82911.0
2022-01-04 09:45:00,45.75,45.84,45.54,45.58,66810.0,42.4048,42.4882,42.2102,42.2472,66810.0
2022-01-04 09:50:00,45.57,45.78,45.52,45.73,111436.0,42.238,42.4326,42.1916,42.3863,111436.0
2022-01-04 09:55:00,45.72,45.74,45.62,45.66,53284.0,42.377,42.3955,42.2843,42.3214,53284.0
2022-01-04 10:00:00,45.66,45.7,45.6,45.66,62056.0,42.3214,42.3585,42.2658,42.3214,62056.0
2022-01-04 10:05:00,45.64,45.64,45.56,45.61,56710.0,42.3029,42.3029,42.2287,42.2751,56710.0
2022-01-04 10:10:00,45.6,45.75,45.58,45.73,99309.0,42.2658,42.4048,42.2472,42.3863,99309.0
2022-01-04 10:15:00,45.73,45.82,45.68,45.81,74590.0,42.3863,42.4697,42.3399,42.4604,74590.0
2022-01-04 10:20:00,45.82,45.87,45.79,45.82,182220.0,42.4697,42.516,42.4419,42.4697,182220.0
2022-01-04 10:25:00,45.82,45.82,45.62,45.7,75778.0,42.4697,42.4697,42.2843,42.3585,75778.0
2022-01-04 10:30:00,45.69,45.77,45.64,45.73,62022.0,42.3492,42.4234,42.3029,42.3863,62022.0
2022-01-04 10:35:00,45.73,45.86,45.72,45.85,52162.0,42.3863,42.5068,42.377,42.4975,52162.0
2022-01-04 10:40:00,45.85,45.88,45.77,45.87,83270.0,42.4975,42.5253,42.4234,42.516,83270.0
2022-01-04 10:45:00,45.87,45.87,45.66,45.71,73313.0,42.516,42.516,42.3214,42.3677,73313.0
2022-01-04 10:50:00,45.71,45.81,45.66,45.81,41797.0,42.3677,42.4604,42.3214,42.4604,41797.0
2022-01-04 10:55:00,45.81,45.89,45.79,45.83,49948.0,42.4604,42.5346,42.4419,42.479,49948.0
2022-01-04 11:00:00,45.83,45.92,45.8,45.84,78439.0,42.479,42.5624,42.4512,42.4882,78439.0
2022-01-04 11:05:00,45.84,45.94,45.69,45.94,74559.0,42.4882,42.5809,42.3492,42.5809,74559.0
2022-01-04 11:10:00,45.93,45.99,45.83,45.98,66762.0,42.5717,42.6273,42.479,42.618,66762.0
2022-01-04 11:15:00,45.98,45.99,45.91,45.93,63331.0,42.618,42.6273,42.5531,42.5717,63331.0
2022-01-04 11:20:00,45.93,46.06,45.92,46.05,60364.0,42.5717,42.6921,42.5624,42.6829,60364.0
2022-01-04 11:25:00,46.05,46.07,45.99,46.05,35809.0,42.6829,42.7014,42.6273,42.6829,35809.0
2022-01-04 11:30:00,46.05,46.06,45.91,46.01,78691.0,42.6829,42.6921,42.5531,42.6458,78691.0
2022-01-04 11:35:00,46.02,46.02,45.9,45.96,43817.0,42.6551,42.6551,42.5438,42.5995,43817.0
2022-01-04 11:40:00,45.96,46.01,45.94,46.0,43533.0,42.5995,42.6458,42.5809,42.6365,43533.0
2022-01-04 11:45:00,46.01,46.01,45.94,45.99,45169.0,42.6458,42.6458,42.5809,42.6273,45169.0
2022-01-04 11:50:00,46.0,46.06,45.97,46.05,44090.0,42.6365,42.6921,42.6087,42.6829,44090.0
2022-01-04 11:55:00,46.05,46.16,46.05,46.15,46606.0,42.6829,42.7848,42.6829,42.7756,46606.0
2022-01-04 12:00:00,46.14,46.16,46.08,46.09,36302.0,42.7663,42.7848,42.7107,42.72,36302.0
2022-01-04 12:05:00,46.1,46.13,45.98,46.04,81055.0,42.7292,42.757,42.618,42.6736,81055.0
2022-01-04 12:10:00,46.04,46.16,46.03,46.12,32625.0,42.6736,42.7848,42.6643,42.7478,32625.0
2022-01-04 12:15:00,46.12,46.14,46.08,46.09,40762.0,42.7478,42.7663,42.7107,42.72,40762.0
2022-01-04 12:20:00,46.09,46.12,46.04,46.08,51666.0,42.72,42.7478,42.6736,42.7107,51666.0
2022-01-04 12:25:00,46.08,46.13,46.06,46.13,28639.0,42.7107,42.757,42.6921,42.757,28639.0
2022-01-04 12:30:00,46.13,46.18,46.12,46.16,34715.0,42.757,42.8034,42.7478,42.7848,34715.0
2022-01-04 12:35:00,46.16,46.18,46.14,46.17,37333.0,42.7848,42.8034,42.7663,42.7941,37333.0
2022-01-04 12:40:00,46.18,46.21,46.14,46.18,42076.0,42.8034,42.8312,42.7663,42.8034,42076.0
2022-01-04 12:45:00,46.18,46.18,46.14,46.15,128054.0,42.8034,42.8034,42.7663,42.7756,128054.0
2022-01-04 12:50:00,46.15,46.17,46.08,46.15,31616.0,42.7756,42.7941,42.7107,42.7756,31616.0
2022-01-04 12:55:00,46.14,46.17,46.1,46.13,32668.0,42.7663,42.7941,42.7292,42.757,32668.0
2022-01-04 13:00:00,46.12,46.14,46.07,46.09,38962.0,42.7478,42.7663,42.7014,42.72,38962.0
2022-01-04 13:05:00,46.08,46.09,46.01,46.06,31410.0,42.7107,42.72,42.6458,42.6921,31410.0
2022-01-04 13:10:00,46.05,46.06,45.99,46.05,39240.0,42.6829,42.6921,42.6273,42.6829,39240.0
2022-01-04 13:15:00,46.05,46.13,46.05,46.13,158540.0,42.6829,42.757,42.6829,42.757,158540.0
2022-01-04 13:20:00,46.13,46.16,46.12,46.14,58467.0,42.757,42.7848,42.7478,42.7663,58467.0
2022-01-04 13:25:00,46.14,46.24,46.13,46.24,74452.0,42.7663,42.859,42.757,42.859,74452.0
2022-01-04 13:30:00,46.24,46.27,46.2,46.26,90436.0,42.859,42.8868,42.8219,42.8775,90436.0
2022-01-04 13:35:00,46.25,46.26,46.18,46.2,59153.0,42.8683,42.8775,42.8034,42.8219,59153.0
2022-01-04 13:40:00,46.21,46.23,46.18,46.21,29377.0,42.8312,42.8497,42.8034,42.8312,29377.0
2022-01-04 13:45:00,46.2,46.22,46.16,46.16,24771.0,42.8219,42.8405,42.7848,42.7848,24771.0
2022-01-04 13:50:00,46.16,46.21,46.14,46.17,61528.0,42.7848,42.8312,42.7663,42.7941,61528.0
2022-01-04 13:55:00,46.18,46.23,46.15,46.18,29202.0,42.8034,42.8497,42.7756,42.8034,29202.0
2022-01-04 14:00:00,46.18,46.24,46.17,46.21,35937.0,42.8034,42.859,42.7941,42.8312,35937.0
2022-01-04 14:05:00,46.22,46.24,46.2,46.23,33473.0,42.8405,42.859,42.8219,42.8497,33473.0
2022-01-04 14:10:00,46.24,46.25,46.13,46.15,28943.0,42.859,42.8683,42.757,42.7756,28943.0
2022-01-04 14:15:00,46.15,46.18,46.13,46.14,21960.0,42.7756,42.8034,42.757,42.7663,21960.0
2022-01-04 14:20:00,46.14,46.18,46.12,46.17,27955.0,42.7663,42.8034,42.7478,42.7941,27955.0
2022-01-04 14:25:00,46.18,46.2,46.17,46.2,18117.0,42.8034,42.8219,42.7941,42.8219,18117.0
2022-01-04 14:30:00,46.2,46.23,46.18,46.23,31887.0,42.8219,42.8497,42.8034,42.8497,31887.0
2022-01-04 14:35:00,46.22,46.27,46.22,46.27,29805.0,42.8405,42.8868,42.8405,42.8868,29805.0
2022-01-04 14:40:00,46.26,46.29,46.23,46.25,50980.0,42.8775,42.9053,42.8497,42.8683,50980.0
2022-01-04 14:45:00,46.25,46.28,46.24,46.26,69315.0,42.8683,42.8961,42.859,42.8775,69315.0
2022-01-04 14:50:00,46.27,46.33,46.24,46.24,239272.0,42.8868,42.9424,42.859,42.859,239272.0
2022-01-04 14:55:00,46.24,46.28,46.23,46.28,49931.0,42.859,42.8961,42.8497,42.8961,49931.0
2022-01-04 15:00:00,46.28,46.28,46.22,46.23,60396.0,42.8961,42.8961,42.8405,42.8497,60396.0
2022-01-04 15:05:00,46.24,46.29,46.23,46.28,143194.0,42.859,42.9053,42.8497,42.8961,143194.0
2022-01-04 15:10:00,46.28,46.29,46.23,46.29,200285.0,42.8961,42.9053,42.8497,42.9053,200285.0
2022-01-04 15:15:00,46.29,46.3,46.24,46.29,88378.0,42.9053,42.9146,42.859,42.9053,88378.0
2022-01-04 15:20:00,46.29,46.32,46.26,46.27,64501.0,42.9053,42.9331,42.8775,42.8868,64501.0
2022-01-04 15:25:00,46.28,46.33,46.26,46.32,51671.0,42.8961,42.9424,42.8775,42.9331,51671.0
2022-01-04 15:30:00,46.32,46.32,46.25,46.26,119290.0,42.9331,42.9331,42.8683,42.8775,119290.0
2022-01-04 15:35:00,46.26,46.27,46.13,46.14,107309.0,42.8775,42.8868,42.757,42.7663,107309.0
2022-01-04 15:40:00,46.14,46.14,46.05,46.13,158795.0,42.7663,42.7663,42.6829,42.757,158795.0
2022-01-04 15:45:00,46.13,46.15,46.09,46.14,267648.0,42.757,42.7756,42.72,42.7663,267648.0
2022-01-04 15:50:00,46.14,46.16,46.03,46.05,231536.0,42.7663,42.7848,42.6643,42.6829,231536.0
2022-01-04 15:55:00,46.05,46.26,45.97,46.16,980257.0,42.6829,42.8775,42.6087,42.7848,980257.0
2022-01-05 09:30:00,46.32,46.85,46.27,46.7,167144.0,42.9331,43.4244,42.8868,43.2854,167144.0
2022-01-05 09:35:00,46.72,46.84,46.51,46.65,70531.0,43.3039,43.4151,43.1092,43.239,70531.0
2022-01-05 09:40:00,46.65,46.95,46.63,46.93,99852.0,43.239,43.5171,43.2205,43.4985,99852.0
2022-01-05 09:45:00,46.93,47.12,46.93,47.0,110268.0,43.4985,43.6746,43.4985,43.5634,110268.0
2022-01-05 09:50:00,46.99,47.18,46.95,47.15,97367.0,43.5541,43.7303,43.5171,43.7025,97367.0
2022-01-05 09:55:00,47.14,47.2,47.04,47.04,63109.0,43.6932,43.7488,43.6005,43.6005,63109.0
2022-01-05 10:00:00,47.05,47.1,46.89,47.05,93741.0,43.6098,43.6561,43.4615,43.6098,93741.0
2022-01-05 10:05:00,47.04,47.16,47.01,47.16,76405.0,43.6005,43.7117,43.5727,43.7117,76405.0
2022-01-05 10:10:00,47.15,47.22,47.1,47.2,53607.0,43.7025,43.7673,43.6561,43.7488,53607.0
2022-01-05 10:15:00,47.21,47.37,47.17,47.34,140906.0,43.7581,43.9064,43.721,43.8786,140906.0
2022-01-05 10:20:00,47.35,47.44,47.34,47.4,116681.0,43.8878,43.9712,43.8786,43.9342,116681.0
2022-01-05 10:25:00,47.4,47.4,47.35,47.38,102898.0,43.9342,43.9342,43.8878,43.9156,102898.0
2022-01-05 10:30:00,47.38,47.44,47.34,47.43,107217.0,43.9156,43.9712,43.8786,43.962,107217.0
2022-01-05 10:35:00,47.43,47.54,47.39,47.48,147547.0,43.962,44.0639,43.9249,44.0083,147547.0
2022-01-05 10:40:00,47.48,47.48,47.31,47.44,67668.0,44.0083,44.0083,43.8508,43.9712,67668.0
2022-01-05 10:45:00,47.45,47.45,47.28,47.3,65447.0,43.9805,43.9805,43.8229,43.8415,65447.0
2022-01-05 10:50:00,47.3,47.3,47.08,47.09,63736.0,43.8415,43.8415,43.6376,43.6468,63736.0
2022-01-05 10:55:00,47.08,47.09,46.93,46.95,56294.0,43.6376,43.6468,43.4985,43.5171,56294.0
2022-01-05 11:00:00,46.96,47.04,46.91,47.04,65217.0,43.5263,43.6005,43.48,43.6005,65217.0
2022-01-05 11:05:00,47.04,47.05,46.95,47.0,73259.0,43.6005,43.6098,43.5171,43.5634,73259.0
2022-01-05 11:10:00,47.0,47.15,46.99,47.14,49583.0,43.5634,43.7025,43.5541,43.6932,49583.0
2022-01-05 11:15:00,47.14,47.19,47.1,47.18,38324.0,43.6932,43.7395,43.6561,43.7303,38324.0
2022-01-05 11:20:00,47.17,47.26,47.15,47.18,57836.0,43.721,43.8044,43.7025,43.7303,57836.0
2022-01-05 11:25:00,47.18,47.22,47.08,47.08,60809.0,43.7303,43.7673,43.6376,43.6376,60809.0
2022-01-05 11:30:00,47.08,47.1,47.0,47.06,57241.0,43.6376,43.6561,43.5634,43.619,57241.0
2022-01-05 11:35:00,47.06,47.11,47.02,47.03,41747.0,43.619,43.6654,43.582,43.5912,41747.0
2022-01-05 11:40:00,47.03,47.09,47.01,47.09,36957.0,43.5912,43.6468,43.5727,43.6468,36957.0
2022-01-05 11:45:00,47.09,47.16,47.08,47.15,32897.0,43.6468,43.7117,43.6376,43.7025,32897.0
2022-01-05 11:50:00,47.14,47.26,47.14,47.25,40852.0,43.6932,43.8044,43.6932,43.7951,40852.0
2022-01-05 11:55:00,47.24,47.28,47.19,47.21,31634.0,43.7859,43.8229,43.7395,43.7581,31634.0
2022-01-05 12:00:00,47.21,47.23,47.16,47.18,24253.0,43.7581,43.7766,43.7117,43.7303,24253.0
2022-01-05 12:05:00,47.19,47.26,47.14,47.26,69413.0,43.7395,43.8044,43.6932,43.8044,69413.0
2022-01-05 12:10:00,47.26,47.3,47.24,47.3,40161.0,43.8044,43.8415,43.7859,43.8415,40161.0
2022-01-05 12:15:00,47.3,47.31,47.26,47.29,50290.0,43.8415,43.8508,43.8044,43.8322,50290.0
2022-01-05 12:20:00,47.29,47.36,47.26,47.34,54899.0,43.8322,43.8971,43.8044,43.8786,54899.0
2022-01-05 12:25:00,47.34,47.42,47.34,47.41,55354.0,43.8786,43.9527,43.8786,43.9434,55354.0
2022-01-05 12:30:00,47.4,47.43,47.34,47.37,57147.0,43.9342,43.962,43.8786,43.9064,57147.0
2022-01-05 12:35:00,47.36,47.36,47.24,47.29,32910.0,43.8971,43.8971,43.7859,43.8322,32910.0
2022-01-05 12:40:00,47.29,47.3,47.26,47.28,27938.0,43.8322,43.8415,43.8044,43.8229,27938.0
2022-01-05 12:45:00,47.29,47.3,47.24,47.26,51036.0,43.8322,43.8415,43.7859,43.8044,51036.0
2022-01-05 12:50:00,47.26,47.29,47.24,47.25,44509.0,43.8044,43.8322,43.7859,43.7951,44509.0
2022-01-05 12:55:00,47.25,47.27,47.16,47.21,58737.0,43.7951,43.8137,43.7117,43.7581,58737.0
2022-01-05 13:00:00,47.2,47.27,47.19,47.26,34403.0,43.7488,43.8137,43.7395,43.8044,34403.0
2022-01-05 13:05:00,47.26,47.27,47.22,47.25,35403.0,43.8044,43.8137,43.7673,43.7951,35403.0
2022-01-05 13:10:00,47.25,47.27,47.2,47.23,70320.0,43.7951,43.8137,43.7488,43.7766,70320.0
2022-01-05 13:15:00,47.22,47.29,47.21,47.29,52674.0,43.7673,43.8322,43.7581,43.8322,52674.0
2022-01-05 13:20:00,47.28,47.31,47.26,47.3,38710.0,43.8229,43.8508,43.8044,43.8415,38710.0
2022-01-05 13:25:00,47.31,47.31,47.23,47.27,32274.0,43.8508,43.8508,43.7766,43.8137,32274.0
2022-01-05 13:30:00,47.27,47.3,47.23,47.23,34169.0,43.8137,43.8415,43.7766,43.7766,34169.0
2022-01-05 13:35:00,47.23,47.3,47.23,47.29,30876.0,43.7766,43.8415,43.7766,43.8322,30876.0
2022-01-05 13:40:00,47.29,47.32,47.25,47.28,42759.0,43.8322,43.86,43.7951,43.8229,42759.0
2022-01-05 13:45:00,47.28,47.34,47.28,47.3,30074.0,43.8229,43.8786,43.8229,43.8415,30074.0
2022-01-05 13:50:00,47.3,47.34,47.27,47.27,26091.0,43.8415,43.8786,43.8137,43.8137,26091.0
2022-01-05 13:55:00,47.28,47.3,47.25,47.26,30265.0,43.8229,43.8415,43.7951,43.8044,30265.0
2022-01-05 14:00:00,47.27,47.29,47.2,47.24,52526.0,43.8137,43.8322,43.7488,43.7859,52526.0
2022-01-05 14:05:00,47.24,47.26,47.11,47.11,48804.0,43.7859,43.8044,43.6654,43.6654,48804.0
2022-01-05 14:10:00,47.12,47.2,47.11,47.2,61439.0,43.6746,43.7488,43.6654,43.7488,61439.0
2022-01-05 14:15:00,47.2,47.25,47.16,47.17,45439.0,43.7488,43.7951,43.7117,43.721,45439.0
2022-01-05 14:20:00,47.18,47.24,47.16,47.18,71349.0,43.7303,43.7859,43.7117,43.7303,71349.0
2022-01-05 14:25:00,47.19,47.21,47.06,47.06,60935.0,43.7395,43.7581,43.619,43.619,60935.0
2022-01-05 14:30:00,47.06,47.07,46.97,46.97,46004.0,43.619,43.6283,43.5356,43.5356,46004.0
2022-01-05 14:35:00,46.98,47.01,46.97,47.0,34209.0,43.5449,43.5727,43.5356,43.5634,34209.0
2022-01-05 14:40:00,47.01,47.03,46.97,47.0,48181.0,43.5727,43.5912,43.5356,43.5634,48181.0
2022-01-05 14:45:00,47.0,47.03,46.97,46.97,44554.0,43.5634,43.5912,43.5356,43.5356,44554.0
2022-01-05 14:50:00,46.98,47.0,46.92,46.94,37128.0,43.5449,43.5634,43.4893,43.5078,37128.0
2022-01-05 14:55:00,46.94,47.0,46.91,47.0,47336.0,43.5078,43.5634,43.48,43.5634,47336.0
2022-01-05 15:00:00,46.99,47.07,46.96,47.07,54246.0,43.5541,43.6283,43.5263,43.6283,54246.0
2022-01-05 15:05:00,47.08,47.09,46.93,47.0,100778.0,43.6376,43.6468,43.4985,43.5634,100778.0
2022-01-05 15:10:00,47.0,47.03,46.85,46.89,98472.0,43.5634,43.5912,43.4244,43.4615,98472.0
2022-01-05 15:15:00,46.89,47.01,46.89,47.01,78468.0,43.4615,43.5727,43.4615,43.5727,78468.0
2022-01-05 15:20:00,47.0,47.04,46.94,46.98,77501.0,43.5634,43.6005,43.5078,43.5449,77501.0
2022-01-05 15:25:00,46.98,47.0,46.92,46.96,78002.0,43.5449,43.5634,43.4893,43.5263,78002.0
2022-01-05 15:30:00,46.95,46.96,46.77,46.82,132319.0,43.5171,43.5263,43.3502,43.3966,132319.0
2022-01-05 15:35:00,46.82,46.89,46.78,46.88,112386.0,43.3966,43.4615,43.3595,43.4522,112386.0
2022-01-05 15:40:00,46.89,46.97,46.86,46.95,121653.0,43.4615,43.5356,43.4337,43.5171,121653.0
2022-01-05 15:45:00,46.95,46.98,46.87,46.88,134010.0,43.5171,43.5449,43.4429,43.4522,134010.0
2022-01-05 15:50:00,46.88,46.98,46.87,46.94,249340.0,43.4522,43.5449,43.4429,43.5078,249340.0
2022-01-05 15:55:00,46.93,46.94,46.82,46.84,661649.0,43.4985,43.5078,43.3966,43.4151,661649.0
2022-01-06 09:30:00,47.02,47.26,46.45,46.49,182390.0,43.582,43.8044,43.0536,43.0907,182390.0
2022-01-06 09:35:00,46.48,46.76,46.34,46.72,69088.0,43.0814,43.341,42.9517,43.3039,69088.0
2022-01-06 09:40:00,46.71,46.76,46.51,46.64,52863.0,43.2946,43.341,43.1092,43.2297,52863.0
2022-01-06 09:45:00,46.62,46.71,46.56,46.67,50522.0,43.2112,43.2946,43.1556,43.2575,50522.0
2022-01-06 09:50:00,46.67,46.74,46.57,46.74,27102.0,43.2575,43.3224,43.1649,43.3224,27102.0
2022-01-06 09:55:00,46.76,46.77,46.59,46.69,31482.0,43.341,43.3502,43.1834,43.2761,31482.0
2022-01-06 10:00:00,46.66,46.93,46.65,46.9,52061.0,43.2483,43.4985,43.239,43.4707,52061.0
2022-01-06 10:05:00,46.89,47.06,46.8,46.92,66491.0,43.4615,43.619,43.378,43.4893,66491.0
2022-01-06 10:10:00,46.93,47.13,46.92,47.09,71890.0,43.4985,43.6839,43.4893,43.6468,71890.0
2022-01-06 10:15:00,47.09,47.11,46.88,46.95,65426.0,43.6468,43.6654,43.4522,43.5171,65426.0
2022-01-06 10:20:00,46.95,47.14,46.94,47.07,59857.0,43.5171,43.6932,43.5078,43.6283,59857.0
2022-01-06 10:25:00,47.07,47.07,46.92,46.92,41524.0,43.6283,43.6283,43.4893,43.4893,41524.0
2022-01-06 10:30:00,46.92,47.04,46.85,46.97,36522.0,43.4893,43.6005,43.4244,43.5356,36522.0
2022-01-06 10:35:00,46.98,47.02,46.92,46.97,44093.0,43.5449,43.582,43.4893,43.5356,44093.0
2022-01-06 10:40:00,46.99,47.24,46.98,47.18,40832.0,43.5541,43.7859,43.5449,43.7303,40832.0
2022-01-06 10:45:00,47.17,47.27,47.16,47.19,35641.0,43.721,43.8137,43.7117,43.7395,35641.0
2022-01-06 10:50:00,47.2,47.25,47.08,47.18,67221.0,43.7488,43.7951,43.6376,43.7303,67221.0
2022-01-06 10:55:00,47.17,47.26,47.06,47.11,55358.0,43.721,43.8044,43.619,43.6654,55358.0
2022-01-06 11:00:00,47.11,47.11,46.95,46.99,33543.0,43.6654,43.6654,43.5171,43.5541,33543.0
2022-01-06 11:05:00,46.99,47.02,46.86,46.98,67670.0,43.5541,43.582,43.4337,43.5449,67670.0
2022-01-06 11:10:00,46.98,47.05,46.89,46.94,48883.0,43.5449,43.6098,43.4615,43.5078,48883.0
2022-01-06 11:15:00,46.94,46.97,46.81,46.89,143418.0,43.5078,43.5356,43.3873,43.4615,143418.0
2022-01-06 11:20:00,46.89,46.94,46.62,46.86,326657.0,43.4615,43.5078,43.2112,43.4337,326657.0
2022-01-06 11:25:00,46.88,47.01,46.87,46.95,69934.0,43.4522,43.5727,43.4429,43.5171,69934.0
2022-01-06 11:30:00,46.95,47.1,46.93,47.0,67085.0,43.5171,43.6561,43.4985,43.5634,67085.0
2022-01-06 11:35:00,47.0,47.03,46.95,47.03,54046.0,43.5634,43.5912,43.5171,43.5912,54046.0
2022-01-06 11:40:00,47.03,47.1,46.97,47.01,26569.0,43.5912,43.6561,43.5356,43.5727,26569.0
2022-01-06 11:45:00,47.01,47.02,46.88,46.94,36600.0,43.5727,43.582,43.4522,43.5078,36600.0
2022-01-06 11:50:00,46.95,46.95,46.85,46.88,25420.0,43.5171,43.5171,43.4244,43.4522,25420.0
2022-01-06 11:55:00,46.89,46.92,46.84,46.88,24739.0,43.4615,43.4893,43.4151,43.4522,24739.0
2022-01-06 12:00:00,46.88,46.92,46.86,46.9,24946.0,43.4522,43.4893,43.4337,43.4707,24946.0
2022-01-06 12:05:00,46.9,46.91,46.8,46.82,34399.0,43.4707,43.48,43.378,43.3966,34399.0
2022-01-06 12:10:00,46.82,46.88,46.78,46.86,40288.0,43.3966,43.4522,43.3595,43.4337,40288.0
2022-01-06 12:15:00,46.86,46.95,46.84,46.95,26551.0,43.4337,43.5171,43.4151,43.5171,26551.0
2022-01-06 12:20:00,46.94,47.03,46.92,46.97,69783.0,43.5078,43.5912,43.4893,43.5356,69783.0
2022-01-06 12:25:00,46.96,46.99,46.95,46.98,12211.0,43.5263,43.5541,43.5171,43.5449,12211.0
2022-01-06 12:30:00,46.98,46.98,46.9,46.91,15763.0,43.5449,43.5449,43.4707,43.48,15763.0
2022-01-06 12:35:00,46.92,46.95,46.87,46.89,19431.0,43.4893,43.5171,43.4429,43.4615,19431.0
2022-01-06 12:40:00,46.88,46.98,46.87,46.95,19986.0,43.4522,43.5449,43.4429,43.5171,19986.0
2022-01-06 12:45:00,46.95,47.0,46.94,46.98,10109.0,43.5171,43.5634,43.5078,43.5449,10109.0
2022-01-06 12:50:00,46.99,47.04,46.96,47.01,52846.0,43.5541,43.6005,43.5263,43.5727,52846.0
2022-01-06 12:55:00,47.01,47.01,46.97,46.99,25177.0,43.5727,43.5727,43.5356,43.5541,25177.0
2022-01-06 13:00:00,46.98,47.07,46.97,47.07,24724.0,43.5449,43.6283,43.5356,43.6283,24724.0
2022-01-06 13:05:00,47.07,47.15,47.07,47.13,24601.0,43.6283,43.7025,43.6283,43.6839,24601.0
2022-01-06 13:10:00,47.13,47.18,47.12,47.16,21590.0,43.6839,43.7303,43.6746,43.7117,21590.0
2022-01-06 13:15:00,47.16,47.19,47.12,47.17,26649.0,43.7117,43.7395,43.6746,43.721,26649.0
2022-01-06 13:20:00,47.18,47.2,47.14,47.15,29903.0,43.7303,43.7488,43.6932,43.7025,29903.0
2022-01-06 13:25:00,47.15,47.21,47.11,47.18,32164.0,43.7025,43.7581,43.6654,43.7303,32164.0
2022-01-06 13:30:00,47.18,47.23,47.15,47.22,17871.0,43.7303,43.7766,43.7025,43.7673,17871.0
2022-01-06 13:35:00,47.22,47.23,47.17,47.2,27325.0,43.7673,43.7766,43.721,43.7488,27325.0
2022-01-06 13:40:00,47.19,47.22,47.17,47.19,30275.0,43.7395,43.7673,43.721,43.7395,30275.0
2022-01-06 13:45:00,47.2,47.2,47.05,47.07,48973.0,43.7488,43.7488,43.6098,43.6283,48973.0
2022-01-06 13:50:00,47.08,47.08,46.99,47.03,49969.0,43.6376,43.6376,43.5541,43.5912,49969.0
2022-01-06 13:55:00,47.03,47.13,47.02,47.13,32849.0,43.5912,43.6839,43.582,43.6839,32849.0
2022-01-06 14:00:00,47.13,47.17,47.12,47.14,58062.0,43.6839,43.721,43.6746,43.6932,58062.0
2022-01-06 14:05:00,47.13,47.16,47.09,47.14,44005.0,43.6839,43.7117,43.6468,43.6932,44005.0
2022-01-06 14:10:00,47.14,47.16,47.03,47.08,38125.0,43.6932,43.7117,43.5912,43.6376,38125.0
2022-01-06 14:15:00,47.08,47.15,47.05,47.12,33614.0,43.6376,43.7025,43.6098,43.6746,33614.0
2022-01-06 14:20:00,47.12,47.17,47.12,47.16,33540.0,43.6746,43.721,43.6746,43.7117,33540.0
2022-01-06 14:25:00,47.16,47.22,47.15,47.21,22573.0,43.7117,43.7673,43.7025,43.7581,22573.0
2022-01-06 14:30:00,47.21,47.33,47.2,47.33,46772.0,43.7581,43.8693,43.7488,43.8693,46772.0
2022-01-06 14:35:00,47.33,47.38,47.32,47.37,34867.0,43.8693,43.9156,43.86,43.9064,34867.0
2022-01-06 14:40:00,47.37,47.37,47.27,47.3,37497.0,43.9064,43.9064,43.8137,43.8415,37497.0
2022-01-06 14:45:00,47.3,47.34,47.3,47.33,30565.0,43.8415,43.8786,43.8415,43.8693,30565.0
2022-01-06 14:50:00,47.33,47.36,47.32,47.36,24403.0,43.8693,43.8971,43.86,43.8971,24403.0
2022-01-06 14:55:00,47.36,47.43,47.34,47.41,34102.0,43.8971,43.962,43.8786,43.9434,34102.0
2022-01-06 15:00:00,47.41,47.42,47.34,47.37,41292.0,43.9434,43.9527,43.8786,43.9064,41292.0
2022-01-06 15:05:00,47.36,47.37,47.25,47.29,45597.0,43.8971,43.9064,43.7951,43.8322,45597.0
2022-01-06 15:10:00,47.29,47.33,47.26,47.28,36935.0,43.8322,43.8693,43.8044,43.8229,36935.0
2022-01-06 15:15:00,47.28,47.28,47.16,47.19,55334.0,43.8229,43.8229,43.7117,43.7395,55334.0
2022-01-06 15:20:00,47.2,47.21,47.12,47.14,36489.0,43.7488,43.7581,43.6746,43.6932,36489.0
2022-01-06 15:25:00,47.15,47.16,47.08,47.1,51966.0,43.7025,43.7117,43.6376,43.6561,51966.0
2022-01-06 15:30:00,47.1,47.17,47.03,47.09,69542.0,43.6561,43.721,43.5912,43.6468,69542.0
2022-01-06 15:35:00,47.09,47.16,47.06,47.16,60958.0,43.6468,43.7117,43.619,43.7117,60958.0
2022-01-06 15:40:00,47.16,47.24,47.15,47.23,68689.0,43.7117,43.7859,43.7025,43.7766,68689.0
2022-01-06 15:45:00,47.22,47.24,47.15,47.15,92502.0,43.7673,43.7859,43.7025,43.7025,92502.0
2022-01-06 15:50:00,47.16,47.16,47.04,47.13,137868.0,43.7117,43.7117,43.6005,43.6839,137868.0
2022-01-06 15:55:00,47.13,47.15,47.07,47.12,542357.0,43.6839,43.7025,43.6283,43.6746,542357.0
2022-01-07 09:30:00,47.25,48.12,47.14,47.99,387427.0,43.7951,44.6015,43.6932,44.481,387427.0
2022-01-07 09:35:00,48.04,48.22,47.88,48.2,104588.0,44.5274,44.6942,44.3791,44.6757,104588.0
2022-01-07 09:40:00,48.18,48.19,47.81,47.91,94106.0,44.6571,44.6664,44.3142,44.4069,94106.0
2022-01-07 09:45:00,47.91,48.13,47.76,48.0,206063.0,44.4069,44.6108,44.2678,44.4903,206063.0
2022-01-07 09:50:00,48.0,48.12,47.94,48.05,134539.0,44.4903,44.6015,44.4347,44.5366,134539.0
2022-01-07 09:55:00,48.05,48.06,47.84,47.91,66622.0,44.5366,44.5459,44.342,44.4069,66622.0
2022-01-07 10:00:00,47.91,47.97,47.83,47.97,79175.0,44.4069,44.4625,44.3327,44.4625,79175.0
2022-01-07 10:05:00,47.97,48.09,47.92,48.05,101423.0,44.4625,44.5737,44.4161,44.5366,101423.0
2022-01-07 10:10:00,48.05,48.26,48.04,48.23,242305.0,44.5366,44.7313,44.5274,44.7035,242305.0
2022-01-07 10:15:00,48.23,48.53,48.2,48.53,271970.0,44.7035,44.9815,44.6757,44.9815,271970.0
2022-01-07 10:20:00,48.52,48.59,48.39,48.5,271271.0,44.9723,45.0372,44.8518,44.9537,271271.0
2022-01-07 10:25:00,48.49,48.84,48.44,48.81,274845.0,44.9445,45.2689,44.8981,45.2411,274845.0
2022-01-07 10:30:00,48.81,48.89,48.68,48.86,310432.0,45.2411,45.3152,45.1206,45.2874,310432.0
2022-01-07 10:35:00,48.85,48.86,48.48,48.54,160466.0,45.2781,45.2874,44.9352,44.9908,160466.0
2022-01-07 10:40:00,48.54,48.6,48.44,48.45,83706.0,44.9908,45.0464,44.8981,44.9074,83706.0
2022-01-07 10:45:00,48.45,48.57,48.32,48.39,95393.0,44.9074,45.0186,44.7869,44.8518,95393.0
2022-01-07 10:50:00,48.4,48.52,48.38,48.45,58456.0,44.8611,44.9723,44.8425,44.9074,58456.0
2022-01-07 10:55:00,48.46,48.47,48.2,48.23,49786.0,44.9167,44.9259,44.6757,44.7035,49786.0
2022-01-07 11:00:00,48.22,48.38,48.19,48.25,60302.0,44.6942,44.8425,44.6664,44.722,60302.0
2022-01-07 11:05:00,48.26,48.37,48.25,48.3,47024.0,44.7313,44.8332,44.722,44.7684,47024.0
2022-01-07 11:10:00,48.3,48.32,48.2,48.21,40734.0,44.7684,44.7869,44.6757,44.6849,40734.0
2022-01-07 11:15:00,48.22,48.32,48.2,48.21,68958.0,44.6942,44.7869,44.6757,44.6849,68958.0
2022-01-07 11:20:00,48.22,48.3,48.14,48.27,62809.0,44.6942,44.7684,44.6201,44.7406,62809.0
2022-01-07 11:25:00,48.26,48.45,48.25,48.41,71402.0,44.7313,44.9074,44.722,44.8703,71402.0
2022-01-07 11:30:00,48.41,48.44,48.36,48.43,159704.0,44.8703,44.8981,44.824,44.8889,159704.0
2022-01-07 11:35:00,48.43,48.64,48.41,48.54,106124.0,44.8889,45.0835,44.8703,44.9908,106124.0
2022-01-07 11:40:00,48.54,48.61,48.52,48.59,51268.0,44.9908,45.0557,44.9723,45.0372,51268.0
2022-01-07 11:45:00,48.59,48.6,48.5,48.55,70019.0,45.0372,45.0464,44.9537,45.0001,70019.0
2022-01-07 11:50:00,48.56,48.63,48.54,48.62,51589.0,45.0094,45.0742,44.9908,45.065,51589.0
2022-01-07 11:55:00,48.61,48.61,48.56,48.59,50660.0,45.0557,45.0557,45.0094,45.0372,50660.0
2022-01-07 12:00:00,48.6,48.6,48.46,48.47,51956.0,45.0464,45.0464,44.9167,44.9259,51956.0
2022-01-07 12:05:00,48.47,48.49,48.43,48.48,42153.0,44.9259,44.9445,44.8889,44.9352,42153.0
2022-01-07 12:10:00,48.47,48.54,48.46,48.53,30268.0,44.9259,44.9908,44.9167,44.9815,30268.0
2022-01-07 12:15:00,48.54,48.56,48.48,48.53,38818.0,44.9908,45.0094,44.9352,44.9815,38818.0
2022-01-07 12:20:00,48.53,48.55,48.49,48.52,20306.0,44.9815,45.0001,44.9445,44.9723,20306.0
2022-01-07 12:25:00,48.51,48.52,48.46,48.51,42275.0,44.963,44.9723,44.9167,44.963,42275.0
2022-01-07 12:30:00,48.51,48.58,48.49,48.58,28204.0,44.963,45.0279,44.9445,45.0279,28204.0
2022-01-07 12:35:00,48.58,48.59,48.49,48.54,27294.0,45.0279,45.0372,44.9445,44.9908,27294.0
2022-01-07 12:40:00,48.53,48.53,48.47,48.53,36137.0,44.9815,44.9815,44.9259,44.9815,36137.0
2022-01-07 12:45:00,48.52,48.53,48.49,48.5,48760.0,44.9723,44.9815,44.9445,44.9537,48760.0
2022-01-07 12:50:00,48.48,48.49,48.42,48.48,37551.0,44.9352,44.9445,44.8796,44.9352,37551.0
2022-01-07 12:55:00,48.49,48.51,48.47,48.51,26426.0,44.9445,44.963,44.9259,44.963,26426.0
2022-01-07 13:00:00,48.5,48.51,48.46,48.48,66085.0,44.9537,44.963,44.9167,44.9352,66085.0
2022-01-07 13:05:00,48.48,48.52,48.47,48.52,28202.0,44.9352,44.9723,44.9259,44.9723,28202.0
2022-01-07 13:10:00,48.52,48.54,48.43,48.43,38882.0,44.9723,44.9908,44.8889,44.8889,38882.0
2022-01-07 13:15:00,48.44,48.48,48.25,48.26,506457.0,44.8981,44.9352,44.722,44.7313,506457.0
2022-01-07 13:20:00,48.26,48.35,48.22,48.34,51753.0,44.7313,44.8147,44.6942,44.8054,51753.0
2022-01-07 13:25:00,48.34,48.39,48.3,48.32,48708.0,44.8054,44.8518,44.7684,44.7869,48708.0
2022-01-07 13:30:00,48.31,48.35,48.28,48.34,41490.0,44.7776,44.8147,44.7498,44.8054,41490.0
2022-01-07 13:35:00,48.35,48.36,48.27,48.33,61352.0,44.8147,44.824,44.7406,44.7962,61352.0
2022-01-07 13:40:00,48.33,48.35,48.26,48.3,40065.0,44.7962,44.8147,44.7313,44.7684,40065.0
2022-01-07 13:45:00,48.31,48.38,48.31,48.35,41775.0,44.7776,44.8425,44.7776,44.8147,41775.0
2022-01-07 13:50:00,48.35,48.38,48.32,48.37,45099.0,44.8147,44.8425,44.7869,44.8332,45099.0
2022-01-07 13:55:00,48.38,48.38,48.33,48.34,21779.0,44.8425,44.8425,44.7962,44.8054,21779.0
2022-01-07 14:00:00,48.34,48.41,48.33,48.39,27169.0,44.8054,44.8703,44.7962,44.8518,27169.0
2022-01-07 14:05:00,48.39,48.4,48.26,48.27,33096.0,44.8518,44.8611,44.7313,44.7406,33096.0
2022-01-07 14:10:00,48.27,48.33,48.26,48.32,34938.0,44.7406,44.7962,44.7313,44.7869,34938.0
2022-01-07 14:15:00,48.32,48.36,48.31,48.34,162828.0,44.7869,44.824,44.7776,44.8054,162828.0
2022-01-07 14:20:00,48.33,48.33,48.29,48.3,34982.0,44.7962,44.7962,44.7591,44.7684,34982.0
2022-01-07 14:25:00,48.3,48.33,48.28,48.32,45026.0,44.7684,44.7962,44.7498,44.7869,45026.0
2022-01-07 14:30:00,48.33,48.34,48.29,48.3,37621.0,44.7962,44.8054,44.7591,44.7684,37621.0
2022-01-07 14:35:00,48.3,48.35,48.29,48.32,24589.0,44.7684,44.8147,44.7591,44.7869,24589.0
2022-01-07 14:40:00,48.32,48.36,48.29,48.3,23130.0,44.7869,44.824,44.7591,44.7684,23130.0
2022-01-07 14:45:00,48.31,48.33,48.29,48.3,27558.0,44.7776,44.7962,44.7591,44.7684,27558.0
2022-01-07 14:50:00,48.3,48.32,48.29,48.3,28970.0,44.7684,44.7869,44.7591,44.7684,28970.0
2022-01-07 14:55:00,48.3,48.32,48.29,48.3,61770.0,44.7684,44.7869,44.7591,44.7684,61770.0
2022-01-07 15:00:00,48.3,48.32,48.25,48.26,32173.0,44.7684,44.7869,44.722,44.7313,32173.0
2022-01-07 15:05:00,48.26,48.29,48.25,48.29,46984.0,44.7313,44.7591,44.722,44.7591,46984.0
2022-01-07 15:10:00,48.28,48.29,48.18,48.2,54853.0,44.7498,44.7591,44.6571,44.6757,54853.0
2022-01-07 15:15:00,48.2,48.21,48.12,48.16,43416.0,44.6757,44.6849,44.6015,44.6386,43416.0
2022-01-07 15:20:00,48.17,48.17,48.04,48.05,36167.0,44.6479,44.6479,44.5274,44.5366,36167.0
2022-01-07 15:25:00,48.05,48.09,48.04,48.08,41403.0,44.5366,44.5737,44.5274,44.5645,41403.0
2022-01-07 15:30:00,48.07,48.14,48.06,48.14,58355.0,44.5552,44.6201,44.5459,44.6201,58355.0
2022-01-07 15:35:00,48.14,48.18,48.13,48.18,70437.0,44.6201,44.6571,44.6108,44.6571,70437.0
2022-01-07 15:40:00,48.17,48.22,48.12,48.12,80787.0,44.6479,44.6942,44.6015,44.6015,80787.0
2022-01-07 15:45:00,48.11,48.21,48.1,48.15,84038.0,44.5923,44.6849,44.583,44.6293,84038.0
2022-01-07 15:50:00,48.14,48.17,48.09,48.1,101925.0,44.6201,44.6479,44.5737,44.583,101925.0
2022-01-07 15:55:00,48.09,48.15,48.09,48.12,274394.0,44.5737,44.6293,44.5737,44.6015,274394.0
2022-01-10 09:30:00,48.29,48.86,48.15,48.78,219078.0,44.7591,45.2874,44.6293,45.2133,219078.0
2022-01-10 09:35:00,48.77,48.84,48.53,48.55,104274.0,45.204,45.2689,44.9815,45.0001,104274.0
2022-01-10 09:40:00,48.54,48.66,48.38,48.48,88992.0,44.9908,45.102,44.8425,44.9352,88992.0
2022-01-10 09:45:00,48.47,48.63,48.37,48.52,125225.0,44.9259,45.0742,44.8332,44.9723,125225.0
2022-01-10 09:50:00,48.51,48.78,48.47,48.75,128558.0,44.963,45.2133,44.9259,45.1855,128558.0
2022-01-10 09:55:00,48.75,49.07,48.74,49.01,462757.0,45.1855,45.4821,45.1762,45.4264,462757.0
2022-01-10 10:00:00,49.0,49.43,48.98,49.41,299206.0,45.4172,45.8157,45.3986,45.7972,299206.0
2022-01-10 10:05:00,49.41,49.42,49.1,49.16,178492.0,45.7972,45.8065,45.5099,45.5655,178492.0
2022-01-10 10:10:00,49.17,49.35,49.05,49.3,226345.0,45.5748,45.7416,45.4635,45.6952,226345.0
2022-01-10 10:15:00,49.3,49.32,49.06,49.18,286168.0,45.6952,45.7138,45.4728,45.584,286168.0
2022-01-10 10:20:00,49.18,49.3,49.1,49.19,137218.0,45.584,45.6952,45.5099,45.5933,137218.0
2022-01-10 10:25:00,49.18,49.31,49.1,49.27,126589.0,45.584,45.7045,45.5099,45.6674,126589.0
2022-01-10 10:30:00,49.27,49.43,49.25,49.39,194169.0,45.6674,45.8157,45.6489,45.7787,194169.0
2022-01-10 10:35:00,49.39,49.45,49.26,49.35,296662.0,45.7787,45.8343,45.6582,45.7416,296662.0
2022-01-10 10:40:00,49.35,49.45,49.29,49.36,190871.0,45.7416,45.8343,45.686,45.7509,190871.0
2022-01-10 10:45:00,49.37,49.42,49.3,49.38,101115.0,45.7601,45.8065,45.6952,45.7694,101115.0
2022-01-10 10:50:00,49.37,49.56,49.29,49.3,182938.0,45.7601,45.9362,45.686,45.6952,182938.0
2022-01-10 10:55:00,49.3,49.3,49.2,49.29,84918.0,45.6952,45.6952,45.6026,45.686,84918.0
2022-01-10 11:00:00,49.3,49.32,49.23,49.27,71699.0,45.6952,45.7138,45.6304,45.6674,71699.0
2022-01-10 11:05:00,49.29,49.34,49.13,49.28,114638.0,45.686,45.7323,45.5377,45.6767,114638.0
2022-01-10 11:10:00,49.29,49.36,49.19,49.23,214377.0,45.686,45.7509,45.5933,45.6304,214377.0
2022-01-10 11:15:00,49.24,49.33,49.2,49.27,228344.0,45.6396,45.7231,45.6026,45.6674,228344.0
2022-01-10 11:20:00,49.27,49.31,49.15,49.22,224369.0,45.6674,45.7045,45.5562,45.6211,224369.0
2022-01-10 11:25:00,49.22,49.31,49.2,49.24,80349.0,45.6211,45.7045,45.6026,45.6396,80349.0
2022-01-10 11:30:00,49.24,49.24,49.1,49.14,97248.0,45.6396,45.6396,45.5099,45.5469,97248.0
2022-01-10 11:35:00,49.15,49.18,49.09,49.1,130285.0,45.5562,45.584,45.5006,45.5099,130285.0
2022-01-10 11:40:00,49.1,49.16,49.04,49.04,53378.0,45.5099,45.5655,45.4543,45.4543,53378.0
2022-01-10 11:45:00,49.04,49.04,48.87,48.98,67829.0,45.4543,45.4543,45.2967,45.3986,67829.0
2022-01-10 11:50:00,48.98,49.08,48.95,49.01,39563.0,45.3986,45.4913,45.3708,45.4264,39563.0
2022-01-10 11:55:00,49.01,49.05,48.95,48.97,39576.0,45.4264,45.4635,45.3708,45.3894,39576.0
2022-01-10 12:00:00,48.97,48.97,48.85,48.88,46668.0,45.3894,45.3894,45.2781,45.306,46668.0
2022-01-10 12:05:00,48.88,48.91,48.77,48.78,84262.0,45.306,45.3338,45.204,45.2133,84262.0
2022-01-10 12:10:00,48.77,48.87,48.74,48.83,44628.0,45.204,45.2967,45.1762,45.2596,44628.0
2022-01-10 12:15:00,48.83,48.89,48.78,48.84,34307.0,45.2596,45.3152,45.2133,45.2689,34307.0
2022-01-10 12:20:00,48.84,48.9,48.79,48.9,54596.0,45.2689,45.3245,45.2225,45.3245,54596.0
2022-01-10 12:25:00,48.9,48.9,48.84,48.88,24893.0,45.3245,45.3245,45.2689,45.306,24893.0
2022-01-10 12:30:00,48.88,49.14,48.87,49.11,135467.0,45.306,45.5469,45.2967,45.5191,135467.0
2022-01-10 12:35:00,49.12,49.12,48.87,48.93,47831.0,45.5284,45.5284,45.2967,45.3523,47831.0
2022-01-10 12:40:00,48.93,48.95,48.83,48.89,41325.0,45.3523,45.3708,45.2596,45.3152,41325.0
2022-01-10 12:45:00,48.89,48.93,48.79,48.8,27879.0,45.3152,45.3523,45.2225,45.2318,27879.0
2022-01-10 12:50:00,48.81,48.93,48.8,48.9,31899.0,45.2411,45.3523,45.2318,45.3245,31899.0
2022-01-10 12:55:00,48.89,48.92,48.86,48.89,17136.0,45.3152,45.343,45.2874,45.3152,17136.0
2022-01-10 13:00:00,48.89,48.97,48.88,48.89,29572.0,45.3152,45.3894,45.306,45.3152,29572.0
2022-01-10 13:05:00,48.88,48.94,48.88,48.93,34311.0,45.306,45.3616,45.306,45.3523,34311.0
2022-01-10 13:10:00,48.93,48.97,48.85,48.89,47785.0,45.3523,45.3894,45.2781,45.3152,47785.0
2022-01-10 13:15:00,48.9,48.94,48.88,48.89,27644.0,45.3245,45.3616,45.306,45.3152,27644.0
2022-01-10 13:20:00,48.89,48.92,48.87,48.88,35428.0,45.3152,45.343,45.2967,45.306,35428.0
2022-01-10 13:25:00,48.87,48.91,48.86,48.89,51363.0,45.2967,45.3338,45.2874,45.3152,51363.0
2022-01-10 13:30:00,48.88,48.98,48.87,48.98,49749.0,45.306,45.3986,45.2967,45.3986,49749.0
2022-01-10 13:35:00,48.98,49.05,48.95,49.03,41072.0,45.3986,45.4635,45.3708,45.445,41072.0
2022-01-10 13:40:00,49.03,49.12,48.98,49.07,49313.0,45.445,45.5284,45.3986,45.4821,49313.0
2022-01-10 13:45:00,49.08,49.09,48.97,49.09,62855.0,45.4913,45.5006,45.3894,45.5006,62855.0
2022-01-10 13:50:00,49.08,49.23,49.08,49.23,58121.0,45.4913,45.6304,45.4913,45.6304,58121.0
2022-01-10 13:55:00,49.23,49.27,49.12,49.23,117469.0,45.6304,45.6674,45.5284,45.6304,117469.0
2022-01-10 14:00:00,49.22,49.31,49.2,49.28,49235.0,45.6211,45.7045,45.6026,45.6767,49235.0
2022-01-10 14:05:00,49.28,49.35,49.27,49.34,32930.0,45.6767,45.7416,45.6674,45.7323,32930.0
2022-01-10 14:10:00,49.33,49.58,49.3,49.51,324957.0,45.7231,45.9548,45.6952,45.8899,324957.0
2022-01-10 14:15:00,49.5,49.56,49.44,49.52,77744.0,45.8806,45.9362,45.825,45.8992,77744.0
2022-01-10 14:20:00,49.51,49.58,49.45,49.5,114676.0,45.8899,45.9548,45.8343,45.8806,114676.0
2022-01-10 14:25:00,49.5,49.52,49.31,49.32,60929.0,45.8806,45.8992,45.7045,45.7138,60929.0
2022-01-10 14:30:00,49.32,49.38,49.29,49.34,35392.0,45.7138,45.7694,45.686,45.7323,35392.0
2022-01-10 14:35:00,49.34,49.34,49.21,49.24,35487.0,45.7323,45.7323,45.6118,45.6396,35487.0
2022-01-10 14:40:00,49.23,49.28,49.22,49.23,38815.0,45.6304,45.6767,45.6211,45.6304,38815.0
2022-01-10 14:45:00,49.24,49.26,49.21,49.25,31230.0,45.6396,45.6582,45.6118,45.6489,31230.0
2022-01-10 14:50:00,49.26,49.26,49.17,49.2,36092.0,45.6582,45.6582,45.5748,45.6026,36092.0
2022-01-10 14:55:00,49.2,49.23,49.18,49.22,29391.0,45.6026,45.6304,45.584,45.6211,29391.0
2022-01-10 15:00:00,49.22,49.28,49.19,49.24,34922.0,45.6211,45.6767,45.5933,45.6396,34922.0
2022-01-10 15:05:00,49.25,49.26,49.13,49.18,54032.0,45.6489,45.6582,45.5377,45.584,54032.0
2022-01-10 15:10:00,49.18,49.27,49.07,49.07,61864.0,45.584,45.6674,45.4821,45.4821,61864.0
2022-01-10 15:15:00,49.08,49.09,48.94,48.98,79503.0,45.4913,45.5006,45.3616,45.3986,79503.0
2022-01-10 15:20:00,48.98,49.1,48.98,49.09,43839.0,45.3986,45.5099,45.3986,45.5006,43839.0
2022-01-10 15:25:00,49.09,49.17,49.08,49.15,66331.0,45.5006,45.5748,45.4913,45.5562,66331.0
2022-01-10 15:30:00,49.15,49.21,49.13,49.2,123655.0,45.5562,45.6118,45.5377,45.6026,123655.0
2022-01-10 15:35:00,49.21,49.24,49.08,49.09,96307.0,45.6118,45.6396,45.4913,45.5006,96307.0
2022-01-10 15:40:00,49.1,49.16,48.98,49.05,71195.0,45.5099,45.5655,45.3986,45.4635,71195.0
2022-01-10 15:45:00,49.04,49.14,49.0,49.03,122426.0,45.4543,45.5469,45.4172,45.445,122426.0
2022-01-10 15:50:00,49.04,49.13,49.02,49.1,182141.0,45.4543,45.5377,45.4357,45.5099,182141.0
2022-01-10 15:55:00,49.11,49.12,49.06,49.1,321730.0,45.5191,45.5284,45.4728,45.5099,321730.0
2022-01-11 09:30:00,49.11,49.69,49.11,49.42,247843.0,45.5191,46.0567,45.5191,45.8065,247843.0
2022-01-11 09:35:00,49.41,49.54,49.18,49.45,230364.0,45.7972,45.9177,45.584,45.8343,230364.0
2022-01-11 09:40:00,49.43,49.54,49.13,49.13,204733.0,45.8157,45.9177,45.5377,45.5377,204733.0
2022-01-11 09:45:00,49.12,49.12,48.51,48.54,230313.0,45.5284,45.5284,44.963,44.9908,230313.0
2022-01-11 09:50:00,48.55,48.56,47.83,47.91,437506.0,45.0001,45.0094,44.3327,44.4069,437506.0
2022-01-11 09:55:00,47.92,48.22,47.77,47.88,258179.0,44.4161,44.6942,44.2771,44.3791,258179.0
2022-01-11 10:00:00,47.9,48.02,47.73,47.95,147353.0,44.3976,44.5088,44.24,44.444,147353.0
2022-01-11 10:05:00,47.95,48.02,47.74,47.8,118297.0,44.444,44.5088,44.2493,44.3049,118297.0
2022-01-11 10:10:00,47.8,48.03,47.77,47.99,109779.0,44.3049,44.5181,44.2771,44.481,109779.0
2022-01-11 10:15:00,48.0,48.06,47.85,47.87,93009.0,44.4903,44.5459,44.3513,44.3698,93009.0
2022-01-11 10:20:00,47.86,47.92,47.67,47.77,83930.0,44.3605,44.4161,44.1844,44.2771,83930.0
2022-01-11 10:25:00,47.77,47.8,47.48,47.5,102659.0,44.2771,44.3049,44.0083,44.0269,102659.0
2022-01-11 10:30:00,47.5,47.55,47.39,47.4,101406.0,44.0269,44.0732,43.9249,43.9342,101406.0
2022-01-11 10:35:00,47.4,47.62,47.37,47.58,73156.0,43.9342,44.1381,43.9064,44.101,73156.0
2022-01-11 10:40:00,47.57,47.62,47.45,47.56,50831.0,44.0917,44.1381,43.9805,44.0825,50831.0
2022-01-11 10:45:00,47.56,47.84,47.52,47.81,89707.0,44.0825,44.342,44.0454,44.3142,89707.0
2022-01-11 10:50:00,47.81,47.82,47.61,47.82,71717.0,44.3142,44.3235,44.1288,44.3235,71717.0
2022-01-11 10:55:00,47.83,47.99,47.81,47.86,79143.0,44.3327,44.481,44.3142,44.3605,79143.0
2022-01-11 11:00:00,47.87,47.9,47.73,47.76,42266.0,44.3698,44.3976,44.24,44.2678,42266.0
2022-01-11 11:05:00,47.77,47.87,47.71,47.75,48500.0,44.2771,44.3698,44.2215,44.2586,48500.0
2022-01-11 11:10:00,47.75,47.88,47.66,47.67,46783.0,44.2586,44.3791,44.1752,44.1844,46783.0
2022-01-11 11:15:00,47.66,47.72,47.6,47.62,44658.0,44.1752,44.2308,44.1195,44.1381,44658.0
2022-01-11 11:20:00,47.62,47.76,47.59,47.73,79367.0,44.1381,44.2678,44.1103,44.24,79367.0
2022-01-11 11:25:00,47.73,47.82,47.72,47.73,54733.0,44.24,44.3235,44.2308,44.24,54733.0
2022-01-11 11:30:00,47.73,47.83,47.73,47.79,49954.0,44.24,44.3327,44.24,44.2957,49954.0
2022-01-11 11:35:00,47.8,47.82,47.69,47.7,36546.0,44.3049,44.3235,44.203,44.2122,36546.0
2022-01-11 11:40:00,47.69,47.73,47.55,47.56,86887.0,44.203,44.24,44.0732,44.0825,86887.0
2022-01-11 11:45:00,47.56,47.65,47.54,47.58,79422.0,44.0825,44.1659,44.0639,44.101,79422.0
2022-01-11 11:50:00,47.59,47.64,47.57,47.59,39639.0,44.1103,44.1566,44.0917,44.1103,39639.0
2022-01-11 11:55:00,47.58,47.74,47.54,47.7,94701.0,44.101,44.2493,44.0639,44.2122,94701.0
2022-01-11 12:00:00,47.69,47.91,47.67,47.88,202064.0,44.203,44.4069,44.1844,44.3791,202064.0
2022-01-11 12:05:00,47.88,47.97,47.77,47.8,76194.0,44.3791,44.4625,44.2771,44.3049,76194.0
2022-01-11 12:10:00,47.8,47.9,47.71,47.9,37645.0,44.3049,44.3976,44.2215,44.3976,37645.0
2022-01-11 12:15:00,47.9,47.95,47.86,47.9,50275.0,44.3976,44.444,44.3605,44.3976,50275.0
2022-01-11 12:20:00,47.89,47.99,47.86,47.88,27401.0,44.3883,44.481,44.3605,44.3791,27401.0
2022-01-11 12:25:00,47.89,47.91,47.81,47.84,16074.0,44.3883,44.4069,44.3142,44.342,16074.0
2022-01-11 12:30:00,47.83,47.84,47.71,47.72,22330.0,44.3327,44.342,44.2215,44.2308,22330.0
2022-01-11 12:35:00,47.71,47.77,47.65,47.65,46881.0,44.2215,44.2771,44.1659,44.1659,46881.0
2022-01-11 12:40:00,47.65,47.7,47.59,47.64,50686.0,44.1659,44.2122,44.1103,44.1566,50686.0
2022-01-11 12:45:00,47.65,47.69,47.63,47.65,34375.0,44.1659,44.203,44.1474,44.1659,34375.0
2022-01-11 12:50:00,47.66,47.74,47.59,47.68,104752.0,44.1752,44.2493,44.1103,44.1937,104752.0
2022-01-11 12:55:00,47.68,47.77,47.67,47.75,29514.0,44.1937,44.2771,44.1844,44.2586,29514.0
2022-01-11 13:00:00,47.75,47.79,47.72,47.74,30187.0,44.2586,44.2957,44.2308,44.2493,30187.0
2022-01-11 13:05:00,47.74,47.81,47.71,47.77,36855.0,44.2493,44.3142,44.2215,44.2771,36855.0
2022-01-11 13:10:00,47.78,47.88,47.72,47.79,46633.0,44.2864,44.3791,44.2308,44.2957,46633.0
2022-01-11 13:15:00,47.79,47.79,47.71,47.74,41002.0,44.2957,44.2957,44.2215,44.2493,41002.0
2022-01-11 13:20:00,47.74,47.78,47.68,47.71,30694.0,44.2493,44.2864,44.1937,44.2215,30694.0
2022-01-11 13:25:00,47.7,47.7,47.56,47.58,53507.0,44.2122,44.2122,44.0825,44.101,53507.0
2022-01-11 13:30:00,47.6,47.62,47.54,47.55,43348.0,44.1195,44.1381,44.0639,44.0732,43348.0
2022-01-11 13:35:00,47.56,47.57,47.48,47.49,49650.0,44.0825,44.0917,44.0083,44.0176,49650.0
2022-01-11 13:40:00,47.48,47.51,47.43,47.45,56449.0,44.0083,44.0361,43.962,43.9805,56449.0
2022-01-11 13:45:00,47.45,47.5,47.43,47.48,31968.0,43.9805,44.0269,43.962,44.0083,31968.0
2022-01-11 13:50:00,47.48,47.49,47.38,47.43,57245.0,44.0083,44.0176,43.9156,43.962,57245.0
2022-01-11 13:55:00,47.43,47.5,47.41,47.44,43873.0,43.962,44.0269,43.9434,43.9712,43873.0
2022-01-11 14:00:00,47.45,47.45,47.34,47.39,176208.0,43.9805,43.9805,43.8786,43.9249,176208.0
2022-01-11 14:05:00,47.39,47.39,47.33,47.38,72705.0,43.9249,43.9249,43.8693,43.9156,72705.0
2022-01-11 14:10:00,47.39,47.55,47.37,47.55,65003.0,43.9249,44.0732,43.9064,44.0732,65003.0
2022-01-11 14:15:00,47.55,47.62,47.49,47.58,61727.0,44.0732,44.1381,44.0176,44.101,61727.0
2022-01-11 14:20:00,47.58,47.6,47.52,47.54,60566.0,44.101,44.1195,44.0454,44.0639,60566.0
2022-01-11 14:25:00,47.55,47.59,47.48,47.55,81203.0,44.0732,44.1103,44.0083,44.0732,81203.0
2022-01-11 14:30:00,47.56,47.63,47.5,47.59,74282.0,44.0825,44.1474,44.0269,44.1103,74282.0
2022-01-11 14:35:00,47.6,47.69,47.59,47.62,34378.0,44.1195,44.203,44.1103,44.1381,34378.0
2022-01-11 14:40:00,47.61,47.63,47.52,47.53,48475.0,44.1288,44.1474,44.0454,44.0547,48475.0
2022-01-11 14:45:00,47.53,47.54,47.45,47.48,31924.0,44.0547,44.0639,43.9805,44.0083,31924.0
2022-01-11 14:50:00,47.48,47.52,47.4,47.5,48433.0,44.0083,44.0454,43.9342,44.0269,48433.0
2022-01-11 14:55:00,47.51,47.52,47.46,47.51,36915.0,44.0361,44.0454,43.9898,44.0361,36915.0
2022-01-11 15:00:00,47.51,47.56,47.49,47.55,49268.0,44.0361,44.0825,44.0176,44.0732,49268.0
2022-01-11 15:05:00,47.55,47.55,47.45,47.45,49516.0,44.0732,44.0732,43.9805,43.9805,49516.0
2022-01-11 15:10:00,47.46,47.51,47.42,47.46,63960.0,43.9898,44.0361,43.9527,43.9898,63960.0
2022-01-11 15:15:00,47.46,47.48,47.4,47.48,54011.0,43.9898,44.0083,43.9342,44.0083,54011.0
2022-01-11 15:20:00,47.48,47.53,47.45,47.52,63450.0,44.0083,44.0547,43.9805,44.0454,63450.0
2022-01-11 15:25:00,47.52,47.65,47.51,47.65,86452.0,44.0454,44.1659,44.0361,44.1659,86452.0
2022-01-11 15:30:00,47.65,47.65,47.57,47.59,86797.0,44.1659,44.1659,44.0917,44.1103,86797.0
2022-01-11 15:35:00,47.59,47.63,47.52,47.54,67332.0,44.1103,44.1474,44.0454,44.0639,67332.0
2022-01-11 15:40:00,47.53,47.65,47.52,47.62,95501.0,44.0547,44.1659,44.0454,44.1381,95501.0
2022-01-11 15:45:00,47.62,47.78,47.61,47.78,178697.0,44.1381,44.2864,44.1288,44.2864,178697.0
2022-01-11 15:50:00,47.78,47.84,47.73,47.79,207024.0,44.2864,44.342,44.24,44.2957,207024.0
2022-01-11 15:55:00,47.79,47.83,47.69,47.71,463805.0,44.2957,44.3327,44.203,44.2215,463805.0
2022-01-12 09:30:00,47.05,47.06,46.3,46.34,403406.0,43.6098,43.619,42.9146,42.9517,403406.0
2022-01-12 09:35:00,46.34,46.57,46.17,46.51,295609.0,42.9517,43.1649,42.7941,43.1092,295609.0
2022-01-12 09:40:00,46.51,47.21,46.5,47.16,133951.0,43.1092,43.7581,43.1,43.7117,133951.0
2022-01-12 09:45:00,47.16,47.27,46.93,46.95,85705.0,43.7117,43.8137,43.4985,43.5171,85705.0
2022-01-12 09:50:00,46.96,47.01,46.75,46.93,81886.0,43.5263,43.5727,43.3317,43.4985,81886.0
2022-01-12 09:55:00,46.95,47.03,46.74,46.82,75607.0,43.5171,43.5912,43.3224,43.3966,75607.0
2022-01-12 10:00:00,46.83,46.97,46.82,46.93,95619.0,43.4058,43.5356,43.3966,43.4985,95619.0
2022-01-12 10:05:00,46.93,47.0,46.74,46.76,74475.0,43.4985,43.5634,43.3224,43.341,74475.0
2022-01-12 10:10:00,46.76,46.88,46.66,46.85,67920.0,43.341,43.4522,43.2483,43.4244,67920.0
2022-01-12 10:15:00,46.85,47.02,46.84,46.95,48080.0,43.4244,43.582,43.4151,43.5171,48080.0
2022-01-12 10:20:00,46.95,47.02,46.74,46.74,52979.0,43.5171,43.582,43.3224,43.3224,52979.0
2022-01-12 10:25:00,46.73,46.84,46.66,46.84,77533.0,43.3132,43.4151,43.2483,43.4151,77533.0
2022-01-12 10:30:00,46.84,46.95,46.83,46.89,38780.0,43.4151,43.5171,43.4058,43.4615,38780.0
2022-01-12 10:35:00,46.89,47.01,46.86,46.91,48279.0,43.4615,43.5727,43.4337,43.48,48279.0
2022-01-12 10:40:00,46.92,46.96,46.85,46.86,43161.0,43.4893,43.5263,43.4244,43.4337,43161.0
2022-01-12 10:45:00,46.85,46.88,46.74,46.77,117781.0,43.4244,43.4522,43.3224,43.3502,117781.0
2022-01-12 10:50:00,46.77,46.86,46.73,46.83,366771.0,43.3502,43.4337,43.3132,43.4058,366771.0
2022-01-12 10:55:00,46.84,46.91,46.77,46.88,192203.0,43.4151,43.48,43.3502,43.4522,192203.0
2022-01-12 11:00:00,46.89,46.96,46.7,46.73,75990.0,43.4615,43.5263,43.2854,43.3132,75990.0
2022-01-12 11:05:00,46.73,46.81,46.73,46.75,48434.0,43.3132,43.3873,43.3132,43.3317,48434.0
2022-01-12 11:10:00,46.74,46.78,46.57,46.62,64187.0,43.3224,43.3595,43.1649,43.2112,64187.0
2022-01-12 11:15:00,46.63,46.69,46.62,46.67,31840.0,43.2205,43.2761,43.2112,43.2575,31840.0
2022-01-12 11:20:00,46.68,46.7,46.62,46.66,36606.0,43.2668,43.2854,43.2112,43.2483,36606.0
2022-01-12 11:25:00,46.66,46.78,46.65,46.67,78737.0,43.2483,43.3595,43.239,43.2575,78737.0
2022-01-12 11:30:00,46.68,46.84,46.66,46.82,39732.0,43.2668,43.4151,43.2483,43.3966,39732.0
2022-01-12 11:35:00,46.83,46.96,46.82,46.83,43009.0,43.4058,43.5263,43.3966,43.4058,43009.0
2022-01-12 11:40:00,46.84,46.88,46.8,46.8,28026.0,43.4151,43.4522,43.378,43.378,28026.0
2022-01-12 11:45:00,46.81,46.89,46.81,46.86,39079.0,43.3873,43.4615,43.3873,43.4337,39079.0
2022-01-12 11:50:00,46.86,46.89,46.84,46.86,41464.0,43.4337,43.4615,43.4151,43.4337,41464.0
2022-01-12 11:55:00,46.87,46.91,46.78,46.81,44654.0,43.4429,43.48,43.3595,43.3873,44654.0
2022-01-12 12:00:00,46.82,46.98,46.82,46.97,79030.0,43.3966,43.5449,43.3966,43.5356,79030.0
2022-01-12 12:05:00,46.96,46.99,46.93,46.98,32255.0,43.5263,43.5541,43.4985,43.5449,32255.0
2022-01-12 12:10:00,46.98,47.07,46.97,47.06,52605.0,43.5449,43.6283,43.5356,43.619,52605.0
2022-01-12 12:15:00,47.05,47.1,47.02,47.05,25516.0,43.6098,43.6561,43.582,43.6098,25516.0
2022-01-12 12:20:00,47.04,47.13,47.02,47.08,33114.0,43.6005,43.6839,43.582,43.6376,33114.0
2022-01-12 12:25:00,47.08,47.14,47.08,47.12,21167.0,43.6376,43.6932,43.6376,43.6746,21167.0
2022-01-12 12:30:00,47.13,47.17,47.09,47.16,15909.0,43.6839,43.721,43.6468,43.7117,15909.0
2022-01-12 12:35:00,47.15,47.16,47.04,47.08,34120.0,43.7025,43.7117,43.6005,43.6376,34120.0
2022-01-12 12:40:00,47.08,47.12,47.05,47.09,28150.0,43.6376,43.6746,43.6098,43.6468,28150.0
2022-01-12 12:45:00,47.08,47.1,47.05,47.07,27559.0,43.6376,43.6561,43.6098,43.6283,27559.0
2022-01-12 12:50:00,47.08,47.14,47.07,47.09,27477.0,43.6376,43.6932,43.6283,43.6468,27477.0
2022-01-12 12:55:00,47.09,47.12,47.03,47.04,20474.0,43.6468,43.6746,43.5912,43.6005,20474.0
2022-01-12 13:00:00,47.04,47.12,47.03,47.12,43113.0,43.6005,43.6746,43.5912,43.6746,43113.0
2022-01-12 13:05:00,47.12,47.12,47.04,47.12,32531.0,43.6746,43.6746,43.6005,43.6746,32531.0
2022-01-12 13:10:00,47.11,47.12,47.06,47.09,30543.0,43.6654,43.6746,43.619,43.6468,30543.0
2022-01-12 13:15:00,47.09,47.12,47.04,47.09,33669.0,43.6468,43.6746,43.6005,43.6468,33669.0
2022-01-12 13:20:00,47.1,47.1,47.02,47.03,26374.0,43.6561,43.6561,43.582,43.5912,26374.0
2022-01-12 13:25:00,47.04,47.07,47.03,47.04,25043.0,43.6005,43.6283,43.5912,43.6005,25043.0
2022-01-12 13:30:00,47.03,47.06,46.95,46.97,27694.0,43.5912,43.619,43.5171,43.5356,27694.0
2022-01-12 13:35:00,46.97,46.98,46.93,46.93,39149.0,43.5356,43.5449,43.4985,43.4985,39149.0
2022-01-12 13:40:00,46.93,47.07,46.93,47.07,35691.0,43.4985,43.6283,43.4985,43.6283,35691.0
2022-01-12 13:45:00,47.06,47.06,46.91,46.91,22086.0,43.619,43.619,43.48,43.48,22086.0
2022-01-12 13:50:00,46.91,46.98,46.91,46.94,27507.0,43.48,43.5449,43.48,43.5078,27507.0
2022-01-12 13:55:00,46.94,46.99,46.9,46.98,22142.0,43.5078,43.5541,43.4707,43.5449,22142.0
2022-01-12 14:00:00,46.98,46.98,46.9,46.96,21809.0,43.5449,43.5449,43.4707,43.5263,21809.0
2022-01-12 14:05:00,46.96,46.98,46.92,46.98,23576.0,43.5263,43.5449,43.4893,43.5449,23576.0
2022-01-12 14:10:00,46.97,47.01,46.94,46.97,20176.0,43.5356,43.5727,43.5078,43.5356,20176.0
2022-01-12 14:15:00,46.97,47.03,46.96,47.03,28592.0,43.5356,43.5912,43.5263,43.5912,28592.0
2022-01-12 14:20:00,47.02,47.07,47.0,47.04,21354.0,43.582,43.6283,43.5634,43.6005,21354.0
2022-01-12 14:25:00,47.04,47.07,47.03,47.04,20324.0,43.6005,43.6283,43.5912,43.6005,20324.0
2022-01-12 14:30:00,47.04,47.09,47.04,47.05,25227.0,43.6005,43.6468,43.6005,43.6098,25227.0
2022-01-12 14:35:00,47.05,47.13,47.04,47.09,20692.0,43.6098,43.6839,43.6005,43.6468,20692.0
2022-01-12 14:40:00,47.09,47.11,47.06,47.06,22686.0,43.6468,43.6654,43.619,43.619,22686.0
2022-01-12 14:45:00,47.07,47.12,47.06,47.11,29847.0,43.6283,43.6746,43.619,43.6654,29847.0
2022-01-12 14:50:00,47.11,47.15,47.1,47.15,21955.0,43.6654,43.7025,43.6561,43.7025,21955.0
2022-01-12 14:55:00,47.16,47.17,47.11,47.13,23453.0,43.7117,43.721,43.6654,43.6839,23453.0
2022-01-12 15:00:00,47.13,47.17,47.09,47.12,40696.0,43.6839,43.721,43.6468,43.6746,40696.0
2022-01-12 15:05:00,47.13,47.15,47.07,47.08,25963.0,43.6839,43.7025,43.6283,43.6376,25963.0
2022-01-12 15:10:00,47.09,47.15,47.08,47.12,26857.0,43.6468,43.7025,43.6376,43.6746,26857.0
2022-01-12 15:15:00,47.12,47.15,47.08,47.13,30498.0,43.6746,43.7025,43.6376,43.6839,30498.0
2022-01-12 15:20:00,47.13,47.16,47.11,47.13,20972.0,43.6839,43.7117,43.6654,43.6839,20972.0
2022-01-12 15:25:00,47.13,47.14,47.04,47.12,43451.0,43.6839,43.6932,43.6005,43.6746,43451.0
2022-01-12 15:30:00,47.12,47.12,47.05,47.05,47463.0,43.6746,43.6746,43.6098,43.6098,47463.0
2022-01-12 15:35:00,47.05,47.1,47.05,47.08,29623.0,43.6098,43.6561,43.6098,43.6376,29623.0
2022-01-12 15:40:00,47.08,47.1,47.0,47.02,47519.0,43.6376,43.6561,43.5634,43.582,47519.0
2022-01-12 15:45:00,47.01,47.07,47.01,47.02,64662.0,43.5727,43.6283,43.5727,43.582,64662.0
2022-01-12 15:50:00,47.01,47.15,47.01,47.11,98138.0,43.5727,43.7025,43.5727,43.6654,98138.0
2022-01-12 15:55:00,47.11,47.14,47.05,47.13,370428.0,43.6654,43.6932,43.6098,43.6839,370428.0
2022-01-13 09:30:00,47.26,47.76,47.15,47.76,127863.0,43.8044,44.2678,43.7025,44.2678,127863.0
2022-01-13 09:35:00,47.78,48.12,47.66,47.8,161292.0,44.2864,44.6015,44.1752,44.3049,161292.0
2022-01-13 09:40:00,47.81,48.13,47.66,48.13,189145.0,44.3142,44.6108,44.1752,44.6108,189145.0
2022-01-13 09:45:00,48.13,48.19,47.9,48.0,126588.0,44.6108,44.6664,44.3976,44.4903,126588.0
2022-01-13 09:50:00,48.0,48.31,47.95,48.31,225326.0,44.4903,44.7776,44.444,44.7776,225326.0
2022-01-13 09:55:00,48.31,48.5,48.21,48.21,378887.0,44.7776,44.9537,44.6849,44.6849,378887.0
2022-01-13 10:00:00,48.22,48.51,48.22,48.51,115371.0,44.6942,44.963,44.6942,44.963,115371.0
2022-01-13 10:05:00,48.51,48.57,48.32,48.34,229342.0,44.963,45.0186,44.7869,44.8054,229342.0
2022-01-13 10:10:00,48.36,48.41,48.21,48.26,88401.0,44.824,44.8703,44.6849,44.7313,88401.0
2022-01-13 10:15:00,48.28,48.49,48.27,48.4,48597.0,44.7498,44.9445,44.7406,44.8611,48597.0
2022-01-13 10:20:00,48.39,48.44,48.36,48.36,35664.0,44.8518,44.8981,44.824,44.824,35664.0
2022-01-13 10:25:00,48.37,48.41,48.27,48.36,66088.0,44.8332,44.8703,44.7406,44.824,66088.0
2022-01-13 10:30:00,48.36,48.53,48.34,48.44,47587.0,44.824,44.9815,44.8054,44.8981,47587.0
2022-01-13 10:35:00,48.45,48.46,48.34,48.44,32143.0,44.9074,44.9167,44.8054,44.8981,32143.0
2022-01-13 10:40:00,48.45,48.53,48.41,48.52,69513.0,44.9074,44.9815,44.8703,44.9723,69513.0
2022-01-13 10:45:00,48.53,48.59,48.49,48.58,34858.0,44.9815,45.0372,44.9445,45.0279,34858.0
2022-01-13 10:50:00,48.57,48.6,48.47,48.58,42096.0,45.0186,45.0464,44.9259,45.0279,42096.0
2022-01-13 10:55:00,48.57,48.59,48.51,48.52,38088.0,45.0186,45.0372,44.963,44.9723,38088.0
2022-01-13 11:00:00,48.49,48.74,48.49,48.67,151336.0,44.9445,45.1762,44.9445,45.1113,151336.0
2022-01-13 11:05:00,48.67,48.73,48.64,48.72,56645.0,45.1113,45.1669,45.0835,45.1577,56645.0
2022-01-13 11:10:00,48.71,48.83,48.7,48.8,87824.0,45.1484,45.2596,45.1391,45.2318,87824.0
2022-01-13 11:15:00,48.8,48.85,48.69,48.83,56941.0,45.2318,45.2781,45.1298,45.2596,56941.0
2022-01-13 11:20:00,48.85,48.9,48.75,48.83,81724.0,45.2781,45.3245,45.1855,45.2596,81724.0
2022-01-13 11:25:00,48.82,48.92,48.78,48.91,78388.0,45.2503,45.343,45.2133,45.3338,78388.0
2022-01-13 11:30:00,48.91,48.97,48.84,48.93,46627.0,45.3338,45.3894,45.2689,45.3523,46627.0
2022-01-13 11:35:00,48.92,49.0,48.83,48.87,181164.0,45.343,45.4172,45.2596,45.2967,181164.0
2022-01-13 11:40:00,48.88,48.96,48.81,48.94,67636.0,45.306,45.3801,45.2411,45.3616,67636.0
2022-01-13 11:45:00,48.93,49.05,48.89,48.91,96538.0,45.3523,45.4635,45.3152,45.3338,96538.0
2022-01-13 11:50:00,48.92,49.02,48.85,48.98,35901.0,45.343,45.4357,45.2781,45.3986,35901.0
2022-01-13 11:55:00,48.98,49.03,48.91,48.93,39852.0,45.3986,45.445,45.3338,45.3523,39852.0
2022-01-13 12:00:00,48.93,49.03,48.9,48.95,53797.0,45.3523,45.445,45.3245,45.3708,53797.0
2022-01-13 12:05:00,48.95,49.03,48.92,49.02,33205.0,45.3708,45.445,45.343,45.4357,33205.0
2022-01-13 12:10:00,49.02,49.02,48.9,48.95,138650.0,45.4357,45.4357,45.3245,45.3708,138650.0
2022-01-13 12:15:00,48.94,49.01,48.89,49.0,42177.0,45.3616,45.4264,45.3152,45.4172,42177.0
2022-01-13 12:20:00,48.99,49.1,48.98,49.08,52694.0,45.4079,45.5099,45.3986,45.4913,52694.0
2022-01-13 12:25:00,49.08,49.09,48.96,49.01,72562.0,45.4913,45.5006,45.3801,45.4264,72562.0
2022-01-13 12:30:00,49.0,49.07,48.95,49.02,64773.0,45.4172,45.4821,45.3708,45.4357,64773.0
2022-01-13 12:35:00,49.01,49.07,49.01,49.05,40665.0,45.4264,45.4821,45.4264,45.4635,40665.0
2022-01-13 12:40:00,49.05,49.06,49.01,49.04,26126.0,45.4635,45.4728,45.4264,45.4543,26126.0
2022-01-13 12:45:00,49.03,49.05,49.0,49.02,52157.0,45.445,45.4635,45.4172,45.4357,52157.0
2022-01-13 12:50:00,49.0,49.14,49.0,49.13,155722.0,45.4172,45.5469,45.4172,45.5377,155722.0
2022-01-13 12:55:00,49.12,49.31,49.1,49.3,217627.0,45.5284,45.7045,45.5099,45.6952,217627.0
2022-01-13 13:00:00,49.3,49.37,49.24,49.31,206552.0,45.6952,45.7601,45.6396,45.7045,206552.0
2022-01-13 13:05:00,49.3,49.32,49.25,49.3,68853.0,45.6952,45.7138,45.6489,45.6952,68853.0
2022-01-13 13:10:00,49.31,49.35,49.2,49.34,64789.0,45.7045,45.7416,45.6026,45.7323,64789.0
2022-01-13 13:15:00,49.34,49.38,49.28,49.3,49982.0,45.7323,45.7694,45.6767,45.6952,49982.0
2022-01-13 13:20:00,49.29,49.34,49.25,49.33,170558.0,45.686,45.7323,45.6489,45.7231,170558.0
2022-01-13 13:25:00,49.34,49.35,49.25,49.29,42654.0,45.7323,45.7416,45.6489,45.686,42654.0
2022-01-13 13:30:00,49.3,49.3,49.24,49.25,36780.0,45.6952,45.6952,45.6396,45.6489,36780.0
2022-01-13 13:35:00,49.24,49.25,49.17,49.24,85677.0,45.6396,45.6489,45.5748,45.6396,85677.0
2022-01-13 13:40:00,49.25,49.3,49.22,49.27,148797.0,45.6489,45.6952,45.6211,45.6674,148797.0
2022-01-13 13:45:00,49.26,49.3,49.25,49.27,35947.0,45.6582,45.6952,45.6489,45.6674,35947.0
2022-01-13 13:50:00,49.26,49.28,49.25,49.27,17734.0,45.6582,45.6767,45.6489,45.6674,17734.0
2022-01-13 13:55:00,49.28,49.34,49.28,49.32,41015.0,45.6767,45.7323,45.6767,45.7138,41015.0
2022-01-13 14:00:00,49.3,49.41,49.29,49.4,66090.0,45.6952,45.7972,45.686,45.7879,66090.0
2022-01-13 14:05:00,49.38,49.58,49.36,49.55,153303.0,45.7694,45.9548,45.7509,45.927,153303.0
2022-01-13 14:10:00,49.55,49.71,49.5,49.63,169341.0,45.927,46.0753,45.8806,46.0011,169341.0
2022-01-13 14:15:00,49.63,49.64,49.43,49.44,279942.0,46.0011,46.0104,45.8157,45.825,279942.0
2022-01-13 14:20:00,49.45,49.68,49.45,49.68,356861.0,45.8343,46.0475,45.8343,46.0475,356861.0
2022-01-13 14:25:00,49.67,49.72,49.63,49.67,81819.0,46.0382,46.0845,46.0011,46.0382,81819.0
2022-01-13 14:30:00,49.68,49.89,49.66,49.89,172852.0,46.0475,46.2421,46.0289,46.2421,172852.0
2022-01-13 14:35:00,49.88,49.95,49.82,49.94,405413.0,46.2328,46.2977,46.1772,46.2884,405413.0
2022-01-13 14:40:00,49.94,50.15,49.92,50.07,493844.0,46.2884,46.4831,46.2699,46.4089,493844.0
2022-01-13 14:45:00,50.07,50.1,49.76,49.8,352768.0,46.4089,46.4368,46.1216,46.1587,352768.0
2022-01-13 14:50:00,49.8,49.85,49.64,49.74,96135.0,46.1587,46.205,46.0104,46.1031,96135.0
2022-01-13 14:55:00,49.75,49.76,49.59,49.64,84458.0,46.1123,46.1216,45.964,46.0104,84458.0
2022-01-13 15:00:00,49.64,49.65,49.56,49.59,78014.0,46.0104,46.0197,45.9362,45.964,78014.0
2022-01-13 15:05:00,49.59,49.67,49.52,49.53,75131.0,45.964,46.0382,45.8992,45.9084,75131.0
2022-01-13 15:10:00,49.52,49.64,49.52,49.63,68210.0,45.8992,46.0104,45.8992,46.0011,68210.0
2022-01-13 15:15:00,49.62,49.62,49.51,49.54,59355.0,45.9918,45.9918,45.8899,45.9177,59355.0
2022-01-13 15:20:00,49.55,49.62,49.49,49.59,79251.0,45.927,45.9918,45.8714,45.964,79251.0
2022-01-13 15:25:00,49.59,49.6,49.44,49.48,243824.0,45.964,45.9733,45.825,45.8621,243824.0
2022-01-13 15:30:00,49.48,49.5,49.4,49.44,105103.0,45.8621,45.8806,45.7879,45.825,105103.0
2022-01-13 15:35:00,49.41,49.52,49.33,49.52,118857.0,45.7972,45.8992,45.7231,45.8992,118857.0
2022-01-13 15:40:00,49.52,49.52,49.34,49.42,98319.0,45.8992,45.8992,45.7323,45.8065,98319.0
2022-01-13 15:45:00,49.41,49.61,49.38,49.6,170871.0,45.7972,45.9826,45.7694,45.9733,170871.0
2022-01-13 15:50:00,49.6,49.64,49.51,49.53,329538.0,45.9733,46.0104,45.8899,45.9084,329538.0
2022-01-13 15:55:00,49.53,49.62,49.39,49.5,718293.0,45.9084,45.9918,45.7787,45.8806,718293.0
2022-01-14 09:30:00,49.39,49.48,48.9,48.95,172370.0,45.7787,45.8621,45.3245,45.3708,172370.0
2022-01-14 09:35:00,48.96,49.04,48.75,48.91,108819.0,45.3801,45.4543,45.1855,45.3338,108819.0
2022-01-14 09:40:00,48.91,48.96,48.65,48.84,114629.0,45.3338,45.3801,45.0928,45.2689,114629.0
2022-01-14 09:45:00,48.85,49.18,48.85,49.14,90728.0,45.2781,45.584,45.2781,45.5469,90728.0
2022-01-14 09:50:00,49.13,49.3,49.11,49.12,85829.0,45.5377,45.6952,45.5191,45.5284,85829.0
2022-01-14 09:55:00,49.12,49.48,49.06,49.48,65458.0,45.5284,45.8621,45.4728,45.8621,65458.0
2022-01-14 10:00:00,49.49,49.6,49.37,49.5,97976.0,45.8714,45.9733,45.7601,45.8806,97976.0
2022-01-14 10:05:00,49.49,49.53,49.2,49.3,124387.0,45.8714,45.9084,45.6026,45.6952,124387.0
2022-01-14 10:10:00,49.31,49.45,49.22,49.38,50302.0,45.7045,45.8343,45.6211,45.7694,50302.0
2022-01-14 10:15:00,49.38,49.41,49.17,49.19,57239.0,45.7694,45.7972,45.5748,45.5933,57239.0
2022-01-14 10:20:00,49.2,49.41,49.14,49.4,29864.0,45.6026,45.7972,45.5469,45.7879,29864.0
2022-01-14 10:25:00,49.41,49.45,49.29,49.4,53238.0,45.7972,45.8343,45.686,45.7879,53238.0
2022-01-14 10:30:00,49.4,49.59,49.4,49.59,47907.0,45.7879,45.964,45.7879,45.964,47907.0
2022-01-14 10:35:00,49.59,49.63,49.43,49.44,66984.0,45.964,46.0011,45.8157,45.825,66984.0
2022-01-14 10:40:00,49.45,49.46,49.26,49.3,41023.0,45.8343,45.8435,45.6582,45.6952,41023.0
2022-01-14 10:45:00,49.3,49.35,49.17,49.26,37134.0,45.6952,45.7416,45.5748,45.6582,37134.0
2022-01-14 10:50:00,49.25,49.4,49.25,49.33,44289.0,45.6489,45.7879,45.6489,45.7231,44289.0
2022-01-14 10:55:00,49.33,49.48,49.3,49.43,63791.0,45.7231,45.8621,45.6952,45.8157,63791.0
2022-01-14 11:00:00,49.43,49.48,49.34,49.48,40098.0,45.8157,45.8621,45.7323,45.8621,40098.0
2022-01-14 11:05:00,49.48,49.51,49.44,49.5,64868.0,45.8621,45.8899,45.825,45.8806,64868.0
2022-01-14 11:10:00,49.51,49.53,49.37,49.45,30939.0,45.8899,45.9084,45.7601,45.8343,30939.0
2022-01-14 11:15:00,49.45,49.52,49.41,49.51,31536.0,45.8343,45.8992,45.7972,45.8899,31536.0
2022-01-14 11:20:00,49.51,49.6,49.48,49.53,60936.0,45.8899,45.9733,45.8621,45.9084,60936.0
2022-01-14 11:25:00,49.54,49.6,49.47,49.6,69925.0,45.9177,45.9733,45.8528,45.9733,69925.0
2022-01-14 11:30:00,49.59,49.67,49.49,49.53,78856.0,45.964,46.0382,45.8714,45.9084,78856.0
2022-01-14 11:35:00,49.53,49.54,49.45,49.51,44679.0,45.9084,45.9177,45.8343,45.8899,44679.0
2022-01-14 11:40:00,49.51,49.54,49.47,49.51,52842.0,45.8899,45.9177,45.8528,45.8899,52842.0
2022-01-14 11:45:00,49.5,49.59,49.47,49.58,63832.0,45.8806,45.964,45.8528,45.9548,63832.0
2022-01-14 11:50:00,49.57,49.8,49.55,49.77,80771.0,45.9455,46.1587,45.927,46.1309,80771.0
2022-01-14 11:55:00,49.78,49.91,49.78,49.87,104776.0,46.1401,46.2606,46.1401,46.2236,104776.0
2022-01-14 12:00:00,49.86,49.86,49.74,49.8,29295.0,46.2143,46.2143,46.1031,46.1587,29295.0
2022-01-14 12:05:00,49.79,49.82,49.71,49.76,48144.0,46.1494,46.1772,46.0753,46.1216,48144.0
2022-01-14 12:10:00,49.76,49.78,49.71,49.78,23398.0,46.1216,46.1401,46.0753,46.1401,23398.0
2022-01-14 12:15:00,49.79,49.8,49.66,49.7,33212.0,46.1494,46.1587,46.0289,46.066,33212.0
2022-01-14 12:20:00,49.69,49.7,49.6,49.64,25946.0,46.0567,46.066,45.9733,46.0104,25946.0
2022-01-14 12:25:00,49.64,49.69,49.63,49.63,27793.0,46.0104,46.0567,46.0011,46.0011,27793.0
2022-01-14 12:30:00,49.65,49.66,49.53,49.53,46649.0,46.0197,46.0289,45.9084,45.9084,46649.0
2022-01-14 12:35:00,49.54,49.65,49.53,49.53,32195.0,45.9177,46.0197,45.9084,45.9084,32195.0
2022-01-14 12:40:00,49.52,49.53,49.43,49.44,55444.0,45.8992,45.9084,45.8157,45.825,55444.0
2022-01-14 12:45:00,49.44,49.51,49.37,49.4,35218.0,45.825,45.8899,45.7601,45.7879,35218.0
2022-01-14 12:50:00,49.4,49.4,49.31,49.33,19863.0,45.7879,45.7879,45.7045,45.7231,19863.0
2022-01-14 12:55:00,49.33,49.4,49.3,49.37,22575.0,45.7231,45.7879,45.6952,45.7601,22575.0
2022-01-14 13:00:00,49.37,49.39,49.28,49.36,20809.0,45.7601,45.7787,45.6767,45.7509,20809.0
2022-01-14 13:05:00,49.36,49.4,49.33,49.37,30349.0,45.7509,45.7879,45.7231,45.7601,30349.0
2022-01-14 13:10:00,49.37,49.41,49.32,49.39,23237.0,45.7601,45.7972,45.7138,45.7787,23237.0
2022-01-14 13:15:00,49.39,49.41,49.34,49.37,23845.0,45.7787,45.7972,45.7323,45.7601,23845.0
2022-01-14 13:20:00,49.37,49.44,49.34,49.36,53840.0,45.7601,45.825,45.7323,45.7509,53840.0
2022-01-14 13:25:00,49.36,49.42,49.32,49.35,21398.0,45.7509,45.8065,45.7138,45.7416,21398.0
2022-01-14 13:30:00,49.35,49.4,49.33,49.34,21610.0,45.7416,45.7879,45.7231,45.7323,21610.0
2022-01-14 13:35:00,49.34,49.35,49.27,49.3,44537.0,45.7323,45.7416,45.6674,45.6952,44537.0
2022-01-14 13:40:00,49.3,49.31,49.23,49.3,29848.0,45.6952,45.7045,45.6304,45.6952,29848.0
2022-01-14 13:45:00,49.3,49.3,49.2,49.22,16808.0,45.6952,45.6952,45.6026,45.6211,16808.0
2022-01-14 13:50:00,49.23,49.23,49.08,49.11,39908.0,45.6304,45.6304,45.4913,45.5191,39908.0
2022-01-14 13:55:00,49.11,49.18,49.1,49.16,25837.0,45.5191,45.584,45.5099,45.5655,25837.0
2022-01-14 14:00:00,49.16,49.18,49.08,49.09,30614.0,45.5655,45.584,45.4913,45.5006,30614.0
2022-01-14 14:05:00,49.09,49.16,49.08,49.12,87485.0,45.5006,45.5655,45.4913,45.5284,87485.0
2022-01-14 14:10:00,49.12,49.18,49.09,49.18,17090.0,45.5284,45.584,45.5006,45.584,17090.0
2022-01-14 14:15:00,49.18,49.25,49.14,49.23,51294.0,45.584,45.6489,45.5469,45.6304,51294.0
2022-01-14 14:20:00,49.23,49.25,49.17,49.23,26758.0,45.6304,45.6489,45.5748,45.6304,26758.0
2022-01-14 14:25:00,49.23,49.23,49.07,49.08,36363.0,45.6304,45.6304,45.4821,45.4913,36363.0
2022-01-14 14:30:00,49.07,49.14,49.06,49.13,37763.0,45.4821,45.5469,45.4728,45.5377,37763.0
2022-01-14 14:35:00,49.12,49.18,49.11,49.16,20844.0,45.5284,45.584,45.5191,45.5655,20844.0
2022-01-14 14:40:00,49.16,49.22,49.12,49.19,20472.0,45.5655,45.6211,45.5284,45.5933,20472.0
2022-01-14 14:45:00,49.19,49.24,49.14,49.22,20324.0,45.5933,45.6396,45.5469,45.6211,20324.0
2022-01-14 14:50:00,49.22,49.26,49.19,49.23,36618.0,45.6211,45.6582,45.5933,45.6304,36618.0
2022-01-14 14:55:00,49.24,49.25,49.18,49.2,32502.0,45.6396,45.6489,45.584,45.6026,32502.0
2022-01-14 15:00:00,49.2,49.25,49.19,49.22,33370.0,45.6026,45.6489,45.5933,45.6211,33370.0
2022-01-14 15:05:00,49.22,49.22,49.12,49.14,25382.0,45.6211,45.6211,45.5284,45.5469,25382.0
2022-01-14 15:10:00,49.14,49.18,49.11,49.16,27403.0,45.5469,45.584,45.5191,45.5655,27403.0
2022-01-14 15:15:00,49.16,49.25,49.14,49.21,35770.0,45.5655,45.6489,45.5469,45.6118,35770.0
2022-01-14 15:20:00,49.21,49.26,49.2,49.22,37575.0,45.6118,45.6582,45.6026,45.6211,37575.0
2022-01-14 15:25:00,49.22,49.25,49.18,49.25,35353.0,45.6211,45.6489,45.584,45.6489,35353.0
2022-01-14 15:30:00,49.25,49.26,49.18,49.2,68372.0,45.6489,45.6582,45.584,45.6026,68372.0
2022-01-14 15:35:00,49.21,49.23,49.17,49.23,38854.0,45.6118,45.6304,45.5748,45.6304,38854.0
2022-01-14 15:40:00,49.22,49.25,49.14,49.18,164108.0,45.6211,45.6489,45.5469,45.584,164108.0
2022-01-14 15:45:00,49.18,49.26,49.17,49.25,90011.0,45.584,45.6582,45.5748,45.6489,90011.0
2022-01-14 15:50:00,49.25,49.3,49.21,49.22,188526.0,45.6489,45.6952,45.6118,45.6211,188526.0
2022-01-14 15:55:00,49.22,49.24,49.12,49.12,386792.0,45.6211,45.6396,45.5284,45.5284,386792.0
2022-01-18 09:30:00,48.92,49.11,48.5,48.72,186070.0,45.343,45.5191,44.9537,45.1577,186070.0
2022-01-18 09:35:00,48.71,48.72,48.47,48.59,54230.0,45.1484,45.1577,44.9259,45.0372,54230.0
2022-01-18 09:40:00,48.58,48.65,48.44,48.51,69012.0,45.0279,45.0928,44.8981,44.963,69012.0
2022-01-18 09:45:00,48.5,48.66,48.41,48.66,82232.0,44.9537,45.102,44.8703,45.102,82232.0
2022-01-18 09:50:00,48.66,48.92,48.65,48.9,105488.0,45.102,45.343,45.0928,45.3245,105488.0
2022-01-18 09:55:00,48.9,48.98,48.78,48.96,107467.0,45.3245,45.3986,45.2133,45.3801,107467.0
2022-01-18 10:00:00,48.96,48.99,48.74,48.79,87522.0,45.3801,45.4079,45.1762,45.2225,87522.0
2022-01-18 10:05:00,48.79,48.79,48.47,48.57,79285.0,45.2225,45.2225,44.9259,45.0186,79285.0
2022-01-18 10:10:00,48.57,48.6,48.44,48.47,70560.0,45.0186,45.0464,44.8981,44.9259,70560.0
2022-01-18 10:15:00,48.47,48.52,48.33,48.34,90254.0,44.9259,44.9723,44.7962,44.8054,90254.0
2022-01-18 10:20:00,48.34,48.44,48.33,48.43,91524.0,44.8054,44.8981,44.7962,44.8889,91524.0
2022-01-18 10:25:00,48.42,48.49,48.28,48.36,133863.0,44.8796,44.9445,44.7498,44.824,133863.0
2022-01-18 10:30:00,48.37,48.46,48.34,48.43,72660.0,44.8332,44.9167,44.8054,44.8889,72660.0
2022-01-18 10:35:00,48.43,48.5,48.33,48.45,70532.0,44.8889,44.9537,44.7962,44.9074,70532.0
2022-01-18 10:40:00,48.44,48.46,48.41,48.43,62864.0,44.8981,44.9167,44.8703,44.8889,62864.0
2022-01-18 10:45:00,48.43,48.45,48.32,48.37,108053.0,44.8889,44.9074,44.7869,44.8332,108053.0
2022-01-18 10:50:00,48.37,48.53,48.36,48.5,43658.0,44.8332,44.9815,44.824,44.9537,43658.0
2022-01-18 10:55:00,48.48,48.65,48.48,48.64,36390.0,44.9352,45.0928,44.9352,45.0835,36390.0
2022-01-18 11:00:00,48.63,48.73,48.62,48.73,39190.0,45.0742,45.1669,45.065,45.1669,39190.0
2022-01-18 11:05:00,48.72,48.72,48.62,48.7,43524.0,45.1577,45.1577,45.065,45.1391,43524.0
2022-01-18 11:10:00,48.69,48.8,48.63,48.79,58988.0,45.1298,45.2318,45.0742,45.2225,58988.0
2022-01-18 11:15:00,48.79,48.81,48.7,48.75,77572.0,45.2225,45.2411,45.1391,45.1855,77572.0
2022-01-18 11:20:00,48.74,48.84,48.7,48.83,43686.0,45.1762,45.2689,45.1391,45.2596,43686.0
2022-01-18 11:25:00,48.83,48.88,48.82,48.84,39111.0,45.2596,45.306,45.2503,45.2689,39111.0
2022-01-18 11:30:00,48.84,48.87,48.77,48.79,43532.0,45.2689,45.2967,45.204,45.2225,43532.0
2022-01-18 11:35:00,48.79,48.83,48.73,48.82,31438.0,45.2225,45.2596,45.1669,45.2503,31438.0
2022-01-18 11:40:00,48.83,48.9,48.81,48.9,170228.0,45.2596,45.3245,45.2411,45.3245,170228.0
2022-01-18 11:45:00,48.91,49.06,48.89,49.04,81026.0,45.3338,45.4728,45.3152,45.4543,81026.0
2022-01-18 11:50:00,49.03,49.03,48.66,48.73,122524.0,45.445,45.445,45.102,45.1669,122524.0
2022-01-18 11:55:00,48.75,48.78,48.72,48.77,27994.0,45.1855,45.2133,45.1577,45.204,27994.0
2022-01-18 12:00:00,48.77,48.77,48.62,48.66,59166.0,45.204,45.204,45.065,45.102,59166.0
2022-01-18 12:05:00,48.67,48.67,48.46,48.52,74227.0,45.1113,45.1113,44.9167,44.9723,74227.0
2022-01-18 12:10:00,48.52,48.64,48.52,48.61,119291.0,44.9723,45.0835,44.9723,45.0557,119291.0
2022-01-18 12:15:00,48.61,48.61,48.5,48.58,32332.0,45.0557,45.0557,44.9537,45.0279,32332.0
2022-01-18 12:20:00,48.57,48.57,48.45,48.56,22217.0,45.0186,45.0186,44.9074,45.0094,22217.0
2022-01-18 12:25:00,48.57,48.63,48.56,48.57,50392.0,45.0186,45.0742,45.0094,45.0186,50392.0
2022-01-18 12:30:00,48.57,48.61,48.51,48.59,41841.0,45.0186,45.0557,44.963,45.0372,41841.0
2022-01-18 12:35:00,48.59,48.64,48.57,48.58,29007.0,45.0372,45.0835,45.0186,45.0279,29007.0
2022-01-18 12:40:00,48.59,48.61,48.49,48.51,39690.0,45.0372,45.0557,44.9445,44.963,39690.0
2022-01-18 12:45:00,48.51,48.55,48.36,48.38,43488.0,44.963,45.0001,44.824,44.8425,43488.0
2022-01-18 12:50:00,48.39,48.42,48.36,48.41,30634.0,44.8518,44.8796,44.824,44.8703,30634.0
2022-01-18 12:55:00,48.41,48.42,48.35,48.36,28264.0,44.8703,44.8796,44.8147,44.824,28264.0
2022-01-18 13:00:00,48.36,48.42,48.34,48.36,44921.0,44.824,44.8796,44.8054,44.824,44921.0
2022-01-18 13:05:00,48.37,48.48,48.37,48.47,26324.0,44.8332,44.9352,44.8332,44.9259,26324.0
2022-01-18 13:10:00,48.47,48.48,48.37,48.39,74880.0,44.9259,44.9352,44.8332,44.8518,74880.0
2022-01-18 13:15:00,48.39,48.5,48.39,48.48,70728.0,44.8518,44.9537,44.8518,44.9352,70728.0
2022-01-18 13:20:00,48.48,48.54,48.48,48.48,36620.0,44.9352,44.9908,44.9352,44.9352,36620.0
2022-01-18 13:25:00,48.48,48.48,48.37,48.4,34725.0,44.9352,44.9352,44.8332,44.8611,34725.0
2022-01-18 13:30:00,48.39,48.41,48.33,48.4,26852.0,44.8518,44.8703,44.7962,44.8611,26852.0
2022-01-18 13:35:00,48.4,48.43,48.38,48.41,37561.0,44.8611,44.8889,44.8425,44.8703,37561.0
2022-01-18 13:40:00,48.41,48.43,48.36,48.43,22021.0,44.8703,44.8889,44.824,44.8889,22021.0
2022-01-18 13:45:00,48.44,48.47,48.37,48.41,56119.0,44.8981,44.9259,44.8332,44.8703,56119.0
2022-01-18 13:50:00,48.41,48.47,48.41,48.41,22946.0,44.8703,44.9259,44.8703,44.8703,22946.0
2022-01-18 13:55:00,48.42,48.51,48.42,48.47,27861.0,44.8796,44.963,44.8796,44.9259,27861.0
2022-01-18 14:00:00,48.47,48.48,48.42,48.46,70783.0,44.9259,44.9352,44.8796,44.9167,70783.0
2022-01-18 14:05:00,48.46,48.48,48.44,48.44,31727.0,44.9167,44.9352,44.8981,44.8981,31727.0
2022-01-18 14:10:00,48.44,48.45,48.37,48.38,37768.0,44.8981,44.9074,44.8332,44.8425,37768.0
2022-01-18 14:15:00,48.38,48.41,48.37,48.41,35765.0,44.8425,44.8703,44.8332,44.8703,35765.0
2022-01-18 14:20:00,48.41,48.5,48.39,48.48,55497.0,44.8703,44.9537,44.8518,44.9352,55497.0
2022-01-18 14:25:00,48.48,48.48,48.4,48.43,41456.0,44.9352,44.9352,44.8611,44.8889,41456.0
2022-01-18 14:30:00,48.42,48.57,48.41,48.55,49144.0,44.8796,45.0186,44.8703,45.0001,49144.0
2022-01-18 14:35:00,48.54,48.62,48.54,48.59,31758.0,44.9908,45.065,44.9908,45.0372,31758.0
2022-01-18 14:40:00,48.59,48.64,48.53,48.54,43537.0,45.0372,45.0835,44.9815,44.9908,43537.0
2022-01-18 14:45:00,48.53,48.61,48.5,48.59,47249.0,44.9815,45.0557,44.9537,45.0372,47249.0
2022-01-18 14:50:00,48.6,48.75,48.59,48.68,55128.0,45.0464,45.1855,45.0372,45.1206,55128.0
2022-01-18 14:55:00,48.68,48.7,48.65,48.66,25279.0,45.1206,45.1391,45.0928,45.102,25279.0
2022-01-18 15:00:00,48.66,48.69,48.61,48.62,34740.0,45.102,45.1298,45.0557,45.065,34740.0
2022-01-18 15:05:00,48.62,48.64,48.57,48.63,45105.0,45.065,45.0835,45.0186,45.0742,45105.0
2022-01-18 15:10:00,48.63,48.63,48.56,48.61,47152.0,45.0742,45.0742,45.0094,45.0557,47152.0
2022-01-18 15:15:00,48.62,48.62,48.48,48.48,84082.0,45.065,45.065,44.9352,44.9352,84082.0
2022-01-18 15:20:00,48.48,48.54,48.48,48.52,51964.0,44.9352,44.9908,44.9352,44.9723,51964.0
2022-01-18 15:25:00,48.52,48.58,48.47,48.55,58589.0,44.9723,45.0279,44.9259,45.0001,58589.0
2022-01-18 15:30:00,48.56,48.67,48.52,48.56,74408.0,45.0094,45.1113,44.9723,45.0094,74408.0
2022-01-18 15:35:00,48.57,48.64,48.53,48.62,46149.0,45.0186,45.0835,44.9815,45.065,46149.0
2022-01-18 15:40:00,48.62,48.63,48.55,48.58,82059.0,45.065,45.0742,45.0001,45.0279,82059.0
2022-01-18 15:45:00,48.58,48.68,48.56,48.65,131716.0,45.0279,45.1206,45.0094,45.0928,131716.0
2022-01-18 15:50:00,48.65,48.68,48.48,48.51,147764.0,45.0928,45.1206,44.9352,44.963,147764.0
2022-01-18 15:55:00,48.51,48.6,48.46,48.59,357419.0,44.963,45.0464,44.9167,45.0372,357419.0
2022-01-19 09:30:00,48.7,48.97,48.58,48.73,160263.0,45.1391,45.3894,45.0279,45.1669,160263.0
2022-01-19 09:35:00,48.7,48.77,48.55,48.65,66613.0,45.1391,45.204,45.0001,45.0928,66613.0
2022-01-19 09:40:00,48.66,48.84,48.62,48.7,99828.0,45.102,45.2689,45.065,45.1391,99828.0
2022-01-19 09:45:00,48.7,48.98,48.66,48.97,114937.0,45.1391,45.3986,45.102,45.3894,114937.0
2022-01-19 09:50:00,48.96,48.98,48.53,48.55,93338.0,45.3801,45.3986,44.9815,45.0001,93338.0
2022-01-19 09:55:00,48.55,48.57,48.39,48.57,38435.0,45.0001,45.0186,44.8518,45.0186,38435.0
2022-01-19 10:00:00,48.57,48.6,48.13,48.15,83588.0,45.0186,45.0464,44.6108,44.6293,83588.0
2022-01-19 10:05:00,48.14,48.24,48.06,48.23,82961.0,44.6201,44.7128,44.5459,44.7035,82961.0
2022-01-19 10:10:00,48.21,48.3,48.18,48.3,35933.0,44.6849,44.7684,44.6571,44.7684,35933.0
2022-01-19 10:15:00,48.32,48.48,48.29,48.43,36408.0,44.7869,44.9352,44.7591,44.8889,36408.0
2022-01-19 10:20:00,48.42,48.5,48.37,48.38,27761.0,44.8796,44.9537,44.8332,44.8425,27761.0
2022-01-19 10:25:00,48.39,48.43,48.37,48.4,31215.0,44.8518,44.8889,44.8332,44.8611,31215.0
2022-01-19 10:30:00,48.39,48.55,48.39,48.44,42222.0,44.8518,45.0001,44.8518,44.8981,42222.0
2022-01-19 10:35:00,48.44,48.5,48.36,48.48,59636.0,44.8981,44.9537,44.824,44.9352,59636.0
2022-01-19 10:40:00,48.47,48.69,48.46,48.61,42794.0,44.9259,45.1298,44.9167,45.0557,42794.0
2022-01-19 10:45:00,48.61,48.95,48.59,48.89,60213.0,45.0557,45.3708,45.0372,45.3152,60213.0
2022-01-19 10:50:00,48.9,48.93,48.86,48.89,38331.0,45.3245,45.3523,45.2874,45.3152,38331.0
2022-01-19 10:55:00,48.9,48.94,48.81,48.86,43536.0,45.3245,45.3616,45.2411,45.2874,43536.0
2022-01-19 11:00:00,48.85,48.86,48.73,48.83,29247.0,45.2781,45.2874,45.1669,45.2596,29247.0
2022-01-19 11:05:00,48.85,48.88,48.73,48.79,37157.0,45.2781,45.306,45.1669,45.2225,37157.0
2022-01-19 11:10:00,48.79,48.89,48.79,48.85,26749.0,45.2225,45.3152,45.2225,45.2781,26749.0
2022-01-19 11:15:00,48.86,48.87,48.78,48.84,34406.0,45.2874,45.2967,45.2133,45.2689,34406.0
2022-01-19 11:20:00,48.83,48.92,48.82,48.92,29504.0,45.2596,45.343,45.2503,45.343,29504.0
2022-01-19 11:25:00,48.93,48.96,48.91,48.92,29495.0,45.3523,45.3801,45.3338,45.343,29495.0
2022-01-19 11:30:00,48.91,48.98,48.88,48.95,42238.0,45.3338,45.3986,45.306,45.3708,42238.0
2022-01-19 11:35:00,48.95,48.99,48.9,48.95,29865.0,45.3708,45.4079,45.3245,45.3708,29865.0
2022-01-19 11:40:00,48.94,48.99,48.93,48.98,28013.0,45.3616,45.4079,45.3523,45.3986,28013.0
2022-01-19 11:45:00,48.98,49.02,48.94,48.95,36197.0,45.3986,45.4357,45.3616,45.3708,36197.0
2022-01-19 11:50:00,48.95,49.0,48.91,48.97,20230.0,45.3708,45.4172,45.3338,45.3894,20230.0
2022-01-19 11:55:00,48.97,49.08,48.96,49.04,32884.0,45.3894,45.4913,45.3801,45.4543,32884.0
2022-01-19 12:00:00,49.04,49.04,48.94,48.97,27302.0,45.4543,45.4543,45.3616,45.3894,27302.0
2022-01-19 12:05:00,48.97,49.01,48.9,48.93,70525.0,45.3894,45.4264,45.3245,45.3523,70525.0
2022-01-19 12:10:00,48.92,48.93,48.86,48.86,26850.0,45.343,45.3523,45.2874,45.2874,26850.0
2022-01-19 12:15:00,48.86,48.86,48.72,48.73,23066.0,45.2874,45.2874,45.1577,45.1669,23066.0
2022-01-19 12:20:00,48.73,48.78,48.69,48.76,36751.0,45.1669,45.2133,45.1298,45.1947,36751.0
2022-01-19 12:25:00,48.76,48.77,48.67,48.69,22558.0,45.1947,45.204,45.1113,45.1298,22558.0
2022-01-19 12:30:00,48.69,48.7,48.53,48.57,63497.0,45.1298,45.1391,44.9815,45.0186,63497.0
2022-01-19 12:35:00,48.57,48.61,48.55,48.56,76408.0,45.0186,45.0557,45.0001,45.0094,76408.0
2022-01-19 12:40:00,48.56,48.64,48.52,48.61,48970.0,45.0094,45.0835,44.9723,45.0557,48970.0
2022-01-19 12:45:00,48.61,48.74,48.6,48.73,12398.0,45.0557,45.1762,45.0464,45.1669,12398.0
2022-01-19 12:50:00,48.72,48.74,48.67,48.68,18227.0,45.1577,45.1762,45.1113,45.1206,18227.0
2022-01-19 12:55:00,48.68,48.7,48.64,48.67,34217.0,45.1206,45.1391,45.0835,45.1113,34217.0
2022-01-19 13:00:00,48.68,48.7,48.64,48.68,16516.0,45.1206,45.1391,45.0835,45.1206,16516.0
2022-01-19 13:05:00,48.68,48.73,48.67,48.72,18227.0,45.1206,45.1669,45.1113,45.1577,18227.0
2022-01-19 13:10:00,48.72,48.72,48.63,48.64,21902.0,45.1577,45.1577,45.0742,45.0835,21902.0
2022-01-19 13:15:00,48.63,48.63,48.58,48.61,26172.0,45.0742,45.0742,45.0279,45.0557,26172.0
2022-01-19 13:20:00,48.6,48.61,48.51,48.55,34662.0,45.0464,45.0557,44.963,45.0001,34662.0
2022-01-19 13:25:00,48.56,48.6,48.51,48.52,33826.0,45.0094,45.0464,44.963,44.9723,33826.0
2022-01-19 13:30:00,48.52,48.53,48.43,48.49,63057.0,44.9723,44.9815,44.8889,44.9445,63057.0
2022-01-19 13:35:00,48.49,48.5,48.38,48.45,27232.0,44.9445,44.9537,44.8425,44.9074,27232.0
2022-01-19 13:40:00,48.45,48.47,48.41,48.41,62182.0,44.9074,44.9259,44.8703,44.8703,62182.0
2022-01-19 13:45:00,48.41,48.44,48.39,48.41,36959.0,44.8703,44.8981,44.8518,44.8703,36959.0
2022-01-19 13:50:00,48.41,48.42,48.39,48.42,31792.0,44.8703,44.8796,44.8518,44.8796,31792.0
2022-01-19 13:55:00,48.42,48.43,48.32,48.36,47186.0,44.8796,44.8889,44.7869,44.824,47186.0
2022-01-19 14:00:00,48.34,48.45,48.33,48.45,22635.0,44.8054,44.9074,44.7962,44.9074,22635.0
2022-01-19 14:05:00,48.45,48.46,48.39,48.41,32812.0,44.9074,44.9167,44.8518,44.8703,32812.0
2022-01-19 14:10:00,48.42,48.44,48.39,48.41,20349.0,44.8796,44.8981,44.8518,44.8703,20349.0
2022-01-19 14:15:00,48.41,48.45,48.38,48.39,18473.0,44.8703,44.9074,44.8425,44.8518,18473.0
2022-01-19 14:20:00,48.39,48.42,48.38,48.41,17111.0,44.8518,44.8796,44.8425,44.8703,17111.0
2022-01-19 14:25:00,48.42,48.47,48.4,48.44,30677.0,44.8796,44.9259,44.8611,44.8981,30677.0
2022-01-19 14:30:00,48.44,48.5,48.43,48.5,23110.0,44.8981,44.9537,44.8889,44.9537,23110.0
2022-01-19 14:35:00,48.51,48.53,48.49,48.5,20597.0,44.963,44.9815,44.9445,44.9537,20597.0
2022-01-19 14:40:00,48.51,48.57,48.5,48.56,17037.0,44.963,45.0186,44.9537,45.0094,17037.0
2022-01-19 14:45:00,48.55,48.56,48.51,48.52,18525.0,45.0001,45.0094,44.963,44.9723,18525.0
2022-01-19 14:50:00,48.52,48.6,48.51,48.59,22723.0,44.9723,45.0464,44.963,45.0372,22723.0
2022-01-19 14:55:00,48.59,48.74,48.59,48.68,50359.0,45.0372,45.1762,45.0372,45.1206,50359.0
2022-01-19 15:00:00,48.67,48.7,48.64,48.68,17424.0,45.1113,45.1391,45.0835,45.1206,17424.0
2022-01-19 15:05:00,48.68,48.74,48.68,48.68,31324.0,45.1206,45.1762,45.1206,45.1206,31324.0
2022-01-19 15:10:00,48.68,48.77,48.63,48.77,69876.0,45.1206,45.204,45.0742,45.204,69876.0
2022-01-19 15:15:00,48.77,48.8,48.73,48.74,44549.0,45.204,45.2318,45.1669,45.1762,44549.0
2022-01-19 15:20:00,48.75,48.75,48.69,48.71,32946.0,45.1855,45.1855,45.1298,45.1484,32946.0
2022-01-19 15:25:00,48.71,48.74,48.68,48.7,46904.0,45.1484,45.1762,45.1206,45.1391,46904.0
2022-01-19 15:30:00,48.69,48.69,48.63,48.66,45266.0,45.1298,45.1298,45.0742,45.102,45266.0
2022-01-19 15:35:00,48.67,48.67,48.62,48.66,40453.0,45.1113,45.1113,45.065,45.102,40453.0
2022-01-19 15:40:00,48.65,48.67,48.62,48.62,39140.0,45.0928,45.1113,45.065,45.065,39140.0
2022-01-19 15:45:00,48.63,48.66,48.58,48.59,89919.0,45.0742,45.102,45.0279,45.0372,89919.0
2022-01-19 15:50:00,48.59,48.6,48.5,48.56,111699.0,45.0372,45.0464,44.9537,45.0094,111699.0
2022-01-19 15:55:00,48.55,48.6,48.49,48.59,302022.0,45.0001,45.0464,44.9445,45.0372,302022.0
2022-01-20 09:30:00,48.56,48.83,48.18,48.79,161374.0,45.0094,45.2596,44.6571,45.2225,161374.0
2022-01-20 09:35:00,48.79,48.84,48.61,48.61,71585.0,45.2225,45.2689,45.0557,45.0557,71585.0
2022-01-20 09:40:00,48.6,48.64,48.49,48.6,63304.0,45.0464,45.0835,44.9445,45.0464,63304.0
2022-01-20 09:45:00,48.6,48.6,48.32,48.48,56076.0,45.0464,45.0464,44.7869,44.9352,56076.0
2022-01-20 09:50:00,48.47,48.5,48.2,48.24,143826.0,44.9259,44.9537,44.6757,44.7128,143826.0
2022-01-20 09:55:00,48.25,48.49,48.21,48.33,95737.0,44.722,44.9445,44.6849,44.7962,95737.0
2022-01-20 10:00:00,48.35,48.47,48.3,48.38,102275.0,44.8147,44.9259,44.7684,44.8425,102275.0
2022-01-20 10:05:00,48.4,48.41,48.29,48.34,59748.0,44.8611,44.8703,44.7591,44.8054,59748.0
2022-01-20 10:10:00,48.33,48.35,48.23,48.32,42747.0,44.7962,44.8147,44.7035,44.7869,42747.0
2022-01-20 10:15:00,48.35,48.38,48.31,48.38,22928.0,44.8147,44.8425,44.7776,44.8425,22928.0
2022-01-20 10:20:00,48.38,48.44,48.31,48.33,27922.0,44.8425,44.8981,44.7776,44.7962,27922.0
2022-01-20 10:25:00,48.32,48.36,48.29,48.33,22322.0,44.7869,44.824,44.7591,44.7962,22322.0
2022-01-20 10:30:00,48.33,48.46,48.32,48.36,28557.0,44.7962,44.9167,44.7869,44.824,28557.0
2022-01-20 10:35:00,48.37,48.43,48.31,48.34,39144.0,44.8332,44.8889,44.7776,44.8054,39144.0
2022-01-20 10:40:00,48.34,48.47,48.32,48.46,12871.0,44.8054,44.9259,44.7869,44.9167,12871.0
2022-01-20 10:45:00,48.47,48.52,48.43,48.5,20671.0,44.9259,44.9723,44.8889,44.9537,20671.0
2022-01-20 10:50:00,48.5,48.53,48.41,48.43,22401.0,44.9537,44.9815,44.8703,44.8889,22401.0
2022-01-20 10:55:00,48.43,48.48,48.4,48.43,18320.0,44.8889,44.9352,44.8611,44.8889,18320.0
2022-01-20 11:00:00,48.43,48.49,48.4,48.46,17156.0,44.8889,44.9445,44.8611,44.9167,17156.0
2022-01-20 11:05:00,48.46,48.54,48.44,48.54,33541.0,44.9167,44.9908,44.8981,44.9908,33541.0
2022-01-20 11:10:00,48.55,48.61,48.53,48.54,24960.0,45.0001,45.0557,44.9815,44.9908,24960.0
2022-01-20 11:15:00,48.54,48.64,48.53,48.62,30470.0,44.9908,45.0835,44.9815,45.065,30470.0
2022-01-20 11:20:00,48.62,48.67,48.53,48.57,19702.0,45.065,45.1113,44.9815,45.0186,19702.0
2022-01-20 11:25:00,48.57,48.59,48.53,48.55,22369.0,45.0186,45.0372,44.9815,45.0001,22369.0
2022-01-20 11:30:00,48.56,48.63,48.54,48.61,19220.0,45.0094,45.0742,44.9908,45.0557,19220.0
2022-01-20 11:35:00,48.61,48.7,48.61,48.63,19816.0,45.0557,45.1391,45.0557,45.0742,19816.0
2022-01-20 11:40:00,48.64,48.74,48.61,48.73,30305.0,45.0835,45.1762,45.0557,45.1669,30305.0
2022-01-20 11:45:00,48.74,48.79,48.72,48.73,46797.0,45.1762,45.2225,45.1577,45.1669,46797.0
2022-01-20 11:50:00,48.73,48.73,48.63,48.64,22728.0,45.1669,45.1669,45.0742,45.0835,22728.0
2022-01-20 11:55:00,48.65,48.67,48.6,48.65,21407.0,45.0928,45.1113,45.0464,45.0928,21407.0
2022-01-20 12:00:00,48.64,48.64,48.55,48.57,22387.0,45.0835,45.0835,45.0001,45.0186,22387.0
2022-01-20 12:05:00,48.57,48.6,48.52,48.55,26997.0,45.0186,45.0464,44.9723,45.0001,26997.0
2022-01-20 12:10:00,48.55,48.62,48.55,48.62,15929.0,45.0001,45.065,45.0001,45.065,15929.0
2022-01-20 12:15:00,48.62,48.64,48.56,48.57,24087.0,45.065,45.0835,45.0094,45.0186,24087.0
2022-01-20 12:20:00,48.57,48.59,48.52,48.55,67777.0,45.0186,45.0372,44.9723,45.0001,67777.0
2022-01-20 12:25:00,48.55,48.56,48.53,48.55,18666.0,45.0001,45.0094,44.9815,45.0001,18666.0
2022-01-20 12:30:00,48.55,48.63,48.55,48.59,18900.0,45.0001,45.0742,45.0001,45.0372,18900.0
2022-01-20 12:35:00,48.58,48.63,48.55,48.63,19600.0,45.0279,45.0742,45.0001,45.0742,19600.0
2022-01-20 12:40:00,48.63,48.65,48.6,48.63,21160.0,45.0742,45.0928,45.0464,45.0742,21160.0
2022-01-20 12:45:00,48.62,48.64,48.55,48.55,40257.0,45.065,45.0835,45.0001,45.0001,40257.0
2022-01-20 12:50:00,48.55,48.59,48.54,48.55,30806.0,45.0001,45.0372,44.9908,45.0001,30806.0
2022-01-20 12:55:00,48.55,48.61,48.54,48.57,22673.0,45.0001,45.0557,44.9908,45.0186,22673.0
2022-01-20 13:00:00,48.57,48.57,48.48,48.5,26929.0,45.0186,45.0186,44.9352,44.9537,26929.0
2022-01-20 13:05:00,48.5,48.55,48.48,48.51,21326.0,44.9537,45.0001,44.9352,44.963,21326.0
2022-01-20 13:10:00,48.51,48.55,48.51,48.52,11927.0,44.963,45.0001,44.963,44.9723,11927.0
2022-01-20 13:15:00,48.52,48.53,48.25,48.26,45471.0,44.9723,44.9815,44.722,44.7313,45471.0
2022-01-20 13:20:00,48.26,48.29,48.21,48.23,20346.0,44.7313,44.7591,44.6849,44.7035,20346.0
2022-01-20 13:25:00,48.23,48.25,48.15,48.18,34701.0,44.7035,44.722,44.6293,44.6571,34701.0
2022-01-20 13:30:00,48.18,48.28,48.17,48.23,43932.0,44.6571,44.7498,44.6479,44.7035,43932.0
2022-01-20 13:35:00,48.23,48.25,48.19,48.22,27018.0,44.7035,44.722,44.6664,44.6942,27018.0
2022-01-20 13:40:00,48.22,48.23,48.14,48.15,27435.0,44.6942,44.7035,44.6201,44.6293,27435.0
2022-01-20 13:45:00,48.15,48.19,48.14,48.19,27825.0,44.6293,44.6664,44.6201,44.6664,27825.0
2022-01-20 13:50:00,48.19,48.21,48.13,48.15,67320.0,44.6664,44.6849,44.6108,44.6293,67320.0
2022-01-20 13:55:00,48.16,48.16,48.08,48.09,67747.0,44.6386,44.6386,44.5645,44.5737,67747.0
2022-01-20 14:00:00,48.1,48.15,48.05,48.13,87128.0,44.583,44.6293,44.5366,44.6108,87128.0
2022-01-20 14:05:00,48.13,48.14,48.06,48.09,42679.0,44.6108,44.6201,44.5459,44.5737,42679.0
2022-01-20 14:10:00,48.08,48.14,48.03,48.05,83854.0,44.5645,44.6201,44.5181,44.5366,83854.0
2022-01-20 14:15:00,48.06,48.08,47.97,48.05,70629.0,44.5459,44.5645,44.4625,44.5366,70629.0
2022-01-20 14:20:00,48.05,48.08,48.02,48.08,29771.0,44.5366,44.5645,44.5088,44.5645,29771.0
2022-01-20 14:25:00,48.08,48.08,47.97,48.03,144492.0,44.5645,44.5645,44.4625,44.5181,144492.0
2022-01-20 14:30:00,48.02,48.09,47.97,48.09,106598.0,44.5088,44.5737,44.4625,44.5737,106598.0
2022-01-20 14:35:00,48.09,48.11,48.07,48.09,33555.0,44.5737,44.5923,44.5552,44.5737,33555.0
2022-01-20 14:40:00,48.09,48.1,48.04,48.06,77242.0,44.5737,44.583,44.5274,44.5459,77242.0
2022-01-20 14:45:00,48.06,48.1,48.04,48.09,27302.0,44.5459,44.583,44.5274,44.5737,27302.0
2022-01-20 14:50:00,48.08,48.1,47.99,48.03,136495.0,44.5645,44.583,44.481,44.5181,136495.0
2022-01-20 14:55:00,48.03,48.04,47.96,47.98,26125.0,44.5181,44.5274,44.4532,44.4718,26125.0
2022-01-20 15:00:00,47.99,47.99,47.92,47.93,43130.0,44.481,44.481,44.4161,44.4254,43130.0
2022-01-20 15:05:00,47.92,47.93,47.81,47.82,106645.0,44.4161,44.4254,44.3142,44.3235,106645.0
2022-01-20 15:10:00,47.82,48.04,47.78,47.84,210165.0,44.3235,44.5274,44.2864,44.342,210165.0
2022-01-20 15:15:00,47.85,47.94,47.85,47.91,53381.0,44.3513,44.4347,44.3513,44.4069,53381.0
2022-01-20 15:20:00,47.9,47.9,47.74,47.77,263986.0,44.3976,44.3976,44.2493,44.2771,263986.0
2022-01-20 15:25:00,47.76,47.77,47.71,47.73,78312.0,44.2678,44.2771,44.2215,44.24,78312.0
2022-01-20 15:30:00,47.73,47.73,47.53,47.57,433148.0,44.24,44.24,44.0547,44.0917,433148.0
2022-01-20 15:35:00,47.57,47.57,47.37,47.41,110572.0,44.0917,44.0917,43.9064,43.9434,110572.0
2022-01-20 15:40:00,47.41,47.44,47.3,47.33,135961.0,43.9434,43.9712,43.8415,43.8693,135961.0
2022-01-20 15:45:00,47.33,47.35,47.26,47.3,127236.0,43.8693,43.8878,43.8044,43.8415,127236.0
2022-01-20 15:50:00,47.3,47.39,47.18,47.2,191448.0,43.8415,43.9249,43.7303,43.7488,191448.0
2022-01-20 15:55:00,47.2,47.28,47.11,47.27,486387.0,43.7488,43.8229,43.6654,43.8137,486387.0
2022-01-21 09:30:00,47.53,47.76,47.22,47.29,243683.0,44.0547,44.2678,43.7673,43.8322,243683.0
2022-01-21 09:35:00,47.27,47.43,47.16,47.39,60823.0,43.8137,43.962,43.7117,43.9249,60823.0
2022-01-21 09:40:00,47.39,47.55,47.33,47.46,65500.0,43.9249,44.0732,43.8693,43.9898,65500.0
2022-01-21 09:45:00,47.46,47.53,47.36,47.42,55280.0,43.9898,44.0547,43.8971,43.9527,55280.0
2022-01-21 09:50:00,47.41,47.47,47.24,47.26,55251.0,43.9434,43.9991,43.7859,43.8044,55251.0
2022-01-21 09:55:00,47.26,47.48,47.18,47.46,54937.0,43.8044,44.0083,43.7303,43.9898,54937.0
2022-01-21 10:00:00,47.45,47.59,47.35,47.42,49305.0,43.9805,44.1103,43.8878,43.9527,49305.0
2022-01-21 10:05:00,47.4,47.48,47.3,47.44,75992.0,43.9342,44.0083,43.8415,43.9712,75992.0
2022-01-21 10:10:00,47.44,47.47,47.3,47.36,47229.0,43.9712,43.9991,43.8415,43.8971,47229.0
2022-01-21 10:15:00,47.36,47.39,47.25,47.27,113816.0,43.8971,43.9249,43.7951,43.8137,113816.0
2022-01-21 10:20:00,47.27,47.35,47.24,47.33,58605.0,43.8137,43.8878,43.7859,43.8693,58605.0
2022-01-21 10:25:00,47.32,47.35,47.24,47.24,42892.0,43.86,43.8878,43.7859,43.7859,42892.0
2022-01-21 10:30:00,47.23,47.36,47.16,47.33,49308.0,43.7766,43.8971,43.7117,43.8693,49308.0
2022-01-21 10:35:00,47.32,47.35,47.23,47.23,39385.0,43.86,43.8878,43.7766,43.7766,39385.0
2022-01-21 10:40:00,47.22,47.3,47.17,47.28,32568.0,43.7673,43.8415,43.721,43.8229,32568.0
2022-01-21 10:45:00,47.27,47.28,47.23,47.24,24221.0,43.8137,43.8229,43.7766,43.7859,24221.0
2022-01-21 10:50:00,47.26,47.33,47.14,47.16,225450.0,43.8044,43.8693,43.6932,43.7117,225450.0
2022-01-21 10:55:00,47.15,47.15,47.02,47.13,52830.0,43.7025,43.7025,43.582,43.6839,52830.0
2022-01-21 11:00:00,47.13,47.15,47.03,47.09,48681.0,43.6839,43.7025,43.5912,43.6468,48681.0
2022-01-21 11:05:00,47.08,47.23,47.07,47.23,53073.0,43.6376,43.7766,43.6283,43.7766,53073.0
2022-01-21 11:10:00,47.23,47.23,47.05,47.12,28174.0,43.7766,43.7766,43.6098,43.6746,28174.0
2022-01-21 11:15:00,47.12,47.18,47.07,47.08,28416.0,43.6746,43.7303,43.6283,43.6376,28416.0
2022-01-21 11:20:00,47.07,47.15,46.93,46.93,40032.0,43.6283,43.7025,43.4985,43.4985,40032.0
2022-01-21 11:25:00,46.92,47.04,46.82,47.04,74021.0,43.4893,43.6005,43.3966,43.6005,74021.0
2022-01-21 11:30:00,47.04,47.16,46.97,47.16,41005.0,43.6005,43.7117,43.5356,43.7117,41005.0
2022-01-21 11:35:00,47.16,47.28,47.13,47.21,51476.0,43.7117,43.8229,43.6839,43.7581,51476.0
2022-01-21 11:40:00,47.21,47.21,47.11,47.13,33895.0,43.7581,43.7581,43.6654,43.6839,33895.0
2022-01-21 11:45:00,47.14,47.2,47.12,47.14,42800.0,43.6932,43.7488,43.6746,43.6932,42800.0
2022-01-21 11:50:00,47.15,47.27,47.14,47.27,42613.0,43.7025,43.8137,43.6932,43.8137,42613.0
2022-01-21 11:55:00,47.26,47.27,47.2,47.23,44126.0,43.8044,43.8137,43.7488,43.7766,44126.0
2022-01-21 12:00:00,47.24,47.25,47.05,47.07,38473.0,43.7859,43.7951,43.6098,43.6283,38473.0
2022-01-21 12:05:00,47.09,47.1,46.99,47.03,55498.0,43.6468,43.6561,43.5541,43.5912,55498.0
2022-01-21 12:10:00,47.02,47.11,47.0,47.07,58909.0,43.582,43.6654,43.5634,43.6283,58909.0
2022-01-21 12:15:00,47.06,47.09,47.01,47.04,121924.0,43.619,43.6468,43.5727,43.6005,121924.0
2022-01-21 12:20:00,47.03,47.09,47.0,47.01,40203.0,43.5912,43.6468,43.5634,43.5727,40203.0
2022-01-21 12:25:00,47.01,47.02,46.87,46.91,30151.0,43.5727,43.582,43.4429,43.48,30151.0
2022-01-21 12:30:00,46.91,46.97,46.87,46.96,31858.0,43.48,43.5356,43.4429,43.5263,31858.0
2022-01-21 12:35:00,46.97,47.03,46.9,47.03,22774.0,43.5356,43.5912,43.4707,43.5912,22774.0
2022-01-21 12:40:00,47.03,47.07,46.98,47.02,22780.0,43.5912,43.6283,43.5449,43.582,22780.0
2022-01-21 12:45:00,47.02,47.04,46.98,46.99,20245.0,43.582,43.6005,43.5449,43.5541,20245.0
2022-01-21 12:50:00,46.99,47.03,46.96,47.01,17197.0,43.5541,43.5912,43.5263,43.5727,17197.0
2022-01-21 12:55:00,47.01,47.03,46.97,46.98,26443.0,43.5727,43.5912,43.5356,43.5449,26443.0
2022-01-21 13:00:00,46.98,47.01,46.93,46.97,22447.0,43.5449,43.5727,43.4985,43.5356,22447.0
2022-01-21 13:05:00,46.98,47.02,46.95,46.99,20018.0,43.5449,43.582,43.5171,43.5541,20018.0
2022-01-21 13:10:00,46.98,47.09,46.98,47.08,27089.0,43.5449,43.6468,43.5449,43.6376,27089.0
2022-01-21 13:15:00,47.08,47.08,46.97,47.02,23601.0,43.6376,43.6376,43.5356,43.582,23601.0
2022-01-21 13:20:00,47.01,47.02,46.96,47.01,19160.0,43.5727,43.582,43.5263,43.5727,19160.0
2022-01-21 13:25:00,47.0,47.09,46.99,47.03,48127.0,43.5634,43.6468,43.5541,43.5912,48127.0
2022-01-21 13:30:00,47.03,47.06,46.99,47.04,35354.0,43.5912,43.619,43.5541,43.6005,35354.0
2022-01-21 13:35:00,47.04,47.05,46.99,47.02,26555.0,43.6005,43.6098,43.5541,43.582,26555.0
2022-01-21 13:40:00,47.03,47.06,47.01,47.04,23957.0,43.5912,43.619,43.5727,43.6005,23957.0
2022-01-21 13:45:00,47.04,47.04,46.98,47.02,25923.0,43.6005,43.6005,43.5449,43.582,25923.0
2022-01-21 13:50:00,47.02,47.05,47.0,47.0,17920.0,43.582,43.6098,43.5634,43.5634,17920.0
2022-01-21 13:55:00,47.0,47.01,46.92,46.96,26636.0,43.5634,43.5727,43.4893,43.5263,26636.0
2022-01-21 14:00:00,46.96,47.01,46.95,46.99,20134.0,43.5263,43.5727,43.5171,43.5541,20134.0
2022-01-21 14:05:00,46.98,47.05,46.96,47.02,56083.0,43.5449,43.6098,43.5263,43.582,56083.0
2022-01-21 14:10:00,47.03,47.09,47.02,47.05,61654.0,43.5912,43.6468,43.582,43.6098,61654.0
2022-01-21 14:15:00,47.06,47.08,47.02,47.05,25913.0,43.619,43.6376,43.582,43.6098,25913.0
2022-01-21 14:20:00,47.05,47.1,47.02,47.09,50606.0,43.6098,43.6561,43.582,43.6468,50606.0
2022-01-21 14:25:00,47.09,47.13,47.06,47.07,45657.0,43.6468,43.6839,43.619,43.6283,45657.0
2022-01-21 14:30:00,47.07,47.1,47.04,47.09,44388.0,43.6283,43.6561,43.6005,43.6468,44388.0
2022-01-21 14:35:00,47.08,47.09,47.04,47.09,36560.0,43.6376,43.6468,43.6005,43.6468,36560.0
2022-01-21 14:40:00,47.08,47.09,47.03,47.09,62057.0,43.6376,43.6468,43.5912,43.6468,62057.0
2022-01-21 14:45:00,47.08,47.1,47.02,47.05,108259.0,43.6376,43.6561,43.582,43.6098,108259.0
2022-01-21 14:50:00,47.05,47.06,47.01,47.04,28044.0,43.6098,43.619,43.5727,43.6005,28044.0
2022-01-21 14:55:00,47.04,47.09,47.01,47.03,37061.0,43.6005,43.6468,43.5727,43.5912,37061.0
2022-01-21 15:00:00,47.02,47.06,47.0,47.02,24189.0,43.582,43.619,43.5634,43.582,24189.0
2022-01-21 15:05:00,47.02,47.05,46.91,46.91,54984.0,43.582,43.6098,43.48,43.48,54984.0
2022-01-21 15:10:00,46.91,46.94,46.87,46.94,48376.0,43.48,43.5078,43.4429,43.5078,48376.0
2022-01-21 15:15:00,46.94,47.08,46.92,47.04,30079.0,43.5078,43.6376,43.4893,43.6005,30079.0
2022-01-21 15:20:00,47.04,47.04,46.95,46.97,37141.0,43.6005,43.6005,43.5171,43.5356,37141.0
2022-01-21 15:25:00,46.97,46.98,46.89,46.93,42016.0,43.5356,43.5449,43.4615,43.4985,42016.0
2022-01-21 15:30:00,46.93,46.96,46.85,46.89,51507.0,43.4985,43.5263,43.4244,43.4615,51507.0
2022-01-21 15:35:00,46.88,46.88,46.82,46.86,63071.0,43.4522,43.4522,43.3966,43.4337,63071.0
2022-01-21 15:40:00,46.86,46.94,46.85,46.87,88706.0,43.4337,43.5078,43.4244,43.4429,88706.0
2022-01-21 15:45:00,46.86,46.97,46.83,46.96,165188.0,43.4337,43.5356,43.4058,43.5263,165188.0
2022-01-21 15:50:00,46.96,46.96,46.86,46.9,145517.0,43.5263,43.5263,43.4337,43.4707,145517.0
2022-01-21 15:55:00,46.9,47.01,46.88,46.91,349109.0,43.4707,43.5727,43.4522,43.48,349109.0
2022-01-24 09:30:00,47.03,47.76,47.0,47.42,240469.0,43.5912,44.2678,43.5634,43.9527,240469.0
2022-01-24 09:35:00,47.37,47.81,47.35,47.67,145267.0,43.9064,44.3142,43.8878,44.1844,145267.0
2022-01-24 09:40:00,47.66,47.95,47.6,47.73,176994.0,44.1752,44.444,44.1195,44.24,176994.0
2022-01-24 09:45:00,47.75,47.98,47.61,47.74,156044.0,44.2586,44.4718,44.1288,44.2493,156044.0
2022-01-24 09:50:00,47.73,48.13,47.72,47.95,119146.0,44.24,44.6108,44.2308,44.444,119146.0
2022-01-24 09:55:00,47.91,48.11,47.86,48.03,91852.0,44.4069,44.5923,44.3605,44.5181,91852.0
2022-01-24 10:00:00,48.02,48.06,47.75,47.8,105149.0,44.5088,44.5459,44.2586,44.3049,105149.0
2022-01-24 10:05:00,47.79,47.89,47.69,47.74,68283.0,44.2957,44.3883,44.203,44.2493,68283.0
2022-01-24 10:10:00,47.73,47.74,47.48,47.73,65998.0,44.24,44.2493,44.0083,44.24,65998.0
2022-01-24 10:15:00,47.74,47.85,47.63,47.78,49194.0,44.2493,44.3513,44.1474,44.2864,49194.0
2022-01-24 10:20:00,47.79,47.92,47.67,47.92,71255.0,44.2957,44.4161,44.1844,44.4161,71255.0
2022-01-24 10:25:00,47.92,48.09,47.91,47.98,108947.0,44.4161,44.5737,44.4069,44.4718,108947.0
2022-01-24 10:30:00,47.99,48.06,47.95,48.04,86127.0,44.481,44.5459,44.444,44.5274,86127.0
2022-01-24 10:35:00,48.04,48.35,48.01,48.34,94703.0,44.5274,44.8147,44.4996,44.8054,94703.0
2022-01-24 10:40:00,48.34,48.43,48.22,48.34,146148.0,44.8054,44.8889,44.6942,44.8054,146148.0
2022-01-24 10:45:00,48.33,48.43,48.22,48.26,115266.0,44.7962,44.8889,44.6942,44.7313,115266.0
2022-01-24 10:50:00,48.25,48.36,48.12,48.23,84430.0,44.722,44.824,44.6015,44.7035,84430.0
2022-01-24 10:55:00,48.23,48.36,48.22,48.25,78609.0,44.7035,44.824,44.6942,44.722,78609.0
2022-01-24 11:00:00,48.25,48.28,48.05,48.07,72983.0,44.722,44.7498,44.5366,44.5552,72983.0
2022-01-24 11:05:00,48.07,48.08,47.97,47.98,56481.0,44.5552,44.5645,44.4625,44.4718,56481.0
2022-01-24 11:10:00,47.98,48.02,47.8,47.88,51086.0,44.4718,44.5088,44.3049,44.3791,51086.0
2022-01-24 11:15:00,47.89,48.01,47.89,47.92,45402.0,44.3883,44.4996,44.3883,44.4161,45402.0
2022-01-24 11:20:00,47.92,48.01,47.92,47.97,40374.0,44.4161,44.4996,44.4161,44.4625,40374.0
2022-01-24 11:25:00,47.97,48.07,47.87,48.07,41992.0,44.4625,44.5552,44.3698,44.5552,41992.0
2022-01-24 11:30:00,48.07,48.1,47.99,48.01,52492.0,44.5552,44.583,44.481,44.4996,52492.0
2022-01-24 11:35:00,48.02,48.03,47.87,47.9,33217.0,44.5088,44.5181,44.3698,44.3976,33217.0
2022-01-24 11:40:00,47.91,47.92,47.75,47.85,42188.0,44.4069,44.4161,44.2586,44.3513,42188.0
2022-01-24 11:45:00,47.85,47.89,47.72,47.8,59548.0,44.3513,44.3883,44.2308,44.3049,59548.0
2022-01-24 11:50:00,47.8,47.83,47.62,47.82,56650.0,44.3049,44.3327,44.1381,44.3235,56650.0
2022-01-24 11:55:00,47.83,47.91,47.83,47.9,40861.0,44.3327,44.4069,44.3327,44.3976,40861.0
2022-01-24 12:00:00,47.89,47.94,47.81,47.83,140484.0,44.3883,44.4347,44.3142,44.3327,140484.0
2022-01-24 12:05:00,47.84,47.96,47.8,47.83,39934.0,44.342,44.4532,44.3049,44.3327,39934.0
2022-01-24 12:10:00,47.84,47.9,47.71,47.72,46969.0,44.342,44.3976,44.2215,44.2308,46969.0
2022-01-24 12:15:00,47.72,47.75,47.68,47.75,56993.0,44.2308,44.2586,44.1937,44.2586,56993.0
2022-01-24 12:20:00,47.75,47.83,47.73,47.78,33111.0,44.2586,44.3327,44.24,44.2864,33111.0
2022-01-24 12:25:00,47.78,47.91,47.7,47.91,115922.0,44.2864,44.4069,44.2122,44.4069,115922.0
2022-01-24 12:30:00,47.91,47.96,47.79,47.92,79762.0,44.4069,44.4532,44.2957,44.4161,79762.0
2022-01-24 12:35:00,47.93,47.93,47.76,47.77,69737.0,44.4254,44.4254,44.2678,44.2771,69737.0
2022-01-24 12:40:00,47.77,47.93,47.73,47.79,97675.0,44.2771,44.4254,44.24,44.2957,97675.0
2022-01-24 12:45:00,47.79,47.82,47.6,47.62,99657.0,44.2957,44.3235,44.1195,44.1381,99657.0
2022-01-24 12:50:00,47.62,47.77,47.59,47.7,50836.0,44.1381,44.2771,44.1103,44.2122,50836.0
2022-01-24 12:55:00,47.69,47.73,47.53,47.57,78356.0,44.203,44.24,44.0547,44.0917,78356.0
2022-01-24 13:00:00,47.57,47.58,47.3,47.31,78273.0,44.0917,44.101,43.8415,43.8508,78273.0
2022-01-24 13:05:00,47.31,47.48,47.25,47.37,74140.0,43.8508,44.0083,43.7951,43.9064,74140.0
2022-01-24 13:10:00,47.37,47.38,47.21,47.26,76885.0,43.9064,43.9156,43.7581,43.8044,76885.0
2022-01-24 13:15:00,47.26,47.32,47.16,47.31,89442.0,43.8044,43.86,43.7117,43.8508,89442.0
2022-01-24 13:20:00,47.32,47.35,47.19,47.21,77767.0,43.86,43.8878,43.7395,43.7581,77767.0
2022-01-24 13:25:00,47.22,47.31,47.15,47.25,66051.0,43.7673,43.8508,43.7025,43.7951,66051.0
2022-01-24 13:30:00,47.26,47.48,47.22,47.48,108852.0,43.8044,44.0083,43.7673,44.0083,108852.0
2022-01-24 13:35:00,47.48,47.48,47.19,47.22,52458.0,44.0083,44.0083,43.7395,43.7673,52458.0
2022-01-24 13:40:00,47.22,47.22,47.03,47.05,52407.0,43.7673,43.7673,43.5912,43.6098,52407.0
2022-01-24 13:45:00,47.05,47.13,47.03,47.08,123513.0,43.6098,43.6839,43.5912,43.6376,123513.0
2022-01-24 13:50:00,47.09,47.2,47.01,47.13,44974.0,43.6468,43.7488,43.5727,43.6839,44974.0
2022-01-24 13:55:00,47.13,47.29,47.09,47.27,42136.0,43.6839,43.8322,43.6468,43.8137,42136.0
2022-01-24 14:00:00,47.26,47.38,47.23,47.32,49182.0,43.8044,43.9156,43.7766,43.86,49182.0
2022-01-24 14:05:00,47.32,47.45,47.29,47.38,65430.0,43.86,43.9805,43.8322,43.9156,65430.0
2022-01-24 14:10:00,47.39,47.44,47.11,47.12,66242.0,43.9249,43.9712,43.6654,43.6746,66242.0
2022-01-24 14:15:00,47.12,47.13,46.95,46.95,60557.0,43.6746,43.6839,43.5171,43.5171,60557.0
2022-01-24 14:20:00,46.95,47.0,46.85,46.89,61427.0,43.5171,43.5634,43.4244,43.4615,61427.0
2022-01-24 14:25:00,46.88,46.95,46.85,46.88,34150.0,43.4522,43.5171,43.4244,43.4522,34150.0
2022-01-24 14:30:00,46.88,47.05,46.88,46.98,78832.0,43.4522,43.6098,43.4522,43.5449,78832.0
2022-01-24 14:35:00,46.99,47.04,46.91,46.93,55093.0,43.5541,43.6005,43.48,43.4985,55093.0
2022-01-24 14:40:00,46.92,46.96,46.89,46.91,37102.0,43.4893,43.5263,43.4615,43.48,37102.0
2022-01-24 14:45:00,46.92,46.92,46.78,46.81,61314.0,43.4893,43.4893,43.3595,43.3873,61314.0
2022-01-24 14:50:00,46.81,46.9,46.8,46.88,42401.0,43.3873,43.4707,43.378,43.4522,42401.0
2022-01-24 14:55:00,46.88,47.12,46.87,47.09,118648.0,43.4522,43.6746,43.4429,43.6468,118648.0
2022-01-24 15:00:00,47.1,47.35,47.09,47.28,60270.0,43.6561,43.8878,43.6468,43.8229,60270.0
2022-01-24 15:05:00,47.27,47.33,47.23,47.27,51545.0,43.8137,43.8693,43.7766,43.8137,51545.0
2022-01-24 15:10:00,47.27,47.37,47.26,47.32,48669.0,43.8137,43.9064,43.8044,43.86,48669.0
2022-01-24 15:15:00,47.32,47.39,47.22,47.24,63396.0,43.86,43.9249,43.7673,43.7859,63396.0
2022-01-24 15:20:00,47.25,47.4,47.24,47.32,79486.0,43.7951,43.9342,43.7859,43.86,79486.0
2022-01-24 15:25:00,47.32,47.48,47.26,47.32,78065.0,43.86,44.0083,43.8044,43.86,78065.0
2022-01-24 15:30:00,47.31,47.52,47.25,47.48,83069.0,43.8508,44.0454,43.7951,44.0083,83069.0
2022-01-24 15:35:00,47.48,47.51,47.42,47.45,76023.0,44.0083,44.0361,43.9527,43.9805,76023.0
2022-01-24 15:40:00,47.45,47.48,47.35,47.43,95552.0,43.9805,44.0083,43.8878,43.962,95552.0
2022-01-24 15:45:00,47.43,47.7,47.42,47.66,162156.0,43.962,44.2122,43.9527,44.1752,162156.0
2022-01-24 15:50:00,47.65,47.93,47.63,47.79,215094.0,44.1659,44.4254,44.1474,44.2957,215094.0
2022-01-24 15:55:00,47.79,47.81,47.69,47.72,372501.0,44.2957,44.3142,44.203,44.2308,372501.0
2022-01-25 09:30:00,46.3,46.7,46.12,46.24,379484.0,42.9146,43.2854,42.7478,42.859,379484.0
2022-01-25 09:35:00,46.22,46.74,46.21,46.68,165135.0,42.8405,43.3224,42.8312,43.2668,165135.0
2022-01-25 09:40:00,46.68,46.87,46.48,46.6,197863.0,43.2668,43.4429,43.0814,43.1927,197863.0
2022-01-25 09:45:00,46.58,46.84,46.57,46.57,149165.0,43.1741,43.4151,43.1649,43.1649,149165.0
2022-01-25 09:50:00,46.57,46.58,46.35,46.35,120605.0,43.1649,43.1741,42.9609,42.9609,120605.0
2022-01-25 09:55:00,46.36,46.45,46.3,46.41,72341.0,42.9702,43.0536,42.9146,43.0166,72341.0
2022-01-25 10:00:00,46.4,46.4,46.02,46.09,127045.0,43.0073,43.0073,42.6551,42.72,127045.0
2022-01-25 10:05:00,46.08,46.3,46.06,46.24,116790.0,42.7107,42.9146,42.6921,42.859,116790.0
2022-01-25 10:10:00,46.24,46.32,46.17,46.3,90637.0,42.859,42.9331,42.7941,42.9146,90637.0
2022-01-25 10:15:00,46.29,46.43,46.2,46.23,106955.0,42.9053,43.0351,42.8219,42.8497,106955.0
2022-01-25 10:20:00,46.23,46.29,46.11,46.23,90041.0,42.8497,42.9053,42.7385,42.8497,90041.0
2022-01-25 10:25:00,46.22,46.35,46.19,46.35,49364.0,42.8405,42.9609,42.8126,42.9609,49364.0
2022-01-25 10:30:00,46.34,46.41,46.25,46.27,53093.0,42.9517,43.0166,42.8683,42.8868,53093.0
2022-01-25 10:35:00,46.27,46.32,46.05,46.09,69528.0,42.8868,42.9331,42.6829,42.72,69528.0
2022-01-25 10:40:00,46.09,46.31,46.03,46.28,82504.0,42.72,42.9239,42.6643,42.8961,82504.0
2022-01-25 10:45:00,46.27,46.35,46.21,46.28,66212.0,42.8868,42.9609,42.8312,42.8961,66212.0
2022-01-25 10:50:00,46.29,46.29,46.14,46.15,76347.0,42.9053,42.9053,42.7663,42.7756,76347.0
2022-01-25 10:55:00,46.14,46.15,46.03,46.11,68432.0,42.7663,42.7756,42.6643,42.7385,68432.0
2022-01-25 11:00:00,46.1,46.2,46.06,46.13,50395.0,42.7292,42.8219,42.6921,42.757,50395.0
2022-01-25 11:05:00,46.12,46.13,45.96,46.04,105574.0,42.7478,42.757,42.5995,42.6736,105574.0
2022-01-25 11:10:00,46.05,46.08,45.87,45.88,48230.0,42.6829,42.7107,42.516,42.5253,48230.0
2022-01-25 11:15:00,45.88,45.93,45.84,45.89,59814.0,42.5253,42.5717,42.4882,42.5346,59814.0
2022-01-25 11:20:00,45.88,45.98,45.82,45.94,64587.0,42.5253,42.618,42.4697,42.5809,64587.0
2022-01-25 11:25:00,45.95,46.02,45.86,45.97,86321.0,42.5902,42.6551,42.5068,42.6087,86321.0
2022-01-25 11:30:00,45.96,45.98,45.79,45.84,93162.0,42.5995,42.618,42.4419,42.4882,93162.0
2022-01-25 11:35:00,45.83,45.92,45.79,45.81,41954.0,42.479,42.5624,42.4419,42.4604,41954.0
2022-01-25 11:40:00,45.82,45.82,45.69,45.71,68925.0,42.4697,42.4697,42.3492,42.3677,68925.0
2022-01-25 11:45:00,45.71,45.75,45.6,45.69,40890.0,42.3677,42.4048,42.2658,42.3492,40890.0
2022-01-25 11:50:00,45.68,45.71,45.45,45.49,77360.0,42.3399,42.3677,42.1268,42.1638,77360.0
2022-01-25 11:55:00,45.48,45.48,45.28,45.35,85999.0,42.1546,42.1546,41.9692,42.0341,85999.0
2022-01-25 12:00:00,45.36,45.46,45.31,45.46,102309.0,42.0433,42.136,41.997,42.136,102309.0
2022-01-25 12:05:00,45.48,45.68,45.44,45.65,74920.0,42.1546,42.3399,42.1175,42.3121,74920.0
2022-01-25 12:10:00,45.64,45.68,45.58,45.59,36515.0,42.3029,42.3399,42.2472,42.2565,36515.0
2022-01-25 12:15:00,45.59,45.67,45.53,45.56,50452.0,42.2565,42.3307,42.2009,42.2287,50452.0
2022-01-25 12:20:00,45.55,45.65,45.52,45.61,80574.0,42.2194,42.3121,42.1916,42.2751,80574.0
2022-01-25 12:25:00,45.62,45.65,45.56,45.61,63719.0,42.2843,42.3121,42.2287,42.2751,63719.0
2022-01-25 12:30:00,45.6,45.6,45.44,45.48,95282.0,42.2658,42.2658,42.1175,42.1546,95282.0
2022-01-25 12:35:00,45.48,45.53,45.27,45.29,83605.0,42.1546,42.2009,41.9599,41.9785,83605.0
2022-01-25 12:40:00,45.29,45.35,45.26,45.3,52193.0,41.9785,42.0341,41.9506,41.9877,52193.0
2022-01-25 12:45:00,45.31,45.34,45.21,45.22,57236.0,41.997,42.0248,41.9043,41.9136,57236.0
2022-01-25 12:50:00,45.22,45.29,45.18,45.21,40685.0,41.9136,41.9785,41.8765,41.9043,40685.0
2022-01-25 12:55:00,45.21,45.21,45.08,45.15,58427.0,41.9043,41.9043,41.7838,41.8487,58427.0
2022-01-25 13:00:00,45.14,45.23,45.11,45.16,51686.0,41.8394,41.9228,41.8116,41.858,51686.0
2022-01-25 13:05:00,45.17,45.17,45.08,45.15,43299.0,41.8672,41.8672,41.7838,41.8487,43299.0
2022-01-25 13:10:00,45.15,45.26,45.13,45.23,29023.0,41.8487,41.9506,41.8302,41.9228,29023.0
2022-01-25 13:15:00,45.23,45.26,45.11,45.15,56432.0,41.9228,41.9506,41.8116,41.8487,56432.0
2022-01-25 13:20:00,45.14,45.15,45.07,45.12,34684.0,41.8394,41.8487,41.7745,41.8209,34684.0
2022-01-25 13:25:00,45.12,45.4,45.1,45.4,117194.0,41.8209,42.0804,41.8023,42.0804,117194.0
2022-01-25 13:30:00,45.4,45.48,45.34,45.38,76819.0,42.0804,42.1546,42.0248,42.0619,76819.0
2022-01-25 13:35:00,45.39,45.46,45.35,45.44,53830.0,42.0711,42.136,42.0341,42.1175,53830.0
2022-01-25 13:40:00,45.45,45.52,45.38,45.49,48569.0,42.1268,42.1916,42.0619,42.1638,48569.0
2022-01-25 13:45:00,45.49,45.67,45.44,45.65,76538.0,42.1638,42.3307,42.1175,42.3121,76538.0
2022-01-25 13:50:00,45.65,45.66,45.5,45.57,42196.0,42.3121,42.3214,42.1731,42.238,42196.0
2022-01-25 13:55:00,45.57,45.59,45.49,45.55,57185.0,42.238,42.2565,42.1638,42.2194,57185.0
2022-01-25 14:00:00,45.54,45.55,45.45,45.46,51256.0,42.2102,42.2194,42.1268,42.136,51256.0
2022-01-25 14:05:00,45.46,45.48,45.31,45.37,66722.0,42.136,42.1546,41.997,42.0526,66722.0
2022-01-25 14:10:00,45.38,45.48,45.37,45.48,53236.0,42.0619,42.1546,42.0526,42.1546,53236.0
2022-01-25 14:15:00,45.47,45.5,45.4,45.5,39057.0,42.1453,42.1731,42.0804,42.1731,39057.0
2022-01-25 14:20:00,45.5,45.55,45.45,45.53,60800.0,42.1731,42.2194,42.1268,42.2009,60800.0
2022-01-25 14:25:00,45.52,45.56,45.48,45.55,74479.0,42.1916,42.2287,42.1546,42.2194,74479.0
2022-01-25 14:30:00,45.56,45.58,45.53,45.55,50980.0,42.2287,42.2472,42.2009,42.2194,50980.0
2022-01-25 14:35:00,45.55,45.58,45.44,45.52,60655.0,42.2194,42.2472,42.1175,42.1916,60655.0
2022-01-25 14:40:00,45.52,45.61,45.46,45.59,54829.0,42.1916,42.2751,42.136,42.2565,54829.0
2022-01-25 14:45:00,45.59,45.68,45.43,45.44,75013.0,42.2565,42.3399,42.1082,42.1175,75013.0
2022-01-25 14:50:00,45.43,45.46,45.37,45.41,51450.0,42.1082,42.136,42.0526,42.0897,51450.0
2022-01-25 14:55:00,45.41,45.41,45.35,45.36,59359.0,42.0897,42.0897,42.0341,42.0433,59359.0
2022-01-25 15:00:00,45.36,45.45,45.3,45.45,67784.0,42.0433,42.1268,41.9877,42.1268,67784.0
2022-01-25 15:05:00,45.45,45.49,45.35,45.38,61263.0,42.1268,42.1638,42.0341,42.0619,61263.0
2022-01-25 15:10:00,45.36,45.41,45.27,45.28,64102.0,42.0433,42.0897,41.9599,41.9692,64102.0
2022-01-25 15:15:00,45.28,45.35,45.22,45.34,52577.0,41.9692,42.0341,41.9136,42.0248,52577.0
2022-01-25 15:20:00,45.34,45.35,45.21,45.24,51473.0,42.0248,42.0341,41.9043,41.9321,51473.0
2022-01-25 15:25:00,45.24,45.24,45.13,45.14,72159.0,41.9321,41.9321,41.8302,41.8394,72159.0
2022-01-25 15:30:00,45.14,45.18,45.09,45.13,112749.0,41.8394,41.8765,41.7931,41.8302,112749.0
2022-01-25 15:35:00,45.14,45.28,45.13,45.27,107419.0,41.8394,41.9692,41.8302,41.9599,107419.0
2022-01-25 15:40:00,45.26,45.29,45.17,45.19,124639.0,41.9506,41.9785,41.8672,41.8858,124639.0
2022-01-25 15:45:00,45.19,45.28,45.17,45.19,155580.0,41.8858,41.9692,41.8672,41.8858,155580.0
2022-01-25 15:50:00,45.2,45.2,45.04,45.05,223930.0,41.895,41.895,41.7467,41.756,223930.0
2022-01-25 15:55:00,45.05,45.16,45.05,45.08,695905.0,41.756,41.858,41.756,41.7838,695905.0
2022-01-26 09:30:00,45.04,45.14,44.45,45.11,169368.0,41.7467,41.8394,41.1999,41.8116,169368.0
2022-01-26 09:35:00,45.12,45.18,44.94,44.97,89179.0,41.8209,41.8765,41.654,41.6818,89179.0
2022-01-26 09:40:00,44.96,45.33,44.92,45.2,107900.0,41.6726,42.0155,41.6355,41.895,107900.0
2022-01-26 09:45:00,45.16,45.25,45.04,45.22,89199.0,41.858,41.9414,41.7467,41.9136,89199.0
2022-01-26 09:50:00,45.21,45.22,45.05,45.17,59027.0,41.9043,41.9136,41.756,41.8672,59027.0
2022-01-26 09:55:00,45.16,45.16,44.83,44.9,77131.0,41.858,41.858,41.5521,41.617,77131.0
2022-01-26 10:00:00,44.91,44.98,44.79,44.83,89579.0,41.6262,41.6911,41.515,41.5521,89579.0
2022-01-26 10:05:00,44.83,44.92,44.74,44.87,85694.0,41.5521,41.6355,41.4687,41.5892,85694.0
2022-01-26 10:10:00,44.86,44.98,44.81,44.83,60377.0,41.5799,41.6911,41.5335,41.5521,60377.0
2022-01-26 10:15:00,44.82,44.88,44.74,44.86,69336.0,41.5428,41.5984,41.4687,41.5799,69336.0
2022-01-26 10:20:00,44.87,44.91,44.74,44.75,99063.0,41.5892,41.6262,41.4687,41.4779,99063.0
2022-01-26 10:25:00,44.75,44.77,44.48,44.61,118141.0,41.4779,41.4965,41.2277,41.3482,118141.0
2022-01-26 10:30:00,44.61,44.61,44.5,44.56,51092.0,41.3482,41.3482,41.2462,41.3018,51092.0
2022-01-26 10:35:00,44.57,44.6,44.45,44.45,144771.0,41.3111,41.3389,41.1999,41.1999,144771.0
2022-01-26 10:40:00,44.46,44.49,44.37,44.43,66865.0,41.2091,41.2369,41.1257,41.1813,66865.0
2022-01-26 10:45:00,44.42,44.51,44.38,44.48,62265.0,41.1721,41.2555,41.135,41.2277,62265.0
2022-01-26 10:50:00,44.48,44.61,44.48,44.59,53992.0,41.2277,41.3482,41.2277,41.3296,53992.0
2022-01-26 10:55:00,44.58,44.72,44.57,44.69,80242.0,41.3204,41.4501,41.3111,41.4223,80242.0
2022-01-26 11:00:00,44.7,44.77,44.61,44.76,53241.0,41.4316,41.4965,41.3482,41.4872,53241.0
2022-01-26 11:05:00,44.76,44.9,44.71,44.86,83342.0,41.4872,41.617,41.4409,41.5799,83342.0
2022-01-26 11:10:00,44.86,44.88,44.7,44.7,59026.0,41.5799,41.5984,41.4316,41.4316,59026.0
2022-01-26 11:15:00,44.68,44.71,44.62,44.62,31911.0,41.4131,41.4409,41.3574,41.3574,31911.0
2022-01-26 11:20:00,44.63,44.79,44.58,44.73,46355.0,41.3667,41.515,41.3204,41.4594,46355.0
2022-01-26 11:25:00,44.73,44.73,44.62,44.64,55601.0,41.4594,41.4594,41.3574,41.376,55601.0
2022-01-26 11:30:00,44.64,44.76,44.61,44.69,97665.0,41.376,41.4872,41.3482,41.4223,97665.0
2022-01-26 11:35:00,44.65,44.71,44.48,44.58,63174.0,41.3852,41.4409,41.2277,41.3204,63174.0
2022-01-26 11:40:00,44.57,44.66,44.55,44.61,38271.0,41.3111,41.3945,41.2926,41.3482,38271.0
2022-01-26 11:45:00,44.61,44.61,44.5,44.51,40041.0,41.3482,41.3482,41.2462,41.2555,40041.0
2022-01-26 11:50:00,44.51,44.56,44.47,44.56,53212.0,41.2555,41.3018,41.2184,41.3018,53212.0
2022-01-26 11:55:00,44.56,44.6,44.53,44.55,36636.0,41.3018,41.3389,41.274,41.2926,36636.0
2022-01-26 12:00:00,44.55,44.68,44.54,44.63,56741.0,41.2926,41.4131,41.2833,41.3667,56741.0
2022-01-26 12:05:00,44.64,44.66,44.58,44.64,46374.0,41.376,41.3945,41.3204,41.376,46374.0
2022-01-26 12:10:00,44.64,44.68,44.63,44.63,61633.0,41.376,41.4131,41.3667,41.3667,61633.0
2022-01-26 12:15:00,44.64,44.73,44.64,44.65,40805.0,41.376,41.4594,41.376,41.3852,40805.0
2022-01-26 12:20:00,44.66,44.69,44.58,44.64,35960.0,41.3945,41.4223,41.3204,41.376,35960.0
2022-01-26 12:25:00,44.64,44.66,44.58,44.63,30629.0,41.376,41.3945,41.3204,41.3667,30629.0
2022-01-26 12:30:00,44.63,44.68,44.61,44.67,40255.0,41.3667,41.4131,41.3482,41.4038,40255.0
2022-01-26 12:35:00,44.68,44.71,44.61,44.64,36819.0,41.4131,41.4409,41.3482,41.376,36819.0
2022-01-26 12:40:00,44.64,44.66,44.54,44.55,43688.0,41.376,41.3945,41.2833,41.2926,43688.0
2022-01-26 12:45:00,44.55,44.58,44.5,44.51,28634.0,41.2926,41.3204,41.2462,41.2555,28634.0
2022-01-26 12:50:00,44.5,44.55,44.5,44.52,24266.0,41.2462,41.2926,41.2462,41.2648,24266.0
2022-01-26 12:55:00,44.51,44.63,44.48,44.63,31708.0,41.2555,41.3667,41.2277,41.3667,31708.0
2022-01-26 13:00:00,44.63,44.63,44.52,44.63,25542.0,41.3667,41.3667,41.2648,41.3667,25542.0
2022-01-26 13:05:00,44.64,44.71,44.63,44.66,38975.0,41.376,41.4409,41.3667,41.3945,38975.0
2022-01-26 13:10:00,44.65,44.72,44.65,44.69,41262.0,41.3852,41.4501,41.3852,41.4223,41262.0
2022-01-26 13:15:00,44.68,44.7,44.63,44.66,26410.0,41.4131,41.4316,41.3667,41.3945,26410.0
2022-01-26 13:20:00,44.65,44.65,44.54,44.56,27099.0,41.3852,41.3852,41.2833,41.3018,27099.0
2022-01-26 13:25:00,44.56,44.64,44.55,44.59,29198.0,41.3018,41.376,41.2926,41.3296,29198.0
2022-01-26 13:30:00,44.59,44.63,44.54,44.55,30326.0,41.3296,41.3667,41.2833,41.2926,30326.0
2022-01-26 13:35:00,44.55,44.64,44.52,44.64,34792.0,41.2926,41.376,41.2648,41.376,34792.0
2022-01-26 13:40:00,44.64,44.66,44.6,44.65,41718.0,41.376,41.3945,41.3389,41.3852,41718.0
2022-01-26 13:45:00,44.66,44.68,44.58,44.59,26368.0,41.3945,41.4131,41.3204,41.3296,26368.0
2022-01-26 13:50:00,44.58,44.63,44.57,44.59,34942.0,41.3204,41.3667,41.3111,41.3296,34942.0
2022-01-26 13:55:00,44.59,44.61,44.53,44.61,57831.0,41.3296,41.3482,41.274,41.3482,57831.0
2022-01-26 14:00:00,44.62,44.77,44.57,44.65,60340.0,41.3574,41.4965,41.3111,41.3852,60340.0
2022-01-26 14:05:00,44.65,44.72,44.56,44.56,56885.0,41.3852,41.4501,41.3018,41.3018,56885.0
2022-01-26 14:10:00,44.59,44.76,44.54,44.62,59662.0,41.3296,41.4872,41.2833,41.3574,59662.0
2022-01-26 14:15:00,44.62,44.71,44.58,44.66,40071.0,41.3574,41.4409,41.3204,41.3945,40071.0
2022-01-26 14:20:00,44.67,44.76,44.67,44.72,52813.0,41.4038,41.4872,41.4038,41.4501,52813.0
2022-01-26 14:25:00,44.73,44.82,44.65,44.66,67744.0,41.4594,41.5428,41.3852,41.3945,67744.0
2022-01-26 14:30:00,44.65,44.73,44.47,44.51,100857.0,41.3852,41.4594,41.2184,41.2555,100857.0
2022-01-26 14:35:00,44.52,44.79,44.47,44.72,124147.0,41.2648,41.515,41.2184,41.4501,124147.0
2022-01-26 14:40:00,44.73,44.75,44.56,44.6,90862.0,41.4594,41.4779,41.3018,41.3389,90862.0
2022-01-26 14:45:00,44.59,44.62,44.47,44.58,127379.0,41.3296,41.3574,41.2184,41.3204,127379.0
2022-01-26 14:50:00,44.55,44.75,44.55,44.72,85531.0,41.2926,41.4779,41.2926,41.4501,85531.0
2022-01-26 14:55:00,44.71,44.84,44.69,44.83,86420.0,41.4409,41.5614,41.4223,41.5521,86420.0
2022-01-26 15:00:00,44.8,44.83,44.65,44.73,103591.0,41.5243,41.5521,41.3852,41.4594,103591.0
2022-01-26 15:05:00,44.72,44.8,44.61,44.61,72666.0,41.4501,41.5243,41.3482,41.3482,72666.0
2022-01-26 15:10:00,44.61,44.62,44.4,44.46,134996.0,41.3482,41.3574,41.1535,41.2091,134996.0
2022-01-26 15:15:00,44.47,44.49,44.27,44.32,240111.0,41.2184,41.2369,41.033,41.0794,240111.0
2022-01-26 15:20:00,44.32,44.34,44.18,44.29,133114.0,41.0794,41.0979,40.9496,41.0516,133114.0
2022-01-26 15:25:00,44.29,44.48,44.23,44.48,115144.0,41.0516,41.2277,40.996,41.2277,115144.0
2022-01-26 15:30:00,44.48,44.51,44.4,44.51,172867.0,41.2277,41.2555,41.1535,41.2555,172867.0
2022-01-26 15:35:00,44.51,44.61,44.44,44.55,156723.0,41.2555,41.3482,41.1906,41.2926,156723.0
2022-01-26 15:40:00,44.54,44.59,44.46,44.54,193127.0,41.2833,41.3296,41.2091,41.2833,193127.0
2022-01-26 15:45:00,44.55,44.66,44.45,44.52,145517.0,41.2926,41.3945,41.1999,41.2648,145517.0
2022-01-26 15:50:00,44.53,44.68,44.5,44.5,397027.0,41.274,41.4131,41.2462,41.2462,397027.0
2022-01-26 15:55:00,44.5,44.54,44.36,44.36,919799.0,41.2462,41.2833,41.1165,41.1165,919799.0
2022-01-27 09:30:00,44.54,45.17,44.53,45.17,128756.0,41.2833,41.8672,41.274,41.8672,128756.0
2022-01-27 09:35:00,45.17,45.17,44.86,44.89,56114.0,41.8672,41.8672,41.5799,41.6077,56114.0
2022-01-27 09:40:00,44.93,45.14,44.88,45.14,101304.0,41.6448,41.8394,41.5984,41.8394,101304.0
2022-01-27 09:45:00,45.15,45.25,45.07,45.19,86934.0,41.8487,41.9414,41.7745,41.8858,86934.0
2022-01-27 09:50:00,45.18,45.31,45.06,45.07,117322.0,41.8765,41.997,41.7653,41.7745,117322.0
2022-01-27 09:55:00,45.06,45.12,45.01,45.09,60590.0,41.7653,41.8209,41.7189,41.7931,60590.0
2022-01-27 10:00:00,45.09,45.56,45.09,45.51,110142.0,41.7931,42.2287,41.7931,42.1824,110142.0
2022-01-27 10:05:00,45.53,45.54,45.36,45.4,73992.0,42.2009,42.2102,42.0433,42.0804,73992.0
2022-01-27 10:10:00,45.39,45.46,45.31,45.35,44090.0,42.0711,42.136,41.997,42.0341,44090.0
2022-01-27 10:15:00,45.37,45.46,45.3,45.33,40642.0,42.0526,42.136,41.9877,42.0155,40642.0
2022-01-27 10:20:00,45.32,45.42,45.29,45.32,25036.0,42.0063,42.0989,41.9785,42.0063,25036.0
2022-01-27 10:25:00,45.33,45.37,45.1,45.1,43711.0,42.0155,42.0526,41.8023,41.8023,43711.0
2022-01-27 10:30:00,45.1,45.21,45.1,45.21,42255.0,41.8023,41.9043,41.8023,41.9043,42255.0
2022-01-27 10:35:00,45.21,45.34,45.19,45.27,54451.0,41.9043,42.0248,41.8858,41.9599,54451.0
2022-01-27 10:40:00,45.28,45.48,45.22,45.45,37829.0,41.9692,42.1546,41.9136,42.1268,37829.0
2022-01-27 10:45:00,45.45,45.45,45.33,45.37,21165.0,42.1268,42.1268,42.0155,42.0526,21165.0
2022-01-27 10:50:00,45.36,45.4,45.29,45.33,30353.0,42.0433,42.0804,41.9785,42.0155,30353.0
2022-01-27 10:55:00,45.33,45.45,45.33,45.42,51557.0,42.0155,42.1268,42.0155,42.0989,51557.0
2022-01-27 11:00:00,45.42,45.47,45.34,45.42,56266.0,42.0989,42.1453,42.0248,42.0989,56266.0
2022-01-27 11:05:00,45.41,45.44,45.3,45.32,42824.0,42.0897,42.1175,41.9877,42.0063,42824.0
2022-01-27 11:10:00,45.33,45.34,45.28,45.31,32660.0,42.0155,42.0248,41.9692,41.997,32660.0
2022-01-27 11:15:00,45.31,45.32,45.2,45.25,34269.0,41.997,42.0063,41.895,41.9414,34269.0
2022-01-27 11:20:00,45.25,45.3,45.17,45.21,27122.0,41.9414,41.9877,41.8672,41.9043,27122.0
2022-01-27 11:25:00,45.22,45.24,45.12,45.19,30153.0,41.9136,41.9321,41.8209,41.8858,30153.0
2022-01-27 11:30:00,45.18,45.24,45.18,45.2,32193.0,41.8765,41.9321,41.8765,41.895,32193.0
2022-01-27 11:35:00,45.2,45.37,45.2,45.34,33636.0,41.895,42.0526,41.895,42.0248,33636.0
2022-01-27 11:40:00,45.33,45.39,45.3,45.34,24686.0,42.0155,42.0711,41.9877,42.0248,24686.0
2022-01-27 11:45:00,45.35,45.41,45.35,45.41,24744.0,42.0341,42.0897,42.0341,42.0897,24744.0
2022-01-27 11:50:00,45.4,45.47,45.36,45.46,41773.0,42.0804,42.1453,42.0433,42.136,41773.0
2022-01-27 11:55:00,45.45,45.48,45.4,45.45,43440.0,42.1268,42.1546,42.0804,42.1268,43440.0
2022-01-27 12:00:00,45.45,45.5,45.39,45.46,36877.0,42.1268,42.1731,42.0711,42.136,36877.0
2022-01-27 12:05:00,45.45,45.45,45.26,45.3,33601.0,42.1268,42.1268,41.9506,41.9877,33601.0
2022-01-27 12:10:00,45.31,45.39,45.26,45.34,35701.0,41.997,42.0711,41.9506,42.0248,35701.0
2022-01-27 12:15:00,45.33,45.35,45.27,45.29,23804.0,42.0155,42.0341,41.9599,41.9785,23804.0
2022-01-27 12:20:00,45.29,45.29,45.2,45.23,26224.0,41.9785,41.9785,41.895,41.9228,26224.0
2022-01-27 12:25:00,45.23,45.26,45.09,45.09,33591.0,41.9228,41.9506,41.7931,41.7931,33591.0
2022-01-27 12:30:00,45.1,45.11,45.0,45.03,31939.0,41.8023,41.8116,41.7097,41.7375,31939.0
2022-01-27 12:35:00,45.02,45.05,44.95,45.0,27465.0,41.7282,41.756,41.6633,41.7097,27465.0
2022-01-27 12:40:00,44.99,45.07,44.99,45.03,20560.0,41.7004,41.7745,41.7004,41.7375,20560.0
2022-01-27 12:45:00,45.02,45.02,44.89,44.91,25737.0,41.7282,41.7282,41.6077,41.6262,25737.0
2022-01-27 12:50:00,44.91,44.97,44.89,44.91,20884.0,41.6262,41.6818,41.6077,41.6262,20884.0
2022-01-27 12:55:00,44.9,45.0,44.9,44.97,36500.0,41.617,41.7097,41.617,41.6818,36500.0
2022-01-27 13:00:00,44.96,45.0,44.87,44.87,27250.0,41.6726,41.7097,41.5892,41.5892,27250.0
2022-01-27 13:05:00,44.86,44.89,44.76,44.84,25117.0,41.5799,41.6077,41.4872,41.5614,25117.0
2022-01-27 13:10:00,44.85,44.85,44.79,44.84,25276.0,41.5706,41.5706,41.515,41.5614,25276.0
2022-01-27 13:15:00,44.84,44.9,44.8,44.8,38387.0,41.5614,41.617,41.5243,41.5243,38387.0
2022-01-27 13:20:00,44.8,44.82,44.74,44.76,41201.0,41.5243,41.5428,41.4687,41.4872,41201.0
2022-01-27 13:25:00,44.76,44.95,44.76,44.9,87653.0,41.4872,41.6633,41.4872,41.617,87653.0
2022-01-27 13:30:00,44.9,45.02,44.88,45.02,59524.0,41.617,41.7282,41.5984,41.7282,59524.0
2022-01-27 13:35:00,45.01,45.08,44.97,44.98,52614.0,41.7189,41.7838,41.6818,41.6911,52614.0
2022-01-27 13:40:00,44.97,45.12,44.94,45.07,96704.0,41.6818,41.8209,41.654,41.7745,96704.0
2022-01-27 13:45:00,45.08,45.09,45.01,45.07,31141.0,41.7838,41.7931,41.7189,41.7745,31141.0
2022-01-27 13:50:00,45.06,45.08,45.01,45.03,26502.0,41.7653,41.7838,41.7189,41.7375,26502.0
2022-01-27 13:55:00,45.02,45.12,45.01,45.07,43022.0,41.7282,41.8209,41.7189,41.7745,43022.0
2022-01-27 14:00:00,45.06,45.2,45.04,45.15,44841.0,41.7653,41.895,41.7467,41.8487,44841.0
2022-01-27 14:05:00,45.15,45.22,45.08,45.1,50263.0,41.8487,41.9136,41.7838,41.8023,50263.0
2022-01-27 14:10:00,45.1,45.16,45.08,45.12,32255.0,41.8023,41.858,41.7838,41.8209,32255.0
2022-01-27 14:15:00,45.12,45.12,45.02,45.04,38568.0,41.8209,41.8209,41.7282,41.7467,38568.0
2022-01-27 14:20:00,45.05,45.09,44.97,44.98,34135.0,41.756,41.7931,41.6818,41.6911,34135.0
2022-01-27 14:25:00,44.98,45.0,44.93,44.97,23123.0,41.6911,41.7097,41.6448,41.6818,23123.0
2022-01-27 14:30:00,44.97,45.04,44.95,44.98,50823.0,41.6818,41.7467,41.6633,41.6911,50823.0
2022-01-27 14:35:00,44.98,45.07,44.98,45.05,37646.0,41.6911,41.7745,41.6911,41.756,37646.0
2022-01-27 14:40:00,45.05,45.21,45.05,45.19,48958.0,41.756,41.9043,41.756,41.8858,48958.0
2022-01-27 14:45:00,45.19,45.27,45.18,45.25,64178.0,41.8858,41.9599,41.8765,41.9414,64178.0
2022-01-27 14:50:00,45.24,45.26,45.17,45.19,115922.0,41.9321,41.9506,41.8672,41.8858,115922.0
2022-01-27 14:55:00,45.19,45.19,45.05,45.08,232483.0,41.8858,41.8858,41.756,41.7838,232483.0
2022-01-27 15:00:00,45.09,45.24,45.08,45.22,132436.0,41.7931,41.9321,41.7838,41.9136,132436.0
2022-01-27 15:05:00,45.21,45.28,45.18,45.2,59435.0,41.9043,41.9692,41.8765,41.895,59435.0
2022-01-27 15:10:00,45.2,45.22,45.08,45.13,55817.0,41.895,41.9136,41.7838,41.8302,55817.0
2022-01-27 15:15:00,45.13,45.23,45.08,45.23,69796.0,41.8302,41.9228,41.7838,41.9228,69796.0
2022-01-27 15:20:00,45.23,45.3,45.2,45.29,62069.0,41.9228,41.9877,41.895,41.9785,62069.0
2022-01-27 15:25:00,45.28,45.48,45.28,45.44,90212.0,41.9692,42.1546,41.9692,42.1175,90212.0
2022-01-27 15:30:00,45.44,45.48,45.38,45.42,91945.0,42.1175,42.1546,42.0619,42.0989,91945.0
2022-01-27 15:35:00,45.42,45.44,45.32,45.35,87989.0,42.0989,42.1175,42.0063,42.0341,87989.0
2022-01-27 15:40:00,45.36,45.51,45.34,45.51,135723.0,42.0433,42.1824,42.0248,42.1824,135723.0
2022-01-27 15:45:00,45.51,45.55,45.36,45.47,191426.0,42.1824,42.2194,42.0433,42.1453,191426.0
2022-01-27 15:50:00,45.44,45.51,45.37,45.46,196203.0,42.1175,42.1824,42.0526,42.136,196203.0
2022-01-27 15:55:00,45.46,45.47,45.39,45.39,379898.0,42.136,42.1453,42.0711,42.0711,379898.0
2022-01-28 09:30:00,43.63,43.92,43.3,43.55,357749.0,40.4398,40.7086,40.134,40.3657,357749.0
2022-01-28 09:35:00,43.54,43.63,43.16,43.58,244231.0,40.3564,40.4398,40.0042,40.3935,244231.0
2022-01-28 09:40:00,43.56,43.76,43.5,43.62,132647.0,40.3749,40.5603,40.3193,40.4306,132647.0
2022-01-28 09:45:00,43.62,43.81,43.57,43.75,200405.0,40.4306,40.6067,40.3842,40.5511,200405.0
2022-01-28 09:50:00,43.74,44.03,43.71,43.88,190728.0,40.5418,40.8106,40.514,40.6715,190728.0
2022-01-28 09:55:00,43.87,43.94,43.77,43.89,66880.0,40.6623,40.7272,40.5696,40.6808,66880.0
2022-01-28 10:00:00,43.87,44.16,43.84,43.95,127122.0,40.6623,40.9311,40.6345,40.7364,127122.0
2022-01-28 10:05:00,43.93,44.07,43.92,44.06,77285.0,40.7179,40.8477,40.7086,40.8384,77285.0
2022-01-28 10:10:00,44.06,44.15,44.03,44.09,184277.0,40.8384,40.9218,40.8106,40.8662,184277.0
2022-01-28 10:15:00,44.09,44.13,43.96,44.09,81373.0,40.8662,40.9033,40.7457,40.8662,81373.0
2022-01-28 10:20:00,44.08,44.1,43.97,44.04,49050.0,40.8569,40.8755,40.755,40.8198,49050.0
2022-01-28 10:25:00,44.03,44.11,43.97,44.03,83466.0,40.8106,40.8847,40.755,40.8106,83466.0
2022-01-28 10:30:00,44.02,44.03,43.91,43.96,103776.0,40.8013,40.8106,40.6994,40.7457,103776.0
2022-01-28 10:35:00,43.96,44.09,43.93,44.0,91408.0,40.7457,40.8662,40.7179,40.7828,91408.0
2022-01-28 10:40:00,44.01,44.03,43.77,43.78,47280.0,40.792,40.8106,40.5696,40.5789,47280.0
2022-01-28 10:45:00,43.78,43.87,43.63,43.87,47009.0,40.5789,40.6623,40.4398,40.6623,47009.0
2022-01-28 10:50:00,43.89,43.91,43.78,43.83,42599.0,40.6808,40.6994,40.5789,40.6252,42599.0
2022-01-28 10:55:00,43.82,43.82,43.48,43.59,66836.0,40.6159,40.6159,40.3008,40.4028,66836.0
2022-01-28 11:00:00,43.59,43.63,43.5,43.51,39216.0,40.4028,40.4398,40.3193,40.3286,39216.0
2022-01-28 11:05:00,43.5,43.54,43.34,43.35,83971.0,40.3193,40.3564,40.171,40.1803,83971.0
2022-01-28 11:10:00,43.34,43.46,43.33,43.4,73665.0,40.171,40.2823,40.1618,40.2266,73665.0
2022-01-28 11:15:00,43.41,43.46,43.27,43.3,94352.0,40.2359,40.2823,40.1062,40.134,94352.0
2022-01-28 11:20:00,43.31,43.39,43.21,43.25,95075.0,40.1432,40.2174,40.0505,40.0876,95075.0
2022-01-28 11:25:00,43.25,43.32,43.12,43.18,76377.0,40.0876,40.1525,39.9671,40.0227,76377.0
2022-01-28 11:30:00,43.19,43.24,43.13,43.15,127037.0,40.032,40.0783,39.9764,39.9949,127037.0
2022-01-28 11:35:00,43.15,43.2,43.08,43.09,100679.0,39.9949,40.0413,39.93,39.9393,100679.0
2022-01-28 11:40:00,43.08,43.2,43.05,43.19,121420.0,39.93,40.0413,39.9022,40.032,121420.0
2022-01-28 11:45:00,43.2,43.22,43.07,43.08,81524.0,40.0413,40.0598,39.9208,39.93,81524.0
2022-01-28 11:50:00,43.07,43.08,43.01,43.06,51846.0,39.9208,39.93,39.8652,39.9115,51846.0
2022-01-28 11:55:00,43.05,43.11,43.02,43.09,63710.0,39.9022,39.9579,39.8744,39.9393,63710.0
2022-01-28 12:00:00,43.09,43.11,42.99,43.05,92747.0,39.9393,39.9579,39.8466,39.9022,92747.0
2022-01-28 12:05:00,43.04,43.09,42.95,43.06,134403.0,39.893,39.9393,39.8095,39.9115,134403.0
2022-01-28 12:10:00,43.07,43.11,42.89,42.96,87113.0,39.9208,39.9579,39.7539,39.8188,87113.0
2022-01-28 12:15:00,42.96,43.1,42.95,43.09,75782.0,39.8188,39.9486,39.8095,39.9393,75782.0
2022-01-28 12:20:00,43.09,43.25,43.02,43.2,98659.0,39.9393,40.0876,39.8744,40.0413,98659.0
2022-01-28 12:25:00,43.19,43.29,43.17,43.27,42343.0,40.032,40.1247,40.0135,40.1062,42343.0
2022-01-28 12:30:00,43.26,43.43,43.24,43.41,54352.0,40.0969,40.2545,40.0783,40.2359,54352.0
2022-01-28 12:35:00,43.4,43.42,43.34,43.38,50821.0,40.2266,40.2452,40.171,40.2081,50821.0
2022-01-28 12:40:00,43.39,43.42,43.33,43.36,34332.0,40.2174,40.2452,40.1618,40.1896,34332.0
2022-01-28 12:45:00,43.35,43.37,43.21,43.21,46636.0,40.1803,40.1988,40.0505,40.0505,46636.0
2022-01-28 12:50:00,43.22,43.22,43.1,43.2,44847.0,40.0598,40.0598,39.9486,40.0413,44847.0
2022-01-28 12:55:00,43.21,43.27,43.18,43.27,41727.0,40.0505,40.1062,40.0227,40.1062,41727.0
2022-01-28 13:00:00,43.27,43.44,43.25,43.42,59182.0,40.1062,40.2637,40.0876,40.2452,59182.0
2022-01-28 13:05:00,43.43,43.62,43.42,43.62,60272.0,40.2545,40.4306,40.2452,40.4306,60272.0
2022-01-28 13:10:00,43.61,43.61,43.53,43.54,27018.0,40.4213,40.4213,40.3471,40.3564,27018.0
2022-01-28 13:15:00,43.55,43.55,43.48,43.48,34879.0,40.3657,40.3657,40.3008,40.3008,34879.0
2022-01-28 13:20:00,43.48,43.52,43.45,43.5,26847.0,40.3008,40.3379,40.273,40.3193,26847.0
2022-01-28 13:25:00,43.51,43.57,43.47,43.54,23799.0,40.3286,40.3842,40.2915,40.3564,23799.0
2022-01-28 13:30:00,43.55,43.66,43.55,43.66,34251.0,40.3657,40.4676,40.3657,40.4676,34251.0
2022-01-28 13:35:00,43.66,43.74,43.63,43.7,39321.0,40.4676,40.5418,40.4398,40.5047,39321.0
2022-01-28 13:40:00,43.69,43.84,43.69,43.8,43669.0,40.4954,40.6345,40.4954,40.5974,43669.0
2022-01-28 13:45:00,43.8,43.92,43.78,43.91,64093.0,40.5974,40.7086,40.5789,40.6994,64093.0
2022-01-28 13:50:00,43.92,43.95,43.78,43.81,65443.0,40.7086,40.7364,40.5789,40.6067,65443.0
2022-01-28 13:55:00,43.81,43.87,43.76,43.76,50512.0,40.6067,40.6623,40.5603,40.5603,50512.0
2022-01-28 14:00:00,43.76,43.83,43.74,43.76,57972.0,40.5603,40.6252,40.5418,40.5603,57972.0
2022-01-28 14:05:00,43.75,43.88,43.75,43.88,71139.0,40.5511,40.6715,40.5511,40.6715,71139.0
2022-01-28 14:10:00,43.88,43.89,43.51,43.54,98406.0,40.6715,40.6808,40.3286,40.3564,98406.0
2022-01-28 14:15:00,43.54,43.58,43.5,43.55,44249.0,40.3564,40.3935,40.3193,40.3657,44249.0
2022-01-28 14:20:00,43.55,43.56,43.44,43.48,49036.0,40.3657,40.3749,40.2637,40.3008,49036.0
2022-01-28 14:25:00,43.49,43.52,43.44,43.45,51141.0,40.3101,40.3379,40.2637,40.273,51141.0
2022-01-28 14:30:00,43.45,43.5,43.42,43.45,44866.0,40.273,40.3193,40.2452,40.273,44866.0
2022-01-28 14:35:00,43.46,43.5,43.43,43.48,41149.0,40.2823,40.3193,40.2545,40.3008,41149.0
2022-01-28 14:40:00,43.48,43.49,43.26,43.27,126966.0,40.3008,40.3101,40.0969,40.1062,126966.0
2022-01-28 14:45:00,43.27,43.28,43.19,43.25,54139.0,40.1062,40.1154,40.032,40.0876,54139.0
2022-01-28 14:50:00,43.25,43.31,43.23,43.29,34272.0,40.0876,40.1432,40.0691,40.1247,34272.0
2022-01-28 14:55:00,43.29,43.33,43.25,43.31,48101.0,40.1247,40.1618,40.0876,40.1432,48101.0
2022-01-28 15:00:00,43.32,43.35,43.28,43.3,53678.0,40.1525,40.1803,40.1154,40.134,53678.0
2022-01-28 15:05:00,43.3,43.43,43.27,43.36,83214.0,40.134,40.2545,40.1062,40.1896,83214.0
2022-01-28 15:10:00,43.35,43.38,43.26,43.29,52727.0,40.1803,40.2081,40.0969,40.1247,52727.0
2022-01-28 15:15:00,43.29,43.34,43.26,43.34,50237.0,40.1247,40.171,40.0969,40.171,50237.0
2022-01-28 15:20:00,43.34,43.42,43.29,43.42,63286.0,40.171,40.2452,40.1247,40.2452,63286.0
2022-01-28 15:25:00,43.42,43.52,43.42,43.49,80826.0,40.2452,40.3379,40.2452,40.3101,80826.0
2022-01-28 15:30:00,43.5,43.62,43.4,43.58,89316.0,40.3193,40.4306,40.2266,40.3935,89316.0
2022-01-28 15:35:00,43.58,43.6,43.48,43.52,76229.0,40.3935,40.412,40.3008,40.3379,76229.0
2022-01-28 15:40:00,43.52,43.56,43.5,43.52,116615.0,40.3379,40.3749,40.3193,40.3379,116615.0
2022-01-28 15:45:00,43.52,43.52,43.39,43.48,133537.0,40.3379,40.3379,40.2174,40.3008,133537.0
2022-01-28 15:50:00,43.49,43.59,43.45,43.47,253614.0,40.3101,40.4028,40.273,40.2915,253614.0
2022-01-28 15:55:00,43.47,43.55,43.19,43.46,1062639.0,40.2915,40.3657,40.032,40.2823,1062639.0
2022-01-31 09:30:00,43.28,43.57,43.05,43.38,201496.0,40.1154,40.3842,39.9022,40.2081,201496.0
2022-01-31 09:35:00,43.38,43.42,43.09,43.19,81667.0,40.2081,40.2452,39.9393,40.032,81667.0
2022-01-31 09:40:00,43.19,43.27,43.07,43.12,79467.0,40.032,40.1062,39.9208,39.9671,79467.0
2022-01-31 09:45:00,43.12,43.36,43.05,43.3,115947.0,39.9671,40.1896,39.9022,40.134,115947.0
2022-01-31 09:50:00,43.31,43.43,43.27,43.28,64912.0,40.1432,40.2545,40.1062,40.1154,64912.0
2022-01-31 09:55:00,43.28,43.4,43.27,43.32,64676.0,40.1154,40.2266,40.1062,40.1525,64676.0
2022-01-31 10:00:00,43.32,43.44,43.27,43.35,49454.0,40.1525,40.2637,40.1062,40.1803,49454.0
2022-01-31 10:05:00,43.34,43.35,43.17,43.17,73815.0,40.171,40.1803,40.0135,40.0135,73815.0
2022-01-31 10:10:00,43.17,43.32,43.14,43.31,30922.0,40.0135,40.1525,39.9857,40.1432,30922.0
2022-01-31 10:15:00,43.3,43.42,43.29,43.4,35539.0,40.134,40.2452,40.1247,40.2266,35539.0
2022-01-31 10:20:00,43.39,43.42,43.18,43.19,46110.0,40.2174,40.2452,40.0227,40.032,46110.0
2022-01-31 10:25:00,43.19,43.2,43.06,43.14,71671.0,40.032,40.0413,39.9115,39.9857,71671.0
2022-01-31 10:30:00,43.15,43.17,43.05,43.07,39725.0,39.9949,40.0135,39.9022,39.9208,39725.0
2022-01-31 10:35:00,43.08,43.12,42.94,42.94,97526.0,39.93,39.9671,39.8003,39.8003,97526.0
2022-01-31 10:40:00,42.92,42.96,42.72,42.74,83835.0,39.7817,39.8188,39.5964,39.6149,83835.0
2022-01-31 10:45:00,42.73,42.85,42.7,42.83,52630.0,39.6056,39.7169,39.5778,39.6983,52630.0
2022-01-31 10:50:00,42.84,42.91,42.8,42.91,85573.0,39.7076,39.7725,39.6705,39.7725,85573.0
2022-01-31 10:55:00,42.91,42.97,42.89,42.93,39861.0,39.7725,39.8281,39.7539,39.791,39861.0
2022-01-31 11:00:00,42.93,42.99,42.88,42.98,46722.0,39.791,39.8466,39.7447,39.8374,46722.0
2022-01-31 11:05:00,42.98,43.08,42.97,43.07,34626.0,39.8374,39.93,39.8281,39.9208,34626.0
2022-01-31 11:10:00,43.08,43.2,43.06,43.14,38162.0,39.93,40.0413,39.9115,39.9857,38162.0
2022-01-31 11:15:00,43.14,43.25,43.12,43.25,41415.0,39.9857,40.0876,39.9671,40.0876,41415.0
2022-01-31 11:20:00,43.25,43.35,43.23,43.34,36122.0,40.0876,40.1803,40.0691,40.171,36122.0
2022-01-31 11:25:00,43.34,43.36,43.3,43.34,32800.0,40.171,40.1896,40.134,40.171,32800.0
2022-01-31 11:30:00,43.34,43.42,43.29,43.37,47284.0,40.171,40.2452,40.1247,40.1988,47284.0
2022-01-31 11:35:00,43.37,43.38,43.31,43.37,33344.0,40.1988,40.2081,40.1432,40.1988,33344.0
2022-01-31 11:40:00,43.37,43.49,43.36,43.47,35113.0,40.1988,40.3101,40.1896,40.2915,35113.0
2022-01-31 11:45:00,43.47,43.51,43.45,43.48,20760.0,40.2915,40.3286,40.273,40.3008,20760.0
2022-01-31 11:50:00,43.49,43.56,43.49,43.52,25058.0,40.3101,40.3749,40.3101,40.3379,25058.0
2022-01-31 11:55:00,43.52,43.53,43.45,43.46,26957.0,40.3379,40.3471,40.273,40.2823,26957.0
2022-01-31 12:00:00,43.45,43.48,43.44,43.48,20648.0,40.273,40.3008,40.2637,40.3008,20648.0
2022-01-31 12:05:00,43.48,43.56,43.47,43.55,59610.0,40.3008,40.3749,40.2915,40.3657,59610.0
2022-01-31 12:10:00,43.55,43.6,43.51,43.56,88504.0,40.3657,40.412,40.3286,40.3749,88504.0
2022-01-31 12:15:00,43.56,43.72,43.56,43.7,27441.0,40.3749,40.5232,40.3749,40.5047,27441.0
2022-01-31 12:20:00,43.69,43.71,43.66,43.71,31596.0,40.4954,40.514,40.4676,40.514,31596.0
2022-01-31 12:25:00,43.7,43.73,43.66,43.66,32761.0,40.5047,40.5325,40.4676,40.4676,32761.0
2022-01-31 12:30:00,43.66,43.69,43.64,43.65,27873.0,40.4676,40.4954,40.4491,40.4584,27873.0
2022-01-31 12:35:00,43.65,43.65,43.59,43.6,30684.0,40.4584,40.4584,40.4028,40.412,30684.0
2022-01-31 12:40:00,43.59,43.66,43.59,43.65,42011.0,40.4028,40.4676,40.4028,40.4584,42011.0
2022-01-31 12:45:00,43.65,43.66,43.58,43.62,33937.0,40.4584,40.4676,40.3935,40.4306,33937.0
2022-01-31 12:50:00,43.61,43.62,43.58,43.59,34893.0,40.4213,40.4306,40.3935,40.4028,34893.0
2022-01-31 12:55:00,43.59,43.59,43.53,43.57,39376.0,40.4028,40.4028,40.3471,40.3842,39376.0
2022-01-31 13:00:00,43.56,43.56,43.48,43.56,52114.0,40.3749,40.3749,40.3008,40.3749,52114.0
2022-01-31 13:05:00,43.55,43.62,43.52,43.62,30985.0,40.3657,40.4306,40.3379,40.4306,30985.0
2022-01-31 13:10:00,43.62,43.7,43.6,43.7,26413.0,40.4306,40.5047,40.412,40.5047,26413.0
2022-01-31 13:15:00,43.7,43.7,43.63,43.69,22115.0,40.5047,40.5047,40.4398,40.4954,22115.0
2022-01-31 13:20:00,43.68,43.75,43.68,43.73,30262.0,40.4862,40.5511,40.4862,40.5325,30262.0
2022-01-31 13:25:00,43.73,43.81,43.71,43.76,54162.0,40.5325,40.6067,40.514,40.5603,54162.0
2022-01-31 13:30:00,43.76,43.77,43.71,43.74,31072.0,40.5603,40.5696,40.514,40.5418,31072.0
2022-01-31 13:35:00,43.74,43.8,43.73,43.76,23131.0,40.5418,40.5974,40.5325,40.5603,23131.0
2022-01-31 13:40:00,43.75,43.78,43.72,43.75,24429.0,40.5511,40.5789,40.5232,40.5511,24429.0
2022-01-31 13:45:00,43.73,43.75,43.66,43.66,25363.0,40.5325,40.5511,40.4676,40.4676,25363.0
2022-01-31 13:50:00,43.65,43.66,43.61,43.63,27500.0,40.4584,40.4676,40.4213,40.4398,27500.0
2022-01-31 13:55:00,43.63,43.7,43.63,43.7,16368.0,40.4398,40.5047,40.4398,40.5047,16368.0
2022-01-31 14:00:00,43.69,43.76,43.68,43.75,69736.0,40.4954,40.5603,40.4862,40.5511,69736.0
2022-01-31 14:05:00,43.75,43.77,43.69,43.7,39031.0,40.5511,40.5696,40.4954,40.5047,39031.0
2022-01-31 14:10:00,43.7,43.71,43.66,43.66,33913.0,40.5047,40.514,40.4676,40.4676,33913.0
2022-01-31 14:15:00,43.66,43.66,43.62,43.63,20358.0,40.4676,40.4676,40.4306,40.4398,20358.0
2022-01-31 14:20:00,43.62,43.7,43.62,43.66,37790.0,40.4306,40.5047,40.4306,40.4676,37790.0
2022-01-31 14:25:00,43.66,43.67,43.63,43.66,29798.0,40.4676,40.4769,40.4398,40.4676,29798.0
2022-01-31 14:30:00,43.66,43.68,43.55,43.58,81700.0,40.4676,40.4862,40.3657,40.3935,81700.0
2022-01-31 14:35:00,43.59,43.62,43.57,43.59,33402.0,40.4028,40.4306,40.3842,40.4028,33402.0
2022-01-31 14:40:00,43.58,43.6,43.56,43.59,25987.0,40.3935,40.412,40.3749,40.4028,25987.0
2022-01-31 14:45:00,43.59,43.59,43.52,43.52,34029.0,40.4028,40.4028,40.3379,40.3379,34029.0
2022-01-31 14:50:00,43.52,43.53,43.47,43.48,22074.0,40.3379,40.3471,40.2915,40.3008,22074.0
2022-01-31 14:55:00,43.48,43.49,43.44,43.47,36554.0,40.3008,40.3101,40.2637,40.2915,36554.0
2022-01-31 15:00:00,43.46,43.5,43.44,43.47,32182.0,40.2823,40.3193,40.2637,40.2915,32182.0
2022-01-31 15:05:00,43.47,43.48,43.4,43.4,48527.0,40.2915,40.3008,40.2266,40.2266,48527.0
2022-01-31 15:10:00,43.39,43.44,43.29,43.3,95810.0,40.2174,40.2637,40.1247,40.134,95810.0
2022-01-31 15:15:00,43.3,43.32,43.21,43.25,56346.0,40.134,40.1525,40.0505,40.0876,56346.0
2022-01-31 15:20:00,43.25,43.3,43.24,43.27,40197.0,40.0876,40.134,40.0783,40.1062,40197.0
2022-01-31 15:25:00,43.27,43.36,43.27,43.34,73043.0,40.1062,40.1896,40.1062,40.171,73043.0
2022-01-31 15:30:00,43.34,43.45,43.31,43.44,204106.0,40.171,40.273,40.1432,40.2637,204106.0
2022-01-31 15:35:00,43.44,43.52,43.4,43.51,89473.0,40.2637,40.3379,40.2266,40.3286,89473.0
2022-01-31 15:40:00,43.5,43.51,43.39,43.41,123303.0,40.3193,40.3286,40.2174,40.2359,123303.0
2022-01-31 15:45:00,43.41,43.5,43.4,43.5,97407.0,40.2359,40.3193,40.2266,40.3193,97407.0
2022-01-31 15:50:00,43.5,43.61,43.48,43.6,220927.0,40.3193,40.4213,40.3008,40.412,220927.0
2022-01-31 15:55:00,43.61,43.62,43.55,43.57,416679.0,40.4213,40.4306,40.3657,40.3842,416679.0
2022-02-01 09:30:00,43.5,43.9,43.34,43.64,158463.0,40.3193,40.6901,40.171,40.4491,158463.0
2022-02-01 09:35:00,43.63,43.92,43.59,43.66,107942.0,40.4398,40.7086,40.4028,40.4676,107942.0
2022-02-01 09:40:00,43.65,43.7,43.49,43.61,81097.0,40.4584,40.5047,40.3101,40.4213,81097.0
2022-02-01 09:45:00,43.61,43.61,43.29,43.34,70322.0,40.4213,40.4213,40.1247,40.171,70322.0
2022-02-01 09:50:00,43.35,43.49,43.34,43.38,49252.0,40.1803,40.3101,40.171,40.2081,49252.0
2022-02-01 09:55:00,43.38,43.49,43.35,43.37,42530.0,40.2081,40.3101,40.1803,40.1988,42530.0
2022-02-01 10:00:00,43.39,43.41,43.28,43.41,47355.0,40.2174,40.2359,40.1154,40.2359,47355.0
2022-02-01 10:05:00,43.4,43.51,43.33,43.46,46072.0,40.2266,40.3286,40.1618,40.2823,46072.0
2022-02-01 10:10:00,43.48,43.54,43.37,43.41,43328.0,40.3008,40.3564,40.1988,40.2359,43328.0
2022-02-01 10:15:00,43.42,43.43,43.27,43.27,33625.0,40.2452,40.2545,40.1062,40.1062,33625.0
2022-02-01 10:20:00,43.29,43.41,43.26,43.39,38010.0,40.1247,40.2359,40.0969,40.2174,38010.0
2022-02-01 10:25:00,43.38,43.43,43.33,43.33,34849.0,40.2081,40.2545,40.1618,40.1618,34849.0
2022-02-01 10:30:00,43.33,43.34,43.22,43.23,50766.0,40.1618,40.171,40.0598,40.0691,50766.0
2022-02-01 10:35:00,43.22,43.27,43.15,43.25,119290.0,40.0598,40.1062,39.9949,40.0876,119290.0
2022-02-01 10:40:00,43.24,43.34,43.17,43.3,53580.0,40.0783,40.171,40.0135,40.134,53580.0
2022-02-01 10:45:00,43.3,43.43,43.27,43.43,36862.0,40.134,40.2545,40.1062,40.2545,36862.0
2022-02-01 10:50:00,43.44,43.53,43.43,43.52,50413.0,40.2637,40.3471,40.2545,40.3379,50413.0
2022-02-01 10:55:00,43.52,43.56,43.5,43.52,60636.0,40.3379,40.3749,40.3193,40.3379,60636.0
2022-02-01 11:00:00,43.51,43.56,43.42,43.49,33245.0,40.3286,40.3749,40.2452,40.3101,33245.0
2022-02-01 11:05:00,43.49,43.49,43.4,43.48,43688.0,40.3101,40.3101,40.2266,40.3008,43688.0
2022-02-01 11:10:00,43.49,43.51,43.41,43.47,58884.0,40.3101,40.3286,40.2359,40.2915,58884.0
2022-02-01 11:15:00,43.48,43.52,43.44,43.51,33108.0,40.3008,40.3379,40.2637,40.3286,33108.0
2022-02-01 11:20:00,43.51,43.57,43.49,43.57,37294.0,40.3286,40.3842,40.3101,40.3842,37294.0
2022-02-01 11:25:00,43.57,43.59,43.51,43.57,56728.0,40.3842,40.4028,40.3286,40.3842,56728.0
2022-02-01 11:30:00,43.57,43.58,43.45,43.55,42618.0,40.3842,40.3935,40.273,40.3657,42618.0
2022-02-01 11:35:00,43.55,43.59,43.52,43.54,35403.0,40.3657,40.4028,40.3379,40.3564,35403.0
2022-02-01 11:40:00,43.54,43.56,43.51,43.55,24773.0,40.3564,40.3749,40.3286,40.3657,24773.0
2022-02-01 11:45:00,43.54,43.55,43.48,43.52,26810.0,40.3564,40.3657,40.3008,40.3379,26810.0
2022-02-01 11:50:00,43.52,43.6,43.51,43.55,46408.0,40.3379,40.412,40.3286,40.3657,46408.0
2022-02-01 11:55:00,43.56,43.59,43.5,43.51,28204.0,40.3749,40.4028,40.3193,40.3286,28204.0
2022-02-01 12:00:00,43.52,43.59,43.51,43.58,23657.0,40.3379,40.4028,40.3286,40.3935,23657.0
2022-02-01 12:05:00,43.59,43.67,43.58,43.66,52106.0,40.4028,40.4769,40.3935,40.4676,52106.0
2022-02-01 12:10:00,43.67,43.73,43.66,43.71,55885.0,40.4769,40.5325,40.4676,40.514,55885.0
2022-02-01 12:15:00,43.71,43.71,43.66,43.7,31922.0,40.514,40.514,40.4676,40.5047,31922.0
2022-02-01 12:20:00,43.7,43.71,43.66,43.71,35479.0,40.5047,40.514,40.4676,40.514,35479.0
2022-02-01 12:25:00,43.71,43.73,43.67,43.69,19971.0,40.514,40.5325,40.4769,40.4954,19971.0
2022-02-01 12:30:00,43.69,43.71,43.63,43.65,50221.0,40.4954,40.514,40.4398,40.4584,50221.0
2022-02-01 12:35:00,43.65,43.71,43.64,43.66,38897.0,40.4584,40.514,40.4491,40.4676,38897.0
2022-02-01 12:40:00,43.65,43.67,43.62,43.66,35087.0,40.4584,40.4769,40.4306,40.4676,35087.0
2022-02-01 12:45:00,43.66,43.68,43.64,43.65,24305.0,40.4676,40.4862,40.4491,40.4584,24305.0
2022-02-01 12:50:00,43.65,43.67,43.64,43.66,29079.0,40.4584,40.4769,40.4491,40.4676,29079.0
2022-02-01 12:55:00,43.66,43.68,43.62,43.67,41716.0,40.4676,40.4862,40.4306,40.4769,41716.0
2022-02-01 13:00:00,43.66,43.72,43.64,43.7,28189.0,40.4676,40.5232,40.4491,40.5047,28189.0
2022-02-01 13:05:00,43.69,43.71,43.64,43.66,40195.0,40.4954,40.514,40.4491,40.4676,40195.0
2022-02-01 13:10:00,43.66,43.74,43.66,43.73,20605.0,40.4676,40.5418,40.4676,40.5325,20605.0
2022-02-01 13:15:00,43.73,43.8,43.72,43.8,15585.0,40.5325,40.5974,40.5232,40.5974,15585.0
2022-02-01 13:20:00,43.8,43.8,43.72,43.73,38572.0,40.5974,40.5974,40.5232,40.5325,38572.0
2022-02-01 13:25:00,43.73,43.8,43.72,43.8,20417.0,40.5325,40.5974,40.5232,40.5974,20417.0
2022-02-01 13:30:00,43.79,43.85,43.77,43.84,19484.0,40.5881,40.6437,40.5696,40.6345,19484.0
2022-02-01 13:35:00,43.83,43.96,43.82,43.96,37955.0,40.6252,40.7457,40.6159,40.7457,37955.0
2022-02-01 13:40:00,43.95,44.01,43.9,43.93,37078.0,40.7364,40.792,40.6901,40.7179,37078.0
2022-02-01 13:45:00,43.93,43.97,43.89,43.91,59696.0,40.7179,40.755,40.6808,40.6994,59696.0
2022-02-01 13:50:00,43.92,43.94,43.88,43.91,79132.0,40.7086,40.7272,40.6715,40.6994,79132.0
2022-02-01 13:55:00,43.91,44.02,43.91,44.02,41317.0,40.6994,40.8013,40.6994,40.8013,41317.0
2022-02-01 14:00:00,44.01,44.12,44.0,44.1,46143.0,40.792,40.894,40.7828,40.8755,46143.0
2022-02-01 14:05:00,44.1,44.2,44.1,44.15,82297.0,40.8755,40.9682,40.8755,40.9218,82297.0
2022-02-01 14:10:00,44.14,44.19,44.13,44.18,27556.0,40.9125,40.9589,40.9033,40.9496,27556.0
2022-02-01 14:15:00,44.18,44.23,44.16,44.21,25129.0,40.9496,40.996,40.9311,40.9774,25129.0
2022-02-01 14:20:00,44.21,44.3,44.2,44.26,58452.0,40.9774,41.0608,40.9682,41.0238,58452.0
2022-02-01 14:25:00,44.25,44.34,44.24,44.34,33922.0,41.0145,41.0979,41.0052,41.0979,33922.0
2022-02-01 14:30:00,44.34,44.34,44.3,44.3,20006.0,41.0979,41.0979,41.0608,41.0608,20006.0
2022-02-01 14:35:00,44.3,44.31,44.27,44.3,22933.0,41.0608,41.0701,41.033,41.0608,22933.0
2022-02-01 14:40:00,44.3,44.32,44.28,44.29,21939.0,41.0608,41.0794,41.0423,41.0516,21939.0
2022-02-01 14:45:00,44.3,44.34,44.27,44.3,19426.0,41.0608,41.0979,41.033,41.0608,19426.0
2022-02-01 14:50:00,44.3,44.34,44.28,44.33,18708.0,41.0608,41.0979,41.0423,41.0886,18708.0
2022-02-01 14:55:00,44.34,44.37,44.33,44.36,22694.0,41.0979,41.1257,41.0886,41.1165,22694.0
2022-02-01 15:00:00,44.36,44.37,44.26,44.3,50268.0,41.1165,41.1257,41.0238,41.0608,50268.0
2022-02-01 15:05:00,44.3,44.33,44.27,44.3,47410.0,41.0608,41.0886,41.033,41.0608,47410.0
2022-02-01 15:10:00,44.29,44.3,44.24,44.26,35629.0,41.0516,41.0608,41.0052,41.0238,35629.0
2022-02-01 15:15:00,44.26,44.27,44.23,44.23,25395.0,41.0238,41.033,40.996,40.996,25395.0
2022-02-01 15:20:00,44.24,44.27,44.22,44.27,33326.0,41.0052,41.033,40.9867,41.033,33326.0
2022-02-01 15:25:00,44.27,44.31,44.23,44.23,43797.0,41.033,41.0701,40.996,40.996,43797.0
2022-02-01 15:30:00,44.24,44.27,44.21,44.23,54904.0,41.0052,41.033,40.9774,40.996,54904.0
2022-02-01 15:35:00,44.23,44.25,44.13,44.13,75205.0,40.996,41.0145,40.9033,40.9033,75205.0
2022-02-01 15:40:00,44.13,44.25,44.12,44.23,68545.0,40.9033,41.0145,40.894,40.996,68545.0
2022-02-01 15:45:00,44.24,44.25,44.18,44.22,88939.0,41.0052,41.0145,40.9496,40.9867,88939.0
2022-02-01 15:50:00,44.22,44.24,44.15,44.16,136624.0,40.9867,41.0052,40.9218,40.9311,136624.0
2022-02-01 15:55:00,44.16,44.19,44.12,44.13,536028.0,40.9311,40.9589,40.894,40.9033,536028.0
2022-02-02 09:30:00,44.02,44.47,44.01,44.39,139980.0,40.8013,41.2184,40.792,41.1443,139980.0
2022-02-02 09:35:00,44.39,44.44,43.83,44.02,60717.0,41.1443,41.1906,40.6252,40.8013,60717.0
2022-02-02 09:40:00,44.04,44.08,43.88,43.97,139201.0,40.8198,40.8569,40.6715,40.755,139201.0
2022-02-02 09:45:00,43.97,44.09,43.92,44.0,102857.0,40.755,40.8662,40.7086,40.7828,102857.0
2022-02-02 09:50:00,44.0,44.04,43.93,43.97,47583.0,40.7828,40.8198,40.7179,40.755,47583.0
2022-02-02 09:55:00,43.98,44.0,43.83,43.84,48764.0,40.7642,40.7828,40.6252,40.6345,48764.0
2022-02-02 10:00:00,43.84,43.89,43.71,43.73,89859.0,40.6345,40.6808,40.514,40.5325,89859.0
2022-02-02 10:05:00,43.73,43.76,43.65,43.73,86810.0,40.5325,40.5603,40.4584,40.5325,86810.0
2022-02-02 10:10:00,43.76,43.79,43.63,43.66,112301.0,40.5603,40.5881,40.4398,40.4676,112301.0
2022-02-02 10:15:00,43.65,43.7,43.6,43.64,44030.0,40.4584,40.5047,40.412,40.4491,44030.0
2022-02-02 10:20:00,43.64,43.7,43.61,43.64,52919.0,40.4491,40.5047,40.4213,40.4491,52919.0
2022-02-02 10:25:00,43.63,43.69,43.48,43.5,161391.0,40.4398,40.4954,40.3008,40.3193,161391.0
2022-02-02 10:30:00,43.5,43.63,43.38,43.53,126713.0,40.3193,40.4398,40.2081,40.3471,126713.0
2022-02-02 10:35:00,43.53,43.62,43.53,43.59,57209.0,40.3471,40.4306,40.3471,40.4028,57209.0
2022-02-02 10:40:00,43.59,43.63,43.57,43.62,129378.0,40.4028,40.4398,40.3842,40.4306,129378.0
2022-02-02 10:45:00,43.63,43.64,43.49,43.53,124548.0,40.4398,40.4491,40.3101,40.3471,124548.0
2022-02-02 10:50:00,43.54,43.61,43.54,43.59,57202.0,40.3564,40.4213,40.3564,40.4028,57202.0
2022-02-02 10:55:00,43.58,43.62,43.53,43.59,36734.0,40.3935,40.4306,40.3471,40.4028,36734.0
2022-02-02 11:00:00,43.59,43.64,43.56,43.59,79332.0,40.4028,40.4491,40.3749,40.4028,79332.0
2022-02-02 11:05:00,43.59,43.61,43.57,43.59,57324.0,40.4028,40.4213,40.3842,40.4028,57324.0
2022-02-02 11:10:00,43.6,43.63,43.56,43.56,93248.0,40.412,40.4398,40.3749,40.3749,93248.0
2022-02-02 11:15:00,43.55,43.58,43.53,43.55,116384.0,40.3657,40.3935,40.3471,40.3657,116384.0
2022-02-02 11:20:00,43.55,43.59,43.52,43.58,56316.0,40.3657,40.4028,40.3379,40.3935,56316.0
2022-02-02 11:25:00,43.58,43.6,43.56,43.58,97548.0,40.3935,40.412,40.3749,40.3935,97548.0
2022-02-02 11:30:00,43.58,43.6,43.54,43.57,52134.0,40.3935,40.412,40.3564,40.3842,52134.0
2022-02-02 11:35:00,43.57,43.58,43.52,43.57,36111.0,40.3842,40.3935,40.3379,40.3842,36111.0
2022-02-02 11:40:00,43.56,43.6,43.55,43.59,46402.0,40.3749,40.412,40.3657,40.4028,46402.0
2022-02-02 11:45:00,43.59,43.6,43.55,43.59,96264.0,40.4028,40.412,40.3657,40.4028,96264.0
2022-02-02 11:50:00,43.59,43.61,43.57,43.59,52854.0,40.4028,40.4213,40.3842,40.4028,52854.0
2022-02-02 11:55:00,43.59,43.61,43.55,43.57,65615.0,40.4028,40.4213,40.3657,40.3842,65615.0
2022-02-02 12:00:00,43.56,43.6,43.54,43.59,39053.0,40.3749,40.412,40.3564,40.4028,39053.0
2022-02-02 12:05:00,43.6,43.68,43.58,43.65,81378.0,40.412,40.4862,40.3935,40.4584,81378.0
2022-02-02 12:10:00,43.65,43.72,43.6,43.68,33568.0,40.4584,40.5232,40.412,40.4862,33568.0
2022-02-02 12:15:00,43.69,43.8,43.68,43.77,24743.0,40.4954,40.5974,40.4862,40.5696,24743.0
2022-02-02 12:20:00,43.78,43.78,43.72,43.73,30716.0,40.5789,40.5789,40.5232,40.5325,30716.0
2022-02-02 12:25:00,43.73,43.83,43.73,43.83,35247.0,40.5325,40.6252,40.5325,40.6252,35247.0
2022-02-02 12:30:00,43.83,43.91,43.83,43.91,23608.0,40.6252,40.6994,40.6252,40.6994,23608.0
2022-02-02 12:35:00,43.91,43.97,43.9,43.96,23250.0,40.6994,40.755,40.6901,40.7457,23250.0
2022-02-02 12:40:00,43.95,43.95,43.89,43.92,28783.0,40.7364,40.7364,40.6808,40.7086,28783.0
2022-02-02 12:45:00,43.91,43.93,43.87,43.89,32781.0,40.6994,40.7179,40.6623,40.6808,32781.0
2022-02-02 12:50:00,43.88,43.92,43.88,43.9,29111.0,40.6715,40.7086,40.6715,40.6901,29111.0
2022-02-02 12:55:00,43.9,43.97,43.89,43.96,38594.0,40.6901,40.755,40.6808,40.7457,38594.0
2022-02-02 13:00:00,43.95,43.99,43.92,43.99,36704.0,40.7364,40.7735,40.7086,40.7735,36704.0
2022-02-02 13:05:00,44.0,44.02,43.93,43.97,31652.0,40.7828,40.8013,40.7179,40.755,31652.0
2022-02-02 13:10:00,43.96,43.98,43.94,43.97,20329.0,40.7457,40.7642,40.7272,40.755,20329.0
2022-02-02 13:15:00,43.97,43.97,43.91,43.94,27904.0,40.755,40.755,40.6994,40.7272,27904.0
2022-02-02 13:20:00,43.93,43.95,43.88,43.95,27162.0,40.7179,40.7364,40.6715,40.7364,27162.0
2022-02-02 13:25:00,43.94,43.98,43.86,43.93,24242.0,40.7272,40.7642,40.653,40.7179,24242.0
2022-02-02 13:30:00,43.93,43.99,43.93,43.96,23232.0,40.7179,40.7735,40.7179,40.7457,23232.0
2022-02-02 13:35:00,43.96,43.99,43.93,43.95,50291.0,40.7457,40.7735,40.7179,40.7364,50291.0
2022-02-02 13:40:00,43.94,44.02,43.94,44.02,46941.0,40.7272,40.8013,40.7272,40.8013,46941.0
2022-02-02 13:45:00,44.01,44.03,44.0,44.01,30130.0,40.792,40.8106,40.7828,40.792,30130.0
2022-02-02 13:50:00,44.01,44.03,43.99,44.01,23820.0,40.792,40.8106,40.7735,40.792,23820.0
2022-02-02 13:55:00,44.02,44.08,44.01,44.06,26895.0,40.8013,40.8569,40.792,40.8384,26895.0
2022-02-02 14:00:00,44.07,44.12,44.04,44.1,32312.0,40.8477,40.894,40.8198,40.8755,32312.0
2022-02-02 14:05:00,44.1,44.13,44.08,44.13,37666.0,40.8755,40.9033,40.8569,40.9033,37666.0
2022-02-02 14:10:00,44.13,44.17,44.11,44.15,53372.0,40.9033,40.9403,40.8847,40.9218,53372.0
2022-02-02 14:15:00,44.16,44.16,44.1,44.14,43236.0,40.9311,40.9311,40.8755,40.9125,43236.0
2022-02-02 14:20:00,44.15,44.17,44.11,44.12,39801.0,40.9218,40.9403,40.8847,40.894,39801.0
2022-02-02 14:25:00,44.13,44.19,44.12,44.18,21330.0,40.9033,40.9589,40.894,40.9496,21330.0
2022-02-02 14:30:00,44.18,44.2,44.1,44.14,84835.0,40.9496,40.9682,40.8755,40.9125,84835.0
2022-02-02 14:35:00,44.14,44.14,44.04,44.08,38749.0,40.9125,40.9125,40.8198,40.8569,38749.0
2022-02-02 14:40:00,44.08,44.1,44.07,44.08,38751.0,40.8569,40.8755,40.8477,40.8569,38751.0
2022-02-02 14:45:00,44.09,44.2,44.09,44.19,35138.0,40.8662,40.9682,40.8662,40.9589,35138.0
2022-02-02 14:50:00,44.19,44.19,44.14,44.18,38419.0,40.9589,40.9589,40.9125,40.9496,38419.0
2022-02-02 14:55:00,44.17,44.19,44.14,44.15,32039.0,40.9403,40.9589,40.9125,40.9218,32039.0
2022-02-02 15:00:00,44.16,44.19,44.13,44.14,35198.0,40.9311,40.9589,40.9033,40.9125,35198.0
2022-02-02 15:05:00,44.14,44.15,44.07,44.08,28896.0,40.9125,40.9218,40.8477,40.8569,28896.0
2022-02-02 15:10:00,44.08,44.09,44.02,44.05,63313.0,40.8569,40.8662,40.8013,40.8291,63313.0
2022-02-02 15:15:00,44.05,44.22,44.05,44.19,50133.0,40.8291,40.9867,40.8291,40.9589,50133.0
2022-02-02 15:20:00,44.19,44.23,44.15,44.22,45555.0,40.9589,40.996,40.9218,40.9867,45555.0
2022-02-02 15:25:00,44.23,44.27,44.17,44.21,55908.0,40.996,41.033,40.9403,40.9774,55908.0
2022-02-02 15:30:00,44.2,44.23,44.18,44.19,89095.0,40.9682,40.996,40.9496,40.9589,89095.0
2022-02-02 15:35:00,44.18,44.22,44.12,44.17,49473.0,40.9496,40.9867,40.894,40.9403,49473.0
2022-02-02 15:40:00,44.17,44.21,44.15,44.18,55354.0,40.9403,40.9774,40.9218,40.9496,55354.0
2022-02-02 15:45:00,44.18,44.21,44.15,44.15,99117.0,40.9496,40.9774,40.9218,40.9218,99117.0
2022-02-02 15:50:00,44.15,44.15,44.06,44.1,232599.0,40.9218,40.9218,40.8384,40.8755,232599.0
2022-02-02 15:55:00,44.11,44.13,44.08,44.09,303393.0,40.8847,40.9033,40.8569,40.8662,303393.0
2022-02-03 09:30:00,44.07,44.6,44.06,44.55,208318.0,40.8477,41.3389,40.8384,41.2926,208318.0
2022-02-03 09:35:00,44.57,44.62,44.34,44.43,87423.0,41.3111,41.3574,41.0979,41.1813,87423.0
2022-02-03 09:40:00,44.43,44.61,44.39,44.41,108508.0,41.1813,41.3482,41.1443,41.1628,108508.0
2022-02-03 09:45:00,44.43,44.78,44.4,44.7,80539.0,41.1813,41.5057,41.1535,41.4316,80539.0
2022-02-03 09:50:00,44.7,44.78,44.61,44.75,48788.0,41.4316,41.5057,41.3482,41.4779,48788.0
2022-02-03 09:55:00,44.77,44.82,44.71,44.77,36568.0,41.4965,41.5428,41.4409,41.4965,36568.0
2022-02-03 10:00:00,44.79,45.08,44.78,45.04,70435.0,41.515,41.7838,41.5057,41.7467,70435.0
2022-02-03 10:05:00,45.07,45.11,44.95,45.03,56903.0,41.7745,41.8116,41.6633,41.7375,56903.0
2022-02-03 10:10:00,45.03,45.05,44.9,44.94,57049.0,41.7375,41.756,41.617,41.654,57049.0
2022-02-03 10:15:00,44.94,44.99,44.79,44.82,41988.0,41.654,41.7004,41.515,41.5428,41988.0
2022-02-03 10:20:00,44.85,44.85,44.69,44.81,44297.0,41.5706,41.5706,41.4223,41.5335,44297.0
2022-02-03 10:25:00,44.82,44.94,44.81,44.91,46776.0,41.5428,41.654,41.5335,41.6262,46776.0
2022-02-03 10:30:00,44.91,44.93,44.85,44.88,73024.0,41.6262,41.6448,41.5706,41.5984,73024.0
2022-02-03 10:35:00,44.88,44.9,44.78,44.82,24078.0,41.5984,41.617,41.5057,41.5428,24078.0
2022-02-03 10:40:00,44.83,44.94,44.82,44.86,19477.0,41.5521,41.654,41.5428,41.5799,19477.0
2022-02-03 10:45:00,44.86,44.93,44.85,44.93,25970.0,41.5799,41.6448,41.5706,41.6448,25970.0
2022-02-03 10:50:00,44.93,45.02,44.88,44.95,36321.0,41.6448,41.7282,41.5984,41.6633,36321.0
2022-02-03 10:55:00,44.94,45.01,44.91,44.98,32442.0,41.654,41.7189,41.6262,41.6911,32442.0
2022-02-03 11:00:00,44.98,45.01,44.94,45.0,35536.0,41.6911,41.7189,41.654,41.7097,35536.0
2022-02-03 11:05:00,45.0,45.15,44.99,45.12,43516.0,41.7097,41.8487,41.7004,41.8209,43516.0
2022-02-03 11:10:00,45.12,45.14,45.02,45.02,36652.0,41.8209,41.8394,41.7282,41.7282,36652.0
2022-02-03 11:15:00,45.03,45.07,44.99,45.01,42368.0,41.7375,41.7745,41.7004,41.7189,42368.0
2022-02-03 11:20:00,45.0,45.06,44.97,45.02,26170.0,41.7097,41.7653,41.6818,41.7282,26170.0
2022-02-03 11:25:00,45.02,45.1,45.02,45.02,23575.0,41.7282,41.8023,41.7282,41.7282,23575.0
2022-02-03 11:30:00,45.03,45.08,44.93,44.97,76036.0,41.7375,41.7838,41.6448,41.6818,76036.0
2022-02-03 11:35:00,44.97,44.98,44.86,44.87,65657.0,41.6818,41.6911,41.5799,41.5892,65657.0
2022-02-03 11:40:00,44.87,44.92,44.74,44.8,78907.0,41.5892,41.6355,41.4687,41.5243,78907.0
2022-02-03 11:45:00,44.8,44.86,44.79,44.86,28381.0,41.5243,41.5799,41.515,41.5799,28381.0
2022-02-03 11:50:00,44.86,44.92,44.84,44.86,36217.0,41.5799,41.6355,41.5614,41.5799,36217.0
2022-02-03 11:55:00,44.87,44.9,44.83,44.86,36889.0,41.5892,41.617,41.5521,41.5799,36889.0
2022-02-03 12:00:00,44.86,44.91,44.79,44.86,41188.0,41.5799,41.6262,41.515,41.5799,41188.0
2022-02-03 12:05:00,44.86,45.05,44.86,45.04,77509.0,41.5799,41.756,41.5799,41.7467,77509.0
2022-02-03 12:10:00,45.04,45.1,45.01,45.09,70275.0,41.7467,41.8023,41.7189,41.7931,70275.0
2022-02-03 12:15:00,45.09,45.18,45.08,45.12,55869.0,41.7931,41.8765,41.7838,41.8209,55869.0
2022-02-03 12:20:00,45.12,45.25,45.11,45.25,44147.0,41.8209,41.9414,41.8116,41.9414,44147.0
2022-02-03 12:25:00,45.25,45.25,45.16,45.21,42328.0,41.9414,41.9414,41.858,41.9043,42328.0
2022-02-03 12:30:00,45.21,45.23,45.16,45.21,29768.0,41.9043,41.9228,41.858,41.9043,29768.0
2022-02-03 12:35:00,45.22,45.25,45.19,45.23,24506.0,41.9136,41.9414,41.8858,41.9228,24506.0
2022-02-03 12:40:00,45.23,45.29,45.22,45.26,28623.0,41.9228,41.9785,41.9136,41.9506,28623.0
2022-02-03 12:45:00,45.25,45.26,45.21,45.23,27991.0,41.9414,41.9506,41.9043,41.9228,27991.0
2022-02-03 12:50:00,45.23,45.3,45.23,45.26,65994.0,41.9228,41.9877,41.9228,41.9506,65994.0
2022-02-03 12:55:00,45.26,45.28,45.24,45.25,35146.0,41.9506,41.9692,41.9321,41.9414,35146.0
2022-02-03 13:00:00,45.25,45.25,45.19,45.23,23086.0,41.9414,41.9414,41.8858,41.9228,23086.0
2022-02-03 13:05:00,45.23,45.23,45.12,45.12,41703.0,41.9228,41.9228,41.8209,41.8209,41703.0
2022-02-03 13:10:00,45.12,45.2,45.09,45.16,49101.0,41.8209,41.895,41.7931,41.858,49101.0
2022-02-03 13:15:00,45.16,45.17,45.13,45.15,22226.0,41.858,41.8672,41.8302,41.8487,22226.0
2022-02-03 13:20:00,45.14,45.16,45.13,45.15,20377.0,41.8394,41.858,41.8302,41.8487,20377.0
2022-02-03 13:25:00,45.14,45.15,45.13,45.13,17372.0,41.8394,41.8487,41.8302,41.8302,17372.0
2022-02-03 13:30:00,45.14,45.18,45.12,45.16,30998.0,41.8394,41.8765,41.8209,41.858,30998.0
2022-02-03 13:35:00,45.15,45.16,45.11,45.13,26823.0,41.8487,41.858,41.8116,41.8302,26823.0
2022-02-03 13:40:00,45.14,45.2,45.13,45.17,19002.0,41.8394,41.895,41.8302,41.8672,19002.0
2022-02-03 13:45:00,45.17,45.22,45.15,45.22,16819.0,41.8672,41.9136,41.8487,41.9136,16819.0
2022-02-03 13:50:00,45.23,45.28,45.2,45.26,31899.0,41.9228,41.9692,41.895,41.9506,31899.0
2022-02-03 13:55:00,45.26,45.28,45.21,45.26,27509.0,41.9506,41.9692,41.9043,41.9506,27509.0
2022-02-03 14:00:00,45.26,45.29,45.23,45.27,33335.0,41.9506,41.9785,41.9228,41.9599,33335.0
2022-02-03 14:05:00,45.28,45.29,45.22,45.25,24122.0,41.9692,41.9785,41.9136,41.9414,24122.0
2022-02-03 14:10:00,45.25,45.3,45.25,45.29,24128.0,41.9414,41.9877,41.9414,41.9785,24128.0
2022-02-03 14:15:00,45.29,45.31,45.25,45.31,24470.0,41.9785,41.997,41.9414,41.997,24470.0
2022-02-03 14:20:00,45.31,45.35,45.29,45.3,33594.0,41.997,42.0341,41.9785,41.9877,33594.0
2022-02-03 14:25:00,45.29,45.3,45.18,45.23,44930.0,41.9785,41.9877,41.8765,41.9228,44930.0
2022-02-03 14:30:00,45.23,45.26,45.18,45.25,40238.0,41.9228,41.9506,41.8765,41.9414,40238.0
2022-02-03 14:35:00,45.25,45.3,45.2,45.28,46194.0,41.9414,41.9877,41.895,41.9692,46194.0
2022-02-03 14:40:00,45.28,45.28,45.2,45.21,42497.0,41.9692,41.9692,41.895,41.9043,42497.0
2022-02-03 14:45:00,45.22,45.26,45.18,45.26,36886.0,41.9136,41.9506,41.8765,41.9506,36886.0
2022-02-03 14:50:00,45.26,45.31,45.25,45.26,52767.0,41.9506,41.997,41.9414,41.9506,52767.0
2022-02-03 14:55:00,45.27,45.3,45.24,45.28,49331.0,41.9599,41.9877,41.9321,41.9692,49331.0
2022-02-03 15:00:00,45.29,45.3,45.19,45.2,41439.0,41.9785,41.9877,41.8858,41.895,41439.0
2022-02-03 15:05:00,45.2,45.21,45.11,45.13,39468.0,41.895,41.9043,41.8116,41.8302,39468.0
2022-02-03 15:10:00,45.13,45.16,45.08,45.14,58871.0,41.8302,41.858,41.7838,41.8394,58871.0
2022-02-03 15:15:00,45.15,45.25,45.15,45.22,69043.0,41.8487,41.9414,41.8487,41.9136,69043.0
2022-02-03 15:20:00,45.22,45.31,45.2,45.3,118286.0,41.9136,41.997,41.895,41.9877,118286.0
2022-02-03 15:25:00,45.3,45.31,45.15,45.16,60759.0,41.9877,41.997,41.8487,41.858,60759.0
2022-02-03 15:30:00,45.16,45.21,45.13,45.15,68334.0,41.858,41.9043,41.8302,41.8487,68334.0
2022-02-03 15:35:00,45.14,45.19,45.13,45.16,51540.0,41.8394,41.8858,41.8302,41.858,51540.0
2022-02-03 15:40:00,45.16,45.2,45.1,45.11,40213.0,41.858,41.895,41.8023,41.8116,40213.0
2022-02-03 15:45:00,45.1,45.1,45.04,45.04,90315.0,41.8023,41.8023,41.7467,41.7467,90315.0
2022-02-03 15:50:00,45.04,45.13,45.0,45.08,188040.0,41.7467,41.8302,41.7097,41.7838,188040.0
2022-02-03 15:55:00,45.08,45.15,45.07,45.11,297519.0,41.7838,41.8487,41.7745,41.8116,297519.0
2022-02-04 09:30:00,44.99,44.99,44.5,44.53,197611.0,41.7004,41.7004,41.2462,41.274,197611.0
2022-02-04 09:35:00,44.53,44.89,44.53,44.86,42576.0,41.274,41.6077,41.274,41.5799,42576.0
2022-02-04 09:40:00,44.85,44.94,44.7,44.79,40523.0,41.5706,41.654,41.4316,41.515,40523.0
2022-02-04 09:45:00,44.78,45.03,44.75,44.96,75849.0,41.5057,41.7375,41.4779,41.6726,75849.0
2022-02-04 09:50:00,44.96,45.14,44.96,45.02,59219.0,41.6726,41.8394,41.6726,41.7282,59219.0
2022-02-04 09:55:00,45.01,45.05,44.8,44.93,60869.0,41.7189,41.756,41.5243,41.6448,60869.0
2022-02-04 10:00:00,44.93,44.97,44.8,44.87,52141.0,41.6448,41.6818,41.5243,41.5892,52141.0
2022-02-04 10:05:00,44.87,44.87,44.65,44.7,77150.0,41.5892,41.5892,41.3852,41.4316,77150.0
2022-02-04 10:10:00,44.71,44.83,44.68,44.8,42964.0,41.4409,41.5521,41.4131,41.5243,42964.0
2022-02-04 10:15:00,44.8,44.87,44.77,44.78,53784.0,41.5243,41.5892,41.4965,41.5057,53784.0
2022-02-04 10:20:00,44.79,44.82,44.71,44.72,67366.0,41.515,41.5428,41.4409,41.4501,67366.0
2022-02-04 10:25:00,44.72,44.81,44.7,44.76,50375.0,41.4501,41.5335,41.4316,41.4872,50375.0
2022-02-04 10:30:00,44.76,44.78,44.67,44.7,63192.0,41.4872,41.5057,41.4038,41.4316,63192.0
2022-02-04 10:35:00,44.7,44.7,44.54,44.58,51374.0,41.4316,41.4316,41.2833,41.3204,51374.0
2022-02-04 10:40:00,44.57,44.7,44.54,44.64,38407.0,41.3111,41.4316,41.2833,41.376,38407.0
2022-02-04 10:45:00,44.63,44.68,44.59,44.61,33120.0,41.3667,41.4131,41.3296,41.3482,33120.0
2022-02-04 10:50:00,44.59,44.68,44.58,44.59,34938.0,41.3296,41.4131,41.3204,41.3296,34938.0
2022-02-04 10:55:00,44.58,44.59,44.48,44.52,49832.0,41.3204,41.3296,41.2277,41.2648,49832.0
2022-02-04 11:00:00,44.52,44.6,44.5,44.51,37106.0,41.2648,41.3389,41.2462,41.2555,37106.0
2022-02-04 11:05:00,44.51,44.55,44.48,44.53,42652.0,41.2555,41.2926,41.2277,41.274,42652.0
2022-02-04 11:10:00,44.53,44.7,44.51,44.69,35810.0,41.274,41.4316,41.2555,41.4223,35810.0
2022-02-04 11:15:00,44.7,44.83,44.68,44.79,37240.0,41.4316,41.5521,41.4131,41.515,37240.0
2022-02-04 11:20:00,44.79,44.84,44.78,44.79,38231.0,41.515,41.5614,41.5057,41.515,38231.0
2022-02-04 11:25:00,44.79,44.85,44.78,44.79,23703.0,41.515,41.5706,41.5057,41.515,23703.0
2022-02-04 11:30:00,44.8,44.84,44.77,44.8,27640.0,41.5243,41.5614,41.4965,41.5243,27640.0
2022-02-04 11:35:00,44.81,44.84,44.77,44.78,25676.0,41.5335,41.5614,41.4965,41.5057,25676.0
2022-02-04 11:40:00,44.78,44.84,44.75,44.83,21302.0,41.5057,41.5614,41.4779,41.5521,21302.0
2022-02-04 11:45:00,44.82,44.87,44.8,44.83,26124.0,41.5428,41.5892,41.5243,41.5521,26124.0
2022-02-04 11:50:00,44.82,44.86,44.75,44.77,132176.0,41.5428,41.5799,41.4779,41.4965,132176.0
2022-02-04 11:55:00,44.77,44.78,44.71,44.72,30259.0,41.4965,41.5057,41.4409,41.4501,30259.0
2022-02-04 12:00:00,44.71,44.74,44.66,44.74,28433.0,41.4409,41.4687,41.3945,41.4687,28433.0
2022-02-04 12:05:00,44.73,44.8,44.72,44.79,27412.0,41.4594,41.5243,41.4501,41.515,27412.0
2022-02-04 12:10:00,44.78,44.79,44.7,44.76,23750.0,41.5057,41.515,41.4316,41.4872,23750.0
2022-02-04 12:15:00,44.75,44.75,44.69,44.7,19860.0,41.4779,41.4779,41.4223,41.4316,19860.0
2022-02-04 12:20:00,44.71,44.71,44.66,44.71,22549.0,41.4409,41.4409,41.3945,41.4409,22549.0
2022-02-04 12:25:00,44.71,44.71,44.65,44.7,24917.0,41.4409,41.4409,41.3852,41.4316,24917.0
2022-02-04 12:30:00,44.7,44.7,44.55,44.56,34755.0,41.4316,41.4316,41.2926,41.3018,34755.0
2022-02-04 12:35:00,44.56,44.59,44.55,44.57,15966.0,41.3018,41.3296,41.2926,41.3111,15966.0
2022-02-04 12:40:00,44.57,44.61,44.52,44.59,40689.0,41.3111,41.3482,41.2648,41.3296,40689.0
2022-02-04 12:45:00,44.58,44.58,44.42,44.45,221196.0,41.3204,41.3204,41.1721,41.1999,221196.0
2022-02-04 12:50:00,44.46,44.46,44.35,44.35,54052.0,41.2091,41.2091,41.1072,41.1072,54052.0
2022-02-04 12:55:00,44.36,44.4,44.31,44.38,48161.0,41.1165,41.1535,41.0701,41.135,48161.0
2022-02-04 13:00:00,44.38,44.53,44.38,44.53,35299.0,41.135,41.274,41.135,41.274,35299.0
2022-02-04 13:05:00,44.52,44.56,44.48,44.5,36430.0,41.2648,41.3018,41.2277,41.2462,36430.0
2022-02-04 13:10:00,44.51,44.53,44.49,44.52,48682.0,41.2555,41.274,41.2369,41.2648,48682.0
2022-02-04 13:15:00,44.52,44.53,44.45,44.51,49373.0,41.2648,41.274,41.1999,41.2555,49373.0
2022-02-04 13:20:00,44.52,44.58,44.51,44.58,39258.0,41.2648,41.3204,41.2555,41.3204,39258.0
2022-02-04 13:25:00,44.57,44.62,44.51,44.52,40880.0,41.3111,41.3574,41.2555,41.2648,40880.0
2022-02-04 13:30:00,44.52,44.65,44.52,44.65,24029.0,41.2648,41.3852,41.2648,41.3852,24029.0
2022-02-04 13:35:00,44.65,44.65,44.55,44.56,61782.0,41.3852,41.3852,41.2926,41.3018,61782.0
2022-02-04 13:40:00,44.57,44.64,44.55,44.64,25600.0,41.3111,41.376,41.2926,41.376,25600.0
2022-02-04 13:45:00,44.64,44.65,44.57,44.6,25120.0,41.376,41.3852,41.3111,41.3389,25120.0
2022-02-04 13:50:00,44.61,44.63,44.53,44.53,26756.0,41.3482,41.3667,41.274,41.274,26756.0
2022-02-04 13:55:00,44.54,44.58,44.49,44.58,39204.0,41.2833,41.3204,41.2369,41.3204,39204.0
2022-02-04 14:00:00,44.58,44.63,44.58,44.62,18860.0,41.3204,41.3667,41.3204,41.3574,18860.0
2022-02-04 14:05:00,44.62,44.63,44.55,44.57,34631.0,41.3574,41.3667,41.2926,41.3111,34631.0
2022-02-04 14:10:00,44.56,44.57,44.49,44.54,24079.0,41.3018,41.3111,41.2369,41.2833,24079.0
2022-02-04 14:15:00,44.54,44.54,44.47,44.48,20456.0,41.2833,41.2833,41.2184,41.2277,20456.0
2022-02-04 14:20:00,44.47,44.49,44.44,44.45,25243.0,41.2184,41.2369,41.1906,41.1999,25243.0
2022-02-04 14:25:00,44.46,44.5,44.43,44.48,24711.0,41.2091,41.2462,41.1813,41.2277,24711.0
2022-02-04 14:30:00,44.48,44.51,44.46,44.47,31716.0,41.2277,41.2555,41.2091,41.2184,31716.0
2022-02-04 14:35:00,44.47,44.53,44.46,44.53,31160.0,41.2184,41.274,41.2091,41.274,31160.0
2022-02-04 14:40:00,44.53,44.57,44.52,44.57,29725.0,41.274,41.3111,41.2648,41.3111,29725.0
2022-02-04 14:45:00,44.56,44.61,44.55,44.59,25329.0,41.3018,41.3482,41.2926,41.3296,25329.0
2022-02-04 14:50:00,44.59,44.62,44.55,44.59,28208.0,41.3296,41.3574,41.2926,41.3296,28208.0
2022-02-04 14:55:00,44.59,44.64,44.58,44.61,27745.0,41.3296,41.376,41.3204,41.3482,27745.0
2022-02-04 15:00:00,44.61,44.65,44.58,44.65,35924.0,41.3482,41.3852,41.3204,41.3852,35924.0
2022-02-04 15:05:00,44.64,44.72,44.64,44.72,35156.0,41.376,41.4501,41.376,41.4501,35156.0
2022-02-04 15:10:00,44.72,44.86,44.71,44.86,45679.0,41.4501,41.5799,41.4409,41.5799,45679.0
2022-02-04 15:15:00,44.86,44.86,44.75,44.75,47473.0,41.5799,41.5799,41.4779,41.4779,47473.0
2022-02-04 15:20:00,44.76,44.76,44.66,44.68,84881.0,41.4872,41.4872,41.3945,41.4131,84881.0
2022-02-04 15:25:00,44.68,44.71,44.61,44.62,132114.0,41.4131,41.4409,41.3482,41.3574,132114.0
2022-02-04 15:30:00,44.62,44.62,44.57,44.6,206102.0,41.3574,41.3574,41.3111,41.3389,206102.0
2022-02-04 15:35:00,44.6,44.69,44.55,44.69,84265.0,41.3389,41.4223,41.2926,41.4223,84265.0
2022-02-04 15:40:00,44.68,44.76,44.64,44.73,107952.0,41.4131,41.4872,41.376,41.4594,107952.0
2022-02-04 15:45:00,44.73,44.8,44.7,44.78,103939.0,41.4594,41.5243,41.4316,41.5057,103939.0
2022-02-04 15:50:00,44.77,44.77,44.68,44.72,251441.0,41.4965,41.4965,41.4131,41.4501,251441.0
2022-02-04 15:55:00,44.72,44.78,44.7,44.77,402700.0,41.4501,41.5057,41.4316,41.4965,402700.0
2022-02-07 09:30:00,45.02,45.24,44.92,45.09,134354.0,41.7282,41.9321,41.6355,41.7931,134354.0
2022-02-07 09:35:00,45.09,45.09,44.65,44.66,52522.0,41.7931,41.7931,41.3852,41.3945,52522.0
2022-02-07 09:40:00,44.67,44.71,44.47,44.51,61625.0,41.4038,41.4409,41.2184,41.2555,61625.0
2022-02-07 09:45:00,44.52,44.54,44.32,44.35,91079.0,41.2648,41.2833,41.0794,41.1072,91079.0
2022-02-07 09:50:00,44.36,44.39,44.24,44.3,52139.0,41.1165,41.1443,41.0052,41.0608,52139.0
2022-02-07 09:55:00,44.31,44.33,44.19,44.19,45918.0,41.0701,41.0886,40.9589,40.9589,45918.0
2022-02-07 10:00:00,44.18,44.3,44.17,44.23,38592.0,40.9496,41.0608,40.9403,40.996,38592.0
2022-02-07 10:05:00,44.23,44.31,44.19,44.23,44172.0,40.996,41.0701,40.9589,40.996,44172.0
2022-02-07 10:10:00,44.23,44.35,44.19,44.26,42157.0,40.996,41.1072,40.9589,41.0238,42157.0
2022-02-07 10:15:00,44.26,44.41,44.25,44.31,61791.0,41.0238,41.1628,41.0145,41.0701,61791.0
2022-02-07 10:20:00,44.31,44.34,44.28,44.31,32317.0,41.0701,41.0979,41.0423,41.0701,32317.0
2022-02-07 10:25:00,44.31,44.34,44.25,44.31,48832.0,41.0701,41.0979,41.0145,41.0701,48832.0
2022-02-07 10:30:00,44.31,44.43,44.3,44.4,32482.0,41.0701,41.1813,41.0608,41.1535,32482.0
2022-02-07 10:35:00,44.41,44.47,44.39,44.46,26687.0,41.1628,41.2184,41.1443,41.2091,26687.0
2022-02-07 10:40:00,44.46,44.53,44.45,44.52,28150.0,41.2091,41.274,41.1999,41.2648,28150.0
2022-02-07 10:45:00,44.52,44.57,44.48,44.52,40675.0,41.2648,41.3111,41.2277,41.2648,40675.0
2022-02-07 10:50:00,44.51,44.52,44.45,44.46,19483.0,41.2555,41.2648,41.1999,41.2091,19483.0
2022-02-07 10:55:00,44.46,44.49,44.44,44.46,18357.0,41.2091,41.2369,41.1906,41.2091,18357.0
2022-02-07 11:00:00,44.45,44.46,44.38,44.38,18184.0,41.1999,41.2091,41.135,41.135,18184.0
2022-02-07 11:05:00,44.39,44.45,44.35,44.44,18820.0,41.1443,41.1999,41.1072,41.1906,18820.0
2022-02-07 11:10:00,44.43,44.5,44.43,44.47,32807.0,41.1813,41.2462,41.1813,41.2184,32807.0
2022-02-07 11:15:00,44.46,44.57,44.46,44.56,29849.0,41.2091,41.3111,41.2091,41.3018,29849.0
2022-02-07 11:20:00,44.57,44.58,44.51,44.54,85624.0,41.3111,41.3204,41.2555,41.2833,85624.0
2022-02-07 11:25:00,44.55,44.59,44.53,44.58,48260.0,41.2926,41.3296,41.274,41.3204,48260.0
2022-02-07 11:30:00,44.58,44.61,44.56,44.59,25380.0,41.3204,41.3482,41.3018,41.3296,25380.0
2022-02-07 11:35:00,44.6,44.71,44.6,44.69,47968.0,41.3389,41.4409,41.3389,41.4223,47968.0
2022-02-07 11:40:00,44.69,44.74,44.65,44.74,43473.0,41.4223,41.4687,41.3852,41.4687,43473.0
2022-02-07 11:45:00,44.75,44.75,44.68,44.71,36629.0,41.4779,41.4779,41.4131,41.4409,36629.0
2022-02-07 11:50:00,44.71,44.74,44.68,44.73,24183.0,41.4409,41.4687,41.4131,41.4594,24183.0
2022-02-07 11:55:00,44.73,44.76,44.71,44.73,29707.0,41.4594,41.4872,41.4409,41.4594,29707.0
2022-02-07 12:00:00,44.73,44.75,44.69,44.7,31254.0,41.4594,41.4779,41.4223,41.4316,31254.0
2022-02-07 12:05:00,44.69,44.7,44.57,44.6,54973.0,41.4223,41.4316,41.3111,41.3389,54973.0
2022-02-07 12:10:00,44.6,44.64,44.58,44.62,15730.0,41.3389,41.376,41.3204,41.3574,15730.0
2022-02-07 12:15:00,44.63,44.66,44.62,44.65,17063.0,41.3667,41.3945,41.3574,41.3852,17063.0
2022-02-07 12:20:00,44.64,44.69,44.63,44.66,14716.0,41.376,41.4223,41.3667,41.3945,14716.0
2022-02-07 12:25:00,44.65,44.73,44.65,44.7,22760.0,41.3852,41.4594,41.3852,41.4316,22760.0
2022-02-07 12:30:00,44.69,44.78,44.67,44.75,38318.0,41.4223,41.5057,41.4038,41.4779,38318.0
2022-02-07 12:35:00,44.75,44.84,44.74,44.83,44261.0,41.4779,41.5614,41.4687,41.5521,44261.0
2022-02-07 12:40:00,44.83,44.88,44.82,44.86,21826.0,41.5521,41.5984,41.5428,41.5799,21826.0
2022-02-07 12:45:00,44.87,44.87,44.8,44.8,30484.0,41.5892,41.5892,41.5243,41.5243,30484.0
2022-02-07 12:50:00,44.81,44.87,44.81,44.87,20139.0,41.5335,41.5892,41.5335,41.5892,20139.0
2022-02-07 12:55:00,44.87,44.89,44.84,44.84,18359.0,41.5892,41.6077,41.5614,41.5614,18359.0
2022-02-07 13:00:00,44.84,44.92,44.83,44.9,37569.0,41.5614,41.6355,41.5521,41.617,37569.0
2022-02-07 13:05:00,44.9,44.91,44.87,44.91,21042.0,41.617,41.6262,41.5892,41.6262,21042.0
2022-02-07 13:10:00,44.9,44.96,44.89,44.95,24543.0,41.617,41.6726,41.6077,41.6633,24543.0
2022-02-07 13:15:00,44.95,44.96,44.89,44.91,18135.0,41.6633,41.6726,41.6077,41.6262,18135.0
2022-02-07 13:20:00,44.9,44.95,44.88,44.93,18340.0,41.617,41.6633,41.5984,41.6448,18340.0
2022-02-07 13:25:00,44.93,44.97,44.92,44.96,23335.0,41.6448,41.6818,41.6355,41.6726,23335.0
2022-02-07 13:30:00,44.95,45.04,44.94,45.02,50622.0,41.6633,41.7467,41.654,41.7282,50622.0
2022-02-07 13:35:00,45.02,45.03,44.98,45.0,16655.0,41.7282,41.7375,41.6911,41.7097,16655.0
2022-02-07 13:40:00,45.0,45.02,44.99,45.0,20384.0,41.7097,41.7282,41.7004,41.7097,20384.0
2022-02-07 13:45:00,45.0,45.01,44.96,44.97,44343.0,41.7097,41.7189,41.6726,41.6818,44343.0
2022-02-07 13:50:00,44.96,45.03,44.96,45.02,23975.0,41.6726,41.7375,41.6726,41.7282,23975.0
2022-02-07 13:55:00,45.02,45.02,44.89,44.95,37802.0,41.7282,41.7282,41.6077,41.6633,37802.0
2022-02-07 14:00:00,44.95,45.02,44.92,45.0,29539.0,41.6633,41.7282,41.6355,41.7097,29539.0
2022-02-07 14:05:00,45.0,45.07,44.99,45.04,37317.0,41.7097,41.7745,41.7004,41.7467,37317.0
2022-02-07 14:10:00,45.03,45.07,45.0,45.06,30795.0,41.7375,41.7745,41.7097,41.7653,30795.0
2022-02-07 14:15:00,45.05,45.1,45.02,45.04,46527.0,41.756,41.8023,41.7282,41.7467,46527.0
2022-02-07 14:20:00,45.03,45.05,44.9,44.91,77293.0,41.7375,41.756,41.617,41.6262,77293.0
2022-02-07 14:25:00,44.9,44.94,44.83,44.94,70665.0,41.617,41.654,41.5521,41.654,70665.0
2022-02-07 14:30:00,44.93,44.93,44.88,44.88,38327.0,41.6448,41.6448,41.5984,41.5984,38327.0
2022-02-07 14:35:00,44.88,44.91,44.85,44.89,41737.0,41.5984,41.6262,41.5706,41.6077,41737.0
2022-02-07 14:40:00,44.88,44.9,44.86,44.88,18830.0,41.5984,41.617,41.5799,41.5984,18830.0
2022-02-07 14:45:00,44.88,44.88,44.84,44.86,19759.0,41.5984,41.5984,41.5614,41.5799,19759.0
2022-02-07 14:50:00,44.87,44.91,44.86,44.91,20404.0,41.5892,41.6262,41.5799,41.6262,20404.0
2022-02-07 14:55:00,44.9,44.94,44.89,44.92,21089.0,41.617,41.654,41.6077,41.6355,21089.0
2022-02-07 15:00:00,44.92,44.96,44.9,44.96,23963.0,41.6355,41.6726,41.617,41.6726,23963.0
2022-02-07 15:05:00,44.96,44.97,44.85,44.88,42655.0,41.6726,41.6818,41.5706,41.5984,42655.0
2022-02-07 15:10:00,44.88,44.93,44.87,44.93,27338.0,41.5984,41.6448,41.5892,41.6448,27338.0
2022-02-07 15:15:00,44.92,44.95,44.89,44.91,20722.0,41.6355,41.6633,41.6077,41.6262,20722.0
2022-02-07 15:20:00,44.91,44.91,44.85,44.86,27649.0,41.6262,41.6262,41.5706,41.5799,27649.0
2022-02-07 15:25:00,44.86,44.88,44.81,44.81,21614.0,41.5799,41.5984,41.5335,41.5335,21614.0
2022-02-07 15:30:00,44.82,44.86,44.79,44.84,39430.0,41.5428,41.5799,41.515,41.5614,39430.0
2022-02-07 15:35:00,44.84,44.89,44.8,44.8,43494.0,41.5614,41.6077,41.5243,41.5243,43494.0
2022-02-07 15:40:00,44.8,44.83,44.78,44.8,156253.0,41.5243,41.5521,41.5057,41.5243,156253.0
2022-02-07 15:45:00,44.8,44.81,44.66,44.71,96355.0,41.5243,41.5335,41.3945,41.4409,96355.0
2022-02-07 15:50:00,44.71,44.81,44.63,44.65,185396.0,41.4409,41.5335,41.3667,41.3852,185396.0
2022-02-07 15:55:00,44.65,44.69,44.58,44.66,341826.0,41.3852,41.4223,41.3204,41.3945,341826.0
2022-02-08 09:30:00,44.85,45.19,44.64,45.09,153859.0,41.5706,41.8858,41.376,41.7931,153859.0
2022-02-08 09:35:00,45.04,45.3,44.94,45.14,114129.0,41.7467,41.9877,41.654,41.8394,114129.0
2022-02-08 09:40:00,45.16,45.29,45.01,45.26,78621.0,41.858,41.9785,41.7189,41.9506,78621.0
2022-02-08 09:45:00,45.26,45.42,45.18,45.39,107409.0,41.9506,42.0989,41.8765,42.0711,107409.0
2022-02-08 09:50:00,45.39,45.57,45.36,45.53,85739.0,42.0711,42.238,42.0433,42.2009,85739.0
2022-02-08 09:55:00,45.54,45.61,45.51,45.57,58434.0,42.2102,42.2751,42.1824,42.238,58434.0
2022-02-08 10:00:00,45.57,45.59,45.36,45.47,62284.0,42.238,42.2565,42.0433,42.1453,62284.0
2022-02-08 10:05:00,45.46,45.62,45.46,45.55,78385.0,42.136,42.2843,42.136,42.2194,78385.0
2022-02-08 10:10:00,45.56,45.6,45.47,45.55,65991.0,42.2287,42.2658,42.1453,42.2194,65991.0
2022-02-08 10:15:00,45.54,45.57,45.34,45.46,79025.0,42.2102,42.238,42.0248,42.136,79025.0
2022-02-08 10:20:00,45.47,45.65,45.43,45.65,40254.0,42.1453,42.3121,42.1082,42.3121,40254.0
2022-02-08 10:25:00,45.66,45.74,45.63,45.67,30802.0,42.3214,42.3955,42.2936,42.3307,30802.0
2022-02-08 10:30:00,45.67,45.78,45.66,45.78,44058.0,42.3307,42.4326,42.3214,42.4326,44058.0
2022-02-08 10:35:00,45.78,45.84,45.7,45.7,40819.0,42.4326,42.4882,42.3585,42.3585,40819.0
2022-02-08 10:40:00,45.69,45.73,45.6,45.63,55580.0,42.3492,42.3863,42.2658,42.2936,55580.0
2022-02-08 10:45:00,45.64,45.64,45.54,45.55,54821.0,42.3029,42.3029,42.2102,42.2194,54821.0
2022-02-08 10:50:00,45.54,45.57,45.48,45.53,46755.0,42.2102,42.238,42.1546,42.2009,46755.0
2022-02-08 10:55:00,45.52,45.55,45.48,45.53,34293.0,42.1916,42.2194,42.1546,42.2009,34293.0
2022-02-08 11:00:00,45.53,45.55,45.48,45.55,51719.0,42.2009,42.2194,42.1546,42.2194,51719.0
2022-02-08 11:05:00,45.55,45.61,45.55,45.61,30321.0,42.2194,42.2751,42.2194,42.2751,30321.0
2022-02-08 11:10:00,45.61,45.64,45.57,45.62,26328.0,42.2751,42.3029,42.238,42.2843,26328.0
2022-02-08 11:15:00,45.62,45.64,45.51,45.55,41255.0,42.2843,42.3029,42.1824,42.2194,41255.0
2022-02-08 11:20:00,45.55,45.58,45.48,45.52,30949.0,42.2194,42.2472,42.1546,42.1916,30949.0
2022-02-08 11:25:00,45.52,45.59,45.52,45.56,23327.0,42.1916,42.2565,42.1916,42.2287,23327.0
2022-02-08 11:30:00,45.55,45.58,45.51,45.54,27362.0,42.2194,42.2472,42.1824,42.2102,27362.0
2022-02-08 11:35:00,45.53,45.53,45.42,45.49,40258.0,42.2009,42.2009,42.0989,42.1638,40258.0
2022-02-08 11:40:00,45.48,45.56,45.44,45.51,36377.0,42.1546,42.2287,42.1175,42.1824,36377.0
2022-02-08 11:45:00,45.51,45.57,45.51,45.57,29838.0,42.1824,42.238,42.1824,42.238,29838.0
2022-02-08 11:50:00,45.57,45.63,45.56,45.58,25681.0,42.238,42.2936,42.2287,42.2472,25681.0
2022-02-08 11:55:00,45.58,45.64,45.56,45.63,25496.0,42.2472,42.3029,42.2287,42.2936,25496.0
2022-02-08 12:00:00,45.64,45.77,45.6,45.77,49863.0,42.3029,42.4234,42.2658,42.4234,49863.0
2022-02-08 12:05:00,45.77,45.77,45.66,45.7,22149.0,42.4234,42.4234,42.3214,42.3585,22149.0
2022-02-08 12:10:00,45.7,45.73,45.69,45.69,17197.0,42.3585,42.3863,42.3492,42.3492,17197.0
2022-02-08 12:15:00,45.7,45.71,45.64,45.65,19971.0,42.3585,42.3677,42.3029,42.3121,19971.0
2022-02-08 12:20:00,45.65,45.66,45.62,45.62,23742.0,42.3121,42.3214,42.2843,42.2843,23742.0
2022-02-08 12:25:00,45.62,45.66,45.57,45.58,27701.0,42.2843,42.3214,42.238,42.2472,27701.0
2022-02-08 12:30:00,45.58,45.59,45.48,45.5,68020.0,42.2472,42.2565,42.1546,42.1731,68020.0
2022-02-08 12:35:00,45.51,45.51,45.4,45.42,56774.0,42.1824,42.1824,42.0804,42.0989,56774.0
2022-02-08 12:40:00,45.43,45.63,45.42,45.62,54524.0,42.1082,42.2936,42.0989,42.2843,54524.0
2022-02-08 12:45:00,45.61,45.64,45.58,45.63,27855.0,42.2751,42.3029,42.2472,42.2936,27855.0
2022-02-08 12:50:00,45.63,45.64,45.57,45.58,26750.0,42.2936,42.3029,42.238,42.2472,26750.0
2022-02-08 12:55:00,45.58,45.64,45.58,45.62,14209.0,42.2472,42.3029,42.2472,42.2843,14209.0
2022-02-08 13:00:00,45.62,45.66,45.59,45.63,16691.0,42.2843,42.3214,42.2565,42.2936,16691.0
2022-02-08 13:05:00,45.64,45.66,45.59,45.6,20904.0,42.3029,42.3214,42.2565,42.2658,20904.0
2022-02-08 13:10:00,45.59,45.62,45.57,45.61,10139.0,42.2565,42.2843,42.238,42.2751,10139.0
2022-02-08 13:15:00,45.62,45.64,45.43,45.44,60128.0,42.2843,42.3029,42.1082,42.1175,60128.0
2022-02-08 13:20:00,45.43,45.48,45.32,45.33,57657.0,42.1082,42.1546,42.0063,42.0155,57657.0
2022-02-08 13:25:00,45.33,45.33,45.28,45.29,44191.0,42.0155,42.0155,41.9692,41.9785,44191.0
2022-02-08 13:30:00,45.3,45.33,45.24,45.28,71827.0,41.9877,42.0155,41.9321,41.9692,71827.0
2022-02-08 13:35:00,45.28,45.4,45.25,45.37,45951.0,41.9692,42.0804,41.9414,42.0526,45951.0
2022-02-08 13:40:00,45.37,45.45,45.36,45.41,25121.0,42.0526,42.1268,42.0433,42.0897,25121.0
2022-02-08 13:45:00,45.4,45.46,45.38,45.46,18933.0,42.0804,42.136,42.0619,42.136,18933.0
2022-02-08 13:50:00,45.46,45.47,45.4,45.41,25110.0,42.136,42.1453,42.0804,42.0897,25110.0
2022-02-08 13:55:00,45.41,45.43,45.39,45.43,21288.0,42.0897,42.1082,42.0711,42.1082,21288.0
2022-02-08 14:00:00,45.44,45.45,45.4,45.43,30562.0,42.1175,42.1268,42.0804,42.1082,30562.0
2022-02-08 14:05:00,45.43,45.44,45.38,45.39,21556.0,42.1082,42.1175,42.0619,42.0711,21556.0
2022-02-08 14:10:00,45.39,45.4,45.33,45.34,23765.0,42.0711,42.0804,42.0155,42.0248,23765.0
2022-02-08 14:15:00,45.35,45.37,45.33,45.36,21906.0,42.0341,42.0526,42.0155,42.0433,21906.0
2022-02-08 14:20:00,45.35,45.35,45.27,45.3,21425.0,42.0341,42.0341,41.9599,41.9877,21425.0
2022-02-08 14:25:00,45.3,45.32,45.28,45.29,28064.0,41.9877,42.0063,41.9692,41.9785,28064.0
2022-02-08 14:30:00,45.28,45.29,45.26,45.29,19485.0,41.9692,41.9785,41.9506,41.9785,19485.0
2022-02-08 14:35:00,45.29,45.31,45.21,45.23,24134.0,41.9785,41.997,41.9043,41.9228,24134.0
2022-02-08 14:40:00,45.22,45.22,45.16,45.19,22551.0,41.9136,41.9136,41.858,41.8858,22551.0
2022-02-08 14:45:00,45.2,45.22,45.18,45.21,18111.0,41.895,41.9136,41.8765,41.9043,18111.0
2022-02-08 14:50:00,45.21,45.28,45.19,45.26,21917.0,41.9043,41.9692,41.8858,41.9506,21917.0
2022-02-08 14:55:00,45.26,45.29,45.25,45.27,22071.0,41.9506,41.9785,41.9414,41.9599,22071.0
2022-02-08 15:00:00,45.27,45.28,45.23,45.26,30448.0,41.9599,41.9692,41.9228,41.9506,30448.0
2022-02-08 15:05:00,45.27,45.3,45.2,45.3,34499.0,41.9599,41.9877,41.895,41.9877,34499.0
2022-02-08 15:10:00,45.3,45.41,45.3,45.41,25228.0,41.9877,42.0897,41.9877,42.0897,25228.0
2022-02-08 15:15:00,45.41,45.44,45.39,45.44,23897.0,42.0897,42.1175,42.0711,42.1175,23897.0
2022-02-08 15:20:00,45.44,45.45,45.4,45.44,25005.0,42.1175,42.1268,42.0804,42.1175,25005.0
2022-02-08 15:25:00,45.43,45.45,45.4,45.45,29976.0,42.1082,42.1268,42.0804,42.1268,29976.0
2022-02-08 15:30:00,45.45,45.5,45.41,45.46,54291.0,42.1268,42.1731,42.0897,42.136,54291.0
2022-02-08 15:35:00,45.45,45.45,45.37,45.42,37797.0,42.1268,42.1268,42.0526,42.0989,37797.0
2022-02-08 15:40:00,45.42,45.48,45.4,45.41,37832.0,42.0989,42.1546,42.0804,42.0897,37832.0
2022-02-08 15:45:00,45.41,45.51,45.39,45.48,60314.0,42.0897,42.1824,42.0711,42.1546,60314.0
2022-02-08 15:50:00,45.49,45.55,45.49,45.53,71920.0,42.1638,42.2194,42.1638,42.2009,71920.0
2022-02-08 15:55:00,45.53,45.56,45.45,45.5,289784.0,42.2009,42.2287,42.1268,42.1731,289784.0
2022-02-09 09:30:00,45.29,45.38,44.94,45.18,96534.0,41.9785,42.0619,41.654,41.8765,96534.0
2022-02-09 09:35:00,45.18,45.35,45.18,45.34,32671.0,41.8765,42.0341,41.8765,42.0248,32671.0
2022-02-09 09:40:00,45.33,45.45,45.14,45.41,55614.0,42.0155,42.1268,41.8394,42.0897,55614.0
2022-02-09 09:45:00,45.39,45.53,45.34,45.48,72679.0,42.0711,42.2009,42.0248,42.1546,72679.0
2022-02-09 09:50:00,45.49,45.55,45.43,45.46,44045.0,42.1638,42.2194,42.1082,42.136,44045.0
2022-02-09 09:55:00,45.47,45.58,45.44,45.53,22036.0,42.1453,42.2472,42.1175,42.2009,22036.0
2022-02-09 10:00:00,45.52,45.59,45.47,45.53,45982.0,42.1916,42.2565,42.1453,42.2009,45982.0
2022-02-09 10:05:00,45.54,45.59,45.49,45.52,29469.0,42.2102,42.2565,42.1638,42.1916,29469.0
2022-02-09 10:10:00,45.52,45.56,45.44,45.45,39403.0,42.1916,42.2287,42.1175,42.1268,39403.0
2022-02-09 10:15:00,45.44,45.53,45.41,45.5,36348.0,42.1175,42.2009,42.0897,42.1731,36348.0
2022-02-09 10:20:00,45.5,45.58,45.38,45.39,25407.0,42.1731,42.2472,42.0619,42.0711,25407.0
2022-02-09 10:25:00,45.39,45.5,45.39,45.43,26071.0,42.0711,42.1731,42.0711,42.1082,26071.0
2022-02-09 10:30:00,45.42,45.44,45.32,45.38,18297.0,42.0989,42.1175,42.0063,42.0619,18297.0
2022-02-09 10:35:00,45.38,45.42,45.33,45.41,22382.0,42.0619,42.0989,42.0155,42.0897,22382.0
2022-02-09 10:40:00,45.41,45.46,45.4,45.45,20897.0,42.0897,42.136,42.0804,42.1268,20897.0
2022-02-09 10:45:00,45.46,45.52,45.46,45.51,15578.0,42.136,42.1916,42.136,42.1824,15578.0
2022-02-09 10:50:00,45.51,45.57,45.48,45.57,18012.0,42.1824,42.238,42.1546,42.238,18012.0
2022-02-09 10:55:00,45.56,45.56,45.46,45.53,49345.0,42.2287,42.2287,42.136,42.2009,49345.0
2022-02-09 11:00:00,45.53,45.53,45.41,45.44,22142.0,42.2009,42.2009,42.0897,42.1175,22142.0
2022-02-09 11:05:00,45.43,45.43,45.37,45.41,15891.0,42.1082,42.1082,42.0526,42.0897,15891.0
2022-02-09 11:10:00,45.41,45.43,45.32,45.35,28862.0,42.0897,42.1082,42.0063,42.0341,28862.0
2022-02-09 11:15:00,45.36,45.38,45.33,45.37,17887.0,42.0433,42.0619,42.0155,42.0526,17887.0
2022-02-09 11:20:00,45.37,45.43,45.37,45.42,10420.0,42.0526,42.1082,42.0526,42.0989,10420.0
2022-02-09 11:25:00,45.43,45.48,45.42,45.43,26121.0,42.1082,42.1546,42.0989,42.1082,26121.0
2022-02-09 11:30:00,45.44,45.46,45.4,45.46,19107.0,42.1175,42.136,42.0804,42.136,19107.0
2022-02-09 11:35:00,45.45,45.46,45.39,45.41,19708.0,42.1268,42.136,42.0711,42.0897,19708.0
2022-02-09 11:40:00,45.41,45.55,45.4,45.54,18135.0,42.0897,42.2194,42.0804,42.2102,18135.0
2022-02-09 11:45:00,45.53,45.54,45.49,45.53,12797.0,42.2009,42.2102,42.1638,42.2009,12797.0
2022-02-09 11:50:00,45.53,45.55,45.5,45.51,25638.0,42.2009,42.2194,42.1731,42.1824,25638.0
2022-02-09 11:55:00,45.51,45.59,45.49,45.56,19009.0,42.1824,42.2565,42.1638,42.2287,19009.0
2022-02-09 12:00:00,45.56,45.65,45.55,45.62,20034.0,42.2287,42.3121,42.2194,42.2843,20034.0
2022-02-09 12:05:00,45.63,45.67,45.62,45.65,29290.0,42.2936,42.3307,42.2843,42.3121,29290.0
2022-02-09 12:10:00,45.64,45.64,45.55,45.57,14288.0,42.3029,42.3029,42.2194,42.238,14288.0
2022-02-09 12:15:00,45.57,45.57,45.52,45.55,15682.0,42.238,42.238,42.1916,42.2194,15682.0
2022-02-09 12:20:00,45.55,45.56,45.49,45.49,9784.0,42.2194,42.2287,42.1638,42.1638,9784.0
2022-02-09 12:25:00,45.49,45.51,45.48,45.5,10638.0,42.1638,42.1824,42.1546,42.1731,10638.0
2022-02-09 12:30:00,45.49,45.52,45.47,45.48,12575.0,42.1638,42.1916,42.1453,42.1546,12575.0
2022-02-09 12:35:00,45.48,45.51,45.47,45.49,20175.0,42.1546,42.1824,42.1453,42.1638,20175.0
2022-02-09 12:40:00,45.5,45.55,45.46,45.54,16393.0,42.1731,42.2194,42.136,42.2102,16393.0
2022-02-09 12:45:00,45.53,45.53,45.48,45.48,9461.0,42.2009,42.2009,42.1546,42.1546,9461.0
2022-02-09 12:50:00,45.48,45.51,45.47,45.5,12275.0,42.1546,42.1824,42.1453,42.1731,12275.0
2022-02-09 12:55:00,45.5,45.56,45.5,45.55,13537.0,42.1731,42.2287,42.1731,42.2194,13537.0
2022-02-09 13:00:00,45.54,45.58,45.54,45.55,10934.0,42.2102,42.2472,42.2102,42.2194,10934.0
2022-02-09 13:05:00,45.55,45.56,45.51,45.52,15994.0,42.2194,42.2287,42.1824,42.1916,15994.0
2022-02-09 13:10:00,45.52,45.54,45.51,45.54,13053.0,42.1916,42.2102,42.1824,42.2102,13053.0
2022-02-09 13:15:00,45.54,45.57,45.53,45.54,16303.0,42.2102,42.238,42.2009,42.2102,16303.0
2022-02-09 13:20:00,45.53,45.55,45.51,45.53,11094.0,42.2009,42.2194,42.1824,42.2009,11094.0
2022-02-09 13:25:00,45.53,45.55,45.52,45.55,11300.0,42.2009,42.2194,42.1916,42.2194,11300.0
2022-02-09 13:30:00,45.54,45.57,45.51,45.54,16676.0,42.2102,42.238,42.1824,42.2102,16676.0
2022-02-09 13:35:00,45.54,45.55,45.49,45.53,23799.0,42.2102,42.2194,42.1638,42.2009,23799.0
2022-02-09 13:40:00,45.54,45.59,45.53,45.55,21467.0,42.2102,42.2565,42.2009,42.2194,21467.0
2022-02-09 13:45:00,45.56,45.58,45.53,45.54,14609.0,42.2287,42.2472,42.2009,42.2102,14609.0
2022-02-09 13:50:00,45.54,45.59,45.5,45.5,64369.0,42.2102,42.2565,42.1731,42.1731,64369.0
2022-02-09 13:55:00,45.49,45.5,45.44,45.46,51689.0,42.1638,42.1731,42.1175,42.136,51689.0
2022-02-09 14:00:00,45.46,45.5,45.45,45.46,24068.0,42.136,42.1731,42.1268,42.136,24068.0
2022-02-09 14:05:00,45.45,45.48,45.39,45.41,106316.0,42.1268,42.1546,42.0711,42.0897,106316.0
2022-02-09 14:10:00,45.4,45.42,45.33,45.42,27043.0,42.0804,42.0989,42.0155,42.0989,27043.0
2022-02-09 14:15:00,45.42,45.44,45.4,45.43,44697.0,42.0989,42.1175,42.0804,42.1082,44697.0
2022-02-09 14:20:00,45.43,45.44,45.34,45.36,71278.0,42.1082,42.1175,42.0248,42.0433,71278.0
2022-02-09 14:25:00,45.36,45.39,45.34,45.38,34906.0,42.0433,42.0711,42.0248,42.0619,34906.0
2022-02-09 14:30:00,45.39,45.4,45.37,45.38,16707.0,42.0711,42.0804,42.0526,42.0619,16707.0
2022-02-09 14:35:00,45.38,45.41,45.36,45.37,27073.0,42.0619,42.0897,42.0433,42.0526,27073.0
2022-02-09 14:40:00,45.38,45.38,45.33,45.34,58779.0,42.0619,42.0619,42.0155,42.0248,58779.0
2022-02-09 14:45:00,45.35,45.38,45.33,45.34,31949.0,42.0341,42.0619,42.0155,42.0248,31949.0
2022-02-09 14:50:00,45.34,45.35,45.3,45.3,22665.0,42.0248,42.0341,41.9877,41.9877,22665.0
2022-02-09 14:55:00,45.3,45.34,45.3,45.33,21066.0,41.9877,42.0248,41.9877,42.0155,21066.0
2022-02-09 15:00:00,45.33,45.34,45.28,45.31,26633.0,42.0155,42.0248,41.9692,41.997,26633.0
2022-02-09 15:05:00,45.3,45.32,45.24,45.24,33449.0,41.9877,42.0063,41.9321,41.9321,33449.0
2022-02-09 15:10:00,45.25,45.26,45.16,45.19,84668.0,41.9414,41.9506,41.858,41.8858,84668.0
2022-02-09 15:15:00,45.18,45.21,45.16,45.19,57348.0,41.8765,41.9043,41.858,41.8858,57348.0
2022-02-09 15:20:00,45.18,45.21,45.17,45.2,33483.0,41.8765,41.9043,41.8672,41.895,33483.0
2022-02-09 15:25:00,45.2,45.21,45.16,45.21,26177.0,41.895,41.9043,41.858,41.9043,26177.0
2022-02-09 15:30:00,45.2,45.25,45.18,45.22,40018.0,41.895,41.9414,41.8765,41.9136,40018.0
2022-02-09 15:35:00,45.22,45.22,45.17,45.18,28245.0,41.9136,41.9136,41.8672,41.8765,28245.0
2022-02-09 15:40:00,45.18,45.19,45.08,45.09,46332.0,41.8765,41.8858,41.7838,41.7931,46332.0
2022-02-09 15:45:00,45.09,45.11,45.05,45.11,67783.0,41.7931,41.8116,41.756,41.8116,67783.0
2022-02-09 15:50:00,45.12,45.18,45.09,45.1,120011.0,41.8209,41.8765,41.7931,41.8023,120011.0
2022-02-09 15:55:00,45.1,45.16,45.05,45.16,241436.0,41.8023,41.858,41.756,41.858,241436.0
2022-02-10 09:30:00,45.29,45.49,45.21,45.4,113337.0,41.9785,42.1638,41.9043,42.0804,113337.0
2022-02-10 09:35:00,45.37,45.62,45.32,45.48,79195.0,42.0526,42.2843,42.0063,42.1546,79195.0
2022-02-10 09:40:00,45.48,45.49,45.22,45.23,57863.0,42.1546,42.1638,41.9136,41.9228,57863.0
2022-02-10 09:45:00,45.23,45.26,45.03,45.05,55005.0,41.9228,41.9506,41.7375,41.756,55005.0
2022-02-10 09:50:00,45.07,45.16,44.96,45.13,46037.0,41.7745,41.858,41.6726,41.8302,46037.0
2022-02-10 09:55:00,45.13,45.14,45.03,45.07,28222.0,41.8302,41.8394,41.7375,41.7745,28222.0
2022-02-10 10:00:00,45.08,45.1,45.01,45.05,33520.0,41.7838,41.8023,41.7189,41.756,33520.0
2022-02-10 10:05:00,45.06,45.1,45.03,45.05,28191.0,41.7653,41.8023,41.7375,41.756,28191.0
2022-02-10 10:10:00,45.07,45.07,44.87,44.91,57147.0,41.7745,41.7745,41.5892,41.6262,57147.0
2022-02-10 10:15:00,44.91,44.98,44.9,44.96,27160.0,41.6262,41.6911,41.617,41.6726,27160.0
2022-02-10 10:20:00,44.97,45.04,44.92,45.0,33715.0,41.6818,41.7467,41.6355,41.7097,33715.0
2022-02-10 10:25:00,45.0,45.05,44.94,44.97,55467.0,41.7097,41.756,41.654,41.6818,55467.0
2022-02-10 10:30:00,44.97,44.97,44.86,44.91,44261.0,41.6818,41.6818,41.5799,41.6262,44261.0
2022-02-10 10:35:00,44.92,44.97,44.9,44.95,40437.0,41.6355,41.6818,41.617,41.6633,40437.0
2022-02-10 10:40:00,44.95,44.96,44.89,44.92,42750.0,41.6633,41.6726,41.6077,41.6355,42750.0
2022-02-10 10:45:00,44.92,44.92,44.88,44.9,36036.0,41.6355,41.6355,41.5984,41.617,36036.0
2022-02-10 10:50:00,44.9,45.0,44.89,44.94,60560.0,41.617,41.7097,41.6077,41.654,60560.0
2022-02-10 10:55:00,44.93,44.94,44.85,44.9,45174.0,41.6448,41.654,41.5706,41.617,45174.0
2022-02-10 11:00:00,44.9,45.17,44.88,45.16,47108.0,41.617,41.8672,41.5984,41.858,47108.0
2022-02-10 11:05:00,45.16,45.26,45.1,45.1,77443.0,41.858,41.9506,41.8023,41.8023,77443.0
2022-02-10 11:10:00,45.09,45.1,45.01,45.05,28121.0,41.7931,41.8023,41.7189,41.756,28121.0
2022-02-10 11:15:00,45.07,45.08,44.97,45.03,42948.0,41.7745,41.7838,41.6818,41.7375,42948.0
2022-02-10 11:20:00,45.05,45.2,45.04,45.19,54725.0,41.756,41.895,41.7467,41.8858,54725.0
2022-02-10 11:25:00,45.2,45.22,45.14,45.18,33528.0,41.895,41.9136,41.8394,41.8765,33528.0
2022-02-10 11:30:00,45.19,45.21,45.14,45.17,30436.0,41.8858,41.9043,41.8394,41.8672,30436.0
2022-02-10 11:35:00,45.18,45.26,45.18,45.21,28210.0,41.8765,41.9506,41.8765,41.9043,28210.0
2022-02-10 11:40:00,45.21,45.22,45.17,45.22,27655.0,41.9043,41.9136,41.8672,41.9136,27655.0
2022-02-10 11:45:00,45.21,45.3,45.2,45.25,35163.0,41.9043,41.9877,41.895,41.9414,35163.0
2022-02-10 11:50:00,45.26,45.27,45.22,45.26,15753.0,41.9506,41.9599,41.9136,41.9506,15753.0
2022-02-10 11:55:00,45.27,45.3,45.27,45.29,19140.0,41.9599,41.9877,41.9599,41.9785,19140.0
2022-02-10 12:00:00,45.3,45.42,45.29,45.39,36332.0,41.9877,42.0989,41.9785,42.0711,36332.0
2022-02-10 12:05:00,45.39,45.41,45.35,45.37,17120.0,42.0711,42.0897,42.0341,42.0526,17120.0
2022-02-10 12:10:00,45.37,45.41,45.35,45.36,28675.0,42.0526,42.0897,42.0341,42.0433,28675.0
2022-02-10 12:15:00,45.36,45.36,45.31,45.35,26710.0,42.0433,42.0433,41.997,42.0341,26710.0
2022-02-10 12:20:00,45.36,45.42,45.34,45.4,19319.0,42.0433,42.0989,42.0248,42.0804,19319.0
2022-02-10 12:25:00,45.39,45.47,45.38,45.43,29935.0,42.0711,42.1453,42.0619,42.1082,29935.0
2022-02-10 12:30:00,45.43,45.44,45.4,45.44,25708.0,42.1082,42.1175,42.0804,42.1175,25708.0
2022-02-10 12:35:00,45.44,45.44,45.41,45.42,16649.0,42.1175,42.1175,42.0897,42.0989,16649.0
2022-02-10 12:40:00,45.42,45.43,45.41,45.41,13814.0,42.0989,42.1082,42.0897,42.0897,13814.0
2022-02-10 12:45:00,45.41,45.42,45.28,45.33,62259.0,42.0897,42.0989,41.9692,42.0155,62259.0
2022-02-10 12:50:00,45.33,45.34,45.27,45.28,28536.0,42.0155,42.0248,41.9599,41.9692,28536.0
2022-02-10 12:55:00,45.28,45.31,45.23,45.28,19200.0,41.9692,41.997,41.9228,41.9692,19200.0
2022-02-10 13:00:00,45.28,45.28,45.19,45.2,24612.0,41.9692,41.9692,41.8858,41.895,24612.0
2022-02-10 13:05:00,45.2,45.23,45.19,45.22,12478.0,41.895,41.9228,41.8858,41.9136,12478.0
2022-02-10 13:10:00,45.23,45.29,45.22,45.29,15531.0,41.9228,41.9785,41.9136,41.9785,15531.0
2022-02-10 13:15:00,45.28,45.29,45.2,45.26,29763.0,41.9692,41.9785,41.895,41.9506,29763.0
2022-02-10 13:20:00,45.26,45.28,45.23,45.25,20537.0,41.9506,41.9692,41.9228,41.9414,20537.0
2022-02-10 13:25:00,45.25,45.26,45.19,45.2,28630.0,41.9414,41.9506,41.8858,41.895,28630.0
2022-02-10 13:30:00,45.19,45.2,45.13,45.15,23573.0,41.8858,41.895,41.8302,41.8487,23573.0
2022-02-10 13:35:00,45.14,45.18,45.07,45.18,29472.0,41.8394,41.8765,41.7745,41.8765,29472.0
2022-02-10 13:40:00,45.17,45.21,45.16,45.19,18052.0,41.8672,41.9043,41.858,41.8858,18052.0
2022-02-10 13:45:00,45.19,45.19,45.12,45.14,17572.0,41.8858,41.8858,41.8209,41.8394,17572.0
2022-02-10 13:50:00,45.14,45.15,45.07,45.1,26276.0,41.8394,41.8487,41.7745,41.8023,26276.0
2022-02-10 13:55:00,45.09,45.13,45.08,45.12,18542.0,41.7931,41.8302,41.7838,41.8209,18542.0
2022-02-10 14:00:00,45.13,45.15,45.08,45.13,23601.0,41.8302,41.8487,41.7838,41.8302,23601.0
2022-02-10 14:05:00,45.12,45.17,45.09,45.12,33352.0,41.8209,41.8672,41.7931,41.8209,33352.0
2022-02-10 14:10:00,45.12,45.12,45.07,45.09,25520.0,41.8209,41.8209,41.7745,41.7931,25520.0
2022-02-10 14:15:00,45.09,45.09,45.03,45.04,24046.0,41.7931,41.7931,41.7375,41.7467,24046.0
2022-02-10 14:20:00,45.03,45.07,45.01,45.03,29209.0,41.7375,41.7745,41.7189,41.7375,29209.0
2022-02-10 14:25:00,45.03,45.1,45.03,45.06,28784.0,41.7375,41.8023,41.7375,41.7653,28784.0
2022-02-10 14:30:00,45.07,45.09,45.01,45.02,17137.0,41.7745,41.7931,41.7189,41.7282,17137.0
2022-02-10 14:35:00,45.02,45.07,45.01,45.03,26780.0,41.7282,41.7745,41.7189,41.7375,26780.0
2022-02-10 14:40:00,45.03,45.05,45.01,45.04,17779.0,41.7375,41.756,41.7189,41.7467,17779.0
2022-02-10 14:45:00,45.05,45.12,45.04,45.04,19019.0,41.756,41.8209,41.7467,41.7467,19019.0
2022-02-10 14:50:00,45.04,45.07,44.94,44.94,29164.0,41.7467,41.7745,41.654,41.654,29164.0
2022-02-10 14:55:00,44.95,44.99,44.94,44.98,25138.0,41.6633,41.7004,41.654,41.6911,25138.0
2022-02-10 15:00:00,44.98,45.02,44.95,45.02,21197.0,41.6911,41.7282,41.6633,41.7282,21197.0
2022-02-10 15:05:00,45.01,45.07,44.95,45.05,47093.0,41.7189,41.7745,41.6633,41.756,47093.0
2022-02-10 15:10:00,45.05,45.06,45.01,45.02,24320.0,41.756,41.7653,41.7189,41.7282,24320.0
2022-02-10 15:15:00,45.02,45.04,44.98,44.99,40293.0,41.7282,41.7467,41.6911,41.7004,40293.0
2022-02-10 15:20:00,44.99,44.99,44.91,44.96,30363.0,41.7004,41.7004,41.6262,41.6726,30363.0
2022-02-10 15:25:00,44.96,45.02,44.95,44.98,31277.0,41.6726,41.7282,41.6633,41.6911,31277.0
2022-02-10 15:30:00,44.98,45.06,44.96,45.02,51272.0,41.6911,41.7653,41.6726,41.7282,51272.0
2022-02-10 15:35:00,45.02,45.05,44.96,44.97,45964.0,41.7282,41.756,41.6726,41.6818,45964.0
2022-02-10 15:40:00,44.97,45.06,44.94,45.06,145971.0,41.6818,41.7653,41.654,41.7653,145971.0
2022-02-10 15:45:00,45.06,45.1,45.02,45.05,300054.0,41.7653,41.8023,41.7282,41.756,300054.0
2022-02-10 15:50:00,45.04,45.09,44.95,45.04,123520.0,41.7467,41.7931,41.6633,41.7467,123520.0
2022-02-10 15:55:00,45.03,45.17,45.03,45.17,299052.0,41.7375,41.8672,41.7375,41.8672,299052.0
2022-02-11 09:30:00,45.45,45.57,45.35,45.39,86652.0,42.1268,42.238,42.0341,42.0711,86652.0
2022-02-11 09:35:00,45.37,45.62,45.34,45.61,44875.0,42.0526,42.2843,42.0248,42.2751,44875.0
2022-02-11 09:40:00,45.61,45.7,45.52,45.7,38983.0,42.2751,42.3585,42.1916,42.3585,38983.0
2022-02-11 09:45:00,45.7,45.77,45.66,45.72,70971.0,42.3585,42.4234,42.3214,42.377,70971.0
2022-02-11 09:50:00,45.72,45.85,45.71,45.8,41357.0,42.377,42.4975,42.3677,42.4512,41357.0
2022-02-11 09:55:00,45.79,45.98,45.75,45.9,72077.0,42.4419,42.618,42.4048,42.5438,72077.0
2022-02-11 10:00:00,45.91,45.91,45.69,45.73,45636.0,42.5531,42.5531,42.3492,42.3863,45636.0
2022-02-11 10:05:00,45.74,45.96,45.73,45.96,57115.0,42.3955,42.5995,42.3863,42.5995,57115.0
2022-02-11 10:10:00,45.95,45.98,45.92,45.96,50072.0,42.5902,42.618,42.5624,42.5995,50072.0
2022-02-11 10:15:00,45.96,45.99,45.91,45.96,41067.0,42.5995,42.6273,42.5531,42.5995,41067.0
2022-02-11 10:20:00,45.96,45.99,45.91,45.93,23630.0,42.5995,42.6273,42.5531,42.5717,23630.0
2022-02-11 10:25:00,45.93,45.96,45.9,45.91,37239.0,42.5717,42.5995,42.5438,42.5531,37239.0
2022-02-11 10:30:00,45.91,45.95,45.86,45.86,32591.0,42.5531,42.5902,42.5068,42.5068,32591.0
2022-02-11 10:35:00,45.86,45.87,45.79,45.86,39288.0,42.5068,42.516,42.4419,42.5068,39288.0
2022-02-11 10:40:00,45.85,45.93,45.85,45.9,35733.0,42.4975,42.5717,42.4975,42.5438,35733.0
2022-02-11 10:45:00,45.9,45.91,45.87,45.89,32617.0,42.5438,42.5531,42.516,42.5346,32617.0
2022-02-11 10:50:00,45.89,45.91,45.85,45.85,30547.0,42.5346,42.5531,42.4975,42.4975,30547.0
2022-02-11 10:55:00,45.84,45.9,45.81,45.84,54087.0,42.4882,42.5438,42.4604,42.4882,54087.0
2022-02-11 11:00:00,45.84,45.96,45.81,45.96,33744.0,42.4882,42.5995,42.4604,42.5995,33744.0
2022-02-11 11:05:00,45.96,46.0,45.9,45.91,19412.0,42.5995,42.6365,42.5438,42.5531,19412.0
2022-02-11 11:10:00,45.91,46.02,45.9,46.02,33552.0,42.5531,42.6551,42.5438,42.6551,33552.0
2022-02-11 11:15:00,46.01,46.05,45.97,45.99,20917.0,42.6458,42.6829,42.6087,42.6273,20917.0
2022-02-11 11:20:00,45.99,46.04,45.97,45.97,17846.0,42.6273,42.6736,42.6087,42.6087,17846.0
2022-02-11 11:25:00,45.98,45.98,45.89,45.9,24070.0,42.618,42.618,42.5346,42.5438,24070.0
2022-02-11 11:30:00,45.9,45.91,45.83,45.87,25807.0,42.5438,42.5531,42.479,42.516,25807.0
2022-02-11 11:35:00,45.87,45.91,45.81,45.85,37672.0,42.516,42.5531,42.4604,42.4975,37672.0
2022-02-11 11:40:00,45.85,45.89,45.83,45.89,30085.0,42.4975,42.5346,42.479,42.5346,30085.0
2022-02-11 11:45:00,45.89,45.95,45.87,45.88,36771.0,42.5346,42.5902,42.516,42.5253,36771.0
2022-02-11 11:50:00,45.88,45.92,45.88,45.89,24697.0,42.5253,42.5624,42.5253,42.5346,24697.0
2022-02-11 11:55:00,45.9,45.94,45.9,45.94,16312.0,42.5438,42.5809,42.5438,42.5809,16312.0
2022-02-11 12:00:00,45.94,45.98,45.91,45.95,19300.0,42.5809,42.618,42.5531,42.5902,19300.0
2022-02-11 12:05:00,45.95,46.01,45.94,45.98,26814.0,42.5902,42.6458,42.5809,42.618,26814.0
2022-02-11 12:10:00,45.98,46.0,45.95,46.0,15358.0,42.618,42.6365,42.5902,42.6365,15358.0
2022-02-11 12:15:00,46.0,46.02,45.91,45.93,16435.0,42.6365,42.6551,42.5531,42.5717,16435.0
2022-02-11 12:20:00,45.92,45.93,45.91,45.92,17033.0,42.5624,42.5717,42.5531,42.5624,17033.0
2022-02-11 12:25:00,45.92,45.97,45.91,45.96,15079.0,42.5624,42.6087,42.5531,42.5995,15079.0
2022-02-11 12:30:00,45.97,45.99,45.94,45.95,29466.0,42.6087,42.6273,42.5809,42.5902,29466.0
2022-02-11 12:35:00,45.94,45.94,45.91,45.93,13430.0,42.5809,42.5809,42.5531,42.5717,13430.0
2022-02-11 12:40:00,45.94,45.96,45.93,45.95,9287.0,42.5809,42.5995,42.5717,42.5902,9287.0
2022-02-11 12:45:00,45.95,45.98,45.93,45.94,21564.0,42.5902,42.618,42.5717,42.5809,21564.0
2022-02-11 12:50:00,45.94,45.96,45.91,45.95,15853.0,42.5809,42.5995,42.5531,42.5902,15853.0
2022-02-11 12:55:00,45.96,46.01,45.95,46.01,14127.0,42.5995,42.6458,42.5902,42.6458,14127.0
2022-02-11 13:00:00,46.01,46.14,46.01,46.13,49075.0,42.6458,42.7663,42.6458,42.757,49075.0
2022-02-11 13:05:00,46.13,46.15,46.11,46.15,33478.0,42.757,42.7756,42.7385,42.7756,33478.0
2022-02-11 13:10:00,46.15,46.15,46.08,46.09,22462.0,42.7756,42.7756,42.7107,42.72,22462.0
2022-02-11 13:15:00,46.08,46.09,46.06,46.08,38682.0,42.7107,42.72,42.6921,42.7107,38682.0
2022-02-11 13:20:00,46.07,46.11,46.07,46.11,16107.0,42.7014,42.7385,42.7014,42.7385,16107.0
2022-02-11 13:25:00,46.11,46.17,46.09,46.13,52180.0,42.7385,42.7941,42.72,42.757,52180.0
2022-02-11 13:30:00,46.13,46.14,46.05,46.08,40010.0,42.757,42.7663,42.6829,42.7107,40010.0
2022-02-11 13:35:00,46.07,46.07,45.83,45.83,42683.0,42.7014,42.7014,42.479,42.479,42683.0
2022-02-11 13:40:00,45.83,45.9,45.81,45.88,34192.0,42.479,42.5438,42.4604,42.5253,34192.0
2022-02-11 13:45:00,45.87,46.0,45.82,45.98,84101.0,42.516,42.6365,42.4697,42.618,84101.0
2022-02-11 13:50:00,46.0,46.08,45.96,46.06,34520.0,42.6365,42.7107,42.5995,42.6921,34520.0
2022-02-11 13:55:00,46.07,46.11,45.99,46.03,37390.0,42.7014,42.7385,42.6273,42.6643,37390.0
2022-02-11 14:00:00,46.03,46.07,45.93,46.02,54976.0,42.6643,42.7014,42.5717,42.6551,54976.0
2022-02-11 14:05:00,46.02,46.13,45.98,46.09,38904.0,42.6551,42.757,42.618,42.72,38904.0
2022-02-11 14:10:00,46.09,46.26,46.08,46.25,49980.0,42.72,42.8775,42.7107,42.8683,49980.0
2022-02-11 14:15:00,46.25,46.34,46.24,46.34,62717.0,42.8683,42.9517,42.859,42.9517,62717.0
2022-02-11 14:20:00,46.34,46.42,46.33,46.41,114713.0,42.9517,43.0258,42.9424,43.0166,114713.0
2022-02-11 14:25:00,46.41,46.57,46.35,46.55,237407.0,43.0166,43.1649,42.9609,43.1463,237407.0
2022-02-11 14:30:00,46.54,46.67,46.54,46.64,135357.0,43.1371,43.2575,43.1371,43.2297,135357.0
2022-02-11 14:35:00,46.64,46.64,46.41,46.44,52773.0,43.2297,43.2297,43.0166,43.0444,52773.0
2022-02-11 14:40:00,46.44,46.45,46.33,46.37,67157.0,43.0444,43.0536,42.9424,42.9795,67157.0
2022-02-11 14:45:00,46.38,46.38,46.28,46.32,58452.0,42.9888,42.9888,42.8961,42.9331,58452.0
2022-02-11 14:50:00,46.31,46.38,46.29,46.36,44591.0,42.9239,42.9888,42.9053,42.9702,44591.0
2022-02-11 14:55:00,46.36,46.41,46.33,46.35,32168.0,42.9702,43.0166,42.9424,42.9609,32168.0
2022-02-11 15:00:00,46.34,46.35,46.19,46.28,60364.0,42.9517,42.9609,42.8126,42.8961,60364.0
2022-02-11 15:05:00,46.28,46.3,46.15,46.2,39461.0,42.8961,42.9146,42.7756,42.8219,39461.0
2022-02-11 15:10:00,46.2,46.31,46.2,46.27,40480.0,42.8219,42.9239,42.8219,42.8868,40480.0
2022-02-11 15:15:00,46.27,46.34,46.13,46.15,43629.0,42.8868,42.9517,42.757,42.7756,43629.0
2022-02-11 15:20:00,46.16,46.23,46.14,46.2,42392.0,42.7848,42.8497,42.7663,42.8219,42392.0
2022-02-11 15:25:00,46.2,46.22,46.14,46.22,54069.0,42.8219,42.8405,42.7663,42.8405,54069.0
2022-02-11 15:30:00,46.22,46.29,46.15,46.23,87839.0,42.8405,42.9053,42.7756,42.8497,87839.0
2022-02-11 15:35:00,46.23,46.29,46.2,46.22,61382.0,42.8497,42.9053,42.8219,42.8405,61382.0
2022-02-11 15:40:00,46.22,46.24,46.13,46.21,126248.0,42.8405,42.859,42.757,42.8312,126248.0
2022-02-11 15:45:00,46.21,46.36,46.2,46.34,161499.0,42.8312,42.9702,42.8219,42.9517,161499.0
2022-02-11 15:50:00,46.35,46.37,46.25,46.26,153055.0,42.9609,42.9795,42.8683,42.8775,153055.0
2022-02-11 15:55:00,46.26,46.35,46.25,46.26,444699.0,42.8775,42.9609,42.8683,42.8775,444699.0
2022-02-14 09:30:00,45.99,46.18,45.85,45.87,115713.0,42.8232,43.0001,42.6928,42.7115,115713.0
2022-02-14 09:35:00,45.84,45.86,45.67,45.73,57913.0,42.6835,42.7021,42.5252,42.5811,57913.0
2022-02-14 09:40:00,45.73,45.81,45.44,45.45,65335.0,42.5811,42.6556,42.3111,42.3204,65335.0
2022-02-14 09:45:00,45.44,45.47,45.15,45.19,133117.0,42.3111,42.339,42.041,42.0783,133117.0
2022-02-14 09:50:00,45.17,45.23,45.06,45.21,96989.0,42.0597,42.1155,41.9572,42.0969,96989.0
2022-02-14 09:55:00,45.2,45.4,45.19,45.37,60084.0,42.0876,42.2738,42.0783,42.2459,60084.0
2022-02-14 10:00:00,45.38,45.45,45.22,45.23,62382.0,42.2552,42.3204,42.1062,42.1155,62382.0
2022-02-14 10:05:00,45.22,45.25,45.07,45.12,87808.0,42.1062,42.1341,41.9665,42.0131,87808.0
2022-02-14 10:10:00,45.12,45.12,45.02,45.06,54029.0,42.0131,42.0131,41.92,41.9572,54029.0
2022-02-14 10:15:00,45.06,45.08,44.87,44.9,127977.0,41.9572,41.9759,41.7803,41.8082,127977.0
2022-02-14 10:20:00,44.91,45.12,44.91,45.05,40840.0,41.8176,42.0131,41.8176,41.9479,40840.0
2022-02-14 10:25:00,45.05,45.15,45.04,45.12,56470.0,41.9479,42.041,41.9386,42.0131,56470.0
2022-02-14 10:30:00,45.12,45.27,45.09,45.25,49350.0,42.0131,42.1528,41.9852,42.1341,49350.0
2022-02-14 10:35:00,45.25,45.28,45.14,45.15,56266.0,42.1341,42.1621,42.0317,42.041,56266.0
2022-02-14 10:40:00,45.16,45.17,45.06,45.11,48628.0,42.0503,42.0597,41.9572,42.0038,48628.0
2022-02-14 10:45:00,45.1,45.1,44.95,44.96,37221.0,41.9945,41.9945,41.8548,41.8641,37221.0
2022-02-14 10:50:00,44.96,44.98,44.88,44.89,40569.0,41.8641,41.8827,41.7896,41.7989,40569.0
2022-02-14 10:55:00,44.89,44.95,44.87,44.89,46368.0,41.7989,41.8548,41.7803,41.7989,46368.0
2022-02-14 11:00:00,44.89,44.97,44.8,44.83,95594.0,41.7989,41.8734,41.7151,41.7431,95594.0
2022-02-14 11:05:00,44.83,44.88,44.75,44.8,99286.0,41.7431,41.7896,41.6686,41.7151,99286.0
2022-02-14 11:10:00,44.8,44.81,44.74,44.77,77568.0,41.7151,41.7244,41.6593,41.6872,77568.0
2022-02-14 11:15:00,44.77,44.84,44.7,44.74,151530.0,41.6872,41.7524,41.622,41.6593,151530.0
2022-02-14 11:20:00,44.75,44.87,44.74,44.78,49888.0,41.6686,41.7803,41.6593,41.6965,49888.0
2022-02-14 11:25:00,44.78,44.88,44.74,44.81,55317.0,41.6965,41.7896,41.6593,41.7244,55317.0
2022-02-14 11:30:00,44.78,44.94,44.76,44.94,48929.0,41.6965,41.8455,41.6779,41.8455,48929.0
2022-02-14 11:35:00,44.94,44.98,44.9,44.96,30059.0,41.8455,41.8827,41.8082,41.8641,30059.0
2022-02-14 11:40:00,44.97,44.97,44.92,44.95,26391.0,41.8734,41.8734,41.8269,41.8548,26391.0
2022-02-14 11:45:00,44.95,45.05,44.94,45.02,27366.0,41.8548,41.9479,41.8455,41.92,27366.0
2022-02-14 11:50:00,45.02,45.07,44.98,44.99,26579.0,41.92,41.9665,41.8827,41.892,26579.0
2022-02-14 11:55:00,45.0,45.0,44.94,44.98,33654.0,41.9014,41.9014,41.8455,41.8827,33654.0
2022-02-14 12:00:00,44.98,45.03,44.96,44.98,27875.0,41.8827,41.9293,41.8641,41.8827,27875.0
2022-02-14 12:05:00,44.97,44.99,44.92,44.93,29928.0,41.8734,41.892,41.8269,41.8362,29928.0
2022-02-14 12:10:00,44.93,44.99,44.92,44.98,25043.0,41.8362,41.892,41.8269,41.8827,25043.0
2022-02-14 12:15:00,44.98,45.06,44.97,45.05,23519.0,41.8827,41.9572,41.8734,41.9479,23519.0
2022-02-14 12:20:00,45.05,45.1,45.05,45.09,25497.0,41.9479,41.9945,41.9479,41.9852,25497.0
2022-02-14 12:25:00,45.08,45.13,45.08,45.12,40335.0,41.9759,42.0224,41.9759,42.0131,40335.0
2022-02-14 12:30:00,45.14,45.19,45.11,45.16,24381.0,42.0317,42.0783,42.0038,42.0503,24381.0
2022-02-14 12:35:00,45.15,45.19,45.11,45.19,21785.0,42.041,42.0783,42.0038,42.0783,21785.0
2022-02-14 12:40:00,45.19,45.25,45.16,45.23,38963.0,42.0783,42.1341,42.0503,42.1155,38963.0
2022-02-14 12:45:00,45.22,45.26,45.19,45.22,22213.0,42.1062,42.1435,42.0783,42.1062,22213.0
2022-02-14 12:50:00,45.22,45.28,45.21,45.28,21191.0,42.1062,42.1621,42.0969,42.1621,21191.0
2022-02-14 12:55:00,45.27,45.32,45.26,45.28,39830.0,42.1528,42.1993,42.1435,42.1621,39830.0
2022-02-14 13:00:00,45.29,45.33,45.27,45.3,21567.0,42.1714,42.2086,42.1528,42.1807,21567.0
2022-02-14 13:05:00,45.3,45.4,45.29,45.36,36120.0,42.1807,42.2738,42.1714,42.2366,36120.0
2022-02-14 13:10:00,45.36,45.42,45.36,45.41,26436.0,42.2366,42.2924,42.2366,42.2831,26436.0
2022-02-14 13:15:00,45.41,45.45,45.41,45.43,31515.0,42.2831,42.3204,42.2831,42.3018,31515.0
2022-02-14 13:20:00,45.42,45.48,45.4,45.4,38188.0,42.2924,42.3483,42.2738,42.2738,38188.0
2022-02-14 13:25:00,45.4,45.51,45.38,45.49,31450.0,42.2738,42.3762,42.2552,42.3576,31450.0
2022-02-14 13:30:00,45.5,45.51,45.43,45.48,49470.0,42.3669,42.3762,42.3018,42.3483,49470.0
2022-02-14 13:35:00,45.47,45.49,45.37,45.43,41223.0,42.339,42.3576,42.2459,42.3018,41223.0
2022-02-14 13:40:00,45.43,45.43,45.34,45.41,43100.0,42.3018,42.3018,42.2179,42.2831,43100.0
2022-02-14 13:45:00,45.41,45.44,45.34,45.36,46913.0,42.2831,42.3111,42.2179,42.2366,46913.0
2022-02-14 13:50:00,45.35,45.36,45.27,45.3,52857.0,42.2273,42.2366,42.1528,42.1807,52857.0
2022-02-14 13:55:00,45.3,45.34,45.28,45.33,40426.0,42.1807,42.2179,42.1621,42.2086,40426.0
2022-02-14 14:00:00,45.32,45.42,45.3,45.36,34001.0,42.1993,42.2924,42.1807,42.2366,34001.0
2022-02-14 14:05:00,45.37,45.37,45.31,45.33,49125.0,42.2459,42.2459,42.19,42.2086,49125.0
2022-02-14 14:10:00,45.32,45.39,45.28,45.36,40016.0,42.1993,42.2645,42.1621,42.2366,40016.0
2022-02-14 14:15:00,45.36,45.38,45.3,45.36,23905.0,42.2366,42.2552,42.1807,42.2366,23905.0
2022-02-14 14:20:00,45.36,45.4,45.32,45.36,36624.0,42.2366,42.2738,42.1993,42.2366,36624.0
2022-02-14 14:25:00,45.36,45.55,45.36,45.46,56047.0,42.2366,42.4135,42.2366,42.3297,56047.0
2022-02-14 14:30:00,45.45,45.55,45.42,45.55,36830.0,42.3204,42.4135,42.2924,42.4135,36830.0
2022-02-14 14:35:00,45.54,45.59,45.52,45.57,51400.0,42.4042,42.4507,42.3856,42.4321,51400.0
2022-02-14 14:40:00,45.57,45.67,45.56,45.62,44103.0,42.4321,42.5252,42.4228,42.4787,44103.0
2022-02-14 14:45:00,45.63,45.63,45.53,45.55,28589.0,42.488,42.488,42.3949,42.4135,28589.0
2022-02-14 14:50:00,45.54,45.64,45.52,45.54,36369.0,42.4042,42.4973,42.3856,42.4042,36369.0
2022-02-14 14:55:00,45.54,45.62,45.53,45.59,46054.0,42.4042,42.4787,42.3949,42.4507,46054.0
2022-02-14 15:00:00,45.6,45.63,45.56,45.58,24299.0,42.46,42.488,42.4228,42.4414,24299.0
2022-02-14 15:05:00,45.57,45.62,45.5,45.62,37864.0,42.4321,42.4787,42.3669,42.4787,37864.0
2022-02-14 15:10:00,45.61,45.65,45.56,45.65,36932.0,42.4694,42.5066,42.4228,42.5066,36932.0
2022-02-14 15:15:00,45.64,45.64,45.57,45.59,36003.0,42.4973,42.4973,42.4321,42.4507,36003.0
2022-02-14 15:20:00,45.59,45.7,45.57,45.68,42850.0,42.4507,42.5532,42.4321,42.5345,42850.0
2022-02-14 15:25:00,45.68,45.72,45.63,45.67,44160.0,42.5345,42.5718,42.488,42.5252,44160.0
2022-02-14 15:30:00,45.67,45.75,45.66,45.71,67329.0,42.5252,42.5997,42.5159,42.5625,67329.0
2022-02-14 15:35:00,45.71,45.75,45.66,45.69,51850.0,42.5625,42.5997,42.5159,42.5438,51850.0
2022-02-14 15:40:00,45.69,45.75,45.66,45.75,51372.0,42.5438,42.5997,42.5159,42.5997,51372.0
2022-02-14 15:45:00,45.75,45.79,45.65,45.76,127178.0,42.5997,42.637,42.5066,42.609,127178.0
2022-02-14 15:50:00,45.75,45.75,45.64,45.66,150243.0,42.5997,42.5997,42.4973,42.5159,150243.0
2022-02-14 15:55:00,45.66,45.74,45.65,45.68,258651.0,42.5159,42.5904,42.5066,42.5345,258651.0
2022-02-15 09:30:00,45.78,45.78,45.31,45.73,148631.0,42.6277,42.6277,42.19,42.5811,148631.0
2022-02-15 09:35:00,45.73,46.08,45.71,46.08,122762.0,42.5811,42.907,42.5625,42.907,122762.0
2022-02-15 09:40:00,46.08,46.32,46.06,46.32,76287.0,42.907,43.1305,42.8884,43.1305,76287.0
2022-02-15 09:45:00,46.3,46.34,46.13,46.13,49494.0,43.1118,43.1491,42.9536,42.9536,49494.0
2022-02-15 09:50:00,46.13,46.14,45.92,46.01,47045.0,42.9536,42.9629,42.758,42.8418,47045.0
2022-02-15 09:55:00,46.03,46.03,45.87,45.88,79879.0,42.8604,42.8604,42.7115,42.7208,79879.0
2022-02-15 10:00:00,45.86,45.92,45.78,45.92,32950.0,42.7021,42.758,42.6277,42.758,32950.0
2022-02-15 10:05:00,45.91,45.91,45.76,45.87,37467.0,42.7487,42.7487,42.609,42.7115,37467.0
2022-02-15 10:10:00,45.87,45.97,45.86,45.97,80229.0,42.7115,42.8046,42.7021,42.8046,80229.0
2022-02-15 10:15:00,45.98,46.04,45.87,46.02,149159.0,42.8139,42.8697,42.7115,42.8511,149159.0
2022-02-15 10:20:00,46.03,46.16,46.02,46.12,35437.0,42.8604,42.9815,42.8511,42.9442,35437.0
2022-02-15 10:25:00,46.12,46.12,46.06,46.1,25391.0,42.9442,42.9442,42.8884,42.9256,25391.0
2022-02-15 10:30:00,46.1,46.14,46.06,46.11,23498.0,42.9256,42.9629,42.8884,42.9349,23498.0
2022-02-15 10:35:00,46.1,46.1,46.02,46.04,17984.0,42.9256,42.9256,42.8511,42.8697,17984.0
2022-02-15 10:40:00,46.04,46.13,46.02,46.11,24904.0,42.8697,42.9536,42.8511,42.9349,24904.0
2022-02-15 10:45:00,46.11,46.12,46.06,46.09,30667.0,42.9349,42.9442,42.8884,42.9163,30667.0
2022-02-15 10:50:00,46.09,46.1,46.07,46.08,19663.0,42.9163,42.9256,42.8977,42.907,19663.0
2022-02-15 10:55:00,46.09,46.15,46.08,46.12,23825.0,42.9163,42.9722,42.907,42.9442,23825.0
2022-02-15 11:00:00,46.12,46.18,46.11,46.11,25868.0,42.9442,43.0001,42.9349,42.9349,25868.0
2022-02-15 11:05:00,46.12,46.13,46.06,46.12,17747.0,42.9442,42.9536,42.8884,42.9442,17747.0
2022-02-15 11:10:00,46.11,46.12,46.05,46.12,24674.0,42.9349,42.9442,42.8791,42.9442,24674.0
2022-02-15 11:15:00,46.12,46.21,46.1,46.18,35954.0,42.9442,43.028,42.9256,43.0001,35954.0
2022-02-15 11:20:00,46.17,46.25,46.11,46.22,49198.0,42.9908,43.0653,42.9349,43.0374,49198.0
2022-02-15 11:25:00,46.2,46.28,46.17,46.25,27586.0,43.0187,43.0932,42.9908,43.0653,27586.0
2022-02-15 11:30:00,46.26,46.26,46.21,46.23,20257.0,43.0746,43.0746,43.028,43.0467,20257.0
2022-02-15 11:35:00,46.23,46.26,46.21,46.23,26067.0,43.0467,43.0746,43.028,43.0467,26067.0
2022-02-15 11:40:00,46.22,46.27,46.22,46.27,25000.0,43.0374,43.0839,43.0374,43.0839,25000.0
2022-02-15 11:45:00,46.27,46.29,46.24,46.26,24222.0,43.0839,43.1025,43.056,43.0746,24222.0
2022-02-15 11:50:00,46.26,46.26,46.22,46.26,26555.0,43.0746,43.0746,43.0374,43.0746,26555.0
2022-02-15 11:55:00,46.26,46.33,46.24,46.31,42129.0,43.0746,43.1398,43.056,43.1212,42129.0
2022-02-15 12:00:00,46.31,46.44,46.29,46.42,76782.0,43.1212,43.2422,43.1025,43.2236,76782.0
2022-02-15 12:05:00,46.42,46.5,46.42,46.49,52974.0,43.2236,43.2981,43.2236,43.2888,52974.0
2022-02-15 12:10:00,46.5,46.51,46.37,46.39,29621.0,43.2981,43.3074,43.177,43.1956,29621.0
2022-02-15 12:15:00,46.4,46.52,46.4,46.44,94170.0,43.205,43.3167,43.205,43.2422,94170.0
2022-02-15 12:20:00,46.44,46.48,46.41,46.46,15676.0,43.2422,43.2795,43.2143,43.2608,15676.0
2022-02-15 12:25:00,46.46,46.46,46.39,46.41,18704.0,43.2608,43.2608,43.1956,43.2143,18704.0
2022-02-15 12:30:00,46.41,46.46,46.41,46.45,21016.0,43.2143,43.2608,43.2143,43.2515,21016.0
2022-02-15 12:35:00,46.45,46.52,46.42,46.5,58399.0,43.2515,43.3167,43.2236,43.2981,58399.0
2022-02-15 12:40:00,46.5,46.53,46.47,46.51,24987.0,43.2981,43.326,43.2701,43.3074,24987.0
2022-02-15 12:45:00,46.51,46.53,46.48,46.5,29330.0,43.3074,43.326,43.2795,43.2981,29330.0
2022-02-15 12:50:00,46.49,46.53,46.47,46.49,20404.0,43.2888,43.326,43.2701,43.2888,20404.0
2022-02-15 12:55:00,46.5,46.51,46.47,46.5,31663.0,43.2981,43.3074,43.2701,43.2981,31663.0
2022-02-15 13:00:00,46.5,46.51,46.41,46.41,20091.0,43.2981,43.3074,43.2143,43.2143,20091.0
2022-02-15 13:05:00,46.41,46.42,46.32,46.32,20402.0,43.2143,43.2236,43.1305,43.1305,20402.0
2022-02-15 13:10:00,46.32,46.34,46.3,46.32,18610.0,43.1305,43.1491,43.1118,43.1305,18610.0
2022-02-15 13:15:00,46.32,46.42,46.32,46.41,30949.0,43.1305,43.2236,43.1305,43.2143,30949.0
2022-02-15 13:20:00,46.41,46.44,46.38,46.41,25557.0,43.2143,43.2422,43.1863,43.2143,25557.0
2022-02-15 13:25:00,46.41,46.45,46.4,46.41,36305.0,43.2143,43.2515,43.205,43.2143,36305.0
2022-02-15 13:30:00,46.41,46.51,46.41,46.48,66461.0,43.2143,43.3074,43.2143,43.2795,66461.0
2022-02-15 13:35:00,46.48,46.55,46.46,46.52,59630.0,43.2795,43.3446,43.2608,43.3167,59630.0
2022-02-15 13:40:00,46.52,46.63,46.51,46.62,56773.0,43.3167,43.4191,43.3074,43.4098,56773.0
2022-02-15 13:45:00,46.62,46.62,46.51,46.53,25140.0,43.4098,43.4098,43.3074,43.326,25140.0
2022-02-15 13:50:00,46.53,46.53,46.48,46.5,27509.0,43.326,43.326,43.2795,43.2981,27509.0
2022-02-15 13:55:00,46.5,46.53,46.48,46.52,20619.0,43.2981,43.326,43.2795,43.3167,20619.0
2022-02-15 14:00:00,46.52,46.52,46.46,46.48,34035.0,43.3167,43.3167,43.2608,43.2795,34035.0
2022-02-15 14:05:00,46.48,46.48,46.44,46.48,28974.0,43.2795,43.2795,43.2422,43.2795,28974.0
2022-02-15 14:10:00,46.48,46.51,46.47,46.51,32225.0,43.2795,43.3074,43.2701,43.3074,32225.0
2022-02-15 14:15:00,46.51,46.53,46.47,46.5,15259.0,43.3074,43.326,43.2701,43.2981,15259.0
2022-02-15 14:20:00,46.51,46.55,46.49,46.55,37610.0,43.3074,43.3446,43.2888,43.3446,37610.0
2022-02-15 14:25:00,46.55,46.59,46.55,46.57,25157.0,43.3446,43.3819,43.3446,43.3633,25157.0
2022-02-15 14:30:00,46.57,46.6,46.53,46.54,30937.0,43.3633,43.3912,43.326,43.3353,30937.0
2022-02-15 14:35:00,46.54,46.55,46.49,46.5,26840.0,43.3353,43.3446,43.2888,43.2981,26840.0
2022-02-15 14:40:00,46.49,46.51,46.46,46.5,35456.0,43.2888,43.3074,43.2608,43.2981,35456.0
2022-02-15 14:45:00,46.51,46.51,46.41,46.41,40423.0,43.3074,43.3074,43.2143,43.2143,40423.0
2022-02-15 14:50:00,46.41,46.47,46.41,46.45,39650.0,43.2143,43.2701,43.2143,43.2515,39650.0
2022-02-15 14:55:00,46.46,46.47,46.43,46.45,32180.0,43.2608,43.2701,43.2329,43.2515,32180.0
2022-02-15 15:00:00,46.45,46.49,46.44,46.47,57693.0,43.2515,43.2888,43.2422,43.2701,57693.0
2022-02-15 15:05:00,46.47,46.47,46.42,46.46,100753.0,43.2701,43.2701,43.2236,43.2608,100753.0
2022-02-15 15:10:00,46.47,46.51,46.46,46.5,46765.0,43.2701,43.3074,43.2608,43.2981,46765.0
2022-02-15 15:15:00,46.49,46.52,46.48,46.51,33103.0,43.2888,43.3167,43.2795,43.3074,33103.0
2022-02-15 15:20:00,46.51,46.51,46.46,46.49,65897.0,43.3074,43.3074,43.2608,43.2888,65897.0
2022-02-15 15:25:00,46.48,46.51,46.45,46.5,64327.0,43.2795,43.3074,43.2515,43.2981,64327.0
2022-02-15 15:30:00,46.5,46.51,46.43,46.48,88633.0,43.2981,43.3074,43.2329,43.2795,88633.0
2022-02-15 15:35:00,46.48,46.5,46.43,46.48,190947.0,43.2795,43.2981,43.2329,43.2795,190947.0
2022-02-15 15:40:00,46.48,46.5,46.34,46.38,85143.0,43.2795,43.2981,43.1491,43.1863,85143.0
2022-02-15 15:45:00,46.38,46.43,46.32,46.39,265093.0,43.1863,43.2329,43.1305,43.1956,265093.0
2022-02-15 15:50:00,46.38,46.49,46.37,46.41,178766.0,43.1863,43.2888,43.177,43.2143,178766.0
2022-02-15 15:55:00,46.41,46.49,46.41,46.41,355615.0,43.2143,43.2888,43.2143,43.2143,355615.0
2022-02-16 09:30:00,46.23,46.56,46.2,46.52,83850.0,43.0467,43.3539,43.0187,43.3167,83850.0
2022-02-16 09:35:00,46.51,46.77,46.49,46.75,67049.0,43.3074,43.5495,43.2888,43.5309,67049.0
2022-02-16 09:40:00,46.74,46.91,46.57,46.62,92593.0,43.5215,43.6798,43.3633,43.4098,92593.0
2022-02-16 09:45:00,46.61,46.7,46.5,46.51,61432.0,43.4005,43.4843,43.2981,43.3074,61432.0
2022-02-16 09:50:00,46.51,46.53,46.38,46.38,61470.0,43.3074,43.326,43.1863,43.1863,61470.0
2022-02-16 09:55:00,46.37,46.37,46.28,46.33,39828.0,43.177,43.177,43.0932,43.1398,39828.0
2022-02-16 10:00:00,46.33,46.37,46.26,46.3,41615.0,43.1398,43.177,43.0746,43.1118,41615.0
2022-02-16 10:05:00,46.3,46.31,46.13,46.14,51922.0,43.1118,43.1212,42.9536,42.9629,51922.0
2022-02-16 10:10:00,46.14,46.28,46.13,46.2,36903.0,42.9629,43.0932,42.9536,43.0187,36903.0
2022-02-16 10:15:00,46.19,46.19,45.88,45.93,140823.0,43.0094,43.0094,42.7208,42.7673,140823.0
2022-02-16 10:20:00,45.94,45.94,45.77,45.8,53324.0,42.7766,42.7766,42.6183,42.6463,53324.0
2022-02-16 10:25:00,45.79,45.82,45.53,45.59,146638.0,42.637,42.6649,42.3949,42.4507,146638.0
2022-02-16 10:30:00,45.58,45.61,45.43,45.45,163109.0,42.4414,42.4694,42.3018,42.3204,163109.0
2022-02-16 10:35:00,45.46,45.48,45.17,45.18,92177.0,42.3297,42.3483,42.0597,42.069,92177.0
2022-02-16 10:40:00,45.19,45.2,44.99,45.01,100612.0,42.0783,42.0876,41.892,41.9107,100612.0
2022-02-16 10:45:00,45.01,45.08,44.84,44.86,117765.0,41.9107,41.9759,41.7524,41.771,117765.0
2022-02-16 10:50:00,44.85,44.87,44.7,44.72,133861.0,41.7617,41.7803,41.622,41.6406,133861.0
2022-02-16 10:55:00,44.73,44.76,44.6,44.76,167347.0,41.65,41.6779,41.5289,41.6779,167347.0
2022-02-16 11:00:00,44.76,44.85,44.7,44.74,102015.0,41.6779,41.7617,41.622,41.6593,102015.0
2022-02-16 11:05:00,44.74,44.76,44.57,44.59,95311.0,41.6593,41.6779,41.501,41.5196,95311.0
2022-02-16 11:10:00,44.59,44.6,44.44,44.56,156283.0,41.5196,41.5289,41.3799,41.4917,156283.0
2022-02-16 11:15:00,44.57,44.67,44.48,44.48,88239.0,41.501,41.5941,41.4172,41.4172,88239.0
2022-02-16 11:20:00,44.48,44.66,44.47,44.66,59794.0,41.4172,41.5848,41.4079,41.5848,59794.0
2022-02-16 11:25:00,44.65,44.8,44.65,44.8,74009.0,41.5755,41.7151,41.5755,41.7151,74009.0
2022-02-16 11:30:00,44.8,44.91,44.79,44.84,131207.0,41.7151,41.8176,41.7058,41.7524,131207.0
2022-02-16 11:35:00,44.85,44.88,44.81,44.85,45521.0,41.7617,41.7896,41.7244,41.7617,45521.0
2022-02-16 11:40:00,44.84,44.85,44.77,44.78,59050.0,41.7524,41.7617,41.6872,41.6965,59050.0
2022-02-16 11:45:00,44.77,44.78,44.67,44.67,84716.0,41.6872,41.6965,41.5941,41.5941,84716.0
2022-02-16 11:50:00,44.67,44.8,44.64,44.73,96638.0,41.5941,41.7151,41.5662,41.65,96638.0
2022-02-16 11:55:00,44.73,44.8,44.72,44.8,39655.0,41.65,41.7151,41.6406,41.7151,39655.0
2022-02-16 12:00:00,44.79,44.84,44.76,44.79,58860.0,41.7058,41.7524,41.6779,41.7058,58860.0
2022-02-16 12:05:00,44.78,44.82,44.77,44.8,36596.0,41.6965,41.7338,41.6872,41.7151,36596.0
2022-02-16 12:10:00,44.79,44.8,44.74,44.8,47950.0,41.7058,41.7151,41.6593,41.7151,47950.0
2022-02-16 12:15:00,44.8,44.83,44.77,44.77,47402.0,41.7151,41.7431,41.6872,41.6872,47402.0
2022-02-16 12:20:00,44.78,44.83,44.74,44.82,38932.0,41.6965,41.7431,41.6593,41.7338,38932.0
2022-02-16 12:25:00,44.81,44.87,44.77,44.79,106995.0,41.7244,41.7803,41.6872,41.7058,106995.0
2022-02-16 12:30:00,44.79,44.79,44.57,44.57,63596.0,41.7058,41.7058,41.501,41.501,63596.0
2022-02-16 12:35:00,44.57,44.57,44.47,44.49,90309.0,41.501,41.501,41.4079,41.4265,90309.0
2022-02-16 12:40:00,44.48,44.5,44.43,44.44,91968.0,41.4172,41.4358,41.3706,41.3799,91968.0
2022-02-16 12:45:00,44.43,44.44,44.39,44.43,67478.0,41.3706,41.3799,41.3334,41.3706,67478.0
2022-02-16 12:50:00,44.43,44.56,44.43,44.55,39050.0,41.3706,41.4917,41.3706,41.4823,39050.0
2022-02-16 12:55:00,44.55,44.6,44.54,44.59,37785.0,41.4823,41.5289,41.473,41.5196,37785.0
2022-02-16 13:00:00,44.6,44.6,44.54,44.59,32349.0,41.5289,41.5289,41.473,41.5196,32349.0
2022-02-16 13:05:00,44.58,44.63,44.57,44.62,25447.0,41.5103,41.5568,41.501,41.5475,25447.0
2022-02-16 13:10:00,44.62,44.63,44.49,44.52,33877.0,41.5475,41.5568,41.4265,41.4544,33877.0
2022-02-16 13:15:00,44.52,44.55,44.48,44.52,27806.0,41.4544,41.4823,41.4172,41.4544,27806.0
2022-02-16 13:20:00,44.52,44.54,44.49,44.5,29201.0,41.4544,41.473,41.4265,41.4358,29201.0
2022-02-16 13:25:00,44.51,44.51,44.42,44.43,48361.0,41.4451,41.4451,41.3613,41.3706,48361.0
2022-02-16 13:30:00,44.44,44.47,44.42,44.43,36918.0,41.3799,41.4079,41.3613,41.3706,36918.0
2022-02-16 13:35:00,44.43,44.47,44.41,44.44,38651.0,41.3706,41.4079,41.352,41.3799,38651.0
2022-02-16 13:40:00,44.44,44.44,44.31,44.34,50261.0,41.3799,41.3799,41.2589,41.2868,50261.0
2022-02-16 13:45:00,44.34,44.34,44.26,44.29,54993.0,41.2868,41.2868,41.2123,41.2403,54993.0
2022-02-16 13:50:00,44.29,44.37,44.28,44.37,27106.0,41.2403,41.3147,41.2309,41.3147,27106.0
2022-02-16 13:55:00,44.37,44.37,44.28,44.3,42439.0,41.3147,41.3147,41.2309,41.2496,42439.0
2022-02-16 14:00:00,44.3,44.5,44.29,44.47,75391.0,41.2496,41.4358,41.2403,41.4079,75391.0
2022-02-16 14:05:00,44.47,44.5,44.4,44.42,35686.0,41.4079,41.4358,41.3427,41.3613,35686.0
2022-02-16 14:10:00,44.43,44.44,44.34,44.36,51065.0,41.3706,41.3799,41.2868,41.3054,51065.0
2022-02-16 14:15:00,44.35,44.51,44.35,44.49,34071.0,41.2961,41.4451,41.2961,41.4265,34071.0
2022-02-16 14:20:00,44.49,44.58,44.47,44.57,59468.0,41.4265,41.5103,41.4079,41.501,59468.0
2022-02-16 14:25:00,44.57,44.58,44.51,44.55,37931.0,41.501,41.5103,41.4451,41.4823,37931.0
2022-02-16 14:30:00,44.55,44.68,44.55,44.65,115976.0,41.4823,41.6034,41.4823,41.5755,115976.0
2022-02-16 14:35:00,44.66,44.72,44.6,44.68,150147.0,41.5848,41.6406,41.5289,41.6034,150147.0
2022-02-16 14:40:00,44.68,44.74,44.67,44.73,76761.0,41.6034,41.6593,41.5941,41.65,76761.0
2022-02-16 14:45:00,44.72,44.88,44.72,44.84,84016.0,41.6406,41.7896,41.6406,41.7524,84016.0
2022-02-16 14:50:00,44.84,44.89,44.78,44.82,98758.0,41.7524,41.7989,41.6965,41.7338,98758.0
2022-02-16 14:55:00,44.81,44.88,44.8,44.87,41245.0,41.7244,41.7896,41.7151,41.7803,41245.0
2022-02-16 15:00:00,44.88,44.93,44.86,44.89,116092.0,41.7896,41.8362,41.771,41.7989,116092.0
2022-02-16 15:05:00,44.9,44.9,44.75,44.76,47001.0,41.8082,41.8082,41.6686,41.6779,47001.0
2022-02-16 15:10:00,44.76,44.78,44.73,44.77,32985.0,41.6779,41.6965,41.65,41.6872,32985.0
2022-02-16 15:15:00,44.76,44.76,44.64,44.68,62015.0,41.6779,41.6779,41.5662,41.6034,62015.0
2022-02-16 15:20:00,44.67,44.72,44.66,44.69,29414.0,41.5941,41.6406,41.5848,41.6127,29414.0
2022-02-16 15:25:00,44.69,44.74,44.68,44.73,66533.0,41.6127,41.6593,41.6034,41.65,66533.0
2022-02-16 15:30:00,44.73,44.74,44.66,44.68,80713.0,41.65,41.6593,41.5848,41.6034,80713.0
2022-02-16 15:35:00,44.69,44.81,44.68,44.8,53545.0,41.6127,41.7244,41.6034,41.7151,53545.0
2022-02-16 15:40:00,44.79,44.84,44.74,44.78,86564.0,41.7058,41.7524,41.6593,41.6965,86564.0
2022-02-16 15:45:00,44.78,44.79,44.67,44.68,119853.0,41.6965,41.7058,41.5941,41.6034,119853.0
2022-02-16 15:50:00,44.67,44.72,44.63,44.64,157600.0,41.5941,41.6406,41.5568,41.5662,157600.0
2022-02-16 15:55:00,44.63,44.64,44.48,44.57,485598.0,41.5568,41.5662,41.4172,41.501,485598.0
2022-02-17 09:30:00,44.35,44.89,44.35,44.74,144239.0,41.2961,41.7989,41.2961,41.6593,144239.0
2022-02-17 09:35:00,44.73,44.82,44.57,44.58,58373.0,41.65,41.7338,41.501,41.5103,58373.0
2022-02-17 09:40:00,44.58,44.69,44.42,44.5,49328.0,41.5103,41.6127,41.3613,41.4358,49328.0
2022-02-17 09:45:00,44.51,44.7,44.48,44.63,87674.0,41.4451,41.622,41.4172,41.5568,87674.0
2022-02-17 09:50:00,44.63,44.67,44.58,44.58,83919.0,41.5568,41.5941,41.5103,41.5103,83919.0
2022-02-17 09:55:00,44.58,44.72,44.53,44.72,65249.0,41.5103,41.6406,41.4637,41.6406,65249.0
2022-02-17 10:00:00,44.73,44.73,44.65,44.68,38122.0,41.65,41.65,41.5755,41.6034,38122.0
2022-02-17 10:05:00,44.68,44.79,44.67,44.71,61032.0,41.6034,41.7058,41.5941,41.6313,61032.0
2022-02-17 10:10:00,44.71,44.78,44.68,44.78,38108.0,41.6313,41.6965,41.6034,41.6965,38108.0
2022-02-17 10:15:00,44.78,44.85,44.73,44.85,36323.0,41.6965,41.7617,41.65,41.7617,36323.0
2022-02-17 10:20:00,44.85,44.93,44.8,44.91,41531.0,41.7617,41.8362,41.7151,41.8176,41531.0
2022-02-17 10:25:00,44.9,44.94,44.85,44.93,87947.0,41.8082,41.8455,41.7617,41.8362,87947.0
2022-02-17 10:30:00,44.93,45.11,44.91,45.06,66798.0,41.8362,42.0038,41.8176,41.9572,66798.0
2022-02-17 10:35:00,45.05,45.13,44.98,45.1,35946.0,41.9479,42.0224,41.8827,41.9945,35946.0
2022-02-17 10:40:00,45.11,45.11,45.05,45.08,33519.0,42.0038,42.0038,41.9479,41.9759,33519.0
2022-02-17 10:45:00,45.09,45.14,45.05,45.09,87384.0,41.9852,42.0317,41.9479,41.9852,87384.0
2022-02-17 10:50:00,45.09,45.09,45.03,45.09,32252.0,41.9852,41.9852,41.9293,41.9852,32252.0
2022-02-17 10:55:00,45.09,45.14,45.08,45.12,134330.0,41.9852,42.0317,41.9759,42.0131,134330.0
2022-02-17 11:00:00,45.11,45.12,45.03,45.05,69622.0,42.0038,42.0131,41.9293,41.9479,69622.0
2022-02-17 11:05:00,45.04,45.04,44.83,44.83,36983.0,41.9386,41.9386,41.7431,41.7431,36983.0
2022-02-17 11:10:00,44.83,44.9,44.8,44.83,25779.0,41.7431,41.8082,41.7151,41.7431,25779.0
2022-02-17 11:15:00,44.82,44.82,44.66,44.66,28025.0,41.7338,41.7338,41.5848,41.5848,28025.0
2022-02-17 11:20:00,44.66,44.66,44.59,44.61,32662.0,41.5848,41.5848,41.5196,41.5382,32662.0
2022-02-17 11:25:00,44.61,44.73,44.6,44.71,39925.0,41.5382,41.65,41.5289,41.6313,39925.0
2022-02-17 11:30:00,44.7,44.75,44.64,44.74,28755.0,41.622,41.6686,41.5662,41.6593,28755.0
2022-02-17 11:35:00,44.74,44.75,44.71,44.73,25791.0,41.6593,41.6686,41.6313,41.65,25791.0
2022-02-17 11:40:00,44.73,44.82,44.73,44.78,15388.0,41.65,41.7338,41.65,41.6965,15388.0
2022-02-17 11:45:00,44.77,44.83,44.77,44.82,22226.0,41.6872,41.7431,41.6872,41.7338,22226.0
2022-02-17 11:50:00,44.83,44.94,44.83,44.9,31664.0,41.7431,41.8455,41.7431,41.8082,31664.0
2022-02-17 11:55:00,44.89,44.93,44.87,44.91,25641.0,41.7989,41.8362,41.7803,41.8176,25641.0
2022-02-17 12:00:00,44.91,44.99,44.89,44.98,24261.0,41.8176,41.892,41.7989,41.8827,24261.0
2022-02-17 12:05:00,44.99,45.1,44.99,45.05,77977.0,41.892,41.9945,41.892,41.9479,77977.0
2022-02-17 12:10:00,45.05,45.14,45.04,45.14,40925.0,41.9479,42.0317,41.9386,42.0317,40925.0
2022-02-17 12:15:00,45.14,45.25,45.13,45.21,55334.0,42.0317,42.1341,42.0224,42.0969,55334.0
2022-02-17 12:20:00,45.22,45.3,45.21,45.26,82067.0,42.1062,42.1807,42.0969,42.1435,82067.0
2022-02-17 12:25:00,45.27,45.35,45.26,45.35,35457.0,42.1528,42.2273,42.1435,42.2273,35457.0
2022-02-17 12:30:00,45.35,45.4,45.34,45.39,42668.0,42.2273,42.2738,42.2179,42.2645,42668.0
2022-02-17 12:35:00,45.39,45.45,45.38,45.42,43630.0,42.2645,42.3204,42.2552,42.2924,43630.0
2022-02-17 12:40:00,45.42,45.5,45.42,45.48,39231.0,42.2924,42.3669,42.2924,42.3483,39231.0
2022-02-17 12:45:00,45.48,45.49,45.36,45.38,45104.0,42.3483,42.3576,42.2366,42.2552,45104.0
2022-02-17 12:50:00,45.39,45.41,45.36,45.4,124425.0,42.2645,42.2831,42.2366,42.2738,124425.0
2022-02-17 12:55:00,45.4,45.43,45.37,45.39,15980.0,42.2738,42.3018,42.2459,42.2645,15980.0
2022-02-17 13:00:00,45.4,45.43,45.37,45.37,18906.0,42.2738,42.3018,42.2459,42.2459,18906.0
2022-02-17 13:05:00,45.38,45.44,45.36,45.43,17875.0,42.2552,42.3111,42.2366,42.3018,17875.0
2022-02-17 13:10:00,45.45,45.54,45.45,45.52,189045.0,42.3204,42.4042,42.3204,42.3856,189045.0
2022-02-17 13:15:00,45.51,45.66,45.49,45.65,132424.0,42.3762,42.5159,42.3576,42.5066,132424.0
2022-02-17 13:20:00,45.65,45.66,45.63,45.66,16632.0,42.5066,42.5159,42.488,42.5159,16632.0
2022-02-17 13:25:00,45.65,45.66,45.64,45.66,23288.0,42.5066,42.5159,42.4973,42.5159,23288.0
2022-02-17 13:30:00,45.66,45.67,45.61,45.63,33341.0,42.5159,42.5252,42.4694,42.488,33341.0
2022-02-17 13:35:00,45.63,45.64,45.54,45.55,20065.0,42.488,42.4973,42.4042,42.4135,20065.0
2022-02-17 13:40:00,45.55,45.58,45.51,45.55,35206.0,42.4135,42.4414,42.3762,42.4135,35206.0
2022-02-17 13:45:00,45.55,45.58,45.55,45.56,11868.0,42.4135,42.4414,42.4135,42.4228,11868.0
2022-02-17 13:50:00,45.57,45.58,45.52,45.53,22973.0,42.4321,42.4414,42.3856,42.3949,22973.0
2022-02-17 13:55:00,45.52,45.53,45.44,45.5,94528.0,42.3856,42.3949,42.3111,42.3669,94528.0
2022-02-17 14:00:00,45.49,45.49,45.36,45.37,43508.0,42.3576,42.3576,42.2366,42.2459,43508.0
2022-02-17 14:05:00,45.38,45.38,45.25,45.25,37314.0,42.2552,42.2552,42.1341,42.1341,37314.0
2022-02-17 14:10:00,45.24,45.27,45.18,45.23,121670.0,42.1248,42.1528,42.069,42.1155,121670.0
2022-02-17 14:15:00,45.23,45.24,45.2,45.23,21257.0,42.1155,42.1248,42.0876,42.1155,21257.0
2022-02-17 14:20:00,45.23,45.23,45.19,45.22,24250.0,42.1155,42.1155,42.0783,42.1062,24250.0
2022-02-17 14:25:00,45.22,45.24,45.21,45.23,19429.0,42.1062,42.1248,42.0969,42.1155,19429.0
2022-02-17 14:30:00,45.23,45.26,45.19,45.25,42671.0,42.1155,42.1435,42.0783,42.1341,42671.0
2022-02-17 14:35:00,45.25,45.27,45.22,45.25,29278.0,42.1341,42.1528,42.1062,42.1341,29278.0
2022-02-17 14:40:00,45.26,45.31,45.23,45.3,74837.0,42.1435,42.19,42.1155,42.1807,74837.0
2022-02-17 14:45:00,45.31,45.36,45.31,45.36,53135.0,42.19,42.2366,42.19,42.2366,53135.0
2022-02-17 14:50:00,45.36,45.38,45.34,45.37,88163.0,42.2366,42.2552,42.2179,42.2459,88163.0
2022-02-17 14:55:00,45.37,45.37,45.27,45.33,73414.0,42.2459,42.2459,42.1528,42.2086,73414.0
2022-02-17 15:00:00,45.33,45.36,45.3,45.32,58390.0,42.2086,42.2366,42.1807,42.1993,58390.0
2022-02-17 15:05:00,45.31,45.34,45.25,45.26,37307.0,42.19,42.2179,42.1341,42.1435,37307.0
2022-02-17 15:10:00,45.26,45.26,45.19,45.2,35933.0,42.1435,42.1435,42.0783,42.0876,35933.0
2022-02-17 15:15:00,45.2,45.32,45.2,45.3,140182.0,42.0876,42.1993,42.0876,42.1807,140182.0
2022-02-17 15:20:00,45.3,45.33,45.27,45.3,263379.0,42.1807,42.2086,42.1528,42.1807,263379.0
2022-02-17 15:25:00,45.3,45.34,45.27,45.28,85080.0,42.1807,42.2179,42.1528,42.1621,85080.0
2022-02-17 15:30:00,45.29,45.32,45.21,45.23,76543.0,42.1714,42.1993,42.0969,42.1155,76543.0
2022-02-17 15:35:00,45.24,45.27,45.22,45.23,82326.0,42.1248,42.1528,42.1062,42.1155,82326.0
2022-02-17 15:40:00,45.23,45.27,45.21,45.23,122195.0,42.1155,42.1528,42.0969,42.1155,122195.0
2022-02-17 15:45:00,45.24,45.32,45.22,45.23,150478.0,42.1248,42.1993,42.1062,42.1155,150478.0
2022-02-17 15:50:00,45.23,45.27,45.17,45.24,229042.0,42.1155,42.1528,42.0597,42.1248,229042.0
2022-02-17 15:55:00,45.23,45.45,45.17,45.24,1095437.0,42.1155,42.3204,42.0597,42.1248,1095437.0
2022-02-18 09:30:00,45.1,45.49,44.92,45.48,145326.0,41.9945,42.3576,41.8269,42.3483,145326.0
2022-02-18 09:35:00,45.47,45.63,45.47,45.56,49317.0,42.339,42.488,42.339,42.4228,49317.0
2022-02-18 09:40:00,45.57,45.68,45.47,45.67,73881.0,42.4321,42.5345,42.339,42.5252,73881.0
2022-02-18 09:45:00,45.65,45.69,45.41,45.47,96053.0,42.5066,42.5438,42.2831,42.339,96053.0
2022-02-18 09:50:00,45.46,45.46,45.24,45.28,52120.0,42.3297,42.3297,42.1248,42.1621,52120.0
2022-02-18 09:55:00,45.27,45.38,45.27,45.36,46464.0,42.1528,42.2552,42.1528,42.2366,46464.0
2022-02-18 10:00:00,45.37,45.61,45.36,45.61,37474.0,42.2459,42.4694,42.2366,42.4694,37474.0
2022-02-18 10:05:00,45.61,45.62,45.47,45.5,43674.0,42.4694,42.4787,42.339,42.3669,43674.0
2022-02-18 10:10:00,45.49,45.5,45.33,45.36,48722.0,42.3576,42.3669,42.2086,42.2366,48722.0
2022-02-18 10:15:00,45.35,45.49,45.35,45.43,49076.0,42.2273,42.3576,42.2273,42.3018,49076.0
2022-02-18 10:20:00,45.42,45.43,45.34,45.41,26728.0,42.2924,42.3018,42.2179,42.2831,26728.0
2022-02-18 10:25:00,45.4,45.55,45.4,45.51,29440.0,42.2738,42.4135,42.2738,42.3762,29440.0
2022-02-18 10:30:00,45.51,45.52,45.37,45.44,43319.0,42.3762,42.3856,42.2459,42.3111,43319.0
2022-02-18 10:35:00,45.45,45.55,45.45,45.52,30291.0,42.3204,42.4135,42.3204,42.3856,30291.0
2022-02-18 10:40:00,45.51,45.54,45.49,45.52,33455.0,42.3762,42.4042,42.3576,42.3856,33455.0
2022-02-18 10:45:00,45.53,45.55,45.48,45.52,50072.0,42.3949,42.4135,42.3483,42.3856,50072.0
2022-02-18 10:50:00,45.52,45.63,45.43,45.48,35899.0,42.3856,42.488,42.3018,42.3483,35899.0
2022-02-18 10:55:00,45.49,45.5,45.41,45.41,15104.0,42.3576,42.3669,42.2831,42.2831,15104.0
2022-02-18 11:00:00,45.41,45.49,45.39,45.41,43886.0,42.2831,42.3576,42.2645,42.2831,43886.0
2022-02-18 11:05:00,45.42,45.47,45.41,45.41,17813.0,42.2924,42.339,42.2831,42.2831,17813.0
2022-02-18 11:10:00,45.42,45.46,45.28,45.33,40032.0,42.2924,42.3297,42.1621,42.2086,40032.0
2022-02-18 11:15:00,45.34,45.43,45.28,45.29,19161.0,42.2179,42.3018,42.1621,42.1714,19161.0
2022-02-18 11:20:00,45.29,45.3,45.26,45.29,26504.0,42.1714,42.1807,42.1435,42.1714,26504.0
2022-02-18 11:25:00,45.29,45.3,45.26,45.27,19606.0,42.1714,42.1807,42.1435,42.1528,19606.0
2022-02-18 11:30:00,45.27,45.28,45.22,45.23,23466.0,42.1528,42.1621,42.1062,42.1155,23466.0
2022-02-18 11:35:00,45.24,45.26,45.13,45.14,19844.0,42.1248,42.1435,42.0224,42.0317,19844.0
2022-02-18 11:40:00,45.14,45.17,45.12,45.14,27243.0,42.0317,42.0597,42.0131,42.0317,27243.0
2022-02-18 11:45:00,45.14,45.14,45.07,45.09,19515.0,42.0317,42.0317,41.9665,41.9852,19515.0
2022-02-18 11:50:00,45.09,45.09,45.04,45.07,21804.0,41.9852,41.9852,41.9386,41.9665,21804.0
2022-02-18 11:55:00,45.07,45.11,45.02,45.07,29003.0,41.9665,42.0038,41.92,41.9665,29003.0
2022-02-18 12:00:00,45.07,45.12,45.03,45.11,22852.0,41.9665,42.0131,41.9293,42.0038,22852.0
2022-02-18 12:05:00,45.11,45.14,45.07,45.12,43624.0,42.0038,42.0317,41.9665,42.0131,43624.0
2022-02-18 12:10:00,45.13,45.17,45.11,45.15,22728.0,42.0224,42.0597,42.0038,42.041,22728.0
2022-02-18 12:15:00,45.16,45.17,45.09,45.12,26595.0,42.0503,42.0597,41.9852,42.0131,26595.0
2022-02-18 12:20:00,45.11,45.13,45.03,45.07,15475.0,42.0038,42.0224,41.9293,41.9665,15475.0
2022-02-18 12:25:00,45.06,45.13,45.05,45.12,18683.0,41.9572,42.0224,41.9479,42.0131,18683.0
2022-02-18 12:30:00,45.11,45.15,45.05,45.13,28814.0,42.0038,42.041,41.9479,42.0224,28814.0
2022-02-18 12:35:00,45.13,45.16,45.06,45.09,18043.0,42.0224,42.0503,41.9572,41.9852,18043.0
2022-02-18 12:40:00,45.09,45.15,45.09,45.12,16123.0,41.9852,42.041,41.9852,42.0131,16123.0
2022-02-18 12:45:00,45.13,45.14,45.06,45.09,13327.0,42.0224,42.0317,41.9572,41.9852,13327.0
2022-02-18 12:50:00,45.09,45.13,45.07,45.09,30178.0,41.9852,42.0224,41.9665,41.9852,30178.0
2022-02-18 12:55:00,45.09,45.09,44.99,45.0,20379.0,41.9852,41.9852,41.892,41.9014,20379.0
2022-02-18 13:00:00,45.0,45.0,44.91,44.98,23167.0,41.9014,41.9014,41.8176,41.8827,23167.0
2022-02-18 13:05:00,44.98,45.02,44.97,44.98,17912.0,41.8827,41.92,41.8734,41.8827,17912.0
2022-02-18 13:10:00,44.99,45.06,44.98,45.02,19097.0,41.892,41.9572,41.8827,41.92,19097.0
2022-02-18 13:15:00,45.01,45.03,44.96,44.98,16154.0,41.9107,41.9293,41.8641,41.8827,16154.0
2022-02-18 13:20:00,44.97,45.07,44.94,45.07,21672.0,41.8734,41.9665,41.8455,41.9665,21672.0
2022-02-18 13:25:00,45.07,45.08,45.05,45.08,18425.0,41.9665,41.9759,41.9479,41.9759,18425.0
2022-02-18 13:30:00,45.08,45.09,45.01,45.03,15696.0,41.9759,41.9852,41.9107,41.9293,15696.0
2022-02-18 13:35:00,45.03,45.12,44.97,45.11,65679.0,41.9293,42.0131,41.8734,42.0038,65679.0
2022-02-18 13:40:00,45.1,45.15,45.06,45.15,33321.0,41.9945,42.041,41.9572,42.041,33321.0
2022-02-18 13:45:00,45.14,45.32,45.13,45.26,103148.0,42.0317,42.1993,42.0224,42.1435,103148.0
2022-02-18 13:50:00,45.25,45.32,45.24,45.32,25653.0,42.1341,42.1993,42.1248,42.1993,25653.0
2022-02-18 13:55:00,45.32,45.41,45.3,45.41,48540.0,42.1993,42.2831,42.1807,42.2831,48540.0
2022-02-18 14:00:00,45.4,45.41,45.33,45.37,23880.0,42.2738,42.2831,42.2086,42.2459,23880.0
2022-02-18 14:05:00,45.37,45.4,45.32,45.34,31387.0,42.2459,42.2738,42.1993,42.2179,31387.0
2022-02-18 14:10:00,45.35,45.41,45.34,45.41,24354.0,42.2273,42.2831,42.2179,42.2831,24354.0
2022-02-18 14:15:00,45.41,45.44,45.4,45.41,17498.0,42.2831,42.3111,42.2738,42.2831,17498.0
2022-02-18 14:20:00,45.41,45.5,45.4,45.5,49504.0,42.2831,42.3669,42.2738,42.3669,49504.0
2022-02-18 14:25:00,45.5,45.59,45.49,45.53,84147.0,42.3669,42.4507,42.3576,42.3949,84147.0
2022-02-18 14:30:00,45.53,45.55,45.46,45.47,23373.0,42.3949,42.4135,42.3297,42.339,23373.0
2022-02-18 14:35:00,45.47,45.47,45.36,45.37,23555.0,42.339,42.339,42.2366,42.2459,23555.0
2022-02-18 14:40:00,45.37,45.47,45.35,45.46,65590.0,42.2459,42.339,42.2273,42.3297,65590.0
2022-02-18 14:45:00,45.46,45.48,45.39,45.43,107789.0,42.3297,42.3483,42.2645,42.3018,107789.0
2022-02-18 14:50:00,45.42,45.55,45.39,45.55,38573.0,42.2924,42.4135,42.2645,42.4135,38573.0
2022-02-18 14:55:00,45.54,45.59,45.53,45.59,30800.0,42.4042,42.4507,42.3949,42.4507,30800.0
2022-02-18 15:00:00,45.6,45.66,45.57,45.58,68023.0,42.46,42.5159,42.4321,42.4414,68023.0
2022-02-18 15:05:00,45.58,45.61,45.52,45.57,39604.0,42.4414,42.4694,42.3856,42.4321,39604.0
2022-02-18 15:10:00,45.57,45.6,45.5,45.57,35958.0,42.4321,42.46,42.3669,42.4321,35958.0
2022-02-18 15:15:00,45.57,45.59,45.53,45.54,30784.0,42.4321,42.4507,42.3949,42.4042,30784.0
2022-02-18 15:20:00,45.55,45.57,45.51,45.56,26574.0,42.4135,42.4321,42.3762,42.4228,26574.0
2022-02-18 15:25:00,45.56,45.6,45.54,45.55,33849.0,42.4228,42.46,42.4042,42.4135,33849.0
2022-02-18 15:30:00,45.55,45.55,45.43,45.47,56534.0,42.4135,42.4135,42.3018,42.339,56534.0
2022-02-18 15:35:00,45.47,45.51,45.45,45.48,32900.0,42.339,42.3762,42.3204,42.3483,32900.0
2022-02-18 15:40:00,45.48,45.6,45.47,45.55,43492.0,42.3483,42.46,42.339,42.4135,43492.0
2022-02-18 15:45:00,45.55,45.6,45.48,45.52,74170.0,42.4135,42.46,42.3483,42.3856,74170.0
2022-02-18 15:50:00,45.52,45.53,45.44,45.48,93050.0,42.3856,42.3949,42.3111,42.3483,93050.0
2022-02-18 15:55:00,45.48,45.59,45.46,45.59,234045.0,42.3483,42.4507,42.3297,42.4507,234045.0
2022-02-22 09:30:00,45.45,45.85,45.37,45.38,128208.0,42.3204,42.6928,42.2459,42.2552,128208.0
2022-02-22 09:35:00,45.44,45.47,45.2,45.22,50954.0,42.3111,42.339,42.0876,42.1062,50954.0
2022-02-22 09:40:00,45.21,45.37,45.1,45.16,36708.0,42.0969,42.2459,41.9945,42.0503,36708.0
2022-02-22 09:45:00,45.16,45.21,44.99,45.14,65197.0,42.0503,42.0969,41.892,42.0317,65197.0
2022-02-22 09:50:00,45.16,45.44,45.11,45.44,58132.0,42.0503,42.3111,42.0038,42.3111,58132.0
2022-02-22 09:55:00,45.43,45.47,45.3,45.42,26738.0,42.3018,42.339,42.1807,42.2924,26738.0
2022-02-22 10:00:00,45.43,45.46,45.39,45.46,42317.0,42.3018,42.3297,42.2645,42.3297,42317.0
2022-02-22 10:05:00,45.46,45.52,45.26,45.28,61827.0,42.3297,42.3856,42.1435,42.1621,61827.0
2022-02-22 10:10:00,45.28,45.29,45.17,45.22,74178.0,42.1621,42.1714,42.0597,42.1062,74178.0
2022-02-22 10:15:00,45.23,45.36,45.22,45.3,42389.0,42.1155,42.2366,42.1062,42.1807,42389.0
2022-02-22 10:20:00,45.3,45.37,45.27,45.36,30710.0,42.1807,42.2459,42.1528,42.2366,30710.0
2022-02-22 10:25:00,45.37,45.51,45.36,45.48,44539.0,42.2459,42.3762,42.2366,42.3483,44539.0
2022-02-22 10:30:00,45.48,45.62,45.47,45.57,40541.0,42.3483,42.4787,42.339,42.4321,40541.0
2022-02-22 10:35:00,45.57,45.59,45.51,45.54,35121.0,42.4321,42.4507,42.3762,42.4042,35121.0
2022-02-22 10:40:00,45.53,45.57,45.5,45.52,31561.0,42.3949,42.4321,42.3669,42.3856,31561.0
2022-02-22 10:45:00,45.53,45.6,45.49,45.5,91855.0,42.3949,42.46,42.3576,42.3669,91855.0
2022-02-22 10:50:00,45.5,45.5,45.37,45.39,27205.0,42.3669,42.3669,42.2459,42.2645,27205.0
2022-02-22 10:55:00,45.38,45.43,45.35,45.42,34554.0,42.2552,42.3018,42.2273,42.2924,34554.0
2022-02-22 11:00:00,45.43,45.59,45.42,45.59,22203.0,42.3018,42.4507,42.2924,42.4507,22203.0
2022-02-22 11:05:00,45.6,45.62,45.5,45.59,33999.0,42.46,42.4787,42.3669,42.4507,33999.0
2022-02-22 11:10:00,45.58,45.66,45.56,45.64,30297.0,42.4414,42.5159,42.4228,42.4973,30297.0
2022-02-22 11:15:00,45.64,45.8,45.64,45.76,60921.0,42.4973,42.6463,42.4973,42.609,60921.0
2022-02-22 11:20:00,45.75,45.83,45.75,45.78,26029.0,42.5997,42.6742,42.5997,42.6277,26029.0
2022-02-22 11:25:00,45.77,45.84,45.76,45.79,31164.0,42.6183,42.6835,42.609,42.637,31164.0
2022-02-22 11:30:00,45.78,45.81,45.74,45.77,29343.0,42.6277,42.6556,42.5904,42.6183,29343.0
2022-02-22 11:35:00,45.76,45.77,45.63,45.66,29108.0,42.609,42.6183,42.488,42.5159,29108.0
2022-02-22 11:40:00,45.66,45.73,45.66,45.7,89619.0,42.5159,42.5811,42.5159,42.5532,89619.0
2022-02-22 11:45:00,45.7,45.7,45.65,45.66,19185.0,42.5532,42.5532,42.5066,42.5159,19185.0
2022-02-22 11:50:00,45.66,45.72,45.66,45.68,23330.0,42.5159,42.5718,42.5159,42.5345,23330.0
2022-02-22 11:55:00,45.67,45.7,45.63,45.7,25920.0,42.5252,42.5532,42.488,42.5532,25920.0
2022-02-22 12:00:00,45.69,45.76,45.66,45.72,32163.0,42.5438,42.609,42.5159,42.5718,32163.0
2022-02-22 12:05:00,45.72,45.74,45.7,45.72,22221.0,42.5718,42.5904,42.5532,42.5718,22221.0
2022-02-22 12:10:00,45.72,45.75,45.68,45.7,27635.0,42.5718,42.5997,42.5345,42.5532,27635.0
2022-02-22 12:15:00,45.7,45.73,45.69,45.71,20394.0,42.5532,42.5811,42.5438,42.5625,20394.0
2022-02-22 12:20:00,45.71,45.82,45.7,45.8,60071.0,42.5625,42.6649,42.5532,42.6463,60071.0
2022-02-22 12:25:00,45.79,45.8,45.74,45.75,31851.0,42.637,42.6463,42.5904,42.5997,31851.0
2022-02-22 12:30:00,45.74,45.75,45.72,45.73,62449.0,42.5904,42.5997,42.5718,42.5811,62449.0
2022-02-22 12:35:00,45.73,45.76,45.7,45.71,43512.0,42.5811,42.609,42.5532,42.5625,43512.0
2022-02-22 12:40:00,45.71,45.73,45.68,45.69,39481.0,42.5625,42.5811,42.5345,42.5438,39481.0
2022-02-22 12:45:00,45.69,45.71,45.6,45.62,39089.0,42.5438,42.5625,42.46,42.4787,39089.0
2022-02-22 12:50:00,45.62,45.67,45.58,45.59,25996.0,42.4787,42.5252,42.4414,42.4507,25996.0
2022-02-22 12:55:00,45.58,45.61,45.54,45.59,98516.0,42.4414,42.4694,42.4042,42.4507,98516.0
2022-02-22 13:00:00,45.59,45.63,45.53,45.58,95566.0,42.4507,42.488,42.3949,42.4414,95566.0
2022-02-22 13:05:00,45.58,45.6,45.55,45.59,18585.0,42.4414,42.46,42.4135,42.4507,18585.0
2022-02-22 13:10:00,45.59,45.62,45.58,45.59,19492.0,42.4507,42.4787,42.4414,42.4507,19492.0
2022-02-22 13:15:00,45.59,45.61,45.51,45.56,25694.0,42.4507,42.4694,42.3762,42.4228,25694.0
2022-02-22 13:20:00,45.55,45.66,45.55,45.66,26132.0,42.4135,42.5159,42.4135,42.5159,26132.0
2022-02-22 13:25:00,45.66,45.7,45.63,45.68,51935.0,42.5159,42.5532,42.488,42.5345,51935.0
2022-02-22 13:30:00,45.67,45.69,45.58,45.59,36466.0,42.5252,42.5438,42.4414,42.4507,36466.0
2022-02-22 13:35:00,45.59,45.61,45.55,45.57,44650.0,42.4507,42.4694,42.4135,42.4321,44650.0
2022-02-22 13:40:00,45.57,45.61,45.45,45.5,65152.0,42.4321,42.4694,42.3204,42.3669,65152.0
2022-02-22 13:45:00,45.49,45.49,45.35,45.36,32047.0,42.3576,42.3576,42.2273,42.2366,32047.0
2022-02-22 13:50:00,45.36,45.38,45.3,45.3,18644.0,42.2366,42.2552,42.1807,42.1807,18644.0
2022-02-22 13:55:00,45.29,45.35,45.28,45.34,23441.0,42.1714,42.2273,42.1621,42.2179,23441.0
2022-02-22 14:00:00,45.34,45.36,45.3,45.33,22536.0,42.2179,42.2366,42.1807,42.2086,22536.0
2022-02-22 14:05:00,45.32,45.34,45.19,45.19,24226.0,42.1993,42.2179,42.0783,42.0783,24226.0
2022-02-22 14:10:00,45.2,45.2,45.09,45.17,58409.0,42.0876,42.0876,41.9852,42.0597,58409.0
2022-02-22 14:15:00,45.16,45.2,45.12,45.19,49113.0,42.0503,42.0876,42.0131,42.0783,49113.0
2022-02-22 14:20:00,45.18,45.19,45.01,45.04,70246.0,42.069,42.0783,41.9107,41.9386,70246.0
2022-02-22 14:25:00,45.05,45.22,45.04,45.14,42263.0,41.9479,42.1062,41.9386,42.0317,42263.0
2022-02-22 14:30:00,45.14,45.22,45.07,45.09,33044.0,42.0317,42.1062,41.9665,41.9852,33044.0
2022-02-22 14:35:00,45.09,45.14,45.05,45.07,46224.0,41.9852,42.0317,41.9479,41.9665,46224.0
2022-02-22 14:40:00,45.08,45.1,45.05,45.09,20100.0,41.9759,41.9945,41.9479,41.9852,20100.0
2022-02-22 14:45:00,45.09,45.2,45.02,45.18,39933.0,41.9852,42.0876,41.92,42.069,39933.0
2022-02-22 14:50:00,45.18,45.21,45.15,45.18,35919.0,42.069,42.0969,42.041,42.069,35919.0
2022-02-22 14:55:00,45.18,45.25,45.16,45.16,38081.0,42.069,42.1341,42.0503,42.0503,38081.0
2022-02-22 15:00:00,45.16,45.24,45.16,45.23,35419.0,42.0503,42.1248,42.0503,42.1155,35419.0
2022-02-22 15:05:00,45.23,45.25,45.18,45.18,42065.0,42.1155,42.1341,42.069,42.069,42065.0
2022-02-22 15:10:00,45.18,45.26,45.17,45.23,31244.0,42.069,42.1435,42.0597,42.1155,31244.0
2022-02-22 15:15:00,45.23,45.29,45.21,45.23,29174.0,42.1155,42.1714,42.0969,42.1155,29174.0
2022-02-22 15:20:00,45.23,45.26,45.19,45.2,24642.0,42.1155,42.1435,42.0783,42.0876,24642.0
2022-02-22 15:25:00,45.2,45.25,45.15,45.16,130485.0,42.0876,42.1341,42.041,42.0503,130485.0
2022-02-22 15:30:00,45.16,45.18,45.1,45.15,56610.0,42.0503,42.069,41.9945,42.041,56610.0
2022-02-22 15:35:00,45.16,45.17,45.1,45.14,51428.0,42.0503,42.0597,41.9945,42.0317,51428.0
2022-02-22 15:40:00,45.14,45.14,44.97,44.98,53281.0,42.0317,42.0317,41.8734,41.8827,53281.0
2022-02-22 15:45:00,44.98,44.98,44.86,44.91,121269.0,41.8827,41.8827,41.771,41.8176,121269.0
2022-02-22 15:50:00,44.9,44.93,44.82,44.9,88591.0,41.8082,41.8362,41.7338,41.8082,88591.0
2022-02-22 15:55:00,44.9,45.05,44.9,45.03,232191.0,41.8082,41.9479,41.8082,41.9293,232191.0
2022-02-23 09:30:00,45.25,45.39,45.08,45.15,78973.0,42.1341,42.2645,41.9759,42.041,78973.0
2022-02-23 09:35:00,45.16,45.28,45.15,45.17,38303.0,42.0503,42.1621,42.041,42.0597,38303.0
2022-02-23 09:40:00,45.16,45.19,44.99,45.14,54509.0,42.0503,42.0783,41.892,42.0317,54509.0
2022-02-23 09:45:00,45.15,45.21,45.09,45.1,34158.0,42.041,42.0969,41.9852,41.9945,34158.0
2022-02-23 09:50:00,45.11,45.18,45.03,45.16,48986.0,42.0038,42.069,41.9293,42.0503,48986.0
2022-02-23 09:55:00,45.15,45.22,45.14,45.21,30530.0,42.041,42.1062,42.0317,42.0969,30530.0
2022-02-23 10:00:00,45.21,45.26,45.15,45.23,38773.0,42.0969,42.1435,42.041,42.1155,38773.0
2022-02-23 10:05:00,45.23,45.31,45.19,45.23,34236.0,42.1155,42.19,42.0783,42.1155,34236.0
2022-02-23 10:10:00,45.23,45.24,45.13,45.14,31106.0,42.1155,42.1248,42.0224,42.0317,31106.0
2022-02-23 10:15:00,45.14,45.19,45.11,45.19,32308.0,42.0317,42.0783,42.0038,42.0783,32308.0
2022-02-23 10:20:00,45.19,45.28,45.18,45.19,30884.0,42.0783,42.1621,42.069,42.0783,30884.0
2022-02-23 10:25:00,45.18,45.19,45.05,45.07,27409.0,42.069,42.0783,41.9479,41.9665,27409.0
2022-02-23 10:30:00,45.08,45.08,45.03,45.05,36886.0,41.9759,41.9759,41.9293,41.9479,36886.0
2022-02-23 10:35:00,45.05,45.15,45.04,45.13,29333.0,41.9479,42.041,41.9386,42.0224,29333.0
2022-02-23 10:40:00,45.13,45.19,45.09,45.15,68473.0,42.0224,42.0783,41.9852,42.041,68473.0
2022-02-23 10:45:00,45.15,45.16,45.13,45.14,38992.0,42.041,42.0503,42.0224,42.0317,38992.0
2022-02-23 10:50:00,45.15,45.19,45.14,45.16,54324.0,42.041,42.0783,42.0317,42.0503,54324.0
2022-02-23 10:55:00,45.16,45.2,45.09,45.12,49164.0,42.0503,42.0876,41.9852,42.0131,49164.0
2022-02-23 11:00:00,45.13,45.3,45.11,45.3,49515.0,42.0224,42.1807,42.0038,42.1807,49515.0
2022-02-23 11:05:00,45.31,45.33,45.24,45.27,37966.0,42.19,42.2086,42.1248,42.1528,37966.0
2022-02-23 11:10:00,45.27,45.28,45.21,45.26,18766.0,42.1528,42.1621,42.0969,42.1435,18766.0
2022-02-23 11:15:00,45.26,45.32,45.25,45.32,22339.0,42.1435,42.1993,42.1341,42.1993,22339.0
2022-02-23 11:20:00,45.31,45.31,45.22,45.27,18359.0,42.19,42.19,42.1062,42.1528,18359.0
2022-02-23 11:25:00,45.26,45.29,45.18,45.18,22992.0,42.1435,42.1714,42.069,42.069,22992.0
2022-02-23 11:30:00,45.18,45.19,45.1,45.13,39435.0,42.069,42.0783,41.9945,42.0224,39435.0
2022-02-23 11:35:00,45.13,45.18,45.04,45.05,23721.0,42.0224,42.069,41.9386,41.9479,23721.0
2022-02-23 11:40:00,45.05,45.13,45.05,45.11,19186.0,41.9479,42.0224,41.9479,42.0038,19186.0
2022-02-23 11:45:00,45.11,45.22,45.1,45.21,12003.0,42.0038,42.1062,41.9945,42.0969,12003.0
2022-02-23 11:50:00,45.21,45.23,45.11,45.12,17653.0,42.0969,42.1155,42.0038,42.0131,17653.0
2022-02-23 11:55:00,45.11,45.19,45.11,45.17,18440.0,42.0038,42.0783,42.0038,42.0597,18440.0
2022-02-23 12:00:00,45.17,45.17,45.09,45.11,16155.0,42.0597,42.0597,41.9852,42.0038,16155.0
2022-02-23 12:05:00,45.1,45.1,45.01,45.05,18408.0,41.9945,41.9945,41.9107,41.9479,18408.0
2022-02-23 12:10:00,45.06,45.06,44.98,45.02,11167.0,41.9572,41.9572,41.8827,41.92,11167.0
2022-02-23 12:15:00,45.02,45.09,45.02,45.09,19581.0,41.92,41.9852,41.92,41.9852,19581.0
2022-02-23 12:20:00,45.08,45.11,45.06,45.08,16769.0,41.9759,42.0038,41.9572,41.9759,16769.0
2022-02-23 12:25:00,45.08,45.09,45.0,45.02,14654.0,41.9759,41.9852,41.9014,41.92,14654.0
2022-02-23 12:30:00,45.01,45.06,45.01,45.02,19198.0,41.9107,41.9572,41.9107,41.92,19198.0
2022-02-23 12:35:00,45.02,45.06,44.99,45.02,15255.0,41.92,41.9572,41.892,41.92,15255.0
2022-02-23 12:40:00,45.03,45.05,45.01,45.05,8522.0,41.9293,41.9479,41.9107,41.9479,8522.0
2022-02-23 12:45:00,45.05,45.08,44.99,45.0,12776.0,41.9479,41.9759,41.892,41.9014,12776.0
2022-02-23 12:50:00,44.99,44.99,44.93,44.93,17558.0,41.892,41.892,41.8362,41.8362,17558.0
2022-02-23 12:55:00,44.94,44.99,44.93,44.98,12078.0,41.8455,41.892,41.8362,41.8827,12078.0
2022-02-23 13:00:00,44.97,44.97,44.91,44.92,14515.0,41.8734,41.8734,41.8176,41.8269,14515.0
2022-02-23 13:05:00,44.91,44.93,44.88,44.9,10766.0,41.8176,41.8362,41.7896,41.8082,10766.0
2022-02-23 13:10:00,44.9,44.9,44.79,44.83,28945.0,41.8082,41.8082,41.7058,41.7431,28945.0
2022-02-23 13:15:00,44.82,44.84,44.78,44.84,22327.0,41.7338,41.7524,41.6965,41.7524,22327.0
2022-02-23 13:20:00,44.83,44.86,44.79,44.81,20870.0,41.7431,41.771,41.7058,41.7244,20870.0
2022-02-23 13:25:00,44.82,44.87,44.79,44.8,43855.0,41.7338,41.7803,41.7058,41.7151,43855.0
2022-02-23 13:30:00,44.82,44.82,44.76,44.79,18368.0,41.7338,41.7338,41.6779,41.7058,18368.0
2022-02-23 13:35:00,44.79,44.82,44.76,44.82,19773.0,41.7058,41.7338,41.6779,41.7338,19773.0
2022-02-23 13:40:00,44.82,44.87,44.82,44.87,15506.0,41.7338,41.7803,41.7338,41.7803,15506.0
2022-02-23 13:45:00,44.87,44.98,44.87,44.91,43763.0,41.7803,41.8827,41.7803,41.8176,43763.0
2022-02-23 13:50:00,44.92,44.94,44.84,44.85,17160.0,41.8269,41.8455,41.7524,41.7617,17160.0
2022-02-23 13:55:00,44.85,44.86,44.8,44.8,18106.0,41.7617,41.771,41.7151,41.7151,18106.0
2022-02-23 14:00:00,44.8,44.81,44.62,44.63,33568.0,41.7151,41.7244,41.5475,41.5568,33568.0
2022-02-23 14:05:00,44.64,44.7,44.6,44.62,78008.0,41.5662,41.622,41.5289,41.5475,78008.0
2022-02-23 14:10:00,44.62,44.71,44.62,44.7,32719.0,41.5475,41.6313,41.5475,41.622,32719.0
2022-02-23 14:15:00,44.69,44.73,44.63,44.7,31413.0,41.6127,41.65,41.5568,41.622,31413.0
2022-02-23 14:20:00,44.69,44.72,44.64,44.67,46381.0,41.6127,41.6406,41.5662,41.5941,46381.0
2022-02-23 14:25:00,44.67,44.7,44.65,44.67,34671.0,41.5941,41.622,41.5755,41.5941,34671.0
2022-02-23 14:30:00,44.67,44.7,44.6,44.65,41617.0,41.5941,41.622,41.5289,41.5755,41617.0
2022-02-23 14:35:00,44.65,44.67,44.62,44.65,16469.0,41.5755,41.5941,41.5475,41.5755,16469.0
2022-02-23 14:40:00,44.64,44.64,44.54,44.57,28046.0,41.5662,41.5662,41.473,41.501,28046.0
2022-02-23 14:45:00,44.57,44.63,44.56,44.61,24563.0,41.501,41.5568,41.4917,41.5382,24563.0
2022-02-23 14:50:00,44.6,44.62,44.56,44.58,24383.0,41.5289,41.5475,41.4917,41.5103,24383.0
2022-02-23 14:55:00,44.59,44.63,44.58,44.59,19725.0,41.5196,41.5568,41.5103,41.5196,19725.0
2022-02-23 15:00:00,44.59,44.61,44.53,44.55,37793.0,41.5196,41.5382,41.4637,41.4823,37793.0
2022-02-23 15:05:00,44.55,44.59,44.5,44.51,34052.0,41.4823,41.5196,41.4358,41.4451,34052.0
2022-02-23 15:10:00,44.51,44.55,44.46,44.51,39154.0,41.4451,41.4823,41.3985,41.4451,39154.0
2022-02-23 15:15:00,44.5,44.54,44.47,44.5,39532.0,41.4358,41.473,41.4079,41.4358,39532.0
2022-02-23 15:20:00,44.5,44.54,44.48,44.54,28559.0,41.4358,41.473,41.4172,41.473,28559.0
2022-02-23 15:25:00,44.53,44.57,44.48,44.55,43429.0,41.4637,41.501,41.4172,41.4823,43429.0
2022-02-23 15:30:00,44.55,44.57,44.47,44.54,58922.0,41.4823,41.501,41.4079,41.473,58922.0
2022-02-23 15:35:00,44.54,44.55,44.45,44.48,59127.0,41.473,41.4823,41.3892,41.4172,59127.0
2022-02-23 15:40:00,44.48,44.49,44.44,44.45,47852.0,41.4172,41.4265,41.3799,41.3892,47852.0
2022-02-23 15:45:00,44.46,44.55,44.45,44.48,102885.0,41.3985,41.4823,41.3892,41.4172,102885.0
2022-02-23 15:50:00,44.48,44.51,44.4,44.45,105963.0,41.4172,41.4451,41.3427,41.3892,105963.0
2022-02-23 15:55:00,44.45,44.54,44.43,44.54,212059.0,41.3892,41.473,41.3706,41.473,212059.0
2022-02-24 09:30:00,44.44,45.31,44.41,45.23,331265.0,41.3799,42.19,41.352,42.1155,331265.0
2022-02-24 09:35:00,45.22,45.3,44.89,44.94,183260.0,42.1062,42.1807,41.7989,41.8455,183260.0
2022-02-24 09:40:00,44.93,45.22,44.92,45.08,150188.0,41.8362,42.1062,41.8269,41.9759,150188.0
2022-02-24 09:45:00,45.08,45.22,45.01,45.2,118059.0,41.9759,42.1062,41.9107,42.0876,118059.0
2022-02-24 09:50:00,45.21,45.21,44.69,44.84,117449.0,42.0969,42.0969,41.6127,41.7524,117449.0
2022-02-24 09:55:00,44.84,44.84,44.57,44.77,104670.0,41.7524,41.7524,41.501,41.6872,104670.0
2022-02-24 10:00:00,44.76,44.85,44.25,44.26,88910.0,41.6779,41.7617,41.203,41.2123,88910.0
2022-02-24 10:05:00,44.27,44.48,44.2,44.26,149375.0,41.2216,41.4172,41.1564,41.2123,149375.0
2022-02-24 10:10:00,44.26,44.3,44.05,44.15,60021.0,41.2123,41.2496,41.0168,41.1099,60021.0
2022-02-24 10:15:00,44.14,44.14,43.86,43.96,67367.0,41.1006,41.1006,40.8399,40.933,67367.0
2022-02-24 10:20:00,43.97,44.0,43.77,43.84,58350.0,40.9423,40.9702,40.7561,40.8212,58350.0
2022-02-24 10:25:00,43.84,43.91,43.72,43.85,94404.0,40.8212,40.8864,40.7095,40.8305,94404.0
2022-02-24 10:30:00,43.86,44.0,43.8,43.97,82719.0,40.8399,40.9702,40.784,40.9423,82719.0
2022-02-24 10:35:00,43.98,44.01,43.9,43.9,50065.0,40.9516,40.9795,40.8771,40.8771,50065.0
2022-02-24 10:40:00,43.91,43.93,43.78,43.78,80202.0,40.8864,40.905,40.7654,40.7654,80202.0
2022-02-24 10:45:00,43.77,43.78,43.47,43.5,65630.0,40.7561,40.7654,40.4767,40.5046,65630.0
2022-02-24 10:50:00,43.48,43.59,43.4,43.56,67367.0,40.486,40.5885,40.4115,40.5605,67367.0
2022-02-24 10:55:00,43.54,43.55,43.29,43.4,77464.0,40.5419,40.5512,40.3091,40.4115,77464.0
2022-02-24 11:00:00,43.39,43.52,43.22,43.23,170866.0,40.4022,40.5233,40.2439,40.2532,170866.0
2022-02-24 11:05:00,43.24,43.35,43.2,43.25,102135.0,40.2626,40.365,40.2253,40.2719,102135.0
2022-02-24 11:10:00,43.25,43.3,43.14,43.3,100675.0,40.2719,40.3184,40.1694,40.3184,100675.0
2022-02-24 11:15:00,43.31,43.51,43.27,43.49,139891.0,40.3277,40.514,40.2905,40.4953,139891.0
2022-02-24 11:20:00,43.48,43.48,43.36,43.39,36410.0,40.486,40.486,40.3743,40.4022,36410.0
2022-02-24 11:25:00,43.39,43.42,43.31,43.32,32952.0,40.4022,40.4302,40.3277,40.337,32952.0
2022-02-24 11:30:00,43.33,43.4,43.3,43.39,37532.0,40.3464,40.4115,40.3184,40.4022,37532.0
2022-02-24 11:35:00,43.4,43.43,43.34,43.37,39822.0,40.4115,40.4395,40.3557,40.3836,39822.0
2022-02-24 11:40:00,43.36,43.37,43.31,43.34,25138.0,40.3743,40.3836,40.3277,40.3557,25138.0
2022-02-24 11:45:00,43.34,43.36,43.27,43.34,33818.0,40.3557,40.3743,40.2905,40.3557,33818.0
2022-02-24 11:50:00,43.34,43.44,43.33,43.44,29849.0,40.3557,40.4488,40.3464,40.4488,29849.0
2022-02-24 11:55:00,43.44,43.53,43.42,43.5,32473.0,40.4488,40.5326,40.4302,40.5046,32473.0
2022-02-24 12:00:00,43.5,43.5,43.43,43.44,23073.0,40.5046,40.5046,40.4395,40.4488,23073.0
2022-02-24 12:05:00,43.44,43.44,43.35,43.37,26214.0,40.4488,40.4488,40.365,40.3836,26214.0
2022-02-24 12:10:00,43.36,43.44,43.34,43.35,35517.0,40.3743,40.4488,40.3557,40.365,35517.0
2022-02-24 12:15:00,43.35,43.5,43.35,43.5,27608.0,40.365,40.5046,40.365,40.5046,27608.0
2022-02-24 12:20:00,43.5,43.6,43.49,43.59,31612.0,40.5046,40.5978,40.4953,40.5885,31612.0
2022-02-24 12:25:00,43.58,43.65,43.58,43.61,31370.0,40.5791,40.6443,40.5791,40.6071,31370.0
2022-02-24 12:30:00,43.61,43.61,43.4,43.4,28698.0,40.6071,40.6071,40.4115,40.4115,28698.0
2022-02-24 12:35:00,43.4,43.5,43.38,43.46,21036.0,40.4115,40.5046,40.3929,40.4674,21036.0
2022-02-24 12:40:00,43.46,43.6,43.45,43.56,27110.0,40.4674,40.5978,40.4581,40.5605,27110.0
2022-02-24 12:45:00,43.58,43.69,43.56,43.67,19776.0,40.5791,40.6816,40.5605,40.6629,19776.0
2022-02-24 12:50:00,43.68,43.72,43.65,43.7,19854.0,40.6723,40.7095,40.6443,40.6909,19854.0
2022-02-24 12:55:00,43.7,43.75,43.65,43.65,29852.0,40.6909,40.7374,40.6443,40.6443,29852.0
2022-02-24 13:00:00,43.66,43.67,43.57,43.62,25547.0,40.6536,40.6629,40.5698,40.6164,25547.0
2022-02-24 13:05:00,43.62,43.71,43.6,43.68,21775.0,40.6164,40.7002,40.5978,40.6723,21775.0
2022-02-24 13:10:00,43.67,43.68,43.59,43.65,29179.0,40.6629,40.6723,40.5885,40.6443,29179.0
2022-02-24 13:15:00,43.65,43.67,43.62,43.65,22341.0,40.6443,40.6629,40.6164,40.6443,22341.0
2022-02-24 13:20:00,43.64,43.65,43.6,43.64,20898.0,40.635,40.6443,40.5978,40.635,20898.0
2022-02-24 13:25:00,43.64,43.68,43.57,43.61,34625.0,40.635,40.6723,40.5698,40.6071,34625.0
2022-02-24 13:30:00,43.61,43.7,43.58,43.62,44598.0,40.6071,40.6909,40.5791,40.6164,44598.0
2022-02-24 13:35:00,43.62,43.66,43.58,43.59,22654.0,40.6164,40.6536,40.5791,40.5885,22654.0
2022-02-24 13:40:00,43.58,43.61,43.53,43.53,22442.0,40.5791,40.6071,40.5326,40.5326,22442.0
2022-02-24 13:45:00,43.52,43.77,43.46,43.75,38352.0,40.5233,40.7561,40.4674,40.7374,38352.0
2022-02-24 13:50:00,43.74,43.79,43.7,43.72,30640.0,40.7281,40.7747,40.6909,40.7095,30640.0
2022-02-24 13:55:00,43.72,43.77,43.69,43.72,35079.0,40.7095,40.7561,40.6816,40.7095,35079.0
2022-02-24 14:00:00,43.72,43.77,43.69,43.74,32158.0,40.7095,40.7561,40.6816,40.7281,32158.0
2022-02-24 14:05:00,43.73,43.82,43.68,43.71,57844.0,40.7188,40.8026,40.6723,40.7002,57844.0
2022-02-24 14:10:00,43.71,43.83,43.69,43.83,50317.0,40.7002,40.8119,40.6816,40.8119,50317.0
2022-02-24 14:15:00,43.84,43.9,43.75,43.87,42740.0,40.8212,40.8771,40.7374,40.8492,42740.0
2022-02-24 14:20:00,43.88,43.99,43.88,43.99,36938.0,40.8585,40.9609,40.8585,40.9609,36938.0
2022-02-24 14:25:00,43.98,43.99,43.93,43.97,26978.0,40.9516,40.9609,40.905,40.9423,26978.0
2022-02-24 14:30:00,43.97,44.08,43.96,44.02,64415.0,40.9423,41.0447,40.933,40.9888,64415.0
2022-02-24 14:35:00,44.02,44.07,43.95,43.98,60903.0,40.9888,41.0354,40.9237,40.9516,60903.0
2022-02-24 14:40:00,43.99,44.0,43.86,43.86,44200.0,40.9609,40.9702,40.8399,40.8399,44200.0
2022-02-24 14:45:00,43.87,43.92,43.82,43.92,42696.0,40.8492,40.8957,40.8026,40.8957,42696.0
2022-02-24 14:50:00,43.93,43.93,43.86,43.91,36230.0,40.905,40.905,40.8399,40.8864,36230.0
2022-02-24 14:55:00,43.91,43.97,43.88,43.95,26368.0,40.8864,40.9423,40.8585,40.9237,26368.0
2022-02-24 15:00:00,43.94,44.04,43.92,44.03,38342.0,40.9144,41.0075,40.8957,40.9982,38342.0
2022-02-24 15:05:00,44.03,44.07,44.01,44.06,40220.0,40.9982,41.0354,40.9795,41.0261,40220.0
2022-02-24 15:10:00,44.07,44.2,44.07,44.12,41800.0,41.0354,41.1564,41.0354,41.082,41800.0
2022-02-24 15:15:00,44.11,44.12,44.03,44.08,57484.0,41.0726,41.082,40.9982,41.0447,57484.0
2022-02-24 15:20:00,44.09,44.17,44.05,44.16,38001.0,41.054,41.1285,41.0168,41.1192,38001.0
2022-02-24 15:25:00,44.17,44.19,44.06,44.08,57739.0,41.1285,41.1471,41.0261,41.0447,57739.0
2022-02-24 15:30:00,44.08,44.28,44.06,44.27,85976.0,41.0447,41.2309,41.0261,41.2216,85976.0
2022-02-24 15:35:00,44.28,44.29,44.24,44.29,76829.0,41.2309,41.2403,41.1937,41.2403,76829.0
2022-02-24 15:40:00,44.29,44.32,44.24,44.27,64970.0,41.2403,41.2682,41.1937,41.2216,64970.0
2022-02-24 15:45:00,44.27,44.36,44.25,44.29,103260.0,41.2216,41.3054,41.203,41.2403,103260.0
2022-02-24 15:50:00,44.3,44.49,44.3,44.46,160369.0,41.2496,41.4265,41.2496,41.3985,160369.0
2022-02-24 15:55:00,44.46,44.52,44.37,44.43,345575.0,41.3985,41.4544,41.3147,41.3706,345575.0
2022-02-25 09:30:00,45.5,45.84,45.21,45.64,201376.0,42.3669,42.6835,42.0969,42.4973,201376.0
2022-02-25 09:35:00,45.62,45.79,45.43,45.78,130346.0,42.4787,42.637,42.3018,42.6277,130346.0
2022-02-25 09:40:00,45.77,45.96,45.48,45.55,150044.0,42.6183,42.7953,42.3483,42.4135,150044.0
2022-02-25 09:45:00,45.55,45.57,45.15,45.15,70767.0,42.4135,42.4321,42.041,42.041,70767.0
2022-02-25 09:50:00,45.15,45.19,44.99,45.08,81176.0,42.041,42.0783,41.892,41.9759,81176.0
2022-02-25 09:55:00,45.08,45.26,45.02,45.22,66172.0,41.9759,42.1435,41.92,42.1062,66172.0
2022-02-25 10:00:00,45.25,45.43,45.24,45.43,47343.0,42.1341,42.3018,42.1248,42.3018,47343.0
2022-02-25 10:05:00,45.43,45.49,45.36,45.46,68294.0,42.3018,42.3576,42.2366,42.3297,68294.0
2022-02-25 10:10:00,45.45,45.45,45.34,45.39,49504.0,42.3204,42.3204,42.2179,42.2645,49504.0
2022-02-25 10:15:00,45.39,45.41,45.32,45.36,104504.0,42.2645,42.2831,42.1993,42.2366,104504.0
2022-02-25 10:20:00,45.37,45.48,45.34,45.46,75667.0,42.2459,42.3483,42.2179,42.3297,75667.0
2022-02-25 10:25:00,45.47,45.64,45.45,45.58,99188.0,42.339,42.4973,42.3204,42.4414,99188.0
2022-02-25 10:30:00,45.58,45.71,45.56,45.66,54726.0,42.4414,42.5625,42.4228,42.5159,54726.0
2022-02-25 10:35:00,45.66,45.74,45.59,45.73,47862.0,42.5159,42.5904,42.4507,42.5811,47862.0
2022-02-25 10:40:00,45.74,45.92,45.74,45.92,65961.0,42.5904,42.758,42.5904,42.758,65961.0
2022-02-25 10:45:00,45.93,46.07,45.91,46.07,102391.0,42.7673,42.8977,42.7487,42.8977,102391.0
2022-02-25 10:50:00,46.06,46.22,46.05,46.22,153725.0,42.8884,43.0374,42.8791,43.0374,153725.0
2022-02-25 10:55:00,46.22,46.26,46.11,46.14,53882.0,43.0374,43.0746,42.9349,42.9629,53882.0
2022-02-25 11:00:00,46.14,46.27,46.13,46.26,72665.0,42.9629,43.0839,42.9536,43.0746,72665.0
2022-02-25 11:05:00,46.26,46.3,46.21,46.22,70422.0,43.0746,43.1118,43.028,43.0374,70422.0
2022-02-25 11:10:00,46.22,46.32,46.18,46.3,46513.0,43.0374,43.1305,43.0001,43.1118,46513.0
2022-02-25 11:15:00,46.31,46.38,46.28,46.3,39274.0,43.1212,43.1863,43.0932,43.1118,39274.0
2022-02-25 11:20:00,46.31,46.33,46.26,46.3,32664.0,43.1212,43.1398,43.0746,43.1118,32664.0
2022-02-25 11:25:00,46.31,46.37,46.19,46.2,58466.0,43.1212,43.177,43.0094,43.0187,58466.0
2022-02-25 11:30:00,46.2,46.2,46.09,46.11,46736.0,43.0187,43.0187,42.9163,42.9349,46736.0
2022-02-25 11:35:00,46.11,46.23,46.09,46.22,49298.0,42.9349,43.0467,42.9163,43.0374,49298.0
2022-02-25 11:40:00,46.22,46.22,46.15,46.18,26321.0,43.0374,43.0374,42.9722,43.0001,26321.0
2022-02-25 11:45:00,46.18,46.2,46.04,46.04,41947.0,43.0001,43.0187,42.8697,42.8697,41947.0
2022-02-25 11:50:00,46.05,46.07,46.0,46.05,35260.0,42.8791,42.8977,42.8325,42.8791,35260.0
2022-02-25 11:55:00,46.06,46.16,46.06,46.15,32601.0,42.8884,42.9815,42.8884,42.9722,32601.0
2022-02-25 12:00:00,46.16,46.23,46.14,46.21,65438.0,42.9815,43.0467,42.9629,43.028,65438.0
2022-02-25 12:05:00,46.21,46.25,46.13,46.2,39491.0,43.028,43.0653,42.9536,43.0187,39491.0
2022-02-25 12:10:00,46.21,46.36,46.2,46.34,36928.0,43.028,43.1677,43.0187,43.1491,36928.0
2022-02-25 12:15:00,46.35,46.43,46.35,46.38,58543.0,43.1584,43.2329,43.1584,43.1863,58543.0
2022-02-25 12:20:00,46.38,46.38,46.29,46.34,39912.0,43.1863,43.1863,43.1025,43.1491,39912.0
2022-02-25 12:25:00,46.33,46.4,46.32,46.39,30154.0,43.1398,43.205,43.1305,43.1956,30154.0
2022-02-25 12:30:00,46.4,46.47,46.39,46.43,40111.0,43.205,43.2701,43.1956,43.2329,40111.0
2022-02-25 12:35:00,46.43,46.47,46.4,46.47,46153.0,43.2329,43.2701,43.205,43.2701,46153.0
2022-02-25 12:40:00,46.48,46.55,46.47,46.55,32791.0,43.2795,43.3446,43.2701,43.3446,32791.0
2022-02-25 12:45:00,46.55,46.63,46.54,46.62,38613.0,43.3446,43.4191,43.3353,43.4098,38613.0
2022-02-25 12:50:00,46.62,46.62,46.51,46.59,34046.0,43.4098,43.4098,43.3074,43.3819,34046.0
2022-02-25 12:55:00,46.59,46.6,46.49,46.52,36548.0,43.3819,43.3912,43.2888,43.3167,36548.0
2022-02-25 13:00:00,46.52,46.55,46.46,46.53,31855.0,43.3167,43.3446,43.2608,43.326,31855.0
2022-02-25 13:05:00,46.52,46.53,46.46,46.49,23139.0,43.3167,43.326,43.2608,43.2888,23139.0
2022-02-25 13:10:00,46.5,46.5,46.37,46.41,55617.0,43.2981,43.2981,43.177,43.2143,55617.0
2022-02-25 13:15:00,46.43,46.46,46.39,46.41,48164.0,43.2329,43.2608,43.1956,43.2143,48164.0
2022-02-25 13:20:00,46.41,46.42,46.33,46.34,34654.0,43.2143,43.2236,43.1398,43.1491,34654.0
2022-02-25 13:25:00,46.35,46.39,46.34,46.37,57620.0,43.1584,43.1956,43.1491,43.177,57620.0
2022-02-25 13:30:00,46.37,46.39,46.33,46.38,30572.0,43.177,43.1956,43.1398,43.1863,30572.0
2022-02-25 13:35:00,46.39,46.4,46.34,46.37,25533.0,43.1956,43.205,43.1491,43.177,25533.0
2022-02-25 13:40:00,46.37,46.65,46.36,46.62,44747.0,43.177,43.4377,43.1677,43.4098,44747.0
2022-02-25 13:45:00,46.63,46.63,46.52,46.58,36916.0,43.4191,43.4191,43.3167,43.3726,36916.0
2022-02-25 13:50:00,46.58,46.6,46.57,46.59,22747.0,43.3726,43.3912,43.3633,43.3819,22747.0
2022-02-25 13:55:00,46.59,46.59,46.47,46.48,21990.0,43.3819,43.3819,43.2701,43.2795,21990.0
2022-02-25 14:00:00,46.48,46.56,46.44,46.54,27481.0,43.2795,43.3539,43.2422,43.3353,27481.0
2022-02-25 14:05:00,46.53,46.59,46.53,46.58,18873.0,43.326,43.3819,43.326,43.3726,18873.0
2022-02-25 14:10:00,46.58,46.6,46.53,46.59,30749.0,43.3726,43.3912,43.326,43.3819,30749.0
2022-02-25 14:15:00,46.6,46.62,46.54,46.54,30649.0,43.3912,43.4098,43.3353,43.3353,30649.0
2022-02-25 14:20:00,46.55,46.62,46.54,46.56,34637.0,43.3446,43.4098,43.3353,43.3539,34637.0
2022-02-25 14:25:00,46.55,46.59,46.54,46.57,22375.0,43.3446,43.3819,43.3353,43.3633,22375.0
2022-02-25 14:30:00,46.56,46.58,46.29,46.29,52297.0,43.3539,43.3726,43.1025,43.1025,52297.0
2022-02-25 14:35:00,46.3,46.37,46.3,46.36,32518.0,43.1118,43.177,43.1118,43.1677,32518.0
2022-02-25 14:40:00,46.35,46.36,46.26,46.3,51290.0,43.1584,43.1677,43.0746,43.1118,51290.0
2022-02-25 14:45:00,46.3,46.3,46.24,46.28,47182.0,43.1118,43.1118,43.056,43.0932,47182.0
2022-02-25 14:50:00,46.27,46.28,46.22,46.27,38192.0,43.0839,43.0932,43.0374,43.0839,38192.0
2022-02-25 14:55:00,46.27,46.34,46.26,46.29,46227.0,43.0839,43.1491,43.0746,43.1025,46227.0
2022-02-25 15:00:00,46.29,46.29,46.22,46.23,33236.0,43.1025,43.1025,43.0374,43.0467,33236.0
2022-02-25 15:05:00,46.23,46.31,46.23,46.29,40722.0,43.0467,43.1212,43.0467,43.1025,40722.0
2022-02-25 15:10:00,46.29,46.3,46.24,46.29,37161.0,43.1025,43.1118,43.056,43.1025,37161.0
2022-02-25 15:15:00,46.29,46.36,46.29,46.34,35900.0,43.1025,43.1677,43.1025,43.1491,35900.0
2022-02-25 15:20:00,46.35,46.43,46.35,46.4,35970.0,43.1584,43.2329,43.1584,43.205,35970.0
2022-02-25 15:25:00,46.4,46.43,46.4,46.43,43081.0,43.205,43.2329,43.205,43.2329,43081.0
2022-02-25 15:30:00,46.43,46.52,46.42,46.45,52015.0,43.2329,43.3167,43.2236,43.2515,52015.0
2022-02-25 15:35:00,46.45,46.45,46.31,46.41,57093.0,43.2515,43.2515,43.1212,43.2143,57093.0
2022-02-25 15:40:00,46.41,46.49,46.39,46.46,70547.0,43.2143,43.2888,43.1956,43.2608,70547.0
2022-02-25 15:45:00,46.46,46.54,46.44,46.48,86455.0,43.2608,43.3353,43.2422,43.2795,86455.0
2022-02-25 15:50:00,46.49,46.58,46.49,46.54,142313.0,43.2888,43.3726,43.2888,43.3353,142313.0
2022-02-25 15:55:00,46.53,46.55,46.46,46.46,430622.0,43.326,43.3446,43.2608,43.2608,430622.0
2022-02-28 09:30:00,45.76,46.3,45.76,46.05,133481.0,42.609,43.1118,42.609,42.8791,133481.0
2022-02-28 09:35:00,46.07,46.75,45.98,46.7,140845.0,42.8977,43.5309,42.8139,43.4843,140845.0
2022-02-28 09:40:00,46.68,46.82,46.55,46.79,78646.0,43.4657,43.596,43.3446,43.5681,78646.0
2022-02-28 09:45:00,46.79,46.91,46.71,46.88,204342.0,43.5681,43.6798,43.4936,43.6519,204342.0
2022-02-28 09:50:00,46.88,47.07,46.78,46.82,164101.0,43.6519,43.8288,43.5588,43.596,164101.0
2022-02-28 09:55:00,46.8,47.0,46.74,46.96,94385.0,43.5774,43.7636,43.5215,43.7264,94385.0
2022-02-28 10:00:00,46.98,47.01,46.88,46.97,58462.0,43.745,43.773,43.6519,43.7357,58462.0
2022-02-28 10:05:00,46.97,46.98,46.78,46.83,56548.0,43.7357,43.745,43.5588,43.6054,56548.0
2022-02-28 10:10:00,46.84,46.93,46.8,46.87,74734.0,43.6147,43.6985,43.5774,43.6426,74734.0
2022-02-28 10:15:00,46.86,46.9,46.74,46.8,125550.0,43.6333,43.6705,43.5215,43.5774,125550.0
2022-02-28 10:20:00,46.79,46.95,46.71,46.94,121303.0,43.5681,43.7171,43.4936,43.7078,121303.0
2022-02-28 10:25:00,46.94,46.98,46.8,46.92,107054.0,43.7078,43.745,43.5774,43.6892,107054.0
2022-02-28 10:30:00,46.92,47.08,46.92,46.95,164368.0,43.6892,43.8381,43.6892,43.7171,164368.0
2022-02-28 10:35:00,46.96,46.97,46.84,46.93,54857.0,43.7264,43.7357,43.6147,43.6985,54857.0
2022-02-28 10:40:00,46.94,46.96,46.66,46.71,43394.0,43.7078,43.7264,43.4471,43.4936,43394.0
2022-02-28 10:45:00,46.69,46.69,46.48,46.55,47778.0,43.475,43.475,43.2795,43.3446,47778.0
2022-02-28 10:50:00,46.55,46.58,46.47,46.58,37311.0,43.3446,43.3726,43.2701,43.3726,37311.0
2022-02-28 10:55:00,46.58,46.58,46.48,46.52,36743.0,43.3726,43.3726,43.2795,43.3167,36743.0
2022-02-28 11:00:00,46.52,46.68,46.51,46.63,31001.0,43.3167,43.4657,43.3074,43.4191,31001.0
2022-02-28 11:05:00,46.62,46.79,46.62,46.79,91051.0,43.4098,43.5681,43.4098,43.5681,91051.0
2022-02-28 11:10:00,46.79,46.88,46.78,46.84,57209.0,43.5681,43.6519,43.5588,43.6147,57209.0
2022-02-28 11:15:00,46.84,46.93,46.81,46.9,116613.0,43.6147,43.6985,43.5867,43.6705,116613.0
2022-02-28 11:20:00,46.9,47.06,46.89,47.04,47277.0,43.6705,43.8195,43.6612,43.8009,47277.0
2022-02-28 11:25:00,47.03,47.11,47.0,47.09,74395.0,43.7916,43.8661,43.7636,43.8474,74395.0
2022-02-28 11:30:00,47.08,47.17,47.04,47.12,66894.0,43.8381,43.9219,43.8009,43.8754,66894.0
2022-02-28 11:35:00,47.13,47.17,46.99,47.0,42676.0,43.8847,43.9219,43.7543,43.7636,42676.0
2022-02-28 11:40:00,46.99,47.0,46.92,46.93,29741.0,43.7543,43.7636,43.6892,43.6985,29741.0
2022-02-28 11:45:00,46.93,46.93,46.76,46.79,44680.0,43.6985,43.6985,43.5402,43.5681,44680.0
2022-02-28 11:50:00,46.79,46.89,46.75,46.89,31901.0,43.5681,43.6612,43.5309,43.6612,31901.0
2022-02-28 11:55:00,46.89,46.93,46.86,46.91,25854.0,43.6612,43.6985,43.6333,43.6798,25854.0
2022-02-28 12:00:00,46.9,46.95,46.89,46.9,38186.0,43.6705,43.7171,43.6612,43.6705,38186.0
2022-02-28 12:05:00,46.91,46.93,46.68,46.69,48593.0,43.6798,43.6985,43.4657,43.475,48593.0
2022-02-28 12:10:00,46.68,46.68,46.53,46.55,53070.0,43.4657,43.4657,43.326,43.3446,53070.0
2022-02-28 12:15:00,46.54,46.65,46.52,46.64,47601.0,43.3353,43.4377,43.3167,43.4284,47601.0
2022-02-28 12:20:00,46.63,46.66,46.6,46.66,21132.0,43.4191,43.4471,43.3912,43.4471,21132.0
2022-02-28 12:25:00,46.66,46.78,46.65,46.72,48521.0,43.4471,43.5588,43.4377,43.5029,48521.0
2022-02-28 12:30:00,46.72,46.72,46.62,46.63,26611.0,43.5029,43.5029,43.4098,43.4191,26611.0
2022-02-28 12:35:00,46.62,46.71,46.61,46.66,31764.0,43.4098,43.4936,43.4005,43.4471,31764.0
2022-02-28 12:40:00,46.66,46.7,46.61,46.61,29285.0,43.4471,43.4843,43.4005,43.4005,29285.0
2022-02-28 12:45:00,46.6,46.65,46.55,46.6,43353.0,43.3912,43.4377,43.3446,43.3912,43353.0
2022-02-28 12:50:00,46.59,46.63,46.53,46.55,20827.0,43.3819,43.4191,43.326,43.3446,20827.0
2022-02-28 12:55:00,46.56,46.65,46.53,46.64,57435.0,43.3539,43.4377,43.326,43.4284,57435.0
2022-02-28 13:00:00,46.64,46.88,46.64,46.79,55144.0,43.4284,43.6519,43.4284,43.5681,55144.0
2022-02-28 13:05:00,46.79,46.8,46.68,46.72,25880.0,43.5681,43.5774,43.4657,43.5029,25880.0
2022-02-28 13:10:00,46.72,46.77,46.7,46.71,26681.0,43.5029,43.5495,43.4843,43.4936,26681.0
2022-02-28 13:15:00,46.71,46.71,46.58,46.62,43651.0,43.4936,43.4936,43.3726,43.4098,43651.0
2022-02-28 13:20:00,46.62,46.69,46.6,46.65,66252.0,43.4098,43.475,43.3912,43.4377,66252.0
2022-02-28 13:25:00,46.65,46.71,46.64,46.66,47428.0,43.4377,43.4936,43.4284,43.4471,47428.0
2022-02-28 13:30:00,46.66,46.68,46.6,46.64,60255.0,43.4471,43.4657,43.3912,43.4284,60255.0
2022-02-28 13:35:00,46.64,46.64,46.52,46.54,40571.0,43.4284,43.4284,43.3167,43.3353,40571.0
2022-02-28 13:40:00,46.53,46.6,46.52,46.54,34948.0,43.326,43.3912,43.3167,43.3353,34948.0
2022-02-28 13:45:00,46.55,46.56,46.49,46.55,38074.0,43.3446,43.3539,43.2888,43.3446,38074.0
2022-02-28 13:50:00,46.55,46.73,46.54,46.7,39532.0,43.3446,43.5122,43.3353,43.4843,39532.0
2022-02-28 13:55:00,46.7,46.78,46.69,46.77,48477.0,43.4843,43.5588,43.475,43.5495,48477.0
2022-02-28 14:00:00,46.77,46.77,46.52,46.52,56742.0,43.5495,43.5495,43.3167,43.3167,56742.0
2022-02-28 14:05:00,46.51,46.53,46.35,46.35,44038.0,43.3074,43.326,43.1584,43.1584,44038.0
2022-02-28 14:10:00,46.36,46.39,46.29,46.39,32946.0,43.1677,43.1956,43.1025,43.1956,32946.0
2022-02-28 14:15:00,46.39,46.5,46.39,46.5,42466.0,43.1956,43.2981,43.1956,43.2981,42466.0
2022-02-28 14:20:00,46.5,46.51,46.42,46.44,39339.0,43.2981,43.3074,43.2236,43.2422,39339.0
2022-02-28 14:25:00,46.45,46.51,46.42,46.44,27608.0,43.2515,43.3074,43.2236,43.2422,27608.0
2022-02-28 14:30:00,46.45,46.47,46.38,46.44,39653.0,43.2515,43.2701,43.1863,43.2422,39653.0
2022-02-28 14:35:00,46.44,46.51,46.44,46.49,32460.0,43.2422,43.3074,43.2422,43.2888,32460.0
2022-02-28 14:40:00,46.48,46.55,46.4,46.53,39847.0,43.2795,43.3446,43.205,43.326,39847.0
2022-02-28 14:45:00,46.52,46.52,46.43,46.48,33621.0,43.3167,43.3167,43.2329,43.2795,33621.0
2022-02-28 14:50:00,46.48,46.53,46.45,46.53,32745.0,43.2795,43.326,43.2515,43.326,32745.0
2022-02-28 14:55:00,46.53,46.57,46.52,46.55,37173.0,43.326,43.3633,43.3167,43.3446,37173.0
2022-02-28 15:00:00,46.54,46.6,46.51,46.55,56467.0,43.3353,43.3912,43.3074,43.3446,56467.0
2022-02-28 15:05:00,46.55,46.66,46.49,46.65,49473.0,43.3446,43.4471,43.2888,43.4377,49473.0
2022-02-28 15:10:00,46.64,46.64,46.56,46.59,33640.0,43.4284,43.4284,43.3539,43.3819,33640.0
2022-02-28 15:15:00,46.59,46.65,46.58,46.65,31399.0,43.3819,43.4377,43.3726,43.4377,31399.0
2022-02-28 15:20:00,46.64,46.77,46.64,46.73,56894.0,43.4284,43.5495,43.4284,43.5122,56894.0
2022-02-28 15:25:00,46.73,46.74,46.62,46.63,57438.0,43.5122,43.5215,43.4098,43.4191,57438.0
2022-02-28 15:30:00,46.63,46.63,46.55,46.58,52280.0,43.4191,43.4191,43.3446,43.3726,52280.0
2022-02-28 15:35:00,46.58,46.62,46.5,46.52,62013.0,43.3726,43.4098,43.2981,43.3167,62013.0
2022-02-28 15:40:00,46.53,46.69,46.53,46.66,78381.0,43.326,43.475,43.326,43.4471,78381.0
2022-02-28 15:45:00,46.66,46.83,46.65,46.79,109333.0,43.4471,43.6054,43.4377,43.5681,109333.0
2022-02-28 15:50:00,46.8,46.93,46.8,46.84,157778.0,43.5774,43.6985,43.5774,43.6147,157778.0
2022-02-28 15:55:00,46.84,46.88,46.77,46.78,436037.0,43.6147,43.6519,43.5495,43.5588,436037.0
2022-03-01 09:30:00,48.12,48.64,47.88,48.23,529401.0,44.8065,45.2907,44.583,44.9089,529401.0
2022-03-01 09:35:00,48.24,48.5,47.86,48.26,410142.0,44.9183,45.1604,44.5644,44.9369,410142.0
2022-03-01 09:40:00,48.25,48.25,47.74,47.98,272560.0,44.9276,44.9276,44.4527,44.6762,272560.0
2022-03-01 09:45:00,47.98,48.17,47.8,48.16,277207.0,44.6762,44.8531,44.5086,44.8438,277207.0
2022-03-01 09:50:00,48.19,48.55,48.1,48.5,269482.0,44.8717,45.2069,44.7879,45.1604,269482.0
2022-03-01 09:55:00,48.5,48.7,48.4,48.57,239368.0,45.1604,45.3466,45.0672,45.2255,239368.0
2022-03-01 10:00:00,48.58,48.67,48.43,48.65,179113.0,45.2348,45.3187,45.0952,45.3,179113.0
2022-03-01 10:05:00,48.65,48.69,47.98,47.98,168135.0,45.3,45.3373,44.6762,44.6762,168135.0
2022-03-01 10:10:00,47.98,48.58,47.86,48.57,412128.0,44.6762,45.2348,44.5644,45.2255,412128.0
2022-03-01 10:15:00,48.57,48.75,48.21,48.36,204399.0,45.2255,45.3931,44.8903,45.03,204399.0
2022-03-01 10:20:00,48.35,48.57,48.2,48.22,182696.0,45.0207,45.2255,44.881,44.8996,182696.0
2022-03-01 10:25:00,48.22,48.42,48.18,48.37,123503.0,44.8996,45.0859,44.8624,45.0393,123503.0
2022-03-01 10:30:00,48.38,48.54,48.24,48.34,244588.0,45.0486,45.1976,44.9183,45.0114,244588.0
2022-03-01 10:35:00,48.34,48.55,48.31,48.45,135932.0,45.0114,45.2069,44.9834,45.1138,135932.0
2022-03-01 10:40:00,48.45,48.57,48.43,48.52,79837.0,45.1138,45.2255,45.0952,45.179,79837.0
2022-03-01 10:45:00,48.53,48.6,48.34,48.42,202022.0,45.1883,45.2535,45.0114,45.0859,202022.0
2022-03-01 10:50:00,48.4,48.7,48.36,48.62,124022.0,45.0672,45.3466,45.03,45.2721,124022.0
2022-03-01 10:55:00,48.61,48.62,48.35,48.36,112511.0,45.2628,45.2721,45.0207,45.03,112511.0
2022-03-01 11:00:00,48.35,48.68,48.34,48.63,118337.0,45.0207,45.328,45.0114,45.2814,118337.0
2022-03-01 11:05:00,48.63,48.72,48.45,48.49,82997.0,45.2814,45.3652,45.1138,45.151,82997.0
2022-03-01 11:10:00,48.49,48.58,48.46,48.57,59937.0,45.151,45.2348,45.1231,45.2255,59937.0
2022-03-01 11:15:00,48.57,48.58,48.37,48.38,59916.0,45.2255,45.2348,45.0393,45.0486,59916.0
2022-03-01 11:20:00,48.37,48.53,48.36,48.52,38689.0,45.0393,45.1883,45.03,45.179,38689.0
2022-03-01 11:25:00,48.52,48.55,48.48,48.54,46151.0,45.179,45.2069,45.1417,45.1976,46151.0
2022-03-01 11:30:00,48.54,48.56,48.32,48.34,62174.0,45.1976,45.2162,44.9928,45.0114,62174.0
2022-03-01 11:35:00,48.34,48.36,48.18,48.19,77581.0,45.0114,45.03,44.8624,44.8717,77581.0
2022-03-01 11:40:00,48.2,48.22,48.04,48.06,40884.0,44.881,44.8996,44.732,44.7507,40884.0
2022-03-01 11:45:00,48.06,48.06,47.79,47.84,71428.0,44.7507,44.7507,44.4992,44.5458,71428.0
2022-03-01 11:50:00,47.85,47.86,47.66,47.8,83190.0,44.5551,44.5644,44.3782,44.5086,83190.0
2022-03-01 11:55:00,47.8,47.84,47.73,47.75,59571.0,44.5086,44.5458,44.4434,44.462,59571.0
2022-03-01 12:00:00,47.75,47.78,47.65,47.66,57470.0,44.462,44.4899,44.3689,44.3782,57470.0
2022-03-01 12:05:00,47.65,47.7,47.59,47.66,82409.0,44.3689,44.4154,44.313,44.3782,82409.0
2022-03-01 12:10:00,47.66,47.68,47.59,47.63,89433.0,44.3782,44.3968,44.313,44.3503,89433.0
2022-03-01 12:15:00,47.62,47.72,47.56,47.6,75703.0,44.341,44.4341,44.2851,44.3223,75703.0
2022-03-01 12:20:00,47.59,47.62,47.44,47.44,55250.0,44.313,44.341,44.1733,44.1733,55250.0
2022-03-01 12:25:00,47.43,47.66,47.43,47.59,77016.0,44.164,44.3782,44.164,44.313,77016.0
2022-03-01 12:30:00,47.59,47.69,47.57,47.68,56279.0,44.313,44.4061,44.2944,44.3968,56279.0
2022-03-01 12:35:00,47.67,47.68,47.57,47.65,55934.0,44.3875,44.3968,44.2944,44.3689,55934.0
2022-03-01 12:40:00,47.65,47.73,47.63,47.71,40972.0,44.3689,44.4434,44.3503,44.4248,40972.0
2022-03-01 12:45:00,47.71,47.84,47.7,47.83,54473.0,44.4248,44.5458,44.4154,44.5365,54473.0
2022-03-01 12:50:00,47.82,47.87,47.74,47.86,78962.0,44.5272,44.5737,44.4527,44.5644,78962.0
2022-03-01 12:55:00,47.85,47.89,47.79,47.88,96771.0,44.5551,44.5924,44.4992,44.583,96771.0
2022-03-01 13:00:00,47.88,47.88,47.69,47.73,59529.0,44.583,44.583,44.4061,44.4434,59529.0
2022-03-01 13:05:00,47.73,47.76,47.62,47.65,49458.0,44.4434,44.4713,44.341,44.3689,49458.0
2022-03-01 13:10:00,47.66,47.76,47.65,47.75,60032.0,44.3782,44.4713,44.3689,44.462,60032.0
2022-03-01 13:15:00,47.76,47.94,47.75,47.87,63547.0,44.4713,44.6389,44.462,44.5737,63547.0
2022-03-01 13:20:00,47.87,48.02,47.84,47.86,61082.0,44.5737,44.7134,44.5458,44.5644,61082.0
2022-03-01 13:25:00,47.84,47.84,47.76,47.84,55788.0,44.5458,44.5458,44.4713,44.5458,55788.0
2022-03-01 13:30:00,47.84,47.92,47.79,47.91,57463.0,44.5458,44.6203,44.4992,44.611,57463.0
2022-03-01 13:35:00,47.91,47.98,47.85,47.97,48263.0,44.611,44.6762,44.5551,44.6669,48263.0
2022-03-01 13:40:00,47.98,48.03,47.97,48.03,42552.0,44.6762,44.7227,44.6669,44.7227,42552.0
2022-03-01 13:45:00,48.02,48.11,47.99,48.03,79063.0,44.7134,44.7972,44.6855,44.7227,79063.0
2022-03-01 13:50:00,48.03,48.06,47.93,48.0,101332.0,44.7227,44.7507,44.6296,44.6948,101332.0
2022-03-01 13:55:00,48.0,48.1,47.93,47.93,96578.0,44.6948,44.7879,44.6296,44.6296,96578.0
2022-03-01 14:00:00,47.93,47.96,47.56,47.72,117394.0,44.6296,44.6575,44.2851,44.4341,117394.0
2022-03-01 14:05:00,47.72,47.86,47.72,47.75,56757.0,44.4341,44.5644,44.4341,44.462,56757.0
2022-03-01 14:10:00,47.75,47.88,47.73,47.88,105502.0,44.462,44.583,44.4434,44.583,105502.0
2022-03-01 14:15:00,47.89,47.91,47.78,47.89,46986.0,44.5924,44.611,44.4899,44.5924,46986.0
2022-03-01 14:20:00,47.89,48.06,47.89,48.05,25746.0,44.5924,44.7507,44.5924,44.7413,25746.0
2022-03-01 14:25:00,48.06,48.16,48.05,48.15,48916.0,44.7507,44.8438,44.7413,44.8345,48916.0
2022-03-01 14:30:00,48.14,48.17,48.09,48.16,43051.0,44.8251,44.8531,44.7786,44.8438,43051.0
2022-03-01 14:35:00,48.16,48.36,48.16,48.34,57324.0,44.8438,45.03,44.8438,45.0114,57324.0
2022-03-01 14:40:00,48.34,48.42,48.3,48.41,66457.0,45.0114,45.0859,44.9741,45.0766,66457.0
2022-03-01 14:45:00,48.41,48.49,48.38,48.43,140366.0,45.0766,45.151,45.0486,45.0952,140366.0
2022-03-01 14:50:00,48.42,48.46,48.37,48.46,143300.0,45.0859,45.1231,45.0393,45.1231,143300.0
2022-03-01 14:55:00,48.46,48.49,48.41,48.47,87047.0,45.1231,45.151,45.0766,45.1324,87047.0
2022-03-01 15:00:00,48.47,48.55,48.45,48.52,84526.0,45.1324,45.2069,45.1138,45.179,84526.0
2022-03-01 15:05:00,48.52,48.56,48.43,48.47,97467.0,45.179,45.2162,45.0952,45.1324,97467.0
2022-03-01 15:10:00,48.48,48.51,48.43,48.48,91210.0,45.1417,45.1697,45.0952,45.1417,91210.0
2022-03-01 15:15:00,48.48,48.6,48.42,48.5,77039.0,45.1417,45.2535,45.0859,45.1604,77039.0
2022-03-01 15:20:00,48.5,48.54,48.45,48.52,103616.0,45.1604,45.1976,45.1138,45.179,103616.0
2022-03-01 15:25:00,48.52,48.52,48.44,48.45,74014.0,45.179,45.179,45.1045,45.1138,74014.0
2022-03-01 15:30:00,48.45,48.49,48.4,48.46,261451.0,45.1138,45.151,45.0672,45.1231,261451.0
2022-03-01 15:35:00,48.46,48.46,48.26,48.28,133579.0,45.1231,45.1231,44.9369,44.9555,133579.0
2022-03-01 15:40:00,48.27,48.28,48.14,48.18,128763.0,44.9462,44.9555,44.8251,44.8624,128763.0
2022-03-01 15:45:00,48.18,48.19,48.08,48.09,163268.0,44.8624,44.8717,44.7693,44.7786,163268.0
2022-03-01 15:50:00,48.09,48.28,48.04,48.25,291300.0,44.7786,44.9555,44.732,44.9276,291300.0
2022-03-01 15:55:00,48.25,48.42,48.19,48.33,610622.0,44.9276,45.0859,44.8717,45.0021,610622.0
2022-03-02 09:30:00,48.09,48.6,48.09,48.2,223804.0,44.7786,45.2535,44.7786,44.881,223804.0
2022-03-02 09:35:00,48.21,48.48,48.21,48.4,109091.0,44.8903,45.1417,44.8903,45.0672,109091.0
2022-03-02 09:40:00,48.41,48.86,48.41,48.73,195916.0,45.0766,45.4956,45.0766,45.3745,195916.0
2022-03-02 09:45:00,48.73,48.78,48.31,48.41,158030.0,45.3745,45.4211,44.9834,45.0766,158030.0
2022-03-02 09:50:00,48.41,48.76,48.41,48.51,104642.0,45.0766,45.4025,45.0766,45.1697,104642.0
2022-03-02 09:55:00,48.51,48.57,48.21,48.51,58181.0,45.1697,45.2255,44.8903,45.1697,58181.0
2022-03-02 10:00:00,48.53,48.74,48.49,48.64,81202.0,45.1883,45.3838,45.151,45.2907,81202.0
2022-03-02 10:05:00,48.64,48.71,48.4,48.45,69834.0,45.2907,45.3559,45.0672,45.1138,69834.0
2022-03-02 10:10:00,48.46,48.64,48.46,48.58,55575.0,45.1231,45.2907,45.1231,45.2348,55575.0
2022-03-02 10:15:00,48.56,48.86,48.55,48.85,111101.0,45.2162,45.4956,45.2069,45.4863,111101.0
2022-03-02 10:20:00,48.85,49.03,48.8,48.96,129221.0,45.4863,45.6539,45.4397,45.5887,129221.0
2022-03-02 10:25:00,48.96,49.09,48.9,49.0,252461.0,45.5887,45.7097,45.5328,45.6259,252461.0
2022-03-02 10:30:00,48.99,49.02,48.78,48.97,123315.0,45.6166,45.6445,45.4211,45.598,123315.0
2022-03-02 10:35:00,48.96,49.03,48.86,48.87,65947.0,45.5887,45.6539,45.4956,45.5049,65947.0
2022-03-02 10:40:00,48.87,48.87,48.74,48.79,60491.0,45.5049,45.5049,45.3838,45.4304,60491.0
2022-03-02 10:45:00,48.79,48.93,48.75,48.89,51762.0,45.4304,45.5607,45.3931,45.5235,51762.0
2022-03-02 10:50:00,48.89,48.89,48.58,48.65,74409.0,45.5235,45.5235,45.2348,45.3,74409.0
2022-03-02 10:55:00,48.67,48.78,48.64,48.71,59860.0,45.3187,45.4211,45.2907,45.3559,59860.0
2022-03-02 11:00:00,48.7,48.81,48.68,48.8,57171.0,45.3466,45.449,45.328,45.4397,57171.0
2022-03-02 11:05:00,48.8,48.93,48.73,48.8,147153.0,45.4397,45.5607,45.3745,45.4397,147153.0
2022-03-02 11:10:00,48.8,48.83,48.69,48.77,89475.0,45.4397,45.4676,45.3373,45.4118,89475.0
2022-03-02 11:15:00,48.77,48.77,48.55,48.56,56403.0,45.4118,45.4118,45.2069,45.2162,56403.0
2022-03-02 11:20:00,48.57,48.61,48.37,48.38,76870.0,45.2255,45.2628,45.0393,45.0486,76870.0
2022-03-02 11:25:00,48.38,48.56,48.36,48.55,87797.0,45.0486,45.2162,45.03,45.2069,87797.0
2022-03-02 11:30:00,48.55,48.87,48.54,48.85,112963.0,45.2069,45.5049,45.1976,45.4863,112963.0
2022-03-02 11:35:00,48.86,48.89,48.76,48.88,62175.0,45.4956,45.5235,45.4025,45.5142,62175.0
2022-03-02 11:40:00,48.88,48.96,48.84,48.93,71563.0,45.5142,45.5887,45.4769,45.5607,71563.0
2022-03-02 11:45:00,48.94,49.02,48.85,48.89,54218.0,45.5701,45.6445,45.4863,45.5235,54218.0
2022-03-02 11:50:00,48.9,49.0,48.87,48.98,39320.0,45.5328,45.6259,45.5049,45.6073,39320.0
2022-03-02 11:55:00,48.98,49.01,48.89,48.95,56425.0,45.6073,45.6352,45.5235,45.5794,56425.0
2022-03-02 12:00:00,48.95,49.07,48.93,49.05,39619.0,45.5794,45.6911,45.5607,45.6725,39619.0
2022-03-02 12:05:00,49.05,49.07,48.96,49.03,53942.0,45.6725,45.6911,45.5887,45.6539,53942.0
2022-03-02 12:10:00,49.03,49.08,49.02,49.03,51753.0,45.6539,45.7004,45.6445,45.6539,51753.0
2022-03-02 12:15:00,49.04,49.11,49.01,49.04,47789.0,45.6632,45.7284,45.6352,45.6632,47789.0
2022-03-02 12:20:00,49.04,49.05,48.93,48.98,65524.0,45.6632,45.6725,45.5607,45.6073,65524.0
2022-03-02 12:25:00,48.98,48.98,48.89,48.95,60785.0,45.6073,45.6073,45.5235,45.5794,60785.0
2022-03-02 12:30:00,48.95,49.01,48.94,48.96,67821.0,45.5794,45.6352,45.5701,45.5887,67821.0
2022-03-02 12:35:00,48.96,49.05,48.96,49.0,50927.0,45.5887,45.6725,45.5887,45.6259,50927.0
2022-03-02 12:40:00,49.0,49.01,48.89,48.96,52659.0,45.6259,45.6352,45.5235,45.5887,52659.0
2022-03-02 12:45:00,48.96,48.97,48.9,48.96,29222.0,45.5887,45.598,45.5328,45.5887,29222.0
2022-03-02 12:50:00,48.96,49.02,48.95,48.98,45211.0,45.5887,45.6445,45.5794,45.6073,45211.0
2022-03-02 12:55:00,48.98,49.06,48.96,49.03,56342.0,45.6073,45.6818,45.5887,45.6539,56342.0
2022-03-02 13:00:00,49.04,49.1,49.02,49.05,53817.0,45.6632,45.719,45.6445,45.6725,53817.0
2022-03-02 13:05:00,49.05,49.07,48.89,48.95,51552.0,45.6725,45.6911,45.5235,45.5794,51552.0
2022-03-02 13:10:00,48.95,49.01,48.89,48.9,44844.0,45.5794,45.6352,45.5235,45.5328,44844.0
2022-03-02 13:15:00,48.9,48.92,48.87,48.89,37966.0,45.5328,45.5514,45.5049,45.5235,37966.0
2022-03-02 13:20:00,48.89,48.96,48.86,48.9,38020.0,45.5235,45.5887,45.4956,45.5328,38020.0
2022-03-02 13:25:00,48.9,49.01,48.89,48.96,38337.0,45.5328,45.6352,45.5235,45.5887,38337.0
2022-03-02 13:30:00,48.96,49.05,48.95,49.05,39736.0,45.5887,45.6725,45.5794,45.6725,39736.0
2022-03-02 13:35:00,49.05,49.07,49.01,49.07,42091.0,45.6725,45.6911,45.6352,45.6911,42091.0
2022-03-02 13:40:00,49.06,49.16,49.05,49.13,52997.0,45.6818,45.7749,45.6725,45.747,52997.0
2022-03-02 13:45:00,49.14,49.16,49.06,49.16,60441.0,45.7563,45.7749,45.6818,45.7749,60441.0
2022-03-02 13:50:00,49.16,49.16,49.09,49.14,154220.0,45.7749,45.7749,45.7097,45.7563,154220.0
2022-03-02 13:55:00,49.14,49.17,48.99,49.03,43048.0,45.7563,45.7842,45.6166,45.6539,43048.0
2022-03-02 14:00:00,49.03,49.04,48.93,49.03,63462.0,45.6539,45.6632,45.5607,45.6539,63462.0
2022-03-02 14:05:00,49.03,49.15,49.0,49.11,62480.0,45.6539,45.7656,45.6259,45.7284,62480.0
2022-03-02 14:10:00,49.12,49.17,49.1,49.17,47775.0,45.7377,45.7842,45.719,45.7842,47775.0
2022-03-02 14:15:00,49.16,49.17,49.06,49.09,42818.0,45.7749,45.7842,45.6818,45.7097,42818.0
2022-03-02 14:20:00,49.09,49.14,49.03,49.05,52463.0,45.7097,45.7563,45.6539,45.6725,52463.0
2022-03-02 14:25:00,49.05,49.07,48.96,49.02,39443.0,45.6725,45.6911,45.5887,45.6445,39443.0
2022-03-02 14:30:00,49.03,49.15,49.01,49.15,76202.0,45.6539,45.7656,45.6352,45.7656,76202.0
2022-03-02 14:35:00,49.15,49.18,49.11,49.11,60217.0,45.7656,45.7935,45.7284,45.7284,60217.0
2022-03-02 14:40:00,49.12,49.18,49.11,49.16,61574.0,45.7377,45.7935,45.7284,45.7749,61574.0
2022-03-02 14:45:00,49.16,49.16,49.04,49.07,63077.0,45.7749,45.7749,45.6632,45.6911,63077.0
2022-03-02 14:50:00,49.07,49.14,48.98,48.98,64339.0,45.6911,45.7563,45.6073,45.6073,64339.0
2022-03-02 14:55:00,48.99,49.05,48.98,48.98,57526.0,45.6166,45.6725,45.6073,45.6073,57526.0
2022-03-02 15:00:00,48.99,49.1,48.97,49.09,50086.0,45.6166,45.719,45.598,45.7097,50086.0
2022-03-02 15:05:00,49.09,49.12,49.03,49.07,81083.0,45.7097,45.7377,45.6539,45.6911,81083.0
2022-03-02 15:10:00,49.07,49.16,49.05,49.09,105830.0,45.6911,45.7749,45.6725,45.7097,105830.0
2022-03-02 15:15:00,49.09,49.14,49.04,49.13,102819.0,45.7097,45.7563,45.6632,45.747,102819.0
2022-03-02 15:20:00,49.13,49.17,49.11,49.16,119928.0,45.747,45.7842,45.7284,45.7749,119928.0
2022-03-02 15:25:00,49.16,49.23,49.14,49.21,144527.0,45.7749,45.8401,45.7563,45.8215,144527.0
2022-03-02 15:30:00,49.22,49.4,49.21,49.34,272093.0,45.8308,45.9984,45.8215,45.9425,272093.0
2022-03-02 15:35:00,49.34,49.38,49.28,49.34,156304.0,45.9425,45.9798,45.8866,45.9425,156304.0
2022-03-02 15:40:00,49.34,49.37,49.29,49.34,129580.0,45.9425,45.9704,45.896,45.9425,129580.0
2022-03-02 15:45:00,49.34,49.45,49.33,49.41,204762.0,45.9425,46.0449,45.9332,46.0077,204762.0
2022-03-02 15:50:00,49.41,49.49,49.38,49.44,318889.0,46.0077,46.0822,45.9798,46.0356,318889.0
2022-03-02 15:55:00,49.44,49.45,49.26,49.38,719119.0,46.0356,46.0449,45.868,45.9798,719119.0
2022-03-03 09:30:00,52.25,53.47,52.25,52.98,1253553.0,48.6521,49.7881,48.6521,49.3319,1253553.0
2022-03-03 09:35:00,53.0,53.7,52.92,53.4,747578.0,49.3505,50.0023,49.276,49.7229,747578.0
2022-03-03 09:40:00,53.44,54.02,53.35,53.89,595078.0,49.7602,50.3003,49.6764,50.1792,595078.0
2022-03-03 09:45:00,53.86,54.2,53.54,53.94,613881.0,50.1513,50.4679,49.8533,50.2258,613881.0
2022-03-03 09:50:00,53.94,54.64,53.86,54.4,594389.0,50.2258,50.8776,50.1513,50.6541,594389.0
2022-03-03 09:55:00,54.41,54.69,54.2,54.24,475154.0,50.6634,50.9241,50.4679,50.5051,475154.0
2022-03-03 10:00:00,54.25,54.44,54.19,54.24,367108.0,50.5144,50.6913,50.4586,50.5051,367108.0
2022-03-03 10:05:00,54.25,54.9,54.06,54.88,498274.0,50.5144,51.1197,50.3375,51.101,498274.0
2022-03-03 10:10:00,54.84,55.17,54.82,55.08,413093.0,51.0638,51.3711,51.0452,51.2873,413093.0
2022-03-03 10:15:00,55.09,55.5,55.07,55.34,521247.0,51.2966,51.6783,51.278,51.5294,521247.0
2022-03-03 10:20:00,55.33,55.47,54.96,54.98,287164.0,51.5201,51.6504,51.1755,51.1942,287164.0
2022-03-03 10:25:00,54.98,55.05,54.42,54.47,445154.0,51.1942,51.2593,50.6727,50.7193,445154.0
2022-03-03 10:30:00,54.47,54.68,54.22,54.31,485411.0,50.7193,50.9148,50.4865,50.5703,485411.0
2022-03-03 10:35:00,54.32,54.52,54.2,54.22,492833.0,50.5796,50.7658,50.4679,50.4865,492833.0
2022-03-03 10:40:00,54.23,54.75,54.12,54.4,338970.0,50.4958,50.98,50.3934,50.6541,338970.0
2022-03-03 10:45:00,54.39,54.47,54.13,54.37,283952.0,50.6448,50.7193,50.4027,50.6262,283952.0
2022-03-03 10:50:00,54.37,54.54,54.18,54.53,334063.0,50.6262,50.7845,50.4492,50.7751,334063.0
2022-03-03 10:55:00,54.53,54.74,54.38,54.54,572305.0,50.7751,50.9707,50.6355,50.7845,572305.0
2022-03-03 11:00:00,54.55,54.55,54.16,54.24,270796.0,50.7938,50.7938,50.4306,50.5051,270796.0
2022-03-03 11:05:00,54.24,54.57,54.15,54.43,212716.0,50.5051,50.8124,50.4213,50.682,212716.0
2022-03-03 11:10:00,54.42,54.51,54.31,54.34,172738.0,50.6727,50.7565,50.5703,50.5982,172738.0
2022-03-03 11:15:00,54.35,54.65,54.32,54.63,197873.0,50.6075,50.8869,50.5796,50.8683,197873.0
2022-03-03 11:20:00,54.63,54.88,54.5,54.59,166287.0,50.8683,51.101,50.7472,50.831,166287.0
2022-03-03 11:25:00,54.59,54.66,54.37,54.5,149396.0,50.831,50.8962,50.6262,50.7472,149396.0
2022-03-03 11:30:00,54.5,54.78,54.46,54.61,213044.0,50.7472,51.0079,50.71,50.8496,213044.0
2022-03-03 11:35:00,54.6,54.62,54.55,54.59,380264.0,50.8403,50.8589,50.7938,50.831,380264.0
2022-03-03 11:40:00,54.59,54.6,54.21,54.3,204128.0,50.831,50.8403,50.4772,50.561,204128.0
2022-03-03 11:45:00,54.3,54.34,53.98,54.05,291884.0,50.561,50.5982,50.263,50.3282,291884.0
2022-03-03 11:50:00,54.06,54.09,53.77,53.89,313357.0,50.3375,50.3654,50.0675,50.1792,313357.0
2022-03-03 11:55:00,53.9,54.11,53.83,54.09,206156.0,50.1885,50.3841,50.1233,50.3654,206156.0
2022-03-03 12:00:00,54.1,54.32,54.05,54.29,182996.0,50.3747,50.5796,50.3282,50.5517,182996.0
2022-03-03 12:05:00,54.29,54.52,54.17,54.36,224714.0,50.5517,50.7658,50.4399,50.6168,224714.0
2022-03-03 12:10:00,54.36,54.62,54.35,54.61,158217.0,50.6168,50.8589,50.6075,50.8496,158217.0
2022-03-03 12:15:00,54.63,54.92,54.6,54.77,153215.0,50.8683,51.1383,50.8403,50.9986,153215.0
2022-03-03 12:20:00,54.76,54.94,54.74,54.81,126218.0,50.9893,51.1569,50.9707,51.0359,126218.0
2022-03-03 12:25:00,54.81,54.94,54.75,54.94,106019.0,51.0359,51.1569,50.98,51.1569,106019.0
2022-03-03 12:30:00,54.93,55.28,54.91,55.15,252852.0,51.1476,51.4735,51.129,51.3524,252852.0
2022-03-03 12:35:00,55.15,55.15,54.77,54.88,140925.0,51.3524,51.3524,50.9986,51.101,140925.0
2022-03-03 12:40:00,54.84,54.87,54.58,54.6,168680.0,51.0638,51.0917,50.8217,50.8403,168680.0
2022-03-03 12:45:00,54.61,54.67,54.54,54.64,247712.0,50.8496,50.9055,50.7845,50.8776,247712.0
2022-03-03 12:50:00,54.64,54.77,54.6,54.69,139191.0,50.8776,50.9986,50.8403,50.9241,139191.0
2022-03-03 12:55:00,54.7,54.87,54.69,54.76,106632.0,50.9334,51.0917,50.9241,50.9893,106632.0
2022-03-03 13:00:00,54.75,54.78,54.67,54.71,124019.0,50.98,51.0079,50.9055,50.9427,124019.0
2022-03-03 13:05:00,54.71,54.72,54.6,54.68,139065.0,50.9427,50.9521,50.8403,50.9148,139065.0
2022-03-03 13:10:00,54.69,54.99,54.67,54.95,166560.0,50.9241,51.2035,50.9055,51.1662,166560.0
2022-03-03 13:15:00,54.96,55.06,54.94,55.01,215770.0,51.1755,51.2686,51.1569,51.2221,215770.0
2022-03-03 13:20:00,55.01,55.19,54.94,55.17,124799.0,51.2221,51.3897,51.1569,51.3711,124799.0
2022-03-03 13:25:00,55.17,55.2,55.0,55.07,147715.0,51.3711,51.399,51.2128,51.278,147715.0
2022-03-03 13:30:00,55.04,55.06,54.62,54.66,228469.0,51.25,51.2686,50.8589,50.8962,228469.0
2022-03-03 13:35:00,54.65,54.74,54.63,54.68,153286.0,50.8869,50.9707,50.8683,50.9148,153286.0
2022-03-03 13:40:00,54.67,54.68,54.54,54.61,132195.0,50.9055,50.9148,50.7845,50.8496,132195.0
2022-03-03 13:45:00,54.6,54.97,54.6,54.93,237532.0,50.8403,51.1848,50.8403,51.1476,237532.0
2022-03-03 13:50:00,54.93,55.04,54.78,54.82,145644.0,51.1476,51.25,51.0079,51.0452,145644.0
2022-03-03 13:55:00,54.81,54.9,54.75,54.78,104964.0,51.0359,51.1197,50.98,51.0079,104964.0
2022-03-03 14:00:00,54.76,54.82,54.72,54.78,91542.0,50.9893,51.0452,50.9521,51.0079,91542.0
2022-03-03 14:05:00,54.78,55.04,54.78,55.01,241026.0,51.0079,51.25,51.0079,51.2221,241026.0
2022-03-03 14:10:00,55.01,55.1,54.97,55.1,104002.0,51.2221,51.3059,51.1848,51.3059,104002.0
2022-03-03 14:15:00,55.11,55.11,54.5,54.93,133291.0,51.3152,51.3152,50.7472,51.1476,133291.0
2022-03-03 14:20:00,54.93,55.05,54.84,55.01,114203.0,51.1476,51.2593,51.0638,51.2221,114203.0
2022-03-03 14:25:00,55.0,55.03,54.95,55.01,112244.0,51.2128,51.2407,51.1662,51.2221,112244.0
2022-03-03 14:30:00,55.01,55.03,54.94,55.01,102792.0,51.2221,51.2407,51.1569,51.2221,102792.0
2022-03-03 14:35:00,55.01,55.17,54.99,55.01,81870.0,51.2221,51.3711,51.2035,51.2221,81870.0
2022-03-03 14:40:00,55.01,55.04,54.81,54.85,125645.0,51.2221,51.25,51.0359,51.0731,125645.0
2022-03-03 14:45:00,54.84,54.86,54.69,54.69,78964.0,51.0638,51.0824,50.9241,50.9241,78964.0
2022-03-03 14:50:00,54.68,54.71,54.47,54.58,124634.0,50.9148,50.9427,50.7193,50.8217,124634.0
2022-03-03 14:55:00,54.58,54.59,54.47,54.5,129589.0,50.8217,50.831,50.7193,50.7472,129589.0
2022-03-03 15:00:00,54.51,54.51,54.36,54.46,155553.0,50.7565,50.7565,50.6168,50.71,155553.0
2022-03-03 15:05:00,54.47,54.63,54.36,54.39,206087.0,50.7193,50.8683,50.6168,50.6448,206087.0
2022-03-03 15:10:00,54.39,54.46,54.31,54.33,288167.0,50.6448,50.71,50.5703,50.5889,288167.0
2022-03-03 15:15:00,54.33,54.48,54.32,54.44,255763.0,50.5889,50.7286,50.5796,50.6913,255763.0
2022-03-03 15:20:00,54.44,54.58,54.43,54.51,151614.0,50.6913,50.8217,50.682,50.7565,151614.0
2022-03-03 15:25:00,54.51,54.64,54.51,54.54,121705.0,50.7565,50.8776,50.7565,50.7845,121705.0
2022-03-03 15:30:00,54.53,54.64,54.49,54.61,162368.0,50.7751,50.8776,50.7379,50.8496,162368.0
2022-03-03 15:35:00,54.61,54.61,54.48,54.5,194217.0,50.8496,50.8496,50.7286,50.7472,194217.0
2022-03-03 15:40:00,54.49,54.65,54.48,54.55,184086.0,50.7379,50.8869,50.7286,50.7938,184086.0
2022-03-03 15:45:00,54.55,54.74,54.49,54.68,299045.0,50.7938,50.9707,50.7379,50.9148,299045.0
2022-03-03 15:50:00,54.71,54.93,54.63,54.84,519060.0,50.9427,51.1476,50.8683,51.0638,519060.0
2022-03-03 15:55:00,54.84,55.13,54.81,55.13,846834.0,51.0638,51.3338,51.0359,51.3338,846834.0
2022-03-04 09:30:00,54.28,54.82,54.21,54.6,424553.0,50.5424,51.0452,50.4772,50.8403,424553.0
2022-03-04 09:35:00,54.6,54.98,54.47,54.84,215528.0,50.8403,51.1942,50.7193,51.0638,215528.0
2022-03-04 09:40:00,54.85,55.93,54.82,55.81,364472.0,51.0731,52.0787,51.0452,51.967,364472.0
2022-03-04 09:45:00,55.82,56.3,55.75,56.25,368023.0,51.9763,52.4233,51.9111,52.3767,368023.0
2022-03-04 09:50:00,56.26,56.41,56.06,56.06,216656.0,52.386,52.5257,52.1998,52.1998,216656.0
2022-03-04 09:55:00,56.06,56.38,56.06,56.16,133870.0,52.1998,52.4978,52.1998,52.2929,133870.0
2022-03-04 10:00:00,56.16,56.54,55.95,55.98,279653.0,52.2929,52.6467,52.0974,52.1253,279653.0
2022-03-04 10:05:00,55.97,56.28,55.78,55.85,241752.0,52.116,52.4046,51.9391,52.0042,241752.0
2022-03-04 10:10:00,55.85,55.99,55.65,55.98,133209.0,52.0042,52.1346,51.818,52.1253,133209.0
2022-03-04 10:15:00,55.97,56.58,55.95,56.47,244467.0,52.116,52.684,52.0974,52.5816,244467.0
2022-03-04 10:20:00,56.46,56.5,55.96,56.01,171017.0,52.5722,52.6095,52.1067,52.1532,171017.0
2022-03-04 10:25:00,56.02,56.28,55.91,56.27,105549.0,52.1625,52.4046,52.0601,52.3953,105549.0
2022-03-04 10:30:00,56.27,56.31,56.11,56.12,107239.0,52.3953,52.4326,52.2463,52.2557,107239.0
2022-03-04 10:35:00,56.12,56.5,56.05,56.41,207983.0,52.2557,52.6095,52.1905,52.5257,207983.0
2022-03-04 10:40:00,56.4,56.67,56.32,56.55,215872.0,52.5164,52.7678,52.4419,52.656,215872.0
2022-03-04 10:45:00,56.55,56.66,56.42,56.49,125282.0,52.656,52.7585,52.535,52.6002,125282.0
2022-03-04 10:50:00,56.48,56.7,56.44,56.65,140320.0,52.5909,52.7957,52.5536,52.7492,140320.0
2022-03-04 10:55:00,56.64,56.74,56.48,56.55,187620.0,52.7398,52.833,52.5909,52.656,187620.0
2022-03-04 11:00:00,56.55,56.89,56.53,56.87,274205.0,52.656,52.9726,52.6374,52.954,274205.0
2022-03-04 11:05:00,56.89,56.94,56.77,56.89,169690.0,52.9726,53.0192,52.8609,52.9726,169690.0
2022-03-04 11:10:00,56.89,56.97,56.84,56.95,143129.0,52.9726,53.0471,52.9261,53.0285,143129.0
2022-03-04 11:15:00,56.95,57.05,56.86,56.95,169037.0,53.0285,53.1216,52.9447,53.0285,169037.0
2022-03-04 11:20:00,56.96,57.12,56.92,57.05,153925.0,53.0378,53.1868,53.0006,53.1216,153925.0
2022-03-04 11:25:00,57.05,57.24,56.96,57.23,171945.0,53.1216,53.2985,53.0378,53.2892,171945.0
2022-03-04 11:30:00,57.22,57.28,57.14,57.25,165659.0,53.2799,53.3358,53.2054,53.3078,165659.0
2022-03-04 11:35:00,57.25,57.3,57.19,57.25,125666.0,53.3078,53.3544,53.252,53.3078,125666.0
2022-03-04 11:40:00,57.25,57.49,57.14,57.46,251396.0,53.3078,53.5313,53.2054,53.5034,251396.0
2022-03-04 11:45:00,57.46,57.5,57.39,57.47,178647.0,53.5034,53.5406,53.4382,53.5127,178647.0
2022-03-04 11:50:00,57.47,57.59,57.42,57.55,130777.0,53.5127,53.6244,53.4661,53.5872,130777.0
2022-03-04 11:55:00,57.55,57.66,57.5,57.52,151179.0,53.5872,53.6896,53.5406,53.5593,151179.0
2022-03-04 12:00:00,57.53,57.54,57.3,57.41,227053.0,53.5686,53.5779,53.3544,53.4568,227053.0
2022-03-04 12:05:00,57.41,57.61,57.28,57.58,264530.0,53.4568,53.6431,53.3358,53.6151,264530.0
2022-03-04 12:10:00,57.58,57.71,57.4,57.48,178290.0,53.6151,53.7362,53.4475,53.522,178290.0
2022-03-04 12:15:00,57.45,57.47,57.23,57.24,145598.0,53.4941,53.5127,53.2892,53.2985,145598.0
2022-03-04 12:20:00,57.24,57.37,57.16,57.33,129720.0,53.2985,53.4196,53.224,53.3823,129720.0
2022-03-04 12:25:00,57.33,57.41,57.21,57.23,136455.0,53.3823,53.4568,53.2706,53.2892,136455.0
2022-03-04 12:30:00,57.23,57.52,57.11,57.51,244058.0,53.2892,53.5593,53.1775,53.5499,244058.0
2022-03-04 12:35:00,57.51,57.77,57.51,57.58,224995.0,53.5499,53.792,53.5499,53.6151,224995.0
2022-03-04 12:40:00,57.59,57.7,57.55,57.61,128824.0,53.6244,53.7269,53.5872,53.6431,128824.0
2022-03-04 12:45:00,57.61,57.72,57.56,57.6,128568.0,53.6431,53.7455,53.5965,53.6337,128568.0
2022-03-04 12:50:00,57.61,57.75,57.53,57.75,175620.0,53.6431,53.7734,53.5686,53.7734,175620.0
2022-03-04 12:55:00,57.75,57.89,57.74,57.83,124739.0,53.7734,53.9038,53.7641,53.8479,124739.0
2022-03-04 13:00:00,57.84,58.01,57.82,57.99,187942.0,53.8572,54.0155,53.8386,53.9969,187942.0
2022-03-04 13:05:00,57.99,58.06,57.92,58.0,126413.0,53.9969,54.0621,53.9317,54.0062,126413.0
2022-03-04 13:10:00,57.99,58.14,57.91,58.14,125899.0,53.9969,54.1366,53.9224,54.1366,125899.0
2022-03-04 13:15:00,58.14,58.28,58.03,58.05,242625.0,54.1366,54.2669,54.0341,54.0528,242625.0
2022-03-04 13:20:00,58.06,58.2,58.04,58.11,181962.0,54.0621,54.1924,54.0434,54.1086,181962.0
2022-03-04 13:25:00,58.11,58.46,58.1,58.45,261134.0,54.1086,54.4345,54.0993,54.4252,261134.0
2022-03-04 13:30:00,58.45,58.57,58.41,58.56,267184.0,54.4252,54.5369,54.388,54.5276,267184.0
2022-03-04 13:35:00,58.57,58.6,58.34,58.44,189039.0,54.5369,54.5649,54.3228,54.4159,189039.0
2022-03-04 13:40:00,58.43,58.44,58.33,58.41,115142.0,54.4066,54.4159,54.3135,54.388,115142.0
2022-03-04 13:45:00,58.41,58.62,58.35,58.51,142925.0,54.388,54.5835,54.3321,54.4811,142925.0
2022-03-04 13:50:00,58.52,58.7,58.51,58.62,165587.0,54.4904,54.658,54.4811,54.5835,165587.0
2022-03-04 13:55:00,58.62,58.64,58.54,58.62,145521.0,54.5835,54.6021,54.509,54.5835,145521.0
2022-03-04 14:00:00,58.63,58.79,58.59,58.78,183028.0,54.5928,54.7418,54.5556,54.7325,183028.0
2022-03-04 14:05:00,58.79,58.89,58.75,58.8,172416.0,54.7418,54.8349,54.7046,54.7511,172416.0
2022-03-04 14:10:00,58.81,58.96,58.76,58.82,240027.0,54.7604,54.9001,54.7139,54.7697,240027.0
2022-03-04 14:15:00,58.82,58.93,58.79,58.93,89344.0,54.7697,54.8722,54.7418,54.8722,89344.0
2022-03-04 14:20:00,58.93,58.98,58.86,58.9,107059.0,54.8722,54.9187,54.807,54.8442,107059.0
2022-03-04 14:25:00,58.89,58.91,58.75,58.84,236354.0,54.8349,54.8535,54.7046,54.7884,236354.0
2022-03-04 14:30:00,58.85,58.86,58.78,58.83,163914.0,54.7977,54.807,54.7325,54.779,163914.0
2022-03-04 14:35:00,58.83,58.9,58.73,58.8,267998.0,54.779,54.8442,54.6859,54.7511,267998.0
2022-03-04 14:40:00,58.81,58.84,58.74,58.78,95448.0,54.7604,54.7884,54.6952,54.7325,95448.0
2022-03-04 14:45:00,58.78,58.8,58.68,58.74,120911.0,54.7325,54.7511,54.6394,54.6952,120911.0
2022-03-04 14:50:00,58.74,58.79,58.7,58.75,89925.0,54.6952,54.7418,54.658,54.7046,89925.0
2022-03-04 14:55:00,58.75,58.78,58.68,58.69,103541.0,54.7046,54.7325,54.6394,54.6487,103541.0
2022-03-04 15:00:00,58.69,58.91,58.69,58.86,198734.0,54.6487,54.8535,54.6487,54.807,198734.0
2022-03-04 15:05:00,58.86,58.86,58.66,58.67,140126.0,54.807,54.807,54.6208,54.6301,140126.0
2022-03-04 15:10:00,58.67,58.73,58.57,58.63,246431.0,54.6301,54.6859,54.5369,54.5928,246431.0
2022-03-04 15:15:00,58.64,58.66,58.55,58.6,278356.0,54.6021,54.6208,54.5183,54.5649,278356.0
2022-03-04 15:20:00,58.6,58.79,58.58,58.7,327706.0,54.5649,54.7418,54.5463,54.658,327706.0
2022-03-04 15:25:00,58.69,58.74,58.66,58.71,214706.0,54.6487,54.6952,54.6208,54.6673,214706.0
2022-03-04 15:30:00,58.71,58.78,58.63,58.65,227252.0,54.6673,54.7325,54.5928,54.6114,227252.0
2022-03-04 15:35:00,58.65,58.66,58.52,58.52,241969.0,54.6114,54.6208,54.4904,54.4904,241969.0
2022-03-04 15:40:00,58.52,58.61,58.45,58.52,243344.0,54.4904,54.5742,54.4252,54.4904,243344.0
2022-03-04 15:45:00,58.53,58.69,58.52,58.57,297689.0,54.4997,54.6487,54.4904,54.5369,297689.0
2022-03-04 15:50:00,58.57,58.83,58.51,58.83,409857.0,54.5369,54.779,54.4811,54.779,409857.0
2022-03-04 15:55:00,58.83,58.96,58.79,58.94,767652.0,54.779,54.9001,54.7418,54.8815,767652.0
2022-03-07 09:30:00,58.44,59.33,58.39,58.89,834196.0,54.4159,55.2446,54.3693,54.8349,834196.0
2022-03-07 09:35:00,58.91,59.88,58.88,59.75,667527.0,54.8535,55.7567,54.8256,55.6357,667527.0
2022-03-07 09:40:00,59.76,60.53,59.76,60.15,537534.0,55.645,56.362,55.645,56.0082,537534.0
2022-03-07 09:45:00,60.15,60.27,59.89,60.09,298152.0,56.0082,56.1199,55.7661,55.9523,298152.0
2022-03-07 09:50:00,60.08,60.76,59.99,60.69,260723.0,55.943,56.5761,55.8592,56.511,260723.0
2022-03-07 09:55:00,60.67,61.19,60.57,61.03,276227.0,56.4923,56.9765,56.3992,56.8276,276227.0
2022-03-07 10:00:00,61.01,61.4,60.94,61.37,255078.0,56.8089,57.1721,56.7438,57.1441,255078.0
2022-03-07 10:05:00,61.37,62.39,61.33,62.37,506888.0,57.1441,58.0939,57.1069,58.0753,506888.0
2022-03-07 10:10:00,62.37,62.57,61.99,62.3,496863.0,58.0753,58.2615,57.7215,58.0101,496863.0
2022-03-07 10:15:00,62.31,62.58,62.25,62.27,454223.0,58.0194,58.2708,57.9635,57.9822,454223.0
2022-03-07 10:20:00,62.27,62.53,62.19,62.48,335512.0,57.9822,58.2243,57.9077,58.1777,335512.0
2022-03-07 10:25:00,62.48,62.56,61.8,62.01,547819.0,58.1777,58.2522,57.5445,57.7401,547819.0
2022-03-07 10:30:00,62.0,62.11,61.69,61.83,444063.0,57.7308,57.8332,57.4421,57.5725,444063.0
2022-03-07 10:35:00,61.84,62.1,61.7,61.86,256070.0,57.5818,57.8239,57.4514,57.6004,256070.0
2022-03-07 10:40:00,61.86,61.95,61.61,61.86,271969.0,57.6004,57.6842,57.3676,57.6004,271969.0
2022-03-07 10:45:00,61.85,61.85,61.07,61.14,578794.0,57.5911,57.5911,56.8648,56.93,578794.0
2022-03-07 10:50:00,61.15,61.27,60.8,61.1,423686.0,56.9393,57.051,56.6134,56.8927,423686.0
2022-03-07 10:55:00,61.09,61.1,60.81,60.98,370493.0,56.8834,56.8927,56.6227,56.781,370493.0
2022-03-07 11:00:00,60.99,61.26,60.89,60.98,243827.0,56.7903,57.0417,56.6972,56.781,243827.0
2022-03-07 11:05:00,60.98,61.17,60.89,61.17,211383.0,56.781,56.9579,56.6972,56.9579,211383.0
2022-03-07 11:10:00,61.16,61.28,60.99,61.0,204066.0,56.9486,57.0603,56.7903,56.7996,204066.0
2022-03-07 11:15:00,61.01,61.03,60.25,60.25,197794.0,56.8089,56.8276,56.1013,56.1013,197794.0
2022-03-07 11:20:00,60.25,60.31,59.96,60.0,253195.0,56.1013,56.1571,55.8312,55.8685,253195.0
2022-03-07 11:25:00,60.0,60.18,59.71,60.16,279065.0,55.8685,56.0361,55.5985,56.0175,279065.0
2022-03-07 11:30:00,60.16,60.26,59.92,59.94,185894.0,56.0175,56.1106,55.794,55.8126,185894.0
2022-03-07 11:35:00,59.95,60.01,59.54,59.57,180778.0,55.8219,55.8778,55.4402,55.4681,180778.0
2022-03-07 11:40:00,59.57,59.61,59.33,59.55,235884.0,55.4681,55.5053,55.2446,55.4495,235884.0
2022-03-07 11:45:00,59.54,59.73,59.44,59.62,115548.0,55.4402,55.6171,55.347,55.5146,115548.0
2022-03-07 11:50:00,59.62,59.72,59.45,59.46,136486.0,55.5146,55.6078,55.3564,55.3657,136486.0
2022-03-07 11:55:00,59.46,59.54,59.39,59.47,116610.0,55.3657,55.4402,55.3005,55.375,116610.0
2022-03-07 12:00:00,59.47,59.52,59.26,59.33,106524.0,55.375,55.4215,55.1794,55.2446,106524.0
2022-03-07 12:05:00,59.35,59.41,58.97,59.05,224500.0,55.2632,55.3191,54.9094,54.9839,224500.0
2022-03-07 12:10:00,59.04,59.05,58.5,58.56,257185.0,54.9746,54.9839,54.4718,54.5276,257185.0
2022-03-07 12:15:00,58.57,58.62,58.1,58.21,347306.0,54.5369,54.5835,54.0993,54.2017,347306.0
2022-03-07 12:20:00,58.2,58.25,57.74,57.87,488865.0,54.1924,54.239,53.7641,53.8852,488865.0
2022-03-07 12:25:00,57.87,58.06,57.78,58.0,305673.0,53.8852,54.0621,53.8013,54.0062,305673.0
2022-03-07 12:30:00,57.99,58.29,57.94,58.01,267564.0,53.9969,54.2762,53.9503,54.0155,267564.0
2022-03-07 12:35:00,58.01,58.04,57.87,58.0,160113.0,54.0155,54.0434,53.8852,54.0062,160113.0
2022-03-07 12:40:00,57.99,58.05,57.85,57.91,237436.0,53.9969,54.0528,53.8665,53.9224,237436.0
2022-03-07 12:45:00,57.91,58.03,57.49,57.6,232094.0,53.9224,54.0341,53.5313,53.6337,232094.0
2022-03-07 12:50:00,57.6,57.88,57.56,57.84,166238.0,53.6337,53.8945,53.5965,53.8572,166238.0
2022-03-07 12:55:00,57.84,58.0,57.78,58.0,116266.0,53.8572,54.0062,53.8013,54.0062,116266.0
2022-03-07 13:00:00,58.0,58.06,57.94,58.01,140454.0,54.0062,54.0621,53.9503,54.0155,140454.0
2022-03-07 13:05:00,58.0,58.06,57.79,57.81,111660.0,54.0062,54.0621,53.8107,53.8293,111660.0
2022-03-07 13:10:00,57.82,57.89,57.75,57.83,99550.0,53.8386,53.9038,53.7734,53.8479,99550.0
2022-03-07 13:15:00,57.83,57.92,57.74,57.75,105121.0,53.8479,53.9317,53.7641,53.7734,105121.0
2022-03-07 13:20:00,57.75,57.98,57.74,57.97,107122.0,53.7734,53.9876,53.7641,53.9783,107122.0
2022-03-07 13:25:00,57.98,57.98,57.82,57.89,97178.0,53.9876,53.9876,53.8386,53.9038,97178.0
2022-03-07 13:30:00,57.89,57.9,57.82,57.87,84377.0,53.9038,53.9131,53.8386,53.8852,84377.0
2022-03-07 13:35:00,57.87,57.89,57.7,57.82,107803.0,53.8852,53.9038,53.7269,53.8386,107803.0
2022-03-07 13:40:00,57.82,57.82,57.61,57.68,114400.0,53.8386,53.8386,53.6431,53.7082,114400.0
2022-03-07 13:45:00,57.67,57.68,57.46,57.53,115599.0,53.6989,53.7082,53.5034,53.5686,115599.0
2022-03-07 13:50:00,57.54,57.73,57.43,57.64,159466.0,53.5779,53.7548,53.4754,53.671,159466.0
2022-03-07 13:55:00,57.64,57.71,57.48,57.48,148452.0,53.671,53.7362,53.522,53.522,148452.0
2022-03-07 14:00:00,57.49,57.9,57.49,57.83,120752.0,53.5313,53.9131,53.5313,53.8479,120752.0
2022-03-07 14:05:00,57.82,57.89,57.69,57.72,85875.0,53.8386,53.9038,53.7175,53.7455,85875.0
2022-03-07 14:10:00,57.71,57.71,57.54,57.56,126843.0,53.7362,53.7362,53.5779,53.5965,126843.0
2022-03-07 14:15:00,57.55,57.68,57.51,57.58,94437.0,53.5872,53.7082,53.5499,53.6151,94437.0
2022-03-07 14:20:00,57.58,57.61,57.44,57.48,93755.0,53.6151,53.6431,53.4848,53.522,93755.0
2022-03-07 14:25:00,57.48,57.51,57.26,57.26,151824.0,53.522,53.5499,53.3172,53.3172,151824.0
2022-03-07 14:30:00,57.26,57.55,57.26,57.45,173230.0,53.3172,53.5872,53.3172,53.4941,173230.0
2022-03-07 14:35:00,57.46,57.51,57.4,57.51,91512.0,53.5034,53.5499,53.4475,53.5499,91512.0
2022-03-07 14:40:00,57.5,57.8,57.49,57.78,103678.0,53.5406,53.82,53.5313,53.8013,103678.0
2022-03-07 14:45:00,57.78,57.96,57.78,57.95,100356.0,53.8013,53.969,53.8013,53.9596,100356.0
2022-03-07 14:50:00,57.94,58.0,57.85,57.86,105626.0,53.9503,54.0062,53.8665,53.8758,105626.0
2022-03-07 14:55:00,57.86,58.01,57.86,57.91,101825.0,53.8758,54.0155,53.8758,53.9224,101825.0
2022-03-07 15:00:00,57.91,57.97,57.81,57.92,89354.0,53.9224,53.9783,53.8293,53.9317,89354.0
2022-03-07 15:05:00,57.93,57.98,57.77,57.81,96220.0,53.941,53.9876,53.792,53.8293,96220.0
2022-03-07 15:10:00,57.81,57.92,57.78,57.91,89470.0,53.8293,53.9317,53.8013,53.9224,89470.0
2022-03-07 15:15:00,57.91,58.05,57.89,57.93,160572.0,53.9224,54.0528,53.9038,53.941,160572.0
2022-03-07 15:20:00,57.94,57.95,57.72,57.79,136034.0,53.9503,53.9596,53.7455,53.8107,136034.0
2022-03-07 15:25:00,57.79,57.98,57.77,57.95,155843.0,53.8107,53.9876,53.792,53.9596,155843.0
2022-03-07 15:30:00,57.95,58.18,57.92,58.05,215375.0,53.9596,54.1738,53.9317,54.0528,215375.0
2022-03-07 15:35:00,58.06,58.09,57.92,57.98,182799.0,54.0621,54.09,53.9317,53.9876,182799.0
2022-03-07 15:40:00,57.98,58.02,57.87,57.88,231844.0,53.9876,54.0248,53.8852,53.8945,231844.0
2022-03-07 15:45:00,57.87,57.87,57.53,57.56,264397.0,53.8852,53.8852,53.5686,53.5965,264397.0
2022-03-07 15:50:00,57.57,57.86,57.48,57.8,513678.0,53.6058,53.8758,53.522,53.82,513678.0
2022-03-07 15:55:00,57.8,57.87,57.72,57.83,921929.0,53.82,53.8852,53.7455,53.8479,921929.0
2022-03-08 09:30:00,57.38,57.75,56.92,57.57,329569.0,53.4289,53.7734,53.0006,53.6058,329569.0
2022-03-08 09:35:00,57.55,57.56,56.7,56.84,271595.0,53.5872,53.5965,52.7957,52.9261,271595.0
2022-03-08 09:40:00,56.81,57.26,56.68,56.93,188107.0,52.8981,53.3172,52.7771,53.0099,188107.0
2022-03-08 09:45:00,56.93,57.67,56.91,57.64,141297.0,53.0099,53.6989,52.9913,53.671,141297.0
2022-03-08 09:50:00,57.64,57.77,57.39,57.54,116983.0,53.671,53.792,53.4382,53.5779,116983.0
2022-03-08 09:55:00,57.53,57.63,57.11,57.41,134286.0,53.5686,53.6617,53.1775,53.4568,134286.0
2022-03-08 10:00:00,57.42,57.57,57.23,57.46,292831.0,53.4661,53.6058,53.2892,53.5034,292831.0
2022-03-08 10:05:00,57.47,57.78,57.32,57.64,171540.0,53.5127,53.8013,53.373,53.671,171540.0
2022-03-08 10:10:00,57.62,58.34,57.57,58.31,182792.0,53.6524,54.3228,53.6058,54.2949,182792.0
2022-03-08 10:15:00,58.32,58.84,58.31,58.76,150072.0,54.3042,54.7884,54.2949,54.7139,150072.0
2022-03-08 10:20:00,58.75,58.75,58.36,58.54,134303.0,54.7046,54.7046,54.3414,54.509,134303.0
2022-03-08 10:25:00,58.54,58.74,58.34,58.35,139437.0,54.509,54.6952,54.3228,54.3321,139437.0
2022-03-08 10:30:00,58.36,58.64,58.22,58.52,144157.0,54.3414,54.6021,54.2111,54.4904,144157.0
2022-03-08 10:35:00,58.52,58.56,58.3,58.45,80873.0,54.4904,54.5276,54.2855,54.4252,80873.0
2022-03-08 10:40:00,58.45,58.45,58.11,58.11,81889.0,54.4252,54.4252,54.1086,54.1086,81889.0
2022-03-08 10:45:00,58.12,58.15,57.99,58.13,94445.0,54.1179,54.1459,53.9969,54.1272,94445.0
2022-03-08 10:50:00,58.11,58.18,57.95,58.1,95023.0,54.1086,54.1738,53.9596,54.0993,95023.0
2022-03-08 10:55:00,58.09,58.19,57.97,58.08,66299.0,54.09,54.1831,53.9783,54.0807,66299.0
2022-03-08 11:00:00,58.09,58.09,57.72,57.98,85294.0,54.09,54.09,53.7455,53.9876,85294.0
2022-03-08 11:05:00,57.99,58.04,57.81,57.92,46813.0,53.9969,54.0434,53.8293,53.9317,46813.0
2022-03-08 11:10:00,57.93,58.18,57.88,58.14,73368.0,53.941,54.1738,53.8945,54.1366,73368.0
2022-03-08 11:15:00,58.14,58.14,57.93,58.1,47300.0,54.1366,54.1366,53.941,54.0993,47300.0
2022-03-08 11:20:00,58.1,58.27,57.99,58.0,138408.0,54.0993,54.2576,53.9969,54.0062,138408.0
2022-03-08 11:25:00,58.01,58.06,57.91,57.95,77345.0,54.0155,54.0621,53.9224,53.9596,77345.0
2022-03-08 11:30:00,57.95,58.07,57.85,58.0,105572.0,53.9596,54.0714,53.8665,54.0062,105572.0
2022-03-08 11:35:00,57.99,58.0,57.83,57.93,69059.0,53.9969,54.0062,53.8479,53.941,69059.0
2022-03-08 11:40:00,57.93,57.94,57.77,57.87,60999.0,53.941,53.9503,53.792,53.8852,60999.0
2022-03-08 11:45:00,57.86,57.89,57.72,57.76,43189.0,53.8758,53.9038,53.7455,53.7827,43189.0
2022-03-08 11:50:00,57.75,57.81,57.68,57.76,34473.0,53.7734,53.8293,53.7082,53.7827,34473.0
2022-03-08 11:55:00,57.76,57.88,57.64,57.88,58312.0,53.7827,53.8945,53.671,53.8945,58312.0
2022-03-08 12:00:00,57.88,57.9,57.67,57.75,53085.0,53.8945,53.9131,53.6989,53.7734,53085.0
2022-03-08 12:05:00,57.76,57.82,57.67,57.74,56334.0,53.7827,53.8386,53.6989,53.7641,56334.0
2022-03-08 12:10:00,57.77,57.85,57.72,57.8,66105.0,53.792,53.8665,53.7455,53.82,66105.0
2022-03-08 12:15:00,57.8,57.87,57.7,57.71,60074.0,53.82,53.8852,53.7269,53.7362,60074.0
2022-03-08 12:20:00,57.71,57.75,57.38,57.47,86550.0,53.7362,53.7734,53.4289,53.5127,86550.0
2022-03-08 12:25:00,57.47,57.76,57.46,57.68,65489.0,53.5127,53.7827,53.5034,53.7082,65489.0
2022-03-08 12:30:00,57.7,57.76,57.47,57.48,62623.0,53.7269,53.7827,53.5127,53.522,62623.0
2022-03-08 12:35:00,57.48,57.59,57.44,57.45,62421.0,53.522,53.6244,53.4848,53.4941,62421.0
2022-03-08 12:40:00,57.44,57.56,57.33,57.37,84791.0,53.4848,53.5965,53.3823,53.4196,84791.0
2022-03-08 12:45:00,57.35,57.35,56.96,57.0,79488.0,53.401,53.401,53.0378,53.0751,79488.0
2022-03-08 12:50:00,57.0,57.16,56.94,56.95,87990.0,53.0751,53.224,53.0192,53.0285,87990.0
2022-03-08 12:55:00,56.96,56.96,56.79,56.85,84041.0,53.0378,53.0378,52.8795,52.9354,84041.0
2022-03-08 13:00:00,56.83,57.08,56.82,56.97,51137.0,52.9168,53.1495,52.9075,53.0471,51137.0
2022-03-08 13:05:00,56.98,57.3,56.92,57.29,37035.0,53.0564,53.3544,53.0006,53.3451,37035.0
2022-03-08 13:10:00,57.3,57.35,57.05,57.14,42716.0,53.3544,53.401,53.1216,53.2054,42716.0
2022-03-08 13:15:00,57.17,57.2,57.01,57.09,34512.0,53.2334,53.2613,53.0844,53.1589,34512.0
2022-03-08 13:20:00,57.07,57.1,56.9,56.95,51145.0,53.1402,53.1682,52.9819,53.0285,51145.0
2022-03-08 13:25:00,56.94,57.12,56.9,56.95,50775.0,53.0192,53.1868,52.9819,53.0285,50775.0
2022-03-08 13:30:00,56.94,57.16,56.9,57.09,41936.0,53.0192,53.224,52.9819,53.1589,41936.0
2022-03-08 13:35:00,57.08,57.11,56.81,56.82,50816.0,53.1495,53.1775,52.8981,52.9075,50816.0
2022-03-08 13:40:00,56.83,56.84,56.66,56.74,98942.0,52.9168,52.9261,52.7585,52.833,98942.0
2022-03-08 13:45:00,56.75,56.76,56.58,56.66,54793.0,52.8423,52.8516,52.684,52.7585,54793.0
2022-03-08 13:50:00,56.65,56.72,56.46,56.51,84157.0,52.7492,52.8143,52.5722,52.6188,84157.0
2022-03-08 13:55:00,56.51,56.52,56.31,56.35,70057.0,52.6188,52.6281,52.4326,52.4698,70057.0
2022-03-08 14:00:00,56.35,56.41,56.24,56.3,94182.0,52.4698,52.5257,52.3674,52.4233,94182.0
2022-03-08 14:05:00,56.29,56.33,56.1,56.2,100921.0,52.4139,52.4512,52.237,52.3301,100921.0
2022-03-08 14:10:00,56.2,56.23,56.09,56.09,89837.0,52.3301,52.3581,52.2277,52.2277,89837.0
2022-03-08 14:15:00,56.1,56.13,55.83,55.84,167135.0,52.237,52.265,51.9856,51.9949,167135.0
2022-03-08 14:20:00,55.84,56.17,55.83,56.13,88728.0,51.9949,52.3022,51.9856,52.265,88728.0
2022-03-08 14:25:00,56.13,56.36,56.11,56.35,75157.0,52.265,52.4791,52.2463,52.4698,75157.0
2022-03-08 14:30:00,56.35,56.4,56.27,56.32,75781.0,52.4698,52.5164,52.3953,52.4419,75781.0
2022-03-08 14:35:00,56.33,56.49,56.31,56.47,71945.0,52.4512,52.6002,52.4326,52.5816,71945.0
2022-03-08 14:40:00,56.47,56.55,56.45,56.5,128718.0,52.5816,52.656,52.5629,52.6095,128718.0
2022-03-08 14:45:00,56.51,56.7,56.46,56.66,79977.0,52.6188,52.7957,52.5722,52.7585,79977.0
2022-03-08 14:50:00,56.65,56.7,56.6,56.62,62005.0,52.7492,52.7957,52.7026,52.7212,62005.0
2022-03-08 14:55:00,56.65,56.66,56.33,56.42,67395.0,52.7492,52.7585,52.4512,52.535,67395.0
2022-03-08 15:00:00,56.42,56.66,56.41,56.58,84155.0,52.535,52.7585,52.5257,52.684,84155.0
2022-03-08 15:05:00,56.58,56.58,56.25,56.27,74994.0,52.684,52.684,52.3767,52.3953,74994.0
2022-03-08 15:10:00,56.27,56.3,56.13,56.22,85314.0,52.3953,52.4233,52.265,52.3488,85314.0
2022-03-08 15:15:00,56.22,56.25,56.15,56.21,56940.0,52.3488,52.3767,52.2836,52.3395,56940.0
2022-03-08 15:20:00,56.21,56.22,56.12,56.18,68532.0,52.3395,52.3488,52.2557,52.3115,68532.0
2022-03-08 15:25:00,56.18,56.19,55.97,55.98,73413.0,52.3115,52.3208,52.116,52.1253,73413.0
2022-03-08 15:30:00,55.98,56.06,55.93,55.98,99140.0,52.1253,52.1998,52.0787,52.1253,99140.0
2022-03-08 15:35:00,55.97,56.14,55.88,56.13,86616.0,52.116,52.2743,52.0322,52.265,86616.0
2022-03-08 15:40:00,56.14,56.17,55.97,55.98,114105.0,52.2743,52.3022,52.116,52.1253,114105.0
2022-03-08 15:45:00,55.99,56.04,55.87,55.9,122213.0,52.1346,52.1812,52.0229,52.0508,122213.0
2022-03-08 15:50:00,55.88,56.12,55.83,56.04,191377.0,52.0322,52.2557,51.9856,52.1812,191377.0
2022-03-08 15:55:00,56.03,56.03,55.66,55.7,558522.0,52.1719,52.1719,51.8273,51.8646,558522.0
2022-03-09 09:30:00,55.1,55.75,54.77,55.41,315860.0,51.3059,51.9111,50.9986,51.5945,315860.0
2022-03-09 09:35:00,55.48,55.93,55.25,55.68,168684.0,51.6597,52.0787,51.4456,51.846,168684.0
2022-03-09 09:40:00,55.66,56.05,55.26,55.34,212119.0,51.8273,52.1905,51.4549,51.5294,212119.0
2022-03-09 09:45:00,55.35,55.44,54.85,55.4,180333.0,51.5387,51.6225,51.0731,51.5852,180333.0
2022-03-09 09:50:00,55.38,55.73,55.38,55.52,154832.0,51.5666,51.8925,51.5666,51.697,154832.0
2022-03-09 09:55:00,55.52,55.6,55.07,55.21,184421.0,51.697,51.7715,51.278,51.4083,184421.0
2022-03-09 10:00:00,55.21,55.65,55.08,55.64,138399.0,51.4083,51.818,51.2873,51.8087,138399.0
2022-03-09 10:05:00,55.63,55.66,55.28,55.47,97914.0,51.7994,51.8273,51.4735,51.6504,97914.0
2022-03-09 10:10:00,55.47,55.56,55.31,55.36,87712.0,51.6504,51.7342,51.5014,51.548,87712.0
2022-03-09 10:15:00,55.37,55.41,54.94,54.94,126249.0,51.5573,51.5945,51.1569,51.1569,126249.0
2022-03-09 10:20:00,54.94,55.03,54.72,54.79,113768.0,51.1569,51.2407,50.9521,51.0172,113768.0
2022-03-09 10:25:00,54.79,54.79,54.47,54.64,119777.0,51.0172,51.0172,50.7193,50.8776,119777.0
2022-03-09 10:30:00,54.65,54.78,54.47,54.54,105459.0,50.8869,51.0079,50.7193,50.7845,105459.0
2022-03-09 10:35:00,54.54,54.91,54.52,54.82,94639.0,50.7845,51.129,50.7658,51.0452,94639.0
2022-03-09 10:40:00,54.82,54.92,54.77,54.88,64941.0,51.0452,51.1383,50.9986,51.101,64941.0
2022-03-09 10:45:00,54.89,55.1,54.89,55.06,113223.0,51.1103,51.3059,51.1103,51.2686,113223.0
2022-03-09 10:50:00,55.07,55.2,54.98,55.19,123936.0,51.278,51.399,51.1942,51.3897,123936.0
2022-03-09 10:55:00,55.18,55.3,55.14,55.25,96036.0,51.3804,51.4921,51.3431,51.4456,96036.0
2022-03-09 11:00:00,55.25,55.34,55.22,55.23,116580.0,51.4456,51.5294,51.4176,51.4269,116580.0
2022-03-09 11:05:00,55.24,55.28,55.14,55.23,182849.0,51.4362,51.4735,51.3431,51.4269,182849.0
2022-03-09 11:10:00,55.23,55.42,55.19,55.3,132382.0,51.4269,51.6039,51.3897,51.4921,132382.0
2022-03-09 11:15:00,55.3,55.37,55.23,55.37,78893.0,51.4921,51.5573,51.4269,51.5573,78893.0
2022-03-09 11:20:00,55.37,55.41,55.35,55.4,40730.0,51.5573,51.5945,51.5387,51.5852,40730.0
2022-03-09 11:25:00,55.4,55.73,55.34,55.36,229056.0,51.5852,51.8925,51.5294,51.548,229056.0
2022-03-09 11:30:00,55.36,55.76,55.35,55.61,132149.0,51.548,51.9204,51.5387,51.7808,132149.0
2022-03-09 11:35:00,55.6,55.67,55.41,55.42,76230.0,51.7715,51.8366,51.5945,51.6039,76230.0
2022-03-09 11:40:00,55.43,55.58,55.42,55.5,100940.0,51.6132,51.7528,51.6039,51.6783,100940.0
2022-03-09 11:45:00,55.51,55.58,55.39,55.42,54685.0,51.6877,51.7528,51.5759,51.6039,54685.0
2022-03-09 11:50:00,55.43,55.43,55.32,55.33,50901.0,51.6132,51.6132,51.5107,51.5201,50901.0
2022-03-09 11:55:00,55.33,55.42,55.01,55.01,92147.0,51.5201,51.6039,51.2221,51.2221,92147.0
2022-03-09 12:00:00,55.02,55.24,55.0,55.17,79400.0,51.2314,51.4362,51.2128,51.3711,79400.0
2022-03-09 12:05:00,55.15,55.2,54.82,54.91,86448.0,51.3524,51.399,51.0452,51.129,86448.0
2022-03-09 12:10:00,54.91,55.0,54.88,54.93,87265.0,51.129,51.2128,51.101,51.1476,87265.0
2022-03-09 12:15:00,54.93,54.96,54.81,54.82,220916.0,51.1476,51.1755,51.0359,51.0452,220916.0
2022-03-09 12:20:00,54.82,54.89,54.79,54.83,76305.0,51.0452,51.1103,51.0172,51.0545,76305.0
2022-03-09 12:25:00,54.84,54.95,54.82,54.86,74264.0,51.0638,51.1662,51.0452,51.0824,74264.0
2022-03-09 12:30:00,54.86,54.97,54.85,54.89,70647.0,51.0824,51.1848,51.0731,51.1103,70647.0
2022-03-09 12:35:00,54.89,54.9,54.69,54.73,85702.0,51.1103,51.1197,50.9241,50.9614,85702.0
2022-03-09 12:40:00,54.75,54.8,54.68,54.69,56555.0,50.98,51.0265,50.9148,50.9241,56555.0
2022-03-09 12:45:00,54.69,54.86,54.68,54.83,94692.0,50.9241,51.0824,50.9148,51.0545,94692.0
2022-03-09 12:50:00,54.83,54.94,54.81,54.86,92060.0,51.0545,51.1569,51.0359,51.0824,92060.0
2022-03-09 12:55:00,54.87,55.1,54.81,55.06,57843.0,51.0917,51.3059,51.0359,51.2686,57843.0
2022-03-09 13:00:00,55.07,55.4,55.05,55.38,85178.0,51.278,51.5852,51.2593,51.5666,85178.0
2022-03-09 13:05:00,55.34,55.41,55.24,55.32,34625.0,51.5294,51.5945,51.4362,51.5107,34625.0
2022-03-09 13:10:00,55.32,55.32,55.05,55.16,73351.0,51.5107,51.5107,51.2593,51.3618,73351.0
2022-03-09 13:15:00,55.17,55.24,55.1,55.23,59535.0,51.3711,51.4362,51.3059,51.4269,59535.0
2022-03-09 13:20:00,55.23,55.3,55.16,55.26,37759.0,51.4269,51.4921,51.3618,51.4549,37759.0
2022-03-09 13:25:00,55.27,55.27,55.15,55.16,39309.0,51.4642,51.4642,51.3524,51.3618,39309.0
2022-03-09 13:30:00,55.16,55.27,55.13,55.18,58424.0,51.3618,51.4642,51.3338,51.3804,58424.0
2022-03-09 13:35:00,55.19,55.31,55.16,55.3,47809.0,51.3897,51.5014,51.3618,51.4921,47809.0
2022-03-09 13:40:00,55.3,55.35,55.25,55.32,43002.0,51.4921,51.5387,51.4456,51.5107,43002.0
2022-03-09 13:45:00,55.33,55.33,55.1,55.15,47171.0,51.5201,51.5201,51.3059,51.3524,47171.0
2022-03-09 13:50:00,55.16,55.26,55.08,55.26,39374.0,51.3618,51.4549,51.2873,51.4549,39374.0
2022-03-09 13:55:00,55.27,55.27,55.19,55.26,55779.0,51.4642,51.4642,51.3897,51.4549,55779.0
2022-03-09 14:00:00,55.26,55.29,55.14,55.29,40817.0,51.4549,51.4828,51.3431,51.4828,40817.0
2022-03-09 14:05:00,55.29,55.4,55.26,55.4,31274.0,51.4828,51.5852,51.4549,51.5852,31274.0
2022-03-09 14:10:00,55.41,55.54,55.4,55.53,45227.0,51.5945,51.7156,51.5852,51.7063,45227.0
2022-03-09 14:15:00,55.53,55.74,55.53,55.69,57599.0,51.7063,51.9018,51.7063,51.8553,57599.0
2022-03-09 14:20:00,55.69,55.75,55.65,55.66,74973.0,51.8553,51.9111,51.818,51.8273,74973.0
2022-03-09 14:25:00,55.67,55.67,55.57,55.6,51471.0,51.8366,51.8366,51.7435,51.7715,51471.0
2022-03-09 14:30:00,55.6,55.68,55.47,55.5,56136.0,51.7715,51.846,51.6504,51.6783,56136.0
2022-03-09 14:35:00,55.51,55.67,55.51,55.65,44067.0,51.6877,51.8366,51.6877,51.818,44067.0
2022-03-09 14:40:00,55.66,55.74,55.63,55.72,28624.0,51.8273,51.9018,51.7994,51.8832,28624.0
2022-03-09 14:45:00,55.73,55.82,55.71,55.78,31686.0,51.8925,51.9763,51.8739,51.9391,31686.0
2022-03-09 14:50:00,55.78,55.86,55.72,55.76,41290.0,51.9391,52.0136,51.8832,51.9204,41290.0
2022-03-09 14:55:00,55.76,55.87,55.72,55.73,66906.0,51.9204,52.0229,51.8832,51.8925,66906.0
2022-03-09 15:00:00,55.73,55.79,55.69,55.73,67106.0,51.8925,51.9484,51.8553,51.8925,67106.0
2022-03-09 15:05:00,55.72,55.83,55.69,55.82,45627.0,51.8832,51.9856,51.8553,51.9763,45627.0
2022-03-09 15:10:00,55.83,55.91,55.8,55.9,40590.0,51.9856,52.0601,51.9577,52.0508,40590.0
2022-03-09 15:15:00,55.9,55.92,55.82,55.85,57033.0,52.0508,52.0694,51.9763,52.0042,57033.0
2022-03-09 15:20:00,55.86,55.99,55.85,55.95,36689.0,52.0136,52.1346,52.0042,52.0974,36689.0
2022-03-09 15:25:00,55.95,55.96,55.86,55.89,63198.0,52.0974,52.1067,52.0136,52.0415,63198.0
2022-03-09 15:30:00,55.89,55.9,55.74,55.75,81238.0,52.0415,52.0508,51.9018,51.9111,81238.0
2022-03-09 15:35:00,55.76,55.78,55.63,55.66,90934.0,51.9204,51.9391,51.7994,51.8273,90934.0
2022-03-09 15:40:00,55.66,55.73,55.61,55.67,95527.0,51.8273,51.8925,51.7808,51.8366,95527.0
2022-03-09 15:45:00,55.68,55.7,55.49,55.53,112019.0,51.846,51.8646,51.669,51.7063,112019.0
2022-03-09 15:50:00,55.51,55.54,55.33,55.44,209617.0,51.6877,51.7156,51.5201,51.6225,209617.0
2022-03-09 15:55:00,55.44,55.44,55.26,55.34,340751.0,51.6225,51.6225,51.4549,51.5294,340751.0
2022-03-10 09:30:00,55.79,56.21,55.64,55.79,199718.0,51.9484,52.3395,51.8087,51.9484,199718.0
2022-03-10 09:35:00,55.87,55.91,55.49,55.65,136555.0,52.0229,52.0601,51.669,51.818,136555.0
2022-03-10 09:40:00,55.65,55.8,55.2,55.44,202035.0,51.818,51.9577,51.399,51.6225,202035.0
2022-03-10 09:45:00,55.41,55.84,55.38,55.64,85306.0,51.5945,51.9949,51.5666,51.8087,85306.0
2022-03-10 09:50:00,55.65,56.04,55.51,55.94,132516.0,51.818,52.1812,51.6877,52.088,132516.0
2022-03-10 09:55:00,55.93,56.25,55.92,56.08,121031.0,52.0787,52.3767,52.0694,52.2184,121031.0
2022-03-10 10:00:00,56.08,56.69,56.05,56.36,134397.0,52.2184,52.7864,52.1905,52.4791,134397.0
2022-03-10 10:05:00,56.36,56.68,56.33,56.48,90100.0,52.4791,52.7771,52.4512,52.5909,90100.0
2022-03-10 10:10:00,56.47,56.5,56.25,56.38,131538.0,52.5816,52.6095,52.3767,52.4978,131538.0
2022-03-10 10:15:00,56.37,56.44,56.22,56.29,173746.0,52.4884,52.5536,52.3488,52.4139,173746.0
2022-03-10 10:20:00,56.28,56.62,56.15,56.62,115606.0,52.4046,52.7212,52.2836,52.7212,115606.0
2022-03-10 10:25:00,56.6,56.92,56.56,56.72,119132.0,52.7026,53.0006,52.6654,52.8143,119132.0
2022-03-10 10:30:00,56.7,56.76,56.55,56.66,65969.0,52.7957,52.8516,52.656,52.7585,65969.0
2022-03-10 10:35:00,56.64,56.64,56.46,56.55,52978.0,52.7398,52.7398,52.5722,52.656,52978.0
2022-03-10 10:40:00,56.55,56.57,56.19,56.29,51899.0,52.656,52.6747,52.3208,52.4139,51899.0
2022-03-10 10:45:00,56.29,56.37,56.2,56.37,58951.0,52.4139,52.4884,52.3301,52.4884,58951.0
2022-03-10 10:50:00,56.36,56.47,56.24,56.3,49076.0,52.4791,52.5816,52.3674,52.4233,49076.0
2022-03-10 10:55:00,56.31,56.33,56.19,56.22,64714.0,52.4326,52.4512,52.3208,52.3488,64714.0
2022-03-10 11:00:00,56.19,56.39,56.17,56.35,59647.0,52.3208,52.5071,52.3022,52.4698,59647.0
2022-03-10 11:05:00,56.35,56.49,56.34,56.4,39330.0,52.4698,52.6002,52.4605,52.5164,39330.0
2022-03-10 11:10:00,56.39,56.44,56.35,56.38,61170.0,52.5071,52.5536,52.4698,52.4978,61170.0
2022-03-10 11:15:00,56.38,56.39,56.19,56.21,36511.0,52.4978,52.5071,52.3208,52.3395,36511.0
2022-03-10 11:20:00,56.21,56.44,56.18,56.38,79550.0,52.3395,52.5536,52.3115,52.4978,79550.0
2022-03-10 11:25:00,56.38,56.54,56.33,56.42,149607.0,52.4978,52.6467,52.4512,52.535,149607.0
2022-03-10 11:30:00,56.41,56.62,56.39,56.62,91907.0,52.5257,52.7212,52.5071,52.7212,91907.0
2022-03-10 11:35:00,56.64,56.64,56.46,56.55,284765.0,52.7398,52.7398,52.5722,52.656,284765.0
2022-03-10 11:40:00,56.54,56.74,56.51,56.65,86015.0,52.6467,52.833,52.6188,52.7492,86015.0
2022-03-10 11:45:00,56.65,56.9,56.63,56.83,52018.0,52.7492,52.9819,52.7305,52.9168,52018.0
2022-03-10 11:50:00,56.83,56.95,56.73,56.87,113802.0,52.9168,53.0285,52.8236,52.954,113802.0
2022-03-10 11:55:00,56.87,57.12,56.86,57.01,163102.0,52.954,53.1868,52.9447,53.0844,163102.0
2022-03-10 12:00:00,57.0,57.07,56.95,57.02,94316.0,53.0751,53.1402,53.0285,53.0937,94316.0
2022-03-10 12:05:00,57.01,57.12,56.97,57.1,106262.0,53.0844,53.1868,53.0471,53.1682,106262.0
2022-03-10 12:10:00,57.1,57.16,56.94,56.96,71947.0,53.1682,53.224,53.0192,53.0378,71947.0
2022-03-10 12:15:00,56.97,56.98,56.68,56.75,54084.0,53.0471,53.0564,52.7771,52.8423,54084.0
2022-03-10 12:20:00,56.74,56.9,56.7,56.86,36200.0,52.833,52.9819,52.7957,52.9447,36200.0
2022-03-10 12:25:00,56.85,56.98,56.85,56.9,33523.0,52.9354,53.0564,52.9354,52.9819,33523.0
2022-03-10 12:30:00,56.91,56.98,56.85,56.87,49519.0,52.9913,53.0564,52.9354,52.954,49519.0
2022-03-10 12:35:00,56.88,56.9,56.7,56.73,42623.0,52.9633,52.9819,52.7957,52.8236,42623.0
2022-03-10 12:40:00,56.73,56.8,56.7,56.76,25281.0,52.8236,52.8888,52.7957,52.8516,25281.0
2022-03-10 12:45:00,56.75,56.81,56.71,56.79,48507.0,52.8423,52.8981,52.805,52.8795,48507.0
2022-03-10 12:50:00,56.8,56.95,56.77,56.93,37174.0,52.8888,53.0285,52.8609,53.0099,37174.0
2022-03-10 12:55:00,56.92,56.98,56.86,56.9,108992.0,53.0006,53.0564,52.9447,52.9819,108992.0
2022-03-10 13:00:00,56.89,57.04,56.86,57.0,110725.0,52.9726,53.1123,52.9447,53.0751,110725.0
2022-03-10 13:05:00,57.0,57.06,56.96,57.05,39430.0,53.0751,53.1309,53.0378,53.1216,39430.0
2022-03-10 13:10:00,57.05,57.08,56.95,56.98,43509.0,53.1216,53.1495,53.0285,53.0564,43509.0
2022-03-10 13:15:00,56.97,57.05,56.97,57.03,40762.0,53.0471,53.1216,53.0471,53.103,40762.0
2022-03-10 13:20:00,57.02,57.05,56.91,56.94,22958.0,53.0937,53.1216,52.9913,53.0192,22958.0
2022-03-10 13:25:00,56.93,57.01,56.91,56.96,43888.0,53.0099,53.0844,52.9913,53.0378,43888.0
2022-03-10 13:30:00,56.95,56.96,56.78,56.82,25243.0,53.0285,53.0378,52.8702,52.9075,25243.0
2022-03-10 13:35:00,56.82,56.88,56.75,56.84,28554.0,52.9075,52.9633,52.8423,52.9261,28554.0
2022-03-10 13:40:00,56.84,57.0,56.83,56.97,47571.0,52.9261,53.0751,52.9168,53.0471,47571.0
2022-03-10 13:45:00,56.97,57.02,56.94,57.0,68122.0,53.0471,53.0937,53.0192,53.0751,68122.0
2022-03-10 13:50:00,57.0,57.01,56.93,56.93,41866.0,53.0751,53.0844,53.0099,53.0099,41866.0
2022-03-10 13:55:00,56.94,56.94,56.85,56.9,58819.0,53.0192,53.0192,52.9354,52.9819,58819.0
2022-03-10 14:00:00,56.9,56.99,56.9,56.98,69369.0,52.9819,53.0657,52.9819,53.0564,69369.0
2022-03-10 14:05:00,56.98,57.02,56.92,56.98,65753.0,53.0564,53.0937,53.0006,53.0564,65753.0
2022-03-10 14:10:00,56.99,57.05,56.94,56.97,50037.0,53.0657,53.1216,53.0192,53.0471,50037.0
2022-03-10 14:15:00,56.97,57.02,56.95,56.99,40903.0,53.0471,53.0937,53.0285,53.0657,40903.0
2022-03-10 14:20:00,56.98,57.0,56.95,56.95,32681.0,53.0564,53.0751,53.0285,53.0285,32681.0
2022-03-10 14:25:00,56.96,57.0,56.89,56.97,39755.0,53.0378,53.0751,52.9726,53.0471,39755.0
2022-03-10 14:30:00,56.98,57.0,56.96,56.97,53812.0,53.0564,53.0751,53.0378,53.0471,53812.0
2022-03-10 14:35:00,56.98,57.01,56.96,56.98,57148.0,53.0564,53.0844,53.0378,53.0564,57148.0
2022-03-10 14:40:00,56.99,57.01,56.96,56.99,46633.0,53.0657,53.0844,53.0378,53.0657,46633.0
2022-03-10 14:45:00,56.98,57.05,56.96,56.97,59741.0,53.0564,53.1216,53.0378,53.0471,59741.0
2022-03-10 14:50:00,56.97,57.03,56.96,57.02,41466.0,53.0471,53.103,53.0378,53.0937,41466.0
2022-03-10 14:55:00,57.02,57.18,57.01,57.18,54470.0,53.0937,53.2427,53.0844,53.2427,54470.0
2022-03-10 15:00:00,57.18,57.25,57.17,57.23,76505.0,53.2427,53.3078,53.2334,53.2892,76505.0
2022-03-10 15:05:00,57.23,57.27,57.11,57.15,72066.0,53.2892,53.3265,53.1775,53.2147,72066.0
2022-03-10 15:10:00,57.15,57.24,57.15,57.21,59260.0,53.2147,53.2985,53.2147,53.2706,59260.0
2022-03-10 15:15:00,57.22,57.23,57.14,57.15,44827.0,53.2799,53.2892,53.2054,53.2147,44827.0
2022-03-10 15:20:00,57.14,57.23,57.11,57.22,58135.0,53.2054,53.2892,53.1775,53.2799,58135.0
2022-03-10 15:25:00,57.22,57.26,57.19,57.2,66928.0,53.2799,53.3172,53.252,53.2613,66928.0
2022-03-10 15:30:00,57.2,57.25,57.14,57.18,91928.0,53.2613,53.3078,53.2054,53.2427,91928.0
2022-03-10 15:35:00,57.18,57.25,57.14,57.18,96119.0,53.2427,53.3078,53.2054,53.2427,96119.0
2022-03-10 15:40:00,57.18,57.37,57.17,57.36,215639.0,53.2427,53.4196,53.2334,53.4103,215639.0
2022-03-10 15:45:00,57.35,57.4,57.22,57.24,238012.0,53.401,53.4475,53.2799,53.2985,238012.0
2022-03-10 15:50:00,57.25,57.35,57.24,57.28,287956.0,53.3078,53.401,53.2985,53.3358,287956.0
2022-03-10 15:55:00,57.28,57.29,57.08,57.1,563398.0,53.3358,53.3451,53.1495,53.1682,563398.0
2022-03-11 09:30:00,56.5,57.23,56.5,57.06,213718.0,52.6095,53.2892,52.6095,53.1309,213718.0
2022-03-11 09:35:00,57.05,57.49,57.04,57.29,126840.0,53.1216,53.5313,53.1123,53.3451,126840.0
2022-03-11 09:40:00,57.27,57.27,56.9,56.9,123238.0,53.3265,53.3265,52.9819,52.9819,123238.0
2022-03-11 09:45:00,56.91,57.1,56.67,56.71,97898.0,52.9913,53.1682,52.7678,52.805,97898.0
2022-03-11 09:50:00,56.71,56.83,56.59,56.74,74641.0,52.805,52.9168,52.6933,52.833,74641.0
2022-03-11 09:55:00,56.74,56.99,56.74,56.82,76808.0,52.833,53.0657,52.833,52.9075,76808.0
2022-03-11 10:00:00,56.82,57.06,56.59,56.74,51568.0,52.9075,53.1309,52.6933,52.833,51568.0
2022-03-11 10:05:00,56.73,56.73,56.09,56.28,108998.0,52.8236,52.8236,52.2277,52.4046,108998.0
2022-03-11 10:10:00,56.28,56.42,56.14,56.4,44489.0,52.4046,52.535,52.2743,52.5164,44489.0
2022-03-11 10:15:00,56.34,56.73,56.23,56.58,63950.0,52.4605,52.8236,52.3581,52.684,63950.0
2022-03-11 10:20:00,56.54,56.55,56.17,56.38,100776.0,52.6467,52.656,52.3022,52.4978,100776.0
2022-03-11 10:25:00,56.36,56.53,56.29,56.53,49169.0,52.4791,52.6374,52.4139,52.6374,49169.0
2022-03-11 10:30:00,56.52,56.61,56.48,56.61,47903.0,52.6281,52.7119,52.5909,52.7119,47903.0
2022-03-11 10:35:00,56.61,56.62,56.33,56.41,44006.0,52.7119,52.7212,52.4512,52.5257,44006.0
2022-03-11 10:40:00,56.41,56.44,56.12,56.22,78044.0,52.5257,52.5536,52.2557,52.3488,78044.0
2022-03-11 10:45:00,56.23,56.44,56.18,56.42,28371.0,52.3581,52.5536,52.3115,52.535,28371.0
2022-03-11 10:50:00,56.43,56.52,56.4,56.52,21543.0,52.5443,52.6281,52.5164,52.6281,21543.0
2022-03-11 10:55:00,56.53,56.56,56.39,56.56,38845.0,52.6374,52.6654,52.5071,52.6654,38845.0
2022-03-11 11:00:00,56.57,56.75,56.57,56.67,64512.0,52.6747,52.8423,52.6747,52.7678,64512.0
2022-03-11 11:05:00,56.67,56.82,56.62,56.66,40842.0,52.7678,52.9075,52.7212,52.7585,40842.0
2022-03-11 11:10:00,56.65,56.65,56.43,56.62,43033.0,52.7492,52.7492,52.5443,52.7212,43033.0
2022-03-11 11:15:00,56.62,56.73,56.58,56.72,44668.0,52.7212,52.8236,52.684,52.8143,44668.0
2022-03-11 11:20:00,56.73,56.8,56.59,56.6,45813.0,52.8236,52.8888,52.6933,52.7026,45813.0
2022-03-11 11:25:00,56.56,56.57,56.48,56.55,29755.0,52.6654,52.6747,52.5909,52.656,29755.0
2022-03-11 11:30:00,56.56,56.59,56.38,56.4,24898.0,52.6654,52.6933,52.4978,52.5164,24898.0
2022-03-11 11:35:00,56.39,56.5,56.39,56.48,40855.0,52.5071,52.6095,52.5071,52.5909,40855.0
2022-03-11 11:40:00,56.47,56.49,56.3,56.3,46652.0,52.5816,52.6002,52.4233,52.4233,46652.0
2022-03-11 11:45:00,56.32,56.43,56.24,56.38,33855.0,52.4419,52.5443,52.3674,52.4978,33855.0
2022-03-11 11:50:00,56.37,56.43,56.31,56.36,32260.0,52.4884,52.5443,52.4326,52.4791,32260.0
2022-03-11 11:55:00,56.34,56.37,56.26,56.33,42184.0,52.4605,52.4884,52.386,52.4512,42184.0
2022-03-11 12:00:00,56.34,56.38,56.24,56.36,21454.0,52.4605,52.4978,52.3674,52.4791,21454.0
2022-03-11 12:05:00,56.37,56.38,56.18,56.23,62329.0,52.4884,52.4978,52.3115,52.3581,62329.0
2022-03-11 12:10:00,56.22,56.36,56.16,56.33,35962.0,52.3488,52.4791,52.2929,52.4512,35962.0
2022-03-11 12:15:00,56.33,56.44,56.29,56.43,46910.0,52.4512,52.5536,52.4139,52.5443,46910.0
2022-03-11 12:20:00,56.42,56.46,56.35,56.37,33159.0,52.535,52.5722,52.4698,52.4884,33159.0
2022-03-11 12:25:00,56.37,56.42,56.27,56.28,29031.0,52.4884,52.535,52.3953,52.4046,29031.0
2022-03-11 12:30:00,56.28,56.47,56.27,56.46,18251.0,52.4046,52.5816,52.3953,52.5722,18251.0
2022-03-11 12:35:00,56.48,56.52,56.44,56.44,19283.0,52.5909,52.6281,52.5536,52.5536,19283.0
2022-03-11 12:40:00,56.44,56.51,56.43,56.48,16387.0,52.5536,52.6188,52.5443,52.5909,16387.0
2022-03-11 12:45:00,56.47,56.49,56.41,56.41,18270.0,52.5816,52.6002,52.5257,52.5257,18270.0
2022-03-11 12:50:00,56.4,56.46,56.34,56.35,36912.0,52.5164,52.5722,52.4605,52.4698,36912.0
2022-03-11 12:55:00,56.36,56.45,56.35,56.36,45416.0,52.4791,52.5629,52.4698,52.4791,45416.0
2022-03-11 13:00:00,56.36,56.45,56.34,56.37,21925.0,52.4791,52.5629,52.4605,52.4884,21925.0
2022-03-11 13:05:00,56.37,56.46,56.33,56.33,30213.0,52.4884,52.5722,52.4512,52.4512,30213.0
2022-03-11 13:10:00,56.33,56.35,56.28,56.34,27470.0,52.4512,52.4698,52.4046,52.4605,27470.0
2022-03-11 13:15:00,56.34,56.46,56.31,56.44,21690.0,52.4605,52.5722,52.4326,52.5536,21690.0
2022-03-11 13:20:00,56.44,56.47,56.37,56.38,35619.0,52.5536,52.5816,52.4884,52.4978,35619.0
2022-03-11 13:25:00,56.38,56.38,56.2,56.21,63176.0,52.4978,52.4978,52.3301,52.3395,63176.0
2022-03-11 13:30:00,56.21,56.32,56.13,56.24,58863.0,52.3395,52.4419,52.265,52.3674,58863.0
2022-03-11 13:35:00,56.26,56.3,56.19,56.22,51340.0,52.386,52.4233,52.3208,52.3488,51340.0
2022-03-11 13:40:00,56.23,56.3,56.22,56.3,23212.0,52.3581,52.4233,52.3488,52.4233,23212.0
2022-03-11 13:45:00,56.3,56.31,56.17,56.17,26183.0,52.4233,52.4326,52.3022,52.3022,26183.0
2022-03-11 13:50:00,56.18,56.19,56.02,56.04,44895.0,52.3115,52.3208,52.1625,52.1812,44895.0
2022-03-11 13:55:00,56.03,56.27,56.03,56.22,59453.0,52.1719,52.3953,52.1719,52.3488,59453.0
2022-03-11 14:00:00,56.2,56.29,56.18,56.29,31013.0,52.3301,52.4139,52.3115,52.4139,31013.0
2022-03-11 14:05:00,56.29,56.33,56.23,56.25,24243.0,52.4139,52.4512,52.3581,52.3767,24243.0
2022-03-11 14:10:00,56.24,56.24,56.14,56.18,28929.0,52.3674,52.3674,52.2743,52.3115,28929.0
2022-03-11 14:15:00,56.17,56.19,56.11,56.13,17257.0,52.3022,52.3208,52.2463,52.265,17257.0
2022-03-11 14:20:00,56.13,56.14,56.0,56.01,24857.0,52.265,52.2743,52.1439,52.1532,24857.0
2022-03-11 14:25:00,56.02,56.15,55.91,56.15,47375.0,52.1625,52.2836,52.0601,52.2836,47375.0
2022-03-11 14:30:00,56.15,56.19,56.13,56.17,28205.0,52.2836,52.3208,52.265,52.3022,28205.0
2022-03-11 14:35:00,56.16,56.19,56.1,56.19,25011.0,52.2929,52.3208,52.237,52.3208,25011.0
2022-03-11 14:40:00,56.18,56.19,56.13,56.14,25836.0,52.3115,52.3208,52.265,52.2743,25836.0
2022-03-11 14:45:00,56.13,56.16,56.08,56.13,31773.0,52.265,52.2929,52.2184,52.265,31773.0
2022-03-11 14:50:00,56.13,56.13,56.02,56.09,37207.0,52.265,52.265,52.1625,52.2277,37207.0
2022-03-11 14:55:00,56.09,56.22,56.08,56.2,29628.0,52.2277,52.3488,52.2184,52.3301,29628.0
2022-03-11 15:00:00,56.18,56.28,56.16,56.25,31026.0,52.3115,52.4046,52.2929,52.3767,31026.0
2022-03-11 15:05:00,56.26,56.39,56.23,56.29,78662.0,52.386,52.5071,52.3581,52.4139,78662.0
2022-03-11 15:10:00,56.28,56.33,56.21,56.23,42322.0,52.4046,52.4512,52.3395,52.3581,42322.0
2022-03-11 15:15:00,56.22,56.26,56.19,56.26,39289.0,52.3488,52.386,52.3208,52.386,39289.0
2022-03-11 15:20:00,56.25,56.32,56.21,56.21,30795.0,52.3767,52.4419,52.3395,52.3395,30795.0
2022-03-11 15:25:00,56.21,56.25,56.13,56.2,50569.0,52.3395,52.3767,52.265,52.3301,50569.0
2022-03-11 15:30:00,56.19,56.19,56.08,56.09,43550.0,52.3208,52.3208,52.2184,52.2277,43550.0
2022-03-11 15:35:00,56.09,56.1,56.0,56.01,58561.0,52.2277,52.237,52.1439,52.1532,58561.0
2022-03-11 15:40:00,56.01,56.01,55.94,55.96,71823.0,52.1532,52.1532,52.088,52.1067,71823.0
2022-03-11 15:45:00,55.97,55.99,55.93,55.94,99238.0,52.116,52.1346,52.0787,52.088,99238.0
2022-03-11 15:50:00,55.94,56.06,55.91,56.02,98360.0,52.088,52.1998,52.0601,52.1625,98360.0
2022-03-11 15:55:00,56.02,56.1,55.86,55.89,289742.0,52.1625,52.237,52.0136,52.0415,289742.0
2022-03-14 09:30:00,55.59,55.89,55.24,55.33,182713.0,51.7621,52.0415,51.4362,51.5201,182713.0
2022-03-14 09:35:00,55.34,55.34,54.35,54.42,227680.0,51.5294,51.5294,50.6075,50.6727,227680.0
2022-03-14 09:40:00,54.44,54.71,54.28,54.67,182917.0,50.6913,50.9427,50.5424,50.9055,182917.0
2022-03-14 09:45:00,54.66,54.83,54.44,54.48,113715.0,50.8962,51.0545,50.6913,50.7286,113715.0
2022-03-14 09:50:00,54.5,55.26,54.5,55.18,102918.0,50.7472,51.4549,50.7472,51.3804,102918.0
2022-03-14 09:55:00,55.17,55.65,55.08,55.58,88183.0,51.3711,51.818,51.2873,51.7528,88183.0
2022-03-14 10:00:00,55.55,55.56,55.25,55.44,114653.0,51.7249,51.7342,51.4456,51.6225,114653.0
2022-03-14 10:05:00,55.44,55.45,55.05,55.18,125206.0,51.6225,51.6318,51.2593,51.3804,125206.0
2022-03-14 10:10:00,55.19,55.24,54.86,54.94,75248.0,51.3897,51.4362,51.0824,51.1569,75248.0
2022-03-14 10:15:00,54.93,55.16,54.91,55.09,34556.0,51.1476,51.3618,51.129,51.2966,34556.0
2022-03-14 10:20:00,55.1,55.36,55.06,55.22,122961.0,51.3059,51.548,51.2686,51.4176,122961.0
2022-03-14 10:25:00,55.23,55.47,55.19,55.35,76904.0,51.4269,51.6504,51.3897,51.5387,76904.0
2022-03-14 10:30:00,55.35,55.71,55.33,55.57,81698.0,51.5387,51.8739,51.5201,51.7435,81698.0
2022-03-14 10:35:00,55.54,55.56,55.35,55.35,59242.0,51.7156,51.7342,51.5387,51.5387,59242.0
2022-03-14 10:40:00,55.34,55.52,55.27,55.5,63260.0,51.5294,51.697,51.4642,51.6783,63260.0
2022-03-14 10:45:00,55.48,55.5,55.22,55.31,63342.0,51.6597,51.6783,51.4176,51.5014,63342.0
2022-03-14 10:50:00,55.31,55.42,55.2,55.42,55618.0,51.5014,51.6039,51.399,51.6039,55618.0
2022-03-14 10:55:00,55.43,55.48,55.37,55.44,40569.0,51.6132,51.6597,51.5573,51.6225,40569.0
2022-03-14 11:00:00,55.45,55.45,55.12,55.17,40701.0,51.6318,51.6318,51.3245,51.3711,40701.0
2022-03-14 11:05:00,55.19,55.39,55.14,55.38,39831.0,51.3897,51.5759,51.3431,51.5666,39831.0
2022-03-14 11:10:00,55.4,55.6,55.36,55.53,34840.0,51.5852,51.7715,51.548,51.7063,34840.0
2022-03-14 11:15:00,55.54,55.57,55.42,55.51,31762.0,51.7156,51.7435,51.6039,51.6877,31762.0
2022-03-14 11:20:00,55.51,55.56,55.39,55.4,22758.0,51.6877,51.7342,51.5759,51.5852,22758.0
2022-03-14 11:25:00,55.41,55.41,55.24,55.32,33043.0,51.5945,51.5945,51.4362,51.5107,33043.0
2022-03-14 11:30:00,55.33,55.37,55.26,55.26,26905.0,51.5201,51.5573,51.4549,51.4549,26905.0
2022-03-14 11:35:00,55.27,55.35,55.22,55.27,30587.0,51.4642,51.5387,51.4176,51.4642,30587.0
2022-03-14 11:40:00,55.27,55.29,55.13,55.19,39010.0,51.4642,51.4828,51.3338,51.3897,39010.0
2022-03-14 11:45:00,55.19,55.29,55.14,55.16,28592.0,51.3897,51.4828,51.3431,51.3618,28592.0
2022-03-14 11:50:00,55.16,55.21,55.13,55.21,34190.0,51.3618,51.4083,51.3338,51.4083,34190.0
2022-03-14 11:55:00,55.21,55.22,55.12,55.19,26186.0,51.4083,51.4176,51.3245,51.3897,26186.0
2022-03-14 12:00:00,55.2,55.27,55.15,55.25,29191.0,51.399,51.4642,51.3524,51.4456,29191.0
2022-03-14 12:05:00,55.25,55.42,55.24,55.41,29762.0,51.4456,51.6039,51.4362,51.5945,29762.0
2022-03-14 12:10:00,55.41,55.51,55.37,55.37,27865.0,51.5945,51.6877,51.5573,51.5573,27865.0
2022-03-14 12:15:00,55.37,55.4,55.31,55.38,22864.0,51.5573,51.5852,51.5014,51.5666,22864.0
2022-03-14 12:20:00,55.37,55.37,55.2,55.35,30049.0,51.5573,51.5573,51.399,51.5387,30049.0
2022-03-14 12:25:00,55.36,55.4,55.3,55.39,18125.0,51.548,51.5852,51.4921,51.5759,18125.0
2022-03-14 12:30:00,55.4,55.5,55.36,55.46,21485.0,51.5852,51.6783,51.548,51.6411,21485.0
2022-03-14 12:35:00,55.47,55.52,55.41,55.51,27916.0,51.6504,51.697,51.5945,51.6877,27916.0
2022-03-14 12:40:00,55.51,55.52,55.42,55.42,24881.0,51.6877,51.697,51.6039,51.6039,24881.0
2022-03-14 12:45:00,55.41,55.42,55.37,55.39,34536.0,51.5945,51.6039,51.5573,51.5759,34536.0
2022-03-14 12:50:00,55.41,55.41,55.22,55.27,29087.0,51.5945,51.5945,51.4176,51.4642,29087.0
2022-03-14 12:55:00,55.26,55.37,55.22,55.22,26669.0,51.4549,51.5573,51.4176,51.4176,26669.0
2022-03-14 13:00:00,55.22,55.25,55.09,55.12,19640.0,51.4176,51.4456,51.2966,51.3245,19640.0
2022-03-14 13:05:00,55.13,55.17,55.05,55.12,24395.0,51.3338,51.3711,51.2593,51.3245,24395.0
2022-03-14 13:10:00,55.13,55.18,55.04,55.17,17852.0,51.3338,51.3804,51.25,51.3711,17852.0
2022-03-14 13:15:00,55.16,55.18,55.11,55.18,19007.0,51.3618,51.3804,51.3152,51.3804,19007.0
2022-03-14 13:20:00,55.19,55.29,55.16,55.18,20982.0,51.3897,51.4828,51.3618,51.3804,20982.0
2022-03-14 13:25:00,55.19,55.2,55.05,55.12,23606.0,51.3897,51.399,51.2593,51.3245,23606.0
2022-03-14 13:30:00,55.13,55.15,55.01,55.11,41559.0,51.3338,51.3524,51.2221,51.3152,41559.0
2022-03-14 13:35:00,55.11,55.16,55.0,55.05,26709.0,51.3152,51.3618,51.2128,51.2593,26709.0
2022-03-14 13:40:00,55.05,55.09,55.03,55.07,21940.0,51.2593,51.2966,51.2407,51.278,21940.0
2022-03-14 13:45:00,55.07,55.11,55.0,55.02,23719.0,51.278,51.3152,51.2128,51.2314,23719.0
2022-03-14 13:50:00,55.02,55.05,54.96,55.05,23634.0,51.2314,51.2593,51.1755,51.2593,23634.0
2022-03-14 13:55:00,55.06,55.17,55.06,55.15,22535.0,51.2686,51.3711,51.2686,51.3524,22535.0
2022-03-14 14:00:00,55.15,55.17,55.11,55.14,16268.0,51.3524,51.3711,51.3152,51.3431,16268.0
2022-03-14 14:05:00,55.14,55.23,55.13,55.21,21813.0,51.3431,51.4269,51.3338,51.4083,21813.0
2022-03-14 14:10:00,55.21,55.23,55.18,55.2,25458.0,51.4083,51.4269,51.3804,51.399,25458.0
2022-03-14 14:15:00,55.2,55.22,55.14,55.15,19801.0,51.399,51.4176,51.3431,51.3524,19801.0
2022-03-14 14:20:00,55.16,55.26,55.15,55.21,20852.0,51.3618,51.4549,51.3524,51.4083,20852.0
2022-03-14 14:25:00,55.22,55.27,55.17,55.27,16659.0,51.4176,51.4642,51.3711,51.4642,16659.0
2022-03-14 14:30:00,55.27,55.4,55.26,55.35,25343.0,51.4642,51.5852,51.4549,51.5387,25343.0
2022-03-14 14:35:00,55.36,55.4,55.33,55.34,20315.0,51.548,51.5852,51.5201,51.5294,20315.0
2022-03-14 14:40:00,55.34,55.38,55.31,55.38,16951.0,51.5294,51.5666,51.5014,51.5666,16951.0
2022-03-14 14:45:00,55.4,55.44,55.35,55.41,19949.0,51.5852,51.6225,51.5387,51.5945,19949.0
2022-03-14 14:50:00,55.41,55.48,55.36,55.46,19824.0,51.5945,51.6597,51.548,51.6411,19824.0
2022-03-14 14:55:00,55.46,55.5,55.44,55.49,28691.0,51.6411,51.6783,51.6225,51.669,28691.0
2022-03-14 15:00:00,55.49,55.5,55.44,55.48,21033.0,51.669,51.6783,51.6225,51.6597,21033.0
2022-03-14 15:05:00,55.49,55.51,55.39,55.43,31290.0,51.669,51.6877,51.5759,51.6132,31290.0
2022-03-14 15:10:00,55.42,55.56,55.41,55.53,25971.0,51.6039,51.7342,51.5945,51.7063,25971.0
2022-03-14 15:15:00,55.53,55.58,55.49,55.51,32215.0,51.7063,51.7528,51.669,51.6877,32215.0
2022-03-14 15:20:00,55.51,55.53,55.45,55.52,29324.0,51.6877,51.7063,51.6318,51.697,29324.0
2022-03-14 15:25:00,55.52,55.54,55.41,55.44,19854.0,51.697,51.7156,51.5945,51.6225,19854.0
2022-03-14 15:30:00,55.44,55.44,55.26,55.31,42685.0,51.6225,51.6225,51.4549,51.5014,42685.0
2022-03-14 15:35:00,55.3,55.35,55.23,55.34,34076.0,51.4921,51.5387,51.4269,51.5294,34076.0
2022-03-14 15:40:00,55.34,55.4,55.3,55.36,48297.0,51.5294,51.5852,51.4921,51.548,48297.0
2022-03-14 15:45:00,55.37,55.41,55.29,55.35,55637.0,51.5573,51.5945,51.4828,51.5387,55637.0
2022-03-14 15:50:00,55.36,55.39,55.29,55.32,122872.0,51.548,51.5759,51.4828,51.5107,122872.0
2022-03-14 15:55:00,55.32,55.42,55.31,55.41,269799.0,51.5107,51.6039,51.5014,51.5945,269799.0
2022-03-15 09:30:00,55.74,55.76,55.08,55.4,160201.0,51.9018,51.9204,51.2873,51.5852,160201.0
2022-03-15 09:35:00,55.37,55.46,55.16,55.32,83649.0,51.5573,51.6411,51.3618,51.5107,83649.0
2022-03-15 09:40:00,55.28,55.42,55.01,55.02,55734.0,51.4735,51.6039,51.2221,51.2314,55734.0
2022-03-15 09:45:00,55.02,55.26,54.89,55.22,67530.0,51.2314,51.4549,51.1103,51.4176,67530.0
2022-03-15 09:50:00,55.21,55.21,54.84,54.91,67563.0,51.4083,51.4083,51.0638,51.129,67563.0
2022-03-15 09:55:00,54.93,55.14,54.93,55.11,47053.0,51.1476,51.3431,51.1476,51.3152,47053.0
2022-03-15 10:00:00,55.11,55.19,54.93,55.03,43769.0,51.3152,51.3897,51.1476,51.2407,43769.0
2022-03-15 10:05:00,55.02,55.2,54.98,55.08,93021.0,51.2314,51.399,51.1942,51.2873,93021.0
2022-03-15 10:10:00,55.08,55.13,54.97,55.1,47809.0,51.2873,51.3338,51.1848,51.3059,47809.0
2022-03-15 10:15:00,55.11,55.2,55.02,55.18,48851.0,51.3152,51.399,51.2314,51.3804,48851.0
2022-03-15 10:20:00,55.19,55.22,55.06,55.2,35292.0,51.3897,51.4176,51.2686,51.399,35292.0
2022-03-15 10:25:00,55.21,55.43,55.21,55.31,52583.0,51.4083,51.6132,51.4083,51.5014,52583.0
2022-03-15 10:30:00,55.29,55.39,55.27,55.3,36134.0,51.4828,51.5759,51.4642,51.4921,36134.0
2022-03-15 10:35:00,55.29,55.36,55.1,55.18,70221.0,51.4828,51.548,51.3059,51.3804,70221.0
2022-03-15 10:40:00,55.17,55.23,54.93,54.93,53518.0,51.3711,51.4269,51.1476,51.1476,53518.0
2022-03-15 10:45:00,54.91,55.03,54.72,54.76,34198.0,51.129,51.2407,50.9521,50.9893,34198.0
2022-03-15 10:50:00,54.78,54.81,54.68,54.71,57338.0,51.0079,51.0359,50.9148,50.9427,57338.0
2022-03-15 10:55:00,54.73,54.85,54.65,54.82,44291.0,50.9614,51.0731,50.8869,51.0452,44291.0
2022-03-15 11:00:00,54.81,54.94,54.75,54.8,55509.0,51.0359,51.1569,50.98,51.0265,55509.0
2022-03-15 11:05:00,54.8,54.9,54.78,54.88,36801.0,51.0265,51.1197,51.0079,51.101,36801.0
2022-03-15 11:10:00,54.89,54.9,54.71,54.73,40295.0,51.1103,51.1197,50.9427,50.9614,40295.0
2022-03-15 11:15:00,54.73,54.84,54.72,54.84,49537.0,50.9614,51.0638,50.9521,51.0638,49537.0
2022-03-15 11:20:00,54.85,54.93,54.75,54.78,33238.0,51.0731,51.1476,50.98,51.0079,33238.0
2022-03-15 11:25:00,54.77,54.86,54.72,54.86,45023.0,50.9986,51.0824,50.9521,51.0824,45023.0
2022-03-15 11:30:00,54.85,54.87,54.7,54.73,46682.0,51.0731,51.0917,50.9334,50.9614,46682.0
2022-03-15 11:35:00,54.72,54.91,54.69,54.85,43288.0,50.9521,51.129,50.9241,51.0731,43288.0
2022-03-15 11:40:00,54.85,55.07,54.84,55.02,46550.0,51.0731,51.278,51.0638,51.2314,46550.0
2022-03-15 11:45:00,55.03,55.27,54.99,55.23,67515.0,51.2407,51.4642,51.2035,51.4269,67515.0
2022-03-15 11:50:00,55.23,55.33,55.17,55.22,35500.0,51.4269,51.5201,51.3711,51.4176,35500.0
2022-03-15 11:55:00,55.23,55.28,55.11,55.18,31793.0,51.4269,51.4735,51.3152,51.3804,31793.0
2022-03-15 12:00:00,55.18,55.27,55.13,55.19,34466.0,51.3804,51.4642,51.3338,51.3897,34466.0
2022-03-15 12:05:00,55.18,55.22,55.12,55.2,33472.0,51.3804,51.4176,51.3245,51.399,33472.0
2022-03-15 12:10:00,55.2,55.36,55.19,55.3,31031.0,51.399,51.548,51.3897,51.4921,31031.0
2022-03-15 12:15:00,55.3,55.59,55.25,55.58,42644.0,51.4921,51.7621,51.4456,51.7528,42644.0
2022-03-15 12:20:00,55.58,55.77,55.57,55.74,32917.0,51.7528,51.9298,51.7435,51.9018,32917.0
2022-03-15 12:25:00,55.74,55.86,55.72,55.76,50401.0,51.9018,52.0136,51.8832,51.9204,50401.0
2022-03-15 12:30:00,55.76,55.78,55.68,55.77,35414.0,51.9204,51.9391,51.846,51.9298,35414.0
2022-03-15 12:35:00,55.79,55.79,55.58,55.65,41659.0,51.9484,51.9484,51.7528,51.818,41659.0
2022-03-15 12:40:00,55.64,55.7,55.59,55.61,35199.0,51.8087,51.8646,51.7621,51.7808,35199.0
2022-03-15 12:45:00,55.61,55.66,55.56,55.63,37540.0,51.7808,51.8273,51.7342,51.7994,37540.0
2022-03-15 12:50:00,55.63,55.68,55.57,55.6,34774.0,51.7994,51.846,51.7435,51.7715,34774.0
2022-03-15 12:55:00,55.59,55.73,55.59,55.7,29300.0,51.7621,51.8925,51.7621,51.8646,29300.0
2022-03-15 13:00:00,55.69,55.75,55.67,55.73,25993.0,51.8553,51.9111,51.8366,51.8925,25993.0
2022-03-15 13:05:00,55.73,55.74,55.55,55.6,29828.0,51.8925,51.9018,51.7249,51.7715,29828.0
2022-03-15 13:10:00,55.63,55.63,55.53,55.54,20019.0,51.7994,51.7994,51.7063,51.7156,20019.0
2022-03-15 13:15:00,55.54,55.7,55.53,55.68,23374.0,51.7156,51.8646,51.7063,51.846,23374.0
2022-03-15 13:20:00,55.67,55.7,55.59,55.59,30103.0,51.8366,51.8646,51.7621,51.7621,30103.0
2022-03-15 13:25:00,55.6,55.71,55.55,55.57,27173.0,51.7715,51.8739,51.7249,51.7435,27173.0
2022-03-15 13:30:00,55.55,55.55,55.42,55.45,22522.0,51.7249,51.7249,51.6039,51.6318,22522.0
2022-03-15 13:35:00,55.46,55.5,55.41,55.49,24307.0,51.6411,51.6783,51.5945,51.669,24307.0
2022-03-15 13:40:00,55.49,55.66,55.49,55.63,22826.0,51.669,51.8273,51.669,51.7994,22826.0
2022-03-15 13:45:00,55.63,55.7,55.59,55.69,27592.0,51.7994,51.8646,51.7621,51.8553,27592.0
2022-03-15 13:50:00,55.69,55.77,55.67,55.77,34528.0,51.8553,51.9298,51.8366,51.9298,34528.0
2022-03-15 13:55:00,55.77,55.82,55.71,55.76,39360.0,51.9298,51.9763,51.8739,51.9204,39360.0
2022-03-15 14:00:00,55.74,55.79,55.6,55.61,35078.0,51.9018,51.9484,51.7715,51.7808,35078.0
2022-03-15 14:05:00,55.63,55.76,55.6,55.74,31971.0,51.7994,51.9204,51.7715,51.9018,31971.0
2022-03-15 14:10:00,55.74,55.8,55.64,55.71,30439.0,51.9018,51.9577,51.8087,51.8739,30439.0
2022-03-15 14:15:00,55.7,55.72,55.62,55.66,31556.0,51.8646,51.8832,51.7901,51.8273,31556.0
2022-03-15 14:20:00,55.66,55.76,55.63,55.71,33591.0,51.8273,51.9204,51.7994,51.8739,33591.0
2022-03-15 14:25:00,55.72,55.8,55.7,55.77,32019.0,51.8832,51.9577,51.8646,51.9298,32019.0
2022-03-15 14:30:00,55.77,55.94,55.76,55.92,42528.0,51.9298,52.088,51.9204,52.0694,42528.0
2022-03-15 14:35:00,55.91,55.95,55.84,55.9,108780.0,52.0601,52.0974,51.9949,52.0508,108780.0
2022-03-15 14:40:00,55.91,55.97,55.9,55.93,25291.0,52.0601,52.116,52.0508,52.0787,25291.0
2022-03-15 14:45:00,55.93,55.99,55.88,55.98,33803.0,52.0787,52.1346,52.0322,52.1253,33803.0
2022-03-15 14:50:00,55.99,56.07,55.98,56.03,55741.0,52.1346,52.2091,52.1253,52.1719,55741.0
2022-03-15 14:55:00,56.02,56.11,55.97,56.07,35509.0,52.1625,52.2463,52.116,52.2091,35509.0
2022-03-15 15:00:00,56.07,56.09,56.02,56.04,37208.0,52.2091,52.2277,52.1625,52.1812,37208.0
2022-03-15 15:05:00,56.04,56.08,55.93,55.98,52125.0,52.1812,52.2184,52.0787,52.1253,52125.0
2022-03-15 15:10:00,55.99,56.06,55.97,55.98,35183.0,52.1346,52.1998,52.116,52.1253,35183.0
2022-03-15 15:15:00,55.98,56.09,55.98,56.02,35149.0,52.1253,52.2277,52.1253,52.1625,35149.0
2022-03-15 15:20:00,56.02,56.07,55.99,56.05,40180.0,52.1625,52.2091,52.1346,52.1905,40180.0
2022-03-15 15:25:00,56.05,56.07,55.99,56.01,44436.0,52.1905,52.2091,52.1346,52.1532,44436.0
2022-03-15 15:30:00,56.0,56.05,55.92,55.94,107561.0,52.1439,52.1905,52.0694,52.088,107561.0
2022-03-15 15:35:00,55.94,56.09,55.92,56.09,67067.0,52.088,52.2277,52.0694,52.2277,67067.0
2022-03-15 15:40:00,56.09,56.14,55.99,56.14,117137.0,52.2277,52.2743,52.1346,52.2743,117137.0
2022-03-15 15:45:00,56.14,56.16,56.05,56.16,91978.0,52.2743,52.2929,52.1905,52.2929,91978.0
2022-03-15 15:50:00,56.16,56.23,56.13,56.2,133169.0,52.2929,52.3581,52.265,52.3301,133169.0
2022-03-15 15:55:00,56.2,56.23,56.12,56.22,364139.0,52.3301,52.3581,52.2557,52.3488,364139.0
2022-03-16 09:30:00,55.86,56.48,55.63,55.9,166032.0,52.0136,52.5909,51.7994,52.0508,166032.0
2022-03-16 09:35:00,55.9,56.29,55.75,56.28,95522.0,52.0508,52.4139,51.9111,52.4046,95522.0
2022-03-16 09:40:00,56.26,56.26,55.91,56.12,85054.0,52.386,52.386,52.0601,52.2557,85054.0
2022-03-16 09:45:00,56.12,56.22,55.94,56.11,107288.0,52.2557,52.3488,52.088,52.2463,107288.0
2022-03-16 09:50:00,56.1,56.14,55.94,56.08,71800.0,52.237,52.2743,52.088,52.2184,71800.0
2022-03-16 09:55:00,56.07,56.62,56.05,56.56,108659.0,52.2091,52.7212,52.1905,52.6654,108659.0
2022-03-16 10:00:00,56.59,56.61,56.42,56.55,68382.0,52.6933,52.7119,52.535,52.656,68382.0
2022-03-16 10:05:00,56.54,56.65,56.2,56.44,74119.0,52.6467,52.7492,52.3301,52.5536,74119.0
2022-03-16 10:10:00,56.47,56.75,56.47,56.59,57046.0,52.5816,52.8423,52.5816,52.6933,57046.0
2022-03-16 10:15:00,56.59,56.66,56.37,56.38,62525.0,52.6933,52.7585,52.4884,52.4978,62525.0
2022-03-16 10:20:00,56.35,56.42,56.23,56.24,50295.0,52.4698,52.535,52.3581,52.3674,50295.0
2022-03-16 10:25:00,56.23,56.24,55.95,55.97,67864.0,52.3581,52.3674,52.0974,52.116,67864.0
2022-03-16 10:30:00,55.96,55.97,55.71,55.72,56936.0,52.1067,52.116,51.8739,51.8832,56936.0
2022-03-16 10:35:00,55.72,55.77,55.54,55.64,62183.0,51.8832,51.9298,51.7156,51.8087,62183.0
2022-03-16 10:40:00,55.64,55.77,55.56,55.69,67998.0,51.8087,51.9298,51.7342,51.8553,67998.0
2022-03-16 10:45:00,55.67,55.7,55.5,55.64,46993.0,51.8366,51.8646,51.6783,51.8087,46993.0
2022-03-16 10:50:00,55.65,55.77,55.52,55.52,55364.0,51.818,51.9298,51.697,51.697,55364.0
2022-03-16 10:55:00,55.53,55.6,55.4,55.57,69576.0,51.7063,51.7715,51.5852,51.7435,69576.0
2022-03-16 11:00:00,55.56,55.64,55.41,55.57,35876.0,51.7342,51.8087,51.5945,51.7435,35876.0
2022-03-16 11:05:00,55.57,55.57,55.42,55.5,28177.0,51.7435,51.7435,51.6039,51.6783,28177.0
2022-03-16 11:10:00,55.51,55.56,55.46,55.51,37027.0,51.6877,51.7342,51.6411,51.6877,37027.0
2022-03-16 11:15:00,55.51,55.6,55.37,55.45,45543.0,51.6877,51.7715,51.5573,51.6318,45543.0
2022-03-16 11:20:00,55.46,55.59,55.46,55.58,28123.0,51.6411,51.7621,51.6411,51.7528,28123.0
2022-03-16 11:25:00,55.58,55.69,55.57,55.64,43008.0,51.7528,51.8553,51.7435,51.8087,43008.0
2022-03-16 11:30:00,55.63,55.89,55.6,55.87,40336.0,51.7994,52.0415,51.7715,52.0229,40336.0
2022-03-16 11:35:00,55.87,55.92,55.83,55.83,21734.0,52.0229,52.0694,51.9856,51.9856,21734.0
2022-03-16 11:40:00,55.84,55.9,55.78,55.78,29356.0,51.9949,52.0508,51.9391,51.9391,29356.0
2022-03-16 11:45:00,55.78,55.8,55.68,55.8,21312.0,51.9391,51.9577,51.846,51.9577,21312.0
2022-03-16 11:50:00,55.8,55.87,55.74,55.87,33869.0,51.9577,52.0229,51.9018,52.0229,33869.0
2022-03-16 11:55:00,55.86,55.89,55.78,55.79,22679.0,52.0136,52.0415,51.9391,51.9484,22679.0
2022-03-16 12:00:00,55.79,55.85,55.72,55.81,26585.0,51.9484,52.0042,51.8832,51.967,26585.0
2022-03-16 12:05:00,55.81,55.87,55.77,55.8,29511.0,51.967,52.0229,51.9298,51.9577,29511.0
2022-03-16 12:10:00,55.8,55.84,55.76,55.81,20046.0,51.9577,51.9949,51.9204,51.967,20046.0
2022-03-16 12:15:00,55.82,55.91,55.77,55.87,20781.0,51.9763,52.0601,51.9298,52.0229,20781.0
2022-03-16 12:20:00,55.87,55.94,55.84,55.88,22340.0,52.0229,52.088,51.9949,52.0322,22340.0
2022-03-16 12:25:00,55.87,56.05,55.85,56.01,38006.0,52.0229,52.1905,52.0042,52.1532,38006.0
2022-03-16 12:30:00,55.99,56.08,55.94,56.05,30902.0,52.1346,52.2184,52.088,52.1905,30902.0
2022-03-16 12:35:00,56.05,56.1,55.98,56.08,24340.0,52.1905,52.237,52.1253,52.2184,24340.0
2022-03-16 12:40:00,56.08,56.12,56.05,56.11,35599.0,52.2184,52.2557,52.1905,52.2463,35599.0
2022-03-16 12:45:00,56.11,56.12,55.88,55.9,34291.0,52.2463,52.2557,52.0322,52.0508,34291.0
2022-03-16 12:50:00,55.89,55.92,55.83,55.85,24028.0,52.0415,52.0694,51.9856,52.0042,24028.0
2022-03-16 12:55:00,55.84,55.97,55.83,55.95,22863.0,51.9949,52.116,51.9856,52.0974,22863.0
2022-03-16 13:00:00,55.96,55.97,55.81,55.83,30954.0,52.1067,52.116,51.967,51.9856,30954.0
2022-03-16 13:05:00,55.83,55.84,55.65,55.69,42538.0,51.9856,51.9949,51.818,51.8553,42538.0
2022-03-16 13:10:00,55.7,55.73,55.62,55.66,26907.0,51.8646,51.8925,51.7901,51.8273,26907.0
2022-03-16 13:15:00,55.65,55.79,55.62,55.76,25346.0,51.818,51.9484,51.7901,51.9204,25346.0
2022-03-16 13:20:00,55.75,55.76,55.66,55.66,37319.0,51.9111,51.9204,51.8273,51.8273,37319.0
2022-03-16 13:25:00,55.66,55.67,55.58,55.58,33286.0,51.8273,51.8366,51.7528,51.7528,33286.0
2022-03-16 13:30:00,55.57,55.64,55.5,55.53,41176.0,51.7435,51.8087,51.6783,51.7063,41176.0
2022-03-16 13:35:00,55.52,55.53,55.27,55.3,55688.0,51.697,51.7063,51.4642,51.4921,55688.0
2022-03-16 13:40:00,55.3,55.39,55.22,55.39,57721.0,51.4921,51.5759,51.4176,51.5759,57721.0
2022-03-16 13:45:00,55.39,55.46,55.37,55.44,31851.0,51.5759,51.6411,51.5573,51.6225,31851.0
2022-03-16 13:50:00,55.45,55.57,55.44,55.53,36167.0,51.6318,51.7435,51.6225,51.7063,36167.0
2022-03-16 13:55:00,55.53,55.64,55.52,55.59,29940.0,51.7063,51.8087,51.697,51.7621,29940.0
2022-03-16 14:00:00,55.58,55.59,55.38,55.44,36048.0,51.7528,51.7621,51.5666,51.6225,36048.0
2022-03-16 14:05:00,55.46,55.47,55.28,55.28,29189.0,51.6411,51.6504,51.4735,51.4735,29189.0
2022-03-16 14:10:00,55.26,55.31,55.1,55.12,74103.0,51.4549,51.5014,51.3059,51.3245,74103.0
2022-03-16 14:15:00,55.11,55.12,54.87,54.97,106556.0,51.3152,51.3245,51.0917,51.1848,106556.0
2022-03-16 14:20:00,54.97,54.97,54.76,54.81,68592.0,51.1848,51.1848,50.9893,51.0359,68592.0
2022-03-16 14:25:00,54.82,54.86,54.67,54.74,134856.0,51.0452,51.0824,50.9055,50.9707,134856.0
2022-03-16 14:30:00,54.73,54.84,54.46,54.58,130355.0,50.9614,51.0638,50.71,50.8217,130355.0
2022-03-16 14:35:00,54.57,54.94,54.56,54.94,82063.0,50.8124,51.1569,50.8031,51.1569,82063.0
2022-03-16 14:40:00,54.93,54.99,54.8,54.81,109071.0,51.1476,51.2035,51.0265,51.0359,109071.0
2022-03-16 14:45:00,54.8,54.89,54.65,54.66,118487.0,51.0265,51.1103,50.8869,50.8962,118487.0
2022-03-16 14:50:00,54.67,54.73,54.59,54.64,75185.0,50.9055,50.9614,50.831,50.8776,75185.0
2022-03-16 14:55:00,54.64,54.7,54.52,54.53,104378.0,50.8776,50.9334,50.7658,50.7751,104378.0
2022-03-16 15:00:00,54.53,54.74,54.52,54.64,89349.0,50.7751,50.9707,50.7658,50.8776,89349.0
2022-03-16 15:05:00,54.63,54.67,54.42,54.45,101528.0,50.8683,50.9055,50.6727,50.7006,101528.0
2022-03-16 15:10:00,54.45,54.67,54.42,54.59,81424.0,50.7006,50.9055,50.6727,50.831,81424.0
2022-03-16 15:15:00,54.58,54.74,54.51,54.71,86336.0,50.8217,50.9707,50.7565,50.9427,86336.0
2022-03-16 15:20:00,54.71,54.85,54.69,54.8,82665.0,50.9427,51.0731,50.9241,51.0265,82665.0
2022-03-16 15:25:00,54.8,54.89,54.71,54.79,84321.0,51.0265,51.1103,50.9427,51.0172,84321.0
2022-03-16 15:30:00,54.78,54.79,54.66,54.75,97867.0,51.0079,51.0172,50.8962,50.98,97867.0
2022-03-16 15:35:00,54.74,54.9,54.73,54.86,72527.0,50.9707,51.1197,50.9614,51.0824,72527.0
2022-03-16 15:40:00,54.86,54.86,54.77,54.8,96441.0,51.0824,51.0824,50.9986,51.0265,96441.0
2022-03-16 15:45:00,54.79,54.9,54.76,54.84,140417.0,51.0172,51.1197,50.9893,51.0638,140417.0
2022-03-16 15:50:00,54.84,54.99,54.82,54.87,184446.0,51.0638,51.2035,51.0452,51.0917,184446.0
2022-03-16 15:55:00,54.86,55.0,54.84,55.0,413847.0,51.0824,51.2128,51.0638,51.2128,413847.0
2022-03-17 09:30:00,55.35,55.92,55.22,55.5,129691.0,51.5387,52.0694,51.4176,51.6783,129691.0
2022-03-17 09:35:00,55.56,55.71,55.23,55.34,81888.0,51.7342,51.8739,51.4269,51.5294,81888.0
2022-03-17 09:40:00,55.35,55.49,55.13,55.16,69455.0,51.5387,51.669,51.3338,51.3618,69455.0
2022-03-17 09:45:00,55.17,55.17,54.83,55.14,75577.0,51.3711,51.3711,51.0545,51.3431,75577.0
2022-03-17 09:50:00,55.15,55.25,55.0,55.01,48116.0,51.3524,51.4456,51.2128,51.2221,48116.0
2022-03-17 09:55:00,55.01,55.03,54.69,54.93,74815.0,51.2221,51.2407,50.9241,51.1476,74815.0
2022-03-17 10:00:00,54.94,55.45,54.92,55.34,53660.0,51.1569,51.6318,51.1383,51.5294,53660.0
2022-03-17 10:05:00,55.35,55.55,55.22,55.48,49946.0,51.5387,51.7249,51.4176,51.6597,49946.0
2022-03-17 10:10:00,55.48,55.66,55.23,55.58,47785.0,51.6597,51.8273,51.4269,51.7528,47785.0
2022-03-17 10:15:00,55.57,55.83,55.52,55.78,48044.0,51.7435,51.9856,51.697,51.9391,48044.0
2022-03-17 10:20:00,55.79,55.8,55.35,55.39,78699.0,51.9484,51.9577,51.5387,51.5759,78699.0
2022-03-17 10:25:00,55.38,55.47,55.29,55.38,46520.0,51.5666,51.6504,51.4828,51.5666,46520.0
2022-03-17 10:30:00,55.39,55.42,55.25,55.25,44590.0,51.5759,51.6039,51.4456,51.4456,44590.0
2022-03-17 10:35:00,55.24,55.54,55.18,55.48,52064.0,51.4362,51.7156,51.3804,51.6597,52064.0
2022-03-17 10:40:00,55.47,55.76,55.37,55.71,45996.0,51.6504,51.9204,51.5573,51.8739,45996.0
2022-03-17 10:45:00,55.71,55.79,55.65,55.76,51323.0,51.8739,51.9484,51.818,51.9204,51323.0
2022-03-17 10:50:00,55.76,55.84,55.69,55.74,48696.0,51.9204,51.9949,51.8553,51.9018,48696.0
2022-03-17 10:55:00,55.74,55.81,55.68,55.78,40354.0,51.9018,51.967,51.846,51.9391,40354.0
2022-03-17 11:00:00,55.77,55.88,55.71,55.77,41274.0,51.9298,52.0322,51.8739,51.9298,41274.0
2022-03-17 11:05:00,55.76,55.77,55.64,55.66,52858.0,51.9204,51.9298,51.8087,51.8273,52858.0
2022-03-17 11:10:00,55.66,55.88,55.63,55.79,28530.0,51.8273,52.0322,51.7994,51.9484,28530.0
2022-03-17 11:15:00,55.8,55.83,55.7,55.77,35031.0,51.9577,51.9856,51.8646,51.9298,35031.0
2022-03-17 11:20:00,55.79,55.82,55.71,55.81,37875.0,51.9484,51.9763,51.8739,51.967,37875.0
2022-03-17 11:25:00,55.8,55.83,55.66,55.72,44156.0,51.9577,51.9856,51.8273,51.8832,44156.0
2022-03-17 11:30:00,55.71,55.79,55.65,55.77,41394.0,51.8739,51.9484,51.818,51.9298,41394.0
2022-03-17 11:35:00,55.79,55.93,55.77,55.92,35943.0,51.9484,52.0787,51.9298,52.0694,35943.0
2022-03-17 11:40:00,55.91,55.94,55.86,55.93,30655.0,52.0601,52.088,52.0136,52.0787,30655.0
2022-03-17 11:45:00,55.93,56.15,55.91,56.15,69989.0,52.0787,52.2836,52.0601,52.2836,69989.0
2022-03-17 11:50:00,56.15,56.19,55.95,55.98,29607.0,52.2836,52.3208,52.0974,52.1253,29607.0
2022-03-17 11:55:00,56.0,56.08,55.98,56.02,24126.0,52.1439,52.2184,52.1253,52.1625,24126.0
2022-03-17 12:00:00,56.02,56.03,55.88,55.88,36035.0,52.1625,52.1719,52.0322,52.0322,36035.0
2022-03-17 12:05:00,55.89,55.9,55.64,55.71,50440.0,52.0415,52.0508,51.8087,51.8739,50440.0
2022-03-17 12:10:00,55.72,55.82,55.72,55.77,26135.0,51.8832,51.9763,51.8832,51.9298,26135.0
2022-03-17 12:15:00,55.77,55.83,55.72,55.8,32032.0,51.9298,51.9856,51.8832,51.9577,32032.0
2022-03-17 12:20:00,55.81,55.91,55.81,55.86,30458.0,51.967,52.0601,51.967,52.0136,30458.0
2022-03-17 12:25:00,55.85,55.87,55.73,55.78,30519.0,52.0042,52.0229,51.8925,51.9391,30519.0
2022-03-17 12:30:00,55.77,55.79,55.71,55.75,42070.0,51.9298,51.9484,51.8739,51.9111,42070.0
2022-03-17 12:35:00,55.74,55.81,55.68,55.72,29957.0,51.9018,51.967,51.846,51.8832,29957.0
2022-03-17 12:40:00,55.74,55.89,55.73,55.89,23714.0,51.9018,52.0415,51.8925,52.0415,23714.0
2022-03-17 12:45:00,55.9,55.91,55.82,55.85,21489.0,52.0508,52.0601,51.9763,52.0042,21489.0
2022-03-17 12:50:00,55.84,55.87,55.82,55.87,15718.0,51.9949,52.0229,51.9763,52.0229,15718.0
2022-03-17 12:55:00,55.86,55.89,55.82,55.86,27174.0,52.0136,52.0415,51.9763,52.0136,27174.0
2022-03-17 13:00:00,55.85,55.89,55.83,55.89,24768.0,52.0042,52.0415,51.9856,52.0415,24768.0
2022-03-17 13:05:00,55.89,55.92,55.85,55.89,24640.0,52.0415,52.0694,52.0042,52.0415,24640.0
2022-03-17 13:10:00,55.87,55.87,55.76,55.83,31735.0,52.0229,52.0229,51.9204,51.9856,31735.0
2022-03-17 13:15:00,55.84,55.88,55.8,55.85,27224.0,51.9949,52.0322,51.9577,52.0042,27224.0
2022-03-17 13:20:00,55.86,55.94,55.81,55.87,38272.0,52.0136,52.088,51.967,52.0229,38272.0
2022-03-17 13:25:00,55.86,55.89,55.78,55.87,34913.0,52.0136,52.0415,51.9391,52.0229,34913.0
2022-03-17 13:30:00,55.86,55.87,55.82,55.87,23054.0,52.0136,52.0229,51.9763,52.0229,23054.0
2022-03-17 13:35:00,55.88,55.92,55.84,55.92,30171.0,52.0322,52.0694,51.9949,52.0694,30171.0
2022-03-17 13:40:00,55.91,55.96,55.85,55.86,34905.0,52.0601,52.1067,52.0042,52.0136,34905.0
2022-03-17 13:45:00,55.85,55.98,55.83,55.94,32308.0,52.0042,52.1253,51.9856,52.088,32308.0
2022-03-17 13:50:00,55.93,55.99,55.9,55.92,34863.0,52.0787,52.1346,52.0508,52.0694,34863.0
2022-03-17 13:55:00,55.91,55.97,55.9,55.95,31927.0,52.0601,52.116,52.0508,52.0974,31927.0
2022-03-17 14:00:00,55.95,55.98,55.91,55.95,30348.0,52.0974,52.1253,52.0601,52.0974,30348.0
2022-03-17 14:05:00,55.95,55.95,55.81,55.81,36448.0,52.0974,52.0974,51.967,51.967,36448.0
2022-03-17 14:10:00,55.78,55.79,55.62,55.66,60615.0,51.9391,51.9484,51.7901,51.8273,60615.0
2022-03-17 14:15:00,55.65,55.75,55.62,55.73,51894.0,51.818,51.9111,51.7901,51.8925,51894.0
2022-03-17 14:20:00,55.73,55.73,55.67,55.68,31725.0,51.8925,51.8925,51.8366,51.846,31725.0
2022-03-17 14:25:00,55.67,55.69,55.57,55.57,58466.0,51.8366,51.8553,51.7435,51.7435,58466.0
2022-03-17 14:30:00,55.58,55.68,55.57,55.66,27985.0,51.7528,51.846,51.7435,51.8273,27985.0
2022-03-17 14:35:00,55.66,55.69,55.63,55.68,26257.0,51.8273,51.8553,51.7994,51.846,26257.0
2022-03-17 14:40:00,55.67,55.69,55.58,55.68,34424.0,51.8366,51.8553,51.7528,51.846,34424.0
2022-03-17 14:45:00,55.68,55.76,55.65,55.72,32249.0,51.846,51.9204,51.818,51.8832,32249.0
2022-03-17 14:50:00,55.72,55.74,55.61,55.61,28855.0,51.8832,51.9018,51.7808,51.7808,28855.0
2022-03-17 14:55:00,55.6,55.68,55.59,55.67,29565.0,51.7715,51.846,51.7621,51.8366,29565.0
2022-03-17 15:00:00,55.66,55.69,55.64,55.66,20531.0,51.8273,51.8553,51.8087,51.8273,20531.0
2022-03-17 15:05:00,55.66,55.67,55.56,55.6,29190.0,51.8273,51.8366,51.7342,51.7715,29190.0
2022-03-17 15:10:00,55.6,55.6,55.52,55.59,39376.0,51.7715,51.7715,51.697,51.7621,39376.0
2022-03-17 15:15:00,55.59,55.62,55.53,55.59,53123.0,51.7621,51.7901,51.7063,51.7621,53123.0
2022-03-17 15:20:00,55.58,55.62,55.54,55.58,43297.0,51.7528,51.7901,51.7156,51.7528,43297.0
2022-03-17 15:25:00,55.58,55.65,55.57,55.63,38855.0,51.7528,51.818,51.7435,51.7994,38855.0
2022-03-17 15:30:00,55.64,55.68,55.61,55.64,47089.0,51.8087,51.846,51.7808,51.8087,47089.0
2022-03-17 15:35:00,55.64,55.66,55.58,55.64,59327.0,51.8087,51.8273,51.7528,51.8087,59327.0
2022-03-17 15:40:00,55.64,55.7,55.63,55.67,53008.0,51.8087,51.8646,51.7994,51.8366,53008.0
2022-03-17 15:45:00,55.67,55.72,55.65,55.67,81828.0,51.8366,51.8832,51.818,51.8366,81828.0
2022-03-17 15:50:00,55.67,55.71,55.6,55.65,130562.0,51.8366,51.8739,51.7715,51.818,130562.0
2022-03-17 15:55:00,55.64,55.67,55.52,55.65,295763.0,51.8087,51.8366,51.697,51.818,295763.0
2022-03-18 09:30:00,55.7,56.39,55.7,56.32,703259.0,51.8646,52.5071,51.8646,52.4419,703259.0
2022-03-18 09:35:00,56.32,56.33,55.85,55.98,86483.0,52.4419,52.4512,52.0042,52.1253,86483.0
2022-03-18 09:40:00,55.98,56.1,55.74,55.82,95702.0,52.1253,52.237,51.9018,51.9763,95702.0
2022-03-18 09:45:00,55.81,55.81,55.4,55.6,73801.0,51.967,51.967,51.5852,51.7715,73801.0
2022-03-18 09:50:00,55.58,55.74,55.49,55.56,51139.0,51.7528,51.9018,51.669,51.7342,51139.0
2022-03-18 09:55:00,55.58,55.59,55.33,55.49,47358.0,51.7528,51.7621,51.5201,51.669,47358.0
2022-03-18 10:00:00,55.5,55.65,55.47,55.52,38039.0,51.6783,51.818,51.6504,51.697,38039.0
2022-03-18 10:05:00,55.51,55.64,55.32,55.45,44941.0,51.6877,51.8087,51.5107,51.6318,44941.0
2022-03-18 10:10:00,55.46,55.52,55.26,55.27,47076.0,51.6411,51.697,51.4549,51.4642,47076.0
2022-03-18 10:15:00,55.28,55.35,55.16,55.32,66509.0,51.4735,51.5387,51.3618,51.5107,66509.0
2022-03-18 10:20:00,55.34,55.5,55.3,55.44,44489.0,51.5294,51.6783,51.4921,51.6225,44489.0
2022-03-18 10:25:00,55.45,55.55,55.41,55.54,53508.0,51.6318,51.7249,51.5945,51.7156,53508.0
2022-03-18 10:30:00,55.54,55.67,55.4,55.63,42660.0,51.7156,51.8366,51.5852,51.7994,42660.0
2022-03-18 10:35:00,55.62,55.7,55.53,55.66,32522.0,51.7901,51.8646,51.7063,51.8273,32522.0
2022-03-18 10:40:00,55.66,55.7,55.49,55.53,41700.0,51.8273,51.8646,51.669,51.7063,41700.0
2022-03-18 10:45:00,55.53,55.57,55.37,55.38,34249.0,51.7063,51.7435,51.5573,51.5666,34249.0
2022-03-18 10:50:00,55.39,55.44,55.37,55.44,26001.0,51.5759,51.6225,51.5573,51.6225,26001.0
2022-03-18 10:55:00,55.44,55.52,55.31,55.36,30352.0,51.6225,51.697,51.5014,51.548,30352.0
2022-03-18 11:00:00,55.36,55.39,55.31,55.34,42494.0,51.548,51.5759,51.5014,51.5294,42494.0
2022-03-18 11:05:00,55.34,55.5,55.32,55.5,30060.0,51.5294,51.6783,51.5107,51.6783,30060.0
2022-03-18 11:10:00,55.5,55.58,55.49,55.54,28480.0,51.6783,51.7528,51.669,51.7156,28480.0
2022-03-18 11:15:00,55.53,55.6,55.52,55.53,27105.0,51.7063,51.7715,51.697,51.7063,27105.0
2022-03-18 11:20:00,55.52,55.52,55.43,55.51,38485.0,51.697,51.697,51.6132,51.6877,38485.0
2022-03-18 11:25:00,55.5,55.56,55.46,55.53,27006.0,51.6783,51.7342,51.6411,51.7063,27006.0
2022-03-18 11:30:00,55.52,55.52,55.4,55.41,29235.0,51.697,51.697,51.5852,51.5945,29235.0
2022-03-18 11:35:00,55.41,55.56,55.39,55.47,34486.0,51.5945,51.7342,51.5759,51.6504,34486.0
2022-03-18 11:40:00,55.47,55.51,55.43,55.46,23891.0,51.6504,51.6877,51.6132,51.6411,23891.0
2022-03-18 11:45:00,55.47,55.53,55.46,55.51,18064.0,51.6504,51.7063,51.6411,51.6877,18064.0
2022-03-18 11:50:00,55.51,55.54,55.41,55.5,41851.0,51.6877,51.7156,51.5945,51.6783,41851.0
2022-03-18 11:55:00,55.49,55.6,55.48,55.57,23720.0,51.669,51.7715,51.6597,51.7435,23720.0
2022-03-18 12:00:00,55.56,55.57,55.49,55.52,16667.0,51.7342,51.7435,51.669,51.697,16667.0
2022-03-18 12:05:00,55.53,55.61,55.51,55.56,25980.0,51.7063,51.7808,51.6877,51.7342,25980.0
2022-03-18 12:10:00,55.57,55.63,55.54,55.59,18473.0,51.7435,51.7994,51.7156,51.7621,18473.0
2022-03-18 12:15:00,55.59,55.66,55.56,55.61,23101.0,51.7621,51.8273,51.7342,51.7808,23101.0
2022-03-18 12:20:00,55.59,55.65,55.58,55.63,31289.0,51.7621,51.818,51.7528,51.7994,31289.0
2022-03-18 12:25:00,55.63,55.67,55.57,55.6,33339.0,51.7994,51.8366,51.7435,51.7715,33339.0
2022-03-18 12:30:00,55.59,55.59,55.41,55.49,36774.0,51.7621,51.7621,51.5945,51.669,36774.0
2022-03-18 12:35:00,55.51,55.54,55.42,55.44,26705.0,51.6877,51.7156,51.6039,51.6225,26705.0
2022-03-18 12:40:00,55.43,55.49,55.4,55.47,44774.0,51.6132,51.669,51.5852,51.6504,44774.0
2022-03-18 12:45:00,55.46,55.51,55.36,55.47,55277.0,51.6411,51.6877,51.548,51.6504,55277.0
2022-03-18 12:50:00,55.48,55.61,55.47,55.58,35611.0,51.6597,51.7808,51.6504,51.7528,35611.0
2022-03-18 12:55:00,55.58,55.62,55.57,55.59,29116.0,51.7528,51.7901,51.7435,51.7621,29116.0
2022-03-18 13:00:00,55.59,55.61,55.53,55.54,31042.0,51.7621,51.7808,51.7063,51.7156,31042.0
2022-03-18 13:05:00,55.53,55.65,55.53,55.62,25734.0,51.7063,51.818,51.7063,51.7901,25734.0
2022-03-18 13:10:00,55.63,55.7,55.61,55.66,25600.0,51.7994,51.8646,51.7808,51.8273,25600.0
2022-03-18 13:15:00,55.66,55.69,55.63,55.66,33019.0,51.8273,51.8553,51.7994,51.8273,33019.0
2022-03-18 13:20:00,55.67,55.68,55.59,55.66,23857.0,51.8366,51.846,51.7621,51.8273,23857.0
2022-03-18 13:25:00,55.65,55.65,55.6,55.62,28331.0,51.818,51.818,51.7715,51.7901,28331.0
2022-03-18 13:30:00,55.62,55.63,55.54,55.58,29441.0,51.7901,51.7994,51.7156,51.7528,29441.0
2022-03-18 13:35:00,55.57,55.63,55.54,55.59,29035.0,51.7435,51.7994,51.7156,51.7621,29035.0
2022-03-18 13:40:00,55.59,55.68,55.58,55.66,24259.0,51.7621,51.846,51.7528,51.8273,24259.0
2022-03-18 13:45:00,55.66,55.68,55.6,55.62,27638.0,51.8273,51.846,51.7715,51.7901,27638.0
2022-03-18 13:50:00,55.63,55.65,55.53,55.56,33091.0,51.7994,51.818,51.7063,51.7342,33091.0
2022-03-18 13:55:00,55.57,55.61,55.51,55.57,39277.0,51.7435,51.7808,51.6877,51.7435,39277.0
2022-03-18 14:00:00,55.57,55.58,55.41,55.43,57789.0,51.7435,51.7528,51.5945,51.6132,57789.0
2022-03-18 14:05:00,55.43,55.44,55.37,55.41,48835.0,51.6132,51.6225,51.5573,51.5945,48835.0
2022-03-18 14:10:00,55.41,55.47,55.41,55.41,40635.0,51.5945,51.6504,51.5945,51.5945,40635.0
2022-03-18 14:15:00,55.4,55.47,55.37,55.44,57389.0,51.5852,51.6504,51.5573,51.6225,57389.0
2022-03-18 14:20:00,55.44,55.47,55.41,55.47,43486.0,51.6225,51.6504,51.5945,51.6504,43486.0
2022-03-18 14:25:00,55.47,55.47,55.37,55.39,44335.0,51.6504,51.6504,51.5573,51.5759,44335.0
2022-03-18 14:30:00,55.4,55.43,55.33,55.34,51302.0,51.5852,51.6132,51.5201,51.5294,51302.0
2022-03-18 14:35:00,55.34,55.44,55.3,55.43,53579.0,51.5294,51.6225,51.4921,51.6132,53579.0
2022-03-18 14:40:00,55.43,55.47,55.32,55.36,47215.0,51.6132,51.6504,51.5107,51.548,47215.0
2022-03-18 14:45:00,55.36,55.4,55.34,55.39,32883.0,51.548,51.5852,51.5294,51.5759,32883.0
2022-03-18 14:50:00,55.4,55.44,55.38,55.42,44045.0,51.5852,51.6225,51.5666,51.6039,44045.0
2022-03-18 14:55:00,55.42,55.43,55.32,55.38,33351.0,51.6039,51.6132,51.5107,51.5666,33351.0
2022-03-18 15:00:00,55.39,55.44,55.37,55.39,46381.0,51.5759,51.6225,51.5573,51.5759,46381.0
2022-03-18 15:05:00,55.39,55.4,55.33,55.37,59626.0,51.5759,51.5852,51.5201,51.5573,59626.0
2022-03-18 15:10:00,55.37,55.44,55.33,55.43,65412.0,51.5573,51.6225,51.5201,51.6132,65412.0
2022-03-18 15:15:00,55.43,55.47,55.4,55.43,57564.0,51.6132,51.6504,51.5852,51.6132,57564.0
2022-03-18 15:20:00,55.43,55.46,55.4,55.43,67581.0,51.6132,51.6411,51.5852,51.6132,67581.0
2022-03-18 15:25:00,55.43,55.49,55.41,55.48,57111.0,51.6132,51.669,51.5945,51.6597,57111.0
2022-03-18 15:30:00,55.48,55.61,55.47,55.58,56307.0,51.6597,51.7808,51.6504,51.7528,56307.0
2022-03-18 15:35:00,55.59,55.59,55.48,55.5,84031.0,51.7621,51.7621,51.6597,51.6783,84031.0
2022-03-18 15:40:00,55.5,55.62,55.49,55.58,91786.0,51.6783,51.7901,51.669,51.7528,91786.0
2022-03-18 15:45:00,55.57,55.58,55.5,55.55,90609.0,51.7435,51.7528,51.6783,51.7249,90609.0
2022-03-18 15:50:00,55.54,55.61,55.49,55.57,158600.0,51.7156,51.7808,51.669,51.7435,158600.0
2022-03-18 15:55:00,55.57,55.85,55.52,55.82,537567.0,51.7435,52.0042,51.697,51.9763,537567.0
2022-03-21 09:30:00,55.98,57.16,55.97,56.65,444167.0,52.1253,53.224,52.116,52.7492,444167.0
2022-03-21 09:35:00,56.66,57.61,56.66,57.35,233448.0,52.7585,53.6431,52.7585,53.401,233448.0
2022-03-21 09:40:00,57.36,57.4,56.92,56.95,138495.0,53.4103,53.4475,53.0006,53.0285,138495.0
2022-03-21 09:45:00,56.94,57.5,56.91,57.36,107147.0,53.0192,53.5406,52.9913,53.4103,107147.0
2022-03-21 09:50:00,57.37,57.38,56.99,57.03,172757.0,53.4196,53.4289,53.0657,53.103,172757.0
2022-03-21 09:55:00,57.01,57.04,56.6,56.62,102493.0,53.0844,53.1123,52.7026,52.7212,102493.0
2022-03-21 10:00:00,56.63,56.73,56.44,56.53,92086.0,52.7305,52.8236,52.5536,52.6374,92086.0
2022-03-21 10:05:00,56.54,56.73,56.36,56.69,56063.0,52.6467,52.8236,52.4791,52.7864,56063.0
2022-03-21 10:10:00,56.71,56.82,56.66,56.77,54918.0,52.805,52.9075,52.7585,52.8609,54918.0
2022-03-21 10:15:00,56.79,56.96,56.58,56.61,72409.0,52.8795,53.0378,52.684,52.7119,72409.0
2022-03-21 10:20:00,56.62,56.76,56.54,56.6,43742.0,52.7212,52.8516,52.6467,52.7026,43742.0
2022-03-21 10:25:00,56.61,56.62,56.41,56.59,44765.0,52.7119,52.7212,52.5257,52.6933,44765.0
2022-03-21 10:30:00,56.62,56.62,56.24,56.3,67721.0,52.7212,52.7212,52.3674,52.4233,67721.0
2022-03-21 10:35:00,56.3,56.47,56.29,56.3,47361.0,52.4233,52.5816,52.4139,52.4233,47361.0
2022-03-21 10:40:00,56.3,56.63,56.3,56.55,88648.0,52.4233,52.7305,52.4233,52.656,88648.0
2022-03-21 10:45:00,56.56,56.58,56.38,56.43,43901.0,52.6654,52.684,52.4978,52.5443,43901.0
2022-03-21 10:50:00,56.45,56.47,56.28,56.3,39123.0,52.5629,52.5816,52.4046,52.4233,39123.0
2022-03-21 10:55:00,56.31,56.37,56.21,56.23,32354.0,52.4326,52.4884,52.3395,52.3581,32354.0
2022-03-21 11:00:00,56.22,56.25,56.04,56.21,46502.0,52.3488,52.3767,52.1812,52.3395,46502.0
2022-03-21 11:05:00,56.22,56.31,56.22,56.28,42400.0,52.3488,52.4326,52.3488,52.4046,42400.0
2022-03-21 11:10:00,56.28,56.34,56.2,56.27,81310.0,52.4046,52.4605,52.3301,52.3953,81310.0
2022-03-21 11:15:00,56.25,56.27,56.17,56.26,35414.0,52.3767,52.3953,52.3022,52.386,35414.0
2022-03-21 11:20:00,56.26,56.26,56.1,56.16,46747.0,52.386,52.386,52.237,52.2929,46747.0
2022-03-21 11:25:00,56.17,56.18,56.08,56.18,66586.0,52.3022,52.3115,52.2184,52.3115,66586.0
2022-03-21 11:30:00,56.17,56.24,56.12,56.22,56515.0,52.3022,52.3674,52.2557,52.3488,56515.0
2022-03-21 11:35:00,56.2,56.24,56.11,56.22,36853.0,52.3301,52.3674,52.2463,52.3488,36853.0
2022-03-21 11:40:00,56.22,56.23,55.83,55.84,125828.0,52.3488,52.3581,51.9856,51.9949,125828.0
2022-03-21 11:45:00,55.85,56.1,55.85,56.09,76624.0,52.0042,52.237,52.0042,52.2277,76624.0
2022-03-21 11:50:00,56.1,56.13,55.96,55.98,46924.0,52.237,52.265,52.1067,52.1253,46924.0
2022-03-21 11:55:00,56.01,56.06,55.94,55.99,18295.0,52.1532,52.1998,52.088,52.1346,18295.0
2022-03-21 12:00:00,55.99,56.01,55.94,55.97,17243.0,52.1346,52.1532,52.088,52.116,17243.0
2022-03-21 12:05:00,55.97,56.04,55.96,56.01,23229.0,52.116,52.1812,52.1067,52.1532,23229.0
2022-03-21 12:10:00,56.01,56.08,56.01,56.07,34856.0,52.1532,52.2184,52.1532,52.2091,34856.0
2022-03-21 12:15:00,56.07,56.1,56.02,56.03,24392.0,52.2091,52.237,52.1625,52.1719,24392.0
2022-03-21 12:20:00,56.01,56.02,55.97,55.98,43712.0,52.1532,52.1625,52.116,52.1253,43712.0
2022-03-21 12:25:00,55.98,56.08,55.95,56.06,31428.0,52.1253,52.2184,52.0974,52.1998,31428.0
2022-03-21 12:30:00,56.06,56.09,55.9,55.9,42295.0,52.1998,52.2277,52.0508,52.0508,42295.0
2022-03-21 12:35:00,55.91,56.05,55.9,56.03,51010.0,52.0601,52.1905,52.0508,52.1719,51010.0
2022-03-21 12:40:00,56.05,56.05,55.94,55.97,32225.0,52.1905,52.1905,52.088,52.116,32225.0
2022-03-21 12:45:00,55.99,56.05,55.97,55.98,32763.0,52.1346,52.1905,52.116,52.1253,32763.0
2022-03-21 12:50:00,55.97,55.97,55.81,55.83,23807.0,52.116,52.116,51.967,51.9856,23807.0
2022-03-21 12:55:00,55.84,55.93,55.82,55.9,26406.0,51.9949,52.0787,51.9763,52.0508,26406.0
2022-03-21 13:00:00,55.9,55.9,55.82,55.82,15168.0,52.0508,52.0508,51.9763,51.9763,15168.0
2022-03-21 13:05:00,55.83,55.94,55.81,55.93,47580.0,51.9856,52.088,51.967,52.0787,47580.0
2022-03-21 13:10:00,55.93,55.93,55.81,55.82,35598.0,52.0787,52.0787,51.967,51.9763,35598.0
2022-03-21 13:15:00,55.81,55.86,55.77,55.81,50703.0,51.967,52.0136,51.9298,51.967,50703.0
2022-03-21 13:20:00,55.82,55.87,55.76,55.87,62273.0,51.9763,52.0229,51.9204,52.0229,62273.0
2022-03-21 13:25:00,55.87,55.9,55.84,55.85,23267.0,52.0229,52.0508,51.9949,52.0042,23267.0
2022-03-21 13:30:00,55.85,55.91,55.85,55.87,44859.0,52.0042,52.0601,52.0042,52.0229,44859.0
2022-03-21 13:35:00,55.87,55.91,55.84,55.9,42242.0,52.0229,52.0601,51.9949,52.0508,42242.0
2022-03-21 13:40:00,55.9,55.9,55.82,55.82,26455.0,52.0508,52.0508,51.9763,51.9763,26455.0
2022-03-21 13:45:00,55.83,55.85,55.79,55.81,23613.0,51.9856,52.0042,51.9484,51.967,23613.0
2022-03-21 13:50:00,55.81,55.81,55.77,55.79,31963.0,51.967,51.967,51.9298,51.9484,31963.0
2022-03-21 13:55:00,55.79,55.85,55.78,55.84,36380.0,51.9484,52.0042,51.9391,51.9949,36380.0
2022-03-21 14:00:00,55.84,55.86,55.8,55.84,51323.0,51.9949,52.0136,51.9577,51.9949,51323.0
2022-03-21 14:05:00,55.83,55.85,55.79,55.85,21292.0,51.9856,52.0042,51.9484,52.0042,21292.0
2022-03-21 14:10:00,55.85,55.86,55.82,55.85,19942.0,52.0042,52.0136,51.9763,52.0042,19942.0
2022-03-21 14:15:00,55.85,55.85,55.75,55.78,33062.0,52.0042,52.0042,51.9111,51.9391,33062.0
2022-03-21 14:20:00,55.78,55.83,55.72,55.76,36388.0,51.9391,51.9856,51.8832,51.9204,36388.0
2022-03-21 14:25:00,55.75,55.76,55.65,55.65,32715.0,51.9111,51.9204,51.818,51.818,32715.0
2022-03-21 14:30:00,55.65,55.83,55.62,55.81,67039.0,51.818,51.9856,51.7901,51.967,67039.0
2022-03-21 14:35:00,55.82,55.82,55.75,55.76,39713.0,51.9763,51.9763,51.9111,51.9204,39713.0
2022-03-21 14:40:00,55.77,55.85,55.77,55.83,28137.0,51.9298,52.0042,51.9298,51.9856,28137.0
2022-03-21 14:45:00,55.83,55.88,55.8,55.82,26451.0,51.9856,52.0322,51.9577,51.9763,26451.0
2022-03-21 14:50:00,55.82,55.84,55.71,55.71,26257.0,51.9763,51.9949,51.8739,51.8739,26257.0
2022-03-21 14:55:00,55.71,55.73,55.65,55.69,42307.0,51.8739,51.8925,51.818,51.8553,42307.0
2022-03-21 15:00:00,55.68,55.75,55.67,55.7,24854.0,51.846,51.9111,51.8366,51.8646,24854.0
2022-03-21 15:05:00,55.7,55.73,55.67,55.68,20869.0,51.8646,51.8925,51.8366,51.846,20869.0
2022-03-21 15:10:00,55.68,55.68,55.61,55.66,42229.0,51.846,51.846,51.7808,51.8273,42229.0
2022-03-21 15:15:00,55.66,55.72,55.65,55.68,26779.0,51.8273,51.8832,51.818,51.846,26779.0
2022-03-21 15:20:00,55.68,55.77,55.67,55.75,34261.0,51.846,51.9298,51.8366,51.9111,34261.0
2022-03-21 15:25:00,55.75,55.76,55.65,55.68,58629.0,51.9111,51.9204,51.818,51.846,58629.0
2022-03-21 15:30:00,55.68,55.71,55.66,55.69,41966.0,51.846,51.8739,51.8273,51.8553,41966.0
2022-03-21 15:35:00,55.71,55.74,55.63,55.66,62146.0,51.8739,51.9018,51.7994,51.8273,62146.0
2022-03-21 15:40:00,55.65,55.74,55.64,55.73,66325.0,51.818,51.9018,51.8087,51.8925,66325.0
2022-03-21 15:45:00,55.73,55.73,55.66,55.7,44496.0,51.8925,51.8925,51.8273,51.8646,44496.0
2022-03-21 15:50:00,55.69,55.77,55.66,55.68,81726.0,51.8553,51.9298,51.8273,51.846,81726.0
2022-03-21 15:55:00,55.67,55.72,55.62,55.68,235981.0,51.8366,51.8832,51.7901,51.846,235981.0
2022-03-22 09:30:00,56.0,56.08,55.7,55.75,152520.0,52.1439,52.2184,51.8646,51.9111,152520.0
2022-03-22 09:35:00,55.76,55.81,55.42,55.62,90558.0,51.9204,51.967,51.6039,51.7901,90558.0
2022-03-22 09:40:00,55.61,56.08,55.56,56.07,103121.0,51.7808,52.2184,51.7342,52.2091,103121.0
2022-03-22 09:45:00,56.06,56.15,55.84,56.03,148339.0,52.1998,52.2836,51.9949,52.1719,148339.0
2022-03-22 09:50:00,56.02,56.24,55.92,55.97,129497.0,52.1625,52.3674,52.0694,52.116,129497.0
2022-03-22 09:55:00,55.99,56.0,55.73,55.78,58468.0,52.1346,52.1439,51.8925,51.9391,58468.0
2022-03-22 10:00:00,55.8,55.94,55.45,55.51,80589.0,51.9577,52.088,51.6318,51.6877,80589.0
2022-03-22 10:05:00,55.49,55.71,55.37,55.56,78713.0,51.669,51.8739,51.5573,51.7342,78713.0
2022-03-22 10:10:00,55.57,55.72,55.55,55.6,80191.0,51.7435,51.8832,51.7249,51.7715,80191.0
2022-03-22 10:15:00,55.61,55.66,55.43,55.43,75062.0,51.7808,51.8273,51.6132,51.6132,75062.0
2022-03-22 10:20:00,55.43,55.49,55.34,55.4,39511.0,51.6132,51.669,51.5294,51.5852,39511.0
2022-03-22 10:25:00,55.41,55.55,55.33,55.38,80100.0,51.5945,51.7249,51.5201,51.5666,80100.0
2022-03-22 10:30:00,55.34,55.4,55.2,55.31,81591.0,51.5294,51.5852,51.399,51.5014,81591.0
2022-03-22 10:35:00,55.33,55.5,55.32,55.36,58166.0,51.5201,51.6783,51.5107,51.548,58166.0
2022-03-22 10:40:00,55.39,55.58,55.38,55.46,52346.0,51.5759,51.7528,51.5666,51.6411,52346.0
2022-03-22 10:45:00,55.47,55.5,55.36,55.42,48175.0,51.6504,51.6783,51.548,51.6039,48175.0
2022-03-22 10:50:00,55.42,55.46,55.35,55.37,33612.0,51.6039,51.6411,51.5387,51.5573,33612.0
2022-03-22 10:55:00,55.36,55.36,55.24,55.32,37348.0,51.548,51.548,51.4362,51.5107,37348.0
2022-03-22 11:00:00,55.32,55.37,55.21,55.21,22833.0,51.5107,51.5573,51.4083,51.4083,22833.0
2022-03-22 11:05:00,55.21,55.28,55.13,55.26,33742.0,51.4083,51.4735,51.3338,51.4549,33742.0
2022-03-22 11:10:00,55.27,55.4,55.27,55.38,61787.0,51.4642,51.5852,51.4642,51.5666,61787.0
2022-03-22 11:15:00,55.36,55.53,55.36,55.5,31183.0,51.548,51.7063,51.548,51.6783,31183.0
2022-03-22 11:20:00,55.51,55.65,55.48,55.63,83249.0,51.6877,51.818,51.6597,51.7994,83249.0
2022-03-22 11:25:00,55.62,55.7,55.58,55.68,41032.0,51.7901,51.8646,51.7528,51.846,41032.0
2022-03-22 11:30:00,55.67,55.68,55.53,55.61,67754.0,51.8366,51.846,51.7063,51.7808,67754.0
2022-03-22 11:35:00,55.6,55.68,55.53,55.68,45604.0,51.7715,51.846,51.7063,51.846,45604.0
2022-03-22 11:40:00,55.68,55.83,55.66,55.71,59558.0,51.846,51.9856,51.8273,51.8739,59558.0
2022-03-22 11:45:00,55.71,55.82,55.68,55.79,50473.0,51.8739,51.9763,51.846,51.9484,50473.0
2022-03-22 11:50:00,55.79,55.89,55.78,55.86,46809.0,51.9484,52.0415,51.9391,52.0136,46809.0
2022-03-22 11:55:00,55.87,56.01,55.84,56.01,55351.0,52.0229,52.1532,51.9949,52.1532,55351.0
2022-03-22 12:00:00,56.02,56.06,55.94,56.04,33887.0,52.1625,52.1998,52.088,52.1812,33887.0
2022-03-22 12:05:00,56.04,56.18,56.03,56.08,92279.0,52.1812,52.3115,52.1719,52.2184,92279.0
2022-03-22 12:10:00,56.08,56.14,56.05,56.13,39687.0,52.2184,52.2743,52.1905,52.265,39687.0
2022-03-22 12:15:00,56.13,56.2,56.13,56.18,29310.0,52.265,52.3301,52.265,52.3115,29310.0
2022-03-22 12:20:00,56.17,56.22,56.14,56.17,57783.0,52.3022,52.3488,52.2743,52.3022,57783.0
2022-03-22 12:25:00,56.18,56.18,56.04,56.11,55190.0,52.3115,52.3115,52.1812,52.2463,55190.0
2022-03-22 12:30:00,56.1,56.17,56.07,56.12,28333.0,52.237,52.3022,52.2091,52.2557,28333.0
2022-03-22 12:35:00,56.11,56.31,56.06,56.16,82425.0,52.2463,52.4326,52.1998,52.2929,82425.0
2022-03-22 12:40:00,56.17,56.23,56.13,56.2,70315.0,52.3022,52.3581,52.265,52.3301,70315.0
2022-03-22 12:45:00,56.19,56.31,56.18,56.3,87454.0,52.3208,52.4326,52.3115,52.4233,87454.0
2022-03-22 12:50:00,56.3,56.37,56.29,56.34,53314.0,52.4233,52.4884,52.4139,52.4605,53314.0
2022-03-22 12:55:00,56.34,56.34,56.25,56.26,56850.0,52.4605,52.4605,52.3767,52.386,56850.0
2022-03-22 13:00:00,56.26,56.26,56.17,56.24,78169.0,52.386,52.386,52.3022,52.3674,78169.0
2022-03-22 13:05:00,56.24,56.34,56.24,56.25,176595.0,52.3674,52.4605,52.3674,52.3767,176595.0
2022-03-22 13:10:00,56.24,56.3,56.21,56.28,94352.0,52.3674,52.4233,52.3395,52.4046,94352.0
2022-03-22 13:15:00,56.29,56.33,56.25,56.29,101538.0,52.4139,52.4512,52.3767,52.4139,101538.0
2022-03-22 13:20:00,56.28,56.44,56.28,56.42,158672.0,52.4046,52.5536,52.4046,52.535,158672.0
2022-03-22 13:25:00,56.42,56.47,56.4,56.46,38690.0,52.535,52.5816,52.5164,52.5722,38690.0
2022-03-22 13:30:00,56.45,56.54,56.45,56.47,39321.0,52.5629,52.6467,52.5629,52.5816,39321.0
2022-03-22 13:35:00,56.46,56.46,56.31,56.32,51935.0,52.5722,52.5722,52.4326,52.4419,51935.0
2022-03-22 13:40:00,56.31,56.45,56.3,56.44,35551.0,52.4326,52.5629,52.4233,52.5536,35551.0
2022-03-22 13:45:00,56.44,56.52,56.41,56.51,33838.0,52.5536,52.6281,52.5257,52.6188,33838.0
2022-03-22 13:50:00,56.5,56.53,56.43,56.44,29982.0,52.6095,52.6374,52.5443,52.5536,29982.0
2022-03-22 13:55:00,56.44,56.61,56.42,56.55,60163.0,52.5536,52.7119,52.535,52.656,60163.0
2022-03-22 14:00:00,56.56,56.57,56.5,56.53,21019.0,52.6654,52.6747,52.6095,52.6374,21019.0
2022-03-22 14:05:00,56.52,56.56,56.46,56.52,64365.0,52.6281,52.6654,52.5722,52.6281,64365.0
2022-03-22 14:10:00,56.51,56.53,56.44,56.47,50469.0,52.6188,52.6374,52.5536,52.5816,50469.0
2022-03-22 14:15:00,56.47,56.48,56.39,56.45,54584.0,52.5816,52.5909,52.5071,52.5629,54584.0
2022-03-22 14:20:00,56.45,56.55,56.44,56.55,57489.0,52.5629,52.656,52.5536,52.656,57489.0
2022-03-22 14:25:00,56.55,56.6,56.52,56.53,47286.0,52.656,52.7026,52.6281,52.6374,47286.0
2022-03-22 14:30:00,56.53,56.72,56.49,56.7,52562.0,52.6374,52.8143,52.6002,52.7957,52562.0
2022-03-22 14:35:00,56.7,56.72,56.64,56.67,33231.0,52.7957,52.8143,52.7398,52.7678,33231.0
2022-03-22 14:40:00,56.67,56.74,56.66,56.71,48949.0,52.7678,52.833,52.7585,52.805,48949.0
2022-03-22 14:45:00,56.71,56.71,56.54,56.54,41863.0,52.805,52.805,52.6467,52.6467,41863.0
2022-03-22 14:50:00,56.54,56.61,56.54,56.57,34530.0,52.6467,52.7119,52.6467,52.6747,34530.0
2022-03-22 14:55:00,56.58,56.61,56.5,56.51,50245.0,52.684,52.7119,52.6095,52.6188,50245.0
2022-03-22 15:00:00,56.51,56.54,56.45,56.5,43277.0,52.6188,52.6467,52.5629,52.6095,43277.0
2022-03-22 15:05:00,56.5,56.52,56.46,56.51,28469.0,52.6095,52.6281,52.5722,52.6188,28469.0
2022-03-22 15:10:00,56.5,56.62,56.5,56.59,35840.0,52.6095,52.7212,52.6095,52.6933,35840.0
2022-03-22 15:15:00,56.61,56.68,56.6,56.61,40190.0,52.7119,52.7771,52.7026,52.7119,40190.0
2022-03-22 15:20:00,56.61,56.65,56.56,56.61,33621.0,52.7119,52.7492,52.6654,52.7119,33621.0
2022-03-22 15:25:00,56.61,56.64,56.57,56.64,40582.0,52.7119,52.7398,52.6747,52.7398,40582.0
2022-03-22 15:30:00,56.62,56.75,56.61,56.73,43530.0,52.7212,52.8423,52.7119,52.8236,43530.0
2022-03-22 15:35:00,56.73,56.79,56.69,56.71,55297.0,52.8236,52.8795,52.7864,52.805,55297.0
2022-03-22 15:40:00,56.71,56.79,56.7,56.75,53738.0,52.805,52.8795,52.7957,52.8423,53738.0
2022-03-22 15:45:00,56.76,56.79,56.72,56.79,94884.0,52.8516,52.8795,52.8143,52.8795,94884.0
2022-03-22 15:50:00,56.79,56.8,56.61,56.63,175221.0,52.8795,52.8888,52.7119,52.7305,175221.0
2022-03-22 15:55:00,56.62,56.67,56.57,56.57,325232.0,52.7212,52.7678,52.6747,52.6747,325232.0
2022-03-23 09:30:00,56.74,57.2,56.64,57.06,212110.0,52.833,53.2613,52.7398,53.1309,212110.0
2022-03-23 09:35:00,57.07,57.1,56.8,57.04,93412.0,53.1402,53.1682,52.8888,53.1123,93412.0
2022-03-23 09:40:00,57.03,57.06,56.85,56.87,98217.0,53.103,53.1309,52.9354,52.954,98217.0
2022-03-23 09:45:00,56.85,57.0,56.65,56.83,142010.0,52.9354,53.0751,52.7492,52.9168,142010.0
2022-03-23 09:50:00,56.84,56.92,56.69,56.79,44310.0,52.9261,53.0006,52.7864,52.8795,44310.0
2022-03-23 09:55:00,56.8,57.0,56.69,56.74,82376.0,52.8888,53.0751,52.7864,52.833,82376.0
2022-03-23 10:00:00,56.75,56.86,56.66,56.74,41599.0,52.8423,52.9447,52.7585,52.833,41599.0
2022-03-23 10:05:00,56.73,56.75,56.49,56.66,77592.0,52.8236,52.8423,52.6002,52.7585,77592.0
2022-03-23 10:10:00,56.65,56.94,56.6,56.93,43877.0,52.7492,53.0192,52.7026,53.0099,43877.0
2022-03-23 10:15:00,56.99,57.01,56.83,56.87,38656.0,53.0657,53.0844,52.9168,52.954,38656.0
2022-03-23 10:20:00,56.85,57.0,56.78,56.89,38748.0,52.9354,53.0751,52.8702,52.9726,38748.0
2022-03-23 10:25:00,56.91,56.98,56.76,56.82,73495.0,52.9913,53.0564,52.8516,52.9075,73495.0
2022-03-23 10:30:00,56.8,56.89,56.76,56.81,25937.0,52.8888,52.9726,52.8516,52.8981,25937.0
2022-03-23 10:35:00,56.82,56.85,56.67,56.68,27066.0,52.9075,52.9354,52.7678,52.7771,27066.0
2022-03-23 10:40:00,56.67,56.75,56.67,56.72,24266.0,52.7678,52.8423,52.7678,52.8143,24266.0
2022-03-23 10:45:00,56.73,56.88,56.72,56.73,37209.0,52.8236,52.9633,52.8143,52.8236,37209.0
2022-03-23 10:50:00,56.73,56.73,56.57,56.66,26744.0,52.8236,52.8236,52.6747,52.7585,26744.0
2022-03-23 10:55:00,56.66,56.73,56.58,56.62,29118.0,52.7585,52.8236,52.684,52.7212,29118.0
2022-03-23 11:00:00,56.63,56.7,56.61,56.7,43417.0,52.7305,52.7957,52.7119,52.7957,43417.0
2022-03-23 11:05:00,56.7,56.71,56.59,56.71,25596.0,52.7957,52.805,52.6933,52.805,25596.0
2022-03-23 11:10:00,56.72,56.83,56.67,56.78,31909.0,52.8143,52.9168,52.7678,52.8702,31909.0
2022-03-23 11:15:00,56.78,56.83,56.61,56.65,43152.0,52.8702,52.9168,52.7119,52.7492,43152.0
2022-03-23 11:20:00,56.66,56.69,56.56,56.67,39044.0,52.7585,52.7864,52.6654,52.7678,39044.0
2022-03-23 11:25:00,56.69,56.78,56.66,56.74,30919.0,52.7864,52.8702,52.7585,52.833,30919.0
2022-03-23 11:30:00,56.73,56.75,56.66,56.74,62315.0,52.8236,52.8423,52.7585,52.833,62315.0
2022-03-23 11:35:00,56.73,56.74,56.6,56.63,69425.0,52.8236,52.833,52.7026,52.7305,69425.0
2022-03-23 11:40:00,56.64,56.64,56.57,56.63,89280.0,52.7398,52.7398,52.6747,52.7305,89280.0
2022-03-23 11:45:00,56.62,56.67,56.57,56.63,74495.0,52.7212,52.7678,52.6747,52.7305,74495.0
2022-03-23 11:50:00,56.63,56.69,56.33,56.41,84115.0,52.7305,52.7864,52.4512,52.5257,84115.0
2022-03-23 11:55:00,56.42,56.44,56.36,56.41,40229.0,52.535,52.5536,52.4791,52.5257,40229.0
2022-03-23 12:00:00,56.4,56.56,56.38,56.53,68904.0,52.5164,52.6654,52.4978,52.6374,68904.0
2022-03-23 12:05:00,56.53,56.65,56.53,56.6,25724.0,52.6374,52.7492,52.6374,52.7026,25724.0
2022-03-23 12:10:00,56.61,56.62,56.42,56.42,20772.0,52.7119,52.7212,52.535,52.535,20772.0
2022-03-23 12:15:00,56.43,56.44,56.32,56.4,38155.0,52.5443,52.5536,52.4419,52.5164,38155.0
2022-03-23 12:20:00,56.4,56.48,56.39,56.44,23754.0,52.5164,52.5909,52.5071,52.5536,23754.0
2022-03-23 12:25:00,56.43,56.49,56.43,56.45,16922.0,52.5443,52.6002,52.5443,52.5629,16922.0
2022-03-23 12:30:00,56.45,56.49,56.44,56.48,17802.0,52.5629,52.6002,52.5536,52.5909,17802.0
2022-03-23 12:35:00,56.48,56.53,56.45,56.49,20404.0,52.5909,52.6374,52.5629,52.6002,20404.0
2022-03-23 12:40:00,56.48,56.54,56.45,56.51,19239.0,52.5909,52.6467,52.5629,52.6188,19239.0
2022-03-23 12:45:00,56.5,56.51,56.25,56.25,41196.0,52.6095,52.6188,52.3767,52.3767,41196.0
2022-03-23 12:50:00,56.25,56.27,56.17,56.26,26256.0,52.3767,52.3953,52.3022,52.386,26256.0
2022-03-23 12:55:00,56.28,56.34,56.26,56.33,24817.0,52.4046,52.4605,52.386,52.4512,24817.0
2022-03-23 13:00:00,56.32,56.38,56.29,56.38,16158.0,52.4419,52.4978,52.4139,52.4978,16158.0
2022-03-23 13:05:00,56.36,56.39,56.33,56.39,16251.0,52.4791,52.5071,52.4512,52.5071,16251.0
2022-03-23 13:10:00,56.39,56.46,56.36,56.45,36434.0,52.5071,52.5722,52.4791,52.5629,36434.0
2022-03-23 13:15:00,56.45,56.5,56.36,56.38,29447.0,52.5629,52.6095,52.4791,52.4978,29447.0
2022-03-23 13:20:00,56.38,56.46,56.38,56.42,27244.0,52.4978,52.5722,52.4978,52.535,27244.0
2022-03-23 13:25:00,56.41,56.47,56.33,56.44,29299.0,52.5257,52.5816,52.4512,52.5536,29299.0
2022-03-23 13:30:00,56.45,56.47,56.38,56.47,29693.0,52.5629,52.5816,52.4978,52.5816,29693.0
2022-03-23 13:35:00,56.47,56.52,56.46,56.5,20787.0,52.5816,52.6281,52.5722,52.6095,20787.0
2022-03-23 13:40:00,56.5,56.57,56.5,56.54,19183.0,52.6095,52.6747,52.6095,52.6467,19183.0
2022-03-23 13:45:00,56.55,56.6,56.48,56.53,34740.0,52.656,52.7026,52.5909,52.6374,34740.0
2022-03-23 13:50:00,56.53,56.58,56.5,56.54,23952.0,52.6374,52.684,52.6095,52.6467,23952.0
2022-03-23 13:55:00,56.54,56.63,56.53,56.58,34189.0,52.6467,52.7305,52.6374,52.684,34189.0
2022-03-23 14:00:00,56.59,56.64,56.54,56.54,37948.0,52.6933,52.7398,52.6467,52.6467,37948.0
2022-03-23 14:05:00,56.54,56.67,56.54,56.65,25043.0,52.6467,52.7678,52.6467,52.7492,25043.0
2022-03-23 14:10:00,56.65,56.73,56.64,56.71,27462.0,52.7492,52.8236,52.7398,52.805,27462.0
2022-03-23 14:15:00,56.71,56.73,56.67,56.69,26988.0,52.805,52.8236,52.7678,52.7864,26988.0
2022-03-23 14:20:00,56.7,56.74,56.69,56.72,18310.0,52.7957,52.833,52.7864,52.8143,18310.0
2022-03-23 14:25:00,56.72,56.75,56.67,56.75,35219.0,52.8143,52.8423,52.7678,52.8423,35219.0
2022-03-23 14:30:00,56.75,56.78,56.72,56.73,25213.0,52.8423,52.8702,52.8143,52.8236,25213.0
2022-03-23 14:35:00,56.72,56.72,56.63,56.64,19089.0,52.8143,52.8143,52.7305,52.7398,19089.0
2022-03-23 14:40:00,56.64,56.65,56.6,56.63,15775.0,52.7398,52.7492,52.7026,52.7305,15775.0
2022-03-23 14:45:00,56.63,56.64,56.6,56.64,15890.0,52.7305,52.7398,52.7026,52.7398,15890.0
2022-03-23 14:50:00,56.64,56.7,56.63,56.68,28640.0,52.7398,52.7957,52.7305,52.7771,28640.0
2022-03-23 14:55:00,56.68,56.69,56.51,56.61,84644.0,52.7771,52.7864,52.6188,52.7119,84644.0
2022-03-23 15:00:00,56.61,56.68,56.6,56.62,34706.0,52.7119,52.7771,52.7026,52.7212,34706.0
2022-03-23 15:05:00,56.62,56.63,56.51,56.62,32756.0,52.7212,52.7305,52.6188,52.7212,32756.0
2022-03-23 15:10:00,56.61,56.66,56.61,56.66,20490.0,52.7119,52.7585,52.7119,52.7585,20490.0
2022-03-23 15:15:00,56.67,56.75,56.63,56.65,30891.0,52.7678,52.8423,52.7305,52.7492,30891.0
2022-03-23 15:20:00,56.65,56.7,56.63,56.68,33280.0,52.7492,52.7957,52.7305,52.7771,33280.0
2022-03-23 15:25:00,56.68,56.71,56.63,56.65,35273.0,52.7771,52.805,52.7305,52.7492,35273.0
2022-03-23 15:30:00,56.65,56.65,56.55,56.58,54835.0,52.7492,52.7492,52.656,52.684,54835.0
2022-03-23 15:35:00,56.59,56.59,56.42,56.42,43166.0,52.6933,52.6933,52.535,52.535,43166.0
2022-03-23 15:40:00,56.42,56.45,56.36,56.45,50607.0,52.535,52.5629,52.4791,52.5629,50607.0
2022-03-23 15:45:00,56.45,56.52,56.41,56.48,83066.0,52.5629,52.6281,52.5257,52.5909,83066.0
2022-03-23 15:50:00,56.47,56.48,56.4,56.41,116129.0,52.5816,52.5909,52.5164,52.5257,116129.0
2022-03-23 15:55:00,56.41,56.47,56.39,56.45,311189.0,52.5257,52.5816,52.5071,52.5629,311189.0
2022-03-24 09:30:00,56.6,57.29,56.53,56.92,247409.0,52.7026,53.3451,52.6374,53.0006,247409.0
2022-03-24 09:35:00,56.92,57.02,56.61,56.65,76618.0,53.0006,53.0937,52.7119,52.7492,76618.0
2022-03-24 09:40:00,56.66,56.69,56.42,56.67,64875.0,52.7585,52.7864,52.535,52.7678,64875.0
2022-03-24 09:45:00,56.66,56.98,56.61,56.95,59575.0,52.7585,53.0564,52.7119,53.0285,59575.0
2022-03-24 09:50:00,56.95,56.97,56.73,56.81,58285.0,53.0285,53.0471,52.8236,52.8981,58285.0
2022-03-24 09:55:00,56.81,57.06,56.72,56.99,64133.0,52.8981,53.1309,52.8143,53.0657,64133.0
2022-03-24 10:00:00,56.98,57.19,56.95,57.11,60346.0,53.0564,53.252,53.0285,53.1775,60346.0
2022-03-24 10:05:00,57.11,57.16,57.02,57.07,87662.0,53.1775,53.224,53.0937,53.1402,87662.0
2022-03-24 10:10:00,57.07,57.27,57.07,57.23,62689.0,53.1402,53.3265,53.1402,53.2892,62689.0
2022-03-24 10:15:00,57.23,57.46,57.23,57.44,74278.0,53.2892,53.5034,53.2892,53.4848,74278.0
2022-03-24 10:20:00,57.45,57.8,57.4,57.8,152278.0,53.4941,53.82,53.4475,53.82,152278.0
2022-03-24 10:25:00,57.8,57.88,57.66,57.8,131926.0,53.82,53.8945,53.6896,53.82,131926.0
2022-03-24 10:30:00,57.8,57.82,57.5,57.5,102646.0,53.82,53.8386,53.5406,53.5406,102646.0
2022-03-24 10:35:00,57.51,57.52,57.27,57.41,107570.0,53.5499,53.5593,53.3265,53.4568,107570.0
2022-03-24 10:40:00,57.42,57.43,57.24,57.32,54255.0,53.4661,53.4754,53.2985,53.373,54255.0
2022-03-24 10:45:00,57.32,57.35,57.24,57.32,49563.0,53.373,53.401,53.2985,53.373,49563.0
2022-03-24 10:50:00,57.31,57.34,57.22,57.24,51542.0,53.3637,53.3916,53.2799,53.2985,51542.0
2022-03-24 10:55:00,57.23,57.3,57.15,57.28,63175.0,53.2892,53.3544,53.2147,53.3358,63175.0
2022-03-24 11:00:00,57.28,57.46,57.22,57.39,205183.0,53.3358,53.5034,53.2799,53.4382,205183.0
2022-03-24 11:05:00,57.39,57.4,57.13,57.13,43487.0,53.4382,53.4475,53.1961,53.1961,43487.0
2022-03-24 11:10:00,57.13,57.15,56.9,56.95,77688.0,53.1961,53.2147,52.9819,53.0285,77688.0
2022-03-24 11:15:00,56.94,57.04,56.92,57.03,30357.0,53.0192,53.1123,53.0006,53.103,30357.0
2022-03-24 11:20:00,57.04,57.05,56.97,56.98,25823.0,53.1123,53.1216,53.0471,53.0564,25823.0
2022-03-24 11:25:00,56.98,57.12,56.96,57.11,37850.0,53.0564,53.1868,53.0378,53.1775,37850.0
2022-03-24 11:30:00,57.1,57.13,57.05,57.07,20588.0,53.1682,53.1961,53.1216,53.1402,20588.0
2022-03-24 11:35:00,57.08,57.13,57.03,57.06,42352.0,53.1495,53.1961,53.103,53.1309,42352.0
2022-03-24 11:40:00,57.05,57.06,56.88,56.92,206995.0,53.1216,53.1309,52.9633,53.0006,206995.0
2022-03-24 11:45:00,56.92,57.01,56.91,56.91,38894.0,53.0006,53.0844,52.9913,52.9913,38894.0
2022-03-24 11:50:00,56.92,57.0,56.89,56.95,35380.0,53.0006,53.0751,52.9726,53.0285,35380.0
2022-03-24 11:55:00,56.95,56.95,56.86,56.88,38132.0,53.0285,53.0285,52.9447,52.9633,38132.0
2022-03-24 12:00:00,56.88,56.94,56.79,56.82,33662.0,52.9633,53.0192,52.8795,52.9075,33662.0
2022-03-24 12:05:00,56.82,56.83,56.69,56.74,34046.0,52.9075,52.9168,52.7864,52.833,34046.0
2022-03-24 12:10:00,56.73,56.73,56.56,56.57,27808.0,52.8236,52.8236,52.6654,52.6747,27808.0
2022-03-24 12:15:00,56.57,56.59,56.53,56.54,36198.0,52.6747,52.6933,52.6374,52.6467,36198.0
2022-03-24 12:20:00,56.54,56.54,56.46,56.49,30787.0,52.6467,52.6467,52.5722,52.6002,30787.0
2022-03-24 12:25:00,56.48,56.63,56.48,56.6,42680.0,52.5909,52.7305,52.5909,52.7026,42680.0
2022-03-24 12:30:00,56.59,56.74,56.59,56.74,30009.0,52.6933,52.833,52.6933,52.833,30009.0
2022-03-24 12:35:00,56.74,56.78,56.69,56.77,39150.0,52.833,52.8702,52.7864,52.8609,39150.0
2022-03-24 12:40:00,56.78,56.78,56.65,56.65,38856.0,52.8702,52.8702,52.7492,52.7492,38856.0
2022-03-24 12:45:00,56.63,56.65,56.52,56.63,49893.0,52.7305,52.7492,52.6281,52.7305,49893.0
2022-03-24 12:50:00,56.65,56.65,56.53,56.56,29862.0,52.7492,52.7492,52.6374,52.6654,29862.0
2022-03-24 12:55:00,56.56,56.86,56.52,56.85,70419.0,52.6654,52.9447,52.6281,52.9354,70419.0
2022-03-24 13:00:00,56.86,56.91,56.71,56.8,75858.0,52.9447,52.9913,52.805,52.8888,75858.0
2022-03-24 13:05:00,56.8,56.83,56.72,56.75,21818.0,52.8888,52.9168,52.8143,52.8423,21818.0
2022-03-24 13:10:00,56.75,56.77,56.74,56.75,21766.0,52.8423,52.8609,52.833,52.8423,21766.0
2022-03-24 13:15:00,56.76,56.85,56.74,56.85,21563.0,52.8516,52.9354,52.833,52.9354,21563.0
2022-03-24 13:20:00,56.84,56.86,56.81,56.86,26030.0,52.9261,52.9447,52.8981,52.9447,26030.0
2022-03-24 13:25:00,56.86,56.87,56.84,56.87,25101.0,52.9447,52.954,52.9261,52.954,25101.0
2022-03-24 13:30:00,56.88,56.88,56.8,56.85,24451.0,52.9633,52.9633,52.8888,52.9354,24451.0
2022-03-24 13:35:00,56.85,56.85,56.71,56.72,28428.0,52.9354,52.9354,52.805,52.8143,28428.0
2022-03-24 13:40:00,56.72,56.79,56.72,56.74,24793.0,52.8143,52.8795,52.8143,52.833,24793.0
2022-03-24 13:45:00,56.75,56.8,56.75,56.79,28323.0,52.8423,52.8888,52.8423,52.8795,28323.0
2022-03-24 13:50:00,56.79,56.88,56.78,56.86,39818.0,52.8795,52.9633,52.8702,52.9447,39818.0
2022-03-24 13:55:00,56.86,56.86,56.74,56.75,28856.0,52.9447,52.9447,52.833,52.8423,28856.0
2022-03-24 14:00:00,56.75,56.8,56.71,56.74,36391.0,52.8423,52.8888,52.805,52.833,36391.0
2022-03-24 14:05:00,56.73,56.79,56.72,56.76,22754.0,52.8236,52.8795,52.8143,52.8516,22754.0
2022-03-24 14:10:00,56.76,56.76,56.66,56.75,26289.0,52.8516,52.8516,52.7585,52.8423,26289.0
2022-03-24 14:15:00,56.75,56.8,56.73,56.78,35029.0,52.8423,52.8888,52.8236,52.8702,35029.0
2022-03-24 14:20:00,56.78,56.78,56.66,56.7,57236.0,52.8702,52.8702,52.7585,52.7957,57236.0
2022-03-24 14:25:00,56.7,56.73,56.68,56.69,22967.0,52.7957,52.8236,52.7771,52.7864,22967.0
2022-03-24 14:30:00,56.69,56.73,56.67,56.7,38783.0,52.7864,52.8236,52.7678,52.7957,38783.0
2022-03-24 14:35:00,56.69,56.76,56.68,56.76,29847.0,52.7864,52.8516,52.7771,52.8516,29847.0
2022-03-24 14:40:00,56.76,56.76,56.69,56.7,24060.0,52.8516,52.8516,52.7864,52.7957,24060.0
2022-03-24 14:45:00,56.7,56.76,56.68,56.69,40243.0,52.7957,52.8516,52.7771,52.7864,40243.0
2022-03-24 14:50:00,56.68,56.68,56.58,56.62,26649.0,52.7771,52.7771,52.684,52.7212,26649.0
2022-03-24 14:55:00,56.62,56.7,56.61,56.64,25896.0,52.7212,52.7957,52.7119,52.7398,25896.0
2022-03-24 15:00:00,56.63,56.67,56.6,56.65,26319.0,52.7305,52.7678,52.7026,52.7492,26319.0
2022-03-24 15:05:00,56.65,56.73,56.63,56.71,33516.0,52.7492,52.8236,52.7305,52.805,33516.0
2022-03-24 15:10:00,56.71,56.75,56.67,56.71,35270.0,52.805,52.8423,52.7678,52.805,35270.0
2022-03-24 15:15:00,56.71,56.82,56.66,56.81,36937.0,52.805,52.9075,52.7585,52.8981,36937.0
2022-03-24 15:20:00,56.8,56.9,56.8,56.89,20227.0,52.8888,52.9819,52.8888,52.9726,20227.0
2022-03-24 15:25:00,56.9,56.93,56.88,56.9,27033.0,52.9819,53.0099,52.9633,52.9819,27033.0
2022-03-24 15:30:00,56.9,56.94,56.86,56.9,35836.0,52.9819,53.0192,52.9447,52.9819,35836.0
2022-03-24 15:35:00,56.9,56.9,56.77,56.79,36162.0,52.9819,52.9819,52.8609,52.8795,36162.0
2022-03-24 15:40:00,56.79,56.79,56.7,56.72,53955.0,52.8795,52.8795,52.7957,52.8143,53955.0
2022-03-24 15:45:00,56.72,56.81,56.71,56.77,66588.0,52.8143,52.8981,52.805,52.8609,66588.0
2022-03-24 15:50:00,56.77,56.82,56.73,56.76,107031.0,52.8609,52.9075,52.8236,52.8516,107031.0
2022-03-24 15:55:00,56.76,56.78,56.69,56.74,235810.0,52.8516,52.8702,52.7864,52.833,235810.0
2022-03-25 09:30:00,56.62,57.37,56.61,57.02,210683.0,52.7212,53.4196,52.7119,53.0937,210683.0
2022-03-25 09:35:00,57.02,57.1,56.69,56.78,79675.0,53.0937,53.1682,52.7864,52.8702,79675.0
2022-03-25 09:40:00,56.81,56.94,56.51,56.89,80373.0,52.8981,53.0192,52.6188,52.9726,80373.0
2022-03-25 09:45:00,56.89,57.0,56.75,56.9,44473.0,52.9726,53.0751,52.8423,52.9819,44473.0
2022-03-25 09:50:00,56.89,56.95,56.74,56.8,23482.0,52.9726,53.0285,52.833,52.8888,23482.0
2022-03-25 09:55:00,56.79,56.88,56.69,56.79,56833.0,52.8795,52.9633,52.7864,52.8795,56833.0
2022-03-25 10:00:00,56.77,56.9,56.7,56.82,27113.0,52.8609,52.9819,52.7957,52.9075,27113.0
2022-03-25 10:05:00,56.81,56.87,56.68,56.69,25057.0,52.8981,52.954,52.7771,52.7864,25057.0
2022-03-25 10:10:00,56.69,56.72,56.64,56.7,40729.0,52.7864,52.8143,52.7398,52.7957,40729.0
2022-03-25 10:15:00,56.7,56.96,56.69,56.91,32797.0,52.7957,53.0378,52.7864,52.9913,32797.0
2022-03-25 10:20:00,56.91,56.98,56.87,56.97,21685.0,52.9913,53.0564,52.954,53.0471,21685.0
2022-03-25 10:25:00,56.96,57.05,56.96,56.98,26169.0,53.0378,53.1216,53.0378,53.0564,26169.0
2022-03-25 10:30:00,56.97,57.03,56.92,56.98,24868.0,53.0471,53.103,53.0006,53.0564,24868.0
2022-03-25 10:35:00,56.97,56.99,56.88,56.99,17748.0,53.0471,53.0657,52.9633,53.0657,17748.0
2022-03-25 10:40:00,57.0,57.08,56.98,57.0,25300.0,53.0751,53.1495,53.0564,53.0751,25300.0
2022-03-25 10:45:00,57.0,57.03,56.97,57.0,17311.0,53.0751,53.103,53.0471,53.0751,17311.0
2022-03-25 10:50:00,57.0,57.06,56.97,57.03,24904.0,53.0751,53.1309,53.0471,53.103,24904.0
2022-03-25 10:55:00,57.04,57.12,56.98,56.98,130931.0,53.1123,53.1868,53.0564,53.0564,130931.0
2022-03-25 11:00:00,56.99,57.05,56.98,56.98,24934.0,53.0657,53.1216,53.0564,53.0564,24934.0
2022-03-25 11:05:00,56.98,57.0,56.88,56.94,17391.0,53.0564,53.0751,52.9633,53.0192,17391.0
2022-03-25 11:10:00,56.94,56.96,56.66,56.72,32421.0,53.0192,53.0378,52.7585,52.8143,32421.0
2022-03-25 11:15:00,56.72,56.77,56.61,56.61,22094.0,52.8143,52.8609,52.7119,52.7119,22094.0
2022-03-25 11:20:00,56.63,56.7,56.63,56.68,18035.0,52.7305,52.7957,52.7305,52.7771,18035.0
2022-03-25 11:25:00,56.67,56.72,56.61,56.68,29006.0,52.7678,52.8143,52.7119,52.7771,29006.0
2022-03-25 11:30:00,56.67,56.71,56.58,56.66,86465.0,52.7678,52.805,52.684,52.7585,86465.0
2022-03-25 11:35:00,56.67,56.76,56.63,56.69,29492.0,52.7678,52.8516,52.7305,52.7864,29492.0
2022-03-25 11:40:00,56.69,56.71,56.66,56.68,19027.0,52.7864,52.805,52.7585,52.7771,19027.0
2022-03-25 11:45:00,56.69,56.74,56.64,56.64,25646.0,52.7864,52.833,52.7398,52.7398,25646.0
2022-03-25 11:50:00,56.66,56.8,56.66,56.76,28699.0,52.7585,52.8888,52.7585,52.8516,28699.0
2022-03-25 11:55:00,56.79,56.81,56.67,56.7,22984.0,52.8795,52.8981,52.7678,52.7957,22984.0
2022-03-25 12:00:00,56.71,56.74,56.7,56.73,21452.0,52.805,52.833,52.7957,52.8236,21452.0
2022-03-25 12:05:00,56.74,56.93,56.7,56.9,61931.0,52.833,53.0099,52.7957,52.9819,61931.0
2022-03-25 12:10:00,56.89,56.95,56.85,56.93,19055.0,52.9726,53.0285,52.9354,53.0099,19055.0
2022-03-25 12:15:00,56.92,56.99,56.91,56.91,23763.0,53.0006,53.0657,52.9913,52.9913,23763.0
2022-03-25 12:20:00,56.89,56.95,56.85,56.89,23588.0,52.9726,53.0285,52.9354,52.9726,23588.0
2022-03-25 12:25:00,56.89,56.94,56.83,56.89,24892.0,52.9726,53.0192,52.9168,52.9726,24892.0
2022-03-25 12:30:00,56.9,56.9,56.83,56.88,20124.0,52.9819,52.9819,52.9168,52.9633,20124.0
2022-03-25 12:35:00,56.88,56.9,56.8,56.84,13838.0,52.9633,52.9819,52.8888,52.9261,13838.0
2022-03-25 12:40:00,56.83,56.85,56.78,56.8,25448.0,52.9168,52.9354,52.8702,52.8888,25448.0
2022-03-25 12:45:00,56.81,56.81,56.74,56.75,12644.0,52.8981,52.8981,52.833,52.8423,12644.0
2022-03-25 12:50:00,56.75,56.76,56.54,56.55,39314.0,52.8423,52.8516,52.6467,52.656,39314.0
2022-03-25 12:55:00,56.54,56.56,56.48,56.53,44092.0,52.6467,52.6654,52.5909,52.6374,44092.0
2022-03-25 13:00:00,56.54,56.61,56.5,56.54,22328.0,52.6467,52.7119,52.6095,52.6467,22328.0
2022-03-25 13:05:00,56.55,56.62,56.54,56.61,20037.0,52.656,52.7212,52.6467,52.7119,20037.0
2022-03-25 13:10:00,56.61,56.65,56.54,56.6,41656.0,52.7119,52.7492,52.6467,52.7026,41656.0
2022-03-25 13:15:00,56.6,56.71,56.6,56.67,17068.0,52.7026,52.805,52.7026,52.7678,17068.0
2022-03-25 13:20:00,56.68,56.69,56.62,56.65,22390.0,52.7771,52.7864,52.7212,52.7492,22390.0
2022-03-25 13:25:00,56.66,56.69,56.62,56.68,17925.0,52.7585,52.7864,52.7212,52.7771,17925.0
2022-03-25 13:30:00,56.68,56.74,56.67,56.73,16846.0,52.7771,52.833,52.7678,52.8236,16846.0
2022-03-25 13:35:00,56.74,56.75,56.69,56.74,18519.0,52.833,52.8423,52.7864,52.833,18519.0
2022-03-25 13:40:00,56.73,56.74,56.61,56.62,172867.0,52.8236,52.833,52.7119,52.7212,172867.0
2022-03-25 13:45:00,56.62,56.7,56.62,56.7,15839.0,52.7212,52.7957,52.7212,52.7957,15839.0
2022-03-25 13:50:00,56.71,56.78,56.71,56.75,21642.0,52.805,52.8702,52.805,52.8423,21642.0
2022-03-25 13:55:00,56.76,56.82,56.76,56.8,77049.0,52.8516,52.9075,52.8516,52.8888,77049.0
2022-03-25 14:00:00,56.8,56.94,56.73,56.94,45974.0,52.8888,53.0192,52.8236,53.0192,45974.0
2022-03-25 14:05:00,56.95,57.0,56.93,56.97,34896.0,53.0285,53.0751,53.0099,53.0471,34896.0
2022-03-25 14:10:00,56.97,57.0,56.96,56.99,33844.0,53.0471,53.0751,53.0378,53.0657,33844.0
2022-03-25 14:15:00,56.99,57.0,56.95,56.99,34183.0,53.0657,53.0751,53.0285,53.0657,34183.0
2022-03-25 14:20:00,56.99,57.0,56.92,56.94,20730.0,53.0657,53.0751,53.0006,53.0192,20730.0
2022-03-25 14:25:00,56.94,56.96,56.88,56.89,14155.0,53.0192,53.0378,52.9633,52.9726,14155.0
2022-03-25 14:30:00,56.89,56.91,56.86,56.91,19097.0,52.9726,52.9913,52.9447,52.9913,19097.0
2022-03-25 14:35:00,56.91,56.99,56.9,56.95,15008.0,52.9913,53.0657,52.9819,53.0285,15008.0
2022-03-25 14:40:00,56.95,57.01,56.94,56.97,35636.0,53.0285,53.0844,53.0192,53.0471,35636.0
2022-03-25 14:45:00,56.98,57.0,56.97,56.98,20466.0,53.0564,53.0751,53.0471,53.0564,20466.0
2022-03-25 14:50:00,57.0,57.0,56.96,56.98,21788.0,53.0751,53.0751,53.0378,53.0564,21788.0
2022-03-25 14:55:00,56.98,57.0,56.94,56.94,23264.0,53.0564,53.0751,53.0192,53.0192,23264.0
2022-03-25 15:00:00,56.94,57.0,56.93,57.0,22718.0,53.0192,53.0751,53.0099,53.0751,22718.0
2022-03-25 15:05:00,57.0,57.0,56.89,56.93,23366.0,53.0751,53.0751,52.9726,53.0099,23366.0
2022-03-25 15:10:00,56.92,57.0,56.9,56.98,27306.0,53.0006,53.0751,52.9819,53.0564,27306.0
2022-03-25 15:15:00,57.0,57.0,56.94,56.95,33558.0,53.0751,53.0751,53.0192,53.0285,33558.0
2022-03-25 15:20:00,56.95,56.96,56.91,56.94,32751.0,53.0285,53.0378,52.9913,53.0192,32751.0
2022-03-25 15:25:00,56.95,56.95,56.89,56.92,30011.0,53.0285,53.0285,52.9726,53.0006,30011.0
2022-03-25 15:30:00,56.92,56.93,56.85,56.92,56460.0,53.0006,53.0099,52.9354,53.0006,56460.0
2022-03-25 15:35:00,56.91,56.97,56.9,56.94,43907.0,52.9913,53.0471,52.9819,53.0192,43907.0
2022-03-25 15:40:00,56.94,56.99,56.94,56.98,47733.0,53.0192,53.0657,53.0192,53.0564,47733.0
2022-03-25 15:45:00,56.98,57.05,56.94,56.95,166677.0,53.0564,53.1216,53.0192,53.0285,166677.0
2022-03-25 15:50:00,56.95,57.05,56.94,56.98,302769.0,53.0285,53.1216,53.0192,53.0564,302769.0
2022-03-25 15:55:00,56.98,57.01,56.94,57.0,358816.0,53.0564,53.0844,53.0192,53.0751,358816.0
2022-03-28 09:30:00,56.99,57.36,56.79,56.94,105814.0,53.0657,53.4103,52.8795,53.0192,105814.0
2022-03-28 09:35:00,56.95,57.0,56.75,56.78,48912.0,53.0285,53.0751,52.8423,52.8702,48912.0
2022-03-28 09:40:00,56.78,56.99,56.62,56.92,54352.0,52.8702,53.0657,52.7212,53.0006,54352.0
2022-03-28 09:45:00,56.91,57.02,56.86,56.92,72809.0,52.9913,53.0937,52.9447,53.0006,72809.0
2022-03-28 09:50:00,56.91,56.95,56.67,56.82,31558.0,52.9913,53.0285,52.7678,52.9075,31558.0
2022-03-28 09:55:00,56.85,56.97,56.79,56.96,42872.0,52.9354,53.0471,52.8795,53.0378,42872.0
2022-03-28 10:00:00,56.95,57.05,56.92,57.03,65870.0,53.0285,53.1216,53.0006,53.103,65870.0
2022-03-28 10:05:00,57.02,57.05,56.89,56.9,64348.0,53.0937,53.1216,52.9726,52.9819,64348.0
2022-03-28 10:10:00,56.88,57.08,56.87,57.06,151156.0,52.9633,53.1495,52.954,53.1309,151156.0
2022-03-28 10:15:00,57.06,57.37,57.06,57.28,99618.0,53.1309,53.4196,53.1309,53.3358,99618.0
2022-03-28 10:20:00,57.29,57.37,57.27,57.3,72158.0,53.3451,53.4196,53.3265,53.3544,72158.0
2022-03-28 10:25:00,57.31,57.45,57.15,57.16,48902.0,53.3637,53.4941,53.2147,53.224,48902.0
2022-03-28 10:30:00,57.17,57.3,57.13,57.25,40633.0,53.2334,53.3544,53.1961,53.3078,40633.0
2022-03-28 10:35:00,57.24,57.24,57.12,57.19,98891.0,53.2985,53.2985,53.1868,53.252,98891.0
2022-03-28 10:40:00,57.19,57.25,57.0,57.03,21901.0,53.252,53.3078,53.0751,53.103,21901.0
2022-03-28 10:45:00,57.03,57.07,56.98,57.01,21388.0,53.103,53.1402,53.0564,53.0844,21388.0
2022-03-28 10:50:00,57.0,57.1,56.98,57.1,25437.0,53.0751,53.1682,53.0564,53.1682,25437.0
2022-03-28 10:55:00,57.1,57.18,57.05,57.12,29346.0,53.1682,53.2427,53.1216,53.1868,29346.0
2022-03-28 11:00:00,57.13,57.21,57.08,57.19,28177.0,53.1961,53.2706,53.1495,53.252,28177.0
2022-03-28 11:05:00,57.2,57.25,57.19,57.21,20085.0,53.2613,53.3078,53.252,53.2706,20085.0
2022-03-28 11:10:00,57.19,57.2,57.09,57.1,14444.0,53.252,53.2613,53.1589,53.1682,14444.0
2022-03-28 11:15:00,57.12,57.12,56.96,56.96,15014.0,53.1868,53.1868,53.0378,53.0378,15014.0
2022-03-28 11:20:00,56.96,57.0,56.91,56.98,14662.0,53.0378,53.0751,52.9913,53.0564,14662.0
2022-03-28 11:25:00,56.99,57.05,56.98,57.0,22392.0,53.0657,53.1216,53.0564,53.0751,22392.0
2022-03-28 11:30:00,57.02,57.08,57.02,57.07,32044.0,53.0937,53.1495,53.0937,53.1402,32044.0
2022-03-28 11:35:00,57.07,57.15,57.07,57.14,24881.0,53.1402,53.2147,53.1402,53.2054,24881.0
2022-03-28 11:40:00,57.13,57.14,57.0,57.02,29685.0,53.1961,53.2054,53.0751,53.0937,29685.0
2022-03-28 11:45:00,57.03,57.07,56.97,56.98,60456.0,53.103,53.1402,53.0471,53.0564,60456.0
2022-03-28 11:50:00,56.98,57.05,56.94,56.94,11528.0,53.0564,53.1216,53.0192,53.0192,11528.0
2022-03-28 11:55:00,56.94,57.0,56.9,56.99,11555.0,53.0192,53.0751,52.9819,53.0657,11555.0
2022-03-28 12:00:00,57.0,57.05,56.99,57.05,19183.0,53.0751,53.1216,53.0657,53.1216,19183.0
2022-03-28 12:05:00,57.05,57.05,56.92,56.93,23479.0,53.1216,53.1216,53.0006,53.0099,23479.0
2022-03-28 12:10:00,56.93,56.99,56.9,56.98,16842.0,53.0099,53.0657,52.9819,53.0564,16842.0
2022-03-28 12:15:00,56.99,56.99,56.91,56.97,22765.0,53.0657,53.0657,52.9913,53.0471,22765.0
2022-03-28 12:20:00,56.96,56.98,56.92,56.94,13728.0,53.0378,53.0564,53.0006,53.0192,13728.0
2022-03-28 12:25:00,56.95,56.95,56.72,56.77,42412.0,53.0285,53.0285,52.8143,52.8609,42412.0
2022-03-28 12:30:00,56.78,56.81,56.76,56.8,16603.0,52.8702,52.8981,52.8516,52.8888,16603.0
2022-03-28 12:35:00,56.8,56.91,56.79,56.91,12126.0,52.8888,52.9913,52.8795,52.9913,12126.0
2022-03-28 12:40:00,56.9,56.97,56.9,56.93,18829.0,52.9819,53.0471,52.9819,53.0099,18829.0
2022-03-28 12:45:00,56.94,56.95,56.89,56.91,7597.0,53.0192,53.0285,52.9726,52.9913,7597.0
2022-03-28 12:50:00,56.92,56.94,56.9,56.93,5542.0,53.0006,53.0192,52.9819,53.0099,5542.0
2022-03-28 12:55:00,56.92,56.92,56.82,56.87,12164.0,53.0006,53.0006,52.9075,52.954,12164.0
2022-03-28 13:00:00,56.87,56.93,56.84,56.9,19196.0,52.954,53.0099,52.9261,52.9819,19196.0
2022-03-28 13:05:00,56.91,56.94,56.86,56.87,11150.0,52.9913,53.0192,52.9447,52.954,11150.0
2022-03-28 13:10:00,56.88,56.9,56.84,56.85,9877.0,52.9633,52.9819,52.9261,52.9354,9877.0
2022-03-28 13:15:00,56.84,56.86,56.78,56.82,10914.0,52.9261,52.9447,52.8702,52.9075,10914.0
2022-03-28 13:20:00,56.82,56.89,56.82,56.88,14968.0,52.9075,52.9726,52.9075,52.9633,14968.0
2022-03-28 13:25:00,56.87,56.87,56.73,56.76,13528.0,52.954,52.954,52.8236,52.8516,13528.0
2022-03-28 13:30:00,56.76,56.82,56.75,56.76,16216.0,52.8516,52.9075,52.8423,52.8516,16216.0
2022-03-28 13:35:00,56.75,56.77,56.7,56.75,17642.0,52.8423,52.8609,52.7957,52.8423,17642.0
2022-03-28 13:40:00,56.77,56.81,56.71,56.74,25085.0,52.8609,52.8981,52.805,52.833,25085.0
2022-03-28 13:45:00,56.74,56.75,56.7,56.73,8177.0,52.833,52.8423,52.7957,52.8236,8177.0
2022-03-28 13:50:00,56.73,56.83,56.73,56.8,26709.0,52.8236,52.9168,52.8236,52.8888,26709.0
2022-03-28 13:55:00,56.8,56.81,56.76,56.79,13196.0,52.8888,52.8981,52.8516,52.8795,13196.0
2022-03-28 14:00:00,56.8,56.8,56.75,56.8,7885.0,52.8888,52.8888,52.8423,52.8888,7885.0
2022-03-28 14:05:00,56.8,56.82,56.77,56.77,11241.0,52.8888,52.9075,52.8609,52.8609,11241.0
2022-03-28 14:10:00,56.77,56.84,56.77,56.83,12556.0,52.8609,52.9261,52.8609,52.9168,12556.0
2022-03-28 14:15:00,56.84,56.85,56.81,56.83,14088.0,52.9261,52.9354,52.8981,52.9168,14088.0
2022-03-28 14:20:00,56.83,56.92,56.83,56.91,15781.0,52.9168,53.0006,52.9168,52.9913,15781.0
2022-03-28 14:25:00,56.91,56.94,56.87,56.92,15674.0,52.9913,53.0192,52.954,53.0006,15674.0
2022-03-28 14:30:00,56.91,56.98,56.89,56.92,23890.0,52.9913,53.0564,52.9726,53.0006,23890.0
2022-03-28 14:35:00,56.92,56.93,56.88,56.9,16534.0,53.0006,53.0099,52.9633,52.9819,16534.0
2022-03-28 14:40:00,56.91,57.0,56.9,56.97,30237.0,52.9913,53.0751,52.9819,53.0471,30237.0
2022-03-28 14:45:00,56.96,56.98,56.89,56.9,66725.0,53.0378,53.0564,52.9726,52.9819,66725.0
2022-03-28 14:50:00,56.91,56.96,56.9,56.91,18493.0,52.9913,53.0378,52.9819,52.9913,18493.0
2022-03-28 14:55:00,56.91,56.93,56.87,56.88,30895.0,52.9913,53.0099,52.954,52.9633,30895.0
2022-03-28 15:00:00,56.88,56.88,56.81,56.83,26068.0,52.9633,52.9633,52.8981,52.9168,26068.0
2022-03-28 15:05:00,56.84,56.86,56.79,56.8,16437.0,52.9261,52.9447,52.8795,52.8888,16437.0
2022-03-28 15:10:00,56.8,56.88,56.8,56.88,17566.0,52.8888,52.9633,52.8888,52.9633,17566.0
2022-03-28 15:15:00,56.88,56.93,56.86,56.89,19604.0,52.9633,53.0099,52.9447,52.9726,19604.0
2022-03-28 15:20:00,56.89,56.9,56.84,56.85,20193.0,52.9726,52.9819,52.9261,52.9354,20193.0
2022-03-28 15:25:00,56.86,56.9,56.83,56.85,21762.0,52.9447,52.9819,52.9168,52.9354,21762.0
2022-03-28 15:30:00,56.84,56.87,56.79,56.87,30515.0,52.9261,52.954,52.8795,52.954,30515.0
2022-03-28 15:35:00,56.88,56.95,56.85,56.88,33482.0,52.9633,53.0285,52.9354,52.9633,33482.0
2022-03-28 15:40:00,56.88,57.03,56.88,57.02,47143.0,52.9633,53.103,52.9633,53.0937,47143.0
2022-03-28 15:45:00,57.01,57.03,56.95,56.99,63703.0,53.0844,53.103,53.0285,53.0657,63703.0
2022-03-28 15:50:00,56.99,56.99,56.92,56.95,62345.0,53.0657,53.0657,53.0006,53.0285,62345.0
2022-03-28 15:55:00,56.95,57.03,56.94,57.0,201635.0,53.0285,53.103,53.0192,53.0751,201635.0
2022-03-29 09:30:00,56.95,57.1,55.7,55.75,321995.0,53.0285,53.1682,51.8646,51.9111,321995.0
2022-03-29 09:35:00,55.77,55.87,54.89,55.18,255643.0,51.9298,52.0229,51.1103,51.3804,255643.0
2022-03-29 09:40:00,55.22,55.48,55.08,55.34,98036.0,51.4176,51.6597,51.2873,51.5294,98036.0
2022-03-29 09:45:00,55.36,55.54,55.11,55.37,122404.0,51.548,51.7156,51.3152,51.5573,122404.0
2022-03-29 09:50:00,55.37,55.59,55.12,55.56,103888.0,51.5573,51.7621,51.3245,51.7342,103888.0
2022-03-29 09:55:00,55.54,55.83,55.46,55.83,53837.0,51.7156,51.9856,51.6411,51.9856,53837.0
2022-03-29 10:00:00,55.83,55.97,55.8,55.91,62051.0,51.9856,52.116,51.9577,52.0601,62051.0
2022-03-29 10:05:00,55.9,55.93,55.72,55.8,88401.0,52.0508,52.0787,51.8832,51.9577,88401.0
2022-03-29 10:10:00,55.77,56.06,55.67,56.03,81197.0,51.9298,52.1998,51.8366,52.1719,81197.0
2022-03-29 10:15:00,56.05,56.13,55.89,55.92,65934.0,52.1905,52.265,52.0415,52.0694,65934.0
2022-03-29 10:20:00,55.91,55.98,55.75,55.97,62437.0,52.0601,52.1253,51.9111,52.116,62437.0
2022-03-29 10:25:00,55.98,56.01,55.82,55.9,53264.0,52.1253,52.1532,51.9763,52.0508,53264.0
2022-03-29 10:30:00,55.89,56.22,55.89,56.17,42810.0,52.0415,52.3488,52.0415,52.3022,42810.0
2022-03-29 10:35:00,56.18,56.18,56.0,56.16,32782.0,52.3115,52.3115,52.1439,52.2929,32782.0
2022-03-29 10:40:00,56.16,56.23,56.09,56.1,30993.0,52.2929,52.3581,52.2277,52.237,30993.0
2022-03-29 10:45:00,56.11,56.11,55.96,56.04,39461.0,52.2463,52.2463,52.1067,52.1812,39461.0
2022-03-29 10:50:00,56.05,56.07,55.8,55.83,82717.0,52.1905,52.2091,51.9577,51.9856,82717.0
2022-03-29 10:55:00,55.85,55.96,55.83,55.94,49564.0,52.0042,52.1067,51.9856,52.088,49564.0
2022-03-29 11:00:00,55.94,55.98,55.88,55.95,23764.0,52.088,52.1253,52.0322,52.0974,23764.0
2022-03-29 11:05:00,55.95,56.11,55.95,55.99,29982.0,52.0974,52.2463,52.0974,52.1346,29982.0
2022-03-29 11:10:00,55.99,56.01,55.93,55.95,37849.0,52.1346,52.1532,52.0787,52.0974,37849.0
2022-03-29 11:15:00,55.94,55.97,55.87,55.95,24399.0,52.088,52.116,52.0229,52.0974,24399.0
2022-03-29 11:20:00,55.94,56.04,55.93,56.04,35049.0,52.088,52.1812,52.0787,52.1812,35049.0
2022-03-29 11:25:00,56.05,56.09,55.93,55.99,25151.0,52.1905,52.2277,52.0787,52.1346,25151.0
2022-03-29 11:30:00,56.0,56.14,56.0,56.08,21953.0,52.1439,52.2743,52.1439,52.2184,21953.0
2022-03-29 11:35:00,56.09,56.09,55.95,55.98,26406.0,52.2277,52.2277,52.0974,52.1253,26406.0
2022-03-29 11:40:00,55.99,56.03,55.95,56.0,28437.0,52.1346,52.1719,52.0974,52.1439,28437.0
2022-03-29 11:45:00,56.0,56.03,55.97,56.03,11572.0,52.1439,52.1719,52.116,52.1719,11572.0
2022-03-29 11:50:00,56.04,56.09,56.0,56.01,30753.0,52.1812,52.2277,52.1439,52.1532,30753.0
2022-03-29 11:55:00,56.01,56.02,55.97,56.01,15396.0,52.1532,52.1625,52.116,52.1532,15396.0
2022-03-29 12:00:00,56.02,56.04,55.88,55.89,27142.0,52.1625,52.1812,52.0322,52.0415,27142.0
2022-03-29 12:05:00,55.89,55.89,55.81,55.83,29130.0,52.0415,52.0415,51.967,51.9856,29130.0
2022-03-29 12:10:00,55.83,55.86,55.78,55.86,18877.0,51.9856,52.0136,51.9391,52.0136,18877.0
2022-03-29 12:15:00,55.86,55.87,55.8,55.85,16794.0,52.0136,52.0229,51.9577,52.0042,16794.0
2022-03-29 12:20:00,55.84,55.85,55.8,55.82,17578.0,51.9949,52.0042,51.9577,51.9763,17578.0
2022-03-29 12:25:00,55.81,55.86,55.78,55.83,19474.0,51.967,52.0136,51.9391,51.9856,19474.0
2022-03-29 12:30:00,55.82,55.82,55.72,55.8,43930.0,51.9763,51.9763,51.8832,51.9577,43930.0
2022-03-29 12:35:00,55.8,55.83,55.78,55.81,13427.0,51.9577,51.9856,51.9391,51.967,13427.0
2022-03-29 12:40:00,55.81,55.88,55.78,55.87,28736.0,51.967,52.0322,51.9391,52.0229,28736.0
2022-03-29 12:45:00,55.87,55.91,55.84,55.84,14925.0,52.0229,52.0601,51.9949,51.9949,14925.0
2022-03-29 12:50:00,55.84,55.85,55.79,55.8,16682.0,51.9949,52.0042,51.9484,51.9577,16682.0
2022-03-29 12:55:00,55.81,55.86,55.81,55.85,13702.0,51.967,52.0136,51.967,52.0042,13702.0
2022-03-29 13:00:00,55.83,55.87,55.82,55.85,22207.0,51.9856,52.0229,51.9763,52.0042,22207.0
2022-03-29 13:05:00,55.85,55.91,55.84,55.91,13241.0,52.0042,52.0601,51.9949,52.0601,13241.0
2022-03-29 13:10:00,55.91,55.91,55.85,55.89,18801.0,52.0601,52.0601,52.0042,52.0415,18801.0
2022-03-29 13:15:00,55.89,55.9,55.85,55.87,14731.0,52.0415,52.0508,52.0042,52.0229,14731.0
2022-03-29 13:20:00,55.87,55.87,55.8,55.82,18200.0,52.0229,52.0229,51.9577,51.9763,18200.0
2022-03-29 13:25:00,55.82,55.91,55.81,55.89,15308.0,51.9763,52.0601,51.967,52.0415,15308.0
2022-03-29 13:30:00,55.9,55.92,55.88,55.91,18895.0,52.0508,52.0694,52.0322,52.0601,18895.0
2022-03-29 13:35:00,55.91,55.92,55.86,55.86,25187.0,52.0601,52.0694,52.0136,52.0136,25187.0
2022-03-29 13:40:00,55.85,55.91,55.82,55.9,59960.0,52.0042,52.0601,51.9763,52.0508,59960.0
2022-03-29 13:45:00,55.9,56.02,55.86,56.02,24599.0,52.0508,52.1625,52.0136,52.1625,24599.0
2022-03-29 13:50:00,56.01,56.14,55.98,56.14,26051.0,52.1532,52.2743,52.1253,52.2743,26051.0
2022-03-29 13:55:00,56.13,56.21,56.11,56.2,30924.0,52.265,52.3395,52.2463,52.3301,30924.0
2022-03-29 14:00:00,56.2,56.2,56.08,56.08,44565.0,52.3301,52.3301,52.2184,52.2184,44565.0
2022-03-29 14:05:00,56.08,56.12,56.05,56.12,40497.0,52.2184,52.2557,52.1905,52.2557,40497.0
2022-03-29 14:10:00,56.13,56.21,56.12,56.19,26515.0,52.265,52.3395,52.2557,52.3208,26515.0
2022-03-29 14:15:00,56.18,56.21,56.12,56.14,21918.0,52.3115,52.3395,52.2557,52.2743,21918.0
2022-03-29 14:20:00,56.15,57.25,56.07,56.39,1820679.0,52.2836,53.3078,52.2091,52.5071,1820679.0
2022-03-29 14:25:00,56.39,57.05,56.38,56.74,369233.0,52.5071,53.1216,52.4978,52.833,369233.0
2022-03-29 14:30:00,56.74,56.74,56.23,56.34,185194.0,52.833,52.833,52.3581,52.4605,185194.0
2022-03-29 14:35:00,56.33,56.36,56.23,56.24,57625.0,52.4512,52.4791,52.3581,52.3674,57625.0
2022-03-29 14:40:00,56.25,56.48,56.25,56.4,62072.0,52.3767,52.5909,52.3767,52.5164,62072.0
2022-03-29 14:45:00,56.4,56.57,56.38,56.51,43509.0,52.5164,52.6747,52.4978,52.6188,43509.0
2022-03-29 14:50:00,56.51,56.51,56.38,56.45,77928.0,52.6188,52.6188,52.4978,52.5629,77928.0
2022-03-29 14:55:00,56.45,56.67,56.44,56.54,117589.0,52.5629,52.7678,52.5536,52.6467,117589.0
2022-03-29 15:00:00,56.54,56.55,56.25,56.46,356078.0,52.6467,52.656,52.3767,52.5722,356078.0
2022-03-29 15:05:00,56.46,56.55,56.43,56.51,48477.0,52.5722,52.656,52.5443,52.6188,48477.0
2022-03-29 15:10:00,56.5,56.57,56.5,56.55,48853.0,52.6095,52.6747,52.6095,52.656,48853.0
2022-03-29 15:15:00,56.55,56.65,56.54,56.57,64817.0,52.656,52.7492,52.6467,52.6747,64817.0
2022-03-29 15:20:00,56.58,56.59,56.52,56.52,32036.0,52.684,52.6933,52.6281,52.6281,32036.0
2022-03-29 15:25:00,56.52,56.6,56.52,56.59,31023.0,52.6281,52.7026,52.6281,52.6933,31023.0
2022-03-29 15:30:00,56.58,56.69,56.51,56.68,238292.0,52.684,52.7864,52.6188,52.7771,238292.0
2022-03-29 15:35:00,56.67,56.76,56.43,56.48,402830.0,52.7678,52.8516,52.5443,52.5909,402830.0
2022-03-29 15:40:00,56.47,56.55,56.36,56.54,143592.0,52.5816,52.656,52.4791,52.6467,143592.0
2022-03-29 15:45:00,56.55,56.6,56.48,56.53,90089.0,52.656,52.7026,52.5909,52.6374,90089.0
2022-03-29 15:50:00,56.52,56.54,56.37,56.4,229512.0,52.6281,52.6467,52.4884,52.5164,229512.0
2022-03-29 15:55:00,56.39,56.46,56.37,56.39,392046.0,52.5071,52.5722,52.4884,52.5071,392046.0
2022-03-30 09:30:00,56.26,56.71,56.22,56.41,132493.0,52.386,52.805,52.3488,52.5257,132493.0
2022-03-30 09:35:00,56.38,56.68,56.38,56.57,58371.0,52.4978,52.7771,52.4978,52.6747,58371.0
2022-03-30 09:40:00,56.55,56.57,56.23,56.23,54561.0,52.656,52.6747,52.3581,52.3581,54561.0
2022-03-30 09:45:00,56.27,56.5,56.27,56.48,35441.0,52.3953,52.6095,52.3953,52.5909,35441.0
2022-03-30 09:50:00,56.5,56.77,56.42,56.72,50631.0,52.6095,52.8609,52.535,52.8143,50631.0
2022-03-30 09:55:00,56.7,56.71,56.44,56.58,43357.0,52.7957,52.805,52.5536,52.684,43357.0
2022-03-30 10:00:00,56.58,56.61,56.49,56.57,43613.0,52.684,52.7119,52.6002,52.6747,43613.0
2022-03-30 10:05:00,56.56,56.58,56.46,56.53,34412.0,52.6654,52.684,52.5722,52.6374,34412.0
2022-03-30 10:10:00,56.52,56.53,56.36,56.36,30141.0,52.6281,52.6374,52.4791,52.4791,30141.0
2022-03-30 10:15:00,56.35,56.47,56.33,56.41,23003.0,52.4698,52.5816,52.4512,52.5257,23003.0
2022-03-30 10:20:00,56.43,56.49,56.28,56.29,37761.0,52.5443,52.6002,52.4046,52.4139,37761.0
2022-03-30 10:25:00,56.3,56.3,56.12,56.17,28618.0,52.4233,52.4233,52.2557,52.3022,28618.0
2022-03-30 10:30:00,56.16,56.26,56.12,56.16,31231.0,52.2929,52.386,52.2557,52.2929,31231.0
2022-03-30 10:35:00,56.16,56.2,56.08,56.12,28300.0,52.2929,52.3301,52.2184,52.2557,28300.0
2022-03-30 10:40:00,56.13,56.29,56.12,56.28,23313.0,52.265,52.4139,52.2557,52.4046,23313.0
2022-03-30 10:45:00,56.28,56.34,56.23,56.26,21286.0,52.4046,52.4605,52.3581,52.386,21286.0
2022-03-30 10:50:00,56.26,56.38,56.25,56.38,28330.0,52.386,52.4978,52.3767,52.4978,28330.0
2022-03-30 10:55:00,56.38,56.39,56.28,56.33,16852.0,52.4978,52.5071,52.4046,52.4512,16852.0
2022-03-30 11:00:00,56.32,56.51,56.32,56.43,26257.0,52.4419,52.6188,52.4419,52.5443,26257.0
2022-03-30 11:05:00,56.43,56.47,56.37,56.39,19380.0,52.5443,52.5816,52.4884,52.5071,19380.0
2022-03-30 11:10:00,56.37,56.38,56.31,56.33,18833.0,52.4884,52.4978,52.4326,52.4512,18833.0
2022-03-30 11:15:00,56.33,56.41,56.3,56.38,19862.0,52.4512,52.5257,52.4233,52.4978,19862.0
2022-03-30 11:20:00,56.37,56.41,56.34,56.36,21185.0,52.4884,52.5257,52.4605,52.4791,21185.0
2022-03-30 11:25:00,56.36,56.42,56.3,56.35,43508.0,52.4791,52.535,52.4233,52.4698,43508.0
2022-03-30 11:30:00,56.34,56.39,56.27,56.28,16492.0,52.4605,52.5071,52.3953,52.4046,16492.0
2022-03-30 11:35:00,56.27,56.37,56.24,56.3,18509.0,52.3953,52.4884,52.3674,52.4233,18509.0
2022-03-30 11:40:00,56.31,56.33,56.28,56.33,14247.0,52.4326,52.4512,52.4046,52.4512,14247.0
2022-03-30 11:45:00,56.33,56.42,56.32,56.38,34865.0,52.4512,52.535,52.4419,52.4978,34865.0
2022-03-30 11:50:00,56.38,56.4,56.34,56.36,10717.0,52.4978,52.5164,52.4605,52.4791,10717.0
2022-03-30 11:55:00,56.35,56.39,56.27,56.37,86301.0,52.4698,52.5071,52.3953,52.4884,86301.0
2022-03-30 12:00:00,56.38,56.43,56.36,56.39,18577.0,52.4978,52.5443,52.4791,52.5071,18577.0
2022-03-30 12:05:00,56.4,56.41,56.3,56.3,15373.0,52.5164,52.5257,52.4233,52.4233,15373.0
2022-03-30 12:10:00,56.32,56.37,56.29,56.35,14926.0,52.4419,52.4884,52.4139,52.4698,14926.0
2022-03-30 12:15:00,56.35,56.36,56.28,56.32,27010.0,52.4698,52.4791,52.4046,52.4419,27010.0
2022-03-30 12:20:00,56.32,56.36,56.26,56.27,14566.0,52.4419,52.4791,52.386,52.3953,14566.0
2022-03-30 12:25:00,56.26,56.26,56.2,56.21,20826.0,52.386,52.386,52.3301,52.3395,20826.0
2022-03-30 12:30:00,56.21,56.27,56.19,56.25,18883.0,52.3395,52.3953,52.3208,52.3767,18883.0
2022-03-30 12:35:00,56.25,56.27,56.23,56.23,11129.0,52.3767,52.3953,52.3581,52.3581,11129.0
2022-03-30 12:40:00,56.23,56.29,56.21,56.29,21541.0,52.3581,52.4139,52.3395,52.4139,21541.0
2022-03-30 12:45:00,56.29,56.31,56.16,56.23,138432.0,52.4139,52.4326,52.2929,52.3581,138432.0
2022-03-30 12:50:00,56.23,56.25,56.17,56.23,22983.0,52.3581,52.3767,52.3022,52.3581,22983.0
2022-03-30 12:55:00,56.23,56.25,56.15,56.18,30365.0,52.3581,52.3767,52.2836,52.3115,30365.0
2022-03-30 13:00:00,56.19,56.21,56.12,56.15,17847.0,52.3208,52.3395,52.2557,52.2836,17847.0
2022-03-30 13:05:00,56.13,56.17,56.09,56.16,14031.0,52.265,52.3022,52.2277,52.2929,14031.0
2022-03-30 13:10:00,56.15,56.15,56.09,56.11,9947.0,52.2836,52.2836,52.2277,52.2463,9947.0
2022-03-30 13:15:00,56.11,56.15,56.08,56.15,14470.0,52.2463,52.2836,52.2184,52.2836,14470.0
2022-03-30 13:20:00,56.15,56.15,56.08,56.09,18029.0,52.2836,52.2836,52.2184,52.2277,18029.0
2022-03-30 13:25:00,56.08,56.15,56.07,56.14,12406.0,52.2184,52.2836,52.2091,52.2743,12406.0
2022-03-30 13:30:00,56.14,56.14,56.11,56.11,11772.0,52.2743,52.2743,52.2463,52.2463,11772.0
2022-03-30 13:35:00,56.11,56.12,56.07,56.09,18121.0,52.2463,52.2557,52.2091,52.2277,18121.0
2022-03-30 13:40:00,56.1,56.18,56.09,56.18,19332.0,52.237,52.3115,52.2277,52.3115,19332.0
2022-03-30 13:45:00,56.2,56.21,56.04,56.05,32428.0,52.3301,52.3395,52.1812,52.1905,32428.0
2022-03-30 13:50:00,56.05,56.2,56.03,56.14,45016.0,52.1905,52.3301,52.1719,52.2743,45016.0
2022-03-30 13:55:00,56.14,56.24,56.09,56.22,18859.0,52.2743,52.3674,52.2277,52.3488,18859.0
2022-03-30 14:00:00,56.22,56.36,56.21,56.31,23772.0,52.3488,52.4791,52.3395,52.4326,23772.0
2022-03-30 14:05:00,56.3,56.34,56.28,56.32,21517.0,52.4233,52.4605,52.4046,52.4419,21517.0
2022-03-30 14:10:00,56.32,56.43,56.28,56.38,34309.0,52.4419,52.5443,52.4046,52.4978,34309.0
2022-03-30 14:15:00,56.37,56.39,56.34,56.36,17131.0,52.4884,52.5071,52.4605,52.4791,17131.0
2022-03-30 14:20:00,56.36,56.41,56.36,56.36,17135.0,52.4791,52.5257,52.4791,52.4791,17135.0
2022-03-30 14:25:00,56.36,56.37,56.31,56.33,24025.0,52.4791,52.4884,52.4326,52.4512,24025.0
2022-03-30 14:30:00,56.33,56.36,56.3,56.32,10792.0,52.4512,52.4791,52.4233,52.4419,10792.0
2022-03-30 14:35:00,56.3,56.34,56.28,56.32,8633.0,52.4233,52.4605,52.4046,52.4419,8633.0
2022-03-30 14:40:00,56.33,56.34,56.22,56.22,25881.0,52.4512,52.4605,52.3488,52.3488,25881.0
2022-03-30 14:45:00,56.21,56.21,56.16,56.17,17326.0,52.3395,52.3395,52.2929,52.3022,17326.0
2022-03-30 14:50:00,56.18,56.19,56.14,56.18,27394.0,52.3115,52.3208,52.2743,52.3115,27394.0
2022-03-30 14:55:00,56.19,56.2,56.13,56.14,26620.0,52.3208,52.3301,52.265,52.2743,26620.0
2022-03-30 15:00:00,56.15,56.17,56.1,56.16,19392.0,52.2836,52.3022,52.237,52.2929,19392.0
2022-03-30 15:05:00,56.16,56.18,56.12,56.12,28047.0,52.2929,52.3115,52.2557,52.2557,28047.0
2022-03-30 15:10:00,56.12,56.13,56.05,56.06,26107.0,52.2557,52.265,52.1905,52.1998,26107.0
2022-03-30 15:15:00,56.07,56.1,56.03,56.05,14840.0,52.2091,52.237,52.1719,52.1905,14840.0
2022-03-30 15:20:00,56.05,56.11,56.04,56.05,29081.0,52.1905,52.2463,52.1812,52.1905,29081.0
2022-03-30 15:25:00,56.05,56.12,56.05,56.1,29320.0,52.1905,52.2557,52.1905,52.237,29320.0
2022-03-30 15:30:00,56.1,56.16,56.08,56.13,35001.0,52.237,52.2929,52.2184,52.265,35001.0
2022-03-30 15:35:00,56.14,56.18,56.12,56.13,31843.0,52.2743,52.3115,52.2557,52.265,31843.0
2022-03-30 15:40:00,56.13,56.13,56.07,56.1,43074.0,52.265,52.265,52.2091,52.237,43074.0
2022-03-30 15:45:00,56.1,56.23,56.09,56.19,55879.0,52.237,52.3581,52.2277,52.3208,55879.0
2022-03-30 15:50:00,56.2,56.23,56.13,56.15,83441.0,52.3301,52.3581,52.265,52.2836,83441.0
2022-03-30 15:55:00,56.15,56.39,56.14,56.38,296875.0,52.2836,52.5071,52.2743,52.4978,296875.0
2022-03-31 09:30:00,56.35,57.55,56.31,57.52,232369.0,52.4698,53.5872,52.4326,53.5593,232369.0
2022-03-31 09:35:00,57.51,57.83,57.34,57.71,368612.0,53.5499,53.8479,53.3916,53.7362,368612.0
2022-03-31 09:40:00,57.71,57.72,57.3,57.48,203018.0,53.7362,53.7455,53.3544,53.522,203018.0
2022-03-31 09:45:00,57.46,57.47,57.19,57.21,107112.0,53.5034,53.5127,53.252,53.2706,107112.0
2022-03-31 09:50:00,57.19,57.38,57.08,57.14,119981.0,53.252,53.4289,53.1495,53.2054,119981.0
2022-03-31 09:55:00,57.13,57.16,56.94,56.97,87359.0,53.1961,53.224,53.0192,53.0471,87359.0
2022-03-31 10:00:00,56.97,57.26,56.97,57.15,103127.0,53.0471,53.3172,53.0471,53.2147,103127.0
2022-03-31 10:05:00,57.16,57.17,56.9,57.05,88324.0,53.224,53.2334,52.9819,53.1216,88324.0
2022-03-31 10:10:00,57.03,57.06,56.92,56.93,39448.0,53.103,53.1309,53.0006,53.0099,39448.0
2022-03-31 10:15:00,56.94,56.99,56.81,56.81,51087.0,53.0192,53.0657,52.8981,52.8981,51087.0
2022-03-31 10:20:00,56.82,56.99,56.79,56.93,41889.0,52.9075,53.0657,52.8795,53.0099,41889.0
2022-03-31 10:25:00,56.94,57.04,56.92,56.92,37780.0,53.0192,53.1123,53.0006,53.0006,37780.0
2022-03-31 10:30:00,56.93,57.03,56.76,57.02,38172.0,53.0099,53.103,52.8516,53.0937,38172.0
2022-03-31 10:35:00,57.02,57.18,57.01,57.12,47466.0,53.0937,53.2427,53.0844,53.1868,47466.0
2022-03-31 10:40:00,57.13,57.14,57.02,57.06,21596.0,53.1961,53.2054,53.0937,53.1309,21596.0
2022-03-31 10:45:00,57.06,57.07,56.98,57.05,42806.0,53.1309,53.1402,53.0564,53.1216,42806.0
2022-03-31 10:50:00,57.06,57.07,56.96,56.98,33707.0,53.1309,53.1402,53.0378,53.0564,33707.0
2022-03-31 10:55:00,56.99,57.07,56.97,57.03,40383.0,53.0657,53.1402,53.0471,53.103,40383.0
2022-03-31 11:00:00,57.02,57.17,57.02,57.16,28388.0,53.0937,53.2334,53.0937,53.224,28388.0
2022-03-31 11:05:00,57.16,57.3,57.16,57.22,44629.0,53.224,53.3544,53.224,53.2799,44629.0
2022-03-31 11:10:00,57.21,57.26,57.18,57.26,39722.0,53.2706,53.3172,53.2427,53.3172,39722.0
2022-03-31 11:15:00,57.26,57.33,57.25,57.28,36648.0,53.3172,53.3823,53.3078,53.3358,36648.0
2022-03-31 11:20:00,57.28,57.32,57.24,57.25,30626.0,53.3358,53.373,53.2985,53.3078,30626.0
2022-03-31 11:25:00,57.24,57.27,57.15,57.17,26208.0,53.2985,53.3265,53.2147,53.2334,26208.0
2022-03-31 11:30:00,57.17,57.23,57.12,57.19,37561.0,53.2334,53.2892,53.1868,53.252,37561.0
2022-03-31 11:35:00,57.18,57.31,57.16,57.3,22446.0,53.2427,53.3637,53.224,53.3544,22446.0
2022-03-31 11:40:00,57.31,57.37,57.25,57.35,31971.0,53.3637,53.4196,53.3078,53.401,31971.0
2022-03-31 11:45:00,57.35,57.37,57.23,57.27,26107.0,53.401,53.4196,53.2892,53.3265,26107.0
2022-03-31 11:50:00,57.26,57.29,57.19,57.23,20065.0,53.3172,53.3451,53.252,53.2892,20065.0
2022-03-31 11:55:00,57.24,57.33,57.24,57.33,17314.0,53.2985,53.3823,53.2985,53.3823,17314.0
2022-03-31 12:00:00,57.32,57.34,57.29,57.31,24049.0,53.373,53.3916,53.3451,53.3637,24049.0
2022-03-31 12:05:00,57.32,57.41,57.31,57.41,24257.0,53.373,53.4568,53.3637,53.4568,24257.0
2022-03-31 12:10:00,57.42,57.47,57.41,57.45,40207.0,53.4661,53.5127,53.4568,53.4941,40207.0
2022-03-31 12:15:00,57.46,57.55,57.44,57.5,49007.0,53.5034,53.5872,53.4848,53.5406,49007.0
2022-03-31 12:20:00,57.49,57.53,57.48,57.53,28268.0,53.5313,53.5686,53.522,53.5686,28268.0
2022-03-31 12:25:00,57.53,57.53,57.44,57.5,35758.0,53.5686,53.5686,53.4848,53.5406,35758.0
2022-03-31 12:30:00,57.51,57.53,57.43,57.52,41956.0,53.5499,53.5686,53.4754,53.5593,41956.0
2022-03-31 12:35:00,57.53,57.61,57.51,57.61,45081.0,53.5686,53.6431,53.5499,53.6431,45081.0
2022-03-31 12:40:00,57.6,57.68,57.6,57.66,33158.0,53.6337,53.7082,53.6337,53.6896,33158.0
2022-03-31 12:45:00,57.67,57.79,57.65,57.73,104826.0,53.6989,53.8107,53.6803,53.7548,104826.0
2022-03-31 12:50:00,57.73,57.8,57.72,57.79,43031.0,53.7548,53.82,53.7455,53.8107,43031.0
2022-03-31 12:55:00,57.79,57.85,57.72,57.81,71484.0,53.8107,53.8665,53.7455,53.8293,71484.0
2022-03-31 13:00:00,57.82,57.83,57.73,57.83,58638.0,53.8386,53.8479,53.7548,53.8479,58638.0
2022-03-31 13:05:00,57.85,57.88,57.75,57.77,36574.0,53.8665,53.8945,53.7734,53.792,36574.0
2022-03-31 13:10:00,57.77,57.88,57.76,57.88,91804.0,53.792,53.8945,53.7827,53.8945,91804.0
2022-03-31 13:15:00,57.88,57.88,57.81,57.87,44283.0,53.8945,53.8945,53.8293,53.8852,44283.0
2022-03-31 13:20:00,57.87,57.87,57.75,57.87,74422.0,53.8852,53.8852,53.7734,53.8852,74422.0
2022-03-31 13:25:00,57.88,57.94,57.86,57.91,72702.0,53.8945,53.9503,53.8758,53.9224,72702.0
2022-03-31 13:30:00,57.89,57.91,57.78,57.88,78406.0,53.9038,53.9224,53.8013,53.8945,78406.0
2022-03-31 13:35:00,57.88,57.9,57.67,57.71,46050.0,53.8945,53.9131,53.6989,53.7362,46050.0
2022-03-31 13:40:00,57.72,57.75,57.56,57.61,51098.0,53.7455,53.7734,53.5965,53.6431,51098.0
2022-03-31 13:45:00,57.61,57.64,57.56,57.62,41538.0,53.6431,53.671,53.5965,53.6524,41538.0
2022-03-31 13:50:00,57.62,57.75,57.61,57.74,32360.0,53.6524,53.7734,53.6431,53.7641,32360.0
2022-03-31 13:55:00,57.74,57.8,57.73,57.79,44464.0,53.7641,53.82,53.7548,53.8107,44464.0
2022-03-31 14:00:00,57.79,57.87,57.77,57.85,89469.0,53.8107,53.8852,53.792,53.8665,89469.0
2022-03-31 14:05:00,57.85,57.85,57.71,57.8,91951.0,53.8665,53.8665,53.7362,53.82,91951.0
2022-03-31 14:10:00,57.79,57.8,57.69,57.71,41541.0,53.8107,53.82,53.7175,53.7362,41541.0
2022-03-31 14:15:00,57.72,57.8,57.63,57.8,91194.0,53.7455,53.82,53.6617,53.82,91194.0
2022-03-31 14:20:00,57.8,57.87,57.78,57.79,47020.0,53.82,53.8852,53.8013,53.8107,47020.0
2022-03-31 14:25:00,57.79,57.84,57.78,57.83,36156.0,53.8107,53.8572,53.8013,53.8479,36156.0
2022-03-31 14:30:00,57.83,57.85,57.75,57.77,40270.0,53.8479,53.8665,53.7734,53.792,40270.0
2022-03-31 14:35:00,57.76,57.8,57.71,57.71,40554.0,53.7827,53.82,53.7362,53.7362,40554.0
2022-03-31 14:40:00,57.71,57.78,57.71,57.78,33263.0,53.7362,53.8013,53.7362,53.8013,33263.0
2022-03-31 14:45:00,57.78,57.78,57.71,57.71,42290.0,53.8013,53.8013,53.7362,53.7362,42290.0
2022-03-31 14:50:00,57.71,57.76,57.69,57.76,23247.0,53.7362,53.7827,53.7175,53.7827,23247.0
2022-03-31 14:55:00,57.76,57.83,57.75,57.83,37576.0,53.7827,53.8479,53.7734,53.8479,37576.0
2022-03-31 15:00:00,57.83,57.83,57.74,57.79,46818.0,53.8479,53.8479,53.7641,53.8107,46818.0
2022-03-31 15:05:00,57.79,57.79,57.68,57.73,62380.0,53.8107,53.8107,53.7082,53.7548,62380.0
2022-03-31 15:10:00,57.74,57.76,57.72,57.73,36647.0,53.7641,53.7827,53.7455,53.7548,36647.0
2022-03-31 15:15:00,57.73,57.75,57.72,57.73,53641.0,53.7548,53.7734,53.7455,53.7548,53641.0
2022-03-31 15:20:00,57.73,57.74,57.64,57.68,56380.0,53.7548,53.7641,53.671,53.7082,56380.0
2022-03-31 15:25:00,57.68,57.74,57.68,57.74,43291.0,53.7082,53.7641,53.7082,53.7641,43291.0
2022-03-31 15:30:00,57.73,57.75,57.66,57.71,84303.0,53.7548,53.7734,53.6896,53.7362,84303.0
2022-03-31 15:35:00,57.71,57.72,57.58,57.63,107588.0,53.7362,53.7455,53.6151,53.6617,107588.0
2022-03-31 15:40:00,57.64,57.64,57.49,57.52,83208.0,53.671,53.671,53.5313,53.5593,83208.0
2022-03-31 15:45:00,57.52,57.65,57.51,57.65,123284.0,53.5593,53.6803,53.5499,53.6803,123284.0
2022-03-31 15:50:00,57.64,57.69,57.56,57.6,301847.0,53.671,53.7175,53.5965,53.6337,301847.0
2022-03-31 15:55:00,57.59,57.59,57.36,57.38,613328.0,53.6244,53.6244,53.4103,53.4289,613328.0
2022-04-01 09:30:00,57.5,57.6,56.93,57.29,152069.0,53.5406,53.6337,53.0099,53.3451,152069.0
2022-04-01 09:35:00,57.35,57.53,57.28,57.45,69183.0,53.401,53.5686,53.3358,53.4941,69183.0
2022-04-01 09:40:00,57.45,57.88,57.39,57.69,135683.0,53.4941,53.8945,53.4382,53.7175,135683.0
2022-04-01 09:45:00,57.69,57.7,57.47,57.53,100651.0,53.7175,53.7269,53.5127,53.5686,100651.0
2022-04-01 09:50:00,57.55,57.57,57.34,57.38,50311.0,53.5872,53.6058,53.3916,53.4289,50311.0
2022-04-01 09:55:00,57.37,57.41,56.99,57.01,62491.0,53.4196,53.4568,53.0657,53.0844,62491.0
2022-04-01 10:00:00,57.03,57.3,56.79,56.82,57371.0,53.103,53.3544,52.8795,52.9075,57371.0
2022-04-01 10:05:00,56.86,56.97,56.67,56.75,49357.0,52.9447,53.0471,52.7678,52.8423,49357.0
2022-04-01 10:10:00,56.73,56.96,56.68,56.84,26533.0,52.8236,53.0378,52.7771,52.9261,26533.0
2022-04-01 10:15:00,56.83,56.92,56.7,56.92,24485.0,52.9168,53.0006,52.7957,53.0006,24485.0
2022-04-01 10:20:00,56.94,56.95,56.79,56.86,26969.0,53.0192,53.0285,52.8795,52.9447,26969.0
2022-04-01 10:25:00,56.87,56.87,56.65,56.68,31270.0,52.954,52.954,52.7492,52.7771,31270.0
2022-04-01 10:30:00,56.67,56.84,56.62,56.73,33372.0,52.7678,52.9261,52.7212,52.8236,33372.0
2022-04-01 10:35:00,56.73,56.83,56.72,56.83,18105.0,52.8236,52.9168,52.8143,52.9168,18105.0
2022-04-01 10:40:00,56.83,56.92,56.83,56.87,24231.0,52.9168,53.0006,52.9168,52.954,24231.0
2022-04-01 10:45:00,56.87,57.12,56.86,57.05,27620.0,52.954,53.1868,52.9447,53.1216,27620.0
2022-04-01 10:50:00,57.05,57.06,56.89,57.02,29661.0,53.1216,53.1309,52.9726,53.0937,29661.0
2022-04-01 10:55:00,57.03,57.04,56.9,56.91,23390.0,53.103,53.1123,52.9819,52.9913,23390.0
2022-04-01 11:00:00,56.87,56.88,56.8,56.86,25758.0,52.954,52.9633,52.8888,52.9447,25758.0
2022-04-01 11:05:00,56.86,57.14,56.86,57.09,44324.0,52.9447,53.2054,52.9447,53.1589,44324.0
2022-04-01 11:10:00,57.07,57.16,57.05,57.16,16648.0,53.1402,53.224,53.1216,53.224,16648.0
2022-04-01 11:15:00,57.16,57.17,57.1,57.1,14813.0,53.224,53.2334,53.1682,53.1682,14813.0
2022-04-01 11:20:00,57.08,57.12,57.02,57.04,27240.0,53.1495,53.1868,53.0937,53.1123,27240.0
2022-04-01 11:25:00,57.04,57.06,56.98,56.99,19938.0,53.1123,53.1309,53.0564,53.0657,19938.0
2022-04-01 11:30:00,56.99,56.99,56.89,56.97,48079.0,53.0657,53.0657,52.9726,53.0471,48079.0
2022-04-01 11:35:00,57.0,57.12,56.99,57.11,20639.0,53.0751,53.1868,53.0657,53.1775,20639.0
2022-04-01 11:40:00,57.11,57.12,56.99,57.01,14376.0,53.1775,53.1868,53.0657,53.0844,14376.0
2022-04-01 11:45:00,57.02,57.02,56.9,57.0,14874.0,53.0937,53.0937,52.9819,53.0751,14874.0
2022-04-01 11:50:00,57.0,57.05,56.99,57.03,12563.0,53.0751,53.1216,53.0657,53.103,12563.0
2022-04-01 11:55:00,57.04,57.1,57.03,57.05,14956.0,53.1123,53.1682,53.103,53.1216,14956.0
2022-04-01 12:00:00,57.05,57.11,57.03,57.06,15654.0,53.1216,53.1775,53.103,53.1309,15654.0
2022-04-01 12:05:00,57.06,57.07,56.95,56.98,21404.0,53.1309,53.1402,53.0285,53.0564,21404.0
2022-04-01 12:10:00,56.97,56.98,56.93,56.93,14543.0,53.0471,53.0564,53.0099,53.0099,14543.0
2022-04-01 12:15:00,56.94,56.99,56.89,56.98,16407.0,53.0192,53.0657,52.9726,53.0564,16407.0
2022-04-01 12:20:00,56.98,56.98,56.82,56.86,16283.0,53.0564,53.0564,52.9075,52.9447,16283.0
2022-04-01 12:25:00,56.87,56.95,56.86,56.95,15669.0,52.954,53.0285,52.9447,53.0285,15669.0
2022-04-01 12:30:00,56.94,57.04,56.9,57.03,18659.0,53.0192,53.1123,52.9819,53.103,18659.0
2022-04-01 12:35:00,57.04,57.08,57.02,57.07,17601.0,53.1123,53.1495,53.0937,53.1402,17601.0
2022-04-01 12:40:00,57.08,57.13,56.99,57.13,23332.0,53.1495,53.1961,53.0657,53.1961,23332.0
2022-04-01 12:45:00,57.12,57.13,57.07,57.12,19538.0,53.1868,53.1961,53.1402,53.1868,19538.0
2022-04-01 12:50:00,57.12,57.17,57.1,57.16,17897.0,53.1868,53.2334,53.1682,53.224,17897.0
2022-04-01 12:55:00,57.16,57.22,57.16,57.21,17689.0,53.224,53.2799,53.224,53.2706,17689.0
2022-04-01 13:00:00,57.21,57.23,57.17,57.2,22150.0,53.2706,53.2892,53.2334,53.2613,22150.0
2022-04-01 13:05:00,57.21,57.23,57.14,57.16,11582.0,53.2706,53.2892,53.2054,53.224,11582.0
2022-04-01 13:10:00,57.16,57.21,57.14,57.21,12786.0,53.224,53.2706,53.2054,53.2706,12786.0
2022-04-01 13:15:00,57.2,57.22,57.15,57.18,13179.0,53.2613,53.2799,53.2147,53.2427,13179.0
2022-04-01 13:20:00,57.18,57.19,57.13,57.17,26556.0,53.2427,53.252,53.1961,53.2334,26556.0
2022-04-01 13:25:00,57.17,57.17,57.1,57.1,15337.0,53.2334,53.2334,53.1682,53.1682,15337.0
2022-04-01 13:30:00,57.11,57.13,57.09,57.11,15562.0,53.1775,53.1961,53.1589,53.1775,15562.0
2022-04-01 13:35:00,57.12,57.15,57.08,57.15,17091.0,53.1868,53.2147,53.1495,53.2147,17091.0
2022-04-01 13:40:00,57.15,57.16,57.09,57.12,20968.0,53.2147,53.224,53.1589,53.1868,20968.0
2022-04-01 13:45:00,57.11,57.17,57.1,57.16,13989.0,53.1775,53.2334,53.1682,53.224,13989.0
2022-04-01 13:50:00,57.17,57.33,57.16,57.29,33925.0,53.2334,53.3823,53.224,53.3451,33925.0
2022-04-01 13:55:00,57.29,57.29,57.23,57.26,13680.0,53.3451,53.3451,53.2892,53.3172,13680.0
2022-04-01 14:00:00,57.25,57.32,57.24,57.32,22225.0,53.3078,53.373,53.2985,53.373,22225.0
2022-04-01 14:05:00,57.32,57.37,57.31,57.34,18496.0,53.373,53.4196,53.3637,53.3916,18496.0
2022-04-01 14:10:00,57.35,57.44,57.34,57.41,37028.0,53.401,53.4848,53.3916,53.4568,37028.0
2022-04-01 14:15:00,57.41,57.42,57.37,57.38,19310.0,53.4568,53.4661,53.4196,53.4289,19310.0
2022-04-01 14:20:00,57.38,57.43,57.37,57.41,20179.0,53.4289,53.4754,53.4196,53.4568,20179.0
2022-04-01 14:25:00,57.41,57.42,57.37,57.42,16408.0,53.4568,53.4661,53.4196,53.4661,16408.0
2022-04-01 14:30:00,57.41,57.48,57.4,57.45,23261.0,53.4568,53.522,53.4475,53.4941,23261.0
2022-04-01 14:35:00,57.45,57.45,57.41,57.41,15965.0,53.4941,53.4941,53.4568,53.4568,15965.0
2022-04-01 14:40:00,57.42,57.42,57.35,57.4,17973.0,53.4661,53.4661,53.401,53.4475,17973.0
2022-04-01 14:45:00,57.4,57.42,57.35,57.36,19103.0,53.4475,53.4661,53.401,53.4103,19103.0
2022-04-01 14:50:00,57.36,57.36,57.33,57.35,22749.0,53.4103,53.4103,53.3823,53.401,22749.0
2022-04-01 14:55:00,57.35,57.35,57.28,57.3,23448.0,53.401,53.401,53.3358,53.3544,23448.0
2022-04-01 15:00:00,57.3,57.38,57.3,57.38,34151.0,53.3544,53.4289,53.3544,53.4289,34151.0
2022-04-01 15:05:00,57.37,57.4,57.32,57.36,35118.0,53.4196,53.4475,53.373,53.4103,35118.0
2022-04-01 15:10:00,57.35,57.38,57.29,57.35,28059.0,53.401,53.4289,53.3451,53.401,28059.0
2022-04-01 15:15:00,57.35,57.36,57.27,57.28,42482.0,53.401,53.4103,53.3265,53.3358,42482.0
2022-04-01 15:20:00,57.29,57.31,57.25,57.29,27088.0,53.3451,53.3637,53.3078,53.3451,27088.0
2022-04-01 15:25:00,57.28,57.32,57.24,57.28,33309.0,53.3358,53.373,53.2985,53.3358,33309.0
2022-04-01 15:30:00,57.28,57.32,57.23,57.32,64334.0,53.3358,53.373,53.2892,53.373,64334.0
2022-04-01 15:35:00,57.32,57.36,57.28,57.33,57453.0,53.373,53.4103,53.3358,53.3823,57453.0
2022-04-01 15:40:00,57.34,57.4,57.32,57.32,49587.0,53.3916,53.4475,53.373,53.373,49587.0
2022-04-01 15:45:00,57.32,57.33,57.27,57.3,64351.0,53.373,53.3823,53.3265,53.3544,64351.0
2022-04-01 15:50:00,57.3,57.46,57.3,57.44,91416.0,53.3544,53.5034,53.3544,53.4848,91416.0
2022-04-01 15:55:00,57.44,57.5,57.4,57.48,244644.0,53.4848,53.5406,53.4475,53.522,244644.0
2022-04-04 09:30:00,57.6,58.95,57.35,58.9,609432.0,53.6337,54.8908,53.401,54.8442,609432.0
2022-04-04 09:35:00,58.89,58.95,57.8,57.81,153617.0,54.8349,54.8908,53.82,53.8293,153617.0
2022-04-04 09:40:00,57.81,57.92,57.3,57.4,147950.0,53.8293,53.9317,53.3544,53.4475,147950.0
2022-04-04 09:45:00,57.41,57.46,57.08,57.37,113719.0,53.4568,53.5034,53.1495,53.4196,113719.0
2022-04-04 09:50:00,57.38,57.39,57.18,57.27,46527.0,53.4289,53.4382,53.2427,53.3265,46527.0
2022-04-04 09:55:00,57.28,57.6,57.23,57.6,61267.0,53.3358,53.6337,53.2892,53.6337,61267.0
2022-04-04 10:00:00,57.6,57.81,57.56,57.65,46903.0,53.6337,53.8293,53.5965,53.6803,46903.0
2022-04-04 10:05:00,57.7,57.72,57.54,57.59,55622.0,53.7269,53.7455,53.5779,53.6244,55622.0
2022-04-04 10:10:00,57.59,57.6,57.28,57.41,32010.0,53.6244,53.6337,53.3358,53.4568,32010.0
2022-04-04 10:15:00,57.41,57.55,57.39,57.54,39633.0,53.4568,53.5872,53.4382,53.5779,39633.0
2022-04-04 10:20:00,57.55,57.77,57.53,57.77,40857.0,53.5872,53.792,53.5686,53.792,40857.0
2022-04-04 10:25:00,57.78,57.8,57.71,57.72,46271.0,53.8013,53.82,53.7362,53.7455,46271.0
2022-04-04 10:30:00,57.71,57.77,57.48,57.5,47224.0,53.7362,53.792,53.522,53.5406,47224.0
2022-04-04 10:35:00,57.5,57.55,57.42,57.46,27786.0,53.5406,53.5872,53.4661,53.5034,27786.0
2022-04-04 10:40:00,57.49,57.65,57.48,57.6,20876.0,53.5313,53.6803,53.522,53.6337,20876.0
2022-04-04 10:45:00,57.61,57.66,57.58,57.66,24028.0,53.6431,53.6896,53.6151,53.6896,24028.0
2022-04-04 10:50:00,57.66,57.73,57.62,57.7,21204.0,53.6896,53.7548,53.6524,53.7269,21204.0
2022-04-04 10:55:00,57.71,57.85,57.69,57.73,32494.0,53.7362,53.8665,53.7175,53.7548,32494.0
2022-04-04 11:00:00,57.74,57.82,57.7,57.74,32498.0,53.7641,53.8386,53.7269,53.7641,32498.0
2022-04-04 11:05:00,57.73,57.74,57.59,57.63,15268.0,53.7548,53.7641,53.6244,53.6617,15268.0
2022-04-04 11:10:00,57.62,57.62,57.44,57.54,26758.0,53.6524,53.6524,53.4848,53.5779,26758.0
2022-04-04 11:15:00,57.54,57.72,57.48,57.64,40760.0,53.5779,53.7455,53.522,53.671,40760.0
2022-04-04 11:20:00,57.65,57.65,57.5,57.58,12774.0,53.6803,53.6803,53.5406,53.6151,12774.0
2022-04-04 11:25:00,57.59,57.6,57.5,57.58,16632.0,53.6244,53.6337,53.5406,53.6151,16632.0
2022-04-04 11:30:00,57.56,57.63,57.54,57.56,22970.0,53.5965,53.6617,53.5779,53.5965,22970.0
2022-04-04 11:35:00,57.57,57.59,57.43,57.49,27917.0,53.6058,53.6244,53.4754,53.5313,27917.0
2022-04-04 11:40:00,57.49,57.55,57.47,57.49,20542.0,53.5313,53.5872,53.5127,53.5313,20542.0
2022-04-04 11:45:00,57.49,57.65,57.45,57.63,30308.0,53.5313,53.6803,53.4941,53.6617,30308.0
2022-04-04 11:50:00,57.63,57.63,57.53,57.57,12255.0,53.6617,53.6617,53.5686,53.6058,12255.0
2022-04-04 11:55:00,57.56,57.64,57.48,57.5,34120.0,53.5965,53.671,53.522,53.5406,34120.0
2022-04-04 12:00:00,57.49,57.51,57.43,57.46,26492.0,53.5313,53.5499,53.4754,53.5034,26492.0
2022-04-04 12:05:00,57.47,57.53,57.41,57.53,23573.0,53.5127,53.5686,53.4568,53.5686,23573.0
2022-04-04 12:10:00,57.53,57.55,57.49,57.53,15407.0,53.5686,53.5872,53.5313,53.5686,15407.0
2022-04-04 12:15:00,57.52,57.6,57.48,57.5,40200.0,53.5593,53.6337,53.522,53.5406,40200.0
2022-04-04 12:20:00,57.5,57.51,57.45,57.5,15376.0,53.5406,53.5499,53.4941,53.5406,15376.0
2022-04-04 12:25:00,57.49,57.52,57.46,57.52,13775.0,53.5313,53.5593,53.5034,53.5593,13775.0
2022-04-04 12:30:00,57.52,57.52,57.41,57.45,15415.0,53.5593,53.5593,53.4568,53.4941,15415.0
2022-04-04 12:35:00,57.44,57.44,57.36,57.41,43743.0,53.4848,53.4848,53.4103,53.4568,43743.0
2022-04-04 12:40:00,57.43,57.49,57.4,57.42,24734.0,53.4754,53.5313,53.4475,53.4661,24734.0
2022-04-04 12:45:00,57.42,57.47,57.33,57.4,48560.0,53.4661,53.5127,53.3823,53.4475,48560.0
2022-04-04 12:50:00,57.41,57.43,57.38,57.41,11924.0,53.4568,53.4754,53.4289,53.4568,11924.0
2022-04-04 12:55:00,57.4,57.45,57.38,57.45,11944.0,53.4475,53.4941,53.4289,53.4941,11944.0
2022-04-04 13:00:00,57.44,57.51,57.44,57.45,30212.0,53.4848,53.5499,53.4848,53.4941,30212.0
2022-04-04 13:05:00,57.44,57.56,57.42,57.53,26162.0,53.4848,53.5965,53.4661,53.5686,26162.0
2022-04-04 13:10:00,57.53,57.56,57.49,57.53,27953.0,53.5686,53.5965,53.5313,53.5686,27953.0
2022-04-04 13:15:00,57.51,57.56,57.46,57.47,10958.0,53.5499,53.5965,53.5034,53.5127,10958.0
2022-04-04 13:20:00,57.47,57.51,57.47,57.5,7897.0,53.5127,53.5499,53.5127,53.5406,7897.0
2022-04-04 13:25:00,57.49,57.5,57.46,57.46,11656.0,53.5313,53.5406,53.5034,53.5034,11656.0
2022-04-04 13:30:00,57.48,57.48,57.36,57.36,7962.0,53.522,53.522,53.4103,53.4103,7962.0
2022-04-04 13:35:00,57.36,57.4,57.36,57.37,11593.0,53.4103,53.4475,53.4103,53.4196,11593.0
2022-04-04 13:40:00,57.37,57.4,57.35,57.36,11418.0,53.4196,53.4475,53.401,53.4103,11418.0
2022-04-04 13:45:00,57.36,57.37,57.16,57.19,36796.0,53.4103,53.4196,53.224,53.252,36796.0
2022-04-04 13:50:00,57.19,57.22,57.16,57.18,10394.0,53.252,53.2799,53.224,53.2427,10394.0
2022-04-04 13:55:00,57.17,57.28,57.17,57.28,10592.0,53.2334,53.3358,53.2334,53.3358,10592.0
2022-04-04 14:00:00,57.28,57.41,57.28,57.41,29081.0,53.3358,53.4568,53.3358,53.4568,29081.0
2022-04-04 14:05:00,57.42,57.5,57.41,57.41,18080.0,53.4661,53.5406,53.4568,53.4568,18080.0
2022-04-04 14:10:00,57.41,57.43,57.35,57.38,10798.0,53.4568,53.4754,53.401,53.4289,10798.0
2022-04-04 14:15:00,57.38,57.4,57.37,57.39,19458.0,53.4289,53.4475,53.4196,53.4382,19458.0
2022-04-04 14:20:00,57.4,57.4,57.33,57.37,17473.0,53.4475,53.4475,53.3823,53.4196,17473.0
2022-04-04 14:25:00,57.37,57.46,57.37,57.44,81806.0,53.4196,53.5034,53.4196,53.4848,81806.0
2022-04-04 14:30:00,57.43,57.44,57.32,57.36,19434.0,53.4754,53.4848,53.373,53.4103,19434.0
2022-04-04 14:35:00,57.35,57.36,57.3,57.35,16642.0,53.401,53.4103,53.3544,53.401,16642.0
2022-04-04 14:40:00,57.35,57.35,57.27,57.3,41298.0,53.401,53.401,53.3265,53.3544,41298.0
2022-04-04 14:45:00,57.3,57.33,57.26,57.29,7578.0,53.3544,53.3823,53.3172,53.3451,7578.0
2022-04-04 14:50:00,57.28,57.31,57.27,57.28,9066.0,53.3358,53.3637,53.3265,53.3358,9066.0
2022-04-04 14:55:00,57.27,57.36,57.27,57.34,11791.0,53.3265,53.4103,53.3265,53.3916,11791.0
2022-04-04 15:00:00,57.33,57.37,57.31,57.33,10467.0,53.3823,53.4196,53.3637,53.3823,10467.0
2022-04-04 15:05:00,57.33,57.33,57.27,57.28,12614.0,53.3823,53.3823,53.3265,53.3358,12614.0
2022-04-04 15:10:00,57.29,57.35,57.28,57.33,17976.0,53.3451,53.401,53.3358,53.3823,17976.0
2022-04-04 15:15:00,57.32,57.32,57.27,57.3,8682.0,53.373,53.373,53.3265,53.3544,8682.0
2022-04-04 15:20:00,57.29,57.32,57.28,57.3,23444.0,53.3451,53.373,53.3358,53.3544,23444.0
2022-04-04 15:25:00,57.31,57.33,57.27,57.27,15022.0,53.3637,53.3823,53.3265,53.3265,15022.0
2022-04-04 15:30:00,57.27,57.32,57.26,57.3,31875.0,53.3265,53.373,53.3172,53.3544,31875.0
2022-04-04 15:35:00,57.3,57.39,57.3,57.39,22950.0,53.3544,53.4382,53.3544,53.4382,22950.0
2022-04-04 15:40:00,57.39,57.45,57.37,57.45,21714.0,53.4382,53.4941,53.4196,53.4941,21714.0
2022-04-04 15:45:00,57.45,57.53,57.44,57.52,77256.0,53.4941,53.5686,53.4848,53.5593,77256.0
2022-04-04 15:50:00,57.52,57.53,57.46,57.48,76636.0,53.5593,53.5686,53.5034,53.522,76636.0
2022-04-04 15:55:00,57.47,57.47,57.37,57.44,186305.0,53.5127,53.5127,53.4196,53.4848,186305.0
2022-04-05 09:30:00,57.47,58.72,57.3,58.6,193086.0,53.5127,54.6766,53.3544,54.5649,193086.0
2022-04-05 09:35:00,58.62,59.1,58.57,58.73,237734.0,54.5835,55.0305,54.5369,54.6859,237734.0
2022-04-05 09:40:00,58.74,59.03,58.66,58.93,153859.0,54.6952,54.9653,54.6208,54.8722,153859.0
2022-04-05 09:45:00,58.86,58.92,58.58,58.65,113184.0,54.807,54.8628,54.5463,54.6114,113184.0
2022-04-05 09:50:00,58.65,58.68,58.42,58.61,71523.0,54.6114,54.6394,54.3973,54.5742,71523.0
2022-04-05 09:55:00,58.6,58.67,58.48,58.63,41724.0,54.5649,54.6301,54.4531,54.5928,41724.0
2022-04-05 10:00:00,58.67,58.82,58.66,58.77,70217.0,54.6301,54.7697,54.6208,54.7232,70217.0
2022-04-05 10:05:00,58.78,58.82,58.55,58.79,55579.0,54.7325,54.7697,54.5183,54.7418,55579.0
2022-04-05 10:10:00,58.78,59.1,58.74,59.03,150170.0,54.7325,55.0305,54.6952,54.9653,150170.0
2022-04-05 10:15:00,59.03,59.13,58.9,58.94,68307.0,54.9653,55.0584,54.8442,54.8815,68307.0
2022-04-05 10:20:00,58.92,58.93,58.68,58.84,60387.0,54.8628,54.8722,54.6394,54.7884,60387.0
2022-04-05 10:25:00,58.84,58.86,58.73,58.78,47930.0,54.7884,54.807,54.6859,54.7325,47930.0
2022-04-05 10:30:00,58.78,58.87,58.7,58.75,50075.0,54.7325,54.8163,54.658,54.7046,50075.0
2022-04-05 10:35:00,58.75,58.86,58.74,58.86,30421.0,54.7046,54.807,54.6952,54.807,30421.0
2022-04-05 10:40:00,58.85,58.95,58.8,58.95,45145.0,54.7977,54.8908,54.7511,54.8908,45145.0
2022-04-05 10:45:00,58.94,58.97,58.83,58.84,44899.0,54.8815,54.9094,54.779,54.7884,44899.0
2022-04-05 10:50:00,58.83,58.83,58.61,58.62,36554.0,54.779,54.779,54.5742,54.5835,36554.0
2022-04-05 10:55:00,58.63,58.76,58.58,58.7,27665.0,54.5928,54.7139,54.5463,54.658,27665.0
2022-04-05 11:00:00,58.7,58.72,58.63,58.65,27918.0,54.658,54.6766,54.5928,54.6114,27918.0
2022-04-05 11:05:00,58.65,58.65,58.55,58.56,29528.0,54.6114,54.6114,54.5183,54.5276,29528.0
2022-04-05 11:10:00,58.55,58.57,58.41,58.49,51697.0,54.5183,54.5369,54.388,54.4625,51697.0
2022-04-05 11:15:00,58.5,58.52,58.4,58.44,35750.0,54.4718,54.4904,54.3787,54.4159,35750.0
2022-04-05 11:20:00,58.44,58.54,58.43,58.53,28987.0,54.4159,54.509,54.4066,54.4997,28987.0
2022-04-05 11:25:00,58.53,58.56,58.5,58.53,24469.0,54.4997,54.5276,54.4718,54.4997,24469.0
2022-04-05 11:30:00,58.53,58.55,58.43,58.55,26308.0,54.4997,54.5183,54.4066,54.5183,26308.0
2022-04-05 11:35:00,58.56,58.67,58.54,58.56,26151.0,54.5276,54.6301,54.509,54.5276,26151.0
2022-04-05 11:40:00,58.57,58.58,58.51,58.55,15539.0,54.5369,54.5463,54.4811,54.5183,15539.0
2022-04-05 11:45:00,58.55,58.56,58.5,58.53,21020.0,54.5183,54.5276,54.4718,54.4997,21020.0
2022-04-05 11:50:00,58.53,58.53,58.46,58.46,17955.0,54.4997,54.4997,54.4345,54.4345,17955.0
2022-04-05 11:55:00,58.46,58.48,58.34,58.35,36392.0,54.4345,54.4531,54.3228,54.3321,36392.0
2022-04-05 12:00:00,58.34,58.35,58.22,58.29,39301.0,54.3228,54.3321,54.2111,54.2762,39301.0
2022-04-05 12:05:00,58.28,58.31,58.23,58.3,20918.0,54.2669,54.2949,54.2204,54.2855,20918.0
2022-04-05 12:10:00,58.3,58.41,58.3,58.41,17545.0,54.2855,54.388,54.2855,54.388,17545.0
2022-04-05 12:15:00,58.41,58.41,58.31,58.4,31818.0,54.388,54.388,54.2949,54.3787,31818.0
2022-04-05 12:20:00,58.41,58.51,58.4,58.51,31435.0,54.388,54.4811,54.3787,54.4811,31435.0
2022-04-05 12:25:00,58.51,58.62,58.49,58.51,37116.0,54.4811,54.5835,54.4625,54.4811,37116.0
2022-04-05 12:30:00,58.51,58.51,58.33,58.37,24962.0,54.4811,54.4811,54.3135,54.3507,24962.0
2022-04-05 12:35:00,58.38,58.4,58.31,58.34,17460.0,54.36,54.3787,54.2949,54.3228,17460.0
2022-04-05 12:40:00,58.35,58.44,58.34,58.42,29586.0,54.3321,54.4159,54.3228,54.3973,29586.0
2022-04-05 12:45:00,58.41,58.45,58.36,58.36,25871.0,54.388,54.4252,54.3414,54.3414,25871.0
2022-04-05 12:50:00,58.37,58.45,58.33,58.42,39822.0,54.3507,54.4252,54.3135,54.3973,39822.0
2022-04-05 12:55:00,58.41,58.41,58.36,58.4,16554.0,54.388,54.388,54.3414,54.3787,16554.0
2022-04-05 13:00:00,58.4,58.4,58.29,58.31,18146.0,54.3787,54.3787,54.2762,54.2949,18146.0
2022-04-05 13:05:00,58.3,58.37,58.27,58.32,21816.0,54.2855,54.3507,54.2576,54.3042,21816.0
2022-04-05 13:10:00,58.32,58.42,58.31,58.36,32161.0,54.3042,54.3973,54.2949,54.3414,32161.0
2022-04-05 13:15:00,58.37,58.41,58.34,58.39,30744.0,54.3507,54.388,54.3228,54.3693,30744.0
2022-04-05 13:20:00,58.4,58.47,58.31,58.31,25899.0,54.3787,54.4438,54.2949,54.2949,25899.0
2022-04-05 13:25:00,58.32,58.35,58.26,58.33,48052.0,54.3042,54.3321,54.2483,54.3135,48052.0
2022-04-05 13:30:00,58.33,58.36,58.23,58.25,28735.0,54.3135,54.3414,54.2204,54.239,28735.0
2022-04-05 13:35:00,58.25,58.27,58.23,58.27,16614.0,54.239,54.2576,54.2204,54.2576,16614.0
2022-04-05 13:40:00,58.27,58.33,58.22,58.24,24960.0,54.2576,54.3135,54.2111,54.2297,24960.0
2022-04-05 13:45:00,58.24,58.27,58.21,58.26,41095.0,54.2297,54.2576,54.2017,54.2483,41095.0
2022-04-05 13:50:00,58.26,58.26,58.13,58.14,21904.0,54.2483,54.2483,54.1272,54.1366,21904.0
2022-04-05 13:55:00,58.13,58.19,58.11,58.14,27836.0,54.1272,54.1831,54.1086,54.1366,27836.0
2022-04-05 14:00:00,58.15,58.22,58.14,58.19,34127.0,54.1459,54.2111,54.1366,54.1831,34127.0
2022-04-05 14:05:00,58.19,58.22,58.17,58.21,17664.0,54.1831,54.2111,54.1645,54.2017,17664.0
2022-04-05 14:10:00,58.21,58.26,58.2,58.2,18488.0,54.2017,54.2483,54.1924,54.1924,18488.0
2022-04-05 14:15:00,58.2,58.2,58.13,58.15,13674.0,54.1924,54.1924,54.1272,54.1459,13674.0
2022-04-05 14:20:00,58.16,58.2,58.14,58.17,13591.0,54.1552,54.1924,54.1366,54.1645,13591.0
2022-04-05 14:25:00,58.16,58.18,58.09,58.12,25491.0,54.1552,54.1738,54.09,54.1179,25491.0
2022-04-05 14:30:00,58.12,58.13,57.98,58.05,61809.0,54.1179,54.1272,53.9876,54.0528,61809.0
2022-04-05 14:35:00,58.05,58.1,58.01,58.07,15991.0,54.0528,54.0993,54.0155,54.0714,15991.0
2022-04-05 14:40:00,58.07,58.08,58.02,58.05,29006.0,54.0714,54.0807,54.0248,54.0528,29006.0
2022-04-05 14:45:00,58.04,58.05,58.0,58.04,16014.0,54.0434,54.0528,54.0062,54.0434,16014.0
2022-04-05 14:50:00,58.04,58.07,57.99,58.01,21759.0,54.0434,54.0714,53.9969,54.0155,21759.0
2022-04-05 14:55:00,58.01,58.04,58.0,58.02,14507.0,54.0155,54.0434,54.0062,54.0248,14507.0
2022-04-05 15:00:00,58.02,58.03,57.97,58.0,18572.0,54.0248,54.0341,53.9783,54.0062,18572.0
2022-04-05 15:05:00,58.01,58.01,57.94,57.98,22630.0,54.0155,54.0155,53.9503,53.9876,22630.0
2022-04-05 15:10:00,57.98,57.99,57.89,57.94,17668.0,53.9876,53.9969,53.9038,53.9503,17668.0
2022-04-05 15:15:00,57.94,58.0,57.93,57.98,21440.0,53.9503,54.0062,53.941,53.9876,21440.0
2022-04-05 15:20:00,57.98,58.0,57.93,58.0,39253.0,53.9876,54.0062,53.941,54.0062,39253.0
2022-04-05 15:25:00,58.0,58.0,57.85,57.87,37119.0,54.0062,54.0062,53.8665,53.8852,37119.0
2022-04-05 15:30:00,57.88,57.89,57.81,57.86,29993.0,53.8945,53.9038,53.8293,53.8758,29993.0
2022-04-05 15:35:00,57.86,57.91,57.84,57.87,30158.0,53.8758,53.9224,53.8572,53.8852,30158.0
2022-04-05 15:40:00,57.87,57.87,57.78,57.79,30416.0,53.8852,53.8852,53.8013,53.8107,30416.0
2022-04-05 15:45:00,57.8,57.8,57.66,57.66,84294.0,53.82,53.82,53.6896,53.6896,84294.0
2022-04-05 15:50:00,57.66,57.8,57.64,57.73,101022.0,53.6896,53.82,53.671,53.7548,101022.0
2022-04-05 15:55:00,57.72,57.74,57.57,57.66,489480.0,53.7455,53.7641,53.6058,53.6896,489480.0
2022-04-06 09:30:00,57.6,58.14,57.28,57.72,203413.0,53.6337,54.1366,53.3358,53.7455,203413.0
2022-04-06 09:35:00,57.75,58.3,57.69,58.19,107980.0,53.7734,54.2855,53.7175,54.1831,107980.0
2022-04-06 09:40:00,58.2,58.54,58.19,58.52,111253.0,54.1924,54.509,54.1831,54.4904,111253.0
2022-04-06 09:45:00,58.54,58.58,58.09,58.38,180554.0,54.509,54.5463,54.09,54.36,180554.0
2022-04-06 09:50:00,58.4,58.69,58.38,58.57,135201.0,54.3787,54.6487,54.36,54.5369,135201.0
2022-04-06 09:55:00,58.59,58.89,58.58,58.75,157541.0,54.5556,54.8349,54.5463,54.7046,157541.0
2022-04-06 10:00:00,58.79,58.89,58.63,58.73,98851.0,54.7418,54.8349,54.5928,54.6859,98851.0
2022-04-06 10:05:00,58.72,58.85,58.53,58.59,109361.0,54.6766,54.7977,54.4997,54.5556,109361.0
2022-04-06 10:10:00,58.59,58.65,58.5,58.57,115132.0,54.5556,54.6114,54.4718,54.5369,115132.0
2022-04-06 10:15:00,58.57,58.76,58.54,58.75,90875.0,54.5369,54.7139,54.509,54.7046,90875.0
2022-04-06 10:20:00,58.76,58.82,58.6,58.65,54423.0,54.7139,54.7697,54.5649,54.6114,54423.0
2022-04-06 10:25:00,58.65,58.89,58.64,58.89,74129.0,54.6114,54.8349,54.6021,54.8349,74129.0
2022-04-06 10:30:00,58.88,58.98,58.73,58.84,110432.0,54.8256,54.9187,54.6859,54.7884,110432.0
2022-04-06 10:35:00,58.85,58.88,58.6,58.67,40343.0,54.7977,54.8256,54.5649,54.6301,40343.0
2022-04-06 10:40:00,58.69,58.89,58.69,58.89,113080.0,54.6487,54.8349,54.6487,54.8349,113080.0
2022-04-06 10:45:00,58.89,59.04,58.85,59.02,108753.0,54.8349,54.9746,54.7977,54.956,108753.0
2022-04-06 10:50:00,59.04,59.15,58.96,58.98,85683.0,54.9746,55.077,54.9001,54.9187,85683.0
2022-04-06 10:55:00,58.98,59.07,58.97,58.99,58906.0,54.9187,55.0025,54.9094,54.928,58906.0
2022-04-06 11:00:00,58.98,59.06,58.95,59.05,32634.0,54.9187,54.9932,54.8908,54.9839,32634.0
2022-04-06 11:05:00,59.06,59.1,58.9,58.98,42793.0,54.9932,55.0305,54.8442,54.9187,42793.0
2022-04-06 11:10:00,58.98,59.04,58.85,58.91,109805.0,54.9187,54.9746,54.7977,54.8535,109805.0
2022-04-06 11:15:00,58.91,59.04,58.9,58.97,122541.0,54.8535,54.9746,54.8442,54.9094,122541.0
2022-04-06 11:20:00,58.97,58.99,58.77,58.93,53886.0,54.9094,54.928,54.7232,54.8722,53886.0
2022-04-06 11:25:00,58.93,58.94,58.85,58.9,43548.0,54.8722,54.8815,54.7977,54.8442,43548.0
2022-04-06 11:30:00,58.91,59.09,58.89,59.02,43783.0,54.8535,55.0211,54.8349,54.956,43783.0
2022-04-06 11:35:00,59.02,59.04,58.85,58.92,29927.0,54.956,54.9746,54.7977,54.8628,29927.0
2022-04-06 11:40:00,58.92,58.98,58.89,58.95,50397.0,54.8628,54.9187,54.8349,54.8908,50397.0
2022-04-06 11:45:00,58.95,59.02,58.89,58.98,53818.0,54.8908,54.956,54.8349,54.9187,53818.0
2022-04-06 11:50:00,58.98,58.99,58.88,58.93,41411.0,54.9187,54.928,54.8256,54.8722,41411.0
2022-04-06 11:55:00,58.94,59.05,58.94,58.97,55651.0,54.8815,54.9839,54.8815,54.9094,55651.0
2022-04-06 12:00:00,58.98,59.09,58.94,58.97,34213.0,54.9187,55.0211,54.8815,54.9094,34213.0
2022-04-06 12:05:00,58.97,59.04,58.92,59.02,50655.0,54.9094,54.9746,54.8628,54.956,50655.0
2022-04-06 12:10:00,59.02,59.05,58.87,58.9,36618.0,54.956,54.9839,54.8163,54.8442,36618.0
2022-04-06 12:15:00,58.9,59.0,58.89,58.96,24946.0,54.8442,54.9373,54.8349,54.9001,24946.0
2022-04-06 12:20:00,58.96,59.02,58.92,58.92,34183.0,54.9001,54.956,54.8628,54.8628,34183.0
2022-04-06 12:25:00,58.91,58.91,58.72,58.8,49651.0,54.8535,54.8535,54.6766,54.7511,49651.0
2022-04-06 12:30:00,58.81,58.85,58.79,58.81,22016.0,54.7604,54.7977,54.7418,54.7604,22016.0
2022-04-06 12:35:00,58.82,58.86,58.78,58.78,50567.0,54.7697,54.807,54.7325,54.7325,50567.0
2022-04-06 12:40:00,58.78,58.88,58.78,58.87,35700.0,54.7325,54.8256,54.7325,54.8163,35700.0
2022-04-06 12:45:00,58.87,58.9,58.78,58.78,24467.0,54.8163,54.8442,54.7325,54.7325,24467.0
2022-04-06 12:50:00,58.78,58.78,58.63,58.66,38067.0,54.7325,54.7325,54.5928,54.6208,38067.0
2022-04-06 12:55:00,58.67,58.69,58.58,58.64,43486.0,54.6301,54.6487,54.5463,54.6021,43486.0
2022-04-06 13:00:00,58.63,58.64,58.48,58.55,31173.0,54.5928,54.6021,54.4531,54.5183,31173.0
2022-04-06 13:05:00,58.55,58.56,58.48,58.5,27646.0,54.5183,54.5276,54.4531,54.4718,27646.0
2022-04-06 13:10:00,58.51,58.54,58.42,58.51,29902.0,54.4811,54.509,54.3973,54.4811,29902.0
2022-04-06 13:15:00,58.52,58.55,58.38,58.41,52432.0,54.4904,54.5183,54.36,54.388,52432.0
2022-04-06 13:20:00,58.41,58.49,58.35,58.49,15335.0,54.388,54.4625,54.3321,54.4625,15335.0
2022-04-06 13:25:00,58.5,58.5,58.4,58.43,16754.0,54.4718,54.4718,54.3787,54.4066,16754.0
2022-04-06 13:30:00,58.41,58.46,58.4,58.46,19607.0,54.388,54.4345,54.3787,54.4345,19607.0
2022-04-06 13:35:00,58.46,58.56,58.43,58.55,34703.0,54.4345,54.5276,54.4066,54.5183,34703.0
2022-04-06 13:40:00,58.54,58.55,58.43,58.44,24414.0,54.509,54.5183,54.4066,54.4159,24414.0
2022-04-06 13:45:00,58.44,58.44,58.33,58.33,36057.0,54.4159,54.4159,54.3135,54.3135,36057.0
2022-04-06 13:50:00,58.33,58.46,58.3,58.45,64829.0,54.3135,54.4345,54.2855,54.4252,64829.0
2022-04-06 13:55:00,58.45,58.52,58.44,58.48,26413.0,54.4252,54.4904,54.4159,54.4531,26413.0
2022-04-06 14:00:00,58.48,58.59,58.38,58.54,31964.0,54.4531,54.5556,54.36,54.509,31964.0
2022-04-06 14:05:00,58.52,58.52,58.31,58.33,28330.0,54.4904,54.4904,54.2949,54.3135,28330.0
2022-04-06 14:10:00,58.32,58.38,58.26,58.37,30939.0,54.3042,54.36,54.2483,54.3507,30939.0
2022-04-06 14:15:00,58.36,58.37,58.26,58.33,27600.0,54.3414,54.3507,54.2483,54.3135,27600.0
2022-04-06 14:20:00,58.34,58.42,58.32,58.35,31389.0,54.3228,54.3973,54.3042,54.3321,31389.0
2022-04-06 14:25:00,58.35,58.44,58.35,58.44,23529.0,54.3321,54.4159,54.3321,54.4159,23529.0
2022-04-06 14:30:00,58.46,58.54,58.41,58.47,35836.0,54.4345,54.509,54.388,54.4438,35836.0
2022-04-06 14:35:00,58.47,58.48,58.44,58.45,24549.0,54.4438,54.4531,54.4159,54.4252,24549.0
2022-04-06 14:40:00,58.44,58.57,58.42,58.54,45575.0,54.4159,54.5369,54.3973,54.509,45575.0
2022-04-06 14:45:00,58.55,58.63,58.55,58.61,30024.0,54.5183,54.5928,54.5183,54.5742,30024.0
2022-04-06 14:50:00,58.62,58.64,58.59,58.62,33220.0,54.5835,54.6021,54.5556,54.5835,33220.0
2022-04-06 14:55:00,58.62,58.65,58.58,58.6,23157.0,54.5835,54.6114,54.5463,54.5649,23157.0
2022-04-06 15:00:00,58.61,58.69,58.58,58.64,36615.0,54.5742,54.6487,54.5463,54.6021,36615.0
2022-04-06 15:05:00,58.64,58.64,58.51,58.55,38895.0,54.6021,54.6021,54.4811,54.5183,38895.0
2022-04-06 15:10:00,58.55,58.59,58.49,58.5,27789.0,54.5183,54.5556,54.4625,54.4718,27789.0
2022-04-06 15:15:00,58.5,58.63,58.49,58.63,36287.0,54.4718,54.5928,54.4625,54.5928,36287.0
2022-04-06 15:20:00,58.62,58.66,58.53,58.53,41938.0,54.5835,54.6208,54.4997,54.4997,41938.0
2022-04-06 15:25:00,58.54,58.58,58.49,58.52,32528.0,54.509,54.5463,54.4625,54.4904,32528.0
2022-04-06 15:30:00,58.52,58.57,58.49,58.53,34611.0,54.4904,54.5369,54.4625,54.4997,34611.0
2022-04-06 15:35:00,58.54,58.6,58.5,58.59,43999.0,54.509,54.5649,54.4718,54.5556,43999.0
2022-04-06 15:40:00,58.59,58.6,58.5,58.59,48308.0,54.5556,54.5649,54.4718,54.5556,48308.0
2022-04-06 15:45:00,58.57,58.7,58.56,58.66,58395.0,54.5369,54.658,54.5276,54.6208,58395.0
2022-04-06 15:50:00,58.66,58.71,58.62,58.64,112354.0,54.6208,54.6673,54.5835,54.6021,112354.0
2022-04-06 15:55:00,58.64,58.74,58.61,58.73,248784.0,54.6021,54.6952,54.5742,54.6859,248784.0
2022-04-07 09:30:00,59.06,60.29,59.05,59.64,497470.0,54.9932,56.1385,54.9839,55.5333,497470.0
2022-04-07 09:35:00,59.56,59.78,59.31,59.63,139347.0,55.4588,55.6636,55.226,55.524,139347.0
2022-04-07 09:40:00,59.65,59.94,59.65,59.75,124930.0,55.5426,55.8126,55.5426,55.6357,124930.0
2022-04-07 09:45:00,59.75,59.76,59.38,59.54,108022.0,55.6357,55.645,55.2912,55.4402,108022.0
2022-04-07 09:50:00,59.52,59.91,59.45,59.88,89752.0,55.4215,55.7847,55.3564,55.7567,89752.0
2022-04-07 09:55:00,59.9,59.95,59.49,59.69,96846.0,55.7754,55.8219,55.3936,55.5798,96846.0
2022-04-07 10:00:00,59.69,59.7,59.24,59.31,137781.0,55.5798,55.5891,55.1608,55.226,137781.0
2022-04-07 10:05:00,59.33,59.43,59.2,59.27,118704.0,55.2446,55.3377,55.1236,55.1887,118704.0
2022-04-07 10:10:00,59.27,59.36,59.13,59.15,78843.0,55.1887,55.2726,55.0584,55.077,78843.0
2022-04-07 10:15:00,59.17,59.28,59.09,59.12,35902.0,55.0956,55.1981,55.0211,55.0491,35902.0
2022-04-07 10:20:00,59.15,59.23,59.0,59.07,56101.0,55.077,55.1515,54.9373,55.0025,56101.0
2022-04-07 10:25:00,59.08,59.09,58.88,58.88,54983.0,55.0118,55.0211,54.8256,54.8256,54983.0
2022-04-07 10:30:00,58.89,59.16,58.87,59.14,50726.0,54.8349,55.0863,54.8163,55.0677,50726.0
2022-04-07 10:35:00,59.13,59.21,59.01,59.03,46645.0,55.0584,55.1329,54.9467,54.9653,46645.0
2022-04-07 10:40:00,59.04,59.07,58.92,59.0,44852.0,54.9746,55.0025,54.8628,54.9373,44852.0
2022-04-07 10:45:00,58.98,59.11,58.97,59.09,54982.0,54.9187,55.0398,54.9094,55.0211,54982.0
2022-04-07 10:50:00,59.07,59.08,58.8,58.93,47068.0,55.0025,55.0118,54.7511,54.8722,47068.0
2022-04-07 10:55:00,58.95,59.03,58.93,58.96,30565.0,54.8908,54.9653,54.8722,54.9001,30565.0
2022-04-07 11:00:00,58.95,59.1,58.89,59.05,85380.0,54.8908,55.0305,54.8349,54.9839,85380.0
2022-04-07 11:05:00,59.04,59.13,58.98,59.1,47186.0,54.9746,55.0584,54.9187,55.0305,47186.0
2022-04-07 11:10:00,59.1,59.24,59.09,59.19,16643.0,55.0305,55.1608,55.0211,55.1143,16643.0
2022-04-07 11:15:00,59.19,59.21,59.06,59.21,19648.0,55.1143,55.1329,54.9932,55.1329,19648.0
2022-04-07 11:20:00,59.21,59.28,59.2,59.22,16359.0,55.1329,55.1981,55.1236,55.1422,16359.0
2022-04-07 11:25:00,59.22,59.23,59.12,59.19,27222.0,55.1422,55.1515,55.0491,55.1143,27222.0
2022-04-07 11:30:00,59.18,59.23,59.12,59.18,22455.0,55.1049,55.1515,55.0491,55.1049,22455.0
2022-04-07 11:35:00,59.18,59.31,59.18,59.27,22378.0,55.1049,55.226,55.1049,55.1887,22378.0
2022-04-07 11:40:00,59.29,59.32,59.22,59.27,24681.0,55.2074,55.2353,55.1422,55.1887,24681.0
2022-04-07 11:45:00,59.27,59.33,59.2,59.27,41632.0,55.1887,55.2446,55.1236,55.1887,41632.0
2022-04-07 11:50:00,59.27,59.38,59.24,59.34,15407.0,55.1887,55.2912,55.1608,55.2539,15407.0
2022-04-07 11:55:00,59.35,59.42,59.31,59.31,21049.0,55.2632,55.3284,55.226,55.226,21049.0
2022-04-07 12:00:00,59.32,59.38,59.31,59.33,13426.0,55.2353,55.2912,55.226,55.2446,13426.0
2022-04-07 12:05:00,59.34,59.41,59.31,59.34,23242.0,55.2539,55.3191,55.226,55.2539,23242.0
2022-04-07 12:10:00,59.34,59.42,59.33,59.4,28767.0,55.2539,55.3284,55.2446,55.3098,28767.0
2022-04-07 12:15:00,59.38,59.39,59.18,59.23,31731.0,55.2912,55.3005,55.1049,55.1515,31731.0
2022-04-07 12:20:00,59.22,59.27,59.16,59.26,15023.0,55.1422,55.1887,55.0863,55.1794,15023.0
2022-04-07 12:25:00,59.28,59.38,59.27,59.31,83640.0,55.1981,55.2912,55.1887,55.226,83640.0
2022-04-07 12:30:00,59.31,59.42,59.26,59.35,39626.0,55.226,55.3284,55.1794,55.2632,39626.0
2022-04-07 12:35:00,59.34,59.49,59.31,59.49,27724.0,55.2539,55.3936,55.226,55.3936,27724.0
2022-04-07 12:40:00,59.47,59.55,59.47,59.51,25462.0,55.375,55.4495,55.375,55.4122,25462.0
2022-04-07 12:45:00,59.51,59.53,59.44,59.45,17453.0,55.4122,55.4308,55.347,55.3564,17453.0
2022-04-07 12:50:00,59.46,59.49,59.43,59.44,16310.0,55.3657,55.3936,55.3377,55.347,16310.0
2022-04-07 12:55:00,59.44,59.5,59.43,59.5,22161.0,55.347,55.4029,55.3377,55.4029,22161.0
2022-04-07 13:00:00,59.49,59.57,59.48,59.51,41659.0,55.3936,55.4681,55.3843,55.4122,41659.0
2022-04-07 13:05:00,59.52,59.56,59.42,59.47,54672.0,55.4215,55.4588,55.3284,55.375,54672.0
2022-04-07 13:10:00,59.47,59.64,59.44,59.64,31281.0,55.375,55.5333,55.347,55.5333,31281.0
2022-04-07 13:15:00,59.64,59.68,59.59,59.59,135206.0,55.5333,55.5705,55.4867,55.4867,135206.0
2022-04-07 13:20:00,59.59,59.66,59.55,59.57,53982.0,55.4867,55.5519,55.4495,55.4681,53982.0
2022-04-07 13:25:00,59.58,59.58,59.53,59.57,43820.0,55.4774,55.4774,55.4308,55.4681,43820.0
2022-04-07 13:30:00,59.57,59.62,59.55,59.57,68604.0,55.4681,55.5146,55.4495,55.4681,68604.0
2022-04-07 13:35:00,59.58,59.7,59.57,59.67,60151.0,55.4774,55.5891,55.4681,55.5612,60151.0
2022-04-07 13:40:00,59.67,59.78,59.67,59.75,27212.0,55.5612,55.6636,55.5612,55.6357,27212.0
2022-04-07 13:45:00,59.75,59.88,59.75,59.88,20932.0,55.6357,55.7567,55.6357,55.7567,20932.0
2022-04-07 13:50:00,59.87,59.88,59.75,59.78,17078.0,55.7474,55.7567,55.6357,55.6636,17078.0
2022-04-07 13:55:00,59.78,59.9,59.75,59.9,26719.0,55.6636,55.7754,55.6357,55.7754,26719.0
2022-04-07 14:00:00,59.9,59.96,59.75,59.77,27485.0,55.7754,55.8312,55.6357,55.6543,27485.0
2022-04-07 14:05:00,59.77,59.81,59.75,59.77,17332.0,55.6543,55.6916,55.6357,55.6543,17332.0
2022-04-07 14:10:00,59.77,59.8,59.75,59.76,20129.0,55.6543,55.6823,55.6357,55.645,20129.0
2022-04-07 14:15:00,59.76,59.8,59.72,59.72,20834.0,55.645,55.6823,55.6078,55.6078,20834.0
2022-04-07 14:20:00,59.72,59.85,59.71,59.81,36778.0,55.6078,55.7288,55.5985,55.6916,36778.0
2022-04-07 14:25:00,59.82,59.87,59.77,59.78,28950.0,55.7009,55.7474,55.6543,55.6636,28950.0
2022-04-07 14:30:00,59.79,59.89,59.71,59.71,78778.0,55.6729,55.7661,55.5985,55.5985,78778.0
2022-04-07 14:35:00,59.72,59.78,59.68,59.76,19166.0,55.6078,55.6636,55.5705,55.645,19166.0
2022-04-07 14:40:00,59.76,59.79,59.74,59.79,13756.0,55.645,55.6729,55.6264,55.6729,13756.0
2022-04-07 14:45:00,59.79,59.79,59.72,59.77,16108.0,55.6729,55.6729,55.6078,55.6543,16108.0
2022-04-07 14:50:00,59.77,59.78,59.71,59.71,33965.0,55.6543,55.6636,55.5985,55.5985,33965.0
2022-04-07 14:55:00,59.72,59.83,59.72,59.82,19121.0,55.6078,55.7102,55.6078,55.7009,19121.0
2022-04-07 15:00:00,59.81,59.84,59.78,59.81,18169.0,55.6916,55.7195,55.6636,55.6916,18169.0
2022-04-07 15:05:00,59.8,59.81,59.67,59.73,38778.0,55.6823,55.6916,55.5612,55.6171,38778.0
2022-04-07 15:10:00,59.73,59.79,59.68,59.77,34525.0,55.6171,55.6729,55.5705,55.6543,34525.0
2022-04-07 15:15:00,59.76,59.79,59.69,59.71,21306.0,55.645,55.6729,55.5798,55.5985,21306.0
2022-04-07 15:20:00,59.7,59.72,59.66,59.68,34723.0,55.5891,55.6078,55.5519,55.5705,34723.0
2022-04-07 15:25:00,59.68,59.72,59.66,59.71,23747.0,55.5705,55.6078,55.5519,55.5985,23747.0
2022-04-07 15:30:00,59.71,59.75,59.68,59.74,37280.0,55.5985,55.6357,55.5705,55.6264,37280.0
2022-04-07 15:35:00,59.73,59.8,59.7,59.8,70763.0,55.6171,55.6823,55.5891,55.6823,70763.0
2022-04-07 15:40:00,59.79,59.86,59.76,59.81,88633.0,55.6729,55.7381,55.645,55.6916,88633.0
2022-04-07 15:45:00,59.83,59.98,59.82,59.97,122729.0,55.7102,55.8499,55.7009,55.8405,122729.0
2022-04-07 15:50:00,59.96,60.02,59.89,60.0,230036.0,55.8312,55.8871,55.7661,55.8685,230036.0
2022-04-07 15:55:00,59.99,60.0,59.84,59.87,285971.0,55.8592,55.8685,55.7195,55.7474,285971.0
2022-04-08 09:30:00,62.0,62.78,61.27,61.58,917802.0,57.7308,58.4571,57.051,57.3397,917802.0
2022-04-08 09:35:00,61.6,62.2,61.43,61.98,248221.0,57.3583,57.917,57.2,57.7121,248221.0
2022-04-08 09:40:00,62.0,62.32,61.73,62.2,299244.0,57.7308,58.0287,57.4794,57.917,299244.0
2022-04-08 09:45:00,62.22,62.49,61.94,62.05,282632.0,57.9356,58.187,57.6749,57.7773,282632.0
2022-04-08 09:50:00,62.03,62.25,61.95,62.2,147707.0,57.7587,57.9635,57.6842,57.917,147707.0
2022-04-08 09:55:00,62.23,62.32,62.05,62.08,127472.0,57.9449,58.0287,57.7773,57.8053,127472.0
2022-04-08 10:00:00,62.07,62.45,62.07,62.29,310799.0,57.7959,58.1498,57.7959,58.0008,310799.0
2022-04-08 10:05:00,62.3,62.47,62.0,62.2,295069.0,58.0101,58.1684,57.7308,57.917,295069.0
2022-04-08 10:10:00,62.18,62.2,61.71,61.72,158010.0,57.8984,57.917,57.4607,57.47,158010.0
2022-04-08 10:15:00,61.73,61.78,61.37,61.43,136087.0,57.4794,57.5259,57.1441,57.2,136087.0
2022-04-08 10:20:00,61.42,61.77,61.4,61.75,118682.0,57.1907,57.5166,57.1721,57.498,118682.0
2022-04-08 10:25:00,61.73,61.73,61.53,61.59,118158.0,57.4794,57.4794,57.2931,57.349,118158.0
2022-04-08 10:30:00,61.61,61.96,61.58,61.94,199068.0,57.3676,57.6935,57.3397,57.6749,199068.0
2022-04-08 10:35:00,61.95,62.12,61.9,61.95,119249.0,57.6842,57.8425,57.6377,57.6842,119249.0
2022-04-08 10:40:00,61.93,61.99,61.81,61.82,69754.0,57.6656,57.7215,57.5538,57.5632,69754.0
2022-04-08 10:45:00,61.82,62.05,61.8,61.99,122222.0,57.5632,57.7773,57.5445,57.7215,122222.0
2022-04-08 10:50:00,61.99,62.18,61.94,62.14,146832.0,57.7215,57.8984,57.6749,57.8611,146832.0
2022-04-08 10:55:00,62.14,62.14,61.93,62.03,109514.0,57.8611,57.8611,57.6656,57.7587,109514.0
2022-04-08 11:00:00,62.04,62.15,61.96,62.0,108766.0,57.768,57.8704,57.6935,57.7308,108766.0
2022-04-08 11:05:00,62.0,62.02,61.73,61.85,121644.0,57.7308,57.7494,57.4794,57.5911,121644.0
2022-04-08 11:10:00,61.85,61.89,61.78,61.83,104142.0,57.5911,57.6283,57.5259,57.5725,104142.0
2022-04-08 11:15:00,61.83,61.9,61.75,61.81,57915.0,57.5725,57.6377,57.498,57.5538,57915.0
2022-04-08 11:20:00,61.8,61.81,61.64,61.64,79428.0,57.5445,57.5538,57.3956,57.3956,79428.0
2022-04-08 11:25:00,61.65,61.8,61.56,61.71,74428.0,57.4049,57.5445,57.3211,57.4607,74428.0
2022-04-08 11:30:00,61.71,61.81,61.68,61.79,55942.0,57.4607,57.5538,57.4328,57.5352,55942.0
2022-04-08 11:35:00,61.77,61.85,61.73,61.74,44588.0,57.5166,57.5911,57.4794,57.4887,44588.0
2022-04-08 11:40:00,61.74,61.74,61.55,61.57,51184.0,57.4887,57.4887,57.3118,57.3304,51184.0
2022-04-08 11:45:00,61.57,61.6,61.41,61.54,88657.0,57.3304,57.3583,57.1814,57.3024,88657.0
2022-04-08 11:50:00,61.57,61.66,61.48,61.48,55318.0,57.3304,57.4142,57.2466,57.2466,55318.0
2022-04-08 11:55:00,61.47,61.67,61.47,61.62,66190.0,57.2373,57.4235,57.2373,57.3769,66190.0
2022-04-08 12:00:00,61.61,61.69,61.52,61.55,48912.0,57.3676,57.4421,57.2838,57.3118,48912.0
2022-04-08 12:05:00,61.55,61.7,61.54,61.7,66327.0,57.3118,57.4514,57.3024,57.4514,66327.0
2022-04-08 12:10:00,61.7,61.73,61.53,61.53,70658.0,57.4514,57.4794,57.2931,57.2931,70658.0
2022-04-08 12:15:00,61.54,61.61,61.47,61.52,33189.0,57.3024,57.3676,57.2373,57.2838,33189.0
2022-04-08 12:20:00,61.52,61.58,61.46,61.55,30046.0,57.2838,57.3397,57.2279,57.3118,30046.0
2022-04-08 12:25:00,61.55,61.71,61.49,61.68,45257.0,57.3118,57.4607,57.2559,57.4328,45257.0
2022-04-08 12:30:00,61.68,61.72,61.53,61.55,32247.0,57.4328,57.47,57.2931,57.3118,32247.0
2022-04-08 12:35:00,61.56,61.56,61.48,61.48,37970.0,57.3211,57.3211,57.2466,57.2466,37970.0
2022-04-08 12:40:00,61.49,61.51,61.35,61.47,57715.0,57.2559,57.2745,57.1255,57.2373,57715.0
2022-04-08 12:45:00,61.48,61.49,61.34,61.35,48398.0,57.2466,57.2559,57.1162,57.1255,48398.0
2022-04-08 12:50:00,61.34,61.34,61.12,61.32,75882.0,57.1162,57.1162,56.9114,57.0976,75882.0
2022-04-08 12:55:00,61.33,61.34,61.25,61.27,37638.0,57.1069,57.1162,57.0324,57.051,37638.0
2022-04-08 13:00:00,61.28,61.41,61.27,61.32,43327.0,57.0603,57.1814,57.051,57.0976,43327.0
2022-04-08 13:05:00,61.31,61.5,61.28,61.49,85814.0,57.0883,57.2652,57.0603,57.2559,85814.0
2022-04-08 13:10:00,61.5,61.53,61.43,61.46,52853.0,57.2652,57.2931,57.2,57.2279,52853.0
2022-04-08 13:15:00,61.45,61.52,61.33,61.46,26411.0,57.2186,57.2838,57.1069,57.2279,26411.0
2022-04-08 13:20:00,61.46,61.54,61.44,61.54,37642.0,57.2279,57.3024,57.2093,57.3024,37642.0
2022-04-08 13:25:00,61.54,61.61,61.49,61.57,28644.0,57.3024,57.3676,57.2559,57.3304,28644.0
2022-04-08 13:30:00,61.56,61.62,61.48,61.51,44588.0,57.3211,57.3769,57.2466,57.2745,44588.0
2022-04-08 13:35:00,61.53,61.6,61.53,61.57,18470.0,57.2931,57.3583,57.2931,57.3304,18470.0
2022-04-08 13:40:00,61.58,61.59,61.52,61.55,48568.0,57.3397,57.349,57.2838,57.3118,48568.0
2022-04-08 13:45:00,61.54,61.61,61.47,61.58,89814.0,57.3024,57.3676,57.2373,57.3397,89814.0
2022-04-08 13:50:00,61.59,61.63,61.54,61.61,39070.0,57.349,57.3862,57.3024,57.3676,39070.0
2022-04-08 13:55:00,61.61,61.69,61.6,61.65,58954.0,57.3676,57.4421,57.3583,57.4049,58954.0
2022-04-08 14:00:00,61.64,61.73,61.59,61.61,38544.0,57.3956,57.4794,57.349,57.3676,38544.0
2022-04-08 14:05:00,61.61,61.67,61.54,61.67,30881.0,57.3676,57.4235,57.3024,57.4235,30881.0
2022-04-08 14:10:00,61.67,61.69,61.56,61.65,44678.0,57.4235,57.4421,57.3211,57.4049,44678.0
2022-04-08 14:15:00,61.65,61.68,61.57,61.61,21728.0,57.4049,57.4328,57.3304,57.3676,21728.0
2022-04-08 14:20:00,61.62,61.65,61.61,61.62,22377.0,57.3769,57.4049,57.3676,57.3769,22377.0
2022-04-08 14:25:00,61.62,61.62,61.5,61.55,34362.0,57.3769,57.3769,57.2652,57.3118,34362.0
2022-04-08 14:30:00,61.55,61.63,61.54,61.6,23965.0,57.3118,57.3862,57.3024,57.3583,23965.0
2022-04-08 14:35:00,61.58,61.7,61.58,61.68,39875.0,57.3397,57.4514,57.3397,57.4328,39875.0
2022-04-08 14:40:00,61.68,61.69,61.62,61.65,28296.0,57.4328,57.4421,57.3769,57.4049,28296.0
2022-04-08 14:45:00,61.65,61.73,61.64,61.72,21907.0,57.4049,57.4794,57.3956,57.47,21907.0
2022-04-08 14:50:00,61.73,61.86,61.72,61.82,89146.0,57.4794,57.6004,57.47,57.5632,89146.0
2022-04-08 14:55:00,61.82,61.89,61.8,61.82,39001.0,57.5632,57.6283,57.5445,57.5632,39001.0
2022-04-08 15:00:00,61.83,61.86,61.8,61.83,27682.0,57.5725,57.6004,57.5445,57.5725,27682.0
2022-04-08 15:05:00,61.83,61.85,61.76,61.83,45001.0,57.5725,57.5911,57.5073,57.5725,45001.0
2022-04-08 15:10:00,61.84,61.92,61.8,61.91,102306.0,57.5818,57.6563,57.5445,57.647,102306.0
2022-04-08 15:15:00,61.91,61.93,61.85,61.88,35846.0,57.647,57.6656,57.5911,57.619,35846.0
2022-04-08 15:20:00,61.88,61.9,61.76,61.82,76608.0,57.619,57.6377,57.5073,57.5632,76608.0
2022-04-08 15:25:00,61.82,61.85,61.8,61.83,46737.0,57.5632,57.5911,57.5445,57.5725,46737.0
2022-04-08 15:30:00,61.83,61.89,61.78,61.8,84550.0,57.5725,57.6283,57.5259,57.5445,84550.0
2022-04-08 15:35:00,61.8,61.85,61.77,61.83,104342.0,57.5445,57.5911,57.5166,57.5725,104342.0
2022-04-08 15:40:00,61.83,61.84,61.73,61.83,114695.0,57.5725,57.5818,57.4794,57.5725,114695.0
2022-04-08 15:45:00,61.83,61.85,61.65,61.67,114346.0,57.5725,57.5911,57.4049,57.4235,114346.0
2022-04-08 15:50:00,61.66,61.7,61.57,61.66,206886.0,57.4142,57.4514,57.3304,57.4142,206886.0
2022-04-08 15:55:00,61.67,61.71,61.6,61.69,366803.0,57.4235,57.4607,57.3583,57.4421,366803.0
2022-04-11 09:30:00,61.94,62.35,61.61,61.73,237970.0,57.6749,58.0567,57.3676,57.4794,237970.0
2022-04-11 09:35:00,61.73,61.84,61.28,61.33,76598.0,57.4794,57.5818,57.0603,57.1069,76598.0
2022-04-11 09:40:00,61.32,61.32,61.04,61.18,63391.0,57.0976,57.0976,56.8369,56.9672,63391.0
2022-04-11 09:45:00,61.1,61.13,60.81,60.93,84961.0,56.8927,56.9207,56.6227,56.7344,84961.0
2022-04-11 09:50:00,60.96,61.2,60.9,61.19,42953.0,56.7624,56.9859,56.7065,56.9765,42953.0
2022-04-11 09:55:00,61.26,61.47,61.15,61.45,88980.0,57.0417,57.2373,56.9393,57.2186,88980.0
2022-04-11 10:00:00,61.47,61.59,61.09,61.3,62687.0,57.2373,57.349,56.8834,57.079,62687.0
2022-04-11 10:05:00,61.36,61.49,61.17,61.26,68261.0,57.1348,57.2559,56.9579,57.0417,68261.0
2022-04-11 10:10:00,61.27,61.39,61.11,61.38,44518.0,57.051,57.1628,56.902,57.1535,44518.0
2022-04-11 10:15:00,61.38,61.51,61.25,61.42,40823.0,57.1535,57.2745,57.0324,57.1907,40823.0
2022-04-11 10:20:00,61.37,61.4,61.23,61.3,24578.0,57.1441,57.1721,57.0138,57.079,24578.0
2022-04-11 10:25:00,61.29,61.29,61.11,61.17,30940.0,57.0697,57.0697,56.902,56.9579,30940.0
2022-04-11 10:30:00,61.15,61.15,60.77,60.84,59401.0,56.9393,56.9393,56.5855,56.6506,59401.0
2022-04-11 10:35:00,60.84,61.11,60.84,61.1,37870.0,56.6506,56.902,56.6506,56.8927,37870.0
2022-04-11 10:40:00,61.11,61.29,61.1,61.25,46475.0,56.902,57.0697,56.8927,57.0324,46475.0
2022-04-11 10:45:00,61.23,61.4,61.19,61.29,53787.0,57.0138,57.1721,56.9765,57.0697,53787.0
2022-04-11 10:50:00,61.29,61.39,61.22,61.22,28591.0,57.0697,57.1628,57.0045,57.0045,28591.0
2022-04-11 10:55:00,61.21,61.29,61.16,61.27,35958.0,56.9952,57.0697,56.9486,57.051,35958.0
2022-04-11 11:00:00,61.24,61.49,61.23,61.38,63055.0,57.0231,57.2559,57.0138,57.1535,63055.0
2022-04-11 11:05:00,61.4,61.46,61.34,61.39,26924.0,57.1721,57.2279,57.1162,57.1628,26924.0
2022-04-11 11:10:00,61.39,61.64,61.34,61.55,47711.0,57.1628,57.3956,57.1162,57.3118,47711.0
2022-04-11 11:15:00,61.54,61.6,61.32,61.4,41062.0,57.3024,57.3583,57.0976,57.1721,41062.0
2022-04-11 11:20:00,61.39,61.54,61.36,61.5,32910.0,57.1628,57.3024,57.1348,57.2652,32910.0
2022-04-11 11:25:00,61.49,61.51,61.42,61.5,32997.0,57.2559,57.2745,57.1907,57.2652,32997.0
2022-04-11 11:30:00,61.49,61.52,61.37,61.5,57995.0,57.2559,57.2838,57.1441,57.2652,57995.0
2022-04-11 11:35:00,61.5,61.52,61.4,61.41,27514.0,57.2652,57.2838,57.1721,57.1814,27514.0
2022-04-11 11:40:00,61.42,61.51,61.41,61.5,35523.0,57.1907,57.2745,57.1814,57.2652,35523.0
2022-04-11 11:45:00,61.51,61.51,61.41,61.5,67389.0,57.2745,57.2745,57.1814,57.2652,67389.0
2022-04-11 11:50:00,61.51,61.57,61.46,61.5,32029.0,57.2745,57.3304,57.2279,57.2652,32029.0
2022-04-11 11:55:00,61.5,61.57,61.48,61.48,27662.0,57.2652,57.3304,57.2466,57.2466,27662.0
2022-04-11 12:00:00,61.48,61.54,61.33,61.4,25733.0,57.2466,57.3024,57.1069,57.1721,25733.0
2022-04-11 12:05:00,61.41,61.52,61.41,61.49,23148.0,57.1814,57.2838,57.1814,57.2559,23148.0
2022-04-11 12:10:00,61.48,61.5,61.4,61.49,24722.0,57.2466,57.2652,57.1721,57.2559,24722.0
2022-04-11 12:15:00,61.49,61.51,61.43,61.44,16348.0,57.2559,57.2745,57.2,57.2093,16348.0
2022-04-11 12:20:00,61.45,61.54,61.45,61.48,19881.0,57.2186,57.3024,57.2186,57.2466,19881.0
2022-04-11 12:25:00,61.49,61.52,61.43,61.44,21433.0,57.2559,57.2838,57.2,57.2093,21433.0
2022-04-11 12:30:00,61.45,61.51,61.4,61.48,31475.0,57.2186,57.2745,57.1721,57.2466,31475.0
2022-04-11 12:35:00,61.47,61.51,61.45,61.5,10853.0,57.2373,57.2745,57.2186,57.2652,10853.0
2022-04-11 12:40:00,61.5,61.5,61.36,61.38,16731.0,57.2652,57.2652,57.1348,57.1535,16731.0
2022-04-11 12:45:00,61.37,61.44,61.33,61.39,20713.0,57.1441,57.2093,57.1069,57.1628,20713.0
2022-04-11 12:50:00,61.39,61.45,61.38,61.4,25705.0,57.1628,57.2186,57.1535,57.1721,25705.0
2022-04-11 12:55:00,61.4,61.46,61.38,61.43,36660.0,57.1721,57.2279,57.1535,57.2,36660.0
2022-04-11 13:00:00,61.44,61.45,61.33,61.36,54684.0,57.2093,57.2186,57.1069,57.1348,54684.0
2022-04-11 13:05:00,61.35,61.42,61.24,61.26,25734.0,57.1255,57.1907,57.0231,57.0417,25734.0
2022-04-11 13:10:00,61.26,61.32,61.23,61.31,25358.0,57.0417,57.0976,57.0138,57.0883,25358.0
2022-04-11 13:15:00,61.3,61.32,61.24,61.28,17433.0,57.079,57.0976,57.0231,57.0603,17433.0
2022-04-11 13:20:00,61.3,61.32,61.14,61.14,20279.0,57.079,57.0976,56.93,56.93,20279.0
2022-04-11 13:25:00,61.14,61.18,61.01,61.07,18863.0,56.93,56.9672,56.8089,56.8648,18863.0
2022-04-11 13:30:00,61.07,61.13,61.05,61.11,16299.0,56.8648,56.9207,56.8462,56.902,16299.0
2022-04-11 13:35:00,61.11,61.15,61.04,61.15,13678.0,56.902,56.9393,56.8369,56.9393,13678.0
2022-04-11 13:40:00,61.15,61.2,61.09,61.2,20982.0,56.9393,56.9859,56.8834,56.9859,20982.0
2022-04-11 13:45:00,61.2,61.27,61.18,61.27,23460.0,56.9859,57.051,56.9672,57.051,23460.0
2022-04-11 13:50:00,61.28,61.28,61.18,61.22,22174.0,57.0603,57.0603,56.9672,57.0045,22174.0
2022-04-11 13:55:00,61.23,61.26,61.2,61.2,17628.0,57.0138,57.0417,56.9859,56.9859,17628.0
2022-04-11 14:00:00,61.19,61.21,61.1,61.14,23127.0,56.9765,56.9952,56.8927,56.93,23127.0
2022-04-11 14:05:00,61.13,61.21,61.13,61.2,14201.0,56.9207,56.9952,56.9207,56.9859,14201.0
2022-04-11 14:10:00,61.19,61.27,61.06,61.08,29430.0,56.9765,57.051,56.8555,56.8741,29430.0
2022-04-11 14:15:00,61.06,61.07,60.94,60.94,37602.0,56.8555,56.8648,56.7438,56.7438,37602.0
2022-04-11 14:20:00,60.95,61.05,60.95,60.97,31943.0,56.7531,56.8462,56.7531,56.7717,31943.0
2022-04-11 14:25:00,60.98,61.08,60.97,61.04,17304.0,56.781,56.8741,56.7717,56.8369,17304.0
2022-04-11 14:30:00,61.05,61.08,60.99,61.08,15209.0,56.8462,56.8741,56.7903,56.8741,15209.0
2022-04-11 14:35:00,61.07,61.12,61.04,61.12,21775.0,56.8648,56.9114,56.8369,56.9114,21775.0
2022-04-11 14:40:00,61.12,61.16,61.06,61.13,27964.0,56.9114,56.9486,56.8555,56.9207,27964.0
2022-04-11 14:45:00,61.11,61.12,61.05,61.09,17249.0,56.902,56.9114,56.8462,56.8834,17249.0
2022-04-11 14:50:00,61.1,61.13,60.91,60.94,74431.0,56.8927,56.9207,56.7158,56.7438,74431.0
2022-04-11 14:55:00,60.95,61.08,60.94,61.06,32462.0,56.7531,56.8741,56.7438,56.8555,32462.0
2022-04-11 15:00:00,61.05,61.14,61.02,61.05,19710.0,56.8462,56.93,56.8182,56.8462,19710.0
2022-04-11 15:05:00,61.02,61.02,60.93,61.0,28206.0,56.8182,56.8182,56.7344,56.7996,28206.0
2022-04-11 15:10:00,61.01,61.01,60.91,60.92,20022.0,56.8089,56.8089,56.7158,56.7251,20022.0
2022-04-11 15:15:00,60.93,60.94,60.76,60.83,44854.0,56.7344,56.7438,56.5761,56.6413,44854.0
2022-04-11 15:20:00,60.82,60.87,60.79,60.79,33771.0,56.632,56.6786,56.6041,56.6041,33771.0
2022-04-11 15:25:00,60.8,60.85,60.69,60.71,43124.0,56.6134,56.66,56.511,56.5296,43124.0
2022-04-11 15:30:00,60.71,60.72,60.6,60.65,77471.0,56.5296,56.5389,56.4272,56.4737,77471.0
2022-04-11 15:35:00,60.65,60.74,60.62,60.68,46994.0,56.4737,56.5575,56.4458,56.5017,46994.0
2022-04-11 15:40:00,60.69,60.72,60.62,60.7,64202.0,56.511,56.5389,56.4458,56.5203,64202.0
2022-04-11 15:45:00,60.69,60.7,60.57,60.59,67726.0,56.511,56.5203,56.3992,56.4179,67726.0
2022-04-11 15:50:00,60.58,60.66,60.45,60.51,132266.0,56.4085,56.483,56.2875,56.3434,132266.0
2022-04-11 15:55:00,60.51,60.66,60.46,60.66,246132.0,56.3434,56.483,56.2968,56.483,246132.0
2022-04-12 09:30:00,59.92,60.03,59.3,59.77,295042.0,55.794,55.8964,55.2167,55.6543,295042.0
2022-04-12 09:35:00,59.77,59.86,59.38,59.67,193011.0,55.6543,55.7381,55.2912,55.5612,193011.0
2022-04-12 09:40:00,59.65,59.66,59.13,59.22,184780.0,55.5426,55.5519,55.0584,55.1422,184780.0
2022-04-12 09:45:00,59.23,59.55,59.09,59.32,142316.0,55.1515,55.4495,55.0211,55.2353,142316.0
2022-04-12 09:50:00,59.32,59.44,58.88,58.98,114243.0,55.2353,55.347,54.8256,54.9187,114243.0
2022-04-12 09:55:00,58.98,59.31,58.95,59.2,82793.0,54.9187,55.226,54.8908,55.1236,82793.0
2022-04-12 10:00:00,59.21,59.28,58.98,59.1,89447.0,55.1329,55.1981,54.9187,55.0305,89447.0
2022-04-12 10:05:00,59.1,59.27,58.99,59.1,113296.0,55.0305,55.1887,54.928,55.0305,113296.0
2022-04-12 10:10:00,59.12,59.18,59.01,59.09,110654.0,55.0491,55.1049,54.9467,55.0211,110654.0
2022-04-12 10:15:00,59.07,59.21,58.95,59.08,120664.0,55.0025,55.1329,54.8908,55.0118,120664.0
2022-04-12 10:20:00,59.08,59.23,59.05,59.1,99473.0,55.0118,55.1515,54.9839,55.0305,99473.0
2022-04-12 10:25:00,59.1,59.3,59.06,59.21,74044.0,55.0305,55.2167,54.9932,55.1329,74044.0
2022-04-12 10:30:00,59.21,59.3,59.16,59.28,66778.0,55.1329,55.2167,55.0863,55.1981,66778.0
2022-04-12 10:35:00,59.27,59.35,59.18,59.18,104071.0,55.1887,55.2632,55.1049,55.1049,104071.0
2022-04-12 10:40:00,59.17,59.24,59.07,59.16,68609.0,55.0956,55.1608,55.0025,55.0863,68609.0
2022-04-12 10:45:00,59.17,59.22,59.04,59.17,123928.0,55.0956,55.1422,54.9746,55.0956,123928.0
2022-04-12 10:50:00,59.16,59.3,59.08,59.18,51452.0,55.0863,55.2167,55.0118,55.1049,51452.0
2022-04-12 10:55:00,59.19,59.35,59.19,59.25,55113.0,55.1143,55.2632,55.1143,55.1701,55113.0
2022-04-12 11:00:00,59.25,59.4,59.21,59.34,140717.0,55.1701,55.3098,55.1329,55.2539,140717.0
2022-04-12 11:05:00,59.35,59.35,59.24,59.28,76279.0,55.2632,55.2632,55.1608,55.1981,76279.0
2022-04-12 11:10:00,59.3,59.34,59.2,59.27,99430.0,55.2167,55.2539,55.1236,55.1887,99430.0
2022-04-12 11:15:00,59.28,59.37,59.16,59.2,101826.0,55.1981,55.2819,55.0863,55.1236,101826.0
2022-04-12 11:20:00,59.2,59.32,59.09,59.16,138396.0,55.1236,55.2353,55.0211,55.0863,138396.0
2022-04-12 11:25:00,59.15,59.17,59.0,59.13,84079.0,55.077,55.0956,54.9373,55.0584,84079.0
2022-04-12 11:30:00,59.13,59.23,59.04,59.21,52328.0,55.0584,55.1515,54.9746,55.1329,52328.0
2022-04-12 11:35:00,59.21,59.26,59.07,59.2,33322.0,55.1329,55.1794,55.0025,55.1236,33322.0
2022-04-12 11:40:00,59.18,59.2,59.14,59.17,28953.0,55.1049,55.1236,55.0677,55.0956,28953.0
2022-04-12 11:45:00,59.17,59.18,59.09,59.13,42766.0,55.0956,55.1049,55.0211,55.0584,42766.0
2022-04-12 11:50:00,59.15,59.16,59.05,59.1,54301.0,55.077,55.0863,54.9839,55.0305,54301.0
2022-04-12 11:55:00,59.1,59.16,59.02,59.04,51479.0,55.0305,55.0863,54.956,54.9746,51479.0
2022-04-12 12:00:00,59.04,59.11,58.96,58.98,69685.0,54.9746,55.0398,54.9001,54.9187,69685.0
2022-04-12 12:05:00,58.97,59.02,58.9,58.93,63857.0,54.9094,54.956,54.8442,54.8722,63857.0
2022-04-12 12:10:00,58.96,59.07,58.95,59.07,44289.0,54.9001,55.0025,54.8908,55.0025,44289.0
2022-04-12 12:15:00,59.07,59.11,58.95,58.96,55108.0,55.0025,55.0398,54.8908,54.9001,55108.0
2022-04-12 12:20:00,58.95,59.04,58.93,58.98,34652.0,54.8908,54.9746,54.8722,54.9187,34652.0
2022-04-12 12:25:00,58.98,59.05,58.94,58.99,51576.0,54.9187,54.9839,54.8815,54.928,51576.0
2022-04-12 12:30:00,58.99,59.06,58.96,58.98,34291.0,54.928,54.9932,54.9001,54.9187,34291.0
2022-04-12 12:35:00,58.99,59.14,58.99,59.13,43728.0,54.928,55.0677,54.928,55.0584,43728.0
2022-04-12 12:40:00,59.12,59.12,58.96,59.02,35297.0,55.0491,55.0491,54.9001,54.956,35297.0
2022-04-12 12:45:00,59.02,59.02,58.77,58.84,122451.0,54.956,54.956,54.7232,54.7884,122451.0
2022-04-12 12:50:00,58.84,58.86,58.77,58.79,52285.0,54.7884,54.807,54.7232,54.7418,52285.0
2022-04-12 12:55:00,58.79,58.91,58.73,58.86,36891.0,54.7418,54.8535,54.6859,54.807,36891.0
2022-04-12 13:00:00,58.86,58.92,58.84,58.87,32382.0,54.807,54.8628,54.7884,54.8163,32382.0
2022-04-12 13:05:00,58.87,59.03,58.87,59.0,48168.0,54.8163,54.9653,54.8163,54.9373,48168.0
2022-04-12 13:10:00,59.0,59.15,58.99,59.07,137488.0,54.9373,55.077,54.928,55.0025,137488.0
2022-04-12 13:15:00,59.07,59.29,59.07,59.19,44431.0,55.0025,55.2074,55.0025,55.1143,44431.0
2022-04-12 13:20:00,59.2,59.27,59.14,59.25,41729.0,55.1236,55.1887,55.0677,55.1701,41729.0
2022-04-12 13:25:00,59.24,59.34,59.22,59.29,47170.0,55.1608,55.2539,55.1422,55.2074,47170.0
2022-04-12 13:30:00,59.28,59.33,59.14,59.27,88335.0,55.1981,55.2446,55.0677,55.1887,88335.0
2022-04-12 13:35:00,59.29,59.33,59.24,59.32,36005.0,55.2074,55.2446,55.1608,55.2353,36005.0
2022-04-12 13:40:00,59.33,59.35,59.21,59.25,65815.0,55.2446,55.2632,55.1329,55.1701,65815.0
2022-04-12 13:45:00,59.25,59.3,59.2,59.2,26452.0,55.1701,55.2167,55.1236,55.1236,26452.0
2022-04-12 13:50:00,59.2,59.24,59.11,59.16,68237.0,55.1236,55.1608,55.0398,55.0863,68237.0
2022-04-12 13:55:00,59.17,59.17,59.08,59.14,24085.0,55.0956,55.0956,55.0118,55.0677,24085.0
2022-04-12 14:00:00,59.13,59.14,59.07,59.14,31076.0,55.0584,55.0677,55.0025,55.0677,31076.0
2022-04-12 14:05:00,59.15,59.18,59.07,59.11,35831.0,55.077,55.1049,55.0025,55.0398,35831.0
2022-04-12 14:10:00,59.11,59.15,59.05,59.15,29507.0,55.0398,55.077,54.9839,55.077,29507.0
2022-04-12 14:15:00,59.15,59.16,59.07,59.12,32985.0,55.077,55.0863,55.0025,55.0491,32985.0
2022-04-12 14:20:00,59.13,59.22,59.04,59.05,28266.0,55.0584,55.1422,54.9746,54.9839,28266.0
2022-04-12 14:25:00,59.05,59.08,58.98,58.99,38233.0,54.9839,55.0118,54.9187,54.928,38233.0
2022-04-12 14:30:00,58.99,58.99,58.86,58.97,84796.0,54.928,54.928,54.807,54.9094,84796.0
2022-04-12 14:35:00,58.97,59.03,58.96,59.0,34903.0,54.9094,54.9653,54.9001,54.9373,34903.0
2022-04-12 14:40:00,58.99,58.99,58.88,58.9,23007.0,54.928,54.928,54.8256,54.8442,23007.0
2022-04-12 14:45:00,58.9,58.91,58.86,58.89,31166.0,54.8442,54.8535,54.807,54.8349,31166.0
2022-04-12 14:50:00,58.9,58.91,58.86,58.9,36177.0,54.8442,54.8535,54.807,54.8442,36177.0
2022-04-12 14:55:00,58.89,58.94,58.86,58.87,35087.0,54.8349,54.8815,54.807,54.8163,35087.0
2022-04-12 15:00:00,58.87,58.92,58.83,58.84,52100.0,54.8163,54.8628,54.779,54.7884,52100.0
2022-04-12 15:05:00,58.84,58.9,58.82,58.83,73643.0,54.7884,54.8442,54.7697,54.779,73643.0
2022-04-12 15:10:00,58.83,58.85,58.77,58.83,74447.0,54.779,54.7977,54.7232,54.779,74447.0
2022-04-12 15:15:00,58.83,58.83,58.63,58.68,85305.0,54.779,54.779,54.5928,54.6394,85305.0
2022-04-12 15:20:00,58.69,58.72,58.64,58.66,55096.0,54.6487,54.6766,54.6021,54.6208,55096.0
2022-04-12 15:25:00,58.67,58.67,58.51,58.56,85181.0,54.6301,54.6301,54.4811,54.5276,85181.0
2022-04-12 15:30:00,58.55,58.57,58.47,58.51,106513.0,54.5183,54.5369,54.4438,54.4811,106513.0
2022-04-12 15:35:00,58.51,58.64,58.38,58.62,107267.0,54.4811,54.6021,54.36,54.5835,107267.0
2022-04-12 15:40:00,58.61,58.65,58.54,58.61,98154.0,54.5742,54.6114,54.509,54.5742,98154.0
2022-04-12 15:45:00,58.61,58.75,58.57,58.72,94535.0,54.5742,54.7046,54.5369,54.6766,94535.0
2022-04-12 15:50:00,58.72,58.76,58.57,58.63,122332.0,54.6766,54.7139,54.5369,54.5928,122332.0
2022-04-12 15:55:00,58.63,58.79,58.62,58.75,301168.0,54.5928,54.7418,54.5835,54.7046,301168.0
2022-04-13 09:30:00,58.5,58.95,58.4,58.95,167352.0,54.4718,54.8908,54.3787,54.8908,167352.0
2022-04-13 09:35:00,58.93,58.95,58.67,58.82,49780.0,54.8722,54.8908,54.6301,54.7697,49780.0
2022-04-13 09:40:00,58.81,58.88,58.53,58.56,62781.0,54.7604,54.8256,54.4997,54.5276,62781.0
2022-04-13 09:45:00,58.61,58.67,58.32,58.67,38438.0,54.5742,54.6301,54.3042,54.6301,38438.0
2022-04-13 09:50:00,58.65,58.65,58.31,58.34,43852.0,54.6114,54.6114,54.2949,54.3228,43852.0
2022-04-13 09:55:00,58.34,58.55,58.3,58.4,68521.0,54.3228,54.5183,54.2855,54.3787,68521.0
2022-04-13 10:00:00,58.38,58.47,58.11,58.43,102629.0,54.36,54.4438,54.1086,54.4066,102629.0
2022-04-13 10:05:00,58.43,58.47,58.25,58.44,37971.0,54.4066,54.4438,54.239,54.4159,37971.0
2022-04-13 10:10:00,58.45,58.45,58.27,58.34,34746.0,54.4252,54.4252,54.2576,54.3228,34746.0
2022-04-13 10:15:00,58.34,58.34,58.14,58.24,41525.0,54.3228,54.3228,54.1366,54.2297,41525.0
2022-04-13 10:20:00,58.27,58.38,58.26,58.36,42773.0,54.2576,54.36,54.2483,54.3414,42773.0
2022-04-13 10:25:00,58.35,58.35,58.17,58.17,47191.0,54.3321,54.3321,54.1645,54.1645,47191.0
2022-04-13 10:30:00,58.16,58.2,58.03,58.19,48290.0,54.1552,54.1924,54.0341,54.1831,48290.0
2022-04-13 10:35:00,58.2,58.35,58.17,58.17,49229.0,54.1924,54.3321,54.1645,54.1645,49229.0
2022-04-13 10:40:00,58.17,58.2,58.09,58.11,46125.0,54.1645,54.1924,54.09,54.1086,46125.0
2022-04-13 10:45:00,58.11,58.13,58.02,58.13,82095.0,54.1086,54.1272,54.0248,54.1272,82095.0
2022-04-13 10:50:00,58.12,58.13,58.03,58.08,51908.0,54.1179,54.1272,54.0341,54.0807,51908.0
2022-04-13 10:55:00,58.08,58.12,58.01,58.01,62206.0,54.0807,54.1179,54.0155,54.0155,62206.0
2022-04-13 11:00:00,58.01,58.08,57.9,58.06,98018.0,54.0155,54.0807,53.9131,54.0621,98018.0
2022-04-13 11:05:00,58.05,58.13,58.01,58.07,66823.0,54.0528,54.1272,54.0155,54.0714,66823.0
2022-04-13 11:10:00,58.07,58.09,57.94,57.95,43255.0,54.0714,54.09,53.9503,53.9596,43255.0
2022-04-13 11:15:00,57.94,58.04,57.83,58.01,52395.0,53.9503,54.0434,53.8479,54.0155,52395.0
2022-04-13 11:20:00,58.0,58.0,57.86,57.88,28313.0,54.0062,54.0062,53.8758,53.8945,28313.0
2022-04-13 11:25:00,57.87,58.04,57.87,57.93,42034.0,53.8852,54.0434,53.8852,53.941,42034.0
2022-04-13 11:30:00,57.93,58.02,57.89,58.02,45456.0,53.941,54.0248,53.9038,54.0248,45456.0
2022-04-13 11:35:00,58.03,58.12,57.96,57.97,46178.0,54.0341,54.1179,53.969,53.9783,46178.0
2022-04-13 11:40:00,57.98,58.02,57.92,57.98,29071.0,53.9876,54.0248,53.9317,53.9876,29071.0
2022-04-13 11:45:00,58.0,58.01,57.92,57.96,30763.0,54.0062,54.0155,53.9317,53.969,30763.0
2022-04-13 11:50:00,57.95,58.0,57.63,57.77,216509.0,53.9596,54.0062,53.6617,53.792,216509.0
2022-04-13 11:55:00,57.76,57.88,57.76,57.85,36336.0,53.7827,53.8945,53.7827,53.8665,36336.0
2022-04-13 12:00:00,57.88,57.98,57.87,57.93,41248.0,53.8945,53.9876,53.8852,53.941,41248.0
2022-04-13 12:05:00,57.93,57.94,57.82,57.9,25441.0,53.941,53.9503,53.8386,53.9131,25441.0
2022-04-13 12:10:00,57.88,57.92,57.87,57.88,17165.0,53.8945,53.9317,53.8852,53.8945,17165.0
2022-04-13 12:15:00,57.89,58.0,57.88,57.95,45107.0,53.9038,54.0062,53.8945,53.9596,45107.0
2022-04-13 12:20:00,57.94,58.01,57.87,57.89,34886.0,53.9503,54.0155,53.8852,53.9038,34886.0
2022-04-13 12:25:00,57.89,57.89,57.81,57.86,27713.0,53.9038,53.9038,53.8293,53.8758,27713.0
2022-04-13 12:30:00,57.85,57.99,57.85,57.96,30753.0,53.8665,53.9969,53.8665,53.969,30753.0
2022-04-13 12:35:00,57.95,58.0,57.92,57.96,38567.0,53.9596,54.0062,53.9317,53.969,38567.0
2022-04-13 12:40:00,57.94,58.02,57.92,58.02,28920.0,53.9503,54.0248,53.9317,54.0248,28920.0
2022-04-13 12:45:00,58.02,58.04,57.97,57.98,42822.0,54.0248,54.0434,53.9783,53.9876,42822.0
2022-04-13 12:50:00,57.97,57.97,57.89,57.94,35193.0,53.9783,53.9783,53.9038,53.9503,35193.0
2022-04-13 12:55:00,57.94,57.97,57.88,57.88,35185.0,53.9503,53.9783,53.8945,53.8945,35185.0
2022-04-13 13:00:00,57.89,58.02,57.88,57.97,40448.0,53.9038,54.0248,53.8945,53.9783,40448.0
2022-04-13 13:05:00,57.97,58.1,57.97,58.04,46318.0,53.9783,54.0993,53.9783,54.0434,46318.0
2022-04-13 13:10:00,58.04,58.08,58.0,58.06,22095.0,54.0434,54.0807,54.0062,54.0621,22095.0
2022-04-13 13:15:00,58.06,58.17,58.03,58.1,28240.0,54.0621,54.1645,54.0341,54.0993,28240.0
2022-04-13 13:20:00,58.11,58.12,58.05,58.05,35514.0,54.1086,54.1179,54.0528,54.0528,35514.0
2022-04-13 13:25:00,58.06,58.2,58.05,58.1,67662.0,54.0621,54.1924,54.0528,54.0993,67662.0
2022-04-13 13:30:00,58.1,58.15,57.99,58.03,36383.0,54.0993,54.1459,53.9969,54.0341,36383.0
2022-04-13 13:35:00,58.04,58.1,58.0,58.05,28610.0,54.0434,54.0993,54.0062,54.0528,28610.0
2022-04-13 13:40:00,58.06,58.12,58.05,58.07,28766.0,54.0621,54.1179,54.0528,54.0714,28766.0
2022-04-13 13:45:00,58.08,58.15,58.05,58.15,47465.0,54.0807,54.1459,54.0528,54.1459,47465.0
2022-04-13 13:50:00,58.15,58.18,58.12,58.16,65541.0,54.1459,54.1738,54.1179,54.1552,65541.0
2022-04-13 13:55:00,58.16,58.19,58.08,58.19,75157.0,54.1552,54.1831,54.0807,54.1831,75157.0
2022-04-13 14:00:00,58.19,58.26,58.16,58.21,55172.0,54.1831,54.2483,54.1552,54.2017,55172.0
2022-04-13 14:05:00,58.21,58.22,58.15,58.2,45774.0,54.2017,54.2111,54.1459,54.1924,45774.0
2022-04-13 14:10:00,58.19,58.19,58.11,58.11,31761.0,54.1831,54.1831,54.1086,54.1086,31761.0
2022-04-13 14:15:00,58.12,58.17,58.11,58.11,34239.0,54.1179,54.1645,54.1086,54.1086,34239.0
2022-04-13 14:20:00,58.12,58.16,58.09,58.15,40869.0,54.1179,54.1552,54.09,54.1459,40869.0
2022-04-13 14:25:00,58.16,58.16,58.07,58.11,25620.0,54.1552,54.1552,54.0714,54.1086,25620.0
2022-04-13 14:30:00,58.11,58.13,58.08,58.1,41616.0,54.1086,54.1272,54.0807,54.0993,41616.0
2022-04-13 14:35:00,58.1,58.17,58.1,58.12,33592.0,54.0993,54.1645,54.0993,54.1179,33592.0
2022-04-13 14:40:00,58.13,58.14,58.06,58.07,24088.0,54.1272,54.1366,54.0621,54.0714,24088.0
2022-04-13 14:45:00,58.07,58.11,58.03,58.11,31216.0,54.0714,54.1086,54.0341,54.1086,31216.0
2022-04-13 14:50:00,58.12,58.18,58.11,58.17,37046.0,54.1179,54.1738,54.1086,54.1645,37046.0
2022-04-13 14:55:00,58.18,58.22,58.17,58.19,42019.0,54.1738,54.2111,54.1645,54.1831,42019.0
2022-04-13 15:00:00,58.18,58.22,58.15,58.22,32304.0,54.1738,54.2111,54.1459,54.2111,32304.0
2022-04-13 15:05:00,58.22,58.26,58.19,58.25,49409.0,54.2111,54.2483,54.1831,54.239,49409.0
2022-04-13 15:10:00,58.25,58.25,58.17,58.17,48050.0,54.239,54.239,54.1645,54.1645,48050.0
2022-04-13 15:15:00,58.17,58.2,58.13,58.16,75604.0,54.1645,54.1924,54.1272,54.1552,75604.0
2022-04-13 15:20:00,58.17,58.19,58.13,58.17,45510.0,54.1645,54.1831,54.1272,54.1645,45510.0
2022-04-13 15:25:00,58.17,58.24,58.16,58.21,75028.0,54.1645,54.2297,54.1552,54.2017,75028.0
2022-04-13 15:30:00,58.21,58.23,58.15,58.22,69124.0,54.2017,54.2204,54.1459,54.2111,69124.0
2022-04-13 15:35:00,58.22,58.29,58.21,58.26,87682.0,54.2111,54.2762,54.2017,54.2483,87682.0
2022-04-13 15:40:00,58.26,58.27,58.19,58.25,78324.0,54.2483,54.2576,54.1831,54.239,78324.0
2022-04-13 15:45:00,58.25,58.37,58.24,58.32,121903.0,54.239,54.3507,54.2297,54.3042,121903.0
2022-04-13 15:50:00,58.32,58.38,58.26,58.3,189576.0,54.3042,54.36,54.2483,54.2855,189576.0
2022-04-13 15:55:00,58.3,58.4,58.28,58.34,487787.0,54.2855,54.3787,54.2669,54.3228,487787.0
2022-04-14 09:30:00,58.46,59.13,58.45,58.58,216934.0,54.4345,55.0584,54.4252,54.5463,216934.0
2022-04-14 09:35:00,58.61,58.79,58.34,58.49,75971.0,54.5742,54.7418,54.3228,54.4625,75971.0
2022-04-14 09:40:00,58.49,58.65,58.31,58.42,82564.0,54.4625,54.6114,54.2949,54.3973,82564.0
2022-04-14 09:45:00,58.42,58.57,58.37,58.4,100145.0,54.3973,54.5369,54.3507,54.3787,100145.0
2022-04-14 09:50:00,58.41,58.48,58.26,58.39,63459.0,54.388,54.4531,54.2483,54.3693,63459.0
2022-04-14 09:55:00,58.37,58.52,58.33,58.38,41037.0,54.3507,54.4904,54.3135,54.36,41037.0
2022-04-14 10:00:00,58.39,58.5,58.33,58.45,45091.0,54.3693,54.4718,54.3135,54.4252,45091.0
2022-04-14 10:05:00,58.44,58.49,58.23,58.25,36791.0,54.4159,54.4625,54.2204,54.239,36791.0
2022-04-14 10:10:00,58.27,58.44,58.24,58.42,53066.0,54.2576,54.4159,54.2297,54.3973,53066.0
2022-04-14 10:15:00,58.43,58.52,58.37,58.44,55422.0,54.4066,54.4904,54.3507,54.4159,55422.0
2022-04-14 10:20:00,58.45,58.5,58.39,58.45,49533.0,54.4252,54.4718,54.3693,54.4252,49533.0
2022-04-14 10:25:00,58.43,58.44,58.34,58.38,29880.0,54.4066,54.4159,54.3228,54.36,29880.0
2022-04-14 10:30:00,58.39,58.48,58.31,58.44,46610.0,54.3693,54.4531,54.2949,54.4159,46610.0
2022-04-14 10:35:00,58.45,58.53,58.39,58.46,46953.0,54.4252,54.4997,54.3693,54.4345,46953.0
2022-04-14 10:40:00,58.46,58.59,58.46,58.53,62795.0,54.4345,54.5556,54.4345,54.4997,62795.0
2022-04-14 10:45:00,58.53,58.62,58.51,58.62,39808.0,54.4997,54.5835,54.4811,54.5835,39808.0
2022-04-14 10:50:00,58.6,58.62,58.53,58.59,39235.0,54.5649,54.5835,54.4997,54.5556,39235.0
2022-04-14 10:55:00,58.59,58.6,58.49,58.52,66807.0,54.5556,54.5649,54.4625,54.4904,66807.0
2022-04-14 11:00:00,58.52,58.56,58.45,58.45,34562.0,54.4904,54.5276,54.4252,54.4252,34562.0
2022-04-14 11:05:00,58.45,58.58,58.45,58.56,37861.0,54.4252,54.5463,54.4252,54.5276,37861.0
2022-04-14 11:10:00,58.55,58.56,58.48,58.48,21324.0,54.5183,54.5276,54.4531,54.4531,21324.0
2022-04-14 11:15:00,58.49,58.51,58.43,58.49,21604.0,54.4625,54.4811,54.4066,54.4625,21604.0
2022-04-14 11:20:00,58.48,58.48,58.34,58.34,39585.0,54.4531,54.4531,54.3228,54.3228,39585.0
2022-04-14 11:25:00,58.36,58.5,58.36,58.47,26014.0,54.3414,54.4718,54.3414,54.4438,26014.0
2022-04-14 11:30:00,58.47,58.52,58.45,58.48,22734.0,54.4438,54.4904,54.4252,54.4531,22734.0
2022-04-14 11:35:00,58.48,58.52,58.39,58.41,28166.0,54.4531,54.4904,54.3693,54.388,28166.0
2022-04-14 11:40:00,58.4,58.46,58.37,58.44,16194.0,54.3787,54.4345,54.3507,54.4159,16194.0
2022-04-14 11:45:00,58.45,58.5,58.44,58.47,22282.0,54.4252,54.4718,54.4159,54.4438,22282.0
2022-04-14 11:50:00,58.46,58.51,58.45,58.47,30177.0,54.4345,54.4811,54.4252,54.4438,30177.0
2022-04-14 11:55:00,58.46,58.51,58.45,58.49,18493.0,54.4345,54.4811,54.4252,54.4625,18493.0
2022-04-14 12:00:00,58.49,58.59,58.45,58.59,78756.0,54.4625,54.5556,54.4252,54.5556,78756.0
2022-04-14 12:05:00,58.59,58.66,58.45,58.5,44767.0,54.5556,54.6208,54.4252,54.4718,44767.0
2022-04-14 12:10:00,58.5,58.51,58.35,58.39,37958.0,54.4718,54.4811,54.3321,54.3693,37958.0
2022-04-14 12:15:00,58.4,58.48,58.38,58.38,41506.0,54.3787,54.4531,54.36,54.36,41506.0
2022-04-14 12:20:00,58.38,58.39,58.28,58.38,31990.0,54.36,54.3693,54.2669,54.36,31990.0
2022-04-14 12:25:00,58.38,58.42,58.35,58.38,26131.0,54.36,54.3973,54.3321,54.36,26131.0
2022-04-14 12:30:00,58.38,58.49,58.38,58.42,44415.0,54.36,54.4625,54.36,54.3973,44415.0
2022-04-14 12:35:00,58.44,58.48,58.39,58.4,21477.0,54.4159,54.4531,54.3693,54.3787,21477.0
2022-04-14 12:40:00,58.41,58.43,58.38,58.4,18851.0,54.388,54.4066,54.36,54.3787,18851.0
2022-04-14 12:45:00,58.39,58.4,58.35,58.38,31757.0,54.3693,54.3787,54.3321,54.36,31757.0
2022-04-14 12:50:00,58.37,58.4,58.35,58.36,25052.0,54.3507,54.3787,54.3321,54.3414,25052.0
2022-04-14 12:55:00,58.36,58.41,58.35,58.37,35502.0,54.3414,54.388,54.3321,54.3507,35502.0
2022-04-14 13:00:00,58.37,58.38,58.27,58.29,40841.0,54.3507,54.36,54.2576,54.2762,40841.0
2022-04-14 13:05:00,58.29,58.29,58.2,58.24,24822.0,54.2762,54.2762,54.1924,54.2297,24822.0
2022-04-14 13:10:00,58.25,58.34,58.24,58.3,20405.0,54.239,54.3228,54.2297,54.2855,20405.0
2022-04-14 13:15:00,58.3,58.35,58.3,58.31,33431.0,54.2855,54.3321,54.2855,54.2949,33431.0
2022-04-14 13:20:00,58.32,58.35,58.27,58.35,19643.0,54.3042,54.3321,54.2576,54.3321,19643.0
2022-04-14 13:25:00,58.35,58.38,58.34,58.37,23042.0,54.3321,54.36,54.3228,54.3507,23042.0
2022-04-14 13:30:00,58.37,58.37,58.29,58.3,67123.0,54.3507,54.3507,54.2762,54.2855,67123.0
2022-04-14 13:35:00,58.3,58.36,58.26,58.28,44657.0,54.2855,54.3414,54.2483,54.2669,44657.0
2022-04-14 13:40:00,58.28,58.43,58.27,58.41,32202.0,54.2669,54.4066,54.2576,54.388,32202.0
2022-04-14 13:45:00,58.41,58.44,58.4,58.43,18844.0,54.388,54.4159,54.3787,54.4066,18844.0
2022-04-14 13:50:00,58.43,58.48,58.42,58.46,25042.0,54.4066,54.4531,54.3973,54.4345,25042.0
2022-04-14 13:55:00,58.46,58.51,58.44,58.46,38686.0,54.4345,54.4811,54.4159,54.4345,38686.0
2022-04-14 14:00:00,58.46,58.5,58.44,58.46,38068.0,54.4345,54.4718,54.4159,54.4345,38068.0
2022-04-14 14:05:00,58.47,58.48,58.44,58.46,22679.0,54.4438,54.4531,54.4159,54.4345,22679.0
2022-04-14 14:10:00,58.46,58.52,58.46,58.47,31243.0,54.4345,54.4904,54.4345,54.4438,31243.0
2022-04-14 14:15:00,58.46,58.49,58.44,58.45,20442.0,54.4345,54.4625,54.4159,54.4252,20442.0
2022-04-14 14:20:00,58.45,58.47,58.43,58.45,18907.0,54.4252,54.4438,54.4066,54.4252,18907.0
2022-04-14 14:25:00,58.45,58.55,58.44,58.51,38730.0,54.4252,54.5183,54.4159,54.4811,38730.0
2022-04-14 14:30:00,58.51,58.51,58.42,58.44,48794.0,54.4811,54.4811,54.3973,54.4159,48794.0
2022-04-14 14:35:00,58.44,58.47,58.42,58.44,32149.0,54.4159,54.4438,54.3973,54.4159,32149.0
2022-04-14 14:40:00,58.44,58.59,58.44,58.57,32560.0,54.4159,54.5556,54.4159,54.5369,32560.0
2022-04-14 14:45:00,58.56,58.57,58.49,58.54,29598.0,54.5276,54.5369,54.4625,54.509,29598.0
2022-04-14 14:50:00,58.54,58.67,58.54,58.63,51361.0,54.509,54.6301,54.509,54.5928,51361.0
2022-04-14 14:55:00,58.62,58.63,58.52,58.53,33151.0,54.5835,54.5928,54.4904,54.4997,33151.0
2022-04-14 15:00:00,58.54,58.6,58.51,58.56,38449.0,54.509,54.5649,54.4811,54.5276,38449.0
2022-04-14 15:05:00,58.55,58.63,58.55,58.57,31426.0,54.5183,54.5928,54.5183,54.5369,31426.0
2022-04-14 15:10:00,58.57,58.64,58.56,58.61,31562.0,54.5369,54.6021,54.5276,54.5742,31562.0
2022-04-14 15:15:00,58.62,58.72,58.61,58.68,29965.0,54.5835,54.6766,54.5742,54.6394,29965.0
2022-04-14 15:20:00,58.68,58.77,58.67,58.74,60123.0,54.6394,54.7232,54.6301,54.6952,60123.0
2022-04-14 15:25:00,58.76,58.76,58.67,58.7,63991.0,54.7139,54.7139,54.6301,54.658,63991.0
2022-04-14 15:30:00,58.7,58.73,58.54,58.55,68182.0,54.658,54.6859,54.509,54.5183,68182.0
2022-04-14 15:35:00,58.54,58.6,58.5,58.55,66398.0,54.509,54.5649,54.4718,54.5183,66398.0
2022-04-14 15:40:00,58.55,58.58,58.51,58.53,68556.0,54.5183,54.5463,54.4811,54.4997,68556.0
2022-04-14 15:45:00,58.53,58.54,58.43,58.45,73547.0,54.4997,54.509,54.4066,54.4252,73547.0
2022-04-14 15:50:00,58.45,58.45,58.3,58.33,111454.0,54.4252,54.4252,54.2855,54.3135,111454.0
2022-04-14 15:55:00,58.34,58.36,58.27,58.34,265518.0,54.3228,54.3414,54.2576,54.3228,265518.0
2022-04-18 09:30:00,57.91,58.59,57.91,58.25,106729.0,53.9224,54.5556,53.9224,54.239,106729.0
2022-04-18 09:35:00,58.27,58.4,57.99,58.2,51561.0,54.2576,54.3787,53.9969,54.1924,51561.0
2022-04-18 09:40:00,58.23,58.35,58.09,58.25,35715.0,54.2204,54.3321,54.09,54.239,35715.0
2022-04-18 09:45:00,58.23,58.35,58.18,58.25,37825.0,54.2204,54.3321,54.1738,54.239,37825.0
2022-04-18 09:50:00,58.23,58.3,58.17,58.26,28526.0,54.2204,54.2855,54.1645,54.2483,28526.0
2022-04-18 09:55:00,58.27,58.28,58.07,58.12,19241.0,54.2576,54.2669,54.0714,54.1179,19241.0
2022-04-18 10:00:00,58.12,58.16,57.95,57.96,44315.0,54.1179,54.1552,53.9596,53.969,44315.0
2022-04-18 10:05:00,57.94,58.08,57.85,58.08,42623.0,53.9503,54.0807,53.8665,54.0807,42623.0
2022-04-18 10:10:00,58.08,58.15,57.92,58.03,43543.0,54.0807,54.1459,53.9317,54.0341,43543.0
2022-04-18 10:15:00,58.03,58.11,57.94,58.07,34452.0,54.0341,54.1086,53.9503,54.0714,34452.0
2022-04-18 10:20:00,58.09,58.15,58.08,58.13,27588.0,54.09,54.1459,54.0807,54.1272,27588.0
2022-04-18 10:25:00,58.14,58.15,57.99,58.05,34271.0,54.1366,54.1459,53.9969,54.0528,34271.0
2022-04-18 10:30:00,58.06,58.12,58.05,58.1,24257.0,54.0621,54.1179,54.0528,54.0993,24257.0
2022-04-18 10:35:00,58.11,58.17,58.07,58.15,24392.0,54.1086,54.1645,54.0714,54.1459,24392.0
2022-04-18 10:40:00,58.14,58.17,58.1,58.1,18937.0,54.1366,54.1645,54.0993,54.0993,18937.0
2022-04-18 10:45:00,58.11,58.2,58.11,58.15,21361.0,54.1086,54.1924,54.1086,54.1459,21361.0
2022-04-18 10:50:00,58.14,58.14,58.03,58.07,11016.0,54.1366,54.1366,54.0341,54.0714,11016.0
2022-04-18 10:55:00,58.08,58.09,57.99,58.01,16827.0,54.0807,54.09,53.9969,54.0155,16827.0
2022-04-18 11:00:00,57.99,58.03,57.91,58.03,17345.0,53.9969,54.0341,53.9224,54.0341,17345.0
2022-04-18 11:05:00,58.03,58.03,57.92,57.95,21374.0,54.0341,54.0341,53.9317,53.9596,21374.0
2022-04-18 11:10:00,57.96,57.99,57.91,57.98,13548.0,53.969,53.9969,53.9224,53.9876,13548.0
2022-04-18 11:15:00,58.0,58.02,57.95,57.99,15275.0,54.0062,54.0248,53.9596,53.9969,15275.0
2022-04-18 11:20:00,58.0,58.0,57.89,57.93,15801.0,54.0062,54.0062,53.9038,53.941,15801.0
2022-04-18 11:25:00,57.94,57.94,57.84,57.88,14445.0,53.9503,53.9503,53.8572,53.8945,14445.0
2022-04-18 11:30:00,57.88,57.96,57.86,57.92,17075.0,53.8945,53.969,53.8758,53.9317,17075.0
2022-04-18 11:35:00,57.92,57.92,57.84,57.85,15491.0,53.9317,53.9317,53.8572,53.8665,15491.0
2022-04-18 11:40:00,57.86,57.88,57.81,57.83,15635.0,53.8758,53.8945,53.8293,53.8479,15635.0
2022-04-18 11:45:00,57.84,57.85,57.78,57.8,24197.0,53.8572,53.8665,53.8013,53.82,24197.0
2022-04-18 11:50:00,57.79,57.79,57.65,57.71,29903.0,53.8107,53.8107,53.6803,53.7362,29903.0
2022-04-18 11:55:00,57.71,57.81,57.69,57.81,28056.0,53.7362,53.8293,53.7175,53.8293,28056.0
2022-04-18 12:00:00,57.81,57.86,57.8,57.83,12410.0,53.8293,53.8758,53.82,53.8479,12410.0
2022-04-18 12:05:00,57.83,57.85,57.79,57.83,20577.0,53.8479,53.8665,53.8107,53.8479,20577.0
2022-04-18 12:10:00,57.81,57.84,57.78,57.82,16085.0,53.8293,53.8572,53.8013,53.8386,16085.0
2022-04-18 12:15:00,57.81,57.88,57.79,57.85,11637.0,53.8293,53.8945,53.8107,53.8665,11637.0
2022-04-18 12:20:00,57.86,57.92,57.84,57.92,14026.0,53.8758,53.9317,53.8572,53.9317,14026.0
2022-04-18 12:25:00,57.92,57.92,57.85,57.89,16054.0,53.9317,53.9317,53.8665,53.9038,16054.0
2022-04-18 12:30:00,57.9,57.93,57.83,57.85,15503.0,53.9131,53.941,53.8479,53.8665,15503.0
2022-04-18 12:35:00,57.85,57.87,57.81,57.84,11564.0,53.8665,53.8852,53.8293,53.8572,11564.0
2022-04-18 12:40:00,57.85,57.85,57.79,57.83,8007.0,53.8665,53.8665,53.8107,53.8479,8007.0
2022-04-18 12:45:00,57.83,57.84,57.79,57.8,12811.0,53.8479,53.8572,53.8107,53.82,12811.0
2022-04-18 12:50:00,57.82,57.87,57.81,57.87,12060.0,53.8386,53.8852,53.8293,53.8852,12060.0
2022-04-18 12:55:00,57.87,57.94,57.87,57.94,12270.0,53.8852,53.9503,53.8852,53.9503,12270.0
2022-04-18 13:00:00,57.94,57.98,57.92,57.96,14254.0,53.9503,53.9876,53.9317,53.969,14254.0
2022-04-18 13:05:00,57.96,58.01,57.95,57.97,12977.0,53.969,54.0155,53.9596,53.9783,12977.0
2022-04-18 13:10:00,57.97,58.0,57.96,57.96,10218.0,53.9783,54.0062,53.969,53.969,10218.0
2022-04-18 13:15:00,57.96,57.97,57.88,57.89,11276.0,53.969,53.9783,53.8945,53.9038,11276.0
2022-04-18 13:20:00,57.89,57.92,57.83,57.92,14769.0,53.9038,53.9317,53.8479,53.9317,14769.0
2022-04-18 13:25:00,57.93,58.02,57.91,58.01,9808.0,53.941,54.0248,53.9224,54.0155,9808.0
2022-04-18 13:30:00,58.03,58.08,58.02,58.05,12837.0,54.0341,54.0807,54.0248,54.0528,12837.0
2022-04-18 13:35:00,58.04,58.09,58.03,58.07,10348.0,54.0434,54.09,54.0341,54.0714,10348.0
2022-04-18 13:40:00,58.08,58.11,58.06,58.08,9800.0,54.0807,54.1086,54.0621,54.0807,9800.0
2022-04-18 13:45:00,58.07,58.14,58.07,58.14,22117.0,54.0714,54.1366,54.0714,54.1366,22117.0
2022-04-18 13:50:00,58.14,58.18,58.12,58.13,21760.0,54.1366,54.1738,54.1179,54.1272,21760.0
2022-04-18 13:55:00,58.14,58.19,58.1,58.11,21266.0,54.1366,54.1831,54.0993,54.1086,21266.0
2022-04-18 14:00:00,58.1,58.14,58.06,58.06,12529.0,54.0993,54.1366,54.0621,54.0621,12529.0
2022-04-18 14:05:00,58.07,58.13,58.07,58.09,23514.0,54.0714,54.1272,54.0714,54.09,23514.0
2022-04-18 14:10:00,58.09,58.14,58.09,58.11,25666.0,54.09,54.1366,54.09,54.1086,25666.0
2022-04-18 14:15:00,58.1,58.11,57.95,57.99,26918.0,54.0993,54.1086,53.9596,53.9969,26918.0
2022-04-18 14:20:00,57.99,58.02,57.95,58.02,25254.0,53.9969,54.0248,53.9596,54.0248,25254.0
2022-04-18 14:25:00,58.02,58.04,57.99,58.02,18521.0,54.0248,54.0434,53.9969,54.0248,18521.0
2022-04-18 14:30:00,58.03,58.04,57.99,58.0,15255.0,54.0341,54.0434,53.9969,54.0062,15255.0
2022-04-18 14:35:00,58.0,58.04,58.0,58.03,17158.0,54.0062,54.0434,54.0062,54.0341,17158.0
2022-04-18 14:40:00,58.03,58.04,57.98,57.99,9167.0,54.0341,54.0434,53.9876,53.9969,9167.0
2022-04-18 14:45:00,57.99,58.02,57.95,58.0,13606.0,53.9969,54.0248,53.9596,54.0062,13606.0
2022-04-18 14:50:00,57.99,58.06,57.98,58.04,16336.0,53.9969,54.0621,53.9876,54.0434,16336.0
2022-04-18 14:55:00,58.03,58.04,57.97,57.98,19756.0,54.0341,54.0434,53.9783,53.9876,19756.0
2022-04-18 15:00:00,57.98,57.98,57.92,57.95,18664.0,53.9876,53.9876,53.9317,53.9596,18664.0
2022-04-18 15:05:00,57.95,57.95,57.86,57.87,18356.0,53.9596,53.9596,53.8758,53.8852,18356.0
2022-04-18 15:10:00,57.87,57.92,57.8,57.81,21109.0,53.8852,53.9317,53.82,53.8293,21109.0
2022-04-18 15:15:00,57.81,57.85,57.81,57.84,16727.0,53.8293,53.8665,53.8293,53.8572,16727.0
2022-04-18 15:20:00,57.83,57.84,57.79,57.82,19470.0,53.8479,53.8572,53.8107,53.8386,19470.0
2022-04-18 15:25:00,57.82,57.85,57.72,57.75,47044.0,53.8386,53.8665,53.7455,53.7734,47044.0
2022-04-18 15:30:00,57.75,57.75,57.66,57.68,50992.0,53.7734,53.7734,53.6896,53.7082,50992.0
2022-04-18 15:35:00,57.68,57.69,57.61,57.67,63671.0,53.7082,53.7175,53.6431,53.6989,63671.0
2022-04-18 15:40:00,57.66,57.75,57.65,57.73,39569.0,53.6896,53.7734,53.6803,53.7548,39569.0
2022-04-18 15:45:00,57.73,57.8,57.7,57.77,66397.0,53.7548,53.82,53.7269,53.792,66397.0
2022-04-18 15:50:00,57.78,57.82,57.73,57.81,110161.0,53.8013,53.8386,53.7548,53.8293,110161.0
2022-04-18 15:55:00,57.8,57.83,57.75,57.82,225513.0,53.82,53.8479,53.7734,53.8386,225513.0
2022-04-19 09:30:00,58.0,58.28,57.55,57.58,104301.0,54.0062,54.2669,53.5872,53.6151,104301.0
2022-04-19 09:35:00,57.6,58.15,57.59,58.07,76002.0,53.6337,54.1459,53.6244,54.0714,76002.0
2022-04-19 09:40:00,58.07,58.2,57.98,58.14,45837.0,54.0714,54.1924,53.9876,54.1366,45837.0
2022-04-19 09:45:00,58.14,58.35,58.13,58.34,45206.0,54.1366,54.3321,54.1272,54.3228,45206.0
2022-04-19 09:50:00,58.34,58.4,58.17,58.24,33881.0,54.3228,54.3787,54.1645,54.2297,33881.0
2022-04-19 09:55:00,58.25,58.29,58.03,58.08,30520.0,54.239,54.2762,54.0341,54.0807,30520.0
2022-04-19 10:00:00,58.09,58.15,57.95,57.97,27090.0,54.09,54.1459,53.9596,53.9783,27090.0
2022-04-19 10:05:00,57.97,58.16,57.93,58.16,37814.0,53.9783,54.1552,53.941,54.1552,37814.0
2022-04-19 10:10:00,58.16,58.25,58.15,58.23,40634.0,54.1552,54.239,54.1459,54.2204,40634.0
2022-04-19 10:15:00,58.23,58.23,58.01,58.07,29804.0,54.2204,54.2204,54.0155,54.0714,29804.0
2022-04-19 10:20:00,58.06,58.13,58.01,58.13,29655.0,54.0621,54.1272,54.0155,54.1272,29655.0
2022-04-19 10:25:00,58.14,58.2,58.09,58.2,31775.0,54.1366,54.1924,54.09,54.1924,31775.0
2022-04-19 10:30:00,58.2,58.28,58.19,58.28,34682.0,54.1924,54.2669,54.1831,54.2669,34682.0
2022-04-19 10:35:00,58.28,58.28,58.16,58.17,23576.0,54.2669,54.2669,54.1552,54.1645,23576.0
2022-04-19 10:40:00,58.17,58.18,58.05,58.06,24019.0,54.1645,54.1738,54.0528,54.0621,24019.0
2022-04-19 10:45:00,58.06,58.23,58.06,58.19,37994.0,54.0621,54.2204,54.0621,54.1831,37994.0
2022-04-19 10:50:00,58.19,58.23,58.08,58.1,27468.0,54.1831,54.2204,54.0807,54.0993,27468.0
2022-04-19 10:55:00,58.09,58.25,58.09,58.24,37544.0,54.09,54.239,54.09,54.2297,37544.0
2022-04-19 11:00:00,58.25,58.38,58.25,58.35,42407.0,54.239,54.36,54.239,54.3321,42407.0
2022-04-19 11:05:00,58.36,58.36,58.23,58.29,24790.0,54.3414,54.3414,54.2204,54.2762,24790.0
2022-04-19 11:10:00,58.29,58.29,58.2,58.21,31945.0,54.2762,54.2762,54.1924,54.2017,31945.0
2022-04-19 11:15:00,58.21,58.26,58.2,58.25,19681.0,54.2017,54.2483,54.1924,54.239,19681.0
2022-04-19 11:20:00,58.24,58.24,58.12,58.14,30941.0,54.2297,54.2297,54.1179,54.1366,30941.0
2022-04-19 11:25:00,58.14,58.18,58.09,58.18,24034.0,54.1366,54.1738,54.09,54.1738,24034.0
2022-04-19 11:30:00,58.18,58.24,58.15,58.22,20852.0,54.1738,54.2297,54.1459,54.2111,20852.0
2022-04-19 11:35:00,58.22,58.22,58.15,58.17,25526.0,54.2111,54.2111,54.1459,54.1645,25526.0
2022-04-19 11:40:00,58.18,58.25,58.13,58.15,29855.0,54.1738,54.239,54.1272,54.1459,29855.0
2022-04-19 11:45:00,58.14,58.16,58.09,58.14,19864.0,54.1366,54.1552,54.09,54.1366,19864.0
2022-04-19 11:50:00,58.14,58.22,58.13,58.19,16021.0,54.1366,54.2111,54.1272,54.1831,16021.0
2022-04-19 11:55:00,58.19,58.2,58.14,58.17,14523.0,54.1831,54.1924,54.1366,54.1645,14523.0
2022-04-19 12:00:00,58.17,58.18,58.14,58.16,19529.0,54.1645,54.1738,54.1366,54.1552,19529.0
2022-04-19 12:05:00,58.15,58.17,58.01,58.02,35503.0,54.1459,54.1645,54.0155,54.0248,35503.0
2022-04-19 12:10:00,58.02,58.09,58.02,58.06,34684.0,54.0248,54.09,54.0248,54.0621,34684.0
2022-04-19 12:15:00,58.05,58.07,57.99,58.0,20675.0,54.0528,54.0714,53.9969,54.0062,20675.0
2022-04-19 12:20:00,58.0,58.0,57.93,58.0,36387.0,54.0062,54.0062,53.941,54.0062,36387.0
2022-04-19 12:25:00,58.0,58.02,57.99,58.01,34841.0,54.0062,54.0248,53.9969,54.0155,34841.0
2022-04-19 12:30:00,58.01,58.03,57.92,57.96,45203.0,54.0155,54.0341,53.9317,53.969,45203.0
2022-04-19 12:35:00,57.97,57.97,57.91,57.92,21344.0,53.9783,53.9783,53.9224,53.9317,21344.0
2022-04-19 12:40:00,57.92,57.98,57.9,57.93,44913.0,53.9317,53.9876,53.9131,53.941,44913.0
2022-04-19 12:45:00,57.93,57.93,57.83,57.89,20109.0,53.941,53.941,53.8479,53.9038,20109.0
2022-04-19 12:50:00,57.9,57.92,57.82,57.83,22280.0,53.9131,53.9317,53.8386,53.8479,22280.0
2022-04-19 12:55:00,57.82,57.9,57.81,57.83,21350.0,53.8386,53.9131,53.8293,53.8479,21350.0
2022-04-19 13:00:00,57.83,57.84,57.79,57.81,16904.0,53.8479,53.8572,53.8107,53.8293,16904.0
2022-04-19 13:05:00,57.8,57.86,57.79,57.8,18710.0,53.82,53.8758,53.8107,53.82,18710.0
2022-04-19 13:10:00,57.8,57.82,57.78,57.79,15893.0,53.82,53.8386,53.8013,53.8107,15893.0
2022-04-19 13:15:00,57.78,57.81,57.76,57.79,19959.0,53.8013,53.8293,53.7827,53.8107,19959.0
2022-04-19 13:20:00,57.79,57.81,57.77,57.8,24626.0,53.8107,53.8293,53.792,53.82,24626.0
2022-04-19 13:25:00,57.8,57.82,57.73,57.73,23766.0,53.82,53.8386,53.7548,53.7548,23766.0
2022-04-19 13:30:00,57.74,57.76,57.73,57.76,20688.0,53.7641,53.7827,53.7548,53.7827,20688.0
2022-04-19 13:35:00,57.76,57.79,57.74,57.78,20751.0,53.7827,53.8107,53.7641,53.8013,20751.0
2022-04-19 13:40:00,57.78,57.8,57.76,57.78,28376.0,53.8013,53.82,53.7827,53.8013,28376.0
2022-04-19 13:45:00,57.79,57.86,57.77,57.86,26701.0,53.8107,53.8758,53.792,53.8758,26701.0
2022-04-19 13:50:00,57.86,57.93,57.81,57.84,31402.0,53.8758,53.941,53.8293,53.8572,31402.0
2022-04-19 13:55:00,57.84,57.87,57.79,57.8,31289.0,53.8572,53.8852,53.8107,53.82,31289.0
2022-04-19 14:00:00,57.8,57.84,57.78,57.81,40756.0,53.82,53.8572,53.8013,53.8293,40756.0
2022-04-19 14:05:00,57.81,57.88,57.8,57.88,34902.0,53.8293,53.8945,53.82,53.8945,34902.0
2022-04-19 14:10:00,57.88,57.88,57.77,57.8,41467.0,53.8945,53.8945,53.792,53.82,41467.0
2022-04-19 14:15:00,57.8,57.83,57.79,57.83,35130.0,53.82,53.8479,53.8107,53.8479,35130.0
2022-04-19 14:20:00,57.83,57.88,57.81,57.84,38163.0,53.8479,53.8945,53.8293,53.8572,38163.0
2022-04-19 14:25:00,57.84,57.84,57.76,57.8,24688.0,53.8572,53.8572,53.7827,53.82,24688.0
2022-04-19 14:30:00,57.8,57.8,57.75,57.78,39728.0,53.82,53.82,53.7734,53.8013,39728.0
2022-04-19 14:35:00,57.78,57.9,57.77,57.89,31098.0,53.8013,53.9131,53.792,53.9038,31098.0
2022-04-19 14:40:00,57.88,57.89,57.82,57.84,27754.0,53.8945,53.9038,53.8386,53.8572,27754.0
2022-04-19 14:45:00,57.84,57.85,57.81,57.84,33661.0,53.8572,53.8665,53.8293,53.8572,33661.0
2022-04-19 14:50:00,57.84,57.88,57.83,57.84,29311.0,53.8572,53.8945,53.8479,53.8572,29311.0
2022-04-19 14:55:00,57.85,57.87,57.82,57.85,34333.0,53.8665,53.8852,53.8386,53.8665,34333.0
2022-04-19 15:00:00,57.86,57.95,57.84,57.91,45394.0,53.8758,53.9596,53.8572,53.9224,45394.0
2022-04-19 15:05:00,57.92,57.92,57.81,57.84,36536.0,53.9317,53.9317,53.8293,53.8572,36536.0
2022-04-19 15:10:00,57.84,57.87,57.83,57.87,43716.0,53.8572,53.8852,53.8479,53.8852,43716.0
2022-04-19 15:15:00,57.87,57.92,57.86,57.91,45575.0,53.8852,53.9317,53.8758,53.9224,45575.0
2022-04-19 15:20:00,57.91,57.91,57.87,57.89,43852.0,53.9224,53.9224,53.8852,53.9038,43852.0
2022-04-19 15:25:00,57.9,57.92,57.83,57.88,37765.0,53.9131,53.9317,53.8479,53.8945,37765.0
2022-04-19 15:30:00,57.88,57.95,57.84,57.92,84151.0,53.8945,53.9596,53.8572,53.9317,84151.0
2022-04-19 15:35:00,57.91,57.97,57.89,57.93,75221.0,53.9224,53.9783,53.9038,53.941,75221.0
2022-04-19 15:40:00,57.92,57.93,57.84,57.87,81098.0,53.9317,53.941,53.8572,53.8852,81098.0
2022-04-19 15:45:00,57.87,57.9,57.84,57.86,99833.0,53.8852,53.9131,53.8572,53.8758,99833.0
2022-04-19 15:50:00,57.86,57.99,57.85,57.94,143986.0,53.8758,53.9969,53.8665,53.9503,143986.0
2022-04-19 15:55:00,57.93,57.95,57.79,57.79,620888.0,53.941,53.9596,53.8107,53.8107,620888.0
2022-04-20 09:30:00,58.0,58.25,57.64,57.9,172599.0,54.0062,54.239,53.671,53.9131,172599.0
2022-04-20 09:35:00,57.91,58.15,57.76,58.02,100706.0,53.9224,54.1459,53.7827,54.0248,100706.0
2022-04-20 09:40:00,58.04,58.3,57.99,58.14,106280.0,54.0434,54.2855,53.9969,54.1366,106280.0
2022-04-20 09:45:00,58.14,58.23,57.85,58.0,48683.0,54.1366,54.2204,53.8665,54.0062,48683.0
2022-04-20 09:50:00,58.01,58.13,57.94,57.95,60704.0,54.0155,54.1272,53.9503,53.9596,60704.0
2022-04-20 09:55:00,57.93,57.96,57.79,57.9,48923.0,53.941,53.969,53.8107,53.9131,48923.0
2022-04-20 10:00:00,57.88,57.99,57.8,57.86,36632.0,53.8945,53.9969,53.82,53.8758,36632.0
2022-04-20 10:05:00,57.86,58.05,57.82,57.89,81453.0,53.8758,54.0528,53.8386,53.9038,81453.0
2022-04-20 10:10:00,57.92,58.0,57.85,57.93,51402.0,53.9317,54.0062,53.8665,53.941,51402.0
2022-04-20 10:15:00,57.94,58.1,57.93,58.04,38281.0,53.9503,54.0993,53.941,54.0434,38281.0
2022-04-20 10:20:00,58.06,58.15,58.04,58.1,36638.0,54.0621,54.1459,54.0434,54.0993,36638.0
2022-04-20 10:25:00,58.09,58.09,57.91,58.01,39110.0,54.09,54.09,53.9224,54.0155,39110.0
2022-04-20 10:30:00,58.03,58.12,58.02,58.05,39037.0,54.0341,54.1179,54.0248,54.0528,39037.0
2022-04-20 10:35:00,58.07,58.2,58.06,58.18,112259.0,54.0714,54.1924,54.0621,54.1738,112259.0
2022-04-20 10:40:00,58.19,58.3,58.13,58.23,73732.0,54.1831,54.2855,54.1272,54.2204,73732.0
2022-04-20 10:45:00,58.23,58.23,57.96,58.03,55696.0,54.2204,54.2204,53.969,54.0341,55696.0
2022-04-20 10:50:00,58.02,58.08,57.99,58.02,29805.0,54.0248,54.0807,53.9969,54.0248,29805.0
2022-04-20 10:55:00,58.03,58.08,58.02,58.04,36176.0,54.0341,54.0807,54.0248,54.0434,36176.0
2022-04-20 11:00:00,58.04,58.12,57.98,57.98,40696.0,54.0434,54.1179,53.9876,53.9876,40696.0
2022-04-20 11:05:00,57.98,58.03,57.85,57.89,37553.0,53.9876,54.0341,53.8665,53.9038,37553.0
2022-04-20 11:10:00,57.89,57.98,57.87,57.94,73632.0,53.9038,53.9876,53.8852,53.9503,73632.0
2022-04-20 11:15:00,57.93,58.0,57.86,57.95,38428.0,53.941,54.0062,53.8758,53.9596,38428.0
2022-04-20 11:20:00,57.95,58.02,57.94,58.0,26203.0,53.9596,54.0248,53.9503,54.0062,26203.0
2022-04-20 11:25:00,58.01,58.11,57.98,58.11,35125.0,54.0155,54.1086,53.9876,54.1086,35125.0
2022-04-20 11:30:00,58.1,58.11,58.03,58.04,28226.0,54.0993,54.1086,54.0341,54.0434,28226.0
2022-04-20 11:35:00,58.04,58.13,58.01,58.12,53366.0,54.0434,54.1272,54.0155,54.1179,53366.0
2022-04-20 11:40:00,58.11,58.15,58.09,58.11,68131.0,54.1086,54.1459,54.09,54.1086,68131.0
2022-04-20 11:45:00,58.1,58.1,57.99,58.06,52504.0,54.0993,54.0993,53.9969,54.0621,52504.0
2022-04-20 11:50:00,58.07,58.1,58.03,58.04,29194.0,54.0714,54.0993,54.0341,54.0434,29194.0
2022-04-20 11:55:00,58.04,58.1,58.03,58.05,54893.0,54.0434,54.0993,54.0341,54.0528,54893.0
2022-04-20 12:00:00,58.05,58.06,57.96,58.0,55768.0,54.0528,54.0621,53.969,54.0062,55768.0
2022-04-20 12:05:00,58.0,58.02,57.96,57.98,21642.0,54.0062,54.0248,53.969,53.9876,21642.0
2022-04-20 12:10:00,57.97,57.97,57.87,57.97,16109.0,53.9783,53.9783,53.8852,53.9783,16109.0
2022-04-20 12:15:00,57.97,57.98,57.96,57.98,18389.0,53.9783,53.9876,53.969,53.9876,18389.0
2022-04-20 12:20:00,57.97,58.0,57.92,57.99,26186.0,53.9783,54.0062,53.9317,53.9969,26186.0
2022-04-20 12:25:00,58.0,58.0,57.93,57.97,15065.0,54.0062,54.0062,53.941,53.9783,15065.0
2022-04-20 12:30:00,57.96,58.0,57.95,57.97,20856.0,53.969,54.0062,53.9596,53.9783,20856.0
2022-04-20 12:35:00,57.96,58.01,57.96,58.01,22711.0,53.969,54.0155,53.969,54.0155,22711.0
2022-04-20 12:40:00,58.01,58.02,57.98,58.01,49179.0,54.0155,54.0248,53.9876,54.0155,49179.0
2022-04-20 12:45:00,58.01,58.02,57.98,58.01,49825.0,54.0155,54.0248,53.9876,54.0155,49825.0
2022-04-20 12:50:00,58.01,58.02,57.99,58.0,76616.0,54.0155,54.0248,53.9969,54.0062,76616.0
2022-04-20 12:55:00,58.0,58.09,57.99,58.04,74200.0,54.0062,54.09,53.9969,54.0434,74200.0
2022-04-20 13:00:00,58.04,58.08,58.02,58.04,42266.0,54.0434,54.0807,54.0248,54.0434,42266.0
2022-04-20 13:05:00,58.04,58.05,57.98,58.02,59513.0,54.0434,54.0528,53.9876,54.0248,59513.0
2022-04-20 13:10:00,58.02,58.02,57.92,57.96,64072.0,54.0248,54.0248,53.9317,53.969,64072.0
2022-04-20 13:15:00,57.96,58.01,57.93,57.98,42470.0,53.969,54.0155,53.941,53.9876,42470.0
2022-04-20 13:20:00,57.97,57.99,57.96,57.99,19692.0,53.9783,53.9969,53.969,53.9969,19692.0
2022-04-20 13:25:00,57.99,58.0,57.92,57.97,25464.0,53.9969,54.0062,53.9317,53.9783,25464.0
2022-04-20 13:30:00,57.97,57.97,57.86,57.87,49729.0,53.9783,53.9783,53.8758,53.8852,49729.0
2022-04-20 13:35:00,57.87,57.93,57.87,57.89,18007.0,53.8852,53.941,53.8852,53.9038,18007.0
2022-04-20 13:40:00,57.88,57.9,57.82,57.88,31326.0,53.8945,53.9131,53.8386,53.8945,31326.0
2022-04-20 13:45:00,57.88,57.9,57.8,57.82,24262.0,53.8945,53.9131,53.82,53.8386,24262.0
2022-04-20 13:50:00,57.82,57.88,57.82,57.84,27310.0,53.8386,53.8945,53.8386,53.8572,27310.0
2022-04-20 13:55:00,57.84,57.87,57.81,57.86,22487.0,53.8572,53.8852,53.8293,53.8758,22487.0
2022-04-20 14:00:00,57.86,57.87,57.83,57.84,27649.0,53.8758,53.8852,53.8479,53.8572,27649.0
2022-04-20 14:05:00,57.85,57.86,57.82,57.85,26554.0,53.8665,53.8758,53.8386,53.8665,26554.0
2022-04-20 14:10:00,57.85,57.86,57.83,57.84,23939.0,53.8665,53.8758,53.8479,53.8572,23939.0
2022-04-20 14:15:00,57.84,57.86,57.66,57.66,61844.0,53.8572,53.8758,53.6896,53.6896,61844.0
2022-04-20 14:20:00,57.65,57.75,57.64,57.69,41524.0,53.6803,53.7734,53.671,53.7175,41524.0
2022-04-20 14:25:00,57.69,57.71,57.65,57.68,38423.0,53.7175,53.7362,53.6803,53.7082,38423.0
2022-04-20 14:30:00,57.67,57.68,57.63,57.65,23703.0,53.6989,53.7082,53.6617,53.6803,23703.0
2022-04-20 14:35:00,57.65,57.65,57.53,57.55,56038.0,53.6803,53.6803,53.5686,53.5872,56038.0
2022-04-20 14:40:00,57.55,57.57,57.51,57.54,43067.0,53.5872,53.6058,53.5499,53.5779,43067.0
2022-04-20 14:45:00,57.54,57.55,57.47,57.49,54376.0,53.5779,53.5872,53.5127,53.5313,54376.0
2022-04-20 14:50:00,57.49,57.51,57.43,57.43,49782.0,53.5313,53.5499,53.4754,53.4754,49782.0
2022-04-20 14:55:00,57.44,57.52,57.37,57.39,72977.0,53.4848,53.5593,53.4196,53.4382,72977.0
2022-04-20 15:00:00,57.39,57.53,57.38,57.48,45284.0,53.4382,53.5686,53.4289,53.522,45284.0
2022-04-20 15:05:00,57.48,57.5,57.39,57.46,35689.0,53.522,53.5406,53.4382,53.5034,35689.0
2022-04-20 15:10:00,57.47,57.52,57.41,57.43,52065.0,53.5127,53.5593,53.4568,53.4754,52065.0
2022-04-20 15:15:00,57.43,57.52,57.4,57.51,36915.0,53.4754,53.5593,53.4475,53.5499,36915.0
2022-04-20 15:20:00,57.51,57.53,57.47,57.5,46319.0,53.5499,53.5686,53.5127,53.5406,46319.0
2022-04-20 15:25:00,57.5,57.55,57.48,57.52,68617.0,53.5406,53.5872,53.522,53.5593,68617.0
2022-04-20 15:30:00,57.52,57.6,57.51,57.55,80159.0,53.5593,53.6337,53.5499,53.5872,80159.0
2022-04-20 15:35:00,57.55,57.63,57.54,57.55,74743.0,53.5872,53.6617,53.5779,53.5872,74743.0
2022-04-20 15:40:00,57.55,57.59,57.51,57.55,104563.0,53.5872,53.6244,53.5499,53.5872,104563.0
2022-04-20 15:45:00,57.55,57.64,57.55,57.59,143281.0,53.5872,53.671,53.5872,53.6244,143281.0
2022-04-20 15:50:00,57.58,57.69,57.56,57.63,144496.0,53.6151,53.7175,53.5965,53.6617,144496.0
2022-04-20 15:55:00,57.63,57.74,57.52,57.68,917136.0,53.6617,53.7641,53.5593,53.7082,917136.0
2022-04-21 09:30:00,57.51,57.87,57.47,57.51,76789.0,53.5499,53.8852,53.5127,53.5499,76789.0
2022-04-21 09:35:00,57.45,57.5,57.28,57.38,51015.0,53.4941,53.5406,53.3358,53.4289,51015.0
2022-04-21 09:40:00,57.4,57.7,57.4,57.57,33149.0,53.4475,53.7269,53.4475,53.6058,33149.0
2022-04-21 09:45:00,57.57,57.97,57.54,57.9,44288.0,53.6058,53.9783,53.5779,53.9131,44288.0
2022-04-21 09:50:00,57.89,57.93,57.65,57.93,29407.0,53.9038,53.941,53.6803,53.941,29407.0
2022-04-21 09:55:00,57.95,58.06,57.89,57.94,38962.0,53.9596,54.0621,53.9038,53.9503,38962.0
2022-04-21 10:00:00,57.95,57.99,57.75,57.85,38325.0,53.9596,53.9969,53.7734,53.8665,38325.0
2022-04-21 10:05:00,57.84,57.88,57.61,57.72,31569.0,53.8572,53.8945,53.6431,53.7455,31569.0
2022-04-21 10:10:00,57.73,57.84,57.71,57.84,23572.0,53.7548,53.8572,53.7362,53.8572,23572.0
2022-04-21 10:15:00,57.86,57.91,57.75,57.78,39187.0,53.8758,53.9224,53.7734,53.8013,39187.0
2022-04-21 10:20:00,57.8,57.88,57.73,57.74,28697.0,53.82,53.8945,53.7548,53.7641,28697.0
2022-04-21 10:25:00,57.72,57.74,57.52,57.52,31994.0,53.7455,53.7641,53.5593,53.5593,31994.0
2022-04-21 10:30:00,57.52,57.62,57.44,57.59,41665.0,53.5593,53.6524,53.4848,53.6244,41665.0
2022-04-21 10:35:00,57.58,57.64,57.51,57.63,23896.0,53.6151,53.671,53.5499,53.6617,23896.0
2022-04-21 10:40:00,57.63,57.68,57.59,57.63,20492.0,53.6617,53.7082,53.6244,53.6617,20492.0
2022-04-21 10:45:00,57.63,57.8,57.61,57.78,31775.0,53.6617,53.82,53.6431,53.8013,31775.0
2022-04-21 10:50:00,57.78,58.37,57.78,58.12,310278.0,53.8013,54.3507,53.8013,54.1179,310278.0
2022-04-21 10:55:00,58.13,58.14,57.97,57.98,40582.0,54.1272,54.1366,53.9783,53.9876,40582.0
2022-04-21 11:00:00,57.96,58.04,57.88,57.92,37885.0,53.969,54.0434,53.8945,53.9317,37885.0
2022-04-21 11:05:00,57.91,57.92,57.85,57.85,21127.0,53.9224,53.9317,53.8665,53.8665,21127.0
2022-04-21 11:10:00,57.86,57.97,57.86,57.9,26215.0,53.8758,53.9783,53.8758,53.9131,26215.0
2022-04-21 11:15:00,57.91,57.96,57.83,57.95,26467.0,53.9224,53.969,53.8479,53.9596,26467.0
2022-04-21 11:20:00,57.95,57.97,57.82,57.85,23810.0,53.9596,53.9783,53.8386,53.8665,23810.0
2022-04-21 11:25:00,57.85,57.9,57.81,57.85,21440.0,53.8665,53.9131,53.8293,53.8665,21440.0
2022-04-21 11:30:00,57.85,57.91,57.83,57.84,27007.0,53.8665,53.9224,53.8479,53.8572,27007.0
2022-04-21 11:35:00,57.84,57.9,57.74,57.82,31139.0,53.8572,53.9131,53.7641,53.8386,31139.0
2022-04-21 11:40:00,57.82,57.92,57.81,57.88,20354.0,53.8386,53.9317,53.8293,53.8945,20354.0
2022-04-21 11:45:00,57.89,58.0,57.88,58.0,24543.0,53.9038,54.0062,53.8945,54.0062,24543.0
2022-04-21 11:50:00,58.0,58.08,57.95,58.07,24050.0,54.0062,54.0807,53.9596,54.0714,24050.0
2022-04-21 11:55:00,58.07,58.15,58.05,58.14,45156.0,54.0714,54.1459,54.0528,54.1366,45156.0
2022-04-21 12:00:00,58.15,58.2,57.94,57.95,45631.0,54.1459,54.1924,53.9503,53.9596,45631.0
2022-04-21 12:05:00,57.96,58.1,57.96,58.09,79021.0,53.969,54.0993,53.969,54.09,79021.0
2022-04-21 12:10:00,58.1,58.12,58.02,58.06,15112.0,54.0993,54.1179,54.0248,54.0621,15112.0
2022-04-21 12:15:00,58.08,58.11,58.05,58.11,14491.0,54.0807,54.1086,54.0528,54.1086,14491.0
2022-04-21 12:20:00,58.11,58.18,58.1,58.18,25834.0,54.1086,54.1738,54.0993,54.1738,25834.0
2022-04-21 12:25:00,58.18,58.27,58.17,58.24,82606.0,54.1738,54.2576,54.1645,54.2297,82606.0
2022-04-21 12:30:00,58.24,58.56,58.22,58.55,114066.0,54.2297,54.5276,54.2111,54.5183,114066.0
2022-04-21 12:35:00,58.55,58.7,58.54,58.58,167198.0,54.5183,54.658,54.509,54.5463,167198.0
2022-04-21 12:40:00,58.58,58.65,58.47,58.58,42046.0,54.5463,54.6114,54.4438,54.5463,42046.0
2022-04-21 12:45:00,58.58,58.64,58.54,58.58,47182.0,54.5463,54.6021,54.509,54.5463,47182.0
2022-04-21 12:50:00,58.57,58.57,58.42,58.47,47262.0,54.5369,54.5369,54.3973,54.4438,47262.0
2022-04-21 12:55:00,58.47,58.55,58.44,58.51,58499.0,54.4438,54.5183,54.4159,54.4811,58499.0
2022-04-21 13:00:00,58.51,58.51,58.39,58.42,46551.0,54.4811,54.4811,54.3693,54.3973,46551.0
2022-04-21 13:05:00,58.42,58.45,58.35,58.43,38021.0,54.3973,54.4252,54.3321,54.4066,38021.0
2022-04-21 13:10:00,58.43,58.49,58.37,58.45,46500.0,54.4066,54.4625,54.3507,54.4252,46500.0
2022-04-21 13:15:00,58.46,58.48,58.33,58.36,24575.0,54.4345,54.4531,54.3135,54.3414,24575.0
2022-04-21 13:20:00,58.38,58.5,58.32,58.45,27163.0,54.36,54.4718,54.3042,54.4252,27163.0
2022-04-21 13:25:00,58.44,58.45,58.37,58.44,29929.0,54.4159,54.4252,54.3507,54.4159,29929.0
2022-04-21 13:30:00,58.44,58.5,58.39,58.44,46054.0,54.4159,54.4718,54.3693,54.4159,46054.0
2022-04-21 13:35:00,58.44,58.44,58.34,58.34,31569.0,54.4159,54.4159,54.3228,54.3228,31569.0
2022-04-21 13:40:00,58.34,58.37,58.22,58.22,29392.0,54.3228,54.3507,54.2111,54.2111,29392.0
2022-04-21 13:45:00,58.24,58.33,58.24,58.3,21568.0,54.2297,54.3135,54.2297,54.2855,21568.0
2022-04-21 13:50:00,58.3,58.31,58.25,58.29,32076.0,54.2855,54.2949,54.239,54.2762,32076.0
2022-04-21 13:55:00,58.29,58.31,58.26,58.29,28049.0,54.2762,54.2949,54.2483,54.2762,28049.0
2022-04-21 14:00:00,58.29,58.31,58.19,58.19,36109.0,54.2762,54.2949,54.1831,54.1831,36109.0
2022-04-21 14:05:00,58.19,58.24,58.14,58.23,37820.0,54.1831,54.2297,54.1366,54.2204,37820.0
2022-04-21 14:10:00,58.23,58.25,58.19,58.23,23988.0,54.2204,54.239,54.1831,54.2204,23988.0
2022-04-21 14:15:00,58.23,58.32,58.19,58.31,31797.0,54.2204,54.3042,54.1831,54.2949,31797.0
2022-04-21 14:20:00,58.31,58.4,58.29,58.35,41950.0,54.2949,54.3787,54.2762,54.3321,41950.0
2022-04-21 14:25:00,58.35,58.37,58.32,58.35,32738.0,54.3321,54.3507,54.3042,54.3321,32738.0
2022-04-21 14:30:00,58.36,58.47,58.35,58.45,32695.0,54.3414,54.4438,54.3321,54.4252,32695.0
2022-04-21 14:35:00,58.46,58.52,58.45,58.48,29983.0,54.4345,54.4904,54.4252,54.4531,29983.0
2022-04-21 14:40:00,58.48,58.49,58.42,58.43,21401.0,54.4531,54.4625,54.3973,54.4066,21401.0
2022-04-21 14:45:00,58.42,58.42,58.21,58.28,215129.0,54.3973,54.3973,54.2017,54.2669,215129.0
2022-04-21 14:50:00,58.29,58.29,58.16,58.16,32592.0,54.2762,54.2762,54.1552,54.1552,32592.0
2022-04-21 14:55:00,58.15,58.16,58.07,58.09,25610.0,54.1459,54.1552,54.0714,54.09,25610.0
2022-04-21 15:00:00,58.08,58.13,58.02,58.07,29827.0,54.0807,54.1272,54.0248,54.0714,29827.0
2022-04-21 15:05:00,58.07,58.1,57.97,58.03,43064.0,54.0714,54.0993,53.9783,54.0341,43064.0
2022-04-21 15:10:00,58.04,58.1,58.01,58.07,31784.0,54.0434,54.0993,54.0155,54.0714,31784.0
2022-04-21 15:15:00,58.08,58.19,58.07,58.19,37378.0,54.0807,54.1831,54.0714,54.1831,37378.0
2022-04-21 15:20:00,58.19,58.23,58.16,58.2,47028.0,54.1831,54.2204,54.1552,54.1924,47028.0
2022-04-21 15:25:00,58.2,58.25,58.17,58.23,103853.0,54.1924,54.239,54.1645,54.2204,103853.0
2022-04-21 15:30:00,58.24,58.32,58.18,58.25,121894.0,54.2297,54.3042,54.1738,54.239,121894.0
2022-04-21 15:35:00,58.24,58.24,58.11,58.15,52509.0,54.2297,54.2297,54.1086,54.1459,52509.0
2022-04-21 15:40:00,58.16,58.22,58.14,58.2,45959.0,54.1552,54.2111,54.1366,54.1924,45959.0
2022-04-21 15:45:00,58.18,58.19,58.07,58.1,61907.0,54.1738,54.1831,54.0714,54.0993,61907.0
2022-04-21 15:50:00,58.1,58.26,58.1,58.18,135562.0,54.0993,54.2483,54.0993,54.1738,135562.0
2022-04-21 15:55:00,58.18,58.21,58.15,58.17,309857.0,54.1738,54.2017,54.1459,54.1645,309857.0
2022-04-22 09:30:00,58.88,58.88,58.21,58.53,200126.0,54.8256,54.8256,54.2017,54.4997,200126.0
2022-04-22 09:35:00,58.55,58.68,58.34,58.61,106383.0,54.5183,54.6394,54.3228,54.5742,106383.0
2022-04-22 09:40:00,58.61,58.77,58.49,58.64,56799.0,54.5742,54.7232,54.4625,54.6021,56799.0
2022-04-22 09:45:00,58.62,58.91,58.57,58.9,62450.0,54.5835,54.8535,54.5369,54.8442,62450.0
2022-04-22 09:50:00,58.9,58.92,58.62,58.78,56399.0,54.8442,54.8628,54.5835,54.7325,56399.0
2022-04-22 09:55:00,58.77,58.97,58.69,58.69,70452.0,54.7232,54.9094,54.6487,54.6487,70452.0
2022-04-22 10:00:00,58.69,58.72,58.48,58.69,82252.0,54.6487,54.6766,54.4531,54.6487,82252.0
2022-04-22 10:05:00,58.68,58.77,58.27,58.28,63467.0,54.6394,54.7232,54.2576,54.2669,63467.0
2022-04-22 10:10:00,58.25,58.38,58.22,58.35,49248.0,54.239,54.36,54.2111,54.3321,49248.0
2022-04-22 10:15:00,58.33,58.62,58.28,58.59,56031.0,54.3135,54.5835,54.2669,54.5556,56031.0
2022-04-22 10:20:00,58.58,58.58,58.33,58.39,28858.0,54.5463,54.5463,54.3135,54.3693,28858.0
2022-04-22 10:25:00,58.38,58.38,58.18,58.19,14754.0,54.36,54.36,54.1738,54.1831,14754.0
2022-04-22 10:30:00,58.18,58.2,58.08,58.09,36086.0,54.1738,54.1924,54.0807,54.09,36086.0
2022-04-22 10:35:00,58.08,58.08,57.91,57.98,33566.0,54.0807,54.0807,53.9224,53.9876,33566.0
2022-04-22 10:40:00,57.96,57.96,57.71,57.75,29218.0,53.969,53.969,53.7362,53.7734,29218.0
2022-04-22 10:45:00,57.76,57.9,57.74,57.78,32076.0,53.7827,53.9131,53.7641,53.8013,32076.0
2022-04-22 10:50:00,57.77,57.81,57.74,57.77,22300.0,53.792,53.8293,53.7641,53.792,22300.0
2022-04-22 10:55:00,57.77,57.77,57.58,57.66,64529.0,53.792,53.792,53.6151,53.6896,64529.0
2022-04-22 11:00:00,57.66,57.79,57.63,57.75,44335.0,53.6896,53.8107,53.6617,53.7734,44335.0
2022-04-22 11:05:00,57.77,57.94,57.74,57.86,25424.0,53.792,53.9503,53.7641,53.8758,25424.0
2022-04-22 11:10:00,57.83,57.91,57.79,57.87,38038.0,53.8479,53.9224,53.8107,53.8852,38038.0
2022-04-22 11:15:00,57.86,57.88,57.76,57.83,25025.0,53.8758,53.8945,53.7827,53.8479,25025.0
2022-04-22 11:20:00,57.83,57.86,57.77,57.79,31467.0,53.8479,53.8758,53.792,53.8107,31467.0
2022-04-22 11:25:00,57.8,57.86,57.76,57.83,20066.0,53.82,53.8758,53.7827,53.8479,20066.0
2022-04-22 11:30:00,57.84,57.85,57.76,57.76,30871.0,53.8572,53.8665,53.7827,53.7827,30871.0
2022-04-22 11:35:00,57.77,57.77,57.68,57.7,16548.0,53.792,53.792,53.7082,53.7269,16548.0
2022-04-22 11:40:00,57.69,57.73,57.63,57.65,23405.0,53.7175,53.7548,53.6617,53.6803,23405.0
2022-04-22 11:45:00,57.64,57.71,57.63,57.68,38504.0,53.671,53.7362,53.6617,53.7082,38504.0
2022-04-22 11:50:00,57.69,57.69,57.53,57.54,17755.0,53.7175,53.7175,53.5686,53.5779,17755.0
2022-04-22 11:55:00,57.54,57.58,57.51,57.57,42679.0,53.5779,53.6151,53.5499,53.6058,42679.0
2022-04-22 12:00:00,57.56,57.56,57.43,57.44,31547.0,53.5965,53.5965,53.4754,53.4848,31547.0
2022-04-22 12:05:00,57.45,57.53,57.44,57.46,33152.0,53.4941,53.5686,53.4848,53.5034,33152.0
2022-04-22 12:10:00,57.47,57.53,57.46,57.53,48784.0,53.5127,53.5686,53.5034,53.5686,48784.0
2022-04-22 12:15:00,57.53,57.63,57.51,57.6,124532.0,53.5686,53.6617,53.5499,53.6337,124532.0
2022-04-22 12:20:00,57.59,57.6,57.46,57.46,46610.0,53.6244,53.6337,53.5034,53.5034,46610.0
2022-04-22 12:25:00,57.47,57.5,57.41,57.5,30021.0,53.5127,53.5406,53.4568,53.5406,30021.0
2022-04-22 12:30:00,57.49,57.67,57.49,57.6,44151.0,53.5313,53.6989,53.5313,53.6337,44151.0
2022-04-22 12:35:00,57.59,57.69,57.5,57.51,119531.0,53.6244,53.7175,53.5406,53.5499,119531.0
2022-04-22 12:40:00,57.5,57.57,57.49,57.54,40953.0,53.5406,53.6058,53.5313,53.5779,40953.0
2022-04-22 12:45:00,57.53,57.54,57.47,57.48,52815.0,53.5686,53.5779,53.5127,53.522,52815.0
2022-04-22 12:50:00,57.5,57.53,57.43,57.45,75163.0,53.5406,53.5686,53.4754,53.4941,75163.0
2022-04-22 12:55:00,57.45,57.45,57.34,57.37,46150.0,53.4941,53.4941,53.3916,53.4196,46150.0
2022-04-22 13:00:00,57.37,57.39,57.32,57.39,25494.0,53.4196,53.4382,53.373,53.4382,25494.0
2022-04-22 13:05:00,57.39,57.47,57.37,57.46,36446.0,53.4382,53.5127,53.4196,53.5034,36446.0
2022-04-22 13:10:00,57.47,57.57,57.47,57.56,46748.0,53.5127,53.6058,53.5127,53.5965,46748.0
2022-04-22 13:15:00,57.56,57.67,57.54,57.61,20347.0,53.5965,53.6989,53.5779,53.6431,20347.0
2022-04-22 13:20:00,57.6,57.6,57.47,57.52,14570.0,53.6337,53.6337,53.5127,53.5593,14570.0
2022-04-22 13:25:00,57.51,57.53,57.45,57.5,27152.0,53.5499,53.5686,53.4941,53.5406,27152.0
2022-04-22 13:30:00,57.49,57.5,57.44,57.46,28436.0,53.5313,53.5406,53.4848,53.5034,28436.0
2022-04-22 13:35:00,57.46,57.52,57.44,57.49,25258.0,53.5034,53.5593,53.4848,53.5313,25258.0
2022-04-22 13:40:00,57.49,57.62,57.49,57.62,27783.0,53.5313,53.6524,53.5313,53.6524,27783.0
2022-04-22 13:45:00,57.63,57.65,57.59,57.6,14074.0,53.6617,53.6803,53.6244,53.6337,14074.0
2022-04-22 13:50:00,57.59,57.62,57.55,57.55,12070.0,53.6244,53.6524,53.5872,53.5872,12070.0
2022-04-22 13:55:00,57.56,57.58,57.53,57.54,23244.0,53.5965,53.6151,53.5686,53.5779,23244.0
2022-04-22 14:00:00,57.55,57.56,57.5,57.51,14021.0,53.5872,53.5965,53.5406,53.5499,14021.0
2022-04-22 14:05:00,57.52,57.52,57.45,57.45,30342.0,53.5593,53.5593,53.4941,53.4941,30342.0
2022-04-22 14:10:00,57.46,57.52,57.43,57.48,27913.0,53.5034,53.5593,53.4754,53.522,27913.0
2022-04-22 14:15:00,57.48,57.58,57.47,57.57,27409.0,53.522,53.6151,53.5127,53.6058,27409.0
2022-04-22 14:20:00,57.57,57.58,57.51,57.55,22698.0,53.6058,53.6151,53.5499,53.5872,22698.0
2022-04-22 14:25:00,57.55,57.56,57.49,57.55,34132.0,53.5872,53.5965,53.5313,53.5872,34132.0
2022-04-22 14:30:00,57.55,57.55,57.48,57.49,52764.0,53.5872,53.5872,53.522,53.5313,52764.0
2022-04-22 14:35:00,57.48,57.5,57.46,57.47,25817.0,53.522,53.5406,53.5034,53.5127,25817.0
2022-04-22 14:40:00,57.48,57.54,57.46,57.5,49766.0,53.522,53.5779,53.5034,53.5406,49766.0
2022-04-22 14:45:00,57.51,57.52,57.44,57.44,41847.0,53.5499,53.5593,53.4848,53.4848,41847.0
2022-04-22 14:50:00,57.45,57.45,57.32,57.33,56015.0,53.4941,53.4941,53.373,53.3823,56015.0
2022-04-22 14:55:00,57.32,57.32,57.18,57.23,82753.0,53.373,53.373,53.2427,53.2892,82753.0
2022-04-22 15:00:00,57.23,57.28,57.19,57.28,29881.0,53.2892,53.3358,53.252,53.3358,29881.0
2022-04-22 15:05:00,57.28,57.28,57.17,57.18,28540.0,53.3358,53.3358,53.2334,53.2427,28540.0
2022-04-22 15:10:00,57.19,57.39,57.08,57.35,47047.0,53.252,53.4382,53.1495,53.401,47047.0
2022-04-22 15:15:00,57.35,57.44,57.3,57.42,30969.0,53.401,53.4848,53.3544,53.4661,30969.0
2022-04-22 15:20:00,57.43,57.46,57.37,57.38,30647.0,53.4754,53.5034,53.4196,53.4289,30647.0
2022-04-22 15:25:00,57.38,57.47,57.37,57.43,51109.0,53.4289,53.5127,53.4196,53.4754,51109.0
2022-04-22 15:30:00,57.42,57.47,57.42,57.47,40925.0,53.4661,53.5127,53.4661,53.5127,40925.0
2022-04-22 15:35:00,57.47,57.5,57.4,57.43,54145.0,53.5127,53.5406,53.4475,53.4754,54145.0
2022-04-22 15:40:00,57.43,57.46,57.31,57.33,74301.0,53.4754,53.5034,53.3637,53.3823,74301.0
2022-04-22 15:45:00,57.32,57.34,57.18,57.2,92982.0,53.373,53.3916,53.2427,53.2613,92982.0
2022-04-22 15:50:00,57.2,57.2,56.97,57.04,215824.0,53.2613,53.2613,53.0471,53.1123,215824.0
2022-04-22 15:55:00,57.03,57.09,56.99,57.0,279491.0,53.103,53.1589,53.0657,53.0751,279491.0
2022-04-25 09:30:00,56.93,57.24,56.76,56.8,169468.0,53.0099,53.2985,52.8516,52.8888,169468.0
2022-04-25 09:35:00,56.77,56.82,56.46,56.57,106063.0,52.8609,52.9075,52.5722,52.6747,106063.0
2022-04-25 09:40:00,56.57,56.99,56.52,56.98,73081.0,52.6747,53.0657,52.6281,53.0564,73081.0
2022-04-25 09:45:00,57.01,57.15,56.9,56.91,106349.0,53.0844,53.2147,52.9819,52.9913,106349.0
2022-04-25 09:50:00,56.93,56.93,56.69,56.7,67895.0,53.0099,53.0099,52.7864,52.7957,67895.0
2022-04-25 09:55:00,56.69,56.81,56.38,56.47,84819.0,52.7864,52.8981,52.4978,52.5816,84819.0
2022-04-25 10:00:00,56.46,56.7,56.41,56.45,66609.0,52.5722,52.7957,52.5257,52.5629,66609.0
2022-04-25 10:05:00,56.45,56.56,56.28,56.32,55024.0,52.5629,52.6654,52.4046,52.4419,55024.0
2022-04-25 10:10:00,56.34,56.57,56.29,56.53,47541.0,52.4605,52.6747,52.4139,52.6374,47541.0
2022-04-25 10:15:00,56.55,56.62,56.5,56.58,94335.0,52.656,52.7212,52.6095,52.684,94335.0
2022-04-25 10:20:00,56.59,56.59,56.43,56.51,112991.0,52.6933,52.6933,52.5443,52.6188,112991.0
2022-04-25 10:25:00,56.52,56.54,56.44,56.51,83598.0,52.6281,52.6467,52.5536,52.6188,83598.0
2022-04-25 10:30:00,56.5,56.76,56.49,56.73,61096.0,52.6095,52.8516,52.6002,52.8236,61096.0
2022-04-25 10:35:00,56.74,56.74,56.57,56.64,66751.0,52.833,52.833,52.6747,52.7398,66751.0
2022-04-25 10:40:00,56.66,56.68,56.54,56.63,60907.0,52.7585,52.7771,52.6467,52.7305,60907.0
2022-04-25 10:45:00,56.64,56.75,56.57,56.75,95554.0,52.7398,52.8423,52.6747,52.8423,95554.0
2022-04-25 10:50:00,56.75,56.75,56.63,56.66,57889.0,52.8423,52.8423,52.7305,52.7585,57889.0
2022-04-25 10:55:00,56.64,56.68,56.56,56.56,74255.0,52.7398,52.7771,52.6654,52.6654,74255.0
2022-04-25 11:00:00,56.56,56.58,56.44,56.51,194257.0,52.6654,52.684,52.5536,52.6188,194257.0
2022-04-25 11:05:00,56.52,56.71,56.51,56.6,169491.0,52.6281,52.805,52.6188,52.7026,169491.0
2022-04-25 11:10:00,56.61,56.71,56.52,56.68,81385.0,52.7119,52.805,52.6281,52.7771,81385.0
2022-04-25 11:15:00,56.68,56.74,56.6,56.65,31913.0,52.7771,52.833,52.7026,52.7492,31913.0
2022-04-25 11:20:00,56.66,56.68,56.57,56.65,28595.0,52.7585,52.7771,52.6747,52.7492,28595.0
2022-04-25 11:25:00,56.65,56.66,56.54,56.55,31483.0,52.7492,52.7585,52.6467,52.656,31483.0
2022-04-25 11:30:00,56.56,56.56,56.46,56.51,25334.0,52.6654,52.6654,52.5722,52.6188,25334.0
2022-04-25 11:35:00,56.5,56.53,56.37,56.39,37212.0,52.6095,52.6374,52.4884,52.5071,37212.0
2022-04-25 11:40:00,56.38,56.38,56.18,56.18,32958.0,52.4978,52.4978,52.3115,52.3115,32958.0
2022-04-25 11:45:00,56.18,56.21,56.07,56.18,59639.0,52.3115,52.3395,52.2091,52.3115,59639.0
2022-04-25 11:50:00,56.18,56.2,55.94,55.98,57603.0,52.3115,52.3301,52.088,52.1253,57603.0
2022-04-25 11:55:00,55.99,56.04,55.96,56.01,47466.0,52.1346,52.1812,52.1067,52.1532,47466.0
2022-04-25 12:00:00,56.01,56.03,55.93,56.01,35173.0,52.1532,52.1719,52.0787,52.1532,35173.0
2022-04-25 12:05:00,56.02,56.07,55.92,55.97,64576.0,52.1625,52.2091,52.0694,52.116,64576.0
2022-04-25 12:10:00,55.98,56.05,55.86,56.0,58661.0,52.1253,52.1905,52.0136,52.1439,58661.0
2022-04-25 12:15:00,55.99,56.03,55.84,55.85,31170.0,52.1346,52.1719,51.9949,52.0042,31170.0
2022-04-25 12:20:00,55.86,56.08,55.85,56.08,103524.0,52.0136,52.2184,52.0042,52.2184,103524.0
2022-04-25 12:25:00,56.08,56.14,56.01,56.05,69792.0,52.2184,52.2743,52.1532,52.1905,69792.0
2022-04-25 12:30:00,56.05,56.24,56.03,56.21,43402.0,52.1905,52.3674,52.1719,52.3395,43402.0
2022-04-25 12:35:00,56.2,56.37,56.15,56.32,38634.0,52.3301,52.4884,52.2836,52.4419,38634.0
2022-04-25 12:40:00,56.31,56.31,56.1,56.1,32077.0,52.4326,52.4326,52.237,52.237,32077.0
2022-04-25 12:45:00,56.11,56.18,56.07,56.18,24387.0,52.2463,52.3115,52.2091,52.3115,24387.0
2022-04-25 12:50:00,56.18,56.19,56.09,56.16,52321.0,52.3115,52.3208,52.2277,52.2929,52321.0
2022-04-25 12:55:00,56.16,56.25,56.11,56.24,28015.0,52.2929,52.3767,52.2463,52.3674,28015.0
2022-04-25 13:00:00,56.25,56.28,56.08,56.13,45388.0,52.3767,52.4046,52.2184,52.265,45388.0
2022-04-25 13:05:00,56.14,56.22,56.1,56.19,38070.0,52.2743,52.3488,52.237,52.3208,38070.0
2022-04-25 13:10:00,56.2,56.29,56.19,56.28,40451.0,52.3301,52.4139,52.3208,52.4046,40451.0
2022-04-25 13:15:00,56.3,56.36,56.21,56.27,24921.0,52.4233,52.4791,52.3395,52.3953,24921.0
2022-04-25 13:20:00,56.27,56.27,56.21,56.22,23750.0,52.3953,52.3953,52.3395,52.3488,23750.0
2022-04-25 13:25:00,56.23,56.24,56.14,56.18,18140.0,52.3581,52.3674,52.2743,52.3115,18140.0
2022-04-25 13:30:00,56.18,56.19,56.12,56.12,26440.0,52.3115,52.3208,52.2557,52.2557,26440.0
2022-04-25 13:35:00,56.12,56.12,56.01,56.05,36674.0,52.2557,52.2557,52.1532,52.1905,36674.0
2022-04-25 13:40:00,56.06,56.12,56.02,56.07,39666.0,52.1998,52.2557,52.1625,52.2091,39666.0
2022-04-25 13:45:00,56.07,56.12,56.05,56.09,40937.0,52.2091,52.2557,52.1905,52.2277,40937.0
2022-04-25 13:50:00,56.09,56.13,56.03,56.13,45012.0,52.2277,52.265,52.1719,52.265,45012.0
2022-04-25 13:55:00,56.13,56.17,56.09,56.12,38650.0,52.265,52.3022,52.2277,52.2557,38650.0
2022-04-25 14:00:00,56.13,56.24,56.12,56.21,37345.0,52.265,52.3674,52.2557,52.3395,37345.0
2022-04-25 14:05:00,56.21,56.33,56.16,56.32,34977.0,52.3395,52.4512,52.2929,52.4419,34977.0
2022-04-25 14:10:00,56.3,56.36,56.24,56.26,106987.0,52.4233,52.4791,52.3674,52.386,106987.0
2022-04-25 14:15:00,56.26,56.54,56.25,56.5,130065.0,52.386,52.6467,52.3767,52.6095,130065.0
2022-04-25 14:20:00,56.49,56.6,56.47,56.58,34286.0,52.6002,52.7026,52.5816,52.684,34286.0
2022-04-25 14:25:00,56.58,56.7,56.57,56.7,33511.0,52.684,52.7957,52.6747,52.7957,33511.0
2022-04-25 14:30:00,56.69,56.75,56.67,56.74,35712.0,52.7864,52.8423,52.7678,52.833,35712.0
2022-04-25 14:35:00,56.73,56.78,56.67,56.73,19278.0,52.8236,52.8702,52.7678,52.8236,19278.0
2022-04-25 14:40:00,56.72,56.73,56.67,56.73,180505.0,52.8143,52.8236,52.7678,52.8236,180505.0
2022-04-25 14:45:00,56.73,56.8,56.7,56.71,51964.0,52.8236,52.8888,52.7957,52.805,51964.0
2022-04-25 14:50:00,56.72,56.8,56.69,56.78,35870.0,52.8143,52.8888,52.7864,52.8702,35870.0
2022-04-25 14:55:00,56.78,56.78,56.62,56.64,30968.0,52.8702,52.8702,52.7212,52.7398,30968.0
2022-04-25 15:00:00,56.65,56.66,56.52,56.54,31359.0,52.7492,52.7585,52.6281,52.6467,31359.0
2022-04-25 15:05:00,56.54,56.6,56.46,56.54,53734.0,52.6467,52.7026,52.5722,52.6467,53734.0
2022-04-25 15:10:00,56.54,56.62,56.52,56.61,40469.0,52.6467,52.7212,52.6281,52.7119,40469.0
2022-04-25 15:15:00,56.63,56.66,56.61,56.63,31088.0,52.7305,52.7585,52.7119,52.7305,31088.0
2022-04-25 15:20:00,56.63,56.73,56.63,56.7,56092.0,52.7305,52.8236,52.7305,52.7957,56092.0
2022-04-25 15:25:00,56.71,56.74,56.59,56.67,72543.0,52.805,52.833,52.6933,52.7678,72543.0
2022-04-25 15:30:00,56.67,56.72,56.62,56.66,123382.0,52.7678,52.8143,52.7212,52.7585,123382.0
2022-04-25 15:35:00,56.66,56.71,56.64,56.67,89721.0,52.7585,52.805,52.7398,52.7678,89721.0
2022-04-25 15:40:00,56.67,56.68,56.55,56.68,147684.0,52.7678,52.7771,52.656,52.7771,147684.0
2022-04-25 15:45:00,56.69,56.79,56.66,56.7,184617.0,52.7864,52.8795,52.7585,52.7957,184617.0
2022-04-25 15:50:00,56.71,56.71,56.56,56.65,325896.0,52.805,52.805,52.6654,52.7492,325896.0
2022-04-25 15:55:00,56.65,56.71,56.62,56.71,430209.0,52.7492,52.805,52.7212,52.805,430209.0
2022-04-26 09:30:00,56.61,56.74,56.33,56.55,103825.0,52.7119,52.833,52.4512,52.656,103825.0
2022-04-26 09:35:00,56.59,56.74,56.51,56.7,98477.0,52.6933,52.833,52.6188,52.7957,98477.0
2022-04-26 09:40:00,56.71,56.78,56.59,56.63,29823.0,52.805,52.8702,52.6933,52.7305,29823.0
2022-04-26 09:45:00,56.61,56.72,56.55,56.57,43806.0,52.7119,52.8143,52.656,52.6747,43806.0
2022-04-26 09:50:00,56.55,56.58,56.46,56.47,34683.0,52.656,52.684,52.5722,52.5816,34683.0
2022-04-26 09:55:00,56.47,56.51,56.35,56.43,29457.0,52.5816,52.6188,52.4698,52.5443,29457.0
2022-04-26 10:00:00,56.43,56.59,56.4,56.53,40449.0,52.5443,52.6933,52.5164,52.6374,40449.0
2022-04-26 10:05:00,56.52,56.62,56.47,56.62,68477.0,52.6281,52.7212,52.5816,52.7212,68477.0
2022-04-26 10:10:00,56.63,56.65,56.39,56.4,38855.0,52.7305,52.7492,52.5071,52.5164,38855.0
2022-04-26 10:15:00,56.41,56.41,56.09,56.12,28138.0,52.5257,52.5257,52.2277,52.2557,28138.0
2022-04-26 10:20:00,56.13,56.21,56.05,56.12,41178.0,52.265,52.3395,52.1905,52.2557,41178.0
2022-04-26 10:25:00,56.12,56.21,56.05,56.21,47959.0,52.2557,52.3395,52.1905,52.3395,47959.0
2022-04-26 10:30:00,56.21,56.22,56.08,56.12,51360.0,52.3395,52.3488,52.2184,52.2557,51360.0
2022-04-26 10:35:00,56.12,56.21,56.09,56.17,44084.0,52.2557,52.3395,52.2277,52.3022,44084.0
2022-04-26 10:40:00,56.17,56.17,56.0,56.0,37349.0,52.3022,52.3022,52.1439,52.1439,37349.0
2022-04-26 10:45:00,56.01,56.05,55.95,56.0,51671.0,52.1532,52.1905,52.0974,52.1439,51671.0
2022-04-26 10:50:00,56.0,56.12,55.98,56.05,44733.0,52.1439,52.2557,52.1253,52.1905,44733.0
2022-04-26 10:55:00,56.05,56.14,56.03,56.1,49414.0,52.1905,52.2743,52.1719,52.237,49414.0
2022-04-26 11:00:00,56.1,56.24,56.05,56.24,45635.0,52.237,52.3674,52.1905,52.3674,45635.0
2022-04-26 11:05:00,56.23,56.29,56.18,56.26,52203.0,52.3581,52.4139,52.3115,52.386,52203.0
2022-04-26 11:10:00,56.26,56.4,56.25,56.4,51776.0,52.386,52.5164,52.3767,52.5164,51776.0
2022-04-26 11:15:00,56.4,56.45,56.38,56.44,38828.0,52.5164,52.5629,52.4978,52.5536,38828.0
2022-04-26 11:20:00,56.44,56.49,56.33,56.33,47889.0,52.5536,52.6002,52.4512,52.4512,47889.0
2022-04-26 11:25:00,56.32,56.4,56.29,56.38,84950.0,52.4419,52.5164,52.4139,52.4978,84950.0
2022-04-26 11:30:00,56.38,56.39,56.24,56.27,41695.0,52.4978,52.5071,52.3674,52.3953,41695.0
2022-04-26 11:35:00,56.26,56.29,56.19,56.21,31596.0,52.386,52.4139,52.3208,52.3395,31596.0
2022-04-26 11:40:00,56.21,56.23,56.16,56.21,45762.0,52.3395,52.3581,52.2929,52.3395,45762.0
2022-04-26 11:45:00,56.21,56.4,56.2,56.39,57229.0,52.3395,52.5164,52.3301,52.5071,57229.0
2022-04-26 11:50:00,56.39,56.49,56.37,56.42,27039.0,52.5071,52.6002,52.4884,52.535,27039.0
2022-04-26 11:55:00,56.43,56.43,56.33,56.34,29153.0,52.5443,52.5443,52.4512,52.4605,29153.0
2022-04-26 12:00:00,56.35,56.35,56.23,56.32,35267.0,52.4698,52.4698,52.3581,52.4419,35267.0
2022-04-26 12:05:00,56.34,56.4,56.31,56.4,30062.0,52.4605,52.5164,52.4326,52.5164,30062.0
2022-04-26 12:10:00,56.4,56.47,56.39,56.44,25796.0,52.5164,52.5816,52.5071,52.5536,25796.0
2022-04-26 12:15:00,56.44,56.45,56.31,56.32,24741.0,52.5536,52.5629,52.4326,52.4419,24741.0
2022-04-26 12:20:00,56.33,56.38,56.32,56.37,23249.0,52.4512,52.4978,52.4419,52.4884,23249.0
2022-04-26 12:25:00,56.36,56.5,56.35,56.47,31045.0,52.4791,52.6095,52.4698,52.5816,31045.0
2022-04-26 12:30:00,56.46,56.49,56.35,56.36,29053.0,52.5722,52.6002,52.4698,52.4791,29053.0
2022-04-26 12:35:00,56.36,56.38,56.18,56.19,28025.0,52.4791,52.4978,52.3115,52.3208,28025.0
2022-04-26 12:40:00,56.18,56.2,56.08,56.11,36211.0,52.3115,52.3301,52.2184,52.2463,36211.0
2022-04-26 12:45:00,56.11,56.16,56.08,56.14,21186.0,52.2463,52.2929,52.2184,52.2743,21186.0
2022-04-26 12:50:00,56.14,56.22,56.11,56.19,17698.0,52.2743,52.3488,52.2463,52.3208,17698.0
2022-04-26 12:55:00,56.2,56.3,56.2,56.27,35104.0,52.3301,52.4233,52.3301,52.3953,35104.0
2022-04-26 13:00:00,56.28,56.3,56.16,56.17,22871.0,52.4046,52.4233,52.2929,52.3022,22871.0
2022-04-26 13:05:00,56.17,56.28,56.15,56.15,32983.0,52.3022,52.4046,52.2836,52.2836,32983.0
2022-04-26 13:10:00,56.14,56.19,56.06,56.06,40392.0,52.2743,52.3208,52.1998,52.1998,40392.0
2022-04-26 13:15:00,56.07,56.08,55.98,55.98,28713.0,52.2091,52.2184,52.1253,52.1253,28713.0
2022-04-26 13:20:00,55.99,56.02,55.97,56.01,18415.0,52.1346,52.1625,52.116,52.1532,18415.0
2022-04-26 13:25:00,56.01,56.02,55.96,56.0,39245.0,52.1532,52.1625,52.1067,52.1439,39245.0
2022-04-26 13:30:00,56.0,56.02,55.94,55.99,30691.0,52.1439,52.1625,52.088,52.1346,30691.0
2022-04-26 13:35:00,55.98,56.03,55.92,56.0,37719.0,52.1253,52.1719,52.0694,52.1439,37719.0
2022-04-26 13:40:00,56.01,56.1,55.99,56.08,29933.0,52.1532,52.237,52.1346,52.2184,29933.0
2022-04-26 13:45:00,56.08,56.08,55.99,56.01,42469.0,52.2184,52.2184,52.1346,52.1532,42469.0
2022-04-26 13:50:00,56.01,56.03,55.98,56.01,31916.0,52.1532,52.1719,52.1253,52.1532,31916.0
2022-04-26 13:55:00,56.0,56.02,55.95,55.98,29223.0,52.1439,52.1625,52.0974,52.1253,29223.0
2022-04-26 14:00:00,55.99,56.0,55.91,55.95,22481.0,52.1346,52.1439,52.0601,52.0974,22481.0
2022-04-26 14:05:00,55.94,56.04,55.89,55.98,28159.0,52.088,52.1812,52.0415,52.1253,28159.0
2022-04-26 14:10:00,55.99,56.02,55.94,55.99,28647.0,52.1346,52.1625,52.088,52.1346,28647.0
2022-04-26 14:15:00,55.99,56.05,55.98,56.03,30697.0,52.1346,52.1905,52.1253,52.1719,30697.0
2022-04-26 14:20:00,56.04,56.1,56.03,56.08,21717.0,52.1812,52.237,52.1719,52.2184,21717.0
2022-04-26 14:25:00,56.08,56.08,55.99,56.06,21590.0,52.2184,52.2184,52.1346,52.1998,21590.0
2022-04-26 14:30:00,56.06,56.06,55.84,55.86,28962.0,52.1998,52.1998,51.9949,52.0136,28962.0
2022-04-26 14:35:00,55.87,55.96,55.86,55.95,16858.0,52.0229,52.1067,52.0136,52.0974,16858.0
2022-04-26 14:40:00,55.95,55.97,55.87,55.89,22439.0,52.0974,52.116,52.0229,52.0415,22439.0
2022-04-26 14:45:00,55.89,55.89,55.83,55.84,30020.0,52.0415,52.0415,51.9856,51.9949,30020.0
2022-04-26 14:50:00,55.85,55.9,55.84,55.84,51863.0,52.0042,52.0508,51.9949,51.9949,51863.0
2022-04-26 14:55:00,55.85,55.86,55.78,55.82,39188.0,52.0042,52.0136,51.9391,51.9763,39188.0
2022-04-26 15:00:00,55.82,55.85,55.68,55.71,64549.0,51.9763,52.0042,51.846,51.8739,64549.0
2022-04-26 15:05:00,55.71,55.75,55.66,55.67,47500.0,51.8739,51.9111,51.8273,51.8366,47500.0
2022-04-26 15:10:00,55.66,55.77,55.66,55.66,28925.0,51.8273,51.9298,51.8273,51.8273,28925.0
2022-04-26 15:15:00,55.66,55.68,55.48,55.52,63412.0,51.8273,51.846,51.6597,51.697,63412.0
2022-04-26 15:20:00,55.52,55.63,55.51,55.59,40306.0,51.697,51.7994,51.6877,51.7621,40306.0
2022-04-26 15:25:00,55.6,55.69,55.57,55.66,32532.0,51.7715,51.8553,51.7435,51.8273,32532.0
2022-04-26 15:30:00,55.66,55.7,55.53,55.59,131162.0,51.8273,51.8646,51.7063,51.7621,131162.0
2022-04-26 15:35:00,55.59,55.71,55.56,55.69,96950.0,51.7621,51.8739,51.7342,51.8553,96950.0
2022-04-26 15:40:00,55.69,55.7,55.54,55.63,78999.0,51.8553,51.8646,51.7156,51.7994,78999.0
2022-04-26 15:45:00,55.62,55.74,55.54,55.73,137645.0,51.7901,51.9018,51.7156,51.8925,137645.0
2022-04-26 15:50:00,55.74,55.84,55.7,55.77,210744.0,51.9018,51.9949,51.8646,51.9298,210744.0
2022-04-26 15:55:00,55.77,55.8,55.68,55.7,364425.0,51.9298,51.9577,51.846,51.8646,364425.0
2022-04-27 09:30:00,56.08,56.11,55.59,55.59,143605.0,52.2184,52.2463,51.7621,51.7621,143605.0
2022-04-27 09:35:00,55.62,55.64,55.34,55.51,52965.0,51.7901,51.8087,51.5294,51.6877,52965.0
2022-04-27 09:40:00,55.51,55.55,55.23,55.54,64178.0,51.6877,51.7249,51.4269,51.7156,64178.0
2022-04-27 09:45:00,55.51,55.96,55.51,55.96,53007.0,51.6877,52.1067,51.6877,52.1067,53007.0
2022-04-27 09:50:00,55.96,56.05,55.89,55.98,44210.0,52.1067,52.1905,52.0415,52.1253,44210.0
2022-04-27 09:55:00,55.98,56.16,55.97,56.08,51911.0,52.1253,52.2929,52.116,52.2184,51911.0
2022-04-27 10:00:00,56.08,56.31,55.97,55.97,79420.0,52.2184,52.4326,52.116,52.116,79420.0
2022-04-27 10:05:00,55.98,56.02,55.82,55.9,54660.0,52.1253,52.1625,51.9763,52.0508,54660.0
2022-04-27 10:10:00,55.9,55.9,55.68,55.78,59730.0,52.0508,52.0508,51.846,51.9391,59730.0
2022-04-27 10:15:00,55.76,55.82,55.63,55.64,74050.0,51.9204,51.9763,51.7994,51.8087,74050.0
2022-04-27 10:20:00,55.63,55.74,55.53,55.64,56264.0,51.7994,51.9018,51.7063,51.8087,56264.0
2022-04-27 10:25:00,55.64,55.68,55.5,55.5,92442.0,51.8087,51.846,51.6783,51.6783,92442.0
2022-04-27 10:30:00,55.48,55.61,55.41,55.61,69486.0,51.6597,51.7808,51.5945,51.7808,69486.0
2022-04-27 10:35:00,55.61,55.67,55.51,55.65,67477.0,51.7808,51.8366,51.6877,51.818,67477.0
2022-04-27 10:40:00,55.65,55.77,55.61,55.63,57415.0,51.818,51.9298,51.7808,51.7994,57415.0
2022-04-27 10:45:00,55.64,55.66,55.59,55.6,44658.0,51.8087,51.8273,51.7621,51.7715,44658.0
2022-04-27 10:50:00,55.61,55.74,55.6,55.71,43119.0,51.7808,51.9018,51.7715,51.8739,43119.0
2022-04-27 10:55:00,55.71,55.78,55.67,55.7,30968.0,51.8739,51.9391,51.8366,51.8646,30968.0
2022-04-27 11:00:00,55.69,55.77,55.62,55.64,41550.0,51.8553,51.9298,51.7901,51.8087,41550.0
2022-04-27 11:05:00,55.65,55.65,55.54,55.54,42799.0,51.818,51.818,51.7156,51.7156,42799.0
2022-04-27 11:10:00,55.56,55.7,55.47,55.67,39186.0,51.7342,51.8646,51.6504,51.8366,39186.0
2022-04-27 11:15:00,55.68,55.89,55.66,55.74,55362.0,51.846,52.0415,51.8273,51.9018,55362.0
2022-04-27 11:20:00,55.75,55.81,55.7,55.76,38699.0,51.9111,51.967,51.8646,51.9204,38699.0
2022-04-27 11:25:00,55.76,55.88,55.74,55.84,49383.0,51.9204,52.0322,51.9018,51.9949,49383.0
2022-04-27 11:30:00,55.84,55.88,55.78,55.87,40028.0,51.9949,52.0322,51.9391,52.0229,40028.0
2022-04-27 11:35:00,55.86,56.17,55.85,56.11,45303.0,52.0136,52.3022,52.0042,52.2463,45303.0
2022-04-27 11:40:00,56.12,56.27,56.11,56.21,23396.0,52.2557,52.3953,52.2463,52.3395,23396.0
2022-04-27 11:45:00,56.22,56.25,56.16,56.17,27677.0,52.3488,52.3767,52.2929,52.3022,27677.0
2022-04-27 11:50:00,56.19,56.19,56.05,56.06,28869.0,52.3208,52.3208,52.1905,52.1998,28869.0
2022-04-27 11:55:00,56.07,56.12,56.05,56.11,40722.0,52.2091,52.2557,52.1905,52.2463,40722.0
2022-04-27 12:00:00,56.1,56.26,56.1,56.22,53517.0,52.237,52.386,52.237,52.3488,53517.0
2022-04-27 12:05:00,56.22,56.28,56.17,56.19,31057.0,52.3488,52.4046,52.3022,52.3208,31057.0
2022-04-27 12:10:00,56.2,56.22,56.13,56.13,26474.0,52.3301,52.3488,52.265,52.265,26474.0
2022-04-27 12:15:00,56.13,56.13,56.05,56.07,22649.0,52.265,52.265,52.1905,52.2091,22649.0
2022-04-27 12:20:00,56.07,56.07,55.95,56.0,48195.0,52.2091,52.2091,52.0974,52.1439,48195.0
2022-04-27 12:25:00,56.0,56.11,56.0,56.02,27940.0,52.1439,52.2463,52.1439,52.1625,27940.0
2022-04-27 12:30:00,56.04,56.08,55.99,55.99,20010.0,52.1812,52.2184,52.1346,52.1346,20010.0
2022-04-27 12:35:00,55.99,56.07,55.97,56.05,38617.0,52.1346,52.2091,52.116,52.1905,38617.0
2022-04-27 12:40:00,56.05,56.09,56.02,56.07,27888.0,52.1905,52.2277,52.1625,52.2091,27888.0
2022-04-27 12:45:00,56.07,56.08,56.02,56.04,42395.0,52.2091,52.2184,52.1625,52.1812,42395.0
2022-04-27 12:50:00,56.05,56.08,56.02,56.08,28260.0,52.1905,52.2184,52.1625,52.2184,28260.0
2022-04-27 12:55:00,56.08,56.08,56.02,56.02,18566.0,52.2184,52.2184,52.1625,52.1625,18566.0
2022-04-27 13:00:00,56.02,56.07,55.92,56.03,39905.0,52.1625,52.2091,52.0694,52.1719,39905.0
2022-04-27 13:05:00,56.03,56.05,55.93,55.95,17383.0,52.1719,52.1905,52.0787,52.0974,17383.0
2022-04-27 13:10:00,55.96,55.97,55.84,55.88,34953.0,52.1067,52.116,51.9949,52.0322,34953.0
2022-04-27 13:15:00,55.89,55.92,55.87,55.91,29391.0,52.0415,52.0694,52.0229,52.0601,29391.0
2022-04-27 13:20:00,55.91,55.99,55.9,55.91,22569.0,52.0601,52.1346,52.0508,52.0601,22569.0
2022-04-27 13:25:00,55.91,55.97,55.82,55.95,29729.0,52.0601,52.116,51.9763,52.0974,29729.0
2022-04-27 13:30:00,55.95,55.99,55.91,55.94,32201.0,52.0974,52.1346,52.0601,52.088,32201.0
2022-04-27 13:35:00,55.94,56.01,55.91,56.01,27074.0,52.088,52.1532,52.0601,52.1532,27074.0
2022-04-27 13:40:00,56.02,56.03,55.96,55.98,31451.0,52.1625,52.1719,52.1067,52.1253,31451.0
2022-04-27 13:45:00,55.98,56.03,55.93,56.0,32077.0,52.1253,52.1719,52.0787,52.1439,32077.0
2022-04-27 13:50:00,56.0,56.07,55.98,56.05,40584.0,52.1439,52.2091,52.1253,52.1905,40584.0
2022-04-27 13:55:00,56.05,56.07,55.99,56.04,55843.0,52.1905,52.2091,52.1346,52.1812,55843.0
2022-04-27 14:00:00,56.04,56.05,55.96,56.03,26025.0,52.1812,52.1905,52.1067,52.1719,26025.0
2022-04-27 14:05:00,56.04,56.07,56.01,56.03,29391.0,52.1812,52.2091,52.1532,52.1719,29391.0
2022-04-27 14:10:00,56.02,56.02,55.95,55.98,23785.0,52.1625,52.1625,52.0974,52.1253,23785.0
2022-04-27 14:15:00,55.98,56.01,55.92,55.94,23826.0,52.1253,52.1532,52.0694,52.088,23826.0
2022-04-27 14:20:00,55.94,56.04,55.92,56.0,28863.0,52.088,52.1812,52.0694,52.1439,28863.0
2022-04-27 14:25:00,55.99,56.01,55.96,55.98,31034.0,52.1346,52.1532,52.1067,52.1253,31034.0
2022-04-27 14:30:00,55.98,55.98,55.92,55.94,47199.0,52.1253,52.1253,52.0694,52.088,47199.0
2022-04-27 14:35:00,55.93,55.94,55.83,55.94,27420.0,52.0787,52.088,51.9856,52.088,27420.0
2022-04-27 14:40:00,55.94,56.0,55.9,55.97,39293.0,52.088,52.1439,52.0508,52.116,39293.0
2022-04-27 14:45:00,55.97,56.02,55.94,55.95,41544.0,52.116,52.1625,52.088,52.0974,41544.0
2022-04-27 14:50:00,55.93,56.0,55.91,55.94,29328.0,52.0787,52.1439,52.0601,52.088,29328.0
2022-04-27 14:55:00,55.94,55.94,55.82,55.86,31461.0,52.088,52.088,51.9763,52.0136,31461.0
2022-04-27 15:00:00,55.85,55.88,55.77,55.77,26008.0,52.0042,52.0322,51.9298,51.9298,26008.0
2022-04-27 15:05:00,55.78,55.82,55.65,55.66,41663.0,51.9391,51.9763,51.818,51.8273,41663.0
2022-04-27 15:10:00,55.66,55.73,55.64,55.71,37106.0,51.8273,51.8925,51.8087,51.8739,37106.0
2022-04-27 15:15:00,55.72,55.74,55.66,55.66,53140.0,51.8832,51.9018,51.8273,51.8273,53140.0
2022-04-27 15:20:00,55.67,55.69,55.59,55.63,55658.0,51.8366,51.8553,51.7621,51.7994,55658.0
2022-04-27 15:25:00,55.63,55.73,55.62,55.67,41213.0,51.7994,51.8925,51.7901,51.8366,41213.0
2022-04-27 15:30:00,55.67,55.72,55.59,55.6,59917.0,51.8366,51.8832,51.7621,51.7715,59917.0
2022-04-27 15:35:00,55.59,55.76,55.57,55.65,135354.0,51.7621,51.9204,51.7435,51.818,135354.0
2022-04-27 15:40:00,55.66,55.72,55.62,55.68,84932.0,51.8273,51.8832,51.7901,51.846,84932.0
2022-04-27 15:45:00,55.69,55.72,55.61,55.62,96270.0,51.8553,51.8832,51.7808,51.7901,96270.0
2022-04-27 15:50:00,55.63,55.65,55.49,55.61,161435.0,51.7994,51.818,51.669,51.7808,161435.0
2022-04-27 15:55:00,55.61,55.67,55.52,55.58,318808.0,51.7808,51.8366,51.697,51.7528,318808.0
2022-04-28 09:30:00,55.64,55.65,55.27,55.33,110945.0,51.8087,51.818,51.4642,51.5201,110945.0
2022-04-28 09:35:00,55.3,55.34,55.11,55.14,50381.0,51.4921,51.5294,51.3152,51.3431,50381.0
2022-04-28 09:40:00,55.16,55.41,55.14,55.41,70216.0,51.3618,51.5945,51.3431,51.5945,70216.0
2022-04-28 09:45:00,55.39,55.51,55.38,55.46,79524.0,51.5759,51.6877,51.5666,51.6411,79524.0
2022-04-28 09:50:00,55.45,55.64,55.35,55.49,64119.0,51.6318,51.8087,51.5387,51.669,64119.0
2022-04-28 09:55:00,55.51,55.51,55.34,55.41,30169.0,51.6877,51.6877,51.5294,51.5945,30169.0
2022-04-28 10:00:00,55.41,55.51,55.23,55.23,41019.0,51.5945,51.6877,51.4269,51.4269,41019.0
2022-04-28 10:05:00,55.22,55.48,55.2,55.44,65590.0,51.4176,51.6597,51.399,51.6225,65590.0
2022-04-28 10:10:00,55.45,55.46,55.35,55.4,47231.0,51.6318,51.6411,51.5387,51.5852,47231.0
2022-04-28 10:15:00,55.39,55.58,55.39,55.43,36681.0,51.5759,51.7528,51.5759,51.6132,36681.0
2022-04-28 10:20:00,55.42,55.47,55.33,55.38,24203.0,51.6039,51.6504,51.5201,51.5666,24203.0
2022-04-28 10:25:00,55.39,55.4,55.28,55.36,31632.0,51.5759,51.5852,51.4735,51.548,31632.0
2022-04-28 10:30:00,55.35,55.39,55.23,55.25,33774.0,51.5387,51.5759,51.4269,51.4456,33774.0
2022-04-28 10:35:00,55.27,55.29,55.18,55.21,35862.0,51.4642,51.4828,51.3804,51.4083,35862.0
2022-04-28 10:40:00,55.21,55.3,55.14,55.25,23926.0,51.4083,51.4921,51.3431,51.4456,23926.0
2022-04-28 10:45:00,55.26,55.27,55.16,55.19,20250.0,51.4549,51.4642,51.3618,51.3897,20250.0
2022-04-28 10:50:00,55.18,55.2,55.09,55.16,33311.0,51.3804,51.399,51.2966,51.3618,33311.0
2022-04-28 10:55:00,55.16,55.31,55.15,55.2,36815.0,51.3618,51.5014,51.3524,51.399,36815.0
2022-04-28 11:00:00,55.2,55.26,55.17,55.21,27222.0,51.399,51.4549,51.3711,51.4083,27222.0
2022-04-28 11:05:00,55.21,55.36,55.2,55.31,46830.0,51.4083,51.548,51.399,51.5014,46830.0
2022-04-28 11:10:00,55.3,55.34,55.26,55.28,37298.0,51.4921,51.5294,51.4549,51.4735,37298.0
2022-04-28 11:15:00,55.29,55.49,55.21,55.49,83659.0,51.4828,51.669,51.4083,51.669,83659.0
2022-04-28 11:20:00,55.5,55.55,55.37,55.38,45152.0,51.6783,51.7249,51.5573,51.5666,45152.0
2022-04-28 11:25:00,55.37,55.42,55.32,55.38,43248.0,51.5573,51.6039,51.5107,51.5666,43248.0
2022-04-28 11:30:00,55.37,55.4,55.28,55.4,33831.0,51.5573,51.5852,51.4735,51.5852,33831.0
2022-04-28 11:35:00,55.4,55.5,55.37,55.37,30172.0,51.5852,51.6783,51.5573,51.5573,30172.0
2022-04-28 11:40:00,55.37,55.43,55.3,55.41,23724.0,51.5573,51.6132,51.4921,51.5945,23724.0
2022-04-28 11:45:00,55.41,55.41,55.29,55.34,22677.0,51.5945,51.5945,51.4828,51.5294,22677.0
2022-04-28 11:50:00,55.34,55.5,55.33,55.5,29315.0,51.5294,51.6783,51.5201,51.6783,29315.0
2022-04-28 11:55:00,55.5,55.51,55.39,55.45,37298.0,51.6783,51.6877,51.5759,51.6318,37298.0
2022-04-28 12:00:00,55.45,55.48,55.37,55.48,27762.0,51.6318,51.6597,51.5573,51.6597,27762.0
2022-04-28 12:05:00,55.47,55.49,55.4,55.46,24582.0,51.6504,51.669,51.5852,51.6411,24582.0
2022-04-28 12:10:00,55.49,55.49,55.42,55.45,12442.0,51.669,51.669,51.6039,51.6318,12442.0
2022-04-28 12:15:00,55.48,55.59,55.47,55.56,31686.0,51.6597,51.7621,51.6504,51.7342,31686.0
2022-04-28 12:20:00,55.56,55.65,55.53,55.57,36863.0,51.7342,51.818,51.7063,51.7435,36863.0
2022-04-28 12:25:00,55.58,55.65,55.55,55.64,32872.0,51.7528,51.818,51.7249,51.8087,32872.0
2022-04-28 12:30:00,55.64,55.72,55.64,55.68,38578.0,51.8087,51.8832,51.8087,51.846,38578.0
2022-04-28 12:35:00,55.68,55.75,55.64,55.69,39065.0,51.846,51.9111,51.8087,51.8553,39065.0
2022-04-28 12:40:00,55.69,55.76,55.67,55.67,32700.0,51.8553,51.9204,51.8366,51.8366,32700.0
2022-04-28 12:45:00,55.67,55.73,55.66,55.71,31575.0,51.8366,51.8925,51.8273,51.8739,31575.0
2022-04-28 12:50:00,55.71,55.77,55.66,55.73,24978.0,51.8739,51.9298,51.8273,51.8925,24978.0
2022-04-28 12:55:00,55.73,55.76,55.7,55.73,25067.0,51.8925,51.9204,51.8646,51.8925,25067.0
2022-04-28 13:00:00,55.73,55.73,55.63,55.64,22301.0,51.8925,51.8925,51.7994,51.8087,22301.0
2022-04-28 13:05:00,55.65,55.65,55.59,55.61,40408.0,51.818,51.818,51.7621,51.7808,40408.0
2022-04-28 13:10:00,55.61,55.63,55.59,55.6,34907.0,51.7808,51.7994,51.7621,51.7715,34907.0
2022-04-28 13:15:00,55.61,55.62,55.56,55.59,33481.0,51.7808,51.7901,51.7342,51.7621,33481.0
2022-04-28 13:20:00,55.59,55.59,55.42,55.5,35200.0,51.7621,51.7621,51.6039,51.6783,35200.0
2022-04-28 13:25:00,55.5,55.6,55.48,55.58,29807.0,51.6783,51.7715,51.6597,51.7528,29807.0
2022-04-28 13:30:00,55.57,55.57,55.48,55.49,22943.0,51.7435,51.7435,51.6597,51.669,22943.0
2022-04-28 13:35:00,55.51,55.52,55.4,55.49,30543.0,51.6877,51.697,51.5852,51.669,30543.0
2022-04-28 13:40:00,55.49,55.51,55.41,55.44,24715.0,51.669,51.6877,51.5945,51.6225,24715.0
2022-04-28 13:45:00,55.44,55.48,55.38,55.43,44116.0,51.6225,51.6597,51.5666,51.6132,44116.0
2022-04-28 13:50:00,55.41,55.44,55.29,55.29,29298.0,51.5945,51.6225,51.4828,51.4828,29298.0
2022-04-28 13:55:00,55.3,55.31,55.23,55.29,33736.0,51.4921,51.5014,51.4269,51.4828,33736.0
2022-04-28 14:00:00,55.29,55.44,55.28,55.38,49933.0,51.4828,51.6225,51.4735,51.5666,49933.0
2022-04-28 14:05:00,55.39,55.42,55.34,55.4,29623.0,51.5759,51.6039,51.5294,51.5852,29623.0
2022-04-28 14:10:00,55.4,55.41,55.35,55.37,20441.0,51.5852,51.5945,51.5387,51.5573,20441.0
2022-04-28 14:15:00,55.37,55.4,55.32,55.4,64619.0,51.5573,51.5852,51.5107,51.5852,64619.0
2022-04-28 14:20:00,55.41,55.42,55.37,55.4,31885.0,51.5945,51.6039,51.5573,51.5852,31885.0
2022-04-28 14:25:00,55.4,55.43,55.36,55.36,32904.0,51.5852,51.6132,51.548,51.548,32904.0
2022-04-28 14:30:00,55.37,55.42,55.32,55.34,41032.0,51.5573,51.6039,51.5107,51.5294,41032.0
2022-04-28 14:35:00,55.33,55.35,55.3,55.34,20993.0,51.5201,51.5387,51.4921,51.5294,20993.0
2022-04-28 14:40:00,55.34,55.41,55.33,55.39,28441.0,51.5294,51.5945,51.5201,51.5759,28441.0
2022-04-28 14:45:00,55.4,55.46,55.39,55.45,35698.0,51.5852,51.6411,51.5759,51.6318,35698.0
2022-04-28 14:50:00,55.45,55.46,55.38,55.39,39102.0,51.6318,51.6411,51.5666,51.5759,39102.0
2022-04-28 14:55:00,55.39,55.47,55.38,55.46,45313.0,51.5759,51.6504,51.5666,51.6411,45313.0
2022-04-28 15:00:00,55.45,55.5,55.42,55.47,40405.0,51.6318,51.6783,51.6039,51.6504,40405.0
2022-04-28 15:05:00,55.46,55.47,55.4,55.42,39061.0,51.6411,51.6504,51.5852,51.6039,39061.0
2022-04-28 15:10:00,55.43,55.43,55.33,55.36,47778.0,51.6132,51.6132,51.5201,51.548,47778.0
2022-04-28 15:15:00,55.36,55.5,55.35,55.5,27046.0,51.548,51.6783,51.5387,51.6783,27046.0
2022-04-28 15:20:00,55.5,55.56,55.47,55.55,36599.0,51.6783,51.7342,51.6504,51.7249,36599.0
2022-04-28 15:25:00,55.55,55.55,55.48,55.49,29111.0,51.7249,51.7249,51.6597,51.669,29111.0
2022-04-28 15:30:00,55.5,55.5,55.43,55.44,52536.0,51.6783,51.6783,51.6132,51.6225,52536.0
2022-04-28 15:35:00,55.45,55.45,55.36,55.41,47141.0,51.6318,51.6318,51.548,51.5945,47141.0
2022-04-28 15:40:00,55.41,55.53,55.4,55.46,56540.0,51.5945,51.7063,51.5852,51.6411,56540.0
2022-04-28 15:45:00,55.46,55.47,55.36,55.4,121064.0,51.6411,51.6504,51.548,51.5852,121064.0
2022-04-28 15:50:00,55.39,55.4,55.3,55.38,131068.0,51.5759,51.5852,51.4921,51.5666,131068.0
2022-04-28 15:55:00,55.38,55.5,55.31,55.49,379731.0,51.5666,51.6783,51.5014,51.669,379731.0
2022-04-29 09:30:00,55.77,55.95,55.58,55.61,182430.0,51.9298,52.0974,51.7528,51.7808,182430.0
2022-04-29 09:35:00,55.6,55.62,55.19,55.28,69513.0,51.7715,51.7901,51.3897,51.4735,69513.0
2022-04-29 09:40:00,55.28,55.39,55.17,55.27,53368.0,51.4735,51.5759,51.3711,51.4642,53368.0
2022-04-29 09:45:00,55.29,55.44,55.19,55.22,61940.0,51.4828,51.6225,51.3897,51.4176,61940.0
2022-04-29 09:50:00,55.21,55.31,55.11,55.26,38290.0,51.4083,51.5014,51.3152,51.4549,38290.0
2022-04-29 09:55:00,55.27,55.52,55.27,55.47,24347.0,51.4642,51.697,51.4642,51.6504,24347.0
2022-04-29 10:00:00,55.47,55.6,55.35,55.35,38754.0,51.6504,51.7715,51.5387,51.5387,38754.0
2022-04-29 10:05:00,55.37,55.57,55.29,55.33,46518.0,51.5573,51.7435,51.4828,51.5201,46518.0
2022-04-29 10:10:00,55.33,55.41,55.25,55.28,41886.0,51.5201,51.5945,51.4456,51.4735,41886.0
2022-04-29 10:15:00,55.28,55.37,55.14,55.14,27896.0,51.4735,51.5573,51.3431,51.3431,27896.0
2022-04-29 10:20:00,55.14,55.14,55.01,55.01,26736.0,51.3431,51.3431,51.2221,51.2221,26736.0
2022-04-29 10:25:00,55.03,55.03,54.77,54.78,100497.0,51.2407,51.2407,50.9986,51.0079,100497.0
2022-04-29 10:30:00,54.78,54.9,54.7,54.71,79990.0,51.0079,51.1197,50.9334,50.9427,79990.0
2022-04-29 10:35:00,54.71,54.83,54.63,54.8,25146.0,50.9427,51.0545,50.8683,51.0265,25146.0
2022-04-29 10:40:00,54.8,54.83,54.7,54.7,23521.0,51.0265,51.0545,50.9334,50.9334,23521.0
2022-04-29 10:45:00,54.71,54.72,54.64,54.72,22723.0,50.9427,50.9521,50.8776,50.9521,22723.0
2022-04-29 10:50:00,54.73,54.82,54.7,54.73,21834.0,50.9614,51.0452,50.9334,50.9614,21834.0
2022-04-29 10:55:00,54.72,54.73,54.61,54.61,35796.0,50.9521,50.9614,50.8496,50.8496,35796.0
2022-04-29 11:00:00,54.6,54.63,54.51,54.53,40534.0,50.8403,50.8683,50.7565,50.7751,40534.0
2022-04-29 11:05:00,54.52,54.72,54.49,54.58,62673.0,50.7658,50.9521,50.7379,50.8217,62673.0
2022-04-29 11:10:00,54.58,54.59,54.45,54.51,32760.0,50.8217,50.831,50.7006,50.7565,32760.0
2022-04-29 11:15:00,54.51,54.6,54.48,54.58,28359.0,50.7565,50.8403,50.7286,50.8217,28359.0
2022-04-29 11:20:00,54.58,54.69,54.54,54.65,75452.0,50.8217,50.9241,50.7845,50.8869,75452.0
2022-04-29 11:25:00,54.64,54.66,54.56,54.63,43297.0,50.8776,50.8962,50.8031,50.8683,43297.0
2022-04-29 11:30:00,54.63,54.75,54.54,54.71,34222.0,50.8683,50.98,50.7845,50.9427,34222.0
2022-04-29 11:35:00,54.71,54.73,54.62,54.64,24199.0,50.9427,50.9614,50.8589,50.8776,24199.0
2022-04-29 11:40:00,54.64,54.77,54.62,54.77,25479.0,50.8776,50.9986,50.8589,50.9986,25479.0
2022-04-29 11:45:00,54.78,54.78,54.7,54.74,18895.0,51.0079,51.0079,50.9334,50.9707,18895.0
2022-04-29 11:50:00,54.74,54.74,54.67,54.68,11188.0,50.9707,50.9707,50.9055,50.9148,11188.0
2022-04-29 11:55:00,54.67,54.7,54.59,54.62,22341.0,50.9055,50.9334,50.831,50.8589,22341.0
2022-04-29 12:00:00,54.61,54.64,54.48,54.51,19938.0,50.8496,50.8776,50.7286,50.7565,19938.0
2022-04-29 12:05:00,54.51,54.51,54.37,54.38,22893.0,50.7565,50.7565,50.6262,50.6355,22893.0
2022-04-29 12:10:00,54.38,54.55,54.35,54.55,33766.0,50.6355,50.7938,50.6075,50.7938,33766.0
2022-04-29 12:15:00,54.54,54.57,54.47,54.5,26966.0,50.7845,50.8124,50.7193,50.7472,26966.0
2022-04-29 12:20:00,54.49,54.63,54.47,54.63,20784.0,50.7379,50.8683,50.7193,50.8683,20784.0
2022-04-29 12:25:00,54.62,54.63,54.55,54.61,23236.0,50.8589,50.8683,50.7938,50.8496,23236.0
2022-04-29 12:30:00,54.61,54.61,54.49,54.51,25805.0,50.8496,50.8496,50.7379,50.7565,25805.0
2022-04-29 12:35:00,54.52,54.56,54.47,54.55,14549.0,50.7658,50.8031,50.7193,50.7938,14549.0
2022-04-29 12:40:00,54.55,54.57,54.47,54.5,70405.0,50.7938,50.8124,50.7193,50.7472,70405.0
2022-04-29 12:45:00,54.5,54.53,54.43,54.45,33320.0,50.7472,50.7751,50.682,50.7006,33320.0
2022-04-29 12:50:00,54.45,54.48,54.17,54.17,110043.0,50.7006,50.7286,50.4399,50.4399,110043.0
2022-04-29 12:55:00,54.17,54.31,54.13,54.24,30838.0,50.4399,50.5703,50.4027,50.5051,30838.0
2022-04-29 13:00:00,54.22,54.23,54.17,54.21,14831.0,50.4865,50.4958,50.4399,50.4772,14831.0
2022-04-29 13:05:00,54.21,54.27,54.18,54.22,43377.0,50.4772,50.533,50.4492,50.4865,43377.0
2022-04-29 13:10:00,54.21,54.25,54.17,54.25,25032.0,50.4772,50.5144,50.4399,50.5144,25032.0
2022-04-29 13:15:00,54.25,54.31,54.17,54.29,26607.0,50.5144,50.5703,50.4399,50.5517,26607.0
2022-04-29 13:20:00,54.29,54.3,54.23,54.28,25806.0,50.5517,50.561,50.4958,50.5424,25806.0
2022-04-29 13:25:00,54.28,54.33,54.23,54.23,34475.0,50.5424,50.5889,50.4958,50.4958,34475.0
2022-04-29 13:30:00,54.23,54.29,54.21,54.24,27989.0,50.4958,50.5517,50.4772,50.5051,27989.0
2022-04-29 13:35:00,54.24,54.33,54.22,54.26,23707.0,50.5051,50.5889,50.4865,50.5237,23707.0
2022-04-29 13:40:00,54.26,54.26,54.16,54.2,21184.0,50.5237,50.5237,50.4306,50.4679,21184.0
2022-04-29 13:45:00,54.22,54.23,54.18,54.19,26897.0,50.4865,50.4958,50.4492,50.4586,26897.0
2022-04-29 13:50:00,54.18,54.18,54.05,54.05,33233.0,50.4492,50.4492,50.3282,50.3282,33233.0
2022-04-29 13:55:00,54.05,54.1,54.02,54.1,27478.0,50.3282,50.3747,50.3003,50.3747,27478.0
2022-04-29 14:00:00,54.1,54.1,53.96,54.03,54931.0,50.3747,50.3747,50.2444,50.3096,54931.0
2022-04-29 14:05:00,54.04,54.15,54.03,54.14,29741.0,50.3189,50.4213,50.3096,50.412,29741.0
2022-04-29 14:10:00,54.14,54.26,54.11,54.24,32231.0,50.412,50.5237,50.3841,50.5051,32231.0
2022-04-29 14:15:00,54.24,54.35,54.24,54.25,29678.0,50.5051,50.6075,50.5051,50.5144,29678.0
2022-04-29 14:20:00,54.25,54.25,54.17,54.24,25150.0,50.5144,50.5144,50.4399,50.5051,25150.0
2022-04-29 14:25:00,54.24,54.27,54.21,54.24,22835.0,50.5051,50.533,50.4772,50.5051,22835.0
2022-04-29 14:30:00,54.25,54.25,54.18,54.22,29534.0,50.5144,50.5144,50.4492,50.4865,29534.0
2022-04-29 14:35:00,54.21,54.25,54.14,54.15,19443.0,50.4772,50.5144,50.412,50.4213,19443.0
2022-04-29 14:40:00,54.15,54.25,54.13,54.25,28432.0,50.4213,50.5144,50.4027,50.5144,28432.0
2022-04-29 14:45:00,54.25,54.3,54.21,54.22,40309.0,50.5144,50.561,50.4772,50.4865,40309.0
2022-04-29 14:50:00,54.21,54.27,54.21,54.23,35794.0,50.4772,50.533,50.4772,50.4958,35794.0
2022-04-29 14:55:00,54.22,54.31,54.16,54.3,44229.0,50.4865,50.5703,50.4306,50.561,44229.0
2022-04-29 15:00:00,54.3,54.3,54.22,54.25,34678.0,50.561,50.561,50.4865,50.5144,34678.0
2022-04-29 15:05:00,54.26,54.26,54.11,54.11,42279.0,50.5237,50.5237,50.3841,50.3841,42279.0
2022-04-29 15:10:00,54.12,54.13,54.01,54.04,53111.0,50.3934,50.4027,50.2909,50.3189,53111.0
2022-04-29 15:15:00,54.05,54.12,53.99,54.11,51138.0,50.3282,50.3934,50.2723,50.3841,51138.0
2022-04-29 15:20:00,54.12,54.12,54.03,54.08,28417.0,50.3934,50.3934,50.3096,50.3561,28417.0
2022-04-29 15:25:00,54.08,54.11,54.05,54.11,39126.0,50.3561,50.3841,50.3282,50.3841,39126.0
2022-04-29 15:30:00,54.11,54.18,54.08,54.12,78496.0,50.3841,50.4492,50.3561,50.3934,78496.0
2022-04-29 15:35:00,54.12,54.21,54.09,54.17,60502.0,50.3934,50.4772,50.3654,50.4399,60502.0
2022-04-29 15:40:00,54.16,54.22,54.09,54.11,77310.0,50.4306,50.4865,50.3654,50.3841,77310.0
2022-04-29 15:45:00,54.1,54.11,53.9,53.91,107254.0,50.3747,50.3841,50.1885,50.1978,107254.0
2022-04-29 15:50:00,53.91,53.97,53.79,53.83,160002.0,50.1978,50.2537,50.0861,50.1233,160002.0
2022-04-29 15:55:00,53.82,53.98,53.79,53.96,464663.0,50.114,50.263,50.0861,50.2444,464663.0
2022-05-02 09:30:00,54.65,54.7,54.28,54.6,200574.0,50.8869,50.9334,50.5424,50.8403,200574.0
2022-05-02 09:35:00,54.6,54.69,54.3,54.51,70801.0,50.8403,50.9241,50.561,50.7565,70801.0
2022-05-02 09:40:00,54.52,54.67,54.38,54.5,68446.0,50.7658,50.9055,50.6355,50.7472,68446.0
2022-05-02 09:45:00,54.47,54.47,54.16,54.23,45633.0,50.7193,50.7193,50.4306,50.4958,45633.0
2022-05-02 09:50:00,54.21,54.23,54.04,54.14,46817.0,50.4772,50.4958,50.3189,50.412,46817.0
2022-05-02 09:55:00,54.13,54.22,54.05,54.16,46737.0,50.4027,50.4865,50.3282,50.4306,46737.0
2022-05-02 10:00:00,54.19,54.79,54.17,54.72,84535.0,50.4586,51.0172,50.4399,50.9521,84535.0
2022-05-02 10:05:00,54.72,54.79,54.46,54.55,34254.0,50.9521,51.0172,50.71,50.7938,34254.0
2022-05-02 10:10:00,54.55,54.72,54.43,54.72,74113.0,50.7938,50.9521,50.682,50.9521,74113.0
2022-05-02 10:15:00,54.73,54.84,54.67,54.83,75211.0,50.9614,51.0638,50.9055,51.0545,75211.0
2022-05-02 10:20:00,54.84,54.88,54.53,54.61,77095.0,51.0638,51.101,50.7751,50.8496,77095.0
2022-05-02 10:25:00,54.6,54.71,54.5,54.52,86313.0,50.8403,50.9427,50.7472,50.7658,86313.0
2022-05-02 10:30:00,54.53,54.64,54.48,54.53,77647.0,50.7751,50.8776,50.7286,50.7751,77647.0
2022-05-02 10:35:00,54.54,54.61,54.45,54.59,40495.0,50.7845,50.8496,50.7006,50.831,40495.0
2022-05-02 10:40:00,54.62,54.65,54.44,54.45,53757.0,50.8589,50.8869,50.6913,50.7006,53757.0
2022-05-02 10:45:00,54.46,54.57,54.41,54.55,38560.0,50.71,50.8124,50.6634,50.7938,38560.0
2022-05-02 10:50:00,54.55,54.58,54.46,54.48,34518.0,50.7938,50.8217,50.71,50.7286,34518.0
2022-05-02 10:55:00,54.46,54.49,54.27,54.27,24666.0,50.71,50.7379,50.533,50.533,24666.0
2022-05-02 11:00:00,54.29,54.33,54.1,54.11,50631.0,50.5517,50.5889,50.3747,50.3841,50631.0
2022-05-02 11:05:00,54.12,54.2,54.02,54.07,46840.0,50.3934,50.4679,50.3003,50.3468,46840.0
2022-05-02 11:10:00,54.07,54.12,54.0,54.03,54667.0,50.3468,50.3934,50.2816,50.3096,54667.0
2022-05-02 11:15:00,54.03,54.17,53.95,54.05,96298.0,50.3096,50.4399,50.2351,50.3282,96298.0
2022-05-02 11:20:00,54.05,54.06,53.85,53.93,74048.0,50.3282,50.3375,50.142,50.2165,74048.0
2022-05-02 11:25:00,53.96,53.96,53.78,53.84,110763.0,50.2444,50.2444,50.0768,50.1327,110763.0
2022-05-02 11:30:00,53.85,53.97,53.74,53.91,65954.0,50.142,50.2537,50.0395,50.1978,65954.0
2022-05-02 11:35:00,53.91,54.02,53.78,53.79,71887.0,50.1978,50.3003,50.0768,50.0861,71887.0
2022-05-02 11:40:00,53.8,53.96,53.78,53.9,65085.0,50.0954,50.2444,50.0768,50.1885,65085.0
2022-05-02 11:45:00,53.88,54.03,53.77,53.93,93593.0,50.1699,50.3096,50.0675,50.2165,93593.0
2022-05-02 11:50:00,53.93,53.98,53.9,53.92,25147.0,50.2165,50.263,50.1885,50.2071,25147.0
2022-05-02 11:55:00,53.93,53.97,53.88,53.96,23342.0,50.2165,50.2537,50.1699,50.2444,23342.0
2022-05-02 12:00:00,53.97,54.08,53.95,53.95,28890.0,50.2537,50.3561,50.2351,50.2351,28890.0
2022-05-02 12:05:00,53.96,53.98,53.84,53.86,15961.0,50.2444,50.263,50.1327,50.1513,15961.0
2022-05-02 12:10:00,53.86,53.96,53.78,53.96,31885.0,50.1513,50.2444,50.0768,50.2444,31885.0
2022-05-02 12:15:00,53.96,54.17,53.95,54.17,141665.0,50.2444,50.4399,50.2351,50.4399,141665.0
2022-05-02 12:20:00,54.17,54.25,54.16,54.18,31167.0,50.4399,50.5144,50.4306,50.4492,31167.0
2022-05-02 12:25:00,54.19,54.2,54.07,54.1,19663.0,50.4586,50.4679,50.3468,50.3747,19663.0
2022-05-02 12:30:00,54.11,54.2,53.99,54.02,95049.0,50.3841,50.4679,50.2723,50.3003,95049.0
2022-05-02 12:35:00,54.04,54.08,53.97,54.01,53800.0,50.3189,50.3561,50.2537,50.2909,53800.0
2022-05-02 12:40:00,54.01,54.03,53.9,53.94,16119.0,50.2909,50.3096,50.1885,50.2258,16119.0
2022-05-02 12:45:00,53.93,53.99,53.89,53.98,28924.0,50.2165,50.2723,50.1792,50.263,28924.0
2022-05-02 12:50:00,53.98,54.02,53.87,53.87,33646.0,50.263,50.3003,50.1606,50.1606,33646.0
2022-05-02 12:55:00,53.87,53.97,53.82,53.87,33676.0,50.1606,50.2537,50.114,50.1606,33676.0
2022-05-02 13:00:00,53.87,53.9,53.6,53.66,35021.0,50.1606,50.1885,49.9092,49.965,35021.0
2022-05-02 13:05:00,53.66,53.93,53.65,53.87,28555.0,49.965,50.2165,49.9557,50.1606,28555.0
2022-05-02 13:10:00,53.86,53.99,53.85,53.96,27476.0,50.1513,50.2723,50.142,50.2444,27476.0
2022-05-02 13:15:00,53.97,54.01,53.88,53.93,33902.0,50.2537,50.2909,50.1699,50.2165,33902.0
2022-05-02 13:20:00,53.93,53.99,53.85,53.86,39340.0,50.2165,50.2723,50.142,50.1513,39340.0
2022-05-02 13:25:00,53.85,53.91,53.67,53.75,51724.0,50.142,50.1978,49.9744,50.0488,51724.0
2022-05-02 13:30:00,53.73,53.75,53.58,53.61,36038.0,50.0302,50.0488,49.8906,49.9185,36038.0
2022-05-02 13:35:00,53.62,53.72,53.58,53.69,54465.0,49.9278,50.0209,49.8906,49.993,54465.0
2022-05-02 13:40:00,53.72,53.81,53.71,53.75,22422.0,50.0209,50.1047,50.0116,50.0488,22422.0
2022-05-02 13:45:00,53.75,53.77,53.67,53.67,22851.0,50.0488,50.0675,49.9744,49.9744,22851.0
2022-05-02 13:50:00,53.69,53.72,53.61,53.64,32800.0,49.993,50.0209,49.9185,49.9464,32800.0
2022-05-02 13:55:00,53.64,53.68,53.57,53.6,33402.0,49.9464,49.9837,49.8812,49.9092,33402.0
2022-05-02 14:00:00,53.6,53.65,53.5,53.65,32178.0,49.9092,49.9557,49.8161,49.9557,32178.0
2022-05-02 14:05:00,53.64,53.76,53.59,53.6,30176.0,49.9464,50.0582,49.8999,49.9092,30176.0
2022-05-02 14:10:00,53.61,53.61,53.5,53.57,32525.0,49.9185,49.9185,49.8161,49.8812,32525.0
2022-05-02 14:15:00,53.57,53.58,53.48,53.49,56318.0,49.8812,49.8906,49.7974,49.8068,56318.0
2022-05-02 14:20:00,53.5,53.53,53.44,53.45,45178.0,49.8161,49.844,49.7602,49.7695,45178.0
2022-05-02 14:25:00,53.44,53.5,53.41,53.46,22603.0,49.7602,49.8161,49.7323,49.7788,22603.0
2022-05-02 14:30:00,53.47,53.47,53.37,53.42,36527.0,49.7881,49.7881,49.695,49.7416,36527.0
2022-05-02 14:35:00,53.41,53.43,53.34,53.41,28967.0,49.7323,49.7509,49.6671,49.7323,28967.0
2022-05-02 14:40:00,53.41,53.41,53.22,53.27,41579.0,49.7323,49.7323,49.5553,49.6019,41579.0
2022-05-02 14:45:00,53.27,53.4,53.27,53.3,34346.0,49.6019,49.7229,49.6019,49.6298,34346.0
2022-05-02 14:50:00,53.29,53.42,53.25,53.39,29651.0,49.6205,49.7416,49.5833,49.7136,29651.0
2022-05-02 14:55:00,53.38,53.38,53.26,53.31,38413.0,49.7043,49.7043,49.5926,49.6391,38413.0
2022-05-02 15:00:00,53.3,53.51,53.28,53.51,49807.0,49.6298,49.8254,49.6112,49.8254,49807.0
2022-05-02 15:05:00,53.5,53.58,53.44,53.53,138815.0,49.8161,49.8906,49.7602,49.844,138815.0
2022-05-02 15:10:00,53.53,53.73,53.5,53.73,60120.0,49.844,50.0302,49.8161,50.0302,60120.0
2022-05-02 15:15:00,53.72,53.78,53.67,53.76,107575.0,50.0209,50.0768,49.9744,50.0582,107575.0
2022-05-02 15:20:00,53.76,53.92,53.76,53.9,53901.0,50.0582,50.2071,50.0582,50.1885,53901.0
2022-05-02 15:25:00,53.9,53.93,53.76,53.79,56160.0,50.1885,50.2165,50.0582,50.0861,56160.0
2022-05-02 15:30:00,53.8,53.97,53.8,53.88,124777.0,50.0954,50.2537,50.0954,50.1699,124777.0
2022-05-02 15:35:00,53.89,53.97,53.78,53.81,78221.0,50.1792,50.2537,50.0768,50.1047,78221.0
2022-05-02 15:40:00,53.81,53.88,53.71,53.72,91139.0,50.1047,50.1699,50.0116,50.0209,91139.0
2022-05-02 15:45:00,53.72,53.82,53.66,53.78,220135.0,50.0209,50.114,49.965,50.0768,220135.0
2022-05-02 15:50:00,53.75,53.81,53.68,53.74,200134.0,50.0488,50.1047,49.9837,50.0395,200134.0
2022-05-02 15:55:00,53.74,53.84,53.59,53.69,553714.0,50.0395,50.1327,49.8999,49.993,553714.0
2022-05-03 09:30:00,54.28,54.75,54.15,54.73,259971.0,50.5424,50.98,50.4213,50.9614,259971.0
2022-05-03 09:35:00,54.71,54.74,53.93,54.25,111749.0,50.9427,50.9707,50.2165,50.5144,111749.0
2022-05-03 09:40:00,54.25,54.51,54.24,54.43,57569.0,50.5144,50.7565,50.5051,50.682,57569.0
2022-05-03 09:45:00,54.42,54.51,54.15,54.47,63263.0,50.6727,50.7565,50.4213,50.7193,63263.0
2022-05-03 09:50:00,54.45,54.77,54.37,54.4,101411.0,50.7006,50.9986,50.6262,50.6541,101411.0
2022-05-03 09:55:00,54.4,54.53,54.14,54.14,60810.0,50.6541,50.7751,50.412,50.412,60810.0
2022-05-03 10:00:00,54.13,54.16,53.78,53.84,82037.0,50.4027,50.4306,50.0768,50.1327,82037.0
2022-05-03 10:05:00,53.86,53.91,53.74,53.8,75994.0,50.1513,50.1978,50.0395,50.0954,75994.0
2022-05-03 10:10:00,53.8,54.15,53.73,54.11,58705.0,50.0954,50.4213,50.0302,50.3841,58705.0
2022-05-03 10:15:00,54.1,54.2,54.05,54.2,47915.0,50.3747,50.4679,50.3282,50.4679,47915.0
2022-05-03 10:20:00,54.21,54.38,54.17,54.31,40115.0,50.4772,50.6355,50.4399,50.5703,40115.0
2022-05-03 10:25:00,54.34,54.42,54.29,54.32,43586.0,50.5982,50.6727,50.5517,50.5796,43586.0
2022-05-03 10:30:00,54.32,54.35,54.16,54.22,58346.0,50.5796,50.6075,50.4306,50.4865,58346.0
2022-05-03 10:35:00,54.23,54.32,54.2,54.31,43107.0,50.4958,50.5796,50.4679,50.5703,43107.0
2022-05-03 10:40:00,54.3,54.4,54.25,54.26,39422.0,50.561,50.6541,50.5144,50.5237,39422.0
2022-05-03 10:45:00,54.26,54.29,54.15,54.17,61131.0,50.5237,50.5517,50.4213,50.4399,61131.0
2022-05-03 10:50:00,54.16,54.37,54.15,54.35,35858.0,50.4306,50.6262,50.4213,50.6075,35858.0
2022-05-03 10:55:00,54.33,54.48,54.3,54.45,25319.0,50.5889,50.7286,50.561,50.7006,25319.0
2022-05-03 11:00:00,54.44,54.57,54.38,54.57,43403.0,50.6913,50.8124,50.6355,50.8124,43403.0
2022-05-03 11:05:00,54.58,54.95,54.56,54.86,103761.0,50.8217,51.1662,50.8031,51.0824,103761.0
2022-05-03 11:10:00,54.86,55.06,54.82,55.04,94140.0,51.0824,51.2686,51.0452,51.25,94140.0
2022-05-03 11:15:00,55.07,55.09,54.87,54.96,32578.0,51.278,51.2966,51.0917,51.1755,32578.0
2022-05-03 11:20:00,54.98,55.09,54.95,55.08,24452.0,51.1942,51.2966,51.1662,51.2873,24452.0
2022-05-03 11:25:00,55.08,55.09,54.9,54.9,37205.0,51.2873,51.2966,51.1197,51.1197,37205.0
2022-05-03 11:30:00,54.91,55.02,54.89,54.95,29083.0,51.129,51.2314,51.1103,51.1662,29083.0
2022-05-03 11:35:00,54.95,54.98,54.86,54.9,51091.0,51.1662,51.1942,51.0824,51.1197,51091.0
2022-05-03 11:40:00,54.9,54.98,54.87,54.9,134992.0,51.1197,51.1942,51.0917,51.1197,134992.0
2022-05-03 11:45:00,54.9,55.02,54.84,55.0,40789.0,51.1197,51.2314,51.0638,51.2128,40789.0
2022-05-03 11:50:00,55.0,55.06,54.98,55.03,45772.0,51.2128,51.2686,51.1942,51.2407,45772.0
2022-05-03 11:55:00,55.02,55.1,55.0,55.06,49857.0,51.2314,51.3059,51.2128,51.2686,49857.0
2022-05-03 12:00:00,55.05,55.17,55.02,55.11,38287.0,51.2593,51.3711,51.2314,51.3152,38287.0
2022-05-03 12:05:00,55.11,55.11,55.01,55.04,52423.0,51.3152,51.3152,51.2221,51.25,52423.0
2022-05-03 12:10:00,55.05,55.12,54.99,55.12,54299.0,51.2593,51.3245,51.2035,51.3245,54299.0
2022-05-03 12:15:00,55.12,55.15,55.07,55.14,31031.0,51.3245,51.3524,51.278,51.3431,31031.0
2022-05-03 12:20:00,55.15,55.25,55.15,55.24,30601.0,51.3524,51.4456,51.3524,51.4362,30601.0
2022-05-03 12:25:00,55.25,55.27,55.08,55.09,38987.0,51.4456,51.4642,51.2873,51.2966,38987.0
2022-05-03 12:30:00,55.1,55.1,55.0,55.06,41375.0,51.3059,51.3059,51.2128,51.2686,41375.0
2022-05-03 12:35:00,55.06,55.12,55.0,55.07,27490.0,51.2686,51.3245,51.2128,51.278,27490.0
2022-05-03 12:40:00,55.07,55.14,55.05,55.09,29066.0,51.278,51.3431,51.2593,51.2966,29066.0
2022-05-03 12:45:00,55.09,55.1,55.02,55.06,27640.0,51.2966,51.3059,51.2314,51.2686,27640.0
2022-05-03 12:50:00,55.05,55.13,55.04,55.08,20851.0,51.2593,51.3338,51.25,51.2873,20851.0
2022-05-03 12:55:00,55.07,55.07,54.97,55.05,22275.0,51.278,51.278,51.1848,51.2593,22275.0
2022-05-03 13:00:00,55.06,55.15,55.06,55.11,23240.0,51.2686,51.3524,51.2686,51.3152,23240.0
2022-05-03 13:05:00,55.11,55.21,55.08,55.21,21713.0,51.3152,51.4083,51.2873,51.4083,21713.0
2022-05-03 13:10:00,55.2,55.24,55.16,55.17,24279.0,51.399,51.4362,51.3618,51.3711,24279.0
2022-05-03 13:15:00,55.17,55.17,55.07,55.08,25993.0,51.3711,51.3711,51.278,51.2873,25993.0
2022-05-03 13:20:00,55.08,55.09,54.95,55.02,30499.0,51.2873,51.2966,51.1662,51.2314,30499.0
2022-05-03 13:25:00,55.0,55.04,54.85,54.87,26262.0,51.2128,51.25,51.0731,51.0917,26262.0
2022-05-03 13:30:00,54.88,54.9,54.79,54.9,23750.0,51.101,51.1197,51.0172,51.1197,23750.0
2022-05-03 13:35:00,54.89,54.92,54.84,54.87,32114.0,51.1103,51.1383,51.0638,51.0917,32114.0
2022-05-03 13:40:00,54.88,54.9,54.81,54.87,20906.0,51.101,51.1197,51.0359,51.0917,20906.0
2022-05-03 13:45:00,54.87,54.91,54.76,54.77,38057.0,51.0917,51.129,50.9893,50.9986,38057.0
2022-05-03 13:50:00,54.78,54.81,54.72,54.77,31359.0,51.0079,51.0359,50.9521,50.9986,31359.0
2022-05-03 13:55:00,54.77,54.82,54.73,54.81,33259.0,50.9986,51.0452,50.9614,51.0359,33259.0
2022-05-03 14:00:00,54.79,54.79,54.69,54.72,36248.0,51.0172,51.0172,50.9241,50.9521,36248.0
2022-05-03 14:05:00,54.71,54.77,54.68,54.76,36185.0,50.9427,50.9986,50.9148,50.9893,36185.0
2022-05-03 14:10:00,54.75,54.77,54.65,54.66,30906.0,50.98,50.9986,50.8869,50.8962,30906.0
2022-05-03 14:15:00,54.65,54.66,54.59,54.6,26920.0,50.8869,50.8962,50.831,50.8403,26920.0
2022-05-03 14:20:00,54.61,54.64,54.6,54.61,22236.0,50.8496,50.8776,50.8403,50.8496,22236.0
2022-05-03 14:25:00,54.61,54.62,54.52,54.56,31996.0,50.8496,50.8589,50.7658,50.8031,31996.0
2022-05-03 14:30:00,54.55,54.62,54.54,54.58,28912.0,50.7938,50.8589,50.7845,50.8217,28912.0
2022-05-03 14:35:00,54.57,54.68,54.49,54.5,31742.0,50.8124,50.9148,50.7379,50.7472,31742.0
2022-05-03 14:40:00,54.5,54.56,54.41,54.54,32726.0,50.7472,50.8031,50.6634,50.7845,32726.0
2022-05-03 14:45:00,54.55,54.64,54.49,54.62,25873.0,50.7938,50.8776,50.7379,50.8589,25873.0
2022-05-03 14:50:00,54.62,54.78,54.61,54.78,41976.0,50.8589,51.0079,50.8496,51.0079,41976.0
2022-05-03 14:55:00,54.77,54.89,54.75,54.88,58013.0,50.9986,51.1103,50.98,51.101,58013.0
2022-05-03 15:00:00,54.89,54.93,54.84,54.84,46339.0,51.1103,51.1476,51.0638,51.0638,46339.0
2022-05-03 15:05:00,54.83,54.96,54.82,54.93,46485.0,51.0545,51.1755,51.0452,51.1476,46485.0
2022-05-03 15:10:00,54.93,54.97,54.9,54.95,44906.0,51.1476,51.1848,51.1197,51.1662,44906.0
2022-05-03 15:15:00,54.95,54.98,54.86,54.86,49431.0,51.1662,51.1942,51.0824,51.0824,49431.0
2022-05-03 15:20:00,54.86,54.95,54.69,54.73,52145.0,51.0824,51.1662,50.9241,50.9614,52145.0
2022-05-03 15:25:00,54.72,54.79,54.67,54.77,38315.0,50.9521,51.0172,50.9055,50.9986,38315.0
2022-05-03 15:30:00,54.76,54.84,54.72,54.8,62546.0,50.9893,51.0638,50.9521,51.0265,62546.0
2022-05-03 15:35:00,54.82,54.83,54.67,54.74,55309.0,51.0452,51.0545,50.9055,50.9707,55309.0
2022-05-03 15:40:00,54.73,54.73,54.61,54.69,78114.0,50.9614,50.9614,50.8496,50.9241,78114.0
2022-05-03 15:45:00,54.68,54.76,54.62,54.72,140376.0,50.9148,50.9893,50.8589,50.9521,140376.0
2022-05-03 15:50:00,54.72,54.88,54.68,54.82,202997.0,50.9521,51.101,50.9148,51.0452,202997.0
2022-05-03 15:55:00,54.83,54.84,54.74,54.78,362056.0,51.0545,51.0638,50.9707,51.0079,362056.0
2022-05-04 09:30:00,54.25,54.71,54.25,54.56,158013.0,50.5144,50.9427,50.5144,50.8031,158013.0
2022-05-04 09:35:00,54.55,54.58,54.32,54.55,29419.0,50.7938,50.8217,50.5796,50.7938,29419.0
2022-05-04 09:40:00,54.55,54.58,54.36,54.46,26598.0,50.7938,50.8217,50.6168,50.71,26598.0
2022-05-04 09:45:00,54.48,54.7,54.44,54.64,62176.0,50.7286,50.9334,50.6913,50.8776,62176.0
2022-05-04 09:50:00,54.62,54.73,54.47,54.66,35041.0,50.8589,50.9614,50.7193,50.8962,35041.0
2022-05-04 09:55:00,54.65,54.69,54.61,54.65,27058.0,50.8869,50.9241,50.8496,50.8869,27058.0
2022-05-04 10:00:00,54.64,54.69,54.55,54.65,31339.0,50.8776,50.9241,50.7938,50.8869,31339.0
2022-05-04 10:05:00,54.65,54.73,54.51,54.67,41090.0,50.8869,50.9614,50.7565,50.9055,41090.0
2022-05-04 10:10:00,54.68,54.89,54.65,54.87,40359.0,50.9148,51.1103,50.8869,51.0917,40359.0
2022-05-04 10:15:00,54.85,54.97,54.83,54.93,23052.0,51.0731,51.1848,51.0545,51.1476,23052.0
2022-05-04 10:20:00,54.93,55.02,54.81,54.85,25154.0,51.1476,51.2314,51.0359,51.0731,25154.0
2022-05-04 10:25:00,54.84,54.93,54.73,54.77,30023.0,51.0638,51.1476,50.9614,50.9986,30023.0
2022-05-04 10:30:00,54.77,54.84,54.68,54.68,22637.0,50.9986,51.0638,50.9148,50.9148,22637.0
2022-05-04 10:35:00,54.66,54.8,54.66,54.74,23897.0,50.8962,51.0265,50.8962,50.9707,23897.0
2022-05-04 10:40:00,54.77,54.8,54.71,54.73,32078.0,50.9986,51.0265,50.9427,50.9614,32078.0
2022-05-04 10:45:00,54.73,54.73,54.54,54.6,42783.0,50.9614,50.9614,50.7845,50.8403,42783.0
2022-05-04 10:50:00,54.61,54.65,54.53,54.61,19490.0,50.8496,50.8869,50.7751,50.8496,19490.0
2022-05-04 10:55:00,54.59,54.73,54.58,54.7,31765.0,50.831,50.9614,50.8217,50.9334,31765.0
2022-05-04 11:00:00,54.71,54.81,54.7,54.81,22877.0,50.9427,51.0359,50.9334,51.0359,22877.0
2022-05-04 11:05:00,54.82,54.85,54.71,54.72,42864.0,51.0452,51.0731,50.9427,50.9521,42864.0
2022-05-04 11:10:00,54.72,54.77,54.69,54.73,32937.0,50.9521,50.9986,50.9241,50.9614,32937.0
2022-05-04 11:15:00,54.75,54.76,54.64,54.71,19303.0,50.98,50.9893,50.8776,50.9427,19303.0
2022-05-04 11:20:00,54.71,54.79,54.67,54.75,16625.0,50.9427,51.0172,50.9055,50.98,16625.0
2022-05-04 11:25:00,54.77,54.81,54.72,54.79,17637.0,50.9986,51.0359,50.9521,51.0172,17637.0
2022-05-04 11:30:00,54.77,54.85,54.73,54.85,29694.0,50.9986,51.0731,50.9614,51.0731,29694.0
2022-05-04 11:35:00,54.85,55.05,54.82,55.05,30617.0,51.0731,51.2593,51.0452,51.2593,30617.0
2022-05-04 11:40:00,55.05,55.14,55.01,55.13,42826.0,51.2593,51.3431,51.2221,51.3338,42826.0
2022-05-04 11:45:00,55.13,55.16,55.01,55.09,29675.0,51.3338,51.3618,51.2221,51.2966,29675.0
2022-05-04 11:50:00,55.08,55.19,55.07,55.17,30419.0,51.2873,51.3897,51.278,51.3711,30419.0
2022-05-04 11:55:00,55.16,55.2,55.13,55.19,22141.0,51.3618,51.399,51.3338,51.3897,22141.0
2022-05-04 12:00:00,55.2,55.2,55.14,55.16,21121.0,51.399,51.399,51.3431,51.3618,21121.0
2022-05-04 12:05:00,55.16,55.25,55.15,55.23,21580.0,51.3618,51.4456,51.3524,51.4269,21580.0
2022-05-04 12:10:00,55.22,55.25,55.17,55.2,19034.0,51.4176,51.4456,51.3711,51.399,19034.0
2022-05-04 12:15:00,55.23,55.32,55.23,55.27,44867.0,51.4269,51.5107,51.4269,51.4642,44867.0
2022-05-04 12:20:00,55.27,55.28,55.24,55.25,17556.0,51.4642,51.4735,51.4362,51.4456,17556.0
2022-05-04 12:25:00,55.27,55.31,55.22,55.25,38573.0,51.4642,51.5014,51.4176,51.4456,38573.0
2022-05-04 12:30:00,55.25,55.3,55.17,55.27,36367.0,51.4456,51.4921,51.3711,51.4642,36367.0
2022-05-04 12:35:00,55.27,55.37,55.26,55.36,30909.0,51.4642,51.5573,51.4549,51.548,30909.0
2022-05-04 12:40:00,55.38,55.92,55.29,55.3,107137.0,51.5666,52.0694,51.4828,51.4921,107137.0
2022-05-04 12:45:00,55.31,55.59,55.21,55.34,125325.0,51.5014,51.7621,51.4083,51.5294,125325.0
2022-05-04 12:50:00,55.34,55.46,55.33,55.44,24393.0,51.5294,51.6411,51.5201,51.6225,24393.0
2022-05-04 12:55:00,55.45,55.49,55.33,55.38,179043.0,51.6318,51.669,51.5201,51.5666,179043.0
2022-05-04 13:00:00,55.39,55.39,55.26,55.27,23805.0,51.5759,51.5759,51.4549,51.4642,23805.0
2022-05-04 13:05:00,55.28,55.71,55.18,55.18,63402.0,51.4735,51.8739,51.3804,51.3804,63402.0
2022-05-04 13:10:00,55.18,55.33,55.02,55.05,62294.0,51.3804,51.5201,51.2314,51.2593,62294.0
2022-05-04 13:15:00,55.04,55.11,55.01,55.05,74512.0,51.25,51.3152,51.2221,51.2593,74512.0
2022-05-04 13:20:00,55.06,55.1,55.01,55.05,16726.0,51.2686,51.3059,51.2221,51.2593,16726.0
2022-05-04 13:25:00,55.06,55.06,54.95,54.97,20365.0,51.2686,51.2686,51.1662,51.1848,20365.0
2022-05-04 13:30:00,54.97,55.0,54.94,54.98,15819.0,51.1848,51.2128,51.1569,51.1942,15819.0
2022-05-04 13:35:00,54.98,55.12,54.93,55.11,20201.0,51.1942,51.3245,51.1476,51.3152,20201.0
2022-05-04 13:40:00,55.1,55.21,55.09,55.2,41613.0,51.3059,51.4083,51.2966,51.399,41613.0
2022-05-04 13:45:00,55.21,55.3,55.21,55.29,29982.0,51.4083,51.4921,51.4083,51.4828,29982.0
2022-05-04 13:50:00,55.29,55.34,55.25,55.31,35137.0,51.4828,51.5294,51.4456,51.5014,35137.0
2022-05-04 13:55:00,55.3,55.38,55.24,55.32,41420.0,51.4921,51.5666,51.4362,51.5107,41420.0
2022-05-04 14:00:00,55.35,55.45,55.18,55.43,55046.0,51.5387,51.6318,51.3804,51.6132,55046.0
2022-05-04 14:05:00,55.41,55.45,55.25,55.36,30492.0,51.5945,51.6318,51.4456,51.548,30492.0
2022-05-04 14:10:00,55.36,55.45,55.31,55.38,31959.0,51.548,51.6318,51.5014,51.5666,31959.0
2022-05-04 14:15:00,55.37,55.37,55.18,55.2,24839.0,51.5573,51.5573,51.3804,51.399,24839.0
2022-05-04 14:20:00,55.18,55.2,55.09,55.2,23362.0,51.3804,51.399,51.2966,51.399,23362.0
2022-05-04 14:25:00,55.2,55.48,55.17,55.48,40061.0,51.399,51.6597,51.3711,51.6597,40061.0
2022-05-04 14:30:00,55.48,55.57,55.1,55.14,85194.0,51.6597,51.7435,51.3059,51.3431,85194.0
2022-05-04 14:35:00,55.14,55.4,55.1,55.31,42783.0,51.3431,51.5852,51.3059,51.5014,42783.0
2022-05-04 14:40:00,55.31,55.51,55.23,55.4,196813.0,51.5014,51.6877,51.4269,51.5852,196813.0
2022-05-04 14:45:00,55.4,55.61,55.4,55.53,80377.0,51.5852,51.7808,51.5852,51.7063,80377.0
2022-05-04 14:50:00,55.54,55.8,55.54,55.8,55714.0,51.7156,51.9577,51.7156,51.9577,55714.0
2022-05-04 14:55:00,55.79,55.89,55.75,55.81,79164.0,51.9484,52.0415,51.9111,51.967,79164.0
2022-05-04 15:00:00,55.81,55.88,55.71,55.76,40230.0,51.967,52.0322,51.8739,51.9204,40230.0
2022-05-04 15:05:00,55.76,55.88,55.73,55.84,44725.0,51.9204,52.0322,51.8925,51.9949,44725.0
2022-05-04 15:10:00,55.84,55.85,55.77,55.79,35205.0,51.9949,52.0042,51.9298,51.9484,35205.0
2022-05-04 15:15:00,55.79,55.79,55.63,55.65,81324.0,51.9484,51.9484,51.7994,51.818,81324.0
2022-05-04 15:20:00,55.66,55.82,55.65,55.8,79071.0,51.8273,51.9763,51.818,51.9577,79071.0
2022-05-04 15:25:00,55.8,55.84,55.77,55.83,37423.0,51.9577,51.9949,51.9298,51.9856,37423.0
2022-05-04 15:30:00,55.82,55.9,55.78,55.88,54140.0,51.9763,52.0508,51.9391,52.0322,54140.0
2022-05-04 15:35:00,55.88,55.91,55.84,55.88,86674.0,52.0322,52.0601,51.9949,52.0322,86674.0
2022-05-04 15:40:00,55.88,55.91,55.81,55.91,149842.0,52.0322,52.0601,51.967,52.0601,149842.0
2022-05-04 15:45:00,55.91,55.95,55.76,55.94,144065.0,52.0601,52.0974,51.9204,52.088,144065.0
2022-05-04 15:50:00,55.93,55.98,55.77,55.78,192637.0,52.0787,52.1253,51.9298,51.9391,192637.0
2022-05-04 15:55:00,55.78,55.82,55.7,55.79,357872.0,51.9391,51.9763,51.8646,51.9484,357872.0
2022-05-05 09:30:00,55.07,55.31,54.57,54.77,216395.0,51.278,51.5014,50.8124,50.9986,216395.0
2022-05-05 09:35:00,54.78,54.84,54.66,54.73,118297.0,51.0079,51.0638,50.8962,50.9614,118297.0
2022-05-05 09:40:00,54.72,54.93,54.69,54.86,62761.0,50.9521,51.1476,50.9241,51.0824,62761.0
2022-05-05 09:45:00,54.87,54.95,54.7,54.76,71341.0,51.0917,51.1662,50.9334,50.9893,71341.0
2022-05-05 09:50:00,54.76,54.8,54.56,54.7,73229.0,50.9893,51.0265,50.8031,50.9334,73229.0
2022-05-05 09:55:00,54.71,54.8,54.41,54.57,83195.0,50.9427,51.0265,50.6634,50.8124,83195.0
2022-05-05 10:00:00,54.57,54.71,54.49,54.65,61126.0,50.8124,50.9427,50.7379,50.8869,61126.0
2022-05-05 10:05:00,54.65,54.7,54.44,54.5,64392.0,50.8869,50.9334,50.6913,50.7472,64392.0
2022-05-05 10:10:00,54.5,54.73,54.4,54.73,61550.0,50.7472,50.9614,50.6541,50.9614,61550.0
2022-05-05 10:15:00,54.75,54.87,54.71,54.75,78076.0,50.98,51.0917,50.9427,50.98,78076.0
2022-05-05 10:20:00,54.76,54.78,54.57,54.65,76873.0,50.9893,51.0079,50.8124,50.8869,76873.0
2022-05-05 10:25:00,54.66,54.77,54.62,54.65,32381.0,50.8962,50.9986,50.8589,50.8869,32381.0
2022-05-05 10:30:00,54.61,54.71,54.54,54.7,44447.0,50.8496,50.9427,50.7845,50.9334,44447.0
2022-05-05 10:35:00,54.71,54.81,54.64,54.65,40318.0,50.9427,51.0359,50.8776,50.8869,40318.0
2022-05-05 10:40:00,54.66,54.66,54.35,54.42,86689.0,50.8962,50.8962,50.6075,50.6727,86689.0
2022-05-05 10:45:00,54.45,54.45,54.22,54.24,81574.0,50.7006,50.7006,50.4865,50.5051,81574.0
2022-05-05 10:50:00,54.25,54.35,54.14,54.2,72514.0,50.5144,50.6075,50.412,50.4679,72514.0
2022-05-05 10:55:00,54.22,54.3,54.12,54.27,42556.0,50.4865,50.561,50.3934,50.533,42556.0
2022-05-05 11:00:00,54.28,54.41,54.23,54.25,27325.0,50.5424,50.6634,50.4958,50.5144,27325.0
2022-05-05 11:05:00,54.25,54.3,53.99,54.03,31567.0,50.5144,50.561,50.2723,50.3096,31567.0
2022-05-05 11:10:00,54.02,54.22,54.0,54.21,157073.0,50.3003,50.4865,50.2816,50.4772,157073.0
2022-05-05 11:15:00,54.2,54.34,54.09,54.29,73548.0,50.4679,50.5982,50.3654,50.5517,73548.0
2022-05-05 11:20:00,54.3,54.3,54.17,54.19,28277.0,50.561,50.561,50.4399,50.4586,28277.0
2022-05-05 11:25:00,54.19,54.4,54.13,54.39,43174.0,50.4586,50.6541,50.4027,50.6448,43174.0
2022-05-05 11:30:00,54.41,54.58,54.41,54.54,46690.0,50.6634,50.8217,50.6634,50.7845,46690.0
2022-05-05 11:35:00,54.56,54.63,54.51,54.56,56337.0,50.8031,50.8683,50.7565,50.8031,56337.0
2022-05-05 11:40:00,54.56,54.59,54.44,54.48,25511.0,50.8031,50.831,50.6913,50.7286,25511.0
2022-05-05 11:45:00,54.45,54.45,54.24,54.27,35030.0,50.7006,50.7006,50.5051,50.533,35030.0
2022-05-05 11:50:00,54.27,54.27,54.08,54.09,25425.0,50.533,50.533,50.3561,50.3654,25425.0
2022-05-05 11:55:00,54.11,54.13,53.93,53.93,30754.0,50.3841,50.4027,50.2165,50.2165,30754.0
2022-05-05 12:00:00,53.93,53.95,53.77,53.94,31366.0,50.2165,50.2351,50.0675,50.2258,31366.0
2022-05-05 12:05:00,53.93,54.05,53.89,54.05,33513.0,50.2165,50.3282,50.1792,50.3282,33513.0
2022-05-05 12:10:00,54.06,54.26,53.98,54.24,39689.0,50.3375,50.5237,50.263,50.5051,39689.0
2022-05-05 12:15:00,54.24,54.29,54.2,54.25,30036.0,50.5051,50.5517,50.4679,50.5144,30036.0
2022-05-05 12:20:00,54.27,54.28,54.15,54.19,34520.0,50.533,50.5424,50.4213,50.4586,34520.0
2022-05-05 12:25:00,54.19,54.36,54.17,54.26,21056.0,50.4586,50.6168,50.4399,50.5237,21056.0
2022-05-05 12:30:00,54.25,54.3,54.23,54.25,33220.0,50.5144,50.561,50.4958,50.5144,33220.0
2022-05-05 12:35:00,54.24,54.26,54.14,54.25,70334.0,50.5051,50.5237,50.412,50.5144,70334.0
2022-05-05 12:40:00,54.26,54.3,54.23,54.25,57966.0,50.5237,50.561,50.4958,50.5144,57966.0
2022-05-05 12:45:00,54.27,54.32,54.23,54.28,34754.0,50.533,50.5796,50.4958,50.5424,34754.0
2022-05-05 12:50:00,54.28,54.34,54.24,54.31,41279.0,50.5424,50.5982,50.5051,50.5703,41279.0
2022-05-05 12:55:00,54.32,54.34,54.22,54.3,45180.0,50.5796,50.5982,50.4865,50.561,45180.0
2022-05-05 13:00:00,54.31,54.47,54.28,54.41,27255.0,50.5703,50.7193,50.5424,50.6634,27255.0
2022-05-05 13:05:00,54.42,54.54,54.39,54.46,53170.0,50.6727,50.7845,50.6448,50.71,53170.0
2022-05-05 13:10:00,54.45,54.48,54.28,54.29,27575.0,50.7006,50.7286,50.5424,50.5517,27575.0
2022-05-05 13:15:00,54.3,54.33,54.1,54.15,49491.0,50.561,50.5889,50.3747,50.4213,49491.0
2022-05-05 13:20:00,54.15,54.21,54.05,54.16,21826.0,50.4213,50.4772,50.3282,50.4306,21826.0
2022-05-05 13:25:00,54.15,54.19,54.09,54.17,30596.0,50.4213,50.4586,50.3654,50.4399,30596.0
2022-05-05 13:30:00,54.15,54.16,53.95,54.07,49372.0,50.4213,50.4306,50.2351,50.3468,49372.0
2022-05-05 13:35:00,54.07,54.23,54.06,54.19,26264.0,50.3468,50.4958,50.3375,50.4586,26264.0
2022-05-05 13:40:00,54.19,54.26,54.09,54.26,39919.0,50.4586,50.5237,50.3654,50.5237,39919.0
2022-05-05 13:45:00,54.23,54.25,54.13,54.14,23460.0,50.4958,50.5144,50.4027,50.412,23460.0
2022-05-05 13:50:00,54.14,54.14,53.98,54.09,33793.0,50.412,50.412,50.263,50.3654,33793.0
2022-05-05 13:55:00,54.08,54.09,53.94,54.09,28548.0,50.3561,50.3654,50.2258,50.3654,28548.0
2022-05-05 14:00:00,54.07,54.08,53.99,54.07,51246.0,50.3468,50.3561,50.2723,50.3468,51246.0
2022-05-05 14:05:00,54.08,54.15,54.06,54.13,34796.0,50.3561,50.4213,50.3375,50.4027,34796.0
2022-05-05 14:10:00,54.14,54.15,54.03,54.1,37170.0,50.412,50.4213,50.3096,50.3747,37170.0
2022-05-05 14:15:00,54.08,54.27,54.08,54.26,63166.0,50.3561,50.533,50.3561,50.5237,63166.0
2022-05-05 14:20:00,54.27,54.33,54.15,54.19,121711.0,50.533,50.5889,50.4213,50.4586,121711.0
2022-05-05 14:25:00,54.2,54.2,53.88,53.88,42309.0,50.4679,50.4679,50.1699,50.1699,42309.0
2022-05-05 14:30:00,53.87,53.92,53.8,53.81,45859.0,50.1606,50.2071,50.0954,50.1047,45859.0
2022-05-05 14:35:00,53.8,53.83,53.71,53.8,29843.0,50.0954,50.1233,50.0116,50.0954,29843.0
2022-05-05 14:40:00,53.79,53.87,53.73,53.81,53343.0,50.0861,50.1606,50.0302,50.1047,53343.0
2022-05-05 14:45:00,53.79,53.91,53.78,53.87,35942.0,50.0861,50.1978,50.0768,50.1606,35942.0
2022-05-05 14:50:00,53.87,54.01,53.84,53.86,61905.0,50.1606,50.2909,50.1327,50.1513,61905.0
2022-05-05 14:55:00,53.86,53.94,53.77,53.81,46052.0,50.1513,50.2258,50.0675,50.1047,46052.0
2022-05-05 15:00:00,53.81,53.84,53.58,53.64,90677.0,50.1047,50.1327,49.8906,49.9464,90677.0
2022-05-05 15:05:00,53.64,53.72,53.6,53.66,128484.0,49.9464,50.0209,49.9092,49.965,128484.0
2022-05-05 15:10:00,53.66,53.72,53.52,53.52,23270.0,49.965,50.0209,49.8347,49.8347,23270.0
2022-05-05 15:15:00,53.54,53.6,53.53,53.57,54577.0,49.8533,49.9092,49.844,49.8812,54577.0
2022-05-05 15:20:00,53.56,53.57,53.44,53.45,69728.0,49.8719,49.8812,49.7602,49.7695,69728.0
2022-05-05 15:25:00,53.47,53.54,53.39,53.47,43884.0,49.7881,49.8533,49.7136,49.7881,43884.0
2022-05-05 15:30:00,53.47,53.6,53.39,53.54,63778.0,49.7881,49.9092,49.7136,49.8533,63778.0
2022-05-05 15:35:00,53.54,53.63,53.46,53.53,64741.0,49.8533,49.9371,49.7788,49.844,64741.0
2022-05-05 15:40:00,53.54,53.7,53.54,53.66,105700.0,49.8533,50.0023,49.8533,49.965,105700.0
2022-05-05 15:45:00,53.67,53.7,53.43,53.45,175127.0,49.9744,50.0023,49.7509,49.7695,175127.0
2022-05-05 15:50:00,53.44,53.89,53.44,53.74,324178.0,49.7602,50.1792,49.7602,50.0395,324178.0
2022-05-05 15:55:00,53.75,53.87,53.69,53.87,410646.0,50.0488,50.1606,49.993,50.1606,410646.0
2022-05-06 09:30:00,53.65,54.0,53.38,53.97,102318.0,49.9557,50.2816,49.7043,50.2537,102318.0
2022-05-06 09:35:00,53.96,54.12,53.85,53.94,39469.0,50.2444,50.3934,50.142,50.2258,39469.0
2022-05-06 09:40:00,53.93,54.06,53.7,53.81,42728.0,50.2165,50.3375,50.0023,50.1047,42728.0
2022-05-06 09:45:00,53.79,54.03,53.73,54.0,56672.0,50.0861,50.3096,50.0302,50.2816,56672.0
2022-05-06 09:50:00,54.02,54.28,54.0,54.28,80843.0,50.3003,50.5424,50.2816,50.5424,80843.0
2022-05-06 09:55:00,54.28,54.33,54.18,54.27,46385.0,50.5424,50.5889,50.4492,50.533,46385.0
2022-05-06 10:00:00,54.27,54.44,54.26,54.39,97532.0,50.533,50.6913,50.5237,50.6448,97532.0
2022-05-06 10:05:00,54.42,54.68,54.39,54.59,87152.0,50.6727,50.9148,50.6448,50.831,87152.0
2022-05-06 10:10:00,54.59,54.64,54.51,54.53,44679.0,50.831,50.8776,50.7565,50.7751,44679.0
2022-05-06 10:15:00,54.54,54.7,54.5,54.56,32448.0,50.7845,50.9334,50.7472,50.8031,32448.0
2022-05-06 10:20:00,54.56,54.84,54.54,54.82,43102.0,50.8031,51.0638,50.7845,51.0452,43102.0
2022-05-06 10:25:00,54.8,54.86,54.68,54.79,38670.0,51.0265,51.0824,50.9148,51.0172,38670.0
2022-05-06 10:30:00,54.77,54.97,54.76,54.94,49785.0,50.9986,51.1848,50.9893,51.1569,49785.0
2022-05-06 10:35:00,54.94,54.99,54.7,54.75,50684.0,51.1569,51.2035,50.9334,50.98,50684.0
2022-05-06 10:40:00,54.75,54.91,54.68,54.87,78890.0,50.98,51.129,50.9148,51.0917,78890.0
2022-05-06 10:45:00,54.87,55.13,54.83,54.93,88556.0,51.0917,51.3338,51.0545,51.1476,88556.0
2022-05-06 10:50:00,54.93,55.02,54.75,55.02,64033.0,51.1476,51.2314,50.98,51.2314,64033.0
2022-05-06 10:55:00,55.02,55.15,54.98,55.0,34764.0,51.2314,51.3524,51.1942,51.2128,34764.0
2022-05-06 11:00:00,55.0,55.0,54.81,54.81,27462.0,51.2128,51.2128,51.0359,51.0359,27462.0
2022-05-06 11:05:00,54.8,54.84,54.75,54.8,37604.0,51.0265,51.0638,50.98,51.0265,37604.0
2022-05-06 11:10:00,54.8,54.8,54.62,54.69,34734.0,51.0265,51.0265,50.8589,50.9241,34734.0
2022-05-06 11:15:00,54.68,54.7,54.53,54.54,48574.0,50.9148,50.9334,50.7751,50.7845,48574.0
2022-05-06 11:20:00,54.58,54.63,54.54,54.59,47093.0,50.8217,50.8683,50.7845,50.831,47093.0
2022-05-06 11:25:00,54.59,54.61,54.51,54.51,27718.0,50.831,50.8496,50.7565,50.7565,27718.0
2022-05-06 11:30:00,54.5,54.51,54.33,54.44,49845.0,50.7472,50.7565,50.5889,50.6913,49845.0
2022-05-06 11:35:00,54.43,54.49,54.42,54.43,42749.0,50.682,50.7379,50.6727,50.682,42749.0
2022-05-06 11:40:00,54.44,54.52,54.41,54.46,42261.0,50.6913,50.7658,50.6634,50.71,42261.0
2022-05-06 11:45:00,54.46,54.46,54.33,54.35,34172.0,50.71,50.71,50.5889,50.6075,34172.0
2022-05-06 11:50:00,54.34,54.43,54.33,54.35,34147.0,50.5982,50.682,50.5889,50.6075,34147.0
2022-05-06 11:55:00,54.34,54.47,54.34,54.39,25619.0,50.5982,50.7193,50.5982,50.6448,25619.0
2022-05-06 12:00:00,54.38,54.45,54.34,54.45,18320.0,50.6355,50.7006,50.5982,50.7006,18320.0
2022-05-06 12:05:00,54.46,54.51,54.38,54.44,45540.0,50.71,50.7565,50.6355,50.6913,45540.0
2022-05-06 12:10:00,54.44,54.45,54.31,54.36,37025.0,50.6913,50.7006,50.5703,50.6168,37025.0
2022-05-06 12:15:00,54.35,54.38,54.23,54.24,50310.0,50.6075,50.6355,50.4958,50.5051,50310.0
2022-05-06 12:20:00,54.23,54.36,54.22,54.3,26876.0,50.4958,50.6168,50.4865,50.561,26876.0
2022-05-06 12:25:00,54.31,54.33,54.19,54.22,36257.0,50.5703,50.5889,50.4586,50.4865,36257.0
2022-05-06 12:30:00,54.21,54.23,54.06,54.23,33641.0,50.4772,50.4958,50.3375,50.4958,33641.0
2022-05-06 12:35:00,54.22,54.29,54.16,54.25,19072.0,50.4865,50.5517,50.4306,50.5144,19072.0
2022-05-06 12:40:00,54.28,54.28,54.19,54.24,23362.0,50.5424,50.5424,50.4586,50.5051,23362.0
2022-05-06 12:45:00,54.23,54.37,54.23,54.36,28788.0,50.4958,50.6262,50.4958,50.6168,28788.0
2022-05-06 12:50:00,54.34,54.37,54.24,54.37,22496.0,50.5982,50.6262,50.5051,50.6262,22496.0
2022-05-06 12:55:00,54.38,54.45,54.36,54.39,26750.0,50.6355,50.7006,50.6168,50.6448,26750.0
2022-05-06 13:00:00,54.37,54.46,54.36,54.43,23031.0,50.6262,50.71,50.6168,50.682,23031.0
2022-05-06 13:05:00,54.43,54.43,54.34,54.39,16419.0,50.682,50.682,50.5982,50.6448,16419.0
2022-05-06 13:10:00,54.39,54.41,54.31,54.34,17196.0,50.6448,50.6634,50.5703,50.5982,17196.0
2022-05-06 13:15:00,54.36,54.37,54.18,54.22,22658.0,50.6168,50.6262,50.4492,50.4865,22658.0
2022-05-06 13:20:00,54.22,54.23,54.15,54.17,20848.0,50.4865,50.4958,50.4213,50.4399,20848.0
2022-05-06 13:25:00,54.18,54.22,54.09,54.17,19840.0,50.4492,50.4865,50.3654,50.4399,19840.0
2022-05-06 13:30:00,54.18,54.24,54.12,54.14,21177.0,50.4492,50.5051,50.3934,50.412,21177.0
2022-05-06 13:35:00,54.15,54.19,53.98,54.03,19825.0,50.4213,50.4586,50.263,50.3096,19825.0
2022-05-06 13:40:00,54.04,54.09,53.96,54.06,21574.0,50.3189,50.3654,50.2444,50.3375,21574.0
2022-05-06 13:45:00,54.09,54.12,53.99,54.01,18411.0,50.3654,50.3934,50.2723,50.2909,18411.0
2022-05-06 13:50:00,54.0,54.0,53.89,53.94,29435.0,50.2816,50.2816,50.1792,50.2258,29435.0
2022-05-06 13:55:00,53.94,53.98,53.93,53.95,58715.0,50.2258,50.263,50.2165,50.2351,58715.0
2022-05-06 14:00:00,53.95,53.97,53.86,53.87,32035.0,50.2351,50.2537,50.1513,50.1606,32035.0
2022-05-06 14:05:00,53.86,53.86,53.71,53.73,20935.0,50.1513,50.1513,50.0116,50.0302,20935.0
2022-05-06 14:10:00,53.72,53.85,53.7,53.83,31584.0,50.0209,50.142,50.0023,50.1233,31584.0
2022-05-06 14:15:00,53.84,53.85,53.76,53.77,19166.0,50.1327,50.142,50.0582,50.0675,19166.0
2022-05-06 14:20:00,53.76,53.84,53.73,53.8,25997.0,50.0582,50.1327,50.0302,50.0954,25997.0
2022-05-06 14:25:00,53.8,53.8,53.69,53.7,21388.0,50.0954,50.0954,49.993,50.0023,21388.0
2022-05-06 14:30:00,53.71,53.78,53.65,53.68,24529.0,50.0116,50.0768,49.9557,49.9837,24529.0
2022-05-06 14:35:00,53.7,53.73,53.61,53.63,15080.0,50.0023,50.0302,49.9185,49.9371,15080.0
2022-05-06 14:40:00,53.63,53.67,53.53,53.54,33458.0,49.9371,49.9744,49.844,49.8533,33458.0
2022-05-06 14:45:00,53.54,53.6,53.51,53.59,42771.0,49.8533,49.9092,49.8254,49.8999,42771.0
2022-05-06 14:50:00,53.6,53.7,53.6,53.67,33055.0,49.9092,50.0023,49.9092,49.9744,33055.0
2022-05-06 14:55:00,53.69,53.72,53.58,53.58,30197.0,49.993,50.0209,49.8906,49.8906,30197.0
2022-05-06 15:00:00,53.58,53.65,53.54,53.65,25355.0,49.8906,49.9557,49.8533,49.9557,25355.0
2022-05-06 15:05:00,53.64,53.66,53.4,53.41,31974.0,49.9464,49.965,49.7229,49.7323,31974.0
2022-05-06 15:10:00,53.4,53.51,53.4,53.5,47947.0,49.7229,49.8254,49.7229,49.8161,47947.0
2022-05-06 15:15:00,53.5,53.58,53.48,53.57,50177.0,49.8161,49.8906,49.7974,49.8812,50177.0
2022-05-06 15:20:00,53.55,53.55,53.41,53.45,46553.0,49.8626,49.8626,49.7323,49.7695,46553.0
2022-05-06 15:25:00,53.46,53.58,53.43,53.55,62504.0,49.7788,49.8906,49.7509,49.8626,62504.0
2022-05-06 15:30:00,53.56,53.63,53.51,53.59,66185.0,49.8719,49.9371,49.8254,49.8999,66185.0
2022-05-06 15:35:00,53.6,53.78,53.56,53.75,85204.0,49.9092,50.0768,49.8719,50.0488,85204.0
2022-05-06 15:40:00,53.75,53.77,53.69,53.7,68045.0,50.0488,50.0675,49.993,50.0023,68045.0
2022-05-06 15:45:00,53.71,53.85,53.68,53.77,103556.0,50.0116,50.142,49.9837,50.0675,103556.0
2022-05-06 15:50:00,53.77,53.91,53.72,53.74,150399.0,50.0675,50.1978,50.0209,50.0395,150399.0
2022-05-06 15:55:00,53.74,53.81,53.7,53.8,249835.0,50.0395,50.1047,50.0023,50.0954,249835.0
2022-05-09 09:30:00,53.43,53.74,53.31,53.47,125866.0,49.7509,50.0395,49.6391,49.7881,125866.0
2022-05-09 09:35:00,53.52,53.54,53.14,53.49,91621.0,49.8347,49.8533,49.4809,49.8068,91621.0
2022-05-09 09:40:00,53.49,53.66,53.32,53.54,48082.0,49.8068,49.965,49.6485,49.8533,48082.0
2022-05-09 09:45:00,53.56,53.61,53.27,53.44,36290.0,49.8719,49.9185,49.6019,49.7602,36290.0
2022-05-09 09:50:00,53.4,53.73,53.4,53.62,46481.0,49.7229,50.0302,49.7229,49.9278,46481.0
2022-05-09 09:55:00,53.64,53.84,53.62,53.72,52447.0,49.9464,50.1327,49.9278,50.0209,52447.0
2022-05-09 10:00:00,53.68,53.89,53.67,53.73,54868.0,49.9837,50.1792,49.9744,50.0302,54868.0
2022-05-09 10:05:00,53.74,53.78,53.64,53.75,44201.0,50.0395,50.0768,49.9464,50.0488,44201.0
2022-05-09 10:10:00,53.77,53.96,53.7,53.83,108126.0,50.0675,50.2444,50.0023,50.1233,108126.0
2022-05-09 10:15:00,53.8,53.91,53.64,53.69,55150.0,50.0954,50.1978,49.9464,49.993,55150.0
2022-05-09 10:20:00,53.67,53.81,53.62,53.79,46646.0,49.9744,50.1047,49.9278,50.0861,46646.0
2022-05-09 10:25:00,53.82,53.98,53.82,53.96,31885.0,50.114,50.263,50.114,50.2444,31885.0
2022-05-09 10:30:00,53.93,54.23,53.93,54.12,60208.0,50.2165,50.4958,50.2165,50.3934,60208.0
2022-05-09 10:35:00,54.11,54.12,53.84,53.88,42657.0,50.3841,50.3934,50.1327,50.1699,42657.0
2022-05-09 10:40:00,53.89,53.95,53.75,53.88,49258.0,50.1792,50.2351,50.0488,50.1699,49258.0
2022-05-09 10:45:00,53.88,54.12,53.83,54.09,46434.0,50.1699,50.3934,50.1233,50.3654,46434.0
2022-05-09 10:50:00,54.07,54.15,53.9,53.94,46987.0,50.3468,50.4213,50.1885,50.2258,46987.0
2022-05-09 10:55:00,53.92,53.95,53.82,53.93,61602.0,50.2071,50.2351,50.114,50.2165,61602.0
2022-05-09 11:00:00,53.93,54.04,53.89,53.99,30033.0,50.2165,50.3189,50.1792,50.2723,30033.0
2022-05-09 11:05:00,53.99,54.11,53.95,54.11,28154.0,50.2723,50.3841,50.2351,50.3841,28154.0
2022-05-09 11:10:00,54.1,54.37,54.08,54.35,53686.0,50.3747,50.6262,50.3561,50.6075,53686.0
2022-05-09 11:15:00,54.35,54.39,54.22,54.34,50239.0,50.6075,50.6448,50.4865,50.5982,50239.0
2022-05-09 11:20:00,54.35,54.45,54.32,54.37,24123.0,50.6075,50.7006,50.5796,50.6262,24123.0
2022-05-09 11:25:00,54.36,54.46,54.31,54.31,22278.0,50.6168,50.71,50.5703,50.5703,22278.0
2022-05-09 11:30:00,54.31,54.34,54.16,54.17,25928.0,50.5703,50.5982,50.4306,50.4399,25928.0
2022-05-09 11:35:00,54.18,54.44,54.17,54.44,72766.0,50.4492,50.6913,50.4399,50.6913,72766.0
2022-05-09 11:40:00,54.43,54.45,54.28,54.33,59598.0,50.682,50.7006,50.5424,50.5889,59598.0
2022-05-09 11:45:00,54.32,54.52,54.31,54.36,59252.0,50.5796,50.7658,50.5703,50.6168,59252.0
2022-05-09 11:50:00,54.37,54.5,54.34,54.5,40781.0,50.6262,50.7472,50.5982,50.7472,40781.0
2022-05-09 11:55:00,54.48,54.5,54.43,54.45,31824.0,50.7286,50.7472,50.682,50.7006,31824.0
2022-05-09 12:00:00,54.45,54.48,54.4,54.41,36588.0,50.7006,50.7286,50.6541,50.6634,36588.0
2022-05-09 12:05:00,54.41,54.53,54.4,54.47,53558.0,50.6634,50.7751,50.6541,50.7193,53558.0
2022-05-09 12:10:00,54.47,54.51,54.43,54.5,25795.0,50.7193,50.7565,50.682,50.7472,25795.0
2022-05-09 12:15:00,54.51,54.62,54.45,54.45,31366.0,50.7565,50.8589,50.7006,50.7006,31366.0
2022-05-09 12:20:00,54.44,54.47,54.35,54.4,36884.0,50.6913,50.7193,50.6075,50.6541,36884.0
2022-05-09 12:25:00,54.41,54.44,54.32,54.44,71725.0,50.6634,50.6913,50.5796,50.6913,71725.0
2022-05-09 12:30:00,54.43,54.52,54.37,54.44,20599.0,50.682,50.7658,50.6262,50.6913,20599.0
2022-05-09 12:35:00,54.43,54.44,54.28,54.32,24457.0,50.682,50.6913,50.5424,50.5796,24457.0
2022-05-09 12:40:00,54.31,54.32,54.24,54.25,28287.0,50.5703,50.5796,50.5051,50.5144,28287.0
2022-05-09 12:45:00,54.25,54.27,54.17,54.21,15604.0,50.5144,50.533,50.4399,50.4772,15604.0
2022-05-09 12:50:00,54.2,54.22,54.16,54.21,14276.0,50.4679,50.4865,50.4306,50.4772,14276.0
2022-05-09 12:55:00,54.2,54.32,54.17,54.25,26576.0,50.4679,50.5796,50.4399,50.5144,26576.0
2022-05-09 13:00:00,54.25,54.35,54.23,54.32,21172.0,50.5144,50.6075,50.4958,50.5796,21172.0
2022-05-09 13:05:00,54.31,54.39,54.26,54.34,30334.0,50.5703,50.6448,50.5237,50.5982,30334.0
2022-05-09 13:10:00,54.33,54.33,54.21,54.25,18163.0,50.5889,50.5889,50.4772,50.5144,18163.0
2022-05-09 13:15:00,54.26,54.4,54.26,54.38,17890.0,50.5237,50.6541,50.5237,50.6355,17890.0
2022-05-09 13:20:00,54.37,54.39,54.31,54.38,19949.0,50.6262,50.6448,50.5703,50.6355,19949.0
2022-05-09 13:25:00,54.37,54.5,54.37,54.48,25681.0,50.6262,50.7472,50.6262,50.7286,25681.0
2022-05-09 13:30:00,54.49,54.52,54.29,54.33,45396.0,50.7379,50.7658,50.5517,50.5889,45396.0
2022-05-09 13:35:00,54.31,54.31,54.23,54.26,50273.0,50.5703,50.5703,50.4958,50.5237,50273.0
2022-05-09 13:40:00,54.26,54.52,54.26,54.52,30587.0,50.5237,50.7658,50.5237,50.7658,30587.0
2022-05-09 13:45:00,54.53,54.66,54.51,54.6,38654.0,50.7751,50.8962,50.7565,50.8403,38654.0
2022-05-09 13:50:00,54.6,54.6,54.45,54.55,34358.0,50.8403,50.8403,50.7006,50.7938,34358.0
2022-05-09 13:55:00,54.55,54.81,54.52,54.81,44769.0,50.7938,51.0359,50.7658,51.0359,44769.0
2022-05-09 14:00:00,54.8,54.94,54.79,54.83,38942.0,51.0265,51.1569,51.0172,51.0545,38942.0
2022-05-09 14:05:00,54.84,54.86,54.68,54.77,35110.0,51.0638,51.0824,50.9148,50.9986,35110.0
2022-05-09 14:10:00,54.75,54.82,54.73,54.75,24680.0,50.98,51.0452,50.9614,50.98,24680.0
2022-05-09 14:15:00,54.74,54.82,54.72,54.77,29530.0,50.9707,51.0452,50.9521,50.9986,29530.0
2022-05-09 14:20:00,54.77,54.78,54.6,54.63,22029.0,50.9986,51.0079,50.8403,50.8683,22029.0
2022-05-09 14:25:00,54.64,54.72,54.56,54.72,36663.0,50.8776,50.9521,50.8031,50.9521,36663.0
2022-05-09 14:30:00,54.73,54.8,54.6,54.76,56273.0,50.9614,51.0265,50.8403,50.9893,56273.0
2022-05-09 14:35:00,54.76,54.83,54.73,54.77,31426.0,50.9893,51.0545,50.9614,50.9986,31426.0
2022-05-09 14:40:00,54.76,54.8,54.7,54.78,34524.0,50.9893,51.0265,50.9334,51.0079,34524.0
2022-05-09 14:45:00,54.76,54.81,54.7,54.72,39127.0,50.9893,51.0359,50.9334,50.9521,39127.0
2022-05-09 14:50:00,54.71,54.83,54.64,54.8,35514.0,50.9427,51.0545,50.8776,51.0265,35514.0
2022-05-09 14:55:00,54.81,54.89,54.78,54.79,42749.0,51.0359,51.1103,51.0079,51.0172,42749.0
2022-05-09 15:00:00,54.8,54.85,54.66,54.73,42414.0,51.0265,51.0731,50.8962,50.9614,42414.0
2022-05-09 15:05:00,54.73,54.88,54.73,54.8,40581.0,50.9614,51.101,50.9614,51.0265,40581.0
2022-05-09 15:10:00,54.8,54.98,54.8,54.95,48351.0,51.0265,51.1942,51.0265,51.1662,48351.0
2022-05-09 15:15:00,54.96,55.0,54.85,54.89,55381.0,51.1755,51.2128,51.0731,51.1103,55381.0
2022-05-09 15:20:00,54.88,54.89,54.71,54.71,45367.0,51.101,51.1103,50.9427,50.9427,45367.0
2022-05-09 15:25:00,54.71,54.74,54.59,54.64,52703.0,50.9427,50.9707,50.831,50.8776,52703.0
2022-05-09 15:30:00,54.63,54.67,54.57,54.63,52822.0,50.8683,50.9055,50.8124,50.8683,52822.0
2022-05-09 15:35:00,54.64,54.77,54.59,54.75,59994.0,50.8776,50.9986,50.831,50.98,59994.0
2022-05-09 15:40:00,54.74,54.75,54.65,54.66,64939.0,50.9707,50.98,50.8869,50.8962,64939.0
2022-05-09 15:45:00,54.67,54.79,54.67,54.72,124079.0,50.9055,51.0172,50.9055,50.9521,124079.0
2022-05-09 15:50:00,54.72,54.76,54.58,54.76,240158.0,50.9521,50.9893,50.8217,50.9893,240158.0
2022-05-09 15:55:00,54.75,54.99,54.74,54.83,554211.0,50.98,51.2035,50.9707,51.0545,554211.0
2022-05-10 09:30:00,54.66,54.8,54.45,54.75,195584.0,50.8962,51.0265,50.7006,50.98,195584.0
2022-05-10 09:35:00,54.73,55.12,54.69,54.9,80663.0,50.9614,51.3245,50.9241,51.1197,80663.0
2022-05-10 09:40:00,54.88,55.02,54.78,55.0,71620.0,51.101,51.2314,51.0079,51.2128,71620.0
2022-05-10 09:45:00,55.01,55.15,54.89,55.06,67048.0,51.2221,51.3524,51.1103,51.2686,67048.0
2022-05-10 09:50:00,55.02,55.12,54.95,54.98,41945.0,51.2314,51.3245,51.1662,51.1942,41945.0
2022-05-10 09:55:00,54.97,54.99,54.79,54.84,91133.0,51.1848,51.2035,51.0172,51.0638,91133.0
2022-05-10 10:00:00,54.82,54.82,54.48,54.6,48938.0,51.0452,51.0452,50.7286,50.8403,48938.0
2022-05-10 10:05:00,54.6,54.74,54.59,54.71,69727.0,50.8403,50.9707,50.831,50.9427,69727.0
2022-05-10 10:10:00,54.69,54.93,54.69,54.85,93604.0,50.9241,51.1476,50.9241,51.0731,93604.0
2022-05-10 10:15:00,54.85,55.01,54.79,54.82,44671.0,51.0731,51.2221,51.0172,51.0452,44671.0
2022-05-10 10:20:00,54.83,54.89,54.74,54.82,38672.0,51.0545,51.1103,50.9707,51.0452,38672.0
2022-05-10 10:25:00,54.82,54.88,54.74,54.87,41694.0,51.0452,51.101,50.9707,51.0917,41694.0
2022-05-10 10:30:00,54.87,54.88,54.71,54.8,37361.0,51.0917,51.101,50.9427,51.0265,37361.0
2022-05-10 10:35:00,54.81,54.94,54.77,54.93,22719.0,51.0359,51.1569,50.9986,51.1476,22719.0
2022-05-10 10:40:00,54.94,55.03,54.82,55.0,76932.0,51.1569,51.2407,51.0452,51.2128,76932.0
2022-05-10 10:45:00,55.0,55.05,54.9,54.98,27234.0,51.2128,51.2593,51.1197,51.1942,27234.0
2022-05-10 10:50:00,54.97,55.13,54.94,55.12,52670.0,51.1848,51.3338,51.1569,51.3245,52670.0
2022-05-10 10:55:00,55.12,55.2,55.09,55.14,29929.0,51.3245,51.399,51.2966,51.3431,29929.0
2022-05-10 11:00:00,55.14,55.25,55.12,55.16,46021.0,51.3431,51.4456,51.3245,51.3618,46021.0
2022-05-10 11:05:00,55.17,55.26,55.12,55.25,44760.0,51.3711,51.4549,51.3245,51.4456,44760.0
2022-05-10 11:10:00,55.25,55.25,54.98,54.99,41776.0,51.4456,51.4456,51.1942,51.2035,41776.0
2022-05-10 11:15:00,54.98,55.07,54.93,55.05,91706.0,51.1942,51.278,51.1476,51.2593,91706.0
2022-05-10 11:20:00,55.05,55.15,54.99,55.02,39004.0,51.2593,51.3524,51.2035,51.2314,39004.0
2022-05-10 11:25:00,55.04,55.09,54.98,55.05,50972.0,51.25,51.2966,51.1942,51.2593,50972.0
2022-05-10 11:30:00,55.03,55.04,54.88,54.96,38941.0,51.2407,51.25,51.101,51.1755,38941.0
2022-05-10 11:35:00,54.96,55.07,54.96,55.02,37722.0,51.1755,51.278,51.1755,51.2314,37722.0
2022-05-10 11:40:00,55.02,55.06,54.91,55.01,64679.0,51.2314,51.2686,51.129,51.2221,64679.0
2022-05-10 11:45:00,55.01,55.03,54.89,54.95,184768.0,51.2221,51.2407,51.1103,51.1662,184768.0
2022-05-10 11:50:00,54.96,54.96,54.79,54.81,36984.0,51.1755,51.1755,51.0172,51.0359,36984.0
2022-05-10 11:55:00,54.83,54.83,54.66,54.77,27914.0,51.0545,51.0545,50.8962,50.9986,27914.0
2022-05-10 12:00:00,54.77,54.8,54.69,54.73,22005.0,50.9986,51.0265,50.9241,50.9614,22005.0
2022-05-10 12:05:00,54.72,54.72,54.55,54.6,36936.0,50.9521,50.9521,50.7938,50.8403,36936.0
2022-05-10 12:10:00,54.6,54.7,54.59,54.66,36507.0,50.8403,50.9334,50.831,50.8962,36507.0
2022-05-10 12:15:00,54.66,54.76,54.62,54.64,36505.0,50.8962,50.9893,50.8589,50.8776,36505.0
2022-05-10 12:20:00,54.63,54.67,54.49,54.49,61346.0,50.8683,50.9055,50.7379,50.7379,61346.0
2022-05-10 12:25:00,54.49,54.62,54.47,54.55,90266.0,50.7379,50.8589,50.7193,50.7938,90266.0
2022-05-10 12:30:00,54.54,54.6,54.42,54.59,133669.0,50.7845,50.8403,50.6727,50.831,133669.0
2022-05-10 12:35:00,54.54,54.69,54.52,54.65,258107.0,50.7845,50.9241,50.7658,50.8869,258107.0
2022-05-10 12:40:00,54.65,54.85,54.59,54.8,108344.0,50.8869,51.0731,50.831,51.0265,108344.0
2022-05-10 12:45:00,54.81,54.87,54.66,54.75,182714.0,51.0359,51.0917,50.8962,50.98,182714.0
2022-05-10 12:50:00,54.76,54.76,54.51,54.53,33608.0,50.9893,50.9893,50.7565,50.7751,33608.0
2022-05-10 12:55:00,54.52,54.6,54.48,54.58,31560.0,50.7658,50.8403,50.7286,50.8217,31560.0
2022-05-10 13:00:00,54.59,54.81,54.58,54.75,24671.0,50.831,51.0359,50.8217,50.98,24671.0
2022-05-10 13:05:00,54.75,54.86,54.69,54.76,27369.0,50.98,51.0824,50.9241,50.9893,27369.0
2022-05-10 13:10:00,54.75,54.78,54.71,54.73,34229.0,50.98,51.0079,50.9427,50.9614,34229.0
2022-05-10 13:15:00,54.74,54.78,54.59,54.61,35166.0,50.9707,51.0079,50.831,50.8496,35166.0
2022-05-10 13:20:00,54.62,54.65,54.48,54.52,21113.0,50.8589,50.8869,50.7286,50.7658,21113.0
2022-05-10 13:25:00,54.55,54.64,54.51,54.62,23475.0,50.7938,50.8776,50.7565,50.8589,23475.0
2022-05-10 13:30:00,54.63,54.68,54.59,54.63,41189.0,50.8683,50.9148,50.831,50.8683,41189.0
2022-05-10 13:35:00,54.64,54.86,54.63,54.76,60212.0,50.8776,51.0824,50.8683,50.9893,60212.0
2022-05-10 13:40:00,54.77,54.89,54.74,54.85,21424.0,50.9986,51.1103,50.9707,51.0731,21424.0
2022-05-10 13:45:00,54.86,54.97,54.84,54.89,48968.0,51.0824,51.1848,51.0638,51.1103,48968.0
2022-05-10 13:50:00,54.89,54.99,54.86,54.96,24850.0,51.1103,51.2035,51.0824,51.1755,24850.0
2022-05-10 13:55:00,54.96,55.08,54.91,55.03,46700.0,51.1755,51.2873,51.129,51.2407,46700.0
2022-05-10 14:00:00,55.02,55.05,54.93,54.93,75272.0,51.2314,51.2593,51.1476,51.1476,75272.0
2022-05-10 14:05:00,54.93,54.93,54.75,54.8,44602.0,51.1476,51.1476,50.98,51.0265,44602.0
2022-05-10 14:10:00,54.79,54.87,54.69,54.87,47236.0,51.0172,51.0917,50.9241,51.0917,47236.0
2022-05-10 14:15:00,54.86,54.87,54.56,54.74,34399.0,51.0824,51.0917,50.8031,50.9707,34399.0
2022-05-10 14:20:00,54.72,54.77,54.64,54.67,25809.0,50.9521,50.9986,50.8776,50.9055,25809.0
2022-05-10 14:25:00,54.65,54.7,54.64,54.67,54892.0,50.8869,50.9334,50.8776,50.9055,54892.0
2022-05-10 14:30:00,54.67,54.71,54.64,54.68,35920.0,50.9055,50.9427,50.8776,50.9148,35920.0
2022-05-10 14:35:00,54.69,54.78,54.66,54.68,51720.0,50.9241,51.0079,50.8962,50.9148,51720.0
2022-05-10 14:40:00,54.69,54.86,54.64,54.83,40249.0,50.9241,51.0824,50.8776,51.0545,40249.0
2022-05-10 14:45:00,54.81,54.85,54.69,54.78,25722.0,51.0359,51.0731,50.9241,51.0079,25722.0
2022-05-10 14:50:00,54.78,54.82,54.73,54.78,22085.0,51.0079,51.0452,50.9614,51.0079,22085.0
2022-05-10 14:55:00,54.77,54.78,54.66,54.72,20561.0,50.9986,51.0079,50.8962,50.9521,20561.0
2022-05-10 15:00:00,54.73,54.84,54.71,54.78,20608.0,50.9614,51.0638,50.9427,51.0079,20608.0
2022-05-10 15:05:00,54.81,54.93,54.8,54.88,26829.0,51.0359,51.1476,51.0265,51.101,26829.0
2022-05-10 15:10:00,54.87,54.97,54.85,54.97,33629.0,51.0917,51.1848,51.0731,51.1848,33629.0
2022-05-10 15:15:00,54.98,55.09,54.97,55.05,75664.0,51.1942,51.2966,51.1848,51.2593,75664.0
2022-05-10 15:20:00,55.05,55.06,54.91,54.95,43916.0,51.2593,51.2686,51.129,51.1662,43916.0
2022-05-10 15:25:00,54.93,54.98,54.92,54.98,88176.0,51.1476,51.1942,51.1383,51.1942,88176.0
2022-05-10 15:30:00,54.98,54.99,54.8,54.85,86733.0,51.1942,51.2035,51.0265,51.0731,86733.0
2022-05-10 15:35:00,54.85,55.0,54.83,54.98,80336.0,51.0731,51.2128,51.0545,51.1942,80336.0
2022-05-10 15:40:00,54.99,55.06,54.95,54.99,82826.0,51.2035,51.2686,51.1662,51.2035,82826.0
2022-05-10 15:45:00,54.99,55.1,54.93,55.03,109462.0,51.2035,51.3059,51.1476,51.2407,109462.0
2022-05-10 15:50:00,55.02,55.13,54.92,55.13,155353.0,51.2314,51.3338,51.1383,51.3338,155353.0
2022-05-10 15:55:00,55.13,55.21,55.07,55.18,348372.0,51.3338,51.4083,51.278,51.3804,348372.0
2022-05-11 09:30:00,55.44,55.83,55.38,55.52,323261.0,51.6225,51.9856,51.5666,51.697,323261.0
2022-05-11 09:35:00,55.52,55.83,55.47,55.68,60387.0,51.697,51.9856,51.6504,51.846,60387.0
2022-05-11 09:40:00,55.7,55.83,55.58,55.6,60488.0,51.8646,51.9856,51.7528,51.7715,60488.0
2022-05-11 09:45:00,55.62,55.76,55.26,55.29,110085.0,51.7901,51.9204,51.4549,51.4828,110085.0
2022-05-11 09:50:00,55.26,55.26,55.01,55.2,67965.0,51.4549,51.4549,51.2221,51.399,67965.0
2022-05-11 09:55:00,55.2,55.28,55.01,55.01,40777.0,51.399,51.4735,51.2221,51.2221,40777.0
2022-05-11 10:00:00,55.01,55.18,54.95,55.02,41526.0,51.2221,51.3804,51.1662,51.2314,41526.0
2022-05-11 10:05:00,55.03,55.21,54.97,55.04,43424.0,51.2407,51.4083,51.1848,51.25,43424.0
2022-05-11 10:10:00,55.05,55.39,55.02,55.07,43855.0,51.2593,51.5759,51.2314,51.278,43855.0
2022-05-11 10:15:00,55.04,55.15,54.85,54.85,32426.0,51.25,51.3524,51.0731,51.0731,32426.0
2022-05-11 10:20:00,54.89,54.95,54.83,54.95,31959.0,51.1103,51.1662,51.0545,51.1662,31959.0
2022-05-11 10:25:00,54.96,55.1,54.95,55.08,19770.0,51.1755,51.3059,51.1662,51.2873,19770.0
2022-05-11 10:30:00,55.06,55.22,55.01,55.19,27022.0,51.2686,51.4176,51.2221,51.3897,27022.0
2022-05-11 10:35:00,55.2,55.29,55.14,55.23,32297.0,51.399,51.4828,51.3431,51.4269,32297.0
2022-05-11 10:40:00,55.22,55.28,55.2,55.24,27725.0,51.4176,51.4735,51.399,51.4362,27725.0
2022-05-11 10:45:00,55.23,55.44,55.18,55.44,24407.0,51.4269,51.6225,51.3804,51.6225,24407.0
2022-05-11 10:50:00,55.43,55.43,55.28,55.35,26830.0,51.6132,51.6132,51.4735,51.5387,26830.0
2022-05-11 10:55:00,55.31,55.37,55.22,55.3,67845.0,51.5014,51.5573,51.4176,51.4921,67845.0
2022-05-11 11:00:00,55.31,55.31,55.19,55.26,28565.0,51.5014,51.5014,51.3897,51.4549,28565.0
2022-05-11 11:05:00,55.26,55.28,55.2,55.27,19456.0,51.4549,51.4735,51.399,51.4642,19456.0
2022-05-11 11:10:00,55.27,55.53,55.24,55.51,79391.0,51.4642,51.7063,51.4362,51.6877,79391.0
2022-05-11 11:15:00,55.51,55.54,55.38,55.54,82181.0,51.6877,51.7156,51.5666,51.7156,82181.0
2022-05-11 11:20:00,55.54,55.63,55.52,55.52,28438.0,51.7156,51.7994,51.697,51.697,28438.0
2022-05-11 11:25:00,55.52,55.58,55.45,55.48,120480.0,51.697,51.7528,51.6318,51.6597,120480.0
2022-05-11 11:30:00,55.47,55.47,55.33,55.33,39952.0,51.6504,51.6504,51.5201,51.5201,39952.0
2022-05-11 11:35:00,55.34,55.49,55.34,55.47,40347.0,51.5294,51.669,51.5294,51.6504,40347.0
2022-05-11 11:40:00,55.47,55.56,55.44,55.45,52529.0,51.6504,51.7342,51.6225,51.6318,52529.0
2022-05-11 11:45:00,55.45,55.51,55.43,55.47,71271.0,51.6318,51.6877,51.6132,51.6504,71271.0
2022-05-11 11:50:00,55.46,55.52,55.41,55.43,51651.0,51.6411,51.697,51.5945,51.6132,51651.0
2022-05-11 11:55:00,55.42,55.51,55.33,55.51,60218.0,51.6039,51.6877,51.5201,51.6877,60218.0
2022-05-11 12:00:00,55.49,55.51,55.37,55.39,24896.0,51.669,51.6877,51.5573,51.5759,24896.0
2022-05-11 12:05:00,55.39,55.47,55.37,55.38,24045.0,51.5759,51.6504,51.5573,51.5666,24045.0
2022-05-11 12:10:00,55.37,55.39,55.33,55.35,20172.0,51.5573,51.5759,51.5201,51.5387,20172.0
2022-05-11 12:15:00,55.35,55.38,55.23,55.26,22448.0,51.5387,51.5666,51.4269,51.4549,22448.0
2022-05-11 12:20:00,55.23,55.3,55.21,55.22,33779.0,51.4269,51.4921,51.4083,51.4176,33779.0
2022-05-11 12:25:00,55.23,55.23,54.94,54.98,24402.0,51.4269,51.4269,51.1569,51.1942,24402.0
2022-05-11 12:30:00,54.97,54.97,54.79,54.85,62878.0,51.1848,51.1848,51.0172,51.0731,62878.0
2022-05-11 12:35:00,54.86,54.89,54.73,54.75,32217.0,51.0824,51.1103,50.9614,50.98,32217.0
2022-05-11 12:40:00,54.74,54.76,54.58,54.59,16658.0,50.9707,50.9893,50.8217,50.831,16658.0
2022-05-11 12:45:00,54.58,54.62,54.53,54.61,13294.0,50.8217,50.8589,50.7751,50.8496,13294.0
2022-05-11 12:50:00,54.61,54.62,54.44,54.45,21564.0,50.8496,50.8589,50.6913,50.7006,21564.0
2022-05-11 12:55:00,54.45,54.46,54.36,54.39,28354.0,50.7006,50.71,50.6168,50.6448,28354.0
2022-05-11 13:00:00,54.38,54.48,54.37,54.43,63597.0,50.6355,50.7286,50.6262,50.682,63597.0
2022-05-11 13:05:00,54.43,54.46,54.38,54.44,23262.0,50.682,50.71,50.6355,50.6913,23262.0
2022-05-11 13:10:00,54.44,54.53,54.43,54.52,34226.0,50.6913,50.7751,50.682,50.7658,34226.0
2022-05-11 13:15:00,54.51,54.55,54.47,54.48,120231.0,50.7565,50.7938,50.7193,50.7286,120231.0
2022-05-11 13:20:00,54.48,54.54,54.38,54.51,46680.0,50.7286,50.7845,50.6355,50.7565,46680.0
2022-05-11 13:25:00,54.51,54.54,54.42,54.48,41189.0,50.7565,50.7845,50.6727,50.7286,41189.0
2022-05-11 13:30:00,54.48,54.53,54.45,54.51,48278.0,50.7286,50.7751,50.7006,50.7565,48278.0
2022-05-11 13:35:00,54.52,54.55,54.46,54.52,96307.0,50.7658,50.7938,50.71,50.7658,96307.0
2022-05-11 13:40:00,54.51,54.69,54.49,54.5,62010.0,50.7565,50.9241,50.7379,50.7472,62010.0
2022-05-11 13:45:00,54.5,54.51,54.25,54.25,96858.0,50.7472,50.7565,50.5144,50.5144,96858.0
2022-05-11 13:50:00,54.24,54.38,54.2,54.22,113610.0,50.5051,50.6355,50.4679,50.4865,113610.0
2022-05-11 13:55:00,54.23,54.35,54.08,54.31,179255.0,50.4958,50.6075,50.3561,50.5703,179255.0
2022-05-11 14:00:00,54.29,54.58,54.26,54.58,50455.0,50.5517,50.8217,50.5237,50.8217,50455.0
2022-05-11 14:05:00,54.58,54.59,54.41,54.53,50496.0,50.8217,50.831,50.6634,50.7751,50496.0
2022-05-11 14:10:00,54.51,54.53,54.42,54.51,199839.0,50.7565,50.7751,50.6727,50.7565,199839.0
2022-05-11 14:15:00,54.52,54.64,54.47,54.59,22864.0,50.7658,50.8776,50.7193,50.831,22864.0
2022-05-11 14:20:00,54.59,54.79,54.52,54.79,38839.0,50.831,51.0172,50.7658,51.0172,38839.0
2022-05-11 14:25:00,54.8,54.87,54.63,54.66,32211.0,51.0265,51.0917,50.8683,50.8962,32211.0
2022-05-11 14:30:00,54.66,54.8,54.6,54.8,42211.0,50.8962,51.0265,50.8403,51.0265,42211.0
2022-05-11 14:35:00,54.8,54.88,54.77,54.85,34485.0,51.0265,51.101,50.9986,51.0731,34485.0
2022-05-11 14:40:00,54.84,54.9,54.77,54.9,26694.0,51.0638,51.1197,50.9986,51.1197,26694.0
2022-05-11 14:45:00,54.9,54.92,54.81,54.87,34345.0,51.1197,51.1383,51.0359,51.0917,34345.0
2022-05-11 14:50:00,54.88,54.88,54.72,54.76,35835.0,51.101,51.101,50.9521,50.9893,35835.0
2022-05-11 14:55:00,54.77,54.81,54.69,54.73,33629.0,50.9986,51.0359,50.9241,50.9614,33629.0
2022-05-11 15:00:00,54.73,54.76,54.64,54.68,54539.0,50.9614,50.9893,50.8776,50.9148,54539.0
2022-05-11 15:05:00,54.69,54.8,54.63,54.79,30541.0,50.9241,51.0265,50.8683,51.0172,30541.0
2022-05-11 15:10:00,54.79,54.86,54.73,54.82,40563.0,51.0172,51.0824,50.9614,51.0452,40563.0
2022-05-11 15:15:00,54.82,54.85,54.73,54.8,40380.0,51.0452,51.0731,50.9614,51.0265,40380.0
2022-05-11 15:20:00,54.8,54.82,54.72,54.73,33831.0,51.0265,51.0452,50.9521,50.9614,33831.0
2022-05-11 15:25:00,54.74,54.84,54.7,54.73,43257.0,50.9707,51.0638,50.9334,50.9614,43257.0
2022-05-11 15:30:00,54.74,54.78,54.64,54.66,56588.0,50.9707,51.0079,50.8776,50.8962,56588.0
2022-05-11 15:35:00,54.65,54.65,54.44,54.45,84142.0,50.8869,50.8869,50.6913,50.7006,84142.0
2022-05-11 15:40:00,54.45,54.48,54.36,54.39,87127.0,50.7006,50.7286,50.6168,50.6448,87127.0
2022-05-11 15:45:00,54.4,54.4,54.3,54.32,101111.0,50.6541,50.6541,50.561,50.5796,101111.0
2022-05-11 15:50:00,54.32,54.38,54.27,54.34,154220.0,50.5796,50.6355,50.533,50.5982,154220.0
2022-05-11 15:55:00,54.34,54.37,54.3,54.35,248724.0,50.5982,50.6262,50.561,50.6075,248724.0
2022-05-12 09:30:00,55.06,55.59,54.83,55.42,199706.0,51.4672,51.9626,51.2522,51.8037,199706.0
2022-05-12 09:35:00,55.42,55.54,55.31,55.33,53500.0,51.8037,51.9159,51.7009,51.7196,53500.0
2022-05-12 09:40:00,55.37,55.63,55.26,55.3,82432.0,51.757,52.0,51.6542,51.6916,82432.0
2022-05-12 09:45:00,55.28,55.57,55.25,55.51,49976.0,51.6729,51.9439,51.6448,51.8878,49976.0
2022-05-12 09:50:00,55.48,55.62,55.35,55.53,53527.0,51.8598,51.9907,51.7383,51.9065,53527.0
2022-05-12 09:55:00,55.53,55.79,55.43,55.64,59996.0,51.9065,52.1496,51.8131,52.0094,59996.0
2022-05-12 10:00:00,55.66,55.72,55.26,55.3,88358.0,52.0281,52.0841,51.6542,51.6916,88358.0
2022-05-12 10:05:00,55.3,55.36,55.14,55.32,44619.0,51.6916,51.7476,51.542,51.7102,44619.0
2022-05-12 10:10:00,55.33,55.55,55.28,55.49,53801.0,51.7196,51.9252,51.6729,51.8692,53801.0
2022-05-12 10:15:00,55.49,55.55,55.39,55.42,28316.0,51.8692,51.9252,51.7757,51.8037,28316.0
2022-05-12 10:20:00,55.4,55.5,55.32,55.48,49380.0,51.785,51.8785,51.7102,51.8598,49380.0
2022-05-12 10:25:00,55.47,55.56,55.45,55.47,36395.0,51.8505,51.9346,51.8318,51.8505,36395.0
2022-05-12 10:30:00,55.45,55.45,55.25,55.32,36585.0,51.8318,51.8318,51.6448,51.7102,36585.0
2022-05-12 10:35:00,55.31,55.56,55.3,55.54,34950.0,51.7009,51.9346,51.6916,51.9159,34950.0
2022-05-12 10:40:00,55.55,55.68,55.48,55.64,60681.0,51.9252,52.0468,51.8598,52.0094,60681.0
2022-05-12 10:45:00,55.64,55.78,55.63,55.72,30842.0,52.0094,52.1402,52.0,52.0841,30842.0
2022-05-12 10:50:00,55.73,55.73,55.46,55.51,33510.0,52.0935,52.0935,51.8411,51.8878,33510.0
2022-05-12 10:55:00,55.52,55.62,55.45,55.47,26941.0,51.8972,51.9907,51.8318,51.8505,26941.0
2022-05-12 11:00:00,55.45,55.57,55.41,55.51,51939.0,51.8318,51.9439,51.7944,51.8878,51939.0
2022-05-12 11:05:00,55.51,55.68,55.46,55.59,39077.0,51.8878,52.0468,51.8411,51.9626,39077.0
2022-05-12 11:10:00,55.6,55.6,55.38,55.42,29391.0,51.972,51.972,51.7663,51.8037,29391.0
2022-05-12 11:15:00,55.43,55.45,55.26,55.34,18498.0,51.8131,51.8318,51.6542,51.7289,18498.0
2022-05-12 11:20:00,55.34,55.35,55.2,55.22,17522.0,51.7289,51.7383,51.5981,51.6168,17522.0
2022-05-12 11:25:00,55.21,55.26,55.12,55.21,20023.0,51.6074,51.6542,51.5233,51.6074,20023.0
2022-05-12 11:30:00,55.23,55.27,55.17,55.19,13726.0,51.6261,51.6635,51.57,51.5887,13726.0
2022-05-12 11:35:00,55.18,55.21,55.13,55.2,25439.0,51.5794,51.6074,51.5326,51.5981,25439.0
2022-05-12 11:40:00,55.2,55.23,55.13,55.2,13971.0,51.5981,51.6261,51.5326,51.5981,13971.0
2022-05-12 11:45:00,55.2,55.22,55.16,55.18,11036.0,51.5981,51.6168,51.5607,51.5794,11036.0
2022-05-12 11:50:00,55.17,55.22,55.08,55.1,22654.0,51.57,51.6168,51.4859,51.5046,22654.0
2022-05-12 11:55:00,55.07,55.11,55.04,55.04,13396.0,51.4766,51.514,51.4485,51.4485,13396.0
2022-05-12 12:00:00,55.07,55.22,55.07,55.15,18555.0,51.4766,51.6168,51.4766,51.5513,18555.0
2022-05-12 12:05:00,55.16,55.21,55.15,55.18,23659.0,51.5607,51.6074,51.5513,51.5794,23659.0
2022-05-12 12:10:00,55.16,55.29,55.14,55.28,15431.0,51.5607,51.6822,51.542,51.6729,15431.0
2022-05-12 12:15:00,55.27,55.38,55.26,55.37,16086.0,51.6635,51.7663,51.6542,51.757,16086.0
2022-05-12 12:20:00,55.36,55.47,55.35,55.36,26776.0,51.7476,51.8505,51.7383,51.7476,26776.0
2022-05-12 12:25:00,55.35,55.41,55.31,55.33,11532.0,51.7383,51.7944,51.7009,51.7196,11532.0
2022-05-12 12:30:00,55.33,55.37,55.24,55.28,15444.0,51.7196,51.757,51.6355,51.6729,15444.0
2022-05-12 12:35:00,55.29,55.31,55.25,55.28,11849.0,51.6822,51.7009,51.6448,51.6729,11849.0
2022-05-12 12:40:00,55.23,55.27,55.07,55.27,14408.0,51.6261,51.6635,51.4766,51.6635,14408.0
2022-05-12 12:45:00,55.27,55.29,55.1,55.14,16142.0,51.6635,51.6822,51.5046,51.542,16142.0
2022-05-12 12:50:00,55.14,55.18,55.12,55.15,11021.0,51.542,51.5794,51.5233,51.5513,11021.0
2022-05-12 12:55:00,55.13,55.2,55.08,55.08,17574.0,51.5326,51.5981,51.4859,51.4859,17574.0
2022-05-12 13:00:00,55.08,55.13,55.01,55.03,19397.0,51.4859,51.5326,51.4205,51.4392,19397.0
2022-05-12 13:05:00,55.02,55.03,54.96,54.99,39641.0,51.4298,51.4392,51.3737,51.4018,39641.0
2022-05-12 13:10:00,54.99,55.07,54.94,54.97,28494.0,51.4018,51.4766,51.355,51.3831,28494.0
2022-05-12 13:15:00,54.99,55.05,54.78,54.83,24449.0,51.4018,51.4579,51.2055,51.2522,24449.0
2022-05-12 13:20:00,54.83,54.9,54.8,54.88,8319.0,51.2522,51.3177,51.2242,51.299,8319.0
2022-05-12 13:25:00,54.87,54.9,54.78,54.83,19998.0,51.2896,51.3177,51.2055,51.2522,19998.0
2022-05-12 13:30:00,54.82,54.88,54.79,54.79,22966.0,51.2429,51.299,51.2148,51.2148,22966.0
2022-05-12 13:35:00,54.78,54.81,54.74,54.78,20239.0,51.2055,51.2335,51.1681,51.2055,20239.0
2022-05-12 13:40:00,54.79,54.81,54.7,54.74,14257.0,51.2148,51.2335,51.1307,51.1681,14257.0
2022-05-12 13:45:00,54.72,54.75,54.61,54.64,15796.0,51.1494,51.1774,51.0466,51.0746,15796.0
2022-05-12 13:50:00,54.65,54.7,54.6,54.7,20761.0,51.084,51.1307,51.0372,51.1307,20761.0
2022-05-12 13:55:00,54.73,54.78,54.68,54.69,12547.0,51.1587,51.2055,51.112,51.1214,12547.0
2022-05-12 14:00:00,54.69,54.76,54.68,54.75,16538.0,51.1214,51.1868,51.112,51.1774,16538.0
2022-05-12 14:05:00,54.75,54.75,54.55,54.57,13357.0,51.1774,51.1774,50.9905,51.0092,13357.0
2022-05-12 14:10:00,54.57,54.59,54.51,54.54,28179.0,51.0092,51.0279,50.9531,50.9811,28179.0
2022-05-12 14:15:00,54.53,54.56,54.52,54.55,23732.0,50.9718,50.9998,50.9624,50.9905,23732.0
2022-05-12 14:20:00,54.55,54.58,54.41,54.46,29030.0,50.9905,51.0185,50.8596,50.9064,29030.0
2022-05-12 14:25:00,54.45,54.48,54.31,54.32,54614.0,50.897,50.9251,50.7662,50.7755,54614.0
2022-05-12 14:30:00,54.34,54.39,54.18,54.25,66513.0,50.7942,50.8409,50.6446,50.7101,66513.0
2022-05-12 14:35:00,54.26,54.26,54.14,54.14,22884.0,50.7194,50.7194,50.6072,50.6072,22884.0
2022-05-12 14:40:00,54.15,54.17,54.08,54.14,18341.0,50.6166,50.6353,50.5512,50.6072,18341.0
2022-05-12 14:45:00,54.15,54.24,54.11,54.16,32038.0,50.6166,50.7007,50.5792,50.6259,32038.0
2022-05-12 14:50:00,54.15,54.25,54.1,54.24,38107.0,50.6166,50.7101,50.5699,50.7007,38107.0
2022-05-12 14:55:00,54.23,54.26,54.16,54.18,22844.0,50.6914,50.7194,50.6259,50.6446,22844.0
2022-05-12 15:00:00,54.18,54.26,54.16,54.18,35757.0,50.6446,50.7194,50.6259,50.6446,35757.0
2022-05-12 15:05:00,54.18,54.2,53.99,54.03,42913.0,50.6446,50.6633,50.467,50.5044,42913.0
2022-05-12 15:10:00,54.03,54.08,53.97,54.07,22617.0,50.5044,50.5512,50.4483,50.5418,22617.0
2022-05-12 15:15:00,54.07,54.21,53.99,54.18,72021.0,50.5418,50.6727,50.467,50.6446,72021.0
2022-05-12 15:20:00,54.18,54.36,54.15,54.25,65471.0,50.6446,50.8129,50.6166,50.7101,65471.0
2022-05-12 15:25:00,54.24,54.34,54.09,54.12,54447.0,50.7007,50.7942,50.5605,50.5885,54447.0
2022-05-12 15:30:00,54.12,54.27,54.1,54.2,66370.0,50.5885,50.7288,50.5699,50.6633,66370.0
2022-05-12 15:35:00,54.19,54.28,54.14,54.26,63296.0,50.654,50.7381,50.6072,50.7194,63296.0
2022-05-12 15:40:00,54.26,54.32,54.14,54.19,77139.0,50.7194,50.7755,50.6072,50.654,77139.0
2022-05-12 15:45:00,54.18,54.24,54.08,54.1,131214.0,50.6446,50.7007,50.5512,50.5699,131214.0
2022-05-12 15:50:00,54.11,54.33,54.08,54.09,203788.0,50.5792,50.7848,50.5512,50.5605,203788.0
2022-05-12 15:55:00,54.09,54.23,54.06,54.22,291362.0,50.5605,50.6914,50.5325,50.682,291362.0
2022-05-13 09:30:00,54.51,54.54,54.09,54.41,126882.0,50.9531,50.9811,50.5605,50.8596,126882.0
2022-05-13 09:35:00,54.43,54.7,54.42,54.45,38522.0,50.8783,51.1307,50.869,50.897,38522.0
2022-05-13 09:40:00,54.46,54.51,54.19,54.24,48415.0,50.9064,50.9531,50.654,50.7007,48415.0
2022-05-13 09:45:00,54.22,54.23,53.99,54.0,40522.0,50.682,50.6914,50.467,50.4764,40522.0
2022-05-13 09:50:00,54.0,54.11,53.82,54.11,41318.0,50.4764,50.5792,50.3081,50.5792,41318.0
2022-05-13 09:55:00,54.14,54.22,54.08,54.11,34571.0,50.6072,50.682,50.5512,50.5792,34571.0
2022-05-13 10:00:00,54.11,54.28,54.06,54.12,32903.0,50.5792,50.7381,50.5325,50.5885,32903.0
2022-05-13 10:05:00,54.13,54.14,53.88,53.88,20671.0,50.5979,50.6072,50.3642,50.3642,20671.0
2022-05-13 10:10:00,53.88,54.02,53.83,53.99,31678.0,50.3642,50.4951,50.3175,50.467,31678.0
2022-05-13 10:15:00,53.96,54.02,53.88,53.93,18017.0,50.439,50.4951,50.3642,50.4109,18017.0
2022-05-13 10:20:00,53.94,54.09,53.93,54.08,27316.0,50.4203,50.5605,50.4109,50.5512,27316.0
2022-05-13 10:25:00,54.07,54.09,53.97,54.04,15918.0,50.5418,50.5605,50.4483,50.5138,15918.0
2022-05-13 10:30:00,54.02,54.11,53.98,54.0,20840.0,50.4951,50.5792,50.4577,50.4764,20840.0
2022-05-13 10:35:00,53.97,54.07,53.96,54.02,33445.0,50.4483,50.5418,50.439,50.4951,33445.0
2022-05-13 10:40:00,54.01,54.01,53.89,53.94,21739.0,50.4857,50.4857,50.3736,50.4203,21739.0
2022-05-13 10:45:00,53.95,54.05,53.92,54.02,11308.0,50.4296,50.5231,50.4016,50.4951,11308.0
2022-05-13 10:50:00,54.0,54.22,53.97,54.22,16986.0,50.4764,50.682,50.4483,50.682,16986.0
2022-05-13 10:55:00,54.22,54.26,54.13,54.13,32462.0,50.682,50.7194,50.5979,50.5979,32462.0
2022-05-13 11:00:00,54.13,54.19,54.1,54.13,19959.0,50.5979,50.654,50.5699,50.5979,19959.0
2022-05-13 11:05:00,54.11,54.11,54.04,54.07,23680.0,50.5792,50.5792,50.5138,50.5418,23680.0
2022-05-13 11:10:00,54.08,54.09,54.01,54.03,21299.0,50.5512,50.5605,50.4857,50.5044,21299.0
2022-05-13 11:15:00,54.02,54.03,53.95,53.99,15775.0,50.4951,50.5044,50.4296,50.467,15775.0
2022-05-13 11:20:00,53.97,54.0,53.89,53.9,14262.0,50.4483,50.4764,50.3736,50.3829,14262.0
2022-05-13 11:25:00,53.91,54.01,53.89,53.96,16841.0,50.3923,50.4857,50.3736,50.439,16841.0
2022-05-13 11:30:00,53.96,54.01,53.93,54.0,13957.0,50.439,50.4857,50.4109,50.4764,13957.0
2022-05-13 11:35:00,53.99,54.02,53.97,53.98,14412.0,50.467,50.4951,50.4483,50.4577,14412.0
2022-05-13 11:40:00,53.97,53.98,53.88,53.9,22584.0,50.4483,50.4577,50.3642,50.3829,22584.0
2022-05-13 11:45:00,53.92,53.93,53.83,53.84,21152.0,50.4016,50.4109,50.3175,50.3268,21152.0
2022-05-13 11:50:00,53.85,53.89,53.83,53.85,30388.0,50.3362,50.3736,50.3175,50.3362,30388.0
2022-05-13 11:55:00,53.85,53.98,53.85,53.95,30322.0,50.3362,50.4577,50.3362,50.4296,30322.0
2022-05-13 12:00:00,53.94,54.01,53.91,54.0,20175.0,50.4203,50.4857,50.3923,50.4764,20175.0
2022-05-13 12:05:00,54.0,54.13,53.99,54.1,32362.0,50.4764,50.5979,50.467,50.5699,32362.0
2022-05-13 12:10:00,54.08,54.08,54.01,54.01,16550.0,50.5512,50.5512,50.4857,50.4857,16550.0
2022-05-13 12:15:00,54.01,54.03,53.93,53.94,17801.0,50.4857,50.5044,50.4109,50.4203,17801.0
2022-05-13 12:20:00,53.93,53.97,53.91,53.94,13744.0,50.4109,50.4483,50.3923,50.4203,13744.0
2022-05-13 12:25:00,53.95,53.96,53.88,53.96,35524.0,50.4296,50.439,50.3642,50.439,35524.0
2022-05-13 12:30:00,53.96,54.02,53.89,53.9,16026.0,50.439,50.4951,50.3736,50.3829,16026.0
2022-05-13 12:35:00,53.9,53.9,53.82,53.83,21152.0,50.3829,50.3829,50.3081,50.3175,21152.0
2022-05-13 12:40:00,53.84,53.87,53.81,53.83,28354.0,50.3268,50.3549,50.2988,50.3175,28354.0
2022-05-13 12:45:00,53.83,53.86,53.8,53.84,19774.0,50.3175,50.3455,50.2894,50.3268,19774.0
2022-05-13 12:50:00,53.83,53.84,53.77,53.77,19938.0,50.3175,50.3268,50.2614,50.2614,19938.0
2022-05-13 12:55:00,53.78,53.98,53.78,53.97,23019.0,50.2707,50.4577,50.2707,50.4483,23019.0
2022-05-13 13:00:00,53.98,54.01,53.93,53.95,17528.0,50.4577,50.4857,50.4109,50.4296,17528.0
2022-05-13 13:05:00,53.94,53.94,53.86,53.89,22531.0,50.4203,50.4203,50.3455,50.3736,22531.0
2022-05-13 13:10:00,53.89,53.93,53.88,53.93,16961.0,50.3736,50.4109,50.3642,50.4109,16961.0
2022-05-13 13:15:00,53.94,53.94,53.89,53.9,15277.0,50.4203,50.4203,50.3736,50.3829,15277.0
2022-05-13 13:20:00,53.9,53.91,53.83,53.84,20381.0,50.3829,50.3923,50.3175,50.3268,20381.0
2022-05-13 13:25:00,53.83,53.83,53.73,53.77,25331.0,50.3175,50.3175,50.224,50.2614,25331.0
2022-05-13 13:30:00,53.77,53.89,53.75,53.88,22505.0,50.2614,50.3736,50.2427,50.3642,22505.0
2022-05-13 13:35:00,53.88,53.88,53.77,53.79,16872.0,50.3642,50.3642,50.2614,50.2801,16872.0
2022-05-13 13:40:00,53.79,53.79,53.66,53.68,23320.0,50.2801,50.2801,50.1586,50.1773,23320.0
2022-05-13 13:45:00,53.68,53.75,53.63,53.74,12881.0,50.1773,50.2427,50.1305,50.2333,12881.0
2022-05-13 13:50:00,53.73,53.75,53.66,53.68,25272.0,50.224,50.2427,50.1586,50.1773,25272.0
2022-05-13 13:55:00,53.68,53.69,53.58,53.59,37603.0,50.1773,50.1866,50.0838,50.0931,37603.0
2022-05-13 14:00:00,53.58,53.58,53.39,53.46,64547.0,50.0838,50.0838,49.9062,49.9716,64547.0
2022-05-13 14:05:00,53.46,53.57,53.41,53.55,28634.0,49.9716,50.0744,49.9249,50.0557,28634.0
2022-05-13 14:10:00,53.55,53.6,53.46,53.48,29548.0,50.0557,50.1025,49.9716,49.9903,29548.0
2022-05-13 14:15:00,53.48,53.57,53.43,53.54,34075.0,49.9903,50.0744,49.9436,50.0464,34075.0
2022-05-13 14:20:00,53.55,53.57,53.41,53.45,28402.0,50.0557,50.0744,49.9249,49.9623,28402.0
2022-05-13 14:25:00,53.45,53.5,53.41,53.5,26903.0,49.9623,50.009,49.9249,50.009,26903.0
2022-05-13 14:30:00,53.52,53.62,53.47,53.48,32323.0,50.0277,50.1212,49.981,49.9903,32323.0
2022-05-13 14:35:00,53.48,53.51,53.4,53.42,23189.0,49.9903,50.0184,49.9155,49.9342,23189.0
2022-05-13 14:40:00,53.43,53.5,53.41,53.48,19795.0,49.9436,50.009,49.9249,49.9903,19795.0
2022-05-13 14:45:00,53.48,53.49,53.42,53.46,21140.0,49.9903,49.9997,49.9342,49.9716,21140.0
2022-05-13 14:50:00,53.45,53.54,53.43,53.54,21698.0,49.9623,50.0464,49.9436,50.0464,21698.0
2022-05-13 14:55:00,53.54,53.54,53.43,53.45,20671.0,50.0464,50.0464,49.9436,49.9623,20671.0
2022-05-13 15:00:00,53.45,53.52,53.42,53.49,40509.0,49.9623,50.0277,49.9342,49.9997,40509.0
2022-05-13 15:05:00,53.49,53.54,53.47,53.51,21315.0,49.9997,50.0464,49.981,50.0184,21315.0
2022-05-13 15:10:00,53.5,53.52,53.47,53.51,22925.0,50.009,50.0277,49.981,50.0184,22925.0
2022-05-13 15:15:00,53.51,53.64,53.48,53.61,41966.0,50.0184,50.1399,49.9903,50.1118,41966.0
2022-05-13 15:20:00,53.6,53.6,53.48,53.51,39694.0,50.1025,50.1025,49.9903,50.0184,39694.0
2022-05-13 15:25:00,53.52,53.52,53.43,53.46,59936.0,50.0277,50.0277,49.9436,49.9716,59936.0
2022-05-13 15:30:00,53.46,53.47,53.33,53.33,74484.0,49.9716,49.981,49.8501,49.8501,74484.0
2022-05-13 15:35:00,53.34,53.41,53.29,53.38,81408.0,49.8594,49.9249,49.8127,49.8968,81408.0
2022-05-13 15:40:00,53.38,53.42,53.33,53.4,103056.0,49.8968,49.9342,49.8501,49.9155,103056.0
2022-05-13 15:45:00,53.39,53.47,53.31,53.38,118637.0,49.9062,49.981,49.8314,49.8968,118637.0
2022-05-13 15:50:00,53.37,53.38,53.26,53.38,200638.0,49.8875,49.8968,49.7847,49.8968,200638.0
2022-05-13 15:55:00,53.38,53.39,53.26,53.39,459858.0,49.8968,49.9062,49.7847,49.9062,459858.0
2022-05-16 09:30:00,53.87,54.04,53.54,53.6,170940.0,50.3549,50.5138,50.0464,50.1025,170940.0
2022-05-16 09:35:00,53.58,53.66,53.25,53.3,69379.0,50.0838,50.1586,49.7753,49.8221,69379.0
2022-05-16 09:40:00,53.31,53.32,52.86,52.92,77172.0,49.8314,49.8408,49.4108,49.4669,77172.0
2022-05-16 09:45:00,52.92,53.09,52.82,53.01,46250.0,49.4669,49.6258,49.3734,49.551,46250.0
2022-05-16 09:50:00,52.98,52.99,52.84,52.88,36125.0,49.5229,49.5323,49.3921,49.4295,36125.0
2022-05-16 09:55:00,52.87,52.89,52.68,52.71,54681.0,49.4201,49.4388,49.2425,49.2706,54681.0
2022-05-16 10:00:00,52.71,52.78,52.65,52.76,89406.0,49.2706,49.336,49.2145,49.3173,89406.0
2022-05-16 10:05:00,52.75,53.01,52.74,53.01,75164.0,49.3079,49.551,49.2986,49.551,75164.0
2022-05-16 10:10:00,53.0,53.22,52.99,53.21,43394.0,49.5416,49.7473,49.5323,49.7379,43394.0
2022-05-16 10:15:00,53.21,53.28,53.05,53.05,30718.0,49.7379,49.8034,49.5884,49.5884,30718.0
2022-05-16 10:20:00,53.05,53.24,53.04,53.16,28114.0,49.5884,49.766,49.579,49.6912,28114.0
2022-05-16 10:25:00,53.17,53.23,53.07,53.12,28515.0,49.7005,49.7566,49.6071,49.6538,28515.0
2022-05-16 10:30:00,53.1,53.27,53.1,53.23,25725.0,49.6351,49.794,49.6351,49.7566,25725.0
2022-05-16 10:35:00,53.22,53.36,53.19,53.32,35875.0,49.7473,49.8781,49.7192,49.8408,35875.0
2022-05-16 10:40:00,53.3,53.42,53.29,53.35,24141.0,49.8221,49.9342,49.8127,49.8688,24141.0
2022-05-16 10:45:00,53.37,53.39,53.18,53.21,54669.0,49.8875,49.9062,49.7099,49.7379,54669.0
2022-05-16 10:50:00,53.2,53.24,53.13,53.19,22719.0,49.7286,49.766,49.6631,49.7192,22719.0
2022-05-16 10:55:00,53.2,53.23,53.16,53.21,30548.0,49.7286,49.7566,49.6912,49.7379,30548.0
2022-05-16 11:00:00,53.2,53.29,53.11,53.12,62129.0,49.7286,49.8127,49.6445,49.6538,62129.0
2022-05-16 11:05:00,53.13,53.17,53.03,53.12,34529.0,49.6631,49.7005,49.5697,49.6538,34529.0
2022-05-16 11:10:00,53.13,53.15,53.03,53.05,31462.0,49.6631,49.6818,49.5697,49.5884,31462.0
2022-05-16 11:15:00,53.04,53.07,52.96,52.98,26088.0,49.579,49.6071,49.5042,49.5229,26088.0
2022-05-16 11:20:00,52.98,53.03,52.95,53.01,17051.0,49.5229,49.5697,49.4949,49.551,17051.0
2022-05-16 11:25:00,53.0,53.06,52.96,53.0,22642.0,49.5416,49.5977,49.5042,49.5416,22642.0
2022-05-16 11:30:00,53.01,53.01,52.91,52.97,32098.0,49.551,49.551,49.4575,49.5136,32098.0
2022-05-16 11:35:00,52.98,53.0,52.89,52.93,30852.0,49.5229,49.5416,49.4388,49.4762,30852.0
2022-05-16 11:40:00,52.92,52.94,52.85,52.9,26675.0,49.4669,49.4855,49.4014,49.4482,26675.0
2022-05-16 11:45:00,52.9,52.91,52.84,52.89,23972.0,49.4482,49.4575,49.3921,49.4388,23972.0
2022-05-16 11:50:00,52.89,52.98,52.86,52.92,16432.0,49.4388,49.5229,49.4108,49.4669,16432.0
2022-05-16 11:55:00,52.91,52.93,52.83,52.83,19201.0,49.4575,49.4762,49.3827,49.3827,19201.0
2022-05-16 12:00:00,52.84,52.93,52.83,52.89,26061.0,49.3921,49.4762,49.3827,49.4388,26061.0
2022-05-16 12:05:00,52.87,52.9,52.83,52.87,19009.0,49.4201,49.4482,49.3827,49.4201,19009.0
2022-05-16 12:10:00,52.86,52.87,52.81,52.82,18704.0,49.4108,49.4201,49.364,49.3734,18704.0
2022-05-16 12:15:00,52.82,52.83,52.75,52.77,23339.0,49.3734,49.3827,49.3079,49.3266,23339.0
2022-05-16 12:20:00,52.76,52.9,52.76,52.88,24920.0,49.3173,49.4482,49.3173,49.4295,24920.0
2022-05-16 12:25:00,52.88,52.97,52.87,52.97,22330.0,49.4295,49.5136,49.4201,49.5136,22330.0
2022-05-16 12:30:00,52.97,53.16,52.97,53.14,29116.0,49.5136,49.6912,49.5136,49.6725,29116.0
2022-05-16 12:35:00,53.15,53.16,53.0,53.0,41484.0,49.6818,49.6912,49.5416,49.5416,41484.0
2022-05-16 12:40:00,53.01,53.03,52.94,52.96,36668.0,49.551,49.5697,49.4855,49.5042,36668.0
2022-05-16 12:45:00,52.96,53.05,52.92,53.03,20511.0,49.5042,49.5884,49.4669,49.5697,20511.0
2022-05-16 12:50:00,53.03,53.04,53.0,53.02,16823.0,49.5697,49.579,49.5416,49.5603,16823.0
2022-05-16 12:55:00,53.02,53.08,53.02,53.08,26515.0,49.5603,49.6164,49.5603,49.6164,26515.0
2022-05-16 13:00:00,53.08,53.08,53.02,53.08,17854.0,49.6164,49.6164,49.5603,49.6164,17854.0
2022-05-16 13:05:00,53.07,53.22,53.06,53.14,39369.0,49.6071,49.7473,49.5977,49.6725,39369.0
2022-05-16 13:10:00,53.14,53.31,53.13,53.31,26638.0,49.6725,49.8314,49.6631,49.8314,26638.0
2022-05-16 13:15:00,53.31,53.37,53.29,53.32,26074.0,49.8314,49.8875,49.8127,49.8408,26074.0
2022-05-16 13:20:00,53.32,53.5,53.31,53.49,54900.0,49.8408,50.009,49.8314,49.9997,54900.0
2022-05-16 13:25:00,53.49,53.5,53.4,53.44,37101.0,49.9997,50.009,49.9155,49.9529,37101.0
2022-05-16 13:30:00,53.45,53.48,53.43,53.45,12659.0,49.9623,49.9903,49.9436,49.9623,12659.0
2022-05-16 13:35:00,53.45,53.54,53.42,53.49,44365.0,49.9623,50.0464,49.9342,49.9997,44365.0
2022-05-16 13:40:00,53.49,53.54,53.47,53.51,19487.0,49.9997,50.0464,49.981,50.0184,19487.0
2022-05-16 13:45:00,53.5,53.5,53.34,53.35,40768.0,50.009,50.009,49.8594,49.8688,40768.0
2022-05-16 13:50:00,53.34,53.38,53.32,53.34,16462.0,49.8594,49.8968,49.8408,49.8594,16462.0
2022-05-16 13:55:00,53.33,53.37,53.3,53.32,22607.0,49.8501,49.8875,49.8221,49.8408,22607.0
2022-05-16 14:00:00,53.32,53.34,53.28,53.28,16968.0,49.8408,49.8594,49.8034,49.8034,16968.0
2022-05-16 14:05:00,53.28,53.32,53.25,53.26,16739.0,49.8034,49.8408,49.7753,49.7847,16739.0
2022-05-16 14:10:00,53.25,53.26,53.17,53.24,23023.0,49.7753,49.7847,49.7005,49.766,23023.0
2022-05-16 14:15:00,53.23,53.24,53.15,53.18,27083.0,49.7566,49.766,49.6818,49.7099,27083.0
2022-05-16 14:20:00,53.18,53.2,53.14,53.17,14494.0,49.7099,49.7286,49.6725,49.7005,14494.0
2022-05-16 14:25:00,53.16,53.19,53.12,53.16,22475.0,49.6912,49.7192,49.6538,49.6912,22475.0
2022-05-16 14:30:00,53.16,53.2,53.14,53.16,20518.0,49.6912,49.7286,49.6725,49.6912,20518.0
2022-05-16 14:35:00,53.16,53.17,53.11,53.15,19206.0,49.6912,49.7005,49.6445,49.6818,19206.0
2022-05-16 14:40:00,53.15,53.19,53.11,53.11,21432.0,49.6818,49.7192,49.6445,49.6445,21432.0
2022-05-16 14:45:00,53.11,53.12,53.05,53.08,16946.0,49.6445,49.6538,49.5884,49.6164,16946.0
2022-05-16 14:50:00,53.08,53.14,53.06,53.12,21933.0,49.6164,49.6725,49.5977,49.6538,21933.0
2022-05-16 14:55:00,53.11,53.21,53.11,53.2,14334.0,49.6445,49.7379,49.6445,49.7286,14334.0
2022-05-16 15:00:00,53.2,53.27,53.19,53.27,24122.0,49.7286,49.794,49.7192,49.794,24122.0
2022-05-16 15:05:00,53.28,53.28,53.2,53.21,23703.0,49.8034,49.8034,49.7286,49.7379,23703.0
2022-05-16 15:10:00,53.2,53.2,53.05,53.07,33281.0,49.7286,49.7286,49.5884,49.6071,33281.0
2022-05-16 15:15:00,53.07,53.12,53.05,53.09,32480.0,49.6071,49.6538,49.5884,49.6258,32480.0
2022-05-16 15:20:00,53.09,53.11,53.04,53.11,41035.0,49.6258,49.6445,49.579,49.6445,41035.0
2022-05-16 15:25:00,53.11,53.14,53.06,53.07,41241.0,49.6445,49.6725,49.5977,49.6071,41241.0
2022-05-16 15:30:00,53.06,53.1,53.04,53.08,83012.0,49.5977,49.6351,49.579,49.6164,83012.0
2022-05-16 15:35:00,53.08,53.12,53.04,53.09,72002.0,49.6164,49.6538,49.579,49.6258,72002.0
2022-05-16 15:40:00,53.09,53.11,53.05,53.09,89057.0,49.6258,49.6445,49.5884,49.6258,89057.0
2022-05-16 15:45:00,53.08,53.12,53.06,53.09,83467.0,49.6164,49.6538,49.5977,49.6258,83467.0
2022-05-16 15:50:00,53.09,53.26,53.09,53.21,136994.0,49.6258,49.7847,49.6258,49.7379,136994.0
2022-05-16 15:55:00,53.2,53.21,53.07,53.2,290337.0,49.7286,49.7379,49.6071,49.7286,290337.0
2022-05-17 09:30:00,52.37,52.37,51.59,51.81,476271.0,48.9527,48.9527,48.2236,48.4293,476271.0
2022-05-17 09:35:00,51.77,51.87,51.47,51.47,204010.0,48.3919,48.4854,48.1115,48.1115,204010.0
2022-05-17 09:40:00,51.46,51.58,51.14,51.42,134461.0,48.1021,48.2143,47.803,48.0647,134461.0
2022-05-17 09:45:00,51.41,51.45,50.76,50.8,352606.0,48.0554,48.0928,47.4478,47.4852,352606.0
2022-05-17 09:50:00,50.82,51.22,50.78,51.01,373764.0,47.5039,47.8778,47.4665,47.6815,373764.0
2022-05-17 09:55:00,51.01,51.27,50.83,51.21,116686.0,47.6815,47.9245,47.5132,47.8684,116686.0
2022-05-17 10:00:00,51.21,51.51,51.18,51.19,157087.0,47.8684,48.1489,47.8404,47.8497,157087.0
2022-05-17 10:05:00,51.2,51.42,51.2,51.28,108649.0,47.8591,48.0647,47.8591,47.9339,108649.0
2022-05-17 10:10:00,51.26,51.81,51.25,51.8,121227.0,47.9152,48.4293,47.9058,48.4199,121227.0
2022-05-17 10:15:00,51.8,52.21,51.79,52.1,164591.0,48.4199,48.8032,48.4106,48.7004,164591.0
2022-05-17 10:20:00,52.09,52.13,51.86,51.88,109294.0,48.691,48.7284,48.476,48.4947,109294.0
2022-05-17 10:25:00,51.88,52.0,51.65,51.68,111389.0,48.4947,48.6069,48.2797,48.3078,111389.0
2022-05-17 10:30:00,51.68,51.83,51.64,51.81,72992.0,48.3078,48.448,48.2704,48.4293,72992.0
2022-05-17 10:35:00,51.81,51.9,51.69,51.74,74418.0,48.4293,48.5134,48.3171,48.3638,74418.0
2022-05-17 10:40:00,51.75,51.91,51.68,51.69,57345.0,48.3732,48.5228,48.3078,48.3171,57345.0
2022-05-17 10:45:00,51.68,51.77,51.61,51.65,72434.0,48.3078,48.3919,48.2423,48.2797,72434.0
2022-05-17 10:50:00,51.64,51.64,51.38,51.52,78700.0,48.2704,48.2704,48.0273,48.1582,78700.0
2022-05-17 10:55:00,51.53,51.57,51.42,51.42,67533.0,48.1676,48.2049,48.0647,48.0647,67533.0
2022-05-17 11:00:00,51.4,51.42,51.25,51.25,59932.0,48.046,48.0647,47.9058,47.9058,59932.0
2022-05-17 11:05:00,51.25,51.32,51.17,51.23,62371.0,47.9058,47.9713,47.831,47.8871,62371.0
2022-05-17 11:10:00,51.22,51.4,51.15,51.37,105818.0,47.8778,48.046,47.8123,48.018,105818.0
2022-05-17 11:15:00,51.37,51.37,51.23,51.3,99578.0,48.018,48.018,47.8871,47.9526,99578.0
2022-05-17 11:20:00,51.3,51.35,51.26,51.35,38085.0,47.9526,47.9993,47.9152,47.9993,38085.0
2022-05-17 11:25:00,51.35,51.43,51.34,51.37,47426.0,47.9993,48.0741,47.99,48.018,47426.0
2022-05-17 11:30:00,51.36,51.42,51.33,51.41,39049.0,48.0086,48.0647,47.9806,48.0554,39049.0
2022-05-17 11:35:00,51.42,51.51,51.4,51.43,58481.0,48.0647,48.1489,48.046,48.0741,58481.0
2022-05-17 11:40:00,51.44,51.44,51.34,51.37,36927.0,48.0834,48.0834,47.99,48.018,36927.0
2022-05-17 11:45:00,51.37,51.39,51.24,51.25,70685.0,48.018,48.0367,47.8965,47.9058,70685.0
2022-05-17 11:50:00,51.25,51.44,51.25,51.38,51757.0,47.9058,48.0834,47.9058,48.0273,51757.0
2022-05-17 11:55:00,51.38,51.38,51.28,51.28,44377.0,48.0273,48.0273,47.9339,47.9339,44377.0
2022-05-17 12:00:00,51.27,51.35,51.24,51.3,23500.0,47.9245,47.9993,47.8965,47.9526,23500.0
2022-05-17 12:05:00,51.3,51.35,51.22,51.3,31949.0,47.9526,47.9993,47.8778,47.9526,31949.0
2022-05-17 12:10:00,51.3,51.4,51.25,51.35,39920.0,47.9526,48.046,47.9058,47.9993,39920.0
2022-05-17 12:15:00,51.35,51.4,51.33,51.39,56493.0,47.9993,48.046,47.9806,48.0367,56493.0
2022-05-17 12:20:00,51.38,51.38,51.22,51.27,32516.0,48.0273,48.0273,47.8778,47.9245,32516.0
2022-05-17 12:25:00,51.28,51.33,51.19,51.19,75617.0,47.9339,47.9806,47.8497,47.8497,75617.0
2022-05-17 12:30:00,51.2,51.29,51.18,51.22,30873.0,47.8591,47.9432,47.8404,47.8778,30873.0
2022-05-17 12:35:00,51.22,51.29,51.18,51.26,28175.0,47.8778,47.9432,47.8404,47.9152,28175.0
2022-05-17 12:40:00,51.25,51.32,51.22,51.3,31635.0,47.9058,47.9713,47.8778,47.9526,31635.0
2022-05-17 12:45:00,51.3,51.38,51.29,51.35,40127.0,47.9526,48.0273,47.9432,47.9993,40127.0
2022-05-17 12:50:00,51.34,51.39,51.3,51.31,28166.0,47.99,48.0367,47.9526,47.9619,28166.0
2022-05-17 12:55:00,51.32,51.37,51.28,51.29,45137.0,47.9713,48.018,47.9339,47.9432,45137.0
2022-05-17 13:00:00,51.29,51.29,51.14,51.16,87864.0,47.9432,47.9432,47.803,47.8217,87864.0
2022-05-17 13:05:00,51.16,51.18,51.06,51.17,49580.0,47.8217,47.8404,47.7282,47.831,49580.0
2022-05-17 13:10:00,51.17,51.34,51.13,51.34,28152.0,47.831,47.99,47.7937,47.99,28152.0
2022-05-17 13:15:00,51.34,51.36,51.29,51.36,35330.0,47.99,48.0086,47.9432,48.0086,35330.0
2022-05-17 13:20:00,51.36,51.36,51.27,51.29,33971.0,48.0086,48.0086,47.9245,47.9432,33971.0
2022-05-17 13:25:00,51.29,51.29,51.25,51.27,46152.0,47.9432,47.9432,47.9058,47.9245,46152.0
2022-05-17 13:30:00,51.27,51.35,51.21,51.24,55346.0,47.9245,47.9993,47.8684,47.8965,55346.0
2022-05-17 13:35:00,51.24,51.27,51.21,51.22,47923.0,47.8965,47.9245,47.8684,47.8778,47923.0
2022-05-17 13:40:00,51.21,51.27,51.2,51.26,25824.0,47.8684,47.9245,47.8591,47.9152,25824.0
2022-05-17 13:45:00,51.25,51.25,51.15,51.22,36203.0,47.9058,47.9058,47.8123,47.8778,36203.0
2022-05-17 13:50:00,51.22,51.26,51.18,51.19,22580.0,47.8778,47.9152,47.8404,47.8497,22580.0
2022-05-17 13:55:00,51.2,51.25,51.19,51.22,79883.0,47.8591,47.9058,47.8497,47.8778,79883.0
2022-05-17 14:00:00,51.22,51.24,51.11,51.14,58789.0,47.8778,47.8965,47.775,47.803,58789.0
2022-05-17 14:05:00,51.14,51.14,51.05,51.08,41660.0,47.803,47.803,47.7189,47.7469,41660.0
2022-05-17 14:10:00,51.07,51.07,50.91,50.95,55055.0,47.7376,47.7376,47.588,47.6254,55055.0
2022-05-17 14:15:00,50.94,50.99,50.9,50.92,44989.0,47.6161,47.6628,47.5787,47.5974,44989.0
2022-05-17 14:20:00,50.91,50.95,50.83,50.95,35133.0,47.588,47.6254,47.5132,47.6254,35133.0
2022-05-17 14:25:00,50.95,50.99,50.88,50.96,39413.0,47.6254,47.6628,47.56,47.6347,39413.0
2022-05-17 14:30:00,50.96,51.01,50.86,50.86,39836.0,47.6347,47.6815,47.5413,47.5413,39836.0
2022-05-17 14:35:00,50.87,51.01,50.83,51.01,39528.0,47.5506,47.6815,47.5132,47.6815,39528.0
2022-05-17 14:40:00,51.02,51.08,50.99,51.08,37321.0,47.6908,47.7469,47.6628,47.7469,37321.0
2022-05-17 14:45:00,51.08,51.17,51.01,51.16,53628.0,47.7469,47.831,47.6815,47.8217,53628.0
2022-05-17 14:50:00,51.16,51.16,51.06,51.09,38174.0,47.8217,47.8217,47.7282,47.7563,38174.0
2022-05-17 14:55:00,51.1,51.1,51.0,51.0,40202.0,47.7656,47.7656,47.6721,47.6721,40202.0
2022-05-17 15:00:00,51.01,51.11,51.0,51.01,123636.0,47.6815,47.775,47.6721,47.6815,123636.0
2022-05-17 15:05:00,51.02,51.08,51.0,51.02,55482.0,47.6908,47.7469,47.6721,47.6908,55482.0
2022-05-17 15:10:00,51.01,51.07,50.99,51.07,131767.0,47.6815,47.7376,47.6628,47.7376,131767.0
2022-05-17 15:15:00,51.07,51.07,51.0,51.04,79885.0,47.7376,47.7376,47.6721,47.7095,79885.0
2022-05-17 15:20:00,51.04,51.08,51.0,51.04,89176.0,47.7095,47.7469,47.6721,47.7095,89176.0
2022-05-17 15:25:00,51.05,51.14,51.02,51.13,103626.0,47.7189,47.803,47.6908,47.7937,103626.0
2022-05-17 15:30:00,51.13,51.31,51.12,51.26,165723.0,47.7937,47.9619,47.7843,47.9152,165723.0
2022-05-17 15:35:00,51.26,51.27,51.18,51.19,92477.0,47.9152,47.9245,47.8404,47.8497,92477.0
2022-05-17 15:40:00,51.19,51.32,51.18,51.3,151334.0,47.8497,47.9713,47.8404,47.9526,151334.0
2022-05-17 15:45:00,51.29,51.3,51.17,51.19,164776.0,47.9432,47.9526,47.831,47.8497,164776.0
2022-05-17 15:50:00,51.18,51.23,51.08,51.13,224014.0,47.8404,47.8871,47.7469,47.7937,224014.0
2022-05-17 15:55:00,51.12,51.24,51.1,51.24,353346.0,47.7843,47.8965,47.7656,47.8965,353346.0
2022-05-18 09:30:00,49.62,49.8,49.21,49.37,504106.0,46.3822,46.5504,45.9989,46.1485,504106.0
2022-05-18 09:35:00,49.37,49.87,49.16,49.66,218714.0,46.1485,46.6159,45.9522,46.4196,218714.0
2022-05-18 09:40:00,49.67,49.71,49.02,49.22,192536.0,46.4289,46.4663,45.8213,46.0083,192536.0
2022-05-18 09:45:00,49.24,49.31,49.01,49.22,179661.0,46.027,46.0924,45.812,46.0083,179661.0
2022-05-18 09:50:00,49.23,49.31,48.96,49.17,77604.0,46.0176,46.0924,45.7653,45.9615,77604.0
2022-05-18 09:55:00,49.18,49.42,49.11,49.22,103371.0,45.9709,46.1952,45.9055,46.0083,103371.0
2022-05-18 10:00:00,49.22,49.29,49.07,49.18,258756.0,46.0083,46.0737,45.8681,45.9709,258756.0
2022-05-18 10:05:00,49.16,49.16,48.88,48.99,219436.0,45.9522,45.9522,45.6905,45.7933,219436.0
2022-05-18 10:10:00,48.99,48.99,48.66,48.74,244074.0,45.7933,45.7933,45.4848,45.5596,244074.0
2022-05-18 10:15:00,48.73,48.77,48.59,48.64,67425.0,45.5503,45.5876,45.4194,45.4661,67425.0
2022-05-18 10:20:00,48.65,48.75,48.56,48.59,63002.0,45.4755,45.569,45.3914,45.4194,63002.0
2022-05-18 10:25:00,48.57,48.59,48.43,48.48,86216.0,45.4007,45.4194,45.2698,45.3166,86216.0
2022-05-18 10:30:00,48.49,48.63,48.41,48.6,90180.0,45.3259,45.4568,45.2511,45.4287,90180.0
2022-05-18 10:35:00,48.6,48.83,48.59,48.82,95193.0,45.4287,45.6437,45.4194,45.6344,95193.0
2022-05-18 10:40:00,48.82,48.9,48.77,48.84,59611.0,45.6344,45.7092,45.5876,45.6531,59611.0
2022-05-18 10:45:00,48.83,48.87,48.76,48.83,73835.0,45.6437,45.6811,45.5783,45.6437,73835.0
2022-05-18 10:50:00,48.83,48.9,48.73,48.73,74901.0,45.6437,45.7092,45.5503,45.5503,74901.0
2022-05-18 10:55:00,48.73,48.81,48.72,48.81,65495.0,45.5503,45.625,45.5409,45.625,65495.0
2022-05-18 11:00:00,48.8,48.9,48.78,48.83,63043.0,45.6157,45.7092,45.597,45.6437,63043.0
2022-05-18 11:05:00,48.82,48.86,48.66,48.67,57634.0,45.6344,45.6718,45.4848,45.4942,57634.0
2022-05-18 11:10:00,48.66,48.67,48.6,48.66,33235.0,45.4848,45.4942,45.4287,45.4848,33235.0
2022-05-18 11:15:00,48.66,48.67,48.53,48.55,35304.0,45.4848,45.4942,45.3633,45.382,35304.0
2022-05-18 11:20:00,48.55,48.6,48.5,48.56,33231.0,45.382,45.4287,45.3353,45.3914,33231.0
2022-05-18 11:25:00,48.57,48.64,48.46,48.47,50655.0,45.4007,45.4661,45.2979,45.3072,50655.0
2022-05-18 11:30:00,48.47,48.69,48.41,48.69,66070.0,45.3072,45.5129,45.2511,45.5129,66070.0
2022-05-18 11:35:00,48.68,48.68,48.57,48.57,33510.0,45.5035,45.5035,45.4007,45.4007,33510.0
2022-05-18 11:40:00,48.58,48.65,48.53,48.59,46422.0,45.41,45.4755,45.3633,45.4194,46422.0
2022-05-18 11:45:00,48.58,48.59,48.41,48.46,44517.0,45.41,45.4194,45.2511,45.2979,44517.0
2022-05-18 11:50:00,48.46,48.53,48.41,48.41,30118.0,45.2979,45.3633,45.2511,45.2511,30118.0
2022-05-18 11:55:00,48.41,48.6,48.41,48.55,96436.0,45.2511,45.4287,45.2511,45.382,96436.0
2022-05-18 12:00:00,48.55,48.56,48.49,48.5,113398.0,45.382,45.3914,45.3259,45.3353,113398.0
2022-05-18 12:05:00,48.5,48.5,48.32,48.34,120626.0,45.3353,45.3353,45.167,45.1857,120626.0
2022-05-18 12:10:00,48.33,48.38,48.28,48.37,170606.0,45.1764,45.2231,45.1296,45.2137,170606.0
2022-05-18 12:15:00,48.38,48.43,48.24,48.25,102883.0,45.2231,45.2698,45.0922,45.1016,102883.0
2022-05-18 12:20:00,48.25,48.3,48.14,48.18,71944.0,45.1016,45.1483,44.9988,45.0361,71944.0
2022-05-18 12:25:00,48.19,48.43,48.18,48.41,47154.0,45.0455,45.2698,45.0361,45.2511,47154.0
2022-05-18 12:30:00,48.41,48.42,48.31,48.38,39044.0,45.2511,45.2605,45.1577,45.2231,39044.0
2022-05-18 12:35:00,48.38,48.59,48.38,48.58,58651.0,45.2231,45.4194,45.2231,45.41,58651.0
2022-05-18 12:40:00,48.59,48.62,48.51,48.55,38633.0,45.4194,45.4474,45.3446,45.382,38633.0
2022-05-18 12:45:00,48.56,48.62,48.5,48.56,55328.0,45.3914,45.4474,45.3353,45.3914,55328.0
2022-05-18 12:50:00,48.55,48.61,48.53,48.59,43575.0,45.382,45.4381,45.3633,45.4194,43575.0
2022-05-18 12:55:00,48.59,48.6,48.51,48.52,55625.0,45.4194,45.4287,45.3446,45.354,55625.0
2022-05-18 13:00:00,48.52,48.52,48.27,48.34,42942.0,45.354,45.354,45.1203,45.1857,42942.0
2022-05-18 13:05:00,48.34,48.34,48.23,48.25,34487.0,45.1857,45.1857,45.0829,45.1016,34487.0
2022-05-18 13:10:00,48.24,48.3,48.16,48.22,94024.0,45.0922,45.1483,45.0175,45.0735,94024.0
2022-05-18 13:15:00,48.23,48.23,48.08,48.08,56202.0,45.0829,45.0829,44.9427,44.9427,56202.0
2022-05-18 13:20:00,48.08,48.16,48.03,48.1,32084.0,44.9427,45.0175,44.8959,44.9614,32084.0
2022-05-18 13:25:00,48.1,48.25,48.09,48.25,35550.0,44.9614,45.1016,44.952,45.1016,35550.0
2022-05-18 13:30:00,48.25,48.4,48.22,48.4,43289.0,45.1016,45.2418,45.0735,45.2418,43289.0
2022-05-18 13:35:00,48.4,48.43,48.29,48.34,37580.0,45.2418,45.2698,45.139,45.1857,37580.0
2022-05-18 13:40:00,48.33,48.34,48.23,48.33,36614.0,45.1764,45.1857,45.0829,45.1764,36614.0
2022-05-18 13:45:00,48.33,48.36,48.07,48.07,45421.0,45.1764,45.2044,44.9333,44.9333,45421.0
2022-05-18 13:50:00,48.07,48.07,47.97,48.02,50502.0,44.9333,44.9333,44.8399,44.8866,50502.0
2022-05-18 13:55:00,48.02,48.02,47.91,47.91,150092.0,44.8866,44.8866,44.7838,44.7838,150092.0
2022-05-18 14:00:00,47.9,47.9,47.72,47.81,62882.0,44.7744,44.7744,44.6062,44.6903,62882.0
2022-05-18 14:05:00,47.82,47.87,47.78,47.81,78822.0,44.6996,44.7464,44.6622,44.6903,78822.0
2022-05-18 14:10:00,47.81,47.89,47.76,47.89,69136.0,44.6903,44.7651,44.6436,44.7651,69136.0
2022-05-18 14:15:00,47.89,47.92,47.78,47.88,93701.0,44.7651,44.7931,44.6622,44.7557,93701.0
2022-05-18 14:20:00,47.86,47.93,47.84,47.91,75797.0,44.737,44.8025,44.7183,44.7838,75797.0
2022-05-18 14:25:00,47.93,48.02,47.93,48.0,32142.0,44.8025,44.8866,44.8025,44.8679,32142.0
2022-05-18 14:30:00,48.0,48.05,47.73,47.76,52461.0,44.8679,44.9146,44.6155,44.6436,52461.0
2022-05-18 14:35:00,47.76,47.77,47.64,47.67,39509.0,44.6436,44.6529,44.5314,44.5594,39509.0
2022-05-18 14:40:00,47.68,47.74,47.65,47.73,31875.0,44.5688,44.6249,44.5407,44.6155,31875.0
2022-05-18 14:45:00,47.73,47.73,47.62,47.7,58988.0,44.6155,44.6155,44.5127,44.5875,58988.0
2022-05-18 14:50:00,47.71,47.78,47.61,47.61,30416.0,44.5968,44.6622,44.5033,44.5033,30416.0
2022-05-18 14:55:00,47.61,47.64,47.49,47.55,44037.0,44.5033,44.5314,44.3912,44.4473,44037.0
2022-05-18 15:00:00,47.55,47.72,47.55,47.7,52566.0,44.4473,44.6062,44.4473,44.5875,52566.0
2022-05-18 15:05:00,47.7,47.72,47.6,47.61,64259.0,44.5875,44.6062,44.494,44.5033,64259.0
2022-05-18 15:10:00,47.61,47.65,47.51,47.6,74675.0,44.5033,44.5407,44.4099,44.494,74675.0
2022-05-18 15:15:00,47.6,47.68,47.55,47.57,67979.0,44.494,44.5688,44.4473,44.466,67979.0
2022-05-18 15:20:00,47.57,47.59,47.4,47.43,74299.0,44.466,44.4846,44.307,44.3351,74299.0
2022-05-18 15:25:00,47.43,47.43,47.35,47.43,70274.0,44.3351,44.3351,44.2603,44.3351,70274.0
2022-05-18 15:30:00,47.42,47.54,47.41,47.51,107669.0,44.3257,44.4379,44.3164,44.4099,107669.0
2022-05-18 15:35:00,47.51,47.83,47.49,47.79,140822.0,44.4099,44.709,44.3912,44.6716,140822.0
2022-05-18 15:40:00,47.79,47.85,47.59,47.66,168765.0,44.6716,44.7277,44.4846,44.5501,168765.0
2022-05-18 15:45:00,47.66,47.71,47.6,47.7,186935.0,44.5501,44.5968,44.494,44.5875,186935.0
2022-05-18 15:50:00,47.71,47.78,47.6,47.66,353927.0,44.5968,44.6622,44.494,44.5501,353927.0
2022-05-18 15:55:00,47.66,47.93,47.64,47.93,534159.0,44.5501,44.8025,44.5314,44.8025,534159.0
2022-05-19 09:30:00,47.49,47.83,47.21,47.68,263103.0,44.3912,44.709,44.1294,44.5688,263103.0
2022-05-19 09:35:00,47.66,47.76,47.22,47.36,175566.0,44.5501,44.6436,44.1388,44.2697,175566.0
2022-05-19 09:40:00,47.37,47.6,47.33,47.57,113580.0,44.279,44.494,44.2416,44.466,113580.0
2022-05-19 09:45:00,47.56,47.6,47.32,47.52,85773.0,44.4566,44.494,44.2323,44.4192,85773.0
2022-05-19 09:50:00,47.54,47.54,47.45,47.52,81045.0,44.4379,44.4379,44.3538,44.4192,81045.0
2022-05-19 09:55:00,47.53,47.58,47.4,47.56,87270.0,44.4286,44.4753,44.307,44.4566,87270.0
2022-05-19 10:00:00,47.56,47.94,47.52,47.72,90596.0,44.4566,44.8118,44.4192,44.6062,90596.0
2022-05-19 10:05:00,47.73,47.77,47.55,47.76,60577.0,44.6155,44.6529,44.4473,44.6436,60577.0
2022-05-19 10:10:00,47.77,47.92,47.68,47.75,66255.0,44.6529,44.7931,44.5688,44.6342,66255.0
2022-05-19 10:15:00,47.76,47.93,47.75,47.77,49142.0,44.6436,44.8025,44.6342,44.6529,49142.0
2022-05-19 10:20:00,47.76,47.9,47.71,47.8,55040.0,44.6436,44.7744,44.5968,44.6809,55040.0
2022-05-19 10:25:00,47.82,47.84,47.63,47.67,70635.0,44.6996,44.7183,44.522,44.5594,70635.0
2022-05-19 10:30:00,47.67,47.73,47.55,47.57,94618.0,44.5594,44.6155,44.4473,44.466,94618.0
2022-05-19 10:35:00,47.57,47.65,47.5,47.57,82839.0,44.466,44.5407,44.4005,44.466,82839.0
2022-05-19 10:40:00,47.57,47.57,47.37,47.42,95474.0,44.466,44.466,44.279,44.3257,95474.0
2022-05-19 10:45:00,47.41,47.51,47.37,47.42,65140.0,44.3164,44.4099,44.279,44.3257,65140.0
2022-05-19 10:50:00,47.41,47.43,47.08,47.09,110244.0,44.3164,44.3351,44.0079,44.0173,110244.0
2022-05-19 10:55:00,47.08,47.08,46.79,46.89,136854.0,44.0079,44.0079,43.7368,43.8303,136854.0
2022-05-19 11:00:00,46.9,47.09,46.83,47.0,96504.0,43.8397,44.0173,43.7742,43.9331,96504.0
2022-05-19 11:05:00,47.02,47.08,46.86,47.07,96138.0,43.9518,44.0079,43.8023,43.9986,96138.0
2022-05-19 11:10:00,47.07,47.21,47.02,47.12,147057.0,43.9986,44.1294,43.9518,44.0453,147057.0
2022-05-19 11:15:00,47.11,47.28,47.09,47.28,71244.0,44.036,44.1949,44.0173,44.1949,71244.0
2022-05-19 11:20:00,47.29,47.49,47.21,47.48,62590.0,44.2042,44.3912,44.1294,44.3818,62590.0
2022-05-19 11:25:00,47.48,47.54,47.42,47.54,66540.0,44.3818,44.4379,44.3257,44.4379,66540.0
2022-05-19 11:30:00,47.57,47.97,47.57,47.87,149457.0,44.466,44.8399,44.466,44.7464,149457.0
2022-05-19 11:35:00,47.87,48.11,47.81,48.07,58906.0,44.7464,44.9707,44.6903,44.9333,58906.0
2022-05-19 11:40:00,48.06,48.2,48.04,48.09,66190.0,44.924,45.0548,44.9053,44.952,66190.0
2022-05-19 11:45:00,48.08,48.09,47.95,47.98,28222.0,44.9427,44.952,44.8212,44.8492,28222.0
2022-05-19 11:50:00,47.99,48.01,47.92,47.96,52965.0,44.8585,44.8772,44.7931,44.8305,52965.0
2022-05-19 11:55:00,47.96,47.96,47.85,47.92,107181.0,44.8305,44.8305,44.7277,44.7931,107181.0
2022-05-19 12:00:00,47.93,47.93,47.74,47.83,23598.0,44.8025,44.8025,44.6249,44.709,23598.0
2022-05-19 12:05:00,47.83,47.85,47.74,47.83,42607.0,44.709,44.7277,44.6249,44.709,42607.0
2022-05-19 12:10:00,47.84,47.94,47.83,47.93,58816.0,44.7183,44.8118,44.709,44.8025,58816.0
2022-05-19 12:15:00,47.91,48.01,47.9,47.93,47330.0,44.7838,44.8772,44.7744,44.8025,47330.0
2022-05-19 12:20:00,47.93,47.93,47.82,47.83,67594.0,44.8025,44.8025,44.6996,44.709,67594.0
2022-05-19 12:25:00,47.83,47.89,47.73,47.74,167072.0,44.709,44.7651,44.6155,44.6249,167072.0
2022-05-19 12:30:00,47.73,47.85,47.73,47.76,41282.0,44.6155,44.7277,44.6155,44.6436,41282.0
2022-05-19 12:35:00,47.76,47.78,47.69,47.74,67564.0,44.6436,44.6622,44.5781,44.6249,67564.0
2022-05-19 12:40:00,47.75,47.77,47.63,47.63,154647.0,44.6342,44.6529,44.522,44.522,154647.0
2022-05-19 12:45:00,47.64,47.66,47.56,47.61,51950.0,44.5314,44.5501,44.4566,44.5033,51950.0
2022-05-19 12:50:00,47.6,47.69,47.6,47.64,42357.0,44.494,44.5781,44.494,44.5314,42357.0
2022-05-19 12:55:00,47.63,47.74,47.6,47.71,48096.0,44.522,44.6249,44.494,44.5968,48096.0
2022-05-19 13:00:00,47.72,47.84,47.72,47.83,37225.0,44.6062,44.7183,44.6062,44.709,37225.0
2022-05-19 13:05:00,47.84,47.9,47.79,47.84,32243.0,44.7183,44.7744,44.6716,44.7183,32243.0
2022-05-19 13:10:00,47.85,47.9,47.74,47.75,41819.0,44.7277,44.7744,44.6249,44.6342,41819.0
2022-05-19 13:15:00,47.76,47.91,47.72,47.89,48461.0,44.6436,44.7838,44.6062,44.7651,48461.0
2022-05-19 13:20:00,47.89,48.01,47.87,48.0,31077.0,44.7651,44.8772,44.7464,44.8679,31077.0
2022-05-19 13:25:00,48.01,48.03,47.94,47.97,49047.0,44.8772,44.8959,44.8118,44.8399,49047.0
2022-05-19 13:30:00,47.98,48.11,47.96,48.03,36193.0,44.8492,44.9707,44.8305,44.8959,36193.0
2022-05-19 13:35:00,48.02,48.14,47.98,48.12,51449.0,44.8866,44.9988,44.8492,44.9801,51449.0
2022-05-19 13:40:00,48.12,48.17,48.07,48.15,38833.0,44.9801,45.0268,44.9333,45.0081,38833.0
2022-05-19 13:45:00,48.14,48.15,48.03,48.04,50673.0,44.9988,45.0081,44.8959,44.9053,50673.0
2022-05-19 13:50:00,48.04,48.22,48.03,48.21,37035.0,44.9053,45.0735,44.8959,45.0642,37035.0
2022-05-19 13:55:00,48.22,48.36,48.22,48.33,55290.0,45.0735,45.2044,45.0735,45.1764,55290.0
2022-05-19 14:00:00,48.34,48.35,48.26,48.28,33674.0,45.1857,45.1951,45.1109,45.1296,33674.0
2022-05-19 14:05:00,48.29,48.34,48.24,48.33,45286.0,45.139,45.1857,45.0922,45.1764,45286.0
2022-05-19 14:10:00,48.33,48.44,48.25,48.31,110463.0,45.1764,45.2792,45.1016,45.1577,110463.0
2022-05-19 14:15:00,48.33,48.41,48.23,48.23,81763.0,45.1764,45.2511,45.0829,45.0829,81763.0
2022-05-19 14:20:00,48.22,48.25,48.14,48.18,50625.0,45.0735,45.1016,44.9988,45.0361,50625.0
2022-05-19 14:25:00,48.18,48.24,48.16,48.21,62224.0,45.0361,45.0922,45.0175,45.0642,62224.0
2022-05-19 14:30:00,48.22,48.33,48.18,48.3,54291.0,45.0735,45.1764,45.0361,45.1483,54291.0
2022-05-19 14:35:00,48.29,48.32,48.24,48.27,47590.0,45.139,45.167,45.0922,45.1203,47590.0
2022-05-19 14:40:00,48.26,48.29,48.22,48.27,48497.0,45.1109,45.139,45.0735,45.1203,48497.0
2022-05-19 14:45:00,48.28,48.37,48.27,48.34,36153.0,45.1296,45.2137,45.1203,45.1857,36153.0
2022-05-19 14:50:00,48.33,48.42,48.32,48.39,44999.0,45.1764,45.2605,45.167,45.2324,44999.0
2022-05-19 14:55:00,48.39,48.45,48.35,48.43,52859.0,45.2324,45.2885,45.1951,45.2698,52859.0
2022-05-19 15:00:00,48.42,48.56,48.38,48.51,47389.0,45.2605,45.3914,45.2231,45.3446,47389.0
2022-05-19 15:05:00,48.53,48.54,48.4,48.41,42570.0,45.3633,45.3727,45.2418,45.2511,42570.0
2022-05-19 15:10:00,48.41,48.41,48.28,48.33,57397.0,45.2511,45.2511,45.1296,45.1764,57397.0
2022-05-19 15:15:00,48.33,48.34,48.12,48.13,63391.0,45.1764,45.1857,44.9801,44.9894,63391.0
2022-05-19 15:20:00,48.13,48.14,48.08,48.09,49247.0,44.9894,44.9988,44.9427,44.952,49247.0
2022-05-19 15:25:00,48.09,48.15,48.0,48.01,58693.0,44.952,45.0081,44.8679,44.8772,58693.0
2022-05-19 15:30:00,48.01,48.1,47.98,47.98,71121.0,44.8772,44.9614,44.8492,44.8492,71121.0
2022-05-19 15:35:00,47.98,48.02,47.92,47.92,86080.0,44.8492,44.8866,44.7931,44.7931,86080.0
2022-05-19 15:40:00,47.93,48.06,47.91,48.05,104727.0,44.8025,44.924,44.7838,44.9146,104727.0
2022-05-19 15:45:00,48.05,48.09,47.9,47.96,161472.0,44.9146,44.952,44.7744,44.8305,161472.0
2022-05-19 15:50:00,47.96,47.99,47.92,47.98,257010.0,44.8305,44.8585,44.7931,44.8492,257010.0
2022-05-19 15:55:00,47.97,48.06,47.96,47.99,454306.0,44.8399,44.924,44.8305,44.8585,454306.0
2022-05-20 09:30:00,48.3,48.69,48.3,48.63,235358.0,45.1483,45.5129,45.1483,45.4568,235358.0
2022-05-20 09:35:00,48.62,48.97,48.61,48.86,93037.0,45.4474,45.7746,45.4381,45.6718,93037.0
2022-05-20 09:40:00,48.87,49.11,48.73,48.91,140198.0,45.6811,45.9055,45.5503,45.7185,140198.0
2022-05-20 09:45:00,48.93,49.01,48.53,48.56,91941.0,45.7372,45.812,45.3633,45.3914,91941.0
2022-05-20 09:50:00,48.57,48.57,48.07,48.48,128518.0,45.4007,45.4007,44.9333,45.3166,128518.0
2022-05-20 09:55:00,48.48,48.63,48.3,48.33,84287.0,45.3166,45.4568,45.1483,45.1764,84287.0
2022-05-20 10:00:00,48.36,48.43,48.27,48.29,64307.0,45.2044,45.2698,45.1203,45.139,64307.0
2022-05-20 10:05:00,48.3,48.3,48.03,48.03,86948.0,45.1483,45.1483,44.8959,44.8959,86948.0
2022-05-20 10:10:00,48.04,48.06,47.93,47.94,89361.0,44.9053,44.924,44.8025,44.8118,89361.0
2022-05-20 10:15:00,47.93,48.12,47.9,48.12,95285.0,44.8025,44.9801,44.7744,44.9801,95285.0
2022-05-20 10:20:00,48.12,48.16,48.03,48.15,69252.0,44.9801,45.0175,44.8959,45.0081,69252.0
2022-05-20 10:25:00,48.14,48.18,48.01,48.01,51348.0,44.9988,45.0361,44.8772,44.8772,51348.0
2022-05-20 10:30:00,48.01,48.08,47.92,48.05,51346.0,44.8772,44.9427,44.7931,44.9146,51346.0
2022-05-20 10:35:00,48.05,48.21,47.98,48.16,50995.0,44.9146,45.0642,44.8492,45.0175,50995.0
2022-05-20 10:40:00,48.16,48.24,48.09,48.12,58070.0,45.0175,45.0922,44.952,44.9801,58070.0
2022-05-20 10:45:00,48.13,48.16,48.05,48.05,46076.0,44.9894,45.0175,44.9146,44.9146,46076.0
2022-05-20 10:50:00,48.06,48.15,48.06,48.1,61370.0,44.924,45.0081,44.924,44.9614,61370.0
2022-05-20 10:55:00,48.1,48.22,48.09,48.1,50720.0,44.9614,45.0735,44.952,44.9614,50720.0
2022-05-20 11:00:00,48.1,48.16,48.07,48.1,92223.0,44.9614,45.0175,44.9333,44.9614,92223.0
2022-05-20 11:05:00,48.1,48.25,48.1,48.2,102018.0,44.9614,45.1016,44.9614,45.0548,102018.0
2022-05-20 11:10:00,48.2,48.25,47.97,48.07,87144.0,45.0548,45.1016,44.8399,44.9333,87144.0
2022-05-20 11:15:00,48.07,48.12,47.94,48.05,107927.0,44.9333,44.9801,44.8118,44.9146,107927.0
2022-05-20 11:20:00,48.05,48.07,47.94,48.02,80802.0,44.9146,44.9333,44.8118,44.8866,80802.0
2022-05-20 11:25:00,48.04,48.11,47.97,47.97,93307.0,44.9053,44.9707,44.8399,44.8399,93307.0
2022-05-20 11:30:00,47.96,48.1,47.92,48.08,80659.0,44.8305,44.9614,44.7931,44.9427,80659.0
2022-05-20 11:35:00,48.08,48.16,47.99,48.0,48931.0,44.9427,45.0175,44.8585,44.8679,48931.0
2022-05-20 11:40:00,48.0,48.11,47.96,47.96,48306.0,44.8679,44.9707,44.8305,44.8305,48306.0
2022-05-20 11:45:00,47.96,48.1,47.92,47.94,79342.0,44.8305,44.9614,44.7931,44.8118,79342.0
2022-05-20 11:50:00,47.95,48.02,47.93,47.95,63432.0,44.8212,44.8866,44.8025,44.8212,63432.0
2022-05-20 11:55:00,47.96,48.04,47.95,47.97,43534.0,44.8305,44.9053,44.8212,44.8399,43534.0
2022-05-20 12:00:00,47.97,48.03,47.86,47.87,44604.0,44.8399,44.8959,44.737,44.7464,44604.0
2022-05-20 12:05:00,47.88,47.92,47.73,47.73,60987.0,44.7557,44.7931,44.6155,44.6155,60987.0
2022-05-20 12:10:00,47.73,47.84,47.66,47.79,65990.0,44.6155,44.7183,44.5501,44.6716,65990.0
2022-05-20 12:15:00,47.78,47.87,47.74,47.81,56153.0,44.6622,44.7464,44.6249,44.6903,56153.0
2022-05-20 12:20:00,47.8,47.89,47.78,47.89,56102.0,44.6809,44.7651,44.6622,44.7651,56102.0
2022-05-20 12:25:00,47.89,47.94,47.88,47.93,42843.0,44.7651,44.8118,44.7557,44.8025,42843.0
2022-05-20 12:30:00,47.93,47.99,47.89,47.9,45955.0,44.8025,44.8585,44.7651,44.7744,45955.0
2022-05-20 12:35:00,47.91,47.91,47.8,47.85,74068.0,44.7838,44.7838,44.6809,44.7277,74068.0
2022-05-20 12:40:00,47.84,47.97,47.83,47.94,47965.0,44.7183,44.8399,44.709,44.8118,47965.0
2022-05-20 12:45:00,47.95,48.12,47.9,48.12,48867.0,44.8212,44.9801,44.7744,44.9801,48867.0
2022-05-20 12:50:00,48.12,48.15,48.07,48.1,40638.0,44.9801,45.0081,44.9333,44.9614,40638.0
2022-05-20 12:55:00,48.11,48.26,48.1,48.18,50924.0,44.9707,45.1109,44.9614,45.0361,50924.0
2022-05-20 13:00:00,48.19,48.19,48.05,48.14,45045.0,45.0455,45.0455,44.9146,44.9988,45045.0
2022-05-20 13:05:00,48.14,48.19,48.07,48.13,38649.0,44.9988,45.0455,44.9333,44.9894,38649.0
2022-05-20 13:10:00,48.13,48.15,48.01,48.05,32493.0,44.9894,45.0081,44.8772,44.9146,32493.0
2022-05-20 13:15:00,48.06,48.13,48.04,48.05,47560.0,44.924,44.9894,44.9053,44.9146,47560.0
2022-05-20 13:20:00,48.05,48.19,48.04,48.14,85673.0,44.9146,45.0455,44.9053,44.9988,85673.0
2022-05-20 13:25:00,48.14,48.16,48.08,48.09,96213.0,44.9988,45.0175,44.9427,44.952,96213.0
2022-05-20 13:30:00,48.09,48.26,48.09,48.24,88154.0,44.952,45.1109,44.952,45.0922,88154.0
2022-05-20 13:35:00,48.25,48.41,48.21,48.37,55430.0,45.1016,45.2511,45.0642,45.2137,55430.0
2022-05-20 13:40:00,48.37,48.42,48.32,48.41,44638.0,45.2137,45.2605,45.167,45.2511,44638.0
2022-05-20 13:45:00,48.41,48.41,48.28,48.29,83462.0,45.2511,45.2511,45.1296,45.139,83462.0
2022-05-20 13:50:00,48.29,48.4,48.24,48.34,39114.0,45.139,45.2418,45.0922,45.1857,39114.0
2022-05-20 13:55:00,48.35,48.42,48.29,48.31,102548.0,45.1951,45.2605,45.139,45.1577,102548.0
2022-05-20 14:00:00,48.3,48.34,48.23,48.32,38215.0,45.1483,45.1857,45.0829,45.167,38215.0
2022-05-20 14:05:00,48.32,48.33,48.22,48.3,39799.0,45.167,45.1764,45.0735,45.1483,39799.0
2022-05-20 14:10:00,48.3,48.37,48.23,48.23,53546.0,45.1483,45.2137,45.0829,45.0829,53546.0
2022-05-20 14:15:00,48.23,48.29,48.17,48.29,38209.0,45.0829,45.139,45.0268,45.139,38209.0
2022-05-20 14:20:00,48.29,48.34,48.25,48.26,74289.0,45.139,45.1857,45.1016,45.1109,74289.0
2022-05-20 14:25:00,48.26,48.28,48.23,48.27,58460.0,45.1109,45.1296,45.0829,45.1203,58460.0
2022-05-20 14:30:00,48.27,48.31,48.18,48.23,66582.0,45.1203,45.1577,45.0361,45.0829,66582.0
2022-05-20 14:35:00,48.22,48.31,48.22,48.27,80374.0,45.0735,45.1577,45.0735,45.1203,80374.0
2022-05-20 14:40:00,48.28,48.45,48.27,48.44,50754.0,45.1296,45.2885,45.1203,45.2792,50754.0
2022-05-20 14:45:00,48.45,48.53,48.41,48.5,52198.0,45.2885,45.3633,45.2511,45.3353,52198.0
2022-05-20 14:50:00,48.5,48.52,48.44,48.47,54979.0,45.3353,45.354,45.2792,45.3072,54979.0
2022-05-20 14:55:00,48.47,48.49,48.39,48.41,52483.0,45.3072,45.3259,45.2324,45.2511,52483.0
2022-05-20 15:00:00,48.41,48.42,48.31,48.33,53167.0,45.2511,45.2605,45.1577,45.1764,53167.0
2022-05-20 15:05:00,48.33,48.37,48.25,48.28,56101.0,45.1764,45.2137,45.1016,45.1296,56101.0
2022-05-20 15:10:00,48.28,48.38,48.28,48.38,41232.0,45.1296,45.2231,45.1296,45.2231,41232.0
2022-05-20 15:15:00,48.38,48.46,48.37,48.43,66889.0,45.2231,45.2979,45.2137,45.2698,66889.0
2022-05-20 15:20:00,48.43,48.51,48.41,48.45,59229.0,45.2698,45.3446,45.2511,45.2885,59229.0
2022-05-20 15:25:00,48.45,48.51,48.4,48.51,88765.0,45.2885,45.3446,45.2418,45.3446,88765.0
2022-05-20 15:30:00,48.51,48.61,48.45,48.58,99561.0,45.3446,45.4381,45.2885,45.41,99561.0
2022-05-20 15:35:00,48.58,48.72,48.53,48.65,104056.0,45.41,45.5409,45.3633,45.4755,104056.0
2022-05-20 15:40:00,48.65,48.82,48.63,48.77,101643.0,45.4755,45.6344,45.4568,45.5876,101643.0
2022-05-20 15:45:00,48.77,48.78,48.62,48.68,153555.0,45.5876,45.597,45.4474,45.5035,153555.0
2022-05-20 15:50:00,48.7,48.77,48.6,48.65,222262.0,45.5222,45.5876,45.4287,45.4755,222262.0
2022-05-20 15:55:00,48.65,48.7,48.59,48.66,381806.0,45.4755,45.5222,45.4194,45.4848,381806.0
2022-05-23 09:30:00,48.66,49.29,48.5,49.29,184570.0,45.4848,46.0737,45.3353,46.0737,184570.0
2022-05-23 09:35:00,49.28,49.41,49.07,49.18,89647.0,46.0644,46.1859,45.8681,45.9709,89647.0
2022-05-23 09:40:00,49.18,49.22,48.87,48.96,65921.0,45.9709,46.0083,45.6811,45.7653,65921.0
2022-05-23 09:45:00,48.97,49.18,48.92,49.06,38193.0,45.7746,45.9709,45.7279,45.8587,38193.0
2022-05-23 09:50:00,49.05,49.05,48.87,48.88,37237.0,45.8494,45.8494,45.6811,45.6905,37237.0
2022-05-23 09:55:00,48.89,49.32,48.89,49.29,55710.0,45.6998,46.1018,45.6998,46.0737,55710.0
2022-05-23 10:00:00,49.27,49.3,49.16,49.29,54041.0,46.055,46.0831,45.9522,46.0737,54041.0
2022-05-23 10:05:00,49.29,49.33,49.15,49.2,52065.0,46.0737,46.1111,45.9429,45.9896,52065.0
2022-05-23 10:10:00,49.2,49.38,49.19,49.3,39313.0,45.9896,46.1578,45.9802,46.0831,39313.0
2022-05-23 10:15:00,49.29,49.3,49.1,49.1,43964.0,46.0737,46.0831,45.8961,45.8961,43964.0
2022-05-23 10:20:00,49.09,49.19,49.08,49.19,41280.0,45.8868,45.9802,45.8774,45.9802,41280.0
2022-05-23 10:25:00,49.19,49.47,49.18,49.44,45375.0,45.9802,46.242,45.9709,46.2139,45375.0
2022-05-23 10:30:00,49.45,49.49,49.3,49.35,42070.0,46.2233,46.2607,46.0831,46.1298,42070.0
2022-05-23 10:35:00,49.35,49.4,49.3,49.38,38828.0,46.1298,46.1765,46.0831,46.1578,38828.0
2022-05-23 10:40:00,49.38,49.53,49.38,49.47,47259.0,46.1578,46.2981,46.1578,46.242,47259.0
2022-05-23 10:45:00,49.47,49.47,49.37,49.42,35248.0,46.242,46.242,46.1485,46.1952,35248.0
2022-05-23 10:50:00,49.41,49.41,49.29,49.38,40367.0,46.1859,46.1859,46.0737,46.1578,40367.0
2022-05-23 10:55:00,49.39,49.41,49.27,49.33,34142.0,46.1672,46.1859,46.055,46.1111,34142.0
2022-05-23 11:00:00,49.32,49.5,49.31,49.5,39992.0,46.1018,46.27,46.0924,46.27,39992.0
2022-05-23 11:05:00,49.51,49.67,49.43,49.65,36612.0,46.2794,46.4289,46.2046,46.4102,36612.0
2022-05-23 11:10:00,49.66,49.68,49.59,49.67,59327.0,46.4196,46.4383,46.3541,46.4289,59327.0
2022-05-23 11:15:00,49.66,49.66,49.59,49.61,38298.0,46.4196,46.4196,46.3541,46.3728,38298.0
2022-05-23 11:20:00,49.62,49.71,49.59,49.7,28892.0,46.3822,46.4663,46.3541,46.457,28892.0
2022-05-23 11:25:00,49.71,49.79,49.68,49.77,31318.0,46.4663,46.5411,46.4383,46.5224,31318.0
2022-05-23 11:30:00,49.76,49.84,49.75,49.79,28659.0,46.513,46.5878,46.5037,46.5411,28659.0
2022-05-23 11:35:00,49.81,49.9,49.79,49.86,34604.0,46.5598,46.6439,46.5411,46.6065,34604.0
2022-05-23 11:40:00,49.86,49.9,49.83,49.87,26841.0,46.6065,46.6439,46.5785,46.6159,26841.0
2022-05-23 11:45:00,49.85,49.96,49.85,49.94,34238.0,46.5972,46.7,46.5972,46.6813,34238.0
2022-05-23 11:50:00,49.94,49.95,49.82,49.84,48664.0,46.6813,46.6907,46.5691,46.5878,48664.0
2022-05-23 11:55:00,49.84,49.97,49.83,49.93,28326.0,46.5878,46.7093,46.5785,46.672,28326.0
2022-05-23 12:00:00,49.93,49.95,49.89,49.95,27882.0,46.672,46.6907,46.6346,46.6907,27882.0
2022-05-23 12:05:00,49.95,50.01,49.92,49.97,56183.0,46.6907,46.7467,46.6626,46.7093,56183.0
2022-05-23 12:10:00,49.97,50.03,49.95,50.03,32811.0,46.7093,46.7654,46.6907,46.7654,32811.0
2022-05-23 12:15:00,50.03,50.05,49.9,49.97,37254.0,46.7654,46.7841,46.6439,46.7093,37254.0
2022-05-23 12:20:00,49.97,50.03,49.97,50.01,34660.0,46.7093,46.7654,46.7093,46.7467,34660.0
2022-05-23 12:25:00,50.0,50.03,49.92,50.01,34012.0,46.7374,46.7654,46.6626,46.7467,34012.0
2022-05-23 12:30:00,50.02,50.19,49.99,50.18,58855.0,46.7561,46.915,46.728,46.9056,58855.0
2022-05-23 12:35:00,50.19,50.25,50.18,50.25,53761.0,46.915,46.9711,46.9056,46.9711,53761.0
2022-05-23 12:40:00,50.24,50.28,50.18,50.22,33646.0,46.9617,46.9991,46.9056,46.943,33646.0
2022-05-23 12:45:00,50.23,50.27,50.12,50.13,33652.0,46.9524,46.9898,46.8496,46.8589,33652.0
2022-05-23 12:50:00,50.13,50.15,50.08,50.13,47364.0,46.8589,46.8776,46.8122,46.8589,47364.0
2022-05-23 12:55:00,50.13,50.35,50.13,50.33,118408.0,46.8589,47.0646,46.8589,47.0459,118408.0
2022-05-23 13:00:00,50.34,50.45,50.31,50.43,55831.0,47.0552,47.158,47.0272,47.1393,55831.0
2022-05-23 13:05:00,50.43,50.56,50.41,50.55,69224.0,47.1393,47.2608,47.1206,47.2515,69224.0
2022-05-23 13:10:00,50.55,50.56,50.44,50.45,53136.0,47.2515,47.2608,47.1487,47.158,53136.0
2022-05-23 13:15:00,50.45,50.46,50.35,50.4,52627.0,47.158,47.1674,47.0646,47.1113,52627.0
2022-05-23 13:20:00,50.4,50.46,50.35,50.41,42674.0,47.1113,47.1674,47.0646,47.1206,42674.0
2022-05-23 13:25:00,50.42,50.47,50.41,50.46,30024.0,47.13,47.1767,47.1206,47.1674,30024.0
2022-05-23 13:30:00,50.45,50.58,50.37,50.54,57746.0,47.158,47.2795,47.0832,47.2422,57746.0
2022-05-23 13:35:00,50.54,50.65,50.52,50.62,40027.0,47.2422,47.345,47.2235,47.3169,40027.0
2022-05-23 13:40:00,50.62,50.72,50.57,50.71,52383.0,47.3169,47.4104,47.2702,47.4011,52383.0
2022-05-23 13:45:00,50.7,50.72,50.67,50.7,44674.0,47.3917,47.4104,47.3637,47.3917,44674.0
2022-05-23 13:50:00,50.7,50.8,50.69,50.72,58108.0,47.3917,47.4852,47.3824,47.4104,58108.0
2022-05-23 13:55:00,50.72,50.82,50.72,50.77,34698.0,47.4104,47.5039,47.4104,47.4571,34698.0
2022-05-23 14:00:00,50.78,50.8,50.71,50.8,47971.0,47.4665,47.4852,47.4011,47.4852,47971.0
2022-05-23 14:05:00,50.8,50.82,50.72,50.73,50681.0,47.4852,47.5039,47.4104,47.4198,50681.0
2022-05-23 14:10:00,50.73,50.82,50.72,50.8,45756.0,47.4198,47.5039,47.4104,47.4852,45756.0
2022-05-23 14:15:00,50.8,50.81,50.64,50.7,54039.0,47.4852,47.4945,47.3356,47.3917,54039.0
2022-05-23 14:20:00,50.7,50.74,50.69,50.73,32431.0,47.3917,47.4291,47.3824,47.4198,32431.0
2022-05-23 14:25:00,50.73,50.74,50.69,50.73,42234.0,47.4198,47.4291,47.3824,47.4198,42234.0
2022-05-23 14:30:00,50.72,50.74,50.67,50.68,47619.0,47.4104,47.4291,47.3637,47.373,47619.0
2022-05-23 14:35:00,50.68,50.68,50.58,50.6,31359.0,47.373,47.373,47.2795,47.2982,31359.0
2022-05-23 14:40:00,50.61,50.63,50.54,50.6,30621.0,47.3076,47.3263,47.2422,47.2982,30621.0
2022-05-23 14:45:00,50.6,50.68,50.54,50.56,38347.0,47.2982,47.373,47.2422,47.2608,38347.0
2022-05-23 14:50:00,50.56,50.6,50.48,50.55,44890.0,47.2608,47.2982,47.1861,47.2515,44890.0
2022-05-23 14:55:00,50.55,50.57,50.45,50.46,36492.0,47.2515,47.2702,47.158,47.1674,36492.0
2022-05-23 15:00:00,50.47,50.57,50.47,50.55,41363.0,47.1767,47.2702,47.1767,47.2515,41363.0
2022-05-23 15:05:00,50.55,50.55,50.48,50.54,74044.0,47.2515,47.2515,47.1861,47.2422,74044.0
2022-05-23 15:10:00,50.54,50.55,50.45,50.54,50846.0,47.2422,47.2515,47.158,47.2422,50846.0
2022-05-23 15:15:00,50.54,50.54,50.42,50.49,43040.0,47.2422,47.2422,47.13,47.1954,43040.0
2022-05-23 15:20:00,50.48,50.51,50.31,50.37,42212.0,47.1861,47.2141,47.0272,47.0832,42212.0
2022-05-23 15:25:00,50.37,50.39,50.31,50.33,49306.0,47.0832,47.1019,47.0272,47.0459,49306.0
2022-05-23 15:30:00,50.33,50.45,50.31,50.44,80141.0,47.0459,47.158,47.0272,47.1487,80141.0
2022-05-23 15:35:00,50.44,50.48,50.29,50.29,105507.0,47.1487,47.1861,47.0085,47.0085,105507.0
2022-05-23 15:40:00,50.3,50.36,50.15,50.21,136728.0,47.0178,47.0739,46.8776,46.9337,136728.0
2022-05-23 15:45:00,50.21,50.21,50.07,50.11,158353.0,46.9337,46.9337,46.8028,46.8402,158353.0
2022-05-23 15:50:00,50.1,50.21,50.06,50.13,182266.0,46.8309,46.9337,46.7935,46.8589,182266.0
2022-05-23 15:55:00,50.13,50.24,50.1,50.23,368034.0,46.8589,46.9617,46.8309,46.9524,368034.0
2022-05-24 09:30:00,49.79,50.5,49.65,49.94,134927.0,46.5411,47.2048,46.4102,46.6813,134927.0
2022-05-24 09:35:00,49.94,50.17,49.94,50.13,61147.0,46.6813,46.8963,46.6813,46.8589,61147.0
2022-05-24 09:40:00,50.16,50.34,49.99,50.24,139765.0,46.8869,47.0552,46.728,46.9617,139765.0
2022-05-24 09:45:00,50.24,50.42,50.19,50.3,51577.0,46.9617,47.13,46.915,47.0178,51577.0
2022-05-24 09:50:00,50.32,50.4,50.18,50.32,46753.0,47.0365,47.1113,46.9056,47.0365,46753.0
2022-05-24 09:55:00,50.3,50.46,50.21,50.4,59239.0,47.0178,47.1674,46.9337,47.1113,59239.0
2022-05-24 10:00:00,50.39,50.39,50.21,50.28,52190.0,47.1019,47.1019,46.9337,46.9991,52190.0
2022-05-24 10:05:00,50.27,50.45,50.26,50.44,51859.0,46.9898,47.158,46.9804,47.1487,51859.0
2022-05-24 10:10:00,50.44,50.45,50.27,50.28,51633.0,47.1487,47.158,46.9898,46.9991,51633.0
2022-05-24 10:15:00,50.27,50.36,50.19,50.25,37120.0,46.9898,47.0739,46.915,46.9711,37120.0
2022-05-24 10:20:00,50.24,50.25,50.16,50.2,30958.0,46.9617,46.9711,46.8869,46.9243,30958.0
2022-05-24 10:25:00,50.21,50.3,50.06,50.2,55216.0,46.9337,47.0178,46.7935,46.9243,55216.0
2022-05-24 10:30:00,50.21,50.29,50.16,50.27,80263.0,46.9337,47.0085,46.8869,46.9898,80263.0
2022-05-24 10:35:00,50.25,50.29,50.19,50.29,16346.0,46.9711,47.0085,46.915,47.0085,16346.0
2022-05-24 10:40:00,50.28,50.28,50.18,50.18,21838.0,46.9991,46.9991,46.9056,46.9056,21838.0
2022-05-24 10:45:00,50.17,50.19,50.05,50.09,19365.0,46.8963,46.915,46.7841,46.8215,19365.0
2022-05-24 10:50:00,50.09,50.12,50.05,50.09,31041.0,46.8215,46.8496,46.7841,46.8215,31041.0
2022-05-24 10:55:00,50.08,50.17,50.07,50.17,29348.0,46.8122,46.8963,46.8028,46.8963,29348.0
2022-05-24 11:00:00,50.17,50.3,50.17,50.24,28834.0,46.8963,47.0178,46.8963,46.9617,28834.0
2022-05-24 11:05:00,50.21,50.3,50.17,50.29,39048.0,46.9337,47.0178,46.8963,47.0085,39048.0
2022-05-24 11:10:00,50.3,50.39,50.27,50.38,45274.0,47.0178,47.1019,46.9898,47.0926,45274.0
2022-05-24 11:15:00,50.39,50.39,50.31,50.34,44615.0,47.1019,47.1019,47.0272,47.0552,44615.0
2022-05-24 11:20:00,50.34,50.41,50.27,50.38,38057.0,47.0552,47.1206,46.9898,47.0926,38057.0
2022-05-24 11:25:00,50.39,50.45,50.36,50.4,40965.0,47.1019,47.158,47.0739,47.1113,40965.0
2022-05-24 11:30:00,50.41,50.56,50.38,50.52,58848.0,47.1206,47.2608,47.0926,47.2235,58848.0
2022-05-24 11:35:00,50.51,50.53,50.47,50.53,40758.0,47.2141,47.2328,47.1767,47.2328,40758.0
2022-05-24 11:40:00,50.53,50.64,50.51,50.57,57118.0,47.2328,47.3356,47.2141,47.2702,57118.0
2022-05-24 11:45:00,50.59,50.61,50.28,50.31,51088.0,47.2889,47.3076,46.9991,47.0272,51088.0
2022-05-24 11:50:00,50.31,50.43,50.31,50.4,34477.0,47.0272,47.1393,47.0272,47.1113,34477.0
2022-05-24 11:55:00,50.4,50.53,50.38,50.47,42079.0,47.1113,47.2328,47.0926,47.1767,42079.0
2022-05-24 12:00:00,50.47,50.51,50.4,50.51,70945.0,47.1767,47.2141,47.1113,47.2141,70945.0
2022-05-24 12:05:00,50.51,50.68,50.49,50.6,184098.0,47.2141,47.373,47.1954,47.2982,184098.0
2022-05-24 12:10:00,50.61,50.67,50.56,50.65,47312.0,47.3076,47.3637,47.2608,47.345,47312.0
2022-05-24 12:15:00,50.66,50.78,50.65,50.74,86769.0,47.3543,47.4665,47.345,47.4291,86769.0
2022-05-24 12:20:00,50.74,50.78,50.73,50.77,63421.0,47.4291,47.4665,47.4198,47.4571,63421.0
2022-05-24 12:25:00,50.77,50.88,50.74,50.76,58153.0,47.4571,47.56,47.4291,47.4478,58153.0
2022-05-24 12:30:00,50.77,50.82,50.63,50.65,34525.0,47.4571,47.5039,47.3263,47.345,34525.0
2022-05-24 12:35:00,50.66,50.68,50.59,50.64,35627.0,47.3543,47.373,47.2889,47.3356,35627.0
2022-05-24 12:40:00,50.64,50.71,50.61,50.69,27945.0,47.3356,47.4011,47.3076,47.3824,27945.0
2022-05-24 12:45:00,50.68,50.8,50.68,50.75,22662.0,47.373,47.4852,47.373,47.4384,22662.0
2022-05-24 12:50:00,50.75,50.8,50.71,50.8,13145.0,47.4384,47.4852,47.4011,47.4852,13145.0
2022-05-24 12:55:00,50.81,50.9,50.8,50.81,53699.0,47.4945,47.5787,47.4852,47.4945,53699.0
2022-05-24 13:00:00,50.8,50.8,50.74,50.77,34934.0,47.4852,47.4852,47.4291,47.4571,34934.0
2022-05-24 13:05:00,50.77,50.83,50.75,50.76,13897.0,47.4571,47.5132,47.4384,47.4478,13897.0
2022-05-24 13:10:00,50.76,50.83,50.74,50.83,33076.0,47.4478,47.5132,47.4291,47.5132,33076.0
2022-05-24 13:15:00,50.82,50.89,50.78,50.86,30593.0,47.5039,47.5693,47.4665,47.5413,30593.0
2022-05-24 13:20:00,50.85,50.92,50.81,50.88,31219.0,47.5319,47.5974,47.4945,47.56,31219.0
2022-05-24 13:25:00,50.87,51.01,50.87,51.0,26768.0,47.5506,47.6815,47.5506,47.6721,26768.0
2022-05-24 13:30:00,51.0,51.01,50.94,50.97,37603.0,47.6721,47.6815,47.6161,47.6441,37603.0
2022-05-24 13:35:00,50.97,51.03,50.94,51.01,31552.0,47.6441,47.7002,47.6161,47.6815,31552.0
2022-05-24 13:40:00,51.01,51.09,50.98,51.06,60607.0,47.6815,47.7563,47.6534,47.7282,60607.0
2022-05-24 13:45:00,51.06,51.12,51.03,51.09,23173.0,47.7282,47.7843,47.7002,47.7563,23173.0
2022-05-24 13:50:00,51.1,51.1,51.03,51.04,16427.0,47.7656,47.7656,47.7002,47.7095,16427.0
2022-05-24 13:55:00,51.05,51.07,51.01,51.04,26404.0,47.7189,47.7376,47.6815,47.7095,26404.0
2022-05-24 14:00:00,51.04,51.05,50.85,50.85,20319.0,47.7095,47.7189,47.5319,47.5319,20319.0
2022-05-24 14:05:00,50.86,51.07,50.86,51.04,35991.0,47.5413,47.7376,47.5413,47.7095,35991.0
2022-05-24 14:10:00,51.01,51.16,51.0,51.09,46912.0,47.6815,47.8217,47.6721,47.7563,46912.0
2022-05-24 14:15:00,51.1,51.25,51.06,51.22,58113.0,47.7656,47.9058,47.7282,47.8778,58113.0
2022-05-24 14:20:00,51.23,51.29,51.2,51.29,38063.0,47.8871,47.9432,47.8591,47.9432,38063.0
2022-05-24 14:25:00,51.28,51.3,51.22,51.22,26335.0,47.9339,47.9526,47.8778,47.8778,26335.0
2022-05-24 14:30:00,51.21,51.37,51.21,51.35,46532.0,47.8684,48.018,47.8684,47.9993,46532.0
2022-05-24 14:35:00,51.35,51.37,51.28,51.35,30450.0,47.9993,48.018,47.9339,47.9993,30450.0
2022-05-24 14:40:00,51.36,51.44,51.31,51.38,60516.0,48.0086,48.0834,47.9619,48.0273,60516.0
2022-05-24 14:45:00,51.36,51.4,51.23,51.24,47985.0,48.0086,48.046,47.8871,47.8965,47985.0
2022-05-24 14:50:00,51.24,51.26,51.19,51.23,37599.0,47.8965,47.9152,47.8497,47.8871,37599.0
2022-05-24 14:55:00,51.23,51.28,51.19,51.27,27148.0,47.8871,47.9339,47.8497,47.9245,27148.0
2022-05-24 15:00:00,51.26,51.36,51.26,51.33,42813.0,47.9152,48.0086,47.9152,47.9806,42813.0
2022-05-24 15:05:00,51.33,51.37,51.22,51.24,30551.0,47.9806,48.018,47.8778,47.8965,30551.0
2022-05-24 15:10:00,51.25,51.3,51.16,51.18,25744.0,47.9058,47.9526,47.8217,47.8404,25744.0
2022-05-24 15:15:00,51.19,51.25,51.16,51.18,28359.0,47.8497,47.9058,47.8217,47.8404,28359.0
2022-05-24 15:20:00,51.19,51.23,51.1,51.19,35122.0,47.8497,47.8871,47.7656,47.8497,35122.0
2022-05-24 15:25:00,51.19,51.2,51.13,51.2,35564.0,47.8497,47.8591,47.7937,47.8591,35564.0
2022-05-24 15:30:00,51.2,51.22,51.14,51.2,40791.0,47.8591,47.8778,47.803,47.8591,40791.0
2022-05-24 15:35:00,51.21,51.45,51.21,51.38,105798.0,47.8684,48.0928,47.8684,48.0273,105798.0
2022-05-24 15:40:00,51.38,51.38,51.25,51.26,56914.0,48.0273,48.0273,47.9058,47.9152,56914.0
2022-05-24 15:45:00,51.26,51.34,51.24,51.24,91197.0,47.9152,47.99,47.8965,47.8965,91197.0
2022-05-24 15:50:00,51.26,51.42,51.23,51.39,243407.0,47.9152,48.0647,47.8871,48.0367,243407.0
2022-05-24 15:55:00,51.39,51.52,51.35,51.51,479594.0,48.0367,48.1582,47.9993,48.1489,479594.0
2022-05-25 09:30:00,51.33,51.55,50.78,50.96,200150.0,47.9806,48.1862,47.4665,47.6347,200150.0
2022-05-25 09:35:00,50.96,50.97,50.44,50.62,134052.0,47.6347,47.6441,47.1487,47.3169,134052.0
2022-05-25 09:40:00,50.59,50.71,50.44,50.47,59605.0,47.2889,47.4011,47.1487,47.1767,59605.0
2022-05-25 09:45:00,50.47,50.68,50.34,50.63,79363.0,47.1767,47.373,47.0552,47.3263,79363.0
2022-05-25 09:50:00,50.64,51.12,50.64,51.03,91403.0,47.3356,47.7843,47.3356,47.7002,91403.0
2022-05-25 09:55:00,51.03,51.2,50.94,50.96,85339.0,47.7002,47.8591,47.6161,47.6347,85339.0
2022-05-25 10:00:00,50.97,51.06,50.93,51.0,32628.0,47.6441,47.7282,47.6067,47.6721,32628.0
2022-05-25 10:05:00,51.01,51.08,50.81,50.88,67096.0,47.6815,47.7469,47.4945,47.56,67096.0
2022-05-25 10:10:00,50.88,50.97,50.78,50.88,50126.0,47.56,47.6441,47.4665,47.56,50126.0
2022-05-25 10:15:00,50.88,51.01,50.72,50.93,63806.0,47.56,47.6815,47.4104,47.6067,63806.0
2022-05-25 10:20:00,50.93,51.02,50.88,50.92,42091.0,47.6067,47.6908,47.56,47.5974,42091.0
2022-05-25 10:25:00,50.95,51.21,50.94,51.14,52817.0,47.6254,47.8684,47.6161,47.803,52817.0
2022-05-25 10:30:00,51.13,51.22,51.02,51.04,34373.0,47.7937,47.8778,47.6908,47.7095,34373.0
2022-05-25 10:35:00,51.05,51.06,50.94,51.04,40563.0,47.7189,47.7282,47.6161,47.7095,40563.0
2022-05-25 10:40:00,51.05,51.06,50.86,50.88,54712.0,47.7189,47.7282,47.5413,47.56,54712.0
2022-05-25 10:45:00,50.87,50.9,50.76,50.88,31846.0,47.5506,47.5787,47.4478,47.56,31846.0
2022-05-25 10:50:00,50.87,50.9,50.82,50.84,32937.0,47.5506,47.5787,47.5039,47.5226,32937.0
2022-05-25 10:55:00,50.85,50.86,50.74,50.82,23605.0,47.5319,47.5413,47.4291,47.5039,23605.0
2022-05-25 11:00:00,50.83,50.91,50.81,50.87,29314.0,47.5132,47.588,47.4945,47.5506,29314.0
2022-05-25 11:05:00,50.87,50.97,50.86,50.92,27937.0,47.5506,47.6441,47.5413,47.5974,27937.0
2022-05-25 11:10:00,50.91,51.06,50.89,51.05,66502.0,47.588,47.7282,47.5693,47.7189,66502.0
2022-05-25 11:15:00,51.05,51.28,51.05,51.28,67605.0,47.7189,47.9339,47.7189,47.9339,67605.0
2022-05-25 11:20:00,51.29,51.5,51.27,51.5,31730.0,47.9432,48.1395,47.9245,48.1395,31730.0
2022-05-25 11:25:00,51.5,51.53,51.43,51.48,45375.0,48.1395,48.1676,48.0741,48.1208,45375.0
2022-05-25 11:30:00,51.47,51.5,51.33,51.34,26624.0,48.1115,48.1395,47.9806,47.99,26624.0
2022-05-25 11:35:00,51.32,51.33,51.22,51.27,28754.0,47.9713,47.9806,47.8778,47.9245,28754.0
2022-05-25 11:40:00,51.27,51.38,51.26,51.34,49745.0,47.9245,48.0273,47.9152,47.99,49745.0
2022-05-25 11:45:00,51.34,51.45,51.34,51.4,17819.0,47.99,48.0928,47.99,48.046,17819.0
2022-05-25 11:50:00,51.39,51.41,51.32,51.38,23410.0,48.0367,48.0554,47.9713,48.0273,23410.0
2022-05-25 11:55:00,51.37,51.5,51.36,51.47,18326.0,48.018,48.1395,48.0086,48.1115,18326.0
2022-05-25 12:00:00,51.47,51.49,51.42,51.43,20768.0,48.1115,48.1302,48.0647,48.0741,20768.0
2022-05-25 12:05:00,51.44,51.47,51.33,51.36,22305.0,48.0834,48.1115,47.9806,48.0086,22305.0
2022-05-25 12:10:00,51.36,51.4,51.33,51.37,15538.0,48.0086,48.046,47.9806,48.018,15538.0
2022-05-25 12:15:00,51.37,51.41,51.33,51.36,19797.0,48.018,48.0554,47.9806,48.0086,19797.0
2022-05-25 12:20:00,51.35,51.36,51.28,51.32,29891.0,47.9993,48.0086,47.9339,47.9713,29891.0
2022-05-25 12:25:00,51.32,51.38,51.25,51.28,43982.0,47.9713,48.0273,47.9058,47.9339,43982.0
2022-05-25 12:30:00,51.28,51.4,51.28,51.32,26659.0,47.9339,48.046,47.9339,47.9713,26659.0
2022-05-25 12:35:00,51.33,51.36,51.23,51.32,29852.0,47.9806,48.0086,47.8871,47.9713,29852.0
2022-05-25 12:40:00,51.31,51.36,51.27,51.34,85504.0,47.9619,48.0086,47.9245,47.99,85504.0
2022-05-25 12:45:00,51.35,51.41,51.32,51.39,17992.0,47.9993,48.0554,47.9713,48.0367,17992.0
2022-05-25 12:50:00,51.38,51.38,51.32,51.32,17578.0,48.0273,48.0273,47.9713,47.9713,17578.0
2022-05-25 12:55:00,51.33,51.36,51.27,51.36,16685.0,47.9806,48.0086,47.9245,48.0086,16685.0
2022-05-25 13:00:00,51.36,51.36,51.31,51.32,16504.0,48.0086,48.0086,47.9619,47.9713,16504.0
2022-05-25 13:05:00,51.32,51.41,51.31,51.39,21195.0,47.9713,48.0554,47.9619,48.0367,21195.0
2022-05-25 13:10:00,51.4,51.44,51.36,51.41,23590.0,48.046,48.0834,48.0086,48.0554,23590.0
2022-05-25 13:15:00,51.41,51.53,51.41,51.47,21422.0,48.0554,48.1676,48.0554,48.1115,21422.0
2022-05-25 13:20:00,51.47,51.51,51.43,51.48,34027.0,48.1115,48.1489,48.0741,48.1208,34027.0
2022-05-25 13:25:00,51.48,51.55,51.45,51.55,30172.0,48.1208,48.1862,48.0928,48.1862,30172.0
2022-05-25 13:30:00,51.54,51.56,51.45,51.53,53705.0,48.1769,48.1956,48.0928,48.1676,53705.0
2022-05-25 13:35:00,51.52,51.54,51.48,51.5,29520.0,48.1582,48.1769,48.1208,48.1395,29520.0
2022-05-25 13:40:00,51.5,51.53,51.47,51.49,27909.0,48.1395,48.1676,48.1115,48.1302,27909.0
2022-05-25 13:45:00,51.5,51.53,51.46,51.5,23944.0,48.1395,48.1676,48.1021,48.1395,23944.0
2022-05-25 13:50:00,51.5,51.5,51.31,51.35,30323.0,48.1395,48.1395,47.9619,47.9993,30323.0
2022-05-25 13:55:00,51.37,51.41,51.32,51.41,23800.0,48.018,48.0554,47.9713,48.0554,23800.0
2022-05-25 14:00:00,51.4,51.55,51.34,51.46,38562.0,48.046,48.1862,47.99,48.1021,38562.0
2022-05-25 14:05:00,51.47,51.49,51.2,51.33,49320.0,48.1115,48.1302,47.8591,47.9806,49320.0
2022-05-25 14:10:00,51.35,51.52,51.35,51.48,67393.0,47.9993,48.1582,47.9993,48.1208,67393.0
2022-05-25 14:15:00,51.5,51.61,51.44,51.46,40135.0,48.1395,48.2423,48.0834,48.1021,40135.0
2022-05-25 14:20:00,51.44,51.58,51.44,51.52,25834.0,48.0834,48.2143,48.0834,48.1582,25834.0
2022-05-25 14:25:00,51.52,51.61,51.48,51.52,40104.0,48.1582,48.2423,48.1208,48.1582,40104.0
2022-05-25 14:30:00,51.53,51.58,51.49,51.56,32973.0,48.1676,48.2143,48.1302,48.1956,32973.0
2022-05-25 14:35:00,51.55,51.58,51.47,51.49,31649.0,48.1862,48.2143,48.1115,48.1302,31649.0
2022-05-25 14:40:00,51.49,51.56,51.46,51.47,32561.0,48.1302,48.1956,48.1021,48.1115,32561.0
2022-05-25 14:45:00,51.47,51.55,51.46,51.5,39224.0,48.1115,48.1862,48.1021,48.1395,39224.0
2022-05-25 14:50:00,51.5,51.59,51.45,51.5,33329.0,48.1395,48.2236,48.0928,48.1395,33329.0
2022-05-25 14:55:00,51.5,51.52,51.47,51.51,34658.0,48.1395,48.1582,48.1115,48.1489,34658.0
2022-05-25 15:00:00,51.51,51.62,51.49,51.59,40646.0,48.1489,48.2517,48.1302,48.2236,40646.0
2022-05-25 15:05:00,51.58,51.58,51.47,51.47,39604.0,48.2143,48.2143,48.1115,48.1115,39604.0
2022-05-25 15:10:00,51.47,51.5,51.38,51.39,41552.0,48.1115,48.1395,48.0273,48.0367,41552.0
2022-05-25 15:15:00,51.39,51.41,51.34,51.35,59101.0,48.0367,48.0554,47.99,47.9993,59101.0
2022-05-25 15:20:00,51.35,51.41,51.33,51.37,41121.0,47.9993,48.0554,47.9806,48.018,41121.0
2022-05-25 15:25:00,51.38,51.42,51.36,51.4,47645.0,48.0273,48.0647,48.0086,48.046,47645.0
2022-05-25 15:30:00,51.41,51.45,51.36,51.39,77814.0,48.0554,48.0928,48.0086,48.0367,77814.0
2022-05-25 15:35:00,51.39,51.4,51.24,51.27,76506.0,48.0367,48.046,47.8965,47.9245,76506.0
2022-05-25 15:40:00,51.27,51.34,51.26,51.33,111485.0,47.9245,47.99,47.9152,47.9806,111485.0
2022-05-25 15:45:00,51.32,51.33,51.2,51.24,145839.0,47.9713,47.9806,47.8591,47.8965,145839.0
2022-05-25 15:50:00,51.23,51.23,51.1,51.21,191701.0,47.8871,47.8871,47.7656,47.8684,191701.0
2022-05-25 15:55:00,51.2,51.23,51.08,51.17,365180.0,47.8591,47.8871,47.7469,47.831,365180.0
2022-05-26 09:30:00,52.15,52.34,51.86,52.07,120173.0,48.7471,48.9247,48.476,48.6723,120173.0
2022-05-26 09:35:00,52.04,52.11,51.82,52.04,50735.0,48.6443,48.7097,48.4386,48.6443,50735.0
2022-05-26 09:40:00,52.05,52.58,52.04,52.49,84554.0,48.6536,49.149,48.6443,49.0649,84554.0
2022-05-26 09:45:00,52.5,52.54,52.36,52.49,65051.0,49.0743,49.1116,48.9434,49.0649,65051.0
2022-05-26 09:50:00,52.5,52.54,52.31,52.34,48930.0,49.0743,49.1116,48.8967,48.9247,48930.0
2022-05-26 09:55:00,52.35,52.35,51.92,51.92,43106.0,48.934,48.934,48.5321,48.5321,43106.0
2022-05-26 10:00:00,51.93,52.28,51.88,52.27,69418.0,48.5415,48.8686,48.4947,48.8593,69418.0
2022-05-26 10:05:00,52.27,52.28,52.07,52.13,92415.0,48.8593,48.8686,48.6723,48.7284,92415.0
2022-05-26 10:10:00,52.1,52.1,51.98,52.08,38595.0,48.7004,48.7004,48.5882,48.6817,38595.0
2022-05-26 10:15:00,52.08,52.16,51.99,52.06,43109.0,48.6817,48.7564,48.5975,48.663,43109.0
2022-05-26 10:20:00,52.06,52.17,51.96,52.17,31707.0,48.663,48.7658,48.5695,48.7658,31707.0
2022-05-26 10:25:00,52.16,52.25,52.15,52.16,30620.0,48.7564,48.8406,48.7471,48.7564,30620.0
2022-05-26 10:30:00,52.18,52.37,52.17,52.37,32370.0,48.7751,48.9527,48.7658,48.9527,32370.0
2022-05-26 10:35:00,52.37,52.45,52.29,52.45,35444.0,48.9527,49.0275,48.878,49.0275,35444.0
2022-05-26 10:40:00,52.45,52.47,52.38,52.43,31869.0,49.0275,49.0462,48.9621,49.0088,31869.0
2022-05-26 10:45:00,52.42,52.43,52.33,52.38,23403.0,48.9995,49.0088,48.9154,48.9621,23403.0
2022-05-26 10:50:00,52.38,52.38,52.32,52.34,22487.0,48.9621,48.9621,48.906,48.9247,22487.0
2022-05-26 10:55:00,52.34,52.35,52.25,52.27,22371.0,48.9247,48.934,48.8406,48.8593,22371.0
2022-05-26 11:00:00,52.26,52.33,52.19,52.19,26203.0,48.8499,48.9154,48.7845,48.7845,26203.0
2022-05-26 11:05:00,52.16,52.25,52.09,52.2,29463.0,48.7564,48.8406,48.691,48.7938,29463.0
2022-05-26 11:10:00,52.21,52.24,52.15,52.16,40537.0,48.8032,48.8312,48.7471,48.7564,40537.0
2022-05-26 11:15:00,52.16,52.27,52.14,52.17,29308.0,48.7564,48.8593,48.7377,48.7658,29308.0
2022-05-26 11:20:00,52.18,52.29,52.18,52.26,24369.0,48.7751,48.878,48.7751,48.8499,24369.0
2022-05-26 11:25:00,52.26,52.29,52.19,52.24,26273.0,48.8499,48.878,48.7845,48.8312,26273.0
2022-05-26 11:30:00,52.24,52.33,52.19,52.2,42888.0,48.8312,48.9154,48.7845,48.7938,42888.0
2022-05-26 11:35:00,52.2,52.22,52.11,52.16,36105.0,48.7938,48.8125,48.7097,48.7564,36105.0
2022-05-26 11:40:00,52.17,52.19,52.13,52.17,22677.0,48.7658,48.7845,48.7284,48.7658,22677.0
2022-05-26 11:45:00,52.19,52.28,52.19,52.23,26469.0,48.7845,48.8686,48.7845,48.8219,26469.0
2022-05-26 11:50:00,52.22,52.23,52.16,52.23,30126.0,48.8125,48.8219,48.7564,48.8219,30126.0
2022-05-26 11:55:00,52.23,52.25,52.17,52.19,21292.0,48.8219,48.8406,48.7658,48.7845,21292.0
2022-05-26 12:00:00,52.2,52.32,52.19,52.25,20779.0,48.7938,48.906,48.7845,48.8406,20779.0
2022-05-26 12:05:00,52.25,52.27,52.21,52.25,23389.0,48.8406,48.8593,48.8032,48.8406,23389.0
2022-05-26 12:10:00,52.24,52.24,52.13,52.15,18745.0,48.8312,48.8312,48.7284,48.7471,18745.0
2022-05-26 12:15:00,52.13,52.2,52.1,52.14,23633.0,48.7284,48.7938,48.7004,48.7377,23633.0
2022-05-26 12:20:00,52.13,52.19,52.11,52.11,25940.0,48.7284,48.7845,48.7097,48.7097,25940.0
2022-05-26 12:25:00,52.11,52.14,52.03,52.08,45707.0,48.7097,48.7377,48.6349,48.6817,45707.0
2022-05-26 12:30:00,52.07,52.12,52.01,52.09,27283.0,48.6723,48.7191,48.6162,48.691,27283.0
2022-05-26 12:35:00,52.1,52.21,52.05,52.19,33303.0,48.7004,48.8032,48.6536,48.7845,33303.0
2022-05-26 12:40:00,52.19,52.26,52.19,52.22,21138.0,48.7845,48.8499,48.7845,48.8125,21138.0
2022-05-26 12:45:00,52.22,52.24,52.12,52.17,66562.0,48.8125,48.8312,48.7191,48.7658,66562.0
2022-05-26 12:50:00,52.18,52.29,52.17,52.23,35540.0,48.7751,48.878,48.7658,48.8219,35540.0
2022-05-26 12:55:00,52.24,52.26,52.17,52.2,33353.0,48.8312,48.8499,48.7658,48.7938,33353.0
2022-05-26 13:00:00,52.2,52.43,52.2,52.4,60028.0,48.7938,49.0088,48.7938,48.9808,60028.0
2022-05-26 13:05:00,52.4,52.46,52.36,52.4,31169.0,48.9808,49.0369,48.9434,48.9808,31169.0
2022-05-26 13:10:00,52.41,52.42,52.36,52.4,17990.0,48.9901,48.9995,48.9434,48.9808,17990.0
2022-05-26 13:15:00,52.4,52.4,52.34,52.38,15755.0,48.9808,48.9808,48.9247,48.9621,15755.0
2022-05-26 13:20:00,52.38,52.44,52.37,52.39,18008.0,48.9621,49.0182,48.9527,48.9714,18008.0
2022-05-26 13:25:00,52.39,52.45,52.35,52.37,14735.0,48.9714,49.0275,48.934,48.9527,14735.0
2022-05-26 13:30:00,52.37,52.45,52.35,52.41,35209.0,48.9527,49.0275,48.934,48.9901,35209.0
2022-05-26 13:35:00,52.41,52.5,52.4,52.41,139358.0,48.9901,49.0743,48.9808,48.9901,139358.0
2022-05-26 13:40:00,52.41,52.42,52.28,52.34,62071.0,48.9901,48.9995,48.8686,48.9247,62071.0
2022-05-26 13:45:00,52.35,52.4,52.32,52.4,48693.0,48.934,48.9808,48.906,48.9808,48693.0
2022-05-26 13:50:00,52.4,52.4,52.3,52.33,20806.0,48.9808,48.9808,48.8873,48.9154,20806.0
2022-05-26 13:55:00,52.33,52.34,52.26,52.3,27601.0,48.9154,48.9247,48.8499,48.8873,27601.0
2022-05-26 14:00:00,52.3,52.32,52.25,52.27,14522.0,48.8873,48.906,48.8406,48.8593,14522.0
2022-05-26 14:05:00,52.28,52.29,52.25,52.27,18027.0,48.8686,48.878,48.8406,48.8593,18027.0
2022-05-26 14:10:00,52.27,52.27,52.2,52.2,17854.0,48.8593,48.8593,48.7938,48.7938,17854.0
2022-05-26 14:15:00,52.19,52.25,52.16,52.19,19707.0,48.7845,48.8406,48.7564,48.7845,19707.0
2022-05-26 14:20:00,52.19,52.2,52.13,52.17,17822.0,48.7845,48.7938,48.7284,48.7658,17822.0
2022-05-26 14:25:00,52.16,52.22,52.1,52.11,26589.0,48.7564,48.8125,48.7004,48.7097,26589.0
2022-05-26 14:30:00,52.12,52.14,52.09,52.11,17924.0,48.7191,48.7377,48.691,48.7097,17924.0
2022-05-26 14:35:00,52.11,52.11,51.98,51.98,26835.0,48.7097,48.7097,48.5882,48.5882,26835.0
2022-05-26 14:40:00,51.98,52.02,51.96,52.02,33996.0,48.5882,48.6256,48.5695,48.6256,33996.0
2022-05-26 14:45:00,52.02,52.07,52.01,52.07,27091.0,48.6256,48.6723,48.6162,48.6723,27091.0
2022-05-26 14:50:00,52.07,52.12,52.04,52.1,43218.0,48.6723,48.7191,48.6443,48.7004,43218.0
2022-05-26 14:55:00,52.09,52.13,52.08,52.11,19816.0,48.691,48.7284,48.6817,48.7097,19816.0
2022-05-26 15:00:00,52.1,52.1,52.02,52.04,29603.0,48.7004,48.7004,48.6256,48.6443,29603.0
2022-05-26 15:05:00,52.04,52.16,52.01,52.16,26575.0,48.6443,48.7564,48.6162,48.7564,26575.0
2022-05-26 15:10:00,52.16,52.16,52.1,52.11,28236.0,48.7564,48.7564,48.7004,48.7097,28236.0
2022-05-26 15:15:00,52.12,52.13,52.03,52.06,32421.0,48.7191,48.7284,48.6349,48.663,32421.0
2022-05-26 15:20:00,52.07,52.07,51.98,51.99,32326.0,48.6723,48.6723,48.5882,48.5975,32326.0
2022-05-26 15:25:00,51.98,52.06,51.94,52.04,36208.0,48.5882,48.663,48.5508,48.6443,36208.0
2022-05-26 15:30:00,52.04,52.04,51.96,51.99,65927.0,48.6443,48.6443,48.5695,48.5975,65927.0
2022-05-26 15:35:00,51.98,52.01,51.9,51.98,79383.0,48.5882,48.6162,48.5134,48.5882,79383.0
2022-05-26 15:40:00,51.98,52.09,51.96,52.09,82402.0,48.5882,48.691,48.5695,48.691,82402.0
2022-05-26 15:45:00,52.09,52.19,52.08,52.18,103250.0,48.691,48.7845,48.6817,48.7751,103250.0
2022-05-26 15:50:00,52.18,52.2,52.08,52.1,220007.0,48.7751,48.7938,48.6817,48.7004,220007.0
2022-05-26 15:55:00,52.1,52.18,52.06,52.14,830592.0,48.7004,48.7751,48.663,48.7377,830592.0
2022-05-27 09:30:00,51.93,52.36,51.73,52.33,140387.0,48.5415,48.9434,48.3545,48.9154,140387.0
2022-05-27 09:35:00,52.32,52.56,52.26,52.51,73696.0,48.906,49.1303,48.8499,49.0836,73696.0
2022-05-27 09:40:00,52.5,52.53,52.32,52.41,194554.0,49.0743,49.1023,48.906,48.9901,194554.0
2022-05-27 09:45:00,52.41,52.67,52.33,52.67,95830.0,48.9901,49.2332,48.9154,49.2332,95830.0
2022-05-27 09:50:00,52.67,52.68,52.5,52.58,64884.0,49.2332,49.2425,49.0743,49.149,64884.0
2022-05-27 09:55:00,52.56,52.56,52.38,52.45,54077.0,49.1303,49.1303,48.9621,49.0275,54077.0
2022-05-27 10:00:00,52.43,52.55,52.39,52.55,77632.0,49.0088,49.121,48.9714,49.121,77632.0
2022-05-27 10:05:00,52.55,52.58,52.4,52.51,67307.0,49.121,49.149,48.9808,49.0836,67307.0
2022-05-27 10:10:00,52.51,52.74,52.51,52.71,102549.0,49.0836,49.2986,49.0836,49.2706,102549.0
2022-05-27 10:15:00,52.72,52.85,52.7,52.81,43574.0,49.2799,49.4014,49.2612,49.364,43574.0
2022-05-27 10:20:00,52.8,52.86,52.7,52.84,70149.0,49.3547,49.4108,49.2612,49.3921,70149.0
2022-05-27 10:25:00,52.85,52.9,52.8,52.81,31215.0,49.4014,49.4482,49.3547,49.364,31215.0
2022-05-27 10:30:00,52.82,52.95,52.78,52.79,37855.0,49.3734,49.4949,49.336,49.3453,37855.0
2022-05-27 10:35:00,52.78,52.82,52.64,52.64,54943.0,49.336,49.3734,49.2051,49.2051,54943.0
2022-05-27 10:40:00,52.65,52.68,52.58,52.68,37181.0,49.2145,49.2425,49.149,49.2425,37181.0
2022-05-27 10:45:00,52.67,52.69,52.57,52.69,56789.0,49.2332,49.2519,49.1397,49.2519,56789.0
2022-05-27 10:50:00,52.69,52.77,52.61,52.77,35653.0,49.2519,49.3266,49.1771,49.3266,35653.0
2022-05-27 10:55:00,52.77,52.81,52.7,52.7,36385.0,49.3266,49.364,49.2612,49.2612,36385.0
2022-05-27 11:00:00,52.71,52.88,52.67,52.88,24362.0,49.2706,49.4295,49.2332,49.4295,24362.0
2022-05-27 11:05:00,52.88,52.94,52.82,52.94,42368.0,49.4295,49.4855,49.3734,49.4855,42368.0
2022-05-27 11:10:00,52.94,52.99,52.9,52.98,29437.0,49.4855,49.5323,49.4482,49.5229,29437.0
2022-05-27 11:15:00,52.98,53.04,52.97,53.0,54057.0,49.5229,49.579,49.5136,49.5416,54057.0
2022-05-27 11:20:00,53.0,53.0,52.87,52.88,50500.0,49.5416,49.5416,49.4201,49.4295,50500.0
2022-05-27 11:25:00,52.89,52.95,52.86,52.86,31632.0,49.4388,49.4949,49.4108,49.4108,31632.0
2022-05-27 11:30:00,52.87,52.9,52.84,52.87,36640.0,49.4201,49.4482,49.3921,49.4201,36640.0
2022-05-27 11:35:00,52.87,52.94,52.83,52.88,34539.0,49.4201,49.4855,49.3827,49.4295,34539.0
2022-05-27 11:40:00,52.87,53.01,52.87,52.98,39838.0,49.4201,49.551,49.4201,49.5229,39838.0
2022-05-27 11:45:00,52.97,53.06,52.97,53.05,60553.0,49.5136,49.5977,49.5136,49.5884,60553.0
2022-05-27 11:50:00,53.05,53.1,53.02,53.09,40273.0,49.5884,49.6351,49.5603,49.6258,40273.0
2022-05-27 11:55:00,53.08,53.11,53.04,53.05,32944.0,49.6164,49.6445,49.579,49.5884,32944.0
2022-05-27 12:00:00,53.06,53.08,53.04,53.07,33730.0,49.5977,49.6164,49.579,49.6071,33730.0
2022-05-27 12:05:00,53.06,53.1,53.04,53.1,47093.0,49.5977,49.6351,49.579,49.6351,47093.0
2022-05-27 12:10:00,53.09,53.12,53.04,53.09,42783.0,49.6258,49.6538,49.579,49.6258,42783.0
2022-05-27 12:15:00,53.09,53.21,53.09,53.2,42886.0,49.6258,49.7379,49.6258,49.7286,42886.0
2022-05-27 12:20:00,53.2,53.2,53.1,53.13,34948.0,49.7286,49.7286,49.6351,49.6631,34948.0
2022-05-27 12:25:00,53.13,53.19,53.11,53.16,36681.0,49.6631,49.7192,49.6445,49.6912,36681.0
2022-05-27 12:30:00,53.16,53.16,53.09,53.11,38544.0,49.6912,49.6912,49.6258,49.6445,38544.0
2022-05-27 12:35:00,53.11,53.14,53.09,53.13,36775.0,49.6445,49.6725,49.6258,49.6631,36775.0
2022-05-27 12:40:00,53.13,53.13,53.07,53.08,23368.0,49.6631,49.6631,49.6071,49.6164,23368.0
2022-05-27 12:45:00,53.08,53.11,53.06,53.08,34600.0,49.6164,49.6445,49.5977,49.6164,34600.0
2022-05-27 12:50:00,53.07,53.13,53.07,53.11,18607.0,49.6071,49.6631,49.6071,49.6445,18607.0
2022-05-27 12:55:00,53.11,53.11,53.06,53.08,28421.0,49.6445,49.6445,49.5977,49.6164,28421.0
2022-05-27 13:00:00,53.08,53.12,53.08,53.08,26261.0,49.6164,49.6538,49.6164,49.6164,26261.0
2022-05-27 13:05:00,53.09,53.13,53.07,53.1,18347.0,49.6258,49.6631,49.6071,49.6351,18347.0
2022-05-27 13:10:00,53.1,53.1,52.98,52.98,38225.0,49.6351,49.6351,49.5229,49.5229,38225.0
2022-05-27 13:15:00,52.97,52.97,52.85,52.85,29919.0,49.5136,49.5136,49.4014,49.4014,29919.0
2022-05-27 13:20:00,52.85,52.93,52.84,52.84,24132.0,49.4014,49.4762,49.3921,49.3921,24132.0
2022-05-27 13:25:00,52.84,52.87,52.79,52.85,26173.0,49.3921,49.4201,49.3453,49.4014,26173.0
2022-05-27 13:30:00,52.86,52.88,52.81,52.82,52114.0,49.4108,49.4295,49.364,49.3734,52114.0
2022-05-27 13:35:00,52.83,52.87,52.74,52.76,28569.0,49.3827,49.4201,49.2986,49.3173,28569.0
2022-05-27 13:40:00,52.76,52.8,52.74,52.78,30306.0,49.3173,49.3547,49.2986,49.336,30306.0
2022-05-27 13:45:00,52.78,52.79,52.64,52.7,32060.0,49.336,49.3453,49.2051,49.2612,32060.0
2022-05-27 13:50:00,52.7,52.77,52.69,52.75,27974.0,49.2612,49.3266,49.2519,49.3079,27974.0
2022-05-27 13:55:00,52.76,52.82,52.73,52.73,43149.0,49.3173,49.3734,49.2893,49.2893,43149.0
2022-05-27 14:00:00,52.73,52.77,52.72,52.73,22940.0,49.2893,49.3266,49.2799,49.2893,22940.0
2022-05-27 14:05:00,52.73,52.73,52.58,52.69,143811.0,49.2893,49.2893,49.149,49.2519,143811.0
2022-05-27 14:10:00,52.7,52.79,52.65,52.79,40736.0,49.2612,49.3453,49.2145,49.3453,40736.0
2022-05-27 14:15:00,52.79,52.83,52.74,52.79,28840.0,49.3453,49.3827,49.2986,49.3453,28840.0
2022-05-27 14:20:00,52.78,52.79,52.7,52.7,19163.0,49.336,49.3453,49.2612,49.2612,19163.0
2022-05-27 14:25:00,52.71,52.76,52.67,52.75,34134.0,49.2706,49.3173,49.2332,49.3079,34134.0
2022-05-27 14:30:00,52.75,52.82,52.74,52.78,24602.0,49.3079,49.3734,49.2986,49.336,24602.0
2022-05-27 14:35:00,52.77,52.78,52.73,52.75,26435.0,49.3266,49.336,49.2893,49.3079,26435.0
2022-05-27 14:40:00,52.75,52.84,52.74,52.83,21381.0,49.3079,49.3921,49.2986,49.3827,21381.0
2022-05-27 14:45:00,52.83,52.85,52.78,52.83,35562.0,49.3827,49.4014,49.336,49.3827,35562.0
2022-05-27 14:50:00,52.83,52.84,52.79,52.81,26830.0,49.3827,49.3921,49.3453,49.364,26830.0
2022-05-27 14:55:00,52.8,52.83,52.75,52.77,23793.0,49.3547,49.3827,49.3079,49.3266,23793.0
2022-05-27 15:00:00,52.76,52.8,52.7,52.79,43652.0,49.3173,49.3547,49.2612,49.3453,43652.0
2022-05-27 15:05:00,52.8,52.85,52.68,52.7,78890.0,49.3547,49.4014,49.2425,49.2612,78890.0
2022-05-27 15:10:00,52.7,52.74,52.66,52.73,44531.0,49.2612,49.2986,49.2238,49.2893,44531.0
2022-05-27 15:15:00,52.73,52.74,52.7,52.73,35243.0,49.2893,49.2986,49.2612,49.2893,35243.0
2022-05-27 15:20:00,52.73,52.78,52.71,52.78,44024.0,49.2893,49.336,49.2706,49.336,44024.0
2022-05-27 15:25:00,52.78,52.79,52.73,52.79,43280.0,49.336,49.3453,49.2893,49.3453,43280.0
2022-05-27 15:30:00,52.79,52.84,52.77,52.8,74220.0,49.3453,49.3921,49.3266,49.3547,74220.0
2022-05-27 15:35:00,52.8,52.8,52.75,52.77,58971.0,49.3547,49.3547,49.3079,49.3266,58971.0
2022-05-27 15:40:00,52.77,52.88,52.74,52.87,138577.0,49.3266,49.4295,49.2986,49.4201,138577.0
2022-05-27 15:45:00,52.87,52.94,52.86,52.91,94910.0,49.4201,49.4855,49.4108,49.4575,94910.0
2022-05-27 15:50:00,52.92,52.99,52.88,52.91,136888.0,49.4669,49.5323,49.4295,49.4575,136888.0
2022-05-27 15:55:00,52.9,53.0,52.89,52.97,304376.0,49.4482,49.5416,49.4388,49.5136,304376.0
2022-05-31 09:30:00,52.62,52.9,52.33,52.43,126919.0,49.1864,49.4482,48.9154,49.0088,126919.0
2022-05-31 09:35:00,52.42,52.65,52.41,52.47,42479.0,48.9995,49.2145,48.9901,49.0462,42479.0
2022-05-31 09:40:00,52.49,52.63,52.46,52.47,65347.0,49.0649,49.1958,49.0369,49.0462,65347.0
2022-05-31 09:45:00,52.48,52.53,52.37,52.5,38805.0,49.0556,49.1023,48.9527,49.0743,38805.0
2022-05-31 09:50:00,52.5,52.72,52.5,52.71,37703.0,49.0743,49.2799,49.0743,49.2706,37703.0
2022-05-31 09:55:00,52.69,52.73,52.53,52.55,24811.0,49.2519,49.2893,49.1023,49.121,24811.0
2022-05-31 10:00:00,52.57,52.62,52.51,52.57,24208.0,49.1397,49.1864,49.0836,49.1397,24208.0
2022-05-31 10:05:00,52.56,52.87,52.56,52.72,49466.0,49.1303,49.4201,49.1303,49.2799,49466.0
2022-05-31 10:10:00,52.72,52.75,52.55,52.67,31405.0,49.2799,49.3079,49.121,49.2332,31405.0
2022-05-31 10:15:00,52.66,52.67,52.58,52.62,30573.0,49.2238,49.2332,49.149,49.1864,30573.0
2022-05-31 10:20:00,52.64,52.86,52.63,52.64,34664.0,49.2051,49.4108,49.1958,49.2051,34664.0
2022-05-31 10:25:00,52.65,52.72,52.6,52.63,21554.0,49.2145,49.2799,49.1677,49.1958,21554.0
2022-05-31 10:30:00,52.64,52.78,52.61,52.78,34717.0,49.2051,49.336,49.1771,49.336,34717.0
2022-05-31 10:35:00,52.78,52.82,52.62,52.67,32679.0,49.336,49.3734,49.1864,49.2332,32679.0
2022-05-31 10:40:00,52.67,52.74,52.63,52.65,23774.0,49.2332,49.2986,49.1958,49.2145,23774.0
2022-05-31 10:45:00,52.66,52.69,52.53,52.54,18948.0,49.2238,49.2519,49.1023,49.1116,18948.0
2022-05-31 10:50:00,52.54,52.62,52.53,52.6,41886.0,49.1116,49.1864,49.1023,49.1677,41886.0
2022-05-31 10:55:00,52.59,52.6,52.48,52.56,32866.0,49.1584,49.1677,49.0556,49.1303,32866.0
2022-05-31 11:00:00,52.56,52.61,52.52,52.54,26972.0,49.1303,49.1771,49.093,49.1116,26972.0
2022-05-31 11:05:00,52.55,52.58,52.51,52.54,31398.0,49.121,49.149,49.0836,49.1116,31398.0
2022-05-31 11:10:00,52.54,52.57,52.48,52.5,29845.0,49.1116,49.1397,49.0556,49.0743,29845.0
2022-05-31 11:15:00,52.49,52.5,52.38,52.47,44366.0,49.0649,49.0743,48.9621,49.0462,44366.0
2022-05-31 11:20:00,52.46,52.53,52.45,52.48,34152.0,49.0369,49.1023,49.0275,49.0556,34152.0
2022-05-31 11:25:00,52.49,52.57,52.46,52.55,35940.0,49.0649,49.1397,49.0369,49.121,35940.0
2022-05-31 11:30:00,52.55,52.57,52.53,52.54,40252.0,49.121,49.1397,49.1023,49.1116,40252.0
2022-05-31 11:35:00,52.54,52.62,52.54,52.6,28635.0,49.1116,49.1864,49.1116,49.1677,28635.0
2022-05-31 11:40:00,52.6,52.65,52.54,52.6,43322.0,49.1677,49.2145,49.1116,49.1677,43322.0
2022-05-31 11:45:00,52.6,52.65,52.58,52.59,34146.0,49.1677,49.2145,49.149,49.1584,34146.0
2022-05-31 11:50:00,52.58,52.64,52.58,52.63,29546.0,49.149,49.2051,49.149,49.1958,29546.0
2022-05-31 11:55:00,52.63,52.76,52.63,52.76,29794.0,49.1958,49.3173,49.1958,49.3173,29794.0
2022-05-31 12:00:00,52.77,52.87,52.76,52.79,22875.0,49.3266,49.4201,49.3173,49.3453,22875.0
2022-05-31 12:05:00,52.79,52.8,52.67,52.7,33165.0,49.3453,49.3547,49.2332,49.2612,33165.0
2022-05-31 12:10:00,52.71,52.74,52.61,52.68,63491.0,49.2706,49.2986,49.1771,49.2425,63491.0
2022-05-31 12:15:00,52.69,52.83,52.67,52.8,28194.0,49.2519,49.3827,49.2332,49.3547,28194.0
2022-05-31 12:20:00,52.81,52.83,52.69,52.7,35493.0,49.364,49.3827,49.2519,49.2612,35493.0
2022-05-31 12:25:00,52.7,52.79,52.68,52.78,27568.0,49.2612,49.3453,49.2425,49.336,27568.0
2022-05-31 12:30:00,52.78,52.88,52.78,52.88,16958.0,49.336,49.4295,49.336,49.4295,16958.0
2022-05-31 12:35:00,52.88,53.05,52.85,53.02,47822.0,49.4295,49.5884,49.4014,49.5603,47822.0
2022-05-31 12:40:00,53.02,53.11,53.01,53.05,36888.0,49.5603,49.6445,49.551,49.5884,36888.0
2022-05-31 12:45:00,53.05,53.06,52.97,53.0,21695.0,49.5884,49.5977,49.5136,49.5416,21695.0
2022-05-31 12:50:00,53.01,53.08,53.01,53.07,26498.0,49.551,49.6164,49.551,49.6071,26498.0
2022-05-31 12:55:00,53.07,53.08,52.99,53.04,24325.0,49.6071,49.6164,49.5323,49.579,24325.0
2022-05-31 13:00:00,53.04,53.08,53.0,53.06,18220.0,49.579,49.6164,49.5416,49.5977,18220.0
2022-05-31 13:05:00,53.08,53.13,53.05,53.12,29278.0,49.6164,49.6631,49.5884,49.6538,29278.0
2022-05-31 13:10:00,53.12,53.15,53.08,53.1,26907.0,49.6538,49.6818,49.6164,49.6351,26907.0
2022-05-31 13:15:00,53.1,53.12,53.08,53.11,42615.0,49.6351,49.6538,49.6164,49.6445,42615.0
2022-05-31 13:20:00,53.12,53.14,53.08,53.14,27604.0,49.6538,49.6725,49.6164,49.6725,27604.0
2022-05-31 13:25:00,53.13,53.17,53.1,53.12,31306.0,49.6631,49.7005,49.6351,49.6538,31306.0
2022-05-31 13:30:00,53.12,53.17,53.07,53.17,22765.0,49.6538,49.7005,49.6071,49.7005,22765.0
2022-05-31 13:35:00,53.16,53.25,53.16,53.23,21131.0,49.6912,49.7753,49.6912,49.7566,21131.0
2022-05-31 13:40:00,53.24,53.3,53.23,53.28,28391.0,49.766,49.8221,49.7566,49.8034,28391.0
2022-05-31 13:45:00,53.28,53.29,53.19,53.19,25576.0,49.8034,49.8127,49.7192,49.7192,25576.0
2022-05-31 13:50:00,53.2,53.26,53.18,53.24,18764.0,49.7286,49.7847,49.7099,49.766,18764.0
2022-05-31 13:55:00,53.24,53.33,53.24,53.33,21925.0,49.766,49.8501,49.766,49.8501,21925.0
2022-05-31 14:00:00,53.32,53.45,53.27,53.44,65543.0,49.8408,49.9623,49.794,49.9529,65543.0
2022-05-31 14:05:00,53.43,53.44,53.35,53.39,43135.0,49.9436,49.9529,49.8688,49.9062,43135.0
2022-05-31 14:10:00,53.4,53.47,53.39,53.46,25010.0,49.9155,49.981,49.9062,49.9716,25010.0
2022-05-31 14:15:00,53.46,53.46,53.42,53.45,28146.0,49.9716,49.9716,49.9342,49.9623,28146.0
2022-05-31 14:20:00,53.45,53.46,53.37,53.41,44288.0,49.9623,49.9716,49.8875,49.9249,44288.0
2022-05-31 14:25:00,53.4,53.41,53.32,53.38,80719.0,49.9155,49.9249,49.8408,49.8968,80719.0
2022-05-31 14:30:00,53.38,53.38,53.28,53.3,59874.0,49.8968,49.8968,49.8034,49.8221,59874.0
2022-05-31 14:35:00,53.3,53.34,53.29,53.33,42093.0,49.8221,49.8594,49.8127,49.8501,42093.0
2022-05-31 14:40:00,53.34,53.35,53.27,53.27,63309.0,49.8594,49.8688,49.794,49.794,63309.0
2022-05-31 14:45:00,53.29,53.29,53.2,53.21,43160.0,49.8127,49.8127,49.7286,49.7379,43160.0
2022-05-31 14:50:00,53.22,53.27,53.19,53.21,51683.0,49.7473,49.794,49.7192,49.7379,51683.0
2022-05-31 14:55:00,53.2,53.28,53.19,53.23,48722.0,49.7286,49.8034,49.7192,49.7566,48722.0
2022-05-31 15:00:00,53.22,53.22,53.12,53.18,42736.0,49.7473,49.7473,49.6538,49.7099,42736.0
2022-05-31 15:05:00,53.18,53.18,53.1,53.13,34015.0,49.7099,49.7099,49.6351,49.6631,34015.0
2022-05-31 15:10:00,53.13,53.16,53.07,53.13,47679.0,49.6631,49.6912,49.6071,49.6631,47679.0
2022-05-31 15:15:00,53.13,53.18,53.1,53.11,38234.0,49.6631,49.7099,49.6351,49.6445,38234.0
2022-05-31 15:20:00,53.11,53.22,53.1,53.22,36595.0,49.6445,49.7473,49.6351,49.7473,36595.0
2022-05-31 15:25:00,53.22,53.25,53.19,53.22,75050.0,49.7473,49.7753,49.7192,49.7473,75050.0
2022-05-31 15:30:00,53.23,53.33,53.21,53.28,126373.0,49.7566,49.8501,49.7379,49.8034,126373.0
2022-05-31 15:35:00,53.29,53.32,53.22,53.3,84304.0,49.8127,49.8408,49.7473,49.8221,84304.0
2022-05-31 15:40:00,53.31,53.33,53.16,53.18,131939.0,49.8314,49.8501,49.6912,49.7099,131939.0
2022-05-31 15:45:00,53.18,53.18,52.99,52.99,194054.0,49.7099,49.7099,49.5323,49.5323,194054.0
2022-05-31 15:50:00,52.99,53.08,52.78,52.99,376358.0,49.5323,49.6164,49.336,49.5323,376358.0
2022-05-31 15:55:00,52.98,53.06,52.84,53.0,657403.0,49.5229,49.5977,49.3921,49.5416,657403.0
2022-06-01 09:30:00,53.35,53.35,52.47,52.53,158732.0,49.8688,49.8688,49.0462,49.1023,158732.0
2022-06-01 09:35:00,52.53,52.66,52.26,52.31,74119.0,49.1023,49.2238,48.8499,48.8967,74119.0
2022-06-01 09:40:00,52.33,52.33,51.97,52.14,82251.0,48.9154,48.9154,48.5788,48.7377,82251.0
2022-06-01 09:45:00,52.15,52.22,51.77,51.77,74732.0,48.7471,48.8125,48.3919,48.3919,74732.0
2022-06-01 09:50:00,51.78,51.99,51.78,51.86,59022.0,48.4012,48.5975,48.4012,48.476,59022.0
2022-06-01 09:55:00,51.86,51.89,51.67,51.7,72598.0,48.476,48.5041,48.2984,48.3265,72598.0
2022-06-01 10:00:00,51.7,51.82,51.57,51.69,54245.0,48.3265,48.4386,48.2049,48.3171,54245.0
2022-06-01 10:05:00,51.67,51.73,51.58,51.67,48164.0,48.2984,48.3545,48.2143,48.2984,48164.0
2022-06-01 10:10:00,51.68,51.7,51.56,51.59,56073.0,48.3078,48.3265,48.1956,48.2236,56073.0
2022-06-01 10:15:00,51.6,51.72,51.54,51.67,114439.0,48.233,48.3452,48.1769,48.2984,114439.0
2022-06-01 10:20:00,51.68,51.83,51.65,51.71,33164.0,48.3078,48.448,48.2797,48.3358,33164.0
2022-06-01 10:25:00,51.71,51.76,51.62,51.71,71874.0,48.3358,48.3825,48.2517,48.3358,71874.0
2022-06-01 10:30:00,51.71,51.95,51.7,51.92,74361.0,48.3358,48.5601,48.3265,48.5321,74361.0
2022-06-01 10:35:00,51.94,52.11,51.84,51.91,76448.0,48.5508,48.7097,48.4573,48.5228,76448.0
2022-06-01 10:40:00,51.91,51.96,51.73,51.73,23583.0,48.5228,48.5695,48.3545,48.3545,23583.0
2022-06-01 10:45:00,51.73,51.9,51.71,51.89,33938.0,48.3545,48.5134,48.3358,48.5041,33938.0
2022-06-01 10:50:00,51.9,51.92,51.79,51.79,16456.0,48.5134,48.5321,48.4106,48.4106,16456.0
2022-06-01 10:55:00,51.78,51.86,51.75,51.82,43428.0,48.4012,48.476,48.3732,48.4386,43428.0
2022-06-01 11:00:00,51.83,51.83,51.55,51.57,57763.0,48.448,48.448,48.1862,48.2049,57763.0
2022-06-01 11:05:00,51.58,51.7,51.58,51.63,33513.0,48.2143,48.3265,48.2143,48.261,33513.0
2022-06-01 11:10:00,51.63,51.67,51.58,51.59,30460.0,48.261,48.2984,48.2143,48.2236,30460.0
2022-06-01 11:15:00,51.58,51.67,51.56,51.66,29764.0,48.2143,48.2984,48.1956,48.2891,29764.0
2022-06-01 11:20:00,51.66,51.71,51.48,51.5,81447.0,48.2891,48.3358,48.1208,48.1395,81447.0
2022-06-01 11:25:00,51.5,51.51,51.28,51.3,57740.0,48.1395,48.1489,47.9339,47.9526,57740.0
2022-06-01 11:30:00,51.29,51.3,51.17,51.23,62797.0,47.9432,47.9526,47.831,47.8871,62797.0
2022-06-01 11:35:00,51.23,51.24,51.16,51.19,47955.0,47.8871,47.8965,47.8217,47.8497,47955.0
2022-06-01 11:40:00,51.19,51.21,51.08,51.08,43234.0,47.8497,47.8684,47.7469,47.7469,43234.0
2022-06-01 11:45:00,51.08,51.11,50.88,50.89,59634.0,47.7469,47.775,47.56,47.5693,59634.0
2022-06-01 11:50:00,50.89,51.0,50.87,50.97,63662.0,47.5693,47.6721,47.5506,47.6441,63662.0
2022-06-01 11:55:00,50.97,51.04,50.92,50.97,40458.0,47.6441,47.7095,47.5974,47.6441,40458.0
2022-06-01 12:00:00,50.97,51.16,50.96,51.15,32201.0,47.6441,47.8217,47.6347,47.8123,32201.0
2022-06-01 12:05:00,51.12,51.19,50.95,51.05,59793.0,47.7843,47.8497,47.6254,47.7189,59793.0
2022-06-01 12:10:00,51.05,51.14,51.01,51.06,31320.0,47.7189,47.803,47.6815,47.7282,31320.0
2022-06-01 12:15:00,51.06,51.11,50.98,51.03,26513.0,47.7282,47.775,47.6534,47.7002,26513.0
2022-06-01 12:20:00,51.02,51.05,51.0,51.01,20850.0,47.6908,47.7189,47.6721,47.6815,20850.0
2022-06-01 12:25:00,51.02,51.02,50.93,50.94,21348.0,47.6908,47.6908,47.6067,47.6161,21348.0
2022-06-01 12:30:00,50.95,51.02,50.92,50.96,25517.0,47.6254,47.6908,47.5974,47.6347,25517.0
2022-06-01 12:35:00,50.98,51.01,50.92,50.94,26897.0,47.6534,47.6815,47.5974,47.6161,26897.0
2022-06-01 12:40:00,50.95,51.05,50.95,51.02,49156.0,47.6254,47.7189,47.6254,47.6908,49156.0
2022-06-01 12:45:00,51.02,51.06,50.98,50.98,35725.0,47.6908,47.7282,47.6534,47.6534,35725.0
2022-06-01 12:50:00,50.98,51.03,50.9,51.02,29587.0,47.6534,47.7002,47.5787,47.6908,29587.0
2022-06-01 12:55:00,51.02,51.04,50.92,50.93,26164.0,47.6908,47.7095,47.5974,47.6067,26164.0
2022-06-01 13:00:00,50.93,50.96,50.83,50.86,35291.0,47.6067,47.6347,47.5132,47.5413,35291.0
2022-06-01 13:05:00,50.86,50.94,50.85,50.92,26794.0,47.5413,47.6161,47.5319,47.5974,26794.0
2022-06-01 13:10:00,50.92,50.99,50.81,50.81,28007.0,47.5974,47.6628,47.4945,47.4945,28007.0
2022-06-01 13:15:00,50.82,50.97,50.82,50.95,50319.0,47.5039,47.6441,47.5039,47.6254,50319.0
2022-06-01 13:20:00,50.95,50.99,50.84,50.89,32504.0,47.6254,47.6628,47.5226,47.5693,32504.0
2022-06-01 13:25:00,50.89,50.94,50.87,50.88,41249.0,47.5693,47.6161,47.5506,47.56,41249.0
2022-06-01 13:30:00,50.88,50.94,50.86,50.94,66024.0,47.56,47.6161,47.5413,47.6161,66024.0
2022-06-01 13:35:00,50.94,51.05,50.91,51.0,43152.0,47.6161,47.7189,47.588,47.6721,43152.0
2022-06-01 13:40:00,50.99,51.0,50.91,50.95,17799.0,47.6628,47.6721,47.588,47.6254,17799.0
2022-06-01 13:45:00,50.96,51.0,50.93,50.97,26034.0,47.6347,47.6721,47.6067,47.6441,26034.0
2022-06-01 13:50:00,50.96,50.97,50.79,50.81,30570.0,47.6347,47.6441,47.4758,47.4945,30570.0
2022-06-01 13:55:00,50.8,50.91,50.8,50.84,23635.0,47.4852,47.588,47.4852,47.5226,23635.0
2022-06-01 14:00:00,50.83,50.92,50.82,50.91,27293.0,47.5132,47.5974,47.5039,47.588,27293.0
2022-06-01 14:05:00,50.91,50.92,50.81,50.86,25792.0,47.588,47.5974,47.4945,47.5413,25792.0
2022-06-01 14:10:00,50.86,50.86,50.8,50.81,32070.0,47.5413,47.5413,47.4852,47.4945,32070.0
2022-06-01 14:15:00,50.82,50.85,50.73,50.78,42677.0,47.5039,47.5319,47.4198,47.4665,42677.0
2022-06-01 14:20:00,50.78,50.91,50.77,50.91,40193.0,47.4665,47.588,47.4571,47.588,40193.0
2022-06-01 14:25:00,50.91,51.02,50.89,50.94,25679.0,47.588,47.6908,47.5693,47.6161,25679.0
2022-06-01 14:30:00,50.95,51.0,50.93,51.0,20439.0,47.6254,47.6721,47.6067,47.6721,20439.0
2022-06-01 14:35:00,50.99,51.06,50.96,51.04,28757.0,47.6628,47.7282,47.6347,47.7095,28757.0
2022-06-01 14:40:00,51.03,51.18,50.98,51.18,45486.0,47.7002,47.8404,47.6534,47.8404,45486.0
2022-06-01 14:45:00,51.18,51.21,51.1,51.16,34989.0,47.8404,47.8684,47.7656,47.8217,34989.0
2022-06-01 14:50:00,51.16,51.24,51.14,51.2,25530.0,47.8217,47.8965,47.803,47.8591,25530.0
2022-06-01 14:55:00,51.21,51.31,51.21,51.31,33198.0,47.8684,47.9619,47.8684,47.9619,33198.0
2022-06-01 15:00:00,51.32,51.34,51.27,51.33,28668.0,47.9713,47.99,47.9245,47.9806,28668.0
2022-06-01 15:05:00,51.33,51.44,51.33,51.41,38641.0,47.9806,48.0834,47.9806,48.0554,38641.0
2022-06-01 15:10:00,51.4,51.46,51.4,51.44,28626.0,48.046,48.1021,48.046,48.0834,28626.0
2022-06-01 15:15:00,51.44,51.45,51.39,51.44,28438.0,48.0834,48.0928,48.0367,48.0834,28438.0
2022-06-01 15:20:00,51.45,51.51,51.43,51.48,34764.0,48.0928,48.1489,48.0741,48.1208,34764.0
2022-06-01 15:25:00,51.48,51.51,51.44,51.48,31995.0,48.1208,48.1489,48.0834,48.1208,31995.0
2022-06-01 15:30:00,51.48,51.55,51.45,51.51,58863.0,48.1208,48.1862,48.0928,48.1489,58863.0
2022-06-01 15:35:00,51.51,51.68,51.5,51.68,58608.0,48.1489,48.3078,48.1395,48.3078,58608.0
2022-06-01 15:40:00,51.68,51.71,51.65,51.66,97381.0,48.3078,48.3358,48.2797,48.2891,97381.0
2022-06-01 15:45:00,51.66,51.66,51.49,51.5,99914.0,48.2891,48.2891,48.1302,48.1395,99914.0
2022-06-01 15:50:00,51.48,51.54,51.37,51.38,150436.0,48.1208,48.1769,48.018,48.0273,150436.0
2022-06-01 15:55:00,51.39,51.41,51.3,51.34,245203.0,48.0367,48.0554,47.9526,47.99,245203.0
2022-06-02 09:30:00,51.64,52.22,51.53,51.93,133791.0,48.2704,48.8125,48.1676,48.5415,133791.0
2022-06-02 09:35:00,51.91,52.06,51.6,51.6,65373.0,48.5228,48.663,48.233,48.233,65373.0
2022-06-02 09:40:00,51.61,51.69,51.49,51.62,38113.0,48.2423,48.3171,48.1302,48.2517,38113.0
2022-06-02 09:45:00,51.6,51.79,51.58,51.66,30209.0,48.233,48.4106,48.2143,48.2891,30209.0
2022-06-02 09:50:00,51.66,51.7,51.56,51.63,44991.0,48.2891,48.3265,48.1956,48.261,44991.0
2022-06-02 09:55:00,51.64,51.64,51.44,51.57,46932.0,48.2704,48.2704,48.0834,48.2049,46932.0
2022-06-02 10:00:00,51.58,51.64,51.54,51.62,86824.0,48.2143,48.2704,48.1769,48.2517,86824.0
2022-06-02 10:05:00,51.62,51.95,51.54,51.95,71426.0,48.2517,48.5601,48.1769,48.5601,71426.0
2022-06-02 10:10:00,51.95,52.09,51.93,52.08,49570.0,48.5601,48.691,48.5415,48.6817,49570.0
2022-06-02 10:15:00,52.07,52.15,51.87,51.89,36742.0,48.6723,48.7471,48.4854,48.5041,36742.0
2022-06-02 10:20:00,51.9,52.03,51.81,51.88,120826.0,48.5134,48.6349,48.4293,48.4947,120826.0
2022-06-02 10:25:00,51.88,51.95,51.78,51.84,31848.0,48.4947,48.5601,48.4012,48.4573,31848.0
2022-06-02 10:30:00,51.84,51.99,51.79,51.95,19443.0,48.4573,48.5975,48.4106,48.5601,19443.0
2022-06-02 10:35:00,51.94,51.96,51.87,51.9,15512.0,48.5508,48.5695,48.4854,48.5134,15512.0
2022-06-02 10:40:00,51.9,51.92,51.76,51.77,20372.0,48.5134,48.5321,48.3825,48.3919,20372.0
2022-06-02 10:45:00,51.77,51.93,51.73,51.93,18273.0,48.3919,48.5415,48.3545,48.5415,18273.0
2022-06-02 10:50:00,51.92,51.97,51.86,51.88,20099.0,48.5321,48.5788,48.476,48.4947,20099.0
2022-06-02 10:55:00,51.88,51.93,51.87,51.93,15854.0,48.4947,48.5415,48.4854,48.5415,15854.0
2022-06-02 11:00:00,51.93,51.99,51.88,51.99,17145.0,48.5415,48.5975,48.4947,48.5975,17145.0
2022-06-02 11:05:00,51.99,52.04,51.92,52.01,18700.0,48.5975,48.6443,48.5321,48.6162,18700.0
2022-06-02 11:10:00,52.02,52.15,52.02,52.13,28958.0,48.6256,48.7471,48.6256,48.7284,28958.0
2022-06-02 11:15:00,52.13,52.22,52.12,52.15,22794.0,48.7284,48.8125,48.7191,48.7471,22794.0
2022-06-02 11:20:00,52.15,52.18,52.12,52.15,14661.0,48.7471,48.7751,48.7191,48.7471,14661.0
2022-06-02 11:25:00,52.15,52.17,52.03,52.09,31301.0,48.7471,48.7658,48.6349,48.691,31301.0
2022-06-02 11:30:00,52.08,52.09,51.95,51.95,28039.0,48.6817,48.691,48.5601,48.5601,28039.0
2022-06-02 11:35:00,51.94,51.98,51.91,51.91,11433.0,48.5508,48.5882,48.5228,48.5228,11433.0
2022-06-02 11:40:00,51.92,52.06,51.92,52.05,25644.0,48.5321,48.663,48.5321,48.6536,25644.0
2022-06-02 11:45:00,52.08,52.17,52.05,52.16,20885.0,48.6817,48.7658,48.6536,48.7564,20885.0
2022-06-02 11:50:00,52.17,52.34,52.14,52.26,72311.0,48.7658,48.9247,48.7377,48.8499,72311.0
2022-06-02 11:55:00,52.28,52.33,52.21,52.27,96472.0,48.8686,48.9154,48.8032,48.8593,96472.0
2022-06-02 12:00:00,52.28,52.32,52.27,52.31,10058.0,48.8686,48.906,48.8593,48.8967,10058.0
2022-06-02 12:05:00,52.32,52.39,52.29,52.35,16059.0,48.906,48.9714,48.878,48.934,16059.0
2022-06-02 12:10:00,52.36,52.42,52.31,52.4,16607.0,48.9434,48.9995,48.8967,48.9808,16607.0
2022-06-02 12:15:00,52.41,52.45,52.39,52.45,18671.0,48.9901,49.0275,48.9714,49.0275,18671.0
2022-06-02 12:20:00,52.44,52.52,52.43,52.51,21042.0,49.0182,49.093,49.0088,49.0836,21042.0
2022-06-02 12:25:00,52.51,52.51,52.4,52.44,38932.0,49.0836,49.0836,48.9808,49.0182,38932.0
2022-06-02 12:30:00,52.45,52.46,52.36,52.37,24721.0,49.0275,49.0369,48.9434,48.9527,24721.0
2022-06-02 12:35:00,52.36,52.4,52.34,52.34,17810.0,48.9434,48.9808,48.9247,48.9247,17810.0
2022-06-02 12:40:00,52.34,52.36,52.29,52.34,23008.0,48.9247,48.9434,48.878,48.9247,23008.0
2022-06-02 12:45:00,52.36,52.37,52.31,52.33,15991.0,48.9434,48.9527,48.8967,48.9154,15991.0
2022-06-02 12:50:00,52.33,52.37,52.28,52.35,22397.0,48.9154,48.9527,48.8686,48.934,22397.0
2022-06-02 12:55:00,52.35,52.52,52.35,52.47,25576.0,48.934,49.093,48.934,49.0462,25576.0
2022-06-02 13:00:00,52.48,52.49,52.43,52.46,30848.0,49.0556,49.0649,49.0088,49.0369,30848.0
2022-06-02 13:05:00,52.46,52.55,52.44,52.53,23426.0,49.0369,49.121,49.0182,49.1023,23426.0
2022-06-02 13:10:00,52.53,52.54,52.46,52.46,16559.0,49.1023,49.1116,49.0369,49.0369,16559.0
2022-06-02 13:15:00,52.47,52.47,52.39,52.4,33982.0,49.0462,49.0462,48.9714,48.9808,33982.0
2022-06-02 13:20:00,52.4,52.52,52.39,52.49,28855.0,48.9808,49.093,48.9714,49.0649,28855.0
2022-06-02 13:25:00,52.5,52.52,52.45,52.45,20571.0,49.0743,49.093,49.0275,49.0275,20571.0
2022-06-02 13:30:00,52.45,52.52,52.45,52.5,15471.0,49.0275,49.093,49.0275,49.0743,15471.0
2022-06-02 13:35:00,52.5,52.5,52.39,52.4,25042.0,49.0743,49.0743,48.9714,48.9808,25042.0
2022-06-02 13:40:00,52.41,52.49,52.4,52.45,31592.0,48.9901,49.0649,48.9808,49.0275,31592.0
2022-06-02 13:45:00,52.46,52.51,52.42,52.51,38267.0,49.0369,49.0836,48.9995,49.0836,38267.0
2022-06-02 13:50:00,52.51,52.51,52.46,52.47,26411.0,49.0836,49.0836,49.0369,49.0462,26411.0
2022-06-02 13:55:00,52.48,52.57,52.45,52.56,61510.0,49.0556,49.1397,49.0275,49.1303,61510.0
2022-06-02 14:00:00,52.56,52.64,52.51,52.63,24741.0,49.1303,49.2051,49.0836,49.1958,24741.0
2022-06-02 14:05:00,52.63,52.72,52.61,52.61,18743.0,49.1958,49.2799,49.1771,49.1771,18743.0
2022-06-02 14:10:00,52.61,52.63,52.59,52.62,15275.0,49.1771,49.1958,49.1584,49.1864,15275.0
2022-06-02 14:15:00,52.62,52.66,52.58,52.65,23395.0,49.1864,49.2238,49.149,49.2145,23395.0
2022-06-02 14:20:00,52.66,52.69,52.64,52.65,16566.0,49.2238,49.2519,49.2051,49.2145,16566.0
2022-06-02 14:25:00,52.66,52.66,52.58,52.6,35335.0,49.2238,49.2238,49.149,49.1677,35335.0
2022-06-02 14:30:00,52.6,52.68,52.59,52.65,34991.0,49.1677,49.2425,49.1584,49.2145,34991.0
2022-06-02 14:35:00,52.66,52.68,52.63,52.65,18137.0,49.2238,49.2425,49.1958,49.2145,18137.0
2022-06-02 14:40:00,52.65,52.67,52.63,52.67,16426.0,49.2145,49.2332,49.1958,49.2332,16426.0
2022-06-02 14:45:00,52.66,52.73,52.66,52.7,21965.0,49.2238,49.2893,49.2238,49.2612,21965.0
2022-06-02 14:50:00,52.7,52.74,52.67,52.73,19935.0,49.2612,49.2986,49.2332,49.2893,19935.0
2022-06-02 14:55:00,52.73,52.78,52.68,52.7,27675.0,49.2893,49.336,49.2425,49.2612,27675.0
2022-06-02 15:00:00,52.69,52.81,52.68,52.77,27513.0,49.2519,49.364,49.2425,49.3266,27513.0
2022-06-02 15:05:00,52.77,52.8,52.75,52.76,32371.0,49.3266,49.3547,49.3079,49.3173,32371.0
2022-06-02 15:10:00,52.76,52.76,52.68,52.7,25688.0,49.3173,49.3173,49.2425,49.2612,25688.0
2022-06-02 15:15:00,52.7,52.74,52.68,52.73,24740.0,49.2612,49.2986,49.2425,49.2893,24740.0
2022-06-02 15:20:00,52.73,52.79,52.72,52.77,26610.0,49.2893,49.3453,49.2799,49.3266,26610.0
2022-06-02 15:25:00,52.76,52.77,52.62,52.73,48688.0,49.3173,49.3266,49.1864,49.2893,48688.0
2022-06-02 15:30:00,52.73,52.78,52.71,52.76,56296.0,49.2893,49.336,49.2706,49.3173,56296.0
2022-06-02 15:35:00,52.76,52.8,52.74,52.75,54510.0,49.3173,49.3547,49.2986,49.3079,54510.0
2022-06-02 15:40:00,52.75,52.79,52.72,52.78,81595.0,49.3079,49.3453,49.2799,49.336,81595.0
2022-06-02 15:45:00,52.78,52.87,52.78,52.8,90693.0,49.336,49.4201,49.336,49.3547,90693.0
2022-06-02 15:50:00,52.81,52.9,52.81,52.82,114426.0,49.364,49.4482,49.364,49.3734,114426.0
2022-06-02 15:55:00,52.83,52.9,52.82,52.88,271885.0,49.3827,49.4482,49.3734,49.4295,271885.0
2022-06-03 09:30:00,53.06,53.38,53.06,53.21,75866.0,49.5977,49.8968,49.5977,49.7379,75866.0
2022-06-03 09:35:00,53.21,53.27,53.03,53.05,41789.0,49.7379,49.794,49.5697,49.5884,41789.0
2022-06-03 09:40:00,53.06,53.2,53.04,53.11,31238.0,49.5977,49.7286,49.579,49.6445,31238.0
2022-06-03 09:45:00,53.08,53.08,52.77,52.82,26627.0,49.6164,49.6164,49.3266,49.3734,26627.0
2022-06-03 09:50:00,52.8,53.03,52.77,52.99,25825.0,49.3547,49.5697,49.3266,49.5323,25825.0
2022-06-03 09:55:00,52.97,52.97,52.82,52.86,18126.0,49.5136,49.5136,49.3734,49.4108,18126.0
2022-06-03 10:00:00,52.86,52.93,52.75,52.86,33097.0,49.4108,49.4762,49.3079,49.4108,33097.0
2022-06-03 10:05:00,52.85,53.06,52.82,53.04,42076.0,49.4014,49.5977,49.3734,49.579,42076.0
2022-06-03 10:10:00,53.04,53.04,52.91,53.0,48433.0,49.579,49.579,49.4575,49.5416,48433.0
2022-06-03 10:15:00,52.99,53.1,52.9,53.05,26187.0,49.5323,49.6351,49.4482,49.5884,26187.0
2022-06-03 10:20:00,53.06,53.14,52.94,53.01,22211.0,49.5977,49.6725,49.4855,49.551,22211.0
2022-06-03 10:25:00,52.99,53.13,52.98,53.07,19360.0,49.5323,49.6631,49.5229,49.6071,19360.0
2022-06-03 10:30:00,53.07,53.15,52.99,53.12,24455.0,49.6071,49.6818,49.5323,49.6538,24455.0
2022-06-03 10:35:00,53.11,53.11,52.81,52.81,21083.0,49.6445,49.6445,49.364,49.364,21083.0
2022-06-03 10:40:00,52.82,52.84,52.75,52.78,22175.0,49.3734,49.3921,49.3079,49.336,22175.0
2022-06-03 10:45:00,52.78,52.85,52.77,52.81,26972.0,49.336,49.4014,49.3266,49.364,26972.0
2022-06-03 10:50:00,52.81,52.87,52.81,52.83,10782.0,49.364,49.4201,49.364,49.3827,10782.0
2022-06-03 10:55:00,52.83,52.89,52.81,52.88,19240.0,49.3827,49.4388,49.364,49.4295,19240.0
2022-06-03 11:00:00,52.88,53.04,52.88,53.0,41796.0,49.4295,49.579,49.4295,49.5416,41796.0
2022-06-03 11:05:00,53.01,53.01,52.72,52.73,48537.0,49.551,49.551,49.2799,49.2893,48537.0
2022-06-03 11:10:00,52.72,52.85,52.71,52.85,17563.0,49.2799,49.4014,49.2706,49.4014,17563.0
2022-06-03 11:15:00,52.86,52.87,52.77,52.79,17404.0,49.4108,49.4201,49.3266,49.3453,17404.0
2022-06-03 11:20:00,52.78,52.87,52.77,52.83,18590.0,49.336,49.4201,49.3266,49.3827,18590.0
2022-06-03 11:25:00,52.82,52.86,52.73,52.75,21889.0,49.3734,49.4108,49.2893,49.3079,21889.0
2022-06-03 11:30:00,52.74,52.82,52.66,52.82,28436.0,49.2986,49.3734,49.2238,49.3734,28436.0
2022-06-03 11:35:00,52.82,53.07,52.82,52.99,73851.0,49.3734,49.6071,49.3734,49.5323,73851.0
2022-06-03 11:40:00,52.99,53.03,52.91,52.93,29726.0,49.5323,49.5697,49.4575,49.4762,29726.0
2022-06-03 11:45:00,52.92,52.92,52.78,52.8,18403.0,49.4669,49.4669,49.336,49.3547,18403.0
2022-06-03 11:50:00,52.8,52.88,52.76,52.82,20835.0,49.3547,49.4295,49.3173,49.3734,20835.0
2022-06-03 11:55:00,52.83,52.83,52.77,52.78,13267.0,49.3827,49.3827,49.3266,49.336,13267.0
2022-06-03 12:00:00,52.78,52.89,52.77,52.89,12876.0,49.336,49.4388,49.3266,49.4388,12876.0
2022-06-03 12:05:00,52.89,52.91,52.81,52.86,13706.0,49.4388,49.4575,49.364,49.4108,13706.0
2022-06-03 12:10:00,52.86,52.96,52.85,52.9,40647.0,49.4108,49.5042,49.4014,49.4482,40647.0
2022-06-03 12:15:00,52.89,52.9,52.75,52.75,12481.0,49.4388,49.4482,49.3079,49.3079,12481.0
2022-06-03 12:20:00,52.75,52.89,52.74,52.88,8578.0,49.3079,49.4388,49.2986,49.4295,8578.0
2022-06-03 12:25:00,52.87,52.94,52.86,52.94,17459.0,49.4201,49.4855,49.4108,49.4855,17459.0
2022-06-03 12:30:00,52.93,52.95,52.91,52.94,6768.0,49.4762,49.4949,49.4575,49.4855,6768.0
2022-06-03 12:35:00,52.94,53.01,52.92,53.0,18901.0,49.4855,49.551,49.4669,49.5416,18901.0
2022-06-03 12:40:00,53.0,53.0,52.91,52.97,42980.0,49.5416,49.5416,49.4575,49.5136,42980.0
2022-06-03 12:45:00,52.97,53.02,52.92,53.02,12732.0,49.5136,49.5603,49.4669,49.5603,12732.0
2022-06-03 12:50:00,53.0,53.01,52.97,53.0,18401.0,49.5416,49.551,49.5136,49.5416,18401.0
2022-06-03 12:55:00,52.99,53.06,52.97,53.03,13359.0,49.5323,49.5977,49.5136,49.5697,13359.0
2022-06-03 13:00:00,53.02,53.23,53.02,53.2,74564.0,49.5603,49.7566,49.5603,49.7286,74564.0
2022-06-03 13:05:00,53.19,53.22,53.12,53.12,16261.0,49.7192,49.7473,49.6538,49.6538,16261.0
2022-06-03 13:10:00,53.11,53.13,53.06,53.06,13886.0,49.6445,49.6631,49.5977,49.5977,13886.0
2022-06-03 13:15:00,53.05,53.07,52.93,52.96,20223.0,49.5884,49.6071,49.4762,49.5042,20223.0
2022-06-03 13:20:00,52.96,53.04,52.96,53.02,40916.0,49.5042,49.579,49.5042,49.5603,40916.0
2022-06-03 13:25:00,53.04,53.07,53.02,53.03,8229.0,49.579,49.6071,49.5603,49.5697,8229.0
2022-06-03 13:30:00,53.03,53.07,52.98,53.06,21684.0,49.5697,49.6071,49.5229,49.5977,21684.0
2022-06-03 13:35:00,53.07,53.08,53.04,53.04,14369.0,49.6071,49.6164,49.579,49.579,14369.0
2022-06-03 13:40:00,53.04,53.06,52.99,53.02,19850.0,49.579,49.5977,49.5323,49.5603,19850.0
2022-06-03 13:45:00,53.0,53.05,53.0,53.02,21199.0,49.5416,49.5884,49.5416,49.5603,21199.0
2022-06-03 13:50:00,53.03,53.04,52.97,52.98,21467.0,49.5697,49.579,49.5136,49.5229,21467.0
2022-06-03 13:55:00,52.97,53.01,52.93,53.0,30859.0,49.5136,49.551,49.4762,49.5416,30859.0
2022-06-03 14:00:00,53.0,53.03,52.94,53.01,48959.0,49.5416,49.5697,49.4855,49.551,48959.0
2022-06-03 14:05:00,53.0,53.06,52.99,53.04,16882.0,49.5416,49.5977,49.5323,49.579,16882.0
2022-06-03 14:10:00,53.04,53.11,53.0,53.02,28028.0,49.579,49.6445,49.5416,49.5603,28028.0
2022-06-03 14:15:00,53.02,53.04,52.82,52.83,56253.0,49.5603,49.579,49.3734,49.3827,56253.0
2022-06-03 14:20:00,52.83,52.84,52.77,52.8,23232.0,49.3827,49.3921,49.3266,49.3547,23232.0
2022-06-03 14:25:00,52.8,52.88,52.8,52.88,15701.0,49.3547,49.4295,49.3547,49.4295,15701.0
2022-06-03 14:30:00,52.89,52.89,52.8,52.84,21946.0,49.4388,49.4388,49.3547,49.3921,21946.0
2022-06-03 14:35:00,52.84,52.87,52.7,52.76,22057.0,49.3921,49.4201,49.2612,49.3173,22057.0
2022-06-03 14:40:00,52.76,52.79,52.7,52.79,11832.0,49.3173,49.3453,49.2612,49.3453,11832.0
2022-06-03 14:45:00,52.8,52.84,52.75,52.84,19622.0,49.3547,49.3921,49.3079,49.3921,19622.0
2022-06-03 14:50:00,52.84,52.84,52.8,52.84,15384.0,49.3921,49.3921,49.3547,49.3921,15384.0
2022-06-03 14:55:00,52.83,52.83,52.78,52.8,20117.0,49.3827,49.3827,49.336,49.3547,20117.0
2022-06-03 15:00:00,52.8,52.82,52.73,52.76,19203.0,49.3547,49.3734,49.2893,49.3173,19203.0
2022-06-03 15:05:00,52.75,52.75,52.62,52.65,15282.0,49.3079,49.3079,49.1864,49.2145,15282.0
2022-06-03 15:10:00,52.66,52.68,52.57,52.59,21743.0,49.2238,49.2425,49.1397,49.1584,21743.0
2022-06-03 15:15:00,52.59,52.6,52.52,52.58,24218.0,49.1584,49.1677,49.093,49.149,24218.0
2022-06-03 15:20:00,52.59,52.61,52.57,52.59,17864.0,49.1584,49.1771,49.1397,49.1584,17864.0
2022-06-03 15:25:00,52.58,52.68,52.58,52.65,32327.0,49.149,49.2425,49.149,49.2145,32327.0
2022-06-03 15:30:00,52.65,52.66,52.59,52.63,32970.0,49.2145,49.2238,49.1584,49.1958,32970.0
2022-06-03 15:35:00,52.62,52.71,52.57,52.63,42907.0,49.1864,49.2706,49.1397,49.1958,42907.0
2022-06-03 15:40:00,52.64,52.68,52.57,52.6,58975.0,49.2051,49.2425,49.1397,49.1677,58975.0
2022-06-03 15:45:00,52.6,52.6,52.51,52.52,68024.0,49.1677,49.1677,49.0836,49.093,68024.0
2022-06-03 15:50:00,52.51,52.58,52.45,52.56,132145.0,49.0836,49.149,49.0275,49.1303,132145.0
2022-06-03 15:55:00,52.56,52.58,52.47,52.54,247421.0,49.1303,49.149,49.0462,49.1116,247421.0
2022-06-06 09:30:00,52.93,52.93,52.45,52.66,132826.0,49.4762,49.4762,49.0275,49.2238,132826.0
2022-06-06 09:35:00,52.67,52.72,52.44,52.5,60844.0,49.2332,49.2799,49.0182,49.0743,60844.0
2022-06-06 09:40:00,52.55,52.98,52.55,52.77,59684.0,49.121,49.5229,49.121,49.3266,59684.0
2022-06-06 09:45:00,52.75,52.89,52.63,52.76,41622.0,49.3079,49.4388,49.1958,49.3173,41622.0
2022-06-06 09:50:00,52.75,52.75,52.35,52.4,29947.0,49.3079,49.3079,48.934,48.9808,29947.0
2022-06-06 09:55:00,52.41,52.62,52.41,52.49,34832.0,48.9901,49.1864,48.9901,49.0649,34832.0
2022-06-06 10:00:00,52.5,52.63,52.48,52.58,38841.0,49.0743,49.1958,49.0556,49.149,38841.0
2022-06-06 10:05:00,52.6,52.61,52.35,52.45,42343.0,49.1677,49.1771,48.934,49.0275,42343.0
2022-06-06 10:10:00,52.46,52.62,52.43,52.61,30569.0,49.0369,49.1864,49.0088,49.1771,30569.0
2022-06-06 10:15:00,52.63,52.72,52.59,52.68,23118.0,49.1958,49.2799,49.1584,49.2425,23118.0
2022-06-06 10:20:00,52.66,52.7,52.61,52.65,14253.0,49.2238,49.2612,49.1771,49.2145,14253.0
2022-06-06 10:25:00,52.67,52.72,52.58,52.61,25033.0,49.2332,49.2799,49.149,49.1771,25033.0
2022-06-06 10:30:00,52.6,52.68,52.58,52.63,14386.0,49.1677,49.2425,49.149,49.1958,14386.0
2022-06-06 10:35:00,52.62,52.64,52.56,52.59,16397.0,49.1864,49.2051,49.1303,49.1584,16397.0
2022-06-06 10:40:00,52.58,52.65,52.57,52.57,13619.0,49.149,49.2145,49.1397,49.1397,13619.0
2022-06-06 10:45:00,52.56,52.57,52.48,52.55,14306.0,49.1303,49.1397,49.0556,49.121,14306.0
2022-06-06 10:50:00,52.57,52.6,52.47,52.6,10481.0,49.1397,49.1677,49.0462,49.1677,10481.0
2022-06-06 10:55:00,52.6,52.66,52.58,52.64,15283.0,49.1677,49.2238,49.149,49.2051,15283.0
2022-06-06 11:00:00,52.63,52.63,52.56,52.6,32620.0,49.1958,49.1958,49.1303,49.1677,32620.0
2022-06-06 11:05:00,52.61,52.68,52.6,52.67,31554.0,49.1771,49.2425,49.1677,49.2332,31554.0
2022-06-06 11:10:00,52.66,52.73,52.55,52.6,24242.0,49.2238,49.2893,49.121,49.1677,24242.0
2022-06-06 11:15:00,52.61,52.61,52.4,52.41,21538.0,49.1771,49.1771,48.9808,48.9901,21538.0
2022-06-06 11:20:00,52.4,52.43,52.37,52.38,24011.0,48.9808,49.0088,48.9527,48.9621,24011.0
2022-06-06 11:25:00,52.37,52.38,52.29,52.29,21159.0,48.9527,48.9621,48.878,48.878,21159.0
2022-06-06 11:30:00,52.28,52.42,52.27,52.42,52870.0,48.8686,48.9995,48.8593,48.9995,52870.0
2022-06-06 11:35:00,52.41,52.46,52.37,52.41,47887.0,48.9901,49.0369,48.9527,48.9901,47887.0
2022-06-06 11:40:00,52.42,52.43,52.37,52.43,14771.0,48.9995,49.0088,48.9527,49.0088,14771.0
2022-06-06 11:45:00,52.43,52.56,52.43,52.53,24027.0,49.0088,49.1303,49.0088,49.1023,24027.0
2022-06-06 11:50:00,52.52,52.6,52.5,52.6,21138.0,49.093,49.1677,49.0743,49.1677,21138.0
2022-06-06 11:55:00,52.6,52.64,52.58,52.62,13236.0,49.1677,49.2051,49.149,49.1864,13236.0
2022-06-06 12:00:00,52.62,52.63,52.52,52.52,21274.0,49.1864,49.1958,49.093,49.093,21274.0
2022-06-06 12:05:00,52.51,52.54,52.48,52.5,18143.0,49.0836,49.1116,49.0556,49.0743,18143.0
2022-06-06 12:10:00,52.5,52.51,52.39,52.42,14642.0,49.0743,49.0836,48.9714,48.9995,14642.0
2022-06-06 12:15:00,52.42,52.51,52.39,52.51,17116.0,48.9995,49.0836,48.9714,49.0836,17116.0
2022-06-06 12:20:00,52.5,52.5,52.44,52.45,14870.0,49.0743,49.0743,49.0182,49.0275,14870.0
2022-06-06 12:25:00,52.44,52.46,52.39,52.4,13248.0,49.0182,49.0369,48.9714,48.9808,13248.0
2022-06-06 12:30:00,52.4,52.47,52.38,52.43,17501.0,48.9808,49.0462,48.9621,49.0088,17501.0
2022-06-06 12:35:00,52.44,52.44,52.37,52.41,25474.0,49.0182,49.0182,48.9527,48.9901,25474.0
2022-06-06 12:40:00,52.4,52.44,52.39,52.44,13532.0,48.9808,49.0182,48.9714,49.0182,13532.0
2022-06-06 12:45:00,52.44,52.45,52.41,52.44,11807.0,49.0182,49.0275,48.9901,49.0182,11807.0
2022-06-06 12:50:00,52.43,52.43,52.35,52.37,8486.0,49.0088,49.0088,48.934,48.9527,8486.0
2022-06-06 12:55:00,52.38,52.4,52.34,52.35,17288.0,48.9621,48.9808,48.9247,48.934,17288.0
2022-06-06 13:00:00,52.36,52.39,52.3,52.31,11107.0,48.9434,48.9714,48.8873,48.8967,11107.0
2022-06-06 13:05:00,52.32,52.38,52.31,52.34,15694.0,48.906,48.9621,48.8967,48.9247,15694.0
2022-06-06 13:10:00,52.34,52.34,52.3,52.33,12191.0,48.9247,48.9247,48.8873,48.9154,12191.0
2022-06-06 13:15:00,52.32,52.39,52.28,52.39,15671.0,48.906,48.9714,48.8686,48.9714,15671.0
2022-06-06 13:20:00,52.39,52.41,52.35,52.36,10084.0,48.9714,48.9901,48.934,48.9434,10084.0
2022-06-06 13:25:00,52.36,52.36,52.31,52.34,8817.0,48.9434,48.9434,48.8967,48.9247,8817.0
2022-06-06 13:30:00,52.34,52.43,52.34,52.43,8754.0,48.9247,49.0088,48.9247,49.0088,8754.0
2022-06-06 13:35:00,52.42,52.46,52.41,52.45,13771.0,48.9995,49.0369,48.9901,49.0275,13771.0
2022-06-06 13:40:00,52.46,52.53,52.45,52.47,9168.0,49.0369,49.1023,49.0275,49.0462,9168.0
2022-06-06 13:45:00,52.47,52.5,52.41,52.42,39897.0,49.0462,49.0743,48.9901,48.9995,39897.0
2022-06-06 13:50:00,52.43,52.45,52.33,52.34,18411.0,49.0088,49.0275,48.9154,48.9247,18411.0
2022-06-06 13:55:00,52.33,52.35,52.27,52.28,13443.0,48.9154,48.934,48.8593,48.8686,13443.0
2022-06-06 14:00:00,52.28,52.36,52.21,52.35,25689.0,48.8686,48.9434,48.8032,48.934,25689.0
2022-06-06 14:05:00,52.36,52.37,52.31,52.32,13098.0,48.9434,48.9527,48.8967,48.906,13098.0
2022-06-06 14:10:00,52.32,52.32,52.18,52.18,28751.0,48.906,48.906,48.7751,48.7751,28751.0
2022-06-06 14:15:00,52.18,52.21,52.14,52.2,15715.0,48.7751,48.8032,48.7377,48.7938,15715.0
2022-06-06 14:20:00,52.21,52.26,52.2,52.25,12976.0,48.8032,48.8499,48.7938,48.8406,12976.0
2022-06-06 14:25:00,52.25,52.25,52.19,52.23,10559.0,48.8406,48.8406,48.7845,48.8219,10559.0
2022-06-06 14:30:00,52.22,52.24,52.18,52.22,11489.0,48.8125,48.8312,48.7751,48.8125,11489.0
2022-06-06 14:35:00,52.23,52.24,52.16,52.21,13615.0,48.8219,48.8312,48.7564,48.8032,13615.0
2022-06-06 14:40:00,52.22,52.23,52.18,52.22,11369.0,48.8125,48.8219,48.7751,48.8125,11369.0
2022-06-06 14:45:00,52.22,52.3,52.21,52.27,20944.0,48.8125,48.8873,48.8032,48.8593,20944.0
2022-06-06 14:50:00,52.27,52.34,52.21,52.33,15393.0,48.8593,48.9247,48.8032,48.9154,15393.0
2022-06-06 14:55:00,52.32,52.37,52.31,52.33,20115.0,48.906,48.9527,48.8967,48.9154,20115.0
2022-06-06 15:00:00,52.33,52.38,52.31,52.35,25467.0,48.9154,48.9621,48.8967,48.934,25467.0
2022-06-06 15:05:00,52.36,52.36,52.24,52.25,31199.0,48.9434,48.9434,48.8312,48.8406,31199.0
2022-06-06 15:10:00,52.26,52.32,52.24,52.3,18620.0,48.8499,48.906,48.8312,48.8873,18620.0
2022-06-06 15:15:00,52.3,52.3,52.24,52.25,23280.0,48.8873,48.8873,48.8312,48.8406,23280.0
2022-06-06 15:20:00,52.25,52.32,52.21,52.29,18697.0,48.8406,48.906,48.8032,48.878,18697.0
2022-06-06 15:25:00,52.29,52.35,52.28,52.29,29904.0,48.878,48.934,48.8686,48.878,29904.0
2022-06-06 15:30:00,52.29,52.32,52.23,52.24,42680.0,48.878,48.906,48.8219,48.8312,42680.0
2022-06-06 15:35:00,52.23,52.26,52.21,52.23,42460.0,48.8219,48.8499,48.8032,48.8219,42460.0
2022-06-06 15:40:00,52.23,52.29,52.14,52.29,70370.0,48.8219,48.878,48.7377,48.878,70370.0
2022-06-06 15:45:00,52.3,52.3,52.17,52.17,55874.0,48.8873,48.8873,48.7658,48.7658,55874.0
2022-06-06 15:50:00,52.17,52.25,52.14,52.19,114758.0,48.7658,48.8406,48.7377,48.7845,114758.0
2022-06-06 15:55:00,52.2,52.21,52.14,52.16,294526.0,48.7938,48.8032,48.7377,48.7564,294526.0
2022-06-07 09:30:00,51.35,51.57,51.12,51.44,87994.0,47.9993,48.2049,47.7843,48.0834,87994.0
2022-06-07 09:35:00,51.43,51.61,51.38,51.49,39971.0,48.0741,48.2423,48.0273,48.1302,39971.0
2022-06-07 09:40:00,51.5,51.59,51.46,51.59,24495.0,48.1395,48.2236,48.1021,48.2236,24495.0
2022-06-07 09:45:00,51.58,51.72,51.56,51.61,44133.0,48.2143,48.3452,48.1956,48.2423,44133.0
2022-06-07 09:50:00,51.6,51.74,51.54,51.71,40692.0,48.233,48.3638,48.1769,48.3358,40692.0
2022-06-07 09:55:00,51.71,51.81,51.63,51.77,22168.0,48.3358,48.4293,48.261,48.3919,22168.0
2022-06-07 10:00:00,51.78,51.86,51.74,51.79,41355.0,48.4012,48.476,48.3638,48.4106,41355.0
2022-06-07 10:05:00,51.79,51.81,51.62,51.64,23463.0,48.4106,48.4293,48.2517,48.2704,23463.0
2022-06-07 10:10:00,51.65,51.67,51.48,51.5,27618.0,48.2797,48.2984,48.1208,48.1395,27618.0
2022-06-07 10:15:00,51.51,51.54,51.45,51.46,21137.0,48.1489,48.1769,48.0928,48.1021,21137.0
2022-06-07 10:20:00,51.44,51.5,51.35,51.46,32901.0,48.0834,48.1395,47.9993,48.1021,32901.0
2022-06-07 10:25:00,51.47,51.65,51.47,51.62,30457.0,48.1115,48.2797,48.1115,48.2517,30457.0
2022-06-07 10:30:00,51.63,51.74,51.63,51.72,16607.0,48.261,48.3638,48.261,48.3452,16607.0
2022-06-07 10:35:00,51.72,51.86,51.72,51.81,21151.0,48.3452,48.476,48.3452,48.4293,21151.0
2022-06-07 10:40:00,51.81,51.81,51.68,51.78,34871.0,48.4293,48.4293,48.3078,48.4012,34871.0
2022-06-07 10:45:00,51.77,51.78,51.69,51.72,15507.0,48.3919,48.4012,48.3171,48.3452,15507.0
2022-06-07 10:50:00,51.72,51.72,51.66,51.67,32575.0,48.3452,48.3452,48.2891,48.2984,32575.0
2022-06-07 10:55:00,51.68,51.77,51.67,51.67,21826.0,48.3078,48.3919,48.2984,48.2984,21826.0
2022-06-07 11:00:00,51.68,51.75,51.65,51.75,19371.0,48.3078,48.3732,48.2797,48.3732,19371.0
2022-06-07 11:05:00,51.76,51.79,51.67,51.68,24795.0,48.3825,48.4106,48.2984,48.3078,24795.0
2022-06-07 11:10:00,51.69,51.8,51.68,51.78,17882.0,48.3171,48.4199,48.3078,48.4012,17882.0
2022-06-07 11:15:00,51.76,51.82,51.73,51.76,22037.0,48.3825,48.4386,48.3545,48.3825,22037.0
2022-06-07 11:20:00,51.78,51.79,51.63,51.63,14477.0,48.4012,48.4106,48.261,48.261,14477.0
2022-06-07 11:25:00,51.63,51.63,51.56,51.57,16860.0,48.261,48.261,48.1956,48.2049,16860.0
2022-06-07 11:30:00,51.58,51.63,51.55,51.58,14610.0,48.2143,48.261,48.1862,48.2143,14610.0
2022-06-07 11:35:00,51.59,51.6,51.55,51.58,11341.0,48.2236,48.233,48.1862,48.2143,11341.0
2022-06-07 11:40:00,51.59,51.61,51.58,51.59,8525.0,48.2236,48.2423,48.2143,48.2236,8525.0
2022-06-07 11:45:00,51.58,51.59,51.52,51.55,14919.0,48.2143,48.2236,48.1582,48.1862,14919.0
2022-06-07 11:50:00,51.54,51.57,51.53,51.56,9880.0,48.1769,48.2049,48.1676,48.1956,9880.0
2022-06-07 11:55:00,51.54,51.66,51.54,51.66,13136.0,48.1769,48.2891,48.1769,48.2891,13136.0
2022-06-07 12:00:00,51.66,51.73,51.65,51.71,14647.0,48.2891,48.3545,48.2797,48.3358,14647.0
2022-06-07 12:05:00,51.7,51.79,51.68,51.74,16083.0,48.3265,48.4106,48.3078,48.3638,16083.0
2022-06-07 12:10:00,51.75,51.83,51.67,51.83,17879.0,48.3732,48.448,48.2984,48.448,17879.0
2022-06-07 12:15:00,51.83,51.83,51.7,51.7,28213.0,48.448,48.448,48.3265,48.3265,28213.0
2022-06-07 12:20:00,51.7,51.71,51.61,51.69,27908.0,48.3265,48.3358,48.2423,48.3171,27908.0
2022-06-07 12:25:00,51.69,51.73,51.67,51.69,13424.0,48.3171,48.3545,48.2984,48.3171,13424.0
2022-06-07 12:30:00,51.68,51.73,51.66,51.67,18947.0,48.3078,48.3545,48.2891,48.2984,18947.0
2022-06-07 12:35:00,51.68,51.74,51.66,51.67,16018.0,48.3078,48.3638,48.2891,48.2984,16018.0
2022-06-07 12:40:00,51.67,51.71,51.63,51.63,19067.0,48.2984,48.3358,48.261,48.261,19067.0
2022-06-07 12:45:00,51.64,51.73,51.61,51.72,15222.0,48.2704,48.3545,48.2423,48.3452,15222.0
2022-06-07 12:50:00,51.72,51.75,51.71,51.73,14989.0,48.3452,48.3732,48.3358,48.3545,14989.0
2022-06-07 12:55:00,51.73,51.75,51.71,51.73,15539.0,48.3545,48.3732,48.3358,48.3545,15539.0
2022-06-07 13:00:00,51.73,51.74,51.68,51.73,18530.0,48.3545,48.3638,48.3078,48.3545,18530.0
2022-06-07 13:05:00,51.72,51.78,51.72,51.77,15923.0,48.3452,48.4012,48.3452,48.3919,15923.0
2022-06-07 13:10:00,51.77,51.85,51.75,51.76,46969.0,48.3919,48.4667,48.3732,48.3825,46969.0
2022-06-07 13:15:00,51.78,51.79,51.75,51.75,14600.0,48.4012,48.4106,48.3732,48.3732,14600.0
2022-06-07 13:20:00,51.75,51.77,51.72,51.77,8535.0,48.3732,48.3919,48.3452,48.3919,8535.0
2022-06-07 13:25:00,51.77,51.82,51.75,51.8,20034.0,48.3919,48.4386,48.3732,48.4199,20034.0
2022-06-07 13:30:00,51.8,51.81,51.77,51.78,14824.0,48.4199,48.4293,48.3919,48.4012,14824.0
2022-06-07 13:35:00,51.78,51.81,51.7,51.72,19671.0,48.4012,48.4293,48.3265,48.3452,19671.0
2022-06-07 13:40:00,51.72,51.73,51.67,51.72,13022.0,48.3452,48.3545,48.2984,48.3452,13022.0
2022-06-07 13:45:00,51.72,51.72,51.62,51.67,24280.0,48.3452,48.3452,48.2517,48.2984,24280.0
2022-06-07 13:50:00,51.66,51.67,51.59,51.59,26856.0,48.2891,48.2984,48.2236,48.2236,26856.0
2022-06-07 13:55:00,51.59,51.63,51.56,51.6,34311.0,48.2236,48.261,48.1956,48.233,34311.0
2022-06-07 14:00:00,51.6,51.65,51.55,51.62,27269.0,48.233,48.2797,48.1862,48.2517,27269.0
2022-06-07 14:05:00,51.62,51.74,51.6,51.74,23346.0,48.2517,48.3638,48.233,48.3638,23346.0
2022-06-07 14:10:00,51.74,51.77,51.72,51.77,19909.0,48.3638,48.3919,48.3452,48.3919,19909.0
2022-06-07 14:15:00,51.77,51.78,51.71,51.73,12910.0,48.3919,48.4012,48.3358,48.3545,12910.0
2022-06-07 14:20:00,51.73,51.74,51.66,51.7,34598.0,48.3545,48.3638,48.2891,48.3265,34598.0
2022-06-07 14:25:00,51.71,51.73,51.68,51.71,22832.0,48.3358,48.3545,48.3078,48.3358,22832.0
2022-06-07 14:30:00,51.7,51.79,51.68,51.78,21591.0,48.3265,48.4106,48.3078,48.4012,21591.0
2022-06-07 14:35:00,51.78,51.78,51.68,51.7,17567.0,48.4012,48.4012,48.3078,48.3265,17567.0
2022-06-07 14:40:00,51.7,51.72,51.64,51.65,18686.0,48.3265,48.3452,48.2704,48.2797,18686.0
2022-06-07 14:45:00,51.66,51.69,51.62,51.64,16134.0,48.2891,48.3171,48.2517,48.2704,16134.0
2022-06-07 14:50:00,51.65,51.66,51.59,51.63,19486.0,48.2797,48.2891,48.2236,48.261,19486.0
2022-06-07 14:55:00,51.62,51.72,51.61,51.71,24109.0,48.2517,48.3452,48.2423,48.3358,24109.0
2022-06-07 15:00:00,51.72,51.78,51.7,51.78,11536.0,48.3452,48.4012,48.3265,48.4012,11536.0
2022-06-07 15:05:00,51.77,51.79,51.67,51.67,22335.0,48.3919,48.4106,48.2984,48.2984,22335.0
2022-06-07 15:10:00,51.68,51.74,51.66,51.69,35665.0,48.3078,48.3638,48.2891,48.3171,35665.0
2022-06-07 15:15:00,51.7,51.79,51.69,51.75,38470.0,48.3265,48.4106,48.3171,48.3732,38470.0
2022-06-07 15:20:00,51.75,51.82,51.73,51.82,16323.0,48.3732,48.4386,48.3545,48.4386,16323.0
2022-06-07 15:25:00,51.82,51.82,51.77,51.79,25509.0,48.4386,48.4386,48.3919,48.4106,25509.0
2022-06-07 15:30:00,51.79,51.88,51.76,51.87,40485.0,48.4106,48.4947,48.3825,48.4854,40485.0
2022-06-07 15:35:00,51.86,51.96,51.86,51.96,30639.0,48.476,48.5695,48.476,48.5695,30639.0
2022-06-07 15:40:00,51.98,52.01,51.96,51.98,43891.0,48.5882,48.6162,48.5695,48.5882,43891.0
2022-06-07 15:45:00,51.98,52.01,51.96,51.97,62252.0,48.5882,48.6162,48.5695,48.5788,62252.0
2022-06-07 15:50:00,51.95,52.04,51.94,52.02,79607.0,48.5601,48.6443,48.5508,48.6256,79607.0
2022-06-07 15:55:00,52.02,52.07,51.99,52.02,197623.0,48.6256,48.6723,48.5975,48.6256,197623.0
2022-06-08 09:30:00,52.24,52.24,51.92,52.21,77176.0,48.8312,48.8312,48.5321,48.8032,77176.0
2022-06-08 09:35:00,52.18,52.28,51.93,52.02,36804.0,48.7751,48.8686,48.5415,48.6256,36804.0
2022-06-08 09:40:00,52.0,52.0,51.81,51.93,21556.0,48.6069,48.6069,48.4293,48.5415,21556.0
2022-06-08 09:45:00,51.96,52.03,51.91,51.91,32177.0,48.5695,48.6349,48.5228,48.5228,32177.0
2022-06-08 09:50:00,51.89,52.01,51.88,52.01,14683.0,48.5041,48.6162,48.4947,48.6162,14683.0
2022-06-08 09:55:00,52.02,52.02,51.76,51.83,36791.0,48.6256,48.6256,48.3825,48.448,36791.0
2022-06-08 10:00:00,51.84,51.92,51.65,51.65,38713.0,48.4573,48.5321,48.2797,48.2797,38713.0
2022-06-08 10:05:00,51.67,51.71,51.53,51.7,52238.0,48.2984,48.3358,48.1676,48.3265,52238.0
2022-06-08 10:10:00,51.7,51.78,51.55,51.55,54818.0,48.3265,48.4012,48.1862,48.1862,54818.0
2022-06-08 10:15:00,51.55,51.66,51.45,51.66,69366.0,48.1862,48.2891,48.0928,48.2891,69366.0
2022-06-08 10:20:00,51.67,51.7,51.59,51.59,14189.0,48.2984,48.3265,48.2236,48.2236,14189.0
2022-06-08 10:25:00,51.59,51.69,51.58,51.63,38451.0,48.2236,48.3171,48.2143,48.261,38451.0
2022-06-08 10:30:00,51.62,51.68,51.59,51.62,60000.0,48.2517,48.3078,48.2236,48.2517,60000.0
2022-06-08 10:35:00,51.63,51.69,51.62,51.63,23690.0,48.261,48.3171,48.2517,48.261,23690.0
2022-06-08 10:40:00,51.63,51.64,51.56,51.59,35908.0,48.261,48.2704,48.1956,48.2236,35908.0
2022-06-08 10:45:00,51.59,51.64,51.58,51.61,30138.0,48.2236,48.2704,48.2143,48.2423,30138.0
2022-06-08 10:50:00,51.62,51.66,51.58,51.59,24749.0,48.2517,48.2891,48.2143,48.2236,24749.0
2022-06-08 10:55:00,51.61,51.63,51.52,51.58,30282.0,48.2423,48.261,48.1582,48.2143,30282.0
2022-06-08 11:00:00,51.59,51.59,51.5,51.53,24610.0,48.2236,48.2236,48.1395,48.1676,24610.0
2022-06-08 11:05:00,51.53,51.54,51.44,51.5,24708.0,48.1676,48.1769,48.0834,48.1395,24708.0
2022-06-08 11:10:00,51.51,51.55,51.49,51.49,23081.0,48.1489,48.1862,48.1302,48.1302,23081.0
2022-06-08 11:15:00,51.51,51.55,51.46,51.55,32092.0,48.1489,48.1862,48.1021,48.1862,32092.0
2022-06-08 11:20:00,51.55,51.66,51.54,51.62,20312.0,48.1862,48.2891,48.1769,48.2517,20312.0
2022-06-08 11:25:00,51.62,51.63,51.59,51.6,19852.0,48.2517,48.261,48.2236,48.233,19852.0
2022-06-08 11:30:00,51.59,51.62,51.58,51.59,17443.0,48.2236,48.2517,48.2143,48.2236,17443.0
2022-06-08 11:35:00,51.6,51.72,51.6,51.72,21269.0,48.233,48.3452,48.233,48.3452,21269.0
2022-06-08 11:40:00,51.71,51.73,51.68,51.69,24991.0,48.3358,48.3545,48.3078,48.3171,24991.0
2022-06-08 11:45:00,51.69,51.77,51.69,51.7,41437.0,48.3171,48.3919,48.3171,48.3265,41437.0
2022-06-08 11:50:00,51.71,51.78,51.7,51.78,33062.0,48.3358,48.4012,48.3265,48.4012,33062.0
2022-06-08 11:55:00,51.77,51.78,51.76,51.78,11505.0,48.3919,48.4012,48.3825,48.4012,11505.0
2022-06-08 12:00:00,51.78,51.94,51.78,51.87,91917.0,48.4012,48.5508,48.4012,48.4854,91917.0
2022-06-08 12:05:00,51.86,51.86,51.74,51.77,36504.0,48.476,48.476,48.3638,48.3919,36504.0
2022-06-08 12:10:00,51.76,51.85,51.76,51.79,8837.0,48.3825,48.4667,48.3825,48.4106,8837.0
2022-06-08 12:15:00,51.79,51.86,51.78,51.85,11769.0,48.4106,48.476,48.4012,48.4667,11769.0
2022-06-08 12:20:00,51.84,51.85,51.79,51.83,14950.0,48.4573,48.4667,48.4106,48.448,14950.0
2022-06-08 12:25:00,51.83,51.84,51.7,51.72,17838.0,48.448,48.4573,48.3265,48.3452,17838.0
2022-06-08 12:30:00,51.73,51.79,51.71,51.73,26811.0,48.3545,48.4106,48.3358,48.3545,26811.0
2022-06-08 12:35:00,51.74,51.76,51.65,51.65,18527.0,48.3638,48.3825,48.2797,48.2797,18527.0
2022-06-08 12:40:00,51.65,51.68,51.58,51.59,30063.0,48.2797,48.3078,48.2143,48.2236,30063.0
2022-06-08 12:45:00,51.59,51.65,51.57,51.65,14427.0,48.2236,48.2797,48.2049,48.2797,14427.0
2022-06-08 12:50:00,51.64,51.65,51.56,51.58,18512.0,48.2704,48.2797,48.1956,48.2143,18512.0
2022-06-08 12:55:00,51.57,51.57,51.49,51.53,26628.0,48.2049,48.2049,48.1302,48.1676,26628.0
2022-06-08 13:00:00,51.54,51.54,51.44,51.44,29732.0,48.1769,48.1769,48.0834,48.0834,29732.0
2022-06-08 13:05:00,51.44,51.49,51.42,51.49,13273.0,48.0834,48.1302,48.0647,48.1302,13273.0
2022-06-08 13:10:00,51.49,51.5,51.35,51.36,39669.0,48.1302,48.1395,47.9993,48.0086,39669.0
2022-06-08 13:15:00,51.36,51.44,51.32,51.44,26109.0,48.0086,48.0834,47.9713,48.0834,26109.0
2022-06-08 13:20:00,51.44,51.46,51.4,51.4,13511.0,48.0834,48.1021,48.046,48.046,13511.0
2022-06-08 13:25:00,51.4,51.4,51.32,51.35,15600.0,48.046,48.046,47.9713,47.9993,15600.0
2022-06-08 13:30:00,51.35,51.35,51.2,51.23,89122.0,47.9993,47.9993,47.8591,47.8871,89122.0
2022-06-08 13:35:00,51.23,51.3,51.2,51.28,57618.0,47.8871,47.9526,47.8591,47.9339,57618.0
2022-06-08 13:40:00,51.27,51.46,51.27,51.45,61204.0,47.9245,48.1021,47.9245,48.0928,61204.0
2022-06-08 13:45:00,51.43,51.55,51.4,51.52,24537.0,48.0741,48.1862,48.046,48.1582,24537.0
2022-06-08 13:50:00,51.52,51.55,51.48,51.49,21863.0,48.1582,48.1862,48.1208,48.1302,21863.0
2022-06-08 13:55:00,51.48,51.52,51.41,51.42,23063.0,48.1208,48.1582,48.0554,48.0647,23063.0
2022-06-08 14:00:00,51.41,51.42,51.34,51.34,23471.0,48.0554,48.0647,47.99,47.99,23471.0
2022-06-08 14:05:00,51.35,51.42,51.34,51.39,14071.0,47.9993,48.0647,47.99,48.0367,14071.0
2022-06-08 14:10:00,51.39,51.41,51.36,51.41,14715.0,48.0367,48.0554,48.0086,48.0554,14715.0
2022-06-08 14:15:00,51.41,51.41,51.36,51.39,12563.0,48.0554,48.0554,48.0086,48.0367,12563.0
2022-06-08 14:20:00,51.4,51.42,51.35,51.42,21726.0,48.046,48.0647,47.9993,48.0647,21726.0
2022-06-08 14:25:00,51.41,51.43,51.32,51.35,18562.0,48.0554,48.0741,47.9713,47.9993,18562.0
2022-06-08 14:30:00,51.33,51.38,51.3,51.31,21195.0,47.9806,48.0273,47.9526,47.9619,21195.0
2022-06-08 14:35:00,51.31,51.35,51.28,51.33,15955.0,47.9619,47.9993,47.9339,47.9806,15955.0
2022-06-08 14:40:00,51.33,51.43,51.33,51.41,22428.0,47.9806,48.0741,47.9806,48.0554,22428.0
2022-06-08 14:45:00,51.42,51.44,51.28,51.4,47811.0,48.0647,48.0834,47.9339,48.046,47811.0
2022-06-08 14:50:00,51.39,51.41,51.33,51.34,37600.0,48.0367,48.0554,47.9806,47.99,37600.0
2022-06-08 14:55:00,51.34,51.37,51.31,51.34,23006.0,47.99,48.018,47.9619,47.99,23006.0
2022-06-08 15:00:00,51.34,51.34,51.25,51.26,17311.0,47.99,47.99,47.9058,47.9152,17311.0
2022-06-08 15:05:00,51.26,51.28,51.24,51.27,22556.0,47.9152,47.9339,47.8965,47.9245,22556.0
2022-06-08 15:10:00,51.26,51.31,51.25,51.31,18838.0,47.9152,47.9619,47.9058,47.9619,18838.0
2022-06-08 15:15:00,51.31,51.31,51.29,51.31,23104.0,47.9619,47.9619,47.9432,47.9619,23104.0
2022-06-08 15:20:00,51.31,51.38,51.31,51.35,23203.0,47.9619,48.0273,47.9619,47.9993,23203.0
2022-06-08 15:25:00,51.35,51.39,51.34,51.37,22523.0,47.9993,48.0367,47.99,48.018,22523.0
2022-06-08 15:30:00,51.37,51.44,51.34,51.4,41801.0,48.018,48.0834,47.99,48.046,41801.0
2022-06-08 15:35:00,51.4,51.48,51.39,51.47,54524.0,48.046,48.1208,48.0367,48.1115,54524.0
2022-06-08 15:40:00,51.47,51.47,51.37,51.39,61543.0,48.1115,48.1115,48.018,48.0367,61543.0
2022-06-08 15:45:00,51.39,51.39,51.28,51.3,87829.0,48.0367,48.0367,47.9339,47.9526,87829.0
2022-06-08 15:50:00,51.29,51.34,51.18,51.23,109306.0,47.9432,47.99,47.8404,47.8871,109306.0
2022-06-08 15:55:00,51.22,51.25,51.17,51.22,280606.0,47.8778,47.9058,47.831,47.8778,280606.0
2022-06-09 09:30:00,51.08,51.56,51.02,51.36,110197.0,47.7469,48.1956,47.6908,48.0086,110197.0
2022-06-09 09:35:00,51.34,51.45,51.2,51.45,57688.0,47.99,48.0928,47.8591,48.0928,57688.0
2022-06-09 09:40:00,51.46,51.55,51.38,51.38,26047.0,48.1021,48.1862,48.0273,48.0273,26047.0
2022-06-09 09:45:00,51.36,51.48,51.25,51.41,36394.0,48.0086,48.1208,47.9058,48.0554,36394.0
2022-06-09 09:50:00,51.42,51.69,51.39,51.57,62238.0,48.0647,48.3171,48.0367,48.2049,62238.0
2022-06-09 09:55:00,51.57,51.76,51.55,51.73,59282.0,48.2049,48.3825,48.1862,48.3545,59282.0
2022-06-09 10:00:00,51.72,51.72,51.45,51.45,35812.0,48.3452,48.3452,48.0928,48.0928,35812.0
2022-06-09 10:05:00,51.44,51.5,51.4,51.46,41348.0,48.0834,48.1395,48.046,48.1021,41348.0
2022-06-09 10:10:00,51.47,51.5,51.32,51.36,49533.0,48.1115,48.1395,47.9713,48.0086,49533.0
2022-06-09 10:15:00,51.35,51.57,51.35,51.57,39059.0,47.9993,48.2049,47.9993,48.2049,39059.0
2022-06-09 10:20:00,51.56,51.59,51.44,51.46,17414.0,48.1956,48.2236,48.0834,48.1021,17414.0
2022-06-09 10:25:00,51.46,51.47,51.4,51.45,25133.0,48.1021,48.1115,48.046,48.0928,25133.0
2022-06-09 10:30:00,51.46,51.51,51.39,51.41,15520.0,48.1021,48.1489,48.0367,48.0554,15520.0
2022-06-09 10:35:00,51.41,51.48,51.4,51.46,14419.0,48.0554,48.1208,48.046,48.1021,14419.0
2022-06-09 10:40:00,51.46,51.62,51.39,51.61,46636.0,48.1021,48.2517,48.0367,48.2423,46636.0
2022-06-09 10:45:00,51.62,51.62,51.5,51.52,16688.0,48.2517,48.2517,48.1395,48.1582,16688.0
2022-06-09 10:50:00,51.51,51.56,51.45,51.49,19975.0,48.1489,48.1956,48.0928,48.1302,19975.0
2022-06-09 10:55:00,51.49,51.51,51.45,51.48,15147.0,48.1302,48.1489,48.0928,48.1208,15147.0
2022-06-09 11:00:00,51.48,51.48,51.28,51.28,22689.0,48.1208,48.1208,47.9339,47.9339,22689.0
2022-06-09 11:05:00,51.27,51.32,51.19,51.26,27165.0,47.9245,47.9713,47.8497,47.9152,27165.0
2022-06-09 11:10:00,51.24,51.3,51.22,51.28,17479.0,47.8965,47.9526,47.8778,47.9339,17479.0
2022-06-09 11:15:00,51.27,51.38,51.26,51.34,38009.0,47.9245,48.0273,47.9152,47.99,38009.0
2022-06-09 11:20:00,51.34,51.35,51.27,51.29,13333.0,47.99,47.9993,47.9245,47.9432,13333.0
2022-06-09 11:25:00,51.3,51.37,51.17,51.37,50240.0,47.9526,48.018,47.831,48.018,50240.0
2022-06-09 11:30:00,51.37,51.46,51.35,51.39,29654.0,48.018,48.1021,47.9993,48.0367,29654.0
2022-06-09 11:35:00,51.38,51.52,51.38,51.46,35782.0,48.0273,48.1582,48.0273,48.1021,35782.0
2022-06-09 11:40:00,51.46,51.46,51.38,51.4,17927.0,48.1021,48.1021,48.0273,48.046,17927.0
2022-06-09 11:45:00,51.39,51.46,51.35,51.46,23647.0,48.0367,48.1021,47.9993,48.1021,23647.0
2022-06-09 11:50:00,51.45,51.47,51.38,51.39,19339.0,48.0928,48.1115,48.0273,48.0367,19339.0
2022-06-09 11:55:00,51.4,51.44,51.37,51.37,22006.0,48.046,48.0834,48.018,48.018,22006.0
2022-06-09 12:00:00,51.37,51.39,51.35,51.38,12400.0,48.018,48.0367,47.9993,48.0273,12400.0
2022-06-09 12:05:00,51.38,51.39,51.26,51.29,19232.0,48.0273,48.0367,47.9152,47.9432,19232.0
2022-06-09 12:10:00,51.28,51.31,51.2,51.23,13547.0,47.9339,47.9619,47.8591,47.8871,13547.0
2022-06-09 12:15:00,51.23,51.29,51.21,51.24,12772.0,47.8871,47.9432,47.8684,47.8965,12772.0
2022-06-09 12:20:00,51.25,51.29,51.23,51.26,13050.0,47.9058,47.9432,47.8871,47.9152,13050.0
2022-06-09 12:25:00,51.25,51.36,51.25,51.34,15531.0,47.9058,48.0086,47.9058,47.99,15531.0
2022-06-09 12:30:00,51.34,51.41,51.33,51.37,24926.0,47.99,48.0554,47.9806,48.018,24926.0
2022-06-09 12:35:00,51.37,51.42,51.36,51.41,8966.0,48.018,48.0647,48.0086,48.0554,8966.0
2022-06-09 12:40:00,51.41,51.48,51.4,51.46,18588.0,48.0554,48.1208,48.046,48.1021,18588.0
2022-06-09 12:45:00,51.46,51.46,51.39,51.45,17806.0,48.1021,48.1021,48.0367,48.0928,17806.0
2022-06-09 12:50:00,51.45,51.47,51.43,51.44,11323.0,48.0928,48.1115,48.0741,48.0834,11323.0
2022-06-09 12:55:00,51.43,51.57,51.39,51.57,17230.0,48.0741,48.2049,48.0367,48.2049,17230.0
2022-06-09 13:00:00,51.57,51.57,51.52,51.52,9868.0,48.2049,48.2049,48.1582,48.1582,9868.0
2022-06-09 13:05:00,51.53,51.58,51.49,51.49,27369.0,48.1676,48.2143,48.1302,48.1302,27369.0
2022-06-09 13:10:00,51.49,51.54,51.46,51.54,13043.0,48.1302,48.1769,48.1021,48.1769,13043.0
2022-06-09 13:15:00,51.54,51.56,51.5,51.51,10366.0,48.1769,48.1956,48.1395,48.1489,10366.0
2022-06-09 13:20:00,51.51,51.52,51.45,51.45,14104.0,48.1489,48.1582,48.0928,48.0928,14104.0
2022-06-09 13:25:00,51.45,51.51,51.44,51.51,17497.0,48.0928,48.1489,48.0834,48.1489,17497.0
2022-06-09 13:30:00,51.5,51.51,51.38,51.47,15454.0,48.1395,48.1489,48.0273,48.1115,15454.0
2022-06-09 13:35:00,51.47,51.48,51.43,51.46,11105.0,48.1115,48.1208,48.0741,48.1021,11105.0
2022-06-09 13:40:00,51.46,51.47,51.42,51.43,19826.0,48.1021,48.1115,48.0647,48.0741,19826.0
2022-06-09 13:45:00,51.42,51.47,51.29,51.36,106001.0,48.0647,48.1115,47.9432,48.0086,106001.0
2022-06-09 13:50:00,51.37,51.4,51.31,51.32,13394.0,48.018,48.046,47.9619,47.9713,13394.0
2022-06-09 13:55:00,51.32,51.32,51.24,51.28,20688.0,47.9713,47.9713,47.8965,47.9339,20688.0
2022-06-09 14:00:00,51.28,51.3,51.13,51.14,17403.0,47.9339,47.9526,47.7937,47.803,17403.0
2022-06-09 14:05:00,51.14,51.21,51.12,51.17,21969.0,47.803,47.8684,47.7843,47.831,21969.0
2022-06-09 14:10:00,51.16,51.17,51.09,51.13,20482.0,47.8217,47.831,47.7563,47.7937,20482.0
2022-06-09 14:15:00,51.12,51.13,51.05,51.08,22286.0,47.7843,47.7937,47.7189,47.7469,22286.0
2022-06-09 14:20:00,51.08,51.1,51.01,51.01,25611.0,47.7469,47.7656,47.6815,47.6815,25611.0
2022-06-09 14:25:00,51.02,51.1,50.98,51.08,33622.0,47.6908,47.7656,47.6534,47.7469,33622.0
2022-06-09 14:30:00,51.07,51.07,51.0,51.01,20332.0,47.7376,47.7376,47.6721,47.6815,20332.0
2022-06-09 14:35:00,51.01,51.02,50.88,50.89,35710.0,47.6815,47.6908,47.56,47.5693,35710.0
2022-06-09 14:40:00,50.89,50.9,50.83,50.84,31408.0,47.5693,47.5787,47.5132,47.5226,31408.0
2022-06-09 14:45:00,50.84,50.89,50.78,50.79,45423.0,47.5226,47.5693,47.4665,47.4758,45423.0
2022-06-09 14:50:00,50.79,50.85,50.76,50.77,36848.0,47.4758,47.5319,47.4478,47.4571,36848.0
2022-06-09 14:55:00,50.77,50.9,50.76,50.82,20482.0,47.4571,47.5787,47.4478,47.5039,20482.0
2022-06-09 15:00:00,50.82,50.85,50.7,50.73,33476.0,47.5039,47.5319,47.3917,47.4198,33476.0
2022-06-09 15:05:00,50.73,50.73,50.62,50.69,48687.0,47.4198,47.4198,47.3169,47.3824,48687.0
2022-06-09 15:10:00,50.68,50.74,50.65,50.67,52561.0,47.373,47.4291,47.345,47.3637,52561.0
2022-06-09 15:15:00,50.66,50.73,50.65,50.7,36368.0,47.3543,47.4198,47.345,47.3917,36368.0
2022-06-09 15:20:00,50.71,50.75,50.68,50.75,38391.0,47.4011,47.4384,47.373,47.4384,38391.0
2022-06-09 15:25:00,50.75,50.78,50.68,50.69,33560.0,47.4384,47.4665,47.373,47.3824,33560.0
2022-06-09 15:30:00,50.7,50.78,50.67,50.76,50823.0,47.3917,47.4665,47.3637,47.4478,50823.0
2022-06-09 15:35:00,50.75,50.8,50.73,50.75,50554.0,47.4384,47.4852,47.4198,47.4384,50554.0
2022-06-09 15:40:00,50.75,50.75,50.67,50.69,73064.0,47.4384,47.4384,47.3637,47.3824,73064.0
2022-06-09 15:45:00,50.68,50.69,50.55,50.59,75422.0,47.373,47.3824,47.2515,47.2889,75422.0
2022-06-09 15:50:00,50.58,50.62,50.5,50.55,105548.0,47.2795,47.3169,47.2048,47.2515,105548.0
2022-06-09 15:55:00,50.55,50.56,50.39,50.43,221143.0,47.2515,47.2608,47.1019,47.1393,221143.0
2022-06-10 09:30:00,50.14,50.59,49.99,50.59,171054.0,46.8683,47.2889,46.728,47.2889,171054.0
2022-06-10 09:35:00,50.6,50.66,50.1,50.1,94619.0,47.2982,47.3543,46.8309,46.8309,94619.0
2022-06-10 09:40:00,50.07,50.32,50.07,50.29,39217.0,46.8028,47.0365,46.8028,47.0085,39217.0
2022-06-10 09:45:00,50.28,50.6,50.21,50.55,40009.0,46.9991,47.2982,46.9337,47.2515,40009.0
2022-06-10 09:50:00,50.54,50.66,50.53,50.59,28162.0,47.2422,47.3543,47.2328,47.2889,28162.0
2022-06-10 09:55:00,50.57,50.71,50.55,50.68,22954.0,47.2702,47.4011,47.2515,47.373,22954.0
2022-06-10 10:00:00,50.68,50.7,50.53,50.58,31906.0,47.373,47.3917,47.2328,47.2795,31906.0
2022-06-10 10:05:00,50.57,50.63,50.46,50.54,27098.0,47.2702,47.3263,47.1674,47.2422,27098.0
2022-06-10 10:10:00,50.55,50.71,50.54,50.68,31173.0,47.2515,47.4011,47.2422,47.373,31173.0
2022-06-10 10:15:00,50.67,50.77,50.61,50.67,38066.0,47.3637,47.4571,47.3076,47.3637,38066.0
2022-06-10 10:20:00,50.69,50.8,50.65,50.7,18388.0,47.3824,47.4852,47.345,47.3917,18388.0
2022-06-10 10:25:00,50.68,50.84,50.66,50.8,40816.0,47.373,47.5226,47.3543,47.4852,40816.0
2022-06-10 10:30:00,50.79,50.79,50.66,50.68,34431.0,47.4758,47.4758,47.3543,47.373,34431.0
2022-06-10 10:35:00,50.69,50.9,50.69,50.83,24296.0,47.3824,47.5787,47.3824,47.5132,24296.0
2022-06-10 10:40:00,50.81,50.84,50.76,50.84,16746.0,47.4945,47.5226,47.4478,47.5226,16746.0
2022-06-10 10:45:00,50.84,51.09,50.82,51.09,29329.0,47.5226,47.7563,47.5039,47.7563,29329.0
2022-06-10 10:50:00,51.1,51.18,51.07,51.16,34264.0,47.7656,47.8404,47.7376,47.8217,34264.0
2022-06-10 10:55:00,51.17,51.19,50.97,50.98,39822.0,47.831,47.8497,47.6441,47.6534,39822.0
2022-06-10 11:00:00,50.95,51.03,50.9,50.98,30769.0,47.6254,47.7002,47.5787,47.6534,30769.0
2022-06-10 11:05:00,50.98,51.03,50.94,51.03,31204.0,47.6534,47.7002,47.6161,47.7002,31204.0
2022-06-10 11:10:00,51.02,51.21,51.01,51.09,54933.0,47.6908,47.8684,47.6815,47.7563,54933.0
2022-06-10 11:15:00,51.09,51.11,51.0,51.09,32276.0,47.7563,47.775,47.6721,47.7563,32276.0
2022-06-10 11:20:00,51.09,51.14,51.02,51.05,29676.0,47.7563,47.803,47.6908,47.7189,29676.0
2022-06-10 11:25:00,51.05,51.05,50.9,50.92,21710.0,47.7189,47.7189,47.5787,47.5974,21710.0
2022-06-10 11:30:00,50.91,51.0,50.91,51.0,16260.0,47.588,47.6721,47.588,47.6721,16260.0
2022-06-10 11:35:00,51.0,51.0,50.95,50.95,17838.0,47.6721,47.6721,47.6254,47.6254,17838.0
2022-06-10 11:40:00,50.95,50.97,50.84,50.9,29595.0,47.6254,47.6441,47.5226,47.5787,29595.0
2022-06-10 11:45:00,50.9,50.91,50.82,50.83,17797.0,47.5787,47.588,47.5039,47.5132,17797.0
2022-06-10 11:50:00,50.84,50.85,50.74,50.77,22811.0,47.5226,47.5319,47.4291,47.4571,22811.0
2022-06-10 11:55:00,50.77,50.85,50.74,50.8,22863.0,47.4571,47.5319,47.4291,47.4852,22863.0
2022-06-10 12:00:00,50.8,50.81,50.75,50.76,17490.0,47.4852,47.4945,47.4384,47.4478,17490.0
2022-06-10 12:05:00,50.76,50.91,50.75,50.91,28145.0,47.4478,47.588,47.4384,47.588,28145.0
2022-06-10 12:10:00,50.91,50.93,50.84,50.93,53758.0,47.588,47.6067,47.5226,47.6067,53758.0
2022-06-10 12:15:00,50.93,50.95,50.87,50.89,48819.0,47.6067,47.6254,47.5506,47.5693,48819.0
2022-06-10 12:20:00,50.9,50.91,50.86,50.87,32612.0,47.5787,47.588,47.5413,47.5506,32612.0
2022-06-10 12:25:00,50.86,50.87,50.71,50.75,18027.0,47.5413,47.5506,47.4011,47.4384,18027.0
2022-06-10 12:30:00,50.75,50.79,50.67,50.68,18582.0,47.4384,47.4758,47.3637,47.373,18582.0
2022-06-10 12:35:00,50.67,50.79,50.67,50.78,27127.0,47.3637,47.4758,47.3637,47.4665,27127.0
2022-06-10 12:40:00,50.78,50.8,50.71,50.76,15344.0,47.4665,47.4852,47.4011,47.4478,15344.0
2022-06-10 12:45:00,50.76,50.77,50.72,50.76,11158.0,47.4478,47.4571,47.4104,47.4478,11158.0
2022-06-10 12:50:00,50.75,50.77,50.7,50.75,16527.0,47.4384,47.4571,47.3917,47.4384,16527.0
2022-06-10 12:55:00,50.73,50.8,50.72,50.79,13402.0,47.4198,47.4852,47.4104,47.4758,13402.0
2022-06-10 13:00:00,50.79,50.8,50.69,50.7,18897.0,47.4758,47.4852,47.3824,47.3917,18897.0
2022-06-10 13:05:00,50.69,50.71,50.62,50.71,17466.0,47.3824,47.4011,47.3169,47.4011,17466.0
2022-06-10 13:10:00,50.71,50.74,50.68,50.72,21358.0,47.4011,47.4291,47.373,47.4104,21358.0
2022-06-10 13:15:00,50.71,50.78,50.69,50.77,14954.0,47.4011,47.4665,47.3824,47.4571,14954.0
2022-06-10 13:20:00,50.78,51.02,50.76,51.01,77027.0,47.4665,47.6908,47.4478,47.6815,77027.0
2022-06-10 13:25:00,51.02,51.22,51.0,51.21,78382.0,47.6908,47.8778,47.6721,47.8684,78382.0
2022-06-10 13:30:00,51.21,51.34,51.14,51.31,109301.0,47.8684,47.99,47.803,47.9619,109301.0
2022-06-10 13:35:00,51.32,51.42,51.3,51.37,82583.0,47.9713,48.0647,47.9526,48.018,82583.0
2022-06-10 13:40:00,51.37,51.39,51.29,51.32,69881.0,48.018,48.0367,47.9432,47.9713,69881.0
2022-06-10 13:45:00,51.32,51.36,51.24,51.3,33986.0,47.9713,48.0086,47.8965,47.9526,33986.0
2022-06-10 13:50:00,51.3,51.3,51.16,51.17,24031.0,47.9526,47.9526,47.8217,47.831,24031.0
2022-06-10 13:55:00,51.17,51.31,51.12,51.29,106937.0,47.831,47.9619,47.7843,47.9432,106937.0
2022-06-10 14:00:00,51.3,51.31,51.16,51.16,21014.0,47.9526,47.9619,47.8217,47.8217,21014.0
2022-06-10 14:05:00,51.17,51.26,51.15,51.23,17833.0,47.831,47.9152,47.8123,47.8871,17833.0
2022-06-10 14:10:00,51.23,51.28,51.22,51.23,21297.0,47.8871,47.9339,47.8778,47.8871,21297.0
2022-06-10 14:15:00,51.23,51.26,51.2,51.25,22919.0,47.8871,47.9152,47.8591,47.9058,22919.0
2022-06-10 14:20:00,51.26,51.32,51.24,51.29,18837.0,47.9152,47.9713,47.8965,47.9432,18837.0
2022-06-10 14:25:00,51.29,51.34,51.26,51.28,40838.0,47.9432,47.99,47.9152,47.9339,40838.0
2022-06-10 14:30:00,51.28,51.32,51.27,51.29,19255.0,47.9339,47.9713,47.9245,47.9432,19255.0
2022-06-10 14:35:00,51.29,51.31,51.23,51.25,20616.0,47.9432,47.9619,47.8871,47.9058,20616.0
2022-06-10 14:40:00,51.24,51.25,51.18,51.23,20914.0,47.8965,47.9058,47.8404,47.8871,20914.0
2022-06-10 14:45:00,51.23,51.33,51.22,51.33,17403.0,47.8871,47.9806,47.8778,47.9806,17403.0
2022-06-10 14:50:00,51.32,51.35,51.29,51.35,12505.0,47.9713,47.9993,47.9432,47.9993,12505.0
2022-06-10 14:55:00,51.35,51.42,51.33,51.4,43338.0,47.9993,48.0647,47.9806,48.046,43338.0
2022-06-10 15:00:00,51.39,51.42,51.33,51.35,51759.0,48.0367,48.0647,47.9806,47.9993,51759.0
2022-06-10 15:05:00,51.35,51.37,51.28,51.33,42076.0,47.9993,48.018,47.9339,47.9806,42076.0
2022-06-10 15:10:00,51.33,51.4,51.32,51.36,29396.0,47.9806,48.046,47.9713,48.0086,29396.0
2022-06-10 15:15:00,51.36,51.44,51.35,51.41,26483.0,48.0086,48.0834,47.9993,48.0554,26483.0
2022-06-10 15:20:00,51.41,51.42,51.29,51.4,43188.0,48.0554,48.0647,47.9432,48.046,43188.0
2022-06-10 15:25:00,51.41,51.49,51.4,51.43,41253.0,48.0554,48.1302,48.046,48.0741,41253.0
2022-06-10 15:30:00,51.42,51.42,51.33,51.36,77202.0,48.0647,48.0647,47.9806,48.0086,77202.0
2022-06-10 15:35:00,51.36,51.46,51.33,51.42,41212.0,48.0086,48.1021,47.9806,48.0647,41212.0
2022-06-10 15:40:00,51.41,51.47,51.34,51.36,81860.0,48.0554,48.1115,47.99,48.0086,81860.0
2022-06-10 15:45:00,51.36,51.38,51.27,51.27,84592.0,48.0086,48.0273,47.9245,47.9245,84592.0
2022-06-10 15:50:00,51.26,51.35,51.15,51.2,183996.0,47.9152,47.9993,47.8123,47.8591,183996.0
2022-06-10 15:55:00,51.2,51.22,51.04,51.06,322942.0,47.8591,47.8778,47.7095,47.7282,322942.0
2022-06-13 09:30:00,50.57,50.91,50.36,50.75,183815.0,47.2702,47.588,47.0739,47.4384,183815.0
2022-06-13 09:35:00,50.75,50.8,50.53,50.62,83024.0,47.4384,47.4852,47.2328,47.3169,83024.0
2022-06-13 09:40:00,50.63,50.87,50.48,50.82,79912.0,47.3263,47.5506,47.1861,47.5039,79912.0
2022-06-13 09:45:00,50.82,50.87,50.58,50.64,78967.0,47.5039,47.5506,47.2795,47.3356,78967.0
2022-06-13 09:50:00,50.66,50.83,50.66,50.8,51144.0,47.3543,47.5132,47.3543,47.4852,51144.0
2022-06-13 09:55:00,50.81,50.92,50.79,50.86,46877.0,47.4945,47.5974,47.4758,47.5413,46877.0
2022-06-13 10:00:00,50.86,50.9,50.57,50.58,42188.0,47.5413,47.5787,47.2702,47.2795,42188.0
2022-06-13 10:05:00,50.59,50.62,50.44,50.53,52824.0,47.2889,47.3169,47.1487,47.2328,52824.0
2022-06-13 10:10:00,50.53,50.53,50.22,50.22,42124.0,47.2328,47.2328,46.943,46.943,42124.0
2022-06-13 10:15:00,50.22,50.34,50.18,50.28,42840.0,46.943,47.0552,46.9056,46.9991,42840.0
2022-06-13 10:20:00,50.26,50.34,50.24,50.29,28954.0,46.9804,47.0552,46.9617,47.0085,28954.0
2022-06-13 10:25:00,50.29,50.37,50.24,50.31,34830.0,47.0085,47.0832,46.9617,47.0272,34830.0
2022-06-13 10:30:00,50.32,50.46,50.32,50.45,45685.0,47.0365,47.1674,47.0365,47.158,45685.0
2022-06-13 10:35:00,50.45,50.6,50.44,50.59,37501.0,47.158,47.2982,47.1487,47.2889,37501.0
2022-06-13 10:40:00,50.6,50.6,50.28,50.3,37000.0,47.2982,47.2982,46.9991,47.0178,37000.0
2022-06-13 10:45:00,50.29,50.29,50.11,50.18,33642.0,47.0085,47.0085,46.8402,46.9056,33642.0
2022-06-13 10:50:00,50.17,50.3,50.14,50.29,51093.0,46.8963,47.0178,46.8683,47.0085,51093.0
2022-06-13 10:55:00,50.3,50.38,50.28,50.36,30145.0,47.0178,47.0926,46.9991,47.0739,30145.0
2022-06-13 11:00:00,50.34,50.47,50.3,50.34,33785.0,47.0552,47.1767,47.0178,47.0552,33785.0
2022-06-13 11:05:00,50.34,50.36,50.26,50.34,33483.0,47.0552,47.0739,46.9804,47.0552,33483.0
2022-06-13 11:10:00,50.33,50.39,50.31,50.39,28624.0,47.0459,47.1019,47.0272,47.1019,28624.0
2022-06-13 11:15:00,50.38,50.6,50.38,50.59,56052.0,47.0926,47.2982,47.0926,47.2889,56052.0
2022-06-13 11:20:00,50.59,50.71,50.53,50.7,47960.0,47.2889,47.4011,47.2328,47.3917,47960.0
2022-06-13 11:25:00,50.71,50.76,50.68,50.72,36767.0,47.4011,47.4478,47.373,47.4104,36767.0
2022-06-13 11:30:00,50.71,50.78,50.62,50.77,46081.0,47.4011,47.4665,47.3169,47.4571,46081.0
2022-06-13 11:35:00,50.78,50.85,50.74,50.83,43887.0,47.4665,47.5319,47.4291,47.5132,43887.0
2022-06-13 11:40:00,50.82,51.01,50.82,51.0,38150.0,47.5039,47.6815,47.5039,47.6721,38150.0
2022-06-13 11:45:00,50.99,50.99,50.89,50.94,27801.0,47.6628,47.6628,47.5693,47.6161,27801.0
2022-06-13 11:50:00,50.94,50.98,50.8,50.82,31031.0,47.6161,47.6534,47.4852,47.5039,31031.0
2022-06-13 11:55:00,50.83,50.92,50.81,50.89,25538.0,47.5132,47.5974,47.4945,47.5693,25538.0
2022-06-13 12:00:00,50.87,50.94,50.81,50.92,27610.0,47.5506,47.6161,47.4945,47.5974,27610.0
2022-06-13 12:05:00,50.93,51.03,50.91,50.98,23541.0,47.6067,47.7002,47.588,47.6534,23541.0
2022-06-13 12:10:00,50.97,51.02,50.93,50.96,21659.0,47.6441,47.6908,47.6067,47.6347,21659.0
2022-06-13 12:15:00,50.96,51.02,50.92,50.98,18092.0,47.6347,47.6908,47.5974,47.6534,18092.0
2022-06-13 12:20:00,50.98,51.01,50.86,50.89,26892.0,47.6534,47.6815,47.5413,47.5693,26892.0
2022-06-13 12:25:00,50.9,50.98,50.88,50.88,19619.0,47.5787,47.6534,47.56,47.56,19619.0
2022-06-13 12:30:00,50.87,50.9,50.77,50.87,38042.0,47.5506,47.5787,47.4571,47.5506,38042.0
2022-06-13 12:35:00,50.87,50.95,50.84,50.93,19447.0,47.5506,47.6254,47.5226,47.6067,19447.0
2022-06-13 12:40:00,50.93,50.93,50.78,50.78,22469.0,47.6067,47.6067,47.4665,47.4665,22469.0
2022-06-13 12:45:00,50.79,50.83,50.76,50.79,22723.0,47.4758,47.5132,47.4478,47.4758,22723.0
2022-06-13 12:50:00,50.78,50.83,50.74,50.75,10894.0,47.4665,47.5132,47.4291,47.4384,10894.0
2022-06-13 12:55:00,50.75,50.78,50.7,50.74,14725.0,47.4384,47.4665,47.3917,47.4291,14725.0
2022-06-13 13:00:00,50.74,50.76,50.67,50.7,18110.0,47.4291,47.4478,47.3637,47.3917,18110.0
2022-06-13 13:05:00,50.69,50.76,50.66,50.76,14737.0,47.3824,47.4478,47.3543,47.4478,14737.0
2022-06-13 13:10:00,50.75,50.77,50.71,50.77,20116.0,47.4384,47.4571,47.4011,47.4571,20116.0
2022-06-13 13:15:00,50.77,50.81,50.75,50.8,21411.0,47.4571,47.4945,47.4384,47.4852,21411.0
2022-06-13 13:20:00,50.79,50.82,50.61,50.65,135158.0,47.4758,47.5039,47.3076,47.345,135158.0
2022-06-13 13:25:00,50.65,50.71,50.45,50.54,55110.0,47.345,47.4011,47.158,47.2422,55110.0
2022-06-13 13:30:00,50.54,50.63,50.45,50.46,29364.0,47.2422,47.3263,47.158,47.1674,29364.0
2022-06-13 13:35:00,50.45,50.49,50.37,50.45,36849.0,47.158,47.1954,47.0832,47.158,36849.0
2022-06-13 13:40:00,50.45,50.58,50.44,50.58,25631.0,47.158,47.2795,47.1487,47.2795,25631.0
2022-06-13 13:45:00,50.58,50.64,50.57,50.63,29970.0,47.2795,47.3356,47.2702,47.3263,29970.0
2022-06-13 13:50:00,50.64,50.66,50.53,50.56,28555.0,47.3356,47.3543,47.2328,47.2608,28555.0
2022-06-13 13:55:00,50.57,50.71,50.57,50.68,30981.0,47.2702,47.4011,47.2702,47.373,30981.0
2022-06-13 14:00:00,50.69,50.69,50.54,50.6,18176.0,47.3824,47.3824,47.2422,47.2982,18176.0
2022-06-13 14:05:00,50.59,50.59,50.49,50.5,13985.0,47.2889,47.2889,47.1954,47.2048,13985.0
2022-06-13 14:10:00,50.49,50.54,50.44,50.47,20959.0,47.1954,47.2422,47.1487,47.1767,20959.0
2022-06-13 14:15:00,50.45,50.52,50.45,50.51,23060.0,47.158,47.2235,47.158,47.2141,23060.0
2022-06-13 14:20:00,50.52,50.59,50.51,50.52,26879.0,47.2235,47.2889,47.2141,47.2235,26879.0
2022-06-13 14:25:00,50.52,50.56,50.51,50.53,18075.0,47.2235,47.2608,47.2141,47.2328,18075.0
2022-06-13 14:30:00,50.54,50.55,50.42,50.53,19607.0,47.2422,47.2515,47.13,47.2328,19607.0
2022-06-13 14:35:00,50.53,50.63,50.51,50.58,20206.0,47.2328,47.3263,47.2141,47.2795,20206.0
2022-06-13 14:40:00,50.58,50.66,50.56,50.62,17976.0,47.2795,47.3543,47.2608,47.3169,17976.0
2022-06-13 14:45:00,50.62,50.65,50.57,50.61,20010.0,47.3169,47.345,47.2702,47.3076,20010.0
2022-06-13 14:50:00,50.6,50.6,50.54,50.57,16442.0,47.2982,47.2982,47.2422,47.2702,16442.0
2022-06-13 14:55:00,50.57,50.57,50.44,50.46,23258.0,47.2702,47.2702,47.1487,47.1674,23258.0
2022-06-13 15:00:00,50.45,50.52,50.43,50.48,35141.0,47.158,47.2235,47.1393,47.1861,35141.0
2022-06-13 15:05:00,50.48,50.5,50.37,50.38,25071.0,47.1861,47.2048,47.0832,47.0926,25071.0
2022-06-13 15:10:00,50.39,50.43,50.33,50.43,43173.0,47.1019,47.1393,47.0459,47.1393,43173.0
2022-06-13 15:15:00,50.42,50.58,50.35,50.42,87465.0,47.13,47.2795,47.0646,47.13,87465.0
2022-06-13 15:20:00,50.41,50.45,50.34,50.39,45660.0,47.1206,47.158,47.0552,47.1019,45660.0
2022-06-13 15:25:00,50.39,50.45,50.37,50.4,47369.0,47.1019,47.158,47.0832,47.1113,47369.0
2022-06-13 15:30:00,50.4,50.4,50.29,50.37,86323.0,47.1113,47.1113,47.0085,47.0832,86323.0
2022-06-13 15:35:00,50.37,50.48,50.35,50.37,87951.0,47.0832,47.1861,47.0646,47.0832,87951.0
2022-06-13 15:40:00,50.37,50.37,50.21,50.24,95222.0,47.0832,47.0832,46.9337,46.9617,95222.0
2022-06-13 15:45:00,50.23,50.31,50.2,50.26,91042.0,46.9524,47.0272,46.9243,46.9804,91042.0
2022-06-13 15:50:00,50.26,50.36,50.14,50.36,173001.0,46.9804,47.0739,46.8683,47.0739,173001.0
2022-06-13 15:55:00,50.36,50.4,50.24,50.33,322209.0,47.0739,47.1113,46.9617,47.0459,322209.0
2022-06-14 09:30:00,50.45,50.71,50.41,50.62,205074.0,47.158,47.4011,47.1206,47.3169,205074.0
2022-06-14 09:35:00,50.63,50.85,50.55,50.85,39146.0,47.3263,47.5319,47.2515,47.5319,39146.0
2022-06-14 09:40:00,50.84,50.99,50.73,50.89,48886.0,47.5226,47.6628,47.4198,47.5693,48886.0
2022-06-14 09:45:00,50.88,51.13,50.83,51.11,100193.0,47.56,47.7937,47.5132,47.775,100193.0
2022-06-14 09:50:00,51.1,51.11,50.93,50.99,41045.0,47.7656,47.775,47.6067,47.6628,41045.0
2022-06-14 09:55:00,50.99,50.99,50.87,50.9,58830.0,47.6628,47.6628,47.5506,47.5787,58830.0
2022-06-14 10:00:00,50.9,50.91,50.65,50.66,58274.0,47.5787,47.588,47.345,47.3543,58274.0
2022-06-14 10:05:00,50.66,50.7,50.48,50.6,44531.0,47.3543,47.3917,47.1861,47.2982,44531.0
2022-06-14 10:10:00,50.59,50.67,50.55,50.66,46208.0,47.2889,47.3637,47.2515,47.3543,46208.0
2022-06-14 10:15:00,50.65,50.79,50.6,50.77,34631.0,47.345,47.4758,47.2982,47.4571,34631.0
2022-06-14 10:20:00,50.76,50.76,50.6,50.61,34422.0,47.4478,47.4478,47.2982,47.3076,34422.0
2022-06-14 10:25:00,50.6,50.63,50.46,50.48,17631.0,47.2982,47.3263,47.1674,47.1861,17631.0
2022-06-14 10:30:00,50.48,50.48,50.38,50.46,35490.0,47.1861,47.1861,47.0926,47.1674,35490.0
2022-06-14 10:35:00,50.47,50.47,50.25,50.28,30803.0,47.1767,47.1767,46.9711,46.9991,30803.0
2022-06-14 10:40:00,50.27,50.27,50.14,50.16,22980.0,46.9898,46.9898,46.8683,46.8869,22980.0
2022-06-14 10:45:00,50.17,50.25,50.14,50.25,24515.0,46.8963,46.9711,46.8683,46.9711,24515.0
2022-06-14 10:50:00,50.25,50.48,50.24,50.36,87418.0,46.9711,47.1861,46.9617,47.0739,87418.0
2022-06-14 10:55:00,50.35,50.46,50.33,50.45,31473.0,47.0646,47.1674,47.0459,47.158,31473.0
2022-06-14 11:00:00,50.45,50.51,50.4,50.43,32360.0,47.158,47.2141,47.1113,47.1393,32360.0
2022-06-14 11:05:00,50.43,50.45,50.32,50.33,27046.0,47.1393,47.158,47.0365,47.0459,27046.0
2022-06-14 11:10:00,50.33,50.34,50.23,50.3,23625.0,47.0459,47.0552,46.9524,47.0178,23625.0
2022-06-14 11:15:00,50.3,50.31,50.2,50.26,21411.0,47.0178,47.0272,46.9243,46.9804,21411.0
2022-06-14 11:20:00,50.25,50.28,50.17,50.28,28596.0,46.9711,46.9991,46.8963,46.9991,28596.0
2022-06-14 11:25:00,50.29,50.37,50.27,50.29,20978.0,47.0085,47.0832,46.9898,47.0085,20978.0
2022-06-14 11:30:00,50.28,50.31,50.22,50.26,30007.0,46.9991,47.0272,46.943,46.9804,30007.0
2022-06-14 11:35:00,50.26,50.37,50.26,50.28,44208.0,46.9804,47.0832,46.9804,46.9991,44208.0
2022-06-14 11:40:00,50.29,50.42,50.29,50.4,21868.0,47.0085,47.13,47.0085,47.1113,21868.0
2022-06-14 11:45:00,50.4,50.41,50.23,50.27,24549.0,47.1113,47.1206,46.9524,46.9898,24549.0
2022-06-14 11:50:00,50.27,50.34,50.19,50.33,64451.0,46.9898,47.0552,46.915,47.0459,64451.0
2022-06-14 11:55:00,50.33,50.39,50.31,50.34,18725.0,47.0459,47.1019,47.0272,47.0552,18725.0
2022-06-14 12:00:00,50.34,50.35,50.19,50.21,26369.0,47.0552,47.0646,46.915,46.9337,26369.0
2022-06-14 12:05:00,50.21,50.26,50.15,50.19,22951.0,46.9337,46.9804,46.8776,46.915,22951.0
2022-06-14 12:10:00,50.19,50.27,50.19,50.22,28177.0,46.915,46.9898,46.915,46.943,28177.0
2022-06-14 12:15:00,50.21,50.28,50.17,50.26,28063.0,46.9337,46.9991,46.8963,46.9804,28063.0
2022-06-14 12:20:00,50.27,50.32,50.2,50.25,21884.0,46.9898,47.0365,46.9243,46.9711,21884.0
2022-06-14 12:25:00,50.26,50.26,50.19,50.23,71176.0,46.9804,46.9804,46.915,46.9524,71176.0
2022-06-14 12:30:00,50.23,50.26,50.19,50.24,27059.0,46.9524,46.9804,46.915,46.9617,27059.0
2022-06-14 12:35:00,50.24,50.25,50.15,50.16,22127.0,46.9617,46.9711,46.8776,46.8869,22127.0
2022-06-14 12:40:00,50.14,50.22,50.13,50.14,19419.0,46.8683,46.943,46.8589,46.8683,19419.0
2022-06-14 12:45:00,50.14,50.18,50.11,50.12,18117.0,46.8683,46.9056,46.8402,46.8496,18117.0
2022-06-14 12:50:00,50.12,50.25,50.1,50.24,28586.0,46.8496,46.9711,46.8309,46.9617,28586.0
2022-06-14 12:55:00,50.25,50.35,50.25,50.33,61535.0,46.9711,47.0646,46.9711,47.0459,61535.0
2022-06-14 13:00:00,50.33,50.38,50.31,50.38,19726.0,47.0459,47.0926,47.0272,47.0926,19726.0
2022-06-14 13:05:00,50.38,50.54,50.37,50.52,21270.0,47.0926,47.2422,47.0832,47.2235,21270.0
2022-06-14 13:10:00,50.52,50.55,50.43,50.46,27067.0,47.2235,47.2515,47.1393,47.1674,27067.0
2022-06-14 13:15:00,50.46,50.56,50.44,50.52,22857.0,47.1674,47.2608,47.1487,47.2235,22857.0
2022-06-14 13:20:00,50.52,50.6,50.52,50.55,18101.0,47.2235,47.2982,47.2235,47.2515,18101.0
2022-06-14 13:25:00,50.54,50.56,50.48,50.49,21164.0,47.2422,47.2608,47.1861,47.1954,21164.0
2022-06-14 13:30:00,50.48,50.54,50.47,50.48,17927.0,47.1861,47.2422,47.1767,47.1861,17927.0
2022-06-14 13:35:00,50.49,50.53,50.47,50.47,31503.0,47.1954,47.2328,47.1767,47.1767,31503.0
2022-06-14 13:40:00,50.47,50.47,50.3,50.34,24159.0,47.1767,47.1767,47.0178,47.0552,24159.0
2022-06-14 13:45:00,50.34,50.44,50.34,50.41,20843.0,47.0552,47.1487,47.0552,47.1206,20843.0
2022-06-14 13:50:00,50.41,50.46,50.39,50.44,23150.0,47.1206,47.1674,47.1019,47.1487,23150.0
2022-06-14 13:55:00,50.44,50.53,50.39,50.39,29515.0,47.1487,47.2328,47.1019,47.1019,29515.0
2022-06-14 14:00:00,50.39,50.49,50.36,50.36,35314.0,47.1019,47.1954,47.0739,47.0739,35314.0
2022-06-14 14:05:00,50.36,50.45,50.35,50.41,25776.0,47.0739,47.158,47.0646,47.1206,25776.0
2022-06-14 14:10:00,50.41,50.44,50.33,50.38,23093.0,47.1206,47.1487,47.0459,47.0926,23093.0
2022-06-14 14:15:00,50.38,50.49,50.35,50.47,31737.0,47.0926,47.1954,47.0646,47.1767,31737.0
2022-06-14 14:20:00,50.47,50.56,50.44,50.49,22472.0,47.1767,47.2608,47.1487,47.1954,22472.0
2022-06-14 14:25:00,50.48,50.51,50.41,50.48,28932.0,47.1861,47.2141,47.1206,47.1861,28932.0
2022-06-14 14:30:00,50.48,50.48,50.37,50.46,27033.0,47.1861,47.1861,47.0832,47.1674,27033.0
2022-06-14 14:35:00,50.46,50.54,50.43,50.52,38125.0,47.1674,47.2422,47.1393,47.2235,38125.0
2022-06-14 14:40:00,50.51,50.51,50.37,50.38,30156.0,47.2141,47.2141,47.0832,47.0926,30156.0
2022-06-14 14:45:00,50.39,50.44,50.34,50.34,19001.0,47.1019,47.1487,47.0552,47.0552,19001.0
2022-06-14 14:50:00,50.34,50.39,50.29,50.31,27051.0,47.0552,47.1019,47.0085,47.0272,27051.0
2022-06-14 14:55:00,50.3,50.38,50.3,50.32,36365.0,47.0178,47.0926,47.0178,47.0365,36365.0
2022-06-14 15:00:00,50.31,50.35,50.26,50.31,43938.0,47.0272,47.0646,46.9804,47.0272,43938.0
2022-06-14 15:05:00,50.31,50.39,50.3,50.36,75454.0,47.0272,47.1019,47.0178,47.0739,75454.0
2022-06-14 15:10:00,50.36,50.4,50.26,50.27,58179.0,47.0739,47.1113,46.9804,46.9898,58179.0
2022-06-14 15:15:00,50.27,50.35,50.24,50.29,107869.0,46.9898,47.0646,46.9617,47.0085,107869.0
2022-06-14 15:20:00,50.29,50.29,50.24,50.26,37666.0,47.0085,47.0085,46.9617,46.9804,37666.0
2022-06-14 15:25:00,50.27,50.39,50.25,50.36,42920.0,46.9898,47.1019,46.9711,47.0739,42920.0
2022-06-14 15:30:00,50.36,50.46,50.34,50.36,62856.0,47.0739,47.1674,47.0552,47.0739,62856.0
2022-06-14 15:35:00,50.36,50.47,50.31,50.41,85298.0,47.0739,47.1767,47.0272,47.1206,85298.0
2022-06-14 15:40:00,50.41,50.52,50.38,50.43,94319.0,47.1206,47.2235,47.0926,47.1393,94319.0
2022-06-14 15:45:00,50.43,50.57,50.38,50.57,109602.0,47.1393,47.2702,47.0926,47.2702,109602.0
2022-06-14 15:50:00,50.56,50.58,50.43,50.46,174226.0,47.2608,47.2795,47.1393,47.1674,174226.0
2022-06-14 15:55:00,50.46,50.46,50.3,50.41,458926.0,47.1674,47.1674,47.0178,47.1206,458926.0
2022-06-15 09:30:00,50.63,51.13,50.63,51.12,121920.0,47.3263,47.7937,47.3263,47.7843,121920.0
2022-06-15 09:35:00,51.11,51.18,51.04,51.09,108791.0,47.775,47.8404,47.7095,47.7563,108791.0
2022-06-15 09:40:00,51.09,51.24,50.95,51.24,88948.0,47.7563,47.8965,47.6254,47.8965,88948.0
2022-06-15 09:45:00,51.24,51.39,51.17,51.35,83709.0,47.8965,48.0367,47.831,47.9993,83709.0
2022-06-15 09:50:00,51.35,51.4,51.24,51.33,62710.0,47.9993,48.046,47.8965,47.9806,62710.0
2022-06-15 09:55:00,51.33,51.49,51.33,51.41,49441.0,47.9806,48.1302,47.9806,48.0554,49441.0
2022-06-15 10:00:00,51.43,51.43,51.31,51.34,44164.0,48.0741,48.0741,47.9619,47.99,44164.0
2022-06-15 10:05:00,51.35,51.35,51.13,51.15,29297.0,47.9993,47.9993,47.7937,47.8123,29297.0
2022-06-15 10:10:00,51.15,51.21,51.04,51.06,40161.0,47.8123,47.8684,47.7095,47.7282,40161.0
2022-06-15 10:15:00,51.07,51.3,51.05,51.19,43346.0,47.7376,47.9526,47.7189,47.8497,43346.0
2022-06-15 10:20:00,51.19,51.21,51.09,51.21,32224.0,47.8497,47.8684,47.7563,47.8684,32224.0
2022-06-15 10:25:00,51.2,51.21,51.13,51.17,24020.0,47.8591,47.8684,47.7937,47.831,24020.0
2022-06-15 10:30:00,51.15,51.18,51.09,51.16,48123.0,47.8123,47.8404,47.7563,47.8217,48123.0
2022-06-15 10:35:00,51.15,51.27,51.14,51.17,44356.0,47.8123,47.9245,47.803,47.831,44356.0
2022-06-15 10:40:00,51.16,51.19,50.91,50.91,34927.0,47.8217,47.8497,47.588,47.588,34927.0
2022-06-15 10:45:00,50.91,51.0,50.9,50.92,40606.0,47.588,47.6721,47.5787,47.5974,40606.0
2022-06-15 10:50:00,50.93,50.94,50.74,50.78,34870.0,47.6067,47.6161,47.4291,47.4665,34870.0
2022-06-15 10:55:00,50.78,50.78,50.63,50.74,61097.0,47.4665,47.4665,47.3263,47.4291,61097.0
2022-06-15 11:00:00,50.75,50.75,50.57,50.58,27842.0,47.4384,47.4384,47.2702,47.2795,27842.0
2022-06-15 11:05:00,50.59,50.75,50.54,50.72,30938.0,47.2889,47.4384,47.2422,47.4104,30938.0
2022-06-15 11:10:00,50.7,50.71,50.51,50.51,35478.0,47.3917,47.4011,47.2141,47.2141,35478.0
2022-06-15 11:15:00,50.51,50.61,50.47,50.47,57623.0,47.2141,47.3076,47.1767,47.1767,57623.0
2022-06-15 11:20:00,50.46,50.56,50.44,50.55,28677.0,47.1674,47.2608,47.1487,47.2515,28677.0
2022-06-15 11:25:00,50.55,50.56,50.45,50.51,18915.0,47.2515,47.2608,47.158,47.2141,18915.0
2022-06-15 11:30:00,50.51,50.56,50.51,50.55,23905.0,47.2141,47.2608,47.2141,47.2515,23905.0
2022-06-15 11:35:00,50.54,50.61,50.53,50.6,24154.0,47.2422,47.3076,47.2328,47.2982,24154.0
2022-06-15 11:40:00,50.6,50.72,50.59,50.6,39749.0,47.2982,47.4104,47.2889,47.2982,39749.0
2022-06-15 11:45:00,50.6,50.6,50.54,50.55,28346.0,47.2982,47.2982,47.2422,47.2515,28346.0
2022-06-15 11:50:00,50.54,50.64,50.49,50.6,20636.0,47.2422,47.3356,47.1954,47.2982,20636.0
2022-06-15 11:55:00,50.6,50.68,50.6,50.68,17838.0,47.2982,47.373,47.2982,47.373,17838.0
2022-06-15 12:00:00,50.69,50.75,50.68,50.7,20405.0,47.3824,47.4384,47.373,47.3917,20405.0
2022-06-15 12:05:00,50.7,50.71,50.61,50.65,23550.0,47.3917,47.4011,47.3076,47.345,23550.0
2022-06-15 12:10:00,50.66,50.66,50.61,50.65,15473.0,47.3543,47.3543,47.3076,47.345,15473.0
2022-06-15 12:15:00,50.65,50.68,50.61,50.62,17143.0,47.345,47.373,47.3076,47.3169,17143.0
2022-06-15 12:20:00,50.62,50.92,50.62,50.82,79048.0,47.3169,47.5974,47.3169,47.5039,79048.0
2022-06-15 12:25:00,50.81,50.87,50.74,50.87,27213.0,47.4945,47.5506,47.4291,47.5506,27213.0
2022-06-15 12:30:00,50.88,50.94,50.85,50.91,20387.0,47.56,47.6161,47.5319,47.588,20387.0
2022-06-15 12:35:00,50.92,50.95,50.88,50.91,22445.0,47.5974,47.6254,47.56,47.588,22445.0
2022-06-15 12:40:00,50.91,50.93,50.75,50.77,30294.0,47.588,47.6067,47.4384,47.4571,30294.0
2022-06-15 12:45:00,50.78,50.79,50.75,50.78,18125.0,47.4665,47.4758,47.4384,47.4665,18125.0
2022-06-15 12:50:00,50.78,50.79,50.7,50.7,31244.0,47.4665,47.4758,47.3917,47.3917,31244.0
2022-06-15 12:55:00,50.7,50.73,50.61,50.62,23250.0,47.3917,47.4198,47.3076,47.3169,23250.0
2022-06-15 13:00:00,50.62,50.74,50.59,50.72,18390.0,47.3169,47.4291,47.2889,47.4104,18390.0
2022-06-15 13:05:00,50.72,50.75,50.66,50.68,17239.0,47.4104,47.4384,47.3543,47.373,17239.0
2022-06-15 13:10:00,50.69,50.69,50.61,50.65,18579.0,47.3824,47.3824,47.3076,47.345,18579.0
2022-06-15 13:15:00,50.65,50.7,50.63,50.63,21258.0,47.345,47.3917,47.3263,47.3263,21258.0
2022-06-15 13:20:00,50.63,50.66,50.56,50.64,24207.0,47.3263,47.3543,47.2608,47.3356,24207.0
2022-06-15 13:25:00,50.63,50.71,50.59,50.7,33084.0,47.3263,47.4011,47.2889,47.3917,33084.0
2022-06-15 13:30:00,50.71,50.76,50.65,50.66,29878.0,47.4011,47.4478,47.345,47.3543,29878.0
2022-06-15 13:35:00,50.66,50.69,50.6,50.6,23279.0,47.3543,47.3824,47.2982,47.2982,23279.0
2022-06-15 13:40:00,50.6,50.65,50.59,50.65,28638.0,47.2982,47.345,47.2889,47.345,28638.0
2022-06-15 13:45:00,50.64,50.64,50.48,50.5,23701.0,47.3356,47.3356,47.1861,47.2048,23701.0
2022-06-15 13:50:00,50.49,50.58,50.44,50.49,47343.0,47.1954,47.2795,47.1487,47.1954,47343.0
2022-06-15 13:55:00,50.49,50.73,50.49,50.66,24252.0,47.1954,47.4198,47.1954,47.3543,24252.0
2022-06-15 14:00:00,50.64,50.85,50.43,50.51,68035.0,47.3356,47.5319,47.1393,47.2141,68035.0
2022-06-15 14:05:00,50.52,50.7,50.39,50.7,47924.0,47.2235,47.3917,47.1019,47.3917,47924.0
2022-06-15 14:10:00,50.68,50.73,50.53,50.68,35029.0,47.373,47.4198,47.2328,47.373,35029.0
2022-06-15 14:15:00,50.65,50.76,50.59,50.74,25226.0,47.345,47.4478,47.2889,47.4291,25226.0
2022-06-15 14:20:00,50.71,50.77,50.67,50.73,49641.0,47.4011,47.4571,47.3637,47.4198,49641.0
2022-06-15 14:25:00,50.74,50.8,50.7,50.72,37139.0,47.4291,47.4852,47.3917,47.4104,37139.0
2022-06-15 14:30:00,50.72,50.77,50.45,50.56,51308.0,47.4104,47.4571,47.158,47.2608,51308.0
2022-06-15 14:35:00,50.57,51.06,50.55,50.98,54021.0,47.2702,47.7282,47.2515,47.6534,54021.0
2022-06-15 14:40:00,50.97,51.24,50.94,51.19,42461.0,47.6441,47.8965,47.6161,47.8497,42461.0
2022-06-15 14:45:00,51.21,51.23,50.9,50.92,56959.0,47.8684,47.8871,47.5787,47.5974,56959.0
2022-06-15 14:50:00,50.89,50.98,50.75,50.81,42299.0,47.5693,47.6534,47.4384,47.4945,42299.0
2022-06-15 14:55:00,50.83,50.85,50.73,50.79,32144.0,47.5132,47.5319,47.4198,47.4758,32144.0
2022-06-15 15:00:00,50.79,50.95,50.77,50.86,49024.0,47.4758,47.6254,47.4571,47.5413,49024.0
2022-06-15 15:05:00,50.88,50.9,50.77,50.88,46619.0,47.56,47.5787,47.4571,47.56,46619.0
2022-06-15 15:10:00,50.88,50.88,50.77,50.85,55466.0,47.56,47.56,47.4571,47.5319,55466.0
2022-06-15 15:15:00,50.83,50.89,50.76,50.86,52831.0,47.5132,47.5693,47.4478,47.5413,52831.0
2022-06-15 15:20:00,50.86,51.04,50.85,51.03,57165.0,47.5413,47.7095,47.5319,47.7002,57165.0
2022-06-15 15:25:00,51.03,51.14,51.0,51.13,51008.0,47.7002,47.803,47.6721,47.7937,51008.0
2022-06-15 15:30:00,51.14,51.35,51.11,51.31,147102.0,47.803,47.9993,47.775,47.9619,147102.0
2022-06-15 15:35:00,51.31,51.37,51.11,51.15,129990.0,47.9619,48.018,47.775,47.8123,129990.0
2022-06-15 15:40:00,51.15,51.15,50.99,51.03,107934.0,47.8123,47.8123,47.6628,47.7002,107934.0
2022-06-15 15:45:00,51.03,51.04,50.93,51.03,131448.0,47.7002,47.7095,47.6067,47.7002,131448.0
2022-06-15 15:50:00,51.02,51.03,50.81,50.89,177541.0,47.6908,47.7002,47.4945,47.5693,177541.0
2022-06-15 15:55:00,50.89,50.96,50.83,50.86,399775.0,47.5693,47.6347,47.5132,47.5413,399775.0
2022-06-16 09:30:00,48.34,49.93,48.33,49.72,481057.0,45.1857,46.672,45.1764,46.4757,481057.0
2022-06-16 09:35:00,49.74,50.28,49.35,49.35,281677.0,46.4944,46.9991,46.1298,46.1298,281677.0
2022-06-16 09:40:00,49.32,49.4,48.67,48.79,237824.0,46.1018,46.1765,45.4942,45.6063,237824.0
2022-06-16 09:45:00,48.79,49.07,48.66,48.79,283014.0,45.6063,45.8681,45.4848,45.6063,283014.0
2022-06-16 09:50:00,48.79,49.59,48.78,49.31,272353.0,45.6063,46.3541,45.597,46.0924,272353.0
2022-06-16 09:55:00,49.33,49.88,49.31,49.36,210039.0,46.1111,46.6252,46.0924,46.1392,210039.0
2022-06-16 10:00:00,49.35,49.86,49.33,49.46,207102.0,46.1298,46.6065,46.1111,46.2326,207102.0
2022-06-16 10:05:00,49.46,49.48,49.0,49.26,213382.0,46.2326,46.2513,45.8026,46.0457,213382.0
2022-06-16 10:10:00,49.26,49.45,49.07,49.45,211546.0,46.0457,46.2233,45.8681,46.2233,211546.0
2022-06-16 10:15:00,49.45,49.83,49.27,49.65,312070.0,46.2233,46.5785,46.055,46.4102,312070.0
2022-06-16 10:20:00,49.63,49.73,49.5,49.63,127286.0,46.3915,46.485,46.27,46.3915,127286.0
2022-06-16 10:25:00,49.64,49.92,49.39,49.5,166112.0,46.4009,46.6626,46.1672,46.27,166112.0
2022-06-16 10:30:00,49.52,49.85,49.45,49.78,91722.0,46.2887,46.5972,46.2233,46.5317,91722.0
2022-06-16 10:35:00,49.83,50.11,49.83,50.03,155388.0,46.5785,46.8402,46.5785,46.7654,155388.0
2022-06-16 10:40:00,50.03,50.21,49.9,49.96,128335.0,46.7654,46.9337,46.6439,46.7,128335.0
2022-06-16 10:45:00,49.95,50.15,49.74,49.77,130664.0,46.6907,46.8776,46.4944,46.5224,130664.0
2022-06-16 10:50:00,49.76,49.91,49.7,49.87,91571.0,46.513,46.6533,46.457,46.6159,91571.0
2022-06-16 10:55:00,49.87,49.91,49.66,49.68,100893.0,46.6159,46.6533,46.4196,46.4383,100893.0
2022-06-16 11:00:00,49.67,49.76,49.6,49.64,91455.0,46.4289,46.513,46.3635,46.4009,91455.0
2022-06-16 11:05:00,49.63,49.8,49.55,49.75,72753.0,46.3915,46.5504,46.3168,46.5037,72753.0
2022-06-16 11:10:00,49.74,50.25,49.71,50.01,491648.0,46.4944,46.9711,46.4663,46.7467,491648.0
2022-06-16 11:15:00,50.01,50.07,49.88,49.95,62870.0,46.7467,46.8028,46.6252,46.6907,62870.0
2022-06-16 11:20:00,49.96,50.0,49.83,49.91,79377.0,46.7,46.7374,46.5785,46.6533,79377.0
2022-06-16 11:25:00,49.91,50.21,49.88,49.98,121372.0,46.6533,46.9337,46.6252,46.7187,121372.0
2022-06-16 11:30:00,49.99,50.07,49.88,49.99,79261.0,46.728,46.8028,46.6252,46.728,79261.0
2022-06-16 11:35:00,49.98,50.24,49.96,50.19,185351.0,46.7187,46.9617,46.7,46.915,185351.0
2022-06-16 11:40:00,50.18,50.23,50.01,50.17,92541.0,46.9056,46.9524,46.7467,46.8963,92541.0
2022-06-16 11:45:00,50.17,50.18,50.06,50.11,33778.0,46.8963,46.9056,46.7935,46.8402,33778.0
2022-06-16 11:50:00,50.09,50.12,50.01,50.1,35049.0,46.8215,46.8496,46.7467,46.8309,35049.0
2022-06-16 11:55:00,50.11,50.33,50.05,50.24,73325.0,46.8402,47.0459,46.7841,46.9617,73325.0
2022-06-16 12:00:00,50.25,50.42,50.16,50.39,93990.0,46.9711,47.13,46.8869,47.1019,93990.0
2022-06-16 12:05:00,50.38,50.41,50.25,50.25,59543.0,47.0926,47.1206,46.9711,46.9711,59543.0
2022-06-16 12:10:00,50.25,50.31,50.14,50.17,54781.0,46.9711,47.0272,46.8683,46.8963,54781.0
2022-06-16 12:15:00,50.18,50.33,50.17,50.24,74544.0,46.9056,47.0459,46.8963,46.9617,74544.0
2022-06-16 12:20:00,50.26,50.38,50.23,50.27,57962.0,46.9804,47.0926,46.9524,46.9898,57962.0
2022-06-16 12:25:00,50.25,50.38,50.25,50.37,53886.0,46.9711,47.0926,46.9711,47.0832,53886.0
2022-06-16 12:30:00,50.36,50.64,50.33,50.56,74141.0,47.0739,47.3356,47.0459,47.2608,74141.0
2022-06-16 12:35:00,50.55,50.57,50.39,50.48,59530.0,47.2515,47.2702,47.1019,47.1861,59530.0
2022-06-16 12:40:00,50.49,50.62,50.48,50.57,48394.0,47.1954,47.3169,47.1861,47.2702,48394.0
2022-06-16 12:45:00,50.57,50.75,50.53,50.72,75817.0,47.2702,47.4384,47.2328,47.4104,75817.0
2022-06-16 12:50:00,50.71,50.75,50.6,50.62,90182.0,47.4011,47.4384,47.2982,47.3169,90182.0
2022-06-16 12:55:00,50.63,50.65,50.53,50.58,38043.0,47.3263,47.345,47.2328,47.2795,38043.0
2022-06-16 13:00:00,50.58,50.67,50.57,50.6,50121.0,47.2795,47.3637,47.2702,47.2982,50121.0
2022-06-16 13:05:00,50.59,50.71,50.59,50.62,85553.0,47.2889,47.4011,47.2889,47.3169,85553.0
2022-06-16 13:10:00,50.62,50.65,50.55,50.64,39859.0,47.3169,47.345,47.2515,47.3356,39859.0
2022-06-16 13:15:00,50.64,50.65,50.51,50.52,73500.0,47.3356,47.345,47.2141,47.2235,73500.0
2022-06-16 13:20:00,50.52,50.52,50.42,50.44,56725.0,47.2235,47.2235,47.13,47.1487,56725.0
2022-06-16 13:25:00,50.44,50.62,50.38,50.59,70919.0,47.1487,47.3169,47.0926,47.2889,70919.0
2022-06-16 13:30:00,50.59,50.59,50.45,50.54,111510.0,47.2889,47.2889,47.158,47.2422,111510.0
2022-06-16 13:35:00,50.54,50.65,50.51,50.64,40669.0,47.2422,47.345,47.2141,47.3356,40669.0
2022-06-16 13:40:00,50.65,50.66,50.6,50.62,39947.0,47.345,47.3543,47.2982,47.3169,39947.0
2022-06-16 13:45:00,50.63,50.66,50.56,50.63,65672.0,47.3263,47.3543,47.2608,47.3263,65672.0
2022-06-16 13:50:00,50.63,50.78,50.6,50.74,71363.0,47.3263,47.4665,47.2982,47.4291,71363.0
2022-06-16 13:55:00,50.74,50.91,50.66,50.67,110655.0,47.4291,47.588,47.3543,47.3637,110655.0
2022-06-16 14:00:00,50.66,50.73,50.53,50.73,93161.0,47.3543,47.4198,47.2328,47.4198,93161.0
2022-06-16 14:05:00,50.75,50.81,50.61,50.61,46915.0,47.4384,47.4945,47.3076,47.3076,46915.0
2022-06-16 14:10:00,50.61,50.63,50.36,50.45,89417.0,47.3076,47.3263,47.0739,47.158,89417.0
2022-06-16 14:15:00,50.45,50.53,50.39,50.43,49965.0,47.158,47.2328,47.1019,47.1393,49965.0
2022-06-16 14:20:00,50.43,50.47,50.37,50.41,43327.0,47.1393,47.1767,47.0832,47.1206,43327.0
2022-06-16 14:25:00,50.42,50.56,50.41,50.54,37664.0,47.13,47.2608,47.1206,47.2422,37664.0
2022-06-16 14:30:00,50.53,50.55,50.44,50.45,39595.0,47.2328,47.2515,47.1487,47.158,39595.0
2022-06-16 14:35:00,50.45,50.5,50.39,50.5,55838.0,47.158,47.2048,47.1019,47.2048,55838.0
2022-06-16 14:40:00,50.5,50.59,50.34,50.34,89115.0,47.2048,47.2889,47.0552,47.0552,89115.0
2022-06-16 14:45:00,50.34,50.36,50.19,50.22,77385.0,47.0552,47.0739,46.915,46.943,77385.0
2022-06-16 14:50:00,50.22,50.24,50.07,50.12,58977.0,46.943,46.9617,46.8028,46.8496,58977.0
2022-06-16 14:55:00,50.11,50.22,50.05,50.22,75238.0,46.8402,46.943,46.7841,46.943,75238.0
2022-06-16 15:00:00,50.23,50.44,50.21,50.34,112935.0,46.9524,47.1487,46.9337,47.0552,112935.0
2022-06-16 15:05:00,50.33,50.37,50.24,50.36,87643.0,47.0459,47.0832,46.9617,47.0739,87643.0
2022-06-16 15:10:00,50.37,50.57,50.37,50.45,126550.0,47.0832,47.2702,47.0832,47.158,126550.0
2022-06-16 15:15:00,50.44,50.44,50.34,50.43,120168.0,47.1487,47.1487,47.0552,47.1393,120168.0
2022-06-16 15:20:00,50.43,50.49,50.33,50.34,118970.0,47.1393,47.1954,47.0459,47.0552,118970.0
2022-06-16 15:25:00,50.34,50.43,50.33,50.34,63330.0,47.0552,47.1393,47.0459,47.0552,63330.0
2022-06-16 15:30:00,50.33,50.33,50.1,50.1,108635.0,47.0459,47.0459,46.8309,46.8309,108635.0
2022-06-16 15:35:00,50.1,50.11,49.99,50.05,136480.0,46.8309,46.8402,46.728,46.7841,136480.0
2022-06-16 15:40:00,50.06,50.15,49.91,49.96,208369.0,46.7935,46.8776,46.6533,46.7,208369.0
2022-06-16 15:45:00,49.96,50.03,49.9,49.91,190794.0,46.7,46.7654,46.6439,46.6533,190794.0
2022-06-16 15:50:00,49.91,49.91,49.77,49.84,388661.0,46.6533,46.6533,46.5224,46.5878,388661.0
2022-06-16 15:55:00,49.84,49.84,49.73,49.83,614023.0,46.5878,46.5878,46.485,46.5785,614023.0
2022-06-17 09:30:00,50.14,50.25,48.79,48.79,902451.0,46.8683,46.9711,45.6063,45.6063,902451.0
2022-06-17 09:35:00,48.78,48.82,47.73,48.14,409056.0,45.597,45.6344,44.6155,44.9988,409056.0
2022-06-17 09:40:00,48.14,48.25,47.32,47.58,256508.0,44.9988,45.1016,44.2323,44.4753,256508.0
2022-06-17 09:45:00,47.59,47.63,47.17,47.29,276112.0,44.4846,44.522,44.0921,44.2042,276112.0
2022-06-17 09:50:00,47.3,47.59,47.14,47.57,429645.0,44.2136,44.4846,44.064,44.466,429645.0
2022-06-17 09:55:00,47.59,47.68,47.05,47.2,258080.0,44.4846,44.5688,43.9799,44.1201,258080.0
2022-06-17 10:00:00,47.19,47.77,47.1,47.68,284491.0,44.1107,44.6529,44.0266,44.5688,284491.0
2022-06-17 10:05:00,47.67,47.79,47.59,47.72,143646.0,44.5594,44.6716,44.4846,44.6062,143646.0
2022-06-17 10:10:00,47.71,47.94,47.58,47.68,170297.0,44.5968,44.8118,44.4753,44.5688,170297.0
2022-06-17 10:15:00,47.68,47.68,47.48,47.59,137318.0,44.5688,44.5688,44.3818,44.4846,137318.0
2022-06-17 10:20:00,47.59,47.63,47.51,47.53,153707.0,44.4846,44.522,44.4099,44.4286,153707.0
2022-06-17 10:25:00,47.52,47.52,47.24,47.26,263940.0,44.4192,44.4192,44.1575,44.1762,263940.0
2022-06-17 10:30:00,47.24,47.37,47.04,47.1,88543.0,44.1575,44.279,43.9705,44.0266,88543.0
2022-06-17 10:35:00,47.08,47.17,46.81,46.97,184160.0,44.0079,44.0921,43.7555,43.9051,184160.0
2022-06-17 10:40:00,46.98,46.98,46.74,46.77,83239.0,43.9145,43.9145,43.6901,43.7182,83239.0
2022-06-17 10:45:00,46.75,46.85,46.55,46.6,96543.0,43.6995,43.7929,43.5125,43.5592,96543.0
2022-06-17 10:50:00,46.59,46.63,46.34,46.43,125049.0,43.5499,43.5873,43.3162,43.4003,125049.0
2022-06-17 10:55:00,46.41,46.49,46.37,46.41,117993.0,43.3816,43.4564,43.3443,43.3816,117993.0
2022-06-17 11:00:00,46.41,46.64,46.26,46.54,203143.0,43.3816,43.5966,43.2414,43.5032,203143.0
2022-06-17 11:05:00,46.53,46.53,46.13,46.16,145333.0,43.4938,43.4938,43.1199,43.148,145333.0
2022-06-17 11:10:00,46.16,46.28,46.01,46.1,135732.0,43.148,43.2601,43.0077,43.0919,135732.0
2022-06-17 11:15:00,46.1,46.35,46.08,46.32,133539.0,43.0919,43.3256,43.0732,43.2975,133539.0
2022-06-17 11:20:00,46.31,46.32,46.02,46.05,64928.0,43.2882,43.2975,43.0171,43.0451,64928.0
2022-06-17 11:25:00,46.05,46.12,45.82,45.98,188585.0,43.0451,43.1106,42.8301,42.9797,188585.0
2022-06-17 11:30:00,46.0,46.19,45.89,45.94,98570.0,42.9984,43.176,42.8956,42.9423,98570.0
2022-06-17 11:35:00,45.93,46.03,45.89,45.95,84152.0,42.933,43.0264,42.8956,42.9517,84152.0
2022-06-17 11:40:00,45.96,46.14,45.85,45.94,129343.0,42.961,43.1293,42.8582,42.9423,129343.0
2022-06-17 11:45:00,45.94,45.99,45.85,45.89,110476.0,42.9423,42.9891,42.8582,42.8956,110476.0
2022-06-17 11:50:00,45.89,46.03,45.77,45.99,87457.0,42.8956,43.0264,42.7834,42.9891,87457.0
2022-06-17 11:55:00,45.99,46.04,45.87,46.01,175402.0,42.9891,43.0358,42.8769,43.0077,175402.0
2022-06-17 12:00:00,46.01,46.02,45.72,45.84,118435.0,43.0077,43.0171,42.7367,42.8488,118435.0
2022-06-17 12:05:00,45.84,46.26,45.84,46.24,189837.0,42.8488,43.2414,42.8488,43.2227,189837.0
2022-06-17 12:10:00,46.25,46.38,46.05,46.33,123442.0,43.2321,43.3536,43.0451,43.3069,123442.0
2022-06-17 12:15:00,46.34,46.4,46.11,46.24,197653.0,43.3162,43.3723,43.1012,43.2227,197653.0
2022-06-17 12:20:00,46.23,46.39,46.12,46.39,73620.0,43.2134,43.3629,43.1106,43.3629,73620.0
2022-06-17 12:25:00,46.41,46.44,46.33,46.36,55259.0,43.3816,43.4097,43.3069,43.3349,55259.0
2022-06-17 12:30:00,46.36,46.42,46.33,46.34,63139.0,43.3349,43.391,43.3069,43.3162,63139.0
2022-06-17 12:35:00,46.35,46.42,46.32,46.39,63762.0,43.3256,43.391,43.2975,43.3629,63762.0
2022-06-17 12:40:00,46.41,46.48,46.34,46.45,82310.0,43.3816,43.4471,43.3162,43.419,82310.0
2022-06-17 12:45:00,46.47,46.49,46.41,46.43,39604.0,43.4377,43.4564,43.3816,43.4003,39604.0
2022-06-17 12:50:00,46.44,46.45,46.31,46.41,80425.0,43.4097,43.419,43.2882,43.3816,80425.0
2022-06-17 12:55:00,46.39,46.58,46.38,46.51,83753.0,43.3629,43.5406,43.3536,43.4751,83753.0
2022-06-17 13:00:00,46.51,46.61,46.5,46.59,63066.0,43.4751,43.5686,43.4658,43.5499,63066.0
2022-06-17 13:05:00,46.59,46.94,46.59,46.9,116370.0,43.5499,43.8771,43.5499,43.8397,116370.0
2022-06-17 13:10:00,46.91,46.95,46.79,46.88,72858.0,43.849,43.8864,43.7368,43.821,72858.0
2022-06-17 13:15:00,46.89,46.93,46.86,46.86,67280.0,43.8303,43.8677,43.8023,43.8023,67280.0
2022-06-17 13:20:00,46.85,46.88,46.71,46.77,68672.0,43.7929,43.821,43.6621,43.7182,68672.0
2022-06-17 13:25:00,46.78,46.78,46.61,46.66,70270.0,43.7275,43.7275,43.5686,43.6153,70270.0
2022-06-17 13:30:00,46.66,46.87,46.64,46.86,73073.0,43.6153,43.8116,43.5966,43.8023,73073.0
2022-06-17 13:35:00,46.87,46.92,46.64,46.65,101671.0,43.8116,43.8584,43.5966,43.606,101671.0
2022-06-17 13:40:00,46.65,46.84,46.55,46.8,109946.0,43.606,43.7836,43.5125,43.7462,109946.0
2022-06-17 13:45:00,46.81,46.81,46.6,46.66,36549.0,43.7555,43.7555,43.5592,43.6153,36549.0
2022-06-17 13:50:00,46.66,46.72,46.62,46.71,58080.0,43.6153,43.6714,43.5779,43.6621,58080.0
2022-06-17 13:55:00,46.71,46.85,46.35,46.75,576808.0,43.6621,43.7929,43.3256,43.6995,576808.0
2022-06-17 14:00:00,46.75,46.77,46.41,46.42,109559.0,43.6995,43.7182,43.3816,43.391,109559.0
2022-06-17 14:05:00,46.41,46.51,46.39,46.49,43574.0,43.3816,43.4751,43.3629,43.4564,43574.0
2022-06-17 14:10:00,46.5,46.58,46.48,46.55,39178.0,43.4658,43.5406,43.4471,43.5125,39178.0
2022-06-17 14:15:00,46.56,46.65,46.51,46.51,53841.0,43.5219,43.606,43.4751,43.4751,53841.0
2022-06-17 14:20:00,46.5,46.52,46.46,46.48,45744.0,43.4658,43.4845,43.4284,43.4471,45744.0
2022-06-17 14:25:00,46.47,46.48,46.32,46.33,46271.0,43.4377,43.4471,43.2975,43.3069,46271.0
2022-06-17 14:30:00,46.32,46.41,46.27,46.35,44371.0,43.2975,43.3816,43.2508,43.3256,44371.0
2022-06-17 14:35:00,46.36,46.37,46.24,46.34,46334.0,43.3349,43.3443,43.2227,43.3162,46334.0
2022-06-17 14:40:00,46.35,46.44,46.3,46.3,57760.0,43.3256,43.4097,43.2788,43.2788,57760.0
2022-06-17 14:45:00,46.3,46.33,46.24,46.24,38120.0,43.2788,43.3069,43.2227,43.2227,38120.0
2022-06-17 14:50:00,46.23,46.25,46.2,46.23,49080.0,43.2134,43.2321,43.1853,43.2134,49080.0
2022-06-17 14:55:00,46.23,46.31,46.22,46.29,49098.0,43.2134,43.2882,43.204,43.2695,49098.0
2022-06-17 15:00:00,46.28,46.56,46.28,46.45,138955.0,43.2601,43.5219,43.2601,43.419,138955.0
2022-06-17 15:05:00,46.45,46.48,46.35,46.39,60145.0,43.419,43.4471,43.3256,43.3629,60145.0
2022-06-17 15:10:00,46.4,46.42,46.23,46.28,78177.0,43.3723,43.391,43.2134,43.2601,78177.0
2022-06-17 15:15:00,46.28,46.36,46.24,46.32,90031.0,43.2601,43.3349,43.2227,43.2975,90031.0
2022-06-17 15:20:00,46.32,46.43,46.3,46.38,93548.0,43.2975,43.4003,43.2788,43.3536,93548.0
2022-06-17 15:25:00,46.38,46.44,46.34,46.4,93996.0,43.3536,43.4097,43.3162,43.3723,93996.0
2022-06-17 15:30:00,46.4,46.44,46.31,46.32,128653.0,43.3723,43.4097,43.2882,43.2975,128653.0
2022-06-17 15:35:00,46.32,46.42,46.26,46.42,142073.0,43.2975,43.391,43.2414,43.391,142073.0
2022-06-17 15:40:00,46.43,46.47,46.31,46.35,155784.0,43.4003,43.4377,43.2882,43.3256,155784.0
2022-06-17 15:45:00,46.35,46.44,46.3,46.44,205435.0,43.3256,43.4097,43.2788,43.4097,205435.0
2022-06-17 15:50:00,46.43,46.44,46.16,46.19,532564.0,43.4003,43.4097,43.148,43.176,532564.0
2022-06-17 15:55:00,46.2,46.34,46.17,46.2,773306.0,43.1853,43.3162,43.1573,43.1853,773306.0
2022-06-21 09:30:00,46.08,46.65,45.9,46.42,312417.0,43.0732,43.606,42.9049,43.391,312417.0
2022-06-21 09:35:00,46.41,46.53,46.1,46.37,104154.0,43.3816,43.4938,43.0919,43.3443,104154.0
2022-06-21 09:40:00,46.39,46.87,46.28,46.85,154958.0,43.3629,43.8116,43.2601,43.7929,154958.0
2022-06-21 09:45:00,46.85,47.11,46.76,47.03,222422.0,43.7929,44.036,43.7088,43.9612,222422.0
2022-06-21 09:50:00,47.03,47.36,46.9,47.21,112358.0,43.9612,44.2697,43.8397,44.1294,112358.0
2022-06-21 09:55:00,47.23,47.4,47.12,47.18,149528.0,44.1481,44.307,44.0453,44.1014,149528.0
2022-06-21 10:00:00,47.19,47.44,47.16,47.31,141619.0,44.1107,44.3444,44.0827,44.2229,141619.0
2022-06-21 10:05:00,47.3,47.66,47.28,47.61,111291.0,44.2136,44.5501,44.1949,44.5033,111291.0
2022-06-21 10:10:00,47.61,47.7,47.53,47.56,72758.0,44.5033,44.5875,44.4286,44.4566,72758.0
2022-06-21 10:15:00,47.56,47.65,47.46,47.46,166347.0,44.4566,44.5407,44.3631,44.3631,166347.0
2022-06-21 10:20:00,47.45,47.81,47.35,47.74,94696.0,44.3538,44.6903,44.2603,44.6249,94696.0
2022-06-21 10:25:00,47.74,47.79,47.62,47.68,82553.0,44.6249,44.6716,44.5127,44.5688,82553.0
2022-06-21 10:30:00,47.69,47.8,47.67,47.78,46503.0,44.5781,44.6809,44.5594,44.6622,46503.0
2022-06-21 10:35:00,47.79,47.9,47.76,47.82,64033.0,44.6716,44.7744,44.6436,44.6996,64033.0
2022-06-21 10:40:00,47.81,47.81,47.68,47.75,43559.0,44.6903,44.6903,44.5688,44.6342,43559.0
2022-06-21 10:45:00,47.75,47.8,47.7,47.78,45459.0,44.6342,44.6809,44.5875,44.6622,45459.0
2022-06-21 10:50:00,47.77,47.99,47.72,47.98,62269.0,44.6529,44.8585,44.6062,44.8492,62269.0
2022-06-21 10:55:00,48.0,48.04,47.92,48.03,56640.0,44.8679,44.9053,44.7931,44.8959,56640.0
2022-06-21 11:00:00,48.03,48.18,48.03,48.09,65061.0,44.8959,45.0361,44.8959,44.952,65061.0
2022-06-21 11:05:00,48.09,48.13,48.06,48.08,43100.0,44.952,44.9894,44.924,44.9427,43100.0
2022-06-21 11:10:00,48.09,48.13,47.88,47.95,64142.0,44.952,44.9894,44.7557,44.8212,64142.0
2022-06-21 11:15:00,47.94,48.01,47.91,47.96,47925.0,44.8118,44.8772,44.7838,44.8305,47925.0
2022-06-21 11:20:00,47.95,48.03,47.95,47.97,38232.0,44.8212,44.8959,44.8212,44.8399,38232.0
2022-06-21 11:25:00,47.97,48.02,47.94,47.96,43794.0,44.8399,44.8866,44.8118,44.8305,43794.0
2022-06-21 11:30:00,47.95,48.0,47.9,47.99,62675.0,44.8212,44.8679,44.7744,44.8585,62675.0
2022-06-21 11:35:00,47.99,48.04,47.93,48.01,57612.0,44.8585,44.9053,44.8025,44.8772,57612.0
2022-06-21 11:40:00,48.02,48.05,47.94,48.05,55855.0,44.8866,44.9146,44.8118,44.9146,55855.0
2022-06-21 11:45:00,48.05,48.16,48.02,48.08,84734.0,44.9146,45.0175,44.8866,44.9427,84734.0
2022-06-21 11:50:00,48.08,48.24,48.08,48.1,108657.0,44.9427,45.0922,44.9427,44.9614,108657.0
2022-06-21 11:55:00,48.09,48.12,48.07,48.1,32715.0,44.952,44.9801,44.9333,44.9614,32715.0
2022-06-21 12:00:00,48.11,48.21,48.1,48.16,46677.0,44.9707,45.0642,44.9614,45.0175,46677.0
2022-06-21 12:05:00,48.17,48.25,48.07,48.08,46500.0,45.0268,45.1016,44.9333,44.9427,46500.0
2022-06-21 12:10:00,48.09,48.22,48.09,48.15,43547.0,44.952,45.0735,44.952,45.0081,43547.0
2022-06-21 12:15:00,48.16,48.23,48.13,48.23,34176.0,45.0175,45.0829,44.9894,45.0829,34176.0
2022-06-21 12:20:00,48.23,48.3,48.19,48.27,60066.0,45.0829,45.1483,45.0455,45.1203,60066.0
2022-06-21 12:25:00,48.26,48.27,48.14,48.18,59029.0,45.1109,45.1203,44.9988,45.0361,59029.0
2022-06-21 12:30:00,48.18,48.26,48.15,48.23,35970.0,45.0361,45.1109,45.0081,45.0829,35970.0
2022-06-21 12:35:00,48.25,48.37,48.25,48.29,40181.0,45.1016,45.2137,45.1016,45.139,40181.0
2022-06-21 12:40:00,48.29,48.31,48.22,48.27,36871.0,45.139,45.1577,45.0735,45.1203,36871.0
2022-06-21 12:45:00,48.26,48.28,48.21,48.24,23586.0,45.1109,45.1296,45.0642,45.0922,23586.0
2022-06-21 12:50:00,48.24,48.25,48.2,48.25,21058.0,45.0922,45.1016,45.0548,45.1016,21058.0
2022-06-21 12:55:00,48.26,48.33,48.26,48.32,22610.0,45.1109,45.1764,45.1109,45.167,22610.0
2022-06-21 13:00:00,48.31,48.31,48.19,48.2,25555.0,45.1577,45.1577,45.0455,45.0548,25555.0
2022-06-21 13:05:00,48.2,48.21,48.15,48.2,39661.0,45.0548,45.0642,45.0081,45.0548,39661.0
2022-06-21 13:10:00,48.21,48.25,48.2,48.23,21787.0,45.0642,45.1016,45.0548,45.0829,21787.0
2022-06-21 13:15:00,48.22,48.29,48.19,48.23,28630.0,45.0735,45.139,45.0455,45.0829,28630.0
2022-06-21 13:20:00,48.23,48.24,48.18,48.21,50015.0,45.0829,45.0922,45.0361,45.0642,50015.0
2022-06-21 13:25:00,48.21,48.3,48.2,48.29,34893.0,45.0642,45.1483,45.0548,45.139,34893.0
2022-06-21 13:30:00,48.29,48.36,48.25,48.35,40424.0,45.139,45.2044,45.1016,45.1951,40424.0
2022-06-21 13:35:00,48.34,48.34,48.22,48.23,39394.0,45.1857,45.1857,45.0735,45.0829,39394.0
2022-06-21 13:40:00,48.24,48.27,48.18,48.23,38819.0,45.0922,45.1203,45.0361,45.0829,38819.0
2022-06-21 13:45:00,48.23,48.24,48.17,48.2,35960.0,45.0829,45.0922,45.0268,45.0548,35960.0
2022-06-21 13:50:00,48.19,48.25,48.18,48.22,22803.0,45.0455,45.1016,45.0361,45.0735,22803.0
2022-06-21 13:55:00,48.22,48.26,48.19,48.23,32197.0,45.0735,45.1109,45.0455,45.0829,32197.0
2022-06-21 14:00:00,48.24,48.3,48.2,48.28,38282.0,45.0922,45.1483,45.0548,45.1296,38282.0
2022-06-21 14:05:00,48.28,48.45,48.26,48.43,62617.0,45.1296,45.2885,45.1109,45.2698,62617.0
2022-06-21 14:10:00,48.44,48.52,48.44,48.47,52857.0,45.2792,45.354,45.2792,45.3072,52857.0
2022-06-21 14:15:00,48.47,48.48,48.4,48.46,52904.0,45.3072,45.3166,45.2418,45.2979,52904.0
2022-06-21 14:20:00,48.46,48.55,48.42,48.52,93049.0,45.2979,45.382,45.2605,45.354,93049.0
2022-06-21 14:25:00,48.52,48.65,48.51,48.61,90258.0,45.354,45.4755,45.3446,45.4381,90258.0
2022-06-21 14:30:00,48.61,48.62,48.5,48.54,55929.0,45.4381,45.4474,45.3353,45.3727,55929.0
2022-06-21 14:35:00,48.55,48.55,48.35,48.37,39952.0,45.382,45.382,45.1951,45.2137,39952.0
2022-06-21 14:40:00,48.35,48.39,48.28,48.34,43573.0,45.1951,45.2324,45.1296,45.1857,43573.0
2022-06-21 14:45:00,48.33,48.38,48.31,48.33,27351.0,45.1764,45.2231,45.1577,45.1764,27351.0
2022-06-21 14:50:00,48.33,48.4,48.32,48.34,30127.0,45.1764,45.2418,45.167,45.1857,30127.0
2022-06-21 14:55:00,48.35,48.39,48.31,48.39,36559.0,45.1951,45.2324,45.1577,45.2324,36559.0
2022-06-21 15:00:00,48.39,48.41,48.32,48.37,42233.0,45.2324,45.2511,45.167,45.2137,42233.0
2022-06-21 15:05:00,48.38,48.38,48.22,48.27,112805.0,45.2231,45.2231,45.0735,45.1203,112805.0
2022-06-21 15:10:00,48.27,48.35,48.25,48.33,69480.0,45.1203,45.1951,45.1016,45.1764,69480.0
2022-06-21 15:15:00,48.32,48.34,48.28,48.3,53760.0,45.167,45.1857,45.1296,45.1483,53760.0
2022-06-21 15:20:00,48.3,48.39,48.29,48.39,45538.0,45.1483,45.2324,45.139,45.2324,45538.0
2022-06-21 15:25:00,48.39,48.39,48.34,48.36,65259.0,45.2324,45.2324,45.1857,45.2044,65259.0
2022-06-21 15:30:00,48.36,48.39,48.31,48.37,90789.0,45.2044,45.2324,45.1577,45.2137,90789.0
2022-06-21 15:35:00,48.37,48.4,48.33,48.38,101930.0,45.2137,45.2418,45.1764,45.2231,101930.0
2022-06-21 15:40:00,48.38,48.41,48.32,48.34,120132.0,45.2231,45.2511,45.167,45.1857,120132.0
2022-06-21 15:45:00,48.34,48.38,48.31,48.38,115096.0,45.1857,45.2231,45.1577,45.2231,115096.0
2022-06-21 15:50:00,48.38,48.52,48.36,48.51,275104.0,45.2231,45.354,45.2044,45.3446,275104.0
2022-06-21 15:55:00,48.51,48.51,48.38,48.4,476377.0,45.3446,45.3446,45.2231,45.2418,476377.0
2022-06-22 09:30:00,48.09,48.47,48.0,48.38,111765.0,44.952,45.3072,44.8679,45.2231,111765.0
2022-06-22 09:35:00,48.39,48.51,48.16,48.18,63653.0,45.2324,45.3446,45.0175,45.0361,63653.0
2022-06-22 09:40:00,48.19,48.32,48.1,48.14,54511.0,45.0455,45.167,44.9614,44.9988,54511.0
2022-06-22 09:45:00,48.13,48.32,48.06,48.25,55047.0,44.9894,45.167,44.924,45.1016,55047.0
2022-06-22 09:50:00,48.25,48.35,48.11,48.29,43155.0,45.1016,45.1951,44.9707,45.139,43155.0
2022-06-22 09:55:00,48.29,48.41,48.11,48.11,31465.0,45.139,45.2511,44.9707,44.9707,31465.0
2022-06-22 10:00:00,48.11,48.17,48.01,48.07,44240.0,44.9707,45.0268,44.8772,44.9333,44240.0
2022-06-22 10:05:00,48.06,48.13,47.93,48.08,53062.0,44.924,44.9894,44.8025,44.9427,53062.0
2022-06-22 10:10:00,48.09,48.11,47.93,48.11,42347.0,44.952,44.9707,44.8025,44.9707,42347.0
2022-06-22 10:15:00,48.1,48.25,48.09,48.25,32277.0,44.9614,45.1016,44.952,45.1016,32277.0
2022-06-22 10:20:00,48.24,48.24,47.99,48.21,81221.0,45.0922,45.0922,44.8585,45.0642,81221.0
2022-06-22 10:25:00,48.21,48.22,47.93,47.93,28252.0,45.0642,45.0735,44.8025,44.8025,28252.0
2022-06-22 10:30:00,47.93,48.1,47.89,48.0,25611.0,44.8025,44.9614,44.7651,44.8679,25611.0
2022-06-22 10:35:00,47.98,48.05,47.97,48.03,24213.0,44.8492,44.9146,44.8399,44.8959,24213.0
2022-06-22 10:40:00,48.03,48.04,47.94,48.01,28817.0,44.8959,44.9053,44.8118,44.8772,28817.0
2022-06-22 10:45:00,48.03,48.15,48.01,48.11,26215.0,44.8959,45.0081,44.8772,44.9707,26215.0
2022-06-22 10:50:00,48.12,48.14,47.93,47.93,21146.0,44.9801,44.9988,44.8025,44.8025,21146.0
2022-06-22 10:55:00,47.93,47.94,47.82,47.92,28507.0,44.8025,44.8118,44.6996,44.7931,28507.0
2022-06-22 11:00:00,47.88,47.92,47.73,47.74,26615.0,44.7557,44.7931,44.6155,44.6249,26615.0
2022-06-22 11:05:00,47.75,47.79,47.67,47.73,64789.0,44.6342,44.6716,44.5594,44.6155,64789.0
2022-06-22 11:10:00,47.73,47.87,47.71,47.87,35733.0,44.6155,44.7464,44.5968,44.7464,35733.0
2022-06-22 11:15:00,47.87,47.89,47.79,47.88,22616.0,44.7464,44.7651,44.6716,44.7557,22616.0
2022-06-22 11:20:00,47.88,47.91,47.81,47.91,21590.0,44.7557,44.7838,44.6903,44.7838,21590.0
2022-06-22 11:25:00,47.92,48.06,47.91,47.92,24433.0,44.7931,44.924,44.7838,44.7931,24433.0
2022-06-22 11:30:00,47.91,47.99,47.9,47.97,18313.0,44.7838,44.8585,44.7744,44.8399,18313.0
2022-06-22 11:35:00,47.96,48.0,47.95,47.97,38727.0,44.8305,44.8679,44.8212,44.8399,38727.0
2022-06-22 11:40:00,47.96,47.98,47.84,47.85,49559.0,44.8305,44.8492,44.7183,44.7277,49559.0
2022-06-22 11:45:00,47.83,47.87,47.73,47.82,23876.0,44.709,44.7464,44.6155,44.6996,23876.0
2022-06-22 11:50:00,47.82,47.82,47.72,47.72,21446.0,44.6996,44.6996,44.6062,44.6062,21446.0
2022-06-22 11:55:00,47.74,47.76,47.67,47.69,40001.0,44.6249,44.6436,44.5594,44.5781,40001.0
2022-06-22 12:00:00,47.7,47.82,47.68,47.72,31793.0,44.5875,44.6996,44.5688,44.6062,31793.0
2022-06-22 12:05:00,47.71,47.72,47.61,47.66,26601.0,44.5968,44.6062,44.5033,44.5501,26601.0
2022-06-22 12:10:00,47.67,47.75,47.67,47.68,14215.0,44.5594,44.6342,44.5594,44.5688,14215.0
2022-06-22 12:15:00,47.67,47.79,47.67,47.79,13273.0,44.5594,44.6716,44.5594,44.6716,13273.0
2022-06-22 12:20:00,47.78,47.79,47.73,47.75,19482.0,44.6622,44.6716,44.6155,44.6342,19482.0
2022-06-22 12:25:00,47.74,47.77,47.68,47.76,21201.0,44.6249,44.6529,44.5688,44.6436,21201.0
2022-06-22 12:30:00,47.75,47.8,47.74,47.77,18315.0,44.6342,44.6809,44.6249,44.6529,18315.0
2022-06-22 12:35:00,47.77,47.8,47.69,47.72,16288.0,44.6529,44.6809,44.5781,44.6062,16288.0
2022-06-22 12:40:00,47.72,47.8,47.71,47.78,13011.0,44.6062,44.6809,44.5968,44.6622,13011.0
2022-06-22 12:45:00,47.79,47.8,47.72,47.75,44686.0,44.6716,44.6809,44.6062,44.6342,44686.0
2022-06-22 12:50:00,47.75,47.76,47.65,47.66,19365.0,44.6342,44.6436,44.5407,44.5501,19365.0
2022-06-22 12:55:00,47.65,47.75,47.65,47.75,20811.0,44.5407,44.6342,44.5407,44.6342,20811.0
2022-06-22 13:00:00,47.74,47.77,47.69,47.73,16012.0,44.6249,44.6529,44.5781,44.6155,16012.0
2022-06-22 13:05:00,47.72,47.84,47.71,47.8,14837.0,44.6062,44.7183,44.5968,44.6809,14837.0
2022-06-22 13:10:00,47.8,47.82,47.77,47.78,11664.0,44.6809,44.6996,44.6529,44.6622,11664.0
2022-06-22 13:15:00,47.78,47.85,47.77,47.83,21061.0,44.6622,44.7277,44.6529,44.709,21061.0
2022-06-22 13:20:00,47.82,47.87,47.81,47.85,18626.0,44.6996,44.7464,44.6903,44.7277,18626.0
2022-06-22 13:25:00,47.85,47.89,47.83,47.88,21398.0,44.7277,44.7651,44.709,44.7557,21398.0
2022-06-22 13:30:00,47.87,47.87,47.71,47.71,20136.0,44.7464,44.7464,44.5968,44.5968,20136.0
2022-06-22 13:35:00,47.71,47.73,47.68,47.71,14087.0,44.5968,44.6155,44.5688,44.5968,14087.0
2022-06-22 13:40:00,47.7,47.76,47.69,47.75,17406.0,44.5875,44.6436,44.5781,44.6342,17406.0
2022-06-22 13:45:00,47.75,47.78,47.7,47.76,22098.0,44.6342,44.6622,44.5875,44.6436,22098.0
2022-06-22 13:50:00,47.76,47.78,47.71,47.72,14143.0,44.6436,44.6622,44.5968,44.6062,14143.0
2022-06-22 13:55:00,47.73,47.82,47.72,47.8,16937.0,44.6155,44.6996,44.6062,44.6809,16937.0
2022-06-22 14:00:00,47.8,47.81,47.74,47.8,22537.0,44.6809,44.6903,44.6249,44.6809,22537.0
2022-06-22 14:05:00,47.8,47.89,47.78,47.87,17896.0,44.6809,44.7651,44.6622,44.7464,17896.0
2022-06-22 14:10:00,47.87,47.9,47.83,47.89,37071.0,44.7464,44.7744,44.709,44.7651,37071.0
2022-06-22 14:15:00,47.89,47.95,47.87,47.88,32384.0,44.7651,44.8212,44.7464,44.7557,32384.0
2022-06-22 14:20:00,47.89,47.89,47.77,47.82,19190.0,44.7651,44.7651,44.6529,44.6996,19190.0
2022-06-22 14:25:00,47.82,47.82,47.72,47.73,18143.0,44.6996,44.6996,44.6062,44.6155,18143.0
2022-06-22 14:30:00,47.73,47.78,47.72,47.76,24231.0,44.6155,44.6622,44.6062,44.6436,24231.0
2022-06-22 14:35:00,47.76,47.76,47.62,47.62,26781.0,44.6436,44.6436,44.5127,44.5127,26781.0
2022-06-22 14:40:00,47.62,47.63,47.54,47.55,26246.0,44.5127,44.522,44.4379,44.4473,26246.0
2022-06-22 14:45:00,47.55,47.61,47.53,47.61,24970.0,44.4473,44.5033,44.4286,44.5033,24970.0
2022-06-22 14:50:00,47.6,47.61,47.55,47.58,14283.0,44.494,44.5033,44.4473,44.4753,14283.0
2022-06-22 14:55:00,47.57,47.64,47.57,47.6,21946.0,44.466,44.5314,44.466,44.494,21946.0
2022-06-22 15:00:00,47.59,47.65,47.56,47.65,31082.0,44.4846,44.5407,44.4566,44.5407,31082.0
2022-06-22 15:05:00,47.65,47.67,47.61,47.65,25226.0,44.5407,44.5594,44.5033,44.5407,25226.0
2022-06-22 15:10:00,47.64,47.64,47.52,47.53,20314.0,44.5314,44.5314,44.4192,44.4286,20314.0
2022-06-22 15:15:00,47.53,47.57,47.52,47.54,30818.0,44.4286,44.466,44.4192,44.4379,30818.0
2022-06-22 15:20:00,47.54,47.61,47.53,47.59,26862.0,44.4379,44.5033,44.4286,44.4846,26862.0
2022-06-22 15:25:00,47.59,47.59,47.49,47.54,39764.0,44.4846,44.4846,44.3912,44.4379,39764.0
2022-06-22 15:30:00,47.54,47.57,47.46,47.47,43907.0,44.4379,44.466,44.3631,44.3725,43907.0
2022-06-22 15:35:00,47.46,47.46,47.35,47.37,48567.0,44.3631,44.3631,44.2603,44.279,48567.0
2022-06-22 15:40:00,47.36,47.41,47.32,47.39,62100.0,44.2697,44.3164,44.2323,44.2977,62100.0
2022-06-22 15:45:00,47.39,47.39,47.29,47.36,77980.0,44.2977,44.2977,44.2042,44.2697,77980.0
2022-06-22 15:50:00,47.35,47.47,47.31,47.47,116045.0,44.2603,44.3725,44.2229,44.3725,116045.0
2022-06-22 15:55:00,47.46,47.46,47.31,47.32,345162.0,44.3631,44.3631,44.2229,44.2323,345162.0
2022-06-23 09:30:00,48.18,48.33,47.87,48.3,167986.0,45.0361,45.1764,44.7464,45.1483,167986.0
2022-06-23 09:35:00,48.3,48.42,48.25,48.33,79903.0,45.1483,45.2605,45.1016,45.1764,79903.0
2022-06-23 09:40:00,48.33,48.36,48.16,48.31,67640.0,45.1764,45.2044,45.0175,45.1577,67640.0
2022-06-23 09:45:00,48.32,48.32,48.0,48.03,52597.0,45.167,45.167,44.8679,44.8959,52597.0
2022-06-23 09:50:00,48.05,48.14,47.81,47.81,48982.0,44.9146,44.9988,44.6903,44.6903,48982.0
2022-06-23 09:55:00,47.81,47.97,47.75,47.94,59313.0,44.6903,44.8399,44.6342,44.8118,59313.0
2022-06-23 10:00:00,47.96,47.97,47.8,47.83,38419.0,44.8305,44.8399,44.6809,44.709,38419.0
2022-06-23 10:05:00,47.84,47.91,47.69,47.74,43801.0,44.7183,44.7838,44.5781,44.6249,43801.0
2022-06-23 10:10:00,47.73,47.77,47.63,47.64,48106.0,44.6155,44.6529,44.522,44.5314,48106.0
2022-06-23 10:15:00,47.64,47.81,47.6,47.77,35483.0,44.5314,44.6903,44.494,44.6529,35483.0
2022-06-23 10:20:00,47.77,48.0,47.73,48.0,39187.0,44.6529,44.8679,44.6155,44.8679,39187.0
2022-06-23 10:25:00,48.0,48.06,47.93,48.05,32719.0,44.8679,44.924,44.8025,44.9146,32719.0
2022-06-23 10:30:00,48.05,48.17,47.95,47.96,51612.0,44.9146,45.0268,44.8212,44.8305,51612.0
2022-06-23 10:35:00,47.94,48.19,47.94,48.15,42018.0,44.8118,45.0455,44.8118,45.0081,42018.0
2022-06-23 10:40:00,48.15,48.22,48.07,48.13,62187.0,45.0081,45.0735,44.9333,44.9894,62187.0
2022-06-23 10:45:00,48.13,48.2,48.1,48.12,32449.0,44.9894,45.0548,44.9614,44.9801,32449.0
2022-06-23 10:50:00,48.12,48.16,48.09,48.1,27011.0,44.9801,45.0175,44.952,44.9614,27011.0
2022-06-23 10:55:00,48.1,48.2,48.04,48.16,32702.0,44.9614,45.0548,44.9053,45.0175,32702.0
2022-06-23 11:00:00,48.17,48.17,48.05,48.05,22372.0,45.0268,45.0268,44.9146,44.9146,22372.0
2022-06-23 11:05:00,48.06,48.13,48.03,48.12,19300.0,44.924,44.9894,44.8959,44.9801,19300.0
2022-06-23 11:10:00,48.13,48.13,48.04,48.05,33388.0,44.9894,44.9894,44.9053,44.9146,33388.0
2022-06-23 11:15:00,48.05,48.07,48.01,48.04,26248.0,44.9146,44.9333,44.8772,44.9053,26248.0
2022-06-23 11:20:00,48.04,48.04,47.85,47.9,45484.0,44.9053,44.9053,44.7277,44.7744,45484.0
2022-06-23 11:25:00,47.89,47.94,47.83,47.87,33678.0,44.7651,44.8118,44.709,44.7464,33678.0
2022-06-23 11:30:00,47.87,47.91,47.71,47.83,41421.0,44.7464,44.7838,44.5968,44.709,41421.0
2022-06-23 11:35:00,47.83,47.95,47.83,47.93,37535.0,44.709,44.8212,44.709,44.8025,37535.0
2022-06-23 11:40:00,47.92,47.97,47.92,47.97,18933.0,44.7931,44.8399,44.7931,44.8399,18933.0
2022-06-23 11:45:00,47.96,47.98,47.83,47.83,46717.0,44.8305,44.8492,44.709,44.709,46717.0
2022-06-23 11:50:00,47.83,47.83,47.7,47.75,24307.0,44.709,44.709,44.5875,44.6342,24307.0
2022-06-23 11:55:00,47.75,47.77,47.6,47.62,27392.0,44.6342,44.6529,44.494,44.5127,27392.0
2022-06-23 12:00:00,47.62,47.63,47.46,47.47,42053.0,44.5127,44.522,44.3631,44.3725,42053.0
2022-06-23 12:05:00,47.46,47.59,47.44,47.54,39394.0,44.3631,44.4846,44.3444,44.4379,39394.0
2022-06-23 12:10:00,47.54,47.55,47.44,47.48,29966.0,44.4379,44.4473,44.3444,44.3818,29966.0
2022-06-23 12:15:00,47.48,47.65,47.46,47.62,49936.0,44.3818,44.5407,44.3631,44.5127,49936.0
2022-06-23 12:20:00,47.62,47.69,47.6,47.62,24119.0,44.5127,44.5781,44.494,44.5127,24119.0
2022-06-23 12:25:00,47.61,47.62,47.52,47.55,22761.0,44.5033,44.5127,44.4192,44.4473,22761.0
2022-06-23 12:30:00,47.55,47.62,47.48,47.5,19849.0,44.4473,44.5127,44.3818,44.4005,19849.0
2022-06-23 12:35:00,47.5,47.52,47.46,47.5,28051.0,44.4005,44.4192,44.3631,44.4005,28051.0
2022-06-23 12:40:00,47.49,47.58,47.48,47.52,25296.0,44.3912,44.4753,44.3818,44.4192,25296.0
2022-06-23 12:45:00,47.52,47.55,47.38,47.54,170969.0,44.4192,44.4473,44.2883,44.4379,170969.0
2022-06-23 12:50:00,47.55,47.61,47.5,47.6,35212.0,44.4473,44.5033,44.4005,44.494,35212.0
2022-06-23 12:55:00,47.59,47.68,47.58,47.68,24837.0,44.4846,44.5688,44.4753,44.5688,24837.0
2022-06-23 13:00:00,47.67,47.7,47.63,47.68,189474.0,44.5594,44.5875,44.522,44.5688,189474.0
2022-06-23 13:05:00,47.68,47.82,47.67,47.82,57962.0,44.5688,44.6996,44.5594,44.6996,57962.0
2022-06-23 13:10:00,47.8,47.83,47.73,47.76,23194.0,44.6809,44.709,44.6155,44.6436,23194.0
2022-06-23 13:15:00,47.76,47.83,47.75,47.75,34261.0,44.6436,44.709,44.6342,44.6342,34261.0
2022-06-23 13:20:00,47.76,47.78,47.67,47.7,51850.0,44.6436,44.6622,44.5594,44.5875,51850.0
2022-06-23 13:25:00,47.7,47.77,47.67,47.69,46985.0,44.5875,44.6529,44.5594,44.5781,46985.0
2022-06-23 13:30:00,47.69,47.75,47.65,47.69,31469.0,44.5781,44.6342,44.5407,44.5781,31469.0
2022-06-23 13:35:00,47.7,47.71,47.53,47.58,31303.0,44.5875,44.5968,44.4286,44.4753,31303.0
2022-06-23 13:40:00,47.58,47.62,47.49,47.58,81326.0,44.4753,44.5127,44.3912,44.4753,81326.0
2022-06-23 13:45:00,47.59,47.68,47.56,47.65,61874.0,44.4846,44.5688,44.4566,44.5407,61874.0
2022-06-23 13:50:00,47.64,47.71,47.63,47.7,30437.0,44.5314,44.5968,44.522,44.5875,30437.0
2022-06-23 13:55:00,47.7,47.77,47.68,47.74,44768.0,44.5875,44.6529,44.5688,44.6249,44768.0
2022-06-23 14:00:00,47.75,47.78,47.66,47.67,26422.0,44.6342,44.6622,44.5501,44.5594,26422.0
2022-06-23 14:05:00,47.66,47.72,47.63,47.72,37102.0,44.5501,44.6062,44.522,44.6062,37102.0
2022-06-23 14:10:00,47.72,47.73,47.65,47.72,24880.0,44.6062,44.6155,44.5407,44.6062,24880.0
2022-06-23 14:15:00,47.71,47.72,47.65,47.68,24994.0,44.5968,44.6062,44.5407,44.5688,24994.0
2022-06-23 14:20:00,47.68,47.69,47.64,47.67,24285.0,44.5688,44.5781,44.5314,44.5594,24285.0
2022-06-23 14:25:00,47.67,47.77,47.61,47.77,115705.0,44.5594,44.6529,44.5033,44.6529,115705.0
2022-06-23 14:30:00,47.78,47.84,47.75,47.83,61726.0,44.6622,44.7183,44.6342,44.709,61726.0
2022-06-23 14:35:00,47.82,47.83,47.71,47.77,34991.0,44.6996,44.709,44.5968,44.6529,34991.0
2022-06-23 14:40:00,47.77,47.82,47.75,47.82,25318.0,44.6529,44.6996,44.6342,44.6996,25318.0
2022-06-23 14:45:00,47.82,47.82,47.74,47.79,24657.0,44.6996,44.6996,44.6249,44.6716,24657.0
2022-06-23 14:50:00,47.78,47.79,47.72,47.75,57899.0,44.6622,44.6716,44.6062,44.6342,57899.0
2022-06-23 14:55:00,47.75,47.76,47.68,47.73,35585.0,44.6342,44.6436,44.5688,44.6155,35585.0
2022-06-23 15:00:00,47.72,47.73,47.58,47.59,107605.0,44.6062,44.6155,44.4753,44.4846,107605.0
2022-06-23 15:05:00,47.58,47.72,47.55,47.72,114773.0,44.4753,44.6062,44.4473,44.6062,114773.0
2022-06-23 15:10:00,47.72,47.79,47.71,47.77,53031.0,44.6062,44.6716,44.5968,44.6529,53031.0
2022-06-23 15:15:00,47.77,47.8,47.75,47.8,81300.0,44.6529,44.6809,44.6342,44.6809,81300.0
2022-06-23 15:20:00,47.8,47.8,47.68,47.72,67028.0,44.6809,44.6809,44.5688,44.6062,67028.0
2022-06-23 15:25:00,47.73,47.8,47.71,47.77,55886.0,44.6155,44.6809,44.5968,44.6529,55886.0
2022-06-23 15:30:00,47.76,47.92,47.74,47.91,87541.0,44.6436,44.7931,44.6249,44.7838,87541.0
2022-06-23 15:35:00,47.91,47.92,47.83,47.87,106183.0,44.7838,44.7931,44.709,44.7464,106183.0
2022-06-23 15:40:00,47.87,47.89,47.77,47.81,111636.0,44.7464,44.7651,44.6529,44.6903,111636.0
2022-06-23 15:45:00,47.82,47.88,47.81,47.83,123896.0,44.6996,44.7557,44.6903,44.709,123896.0
2022-06-23 15:50:00,47.82,47.87,47.77,47.79,158222.0,44.6996,44.7464,44.6529,44.6716,158222.0
2022-06-23 15:55:00,47.78,47.78,47.68,47.74,430251.0,44.6622,44.6622,44.5688,44.6249,430251.0
2022-06-24 09:30:00,48.05,48.38,48.0,48.35,144115.0,44.9146,45.2231,44.8679,45.1951,144115.0
2022-06-24 09:35:00,48.34,48.42,47.91,48.02,67699.0,45.1857,45.2605,44.7838,44.8866,67699.0
2022-06-24 09:40:00,48.06,48.24,47.95,48.22,59269.0,44.924,45.0922,44.8212,45.0735,59269.0
2022-06-24 09:45:00,48.24,48.26,47.92,48.01,51560.0,45.0922,45.1109,44.7931,44.8772,51560.0
2022-06-24 09:50:00,48.0,48.04,47.79,47.83,53285.0,44.8679,44.9053,44.6716,44.709,53285.0
2022-06-24 09:55:00,47.82,47.89,47.72,47.74,46698.0,44.6996,44.7651,44.6062,44.6249,46698.0
2022-06-24 10:00:00,47.77,48.12,47.75,48.1,69419.0,44.6529,44.9801,44.6342,44.9614,69419.0
2022-06-24 10:05:00,48.12,48.12,48.0,48.0,61161.0,44.9801,44.9801,44.8679,44.8679,61161.0
2022-06-24 10:10:00,48.0,48.07,47.97,48.0,78603.0,44.8679,44.9333,44.8399,44.8679,78603.0
2022-06-24 10:15:00,48.01,48.22,47.98,48.2,55869.0,44.8772,45.0735,44.8492,45.0548,55869.0
2022-06-24 10:20:00,48.21,48.24,48.14,48.19,44621.0,45.0642,45.0922,44.9988,45.0455,44621.0
2022-06-24 10:25:00,48.18,48.21,48.06,48.16,43838.0,45.0361,45.0642,44.924,45.0175,43838.0
2022-06-24 10:30:00,48.16,48.24,48.14,48.17,31157.0,45.0175,45.0922,44.9988,45.0268,31157.0
2022-06-24 10:35:00,48.17,48.21,48.07,48.1,39824.0,45.0268,45.0642,44.9333,44.9614,39824.0
2022-06-24 10:40:00,48.11,48.29,48.06,48.25,64872.0,44.9707,45.139,44.924,45.1016,64872.0
2022-06-24 10:45:00,48.25,48.6,48.23,48.58,155917.0,45.1016,45.4287,45.0829,45.41,155917.0
2022-06-24 10:50:00,48.6,48.71,48.59,48.63,85503.0,45.4287,45.5316,45.4194,45.4568,85503.0
2022-06-24 10:55:00,48.62,48.62,48.4,48.42,62785.0,45.4474,45.4474,45.2418,45.2605,62785.0
2022-06-24 11:00:00,48.42,48.47,48.35,48.41,161088.0,45.2605,45.3072,45.1951,45.2511,161088.0
2022-06-24 11:05:00,48.41,48.47,48.35,48.38,71318.0,45.2511,45.3072,45.1951,45.2231,71318.0
2022-06-24 11:10:00,48.38,48.57,48.33,48.57,59558.0,45.2231,45.4007,45.1764,45.4007,59558.0
2022-06-24 11:15:00,48.56,48.67,48.54,48.66,68315.0,45.3914,45.4942,45.3727,45.4848,68315.0
2022-06-24 11:20:00,48.66,48.67,48.42,48.42,42139.0,45.4848,45.4942,45.2605,45.2605,42139.0
2022-06-24 11:25:00,48.43,48.45,48.36,48.4,45165.0,45.2698,45.2885,45.2044,45.2418,45165.0
2022-06-24 11:30:00,48.39,48.42,48.3,48.3,35147.0,45.2324,45.2605,45.1483,45.1483,35147.0
2022-06-24 11:35:00,48.3,48.44,48.28,48.42,20568.0,45.1483,45.2792,45.1296,45.2605,20568.0
2022-06-24 11:40:00,48.42,48.44,48.34,48.36,19069.0,45.2605,45.2792,45.1857,45.2044,19069.0
2022-06-24 11:45:00,48.36,48.38,48.27,48.3,20580.0,45.2044,45.2231,45.1203,45.1483,20580.0
2022-06-24 11:50:00,48.31,48.47,48.31,48.38,373699.0,45.1577,45.3072,45.1577,45.2231,373699.0
2022-06-24 11:55:00,48.39,48.39,48.27,48.27,21737.0,45.2324,45.2324,45.1203,45.1203,21737.0
2022-06-24 12:00:00,48.27,48.36,48.19,48.3,28318.0,45.1203,45.2044,45.0455,45.1483,28318.0
2022-06-24 12:05:00,48.3,48.31,48.17,48.24,26931.0,45.1483,45.1577,45.0268,45.0922,26931.0
2022-06-24 12:10:00,48.25,48.28,48.18,48.28,24350.0,45.1016,45.1296,45.0361,45.1296,24350.0
2022-06-24 12:15:00,48.29,48.39,48.26,48.37,28698.0,45.139,45.2324,45.1109,45.2137,28698.0
2022-06-24 12:20:00,48.38,48.45,48.31,48.31,40517.0,45.2231,45.2885,45.1577,45.1577,40517.0
2022-06-24 12:25:00,48.31,48.31,48.22,48.26,30956.0,45.1577,45.1577,45.0735,45.1109,30956.0
2022-06-24 12:30:00,48.26,48.3,48.24,48.27,22619.0,45.1109,45.1483,45.0922,45.1203,22619.0
2022-06-24 12:35:00,48.27,48.27,48.19,48.24,41181.0,45.1203,45.1203,45.0455,45.0922,41181.0
2022-06-24 12:40:00,48.25,48.25,48.15,48.17,17599.0,45.1016,45.1016,45.0081,45.0268,17599.0
2022-06-24 12:45:00,48.17,48.17,48.1,48.11,17231.0,45.0268,45.0268,44.9614,44.9707,17231.0
2022-06-24 12:50:00,48.11,48.12,48.04,48.11,15785.0,44.9707,44.9801,44.9053,44.9707,15785.0
2022-06-24 12:55:00,48.1,48.11,48.07,48.09,19194.0,44.9614,44.9707,44.9333,44.952,19194.0
2022-06-24 13:00:00,48.1,48.19,48.1,48.19,16870.0,44.9614,45.0455,44.9614,45.0455,16870.0
2022-06-24 13:05:00,48.19,48.19,48.12,48.14,17861.0,45.0455,45.0455,44.9801,44.9988,17861.0
2022-06-24 13:10:00,48.14,48.18,48.08,48.16,23084.0,44.9988,45.0361,44.9427,45.0175,23084.0
2022-06-24 13:15:00,48.16,48.18,48.13,48.14,18521.0,45.0175,45.0361,44.9894,44.9988,18521.0
2022-06-24 13:20:00,48.15,48.24,48.14,48.23,20142.0,45.0081,45.0922,44.9988,45.0829,20142.0
2022-06-24 13:25:00,48.23,48.3,48.2,48.29,22628.0,45.0829,45.1483,45.0548,45.139,22628.0
2022-06-24 13:30:00,48.29,48.31,48.25,48.28,15748.0,45.139,45.1577,45.1016,45.1296,15748.0
2022-06-24 13:35:00,48.28,48.29,48.19,48.28,39230.0,45.1296,45.139,45.0455,45.1296,39230.0
2022-06-24 13:40:00,48.27,48.44,48.27,48.41,63647.0,45.1203,45.2792,45.1203,45.2511,63647.0
2022-06-24 13:45:00,48.41,48.41,48.32,48.36,49297.0,45.2511,45.2511,45.167,45.2044,49297.0
2022-06-24 13:50:00,48.36,48.37,48.32,48.34,16509.0,45.2044,45.2137,45.167,45.1857,16509.0
2022-06-24 13:55:00,48.33,48.39,48.3,48.3,26769.0,45.1764,45.2324,45.1483,45.1483,26769.0
2022-06-24 14:00:00,48.31,48.32,48.21,48.21,58741.0,45.1577,45.167,45.0642,45.0642,58741.0
2022-06-24 14:05:00,48.21,48.23,48.17,48.19,50432.0,45.0642,45.0829,45.0268,45.0455,50432.0
2022-06-24 14:10:00,48.19,48.22,48.15,48.16,36117.0,45.0455,45.0735,45.0081,45.0175,36117.0
2022-06-24 14:15:00,48.16,48.17,48.08,48.1,41989.0,45.0175,45.0268,44.9427,44.9614,41989.0
2022-06-24 14:20:00,48.11,48.12,48.07,48.1,33900.0,44.9707,44.9801,44.9333,44.9614,33900.0
2022-06-24 14:25:00,48.11,48.15,48.07,48.15,35038.0,44.9707,45.0081,44.9333,45.0081,35038.0
2022-06-24 14:30:00,48.16,48.19,48.13,48.13,30149.0,45.0175,45.0455,44.9894,44.9894,30149.0
2022-06-24 14:35:00,48.13,48.17,48.11,48.13,23452.0,44.9894,45.0268,44.9707,44.9894,23452.0
2022-06-24 14:40:00,48.13,48.19,48.11,48.17,25582.0,44.9894,45.0455,44.9707,45.0268,25582.0
2022-06-24 14:45:00,48.17,48.22,48.16,48.19,27997.0,45.0268,45.0735,45.0175,45.0455,27997.0
2022-06-24 14:50:00,48.19,48.19,48.14,48.16,27370.0,45.0455,45.0455,44.9988,45.0175,27370.0
2022-06-24 14:55:00,48.16,48.16,48.09,48.15,31260.0,45.0175,45.0175,44.952,45.0081,31260.0
2022-06-24 15:00:00,48.15,48.15,48.11,48.12,36643.0,45.0081,45.0081,44.9707,44.9801,36643.0
2022-06-24 15:05:00,48.11,48.16,48.08,48.1,51017.0,44.9707,45.0175,44.9427,44.9614,51017.0
2022-06-24 15:10:00,48.09,48.13,48.06,48.13,53378.0,44.952,44.9894,44.924,44.9894,53378.0
2022-06-24 15:15:00,48.13,48.14,48.1,48.11,44425.0,44.9894,44.9988,44.9614,44.9707,44425.0
2022-06-24 15:20:00,48.1,48.11,48.04,48.09,54525.0,44.9614,44.9707,44.9053,44.952,54525.0
2022-06-24 15:25:00,48.08,48.1,48.02,48.03,74399.0,44.9427,44.9614,44.8866,44.8959,74399.0
2022-06-24 15:30:00,48.04,48.08,48.01,48.02,72897.0,44.9053,44.9427,44.8772,44.8866,72897.0
2022-06-24 15:35:00,48.01,48.06,47.97,48.05,108306.0,44.8772,44.924,44.8399,44.9146,108306.0
2022-06-24 15:40:00,48.05,48.22,48.04,48.2,149250.0,44.9146,45.0735,44.9053,45.0548,149250.0
2022-06-24 15:45:00,48.2,48.33,48.19,48.27,165154.0,45.0548,45.1764,45.0455,45.1203,165154.0
2022-06-24 15:50:00,48.26,48.4,48.22,48.37,188692.0,45.1109,45.2418,45.0735,45.2137,188692.0
2022-06-24 15:55:00,48.37,48.51,48.36,48.46,566536.0,45.2137,45.3446,45.2044,45.2979,566536.0
2022-06-27 09:30:00,48.57,48.83,48.57,48.73,135743.0,45.4007,45.6437,45.4007,45.5503,135743.0
2022-06-27 09:35:00,48.77,48.95,48.7,48.87,69086.0,45.5876,45.7559,45.5222,45.6811,69086.0
2022-06-27 09:40:00,48.88,49.14,48.88,49.08,46101.0,45.6905,45.9335,45.6905,45.8774,46101.0
2022-06-27 09:45:00,49.07,49.2,49.03,49.07,60954.0,45.8681,45.9896,45.8307,45.8681,60954.0
2022-06-27 09:50:00,49.08,49.1,48.9,48.91,36760.0,45.8774,45.8961,45.7092,45.7185,36760.0
2022-06-27 09:55:00,48.9,48.96,48.72,48.83,42852.0,45.7092,45.7653,45.5409,45.6437,42852.0
2022-06-27 10:00:00,48.83,48.89,48.67,48.75,31484.0,45.6437,45.6998,45.4942,45.569,31484.0
2022-06-27 10:05:00,48.75,48.82,48.7,48.73,26078.0,45.569,45.6344,45.5222,45.5503,26078.0
2022-06-27 10:10:00,48.72,48.77,48.67,48.73,29711.0,45.5409,45.5876,45.4942,45.5503,29711.0
2022-06-27 10:15:00,48.73,48.83,48.67,48.83,22487.0,45.5503,45.6437,45.4942,45.6437,22487.0
2022-06-27 10:20:00,48.8,48.83,48.76,48.8,24948.0,45.6157,45.6437,45.5783,45.6157,24948.0
2022-06-27 10:25:00,48.8,48.88,48.79,48.86,23516.0,45.6157,45.6905,45.6063,45.6718,23516.0
2022-06-27 10:30:00,48.86,48.89,48.74,48.76,18303.0,45.6718,45.6998,45.5596,45.5783,18303.0
2022-06-27 10:35:00,48.75,48.81,48.7,48.72,20959.0,45.569,45.625,45.5222,45.5409,20959.0
2022-06-27 10:40:00,48.73,48.89,48.71,48.85,21442.0,45.5503,45.6998,45.5316,45.6624,21442.0
2022-06-27 10:45:00,48.86,48.88,48.78,48.87,26757.0,45.6718,45.6905,45.597,45.6811,26757.0
2022-06-27 10:50:00,48.87,48.91,48.79,48.8,23628.0,45.6811,45.7185,45.6063,45.6157,23628.0
2022-06-27 10:55:00,48.79,48.79,48.66,48.66,28085.0,45.6063,45.6063,45.4848,45.4848,28085.0
2022-06-27 11:00:00,48.65,48.68,48.59,48.59,23177.0,45.4755,45.5035,45.4194,45.4194,23177.0
2022-06-27 11:05:00,48.59,48.68,48.59,48.6,27295.0,45.4194,45.5035,45.4194,45.4287,27295.0
2022-06-27 11:10:00,48.61,48.65,48.59,48.64,16988.0,45.4381,45.4755,45.4194,45.4661,16988.0
2022-06-27 11:15:00,48.64,48.85,48.63,48.8,30780.0,45.4661,45.6624,45.4568,45.6157,30780.0
2022-06-27 11:20:00,48.79,48.85,48.78,48.83,21378.0,45.6063,45.6624,45.597,45.6437,21378.0
2022-06-27 11:25:00,48.84,48.86,48.76,48.77,39032.0,45.6531,45.6718,45.5783,45.5876,39032.0
2022-06-27 11:30:00,48.78,48.78,48.7,48.72,18621.0,45.597,45.597,45.5222,45.5409,18621.0
2022-06-27 11:35:00,48.72,48.75,48.67,48.73,36748.0,45.5409,45.569,45.4942,45.5503,36748.0
2022-06-27 11:40:00,48.73,48.76,48.72,48.73,21583.0,45.5503,45.5783,45.5409,45.5503,21583.0
2022-06-27 11:45:00,48.74,48.78,48.72,48.77,48239.0,45.5596,45.597,45.5409,45.5876,48239.0
2022-06-27 11:50:00,48.77,48.8,48.75,48.8,25174.0,45.5876,45.6157,45.569,45.6157,25174.0
2022-06-27 11:55:00,48.8,48.84,48.77,48.82,16650.0,45.6157,45.6531,45.5876,45.6344,16650.0
2022-06-27 12:00:00,48.83,48.84,48.76,48.79,17846.0,45.6437,45.6531,45.5783,45.6063,17846.0
2022-06-27 12:05:00,48.78,48.83,48.76,48.79,14574.0,45.597,45.6437,45.5783,45.6063,14574.0
2022-06-27 12:10:00,48.78,48.78,48.72,48.74,14612.0,45.597,45.597,45.5409,45.5596,14612.0
2022-06-27 12:15:00,48.73,48.77,48.7,48.76,25563.0,45.5503,45.5876,45.5222,45.5783,25563.0
2022-06-27 12:20:00,48.77,48.83,48.75,48.82,15240.0,45.5876,45.6437,45.569,45.6344,15240.0
2022-06-27 12:25:00,48.83,48.83,48.7,48.71,21902.0,45.6437,45.6437,45.5222,45.5316,21902.0
2022-06-27 12:30:00,48.72,48.75,48.67,48.68,24797.0,45.5409,45.569,45.4942,45.5035,24797.0
2022-06-27 12:35:00,48.67,48.69,48.64,48.64,18272.0,45.4942,45.5129,45.4661,45.4661,18272.0
2022-06-27 12:40:00,48.64,48.69,48.62,48.68,15043.0,45.4661,45.5129,45.4474,45.5035,15043.0
2022-06-27 12:45:00,48.68,48.68,48.59,48.6,13785.0,45.5035,45.5035,45.4194,45.4287,13785.0
2022-06-27 12:50:00,48.59,48.66,48.59,48.64,15758.0,45.4194,45.4848,45.4194,45.4661,15758.0
2022-06-27 12:55:00,48.65,48.69,48.64,48.69,11492.0,45.4755,45.5129,45.4661,45.5129,11492.0
2022-06-27 13:00:00,48.69,48.7,48.54,48.54,20677.0,45.5129,45.5222,45.3727,45.3727,20677.0
2022-06-27 13:05:00,48.54,48.54,48.46,48.51,16975.0,45.3727,45.3727,45.2979,45.3446,16975.0
2022-06-27 13:10:00,48.52,48.57,48.52,48.54,15712.0,45.354,45.4007,45.354,45.3727,15712.0
2022-06-27 13:15:00,48.54,48.56,48.48,48.5,18803.0,45.3727,45.3914,45.3166,45.3353,18803.0
2022-06-27 13:20:00,48.5,48.54,48.45,48.54,13519.0,45.3353,45.3727,45.2885,45.3727,13519.0
2022-06-27 13:25:00,48.54,48.54,48.44,48.45,21617.0,45.3727,45.3727,45.2792,45.2885,21617.0
2022-06-27 13:30:00,48.44,48.47,48.42,48.46,15284.0,45.2792,45.3072,45.2605,45.2979,15284.0
2022-06-27 13:35:00,48.45,48.51,48.43,48.5,48296.0,45.2885,45.3446,45.2698,45.3353,48296.0
2022-06-27 13:40:00,48.5,48.53,48.37,48.4,38863.0,45.3353,45.3633,45.2137,45.2418,38863.0
2022-06-27 13:45:00,48.4,48.41,48.37,48.4,20328.0,45.2418,45.2511,45.2137,45.2418,20328.0
2022-06-27 13:50:00,48.4,48.44,48.4,48.41,17398.0,45.2418,45.2792,45.2418,45.2511,17398.0
2022-06-27 13:55:00,48.4,48.44,48.38,48.38,14616.0,45.2418,45.2792,45.2231,45.2231,14616.0
2022-06-27 14:00:00,48.38,48.43,48.33,48.41,21906.0,45.2231,45.2698,45.1764,45.2511,21906.0
2022-06-27 14:05:00,48.41,48.41,48.37,48.4,16149.0,45.2511,45.2511,45.2137,45.2418,16149.0
2022-06-27 14:10:00,48.39,48.41,48.36,48.39,16621.0,45.2324,45.2511,45.2044,45.2324,16621.0
2022-06-27 14:15:00,48.39,48.43,48.37,48.42,17536.0,45.2324,45.2698,45.2137,45.2605,17536.0
2022-06-27 14:20:00,48.43,48.47,48.43,48.47,17339.0,45.2698,45.3072,45.2698,45.3072,17339.0
2022-06-27 14:25:00,48.48,48.48,48.43,48.46,16007.0,45.3166,45.3166,45.2698,45.2979,16007.0
2022-06-27 14:30:00,48.45,48.5,48.42,48.5,12330.0,45.2885,45.3353,45.2605,45.3353,12330.0
2022-06-27 14:35:00,48.5,48.54,48.49,48.52,13118.0,45.3353,45.3727,45.3259,45.354,13118.0
2022-06-27 14:40:00,48.53,48.54,48.51,48.52,19375.0,45.3633,45.3727,45.3446,45.354,19375.0
2022-06-27 14:45:00,48.51,48.55,48.49,48.54,12091.0,45.3446,45.382,45.3259,45.3727,12091.0
2022-06-27 14:50:00,48.54,48.59,48.52,48.57,21693.0,45.3727,45.4194,45.354,45.4007,21693.0
2022-06-27 14:55:00,48.58,48.61,48.56,48.58,15913.0,45.41,45.4381,45.3914,45.41,15913.0
2022-06-27 15:00:00,48.57,48.57,48.44,48.48,42840.0,45.4007,45.4007,45.2792,45.3166,42840.0
2022-06-27 15:05:00,48.48,48.57,48.45,48.55,24163.0,45.3166,45.4007,45.2885,45.382,24163.0
2022-06-27 15:10:00,48.55,48.64,48.55,48.63,20871.0,45.382,45.4661,45.382,45.4568,20871.0
2022-06-27 15:15:00,48.63,48.65,48.6,48.63,41777.0,45.4568,45.4755,45.4287,45.4568,41777.0
2022-06-27 15:20:00,48.64,48.67,48.62,48.66,27818.0,45.4661,45.4942,45.4474,45.4848,27818.0
2022-06-27 15:25:00,48.65,48.68,48.64,48.67,21717.0,45.4755,45.5035,45.4661,45.4942,21717.0
2022-06-27 15:30:00,48.66,48.75,48.63,48.73,84236.0,45.4848,45.569,45.4568,45.5503,84236.0
2022-06-27 15:35:00,48.73,48.74,48.61,48.64,61816.0,45.5503,45.5596,45.4381,45.4661,61816.0
2022-06-27 15:40:00,48.64,48.81,48.63,48.8,69127.0,45.4661,45.625,45.4568,45.6157,69127.0
2022-06-27 15:45:00,48.8,48.85,48.77,48.83,86020.0,45.6157,45.6624,45.5876,45.6437,86020.0
2022-06-27 15:50:00,48.82,48.83,48.64,48.69,169375.0,45.6344,45.6437,45.4661,45.5129,169375.0
2022-06-27 15:55:00,48.69,48.8,48.67,48.72,337602.0,45.5129,45.6157,45.4942,45.5409,337602.0
2022-06-28 09:30:00,49.04,49.35,48.95,49.32,80820.0,45.84,46.1298,45.7559,46.1018,80820.0
2022-06-28 09:35:00,49.31,49.34,49.1,49.27,30581.0,46.0924,46.1205,45.8961,46.055,30581.0
2022-06-28 09:40:00,49.25,49.28,49.09,49.15,42316.0,46.0363,46.0644,45.8868,45.9429,42316.0
2022-06-28 09:45:00,49.15,49.25,49.13,49.2,39219.0,45.9429,46.0363,45.9242,45.9896,39219.0
2022-06-28 09:50:00,49.21,49.31,49.19,49.29,41084.0,45.9989,46.0924,45.9802,46.0737,41084.0
2022-06-28 09:55:00,49.29,49.37,49.23,49.32,72891.0,46.0737,46.1485,46.0176,46.1018,72891.0
2022-06-28 10:00:00,49.32,49.35,49.18,49.31,42997.0,46.1018,46.1298,45.9709,46.0924,42997.0
2022-06-28 10:05:00,49.31,49.32,49.16,49.18,42381.0,46.0924,46.1018,45.9522,45.9709,42381.0
2022-06-28 10:10:00,49.18,49.21,49.1,49.2,34006.0,45.9709,45.9989,45.8961,45.9896,34006.0
2022-06-28 10:15:00,49.2,49.26,49.17,49.21,18239.0,45.9896,46.0457,45.9615,45.9989,18239.0
2022-06-28 10:20:00,49.2,49.38,49.19,49.34,38726.0,45.9896,46.1578,45.9802,46.1205,38726.0
2022-06-28 10:25:00,49.35,49.39,49.27,49.33,36699.0,46.1298,46.1672,46.055,46.1111,36699.0
2022-06-28 10:30:00,49.33,49.35,49.17,49.17,45361.0,46.1111,46.1298,45.9615,45.9615,45361.0
2022-06-28 10:35:00,49.17,49.17,49.01,49.03,28716.0,45.9615,45.9615,45.812,45.8307,28716.0
2022-06-28 10:40:00,49.04,49.07,48.93,49.05,30825.0,45.84,45.8681,45.7372,45.8494,30825.0
2022-06-28 10:45:00,49.06,49.11,48.88,48.9,36070.0,45.8587,45.9055,45.6905,45.7092,36070.0
2022-06-28 10:50:00,48.9,48.92,48.81,48.92,20396.0,45.7092,45.7279,45.625,45.7279,20396.0
2022-06-28 10:55:00,48.92,49.05,48.92,49.01,29931.0,45.7279,45.8494,45.7279,45.812,29931.0
2022-06-28 11:00:00,49.02,49.02,48.92,48.94,19827.0,45.8213,45.8213,45.7279,45.7466,19827.0
2022-06-28 11:05:00,48.94,48.94,48.87,48.88,11658.0,45.7466,45.7466,45.6811,45.6905,11658.0
2022-06-28 11:10:00,48.89,48.94,48.85,48.94,15736.0,45.6998,45.7466,45.6624,45.7466,15736.0
2022-06-28 11:15:00,48.94,49.03,48.94,49.03,21918.0,45.7466,45.8307,45.7466,45.8307,21918.0
2022-06-28 11:20:00,49.03,49.04,49.0,49.0,22518.0,45.8307,45.84,45.8026,45.8026,22518.0
2022-06-28 11:25:00,49.0,49.06,48.83,48.84,22602.0,45.8026,45.8587,45.6437,45.6531,22602.0
2022-06-28 11:30:00,48.83,48.88,48.79,48.81,16447.0,45.6437,45.6905,45.6063,45.625,16447.0
2022-06-28 11:35:00,48.82,48.83,48.67,48.67,13593.0,45.6344,45.6437,45.4942,45.4942,13593.0
2022-06-28 11:40:00,48.7,48.7,48.65,48.67,14815.0,45.5222,45.5222,45.4755,45.4942,14815.0
2022-06-28 11:45:00,48.68,48.75,48.67,48.73,14090.0,45.5035,45.569,45.4942,45.5503,14090.0
2022-06-28 11:50:00,48.73,48.75,48.67,48.69,13780.0,45.5503,45.569,45.4942,45.5129,13780.0
2022-06-28 11:55:00,48.68,48.68,48.56,48.61,15386.0,45.5035,45.5035,45.3914,45.4381,15386.0
2022-06-28 12:00:00,48.61,48.61,48.47,48.47,9152.0,45.4381,45.4381,45.3072,45.3072,9152.0
2022-06-28 12:05:00,48.47,48.61,48.47,48.61,18702.0,45.3072,45.4381,45.3072,45.4381,18702.0
2022-06-28 12:10:00,48.61,48.67,48.59,48.59,13187.0,45.4381,45.4942,45.4194,45.4194,13187.0
2022-06-28 12:15:00,48.59,48.59,48.48,48.53,19525.0,45.4194,45.4194,45.3166,45.3633,19525.0
2022-06-28 12:20:00,48.54,48.62,48.54,48.58,9268.0,45.3727,45.4474,45.3727,45.41,9268.0
2022-06-28 12:25:00,48.59,48.65,48.57,48.65,13566.0,45.4194,45.4755,45.4007,45.4755,13566.0
2022-06-28 12:30:00,48.66,48.66,48.56,48.56,14535.0,45.4848,45.4848,45.3914,45.3914,14535.0
2022-06-28 12:35:00,48.55,48.6,48.54,48.55,11962.0,45.382,45.4287,45.3727,45.382,11962.0
2022-06-28 12:40:00,48.55,48.6,48.54,48.59,11773.0,45.382,45.4287,45.3727,45.4194,11773.0
2022-06-28 12:45:00,48.59,48.6,48.55,48.55,7909.0,45.4194,45.4287,45.382,45.382,7909.0
2022-06-28 12:50:00,48.55,48.56,48.52,48.53,14022.0,45.382,45.3914,45.354,45.3633,14022.0
2022-06-28 12:55:00,48.52,48.6,48.52,48.59,16765.0,45.354,45.4287,45.354,45.4194,16765.0
2022-06-28 13:00:00,48.59,48.66,48.59,48.63,35425.0,45.4194,45.4848,45.4194,45.4568,35425.0
2022-06-28 13:05:00,48.65,48.65,48.51,48.51,11848.0,45.4755,45.4755,45.3446,45.3446,11848.0
2022-06-28 13:10:00,48.52,48.56,48.5,48.52,35230.0,45.354,45.3914,45.3353,45.354,35230.0
2022-06-28 13:15:00,48.52,48.62,48.52,48.62,12966.0,45.354,45.4474,45.354,45.4474,12966.0
2022-06-28 13:20:00,48.61,48.67,48.6,48.67,11351.0,45.4381,45.4942,45.4287,45.4942,11351.0
2022-06-28 13:25:00,48.67,48.71,48.65,48.68,16338.0,45.4942,45.5316,45.4755,45.5035,16338.0
2022-06-28 13:30:00,48.68,48.7,48.62,48.66,19122.0,45.5035,45.5222,45.4474,45.4848,19122.0
2022-06-28 13:35:00,48.66,48.69,48.64,48.69,21761.0,45.4848,45.5129,45.4661,45.5129,21761.0
2022-06-28 13:40:00,48.68,48.72,48.67,48.68,14801.0,45.5035,45.5409,45.4942,45.5035,14801.0
2022-06-28 13:45:00,48.68,48.72,48.65,48.69,13872.0,45.5035,45.5409,45.4755,45.5129,13872.0
2022-06-28 13:50:00,48.7,48.7,48.64,48.65,12973.0,45.5222,45.5222,45.4661,45.4755,12973.0
2022-06-28 13:55:00,48.64,48.69,48.63,48.68,14638.0,45.4661,45.5129,45.4568,45.5035,14638.0
2022-06-28 14:00:00,48.68,48.76,48.68,48.7,9812.0,45.5035,45.5783,45.5035,45.5222,9812.0
2022-06-28 14:05:00,48.7,48.7,48.61,48.64,15146.0,45.5222,45.5222,45.4381,45.4661,15146.0
2022-06-28 14:10:00,48.64,48.64,48.55,48.55,11535.0,45.4661,45.4661,45.382,45.382,11535.0
2022-06-28 14:15:00,48.55,48.56,48.49,48.5,10953.0,45.382,45.3914,45.3259,45.3353,10953.0
2022-06-28 14:20:00,48.49,48.5,48.44,48.45,13803.0,45.3259,45.3353,45.2792,45.2885,13803.0
2022-06-28 14:25:00,48.45,48.47,48.43,48.46,14055.0,45.2885,45.3072,45.2698,45.2979,14055.0
2022-06-28 14:30:00,48.45,48.45,48.37,48.4,13895.0,45.2885,45.2885,45.2137,45.2418,13895.0
2022-06-28 14:35:00,48.39,48.44,48.38,48.39,25823.0,45.2324,45.2792,45.2231,45.2324,25823.0
2022-06-28 14:40:00,48.38,48.4,48.36,48.4,15760.0,45.2231,45.2418,45.2044,45.2418,15760.0
2022-06-28 14:45:00,48.4,48.47,48.38,48.46,18937.0,45.2418,45.3072,45.2231,45.2979,18937.0
2022-06-28 14:50:00,48.47,48.5,48.45,48.47,17558.0,45.3072,45.3353,45.2885,45.3072,17558.0
2022-06-28 14:55:00,48.48,48.5,48.42,48.48,20303.0,45.3166,45.3353,45.2605,45.3166,20303.0
2022-06-28 15:00:00,48.48,48.51,48.43,48.44,21834.0,45.3166,45.3446,45.2698,45.2792,21834.0
2022-06-28 15:05:00,48.44,48.44,48.37,48.42,18405.0,45.2792,45.2792,45.2137,45.2605,18405.0
2022-06-28 15:10:00,48.42,48.47,48.39,48.41,21438.0,45.2605,45.3072,45.2324,45.2511,21438.0
2022-06-28 15:15:00,48.41,48.45,48.38,48.45,23344.0,45.2511,45.2885,45.2231,45.2885,23344.0
2022-06-28 15:20:00,48.45,48.55,48.42,48.55,45968.0,45.2885,45.382,45.2605,45.382,45968.0
2022-06-28 15:25:00,48.55,48.56,48.44,48.53,39228.0,45.382,45.3914,45.2792,45.3633,39228.0
2022-06-28 15:30:00,48.53,48.53,48.44,48.47,73242.0,45.3633,45.3633,45.2792,45.3072,73242.0
2022-06-28 15:35:00,48.47,48.57,48.45,48.55,78422.0,45.3072,45.4007,45.2885,45.382,78422.0
2022-06-28 15:40:00,48.55,48.58,48.51,48.56,59721.0,45.382,45.41,45.3446,45.3914,59721.0
2022-06-28 15:45:00,48.55,48.64,48.51,48.54,87379.0,45.382,45.4661,45.3446,45.3727,87379.0
2022-06-28 15:50:00,48.54,48.57,48.45,48.55,143195.0,45.3727,45.4007,45.2885,45.382,143195.0
2022-06-28 15:55:00,48.55,48.55,48.39,48.44,290440.0,45.382,45.382,45.2324,45.2792,290440.0
2022-06-29 09:30:00,48.87,49.57,48.86,49.46,116536.0,45.6811,46.3354,45.6718,46.2326,116536.0
2022-06-29 09:35:00,49.44,49.49,49.19,49.2,82653.0,46.2139,46.2607,45.9802,45.9896,82653.0
2022-06-29 09:40:00,49.19,49.31,49.01,49.25,57770.0,45.9802,46.0924,45.812,46.0363,57770.0
2022-06-29 09:45:00,49.25,49.26,49.09,49.21,56228.0,46.0363,46.0457,45.8868,45.9989,56228.0
2022-06-29 09:50:00,49.22,49.37,49.18,49.32,73313.0,46.0083,46.1485,45.9709,46.1018,73313.0
2022-06-29 09:55:00,49.33,49.33,49.02,49.08,48100.0,46.1111,46.1111,45.8213,45.8774,48100.0
2022-06-29 10:00:00,49.09,49.2,48.86,48.87,53834.0,45.8868,45.9896,45.6718,45.6811,53834.0
2022-06-29 10:05:00,48.86,48.92,48.71,48.72,77062.0,45.6718,45.7279,45.5316,45.5409,77062.0
2022-06-29 10:10:00,48.71,48.91,48.7,48.8,58281.0,45.5316,45.7185,45.5222,45.6157,58281.0
2022-06-29 10:15:00,48.81,48.85,48.7,48.78,73390.0,45.625,45.6624,45.5222,45.597,73390.0
2022-06-29 10:20:00,48.81,48.86,48.78,48.79,28223.0,45.625,45.6718,45.597,45.6063,28223.0
2022-06-29 10:25:00,48.78,48.93,48.77,48.89,55960.0,45.597,45.7372,45.5876,45.6998,55960.0
2022-06-29 10:30:00,48.89,48.97,48.87,48.9,42162.0,45.6998,45.7746,45.6811,45.7092,42162.0
2022-06-29 10:35:00,48.89,48.94,48.78,48.84,41488.0,45.6998,45.7466,45.597,45.6531,41488.0
2022-06-29 10:40:00,48.84,48.84,48.74,48.79,24529.0,45.6531,45.6531,45.5596,45.6063,24529.0
2022-06-29 10:45:00,48.8,48.84,48.72,48.81,32059.0,45.6157,45.6531,45.5409,45.625,32059.0
2022-06-29 10:50:00,48.81,48.85,48.75,48.85,31897.0,45.625,45.6624,45.569,45.6624,31897.0
2022-06-29 10:55:00,48.84,48.86,48.7,48.71,19436.0,45.6531,45.6718,45.5222,45.5316,19436.0
2022-06-29 11:00:00,48.72,48.79,48.71,48.73,13452.0,45.5409,45.6063,45.5316,45.5503,13452.0
2022-06-29 11:05:00,48.73,48.74,48.66,48.69,27946.0,45.5503,45.5596,45.4848,45.5129,27946.0
2022-06-29 11:10:00,48.69,48.7,48.54,48.56,27450.0,45.5129,45.5222,45.3727,45.3914,27450.0
2022-06-29 11:15:00,48.56,48.62,48.52,48.59,33400.0,45.3914,45.4474,45.354,45.4194,33400.0
2022-06-29 11:20:00,48.59,48.61,48.49,48.52,37277.0,45.4194,45.4381,45.3259,45.354,37277.0
2022-06-29 11:25:00,48.52,48.56,48.5,48.51,17335.0,45.354,45.3914,45.3353,45.3446,17335.0
2022-06-29 11:30:00,48.5,48.59,48.49,48.57,25748.0,45.3353,45.4194,45.3259,45.4007,25748.0
2022-06-29 11:35:00,48.58,48.69,48.58,48.67,24048.0,45.41,45.5129,45.41,45.4942,24048.0
2022-06-29 11:40:00,48.67,48.71,48.64,48.68,25982.0,45.4942,45.5316,45.4661,45.5035,25982.0
2022-06-29 11:45:00,48.68,48.68,48.6,48.61,29973.0,45.5035,45.5035,45.4287,45.4381,29973.0
2022-06-29 11:50:00,48.6,48.65,48.59,48.64,13864.0,45.4287,45.4755,45.4194,45.4661,13864.0
2022-06-29 11:55:00,48.65,48.69,48.61,48.69,19225.0,45.4755,45.5129,45.4381,45.5129,19225.0
2022-06-29 12:00:00,48.68,48.69,48.61,48.63,15830.0,45.5035,45.5129,45.4381,45.4568,15830.0
2022-06-29 12:05:00,48.63,48.65,48.57,48.57,12715.0,45.4568,45.4755,45.4007,45.4007,12715.0
2022-06-29 12:10:00,48.57,48.58,48.48,48.52,26085.0,45.4007,45.41,45.3166,45.354,26085.0
2022-06-29 12:15:00,48.52,48.53,48.38,48.38,20348.0,45.354,45.3633,45.2231,45.2231,20348.0
2022-06-29 12:20:00,48.38,48.43,48.36,48.39,30262.0,45.2231,45.2698,45.2044,45.2324,30262.0
2022-06-29 12:25:00,48.39,48.39,48.28,48.33,27776.0,45.2324,45.2324,45.1296,45.1764,27776.0
2022-06-29 12:30:00,48.34,48.37,48.3,48.34,23161.0,45.1857,45.2137,45.1483,45.1857,23161.0
2022-06-29 12:35:00,48.33,48.39,48.31,48.38,21897.0,45.1764,45.2324,45.1577,45.2231,21897.0
2022-06-29 12:40:00,48.37,48.38,48.27,48.32,19842.0,45.2137,45.2231,45.1203,45.167,19842.0
2022-06-29 12:45:00,48.32,48.32,48.25,48.28,20772.0,45.167,45.167,45.1016,45.1296,20772.0
2022-06-29 12:50:00,48.28,48.3,48.2,48.25,25278.0,45.1296,45.1483,45.0548,45.1016,25278.0
2022-06-29 12:55:00,48.25,48.25,48.18,48.19,19242.0,45.1016,45.1016,45.0361,45.0455,19242.0
2022-06-29 13:00:00,48.18,48.18,48.12,48.13,18737.0,45.0361,45.0361,44.9801,44.9894,18737.0
2022-06-29 13:05:00,48.14,48.24,48.11,48.22,16070.0,44.9988,45.0922,44.9707,45.0735,16070.0
2022-06-29 13:10:00,48.24,48.29,48.14,48.15,22126.0,45.0922,45.139,44.9988,45.0081,22126.0
2022-06-29 13:15:00,48.15,48.21,48.13,48.18,18014.0,45.0081,45.0642,44.9894,45.0361,18014.0
2022-06-29 13:20:00,48.17,48.19,48.15,48.18,94690.0,45.0268,45.0455,45.0081,45.0361,94690.0
2022-06-29 13:25:00,48.18,48.34,48.17,48.34,82041.0,45.0361,45.1857,45.0268,45.1857,82041.0
2022-06-29 13:30:00,48.35,48.39,48.32,48.37,17922.0,45.1951,45.2324,45.167,45.2137,17922.0
2022-06-29 13:35:00,48.37,48.4,48.3,48.4,18819.0,45.2137,45.2418,45.1483,45.2418,18819.0
2022-06-29 13:40:00,48.4,48.42,48.35,48.41,21905.0,45.2418,45.2605,45.1951,45.2511,21905.0
2022-06-29 13:45:00,48.4,48.45,48.38,48.44,21910.0,45.2418,45.2885,45.2231,45.2792,21910.0
2022-06-29 13:50:00,48.44,48.47,48.43,48.46,13506.0,45.2792,45.3072,45.2698,45.2979,13506.0
2022-06-29 13:55:00,48.46,48.53,48.46,48.53,27142.0,45.2979,45.3633,45.2979,45.3633,27142.0
2022-06-29 14:00:00,48.53,48.61,48.49,48.61,22928.0,45.3633,45.4381,45.3259,45.4381,22928.0
2022-06-29 14:05:00,48.6,48.62,48.52,48.56,19975.0,45.4287,45.4474,45.354,45.3914,19975.0
2022-06-29 14:10:00,48.55,48.59,48.53,48.59,19057.0,45.382,45.4194,45.3633,45.4194,19057.0
2022-06-29 14:15:00,48.6,48.61,48.53,48.55,21758.0,45.4287,45.4381,45.3633,45.382,21758.0
2022-06-29 14:20:00,48.55,48.55,48.45,48.5,22763.0,45.382,45.382,45.2885,45.3353,22763.0
2022-06-29 14:25:00,48.5,48.56,48.49,48.54,14121.0,45.3353,45.3914,45.3259,45.3727,14121.0
2022-06-29 14:30:00,48.54,48.55,48.5,48.54,15941.0,45.3727,45.382,45.3353,45.3727,15941.0
2022-06-29 14:35:00,48.54,48.54,48.42,48.43,17932.0,45.3727,45.3727,45.2605,45.2698,17932.0
2022-06-29 14:40:00,48.43,48.44,48.37,48.42,24992.0,45.2698,45.2792,45.2137,45.2605,24992.0
2022-06-29 14:45:00,48.42,48.43,48.35,48.38,44475.0,45.2605,45.2698,45.1951,45.2231,44475.0
2022-06-29 14:50:00,48.38,48.38,48.33,48.34,16018.0,45.2231,45.2231,45.1764,45.1857,16018.0
2022-06-29 14:55:00,48.34,48.34,48.24,48.25,23693.0,45.1857,45.1857,45.0922,45.1016,23693.0
2022-06-29 15:00:00,48.25,48.28,48.13,48.17,35190.0,45.1016,45.1296,44.9894,45.0268,35190.0
2022-06-29 15:05:00,48.17,48.19,48.12,48.18,28057.0,45.0268,45.0455,44.9801,45.0361,28057.0
2022-06-29 15:10:00,48.17,48.19,48.09,48.16,34840.0,45.0268,45.0455,44.952,45.0175,34840.0
2022-06-29 15:15:00,48.16,48.24,48.14,48.23,28476.0,45.0175,45.0922,44.9988,45.0829,28476.0
2022-06-29 15:20:00,48.24,48.25,48.19,48.23,36020.0,45.0922,45.1016,45.0455,45.0829,36020.0
2022-06-29 15:25:00,48.23,48.31,48.21,48.3,44552.0,45.0829,45.1577,45.0642,45.1483,44552.0
2022-06-29 15:30:00,48.29,48.29,48.1,48.13,45604.0,45.139,45.139,44.9614,44.9894,45604.0
2022-06-29 15:35:00,48.12,48.12,48.05,48.07,55002.0,44.9801,44.9801,44.9146,44.9333,55002.0
2022-06-29 15:40:00,48.07,48.11,48.02,48.11,72530.0,44.9333,44.9707,44.8866,44.9707,72530.0
2022-06-29 15:45:00,48.11,48.12,48.04,48.09,148244.0,44.9707,44.9801,44.9053,44.952,148244.0
2022-06-29 15:50:00,48.09,48.12,48.0,48.08,165023.0,44.952,44.9801,44.8679,44.9427,165023.0
2022-06-29 15:55:00,48.08,48.16,48.05,48.11,289439.0,44.9427,45.0175,44.9146,44.9707,289439.0
2022-06-30 09:30:00,47.72,47.84,47.27,47.62,132845.0,44.6062,44.7183,44.1855,44.5127,132845.0
2022-06-30 09:35:00,47.61,47.62,47.36,47.41,81415.0,44.5033,44.5127,44.2697,44.3164,81415.0
2022-06-30 09:40:00,47.42,47.48,47.22,47.3,81776.0,44.3257,44.3818,44.1388,44.2136,81776.0
2022-06-30 09:45:00,47.32,47.62,47.19,47.42,82155.0,44.2323,44.5127,44.1107,44.3257,82155.0
2022-06-30 09:50:00,47.42,47.49,47.29,47.43,120372.0,44.3257,44.3912,44.2042,44.3351,120372.0
2022-06-30 09:55:00,47.41,47.56,47.37,47.5,53874.0,44.3164,44.4566,44.279,44.4005,53874.0
2022-06-30 10:00:00,47.5,47.51,47.31,47.44,47088.0,44.4005,44.4099,44.2229,44.3444,47088.0
2022-06-30 10:05:00,47.44,47.51,47.35,47.38,43900.0,44.3444,44.4099,44.2603,44.2883,43900.0
2022-06-30 10:10:00,47.38,47.56,47.37,47.51,38325.0,44.2883,44.4566,44.279,44.4099,38325.0
2022-06-30 10:15:00,47.52,47.6,47.37,47.37,67894.0,44.4192,44.494,44.279,44.279,67894.0
2022-06-30 10:20:00,47.37,47.42,47.25,47.29,67483.0,44.279,44.3257,44.1668,44.2042,67483.0
2022-06-30 10:25:00,47.3,47.39,47.23,47.26,79138.0,44.2136,44.2977,44.1481,44.1762,79138.0
2022-06-30 10:30:00,47.27,47.42,47.21,47.36,48262.0,44.1855,44.3257,44.1294,44.2697,48262.0
2022-06-30 10:35:00,47.37,47.39,47.26,47.29,33682.0,44.279,44.2977,44.1762,44.2042,33682.0
2022-06-30 10:40:00,47.29,47.29,47.22,47.23,34902.0,44.2042,44.2042,44.1388,44.1481,34902.0
2022-06-30 10:45:00,47.23,47.26,47.13,47.23,40076.0,44.1481,44.1762,44.0547,44.1481,40076.0
2022-06-30 10:50:00,47.23,47.4,47.23,47.4,36540.0,44.1481,44.307,44.1481,44.307,36540.0
2022-06-30 10:55:00,47.4,47.46,47.35,47.36,23289.0,44.307,44.3631,44.2603,44.2697,23289.0
2022-06-30 11:00:00,47.36,47.54,47.33,47.54,23584.0,44.2697,44.4379,44.2416,44.4379,23584.0
2022-06-30 11:05:00,47.55,47.59,47.41,47.5,31475.0,44.4473,44.4846,44.3164,44.4005,31475.0
2022-06-30 11:10:00,47.51,47.55,47.44,47.52,39668.0,44.4099,44.4473,44.3444,44.4192,39668.0
2022-06-30 11:15:00,47.51,47.55,47.46,47.49,27720.0,44.4099,44.4473,44.3631,44.3912,27720.0
2022-06-30 11:20:00,47.49,47.57,47.48,47.56,27850.0,44.3912,44.466,44.3818,44.4566,27850.0
2022-06-30 11:25:00,47.56,47.7,47.56,47.67,36845.0,44.4566,44.5875,44.4566,44.5594,36845.0
2022-06-30 11:30:00,47.68,47.68,47.6,47.62,23552.0,44.5688,44.5688,44.494,44.5127,23552.0
2022-06-30 11:35:00,47.63,47.7,47.62,47.7,19168.0,44.522,44.5875,44.5127,44.5875,19168.0
2022-06-30 11:40:00,47.7,47.76,47.64,47.71,30587.0,44.5875,44.6436,44.5314,44.5968,30587.0
2022-06-30 11:45:00,47.7,47.72,47.67,47.72,17060.0,44.5875,44.6062,44.5594,44.6062,17060.0
2022-06-30 11:50:00,47.71,47.74,47.68,47.72,32724.0,44.5968,44.6249,44.5688,44.6062,32724.0
2022-06-30 11:55:00,47.71,47.77,47.68,47.75,18875.0,44.5968,44.6529,44.5688,44.6342,18875.0
2022-06-30 12:00:00,47.75,47.78,47.71,47.77,21151.0,44.6342,44.6622,44.5968,44.6529,21151.0
2022-06-30 12:05:00,47.77,47.8,47.73,47.76,18689.0,44.6529,44.6809,44.6155,44.6436,18689.0
2022-06-30 12:10:00,47.76,47.84,47.75,47.84,24218.0,44.6436,44.7183,44.6342,44.7183,24218.0
2022-06-30 12:15:00,47.84,47.9,47.8,47.84,22647.0,44.7183,44.7744,44.6809,44.7183,22647.0
2022-06-30 12:20:00,47.84,47.94,47.82,47.93,32995.0,44.7183,44.8118,44.6996,44.8025,32995.0
2022-06-30 12:25:00,47.93,47.99,47.92,47.93,19611.0,44.8025,44.8585,44.7931,44.8025,19611.0
2022-06-30 12:30:00,47.93,47.95,47.86,47.88,23807.0,44.8025,44.8212,44.737,44.7557,23807.0
2022-06-30 12:35:00,47.88,47.91,47.83,47.84,29518.0,44.7557,44.7838,44.709,44.7183,29518.0
2022-06-30 12:40:00,47.83,47.84,47.77,47.82,32957.0,44.709,44.7183,44.6529,44.6996,32957.0
2022-06-30 12:45:00,47.81,47.93,47.72,47.82,51090.0,44.6903,44.8025,44.6062,44.6996,51090.0
2022-06-30 12:50:00,47.84,47.9,47.79,47.81,94118.0,44.7183,44.7744,44.6716,44.6903,94118.0
2022-06-30 12:55:00,47.81,47.87,47.76,47.79,22259.0,44.6903,44.7464,44.6436,44.6716,22259.0
2022-06-30 13:00:00,47.8,47.85,47.75,47.82,57340.0,44.6809,44.7277,44.6342,44.6996,57340.0
2022-06-30 13:05:00,47.81,47.81,47.74,47.77,16901.0,44.6903,44.6903,44.6249,44.6529,16901.0
2022-06-30 13:10:00,47.76,47.77,47.67,47.69,21555.0,44.6436,44.6529,44.5594,44.5781,21555.0
2022-06-30 13:15:00,47.69,47.72,47.66,47.68,17554.0,44.5781,44.6062,44.5501,44.5688,17554.0
2022-06-30 13:20:00,47.68,47.77,47.67,47.76,18128.0,44.5688,44.6529,44.5594,44.6436,18128.0
2022-06-30 13:25:00,47.76,47.85,47.76,47.81,25564.0,44.6436,44.7277,44.6436,44.6903,25564.0
2022-06-30 13:30:00,47.82,47.87,47.81,47.85,17667.0,44.6996,44.7464,44.6903,44.7277,17667.0
2022-06-30 13:35:00,47.86,47.89,47.83,47.84,35580.0,44.737,44.7651,44.709,44.7183,35580.0
2022-06-30 13:40:00,47.85,47.92,47.79,47.81,28845.0,44.7277,44.7931,44.6716,44.6903,28845.0
2022-06-30 13:45:00,47.82,47.84,47.78,47.84,19291.0,44.6996,44.7183,44.6622,44.7183,19291.0
2022-06-30 13:50:00,47.82,47.91,47.82,47.85,23950.0,44.6996,44.7838,44.6996,44.7277,23950.0
2022-06-30 13:55:00,47.85,47.86,47.8,47.85,24718.0,44.7277,44.737,44.6809,44.7277,24718.0
2022-06-30 14:00:00,47.86,47.89,47.79,47.87,28620.0,44.737,44.7651,44.6716,44.7464,28620.0
2022-06-30 14:05:00,47.87,47.89,47.77,47.78,25408.0,44.7464,44.7651,44.6529,44.6622,25408.0
2022-06-30 14:10:00,47.78,47.82,47.74,47.75,28991.0,44.6622,44.6996,44.6249,44.6342,28991.0
2022-06-30 14:15:00,47.74,47.77,47.72,47.75,24732.0,44.6249,44.6529,44.6062,44.6342,24732.0
2022-06-30 14:20:00,47.75,47.75,47.58,47.58,31701.0,44.6342,44.6342,44.4753,44.4753,31701.0
2022-06-30 14:25:00,47.59,47.65,47.55,47.58,26299.0,44.4846,44.5407,44.4473,44.4753,26299.0
2022-06-30 14:30:00,47.58,47.67,47.58,47.64,19751.0,44.4753,44.5594,44.4753,44.5314,19751.0
2022-06-30 14:35:00,47.64,47.65,47.6,47.62,27221.0,44.5314,44.5407,44.494,44.5127,27221.0
2022-06-30 14:40:00,47.61,47.64,47.53,47.54,38588.0,44.5033,44.5314,44.4286,44.4379,38588.0
2022-06-30 14:45:00,47.54,47.6,47.52,47.57,25694.0,44.4379,44.494,44.4192,44.466,25694.0
2022-06-30 14:50:00,47.58,47.6,47.48,47.5,42155.0,44.4753,44.494,44.3818,44.4005,42155.0
2022-06-30 14:55:00,47.5,47.55,47.47,47.55,31365.0,44.4005,44.4473,44.3725,44.4473,31365.0
2022-06-30 15:00:00,47.55,47.6,47.53,47.57,31831.0,44.4473,44.494,44.4286,44.466,31831.0
2022-06-30 15:05:00,47.57,47.57,47.42,47.43,45420.0,44.466,44.466,44.3257,44.3351,45420.0
2022-06-30 15:10:00,47.43,47.46,47.4,47.42,47111.0,44.3351,44.3631,44.307,44.3257,47111.0
2022-06-30 15:15:00,47.4,47.41,47.3,47.36,65697.0,44.307,44.3164,44.2136,44.2697,65697.0
2022-06-30 15:20:00,47.36,47.39,47.29,47.33,61605.0,44.2697,44.2977,44.2042,44.2416,61605.0
2022-06-30 15:25:00,47.33,47.48,47.32,47.48,58838.0,44.2416,44.3818,44.2323,44.3818,58838.0
2022-06-30 15:30:00,47.47,47.54,47.41,47.53,88550.0,44.3725,44.4379,44.3164,44.4286,88550.0
2022-06-30 15:35:00,47.53,47.56,47.46,47.46,105995.0,44.4286,44.4566,44.3631,44.3631,105995.0
2022-06-30 15:40:00,47.46,47.49,47.34,47.37,89664.0,44.3631,44.3912,44.251,44.279,89664.0
2022-06-30 15:45:00,47.38,47.38,47.27,47.3,253620.0,44.2883,44.2883,44.1855,44.2136,253620.0
2022-06-30 15:50:00,47.31,47.35,47.14,47.18,253214.0,44.2229,44.2603,44.064,44.1014,253214.0
2022-06-30 15:55:00,47.18,47.36,47.11,47.34,530002.0,44.1014,44.2697,44.036,44.251,530002.0
2022-07-01 09:30:00,47.61,47.71,47.44,47.53,106481.0,44.5033,44.5968,44.3444,44.4286,106481.0
2022-07-01 09:35:00,47.55,47.63,47.44,47.57,41723.0,44.4473,44.522,44.3444,44.466,41723.0
2022-07-01 09:40:00,47.56,47.71,47.51,47.65,27316.0,44.4566,44.5968,44.4099,44.5407,27316.0
2022-07-01 09:45:00,47.64,47.79,47.63,47.73,39495.0,44.5314,44.6716,44.522,44.6155,39495.0
2022-07-01 09:50:00,47.73,47.77,47.63,47.7,30322.0,44.6155,44.6529,44.522,44.5875,30322.0
2022-07-01 09:55:00,47.68,47.79,47.66,47.72,29632.0,44.5688,44.6716,44.5501,44.6062,29632.0
2022-07-01 10:00:00,47.72,47.81,47.66,47.8,43785.0,44.6062,44.6903,44.5501,44.6809,43785.0
2022-07-01 10:05:00,47.82,47.82,47.66,47.73,36606.0,44.6996,44.6996,44.5501,44.6155,36606.0
2022-07-01 10:10:00,47.74,47.8,47.54,47.55,24151.0,44.6249,44.6809,44.4379,44.4473,24151.0
2022-07-01 10:15:00,47.55,47.6,47.36,47.38,23595.0,44.4473,44.494,44.2697,44.2883,23595.0
2022-07-01 10:20:00,47.36,47.37,47.26,47.28,23884.0,44.2697,44.279,44.1762,44.1949,23884.0
2022-07-01 10:25:00,47.23,47.32,47.22,47.31,18837.0,44.1481,44.2323,44.1388,44.2229,18837.0
2022-07-01 10:30:00,47.3,47.31,47.23,47.27,33827.0,44.2136,44.2229,44.1481,44.1855,33827.0
2022-07-01 10:35:00,47.27,47.34,47.24,47.28,28119.0,44.1855,44.251,44.1575,44.1949,28119.0
2022-07-01 10:40:00,47.28,47.36,47.25,47.29,22150.0,44.1949,44.2697,44.1668,44.2042,22150.0
2022-07-01 10:45:00,47.29,47.41,47.29,47.39,20787.0,44.2042,44.3164,44.2042,44.2977,20787.0
2022-07-01 10:50:00,47.38,47.45,47.28,47.42,42032.0,44.2883,44.3538,44.1949,44.3257,42032.0
2022-07-01 10:55:00,47.42,47.54,47.41,47.48,35328.0,44.3257,44.4379,44.3164,44.3818,35328.0
2022-07-01 11:00:00,47.47,47.52,47.41,47.46,61330.0,44.3725,44.4192,44.3164,44.3631,61330.0
2022-07-01 11:05:00,47.47,47.59,47.47,47.57,23941.0,44.3725,44.4846,44.3725,44.466,23941.0
2022-07-01 11:10:00,47.57,47.6,47.52,47.57,23932.0,44.466,44.494,44.4192,44.466,23932.0
2022-07-01 11:15:00,47.55,47.68,47.53,47.64,36028.0,44.4473,44.5688,44.4286,44.5314,36028.0
2022-07-01 11:20:00,47.63,47.7,47.62,47.63,26195.0,44.522,44.5875,44.5127,44.522,26195.0
2022-07-01 11:25:00,47.63,47.63,47.57,47.58,16616.0,44.522,44.522,44.466,44.4753,16616.0
2022-07-01 11:30:00,47.59,47.59,47.51,47.54,13474.0,44.4846,44.4846,44.4099,44.4379,13474.0
2022-07-01 11:35:00,47.54,47.56,47.41,47.44,27153.0,44.4379,44.4566,44.3164,44.3444,27153.0
2022-07-01 11:40:00,47.43,47.46,47.36,47.38,23931.0,44.3351,44.3631,44.2697,44.2883,23931.0
2022-07-01 11:45:00,47.37,47.4,47.32,47.4,21797.0,44.279,44.307,44.2323,44.307,21797.0
2022-07-01 11:50:00,47.39,47.39,47.24,47.26,19805.0,44.2977,44.2977,44.1575,44.1762,19805.0
2022-07-01 11:55:00,47.25,47.27,47.16,47.22,25874.0,44.1668,44.1855,44.0827,44.1388,25874.0
2022-07-01 12:00:00,47.22,47.23,47.08,47.1,23530.0,44.1388,44.1481,44.0079,44.0266,23530.0
2022-07-01 12:05:00,47.11,47.24,47.1,47.22,21004.0,44.036,44.1575,44.0266,44.1388,21004.0
2022-07-01 12:10:00,47.22,47.24,47.19,47.2,20602.0,44.1388,44.1575,44.1107,44.1201,20602.0
2022-07-01 12:15:00,47.2,47.32,47.17,47.31,20356.0,44.1201,44.2323,44.0921,44.2229,20356.0
2022-07-01 12:20:00,47.31,47.33,47.26,47.3,17199.0,44.2229,44.2416,44.1762,44.2136,17199.0
2022-07-01 12:25:00,47.3,47.32,47.26,47.3,17415.0,44.2136,44.2323,44.1762,44.2136,17415.0
2022-07-01 12:30:00,47.31,47.31,47.26,47.27,19119.0,44.2229,44.2229,44.1762,44.1855,19119.0
2022-07-01 12:35:00,47.27,47.3,47.25,47.26,22953.0,44.1855,44.2136,44.1668,44.1762,22953.0
2022-07-01 12:40:00,47.27,47.31,47.23,47.23,13878.0,44.1855,44.2229,44.1481,44.1481,13878.0
2022-07-01 12:45:00,47.24,47.27,47.19,47.24,15681.0,44.1575,44.1855,44.1107,44.1575,15681.0
2022-07-01 12:50:00,47.24,47.31,47.24,47.29,13709.0,44.1575,44.2229,44.1575,44.2042,13709.0
2022-07-01 12:55:00,47.29,47.31,47.22,47.23,23447.0,44.2042,44.2229,44.1388,44.1481,23447.0
2022-07-01 13:00:00,47.23,47.27,47.22,47.22,13255.0,44.1481,44.1855,44.1388,44.1388,13255.0
2022-07-01 13:05:00,47.22,47.25,47.19,47.25,13316.0,44.1388,44.1668,44.1107,44.1668,13316.0
2022-07-01 13:10:00,47.26,47.3,47.22,47.29,16406.0,44.1762,44.2136,44.1388,44.2042,16406.0
2022-07-01 13:15:00,47.3,47.35,47.27,47.34,19543.0,44.2136,44.2603,44.1855,44.251,19543.0
2022-07-01 13:20:00,47.35,47.36,47.29,47.31,14804.0,44.2603,44.2697,44.2042,44.2229,14804.0
2022-07-01 13:25:00,47.32,47.4,47.32,47.4,15593.0,44.2323,44.307,44.2323,44.307,15593.0
2022-07-01 13:30:00,47.4,47.45,47.39,47.43,17662.0,44.307,44.3538,44.2977,44.3351,17662.0
2022-07-01 13:35:00,47.44,47.55,47.39,47.51,37599.0,44.3444,44.4473,44.2977,44.4099,37599.0
2022-07-01 13:40:00,47.52,47.54,47.48,47.52,23524.0,44.4192,44.4379,44.3818,44.4192,23524.0
2022-07-01 13:45:00,47.52,47.64,47.51,47.63,24475.0,44.4192,44.5314,44.4099,44.522,24475.0
2022-07-01 13:50:00,47.64,47.66,47.6,47.61,17794.0,44.5314,44.5501,44.494,44.5033,17794.0
2022-07-01 13:55:00,47.61,47.68,47.59,47.66,37884.0,44.5033,44.5688,44.4846,44.5501,37884.0
2022-07-01 14:00:00,47.66,47.7,47.65,47.69,16322.0,44.5501,44.5875,44.5407,44.5781,16322.0
2022-07-01 14:05:00,47.7,47.75,47.66,47.68,26620.0,44.5875,44.6342,44.5501,44.5688,26620.0
2022-07-01 14:10:00,47.67,47.72,47.63,47.71,15270.0,44.5594,44.6062,44.522,44.5968,15270.0
2022-07-01 14:15:00,47.72,47.76,47.71,47.75,19478.0,44.6062,44.6436,44.5968,44.6342,19478.0
2022-07-01 14:20:00,47.76,47.84,47.75,47.83,21982.0,44.6436,44.7183,44.6342,44.709,21982.0
2022-07-01 14:25:00,47.83,47.84,47.79,47.81,33795.0,44.709,44.7183,44.6716,44.6903,33795.0
2022-07-01 14:30:00,47.81,47.9,47.81,47.9,17227.0,44.6903,44.7744,44.6903,44.7744,17227.0
2022-07-01 14:35:00,47.9,47.92,47.85,47.9,24018.0,44.7744,44.7931,44.7277,44.7744,24018.0
2022-07-01 14:40:00,47.89,47.9,47.85,47.87,29150.0,44.7651,44.7744,44.7277,44.7464,29150.0
2022-07-01 14:45:00,47.87,47.91,47.85,47.89,20593.0,44.7464,44.7838,44.7277,44.7651,20593.0
2022-07-01 14:50:00,47.9,47.93,47.83,47.83,31842.0,44.7744,44.8025,44.709,44.709,31842.0
2022-07-01 14:55:00,47.84,47.92,47.83,47.92,28660.0,44.7183,44.7931,44.709,44.7931,28660.0
2022-07-01 15:00:00,47.92,47.95,47.81,47.85,38810.0,44.7931,44.8212,44.6903,44.7277,38810.0
2022-07-01 15:05:00,47.85,47.93,47.84,47.93,29074.0,44.7277,44.8025,44.7183,44.8025,29074.0
2022-07-01 15:10:00,47.92,47.95,47.86,47.9,25378.0,44.7931,44.8212,44.737,44.7744,25378.0
2022-07-01 15:15:00,47.9,47.91,47.82,47.87,40520.0,44.7744,44.7838,44.6996,44.7464,40520.0
2022-07-01 15:20:00,47.87,47.9,47.83,47.88,32824.0,44.7464,44.7744,44.709,44.7557,32824.0
2022-07-01 15:25:00,47.87,47.87,47.81,47.83,29740.0,44.7464,44.7464,44.6903,44.709,29740.0
2022-07-01 15:30:00,47.83,47.93,47.82,47.9,34246.0,44.709,44.8025,44.6996,44.7744,34246.0
2022-07-01 15:35:00,47.9,47.91,47.84,47.89,38295.0,44.7744,44.7838,44.7183,44.7651,38295.0
2022-07-01 15:40:00,47.89,47.96,47.89,47.95,65339.0,44.7651,44.8305,44.7651,44.8212,65339.0
2022-07-01 15:45:00,47.95,48.02,47.94,48.02,77770.0,44.8212,44.8866,44.8118,44.8866,77770.0
2022-07-01 15:50:00,48.02,48.07,47.92,48.01,117769.0,44.8866,44.9333,44.7931,44.8772,117769.0
2022-07-01 15:55:00,48.0,48.14,47.98,48.14,364026.0,44.8679,44.9988,44.8492,44.9988,364026.0
2022-07-05 09:30:00,48.38,48.49,48.21,48.23,183351.0,45.2231,45.3259,45.0642,45.0829,183351.0
2022-07-05 09:35:00,48.22,48.3,48.02,48.06,43575.0,45.0735,45.1483,44.8866,44.924,43575.0
2022-07-05 09:40:00,48.04,48.11,47.91,47.96,93375.0,44.9053,44.9707,44.7838,44.8305,93375.0
2022-07-05 09:45:00,47.92,47.92,47.72,47.82,71615.0,44.7931,44.7931,44.6062,44.6996,71615.0
2022-07-05 09:50:00,47.82,47.87,47.77,47.82,52879.0,44.6996,44.7464,44.6529,44.6996,52879.0
2022-07-05 09:55:00,47.82,47.9,47.73,47.74,31559.0,44.6996,44.7744,44.6155,44.6249,31559.0
2022-07-05 10:00:00,47.73,47.77,47.62,47.71,25941.0,44.6155,44.6529,44.5127,44.5968,25941.0
2022-07-05 10:05:00,47.7,47.71,47.58,47.6,30810.0,44.5875,44.5968,44.4753,44.494,30810.0
2022-07-05 10:10:00,47.59,47.65,47.46,47.5,31086.0,44.4846,44.5407,44.3631,44.4005,31086.0
2022-07-05 10:15:00,47.49,47.51,47.38,47.42,44178.0,44.3912,44.4099,44.2883,44.3257,44178.0
2022-07-05 10:20:00,47.41,47.49,47.38,47.43,25289.0,44.3164,44.3912,44.2883,44.3351,25289.0
2022-07-05 10:25:00,47.44,47.52,47.35,47.4,36573.0,44.3444,44.4192,44.2603,44.307,36573.0
2022-07-05 10:30:00,47.4,47.46,47.29,47.3,18836.0,44.307,44.3631,44.2042,44.2136,18836.0
2022-07-05 10:35:00,47.3,47.51,47.3,47.41,25289.0,44.2136,44.4099,44.2136,44.3164,25289.0
2022-07-05 10:40:00,47.41,47.42,47.23,47.25,23592.0,44.3164,44.3257,44.1481,44.1668,23592.0
2022-07-05 10:45:00,47.24,47.3,47.22,47.26,19200.0,44.1575,44.2136,44.1388,44.1762,19200.0
2022-07-05 10:50:00,47.26,47.27,47.21,47.23,18733.0,44.1762,44.1855,44.1294,44.1481,18733.0
2022-07-05 10:55:00,47.24,47.25,47.14,47.25,26440.0,44.1575,44.1668,44.064,44.1668,26440.0
2022-07-05 11:00:00,47.25,47.34,47.2,47.3,33305.0,44.1668,44.251,44.1201,44.2136,33305.0
2022-07-05 11:05:00,47.3,47.35,47.24,47.26,41400.0,44.2136,44.2603,44.1575,44.1762,41400.0
2022-07-05 11:10:00,47.26,47.27,47.18,47.23,18653.0,44.1762,44.1855,44.1014,44.1481,18653.0
2022-07-05 11:15:00,47.22,47.35,47.22,47.35,30602.0,44.1388,44.2603,44.1388,44.2603,30602.0
2022-07-05 11:20:00,47.37,47.44,47.35,47.37,47871.0,44.279,44.3444,44.2603,44.279,47871.0
2022-07-05 11:25:00,47.36,47.41,47.33,47.38,26983.0,44.2697,44.3164,44.2416,44.2883,26983.0
2022-07-05 11:30:00,47.39,47.43,47.35,47.36,36355.0,44.2977,44.3351,44.2603,44.2697,36355.0
2022-07-05 11:35:00,47.36,47.37,47.24,47.31,26634.0,44.2697,44.279,44.1575,44.2229,26634.0
2022-07-05 11:40:00,47.31,47.48,47.31,47.48,16146.0,44.2229,44.3818,44.2229,44.3818,16146.0
2022-07-05 11:45:00,47.47,47.5,47.44,47.49,18158.0,44.3725,44.4005,44.3444,44.3912,18158.0
2022-07-05 11:50:00,47.48,47.49,47.4,47.44,27004.0,44.3818,44.3912,44.307,44.3444,27004.0
2022-07-05 11:55:00,47.43,47.47,47.36,47.39,47063.0,44.3351,44.3725,44.2697,44.2977,47063.0
2022-07-05 12:00:00,47.39,47.42,47.28,47.31,27219.0,44.2977,44.3257,44.1949,44.2229,27219.0
2022-07-05 12:05:00,47.3,47.33,47.23,47.3,28437.0,44.2136,44.2416,44.1481,44.2136,28437.0
2022-07-05 12:10:00,47.31,47.42,47.28,47.3,22346.0,44.2229,44.3257,44.1949,44.2136,22346.0
2022-07-05 12:15:00,47.31,47.36,47.27,47.35,19376.0,44.2229,44.2697,44.1855,44.2603,19376.0
2022-07-05 12:20:00,47.35,47.44,47.29,47.43,33678.0,44.2603,44.3444,44.2042,44.3351,33678.0
2022-07-05 12:25:00,47.42,47.45,47.38,47.4,23806.0,44.3257,44.3538,44.2883,44.307,23806.0
2022-07-05 12:30:00,47.41,47.42,47.32,47.33,38187.0,44.3164,44.3257,44.2323,44.2416,38187.0
2022-07-05 12:35:00,47.33,47.44,47.32,47.42,15993.0,44.2416,44.3444,44.2323,44.3257,15993.0
2022-07-05 12:40:00,47.42,47.44,47.32,47.36,26876.0,44.3257,44.3444,44.2323,44.2697,26876.0
2022-07-05 12:45:00,47.35,47.35,47.24,47.25,21703.0,44.2603,44.2603,44.1575,44.1668,21703.0
2022-07-05 12:50:00,47.25,47.33,47.25,47.33,22085.0,44.1668,44.2416,44.1668,44.2416,22085.0
2022-07-05 12:55:00,47.31,47.32,47.22,47.23,25619.0,44.2229,44.2323,44.1388,44.1481,25619.0
2022-07-05 13:00:00,47.23,47.28,47.18,47.22,32740.0,44.1481,44.1949,44.1014,44.1388,32740.0
2022-07-05 13:05:00,47.23,47.23,47.11,47.13,37818.0,44.1481,44.1481,44.036,44.0547,37818.0
2022-07-05 13:10:00,47.13,47.22,47.13,47.18,24310.0,44.0547,44.1388,44.0547,44.1014,24310.0
2022-07-05 13:15:00,47.19,47.21,47.13,47.16,33761.0,44.1107,44.1294,44.0547,44.0827,33761.0
2022-07-05 13:20:00,47.16,47.23,47.1,47.14,39819.0,44.0827,44.1481,44.0266,44.064,39819.0
2022-07-05 13:25:00,47.14,47.2,47.1,47.1,27776.0,44.064,44.1201,44.0266,44.0266,27776.0
2022-07-05 13:30:00,47.09,47.09,47.02,47.04,33586.0,44.0173,44.0173,43.9518,43.9705,33586.0
2022-07-05 13:35:00,47.04,47.08,46.98,47.0,29214.0,43.9705,44.0079,43.9145,43.9331,29214.0
2022-07-05 13:40:00,47.01,47.02,46.91,46.91,22974.0,43.9425,43.9518,43.849,43.849,22974.0
2022-07-05 13:45:00,46.91,46.98,46.84,46.97,33798.0,43.849,43.9145,43.7836,43.9051,33798.0
2022-07-05 13:50:00,46.96,46.97,46.85,46.86,18962.0,43.8958,43.9051,43.7929,43.8023,18962.0
2022-07-05 13:55:00,46.85,46.85,46.79,46.81,38450.0,43.7929,43.7929,43.7368,43.7555,38450.0
2022-07-05 14:00:00,46.82,46.86,46.78,46.86,56635.0,43.7649,43.8023,43.7275,43.8023,56635.0
2022-07-05 14:05:00,46.86,46.96,46.86,46.96,18545.0,43.8023,43.8958,43.8023,43.8958,18545.0
2022-07-05 14:10:00,46.96,47.1,46.96,47.09,29209.0,43.8958,44.0266,43.8958,44.0173,29209.0
2022-07-05 14:15:00,47.09,47.25,47.08,47.23,25897.0,44.0173,44.1668,44.0079,44.1481,25897.0
2022-07-05 14:20:00,47.25,47.26,47.18,47.26,29631.0,44.1668,44.1762,44.1014,44.1762,29631.0
2022-07-05 14:25:00,47.26,47.26,47.17,47.18,23584.0,44.1762,44.1762,44.0921,44.1014,23584.0
2022-07-05 14:30:00,47.18,47.27,47.17,47.24,32949.0,44.1014,44.1855,44.0921,44.1575,32949.0
2022-07-05 14:35:00,47.24,47.32,47.2,47.31,18673.0,44.1575,44.2323,44.1201,44.2229,18673.0
2022-07-05 14:40:00,47.31,47.31,47.26,47.28,15134.0,44.2229,44.2229,44.1762,44.1949,15134.0
2022-07-05 14:45:00,47.29,47.3,47.22,47.23,24503.0,44.2042,44.2136,44.1388,44.1481,24503.0
2022-07-05 14:50:00,47.24,47.27,47.24,47.27,13680.0,44.1575,44.1855,44.1575,44.1855,13680.0
2022-07-05 14:55:00,47.27,47.27,47.19,47.2,20204.0,44.1855,44.1855,44.1107,44.1201,20204.0
2022-07-05 15:00:00,47.19,47.21,47.11,47.15,25422.0,44.1107,44.1294,44.036,44.0734,25422.0
2022-07-05 15:05:00,47.15,47.22,47.14,47.18,26635.0,44.0734,44.1388,44.064,44.1014,26635.0
2022-07-05 15:10:00,47.18,47.19,47.09,47.1,43000.0,44.1014,44.1107,44.0173,44.0266,43000.0
2022-07-05 15:15:00,47.09,47.14,46.99,47.01,44617.0,44.0173,44.064,43.9238,43.9425,44617.0
2022-07-05 15:20:00,47.01,47.21,47.01,47.19,44033.0,43.9425,44.1294,43.9425,44.1107,44033.0
2022-07-05 15:25:00,47.2,47.22,47.16,47.18,29319.0,44.1201,44.1388,44.0827,44.1014,29319.0
2022-07-05 15:30:00,47.17,47.19,47.13,47.17,37893.0,44.0921,44.1107,44.0547,44.0921,37893.0
2022-07-05 15:35:00,47.18,47.21,47.1,47.16,44796.0,44.1014,44.1294,44.0266,44.0827,44796.0
2022-07-05 15:40:00,47.17,47.2,47.14,47.18,53976.0,44.0921,44.1201,44.064,44.1014,53976.0
2022-07-05 15:45:00,47.18,47.22,47.14,47.22,73430.0,44.1014,44.1388,44.064,44.1388,73430.0
2022-07-05 15:50:00,47.22,47.31,47.17,47.31,196690.0,44.1388,44.2229,44.0921,44.2229,196690.0
2022-07-05 15:55:00,47.3,47.31,47.19,47.24,261773.0,44.2136,44.2229,44.1107,44.1575,261773.0
2022-07-06 09:30:00,47.19,47.31,47.12,47.26,73446.0,44.1107,44.2229,44.0453,44.1762,73446.0
2022-07-06 09:35:00,47.25,47.49,47.22,47.38,27336.0,44.1668,44.3912,44.1388,44.2883,27336.0
2022-07-06 09:40:00,47.39,47.47,47.27,47.46,23119.0,44.2977,44.3725,44.1855,44.3631,23119.0
2022-07-06 09:45:00,47.45,47.61,47.36,47.55,41778.0,44.3538,44.5033,44.2697,44.4473,41778.0
2022-07-06 09:50:00,47.56,47.6,47.42,47.42,20410.0,44.4566,44.494,44.3257,44.3257,20410.0
2022-07-06 09:55:00,47.42,47.57,47.36,47.5,30225.0,44.3257,44.466,44.2697,44.4005,30225.0
2022-07-06 10:00:00,47.52,47.58,47.38,47.39,29678.0,44.4192,44.4753,44.2883,44.2977,29678.0
2022-07-06 10:05:00,47.38,47.52,47.29,47.43,20768.0,44.2883,44.4192,44.2042,44.3351,20768.0
2022-07-06 10:10:00,47.41,47.41,47.11,47.12,38918.0,44.3164,44.3164,44.036,44.0453,38918.0
2022-07-06 10:15:00,47.1,47.3,47.1,47.26,15645.0,44.0266,44.2136,44.0266,44.1762,15645.0
2022-07-06 10:20:00,47.28,47.29,47.23,47.27,130273.0,44.1949,44.2042,44.1481,44.1855,130273.0
2022-07-06 10:25:00,47.28,47.4,47.23,47.37,26672.0,44.1949,44.307,44.1481,44.279,26672.0
2022-07-06 10:30:00,47.38,47.38,47.28,47.3,10865.0,44.2883,44.2883,44.1949,44.2136,10865.0
2022-07-06 10:35:00,47.32,47.32,47.11,47.12,15390.0,44.2323,44.2323,44.036,44.0453,15390.0
2022-07-06 10:40:00,47.12,47.15,47.07,47.09,21072.0,44.0453,44.0734,43.9986,44.0173,21072.0
2022-07-06 10:45:00,47.09,47.14,47.02,47.02,18981.0,44.0173,44.064,43.9518,43.9518,18981.0
2022-07-06 10:50:00,47.01,47.09,46.99,47.08,14790.0,43.9425,44.0173,43.9238,44.0079,14790.0
2022-07-06 10:55:00,47.08,47.22,47.06,47.15,19622.0,44.0079,44.1388,43.9892,44.0734,19622.0
2022-07-06 11:00:00,47.15,47.22,47.11,47.16,28738.0,44.0734,44.1388,44.036,44.0827,28738.0
2022-07-06 11:05:00,47.16,47.17,47.05,47.05,19085.0,44.0827,44.0921,43.9799,43.9799,19085.0
2022-07-06 11:10:00,47.05,47.17,47.05,47.14,43533.0,43.9799,44.0921,43.9799,44.064,43533.0
2022-07-06 11:15:00,47.13,47.27,47.12,47.18,192976.0,44.0547,44.1855,44.0453,44.1014,192976.0
2022-07-06 11:20:00,47.18,47.28,47.16,47.27,59618.0,44.1014,44.1949,44.0827,44.1855,59618.0
2022-07-06 11:25:00,47.27,47.36,47.26,47.31,21148.0,44.1855,44.2697,44.1762,44.2229,21148.0
2022-07-06 11:30:00,47.31,47.35,47.17,47.35,23659.0,44.2229,44.2603,44.0921,44.2603,23659.0
2022-07-06 11:35:00,47.35,47.38,47.26,47.26,22168.0,44.2603,44.2883,44.1762,44.1762,22168.0
2022-07-06 11:40:00,47.25,47.26,47.2,47.22,23771.0,44.1668,44.1762,44.1201,44.1388,23771.0
2022-07-06 11:45:00,47.22,47.34,47.2,47.32,23143.0,44.1388,44.251,44.1201,44.2323,23143.0
2022-07-06 11:50:00,47.33,47.33,47.29,47.32,14102.0,44.2416,44.2416,44.2042,44.2323,14102.0
2022-07-06 11:55:00,47.32,47.39,47.29,47.38,13649.0,44.2323,44.2977,44.2042,44.2883,13649.0
2022-07-06 12:00:00,47.39,47.41,47.31,47.32,14077.0,44.2977,44.3164,44.2229,44.2323,14077.0
2022-07-06 12:05:00,47.32,47.32,47.2,47.24,19898.0,44.2323,44.2323,44.1201,44.1575,19898.0
2022-07-06 12:10:00,47.24,47.31,47.24,47.3,10390.0,44.1575,44.2229,44.1575,44.2136,10390.0
2022-07-06 12:15:00,47.31,47.31,47.25,47.27,12610.0,44.2229,44.2229,44.1668,44.1855,12610.0
2022-07-06 12:20:00,47.28,47.37,47.27,47.33,23703.0,44.1949,44.279,44.1855,44.2416,23703.0
2022-07-06 12:25:00,47.33,47.38,47.33,47.37,17475.0,44.2416,44.2883,44.2416,44.279,17475.0
2022-07-06 12:30:00,47.36,47.39,47.33,47.39,22727.0,44.2697,44.2977,44.2416,44.2977,22727.0
2022-07-06 12:35:00,47.4,47.41,47.33,47.34,15330.0,44.307,44.3164,44.2416,44.251,15330.0
2022-07-06 12:40:00,47.34,47.39,47.33,47.37,17300.0,44.251,44.2977,44.2416,44.279,17300.0
2022-07-06 12:45:00,47.36,47.37,47.33,47.36,14024.0,44.2697,44.279,44.2416,44.2697,14024.0
2022-07-06 12:50:00,47.35,47.38,47.33,47.34,23816.0,44.2603,44.2883,44.2416,44.251,23816.0
2022-07-06 12:55:00,47.34,47.43,47.33,47.4,22989.0,44.251,44.3351,44.2416,44.307,22989.0
2022-07-06 13:00:00,47.4,47.46,47.39,47.46,37743.0,44.307,44.3631,44.2977,44.3631,37743.0
2022-07-06 13:05:00,47.47,47.52,47.45,47.5,41820.0,44.3725,44.4192,44.3538,44.4005,41820.0
2022-07-06 13:10:00,47.51,47.56,47.42,47.43,31864.0,44.4099,44.4566,44.3257,44.3351,31864.0
2022-07-06 13:15:00,47.43,47.43,47.32,47.35,19455.0,44.3351,44.3351,44.2323,44.2603,19455.0
2022-07-06 13:20:00,47.34,47.38,47.28,47.33,22935.0,44.251,44.2883,44.1949,44.2416,22935.0
2022-07-06 13:25:00,47.33,47.35,47.3,47.31,26901.0,44.2416,44.2603,44.2136,44.2229,26901.0
2022-07-06 13:30:00,47.31,47.34,47.29,47.31,20807.0,44.2229,44.251,44.2042,44.2229,20807.0
2022-07-06 13:35:00,47.31,47.33,47.28,47.33,37842.0,44.2229,44.2416,44.1949,44.2416,37842.0
2022-07-06 13:40:00,47.33,47.34,47.19,47.19,109026.0,44.2416,44.251,44.1107,44.1107,109026.0
2022-07-06 13:45:00,47.2,47.25,47.17,47.17,30978.0,44.1201,44.1668,44.0921,44.0921,30978.0
2022-07-06 13:50:00,47.18,47.2,47.11,47.14,37569.0,44.1014,44.1201,44.036,44.064,37569.0
2022-07-06 13:55:00,47.11,47.16,47.08,47.15,28735.0,44.036,44.0827,44.0079,44.0734,28735.0
2022-07-06 14:00:00,47.14,47.23,47.05,47.09,48635.0,44.064,44.1481,43.9799,44.0173,48635.0
2022-07-06 14:05:00,47.1,47.2,47.1,47.13,20320.0,44.0266,44.1201,44.0266,44.0547,20320.0
2022-07-06 14:10:00,47.13,47.19,47.1,47.15,61407.0,44.0547,44.1107,44.0266,44.0734,61407.0
2022-07-06 14:15:00,47.15,47.17,47.11,47.14,14561.0,44.0734,44.0921,44.036,44.064,14561.0
2022-07-06 14:20:00,47.13,47.16,47.09,47.16,26630.0,44.0547,44.0827,44.0173,44.0827,26630.0
2022-07-06 14:25:00,47.15,47.36,47.13,47.36,41140.0,44.0734,44.2697,44.0547,44.2697,41140.0
2022-07-06 14:30:00,47.38,47.52,47.33,47.44,25061.0,44.2883,44.4192,44.2416,44.3444,25061.0
2022-07-06 14:35:00,47.45,47.55,47.44,47.52,13600.0,44.3538,44.4473,44.3444,44.4192,13600.0
2022-07-06 14:40:00,47.53,47.64,47.52,47.59,30815.0,44.4286,44.5314,44.4192,44.4846,30815.0
2022-07-06 14:45:00,47.61,47.66,47.51,47.53,19824.0,44.5033,44.5501,44.4099,44.4286,19824.0
2022-07-06 14:50:00,47.53,47.58,47.52,47.53,26526.0,44.4286,44.4753,44.4192,44.4286,26526.0
2022-07-06 14:55:00,47.53,47.57,47.52,47.55,27021.0,44.4286,44.466,44.4192,44.4473,27021.0
2022-07-06 15:00:00,47.56,47.57,47.53,47.57,18529.0,44.4566,44.466,44.4286,44.466,18529.0
2022-07-06 15:05:00,47.55,47.57,47.48,47.55,32481.0,44.4473,44.466,44.3818,44.4473,32481.0
2022-07-06 15:10:00,47.55,47.6,47.54,47.59,25168.0,44.4473,44.494,44.4379,44.4846,25168.0
2022-07-06 15:15:00,47.58,47.62,47.55,47.61,42108.0,44.4753,44.5127,44.4473,44.5033,42108.0
2022-07-06 15:20:00,47.62,47.66,47.6,47.62,29160.0,44.5127,44.5501,44.494,44.5127,29160.0
2022-07-06 15:25:00,47.62,47.63,47.57,47.59,21302.0,44.5127,44.522,44.466,44.4846,21302.0
2022-07-06 15:30:00,47.58,47.6,47.54,47.6,52826.0,44.4753,44.494,44.4379,44.494,52826.0
2022-07-06 15:35:00,47.61,47.66,47.57,47.63,51088.0,44.5033,44.5501,44.466,44.522,51088.0
2022-07-06 15:40:00,47.63,47.67,47.61,47.66,57526.0,44.522,44.5594,44.5033,44.5501,57526.0
2022-07-06 15:45:00,47.66,47.69,47.5,47.54,95155.0,44.5501,44.5781,44.4005,44.4379,95155.0
2022-07-06 15:50:00,47.53,47.54,47.39,47.42,141433.0,44.4286,44.4379,44.2977,44.3257,141433.0
2022-07-06 15:55:00,47.42,47.42,47.32,47.4,267791.0,44.3257,44.3257,44.2323,44.307,267791.0
2022-07-07 09:30:00,47.69,47.99,47.54,47.96,93954.0,44.5781,44.8585,44.4379,44.8305,93954.0
2022-07-07 09:35:00,47.98,48.09,47.89,47.95,54426.0,44.8492,44.952,44.7651,44.8212,54426.0
2022-07-07 09:40:00,47.95,48.25,47.93,48.15,43224.0,44.8212,45.1016,44.8025,45.0081,43224.0
2022-07-07 09:45:00,48.14,48.23,48.11,48.22,34683.0,44.9988,45.0829,44.9707,45.0735,34683.0
2022-07-07 09:50:00,48.23,48.31,48.17,48.26,70744.0,45.0829,45.1577,45.0268,45.1109,70744.0
2022-07-07 09:55:00,48.26,48.31,48.16,48.29,66138.0,45.1109,45.1577,45.0175,45.139,66138.0
2022-07-07 10:00:00,48.29,48.38,48.24,48.29,111745.0,45.139,45.2231,45.0922,45.139,111745.0
2022-07-07 10:05:00,48.3,48.33,47.98,48.05,47649.0,45.1483,45.1764,44.8492,44.9146,47649.0
2022-07-07 10:10:00,48.04,48.18,48.01,48.13,27732.0,44.9053,45.0361,44.8772,44.9894,27732.0
2022-07-07 10:15:00,48.12,48.12,47.97,47.97,23198.0,44.9801,44.9801,44.8399,44.8399,23198.0
2022-07-07 10:20:00,47.96,48.15,47.96,48.14,42159.0,44.8305,45.0081,44.8305,44.9988,42159.0
2022-07-07 10:25:00,48.15,48.24,48.13,48.23,36630.0,45.0081,45.0922,44.9894,45.0829,36630.0
2022-07-07 10:30:00,48.23,48.38,48.2,48.37,26188.0,45.0829,45.2231,45.0548,45.2137,26188.0
2022-07-07 10:35:00,48.38,48.43,48.24,48.26,26661.0,45.2231,45.2698,45.0922,45.1109,26661.0
2022-07-07 10:40:00,48.26,48.3,48.16,48.16,24053.0,45.1109,45.1483,45.0175,45.0175,24053.0
2022-07-07 10:45:00,48.15,48.26,48.14,48.24,20331.0,45.0081,45.1109,44.9988,45.0922,20331.0
2022-07-07 10:50:00,48.23,48.26,48.19,48.24,20623.0,45.0829,45.1109,45.0455,45.0922,20623.0
2022-07-07 10:55:00,48.24,48.29,48.14,48.22,79468.0,45.0922,45.139,44.9988,45.0735,79468.0
2022-07-07 11:00:00,48.22,48.28,48.18,48.23,29206.0,45.0735,45.1296,45.0361,45.0829,29206.0
2022-07-07 11:05:00,48.24,48.3,48.2,48.22,22510.0,45.0922,45.1483,45.0548,45.0735,22510.0
2022-07-07 11:10:00,48.22,48.24,48.15,48.16,26451.0,45.0735,45.0922,45.0081,45.0175,26451.0
2022-07-07 11:15:00,48.16,48.19,48.11,48.16,30753.0,45.0175,45.0455,44.9707,45.0175,30753.0
2022-07-07 11:20:00,48.16,48.18,48.05,48.11,25915.0,45.0175,45.0361,44.9146,44.9707,25915.0
2022-07-07 11:25:00,48.12,48.21,48.11,48.19,24882.0,44.9801,45.0642,44.9707,45.0455,24882.0
2022-07-07 11:30:00,48.19,48.26,48.18,48.26,22321.0,45.0455,45.1109,45.0361,45.1109,22321.0
2022-07-07 11:35:00,48.26,48.33,48.25,48.3,23792.0,45.1109,45.1764,45.1016,45.1483,23792.0
2022-07-07 11:40:00,48.3,48.34,48.27,48.29,19675.0,45.1483,45.1857,45.1203,45.139,19675.0
2022-07-07 11:45:00,48.29,48.33,48.28,48.3,21441.0,45.139,45.1764,45.1296,45.1483,21441.0
2022-07-07 11:50:00,48.3,48.36,48.26,48.3,37266.0,45.1483,45.2044,45.1109,45.1483,37266.0
2022-07-07 11:55:00,48.3,48.36,48.3,48.32,19490.0,45.1483,45.2044,45.1483,45.167,19490.0
2022-07-07 12:00:00,48.32,48.42,48.27,48.42,41008.0,45.167,45.2605,45.1203,45.2605,41008.0
2022-07-07 12:05:00,48.43,48.44,48.28,48.29,14652.0,45.2698,45.2792,45.1296,45.139,14652.0
2022-07-07 12:10:00,48.28,48.35,48.25,48.34,15052.0,45.1296,45.1951,45.1016,45.1857,15052.0
2022-07-07 12:15:00,48.34,48.39,48.33,48.34,14715.0,45.1857,45.2324,45.1764,45.1857,14715.0
2022-07-07 12:20:00,48.33,48.39,48.31,48.39,14268.0,45.1764,45.2324,45.1577,45.2324,14268.0
2022-07-07 12:25:00,48.39,48.42,48.37,48.4,14692.0,45.2324,45.2605,45.2137,45.2418,14692.0
2022-07-07 12:30:00,48.38,48.44,48.36,48.44,19298.0,45.2231,45.2792,45.2044,45.2792,19298.0
2022-07-07 12:35:00,48.44,48.46,48.38,48.42,19504.0,45.2792,45.2979,45.2231,45.2605,19504.0
2022-07-07 12:40:00,48.41,48.46,48.36,48.37,20885.0,45.2511,45.2979,45.2044,45.2137,20885.0
2022-07-07 12:45:00,48.37,48.38,48.29,48.3,21789.0,45.2137,45.2231,45.139,45.1483,21789.0
2022-07-07 12:50:00,48.3,48.33,48.27,48.27,13982.0,45.1483,45.1764,45.1203,45.1203,13982.0
2022-07-07 12:55:00,48.26,48.34,48.25,48.34,14938.0,45.1109,45.1857,45.1016,45.1857,14938.0
2022-07-07 13:00:00,48.34,48.34,48.31,48.33,15679.0,45.1857,45.1857,45.1577,45.1764,15679.0
2022-07-07 13:05:00,48.33,48.33,48.25,48.3,20051.0,45.1764,45.1764,45.1016,45.1483,20051.0
2022-07-07 13:10:00,48.3,48.31,48.2,48.21,51852.0,45.1483,45.1577,45.0548,45.0642,51852.0
2022-07-07 13:15:00,48.22,48.28,48.21,48.25,119158.0,45.0735,45.1296,45.0642,45.1016,119158.0
2022-07-07 13:20:00,48.25,48.28,48.24,48.28,35815.0,45.1016,45.1296,45.0922,45.1296,35815.0
2022-07-07 13:25:00,48.28,48.34,48.27,48.34,32375.0,45.1296,45.1857,45.1203,45.1857,32375.0
2022-07-07 13:30:00,48.34,48.35,48.28,48.3,20324.0,45.1857,45.1951,45.1296,45.1483,20324.0
2022-07-07 13:35:00,48.3,48.36,48.29,48.34,42147.0,45.1483,45.2044,45.139,45.1857,42147.0
2022-07-07 13:40:00,48.33,48.36,48.31,48.36,23714.0,45.1764,45.2044,45.1577,45.2044,23714.0
2022-07-07 13:45:00,48.37,48.42,48.34,48.39,28161.0,45.2137,45.2605,45.1857,45.2324,28161.0
2022-07-07 13:50:00,48.38,48.46,48.36,48.45,47535.0,45.2231,45.2979,45.2044,45.2885,47535.0
2022-07-07 13:55:00,48.45,48.54,48.43,48.52,70151.0,45.2885,45.3727,45.2698,45.354,70151.0
2022-07-07 14:00:00,48.52,48.6,48.51,48.52,72884.0,45.354,45.4287,45.3446,45.354,72884.0
2022-07-07 14:05:00,48.52,48.52,48.44,48.45,75648.0,45.354,45.354,45.2792,45.2885,75648.0
2022-07-07 14:10:00,48.44,48.48,48.44,48.48,26108.0,45.2792,45.3166,45.2792,45.3166,26108.0
2022-07-07 14:15:00,48.47,48.49,48.4,48.45,39597.0,45.3072,45.3259,45.2418,45.2885,39597.0
2022-07-07 14:20:00,48.45,48.47,48.41,48.42,25801.0,45.2885,45.3072,45.2511,45.2605,25801.0
2022-07-07 14:25:00,48.43,48.47,48.39,48.47,26679.0,45.2698,45.3072,45.2324,45.3072,26679.0
2022-07-07 14:30:00,48.47,48.52,48.46,48.47,21073.0,45.3072,45.354,45.2979,45.3072,21073.0
2022-07-07 14:35:00,48.46,48.55,48.43,48.51,29452.0,45.2979,45.382,45.2698,45.3446,29452.0
2022-07-07 14:40:00,48.51,48.58,48.5,48.58,30515.0,45.3446,45.41,45.3353,45.41,30515.0
2022-07-07 14:45:00,48.58,48.66,48.56,48.63,35795.0,45.41,45.4848,45.3914,45.4568,35795.0
2022-07-07 14:50:00,48.64,48.66,48.61,48.64,27895.0,45.4661,45.4848,45.4381,45.4661,27895.0
2022-07-07 14:55:00,48.65,48.71,48.65,48.71,31580.0,45.4755,45.5316,45.4755,45.5316,31580.0
2022-07-07 15:00:00,48.71,48.79,48.7,48.79,35692.0,45.5316,45.6063,45.5222,45.6063,35692.0
2022-07-07 15:05:00,48.78,48.79,48.73,48.76,43259.0,45.597,45.6063,45.5503,45.5783,43259.0
2022-07-07 15:10:00,48.75,48.79,48.73,48.77,49403.0,45.569,45.6063,45.5503,45.5876,49403.0
2022-07-07 15:15:00,48.77,48.83,48.75,48.8,62140.0,45.5876,45.6437,45.569,45.6157,62140.0
2022-07-07 15:20:00,48.8,48.83,48.76,48.77,33537.0,45.6157,45.6437,45.5783,45.5876,33537.0
2022-07-07 15:25:00,48.77,48.78,48.7,48.71,54485.0,45.5876,45.597,45.5222,45.5316,54485.0
2022-07-07 15:30:00,48.71,48.74,48.66,48.66,57597.0,45.5316,45.5596,45.4848,45.4848,57597.0
2022-07-07 15:35:00,48.66,48.75,48.66,48.74,74051.0,45.4848,45.569,45.4848,45.5596,74051.0
2022-07-07 15:40:00,48.75,48.79,48.68,48.79,115746.0,45.569,45.6063,45.5035,45.6063,115746.0
2022-07-07 15:45:00,48.79,48.82,48.73,48.78,125218.0,45.6063,45.6344,45.5503,45.597,125218.0
2022-07-07 15:50:00,48.78,48.84,48.67,48.72,166944.0,45.597,45.6531,45.4942,45.5409,166944.0
2022-07-07 15:55:00,48.72,48.77,48.67,48.74,281444.0,45.5409,45.5876,45.4942,45.5596,281444.0
2022-07-08 09:30:00,49.01,49.25,48.78,48.83,138431.0,45.812,46.0363,45.597,45.6437,138431.0
2022-07-08 09:35:00,48.83,48.94,48.67,48.75,49431.0,45.6437,45.7466,45.4942,45.569,49431.0
2022-07-08 09:40:00,48.76,48.87,48.66,48.67,44239.0,45.5783,45.6811,45.4848,45.4942,44239.0
2022-07-08 09:45:00,48.67,48.82,48.64,48.72,38023.0,45.4942,45.6344,45.4661,45.5409,38023.0
2022-07-08 09:50:00,48.73,48.78,48.65,48.74,39289.0,45.5503,45.597,45.4755,45.5596,39289.0
2022-07-08 09:55:00,48.73,48.84,48.73,48.78,25453.0,45.5503,45.6531,45.5503,45.597,25453.0
2022-07-08 10:00:00,48.8,48.8,48.55,48.61,31835.0,45.6157,45.6157,45.382,45.4381,31835.0
2022-07-08 10:05:00,48.6,48.64,48.53,48.55,30622.0,45.4287,45.4661,45.3633,45.382,30622.0
2022-07-08 10:10:00,48.53,48.53,48.37,48.39,35269.0,45.3633,45.3633,45.2137,45.2324,35269.0
2022-07-08 10:15:00,48.41,48.47,48.38,48.43,27633.0,45.2511,45.3072,45.2231,45.2698,27633.0
2022-07-08 10:20:00,48.43,48.47,48.32,48.47,26557.0,45.2698,45.3072,45.167,45.3072,26557.0
2022-07-08 10:25:00,48.49,48.61,48.49,48.56,17425.0,45.3259,45.4381,45.3259,45.3914,17425.0
2022-07-08 10:30:00,48.55,48.55,48.48,48.53,29424.0,45.382,45.382,45.3166,45.3633,29424.0
2022-07-08 10:35:00,48.54,48.56,48.43,48.43,34374.0,45.3727,45.3914,45.2698,45.2698,34374.0
2022-07-08 10:40:00,48.43,48.43,48.36,48.4,29370.0,45.2698,45.2698,45.2044,45.2418,29370.0
2022-07-08 10:45:00,48.41,48.53,48.4,48.48,38810.0,45.2511,45.3633,45.2418,45.3166,38810.0
2022-07-08 10:50:00,48.49,48.57,48.47,48.54,16719.0,45.3259,45.4007,45.3072,45.3727,16719.0
2022-07-08 10:55:00,48.54,48.55,48.41,48.41,16168.0,45.3727,45.382,45.2511,45.2511,16168.0
2022-07-08 11:00:00,48.4,48.45,48.31,48.32,25905.0,45.2418,45.2885,45.1577,45.167,25905.0
2022-07-08 11:05:00,48.3,48.51,48.3,48.51,18765.0,45.1483,45.3446,45.1483,45.3446,18765.0
2022-07-08 11:10:00,48.49,48.63,48.46,48.6,33170.0,45.3259,45.4568,45.2979,45.4287,33170.0
2022-07-08 11:15:00,48.6,48.6,48.42,48.44,23376.0,45.4287,45.4287,45.2605,45.2792,23376.0
2022-07-08 11:20:00,48.45,48.53,48.45,48.46,59588.0,45.2885,45.3633,45.2885,45.2979,59588.0
2022-07-08 11:25:00,48.45,48.6,48.44,48.51,24309.0,45.2885,45.4287,45.2792,45.3446,24309.0
2022-07-08 11:30:00,48.52,48.54,48.43,48.46,27660.0,45.354,45.3727,45.2698,45.2979,27660.0
2022-07-08 11:35:00,48.44,48.47,48.29,48.29,46511.0,45.2792,45.3072,45.139,45.139,46511.0
2022-07-08 11:40:00,48.28,48.35,48.25,48.33,34556.0,45.1296,45.1951,45.1016,45.1764,34556.0
2022-07-08 11:45:00,48.33,48.34,48.19,48.22,53827.0,45.1764,45.1857,45.0455,45.0735,53827.0
2022-07-08 11:50:00,48.22,48.3,48.18,48.2,29381.0,45.0735,45.1483,45.0361,45.0548,29381.0
2022-07-08 11:55:00,48.2,48.27,48.14,48.27,38907.0,45.0548,45.1203,44.9988,45.1203,38907.0
2022-07-08 12:00:00,48.27,48.29,48.15,48.18,29921.0,45.1203,45.139,45.0081,45.0361,29921.0
2022-07-08 12:05:00,48.17,48.19,48.07,48.09,27908.0,45.0268,45.0455,44.9333,44.952,27908.0
2022-07-08 12:10:00,48.1,48.13,48.09,48.12,16706.0,44.9614,44.9894,44.952,44.9801,16706.0
2022-07-08 12:15:00,48.12,48.16,48.09,48.14,17733.0,44.9801,45.0175,44.952,44.9988,17733.0
2022-07-08 12:20:00,48.14,48.16,48.03,48.07,28398.0,44.9988,45.0175,44.8959,44.9333,28398.0
2022-07-08 12:25:00,48.08,48.09,48.02,48.03,17712.0,44.9427,44.952,44.8866,44.8959,17712.0
2022-07-08 12:30:00,48.04,48.06,47.99,48.0,17037.0,44.9053,44.924,44.8585,44.8679,17037.0
2022-07-08 12:35:00,47.99,48.04,47.98,48.01,12816.0,44.8585,44.9053,44.8492,44.8772,12816.0
2022-07-08 12:40:00,48.02,48.04,47.9,47.91,29921.0,44.8866,44.9053,44.7744,44.7838,29921.0
2022-07-08 12:45:00,47.91,47.98,47.88,47.97,20115.0,44.7838,44.8492,44.7557,44.8399,20115.0
2022-07-08 12:50:00,47.96,47.96,47.87,47.9,26702.0,44.8305,44.8305,44.7464,44.7744,26702.0
2022-07-08 12:55:00,47.9,47.91,47.81,47.84,25180.0,44.7744,44.7838,44.6903,44.7183,25180.0
2022-07-08 13:00:00,47.84,47.87,47.81,47.83,20928.0,44.7183,44.7464,44.6903,44.709,20928.0
2022-07-08 13:05:00,47.84,47.9,47.81,47.82,23104.0,44.7183,44.7744,44.6903,44.6996,23104.0
2022-07-08 13:10:00,47.82,47.89,47.81,47.83,14294.0,44.6996,44.7651,44.6903,44.709,14294.0
2022-07-08 13:15:00,47.83,47.83,47.76,47.78,21309.0,44.709,44.709,44.6436,44.6622,21309.0
2022-07-08 13:20:00,47.78,47.79,47.72,47.77,22845.0,44.6622,44.6716,44.6062,44.6529,22845.0
2022-07-08 13:25:00,47.77,47.89,47.76,47.88,35526.0,44.6529,44.7651,44.6436,44.7557,35526.0
2022-07-08 13:30:00,47.88,47.88,47.83,47.84,17563.0,44.7557,44.7557,44.709,44.7183,17563.0
2022-07-08 13:35:00,47.84,47.86,47.79,47.83,24902.0,44.7183,44.737,44.6716,44.709,24902.0
2022-07-08 13:40:00,47.83,47.84,47.8,47.83,19224.0,44.709,44.7183,44.6809,44.709,19224.0
2022-07-08 13:45:00,47.83,47.9,47.82,47.9,22450.0,44.709,44.7744,44.6996,44.7744,22450.0
2022-07-08 13:50:00,47.9,47.93,47.86,47.87,18309.0,44.7744,44.8025,44.737,44.7464,18309.0
2022-07-08 13:55:00,47.86,47.88,47.84,47.85,22651.0,44.737,44.7557,44.7183,44.7277,22651.0
2022-07-08 14:00:00,47.85,47.97,47.84,47.97,21107.0,44.7277,44.8399,44.7183,44.8399,21107.0
2022-07-08 14:05:00,47.97,48.03,47.95,48.03,21146.0,44.8399,44.8959,44.8212,44.8959,21146.0
2022-07-08 14:10:00,48.03,48.06,48.02,48.05,22080.0,44.8959,44.924,44.8866,44.9146,22080.0
2022-07-08 14:15:00,48.05,48.07,48.01,48.05,24409.0,44.9146,44.9333,44.8772,44.9146,24409.0
2022-07-08 14:20:00,48.05,48.11,48.01,48.09,39941.0,44.9146,44.9707,44.8772,44.952,39941.0
2022-07-08 14:25:00,48.09,48.11,48.05,48.05,19250.0,44.952,44.9707,44.9146,44.9146,19250.0
2022-07-08 14:30:00,48.05,48.08,48.03,48.05,18425.0,44.9146,44.9427,44.8959,44.9146,18425.0
2022-07-08 14:35:00,48.05,48.06,48.01,48.02,23453.0,44.9146,44.924,44.8772,44.8866,23453.0
2022-07-08 14:40:00,48.03,48.08,48.0,48.08,19689.0,44.8959,44.9427,44.8679,44.9427,19689.0
2022-07-08 14:45:00,48.07,48.08,48.02,48.03,14139.0,44.9333,44.9427,44.8866,44.8959,14139.0
2022-07-08 14:50:00,48.03,48.06,48.01,48.02,22196.0,44.8959,44.924,44.8772,44.8866,22196.0
2022-07-08 14:55:00,48.03,48.03,47.97,48.01,24953.0,44.8959,44.8959,44.8399,44.8772,24953.0
2022-07-08 15:00:00,48.01,48.09,48.0,48.09,22894.0,44.8772,44.952,44.8679,44.952,22894.0
2022-07-08 15:05:00,48.09,48.09,47.97,47.98,25676.0,44.952,44.952,44.8399,44.8492,25676.0
2022-07-08 15:10:00,47.98,48.07,47.98,48.07,23852.0,44.8492,44.9333,44.8492,44.9333,23852.0
2022-07-08 15:15:00,48.08,48.08,48.03,48.06,19050.0,44.9427,44.9427,44.8959,44.924,19050.0
2022-07-08 15:20:00,48.05,48.07,48.02,48.03,29944.0,44.9146,44.9333,44.8866,44.8959,29944.0
2022-07-08 15:25:00,48.03,48.04,47.98,48.02,26272.0,44.8959,44.9053,44.8492,44.8866,26272.0
2022-07-08 15:30:00,48.01,48.02,47.94,47.97,49750.0,44.8772,44.8866,44.8118,44.8399,49750.0
2022-07-08 15:35:00,47.97,48.1,47.96,48.09,51550.0,44.8399,44.9614,44.8305,44.952,51550.0
2022-07-08 15:40:00,48.1,48.28,48.09,48.25,115749.0,44.9614,45.1296,44.952,45.1016,115749.0
2022-07-08 15:45:00,48.25,48.31,48.19,48.22,164303.0,45.1016,45.1577,45.0455,45.0735,164303.0
2022-07-08 15:50:00,48.21,48.23,48.12,48.14,134786.0,45.0642,45.0829,44.9801,44.9988,134786.0
2022-07-08 15:55:00,48.13,48.13,48.0,48.03,254066.0,44.9894,44.9894,44.8679,44.8959,254066.0
2022-07-11 09:30:00,48.0,48.33,47.96,48.3,65494.0,44.8679,45.1764,44.8305,45.1483,65494.0
2022-07-11 09:35:00,48.3,48.38,48.21,48.3,33450.0,45.1483,45.2231,45.0642,45.1483,33450.0
2022-07-11 09:40:00,48.31,48.34,48.15,48.29,28864.0,45.1577,45.1857,45.0081,45.139,28864.0
2022-07-11 09:45:00,48.34,48.34,48.09,48.1,29248.0,45.1857,45.1857,44.952,44.9614,29248.0
2022-07-11 09:50:00,48.09,48.21,48.06,48.2,23115.0,44.952,45.0642,44.924,45.0548,23115.0
2022-07-11 09:55:00,48.2,48.26,48.14,48.23,22344.0,45.0548,45.1109,44.9988,45.0829,22344.0
2022-07-11 10:00:00,48.17,48.22,48.1,48.1,16701.0,45.0268,45.0735,44.9614,44.9614,16701.0
2022-07-11 10:05:00,48.06,48.13,47.99,48.05,28006.0,44.924,44.9894,44.8585,44.9146,28006.0
2022-07-11 10:10:00,48.05,48.15,48.03,48.05,24074.0,44.9146,45.0081,44.8959,44.9146,24074.0
2022-07-11 10:15:00,48.04,48.04,47.98,47.98,18830.0,44.9053,44.9053,44.8492,44.8492,18830.0
2022-07-11 10:20:00,47.98,48.01,47.84,48.0,32882.0,44.8492,44.8772,44.7183,44.8679,32882.0
2022-07-11 10:25:00,48.0,48.09,47.93,48.09,31653.0,44.8679,44.952,44.8025,44.952,31653.0
2022-07-11 10:30:00,48.09,48.1,47.98,48.02,28500.0,44.952,44.9614,44.8492,44.8866,28500.0
2022-07-11 10:35:00,48.02,48.03,47.92,47.99,22630.0,44.8866,44.8959,44.7931,44.8585,22630.0
2022-07-11 10:40:00,47.99,48.06,47.91,47.94,18358.0,44.8585,44.924,44.7838,44.8118,18358.0
2022-07-11 10:45:00,47.95,48.0,47.87,47.98,22726.0,44.8212,44.8679,44.7464,44.8492,22726.0
2022-07-11 10:50:00,47.96,48.0,47.91,47.97,20810.0,44.8305,44.8679,44.7838,44.8399,20810.0
2022-07-11 10:55:00,47.98,47.98,47.82,47.84,30449.0,44.8492,44.8492,44.6996,44.7183,30449.0
2022-07-11 11:00:00,47.84,48.06,47.84,48.05,34196.0,44.7183,44.924,44.7183,44.9146,34196.0
2022-07-11 11:05:00,48.04,48.12,48.01,48.06,21332.0,44.9053,44.9801,44.8772,44.924,21332.0
2022-07-11 11:10:00,48.07,48.1,48.0,48.01,18216.0,44.9333,44.9614,44.8679,44.8772,18216.0
2022-07-11 11:15:00,48.03,48.07,47.99,48.05,19089.0,44.8959,44.9333,44.8585,44.9146,19089.0
2022-07-11 11:20:00,48.05,48.1,48.0,48.02,19184.0,44.9146,44.9614,44.8679,44.8866,19184.0
2022-07-11 11:25:00,48.02,48.07,48.01,48.03,19562.0,44.8866,44.9333,44.8772,44.8959,19562.0
2022-07-11 11:30:00,48.04,48.08,48.02,48.06,28967.0,44.9053,44.9427,44.8866,44.924,28967.0
2022-07-11 11:35:00,48.06,48.14,48.05,48.12,39027.0,44.924,44.9988,44.9146,44.9801,39027.0
2022-07-11 11:40:00,48.13,48.14,48.02,48.08,15910.0,44.9894,44.9988,44.8866,44.9427,15910.0
2022-07-11 11:45:00,48.08,48.09,48.0,48.01,23385.0,44.9427,44.952,44.8679,44.8772,23385.0
2022-07-11 11:50:00,48.01,48.01,47.95,47.97,8959.0,44.8772,44.8772,44.8212,44.8399,8959.0
2022-07-11 11:55:00,47.98,47.99,47.93,47.97,11804.0,44.8492,44.8585,44.8025,44.8399,11804.0
2022-07-11 12:00:00,47.98,48.04,47.97,47.99,16029.0,44.8492,44.9053,44.8399,44.8585,16029.0
2022-07-11 12:05:00,48.0,48.04,47.98,48.0,17648.0,44.8679,44.9053,44.8492,44.8679,17648.0
2022-07-11 12:10:00,47.99,48.03,47.99,48.03,12090.0,44.8585,44.8959,44.8585,44.8959,12090.0
2022-07-11 12:15:00,48.03,48.04,47.98,48.03,21698.0,44.8959,44.9053,44.8492,44.8959,21698.0
2022-07-11 12:20:00,48.03,48.06,47.99,48.03,19848.0,44.8959,44.924,44.8585,44.8959,19848.0
2022-07-11 12:25:00,48.02,48.06,48.01,48.02,17477.0,44.8866,44.924,44.8772,44.8866,17477.0
2022-07-11 12:30:00,48.01,48.06,48.0,48.04,9825.0,44.8772,44.924,44.8679,44.9053,9825.0
2022-07-11 12:35:00,48.04,48.1,48.04,48.09,19902.0,44.9053,44.9614,44.9053,44.952,19902.0
2022-07-11 12:40:00,48.09,48.14,48.08,48.1,28023.0,44.952,44.9988,44.9427,44.9614,28023.0
2022-07-11 12:45:00,48.09,48.2,48.08,48.16,41180.0,44.952,45.0548,44.9427,45.0175,41180.0
2022-07-11 12:50:00,48.16,48.18,48.12,48.18,16350.0,45.0175,45.0361,44.9801,45.0361,16350.0
2022-07-11 12:55:00,48.19,48.22,48.18,48.18,16283.0,45.0455,45.0735,45.0361,45.0361,16283.0
2022-07-11 13:00:00,48.18,48.27,48.17,48.27,20031.0,45.0361,45.1203,45.0268,45.1203,20031.0
2022-07-11 13:05:00,48.25,48.32,48.24,48.31,14987.0,45.1016,45.167,45.0922,45.1577,14987.0
2022-07-11 13:10:00,48.3,48.33,48.27,48.3,20571.0,45.1483,45.1764,45.1203,45.1483,20571.0
2022-07-11 13:15:00,48.3,48.34,48.28,48.34,17121.0,45.1483,45.1857,45.1296,45.1857,17121.0
2022-07-11 13:20:00,48.33,48.34,48.25,48.25,16844.0,45.1764,45.1857,45.1016,45.1016,16844.0
2022-07-11 13:25:00,48.25,48.27,48.22,48.26,13837.0,45.1016,45.1203,45.0735,45.1109,13837.0
2022-07-11 13:30:00,48.25,48.28,48.23,48.25,11245.0,45.1016,45.1296,45.0829,45.1016,11245.0
2022-07-11 13:35:00,48.25,48.31,48.25,48.28,8281.0,45.1016,45.1577,45.1016,45.1296,8281.0
2022-07-11 13:40:00,48.26,48.28,48.24,48.24,11019.0,45.1109,45.1296,45.0922,45.0922,11019.0
2022-07-11 13:45:00,48.23,48.3,48.22,48.27,14867.0,45.0829,45.1483,45.0735,45.1203,14867.0
2022-07-11 13:50:00,48.27,48.29,48.24,48.27,13399.0,45.1203,45.139,45.0922,45.1203,13399.0
2022-07-11 13:55:00,48.26,48.28,48.23,48.23,10640.0,45.1109,45.1296,45.0829,45.0829,10640.0
2022-07-11 14:00:00,48.22,48.22,48.11,48.12,9956.0,45.0735,45.0735,44.9707,44.9801,9956.0
2022-07-11 14:05:00,48.13,48.14,48.08,48.1,25871.0,44.9894,44.9988,44.9427,44.9614,25871.0
2022-07-11 14:10:00,48.09,48.1,48.01,48.02,22649.0,44.952,44.9614,44.8772,44.8866,22649.0
2022-07-11 14:15:00,48.01,48.05,47.96,48.05,47408.0,44.8772,44.9146,44.8305,44.9146,47408.0
2022-07-11 14:20:00,48.05,48.05,47.96,47.99,30605.0,44.9146,44.9146,44.8305,44.8585,30605.0
2022-07-11 14:25:00,48.0,48.0,47.96,47.98,7639.0,44.8679,44.8679,44.8305,44.8492,7639.0
2022-07-11 14:30:00,47.97,47.98,47.93,47.97,16479.0,44.8399,44.8492,44.8025,44.8399,16479.0
2022-07-11 14:35:00,47.97,48.0,47.94,47.97,19308.0,44.8399,44.8679,44.8118,44.8399,19308.0
2022-07-11 14:40:00,47.97,48.0,47.94,47.99,16997.0,44.8399,44.8679,44.8118,44.8585,16997.0
2022-07-11 14:45:00,47.98,48.0,47.97,47.99,6681.0,44.8492,44.8679,44.8399,44.8585,6681.0
2022-07-11 14:50:00,47.98,47.99,47.92,47.98,15394.0,44.8492,44.8585,44.7931,44.8492,15394.0
2022-07-11 14:55:00,47.97,47.99,47.92,47.95,49776.0,44.8399,44.8585,44.7931,44.8212,49776.0
2022-07-11 15:00:00,47.95,47.97,47.9,47.92,33679.0,44.8212,44.8399,44.7744,44.7931,33679.0
2022-07-11 15:05:00,47.92,48.05,47.88,48.05,61109.0,44.7931,44.9146,44.7557,44.9146,61109.0
2022-07-11 15:10:00,48.05,48.08,48.02,48.05,46076.0,44.9146,44.9427,44.8866,44.9146,46076.0
2022-07-11 15:15:00,48.05,48.05,47.99,48.03,28320.0,44.9146,44.9146,44.8585,44.8959,28320.0
2022-07-11 15:20:00,48.03,48.04,48.0,48.03,17115.0,44.8959,44.9053,44.8679,44.8959,17115.0
2022-07-11 15:25:00,48.03,48.08,48.02,48.05,21812.0,44.8959,44.9427,44.8866,44.9146,21812.0
2022-07-11 15:30:00,48.05,48.13,48.04,48.08,37164.0,44.9146,44.9894,44.9053,44.9427,37164.0
2022-07-11 15:35:00,48.08,48.09,47.98,48.0,23768.0,44.9427,44.952,44.8492,44.8679,23768.0
2022-07-11 15:40:00,48.0,48.07,47.99,48.03,39676.0,44.8679,44.9333,44.8585,44.8959,39676.0
2022-07-11 15:45:00,48.02,48.05,47.96,48.01,53480.0,44.8866,44.9146,44.8305,44.8772,53480.0
2022-07-11 15:50:00,48.0,48.0,47.9,47.93,65231.0,44.8679,44.8679,44.7744,44.8025,65231.0
2022-07-11 15:55:00,47.92,47.93,47.89,47.91,205232.0,44.7931,44.8025,44.7651,44.7838,205232.0
2022-07-12 09:30:00,47.9,48.13,47.74,47.91,96001.0,44.7744,44.9894,44.6249,44.7838,96001.0
2022-07-12 09:35:00,47.89,47.91,47.72,47.73,81262.0,44.7651,44.7838,44.6062,44.6155,81262.0
2022-07-12 09:40:00,47.71,47.82,47.58,47.75,128922.0,44.5968,44.6996,44.4753,44.6342,128922.0
2022-07-12 09:45:00,47.8,48.03,47.8,47.91,178625.0,44.6809,44.8959,44.6809,44.7838,178625.0
2022-07-12 09:50:00,47.93,47.95,47.82,47.85,87335.0,44.8025,44.8212,44.6996,44.7277,87335.0
2022-07-12 09:55:00,47.86,47.99,47.81,47.9,140268.0,44.737,44.8585,44.6903,44.7744,140268.0
2022-07-12 10:00:00,47.89,47.89,47.76,47.84,29583.0,44.7651,44.7651,44.6436,44.7183,29583.0
2022-07-12 10:05:00,47.86,47.94,47.75,47.87,82151.0,44.737,44.8118,44.6342,44.7464,82151.0
2022-07-12 10:10:00,47.89,48.05,47.89,48.05,32006.0,44.7651,44.9146,44.7651,44.9146,32006.0
2022-07-12 10:15:00,48.05,48.16,48.01,48.08,37533.0,44.9146,45.0175,44.8772,44.9427,37533.0
2022-07-12 10:20:00,48.1,48.25,48.08,48.21,27285.0,44.9614,45.1016,44.9427,45.0642,27285.0
2022-07-12 10:25:00,48.22,48.25,48.15,48.2,25414.0,45.0735,45.1016,45.0081,45.0548,25414.0
2022-07-12 10:30:00,48.21,48.27,48.17,48.25,41588.0,45.0642,45.1203,45.0268,45.1016,41588.0
2022-07-12 10:35:00,48.25,48.43,48.25,48.39,40195.0,45.1016,45.2698,45.1016,45.2324,40195.0
2022-07-12 10:40:00,48.41,48.47,48.38,48.46,22134.0,45.2511,45.3072,45.2231,45.2979,22134.0
2022-07-12 10:45:00,48.46,48.48,48.25,48.25,19046.0,45.2979,45.3166,45.1016,45.1016,19046.0
2022-07-12 10:50:00,48.25,48.26,48.14,48.2,11377.0,45.1016,45.1109,44.9988,45.0548,11377.0
2022-07-12 10:55:00,48.2,48.2,48.13,48.15,12545.0,45.0548,45.0548,44.9894,45.0081,12545.0
2022-07-12 11:00:00,48.16,48.16,48.06,48.15,16693.0,45.0175,45.0175,44.924,45.0081,16693.0
2022-07-12 11:05:00,48.14,48.18,48.13,48.15,16718.0,44.9988,45.0361,44.9894,45.0081,16718.0
2022-07-12 11:10:00,48.15,48.17,48.05,48.11,15971.0,45.0081,45.0268,44.9146,44.9707,15971.0
2022-07-12 11:15:00,48.11,48.19,48.09,48.16,30650.0,44.9707,45.0455,44.952,45.0175,30650.0
2022-07-12 11:20:00,48.17,48.27,48.14,48.23,19181.0,45.0268,45.1203,44.9988,45.0829,19181.0
2022-07-12 11:25:00,48.21,48.22,48.06,48.08,8788.0,45.0642,45.0735,44.924,44.9427,8788.0
2022-07-12 11:30:00,48.08,48.08,47.94,47.95,12458.0,44.9427,44.9427,44.8118,44.8212,12458.0
2022-07-12 11:35:00,47.96,47.97,47.81,47.81,18764.0,44.8305,44.8399,44.6903,44.6903,18764.0
2022-07-12 11:40:00,47.8,47.8,47.71,47.77,11588.0,44.6809,44.6809,44.5968,44.6529,11588.0
2022-07-12 11:45:00,47.76,47.83,47.68,47.71,31383.0,44.6436,44.709,44.5688,44.5968,31383.0
2022-07-12 11:50:00,47.7,47.7,47.62,47.65,22040.0,44.5875,44.5875,44.5127,44.5407,22040.0
2022-07-12 11:55:00,47.65,47.66,47.58,47.59,11977.0,44.5407,44.5501,44.4753,44.4846,11977.0
2022-07-12 12:00:00,47.59,47.59,47.51,47.53,21497.0,44.4846,44.4846,44.4099,44.4286,21497.0
2022-07-12 12:05:00,47.53,47.61,47.53,47.61,33678.0,44.4286,44.5033,44.4286,44.5033,33678.0
2022-07-12 12:10:00,47.61,47.73,47.61,47.72,12774.0,44.5033,44.6155,44.5033,44.6062,12774.0
2022-07-12 12:15:00,47.73,47.73,47.63,47.68,13454.0,44.6155,44.6155,44.522,44.5688,13454.0
2022-07-12 12:20:00,47.69,47.72,47.67,47.72,11316.0,44.5781,44.6062,44.5594,44.6062,11316.0
2022-07-12 12:25:00,47.71,47.71,47.64,47.69,16082.0,44.5968,44.5968,44.5314,44.5781,16082.0
2022-07-12 12:30:00,47.69,47.7,47.63,47.64,15557.0,44.5781,44.5875,44.522,44.5314,15557.0
2022-07-12 12:35:00,47.64,47.69,47.6,47.64,17314.0,44.5314,44.5781,44.494,44.5314,17314.0
2022-07-12 12:40:00,47.64,47.65,47.57,47.61,20419.0,44.5314,44.5407,44.466,44.5033,20419.0
2022-07-12 12:45:00,47.61,47.64,47.59,47.63,14183.0,44.5033,44.5314,44.4846,44.522,14183.0
2022-07-12 12:50:00,47.63,47.67,47.62,47.67,17701.0,44.522,44.5594,44.5127,44.5594,17701.0
2022-07-12 12:55:00,47.66,47.7,47.63,47.7,18720.0,44.5501,44.5875,44.522,44.5875,18720.0
2022-07-12 13:00:00,47.69,47.69,47.6,47.63,23259.0,44.5781,44.5781,44.494,44.522,23259.0
2022-07-12 13:05:00,47.63,47.68,47.62,47.66,12962.0,44.522,44.5688,44.5127,44.5501,12962.0
2022-07-12 13:10:00,47.65,47.65,47.52,47.54,23035.0,44.5407,44.5407,44.4192,44.4379,23035.0
2022-07-12 13:15:00,47.55,47.55,47.51,47.53,20538.0,44.4473,44.4473,44.4099,44.4286,20538.0
2022-07-12 13:20:00,47.53,47.64,47.52,47.63,58161.0,44.4286,44.5314,44.4192,44.522,58161.0
2022-07-12 13:25:00,47.63,47.63,47.57,47.59,12613.0,44.522,44.522,44.466,44.4846,12613.0
2022-07-12 13:30:00,47.59,47.62,47.57,47.58,13200.0,44.4846,44.5127,44.466,44.4753,13200.0
2022-07-12 13:35:00,47.58,47.58,47.55,47.57,13705.0,44.4753,44.4753,44.4473,44.466,13705.0
2022-07-12 13:40:00,47.57,47.64,47.57,47.62,13614.0,44.466,44.5314,44.466,44.5127,13614.0
2022-07-12 13:45:00,47.62,47.63,47.58,47.63,13617.0,44.5127,44.522,44.4753,44.522,13617.0
2022-07-12 13:50:00,47.63,47.67,47.61,47.66,16403.0,44.522,44.5594,44.5033,44.5501,16403.0
2022-07-12 13:55:00,47.66,47.67,47.63,47.66,11457.0,44.5501,44.5594,44.522,44.5501,11457.0
2022-07-12 14:00:00,47.67,47.82,47.65,47.81,40423.0,44.5594,44.6996,44.5407,44.6903,40423.0
2022-07-12 14:05:00,47.81,47.89,47.8,47.88,38751.0,44.6903,44.7651,44.6809,44.7557,38751.0
2022-07-12 14:10:00,47.88,47.91,47.84,47.87,42452.0,44.7557,44.7838,44.7183,44.7464,42452.0
2022-07-12 14:15:00,47.86,47.86,47.75,47.77,31076.0,44.737,44.737,44.6342,44.6529,31076.0
2022-07-12 14:20:00,47.78,47.84,47.77,47.83,20510.0,44.6622,44.7183,44.6529,44.709,20510.0
2022-07-12 14:25:00,47.83,47.83,47.75,47.77,18144.0,44.709,44.709,44.6342,44.6529,18144.0
2022-07-12 14:30:00,47.77,47.77,47.68,47.68,16830.0,44.6529,44.6529,44.5688,44.5688,16830.0
2022-07-12 14:35:00,47.67,47.82,47.66,47.75,46836.0,44.5594,44.6996,44.5501,44.6342,46836.0
2022-07-12 14:40:00,47.75,47.77,47.73,47.76,16790.0,44.6342,44.6529,44.6155,44.6436,16790.0
2022-07-12 14:45:00,47.76,47.78,47.75,47.77,14898.0,44.6436,44.6622,44.6342,44.6529,14898.0
2022-07-12 14:50:00,47.77,47.77,47.72,47.73,18589.0,44.6529,44.6529,44.6062,44.6155,18589.0
2022-07-12 14:55:00,47.72,47.78,47.72,47.76,23911.0,44.6062,44.6622,44.6062,44.6436,23911.0
2022-07-12 15:00:00,47.75,47.76,47.63,47.65,45150.0,44.6342,44.6436,44.522,44.5407,45150.0
2022-07-12 15:05:00,47.65,47.67,47.57,47.58,48353.0,44.5407,44.5594,44.466,44.4753,48353.0
2022-07-12 15:10:00,47.58,47.64,47.52,47.63,32252.0,44.4753,44.5314,44.4192,44.522,32252.0
2022-07-12 15:15:00,47.64,47.67,47.61,47.66,28404.0,44.5314,44.5594,44.5033,44.5501,28404.0
2022-07-12 15:20:00,47.66,47.68,47.59,47.62,45457.0,44.5501,44.5688,44.4846,44.5127,45457.0
2022-07-12 15:25:00,47.62,47.66,47.59,47.62,41822.0,44.5127,44.5501,44.4846,44.5127,41822.0
2022-07-12 15:30:00,47.64,47.64,47.47,47.47,53962.0,44.5314,44.5314,44.3725,44.3725,53962.0
2022-07-12 15:35:00,47.48,47.5,47.44,47.5,46609.0,44.3818,44.4005,44.3444,44.4005,46609.0
2022-07-12 15:40:00,47.5,47.52,47.44,47.52,46743.0,44.4005,44.4192,44.3444,44.4192,46743.0
2022-07-12 15:45:00,47.52,47.6,47.51,47.57,70501.0,44.4192,44.494,44.4099,44.466,70501.0
2022-07-12 15:50:00,47.56,47.62,47.54,47.57,118907.0,44.4566,44.5127,44.4379,44.466,118907.0
2022-07-12 15:55:00,47.57,47.69,47.54,47.64,296324.0,44.466,44.5781,44.4379,44.5314,296324.0
2022-07-13 09:30:00,47.64,48.22,47.64,48.19,132879.0,44.5314,45.0735,44.5314,45.0455,132879.0
2022-07-13 09:35:00,48.17,48.45,48.17,48.27,98159.0,45.0268,45.2885,45.0268,45.1203,98159.0
2022-07-13 09:40:00,48.29,48.49,48.29,48.44,72902.0,45.139,45.3259,45.139,45.2792,72902.0
2022-07-13 09:45:00,48.41,48.45,48.24,48.38,48659.0,45.2511,45.2885,45.0922,45.2231,48659.0
2022-07-13 09:50:00,48.37,48.45,48.3,48.3,22280.0,45.2137,45.2885,45.1483,45.1483,22280.0
2022-07-13 09:55:00,48.27,48.34,47.97,48.0,27076.0,45.1203,45.1857,44.8399,44.8679,27076.0
2022-07-13 10:00:00,47.99,48.01,47.73,47.88,82993.0,44.8585,44.8772,44.6155,44.7557,82993.0
2022-07-13 10:05:00,47.87,47.97,47.81,47.86,21459.0,44.7464,44.8399,44.6903,44.737,21459.0
2022-07-13 10:10:00,47.85,47.95,47.83,47.89,18552.0,44.7277,44.8212,44.709,44.7651,18552.0
2022-07-13 10:15:00,47.89,48.07,47.79,48.0,128059.0,44.7651,44.9333,44.6716,44.8679,128059.0
2022-07-13 10:20:00,47.99,47.99,47.79,47.79,114711.0,44.8585,44.8585,44.6716,44.6716,114711.0
2022-07-13 10:25:00,47.78,47.8,47.65,47.74,41619.0,44.6622,44.6809,44.5407,44.6249,41619.0
2022-07-13 10:30:00,47.76,47.86,47.64,47.69,35180.0,44.6436,44.737,44.5314,44.5781,35180.0
2022-07-13 10:35:00,47.7,47.77,47.68,47.74,66957.0,44.5875,44.6529,44.5688,44.6249,66957.0
2022-07-13 10:40:00,47.75,47.85,47.74,47.8,62407.0,44.6342,44.7277,44.6249,44.6809,62407.0
2022-07-13 10:45:00,47.81,48.03,47.8,47.95,74961.0,44.6903,44.8959,44.6809,44.8212,74961.0
2022-07-13 10:50:00,47.95,48.15,47.95,48.06,89503.0,44.8212,45.0081,44.8212,44.924,89503.0
2022-07-13 10:55:00,48.06,48.15,48.05,48.05,16170.0,44.924,45.0081,44.9146,44.9146,16170.0
2022-07-13 11:00:00,48.06,48.19,48.02,48.16,18734.0,44.924,45.0455,44.8866,45.0175,18734.0
2022-07-13 11:05:00,48.18,48.23,48.15,48.2,24340.0,45.0361,45.0829,45.0081,45.0548,24340.0
2022-07-13 11:10:00,48.22,48.27,48.22,48.27,59818.0,45.0735,45.1203,45.0735,45.1203,59818.0
2022-07-13 11:15:00,48.27,48.28,48.15,48.16,20091.0,45.1203,45.1296,45.0081,45.0175,20091.0
2022-07-13 11:20:00,48.15,48.15,48.0,48.01,25470.0,45.0081,45.0081,44.8679,44.8772,25470.0
2022-07-13 11:25:00,48.0,48.01,47.94,47.96,19083.0,44.8679,44.8772,44.8118,44.8305,19083.0
2022-07-13 11:30:00,47.96,48.01,47.94,47.94,19812.0,44.8305,44.8772,44.8118,44.8118,19812.0
2022-07-13 11:35:00,47.94,47.96,47.89,47.93,24047.0,44.8118,44.8305,44.7651,44.8025,24047.0
2022-07-13 11:40:00,47.94,48.03,47.91,47.94,19917.0,44.8118,44.8959,44.7838,44.8118,19917.0
2022-07-13 11:45:00,47.92,48.03,47.92,48.02,10172.0,44.7931,44.8959,44.7931,44.8866,10172.0
2022-07-13 11:50:00,48.04,48.07,48.01,48.01,25296.0,44.9053,44.9333,44.8772,44.8772,25296.0
2022-07-13 11:55:00,48.01,48.06,47.98,47.99,13046.0,44.8772,44.924,44.8492,44.8585,13046.0
2022-07-13 12:00:00,48.0,48.01,47.95,48.0,15481.0,44.8679,44.8772,44.8212,44.8679,15481.0
2022-07-13 12:05:00,48.0,48.07,47.96,48.04,31700.0,44.8679,44.9333,44.8305,44.9053,31700.0
2022-07-13 12:10:00,48.01,48.04,47.98,47.98,11802.0,44.8772,44.9053,44.8492,44.8492,11802.0
2022-07-13 12:15:00,48.0,48.0,47.93,47.97,17768.0,44.8679,44.8679,44.8025,44.8399,17768.0
2022-07-13 12:20:00,47.96,48.0,47.94,47.97,30670.0,44.8305,44.8679,44.8118,44.8399,30670.0
2022-07-13 12:25:00,47.97,48.02,47.95,48.0,15863.0,44.8399,44.8866,44.8212,44.8679,15863.0
2022-07-13 12:30:00,47.99,48.05,47.93,48.02,34653.0,44.8585,44.9146,44.8025,44.8866,34653.0
2022-07-13 12:35:00,48.04,48.08,47.97,48.05,20772.0,44.9053,44.9427,44.8399,44.9146,20772.0
2022-07-13 12:40:00,48.05,48.06,47.99,48.0,19667.0,44.9146,44.924,44.8585,44.8679,19667.0
2022-07-13 12:45:00,48.0,48.09,47.99,48.08,13589.0,44.8679,44.952,44.8585,44.9427,13589.0
2022-07-13 12:50:00,48.07,48.19,48.04,48.18,37776.0,44.9333,45.0455,44.9053,45.0361,37776.0
2022-07-13 12:55:00,48.17,48.3,48.15,48.29,29176.0,45.0268,45.1483,45.0081,45.139,29176.0
2022-07-13 13:00:00,48.3,48.43,48.25,48.4,29331.0,45.1483,45.2698,45.1016,45.2418,29331.0
2022-07-13 13:05:00,48.41,48.45,48.4,48.42,19510.0,45.2511,45.2885,45.2418,45.2605,19510.0
2022-07-13 13:10:00,48.42,48.48,48.4,48.48,27459.0,45.2605,45.3166,45.2418,45.3166,27459.0
2022-07-13 13:15:00,48.46,48.47,48.3,48.31,23342.0,45.2979,45.3072,45.1483,45.1577,23342.0
2022-07-13 13:20:00,48.31,48.37,48.27,48.36,29665.0,45.1577,45.2137,45.1203,45.2044,29665.0
2022-07-13 13:25:00,48.37,48.38,48.31,48.36,18428.0,45.2137,45.2231,45.1577,45.2044,18428.0
2022-07-13 13:30:00,48.35,48.36,48.28,48.33,21050.0,45.1951,45.2044,45.1296,45.1764,21050.0
2022-07-13 13:35:00,48.33,48.33,48.25,48.25,16647.0,45.1764,45.1764,45.1016,45.1016,16647.0
2022-07-13 13:40:00,48.26,48.27,48.21,48.23,24243.0,45.1109,45.1203,45.0642,45.0829,24243.0
2022-07-13 13:45:00,48.23,48.29,48.23,48.27,14087.0,45.0829,45.139,45.0829,45.1203,14087.0
2022-07-13 13:50:00,48.28,48.31,48.24,48.24,24356.0,45.1296,45.1577,45.0922,45.0922,24356.0
2022-07-13 13:55:00,48.22,48.26,48.2,48.25,18966.0,45.0735,45.1109,45.0548,45.1016,18966.0
2022-07-13 14:00:00,48.24,48.25,48.02,48.03,34442.0,45.0922,45.1016,44.8866,44.8959,34442.0
2022-07-13 14:05:00,48.01,48.1,48.0,48.02,25114.0,44.8772,44.9614,44.8679,44.8866,25114.0
2022-07-13 14:10:00,48.03,48.09,48.01,48.09,20613.0,44.8959,44.952,44.8772,44.952,20613.0
2022-07-13 14:15:00,48.09,48.1,48.02,48.09,23350.0,44.952,44.9614,44.8866,44.952,23350.0
2022-07-13 14:20:00,48.09,48.21,48.08,48.2,33225.0,44.952,45.0642,44.9427,45.0548,33225.0
2022-07-13 14:25:00,48.2,48.23,48.16,48.23,24548.0,45.0548,45.0829,45.0175,45.0829,24548.0
2022-07-13 14:30:00,48.23,48.33,48.22,48.32,33270.0,45.0829,45.1764,45.0735,45.167,33270.0
2022-07-13 14:35:00,48.31,48.42,48.31,48.42,46067.0,45.1577,45.2605,45.1577,45.2605,46067.0
2022-07-13 14:40:00,48.41,48.42,48.35,48.36,46223.0,45.2511,45.2605,45.1951,45.2044,46223.0
2022-07-13 14:45:00,48.36,48.39,48.33,48.33,26532.0,45.2044,45.2324,45.1764,45.1764,26532.0
2022-07-13 14:50:00,48.34,48.4,48.3,48.3,19966.0,45.1857,45.2418,45.1483,45.1483,19966.0
2022-07-13 14:55:00,48.3,48.35,48.26,48.33,42133.0,45.1483,45.1951,45.1109,45.1764,42133.0
2022-07-13 15:00:00,48.33,48.34,48.3,48.34,56455.0,45.1764,45.1857,45.1483,45.1857,56455.0
2022-07-13 15:05:00,48.34,48.34,48.23,48.26,33475.0,45.1857,45.1857,45.0829,45.1109,33475.0
2022-07-13 15:10:00,48.25,48.31,48.25,48.3,29530.0,45.1016,45.1577,45.1016,45.1483,29530.0
2022-07-13 15:15:00,48.3,48.36,48.25,48.36,44999.0,45.1483,45.2044,45.1016,45.2044,44999.0
2022-07-13 15:20:00,48.36,48.4,48.34,48.39,43966.0,45.2044,45.2418,45.1857,45.2324,43966.0
2022-07-13 15:25:00,48.38,48.39,48.32,48.34,50694.0,45.2231,45.2324,45.167,45.1857,50694.0
2022-07-13 15:30:00,48.33,48.34,48.16,48.17,37146.0,45.1764,45.1857,45.0175,45.0268,37146.0
2022-07-13 15:35:00,48.16,48.17,48.04,48.06,74155.0,45.0175,45.0268,44.9053,44.924,74155.0
2022-07-13 15:40:00,48.05,48.11,48.02,48.08,137195.0,44.9146,44.9707,44.8866,44.9427,137195.0
2022-07-13 15:45:00,48.07,48.11,48.03,48.09,81540.0,44.9333,44.9707,44.8959,44.952,81540.0
2022-07-13 15:50:00,48.09,48.14,48.01,48.03,216105.0,44.952,44.9988,44.8772,44.8959,216105.0
2022-07-13 15:55:00,48.03,48.04,47.95,47.95,289668.0,44.8959,44.9053,44.8212,44.8212,289668.0
2022-07-14 09:30:00,47.31,47.57,47.28,47.47,127779.0,44.2229,44.466,44.1949,44.3725,127779.0
2022-07-14 09:35:00,47.47,47.48,47.27,47.33,43712.0,44.3725,44.3818,44.1855,44.2416,43712.0
2022-07-14 09:40:00,47.31,47.34,47.12,47.15,56356.0,44.2229,44.251,44.0453,44.0734,56356.0
2022-07-14 09:45:00,47.13,47.16,47.02,47.14,43775.0,44.0547,44.0827,43.9518,44.064,43775.0
2022-07-14 09:50:00,47.13,47.24,47.02,47.17,63807.0,44.0547,44.1575,43.9518,44.0921,63807.0
2022-07-14 09:55:00,47.13,47.22,47.08,47.1,32968.0,44.0547,44.1388,44.0079,44.0266,32968.0
2022-07-14 10:00:00,47.11,47.12,47.03,47.04,22940.0,44.036,44.0453,43.9612,43.9705,22940.0
2022-07-14 10:05:00,47.04,47.09,46.93,46.95,19758.0,43.9705,44.0173,43.8677,43.8864,19758.0
2022-07-14 10:10:00,46.96,46.96,46.8,46.82,20768.0,43.8958,43.8958,43.7462,43.7649,20768.0
2022-07-14 10:15:00,46.83,46.89,46.79,46.79,23754.0,43.7742,43.8303,43.7368,43.7368,23754.0
2022-07-14 10:20:00,46.79,46.79,46.69,46.77,14408.0,43.7368,43.7368,43.6434,43.7182,14408.0
2022-07-14 10:25:00,46.78,46.93,46.76,46.87,17848.0,43.7275,43.8677,43.7088,43.8116,17848.0
2022-07-14 10:30:00,46.91,46.96,46.86,46.96,15939.0,43.849,43.8958,43.8023,43.8958,15939.0
2022-07-14 10:35:00,46.97,47.02,46.92,47.0,16779.0,43.9051,43.9518,43.8584,43.9331,16779.0
2022-07-14 10:40:00,46.98,47.01,46.96,47.0,17138.0,43.9145,43.9425,43.8958,43.9331,17138.0
2022-07-14 10:45:00,46.98,47.14,46.97,47.13,25905.0,43.9145,44.064,43.9051,44.0547,25905.0
2022-07-14 10:50:00,47.12,47.15,46.99,47.1,43463.0,44.0453,44.0734,43.9238,44.0266,43463.0
2022-07-14 10:55:00,47.1,47.1,46.98,47.01,15332.0,44.0266,44.0266,43.9145,43.9425,15332.0
2022-07-14 11:00:00,46.99,47.11,46.94,47.06,33313.0,43.9238,44.036,43.8771,43.9892,33313.0
2022-07-14 11:05:00,47.05,47.15,47.05,47.13,40038.0,43.9799,44.0734,43.9799,44.0547,40038.0
2022-07-14 11:10:00,47.12,47.18,47.11,47.14,25130.0,44.0453,44.1014,44.036,44.064,25130.0
2022-07-14 11:15:00,47.13,47.14,47.08,47.11,30380.0,44.0547,44.064,44.0079,44.036,30380.0
2022-07-14 11:20:00,47.11,47.14,47.07,47.12,39580.0,44.036,44.064,43.9986,44.0453,39580.0
2022-07-14 11:25:00,47.13,47.33,47.11,47.33,21429.0,44.0547,44.2416,44.036,44.2416,21429.0
2022-07-14 11:30:00,47.33,47.37,47.29,47.37,20786.0,44.2416,44.279,44.2042,44.279,20786.0
2022-07-14 11:35:00,47.38,47.38,47.25,47.28,18123.0,44.2883,44.2883,44.1668,44.1949,18123.0
2022-07-14 11:40:00,47.28,47.45,47.28,47.45,25102.0,44.1949,44.3538,44.1949,44.3538,25102.0
2022-07-14 11:45:00,47.45,47.5,47.43,47.46,24076.0,44.3538,44.4005,44.3351,44.3631,24076.0
2022-07-14 11:50:00,47.47,47.53,47.43,47.49,17579.0,44.3725,44.4286,44.3351,44.3912,17579.0
2022-07-14 11:55:00,47.49,47.59,47.48,47.56,21244.0,44.3912,44.4846,44.3818,44.4566,21244.0
2022-07-14 12:00:00,47.58,47.62,47.56,47.6,17370.0,44.4753,44.5127,44.4566,44.494,17370.0
2022-07-14 12:05:00,47.61,47.62,47.57,47.57,43785.0,44.5033,44.5127,44.466,44.466,43785.0
2022-07-14 12:10:00,47.57,47.6,47.52,47.55,30595.0,44.466,44.494,44.4192,44.4473,30595.0
2022-07-14 12:15:00,47.54,47.7,47.53,47.65,72672.0,44.4379,44.5875,44.4286,44.5407,72672.0
2022-07-14 12:20:00,47.64,47.73,47.58,47.59,30618.0,44.5314,44.6155,44.4753,44.4846,30618.0
2022-07-14 12:25:00,47.59,47.61,47.48,47.51,9319.0,44.4846,44.5033,44.3818,44.4099,9319.0
2022-07-14 12:30:00,47.51,47.58,47.49,47.54,17960.0,44.4099,44.4753,44.3912,44.4379,17960.0
2022-07-14 12:35:00,47.54,47.56,47.49,47.49,23752.0,44.4379,44.4566,44.3912,44.3912,23752.0
2022-07-14 12:40:00,47.49,47.51,47.47,47.48,21504.0,44.3912,44.4099,44.3725,44.3818,21504.0
2022-07-14 12:45:00,47.49,47.49,47.38,47.38,16850.0,44.3912,44.3912,44.2883,44.2883,16850.0
2022-07-14 12:50:00,47.37,47.47,47.36,47.47,12265.0,44.279,44.3725,44.2697,44.3725,12265.0
2022-07-14 12:55:00,47.48,47.49,47.41,47.42,16595.0,44.3818,44.3912,44.3164,44.3257,16595.0
2022-07-14 13:00:00,47.41,47.41,47.32,47.36,22652.0,44.3164,44.3164,44.2323,44.2697,22652.0
2022-07-14 13:05:00,47.36,47.41,47.31,47.41,29121.0,44.2697,44.3164,44.2229,44.3164,29121.0
2022-07-14 13:10:00,47.41,47.51,47.37,47.5,62983.0,44.3164,44.4099,44.279,44.4005,62983.0
2022-07-14 13:15:00,47.52,47.53,47.4,47.45,39226.0,44.4192,44.4286,44.307,44.3538,39226.0
2022-07-14 13:20:00,47.45,47.57,47.45,47.56,33482.0,44.3538,44.466,44.3538,44.4566,33482.0
2022-07-14 13:25:00,47.56,47.6,47.53,47.54,16518.0,44.4566,44.494,44.4286,44.4379,16518.0
2022-07-14 13:30:00,47.54,47.56,47.45,47.48,16362.0,44.4379,44.4566,44.3538,44.3818,16362.0
2022-07-14 13:35:00,47.47,47.63,47.47,47.59,25551.0,44.3725,44.522,44.3725,44.4846,25551.0
2022-07-14 13:40:00,47.59,47.65,47.59,47.63,17407.0,44.4846,44.5407,44.4846,44.522,17407.0
2022-07-14 13:45:00,47.63,47.67,47.61,47.63,29060.0,44.522,44.5594,44.5033,44.522,29060.0
2022-07-14 13:50:00,47.63,47.69,47.62,47.69,16455.0,44.522,44.5781,44.5127,44.5781,16455.0
2022-07-14 13:55:00,47.7,47.79,47.69,47.78,47304.0,44.5875,44.6716,44.5781,44.6622,47304.0
2022-07-14 14:00:00,47.78,47.8,47.72,47.8,34668.0,44.6622,44.6809,44.6062,44.6809,34668.0
2022-07-14 14:05:00,47.8,47.91,47.8,47.88,49906.0,44.6809,44.7838,44.6809,44.7557,49906.0
2022-07-14 14:10:00,47.88,47.88,47.81,47.83,19099.0,44.7557,44.7557,44.6903,44.709,19099.0
2022-07-14 14:15:00,47.83,47.88,47.79,47.84,27010.0,44.709,44.7557,44.6716,44.7183,27010.0
2022-07-14 14:20:00,47.84,47.92,47.79,47.79,21144.0,44.7183,44.7931,44.6716,44.6716,21144.0
2022-07-14 14:25:00,47.79,47.8,47.71,47.73,21625.0,44.6716,44.6809,44.5968,44.6155,21625.0
2022-07-14 14:30:00,47.73,47.76,47.71,47.74,18425.0,44.6155,44.6436,44.5968,44.6249,18425.0
2022-07-14 14:35:00,47.73,47.78,47.68,47.7,21630.0,44.6155,44.6622,44.5688,44.5875,21630.0
2022-07-14 14:40:00,47.7,47.73,47.66,47.71,22194.0,44.5875,44.6155,44.5501,44.5968,22194.0
2022-07-14 14:45:00,47.72,47.72,47.67,47.71,19174.0,44.6062,44.6062,44.5594,44.5968,19174.0
2022-07-14 14:50:00,47.7,47.7,47.63,47.64,10970.0,44.5875,44.5875,44.522,44.5314,10970.0
2022-07-14 14:55:00,47.63,47.69,47.63,47.67,10049.0,44.522,44.5781,44.522,44.5594,10049.0
2022-07-14 15:00:00,47.68,47.7,47.6,47.61,20701.0,44.5688,44.5875,44.494,44.5033,20701.0
2022-07-14 15:05:00,47.62,47.63,47.47,47.5,28708.0,44.5127,44.522,44.3725,44.4005,28708.0
2022-07-14 15:10:00,47.51,47.6,47.49,47.6,20638.0,44.4099,44.494,44.3912,44.494,20638.0
2022-07-14 15:15:00,47.59,47.59,47.5,47.55,40672.0,44.4846,44.4846,44.4005,44.4473,40672.0
2022-07-14 15:20:00,47.55,47.59,47.54,47.55,49537.0,44.4473,44.4846,44.4379,44.4473,49537.0
2022-07-14 15:25:00,47.55,47.57,47.53,47.55,40654.0,44.4473,44.466,44.4286,44.4473,40654.0
2022-07-14 15:30:00,47.55,47.66,47.52,47.59,50080.0,44.4473,44.5501,44.4192,44.4846,50080.0
2022-07-14 15:35:00,47.59,47.62,47.55,47.59,34625.0,44.4846,44.5127,44.4473,44.4846,34625.0
2022-07-14 15:40:00,47.59,47.68,47.58,47.66,41712.0,44.4846,44.5688,44.4753,44.5501,41712.0
2022-07-14 15:45:00,47.65,47.71,47.59,47.59,82823.0,44.5407,44.5968,44.4846,44.4846,82823.0
2022-07-14 15:50:00,47.59,47.64,47.5,47.52,190263.0,44.4846,44.5314,44.4005,44.4192,190263.0
2022-07-14 15:55:00,47.52,47.57,47.48,47.5,357629.0,44.4192,44.466,44.3818,44.4005,357629.0
2022-07-15 09:30:00,47.85,47.96,47.63,47.67,155917.0,44.7277,44.8305,44.522,44.5594,155917.0
2022-07-15 09:35:00,47.65,47.74,47.52,47.64,47220.0,44.5407,44.6249,44.4192,44.5314,47220.0
2022-07-15 09:40:00,47.63,47.86,47.6,47.86,29397.0,44.522,44.737,44.494,44.737,29397.0
2022-07-15 09:45:00,47.87,47.91,47.79,47.84,25948.0,44.7464,44.7838,44.6716,44.7183,25948.0
2022-07-15 09:50:00,47.85,47.89,47.8,47.84,24702.0,44.7277,44.7651,44.6809,44.7183,24702.0
2022-07-15 09:55:00,47.85,47.92,47.64,47.74,30876.0,44.7277,44.7931,44.5314,44.6249,30876.0
2022-07-15 10:00:00,47.79,48.07,47.79,47.89,54357.0,44.6716,44.9333,44.6716,44.7651,54357.0
2022-07-15 10:05:00,47.88,47.95,47.81,47.91,22105.0,44.7557,44.8212,44.6903,44.7838,22105.0
2022-07-15 10:10:00,47.91,47.94,47.83,47.89,15956.0,44.7838,44.8118,44.709,44.7651,15956.0
2022-07-15 10:15:00,47.88,47.93,47.79,47.81,18129.0,44.7557,44.8025,44.6716,44.6903,18129.0
2022-07-15 10:20:00,47.81,47.81,47.64,47.69,29324.0,44.6903,44.6903,44.5314,44.5781,29324.0
2022-07-15 10:25:00,47.7,47.79,47.65,47.79,24381.0,44.5875,44.6716,44.5407,44.6716,24381.0
2022-07-15 10:30:00,47.78,47.79,47.71,47.79,13104.0,44.6622,44.6716,44.5968,44.6716,13104.0
2022-07-15 10:35:00,47.79,47.82,47.68,47.71,17976.0,44.6716,44.6996,44.5688,44.5968,17976.0
2022-07-15 10:40:00,47.71,47.8,47.71,47.72,12187.0,44.5968,44.6809,44.5968,44.6062,12187.0
2022-07-15 10:45:00,47.73,47.82,47.71,47.75,15290.0,44.6155,44.6996,44.5968,44.6342,15290.0
2022-07-15 10:50:00,47.77,47.83,47.76,47.79,9466.0,44.6529,44.709,44.6436,44.6716,9466.0
2022-07-15 10:55:00,47.79,47.87,47.79,47.82,14720.0,44.6716,44.7464,44.6716,44.6996,14720.0
2022-07-15 11:00:00,47.81,47.85,47.77,47.83,23904.0,44.6903,44.7277,44.6529,44.709,23904.0
2022-07-15 11:05:00,47.84,47.89,47.82,47.82,27685.0,44.7183,44.7651,44.6996,44.6996,27685.0
2022-07-15 11:10:00,47.82,47.84,47.76,47.8,20058.0,44.6996,44.7183,44.6436,44.6809,20058.0
2022-07-15 11:15:00,47.78,47.83,47.77,47.77,12610.0,44.6622,44.709,44.6529,44.6529,12610.0
2022-07-15 11:20:00,47.78,47.82,47.74,47.74,15848.0,44.6622,44.6996,44.6249,44.6249,15848.0
2022-07-15 11:25:00,47.73,47.81,47.72,47.77,14072.0,44.6155,44.6903,44.6062,44.6529,14072.0
2022-07-15 11:30:00,47.77,47.8,47.71,47.75,18156.0,44.6529,44.6809,44.5968,44.6342,18156.0
2022-07-15 11:35:00,47.74,47.84,47.73,47.81,16170.0,44.6249,44.7183,44.6155,44.6903,16170.0
2022-07-15 11:40:00,47.82,47.84,47.79,47.84,13329.0,44.6996,44.7183,44.6716,44.7183,13329.0
2022-07-15 11:45:00,47.83,47.84,47.79,47.79,11526.0,44.709,44.7183,44.6716,44.6716,11526.0
2022-07-15 11:50:00,47.79,47.81,47.71,47.71,11527.0,44.6716,44.6903,44.5968,44.5968,11527.0
2022-07-15 11:55:00,47.71,47.74,47.69,47.7,11192.0,44.5968,44.6249,44.5781,44.5875,11192.0
2022-07-15 12:00:00,47.7,47.73,47.66,47.66,26117.0,44.5875,44.6155,44.5501,44.5501,26117.0
2022-07-15 12:05:00,47.67,47.8,47.66,47.78,25361.0,44.5594,44.6809,44.5501,44.6622,25361.0
2022-07-15 12:10:00,47.78,47.86,47.76,47.84,12462.0,44.6622,44.737,44.6436,44.7183,12462.0
2022-07-15 12:15:00,47.83,47.84,47.8,47.83,14343.0,44.709,44.7183,44.6809,44.709,14343.0
2022-07-15 12:20:00,47.83,47.84,47.72,47.74,13774.0,44.709,44.7183,44.6062,44.6249,13774.0
2022-07-15 12:25:00,47.72,47.77,47.65,47.68,16091.0,44.6062,44.6529,44.5407,44.5688,16091.0
2022-07-15 12:30:00,47.68,47.71,47.66,47.71,20691.0,44.5688,44.5968,44.5501,44.5968,20691.0
2022-07-15 12:35:00,47.72,47.72,47.67,47.68,12431.0,44.6062,44.6062,44.5594,44.5688,12431.0
2022-07-15 12:40:00,47.69,47.72,47.65,47.72,18882.0,44.5781,44.6062,44.5407,44.6062,18882.0
2022-07-15 12:45:00,47.72,47.83,47.71,47.8,20926.0,44.6062,44.709,44.5968,44.6809,20926.0
2022-07-15 12:50:00,47.8,47.84,47.74,47.75,20838.0,44.6809,44.7183,44.6249,44.6342,20838.0
2022-07-15 12:55:00,47.75,47.8,47.75,47.78,11815.0,44.6342,44.6809,44.6342,44.6622,11815.0
2022-07-15 13:00:00,47.79,47.87,47.79,47.87,11712.0,44.6716,44.7464,44.6716,44.7464,11712.0
2022-07-15 13:05:00,47.86,47.87,47.82,47.84,10095.0,44.737,44.7464,44.6996,44.7183,10095.0
2022-07-15 13:10:00,47.84,47.86,47.8,47.8,15706.0,44.7183,44.737,44.6809,44.6809,15706.0
2022-07-15 13:15:00,47.79,47.84,47.79,47.83,8267.0,44.6716,44.7183,44.6716,44.709,8267.0
2022-07-15 13:20:00,47.84,47.85,47.81,47.84,14554.0,44.7183,44.7277,44.6903,44.7183,14554.0
2022-07-15 13:25:00,47.84,47.86,47.82,47.85,12917.0,44.7183,44.737,44.6996,44.7277,12917.0
2022-07-15 13:30:00,47.84,47.88,47.83,47.88,13143.0,44.7183,44.7557,44.709,44.7557,13143.0
2022-07-15 13:35:00,47.88,47.89,47.81,47.82,17617.0,44.7557,44.7651,44.6903,44.6996,17617.0
2022-07-15 13:40:00,47.82,47.84,47.81,47.83,15493.0,44.6996,44.7183,44.6903,44.709,15493.0
2022-07-15 13:45:00,47.83,47.91,47.83,47.87,15292.0,44.709,44.7838,44.709,44.7464,15292.0
2022-07-15 13:50:00,47.87,47.89,47.76,47.76,26726.0,44.7464,44.7651,44.6436,44.6436,26726.0
2022-07-15 13:55:00,47.75,47.78,47.72,47.73,12356.0,44.6342,44.6622,44.6062,44.6155,12356.0
2022-07-15 14:00:00,47.73,47.74,47.69,47.72,17379.0,44.6155,44.6249,44.5781,44.6062,17379.0
2022-07-15 14:05:00,47.72,47.72,47.68,47.7,10420.0,44.6062,44.6062,44.5688,44.5875,10420.0
2022-07-15 14:10:00,47.71,47.74,47.68,47.71,15480.0,44.5968,44.6249,44.5688,44.5968,15480.0
2022-07-15 14:15:00,47.7,47.78,47.68,47.78,11850.0,44.5875,44.6622,44.5688,44.6622,11850.0
2022-07-15 14:20:00,47.77,47.77,47.73,47.76,13486.0,44.6529,44.6529,44.6155,44.6436,13486.0
2022-07-15 14:25:00,47.77,47.81,47.74,47.8,22261.0,44.6529,44.6903,44.6249,44.6809,22261.0
2022-07-15 14:30:00,47.8,47.8,47.75,47.79,18828.0,44.6809,44.6809,44.6342,44.6716,18828.0
2022-07-15 14:35:00,47.79,47.8,47.75,47.78,22504.0,44.6716,44.6809,44.6342,44.6622,22504.0
2022-07-15 14:40:00,47.78,47.8,47.77,47.8,12659.0,44.6622,44.6809,44.6529,44.6809,12659.0
2022-07-15 14:45:00,47.81,47.84,47.8,47.84,14304.0,44.6903,44.7183,44.6809,44.7183,14304.0
2022-07-15 14:50:00,47.83,47.84,47.8,47.82,17217.0,44.709,44.7183,44.6809,44.6996,17217.0
2022-07-15 14:55:00,47.83,47.85,47.81,47.82,10852.0,44.709,44.7277,44.6903,44.6996,10852.0
2022-07-15 15:00:00,47.83,47.87,47.81,47.87,16933.0,44.709,44.7464,44.6903,44.7464,16933.0
2022-07-15 15:05:00,47.87,47.93,47.86,47.87,21996.0,44.7464,44.8025,44.737,44.7464,21996.0
2022-07-15 15:10:00,47.87,47.91,47.86,47.89,17234.0,44.7464,44.7838,44.737,44.7651,17234.0
2022-07-15 15:15:00,47.9,47.97,47.89,47.93,21923.0,44.7744,44.8399,44.7651,44.8025,21923.0
2022-07-15 15:20:00,47.93,47.95,47.91,47.92,32607.0,44.8025,44.8212,44.7838,44.7931,32607.0
2022-07-15 15:25:00,47.92,47.93,47.89,47.91,29687.0,44.7931,44.8025,44.7651,44.7838,29687.0
2022-07-15 15:30:00,47.91,47.92,47.8,47.8,224260.0,44.7838,44.7931,44.6809,44.6809,224260.0
2022-07-15 15:35:00,47.8,47.82,47.76,47.79,53528.0,44.6809,44.6996,44.6436,44.6716,53528.0
2022-07-15 15:40:00,47.79,47.82,47.71,47.79,118939.0,44.6716,44.6996,44.5968,44.6716,118939.0
2022-07-15 15:45:00,47.79,47.88,47.76,47.77,107268.0,44.6716,44.7557,44.6436,44.6529,107268.0
2022-07-15 15:50:00,47.77,47.8,47.71,47.77,144263.0,44.6529,44.6809,44.5968,44.6529,144263.0
2022-07-15 15:55:00,47.76,47.77,47.72,47.75,325808.0,44.6436,44.6529,44.6062,44.6342,325808.0
2022-07-18 09:30:00,47.99,48.11,47.77,47.9,198538.0,44.8585,44.9707,44.6529,44.7744,198538.0
2022-07-18 09:35:00,47.91,48.12,47.85,48.11,57321.0,44.7838,44.9801,44.7277,44.9707,57321.0
2022-07-18 09:40:00,48.14,48.14,47.98,48.11,46199.0,44.9988,44.9988,44.8492,44.9707,46199.0
2022-07-18 09:45:00,48.15,48.25,48.07,48.2,65761.0,45.0081,45.1016,44.9333,45.0548,65761.0
2022-07-18 09:50:00,48.2,48.21,47.98,48.05,33352.0,45.0548,45.0642,44.8492,44.9146,33352.0
2022-07-18 09:55:00,48.04,48.08,47.94,47.94,110338.0,44.9053,44.9427,44.8118,44.8118,110338.0
2022-07-18 10:00:00,47.95,48.03,47.91,48.02,35472.0,44.8212,44.8959,44.7838,44.8866,35472.0
2022-07-18 10:05:00,48.03,48.15,48.01,48.03,50434.0,44.8959,45.0081,44.8772,44.8959,50434.0
2022-07-18 10:10:00,48.02,48.14,48.0,48.14,35913.0,44.8866,44.9988,44.8679,44.9988,35913.0
2022-07-18 10:15:00,48.14,48.3,48.11,48.24,35482.0,44.9988,45.1483,44.9707,45.0922,35482.0
2022-07-18 10:20:00,48.25,48.36,48.24,48.3,28737.0,45.1016,45.2044,45.0922,45.1483,28737.0
2022-07-18 10:25:00,48.3,48.32,48.2,48.28,18820.0,45.1483,45.167,45.0548,45.1296,18820.0
2022-07-18 10:30:00,48.27,48.3,48.23,48.29,14237.0,45.1203,45.1483,45.0829,45.139,14237.0
2022-07-18 10:35:00,48.28,48.33,48.27,48.32,19348.0,45.1296,45.1764,45.1203,45.167,19348.0
2022-07-18 10:40:00,48.31,48.36,48.27,48.28,35141.0,45.1577,45.2044,45.1203,45.1296,35141.0
2022-07-18 10:45:00,48.28,48.38,48.26,48.38,16377.0,45.1296,45.2231,45.1109,45.2231,16377.0
2022-07-18 10:50:00,48.38,48.39,48.28,48.36,24290.0,45.2231,45.2324,45.1296,45.2044,24290.0
2022-07-18 10:55:00,48.36,48.37,48.31,48.32,15895.0,45.2044,45.2137,45.1577,45.167,15895.0
2022-07-18 11:00:00,48.32,48.32,48.16,48.18,13754.0,45.167,45.167,45.0175,45.0361,13754.0
2022-07-18 11:05:00,48.21,48.21,48.04,48.05,26159.0,45.0642,45.0642,44.9053,44.9146,26159.0
2022-07-18 11:10:00,48.04,48.16,48.04,48.16,29455.0,44.9053,45.0175,44.9053,45.0175,29455.0
2022-07-18 11:15:00,48.16,48.16,48.09,48.14,29916.0,45.0175,45.0175,44.952,44.9988,29916.0
2022-07-18 11:20:00,48.14,48.17,48.11,48.15,12092.0,44.9988,45.0268,44.9707,45.0081,12092.0
2022-07-18 11:25:00,48.14,48.14,48.06,48.09,16804.0,44.9988,44.9988,44.924,44.952,16804.0
2022-07-18 11:30:00,48.09,48.17,48.06,48.11,20893.0,44.952,45.0268,44.924,44.9707,20893.0
2022-07-18 11:35:00,48.11,48.19,48.11,48.18,21580.0,44.9707,45.0455,44.9707,45.0361,21580.0
2022-07-18 11:40:00,48.17,48.22,48.13,48.19,23203.0,45.0268,45.0735,44.9894,45.0455,23203.0
2022-07-18 11:45:00,48.2,48.21,48.14,48.15,20670.0,45.0548,45.0642,44.9988,45.0081,20670.0
2022-07-18 11:50:00,48.15,48.17,48.12,48.13,20195.0,45.0081,45.0268,44.9801,44.9894,20195.0
2022-07-18 11:55:00,48.12,48.12,48.06,48.07,10573.0,44.9801,44.9801,44.924,44.9333,10573.0
2022-07-18 12:00:00,48.08,48.09,48.03,48.08,17871.0,44.9427,44.952,44.8959,44.9427,17871.0
2022-07-18 12:05:00,48.08,48.08,48.0,48.06,18994.0,44.9427,44.9427,44.8679,44.924,18994.0
2022-07-18 12:10:00,48.06,48.09,48.05,48.08,15486.0,44.924,44.952,44.9146,44.9427,15486.0
2022-07-18 12:15:00,48.07,48.1,48.03,48.04,19868.0,44.9333,44.9614,44.8959,44.9053,19868.0
2022-07-18 12:20:00,48.05,48.11,48.05,48.1,16571.0,44.9146,44.9707,44.9146,44.9614,16571.0
2022-07-18 12:25:00,48.09,48.13,48.07,48.08,20159.0,44.952,44.9894,44.9333,44.9427,20159.0
2022-07-18 12:30:00,48.07,48.13,48.06,48.12,11488.0,44.9333,44.9894,44.924,44.9801,11488.0
2022-07-18 12:35:00,48.11,48.15,48.11,48.14,20990.0,44.9707,45.0081,44.9707,44.9988,20990.0
2022-07-18 12:40:00,48.15,48.16,48.09,48.09,7795.0,45.0081,45.0175,44.952,44.952,7795.0
2022-07-18 12:45:00,48.09,48.12,48.09,48.1,8032.0,44.952,44.9801,44.952,44.9614,8032.0
2022-07-18 12:50:00,48.1,48.12,48.09,48.1,12787.0,44.9614,44.9801,44.952,44.9614,12787.0
2022-07-18 12:55:00,48.1,48.11,48.05,48.07,18437.0,44.9614,44.9707,44.9146,44.9333,18437.0
2022-07-18 13:00:00,48.07,48.08,48.05,48.06,10935.0,44.9333,44.9427,44.9146,44.924,10935.0
2022-07-18 13:05:00,48.06,48.09,48.04,48.04,13717.0,44.924,44.952,44.9053,44.9053,13717.0
2022-07-18 13:10:00,48.05,48.08,48.02,48.07,11333.0,44.9146,44.9427,44.8866,44.9333,11333.0
2022-07-18 13:15:00,48.08,48.08,48.02,48.03,19093.0,44.9427,44.9427,44.8866,44.8959,19093.0
2022-07-18 13:20:00,48.01,48.05,48.0,48.04,23258.0,44.8772,44.9146,44.8679,44.9053,23258.0
2022-07-18 13:25:00,48.04,48.07,48.02,48.03,18800.0,44.9053,44.9333,44.8866,44.8959,18800.0
2022-07-18 13:30:00,48.03,48.09,48.01,48.09,21876.0,44.8959,44.952,44.8772,44.952,21876.0
2022-07-18 13:35:00,48.1,48.1,48.04,48.08,16168.0,44.9614,44.9614,44.9053,44.9427,16168.0
2022-07-18 13:40:00,48.08,48.13,48.08,48.1,21286.0,44.9427,44.9894,44.9427,44.9614,21286.0
2022-07-18 13:45:00,48.09,48.13,48.09,48.09,7904.0,44.952,44.9894,44.952,44.952,7904.0
2022-07-18 13:50:00,48.09,48.14,48.09,48.12,15272.0,44.952,44.9988,44.952,44.9801,15272.0
2022-07-18 13:55:00,48.11,48.11,48.0,48.02,17537.0,44.9707,44.9707,44.8679,44.8866,17537.0
2022-07-18 14:00:00,48.02,48.03,47.99,48.0,19450.0,44.8866,44.8959,44.8585,44.8679,19450.0
2022-07-18 14:05:00,48.01,48.02,47.95,47.95,11111.0,44.8772,44.8866,44.8212,44.8212,11111.0
2022-07-18 14:10:00,47.95,47.95,47.85,47.93,23774.0,44.8212,44.8212,44.7277,44.8025,23774.0
2022-07-18 14:15:00,47.92,47.98,47.91,47.93,13544.0,44.7931,44.8492,44.7838,44.8025,13544.0
2022-07-18 14:20:00,47.94,47.94,47.83,47.84,7141.0,44.8118,44.8118,44.709,44.7183,7141.0
2022-07-18 14:25:00,47.84,47.84,47.77,47.79,14541.0,44.7183,44.7183,44.6529,44.6716,14541.0
2022-07-18 14:30:00,47.79,47.82,47.78,47.82,17294.0,44.6716,44.6996,44.6622,44.6996,17294.0
2022-07-18 14:35:00,47.82,47.86,47.81,47.83,7955.0,44.6996,44.737,44.6903,44.709,7955.0
2022-07-18 14:40:00,47.83,47.83,47.7,47.74,21946.0,44.709,44.709,44.5875,44.6249,21946.0
2022-07-18 14:45:00,47.73,47.78,47.72,47.76,13096.0,44.6155,44.6622,44.6062,44.6436,13096.0
2022-07-18 14:50:00,47.77,47.81,47.74,47.78,17008.0,44.6529,44.6903,44.6249,44.6622,17008.0
2022-07-18 14:55:00,47.77,47.8,47.73,47.75,21684.0,44.6529,44.6809,44.6155,44.6342,21684.0
2022-07-18 15:00:00,47.74,47.84,47.74,47.8,26093.0,44.6249,44.7183,44.6249,44.6809,26093.0
2022-07-18 15:05:00,47.8,47.86,47.79,47.85,21953.0,44.6809,44.737,44.6716,44.7277,21953.0
2022-07-18 15:10:00,47.85,47.86,47.8,47.84,13732.0,44.7277,44.737,44.6809,44.7183,13732.0
2022-07-18 15:15:00,47.84,47.9,47.83,47.88,14348.0,44.7183,44.7744,44.709,44.7557,14348.0
2022-07-18 15:20:00,47.87,47.89,47.78,47.79,17716.0,44.7464,44.7651,44.6622,44.6716,17716.0
2022-07-18 15:25:00,47.79,47.79,47.69,47.69,37618.0,44.6716,44.6716,44.5781,44.5781,37618.0
2022-07-18 15:30:00,47.69,47.69,47.61,47.64,43331.0,44.5781,44.5781,44.5033,44.5314,43331.0
2022-07-18 15:35:00,47.64,47.64,47.57,47.59,33511.0,44.5314,44.5314,44.466,44.4846,33511.0
2022-07-18 15:40:00,47.59,47.61,47.52,47.55,47848.0,44.4846,44.5033,44.4192,44.4473,47848.0
2022-07-18 15:45:00,47.54,47.54,47.39,47.4,94531.0,44.4379,44.4379,44.2977,44.307,94531.0
2022-07-18 15:50:00,47.4,47.49,47.39,47.48,125301.0,44.307,44.3912,44.2977,44.3818,125301.0
2022-07-18 15:55:00,47.48,47.57,47.45,47.53,194988.0,44.3818,44.466,44.3538,44.4286,194988.0
2022-07-19 09:30:00,47.99,48.06,47.87,47.95,78429.0,44.8585,44.924,44.7464,44.8212,78429.0
2022-07-19 09:35:00,47.95,48.06,47.9,48.01,27541.0,44.8212,44.924,44.7744,44.8772,27541.0
2022-07-19 09:40:00,48.01,48.07,47.88,47.92,35822.0,44.8772,44.9333,44.7557,44.7931,35822.0
2022-07-19 09:45:00,47.91,47.92,47.78,47.91,23567.0,44.7838,44.7931,44.6622,44.7838,23567.0
2022-07-19 09:50:00,47.91,47.96,47.76,47.79,17505.0,44.7838,44.8305,44.6436,44.6716,17505.0
2022-07-19 09:55:00,47.79,47.83,47.76,47.8,9310.0,44.6716,44.709,44.6436,44.6809,9310.0
2022-07-19 10:00:00,47.81,47.94,47.81,47.9,20681.0,44.6903,44.8118,44.6903,44.7744,20681.0
2022-07-19 10:05:00,47.89,47.93,47.78,47.85,27925.0,44.7651,44.8025,44.6622,44.7277,27925.0
2022-07-19 10:10:00,47.85,47.97,47.85,47.88,9808.0,44.7277,44.8399,44.7277,44.7557,9808.0
2022-07-19 10:15:00,47.88,47.95,47.85,47.88,12958.0,44.7557,44.8212,44.7277,44.7557,12958.0
2022-07-19 10:20:00,47.87,47.93,47.86,47.9,9325.0,44.7464,44.8025,44.737,44.7744,9325.0
2022-07-19 10:25:00,47.91,47.91,47.79,47.81,11841.0,44.7838,44.7838,44.6716,44.6903,11841.0
2022-07-19 10:30:00,47.82,47.86,47.81,47.82,7951.0,44.6996,44.737,44.6903,44.6996,7951.0
2022-07-19 10:35:00,47.8,47.81,47.74,47.76,11357.0,44.6809,44.6903,44.6249,44.6436,11357.0
2022-07-19 10:40:00,47.77,47.77,47.62,47.64,19113.0,44.6529,44.6529,44.5127,44.5314,19113.0
2022-07-19 10:45:00,47.63,47.71,47.62,47.69,15108.0,44.522,44.5968,44.5127,44.5781,15108.0
2022-07-19 10:50:00,47.69,47.75,47.69,47.73,6467.0,44.5781,44.6342,44.5781,44.6155,6467.0
2022-07-19 10:55:00,47.73,47.75,47.7,47.71,19213.0,44.6155,44.6342,44.5875,44.5968,19213.0
2022-07-19 11:00:00,47.71,47.76,47.71,47.76,27851.0,44.5968,44.6436,44.5968,44.6436,27851.0
2022-07-19 11:05:00,47.77,47.77,47.5,47.51,54153.0,44.6529,44.6529,44.4005,44.4099,54153.0
2022-07-19 11:10:00,47.51,47.64,47.51,47.59,48510.0,44.4099,44.5314,44.4099,44.4846,48510.0
2022-07-19 11:15:00,47.59,47.65,47.56,47.58,26969.0,44.4846,44.5407,44.4566,44.4753,26969.0
2022-07-19 11:20:00,47.58,47.59,47.5,47.52,70003.0,44.4753,44.4846,44.4005,44.4192,70003.0
2022-07-19 11:25:00,47.52,47.57,47.47,47.49,42911.0,44.4192,44.466,44.3725,44.3912,42911.0
2022-07-19 11:30:00,47.5,47.53,47.48,47.5,33248.0,44.4005,44.4286,44.3818,44.4005,33248.0
2022-07-19 11:35:00,47.5,47.5,47.43,47.48,28426.0,44.4005,44.4005,44.3351,44.3818,28426.0
2022-07-19 11:40:00,47.48,47.49,47.29,47.3,54960.0,44.3818,44.3912,44.2042,44.2136,54960.0
2022-07-19 11:45:00,47.3,47.33,47.25,47.31,53189.0,44.2136,44.2416,44.1668,44.2229,53189.0
2022-07-19 11:50:00,47.3,47.39,47.29,47.37,36934.0,44.2136,44.2977,44.2042,44.279,36934.0
2022-07-19 11:55:00,47.37,47.44,47.37,47.41,22106.0,44.279,44.3444,44.279,44.3164,22106.0
2022-07-19 12:00:00,47.41,47.48,47.38,47.42,23752.0,44.3164,44.3818,44.2883,44.3257,23752.0
2022-07-19 12:05:00,47.43,47.44,47.3,47.3,13235.0,44.3351,44.3444,44.2136,44.2136,13235.0
2022-07-19 12:10:00,47.3,47.39,47.29,47.32,27386.0,44.2136,44.2977,44.2042,44.2323,27386.0
2022-07-19 12:15:00,47.33,47.33,47.2,47.22,57096.0,44.2416,44.2416,44.1201,44.1388,57096.0
2022-07-19 12:20:00,47.22,47.33,47.17,47.33,35411.0,44.1388,44.2416,44.0921,44.2416,35411.0
2022-07-19 12:25:00,47.32,47.4,47.32,47.37,18982.0,44.2323,44.307,44.2323,44.279,18982.0
2022-07-19 12:30:00,47.38,47.46,47.37,47.38,30959.0,44.2883,44.3631,44.279,44.2883,30959.0
2022-07-19 12:35:00,47.37,47.44,47.36,47.41,19853.0,44.279,44.3444,44.2697,44.3164,19853.0
2022-07-19 12:40:00,47.42,47.47,47.42,47.44,13710.0,44.3257,44.3725,44.3257,44.3444,13710.0
2022-07-19 12:45:00,47.44,47.45,47.41,47.44,20211.0,44.3444,44.3538,44.3164,44.3444,20211.0
2022-07-19 12:50:00,47.43,47.43,47.39,47.41,12456.0,44.3351,44.3351,44.2977,44.3164,12456.0
2022-07-19 12:55:00,47.42,47.42,47.39,47.4,12988.0,44.3257,44.3257,44.2977,44.307,12988.0
2022-07-19 13:00:00,47.41,47.44,47.35,47.35,29274.0,44.3164,44.3444,44.2603,44.2603,29274.0
2022-07-19 13:05:00,47.35,47.4,47.29,47.4,62794.0,44.2603,44.307,44.2042,44.307,62794.0
2022-07-19 13:10:00,47.4,47.44,47.36,47.39,28759.0,44.307,44.3444,44.2697,44.2977,28759.0
2022-07-19 13:15:00,47.39,47.41,47.33,47.33,13151.0,44.2977,44.3164,44.2416,44.2416,13151.0
2022-07-19 13:20:00,47.34,47.36,47.33,47.36,18799.0,44.251,44.2697,44.2416,44.2697,18799.0
2022-07-19 13:25:00,47.36,47.39,47.32,47.33,20228.0,44.2697,44.2977,44.2323,44.2416,20228.0
2022-07-19 13:30:00,47.33,47.37,47.33,47.34,23696.0,44.2416,44.279,44.2416,44.251,23696.0
2022-07-19 13:35:00,47.33,47.35,47.28,47.33,27316.0,44.2416,44.2603,44.1949,44.2416,27316.0
2022-07-19 13:40:00,47.33,47.39,47.32,47.33,17555.0,44.2416,44.2977,44.2323,44.2416,17555.0
2022-07-19 13:45:00,47.33,47.33,47.25,47.27,32615.0,44.2416,44.2416,44.1668,44.1855,32615.0
2022-07-19 13:50:00,47.26,47.29,47.24,47.28,16042.0,44.1762,44.2042,44.1575,44.1949,16042.0
2022-07-19 13:55:00,47.28,47.31,47.27,47.3,18736.0,44.1949,44.2229,44.1855,44.2136,18736.0
2022-07-19 14:00:00,47.3,47.38,47.29,47.36,48063.0,44.2136,44.2883,44.2042,44.2697,48063.0
2022-07-19 14:05:00,47.36,47.37,47.29,47.33,28861.0,44.2697,44.279,44.2042,44.2416,28861.0
2022-07-19 14:10:00,47.33,47.35,47.3,47.33,21450.0,44.2416,44.2603,44.2136,44.2416,21450.0
2022-07-19 14:15:00,47.32,47.36,47.31,47.36,18216.0,44.2323,44.2697,44.2229,44.2697,18216.0
2022-07-19 14:20:00,47.38,47.38,47.32,47.34,21669.0,44.2883,44.2883,44.2323,44.251,21669.0
2022-07-19 14:25:00,47.34,47.36,47.29,47.3,40292.0,44.251,44.2697,44.2042,44.2136,40292.0
2022-07-19 14:30:00,47.3,47.39,47.3,47.39,27682.0,44.2136,44.2977,44.2136,44.2977,27682.0
2022-07-19 14:35:00,47.4,47.42,47.4,47.41,17543.0,44.307,44.3257,44.307,44.3164,17543.0
2022-07-19 14:40:00,47.4,47.41,47.3,47.32,48329.0,44.307,44.3164,44.2136,44.2323,48329.0
2022-07-19 14:45:00,47.32,47.32,47.22,47.23,62142.0,44.2323,44.2323,44.1388,44.1481,62142.0
2022-07-19 14:50:00,47.23,47.3,47.21,47.29,50046.0,44.1481,44.2136,44.1294,44.2042,50046.0
2022-07-19 14:55:00,47.29,47.39,47.28,47.37,24715.0,44.2042,44.2977,44.1949,44.279,24715.0
2022-07-19 15:00:00,47.38,47.38,47.28,47.3,36079.0,44.2883,44.2883,44.1949,44.2136,36079.0
2022-07-19 15:05:00,47.3,47.4,47.29,47.32,53120.0,44.2136,44.307,44.2042,44.2323,53120.0
2022-07-19 15:10:00,47.32,47.33,47.27,47.32,51385.0,44.2323,44.2416,44.1855,44.2323,51385.0
2022-07-19 15:15:00,47.33,47.34,47.29,47.32,33130.0,44.2416,44.251,44.2042,44.2323,33130.0
2022-07-19 15:20:00,47.32,47.39,47.32,47.38,18022.0,44.2323,44.2977,44.2323,44.2883,18022.0
2022-07-19 15:25:00,47.38,47.43,47.37,47.39,50586.0,44.2883,44.3351,44.279,44.2977,50586.0
2022-07-19 15:30:00,47.39,47.39,47.31,47.32,39100.0,44.2977,44.2977,44.2229,44.2323,39100.0
2022-07-19 15:35:00,47.33,47.36,47.32,47.35,75917.0,44.2416,44.2697,44.2323,44.2603,75917.0
2022-07-19 15:40:00,47.34,47.45,47.34,47.45,48998.0,44.251,44.3538,44.251,44.3538,48998.0
2022-07-19 15:45:00,47.44,47.45,47.37,47.38,62201.0,44.3444,44.3538,44.279,44.2883,62201.0
2022-07-19 15:50:00,47.38,47.38,47.29,47.32,113564.0,44.2883,44.2883,44.2042,44.2323,113564.0
2022-07-19 15:55:00,47.32,47.38,47.28,47.29,315536.0,44.2323,44.2883,44.1949,44.2042,315536.0
2022-07-20 09:30:00,47.3,47.48,47.2,47.26,95234.0,44.2136,44.3818,44.1201,44.1762,95234.0
2022-07-20 09:35:00,47.25,47.4,47.21,47.39,35162.0,44.1668,44.307,44.1294,44.2977,35162.0
2022-07-20 09:40:00,47.38,47.42,47.23,47.23,24636.0,44.2883,44.3257,44.1481,44.1481,24636.0
2022-07-20 09:45:00,47.25,47.34,47.15,47.15,30809.0,44.1668,44.251,44.0734,44.0734,30809.0
2022-07-20 09:50:00,47.16,47.17,47.05,47.17,34212.0,44.0827,44.0921,43.9799,44.0921,34212.0
2022-07-20 09:55:00,47.17,47.31,47.13,47.16,42790.0,44.0921,44.2229,44.0547,44.0827,42790.0
2022-07-20 10:00:00,47.16,47.19,47.08,47.15,20110.0,44.0827,44.1107,44.0079,44.0734,20110.0
2022-07-20 10:05:00,47.19,47.21,47.05,47.15,56988.0,44.1107,44.1294,43.9799,44.0734,56988.0
2022-07-20 10:10:00,47.16,47.17,47.06,47.08,16995.0,44.0827,44.0921,43.9892,44.0079,16995.0
2022-07-20 10:15:00,47.08,47.17,47.06,47.07,30365.0,44.0079,44.0921,43.9892,43.9986,30365.0
2022-07-20 10:20:00,47.06,47.1,47.03,47.08,18825.0,43.9892,44.0266,43.9612,44.0079,18825.0
2022-07-20 10:25:00,47.08,47.11,47.05,47.06,16102.0,44.0079,44.036,43.9799,43.9892,16102.0
2022-07-20 10:30:00,47.06,47.1,47.02,47.1,30182.0,43.9892,44.0266,43.9518,44.0266,30182.0
2022-07-20 10:35:00,47.1,47.16,47.07,47.09,24667.0,44.0266,44.0827,43.9986,44.0173,24667.0
2022-07-20 10:40:00,47.08,47.1,47.05,47.08,16520.0,44.0079,44.0266,43.9799,44.0079,16520.0
2022-07-20 10:45:00,47.08,47.2,47.07,47.17,19311.0,44.0079,44.1201,43.9986,44.0921,19311.0
2022-07-20 10:50:00,47.16,47.2,47.14,47.18,32756.0,44.0827,44.1201,44.064,44.1014,32756.0
2022-07-20 10:55:00,47.18,47.23,47.17,47.22,47095.0,44.1014,44.1481,44.0921,44.1388,47095.0
2022-07-20 11:00:00,47.21,47.22,47.13,47.21,26657.0,44.1294,44.1388,44.0547,44.1294,26657.0
2022-07-20 11:05:00,47.21,47.34,47.2,47.32,51649.0,44.1294,44.251,44.1201,44.2323,51649.0
2022-07-20 11:10:00,47.32,47.38,47.3,47.37,25771.0,44.2323,44.2883,44.2136,44.279,25771.0
2022-07-20 11:15:00,47.37,47.38,47.27,47.3,42977.0,44.279,44.2883,44.1855,44.2136,42977.0
2022-07-20 11:20:00,47.29,47.29,47.18,47.2,40064.0,44.2042,44.2042,44.1014,44.1201,40064.0
2022-07-20 11:25:00,47.2,47.2,47.12,47.13,40459.0,44.1201,44.1201,44.0453,44.0547,40459.0
2022-07-20 11:30:00,47.14,47.15,47.1,47.14,37199.0,44.064,44.0734,44.0266,44.064,37199.0
2022-07-20 11:35:00,47.14,47.16,47.07,47.1,36795.0,44.064,44.0827,43.9986,44.0266,36795.0
2022-07-20 11:40:00,47.09,47.14,47.05,47.14,50045.0,44.0173,44.064,43.9799,44.064,50045.0
2022-07-20 11:45:00,47.14,47.15,47.09,47.13,35150.0,44.064,44.0734,44.0173,44.0547,35150.0
2022-07-20 11:50:00,47.12,47.15,47.07,47.14,31531.0,44.0453,44.0734,43.9986,44.064,31531.0
2022-07-20 11:55:00,47.14,47.16,47.11,47.11,28137.0,44.064,44.0827,44.036,44.036,28137.0
2022-07-20 12:00:00,47.12,47.12,47.01,47.03,48012.0,44.0453,44.0453,43.9425,43.9612,48012.0
2022-07-20 12:05:00,47.04,47.09,47.03,47.07,112050.0,43.9705,44.0173,43.9612,43.9986,112050.0
2022-07-20 12:10:00,47.06,47.11,47.03,47.06,63606.0,43.9892,44.036,43.9612,43.9892,63606.0
2022-07-20 12:15:00,47.05,47.1,47.02,47.04,64167.0,43.9799,44.0266,43.9518,43.9705,64167.0
2022-07-20 12:20:00,47.05,47.18,47.04,47.16,140490.0,43.9799,44.1014,43.9705,44.0827,140490.0
2022-07-20 12:25:00,47.17,47.21,47.15,47.16,46224.0,44.0921,44.1294,44.0734,44.0827,46224.0
2022-07-20 12:30:00,47.16,47.2,47.15,47.18,29361.0,44.0827,44.1201,44.0734,44.1014,29361.0
2022-07-20 12:35:00,47.17,47.18,47.14,47.17,19425.0,44.0921,44.1014,44.064,44.0921,19425.0
2022-07-20 12:40:00,47.16,47.19,47.11,47.12,28446.0,44.0827,44.1107,44.036,44.0453,28446.0
2022-07-20 12:45:00,47.12,47.12,47.02,47.05,31494.0,44.0453,44.0453,43.9518,43.9799,31494.0
2022-07-20 12:50:00,47.04,47.1,47.04,47.06,31629.0,43.9705,44.0266,43.9705,43.9892,31629.0
2022-07-20 12:55:00,47.05,47.09,47.04,47.09,16573.0,43.9799,44.0173,43.9705,44.0173,16573.0
2022-07-20 13:00:00,47.07,47.07,46.94,46.98,75351.0,43.9986,43.9986,43.8771,43.9145,75351.0
2022-07-20 13:05:00,46.98,47.0,46.91,46.96,37459.0,43.9145,43.9331,43.849,43.8958,37459.0
2022-07-20 13:10:00,46.95,46.95,46.86,46.88,27454.0,43.8864,43.8864,43.8023,43.821,27454.0
2022-07-20 13:15:00,46.87,46.98,46.85,46.97,20163.0,43.8116,43.9145,43.7929,43.9051,20163.0
2022-07-20 13:20:00,46.97,46.99,46.9,46.93,34137.0,43.9051,43.9238,43.8397,43.8677,34137.0
2022-07-20 13:25:00,46.92,46.98,46.88,46.98,27519.0,43.8584,43.9145,43.821,43.9145,27519.0
2022-07-20 13:30:00,46.97,46.97,46.9,46.95,27779.0,43.9051,43.9051,43.8397,43.8864,27779.0
2022-07-20 13:35:00,46.95,46.96,46.89,46.94,33849.0,43.8864,43.8958,43.8303,43.8771,33849.0
2022-07-20 13:40:00,46.93,46.95,46.85,46.91,47304.0,43.8677,43.8864,43.7929,43.849,47304.0
2022-07-20 13:45:00,46.91,46.92,46.81,46.81,45938.0,43.849,43.8584,43.7555,43.7555,45938.0
2022-07-20 13:50:00,46.82,46.83,46.8,46.82,24011.0,43.7649,43.7742,43.7462,43.7649,24011.0
2022-07-20 13:55:00,46.82,46.83,46.77,46.8,35030.0,43.7649,43.7742,43.7182,43.7462,35030.0
2022-07-20 14:00:00,46.8,46.85,46.78,46.79,48984.0,43.7462,43.7929,43.7275,43.7368,48984.0
2022-07-20 14:05:00,46.79,46.87,46.78,46.87,25079.0,43.7368,43.8116,43.7275,43.8116,25079.0
2022-07-20 14:10:00,46.87,46.89,46.85,46.89,19595.0,43.8116,43.8303,43.7929,43.8303,19595.0
2022-07-20 14:15:00,46.89,46.93,46.87,46.9,19903.0,43.8303,43.8677,43.8116,43.8397,19903.0
2022-07-20 14:20:00,46.91,46.95,46.89,46.92,30923.0,43.849,43.8864,43.8303,43.8584,30923.0
2022-07-20 14:25:00,46.91,46.98,46.91,46.97,46826.0,43.849,43.9145,43.849,43.9051,46826.0
2022-07-20 14:30:00,46.97,46.97,46.91,46.95,45181.0,43.9051,43.9051,43.849,43.8864,45181.0
2022-07-20 14:35:00,46.94,46.96,46.92,46.94,53794.0,43.8771,43.8958,43.8584,43.8771,53794.0
2022-07-20 14:40:00,46.94,46.97,46.92,46.96,36646.0,43.8771,43.9051,43.8584,43.8958,36646.0
2022-07-20 14:45:00,46.96,46.97,46.88,46.89,66028.0,43.8958,43.9051,43.821,43.8303,66028.0
2022-07-20 14:50:00,46.9,46.91,46.81,46.81,33395.0,43.8397,43.849,43.7555,43.7555,33395.0
2022-07-20 14:55:00,46.81,46.87,46.79,46.85,107447.0,43.7555,43.8116,43.7368,43.7929,107447.0
2022-07-20 15:00:00,46.85,46.98,46.83,46.98,92246.0,43.7929,43.9145,43.7742,43.9145,92246.0
2022-07-20 15:05:00,46.98,47.06,46.96,47.04,46764.0,43.9145,43.9892,43.8958,43.9705,46764.0
2022-07-20 15:10:00,47.04,47.08,46.97,46.98,63133.0,43.9705,44.0079,43.9051,43.9145,63133.0
2022-07-20 15:15:00,46.98,47.11,46.97,47.1,74784.0,43.9145,44.036,43.9051,44.0266,74784.0
2022-07-20 15:20:00,47.09,47.11,47.06,47.09,27279.0,44.0173,44.036,43.9892,44.0173,27279.0
2022-07-20 15:25:00,47.1,47.21,47.1,47.18,40766.0,44.0266,44.1294,44.0266,44.1014,40766.0
2022-07-20 15:30:00,47.18,47.22,47.15,47.17,56821.0,44.1014,44.1388,44.0734,44.0921,56821.0
2022-07-20 15:35:00,47.16,47.25,47.16,47.22,68292.0,44.0827,44.1668,44.0827,44.1388,68292.0
2022-07-20 15:40:00,47.23,47.35,47.22,47.3,85550.0,44.1481,44.2603,44.1388,44.2136,85550.0
2022-07-20 15:45:00,47.29,47.37,47.28,47.35,89558.0,44.2042,44.279,44.1949,44.2603,89558.0
2022-07-20 15:50:00,47.35,47.37,47.23,47.23,125988.0,44.2603,44.279,44.1481,44.1481,125988.0
2022-07-20 15:55:00,47.24,47.3,47.17,47.2,346827.0,44.1575,44.2136,44.0921,44.1201,346827.0
2022-07-21 09:30:00,47.05,47.17,46.99,47.0,86068.0,43.9799,44.0921,43.9238,43.9331,86068.0
2022-07-21 09:35:00,46.99,47.06,46.95,46.96,16815.0,43.9238,43.9892,43.8864,43.8958,16815.0
2022-07-21 09:40:00,46.97,47.07,46.88,46.88,51576.0,43.9051,43.9986,43.821,43.821,51576.0
2022-07-21 09:45:00,46.89,46.95,46.71,46.71,89870.0,43.8303,43.8864,43.6621,43.6621,89870.0
2022-07-21 09:50:00,46.71,46.73,46.51,46.71,73628.0,43.6621,43.6808,43.4751,43.6621,73628.0
2022-07-21 09:55:00,46.71,46.77,46.5,46.5,39408.0,43.6621,43.7182,43.4658,43.4658,39408.0
2022-07-21 10:00:00,46.51,46.57,46.32,46.32,43706.0,43.4751,43.5312,43.2975,43.2975,43706.0
2022-07-21 10:05:00,46.33,46.33,46.18,46.19,49617.0,43.3069,43.3069,43.1667,43.176,49617.0
2022-07-21 10:10:00,46.19,46.2,46.01,46.02,57321.0,43.176,43.1853,43.0077,43.0171,57321.0
2022-07-21 10:15:00,46.01,46.15,45.98,46.14,55937.0,43.0077,43.1386,42.9797,43.1293,55937.0
2022-07-21 10:20:00,46.14,46.15,46.01,46.01,31122.0,43.1293,43.1386,43.0077,43.0077,31122.0
2022-07-21 10:25:00,46.01,46.1,46.0,46.08,27214.0,43.0077,43.0919,42.9984,43.0732,27214.0
2022-07-21 10:30:00,46.08,46.16,46.05,46.05,17980.0,43.0732,43.148,43.0451,43.0451,17980.0
2022-07-21 10:35:00,46.05,46.13,46.01,46.11,33290.0,43.0451,43.1199,43.0077,43.1012,33290.0
2022-07-21 10:40:00,46.12,46.13,46.03,46.05,53038.0,43.1106,43.1199,43.0264,43.0451,53038.0
2022-07-21 10:45:00,46.05,46.11,46.04,46.08,142005.0,43.0451,43.1012,43.0358,43.0732,142005.0
2022-07-21 10:50:00,46.08,46.1,46.04,46.07,47667.0,43.0732,43.0919,43.0358,43.0638,47667.0
2022-07-21 10:55:00,46.07,46.19,46.06,46.17,74122.0,43.0638,43.176,43.0545,43.1573,74122.0
2022-07-21 11:00:00,46.16,46.25,46.16,46.23,45740.0,43.148,43.2321,43.148,43.2134,45740.0
2022-07-21 11:05:00,46.23,46.24,46.12,46.14,117610.0,43.2134,43.2227,43.1106,43.1293,117610.0
2022-07-21 11:10:00,46.14,46.15,46.05,46.12,60090.0,43.1293,43.1386,43.0451,43.1106,60090.0
2022-07-21 11:15:00,46.12,46.14,46.07,46.12,21479.0,43.1106,43.1293,43.0638,43.1106,21479.0
2022-07-21 11:20:00,46.11,46.13,46.02,46.03,27538.0,43.1012,43.1199,43.0171,43.0264,27538.0
2022-07-21 11:25:00,46.03,46.05,45.96,46.05,42205.0,43.0264,43.0451,42.961,43.0451,42205.0
2022-07-21 11:30:00,46.06,46.14,46.06,46.12,34783.0,43.0545,43.1293,43.0545,43.1106,34783.0
2022-07-21 11:35:00,46.12,46.12,45.98,45.98,22515.0,43.1106,43.1106,42.9797,42.9797,22515.0
2022-07-21 11:40:00,45.98,46.02,45.94,45.95,39470.0,42.9797,43.0171,42.9423,42.9517,39470.0
2022-07-21 11:45:00,45.95,45.95,45.83,45.83,34539.0,42.9517,42.9517,42.8395,42.8395,34539.0
2022-07-21 11:50:00,45.83,45.88,45.79,45.86,27735.0,42.8395,42.8862,42.8021,42.8675,27735.0
2022-07-21 11:55:00,45.86,45.92,45.81,45.86,29313.0,42.8675,42.9236,42.8208,42.8675,29313.0
2022-07-21 12:00:00,45.86,45.92,45.84,45.91,29766.0,42.8675,42.9236,42.8488,42.9143,29766.0
2022-07-21 12:05:00,45.92,46.0,45.91,45.95,48147.0,42.9236,42.9984,42.9143,42.9517,48147.0
2022-07-21 12:10:00,45.94,45.95,45.83,45.88,65219.0,42.9423,42.9517,42.8395,42.8862,65219.0
2022-07-21 12:15:00,45.88,45.95,45.84,45.94,61886.0,42.8862,42.9517,42.8488,42.9423,61886.0
2022-07-21 12:20:00,45.95,46.05,45.93,46.05,42593.0,42.9517,43.0451,42.933,43.0451,42593.0
2022-07-21 12:25:00,46.04,46.05,45.97,45.98,25069.0,43.0358,43.0451,42.9704,42.9797,25069.0
2022-07-21 12:30:00,45.99,46.04,45.96,45.97,33025.0,42.9891,43.0358,42.961,42.9704,33025.0
2022-07-21 12:35:00,45.96,45.98,45.93,45.96,24529.0,42.961,42.9797,42.933,42.961,24529.0
2022-07-21 12:40:00,45.96,46.0,45.96,45.98,21004.0,42.961,42.9984,42.961,42.9797,21004.0
2022-07-21 12:45:00,45.98,45.98,45.93,45.94,49417.0,42.9797,42.9797,42.933,42.9423,49417.0
2022-07-21 12:50:00,45.93,46.03,45.93,46.03,43492.0,42.933,43.0264,42.933,43.0264,43492.0
2022-07-21 12:55:00,46.03,46.1,46.02,46.08,45291.0,43.0264,43.0919,43.0171,43.0732,45291.0
2022-07-21 13:00:00,46.08,46.18,46.08,46.15,85486.0,43.0732,43.1667,43.0732,43.1386,85486.0
2022-07-21 13:05:00,46.15,46.16,46.1,46.12,23039.0,43.1386,43.148,43.0919,43.1106,23039.0
2022-07-21 13:10:00,46.12,46.21,46.11,46.14,51816.0,43.1106,43.1947,43.1012,43.1293,51816.0
2022-07-21 13:15:00,46.14,46.22,46.13,46.22,24192.0,43.1293,43.204,43.1199,43.204,24192.0
2022-07-21 13:20:00,46.22,46.29,46.21,46.24,37326.0,43.204,43.2695,43.1947,43.2227,37326.0
2022-07-21 13:25:00,46.25,46.27,46.22,46.23,29745.0,43.2321,43.2508,43.204,43.2134,29745.0
2022-07-21 13:30:00,46.23,46.24,46.14,46.17,37162.0,43.2134,43.2227,43.1293,43.1573,37162.0
2022-07-21 13:35:00,46.17,46.25,46.16,46.25,27572.0,43.1573,43.2321,43.148,43.2321,27572.0
2022-07-21 13:40:00,46.24,46.27,46.23,46.25,21849.0,43.2227,43.2508,43.2134,43.2321,21849.0
2022-07-21 13:45:00,46.26,46.28,46.23,46.26,23826.0,43.2414,43.2601,43.2134,43.2414,23826.0
2022-07-21 13:50:00,46.25,46.3,46.25,46.3,23176.0,43.2321,43.2788,43.2321,43.2788,23176.0
2022-07-21 13:55:00,46.3,46.34,46.28,46.33,27369.0,43.2788,43.3162,43.2601,43.3069,27369.0
2022-07-21 14:00:00,46.33,46.33,46.26,46.27,37111.0,43.3069,43.3069,43.2414,43.2508,37111.0
2022-07-21 14:05:00,46.27,46.29,46.25,46.26,27264.0,43.2508,43.2695,43.2321,43.2414,27264.0
2022-07-21 14:10:00,46.25,46.35,46.25,46.35,28476.0,43.2321,43.3256,43.2321,43.3256,28476.0
2022-07-21 14:15:00,46.34,46.34,46.24,46.24,45311.0,43.3162,43.3162,43.2227,43.2227,45311.0
2022-07-21 14:20:00,46.25,46.3,46.24,46.3,20955.0,43.2321,43.2788,43.2227,43.2788,20955.0
2022-07-21 14:25:00,46.31,46.31,46.24,46.24,18166.0,43.2882,43.2882,43.2227,43.2227,18166.0
2022-07-21 14:30:00,46.24,46.26,46.21,46.22,24418.0,43.2227,43.2414,43.1947,43.204,24418.0
2022-07-21 14:35:00,46.22,46.25,46.21,46.24,21349.0,43.204,43.2321,43.1947,43.2227,21349.0
2022-07-21 14:40:00,46.24,46.24,46.19,46.19,18774.0,43.2227,43.2227,43.176,43.176,18774.0
2022-07-21 14:45:00,46.19,46.19,46.12,46.14,18846.0,43.176,43.176,43.1106,43.1293,18846.0
2022-07-21 14:50:00,46.15,46.15,46.08,46.11,34232.0,43.1386,43.1386,43.0732,43.1012,34232.0
2022-07-21 14:55:00,46.1,46.17,46.09,46.16,19023.0,43.0919,43.1573,43.0825,43.148,19023.0
2022-07-21 15:00:00,46.16,46.22,46.16,46.22,26584.0,43.148,43.204,43.148,43.204,26584.0
2022-07-21 15:05:00,46.22,46.24,46.19,46.23,39576.0,43.204,43.2227,43.176,43.2134,39576.0
2022-07-21 15:10:00,46.23,46.26,46.19,46.26,24494.0,43.2134,43.2414,43.176,43.2414,24494.0
2022-07-21 15:15:00,46.25,46.35,46.23,46.34,36345.0,43.2321,43.3256,43.2134,43.3162,36345.0
2022-07-21 15:20:00,46.34,46.36,46.28,46.29,36069.0,43.3162,43.3349,43.2601,43.2695,36069.0
2022-07-21 15:25:00,46.3,46.3,46.27,46.3,42213.0,43.2788,43.2788,43.2508,43.2788,42213.0
2022-07-21 15:30:00,46.3,46.32,46.27,46.3,49175.0,43.2788,43.2975,43.2508,43.2788,49175.0
2022-07-21 15:35:00,46.3,46.31,46.26,46.27,37109.0,43.2788,43.2882,43.2414,43.2508,37109.0
2022-07-21 15:40:00,46.27,46.34,46.25,46.32,65586.0,43.2508,43.3162,43.2321,43.2975,65586.0
2022-07-21 15:45:00,46.32,46.32,46.26,46.27,105496.0,43.2975,43.2975,43.2414,43.2508,105496.0
2022-07-21 15:50:00,46.27,46.28,46.15,46.21,227025.0,43.2508,43.2601,43.1386,43.1947,227025.0
2022-07-21 15:55:00,46.21,46.29,46.2,46.28,257281.0,43.1947,43.2695,43.1853,43.2601,257281.0
2022-07-22 09:30:00,46.3,46.65,46.3,46.36,67045.0,43.2788,43.606,43.2788,43.3349,67045.0
2022-07-22 09:35:00,46.36,46.53,46.34,46.53,29014.0,43.3349,43.4938,43.3162,43.4938,29014.0
2022-07-22 09:40:00,46.52,46.55,46.41,46.52,35257.0,43.4845,43.5125,43.3816,43.4845,35257.0
2022-07-22 09:45:00,46.52,46.56,46.27,46.27,37642.0,43.4845,43.5219,43.2508,43.2508,37642.0
2022-07-22 09:50:00,46.26,46.34,46.25,46.31,59546.0,43.2414,43.3162,43.2321,43.2882,59546.0
2022-07-22 09:55:00,46.31,46.31,46.18,46.29,46350.0,43.2882,43.2882,43.1667,43.2695,46350.0
2022-07-22 10:00:00,46.28,46.37,46.25,46.36,57098.0,43.2601,43.3443,43.2321,43.3349,57098.0
2022-07-22 10:05:00,46.35,46.44,46.26,46.31,67486.0,43.3256,43.4097,43.2414,43.2882,67486.0
2022-07-22 10:10:00,46.31,46.36,46.26,46.36,46754.0,43.2882,43.3349,43.2414,43.3349,46754.0
2022-07-22 10:15:00,46.35,46.4,46.33,46.39,60327.0,43.3256,43.3723,43.3069,43.3629,60327.0
2022-07-22 10:20:00,46.39,46.44,46.31,46.35,61225.0,43.3629,43.4097,43.2882,43.3256,61225.0
2022-07-22 10:25:00,46.34,46.36,46.3,46.33,30689.0,43.3162,43.3349,43.2788,43.3069,30689.0
2022-07-22 10:30:00,46.32,46.42,46.31,46.37,58661.0,43.2975,43.391,43.2882,43.3443,58661.0
2022-07-22 10:35:00,46.36,46.39,46.26,46.28,28064.0,43.3349,43.3629,43.2414,43.2601,28064.0
2022-07-22 10:40:00,46.28,46.35,46.27,46.32,46089.0,43.2601,43.3256,43.2508,43.2975,46089.0
2022-07-22 10:45:00,46.33,46.35,46.28,46.28,32528.0,43.3069,43.3256,43.2601,43.2601,32528.0
2022-07-22 10:50:00,46.28,46.31,46.25,46.26,25195.0,43.2601,43.2882,43.2321,43.2414,25195.0
2022-07-22 10:55:00,46.27,46.36,46.26,46.33,34658.0,43.2508,43.3349,43.2414,43.3069,34658.0
2022-07-22 11:00:00,46.32,46.34,46.16,46.22,45445.0,43.2975,43.3162,43.148,43.204,45445.0
2022-07-22 11:05:00,46.23,46.24,46.19,46.2,19441.0,43.2134,43.2227,43.176,43.1853,19441.0
2022-07-22 11:10:00,46.21,46.23,46.16,46.21,20875.0,43.1947,43.2134,43.148,43.1947,20875.0
2022-07-22 11:15:00,46.2,46.22,46.17,46.21,20438.0,43.1853,43.204,43.1573,43.1947,20438.0
2022-07-22 11:20:00,46.2,46.24,46.19,46.23,42180.0,43.1853,43.2227,43.176,43.2134,42180.0
2022-07-22 11:25:00,46.23,46.24,46.1,46.12,22548.0,43.2134,43.2227,43.0919,43.1106,22548.0
2022-07-22 11:30:00,46.12,46.13,46.03,46.1,65871.0,43.1106,43.1199,43.0264,43.0919,65871.0
2022-07-22 11:35:00,46.09,46.13,46.07,46.12,16346.0,43.0825,43.1199,43.0638,43.1106,16346.0
2022-07-22 11:40:00,46.12,46.16,46.09,46.12,26618.0,43.1106,43.148,43.0825,43.1106,26618.0
2022-07-22 11:45:00,46.13,46.16,46.11,46.16,23706.0,43.1199,43.148,43.1012,43.148,23706.0
2022-07-22 11:50:00,46.17,46.23,46.17,46.21,32257.0,43.1573,43.2134,43.1573,43.1947,32257.0
2022-07-22 11:55:00,46.2,46.28,46.19,46.28,28508.0,43.1853,43.2601,43.176,43.2601,28508.0
2022-07-22 12:00:00,46.28,46.31,46.26,46.27,24908.0,43.2601,43.2882,43.2414,43.2508,24908.0
2022-07-22 12:05:00,46.27,46.36,46.26,46.34,39572.0,43.2508,43.3349,43.2414,43.3162,39572.0
2022-07-22 12:10:00,46.34,46.4,46.31,46.4,85294.0,43.3162,43.3723,43.2882,43.3723,85294.0
2022-07-22 12:15:00,46.41,46.58,46.4,46.55,33180.0,43.3816,43.5406,43.3723,43.5125,33180.0
2022-07-22 12:20:00,46.56,46.58,46.52,46.58,18796.0,43.5219,43.5406,43.4845,43.5406,18796.0
2022-07-22 12:25:00,46.59,46.65,46.58,46.62,16741.0,43.5499,43.606,43.5406,43.5779,16741.0
2022-07-22 12:30:00,46.61,46.67,46.58,46.64,16448.0,43.5686,43.6247,43.5406,43.5966,16448.0
2022-07-22 12:35:00,46.65,46.65,46.58,46.58,13981.0,43.606,43.606,43.5406,43.5406,13981.0
2022-07-22 12:40:00,46.56,46.6,46.54,46.55,12624.0,43.5219,43.5592,43.5032,43.5125,12624.0
2022-07-22 12:45:00,46.55,46.55,46.47,46.47,19844.0,43.5125,43.5125,43.4377,43.4377,19844.0
2022-07-22 12:50:00,46.46,46.47,46.42,46.42,15765.0,43.4284,43.4377,43.391,43.391,15765.0
2022-07-22 12:55:00,46.42,46.43,46.36,46.37,10723.0,43.391,43.4003,43.3349,43.3443,10723.0
2022-07-22 13:00:00,46.37,46.39,46.34,46.39,15928.0,43.3443,43.3629,43.3162,43.3629,15928.0
2022-07-22 13:05:00,46.39,46.41,46.38,46.39,9666.0,43.3629,43.3816,43.3536,43.3629,9666.0
2022-07-22 13:10:00,46.39,46.41,46.3,46.32,18835.0,43.3629,43.3816,43.2788,43.2975,18835.0
2022-07-22 13:15:00,46.32,46.37,46.28,46.3,14008.0,43.2975,43.3443,43.2601,43.2788,14008.0
2022-07-22 13:20:00,46.3,46.34,46.29,46.3,9400.0,43.2788,43.3162,43.2695,43.2788,9400.0
2022-07-22 13:25:00,46.29,46.3,46.27,46.29,10136.0,43.2695,43.2788,43.2508,43.2695,10136.0
2022-07-22 13:30:00,46.28,46.29,46.24,46.24,14956.0,43.2601,43.2695,43.2227,43.2227,14956.0
2022-07-22 13:35:00,46.23,46.25,46.21,46.24,11835.0,43.2134,43.2321,43.1947,43.2227,11835.0
2022-07-22 13:40:00,46.24,46.26,46.2,46.26,11642.0,43.2227,43.2414,43.1853,43.2414,11642.0
2022-07-22 13:45:00,46.26,46.26,46.21,46.23,10089.0,43.2414,43.2414,43.1947,43.2134,10089.0
2022-07-22 13:50:00,46.21,46.23,46.2,46.2,9889.0,43.1947,43.2134,43.1853,43.1853,9889.0
2022-07-22 13:55:00,46.21,46.24,46.2,46.23,12108.0,43.1947,43.2227,43.1853,43.2134,12108.0
2022-07-22 14:00:00,46.23,46.24,46.19,46.2,15058.0,43.2134,43.2227,43.176,43.1853,15058.0
2022-07-22 14:05:00,46.2,46.22,46.18,46.2,26895.0,43.1853,43.204,43.1667,43.1853,26895.0
2022-07-22 14:10:00,46.2,46.2,46.14,46.15,11795.0,43.1853,43.1853,43.1293,43.1386,11795.0
2022-07-22 14:15:00,46.15,46.21,46.15,46.21,13300.0,43.1386,43.1947,43.1386,43.1947,13300.0
2022-07-22 14:20:00,46.21,46.22,46.17,46.18,13269.0,43.1947,43.204,43.1573,43.1667,13269.0
2022-07-22 14:25:00,46.18,46.22,46.17,46.21,18201.0,43.1667,43.204,43.1573,43.1947,18201.0
2022-07-22 14:30:00,46.21,46.25,46.19,46.23,16408.0,43.1947,43.2321,43.176,43.2134,16408.0
2022-07-22 14:35:00,46.24,46.26,46.2,46.22,15509.0,43.2227,43.2414,43.1853,43.204,15509.0
2022-07-22 14:40:00,46.21,46.23,46.19,46.19,11796.0,43.1947,43.2134,43.176,43.176,11796.0
2022-07-22 14:45:00,46.19,46.2,46.16,46.18,10119.0,43.176,43.1853,43.148,43.1667,10119.0
2022-07-22 14:50:00,46.18,46.21,46.16,46.17,15695.0,43.1667,43.1947,43.148,43.1573,15695.0
2022-07-22 14:55:00,46.17,46.22,46.16,46.17,41539.0,43.1573,43.204,43.148,43.1573,41539.0
2022-07-22 15:00:00,46.16,46.2,46.12,46.2,19092.0,43.148,43.1853,43.1106,43.1853,19092.0
2022-07-22 15:05:00,46.19,46.22,46.16,46.19,19438.0,43.176,43.204,43.148,43.176,19438.0
2022-07-22 15:10:00,46.19,46.29,46.18,46.29,27896.0,43.176,43.2695,43.1667,43.2695,27896.0
2022-07-22 15:15:00,46.28,46.3,46.2,46.22,23959.0,43.2601,43.2788,43.1853,43.204,23959.0
2022-07-22 15:20:00,46.21,46.25,46.21,46.23,39362.0,43.1947,43.2321,43.1947,43.2134,39362.0
2022-07-22 15:25:00,46.25,46.27,46.19,46.26,34654.0,43.2321,43.2508,43.176,43.2414,34654.0
2022-07-22 15:30:00,46.27,46.3,46.26,46.28,39740.0,43.2508,43.2788,43.2414,43.2601,39740.0
2022-07-22 15:35:00,46.28,46.28,46.23,46.26,57142.0,43.2601,43.2601,43.2134,43.2414,57142.0
2022-07-22 15:40:00,46.26,46.26,46.2,46.21,41407.0,43.2414,43.2414,43.1853,43.1947,41407.0
2022-07-22 15:45:00,46.21,46.22,46.13,46.13,56176.0,43.1947,43.204,43.1199,43.1199,56176.0
2022-07-22 15:50:00,46.14,46.21,46.13,46.2,96417.0,43.1293,43.1947,43.1199,43.1853,96417.0
2022-07-22 15:55:00,46.2,46.27,46.17,46.25,321219.0,43.1853,43.2508,43.1573,43.2321,321219.0
2022-07-25 09:30:00,46.25,46.44,46.16,46.24,112123.0,43.2321,43.4097,43.148,43.2227,112123.0
2022-07-25 09:35:00,46.24,46.41,46.24,46.37,79674.0,43.2227,43.3816,43.2227,43.3443,79674.0
2022-07-25 09:40:00,46.36,46.41,46.13,46.18,48410.0,43.3349,43.3816,43.1199,43.1667,48410.0
2022-07-25 09:45:00,46.16,46.2,46.06,46.13,56077.0,43.148,43.1853,43.0545,43.1199,56077.0
2022-07-25 09:50:00,46.12,46.13,46.02,46.11,59422.0,43.1106,43.1199,43.0171,43.1012,59422.0
2022-07-25 09:55:00,46.12,46.19,46.06,46.18,21640.0,43.1106,43.176,43.0545,43.1667,21640.0
2022-07-25 10:00:00,46.18,46.29,46.15,46.29,27726.0,43.1667,43.2695,43.1386,43.2695,27726.0
2022-07-25 10:05:00,46.3,46.31,46.1,46.16,32732.0,43.2788,43.2882,43.0919,43.148,32732.0
2022-07-25 10:10:00,46.16,46.21,46.14,46.2,27160.0,43.148,43.1947,43.1293,43.1853,27160.0
2022-07-25 10:15:00,46.21,46.27,46.19,46.26,26387.0,43.1947,43.2508,43.176,43.2414,26387.0
2022-07-25 10:20:00,46.26,46.33,46.25,46.28,45560.0,43.2414,43.3069,43.2321,43.2601,45560.0
2022-07-25 10:25:00,46.28,46.3,46.19,46.2,47354.0,43.2601,43.2788,43.176,43.1853,47354.0
2022-07-25 10:30:00,46.2,46.24,46.14,46.15,30291.0,43.1853,43.2227,43.1293,43.1386,30291.0
2022-07-25 10:35:00,46.14,46.2,46.11,46.16,34724.0,43.1293,43.1853,43.1012,43.148,34724.0
2022-07-25 10:40:00,46.16,46.25,46.12,46.24,40155.0,43.148,43.2321,43.1106,43.2227,40155.0
2022-07-25 10:45:00,46.23,46.34,46.22,46.3,63870.0,43.2134,43.3162,43.204,43.2788,63870.0
2022-07-25 10:50:00,46.3,46.34,46.28,46.3,52114.0,43.2788,43.3162,43.2601,43.2788,52114.0
2022-07-25 10:55:00,46.3,46.33,46.27,46.27,74276.0,43.2788,43.3069,43.2508,43.2508,74276.0
2022-07-25 11:00:00,46.27,46.32,46.24,46.32,58878.0,43.2508,43.2975,43.2227,43.2975,58878.0
2022-07-25 11:05:00,46.32,46.35,46.28,46.34,30439.0,43.2975,43.3256,43.2601,43.3162,30439.0
2022-07-25 11:10:00,46.34,46.35,46.3,46.32,17949.0,43.3162,43.3256,43.2788,43.2975,17949.0
2022-07-25 11:15:00,46.31,46.32,46.24,46.29,21030.0,43.2882,43.2975,43.2227,43.2695,21030.0
2022-07-25 11:20:00,46.29,46.34,46.29,46.33,16570.0,43.2695,43.3162,43.2695,43.3069,16570.0
2022-07-25 11:25:00,46.32,46.38,46.3,46.38,25212.0,43.2975,43.3536,43.2788,43.3536,25212.0
2022-07-25 11:30:00,46.38,46.38,46.25,46.28,33058.0,43.3536,43.3536,43.2321,43.2601,33058.0
2022-07-25 11:35:00,46.28,46.34,46.26,46.27,13840.0,43.2601,43.3162,43.2414,43.2508,13840.0
2022-07-25 11:40:00,46.28,46.34,46.27,46.29,14040.0,43.2601,43.3162,43.2508,43.2695,14040.0
2022-07-25 11:45:00,46.28,46.31,46.26,46.27,16653.0,43.2601,43.2882,43.2414,43.2508,16653.0
2022-07-25 11:50:00,46.27,46.27,46.18,46.18,36601.0,43.2508,43.2508,43.1667,43.1667,36601.0
2022-07-25 11:55:00,46.19,46.19,46.1,46.13,19941.0,43.176,43.176,43.0919,43.1199,19941.0
2022-07-25 12:00:00,46.13,46.15,46.09,46.1,26479.0,43.1199,43.1386,43.0825,43.0919,26479.0
2022-07-25 12:05:00,46.1,46.13,46.06,46.08,35416.0,43.0919,43.1199,43.0545,43.0732,35416.0
2022-07-25 12:10:00,46.07,46.07,45.96,45.98,38419.0,43.0638,43.0638,42.961,42.9797,38419.0
2022-07-25 12:15:00,45.98,46.02,45.88,45.93,74629.0,42.9797,43.0171,42.8862,42.933,74629.0
2022-07-25 12:20:00,45.93,46.0,45.9,46.0,31144.0,42.933,42.9984,42.9049,42.9984,31144.0
2022-07-25 12:25:00,46.01,46.05,46.0,46.02,22642.0,43.0077,43.0451,42.9984,43.0171,22642.0
2022-07-25 12:30:00,46.02,46.05,45.99,46.04,25910.0,43.0171,43.0451,42.9891,43.0358,25910.0
2022-07-25 12:35:00,46.04,46.06,45.96,45.98,20114.0,43.0358,43.0545,42.961,42.9797,20114.0
2022-07-25 12:40:00,45.99,46.06,45.96,45.98,22356.0,42.9891,43.0545,42.961,42.9797,22356.0
2022-07-25 12:45:00,45.98,46.05,45.96,46.02,26863.0,42.9797,43.0451,42.961,43.0171,26863.0
2022-07-25 12:50:00,46.03,46.03,45.98,46.03,14286.0,43.0264,43.0264,42.9797,43.0264,14286.0
2022-07-25 12:55:00,46.03,46.04,45.99,46.0,17357.0,43.0264,43.0358,42.9891,42.9984,17357.0
2022-07-25 13:00:00,46.0,46.05,45.99,46.04,19213.0,42.9984,43.0451,42.9891,43.0358,19213.0
2022-07-25 13:05:00,46.03,46.06,46.0,46.04,20643.0,43.0264,43.0545,42.9984,43.0358,20643.0
2022-07-25 13:10:00,46.04,46.04,45.99,46.02,26482.0,43.0358,43.0358,42.9891,43.0171,26482.0
2022-07-25 13:15:00,46.03,46.03,45.95,45.97,26041.0,43.0264,43.0264,42.9517,42.9704,26041.0
2022-07-25 13:20:00,45.97,45.97,45.9,45.96,36864.0,42.9704,42.9704,42.9049,42.961,36864.0
2022-07-25 13:25:00,45.96,45.97,45.88,45.91,17623.0,42.961,42.9704,42.8862,42.9143,17623.0
2022-07-25 13:30:00,45.91,45.94,45.89,45.93,15679.0,42.9143,42.9423,42.8956,42.933,15679.0
2022-07-25 13:35:00,45.93,45.94,45.89,45.9,17354.0,42.933,42.9423,42.8956,42.9049,17354.0
2022-07-25 13:40:00,45.9,45.94,45.89,45.9,29111.0,42.9049,42.9423,42.8956,42.9049,29111.0
2022-07-25 13:45:00,45.9,45.93,45.86,45.87,13372.0,42.9049,42.933,42.8675,42.8769,13372.0
2022-07-25 13:50:00,45.87,45.89,45.78,45.79,17871.0,42.8769,42.8956,42.7928,42.8021,17871.0
2022-07-25 13:55:00,45.79,45.85,45.77,45.84,43781.0,42.8021,42.8582,42.7834,42.8488,43781.0
2022-07-25 14:00:00,45.83,45.87,45.81,45.82,13184.0,42.8395,42.8769,42.8208,42.8301,13184.0
2022-07-25 14:05:00,45.81,45.86,45.8,45.83,12404.0,42.8208,42.8675,42.8114,42.8395,12404.0
2022-07-25 14:10:00,45.83,45.87,45.83,45.86,13494.0,42.8395,42.8769,42.8395,42.8675,13494.0
2022-07-25 14:15:00,45.86,45.87,45.81,45.82,16090.0,42.8675,42.8769,42.8208,42.8301,16090.0
2022-07-25 14:20:00,45.82,45.88,45.81,45.82,92944.0,42.8301,42.8862,42.8208,42.8301,92944.0
2022-07-25 14:25:00,45.82,45.84,45.78,45.8,31407.0,42.8301,42.8488,42.7928,42.8114,31407.0
2022-07-25 14:30:00,45.8,45.82,45.75,45.76,48745.0,42.8114,42.8301,42.7647,42.7741,48745.0
2022-07-25 14:35:00,45.76,45.78,45.7,45.71,22796.0,42.7741,42.7928,42.718,42.7273,22796.0
2022-07-25 14:40:00,45.71,45.72,45.65,45.71,45725.0,42.7273,42.7367,42.6712,42.7273,45725.0
2022-07-25 14:45:00,45.71,45.77,45.67,45.71,31412.0,42.7273,42.7834,42.6899,42.7273,31412.0
2022-07-25 14:50:00,45.7,45.7,45.66,45.69,22555.0,42.718,42.718,42.6806,42.7086,22555.0
2022-07-25 14:55:00,45.69,45.71,45.67,45.69,15918.0,42.7086,42.7273,42.6899,42.7086,15918.0
2022-07-25 15:00:00,45.7,45.73,45.68,45.69,36063.0,42.718,42.746,42.6993,42.7086,36063.0
2022-07-25 15:05:00,45.69,45.73,45.63,45.66,32325.0,42.7086,42.746,42.6525,42.6806,32325.0
2022-07-25 15:10:00,45.66,45.69,45.61,45.68,31903.0,42.6806,42.7086,42.6338,42.6993,31903.0
2022-07-25 15:15:00,45.68,45.69,45.62,45.65,33456.0,42.6993,42.7086,42.6432,42.6712,33456.0
2022-07-25 15:20:00,45.66,45.67,45.61,45.63,34702.0,42.6806,42.6899,42.6338,42.6525,34702.0
2022-07-25 15:25:00,45.63,45.67,45.56,45.57,80620.0,42.6525,42.6899,42.5871,42.5965,80620.0
2022-07-25 15:30:00,45.58,45.58,45.5,45.54,65388.0,42.6058,42.6058,42.531,42.5684,65388.0
2022-07-25 15:35:00,45.54,45.57,45.52,45.52,217007.0,42.5684,42.5965,42.5497,42.5497,217007.0
2022-07-25 15:40:00,45.52,45.53,45.45,45.47,98420.0,42.5497,42.5591,42.4843,42.503,98420.0
2022-07-25 15:45:00,45.46,45.47,45.42,45.42,157600.0,42.4936,42.503,42.4562,42.4562,157600.0
2022-07-25 15:50:00,45.43,45.49,45.42,45.49,414090.0,42.4656,42.5217,42.4562,42.5217,414090.0
2022-07-25 15:55:00,45.48,45.75,45.48,45.73,448567.0,42.5123,42.7647,42.5123,42.746,448567.0
2022-07-26 09:30:00,44.86,45.03,44.57,44.68,614214.0,41.9328,42.0917,41.6617,41.7645,614214.0
2022-07-26 09:35:00,44.69,44.92,44.57,44.85,226373.0,41.7739,41.9889,41.6617,41.9234,226373.0
2022-07-26 09:40:00,44.86,44.94,44.58,44.66,221079.0,41.9328,42.0076,41.6711,41.7458,221079.0
2022-07-26 09:45:00,44.67,44.78,44.61,44.62,126630.0,41.7552,41.858,41.6991,41.7084,126630.0
2022-07-26 09:50:00,44.61,44.7,44.39,44.4,139069.0,41.6991,41.7832,41.4935,41.5028,139069.0
2022-07-26 09:55:00,44.41,44.62,44.4,44.48,57083.0,41.5121,41.7084,41.5028,41.5776,57083.0
2022-07-26 10:00:00,44.48,44.52,44.34,44.45,105639.0,41.5776,41.615,41.4467,41.5495,105639.0
2022-07-26 10:05:00,44.45,44.53,44.34,44.46,103690.0,41.5495,41.6243,41.4467,41.5589,103690.0
2022-07-26 10:10:00,44.44,44.48,44.34,44.41,113057.0,41.5402,41.5776,41.4467,41.5121,113057.0
2022-07-26 10:15:00,44.41,44.98,44.37,44.89,178483.0,41.5121,42.045,41.4748,41.9608,178483.0
2022-07-26 10:20:00,44.88,44.94,44.72,44.83,70651.0,41.9515,42.0076,41.8019,41.9047,70651.0
2022-07-26 10:25:00,44.82,44.87,44.75,44.77,75533.0,41.8954,41.9421,41.83,41.8487,75533.0
2022-07-26 10:30:00,44.77,44.95,44.75,44.92,50303.0,41.8487,42.0169,41.83,41.9889,50303.0
2022-07-26 10:35:00,44.93,45.01,44.89,44.94,41265.0,41.9982,42.073,41.9608,42.0076,41265.0
2022-07-26 10:40:00,44.93,44.95,44.84,44.89,44987.0,41.9982,42.0169,41.9141,41.9608,44987.0
2022-07-26 10:45:00,44.89,44.93,44.85,44.9,48601.0,41.9608,41.9982,41.9234,41.9702,48601.0
2022-07-26 10:50:00,44.9,44.95,44.87,44.89,60964.0,41.9702,42.0169,41.9421,41.9608,60964.0
2022-07-26 10:55:00,44.89,44.99,44.86,44.93,52425.0,41.9608,42.0543,41.9328,41.9982,52425.0
2022-07-26 11:00:00,44.93,45.16,44.92,45.1,55519.0,41.9982,42.2132,41.9889,42.1571,55519.0
2022-07-26 11:05:00,45.11,45.2,45.06,45.19,54542.0,42.1665,42.2506,42.1197,42.2413,54542.0
2022-07-26 11:10:00,45.17,45.19,45.05,45.07,30337.0,42.2226,42.2413,42.1104,42.1291,30337.0
2022-07-26 11:15:00,45.07,45.12,45.05,45.09,36167.0,42.1291,42.1758,42.1104,42.1478,36167.0
2022-07-26 11:20:00,45.09,45.22,45.09,45.21,27254.0,42.1478,42.2693,42.1478,42.2599,27254.0
2022-07-26 11:25:00,45.21,45.21,45.04,45.05,43112.0,42.2599,42.2599,42.101,42.1104,43112.0
2022-07-26 11:30:00,45.05,45.06,45.02,45.05,71129.0,42.1104,42.1197,42.0823,42.1104,71129.0
2022-07-26 11:35:00,45.05,45.09,44.95,44.98,79137.0,42.1104,42.1478,42.0169,42.045,79137.0
2022-07-26 11:40:00,44.98,45.21,44.98,45.16,53862.0,42.045,42.2599,42.045,42.2132,53862.0
2022-07-26 11:45:00,45.15,45.26,45.15,45.22,26755.0,42.2039,42.3067,42.2039,42.2693,26755.0
2022-07-26 11:50:00,45.22,45.25,45.2,45.2,17998.0,42.2693,42.2973,42.2506,42.2506,17998.0
2022-07-26 11:55:00,45.2,45.24,45.2,45.22,18495.0,42.2506,42.288,42.2506,42.2693,18495.0
2022-07-26 12:00:00,45.22,45.31,45.21,45.29,25243.0,42.2693,42.3534,42.2599,42.3347,25243.0
2022-07-26 12:05:00,45.28,45.28,45.23,45.26,18998.0,42.3254,42.3254,42.2786,42.3067,18998.0
2022-07-26 12:10:00,45.26,45.26,45.12,45.14,28695.0,42.3067,42.3067,42.1758,42.1945,28695.0
2022-07-26 12:15:00,45.14,45.26,45.13,45.21,17034.0,42.1945,42.3067,42.1852,42.2599,17034.0
2022-07-26 12:20:00,45.22,45.25,45.2,45.23,24327.0,42.2693,42.2973,42.2506,42.2786,24327.0
2022-07-26 12:25:00,45.24,45.27,45.2,45.26,20378.0,42.288,42.316,42.2506,42.3067,20378.0
2022-07-26 12:30:00,45.26,45.32,45.25,45.3,26705.0,42.3067,42.3628,42.2973,42.3441,26705.0
2022-07-26 12:35:00,45.29,45.29,45.24,45.26,67049.0,42.3347,42.3347,42.288,42.3067,67049.0
2022-07-26 12:40:00,45.27,45.29,45.23,45.25,51800.0,42.316,42.3347,42.2786,42.2973,51800.0
2022-07-26 12:45:00,45.26,45.32,45.24,45.31,19329.0,42.3067,42.3628,42.288,42.3534,19329.0
2022-07-26 12:50:00,45.3,45.31,45.27,45.28,17857.0,42.3441,42.3534,42.316,42.3254,17857.0
2022-07-26 12:55:00,45.28,45.3,45.23,45.3,17633.0,42.3254,42.3441,42.2786,42.3441,17633.0
2022-07-26 13:00:00,45.3,45.47,45.29,45.45,33787.0,42.3441,42.503,42.3347,42.4843,33787.0
2022-07-26 13:05:00,45.45,45.56,45.42,45.56,70481.0,42.4843,42.5871,42.4562,42.5871,70481.0
2022-07-26 13:10:00,45.55,45.58,45.53,45.56,41500.0,42.5778,42.6058,42.5591,42.5871,41500.0
2022-07-26 13:15:00,45.56,45.56,45.5,45.54,23588.0,42.5871,42.5871,42.531,42.5684,23588.0
2022-07-26 13:20:00,45.54,45.58,45.51,45.58,28160.0,42.5684,42.6058,42.5404,42.6058,28160.0
2022-07-26 13:25:00,45.58,45.6,45.52,45.56,27345.0,42.6058,42.6245,42.5497,42.5871,27345.0
2022-07-26 13:30:00,45.57,45.58,45.54,45.58,31559.0,42.5965,42.6058,42.5684,42.6058,31559.0
2022-07-26 13:35:00,45.59,45.65,45.58,45.64,32480.0,42.6152,42.6712,42.6058,42.6619,32480.0
2022-07-26 13:40:00,45.64,45.66,45.58,45.59,69840.0,42.6619,42.6806,42.6058,42.6152,69840.0
2022-07-26 13:45:00,45.59,45.6,45.55,45.57,50995.0,42.6152,42.6245,42.5778,42.5965,50995.0
2022-07-26 13:50:00,45.57,45.67,45.56,45.64,33747.0,42.5965,42.6899,42.5871,42.6619,33747.0
2022-07-26 13:55:00,45.64,45.66,45.61,45.64,25136.0,42.6619,42.6806,42.6338,42.6619,25136.0
2022-07-26 14:00:00,45.64,45.73,45.61,45.72,44554.0,42.6619,42.746,42.6338,42.7367,44554.0
2022-07-26 14:05:00,45.72,45.72,45.52,45.55,54345.0,42.7367,42.7367,42.5497,42.5778,54345.0
2022-07-26 14:10:00,45.55,45.6,45.55,45.57,21707.0,42.5778,42.6245,42.5778,42.5965,21707.0
2022-07-26 14:15:00,45.56,45.57,45.54,45.57,15774.0,42.5871,42.5965,42.5684,42.5965,15774.0
2022-07-26 14:20:00,45.58,45.6,45.54,45.59,17493.0,42.6058,42.6245,42.5684,42.6152,17493.0
2022-07-26 14:25:00,45.58,45.63,45.55,45.58,30715.0,42.6058,42.6525,42.5778,42.6058,30715.0
2022-07-26 14:30:00,45.58,45.59,45.51,45.52,22813.0,42.6058,42.6152,42.5404,42.5497,22813.0
2022-07-26 14:35:00,45.51,45.61,45.51,45.6,46752.0,42.5404,42.6338,42.5404,42.6245,46752.0
2022-07-26 14:40:00,45.59,45.64,45.59,45.62,23139.0,42.6152,42.6619,42.6152,42.6432,23139.0
2022-07-26 14:45:00,45.62,45.7,45.61,45.67,24410.0,42.6432,42.718,42.6338,42.6899,24410.0
2022-07-26 14:50:00,45.66,45.73,45.66,45.71,30232.0,42.6806,42.746,42.6806,42.7273,30232.0
2022-07-26 14:55:00,45.72,45.76,45.7,45.74,55120.0,42.7367,42.7741,42.718,42.7554,55120.0
2022-07-26 15:00:00,45.73,45.79,45.73,45.75,33395.0,42.746,42.8021,42.746,42.7647,33395.0
2022-07-26 15:05:00,45.75,45.82,45.71,45.81,154287.0,42.7647,42.8301,42.7273,42.8208,154287.0
2022-07-26 15:10:00,45.8,45.84,45.79,45.84,46747.0,42.8114,42.8488,42.8021,42.8488,46747.0
2022-07-26 15:15:00,45.84,45.86,45.76,45.77,40340.0,42.8488,42.8675,42.7741,42.7834,40340.0
2022-07-26 15:20:00,45.78,45.78,45.73,45.75,25496.0,42.7928,42.7928,42.746,42.7647,25496.0
2022-07-26 15:25:00,45.75,45.78,45.74,45.78,69193.0,42.7647,42.7928,42.7554,42.7928,69193.0
2022-07-26 15:30:00,45.78,45.87,45.75,45.83,74415.0,42.7928,42.8769,42.7647,42.8395,74415.0
2022-07-26 15:35:00,45.83,45.83,45.73,45.77,64115.0,42.8395,42.8395,42.746,42.7834,64115.0
2022-07-26 15:40:00,45.77,45.78,45.72,45.75,81591.0,42.7834,42.7928,42.7367,42.7647,81591.0
2022-07-26 15:45:00,45.75,45.82,45.72,45.82,102801.0,42.7647,42.8301,42.7367,42.8301,102801.0
2022-07-26 15:50:00,45.82,45.96,45.79,45.95,248770.0,42.8301,42.961,42.8021,42.9517,248770.0
2022-07-26 15:55:00,45.95,46.1,45.94,46.02,653793.0,42.9517,43.0919,42.9423,43.0171,653793.0
2022-07-27 09:30:00,45.88,45.95,45.73,45.85,134935.0,42.8862,42.9517,42.746,42.8582,134935.0
2022-07-27 09:35:00,45.83,45.9,45.65,45.9,80186.0,42.8395,42.9049,42.6712,42.9049,80186.0
2022-07-27 09:40:00,45.89,45.89,45.53,45.59,42344.0,42.8956,42.8956,42.5591,42.6152,42344.0
2022-07-27 09:45:00,45.6,45.61,45.47,45.47,26837.0,42.6245,42.6338,42.503,42.503,26837.0
2022-07-27 09:50:00,45.46,45.47,45.25,45.3,45369.0,42.4936,42.503,42.2973,42.3441,45369.0
2022-07-27 09:55:00,45.29,45.33,45.14,45.3,53448.0,42.3347,42.3721,42.1945,42.3441,53448.0
2022-07-27 10:00:00,45.3,45.38,45.19,45.33,30101.0,42.3441,42.4189,42.2413,42.3721,30101.0
2022-07-27 10:05:00,45.32,45.33,45.21,45.25,44169.0,42.3628,42.3721,42.2599,42.2973,44169.0
2022-07-27 10:10:00,45.24,45.3,45.2,45.28,22658.0,42.288,42.3441,42.2506,42.3254,22658.0
2022-07-27 10:15:00,45.27,45.34,45.26,45.32,22485.0,42.316,42.3815,42.3067,42.3628,22485.0
2022-07-27 10:20:00,45.32,45.32,45.21,45.23,16163.0,42.3628,42.3628,42.2599,42.2786,16163.0
2022-07-27 10:25:00,45.24,45.32,45.23,45.29,17515.0,42.288,42.3628,42.2786,42.3347,17515.0
2022-07-27 10:30:00,45.28,45.29,45.16,45.23,36236.0,42.3254,42.3347,42.2132,42.2786,36236.0
2022-07-27 10:35:00,45.23,45.31,45.21,45.27,20663.0,42.2786,42.3534,42.2599,42.316,20663.0
2022-07-27 10:40:00,45.28,45.38,45.28,45.33,19470.0,42.3254,42.4189,42.3254,42.3721,19470.0
2022-07-27 10:45:00,45.35,45.36,45.31,45.32,19250.0,42.3908,42.4002,42.3534,42.3628,19250.0
2022-07-27 10:50:00,45.33,45.33,45.24,45.28,23288.0,42.3721,42.3721,42.288,42.3254,23288.0
2022-07-27 10:55:00,45.28,45.33,45.26,45.32,18362.0,42.3254,42.3721,42.3067,42.3628,18362.0
2022-07-27 11:00:00,45.33,45.4,45.33,45.38,24542.0,42.3721,42.4375,42.3721,42.4189,24542.0
2022-07-27 11:05:00,45.37,45.37,45.26,45.27,14337.0,42.4095,42.4095,42.3067,42.316,14337.0
2022-07-27 11:10:00,45.27,45.31,45.26,45.31,26190.0,42.316,42.3534,42.3067,42.3534,26190.0
2022-07-27 11:15:00,45.32,45.35,45.27,45.3,16689.0,42.3628,42.3908,42.316,42.3441,16689.0
2022-07-27 11:20:00,45.29,45.42,45.27,45.42,15075.0,42.3347,42.4562,42.316,42.4562,15075.0
2022-07-27 11:25:00,45.42,45.42,45.36,45.37,23522.0,42.4562,42.4562,42.4002,42.4095,23522.0
2022-07-27 11:30:00,45.37,45.49,45.37,45.48,25220.0,42.4095,42.5217,42.4095,42.5123,25220.0
2022-07-27 11:35:00,45.48,45.55,45.44,45.53,116839.0,42.5123,42.5778,42.4749,42.5591,116839.0
2022-07-27 11:40:00,45.53,45.53,45.47,45.48,16374.0,42.5591,42.5591,42.503,42.5123,16374.0
2022-07-27 11:45:00,45.5,45.54,45.46,45.47,13185.0,42.531,42.5684,42.4936,42.503,13185.0
2022-07-27 11:50:00,45.47,45.5,45.43,45.48,14893.0,42.503,42.531,42.4656,42.5123,14893.0
2022-07-27 11:55:00,45.47,45.58,45.47,45.58,20062.0,42.503,42.6058,42.503,42.6058,20062.0
2022-07-27 12:00:00,45.57,45.66,45.56,45.62,14211.0,42.5965,42.6806,42.5871,42.6432,14211.0
2022-07-27 12:05:00,45.61,45.63,45.57,45.58,9479.0,42.6338,42.6525,42.5965,42.6058,9479.0
2022-07-27 12:10:00,45.58,45.63,45.56,45.6,20345.0,42.6058,42.6525,42.5871,42.6245,20345.0
2022-07-27 12:15:00,45.59,45.6,45.55,45.59,18088.0,42.6152,42.6245,42.5778,42.6152,18088.0
2022-07-27 12:20:00,45.59,45.64,45.57,45.64,14346.0,42.6152,42.6619,42.5965,42.6619,14346.0
2022-07-27 12:25:00,45.64,45.67,45.62,45.63,17440.0,42.6619,42.6899,42.6432,42.6525,17440.0
2022-07-27 12:30:00,45.63,45.63,45.56,45.57,14826.0,42.6525,42.6525,42.5871,42.5965,14826.0
2022-07-27 12:35:00,45.56,45.59,45.52,45.59,13941.0,42.5871,42.6152,42.5497,42.6152,13941.0
2022-07-27 12:40:00,45.59,45.63,45.58,45.61,10887.0,42.6152,42.6525,42.6058,42.6338,10887.0
2022-07-27 12:45:00,45.61,45.65,45.59,45.61,11303.0,42.6338,42.6712,42.6152,42.6338,11303.0
2022-07-27 12:50:00,45.61,45.65,45.6,45.63,8053.0,42.6338,42.6712,42.6245,42.6525,8053.0
2022-07-27 12:55:00,45.62,45.64,45.6,45.63,15314.0,42.6432,42.6619,42.6245,42.6525,15314.0
2022-07-27 13:00:00,45.62,45.68,45.62,45.66,13069.0,42.6432,42.6993,42.6432,42.6806,13069.0
2022-07-27 13:05:00,45.66,45.72,45.64,45.72,9865.0,42.6806,42.7367,42.6619,42.7367,9865.0
2022-07-27 13:10:00,45.72,45.73,45.69,45.72,12503.0,42.7367,42.746,42.7086,42.7367,12503.0
2022-07-27 13:15:00,45.72,45.72,45.67,45.68,8588.0,42.7367,42.7367,42.6899,42.6993,8588.0
2022-07-27 13:20:00,45.69,45.69,45.65,45.69,11291.0,42.7086,42.7086,42.6712,42.7086,11291.0
2022-07-27 13:25:00,45.7,45.74,45.69,45.73,10907.0,42.718,42.7554,42.7086,42.746,10907.0
2022-07-27 13:30:00,45.74,45.78,45.7,45.77,20976.0,42.7554,42.7928,42.718,42.7834,20976.0
2022-07-27 13:35:00,45.78,45.8,45.75,45.75,12461.0,42.7928,42.8114,42.7647,42.7647,12461.0
2022-07-27 13:40:00,45.76,45.76,45.71,45.73,12381.0,42.7741,42.7741,42.7273,42.746,12381.0
2022-07-27 13:45:00,45.73,45.74,45.71,45.73,12187.0,42.746,42.7554,42.7273,42.746,12187.0
2022-07-27 13:50:00,45.72,45.72,45.67,45.69,14448.0,42.7367,42.7367,42.6899,42.7086,14448.0
2022-07-27 13:55:00,45.69,45.7,45.64,45.69,21413.0,42.7086,42.718,42.6619,42.7086,21413.0
2022-07-27 14:00:00,45.69,45.78,45.64,45.72,24871.0,42.7086,42.7928,42.6619,42.7367,24871.0
2022-07-27 14:05:00,45.72,45.72,45.64,45.69,16765.0,42.7367,42.7367,42.6619,42.7086,16765.0
2022-07-27 14:10:00,45.68,45.74,45.66,45.69,15051.0,42.6993,42.7554,42.6806,42.7086,15051.0
2022-07-27 14:15:00,45.7,45.73,45.69,45.7,15227.0,42.718,42.746,42.7086,42.718,15227.0
2022-07-27 14:20:00,45.71,45.74,45.68,45.69,16305.0,42.7273,42.7554,42.6993,42.7086,16305.0
2022-07-27 14:25:00,45.7,45.75,45.68,45.74,12392.0,42.718,42.7647,42.6993,42.7554,12392.0
2022-07-27 14:30:00,45.74,45.76,45.65,45.66,21670.0,42.7554,42.7741,42.6712,42.6806,21670.0
2022-07-27 14:35:00,45.67,45.89,45.67,45.86,59309.0,42.6899,42.8956,42.6899,42.8675,59309.0
2022-07-27 14:40:00,45.88,45.96,45.82,45.88,60896.0,42.8862,42.961,42.8301,42.8862,60896.0
2022-07-27 14:45:00,45.89,45.89,45.79,45.8,25294.0,42.8956,42.8956,42.8021,42.8114,25294.0
2022-07-27 14:50:00,45.81,45.93,45.78,45.85,36888.0,42.8208,42.933,42.7928,42.8582,36888.0
2022-07-27 14:55:00,45.85,45.87,45.71,45.72,31778.0,42.8582,42.8769,42.7273,42.7367,31778.0
2022-07-27 15:00:00,45.72,45.82,45.71,45.82,36492.0,42.7367,42.8301,42.7273,42.8301,36492.0
2022-07-27 15:05:00,45.82,45.82,45.66,45.69,52914.0,42.8301,42.8301,42.6806,42.7086,52914.0
2022-07-27 15:10:00,45.69,45.73,45.65,45.66,48976.0,42.7086,42.746,42.6712,42.6806,48976.0
2022-07-27 15:15:00,45.65,45.78,45.63,45.76,45584.0,42.6712,42.7928,42.6525,42.7741,45584.0
2022-07-27 15:20:00,45.76,45.83,45.75,45.79,36267.0,42.7741,42.8395,42.7647,42.8021,36267.0
2022-07-27 15:25:00,45.79,45.86,45.78,45.86,37095.0,42.8021,42.8675,42.7928,42.8675,37095.0
2022-07-27 15:30:00,45.86,45.87,45.81,45.87,61311.0,42.8675,42.8769,42.8208,42.8769,61311.0
2022-07-27 15:35:00,45.87,45.98,45.86,45.93,61286.0,42.8769,42.9797,42.8675,42.933,61286.0
2022-07-27 15:40:00,45.93,45.98,45.9,45.91,78872.0,42.933,42.9797,42.9049,42.9143,78872.0
2022-07-27 15:45:00,45.9,45.91,45.81,45.88,89109.0,42.9049,42.9143,42.8208,42.8862,89109.0
2022-07-27 15:50:00,45.88,45.93,45.82,45.91,170804.0,42.8862,42.933,42.8301,42.9143,170804.0
2022-07-27 15:55:00,45.91,45.97,45.86,45.94,541386.0,42.9143,42.9704,42.8675,42.9423,541386.0
2022-07-28 09:30:00,45.88,46.27,45.88,46.1,92235.0,42.8862,43.2508,42.8862,43.0919,92235.0
2022-07-28 09:35:00,46.1,46.19,45.97,46.04,36263.0,43.0919,43.176,42.9704,43.0358,36263.0
2022-07-28 09:40:00,46.05,46.12,46.01,46.1,26542.0,43.0451,43.1106,43.0077,43.0919,26542.0
2022-07-28 09:45:00,46.12,46.13,45.94,45.95,32867.0,43.1106,43.1199,42.9423,42.9517,32867.0
2022-07-28 09:50:00,45.95,45.98,45.9,45.96,22188.0,42.9517,42.9797,42.9049,42.961,22188.0
2022-07-28 09:55:00,45.97,45.97,45.89,45.94,29705.0,42.9704,42.9704,42.8956,42.9423,29705.0
2022-07-28 10:00:00,45.97,46.09,45.84,46.08,47378.0,42.9704,43.0825,42.8488,43.0732,47378.0
2022-07-28 10:05:00,46.08,46.09,45.9,45.98,30975.0,43.0732,43.0825,42.9049,42.9797,30975.0
2022-07-28 10:10:00,45.99,46.05,45.96,46.02,23226.0,42.9891,43.0451,42.961,43.0171,23226.0
2022-07-28 10:15:00,46.02,46.09,45.99,46.0,43957.0,43.0171,43.0825,42.9891,42.9984,43957.0
2022-07-28 10:20:00,45.99,46.01,45.92,46.0,24356.0,42.9891,43.0077,42.9236,42.9984,24356.0
2022-07-28 10:25:00,46.0,46.1,45.99,46.09,11399.0,42.9984,43.0919,42.9891,43.0825,11399.0
2022-07-28 10:30:00,46.09,46.2,46.08,46.17,19812.0,43.0825,43.1853,43.0732,43.1573,19812.0
2022-07-28 10:35:00,46.16,46.28,46.16,46.2,16430.0,43.148,43.2601,43.148,43.1853,16430.0
2022-07-28 10:40:00,46.19,46.19,46.09,46.15,22444.0,43.176,43.176,43.0825,43.1386,22444.0
2022-07-28 10:45:00,46.15,46.29,46.13,46.29,18871.0,43.1386,43.2695,43.1199,43.2695,18871.0
2022-07-28 10:50:00,46.29,46.29,46.22,46.28,22978.0,43.2695,43.2695,43.204,43.2601,22978.0
2022-07-28 10:55:00,46.26,46.3,46.18,46.21,45931.0,43.2414,43.2788,43.1667,43.1947,45931.0
2022-07-28 11:00:00,46.21,46.26,46.15,46.16,27460.0,43.1947,43.2414,43.1386,43.148,27460.0
2022-07-28 11:05:00,46.15,46.17,46.11,46.12,16490.0,43.1386,43.1573,43.1012,43.1106,16490.0
2022-07-28 11:10:00,46.11,46.11,46.05,46.08,16696.0,43.1012,43.1012,43.0451,43.0732,16696.0
2022-07-28 11:15:00,46.08,46.16,46.07,46.16,20679.0,43.0732,43.148,43.0638,43.148,20679.0
2022-07-28 11:20:00,46.15,46.17,46.09,46.16,18020.0,43.1386,43.1573,43.0825,43.148,18020.0
2022-07-28 11:25:00,46.16,46.18,46.09,46.11,13020.0,43.148,43.1667,43.0825,43.1012,13020.0
2022-07-28 11:30:00,46.1,46.11,46.03,46.09,18590.0,43.0919,43.1012,43.0264,43.0825,18590.0
2022-07-28 11:35:00,46.1,46.17,46.07,46.17,18363.0,43.0919,43.1573,43.0638,43.1573,18363.0
2022-07-28 11:40:00,46.17,46.23,46.14,46.23,20492.0,43.1573,43.2134,43.1293,43.2134,20492.0
2022-07-28 11:45:00,46.25,46.25,46.15,46.16,16160.0,43.2321,43.2321,43.1386,43.148,16160.0
2022-07-28 11:50:00,46.17,46.2,46.12,46.12,12344.0,43.1573,43.1853,43.1106,43.1106,12344.0
2022-07-28 11:55:00,46.11,46.12,46.01,46.02,23914.0,43.1012,43.1106,43.0077,43.0171,23914.0
2022-07-28 12:00:00,46.03,46.03,46.0,46.02,12970.0,43.0264,43.0264,42.9984,43.0171,12970.0
2022-07-28 12:05:00,46.03,46.05,45.99,46.01,18641.0,43.0264,43.0451,42.9891,43.0077,18641.0
2022-07-28 12:10:00,46.01,46.09,46.01,46.06,21246.0,43.0077,43.0825,43.0077,43.0545,21246.0
2022-07-28 12:15:00,46.06,46.08,46.05,46.06,14487.0,43.0545,43.0732,43.0451,43.0545,14487.0
2022-07-28 12:20:00,46.06,46.08,46.02,46.07,22999.0,43.0545,43.0732,43.0171,43.0638,22999.0
2022-07-28 12:25:00,46.07,46.1,46.03,46.07,14920.0,43.0638,43.0919,43.0264,43.0638,14920.0
2022-07-28 12:30:00,46.06,46.07,46.0,46.05,27950.0,43.0545,43.0638,42.9984,43.0451,27950.0
2022-07-28 12:35:00,46.05,46.07,46.0,46.02,24008.0,43.0451,43.0638,42.9984,43.0171,24008.0
2022-07-28 12:40:00,46.02,46.05,45.97,45.97,21394.0,43.0171,43.0451,42.9704,42.9704,21394.0
2022-07-28 12:45:00,45.98,45.99,45.95,45.98,18617.0,42.9797,42.9891,42.9517,42.9797,18617.0
2022-07-28 12:50:00,45.98,46.04,45.96,46.04,12784.0,42.9797,43.0358,42.961,43.0358,12784.0
2022-07-28 12:55:00,46.03,46.12,46.02,46.09,17807.0,43.0264,43.1106,43.0171,43.0825,17807.0
2022-07-28 13:00:00,46.1,46.14,46.1,46.13,17989.0,43.0919,43.1293,43.0919,43.1199,17989.0
2022-07-28 13:05:00,46.12,46.14,46.07,46.14,42162.0,43.1106,43.1293,43.0638,43.1293,42162.0
2022-07-28 13:10:00,46.14,46.19,46.12,46.18,25402.0,43.1293,43.176,43.1106,43.1667,25402.0
2022-07-28 13:15:00,46.17,46.2,46.15,46.19,20014.0,43.1573,43.1853,43.1386,43.176,20014.0
2022-07-28 13:20:00,46.18,46.19,46.14,46.14,19230.0,43.1667,43.176,43.1293,43.1293,19230.0
2022-07-28 13:25:00,46.15,46.19,46.11,46.19,21649.0,43.1386,43.176,43.1012,43.176,21649.0
2022-07-28 13:30:00,46.19,46.27,46.18,46.24,34889.0,43.176,43.2508,43.1667,43.2227,34889.0
2022-07-28 13:35:00,46.24,46.25,46.22,46.24,20483.0,43.2227,43.2321,43.204,43.2227,20483.0
2022-07-28 13:40:00,46.23,46.28,46.23,46.28,23467.0,43.2134,43.2601,43.2134,43.2601,23467.0
2022-07-28 13:45:00,46.26,46.28,46.21,46.23,18600.0,43.2414,43.2601,43.1947,43.2134,18600.0
2022-07-28 13:50:00,46.22,46.22,46.17,46.17,16651.0,43.204,43.204,43.1573,43.1573,16651.0
2022-07-28 13:55:00,46.17,46.22,46.16,46.2,18160.0,43.1573,43.204,43.148,43.1853,18160.0
2022-07-28 14:00:00,46.2,46.2,46.14,46.19,26209.0,43.1853,43.1853,43.1293,43.176,26209.0
2022-07-28 14:05:00,46.19,46.21,46.18,46.19,17435.0,43.176,43.1947,43.1667,43.176,17435.0
2022-07-28 14:10:00,46.18,46.21,46.16,46.21,18196.0,43.1667,43.1947,43.148,43.1947,18196.0
2022-07-28 14:15:00,46.22,46.25,46.21,46.22,16354.0,43.204,43.2321,43.1947,43.204,16354.0
2022-07-28 14:20:00,46.21,46.33,46.19,46.29,59282.0,43.1947,43.3069,43.176,43.2695,59282.0
2022-07-28 14:25:00,46.28,46.28,46.23,46.23,20621.0,43.2601,43.2601,43.2134,43.2134,20621.0
2022-07-28 14:30:00,46.23,46.24,46.16,46.16,28692.0,43.2134,43.2227,43.148,43.148,28692.0
2022-07-28 14:35:00,46.16,46.22,46.15,46.21,21299.0,43.148,43.204,43.1386,43.1947,21299.0
2022-07-28 14:40:00,46.2,46.24,46.17,46.17,16212.0,43.1853,43.2227,43.1573,43.1573,16212.0
2022-07-28 14:45:00,46.17,46.21,46.14,46.15,18878.0,43.1573,43.1947,43.1293,43.1386,18878.0
2022-07-28 14:50:00,46.15,46.15,46.1,46.13,24598.0,43.1386,43.1386,43.0919,43.1199,24598.0
2022-07-28 14:55:00,46.13,46.15,46.11,46.14,20907.0,43.1199,43.1386,43.1012,43.1293,20907.0
2022-07-28 15:00:00,46.14,46.15,46.11,46.13,27461.0,43.1293,43.1386,43.1012,43.1199,27461.0
2022-07-28 15:05:00,46.12,46.14,46.07,46.11,28434.0,43.1106,43.1293,43.0638,43.1012,28434.0
2022-07-28 15:10:00,46.11,46.12,46.07,46.09,27749.0,43.1012,43.1106,43.0638,43.0825,27749.0
2022-07-28 15:15:00,46.09,46.13,46.07,46.12,24007.0,43.0825,43.1199,43.0638,43.1106,24007.0
2022-07-28 15:20:00,46.12,46.14,46.11,46.13,26347.0,43.1106,43.1293,43.1012,43.1199,26347.0
2022-07-28 15:25:00,46.13,46.13,46.09,46.13,27010.0,43.1199,43.1199,43.0825,43.1199,27010.0
2022-07-28 15:30:00,46.13,46.14,46.1,46.13,33201.0,43.1199,43.1293,43.0919,43.1199,33201.0
2022-07-28 15:35:00,46.13,46.2,46.12,46.19,37072.0,43.1199,43.1853,43.1106,43.176,37072.0
2022-07-28 15:40:00,46.19,46.19,46.15,46.15,29688.0,43.176,43.176,43.1386,43.1386,29688.0
2022-07-28 15:45:00,46.15,46.19,46.13,46.19,36130.0,43.1386,43.176,43.1199,43.176,36130.0
2022-07-28 15:50:00,46.19,46.24,46.07,46.08,115322.0,43.176,43.2227,43.0638,43.0732,115322.0
2022-07-28 15:55:00,46.08,46.11,46.03,46.05,297298.0,43.0732,43.1012,43.0264,43.0451,297298.0
2022-07-29 09:30:00,45.77,45.96,45.52,45.86,130153.0,42.7834,42.961,42.5497,42.8675,130153.0
2022-07-29 09:35:00,45.86,45.94,45.71,45.78,58659.0,42.8675,42.9423,42.7273,42.7928,58659.0
2022-07-29 09:40:00,45.78,45.89,45.72,45.86,36115.0,42.7928,42.8956,42.7367,42.8675,36115.0
2022-07-29 09:45:00,45.85,45.92,45.69,45.7,22829.0,42.8582,42.9236,42.7086,42.718,22829.0
2022-07-29 09:50:00,45.69,45.77,45.67,45.76,27218.0,42.7086,42.7834,42.6899,42.7741,27218.0
2022-07-29 09:55:00,45.74,45.92,45.73,45.89,23699.0,42.7554,42.9236,42.746,42.8956,23699.0
2022-07-29 10:00:00,45.89,45.98,45.81,45.97,22619.0,42.8956,42.9797,42.8208,42.9704,22619.0
2022-07-29 10:05:00,45.99,46.06,45.91,45.93,20572.0,42.9891,43.0545,42.9143,42.933,20572.0
2022-07-29 10:10:00,45.94,45.99,45.92,45.96,17662.0,42.9423,42.9891,42.9236,42.961,17662.0
2022-07-29 10:15:00,45.96,45.99,45.91,45.93,12928.0,42.961,42.9891,42.9143,42.933,12928.0
2022-07-29 10:20:00,45.9,45.93,45.86,45.87,13706.0,42.9049,42.933,42.8675,42.8769,13706.0
2022-07-29 10:25:00,45.88,45.94,45.86,45.91,19059.0,42.8862,42.9423,42.8675,42.9143,19059.0
2022-07-29 10:30:00,45.9,45.93,45.85,45.85,34103.0,42.9049,42.933,42.8582,42.8582,34103.0
2022-07-29 10:35:00,45.84,45.98,45.8,45.91,33940.0,42.8488,42.9797,42.8114,42.9143,33940.0
2022-07-29 10:40:00,45.9,46.03,45.9,45.98,19573.0,42.9049,43.0264,42.9049,42.9797,19573.0
2022-07-29 10:45:00,45.99,46.08,45.95,45.96,26816.0,42.9891,43.0732,42.9517,42.961,26816.0
2022-07-29 10:50:00,45.96,45.99,45.87,45.89,28780.0,42.961,42.9891,42.8769,42.8956,28780.0
2022-07-29 10:55:00,45.88,45.97,45.86,45.92,28570.0,42.8862,42.9704,42.8675,42.9236,28570.0
2022-07-29 11:00:00,45.91,45.98,45.87,45.89,33815.0,42.9143,42.9797,42.8769,42.8956,33815.0
2022-07-29 11:05:00,45.89,45.93,45.88,45.9,21411.0,42.8956,42.933,42.8862,42.9049,21411.0
2022-07-29 11:10:00,45.9,45.93,45.88,45.9,37915.0,42.9049,42.933,42.8862,42.9049,37915.0
2022-07-29 11:15:00,45.9,45.96,45.86,45.96,26422.0,42.9049,42.961,42.8675,42.961,26422.0
2022-07-29 11:20:00,45.96,46.0,45.93,45.98,22039.0,42.961,42.9984,42.933,42.9797,22039.0
2022-07-29 11:25:00,45.98,46.03,45.97,46.0,21556.0,42.9797,43.0264,42.9704,42.9984,21556.0
2022-07-29 11:30:00,46.0,46.02,45.96,46.0,19020.0,42.9984,43.0171,42.961,42.9984,19020.0
2022-07-29 11:35:00,46.0,46.02,45.95,46.01,15039.0,42.9984,43.0171,42.9517,43.0077,15039.0
2022-07-29 11:40:00,46.02,46.09,46.0,46.09,40408.0,43.0171,43.0825,42.9984,43.0825,40408.0
2022-07-29 11:45:00,46.09,46.15,46.03,46.04,37498.0,43.0825,43.1386,43.0264,43.0358,37498.0
2022-07-29 11:50:00,46.04,46.07,46.0,46.07,18733.0,43.0358,43.0638,42.9984,43.0638,18733.0
2022-07-29 11:55:00,46.07,46.1,46.05,46.07,19125.0,43.0638,43.0919,43.0451,43.0638,19125.0
2022-07-29 12:00:00,46.07,46.08,45.99,46.0,19227.0,43.0638,43.0732,42.9891,42.9984,19227.0
2022-07-29 12:05:00,46.0,46.04,45.96,45.98,25623.0,42.9984,43.0358,42.961,42.9797,25623.0
2022-07-29 12:10:00,45.98,46.13,45.97,46.13,31984.0,42.9797,43.1199,42.9704,43.1199,31984.0
2022-07-29 12:15:00,46.13,46.15,46.1,46.11,14623.0,43.1199,43.1386,43.0919,43.1012,14623.0
2022-07-29 12:20:00,46.11,46.17,46.09,46.16,20783.0,43.1012,43.1573,43.0825,43.148,20783.0
2022-07-29 12:25:00,46.17,46.23,46.17,46.2,26615.0,43.1573,43.2134,43.1573,43.1853,26615.0
2022-07-29 12:30:00,46.2,46.26,46.18,46.25,18117.0,43.1853,43.2414,43.1667,43.2321,18117.0
2022-07-29 12:35:00,46.25,46.3,46.25,46.28,22072.0,43.2321,43.2788,43.2321,43.2601,22072.0
2022-07-29 12:40:00,46.28,46.3,46.24,46.25,14434.0,43.2601,43.2788,43.2227,43.2321,14434.0
2022-07-29 12:45:00,46.25,46.27,46.21,46.23,12889.0,43.2321,43.2508,43.1947,43.2134,12889.0
2022-07-29 12:50:00,46.23,46.26,46.22,46.26,14242.0,43.2134,43.2414,43.204,43.2414,14242.0
2022-07-29 12:55:00,46.26,46.28,46.19,46.2,9551.0,43.2414,43.2601,43.176,43.1853,9551.0
2022-07-29 13:00:00,46.2,46.23,46.2,46.23,31312.0,43.1853,43.2134,43.1853,43.2134,31312.0
2022-07-29 13:05:00,46.23,46.32,46.22,46.31,25525.0,43.2134,43.2975,43.204,43.2882,25525.0
2022-07-29 13:10:00,46.31,46.33,46.28,46.3,17430.0,43.2882,43.3069,43.2601,43.2788,17430.0
2022-07-29 13:15:00,46.3,46.31,46.28,46.3,19423.0,43.2788,43.2882,43.2601,43.2788,19423.0
2022-07-29 13:20:00,46.31,46.32,46.25,46.25,35789.0,43.2882,43.2975,43.2321,43.2321,35789.0
2022-07-29 13:25:00,46.23,46.29,46.21,46.22,24119.0,43.2134,43.2695,43.1947,43.204,24119.0
2022-07-29 13:30:00,46.23,46.25,46.2,46.2,17423.0,43.2134,43.2321,43.1853,43.1853,17423.0
2022-07-29 13:35:00,46.21,46.3,46.2,46.3,15342.0,43.1947,43.2788,43.1853,43.2788,15342.0
2022-07-29 13:40:00,46.3,46.32,46.26,46.27,28224.0,43.2788,43.2975,43.2414,43.2508,28224.0
2022-07-29 13:45:00,46.26,46.3,46.26,46.26,21022.0,43.2414,43.2788,43.2414,43.2414,21022.0
2022-07-29 13:50:00,46.27,46.35,46.27,46.34,15572.0,43.2508,43.3256,43.2508,43.3162,15572.0
2022-07-29 13:55:00,46.34,46.38,46.28,46.31,29610.0,43.3162,43.3536,43.2601,43.2882,29610.0
2022-07-29 14:00:00,46.31,46.32,46.25,46.3,18703.0,43.2882,43.2975,43.2321,43.2788,18703.0
2022-07-29 14:05:00,46.29,46.29,46.21,46.22,13282.0,43.2695,43.2695,43.1947,43.204,13282.0
2022-07-29 14:10:00,46.21,46.22,46.18,46.19,22368.0,43.1947,43.204,43.1667,43.176,22368.0
2022-07-29 14:15:00,46.2,46.27,46.19,46.24,32768.0,43.1853,43.2508,43.176,43.2227,32768.0
2022-07-29 14:20:00,46.24,46.24,46.16,46.16,21258.0,43.2227,43.2227,43.148,43.148,21258.0
2022-07-29 14:25:00,46.14,46.14,46.08,46.11,29858.0,43.1293,43.1293,43.0732,43.1012,29858.0
2022-07-29 14:30:00,46.12,46.17,46.11,46.15,20275.0,43.1106,43.1573,43.1012,43.1386,20275.0
2022-07-29 14:35:00,46.16,46.21,46.16,46.19,20357.0,43.148,43.1947,43.148,43.176,20357.0
2022-07-29 14:40:00,46.19,46.22,46.16,46.2,23400.0,43.176,43.204,43.148,43.1853,23400.0
2022-07-29 14:45:00,46.2,46.23,46.18,46.22,21844.0,43.1853,43.2134,43.1667,43.204,21844.0
2022-07-29 14:50:00,46.22,46.27,46.21,46.27,23089.0,43.204,43.2508,43.1947,43.2508,23089.0
2022-07-29 14:55:00,46.27,46.28,46.22,46.24,20856.0,43.2508,43.2601,43.204,43.2227,20856.0
2022-07-29 15:00:00,46.25,46.27,46.23,46.26,27012.0,43.2321,43.2508,43.2134,43.2414,27012.0
2022-07-29 15:05:00,46.25,46.27,46.21,46.26,33850.0,43.2321,43.2508,43.1947,43.2414,33850.0
2022-07-29 15:10:00,46.26,46.26,46.2,46.23,29645.0,43.2414,43.2414,43.1853,43.2134,29645.0
2022-07-29 15:15:00,46.24,46.27,46.22,46.26,47782.0,43.2227,43.2508,43.204,43.2414,47782.0
2022-07-29 15:20:00,46.25,46.31,46.25,46.3,28954.0,43.2321,43.2882,43.2321,43.2788,28954.0
2022-07-29 15:25:00,46.3,46.36,46.28,46.35,35313.0,43.2788,43.3349,43.2601,43.3256,35313.0
2022-07-29 15:30:00,46.35,46.38,46.31,46.38,33701.0,43.3256,43.3536,43.2882,43.3536,33701.0
2022-07-29 15:35:00,46.38,46.44,46.38,46.41,39167.0,43.3536,43.4097,43.3536,43.3816,39167.0
2022-07-29 15:40:00,46.41,46.47,46.4,46.45,58546.0,43.3816,43.4377,43.3723,43.419,58546.0
2022-07-29 15:45:00,46.44,46.47,46.39,46.43,65881.0,43.4097,43.4377,43.3629,43.4003,65881.0
2022-07-29 15:50:00,46.43,46.48,46.42,46.43,96401.0,43.4003,43.4471,43.391,43.4003,96401.0
2022-07-29 15:55:00,46.43,46.48,46.39,46.43,272972.0,43.4003,43.4471,43.3629,43.4003,272972.0
2022-08-01 09:30:00,46.26,46.78,46.26,46.69,118803.0,43.2414,43.7275,43.2414,43.6434,118803.0
2022-08-01 09:35:00,46.69,46.78,46.59,46.69,35105.0,43.6434,43.7275,43.5499,43.6434,35105.0
2022-08-01 09:40:00,46.7,47.0,46.69,46.97,80490.0,43.6527,43.9331,43.6434,43.9051,80490.0
2022-08-01 09:45:00,46.98,47.32,46.98,47.31,89390.0,43.9145,44.2323,43.9145,44.2229,89390.0
2022-08-01 09:50:00,47.31,47.35,47.18,47.32,51882.0,44.2229,44.2603,44.1014,44.2323,51882.0
2022-08-01 09:55:00,47.32,47.37,47.23,47.27,58256.0,44.2323,44.279,44.1481,44.1855,58256.0
2022-08-01 10:00:00,47.27,47.27,47.07,47.08,35141.0,44.1855,44.1855,43.9986,44.0079,35141.0
2022-08-01 10:05:00,47.09,47.19,47.06,47.09,22250.0,44.0173,44.1107,43.9892,44.0173,22250.0
2022-08-01 10:10:00,47.09,47.11,47.0,47.0,38517.0,44.0173,44.036,43.9331,43.9331,38517.0
2022-08-01 10:15:00,47.0,47.02,46.85,46.86,28148.0,43.9331,43.9518,43.7929,43.8023,28148.0
2022-08-01 10:20:00,46.85,46.89,46.79,46.84,26737.0,43.7929,43.8303,43.7368,43.7836,26737.0
2022-08-01 10:25:00,46.85,46.88,46.82,46.82,18902.0,43.7929,43.821,43.7649,43.7649,18902.0
2022-08-01 10:30:00,46.83,47.03,46.77,47.01,62111.0,43.7742,43.9612,43.7182,43.9425,62111.0
2022-08-01 10:35:00,47.03,47.06,46.96,47.04,41882.0,43.9612,43.9892,43.8958,43.9705,41882.0
2022-08-01 10:40:00,47.05,47.15,47.03,47.14,25586.0,43.9799,44.0734,43.9612,44.064,25586.0
2022-08-01 10:45:00,47.15,47.22,47.11,47.21,37768.0,44.0734,44.1388,44.036,44.1294,37768.0
2022-08-01 10:50:00,47.22,47.35,47.22,47.31,29427.0,44.1388,44.2603,44.1388,44.2229,29427.0
2022-08-01 10:55:00,47.3,47.3,47.23,47.26,30120.0,44.2136,44.2136,44.1481,44.1762,30120.0
2022-08-01 11:00:00,47.26,47.27,47.16,47.17,23255.0,44.1762,44.1855,44.0827,44.0921,23255.0
2022-08-01 11:05:00,47.16,47.18,47.11,47.14,16545.0,44.0827,44.1014,44.036,44.064,16545.0
2022-08-01 11:10:00,47.14,47.15,47.04,47.09,17043.0,44.064,44.0734,43.9705,44.0173,17043.0
2022-08-01 11:15:00,47.09,47.09,46.9,46.91,27623.0,44.0173,44.0173,43.8397,43.849,27623.0
2022-08-01 11:20:00,46.91,47.0,46.88,46.99,13333.0,43.849,43.9331,43.821,43.9238,13333.0
2022-08-01 11:25:00,46.99,47.04,46.99,47.0,11617.0,43.9238,43.9705,43.9238,43.9331,11617.0
2022-08-01 11:30:00,46.98,46.99,46.93,46.94,23495.0,43.9145,43.9238,43.8677,43.8771,23495.0
2022-08-01 11:35:00,46.94,46.96,46.92,46.93,7399.0,43.8771,43.8958,43.8584,43.8677,7399.0
2022-08-01 11:40:00,46.93,46.93,46.89,46.92,13145.0,43.8677,43.8677,43.8303,43.8584,13145.0
2022-08-01 11:45:00,46.93,46.98,46.91,46.96,14109.0,43.8677,43.9145,43.849,43.8958,14109.0
2022-08-01 11:50:00,46.96,46.97,46.89,46.93,23489.0,43.8958,43.9051,43.8303,43.8677,23489.0
2022-08-01 11:55:00,46.92,46.92,46.82,46.82,19076.0,43.8584,43.8584,43.7649,43.7649,19076.0
2022-08-01 12:00:00,46.81,46.89,46.79,46.87,43207.0,43.7555,43.8303,43.7368,43.8116,43207.0
2022-08-01 12:05:00,46.87,46.87,46.71,46.71,19996.0,43.8116,43.8116,43.6621,43.6621,19996.0
2022-08-01 12:10:00,46.72,46.83,46.72,46.82,29472.0,43.6714,43.7742,43.6714,43.7649,29472.0
2022-08-01 12:15:00,46.82,46.86,46.77,46.79,15863.0,43.7649,43.8023,43.7182,43.7368,15863.0
2022-08-01 12:20:00,46.8,46.85,46.79,46.83,19744.0,43.7462,43.7929,43.7368,43.7742,19744.0
2022-08-01 12:25:00,46.82,46.84,46.79,46.79,9206.0,43.7649,43.7836,43.7368,43.7368,9206.0
2022-08-01 12:30:00,46.79,46.82,46.75,46.81,31044.0,43.7368,43.7649,43.6995,43.7555,31044.0
2022-08-01 12:35:00,46.8,46.84,46.74,46.84,14214.0,43.7462,43.7836,43.6901,43.7836,14214.0
2022-08-01 12:40:00,46.84,46.84,46.77,46.8,17619.0,43.7836,43.7836,43.7182,43.7462,17619.0
2022-08-01 12:45:00,46.8,46.84,46.79,46.83,24080.0,43.7462,43.7836,43.7368,43.7742,24080.0
2022-08-01 12:50:00,46.83,46.83,46.69,46.7,20874.0,43.7742,43.7742,43.6434,43.6527,20874.0
2022-08-01 12:55:00,46.7,46.77,46.64,46.72,64775.0,43.6527,43.7182,43.5966,43.6714,64775.0
2022-08-01 13:00:00,46.72,46.73,46.66,46.68,20609.0,43.6714,43.6808,43.6153,43.634,20609.0
2022-08-01 13:05:00,46.67,46.77,46.65,46.76,17657.0,43.6247,43.7182,43.606,43.7088,17657.0
2022-08-01 13:10:00,46.76,46.8,46.75,46.77,26412.0,43.7088,43.7462,43.6995,43.7182,26412.0
2022-08-01 13:15:00,46.77,46.78,46.73,46.73,42956.0,43.7182,43.7275,43.6808,43.6808,42956.0
2022-08-01 13:20:00,46.73,46.83,46.72,46.83,52656.0,43.6808,43.7742,43.6714,43.7742,52656.0
2022-08-01 13:25:00,46.83,46.88,46.8,46.81,47920.0,43.7742,43.821,43.7462,43.7555,47920.0
2022-08-01 13:30:00,46.8,46.83,46.75,46.76,22417.0,43.7462,43.7742,43.6995,43.7088,22417.0
2022-08-01 13:35:00,46.76,46.79,46.72,46.78,39753.0,43.7088,43.7368,43.6714,43.7275,39753.0
2022-08-01 13:40:00,46.78,46.78,46.72,46.76,33963.0,43.7275,43.7275,43.6714,43.7088,33963.0
2022-08-01 13:45:00,46.77,46.77,46.66,46.71,35657.0,43.7182,43.7182,43.6153,43.6621,35657.0
2022-08-01 13:50:00,46.71,46.71,46.61,46.64,30564.0,43.6621,43.6621,43.5686,43.5966,30564.0
2022-08-01 13:55:00,46.64,46.66,46.58,46.63,39484.0,43.5966,43.6153,43.5406,43.5873,39484.0
2022-08-01 14:00:00,46.62,46.65,46.57,46.64,31740.0,43.5779,43.606,43.5312,43.5966,31740.0
2022-08-01 14:05:00,46.64,46.66,46.55,46.57,23394.0,43.5966,43.6153,43.5125,43.5312,23394.0
2022-08-01 14:10:00,46.58,46.65,46.55,46.65,26114.0,43.5406,43.606,43.5125,43.606,26114.0
2022-08-01 14:15:00,46.65,46.66,46.6,46.6,28313.0,43.606,43.6153,43.5592,43.5592,28313.0
2022-08-01 14:20:00,46.59,46.63,46.55,46.63,30128.0,43.5499,43.5873,43.5125,43.5873,30128.0
2022-08-01 14:25:00,46.62,46.63,46.59,46.62,14758.0,43.5779,43.5873,43.5499,43.5779,14758.0
2022-08-01 14:30:00,46.61,46.63,46.59,46.61,33274.0,43.5686,43.5873,43.5499,43.5686,33274.0
2022-08-01 14:35:00,46.61,46.65,46.6,46.62,14007.0,43.5686,43.606,43.5592,43.5779,14007.0
2022-08-01 14:40:00,46.62,46.63,46.56,46.58,17544.0,43.5779,43.5873,43.5219,43.5406,17544.0
2022-08-01 14:45:00,46.59,46.61,46.54,46.55,24716.0,43.5499,43.5686,43.5032,43.5125,24716.0
2022-08-01 14:50:00,46.54,46.63,46.53,46.62,16633.0,43.5032,43.5873,43.4938,43.5779,16633.0
2022-08-01 14:55:00,46.62,46.72,46.61,46.69,33293.0,43.5779,43.6714,43.5686,43.6434,33293.0
2022-08-01 15:00:00,46.69,46.72,46.65,46.72,18675.0,43.6434,43.6714,43.606,43.6714,18675.0
2022-08-01 15:05:00,46.73,46.78,46.71,46.76,28535.0,43.6808,43.7275,43.6621,43.7088,28535.0
2022-08-01 15:10:00,46.76,46.79,46.71,46.78,17091.0,43.7088,43.7368,43.6621,43.7275,17091.0
2022-08-01 15:15:00,46.79,46.81,46.76,46.77,20617.0,43.7368,43.7555,43.7088,43.7182,20617.0
2022-08-01 15:20:00,46.77,46.81,46.75,46.79,23114.0,43.7182,43.7555,43.6995,43.7368,23114.0
2022-08-01 15:25:00,46.79,46.83,46.77,46.83,22853.0,43.7368,43.7742,43.7182,43.7742,22853.0
2022-08-01 15:30:00,46.83,46.83,46.79,46.82,33673.0,43.7742,43.7742,43.7368,43.7649,33673.0
2022-08-01 15:35:00,46.82,46.83,46.77,46.8,36705.0,43.7649,43.7742,43.7182,43.7462,36705.0
2022-08-01 15:40:00,46.8,46.81,46.75,46.77,26973.0,43.7462,43.7555,43.6995,43.7182,26973.0
2022-08-01 15:45:00,46.77,46.82,46.76,46.8,47569.0,43.7182,43.7649,43.7088,43.7462,47569.0
2022-08-01 15:50:00,46.81,46.85,46.77,46.78,63300.0,43.7555,43.7929,43.7182,43.7275,63300.0
2022-08-01 15:55:00,46.78,46.79,46.69,46.74,185050.0,43.7275,43.7368,43.6434,43.6901,185050.0
2022-08-02 09:30:00,47.0,47.0,46.45,46.45,95129.0,43.9331,43.9331,43.419,43.419,95129.0
2022-08-02 09:35:00,46.45,46.49,46.18,46.26,38244.0,43.419,43.4564,43.1667,43.2414,38244.0
2022-08-02 09:40:00,46.26,46.35,46.11,46.3,54466.0,43.2414,43.3256,43.1012,43.2788,54466.0
2022-08-02 09:45:00,46.3,46.41,46.27,46.38,21110.0,43.2788,43.3816,43.2508,43.3536,21110.0
2022-08-02 09:50:00,46.37,46.46,46.36,46.39,22502.0,43.3443,43.4284,43.3349,43.3629,22502.0
2022-08-02 09:55:00,46.39,46.5,46.37,46.39,20192.0,43.3629,43.4658,43.3443,43.3629,20192.0
2022-08-02 10:00:00,46.38,46.39,46.24,46.35,25792.0,43.3536,43.3629,43.2227,43.3256,25792.0
2022-08-02 10:05:00,46.34,46.35,46.25,46.26,23651.0,43.3162,43.3256,43.2321,43.2414,23651.0
2022-08-02 10:10:00,46.26,46.36,46.2,46.35,20483.0,43.2414,43.3349,43.1853,43.3256,20483.0
2022-08-02 10:15:00,46.36,46.4,46.32,46.36,16558.0,43.3349,43.3723,43.2975,43.3349,16558.0
2022-08-02 10:20:00,46.38,46.44,46.33,46.33,14623.0,43.3536,43.4097,43.3069,43.3069,14623.0
2022-08-02 10:25:00,46.34,46.41,46.32,46.41,13839.0,43.3162,43.3816,43.2975,43.3816,13839.0
2022-08-02 10:30:00,46.41,46.5,46.41,46.5,19753.0,43.3816,43.4658,43.3816,43.4658,19753.0
2022-08-02 10:35:00,46.51,46.51,46.43,46.45,13201.0,43.4751,43.4751,43.4003,43.419,13201.0
2022-08-02 10:40:00,46.45,46.52,46.43,46.49,27340.0,43.419,43.4845,43.4003,43.4564,27340.0
2022-08-02 10:45:00,46.51,46.53,46.42,46.52,15045.0,43.4751,43.4938,43.391,43.4845,15045.0
2022-08-02 10:50:00,46.51,46.61,46.5,46.57,25286.0,43.4751,43.5686,43.4658,43.5312,25286.0
2022-08-02 10:55:00,46.57,46.61,46.57,46.6,30401.0,43.5312,43.5686,43.5312,43.5592,30401.0
2022-08-02 11:00:00,46.59,46.64,46.57,46.58,20058.0,43.5499,43.5966,43.5312,43.5406,20058.0
2022-08-02 11:05:00,46.58,46.63,46.55,46.63,19881.0,43.5406,43.5873,43.5125,43.5873,19881.0
2022-08-02 11:10:00,46.63,46.68,46.62,46.63,36187.0,43.5873,43.634,43.5779,43.5873,36187.0
2022-08-02 11:15:00,46.64,46.72,46.63,46.72,53358.0,43.5966,43.6714,43.5873,43.6714,53358.0
2022-08-02 11:20:00,46.72,46.74,46.65,46.72,36394.0,43.6714,43.6901,43.606,43.6714,36394.0
2022-08-02 11:25:00,46.71,46.79,46.71,46.76,25395.0,43.6621,43.7368,43.6621,43.7088,25395.0
2022-08-02 11:30:00,46.77,46.79,46.71,46.72,21811.0,43.7182,43.7368,43.6621,43.6714,21811.0
2022-08-02 11:35:00,46.71,46.82,46.7,46.82,13048.0,43.6621,43.7649,43.6527,43.7649,13048.0
2022-08-02 11:40:00,46.82,46.89,46.81,46.87,25578.0,43.7649,43.8303,43.7555,43.8116,25578.0
2022-08-02 11:45:00,46.88,46.91,46.86,46.87,15678.0,43.821,43.849,43.8023,43.8116,15678.0
2022-08-02 11:50:00,46.86,46.94,46.86,46.92,18441.0,43.8023,43.8771,43.8023,43.8584,18441.0
2022-08-02 11:55:00,46.93,46.93,46.89,46.91,17321.0,43.8677,43.8677,43.8303,43.849,17321.0
2022-08-02 12:00:00,46.91,46.98,46.9,46.97,20694.0,43.849,43.9145,43.8397,43.9051,20694.0
2022-08-02 12:05:00,46.97,46.99,46.96,46.97,12410.0,43.9051,43.9238,43.8958,43.9051,12410.0
2022-08-02 12:10:00,46.98,47.01,46.96,47.01,16165.0,43.9145,43.9425,43.8958,43.9425,16165.0
2022-08-02 12:15:00,47.01,47.07,47.0,47.06,31480.0,43.9425,43.9986,43.9331,43.9892,31480.0
2022-08-02 12:20:00,47.06,47.13,47.01,47.12,20162.0,43.9892,44.0547,43.9425,44.0453,20162.0
2022-08-02 12:25:00,47.11,47.12,47.06,47.08,14107.0,44.036,44.0453,43.9892,44.0079,14107.0
2022-08-02 12:30:00,47.07,47.1,47.0,47.03,24869.0,43.9986,44.0266,43.9331,43.9612,24869.0
2022-08-02 12:35:00,47.04,47.06,47.02,47.05,8754.0,43.9705,43.9892,43.9518,43.9799,8754.0
2022-08-02 12:40:00,47.05,47.09,47.04,47.09,14335.0,43.9799,44.0173,43.9705,44.0173,14335.0
2022-08-02 12:45:00,47.09,47.13,47.08,47.13,16567.0,44.0173,44.0547,44.0079,44.0547,16567.0
2022-08-02 12:50:00,47.13,47.14,47.07,47.11,21484.0,44.0547,44.064,43.9986,44.036,21484.0
2022-08-02 12:55:00,47.11,47.12,47.07,47.08,14289.0,44.036,44.0453,43.9986,44.0079,14289.0
2022-08-02 13:00:00,47.07,47.14,47.07,47.12,20138.0,43.9986,44.064,43.9986,44.0453,20138.0
2022-08-02 13:05:00,47.11,47.12,47.08,47.1,11821.0,44.036,44.0453,44.0079,44.0266,11821.0
2022-08-02 13:10:00,47.11,47.13,47.09,47.11,12787.0,44.036,44.0547,44.0173,44.036,12787.0
2022-08-02 13:15:00,47.11,47.15,47.08,47.12,28477.0,44.036,44.0734,44.0079,44.0453,28477.0
2022-08-02 13:20:00,47.12,47.12,46.99,47.0,28319.0,44.0453,44.0453,43.9238,43.9331,28319.0
2022-08-02 13:25:00,46.99,46.99,46.83,46.87,43396.0,43.9238,43.9238,43.7742,43.8116,43396.0
2022-08-02 13:30:00,46.86,46.86,46.81,46.84,11717.0,43.8023,43.8023,43.7555,43.7836,11717.0
2022-08-02 13:35:00,46.84,46.84,46.75,46.76,22498.0,43.7836,43.7836,43.6995,43.7088,22498.0
2022-08-02 13:40:00,46.77,46.85,46.76,46.83,22129.0,43.7182,43.7929,43.7088,43.7742,22129.0
2022-08-02 13:45:00,46.83,46.84,46.8,46.82,14590.0,43.7742,43.7836,43.7462,43.7649,14590.0
2022-08-02 13:50:00,46.8,46.88,46.77,46.83,25705.0,43.7462,43.821,43.7182,43.7742,25705.0
2022-08-02 13:55:00,46.85,46.86,46.81,46.83,19819.0,43.7929,43.8023,43.7555,43.7742,19819.0
2022-08-02 14:00:00,46.83,46.86,46.78,46.8,25054.0,43.7742,43.8023,43.7275,43.7462,25054.0
2022-08-02 14:05:00,46.8,46.84,46.79,46.82,22523.0,43.7462,43.7836,43.7368,43.7649,22523.0
2022-08-02 14:10:00,46.81,46.82,46.75,46.77,11672.0,43.7555,43.7649,43.6995,43.7182,11672.0
2022-08-02 14:15:00,46.78,46.78,46.7,46.71,25722.0,43.7275,43.7275,43.6527,43.6621,25722.0
2022-08-02 14:20:00,46.71,46.77,46.7,46.75,29206.0,43.6621,43.7182,43.6527,43.6995,29206.0
2022-08-02 14:25:00,46.75,46.8,46.73,46.8,36403.0,43.6995,43.7462,43.6808,43.7462,36403.0
2022-08-02 14:30:00,46.8,46.86,46.8,46.84,15501.0,43.7462,43.8023,43.7462,43.7836,15501.0
2022-08-02 14:35:00,46.84,46.85,46.8,46.83,40180.0,43.7836,43.7929,43.7462,43.7742,40180.0
2022-08-02 14:40:00,46.84,46.85,46.82,46.82,20880.0,43.7836,43.7929,43.7649,43.7649,20880.0
2022-08-02 14:45:00,46.83,46.83,46.76,46.82,49337.0,43.7742,43.7742,43.7088,43.7649,49337.0
2022-08-02 14:50:00,46.82,46.86,46.79,46.86,26094.0,43.7649,43.8023,43.7368,43.8023,26094.0
2022-08-02 14:55:00,46.87,46.88,46.83,46.88,44214.0,43.8116,43.821,43.7742,43.821,44214.0
2022-08-02 15:00:00,46.88,46.95,46.87,46.93,53767.0,43.821,43.8864,43.8116,43.8677,53767.0
2022-08-02 15:05:00,46.94,46.94,46.87,46.89,31642.0,43.8771,43.8771,43.8116,43.8303,31642.0
2022-08-02 15:10:00,46.89,46.92,46.87,46.89,28480.0,43.8303,43.8584,43.8116,43.8303,28480.0
2022-08-02 15:15:00,46.89,46.91,46.84,46.89,49367.0,43.8303,43.849,43.7836,43.8303,49367.0
2022-08-02 15:20:00,46.89,46.9,46.84,46.87,61463.0,43.8303,43.8397,43.7836,43.8116,61463.0
2022-08-02 15:25:00,46.87,46.91,46.86,46.91,30769.0,43.8116,43.849,43.8023,43.849,30769.0
2022-08-02 15:30:00,46.91,46.96,46.87,46.95,49863.0,43.849,43.8958,43.8116,43.8864,49863.0
2022-08-02 15:35:00,46.94,46.98,46.91,46.91,36046.0,43.8771,43.9145,43.849,43.849,36046.0
2022-08-02 15:40:00,46.91,46.95,46.88,46.93,51862.0,43.849,43.8864,43.821,43.8677,51862.0
2022-08-02 15:45:00,46.93,46.95,46.89,46.93,74496.0,43.8677,43.8864,43.8303,43.8677,74496.0
2022-08-02 15:50:00,46.92,46.96,46.81,46.82,115789.0,43.8584,43.8958,43.7555,43.7649,115789.0
2022-08-02 15:55:00,46.82,46.82,46.73,46.8,277914.0,43.7649,43.7649,43.6808,43.7462,277914.0
2022-08-03 09:30:00,46.82,46.96,46.63,46.83,59591.0,43.7649,43.8958,43.5873,43.7742,59591.0
2022-08-03 09:35:00,46.86,46.91,46.74,46.79,23881.0,43.8023,43.849,43.6901,43.7368,23881.0
2022-08-03 09:40:00,46.8,46.82,46.58,46.58,30908.0,43.7462,43.7649,43.5406,43.5406,30908.0
2022-08-03 09:45:00,46.61,46.63,46.47,46.6,48246.0,43.5686,43.5873,43.4377,43.5592,48246.0
2022-08-03 09:50:00,46.59,46.6,46.46,46.53,25040.0,43.5499,43.5592,43.4284,43.4938,25040.0
2022-08-03 09:55:00,46.53,46.54,46.46,46.5,19992.0,43.4938,43.5032,43.4284,43.4658,19992.0
2022-08-03 10:00:00,46.52,46.52,46.35,46.46,42484.0,43.4845,43.4845,43.3256,43.4284,42484.0
2022-08-03 10:05:00,46.47,46.57,46.4,46.57,23844.0,43.4377,43.5312,43.3723,43.5312,23844.0
2022-08-03 10:10:00,46.59,46.66,46.58,46.66,14223.0,43.5499,43.6153,43.5406,43.6153,14223.0
2022-08-03 10:15:00,46.65,46.7,46.6,46.63,14008.0,43.606,43.6527,43.5592,43.5873,14008.0
2022-08-03 10:20:00,46.63,46.65,46.57,46.63,13417.0,43.5873,43.606,43.5312,43.5873,13417.0
2022-08-03 10:25:00,46.65,46.69,46.59,46.68,20067.0,43.606,43.6434,43.5499,43.634,20067.0
2022-08-03 10:30:00,46.69,46.69,46.61,46.62,20876.0,43.6434,43.6434,43.5686,43.5779,20876.0
2022-08-03 10:35:00,46.59,46.6,46.44,46.45,30751.0,43.5499,43.5592,43.4097,43.419,30751.0
2022-08-03 10:40:00,46.45,46.49,46.39,46.48,28559.0,43.419,43.4564,43.3629,43.4471,28559.0
2022-08-03 10:45:00,46.49,46.71,46.48,46.7,13784.0,43.4564,43.6621,43.4471,43.6527,13784.0
2022-08-03 10:50:00,46.69,46.69,46.61,46.61,29013.0,43.6434,43.6434,43.5686,43.5686,29013.0
2022-08-03 10:55:00,46.61,46.72,46.61,46.7,16456.0,43.5686,43.6714,43.5686,43.6527,16456.0
2022-08-03 11:00:00,46.7,46.77,46.69,46.7,13918.0,43.6527,43.7182,43.6434,43.6527,13918.0
2022-08-03 11:05:00,46.7,46.74,46.67,46.73,20949.0,43.6527,43.6901,43.6247,43.6808,20949.0
2022-08-03 11:10:00,46.73,46.78,46.7,46.75,18618.0,43.6808,43.7275,43.6527,43.6995,18618.0
2022-08-03 11:15:00,46.74,46.77,46.71,46.75,10363.0,43.6901,43.7182,43.6621,43.6995,10363.0
2022-08-03 11:20:00,46.75,46.78,46.74,46.76,8127.0,43.6995,43.7275,43.6901,43.7088,8127.0
2022-08-03 11:25:00,46.76,46.78,46.72,46.74,14463.0,43.7088,43.7275,43.6714,43.6901,14463.0
2022-08-03 11:30:00,46.74,46.8,46.74,46.8,7067.0,43.6901,43.7462,43.6901,43.7462,7067.0
2022-08-03 11:35:00,46.8,46.82,46.78,46.8,11155.0,43.7462,43.7649,43.7275,43.7462,11155.0
2022-08-03 11:40:00,46.8,46.81,46.71,46.73,13003.0,43.7462,43.7555,43.6621,43.6808,13003.0
2022-08-03 11:45:00,46.74,46.83,46.73,46.83,21145.0,43.6901,43.7742,43.6808,43.7742,21145.0
2022-08-03 11:50:00,46.83,46.87,46.78,46.84,21607.0,43.7742,43.8116,43.7275,43.7836,21607.0
2022-08-03 11:55:00,46.84,46.91,46.83,46.89,17792.0,43.7836,43.849,43.7742,43.8303,17792.0
2022-08-03 12:00:00,46.88,46.94,46.84,46.94,11799.0,43.821,43.8771,43.7836,43.8771,11799.0
2022-08-03 12:05:00,46.94,46.95,46.87,46.89,19293.0,43.8771,43.8864,43.8116,43.8303,19293.0
2022-08-03 12:10:00,46.89,46.95,46.89,46.93,13690.0,43.8303,43.8864,43.8303,43.8677,13690.0
2022-08-03 12:15:00,46.93,46.94,46.88,46.93,36227.0,43.8677,43.8771,43.821,43.8677,36227.0
2022-08-03 12:20:00,46.93,47.01,46.92,47.0,19617.0,43.8677,43.9425,43.8584,43.9331,19617.0
2022-08-03 12:25:00,46.99,46.99,46.95,46.98,18591.0,43.9238,43.9238,43.8864,43.9145,18591.0
2022-08-03 12:30:00,46.99,47.04,46.98,47.01,15610.0,43.9238,43.9705,43.9145,43.9425,15610.0
2022-08-03 12:35:00,47.02,47.03,46.99,47.0,9638.0,43.9518,43.9612,43.9238,43.9331,9638.0
2022-08-03 12:40:00,46.99,47.02,46.96,46.96,10709.0,43.9238,43.9518,43.8958,43.8958,10709.0
2022-08-03 12:45:00,46.96,46.99,46.95,46.97,9896.0,43.8958,43.9238,43.8864,43.9051,9896.0
2022-08-03 12:50:00,46.96,46.97,46.91,46.94,11550.0,43.8958,43.9051,43.849,43.8771,11550.0
2022-08-03 12:55:00,46.95,46.95,46.87,46.88,25187.0,43.8864,43.8864,43.8116,43.821,25187.0
2022-08-03 13:00:00,46.89,46.92,46.88,46.89,9191.0,43.8303,43.8584,43.821,43.8303,9191.0
2022-08-03 13:05:00,46.89,46.92,46.88,46.92,18014.0,43.8303,43.8584,43.821,43.8584,18014.0
2022-08-03 13:10:00,46.92,46.95,46.91,46.93,14310.0,43.8584,43.8864,43.849,43.8677,14310.0
2022-08-03 13:15:00,46.92,46.93,46.91,46.92,7881.0,43.8584,43.8677,43.849,43.8584,7881.0
2022-08-03 13:20:00,46.92,46.98,46.91,46.96,11877.0,43.8584,43.9145,43.849,43.8958,11877.0
2022-08-03 13:25:00,46.97,46.99,46.93,46.97,11610.0,43.9051,43.9238,43.8677,43.9051,11610.0
2022-08-03 13:30:00,46.96,47.0,46.92,46.97,15514.0,43.8958,43.9331,43.8584,43.9051,15514.0
2022-08-03 13:35:00,46.97,47.01,46.94,47.01,23661.0,43.9051,43.9425,43.8771,43.9425,23661.0
2022-08-03 13:40:00,47.01,47.08,47.0,47.05,13324.0,43.9425,44.0079,43.9331,43.9799,13324.0
2022-08-03 13:45:00,47.05,47.11,47.05,47.11,12603.0,43.9799,44.036,43.9799,44.036,12603.0
2022-08-03 13:50:00,47.11,47.13,47.11,47.13,16046.0,44.036,44.0547,44.036,44.0547,16046.0
2022-08-03 13:55:00,47.13,47.13,47.07,47.11,18493.0,44.0547,44.0547,43.9986,44.036,18493.0
2022-08-03 14:00:00,47.12,47.13,47.08,47.09,17667.0,44.0453,44.0547,44.0079,44.0173,17667.0
2022-08-03 14:05:00,47.08,47.1,47.06,47.08,15835.0,44.0079,44.0266,43.9892,44.0079,15835.0
2022-08-03 14:10:00,47.08,47.1,47.07,47.09,17493.0,44.0079,44.0266,43.9986,44.0173,17493.0
2022-08-03 14:15:00,47.1,47.12,47.08,47.12,31724.0,44.0266,44.0453,44.0079,44.0453,31724.0
2022-08-03 14:20:00,47.12,47.14,47.11,47.14,17256.0,44.0453,44.064,44.036,44.064,17256.0
2022-08-03 14:25:00,47.13,47.14,47.03,47.04,41105.0,44.0547,44.064,43.9612,43.9705,41105.0
2022-08-03 14:30:00,47.01,47.03,46.95,46.96,10824.0,43.9425,43.9612,43.8864,43.8958,10824.0
2022-08-03 14:35:00,46.95,46.95,46.83,46.83,16689.0,43.8864,43.8864,43.7742,43.7742,16689.0
2022-08-03 14:40:00,46.84,46.88,46.83,46.85,17108.0,43.7836,43.821,43.7742,43.7929,17108.0
2022-08-03 14:45:00,46.85,46.95,46.83,46.95,34966.0,43.7929,43.8864,43.7742,43.8864,34966.0
2022-08-03 14:50:00,46.94,46.96,46.91,46.93,18468.0,43.8771,43.8958,43.849,43.8677,18468.0
2022-08-03 14:55:00,46.93,46.94,46.83,46.87,57471.0,43.8677,43.8771,43.7742,43.8116,57471.0
2022-08-03 15:00:00,46.86,46.89,46.83,46.88,14634.0,43.8023,43.8303,43.7742,43.821,14634.0
2022-08-03 15:05:00,46.88,46.88,46.79,46.8,31327.0,43.821,43.821,43.7368,43.7462,31327.0
2022-08-03 15:10:00,46.8,46.8,46.75,46.76,26550.0,43.7462,43.7462,43.6995,43.7088,26550.0
2022-08-03 15:15:00,46.76,46.86,46.73,46.86,56281.0,43.7088,43.8023,43.6808,43.8023,56281.0
2022-08-03 15:20:00,46.86,46.89,46.85,46.87,21542.0,43.8023,43.8303,43.7929,43.8116,21542.0
2022-08-03 15:25:00,46.87,46.92,46.85,46.91,22814.0,43.8116,43.8584,43.7929,43.849,22814.0
2022-08-03 15:30:00,46.92,46.95,46.88,46.94,27907.0,43.8584,43.8864,43.821,43.8771,27907.0
2022-08-03 15:35:00,46.94,47.03,46.93,47.02,43941.0,43.8771,43.9612,43.8677,43.9518,43941.0
2022-08-03 15:40:00,47.02,47.11,47.02,47.11,64931.0,43.9518,44.036,43.9518,44.036,64931.0
2022-08-03 15:45:00,47.11,47.11,47.07,47.11,76038.0,44.036,44.036,43.9986,44.036,76038.0
2022-08-03 15:50:00,47.11,47.19,47.09,47.11,218918.0,44.036,44.1107,44.0173,44.036,218918.0
2022-08-03 15:55:00,47.1,47.1,46.96,46.96,263568.0,44.0266,44.0266,43.8958,43.8958,263568.0
2022-08-04 09:30:00,47.01,47.22,47.0,47.17,77869.0,43.9425,44.1388,43.9331,44.0921,77869.0
2022-08-04 09:35:00,47.16,47.33,47.12,47.31,51147.0,44.0827,44.2416,44.0453,44.2229,51147.0
2022-08-04 09:40:00,47.33,47.54,47.28,47.54,101013.0,44.2416,44.4379,44.1949,44.4379,101013.0
2022-08-04 09:45:00,47.54,47.63,47.45,47.53,99575.0,44.4379,44.522,44.3538,44.4286,99575.0
2022-08-04 09:50:00,47.53,47.55,47.32,47.38,73515.0,44.4286,44.4473,44.2323,44.2883,73515.0
2022-08-04 09:55:00,47.38,47.55,47.34,47.54,24133.0,44.2883,44.4473,44.251,44.4379,24133.0
2022-08-04 10:00:00,47.54,47.54,47.37,47.47,59118.0,44.4379,44.4379,44.279,44.3725,59118.0
2022-08-04 10:05:00,47.47,47.48,47.33,47.36,26914.0,44.3725,44.3818,44.2416,44.2697,26914.0
2022-08-04 10:10:00,47.36,47.45,47.29,47.4,36501.0,44.2697,44.3538,44.2042,44.307,36501.0
2022-08-04 10:15:00,47.39,47.4,47.28,47.29,44746.0,44.2977,44.307,44.1949,44.2042,44746.0
2022-08-04 10:20:00,47.3,47.32,47.23,47.32,32337.0,44.2136,44.2323,44.1481,44.2323,32337.0
2022-08-04 10:25:00,47.32,47.45,47.31,47.43,14782.0,44.2323,44.3538,44.2229,44.3351,14782.0
2022-08-04 10:30:00,47.43,47.53,47.43,47.45,20725.0,44.3351,44.4286,44.3351,44.3538,20725.0
2022-08-04 10:35:00,47.44,47.51,47.42,47.48,19729.0,44.3444,44.4099,44.3257,44.3818,19729.0
2022-08-04 10:40:00,47.48,47.51,47.42,47.45,20287.0,44.3818,44.4099,44.3257,44.3538,20287.0
2022-08-04 10:45:00,47.44,47.63,47.43,47.59,42880.0,44.3444,44.522,44.3351,44.4846,42880.0
2022-08-04 10:50:00,47.58,47.67,47.54,47.63,28988.0,44.4753,44.5594,44.4379,44.522,28988.0
2022-08-04 10:55:00,47.63,47.67,47.54,47.55,44007.0,44.522,44.5594,44.4379,44.4473,44007.0
2022-08-04 11:00:00,47.55,47.55,47.3,47.32,46899.0,44.4473,44.4473,44.2136,44.2323,46899.0
2022-08-04 11:05:00,47.3,47.32,47.23,47.24,23777.0,44.2136,44.2323,44.1481,44.1575,23777.0
2022-08-04 11:10:00,47.23,47.27,47.17,47.18,31915.0,44.1481,44.1855,44.0921,44.1014,31915.0
2022-08-04 11:15:00,47.17,47.28,47.16,47.23,28551.0,44.0921,44.1949,44.0827,44.1481,28551.0
2022-08-04 11:20:00,47.23,47.36,47.23,47.31,23824.0,44.1481,44.2697,44.1481,44.2229,23824.0
2022-08-04 11:25:00,47.3,47.33,47.23,47.26,14023.0,44.2136,44.2416,44.1481,44.1762,14023.0
2022-08-04 11:30:00,47.27,47.3,47.23,47.23,21521.0,44.1855,44.2136,44.1481,44.1481,21521.0
2022-08-04 11:35:00,47.21,47.27,47.15,47.16,14772.0,44.1294,44.1855,44.0734,44.0827,14772.0
2022-08-04 11:40:00,47.15,47.21,47.14,47.21,11219.0,44.0734,44.1294,44.064,44.1294,11219.0
2022-08-04 11:45:00,47.2,47.26,47.2,47.25,16846.0,44.1201,44.1762,44.1201,44.1668,16846.0
2022-08-04 11:50:00,47.24,47.26,47.19,47.19,14024.0,44.1575,44.1762,44.1107,44.1107,14024.0
2022-08-04 11:55:00,47.19,47.23,47.18,47.23,11202.0,44.1107,44.1481,44.1014,44.1481,11202.0
2022-08-04 12:00:00,47.22,47.22,47.19,47.19,8616.0,44.1388,44.1388,44.1107,44.1107,8616.0
2022-08-04 12:05:00,47.19,47.23,47.16,47.17,19048.0,44.1107,44.1481,44.0827,44.0921,19048.0
2022-08-04 12:10:00,47.18,47.19,47.05,47.07,13072.0,44.1014,44.1107,43.9799,43.9986,13072.0
2022-08-04 12:15:00,47.04,47.07,46.89,46.93,285804.0,43.9705,43.9986,43.8303,43.8677,285804.0
2022-08-04 12:20:00,46.94,47.0,46.92,46.97,26092.0,43.8771,43.9331,43.8584,43.9051,26092.0
2022-08-04 12:25:00,46.95,46.95,46.89,46.94,19444.0,43.8864,43.8864,43.8303,43.8771,19444.0
2022-08-04 12:30:00,46.93,46.97,46.85,46.88,26219.0,43.8677,43.9051,43.7929,43.821,26219.0
2022-08-04 12:35:00,46.87,46.87,46.73,46.8,14600.0,43.8116,43.8116,43.6808,43.7462,14600.0
2022-08-04 12:40:00,46.81,46.89,46.77,46.89,16949.0,43.7555,43.8303,43.7182,43.8303,16949.0
2022-08-04 12:45:00,46.89,46.91,46.79,46.8,17523.0,43.8303,43.849,43.7368,43.7462,17523.0
2022-08-04 12:50:00,46.79,46.79,46.71,46.77,17017.0,43.7368,43.7368,43.6621,43.7182,17017.0
2022-08-04 12:55:00,46.78,46.84,46.74,46.83,12471.0,43.7275,43.7836,43.6901,43.7742,12471.0
2022-08-04 13:00:00,46.85,46.87,46.76,46.79,12269.0,43.7929,43.8116,43.7088,43.7368,12269.0
2022-08-04 13:05:00,46.8,46.83,46.77,46.82,8943.0,43.7462,43.7742,43.7182,43.7649,8943.0
2022-08-04 13:10:00,46.81,46.85,46.8,46.84,16753.0,43.7555,43.7929,43.7462,43.7836,16753.0
2022-08-04 13:15:00,46.85,46.88,46.83,46.83,20219.0,43.7929,43.821,43.7742,43.7742,20219.0
2022-08-04 13:20:00,46.85,46.89,46.81,46.86,17202.0,43.7929,43.8303,43.7555,43.8023,17202.0
2022-08-04 13:25:00,46.86,46.91,46.86,46.91,8688.0,43.8023,43.849,43.8023,43.849,8688.0
2022-08-04 13:30:00,46.9,46.91,46.86,46.89,10636.0,43.8397,43.849,43.8023,43.8303,10636.0
2022-08-04 13:35:00,46.89,46.9,46.84,46.87,13852.0,43.8303,43.8397,43.7836,43.8116,13852.0
2022-08-04 13:40:00,46.87,46.9,46.85,46.9,18973.0,43.8116,43.8397,43.7929,43.8397,18973.0
2022-08-04 13:45:00,46.9,46.94,46.88,46.92,19520.0,43.8397,43.8771,43.821,43.8584,19520.0
2022-08-04 13:50:00,46.91,46.91,46.87,46.91,14081.0,43.849,43.849,43.8116,43.849,14081.0
2022-08-04 13:55:00,46.91,46.91,46.84,46.89,21279.0,43.849,43.849,43.7836,43.8303,21279.0
2022-08-04 14:00:00,46.89,46.95,46.87,46.95,16107.0,43.8303,43.8864,43.8116,43.8864,16107.0
2022-08-04 14:05:00,46.95,46.96,46.9,46.94,11599.0,43.8864,43.8958,43.8397,43.8771,11599.0
2022-08-04 14:10:00,46.93,46.97,46.91,46.93,16911.0,43.8677,43.9051,43.849,43.8677,16911.0
2022-08-04 14:15:00,46.92,46.95,46.9,46.94,17793.0,43.8584,43.8864,43.8397,43.8771,17793.0
2022-08-04 14:20:00,46.94,46.98,46.93,46.95,13373.0,43.8771,43.9145,43.8677,43.8864,13373.0
2022-08-04 14:25:00,46.94,47.0,46.91,46.98,20938.0,43.8771,43.9331,43.849,43.9145,20938.0
2022-08-04 14:30:00,46.97,46.99,46.94,46.96,23897.0,43.9051,43.9238,43.8771,43.8958,23897.0
2022-08-04 14:35:00,46.96,46.97,46.92,46.96,22808.0,43.8958,43.9051,43.8584,43.8958,22808.0
2022-08-04 14:40:00,46.96,46.99,46.93,46.97,19571.0,43.8958,43.9238,43.8677,43.9051,19571.0
2022-08-04 14:45:00,46.97,46.99,46.95,46.96,19775.0,43.9051,43.9238,43.8864,43.8958,19775.0
2022-08-04 14:50:00,46.96,47.02,46.96,47.01,15225.0,43.8958,43.9518,43.8958,43.9425,15225.0
2022-08-04 14:55:00,47.01,47.07,47.0,47.04,36529.0,43.9425,43.9986,43.9331,43.9705,36529.0
2022-08-04 15:00:00,47.03,47.04,46.96,47.01,24325.0,43.9612,43.9705,43.8958,43.9425,24325.0
2022-08-04 15:05:00,47.02,47.03,46.92,46.92,34781.0,43.9518,43.9612,43.8584,43.8584,34781.0
2022-08-04 15:10:00,46.91,47.03,46.91,47.0,28950.0,43.849,43.9612,43.849,43.9331,28950.0
2022-08-04 15:15:00,47.0,47.03,46.98,47.02,31616.0,43.9331,43.9612,43.9145,43.9518,31616.0
2022-08-04 15:20:00,47.02,47.05,46.92,46.94,35252.0,43.9518,43.9799,43.8584,43.8771,35252.0
2022-08-04 15:25:00,46.94,47.0,46.93,46.98,39107.0,43.8771,43.9331,43.8677,43.9145,39107.0
2022-08-04 15:30:00,46.98,47.02,46.96,46.98,48124.0,43.9145,43.9518,43.8958,43.9145,48124.0
2022-08-04 15:35:00,46.98,47.0,46.85,46.86,53145.0,43.9145,43.9331,43.7929,43.8023,53145.0
2022-08-04 15:40:00,46.86,46.9,46.84,46.89,49329.0,43.8023,43.8397,43.7836,43.8303,49329.0
2022-08-04 15:45:00,46.88,46.88,46.72,46.73,59502.0,43.821,43.821,43.6714,43.6808,59502.0
2022-08-04 15:50:00,46.73,46.75,46.68,46.68,184485.0,43.6808,43.6995,43.634,43.634,184485.0
2022-08-04 15:55:00,46.68,46.79,46.63,46.76,528865.0,43.634,43.7368,43.5873,43.7088,528865.0
2022-08-05 09:30:00,46.93,47.25,46.85,47.02,79823.0,43.8677,44.1668,43.7929,43.9518,79823.0
2022-08-05 09:35:00,47.01,47.04,46.86,46.99,52414.0,43.9425,43.9705,43.8023,43.9238,52414.0
2022-08-05 09:40:00,47.0,47.02,46.88,46.98,34414.0,43.9331,43.9518,43.821,43.9145,34414.0
2022-08-05 09:45:00,46.97,47.02,46.87,46.96,39669.0,43.9051,43.9518,43.8116,43.8958,39669.0
2022-08-05 09:50:00,46.95,46.99,46.89,46.95,32784.0,43.8864,43.9238,43.8303,43.8864,32784.0
2022-08-05 09:55:00,46.95,46.99,46.91,46.93,30935.0,43.8864,43.9238,43.849,43.8677,30935.0
2022-08-05 10:00:00,46.93,46.97,46.86,46.94,32472.0,43.8677,43.9051,43.8023,43.8771,32472.0
2022-08-05 10:05:00,46.94,47.02,46.91,47.0,36709.0,43.8771,43.9518,43.849,43.9331,36709.0
2022-08-05 10:10:00,47.0,47.01,46.96,47.0,20723.0,43.9331,43.9425,43.8958,43.9331,20723.0
2022-08-05 10:15:00,47.01,47.01,46.93,46.96,28626.0,43.9425,43.9425,43.8677,43.8958,28626.0
2022-08-05 10:20:00,46.97,46.99,46.92,46.96,13371.0,43.9051,43.9238,43.8584,43.8958,13371.0
2022-08-05 10:25:00,46.96,47.02,46.93,47.02,20463.0,43.8958,43.9518,43.8677,43.9518,20463.0
2022-08-05 10:30:00,47.03,47.12,46.99,47.11,33309.0,43.9612,44.0453,43.9238,44.036,33309.0
2022-08-05 10:35:00,47.1,47.16,47.08,47.11,19475.0,44.0266,44.0827,44.0079,44.036,19475.0
2022-08-05 10:40:00,47.11,47.15,47.07,47.08,13721.0,44.036,44.0734,43.9986,44.0079,13721.0
2022-08-05 10:45:00,47.08,47.1,47.04,47.06,21343.0,44.0079,44.0266,43.9705,43.9892,21343.0
2022-08-05 10:50:00,47.06,47.06,46.96,47.01,23237.0,43.9892,43.9892,43.8958,43.9425,23237.0
2022-08-05 10:55:00,47.01,47.01,46.91,47.01,24625.0,43.9425,43.9425,43.849,43.9425,24625.0
2022-08-05 11:00:00,47.01,47.03,46.96,47.02,25772.0,43.9425,43.9612,43.8958,43.9518,25772.0
2022-08-05 11:05:00,47.02,47.02,46.95,47.02,21270.0,43.9518,43.9518,43.8864,43.9518,21270.0
2022-08-05 11:10:00,47.01,47.02,46.97,46.98,14986.0,43.9425,43.9518,43.9051,43.9145,14986.0
2022-08-05 11:15:00,46.98,47.01,46.94,46.98,22831.0,43.9145,43.9425,43.8771,43.9145,22831.0
2022-08-05 11:20:00,46.98,47.02,46.93,46.96,27890.0,43.9145,43.9518,43.8677,43.8958,27890.0
2022-08-05 11:25:00,46.96,46.98,46.94,46.96,19550.0,43.8958,43.9145,43.8771,43.8958,19550.0
2022-08-05 11:30:00,46.95,47.04,46.94,47.0,34977.0,43.8864,43.9705,43.8771,43.9331,34977.0
2022-08-05 11:35:00,47.02,47.03,46.94,46.98,13248.0,43.9518,43.9612,43.8771,43.9145,13248.0
2022-08-05 11:40:00,46.98,46.99,46.94,46.96,11585.0,43.9145,43.9238,43.8771,43.8958,11585.0
2022-08-05 11:45:00,46.95,46.96,46.89,46.9,15156.0,43.8864,43.8958,43.8303,43.8397,15156.0
2022-08-05 11:50:00,46.91,46.95,46.9,46.93,11457.0,43.849,43.8864,43.8397,43.8677,11457.0
2022-08-05 11:55:00,46.93,46.94,46.89,46.91,11368.0,43.8677,43.8771,43.8303,43.849,11368.0
2022-08-05 12:00:00,46.91,46.99,46.9,46.97,23286.0,43.849,43.9238,43.8397,43.9051,23286.0
2022-08-05 12:05:00,46.97,47.0,46.94,46.96,25326.0,43.9051,43.9331,43.8771,43.8958,25326.0
2022-08-05 12:10:00,46.96,47.01,46.94,47.0,18897.0,43.8958,43.9425,43.8771,43.9331,18897.0
2022-08-05 12:15:00,47.0,47.0,46.94,46.97,20884.0,43.9331,43.9331,43.8771,43.9051,20884.0
2022-08-05 12:20:00,46.97,46.98,46.94,46.95,23354.0,43.9051,43.9145,43.8771,43.8864,23354.0
2022-08-05 12:25:00,46.96,46.97,46.93,46.96,19245.0,43.8958,43.9051,43.8677,43.8958,19245.0
2022-08-05 12:30:00,46.97,47.01,46.93,46.95,25679.0,43.9051,43.9425,43.8677,43.8864,25679.0
2022-08-05 12:35:00,46.94,46.97,46.91,46.91,14707.0,43.8771,43.9051,43.849,43.849,14707.0
2022-08-05 12:40:00,46.91,46.95,46.89,46.95,9561.0,43.849,43.8864,43.8303,43.8864,9561.0
2022-08-05 12:45:00,46.94,46.99,46.94,46.96,11561.0,43.8771,43.9238,43.8771,43.8958,11561.0
2022-08-05 12:50:00,46.96,47.0,46.94,46.98,10514.0,43.8958,43.9331,43.8771,43.9145,10514.0
2022-08-05 12:55:00,46.99,46.99,46.94,46.96,8860.0,43.9238,43.9238,43.8771,43.8958,8860.0
2022-08-05 13:00:00,46.95,46.96,46.92,46.96,12954.0,43.8864,43.8958,43.8584,43.8958,12954.0
2022-08-05 13:05:00,46.96,46.97,46.92,46.92,9981.0,43.8958,43.9051,43.8584,43.8584,9981.0
2022-08-05 13:10:00,46.91,46.96,46.91,46.94,20077.0,43.849,43.8958,43.849,43.8771,20077.0
2022-08-05 13:15:00,46.92,46.97,46.86,46.87,25497.0,43.8584,43.9051,43.8023,43.8116,25497.0
2022-08-05 13:20:00,46.88,46.91,46.86,46.9,9659.0,43.821,43.849,43.8023,43.8397,9659.0
2022-08-05 13:25:00,46.9,46.92,46.87,46.87,8222.0,43.8397,43.8584,43.8116,43.8116,8222.0
2022-08-05 13:30:00,46.87,46.91,46.85,46.86,16277.0,43.8116,43.849,43.7929,43.8023,16277.0
2022-08-05 13:35:00,46.87,46.9,46.87,46.9,15652.0,43.8116,43.8397,43.8116,43.8397,15652.0
2022-08-05 13:40:00,46.9,46.95,46.89,46.91,9207.0,43.8397,43.8864,43.8303,43.849,9207.0
2022-08-05 13:45:00,46.91,46.98,46.91,46.94,19671.0,43.849,43.9145,43.849,43.8771,19671.0
2022-08-05 13:50:00,46.93,46.94,46.89,46.89,8765.0,43.8677,43.8771,43.8303,43.8303,8765.0
2022-08-05 13:55:00,46.9,46.91,46.85,46.87,9219.0,43.8397,43.849,43.7929,43.8116,9219.0
2022-08-05 14:00:00,46.87,46.87,46.82,46.83,20049.0,43.8116,43.8116,43.7649,43.7742,20049.0
2022-08-05 14:05:00,46.83,46.88,46.82,46.88,12113.0,43.7742,43.821,43.7649,43.821,12113.0
2022-08-05 14:10:00,46.88,46.88,46.85,46.86,12377.0,43.821,43.821,43.7929,43.8023,12377.0
2022-08-05 14:15:00,46.86,46.9,46.86,46.9,14169.0,43.8023,43.8397,43.8023,43.8397,14169.0
2022-08-05 14:20:00,46.9,46.94,46.89,46.94,18615.0,43.8397,43.8771,43.8303,43.8771,18615.0
2022-08-05 14:25:00,46.94,46.94,46.86,46.87,20390.0,43.8771,43.8771,43.8023,43.8116,20390.0
2022-08-05 14:30:00,46.87,46.93,46.85,46.93,29034.0,43.8116,43.8677,43.7929,43.8677,29034.0
2022-08-05 14:35:00,46.93,46.95,46.91,46.91,25121.0,43.8677,43.8864,43.849,43.849,25121.0
2022-08-05 14:40:00,46.91,46.94,46.9,46.93,14056.0,43.849,43.8771,43.8397,43.8677,14056.0
2022-08-05 14:45:00,46.93,46.98,46.92,46.97,20338.0,43.8677,43.9145,43.8584,43.9051,20338.0
2022-08-05 14:50:00,46.96,47.01,46.95,46.99,30871.0,43.8958,43.9425,43.8864,43.9238,30871.0
2022-08-05 14:55:00,46.98,46.99,46.94,46.98,18745.0,43.9145,43.9238,43.8771,43.9145,18745.0
2022-08-05 15:00:00,46.98,47.01,46.97,47.0,23129.0,43.9145,43.9425,43.9051,43.9331,23129.0
2022-08-05 15:05:00,47.0,47.01,46.97,47.0,21533.0,43.9331,43.9425,43.9051,43.9331,21533.0
2022-08-05 15:10:00,47.0,47.01,46.96,46.97,28370.0,43.9331,43.9425,43.8958,43.9051,28370.0
2022-08-05 15:15:00,46.97,46.98,46.94,46.95,25802.0,43.9051,43.9145,43.8771,43.8864,25802.0
2022-08-05 15:20:00,46.96,47.01,46.95,47.0,37812.0,43.8958,43.9425,43.8864,43.9331,37812.0
2022-08-05 15:25:00,46.99,47.02,46.97,47.01,42934.0,43.9238,43.9518,43.9051,43.9425,42934.0
2022-08-05 15:30:00,47.0,47.08,46.99,47.08,37107.0,43.9331,44.0079,43.9238,44.0079,37107.0
2022-08-05 15:35:00,47.08,47.13,47.07,47.12,39390.0,44.0079,44.0547,43.9986,44.0453,39390.0
2022-08-05 15:40:00,47.12,47.22,47.11,47.22,57601.0,44.0453,44.1388,44.036,44.1388,57601.0
2022-08-05 15:45:00,47.22,47.25,47.2,47.24,91160.0,44.1388,44.1668,44.1201,44.1575,91160.0
2022-08-05 15:50:00,47.23,47.27,47.18,47.24,185915.0,44.1481,44.1855,44.1014,44.1575,185915.0
2022-08-05 15:55:00,47.24,47.31,47.21,47.24,296547.0,44.1575,44.2229,44.1294,44.1575,296547.0
2022-08-08 09:30:00,47.31,47.49,47.31,47.33,52744.0,44.2229,44.3912,44.2229,44.2416,52744.0
2022-08-08 09:35:00,47.35,47.4,47.28,47.33,28457.0,44.2603,44.307,44.1949,44.2416,28457.0
2022-08-08 09:40:00,47.34,47.34,47.15,47.19,34183.0,44.251,44.251,44.0734,44.1107,34183.0
2022-08-08 09:45:00,47.18,47.27,47.13,47.27,32495.0,44.1014,44.1855,44.0547,44.1855,32495.0
2022-08-08 09:50:00,47.28,47.37,47.26,47.33,22342.0,44.1949,44.279,44.1762,44.2416,22342.0
2022-08-08 09:55:00,47.34,47.34,47.25,47.3,16931.0,44.251,44.251,44.1668,44.2136,16931.0
2022-08-08 10:00:00,47.29,47.45,47.29,47.38,36604.0,44.2042,44.3538,44.2042,44.2883,36604.0
2022-08-08 10:05:00,47.38,47.44,47.27,47.33,19129.0,44.2883,44.3444,44.1855,44.2416,19129.0
2022-08-08 10:10:00,47.32,47.35,47.25,47.26,13586.0,44.2323,44.2603,44.1668,44.1762,13586.0
2022-08-08 10:15:00,47.27,47.32,47.27,47.31,12935.0,44.1855,44.2323,44.1855,44.2229,12935.0
2022-08-08 10:20:00,47.32,47.34,47.25,47.26,11822.0,44.2323,44.251,44.1668,44.1762,11822.0
2022-08-08 10:25:00,47.27,47.27,47.18,47.21,42949.0,44.1855,44.1855,44.1014,44.1294,42949.0
2022-08-08 10:30:00,47.22,47.37,47.21,47.33,19631.0,44.1388,44.279,44.1294,44.2416,19631.0
2022-08-08 10:35:00,47.33,47.38,47.32,47.37,8820.0,44.2416,44.2883,44.2323,44.279,8820.0
2022-08-08 10:40:00,47.38,47.41,47.36,47.41,20797.0,44.2883,44.3164,44.2697,44.3164,20797.0
2022-08-08 10:45:00,47.41,47.47,47.37,47.47,22679.0,44.3164,44.3725,44.279,44.3725,22679.0
2022-08-08 10:50:00,47.46,47.56,47.4,47.52,37708.0,44.3631,44.4566,44.307,44.4192,37708.0
2022-08-08 10:55:00,47.5,47.53,47.43,47.43,37198.0,44.4005,44.4286,44.3351,44.3351,37198.0
2022-08-08 11:00:00,47.43,47.47,47.42,47.44,11860.0,44.3351,44.3725,44.3257,44.3444,11860.0
2022-08-08 11:05:00,47.45,47.5,47.44,47.5,6590.0,44.3538,44.4005,44.3444,44.4005,6590.0
2022-08-08 11:10:00,47.48,47.54,47.46,47.54,8326.0,44.3818,44.4379,44.3631,44.4379,8326.0
2022-08-08 11:15:00,47.55,47.56,47.49,47.55,16503.0,44.4473,44.4566,44.3912,44.4473,16503.0
2022-08-08 11:20:00,47.55,47.61,47.53,47.53,10622.0,44.4473,44.5033,44.4286,44.4286,10622.0
2022-08-08 11:25:00,47.53,47.55,47.48,47.54,12035.0,44.4286,44.4473,44.3818,44.4379,12035.0
2022-08-08 11:30:00,47.53,47.59,47.53,47.55,19300.0,44.4286,44.4846,44.4286,44.4473,19300.0
2022-08-08 11:35:00,47.56,47.59,47.52,47.52,7078.0,44.4566,44.4846,44.4192,44.4192,7078.0
2022-08-08 11:40:00,47.51,47.52,47.39,47.4,11435.0,44.4099,44.4192,44.2977,44.307,11435.0
2022-08-08 11:45:00,47.4,47.48,47.39,47.46,8240.0,44.307,44.3818,44.2977,44.3631,8240.0
2022-08-08 11:50:00,47.46,47.46,47.36,47.36,11887.0,44.3631,44.3631,44.2697,44.2697,11887.0
2022-08-08 11:55:00,47.36,47.41,47.34,47.36,12525.0,44.2697,44.3164,44.251,44.2697,12525.0
2022-08-08 12:00:00,47.36,47.38,47.25,47.28,15566.0,44.2697,44.2883,44.1668,44.1949,15566.0
2022-08-08 12:05:00,47.29,47.31,47.2,47.21,25919.0,44.2042,44.2229,44.1201,44.1294,25919.0
2022-08-08 12:10:00,47.21,47.26,47.19,47.23,14295.0,44.1294,44.1762,44.1107,44.1481,14295.0
2022-08-08 12:15:00,47.22,47.22,47.11,47.13,14966.0,44.1388,44.1388,44.036,44.0547,14966.0
2022-08-08 12:20:00,47.11,47.14,47.07,47.13,13616.0,44.036,44.064,43.9986,44.0547,13616.0
2022-08-08 12:25:00,47.13,47.15,47.07,47.11,8522.0,44.0547,44.0734,43.9986,44.036,8522.0
2022-08-08 12:30:00,47.09,47.09,47.02,47.09,10203.0,44.0173,44.0173,43.9518,44.0173,10203.0
2022-08-08 12:35:00,47.07,47.09,47.01,47.03,12381.0,43.9986,44.0173,43.9425,43.9612,12381.0
2022-08-08 12:40:00,47.02,47.03,46.96,46.99,16073.0,43.9518,43.9612,43.8958,43.9238,16073.0
2022-08-08 12:45:00,46.98,47.04,46.98,47.0,18917.0,43.9145,43.9705,43.9145,43.9331,18917.0
2022-08-08 12:50:00,46.99,47.09,46.97,47.06,16622.0,43.9238,44.0173,43.9051,43.9892,16622.0
2022-08-08 12:55:00,47.05,47.08,47.02,47.05,10413.0,43.9799,44.0079,43.9518,43.9799,10413.0
2022-08-08 13:00:00,47.06,47.06,47.01,47.02,8157.0,43.9892,43.9892,43.9425,43.9518,8157.0
2022-08-08 13:05:00,47.02,47.04,46.97,46.98,7485.0,43.9518,43.9705,43.9051,43.9145,7485.0
2022-08-08 13:10:00,46.98,47.04,46.98,47.03,5202.0,43.9145,43.9705,43.9145,43.9612,5202.0
2022-08-08 13:15:00,47.04,47.08,47.03,47.07,14544.0,43.9705,44.0079,43.9612,43.9986,14544.0
2022-08-08 13:20:00,47.07,47.1,47.05,47.09,9038.0,43.9986,44.0266,43.9799,44.0173,9038.0
2022-08-08 13:25:00,47.11,47.11,47.0,47.0,7971.0,44.036,44.036,43.9331,43.9331,7971.0
2022-08-08 13:30:00,47.0,47.05,47.0,47.02,13197.0,43.9331,43.9799,43.9331,43.9518,13197.0
2022-08-08 13:35:00,47.02,47.03,47.0,47.03,12459.0,43.9518,43.9612,43.9331,43.9612,12459.0
2022-08-08 13:40:00,47.02,47.05,47.01,47.04,14067.0,43.9518,43.9799,43.9425,43.9705,14067.0
2022-08-08 13:45:00,47.05,47.07,47.02,47.05,88700.0,43.9799,43.9986,43.9518,43.9799,88700.0
2022-08-08 13:50:00,47.05,47.12,47.03,47.11,74186.0,43.9799,44.0453,43.9612,44.036,74186.0
2022-08-08 13:55:00,47.11,47.13,47.09,47.12,12772.0,44.036,44.0547,44.0173,44.0453,12772.0
2022-08-08 14:00:00,47.1,47.11,47.06,47.07,12485.0,44.0266,44.036,43.9892,43.9986,12485.0
2022-08-08 14:05:00,47.07,47.18,47.04,47.18,19951.0,43.9986,44.1014,43.9705,44.1014,19951.0
2022-08-08 14:10:00,47.17,47.17,47.11,47.13,8415.0,44.0921,44.0921,44.036,44.0547,8415.0
2022-08-08 14:15:00,47.14,47.14,47.1,47.14,13459.0,44.064,44.064,44.0266,44.064,13459.0
2022-08-08 14:20:00,47.14,47.14,47.11,47.12,7421.0,44.064,44.064,44.036,44.0453,7421.0
2022-08-08 14:25:00,47.11,47.12,47.08,47.12,10328.0,44.036,44.0453,44.0079,44.0453,10328.0
2022-08-08 14:30:00,47.12,47.17,47.11,47.16,12997.0,44.0453,44.0921,44.036,44.0827,12997.0
2022-08-08 14:35:00,47.16,47.19,47.12,47.19,9242.0,44.0827,44.1107,44.0453,44.1107,9242.0
2022-08-08 14:40:00,47.19,47.2,47.13,47.15,14319.0,44.1107,44.1201,44.0547,44.0734,14319.0
2022-08-08 14:45:00,47.15,47.15,47.11,47.12,9883.0,44.0734,44.0734,44.036,44.0453,9883.0
2022-08-08 14:50:00,47.11,47.11,47.03,47.05,12429.0,44.036,44.036,43.9612,43.9799,12429.0
2022-08-08 14:55:00,47.05,47.08,47.05,47.06,9685.0,43.9799,44.0079,43.9799,43.9892,9685.0
2022-08-08 15:00:00,47.06,47.07,47.02,47.05,10708.0,43.9892,43.9986,43.9518,43.9799,10708.0
2022-08-08 15:05:00,47.03,47.04,46.98,47.02,17988.0,43.9612,43.9705,43.9145,43.9518,17988.0
2022-08-08 15:10:00,47.02,47.05,46.98,46.98,6934.0,43.9518,43.9799,43.9145,43.9145,6934.0
2022-08-08 15:15:00,46.98,47.06,46.98,47.06,86718.0,43.9145,43.9892,43.9145,43.9892,86718.0
2022-08-08 15:20:00,47.07,47.08,47.03,47.05,21309.0,43.9986,44.0079,43.9612,43.9799,21309.0
2022-08-08 15:25:00,47.06,47.07,47.03,47.04,10497.0,43.9892,43.9986,43.9612,43.9705,10497.0
2022-08-08 15:30:00,47.03,47.06,47.01,47.05,19903.0,43.9612,43.9892,43.9425,43.9799,19903.0
2022-08-08 15:35:00,47.06,47.1,47.05,47.09,25729.0,43.9892,44.0266,43.9799,44.0173,25729.0
2022-08-08 15:40:00,47.09,47.1,47.02,47.09,42585.0,44.0173,44.0266,43.9518,44.0173,42585.0
2022-08-08 15:45:00,47.1,47.14,47.07,47.11,107547.0,44.0266,44.064,43.9986,44.036,107547.0
2022-08-08 15:50:00,47.11,47.12,47.06,47.08,93405.0,44.036,44.0453,43.9892,44.0079,93405.0
2022-08-08 15:55:00,47.08,47.13,47.07,47.09,228905.0,44.0079,44.0547,43.9986,44.0173,228905.0
2022-08-09 09:30:00,47.07,47.51,47.07,47.47,97020.0,43.9986,44.4099,43.9986,44.3725,97020.0
2022-08-09 09:35:00,47.44,47.52,47.35,47.43,61078.0,44.3444,44.4192,44.2603,44.3351,61078.0
2022-08-09 09:40:00,47.43,47.45,47.38,47.4,32800.0,44.3351,44.3538,44.2883,44.307,32800.0
2022-08-09 09:45:00,47.38,47.55,47.32,47.48,73774.0,44.2883,44.4473,44.2323,44.3818,73774.0
2022-08-09 09:50:00,47.47,47.53,47.31,47.41,37109.0,44.3725,44.4286,44.2229,44.3164,37109.0
2022-08-09 09:55:00,47.4,47.46,47.39,47.43,26870.0,44.307,44.3631,44.2977,44.3351,26870.0
2022-08-09 10:00:00,47.43,47.47,47.38,47.41,58549.0,44.3351,44.3725,44.2883,44.3164,58549.0
2022-08-09 10:05:00,47.41,47.43,47.38,47.4,52070.0,44.3164,44.3351,44.2883,44.307,52070.0
2022-08-09 10:10:00,47.41,47.47,47.4,47.43,22184.0,44.3164,44.3725,44.307,44.3351,22184.0
2022-08-09 10:15:00,47.43,47.44,47.38,47.41,42523.0,44.3351,44.3444,44.2883,44.3164,42523.0
2022-08-09 10:20:00,47.41,47.47,47.41,47.43,27589.0,44.3164,44.3725,44.3164,44.3351,27589.0
2022-08-09 10:25:00,47.42,47.49,47.42,47.42,24641.0,44.3257,44.3912,44.3257,44.3257,24641.0
2022-08-09 10:30:00,47.43,47.44,47.38,47.41,31719.0,44.3351,44.3444,44.2883,44.3164,31719.0
2022-08-09 10:35:00,47.4,47.49,47.38,47.47,23849.0,44.307,44.3912,44.2883,44.3725,23849.0
2022-08-09 10:40:00,47.48,47.5,47.46,47.5,24759.0,44.3818,44.4005,44.3631,44.4005,24759.0
2022-08-09 10:45:00,47.5,47.57,47.47,47.48,29522.0,44.4005,44.466,44.3725,44.3818,29522.0
2022-08-09 10:50:00,47.48,47.55,47.46,47.51,30436.0,44.3818,44.4473,44.3631,44.4099,30436.0
2022-08-09 10:55:00,47.48,47.48,47.38,47.39,28150.0,44.3818,44.3818,44.2883,44.2977,28150.0
2022-08-09 11:00:00,47.41,47.45,47.37,47.43,34930.0,44.3164,44.3538,44.279,44.3351,34930.0
2022-08-09 11:05:00,47.43,47.51,47.43,47.48,17898.0,44.3351,44.4099,44.3351,44.3818,17898.0
2022-08-09 11:10:00,47.47,47.52,47.47,47.52,25091.0,44.3725,44.4192,44.3725,44.4192,25091.0
2022-08-09 11:15:00,47.53,47.59,47.53,47.54,23164.0,44.4286,44.4846,44.4286,44.4379,23164.0
2022-08-09 11:20:00,47.54,47.54,47.48,47.52,19461.0,44.4379,44.4379,44.3818,44.4192,19461.0
2022-08-09 11:25:00,47.51,47.56,47.51,47.54,74986.0,44.4099,44.4566,44.4099,44.4379,74986.0
2022-08-09 11:30:00,47.54,47.55,47.46,47.46,19903.0,44.4379,44.4473,44.3631,44.3631,19903.0
2022-08-09 11:35:00,47.47,47.47,47.33,47.34,18212.0,44.3725,44.3725,44.2416,44.251,18212.0
2022-08-09 11:40:00,47.33,47.33,47.24,47.24,23759.0,44.2416,44.2416,44.1575,44.1575,23759.0
2022-08-09 11:45:00,47.25,47.34,47.24,47.3,24128.0,44.1668,44.251,44.1575,44.2136,24128.0
2022-08-09 11:50:00,47.3,47.38,47.28,47.37,12567.0,44.2136,44.2883,44.1949,44.279,12567.0
2022-08-09 11:55:00,47.36,47.37,47.22,47.22,14185.0,44.2697,44.279,44.1388,44.1388,14185.0
2022-08-09 12:00:00,47.22,47.24,47.2,47.23,14310.0,44.1388,44.1575,44.1201,44.1481,14310.0
2022-08-09 12:05:00,47.23,47.25,47.2,47.22,10808.0,44.1481,44.1668,44.1201,44.1388,10808.0
2022-08-09 12:10:00,47.21,47.23,47.18,47.22,17983.0,44.1294,44.1481,44.1014,44.1388,17983.0
2022-08-09 12:15:00,47.22,47.24,47.2,47.22,14872.0,44.1388,44.1575,44.1201,44.1388,14872.0
2022-08-09 12:20:00,47.22,47.23,47.17,47.18,16026.0,44.1388,44.1481,44.0921,44.1014,16026.0
2022-08-09 12:25:00,47.17,47.18,47.09,47.1,19321.0,44.0921,44.1014,44.0173,44.0266,19321.0
2022-08-09 12:30:00,47.1,47.12,47.07,47.09,25291.0,44.0266,44.0453,43.9986,44.0173,25291.0
2022-08-09 12:35:00,47.09,47.1,47.01,47.07,23190.0,44.0173,44.0266,43.9425,43.9986,23190.0
2022-08-09 12:40:00,47.05,47.05,47.03,47.04,12393.0,43.9799,43.9799,43.9612,43.9705,12393.0
2022-08-09 12:45:00,47.05,47.06,47.03,47.05,17098.0,43.9799,43.9892,43.9612,43.9799,17098.0
2022-08-09 12:50:00,47.04,47.07,47.03,47.03,9827.0,43.9705,43.9986,43.9612,43.9612,9827.0
2022-08-09 12:55:00,47.04,47.07,47.03,47.07,13649.0,43.9705,43.9986,43.9612,43.9986,13649.0
2022-08-09 13:00:00,47.06,47.09,47.01,47.02,32323.0,43.9892,44.0173,43.9425,43.9518,32323.0
2022-08-09 13:05:00,47.01,47.02,46.93,46.96,32695.0,43.9425,43.9518,43.8677,43.8958,32695.0
2022-08-09 13:10:00,46.96,47.01,46.95,47.01,11438.0,43.8958,43.9425,43.8864,43.9425,11438.0
2022-08-09 13:15:00,47.02,47.04,47.0,47.0,8082.0,43.9518,43.9705,43.9331,43.9331,8082.0
2022-08-09 13:20:00,47.01,47.02,46.98,47.0,12537.0,43.9425,43.9518,43.9145,43.9331,12537.0
2022-08-09 13:25:00,47.01,47.01,46.96,46.97,10202.0,43.9425,43.9425,43.8958,43.9051,10202.0
2022-08-09 13:30:00,46.97,46.97,46.92,46.92,34554.0,43.9051,43.9051,43.8584,43.8584,34554.0
2022-08-09 13:35:00,46.93,46.93,46.87,46.87,21164.0,43.8677,43.8677,43.8116,43.8116,21164.0
2022-08-09 13:40:00,46.88,46.92,46.84,46.88,26567.0,43.821,43.8584,43.7836,43.821,26567.0
2022-08-09 13:45:00,46.88,46.89,46.85,46.88,27513.0,43.821,43.8303,43.7929,43.821,27513.0
2022-08-09 13:50:00,46.87,46.88,46.83,46.86,25461.0,43.8116,43.821,43.7742,43.8023,25461.0
2022-08-09 13:55:00,46.85,46.87,46.82,46.83,21248.0,43.7929,43.8116,43.7649,43.7742,21248.0
2022-08-09 14:00:00,46.83,46.93,46.83,46.91,54348.0,43.7742,43.8677,43.7742,43.849,54348.0
2022-08-09 14:05:00,46.91,46.94,46.9,46.92,15582.0,43.849,43.8771,43.8397,43.8584,15582.0
2022-08-09 14:10:00,46.93,46.93,46.77,46.77,29897.0,43.8677,43.8677,43.7182,43.7182,29897.0
2022-08-09 14:15:00,46.78,46.79,46.69,46.74,28838.0,43.7275,43.7368,43.6434,43.6901,28838.0
2022-08-09 14:20:00,46.73,46.75,46.71,46.72,26754.0,43.6808,43.6995,43.6621,43.6714,26754.0
2022-08-09 14:25:00,46.72,46.74,46.68,46.71,28449.0,43.6714,43.6901,43.634,43.6621,28449.0
2022-08-09 14:30:00,46.71,46.72,46.64,46.66,18964.0,43.6621,43.6714,43.5966,43.6153,18964.0
2022-08-09 14:35:00,46.65,46.68,46.63,46.64,60554.0,43.606,43.634,43.5873,43.5966,60554.0
2022-08-09 14:40:00,46.63,46.66,46.62,46.65,27593.0,43.5873,43.6153,43.5779,43.606,27593.0
2022-08-09 14:45:00,46.65,46.72,46.64,46.72,59603.0,43.606,43.6714,43.5966,43.6714,59603.0
2022-08-09 14:50:00,46.72,46.79,46.7,46.78,28255.0,43.6714,43.7368,43.6527,43.7275,28255.0
2022-08-09 14:55:00,46.78,46.81,46.75,46.8,34256.0,43.7275,43.7555,43.6995,43.7462,34256.0
2022-08-09 15:00:00,46.81,46.86,46.81,46.83,21207.0,43.7555,43.8023,43.7555,43.7742,21207.0
2022-08-09 15:05:00,46.83,46.86,46.78,46.78,34668.0,43.7742,43.8023,43.7275,43.7275,34668.0
2022-08-09 15:10:00,46.79,46.81,46.77,46.79,34362.0,43.7368,43.7555,43.7182,43.7368,34362.0
2022-08-09 15:15:00,46.79,46.81,46.78,46.8,32392.0,43.7368,43.7555,43.7275,43.7462,32392.0
2022-08-09 15:20:00,46.8,46.8,46.74,46.79,30602.0,43.7462,43.7462,43.6901,43.7368,30602.0
2022-08-09 15:25:00,46.79,46.79,46.74,46.75,31818.0,43.7368,43.7368,43.6901,43.6995,31818.0
2022-08-09 15:30:00,46.75,46.76,46.71,46.75,51422.0,43.6995,43.7088,43.6621,43.6995,51422.0
2022-08-09 15:35:00,46.74,46.8,46.74,46.76,34753.0,43.6901,43.7462,43.6901,43.7088,34753.0
2022-08-09 15:40:00,46.76,46.76,46.73,46.75,61905.0,43.7088,43.7088,43.6808,43.6995,61905.0
2022-08-09 15:45:00,46.75,46.76,46.73,46.75,84945.0,43.6995,43.7088,43.6808,43.6995,84945.0
2022-08-09 15:50:00,46.75,46.87,46.74,46.82,111429.0,43.6995,43.8116,43.6901,43.7649,111429.0
2022-08-09 15:55:00,46.82,46.88,46.78,46.86,237599.0,43.7649,43.821,43.7275,43.8023,237599.0
2022-08-10 09:30:00,47.17,47.29,46.92,47.01,90957.0,44.0921,44.2042,43.8584,43.9425,90957.0
2022-08-10 09:35:00,47.01,47.12,46.94,47.02,63053.0,43.9425,44.0453,43.8771,43.9518,63053.0
2022-08-10 09:40:00,47.01,47.1,46.92,47.01,43966.0,43.9425,44.0266,43.8584,43.9425,43966.0
2022-08-10 09:45:00,46.97,46.99,46.69,46.77,36625.0,43.9051,43.9238,43.6434,43.7182,36625.0
2022-08-10 09:50:00,46.76,46.82,46.69,46.77,32191.0,43.7088,43.7649,43.6434,43.7182,32191.0
2022-08-10 09:55:00,46.77,46.8,46.64,46.69,65298.0,43.7182,43.7462,43.5966,43.6434,65298.0
2022-08-10 10:00:00,46.69,46.78,46.65,46.7,52905.0,43.6434,43.7275,43.606,43.6527,52905.0
2022-08-10 10:05:00,46.71,46.79,46.64,46.73,56352.0,43.6621,43.7368,43.5966,43.6808,56352.0
2022-08-10 10:10:00,46.73,46.85,46.7,46.79,32645.0,43.6808,43.7929,43.6527,43.7368,32645.0
2022-08-10 10:15:00,46.79,46.87,46.75,46.81,68537.0,43.7368,43.8116,43.6995,43.7555,68537.0
2022-08-10 10:20:00,46.8,46.82,46.7,46.75,28025.0,43.7462,43.7649,43.6527,43.6995,28025.0
2022-08-10 10:25:00,46.75,46.76,46.68,46.69,26600.0,43.6995,43.7088,43.634,43.6434,26600.0
2022-08-10 10:30:00,46.68,46.76,46.68,46.74,22396.0,43.634,43.7088,43.634,43.6901,22396.0
2022-08-10 10:35:00,46.73,46.85,46.73,46.84,58277.0,43.6808,43.7929,43.6808,43.7836,58277.0
2022-08-10 10:40:00,46.83,46.96,46.81,46.93,27351.0,43.7742,43.8958,43.7555,43.8677,27351.0
2022-08-10 10:45:00,46.93,47.02,46.92,47.01,44583.0,43.8677,43.9518,43.8584,43.9425,44583.0
2022-08-10 10:50:00,47.02,47.09,47.01,47.09,23905.0,43.9518,44.0173,43.9425,44.0173,23905.0
2022-08-10 10:55:00,47.09,47.1,47.04,47.05,33682.0,44.0173,44.0266,43.9705,43.9799,33682.0
2022-08-10 11:00:00,47.06,47.15,47.06,47.15,25756.0,43.9892,44.0734,43.9892,44.0734,25756.0
2022-08-10 11:05:00,47.15,47.17,47.05,47.08,24655.0,44.0734,44.0921,43.9799,44.0079,24655.0
2022-08-10 11:10:00,47.08,47.12,47.05,47.08,29374.0,44.0079,44.0453,43.9799,44.0079,29374.0
2022-08-10 11:15:00,47.08,47.09,47.05,47.08,23361.0,44.0079,44.0173,43.9799,44.0079,23361.0
2022-08-10 11:20:00,47.07,47.19,47.05,47.19,36109.0,43.9986,44.1107,43.9799,44.1107,36109.0
2022-08-10 11:25:00,47.2,47.27,47.15,47.23,45867.0,44.1201,44.1855,44.0734,44.1481,45867.0
2022-08-10 11:30:00,47.23,47.28,47.21,47.25,33138.0,44.1481,44.1949,44.1294,44.1668,33138.0
2022-08-10 11:35:00,47.25,47.26,47.18,47.25,30725.0,44.1668,44.1762,44.1014,44.1668,30725.0
2022-08-10 11:40:00,47.24,47.26,47.18,47.19,12625.0,44.1575,44.1762,44.1014,44.1107,12625.0
2022-08-10 11:45:00,47.18,47.26,47.18,47.25,19756.0,44.1014,44.1762,44.1014,44.1668,19756.0
2022-08-10 11:50:00,47.26,47.27,47.19,47.21,22205.0,44.1762,44.1855,44.1107,44.1294,22205.0
2022-08-10 11:55:00,47.21,47.22,47.19,47.2,31380.0,44.1294,44.1388,44.1107,44.1201,31380.0
2022-08-10 12:00:00,47.2,47.24,47.19,47.23,23016.0,44.1201,44.1575,44.1107,44.1481,23016.0
2022-08-10 12:05:00,47.23,47.25,47.2,47.24,45686.0,44.1481,44.1668,44.1201,44.1575,45686.0
2022-08-10 12:10:00,47.24,47.3,47.24,47.3,27368.0,44.1575,44.2136,44.1575,44.2136,27368.0
2022-08-10 12:15:00,47.29,47.32,47.27,47.29,22555.0,44.2042,44.2323,44.1855,44.2042,22555.0
2022-08-10 12:20:00,47.29,47.32,47.23,47.25,23409.0,44.2042,44.2323,44.1481,44.1668,23409.0
2022-08-10 12:25:00,47.26,47.27,47.23,47.26,9800.0,44.1762,44.1855,44.1481,44.1762,9800.0
2022-08-10 12:30:00,47.26,47.27,47.22,47.23,12378.0,44.1762,44.1855,44.1388,44.1481,12378.0
2022-08-10 12:35:00,47.23,47.23,47.2,47.22,13881.0,44.1481,44.1481,44.1201,44.1388,13881.0
2022-08-10 12:40:00,47.22,47.25,47.22,47.23,16119.0,44.1388,44.1668,44.1388,44.1481,16119.0
2022-08-10 12:45:00,47.23,47.24,47.19,47.22,18345.0,44.1481,44.1575,44.1107,44.1388,18345.0
2022-08-10 12:50:00,47.21,47.26,47.21,47.25,15812.0,44.1294,44.1762,44.1294,44.1668,15812.0
2022-08-10 12:55:00,47.25,47.29,47.24,47.26,16990.0,44.1668,44.2042,44.1575,44.1762,16990.0
2022-08-10 13:00:00,47.25,47.26,47.16,47.16,12557.0,44.1668,44.1762,44.0827,44.0827,12557.0
2022-08-10 13:05:00,47.16,47.18,47.13,47.16,10546.0,44.0827,44.1014,44.0547,44.0827,10546.0
2022-08-10 13:10:00,47.15,47.17,47.11,47.16,17929.0,44.0734,44.0921,44.036,44.0827,17929.0
2022-08-10 13:15:00,47.16,47.17,47.12,47.13,8335.0,44.0827,44.0921,44.0453,44.0547,8335.0
2022-08-10 13:20:00,47.12,47.14,47.11,47.11,14888.0,44.0453,44.064,44.036,44.036,14888.0
2022-08-10 13:25:00,47.11,47.11,47.03,47.05,15950.0,44.036,44.036,43.9612,43.9799,15950.0
2022-08-10 13:30:00,47.06,47.1,47.01,47.01,12734.0,43.9892,44.0266,43.9425,43.9425,12734.0
2022-08-10 13:35:00,47.01,47.03,46.94,46.94,12110.0,43.9425,43.9612,43.8771,43.8771,12110.0
2022-08-10 13:40:00,46.95,46.97,46.9,46.94,13972.0,43.8864,43.9051,43.8397,43.8771,13972.0
2022-08-10 13:45:00,46.93,46.93,46.82,46.83,24071.0,43.8677,43.8677,43.7649,43.7742,24071.0
2022-08-10 13:50:00,46.83,46.83,46.76,46.77,28168.0,43.7742,43.7742,43.7088,43.7182,28168.0
2022-08-10 13:55:00,46.77,46.78,46.71,46.72,19986.0,43.7182,43.7275,43.6621,43.6714,19986.0
2022-08-10 14:00:00,46.72,46.77,46.68,46.77,34871.0,43.6714,43.7182,43.634,43.7182,34871.0
2022-08-10 14:05:00,46.79,46.81,46.76,46.81,13489.0,43.7368,43.7555,43.7088,43.7555,13489.0
2022-08-10 14:10:00,46.81,46.87,46.8,46.85,14668.0,43.7555,43.8116,43.7462,43.7929,14668.0
2022-08-10 14:15:00,46.86,46.94,46.84,46.91,22531.0,43.8023,43.8771,43.7836,43.849,22531.0
2022-08-10 14:20:00,46.9,46.92,46.87,46.91,20224.0,43.8397,43.8584,43.8116,43.849,20224.0
2022-08-10 14:25:00,46.92,46.93,46.87,46.88,28310.0,43.8584,43.8677,43.8116,43.821,28310.0
2022-08-10 14:30:00,46.88,46.89,46.81,46.83,28039.0,43.821,43.8303,43.7555,43.7742,28039.0
2022-08-10 14:35:00,46.83,46.83,46.77,46.8,16140.0,43.7742,43.7742,43.7182,43.7462,16140.0
2022-08-10 14:40:00,46.79,46.8,46.76,46.77,17374.0,43.7368,43.7462,43.7088,43.7182,17374.0
2022-08-10 14:45:00,46.77,46.8,46.75,46.79,17412.0,43.7182,43.7462,43.6995,43.7368,17412.0
2022-08-10 14:50:00,46.78,46.8,46.72,46.72,23415.0,43.7275,43.7462,43.6714,43.6714,23415.0
2022-08-10 14:55:00,46.73,46.74,46.66,46.67,18438.0,43.6808,43.6901,43.6153,43.6247,18438.0
2022-08-10 15:00:00,46.66,46.76,46.65,46.76,20364.0,43.6153,43.7088,43.606,43.7088,20364.0
2022-08-10 15:05:00,46.76,46.76,46.64,46.67,27768.0,43.7088,43.7088,43.5966,43.6247,27768.0
2022-08-10 15:10:00,46.67,46.74,46.66,46.73,30440.0,43.6247,43.6901,43.6153,43.6808,30440.0
2022-08-10 15:15:00,46.73,46.77,46.72,46.76,25438.0,43.6808,43.7182,43.6714,43.7088,25438.0
2022-08-10 15:20:00,46.76,46.76,46.66,46.67,28397.0,43.7088,43.7088,43.6153,43.6247,28397.0
2022-08-10 15:25:00,46.68,46.72,46.66,46.71,42658.0,43.634,43.6714,43.6153,43.6621,42658.0
2022-08-10 15:30:00,46.71,46.79,46.7,46.79,43217.0,43.6621,43.7368,43.6527,43.7368,43217.0
2022-08-10 15:35:00,46.79,46.8,46.72,46.73,42712.0,43.7368,43.7462,43.6714,43.6808,42712.0
2022-08-10 15:40:00,46.73,46.79,46.73,46.75,59342.0,43.6808,43.7368,43.6808,43.6995,59342.0
2022-08-10 15:45:00,46.75,46.78,46.73,46.75,54503.0,43.6995,43.7275,43.6808,43.6995,54503.0
2022-08-10 15:50:00,46.75,46.75,46.69,46.74,101107.0,43.6995,43.6995,43.6434,43.6901,101107.0
2022-08-10 15:55:00,46.73,46.79,46.72,46.78,230863.0,43.6808,43.7368,43.6714,43.7275,230863.0
2022-08-11 09:30:00,46.94,47.09,46.88,47.0,88584.0,43.8771,44.0173,43.821,43.9331,88584.0
2022-08-11 09:35:00,47.05,47.1,46.84,46.85,28343.0,43.9799,44.0266,43.7836,43.7929,28343.0
2022-08-11 09:40:00,46.87,46.89,46.71,46.85,45339.0,43.8116,43.8303,43.6621,43.7929,45339.0
2022-08-11 09:45:00,46.87,46.98,46.82,46.89,38437.0,43.8116,43.9145,43.7649,43.8303,38437.0
2022-08-11 09:50:00,46.9,47.09,46.87,47.05,23355.0,43.8397,44.0173,43.8116,43.9799,23355.0
2022-08-11 09:55:00,47.04,47.09,47.02,47.09,19846.0,43.9705,44.0173,43.9518,44.0173,19846.0
2022-08-11 10:00:00,47.08,47.2,47.05,47.19,64722.0,44.0079,44.1201,43.9799,44.1107,64722.0
2022-08-11 10:05:00,47.19,47.22,47.17,47.19,53709.0,44.1107,44.1388,44.0921,44.1107,53709.0
2022-08-11 10:10:00,47.19,47.22,47.13,47.16,51364.0,44.1107,44.1388,44.0547,44.0827,51364.0
2022-08-11 10:15:00,47.17,47.27,47.14,47.25,38748.0,44.0921,44.1855,44.064,44.1668,38748.0
2022-08-11 10:20:00,47.24,47.32,47.2,47.32,34245.0,44.1575,44.2323,44.1201,44.2323,34245.0
2022-08-11 10:25:00,47.31,47.39,47.3,47.37,53575.0,44.2229,44.2977,44.2136,44.279,53575.0
2022-08-11 10:30:00,47.38,47.63,47.38,47.6,69328.0,44.2883,44.522,44.2883,44.494,69328.0
2022-08-11 10:35:00,47.6,47.66,47.52,47.54,30188.0,44.494,44.5501,44.4192,44.4379,30188.0
2022-08-11 10:40:00,47.55,47.57,47.49,47.54,37133.0,44.4473,44.466,44.3912,44.4379,37133.0
2022-08-11 10:45:00,47.54,47.57,47.51,47.54,24786.0,44.4379,44.466,44.4099,44.4379,24786.0
2022-08-11 10:50:00,47.55,47.57,47.51,47.55,24456.0,44.4473,44.466,44.4099,44.4473,24456.0
2022-08-11 10:55:00,47.55,47.56,47.46,47.51,39983.0,44.4473,44.4566,44.3631,44.4099,39983.0
2022-08-11 11:00:00,47.51,47.52,47.47,47.47,24424.0,44.4099,44.4192,44.3725,44.3725,24424.0
2022-08-11 11:05:00,47.47,47.52,47.43,47.49,27033.0,44.3725,44.4192,44.3351,44.3912,27033.0
2022-08-11 11:10:00,47.49,47.52,47.43,47.46,19881.0,44.3912,44.4192,44.3351,44.3631,19881.0
2022-08-11 11:15:00,47.45,47.47,47.41,47.44,24958.0,44.3538,44.3725,44.3164,44.3444,24958.0
2022-08-11 11:20:00,47.43,47.52,47.43,47.52,21365.0,44.3351,44.4192,44.3351,44.4192,21365.0
2022-08-11 11:25:00,47.52,47.53,47.45,47.5,26909.0,44.4192,44.4286,44.3538,44.4005,26909.0
2022-08-11 11:30:00,47.5,47.51,47.45,47.45,47851.0,44.4005,44.4099,44.3538,44.3538,47851.0
2022-08-11 11:35:00,47.46,47.47,47.36,47.41,32688.0,44.3631,44.3725,44.2697,44.3164,32688.0
2022-08-11 11:40:00,47.42,47.46,47.4,47.4,16875.0,44.3257,44.3631,44.307,44.307,16875.0
2022-08-11 11:45:00,47.4,47.45,47.36,47.44,17019.0,44.307,44.3538,44.2697,44.3444,17019.0
2022-08-11 11:50:00,47.44,47.56,47.41,47.55,23320.0,44.3444,44.4566,44.3164,44.4473,23320.0
2022-08-11 11:55:00,47.56,47.58,47.51,47.53,31146.0,44.4566,44.4753,44.4099,44.4286,31146.0
2022-08-11 12:00:00,47.52,47.54,47.5,47.52,21167.0,44.4192,44.4379,44.4005,44.4192,21167.0
2022-08-11 12:05:00,47.53,47.55,47.47,47.49,42991.0,44.4286,44.4473,44.3725,44.3912,42991.0
2022-08-11 12:10:00,47.5,47.53,47.45,47.5,22992.0,44.4005,44.4286,44.3538,44.4005,22992.0
2022-08-11 12:15:00,47.5,47.58,47.47,47.58,18793.0,44.4005,44.4753,44.3725,44.4753,18793.0
2022-08-11 12:20:00,47.58,47.59,47.53,47.54,19360.0,44.4753,44.4846,44.4286,44.4379,19360.0
2022-08-11 12:25:00,47.54,47.56,47.51,47.54,15841.0,44.4379,44.4566,44.4099,44.4379,15841.0
2022-08-11 12:30:00,47.53,47.56,47.52,47.54,14426.0,44.4286,44.4566,44.4192,44.4379,14426.0
2022-08-11 12:35:00,47.54,47.57,47.52,47.55,12848.0,44.4379,44.466,44.4192,44.4473,12848.0
2022-08-11 12:40:00,47.55,47.56,47.52,47.53,22238.0,44.4473,44.4566,44.4192,44.4286,22238.0
2022-08-11 12:45:00,47.53,47.55,47.48,47.52,14508.0,44.4286,44.4473,44.3818,44.4192,14508.0
2022-08-11 12:50:00,47.52,47.53,47.49,47.52,9896.0,44.4192,44.4286,44.3912,44.4192,9896.0
2022-08-11 12:55:00,47.51,47.53,47.5,47.53,13340.0,44.4099,44.4286,44.4005,44.4286,13340.0
2022-08-11 13:00:00,47.53,47.54,47.47,47.48,15796.0,44.4286,44.4379,44.3725,44.3818,15796.0
2022-08-11 13:05:00,47.48,47.59,47.48,47.57,21082.0,44.3818,44.4846,44.3818,44.466,21082.0
2022-08-11 13:10:00,47.58,47.63,47.57,47.6,23326.0,44.4753,44.522,44.466,44.494,23326.0
2022-08-11 13:15:00,47.61,47.65,47.6,47.65,12050.0,44.5033,44.5407,44.494,44.5407,12050.0
2022-08-11 13:20:00,47.65,47.74,47.62,47.74,37138.0,44.5407,44.6249,44.5127,44.6249,37138.0
2022-08-11 13:25:00,47.73,47.79,47.71,47.75,73202.0,44.6155,44.6716,44.5968,44.6342,73202.0
2022-08-11 13:30:00,47.75,47.78,47.7,47.7,25508.0,44.6342,44.6622,44.5875,44.5875,25508.0
2022-08-11 13:35:00,47.7,47.7,47.62,47.65,16305.0,44.5875,44.5875,44.5127,44.5407,16305.0
2022-08-11 13:40:00,47.64,47.66,47.6,47.63,11489.0,44.5314,44.5501,44.494,44.522,11489.0
2022-08-11 13:45:00,47.62,47.62,47.56,47.58,57163.0,44.5127,44.5127,44.4566,44.4753,57163.0
2022-08-11 13:50:00,47.58,47.64,47.58,47.61,12338.0,44.4753,44.5314,44.4753,44.5033,12338.0
2022-08-11 13:55:00,47.61,47.63,47.58,47.6,24426.0,44.5033,44.522,44.4753,44.494,24426.0
2022-08-11 14:00:00,47.62,47.63,47.56,47.59,25901.0,44.5127,44.522,44.4566,44.4846,25901.0
2022-08-11 14:05:00,47.59,47.59,47.49,47.5,26818.0,44.4846,44.4846,44.3912,44.4005,26818.0
2022-08-11 14:10:00,47.5,47.52,47.46,47.47,21459.0,44.4005,44.4192,44.3631,44.3725,21459.0
2022-08-11 14:15:00,47.46,47.5,47.45,47.5,24191.0,44.3631,44.4005,44.3538,44.4005,24191.0
2022-08-11 14:20:00,47.5,47.5,47.42,47.44,21074.0,44.4005,44.4005,44.3257,44.3444,21074.0
2022-08-11 14:25:00,47.43,47.44,47.41,47.43,15172.0,44.3351,44.3444,44.3164,44.3351,15172.0
2022-08-11 14:30:00,47.43,47.43,47.36,47.43,36872.0,44.3351,44.3351,44.2697,44.3351,36872.0
2022-08-11 14:35:00,47.43,47.44,47.38,47.38,24051.0,44.3351,44.3444,44.2883,44.2883,24051.0
2022-08-11 14:40:00,47.39,47.41,47.34,47.37,16902.0,44.2977,44.3164,44.251,44.279,16902.0
2022-08-11 14:45:00,47.37,47.38,47.31,47.32,22177.0,44.279,44.2883,44.2229,44.2323,22177.0
2022-08-11 14:50:00,47.32,47.35,47.26,47.28,19886.0,44.2323,44.2603,44.1762,44.1949,19886.0
2022-08-11 14:55:00,47.28,47.28,47.2,47.23,30981.0,44.1949,44.1949,44.1201,44.1481,30981.0
2022-08-11 15:00:00,47.23,47.27,47.19,47.26,22531.0,44.1481,44.1855,44.1107,44.1762,22531.0
2022-08-11 15:05:00,47.25,47.27,47.22,47.26,19785.0,44.1668,44.1855,44.1388,44.1762,19785.0
2022-08-11 15:10:00,47.26,47.27,47.18,47.21,21208.0,44.1762,44.1855,44.1014,44.1294,21208.0
2022-08-11 15:15:00,47.21,47.21,47.16,47.19,24905.0,44.1294,44.1294,44.0827,44.1107,24905.0
2022-08-11 15:20:00,47.19,47.23,47.17,47.23,19723.0,44.1107,44.1481,44.0921,44.1481,19723.0
2022-08-11 15:25:00,47.23,47.26,47.21,47.23,28521.0,44.1481,44.1762,44.1294,44.1481,28521.0
2022-08-11 15:30:00,47.23,47.26,47.17,47.25,35889.0,44.1481,44.1762,44.0921,44.1668,35889.0
2022-08-11 15:35:00,47.26,47.28,47.22,47.25,56726.0,44.1762,44.1949,44.1388,44.1668,56726.0
2022-08-11 15:40:00,47.25,47.26,47.21,47.23,52813.0,44.1668,44.1762,44.1294,44.1481,52813.0
2022-08-11 15:45:00,47.23,47.24,47.15,47.16,65410.0,44.1481,44.1575,44.0734,44.0827,65410.0
2022-08-11 15:50:00,47.16,47.24,47.14,47.23,90490.0,44.0827,44.1575,44.064,44.1481,90490.0
2022-08-11 15:55:00,47.23,47.25,47.13,47.2,237421.0,44.1481,44.1668,44.0547,44.1201,237421.0
2022-08-12 09:30:00,47.08,47.2,46.95,47.18,68006.0,44.2503,44.3631,44.1281,44.3443,68006.0
2022-08-12 09:35:00,47.2,47.25,47.14,47.16,19100.0,44.3631,44.4101,44.3067,44.3255,19100.0
2022-08-12 09:40:00,47.15,47.15,46.92,46.96,26236.0,44.3161,44.3161,44.0999,44.1375,26236.0
2022-08-12 09:45:00,46.95,46.97,46.85,46.9,29621.0,44.1281,44.1469,44.0341,44.0811,29621.0
2022-08-12 09:50:00,46.9,46.96,46.87,46.92,14495.0,44.0811,44.1375,44.0529,44.0999,14495.0
2022-08-12 09:55:00,46.92,46.98,46.9,46.91,14922.0,44.0999,44.1563,44.0811,44.0905,14922.0
2022-08-12 10:00:00,46.9,46.9,46.75,46.85,33333.0,44.0811,44.0811,43.9401,44.0341,33333.0
2022-08-12 10:05:00,46.85,46.88,46.78,46.78,17214.0,44.0341,44.0623,43.9683,43.9683,17214.0
2022-08-12 10:10:00,46.78,46.82,46.68,46.68,30507.0,43.9683,44.0059,43.8743,43.8743,30507.0
2022-08-12 10:15:00,46.67,46.82,46.62,46.82,31646.0,43.8649,44.0059,43.8179,44.0059,31646.0
2022-08-12 10:20:00,46.82,46.95,46.8,46.89,23392.0,44.0059,44.1281,43.9871,44.0717,23392.0
2022-08-12 10:25:00,46.9,46.91,46.78,46.8,20522.0,44.0811,44.0905,43.9683,43.9871,20522.0
2022-08-12 10:30:00,46.8,46.89,46.8,46.88,17027.0,43.9871,44.0717,43.9871,44.0623,17027.0
2022-08-12 10:35:00,46.89,46.91,46.77,46.78,59947.0,44.0717,44.0905,43.9589,43.9683,59947.0
2022-08-12 10:40:00,46.77,46.86,46.76,46.79,28957.0,43.9589,44.0435,43.9495,43.9777,28957.0
2022-08-12 10:45:00,46.79,46.79,46.67,46.7,101093.0,43.9777,43.9777,43.8649,43.8931,101093.0
2022-08-12 10:50:00,46.7,46.78,46.69,46.75,34040.0,43.8931,43.9683,43.8837,43.9401,34040.0
2022-08-12 10:55:00,46.74,46.86,46.74,46.86,28492.0,43.9307,44.0435,43.9307,44.0435,28492.0
2022-08-12 11:00:00,46.86,46.91,46.78,46.82,43506.0,44.0435,44.0905,43.9683,44.0059,43506.0
2022-08-12 11:05:00,46.82,46.87,46.75,46.87,24632.0,44.0059,44.0529,43.9401,44.0529,24632.0
2022-08-12 11:10:00,46.88,46.98,46.88,46.97,17045.0,44.0623,44.1563,44.0623,44.1469,17045.0
2022-08-12 11:15:00,46.98,47.1,46.96,47.09,18264.0,44.1563,44.2691,44.1375,44.2597,18264.0
2022-08-12 11:20:00,47.09,47.12,47.03,47.05,22998.0,44.2597,44.2879,44.2033,44.2221,22998.0
2022-08-12 11:25:00,47.05,47.08,47.04,47.05,13990.0,44.2221,44.2503,44.2127,44.2221,13990.0
2022-08-12 11:30:00,47.04,47.14,47.04,47.14,9273.0,44.2127,44.3067,44.2127,44.3067,9273.0
2022-08-12 11:35:00,47.16,47.17,47.11,47.11,9292.0,44.3255,44.3349,44.2785,44.2785,9292.0
2022-08-12 11:40:00,47.11,47.11,47.04,47.09,11630.0,44.2785,44.2785,44.2127,44.2597,11630.0
2022-08-12 11:45:00,47.09,47.12,47.08,47.09,14279.0,44.2597,44.2879,44.2503,44.2597,14279.0
2022-08-12 11:50:00,47.1,47.15,47.1,47.15,10101.0,44.2691,44.3161,44.2691,44.3161,10101.0
2022-08-12 11:55:00,47.16,47.16,47.11,47.16,15785.0,44.3255,44.3255,44.2785,44.3255,15785.0
2022-08-12 12:00:00,47.16,47.2,47.13,47.15,18533.0,44.3255,44.3631,44.2973,44.3161,18533.0
2022-08-12 12:05:00,47.16,47.26,47.16,47.22,31303.0,44.3255,44.4195,44.3255,44.3819,31303.0
2022-08-12 12:10:00,47.23,47.27,47.19,47.2,24669.0,44.3913,44.4289,44.3537,44.3631,24669.0
2022-08-12 12:15:00,47.2,47.21,47.11,47.12,9710.0,44.3631,44.3725,44.2785,44.2879,9710.0
2022-08-12 12:20:00,47.12,47.13,47.05,47.05,16025.0,44.2879,44.2973,44.2221,44.2221,16025.0
2022-08-12 12:25:00,47.06,47.07,47.0,47.01,10355.0,44.2315,44.2409,44.1751,44.1845,10355.0
2022-08-12 12:30:00,47.01,47.02,46.88,46.9,29311.0,44.1845,44.1939,44.0623,44.0811,29311.0
2022-08-12 12:35:00,46.89,46.9,46.83,46.86,18643.0,44.0717,44.0811,44.0153,44.0435,18643.0
2022-08-12 12:40:00,46.87,46.88,46.76,46.77,28997.0,44.0529,44.0623,43.9495,43.9589,28997.0
2022-08-12 12:45:00,46.78,46.84,46.77,46.83,24308.0,43.9683,44.0247,43.9589,44.0153,24308.0
2022-08-12 12:50:00,46.83,46.88,46.82,46.87,14564.0,44.0153,44.0623,44.0059,44.0529,14564.0
2022-08-12 12:55:00,46.87,46.9,46.86,46.89,9578.0,44.0529,44.0811,44.0435,44.0717,9578.0
2022-08-12 13:00:00,46.89,46.9,46.8,46.8,19774.0,44.0717,44.0811,43.9871,43.9871,19774.0
2022-08-12 13:05:00,46.81,46.87,46.81,46.87,11262.0,43.9965,44.0529,43.9965,44.0529,11262.0
2022-08-12 13:10:00,46.9,46.9,46.83,46.84,11410.0,44.0811,44.0811,44.0153,44.0247,11410.0
2022-08-12 13:15:00,46.83,46.83,46.76,46.77,16905.0,44.0153,44.0153,43.9495,43.9589,16905.0
2022-08-12 13:20:00,46.77,46.85,46.76,46.83,24853.0,43.9589,44.0341,43.9495,44.0153,24853.0
2022-08-12 13:25:00,46.83,46.87,46.75,46.87,52925.0,44.0153,44.0529,43.9401,44.0529,52925.0
2022-08-12 13:30:00,46.87,46.87,46.8,46.82,21042.0,44.0529,44.0529,43.9871,44.0059,21042.0
2022-08-12 13:35:00,46.83,46.87,46.82,46.85,12885.0,44.0153,44.0529,44.0059,44.0341,12885.0
2022-08-12 13:40:00,46.86,46.91,46.85,46.91,83709.0,44.0435,44.0905,44.0341,44.0905,83709.0
2022-08-12 13:45:00,46.91,46.94,46.9,46.94,16440.0,44.0905,44.1187,44.0811,44.1187,16440.0
2022-08-12 13:50:00,46.94,46.98,46.94,46.97,18381.0,44.1187,44.1563,44.1187,44.1469,18381.0
2022-08-12 13:55:00,46.97,47.07,46.96,47.07,20426.0,44.1469,44.2409,44.1375,44.2409,20426.0
2022-08-12 14:00:00,47.05,47.07,46.93,46.94,26124.0,44.2221,44.2409,44.1093,44.1187,26124.0
2022-08-12 14:05:00,46.94,46.95,46.85,46.86,30715.0,44.1187,44.1281,44.0341,44.0435,30715.0
2022-08-12 14:10:00,46.86,46.89,46.83,46.85,28589.0,44.0435,44.0717,44.0153,44.0341,28589.0
2022-08-12 14:15:00,46.86,46.86,46.78,46.83,43620.0,44.0435,44.0435,43.9683,44.0153,43620.0
2022-08-12 14:20:00,46.83,46.88,46.82,46.84,22608.0,44.0153,44.0623,44.0059,44.0247,22608.0
2022-08-12 14:25:00,46.84,46.91,46.82,46.88,84858.0,44.0247,44.0905,44.0059,44.0623,84858.0
2022-08-12 14:30:00,46.88,46.96,46.86,46.93,43590.0,44.0623,44.1375,44.0435,44.1093,43590.0
2022-08-12 14:35:00,46.93,46.93,46.85,46.85,44607.0,44.1093,44.1093,44.0341,44.0341,44607.0
2022-08-12 14:40:00,46.86,46.89,46.85,46.88,12757.0,44.0435,44.0717,44.0341,44.0623,12757.0
2022-08-12 14:45:00,46.88,46.88,46.81,46.83,17226.0,44.0623,44.0623,43.9965,44.0153,17226.0
2022-08-12 14:50:00,46.83,46.85,46.8,46.83,25787.0,44.0153,44.0341,43.9871,44.0153,25787.0
2022-08-12 14:55:00,46.84,46.89,46.82,46.89,18258.0,44.0247,44.0717,44.0059,44.0717,18258.0
2022-08-12 15:00:00,46.89,46.92,46.88,46.91,18988.0,44.0717,44.0999,44.0623,44.0905,18988.0
2022-08-12 15:05:00,46.91,46.93,46.86,46.88,30226.0,44.0905,44.1093,44.0435,44.0623,30226.0
2022-08-12 15:10:00,46.88,46.93,46.87,46.9,29488.0,44.0623,44.1093,44.0529,44.0811,29488.0
2022-08-12 15:15:00,46.89,46.91,46.87,46.89,14144.0,44.0717,44.0905,44.0529,44.0717,14144.0
2022-08-12 15:20:00,46.89,46.9,46.81,46.83,21829.0,44.0717,44.0811,43.9965,44.0153,21829.0
2022-08-12 15:25:00,46.83,46.84,46.79,46.82,24275.0,44.0153,44.0247,43.9777,44.0059,24275.0
2022-08-12 15:30:00,46.82,46.89,46.81,46.89,23816.0,44.0059,44.0717,43.9965,44.0717,23816.0
2022-08-12 15:35:00,46.89,46.93,46.88,46.92,35208.0,44.0717,44.1093,44.0623,44.0999,35208.0
2022-08-12 15:40:00,46.92,47.02,46.91,47.0,39384.0,44.0999,44.1939,44.0905,44.1751,39384.0
2022-08-12 15:45:00,47.01,47.12,47.0,47.11,71593.0,44.1845,44.2879,44.1751,44.2785,71593.0
2022-08-12 15:50:00,47.11,47.11,47.04,47.07,119262.0,44.2785,44.2785,44.2127,44.2409,119262.0
2022-08-12 15:55:00,47.06,47.23,47.03,47.2,375635.0,44.2315,44.3913,44.2033,44.3631,375635.0
2022-08-15 09:30:00,47.12,47.14,46.82,46.84,81033.0,44.2879,44.3067,44.0059,44.0247,81033.0
2022-08-15 09:35:00,46.83,46.88,46.76,46.82,57643.0,44.0153,44.0623,43.9495,44.0059,57643.0
2022-08-15 09:40:00,46.82,47.01,46.82,46.88,49611.0,44.0059,44.1845,44.0059,44.0623,49611.0
2022-08-15 09:45:00,46.87,47.09,46.86,46.95,49124.0,44.0529,44.2597,44.0435,44.1281,49124.0
2022-08-15 09:50:00,46.96,46.98,46.88,46.97,42795.0,44.1375,44.1563,44.0623,44.1469,42795.0
2022-08-15 09:55:00,46.97,47.12,46.94,47.11,52906.0,44.1469,44.2879,44.1187,44.2785,52906.0
2022-08-15 10:00:00,47.11,47.16,47.03,47.14,54749.0,44.2785,44.3255,44.2033,44.3067,54749.0
2022-08-15 10:05:00,47.14,47.22,47.13,47.19,22115.0,44.3067,44.3819,44.2973,44.3537,22115.0
2022-08-15 10:10:00,47.19,47.33,47.16,47.3,28354.0,44.3537,44.4853,44.3255,44.4571,28354.0
2022-08-15 10:15:00,47.29,47.41,47.29,47.39,27320.0,44.4477,44.5605,44.4477,44.5417,27320.0
2022-08-15 10:20:00,47.4,47.5,47.39,47.49,37563.0,44.5511,44.645,44.5417,44.6356,37563.0
2022-08-15 10:25:00,47.48,47.5,47.42,47.48,24637.0,44.6262,44.645,44.5699,44.6262,24637.0
2022-08-15 10:30:00,47.46,47.48,47.4,47.42,18573.0,44.6075,44.6262,44.5511,44.5699,18573.0
2022-08-15 10:35:00,47.42,47.43,47.3,47.34,21824.0,44.5699,44.5793,44.4571,44.4947,21824.0
2022-08-15 10:40:00,47.33,47.38,47.33,47.37,15184.0,44.4853,44.5323,44.4853,44.5229,15184.0
2022-08-15 10:45:00,47.37,47.41,47.34,47.4,13244.0,44.5229,44.5605,44.4947,44.5511,13244.0
2022-08-15 10:50:00,47.4,47.4,47.33,47.33,14139.0,44.5511,44.5511,44.4853,44.4853,14139.0
2022-08-15 10:55:00,47.33,47.33,47.25,47.27,18569.0,44.4853,44.4853,44.4101,44.4289,18569.0
2022-08-15 11:00:00,47.27,47.29,47.2,47.25,16335.0,44.4289,44.4477,44.3631,44.4101,16335.0
2022-08-15 11:05:00,47.26,47.35,47.26,47.33,26730.0,44.4195,44.5041,44.4195,44.4853,26730.0
2022-08-15 11:10:00,47.34,47.35,47.28,47.34,15474.0,44.4947,44.5041,44.4383,44.4947,15474.0
2022-08-15 11:15:00,47.34,47.38,47.32,47.34,19210.0,44.4947,44.5323,44.4759,44.4947,19210.0
2022-08-15 11:20:00,47.35,47.37,47.24,47.25,19630.0,44.5041,44.5229,44.4007,44.4101,19630.0
2022-08-15 11:25:00,47.25,47.33,47.21,47.32,29406.0,44.4101,44.4853,44.3725,44.4759,29406.0
2022-08-15 11:30:00,47.33,47.33,47.2,47.21,25580.0,44.4853,44.4853,44.3631,44.3725,25580.0
2022-08-15 11:35:00,47.21,47.21,47.12,47.19,12722.0,44.3725,44.3725,44.2879,44.3537,12722.0
2022-08-15 11:40:00,47.2,47.24,47.15,47.21,16370.0,44.3631,44.4007,44.3161,44.3725,16370.0
2022-08-15 11:45:00,47.21,47.26,47.18,47.26,17378.0,44.3725,44.4195,44.3443,44.4195,17378.0
2022-08-15 11:50:00,47.27,47.33,47.26,47.33,13737.0,44.4289,44.4853,44.4195,44.4853,13737.0
2022-08-15 11:55:00,47.32,47.36,47.29,47.34,18776.0,44.4759,44.5135,44.4477,44.4947,18776.0
2022-08-15 12:00:00,47.36,47.41,47.35,47.4,24672.0,44.5135,44.5605,44.5041,44.5511,24672.0
2022-08-15 12:05:00,47.4,47.41,47.34,47.36,58210.0,44.5511,44.5605,44.4947,44.5135,58210.0
2022-08-15 12:10:00,47.36,47.44,47.36,47.43,13716.0,44.5135,44.5887,44.5135,44.5793,13716.0
2022-08-15 12:15:00,47.43,47.44,47.36,47.36,17587.0,44.5793,44.5887,44.5135,44.5135,17587.0
2022-08-15 12:20:00,47.36,47.41,47.33,47.4,12063.0,44.5135,44.5605,44.4853,44.5511,12063.0
2022-08-15 12:25:00,47.4,47.43,47.35,47.43,11108.0,44.5511,44.5793,44.5041,44.5793,11108.0
2022-08-15 12:30:00,47.43,47.46,47.4,47.43,14822.0,44.5793,44.6075,44.5511,44.5793,14822.0
2022-08-15 12:35:00,47.43,47.46,47.42,47.45,11972.0,44.5793,44.6075,44.5699,44.5981,11972.0
2022-08-15 12:40:00,47.45,47.5,47.44,47.48,20784.0,44.5981,44.645,44.5887,44.6262,20784.0
2022-08-15 12:45:00,47.48,47.48,47.43,47.45,23766.0,44.6262,44.6262,44.5793,44.5981,23766.0
2022-08-15 12:50:00,47.45,47.47,47.4,47.42,13124.0,44.5981,44.6168,44.5511,44.5699,13124.0
2022-08-15 12:55:00,47.42,47.42,47.35,47.38,14703.0,44.5699,44.5699,44.5041,44.5323,14703.0
2022-08-15 13:00:00,47.39,47.41,47.33,47.35,11871.0,44.5417,44.5605,44.4853,44.5041,11871.0
2022-08-15 13:05:00,47.34,47.37,47.31,47.31,17800.0,44.4947,44.5229,44.4665,44.4665,17800.0
2022-08-15 13:10:00,47.31,47.33,47.26,47.28,21434.0,44.4665,44.4853,44.4195,44.4383,21434.0
2022-08-15 13:15:00,47.28,47.3,47.25,47.29,7985.0,44.4383,44.4571,44.4101,44.4477,7985.0
2022-08-15 13:20:00,47.29,47.3,47.24,47.25,13253.0,44.4477,44.4571,44.4007,44.4101,13253.0
2022-08-15 13:25:00,47.24,47.3,47.23,47.26,8879.0,44.4007,44.4571,44.3913,44.4195,8879.0
2022-08-15 13:30:00,47.26,47.28,47.25,47.28,5051.0,44.4195,44.4383,44.4101,44.4383,5051.0
2022-08-15 13:35:00,47.28,47.31,47.27,47.28,8662.0,44.4383,44.4665,44.4289,44.4383,8662.0
2022-08-15 13:40:00,47.28,47.33,47.28,47.33,13484.0,44.4383,44.4853,44.4383,44.4853,13484.0
2022-08-15 13:45:00,47.32,47.33,47.28,47.3,10826.0,44.4759,44.4853,44.4383,44.4571,10826.0
2022-08-15 13:50:00,47.3,47.31,47.26,47.29,11908.0,44.4571,44.4665,44.4195,44.4477,11908.0
2022-08-15 13:55:00,47.29,47.3,47.27,47.28,15152.0,44.4477,44.4571,44.4289,44.4383,15152.0
2022-08-15 14:00:00,47.27,47.28,47.26,47.28,6503.0,44.4289,44.4383,44.4195,44.4383,6503.0
2022-08-15 14:05:00,47.28,47.3,47.27,47.29,17063.0,44.4383,44.4571,44.4289,44.4477,17063.0
2022-08-15 14:10:00,47.27,47.29,47.26,47.29,11873.0,44.4289,44.4477,44.4195,44.4477,11873.0
2022-08-15 14:15:00,47.29,47.38,47.26,47.38,71977.0,44.4477,44.5323,44.4195,44.5323,71977.0
2022-08-15 14:20:00,47.38,47.4,47.34,47.37,16314.0,44.5323,44.5511,44.4947,44.5229,16314.0
2022-08-15 14:25:00,47.37,47.43,47.37,47.43,13701.0,44.5229,44.5793,44.5229,44.5793,13701.0
2022-08-15 14:30:00,47.43,47.48,47.43,47.47,8132.0,44.5793,44.6262,44.5793,44.6168,8132.0
2022-08-15 14:35:00,47.47,47.48,47.44,47.47,19473.0,44.6168,44.6262,44.5887,44.6168,19473.0
2022-08-15 14:40:00,47.47,47.48,47.43,47.44,12938.0,44.6168,44.6262,44.5793,44.5887,12938.0
2022-08-15 14:45:00,47.44,47.46,47.42,47.45,23828.0,44.5887,44.6075,44.5699,44.5981,23828.0
2022-08-15 14:50:00,47.45,47.46,47.42,47.45,16275.0,44.5981,44.6075,44.5699,44.5981,16275.0
2022-08-15 14:55:00,47.45,47.51,47.44,47.51,17326.0,44.5981,44.6544,44.5887,44.6544,17326.0
2022-08-15 15:00:00,47.51,47.51,47.46,47.48,18611.0,44.6544,44.6544,44.6075,44.6262,18611.0
2022-08-15 15:05:00,47.48,47.49,47.43,47.47,38152.0,44.6262,44.6356,44.5793,44.6168,38152.0
2022-08-15 15:10:00,47.47,47.49,47.44,47.48,35656.0,44.6168,44.6356,44.5887,44.6262,35656.0
2022-08-15 15:15:00,47.49,47.54,47.48,47.54,19775.0,44.6356,44.6826,44.6262,44.6826,19775.0
2022-08-15 15:20:00,47.54,47.57,47.49,47.57,68573.0,44.6826,44.7108,44.6356,44.7108,68573.0
2022-08-15 15:25:00,47.58,47.61,47.55,47.6,40029.0,44.7202,44.7484,44.692,44.739,40029.0
2022-08-15 15:30:00,47.61,47.66,47.6,47.63,56284.0,44.7484,44.7954,44.739,44.7672,56284.0
2022-08-15 15:35:00,47.63,47.7,47.59,47.7,79718.0,44.7672,44.833,44.7296,44.833,79718.0
2022-08-15 15:40:00,47.7,47.71,47.67,47.7,45382.0,44.833,44.8424,44.8048,44.833,45382.0
2022-08-15 15:45:00,47.7,47.7,47.63,47.64,77988.0,44.833,44.833,44.7672,44.7766,77988.0
2022-08-15 15:50:00,47.65,47.69,47.51,47.53,182586.0,44.786,44.8236,44.6544,44.6732,182586.0
2022-08-15 15:55:00,47.52,47.59,47.5,47.53,395192.0,44.6638,44.7296,44.645,44.6732,395192.0
2022-08-16 09:30:00,47.76,48.08,47.76,47.93,100148.0,44.8894,45.1902,44.8894,45.0492,100148.0
2022-08-16 09:35:00,47.95,48.21,47.91,48.15,54864.0,45.068,45.3124,45.0304,45.256,54864.0
2022-08-16 09:40:00,48.13,48.27,48.07,48.11,112483.0,45.2372,45.3688,45.1808,45.2184,112483.0
2022-08-16 09:45:00,48.14,48.26,48.08,48.16,66594.0,45.2466,45.3594,45.1902,45.2654,66594.0
2022-08-16 09:50:00,48.16,48.27,47.89,47.9,81029.0,45.2654,45.3688,45.0116,45.021,81029.0
2022-08-16 09:55:00,47.91,47.98,47.84,47.88,95130.0,45.0304,45.0962,44.9646,45.0022,95130.0
2022-08-16 10:00:00,47.87,48.15,47.86,48.14,114455.0,44.9928,45.256,44.9834,45.2466,114455.0
2022-08-16 10:05:00,48.13,48.32,48.12,48.15,101079.0,45.2372,45.4158,45.2278,45.256,101079.0
2022-08-16 10:10:00,48.16,48.36,48.15,48.33,26201.0,45.2654,45.4534,45.256,45.4252,26201.0
2022-08-16 10:15:00,48.34,48.45,48.32,48.37,33877.0,45.4346,45.5379,45.4158,45.4628,33877.0
2022-08-16 10:20:00,48.39,48.56,48.38,48.56,70903.0,45.4816,45.6413,45.4722,45.6413,70903.0
2022-08-16 10:25:00,48.57,48.6,48.47,48.58,72716.0,45.6507,45.6789,45.5567,45.6601,72716.0
2022-08-16 10:30:00,48.58,48.66,48.51,48.64,77008.0,45.6601,45.7353,45.5943,45.7165,77008.0
2022-08-16 10:35:00,48.64,48.69,48.58,48.59,35082.0,45.7165,45.7635,45.6601,45.6695,35082.0
2022-08-16 10:40:00,48.58,48.59,48.48,48.57,29489.0,45.6601,45.6695,45.5661,45.6507,29489.0
2022-08-16 10:45:00,48.58,48.64,48.5,48.61,34156.0,45.6601,45.7165,45.5849,45.6883,34156.0
2022-08-16 10:50:00,48.6,48.61,48.45,48.56,20801.0,45.6789,45.6883,45.5379,45.6413,20801.0
2022-08-16 10:55:00,48.57,48.62,48.51,48.53,31092.0,45.6507,45.6977,45.5943,45.6131,31092.0
2022-08-16 11:00:00,48.54,48.55,48.44,48.52,30305.0,45.6225,45.6319,45.5285,45.6037,30305.0
2022-08-16 11:05:00,48.52,48.54,48.47,48.48,23396.0,45.6037,45.6225,45.5567,45.5661,23396.0
2022-08-16 11:10:00,48.48,48.59,48.47,48.59,95165.0,45.5661,45.6695,45.5567,45.6695,95165.0
2022-08-16 11:15:00,48.59,48.65,48.57,48.65,73693.0,45.6695,45.7259,45.6507,45.7259,73693.0
2022-08-16 11:20:00,48.65,48.68,48.57,48.6,30556.0,45.7259,45.7541,45.6507,45.6789,30556.0
2022-08-16 11:25:00,48.59,48.66,48.58,48.63,42866.0,45.6695,45.7353,45.6601,45.7071,42866.0
2022-08-16 11:30:00,48.64,48.67,48.56,48.65,26300.0,45.7165,45.7447,45.6413,45.7259,26300.0
2022-08-16 11:35:00,48.65,48.74,48.6,48.62,204135.0,45.7259,45.8105,45.6789,45.6977,204135.0
2022-08-16 11:40:00,48.62,48.69,48.49,48.65,104916.0,45.6977,45.7635,45.5755,45.7259,104916.0
2022-08-16 11:45:00,48.64,48.75,48.63,48.66,97556.0,45.7165,45.8199,45.7071,45.7353,97556.0
2022-08-16 11:50:00,48.66,48.83,48.65,48.81,184841.0,45.7353,45.8951,45.7259,45.8763,184841.0
2022-08-16 11:55:00,48.82,48.95,48.82,48.94,46813.0,45.8857,46.0079,45.8857,45.9985,46813.0
2022-08-16 12:00:00,48.94,49.17,48.93,49.05,117194.0,45.9985,46.2147,45.9891,46.1019,117194.0
2022-08-16 12:05:00,49.05,49.12,48.94,48.96,48026.0,46.1019,46.1677,45.9985,46.0173,48026.0
2022-08-16 12:10:00,48.95,49.12,48.94,49.09,36019.0,46.0079,46.1677,45.9985,46.1395,36019.0
2022-08-16 12:15:00,49.08,49.13,49.05,49.12,35285.0,46.1301,46.1771,46.1019,46.1677,35285.0
2022-08-16 12:20:00,49.12,49.12,49.0,49.07,40088.0,46.1677,46.1677,46.0549,46.1207,40088.0
2022-08-16 12:25:00,49.08,49.09,49.04,49.07,18544.0,46.1301,46.1395,46.0925,46.1207,18544.0
2022-08-16 12:30:00,49.08,49.13,49.06,49.13,11009.0,46.1301,46.1771,46.1113,46.1771,11009.0
2022-08-16 12:35:00,49.13,49.17,49.07,49.12,47315.0,46.1771,46.2147,46.1207,46.1677,47315.0
2022-08-16 12:40:00,49.12,49.16,49.1,49.14,34232.0,46.1677,46.2053,46.1489,46.1865,34232.0
2022-08-16 12:45:00,49.14,49.21,49.11,49.12,56008.0,46.1865,46.2523,46.1583,46.1677,56008.0
2022-08-16 12:50:00,49.1,49.13,49.09,49.09,33618.0,46.1489,46.1771,46.1395,46.1395,33618.0
2022-08-16 12:55:00,49.1,49.11,48.97,48.98,67347.0,46.1489,46.1583,46.0267,46.0361,67347.0
2022-08-16 13:00:00,48.98,49.01,48.93,48.95,22407.0,46.0361,46.0643,45.9891,46.0079,22407.0
2022-08-16 13:05:00,48.95,49.0,48.94,48.98,43114.0,46.0079,46.0549,45.9985,46.0361,43114.0
2022-08-16 13:10:00,48.98,49.1,48.98,49.05,43443.0,46.0361,46.1489,46.0361,46.1019,43443.0
2022-08-16 13:15:00,49.05,49.11,49.04,49.11,42782.0,46.1019,46.1583,46.0925,46.1583,42782.0
2022-08-16 13:20:00,49.12,49.14,49.05,49.14,40232.0,46.1677,46.1865,46.1019,46.1865,40232.0
2022-08-16 13:25:00,49.14,49.17,49.11,49.15,34217.0,46.1865,46.2147,46.1583,46.1959,34217.0
2022-08-16 13:30:00,49.14,49.15,49.06,49.09,28191.0,46.1865,46.1959,46.1113,46.1395,28191.0
2022-08-16 13:35:00,49.09,49.11,49.07,49.09,48976.0,46.1395,46.1583,46.1207,46.1395,48976.0
2022-08-16 13:40:00,49.09,49.1,49.02,49.09,29141.0,46.1395,46.1489,46.0737,46.1395,29141.0
2022-08-16 13:45:00,49.1,49.22,49.1,49.2,43329.0,46.1489,46.2617,46.1489,46.2429,43329.0
2022-08-16 13:50:00,49.2,49.26,49.19,49.22,32151.0,46.2429,46.2993,46.2335,46.2617,32151.0
2022-08-16 13:55:00,49.21,49.3,49.21,49.28,28062.0,46.2523,46.3369,46.2523,46.3181,28062.0
2022-08-16 14:00:00,49.28,49.28,49.16,49.21,34860.0,46.3181,46.3181,46.2053,46.2523,34860.0
2022-08-16 14:05:00,49.21,49.32,49.2,49.32,39518.0,46.2523,46.3557,46.2429,46.3557,39518.0
2022-08-16 14:10:00,49.32,49.32,49.28,49.32,32202.0,46.3557,46.3557,46.3181,46.3557,32202.0
2022-08-16 14:15:00,49.32,49.38,49.31,49.38,39666.0,46.3557,46.4121,46.3463,46.4121,39666.0
2022-08-16 14:20:00,49.37,49.38,49.32,49.34,39656.0,46.4027,46.4121,46.3557,46.3745,39656.0
2022-08-16 14:25:00,49.34,49.35,49.22,49.29,61014.0,46.3745,46.3839,46.2617,46.3275,61014.0
2022-08-16 14:30:00,49.29,49.29,49.17,49.22,91770.0,46.3275,46.3275,46.2147,46.2617,91770.0
2022-08-16 14:35:00,49.21,49.21,49.09,49.11,35658.0,46.2523,46.2523,46.1395,46.1583,35658.0
2022-08-16 14:40:00,49.11,49.13,49.06,49.11,33134.0,46.1583,46.1771,46.1113,46.1583,33134.0
2022-08-16 14:45:00,49.11,49.12,49.01,49.07,44588.0,46.1583,46.1677,46.0643,46.1207,44588.0
2022-08-16 14:50:00,49.05,49.07,49.02,49.05,31562.0,46.1019,46.1207,46.0737,46.1019,31562.0
2022-08-16 14:55:00,49.04,49.16,49.03,49.16,44577.0,46.0925,46.2053,46.0831,46.2053,44577.0
2022-08-16 15:00:00,49.16,49.16,49.07,49.09,38278.0,46.2053,46.2053,46.1207,46.1395,38278.0
2022-08-16 15:05:00,49.09,49.13,49.08,49.12,40275.0,46.1395,46.1771,46.1301,46.1677,40275.0
2022-08-16 15:10:00,49.11,49.17,49.07,49.17,32801.0,46.1583,46.2147,46.1207,46.2147,32801.0
2022-08-16 15:15:00,49.16,49.22,49.13,49.22,49584.0,46.2053,46.2617,46.1771,46.2617,49584.0
2022-08-16 15:20:00,49.21,49.22,49.18,49.22,45388.0,46.2523,46.2617,46.2241,46.2617,45388.0
2022-08-16 15:25:00,49.22,49.24,49.12,49.13,34471.0,46.2617,46.2805,46.1677,46.1771,34471.0
2022-08-16 15:30:00,49.13,49.15,49.1,49.12,39146.0,46.1771,46.1959,46.1489,46.1677,39146.0
2022-08-16 15:35:00,49.13,49.16,49.09,49.13,57188.0,46.1771,46.2053,46.1395,46.1771,57188.0
2022-08-16 15:40:00,49.13,49.13,49.04,49.08,47163.0,46.1771,46.1771,46.0925,46.1301,47163.0
2022-08-16 15:45:00,49.08,49.13,49.04,49.05,76391.0,46.1301,46.1771,46.0925,46.1019,76391.0
2022-08-16 15:50:00,49.05,49.08,49.01,49.07,103872.0,46.1019,46.1301,46.0643,46.1207,103872.0
2022-08-16 15:55:00,49.07,49.12,48.97,49.09,382136.0,46.1207,46.1677,46.0267,46.1395,382136.0
2022-08-17 09:30:00,48.92,49.33,48.87,49.21,96783.0,45.9797,46.3651,45.9327,46.2523,96783.0
2022-08-17 09:35:00,49.22,49.29,49.17,49.21,33697.0,46.2617,46.3275,46.2147,46.2523,33697.0
2022-08-17 09:40:00,49.23,49.32,49.18,49.25,80858.0,46.2711,46.3557,46.2241,46.2899,80858.0
2022-08-17 09:45:00,49.25,49.35,49.15,49.22,92163.0,46.2899,46.3839,46.1959,46.2617,92163.0
2022-08-17 09:50:00,49.22,49.22,49.08,49.08,42312.0,46.2617,46.2617,46.1301,46.1301,42312.0
2022-08-17 09:55:00,49.08,49.17,49.07,49.13,47061.0,46.1301,46.2147,46.1207,46.1771,47061.0
2022-08-17 10:00:00,49.13,49.18,49.06,49.16,28900.0,46.1771,46.2241,46.1113,46.2053,28900.0
2022-08-17 10:05:00,49.18,49.22,49.06,49.11,37427.0,46.2241,46.2617,46.1113,46.1583,37427.0
2022-08-17 10:10:00,49.12,49.13,48.9,48.94,108346.0,46.1677,46.1771,45.9609,45.9985,108346.0
2022-08-17 10:15:00,48.93,49.04,48.92,49.03,36490.0,45.9891,46.0925,45.9797,46.0831,36490.0
2022-08-17 10:20:00,49.04,49.22,49.02,49.13,22847.0,46.0925,46.2617,46.0737,46.1771,22847.0
2022-08-17 10:25:00,49.14,49.16,49.04,49.09,24261.0,46.1865,46.2053,46.0925,46.1395,24261.0
2022-08-17 10:30:00,49.12,49.12,48.95,48.96,34418.0,46.1677,46.1677,46.0079,46.0173,34418.0
2022-08-17 10:35:00,48.96,49.02,48.92,48.97,21451.0,46.0173,46.0737,45.9797,46.0267,21451.0
2022-08-17 10:40:00,48.97,49.04,48.94,49.01,21248.0,46.0267,46.0925,45.9985,46.0643,21248.0
2022-08-17 10:45:00,49.03,49.1,49.02,49.05,35747.0,46.0831,46.1489,46.0737,46.1019,35747.0
2022-08-17 10:50:00,49.05,49.07,48.95,49.0,24268.0,46.1019,46.1207,46.0079,46.0549,24268.0
2022-08-17 10:55:00,48.99,49.02,48.97,49.01,21407.0,46.0455,46.0737,46.0267,46.0643,21407.0
2022-08-17 11:00:00,49.01,49.02,48.94,48.95,20689.0,46.0643,46.0737,45.9985,46.0079,20689.0
2022-08-17 11:05:00,48.96,48.97,48.87,48.9,24142.0,46.0173,46.0267,45.9327,45.9609,24142.0
2022-08-17 11:10:00,48.91,48.93,48.82,48.84,21104.0,45.9703,45.9891,45.8857,45.9045,21104.0
2022-08-17 11:15:00,48.84,48.9,48.8,48.87,21088.0,45.9045,45.9609,45.8669,45.9327,21088.0
2022-08-17 11:20:00,48.87,48.9,48.79,48.8,20356.0,45.9327,45.9609,45.8575,45.8669,20356.0
2022-08-17 11:25:00,48.8,48.84,48.78,48.84,12476.0,45.8669,45.9045,45.8481,45.9045,12476.0
2022-08-17 11:30:00,48.83,48.84,48.7,48.7,29694.0,45.8951,45.9045,45.7729,45.7729,29694.0
2022-08-17 11:35:00,48.7,48.76,48.67,48.73,25933.0,45.7729,45.8293,45.7447,45.8011,25933.0
2022-08-17 11:40:00,48.73,48.76,48.65,48.66,21605.0,45.8011,45.8293,45.7259,45.7353,21605.0
2022-08-17 11:45:00,48.66,48.67,48.6,48.64,18778.0,45.7353,45.7447,45.6789,45.7165,18778.0
2022-08-17 11:50:00,48.65,48.71,48.65,48.68,24924.0,45.7259,45.7823,45.7259,45.7541,24924.0
2022-08-17 11:55:00,48.68,48.68,48.64,48.66,18493.0,45.7541,45.7541,45.7165,45.7353,18493.0
2022-08-17 12:00:00,48.65,48.68,48.61,48.66,26719.0,45.7259,45.7541,45.6883,45.7353,26719.0
2022-08-17 12:05:00,48.66,48.71,48.66,48.71,19862.0,45.7353,45.7823,45.7353,45.7823,19862.0
2022-08-17 12:10:00,48.71,48.76,48.7,48.74,21984.0,45.7823,45.8293,45.7729,45.8105,21984.0
2022-08-17 12:15:00,48.73,48.77,48.71,48.77,14274.0,45.8011,45.8387,45.7823,45.8387,14274.0
2022-08-17 12:20:00,48.77,48.77,48.71,48.76,24581.0,45.8387,45.8387,45.7823,45.8293,24581.0
2022-08-17 12:25:00,48.76,48.77,48.72,48.75,16828.0,45.8293,45.8387,45.7917,45.8199,16828.0
2022-08-17 12:30:00,48.76,48.76,48.61,48.63,22464.0,45.8293,45.8293,45.6883,45.7071,22464.0
2022-08-17 12:35:00,48.63,48.64,48.61,48.62,27772.0,45.7071,45.7165,45.6883,45.6977,27772.0
2022-08-17 12:40:00,48.63,48.68,48.6,48.62,31212.0,45.7071,45.7541,45.6789,45.6977,31212.0
2022-08-17 12:45:00,48.62,48.68,48.61,48.67,25411.0,45.6977,45.7541,45.6883,45.7447,25411.0
2022-08-17 12:50:00,48.68,48.72,48.66,48.69,16426.0,45.7541,45.7917,45.7353,45.7635,16426.0
2022-08-17 12:55:00,48.7,48.75,48.69,48.73,33400.0,45.7729,45.8199,45.7635,45.8011,33400.0
2022-08-17 13:00:00,48.72,48.72,48.57,48.59,37557.0,45.7917,45.7917,45.6507,45.6695,37557.0
2022-08-17 13:05:00,48.59,48.66,48.59,48.61,25249.0,45.6695,45.7353,45.6695,45.6883,25249.0
2022-08-17 13:10:00,48.62,48.67,48.61,48.64,11514.0,45.6977,45.7447,45.6883,45.7165,11514.0
2022-08-17 13:15:00,48.64,48.67,48.62,48.63,13322.0,45.7165,45.7447,45.6977,45.7071,13322.0
2022-08-17 13:20:00,48.64,48.71,48.63,48.7,16334.0,45.7165,45.7823,45.7071,45.7729,16334.0
2022-08-17 13:25:00,48.7,48.73,48.65,48.67,29011.0,45.7729,45.8011,45.7259,45.7447,29011.0
2022-08-17 13:30:00,48.67,48.67,48.6,48.65,16286.0,45.7447,45.7447,45.6789,45.7259,16286.0
2022-08-17 13:35:00,48.66,48.73,48.65,48.72,23390.0,45.7353,45.8011,45.7259,45.7917,23390.0
2022-08-17 13:40:00,48.72,48.77,48.71,48.77,20762.0,45.7917,45.8387,45.7823,45.8387,20762.0
2022-08-17 13:45:00,48.77,48.78,48.65,48.7,153999.0,45.8387,45.8481,45.7259,45.7729,153999.0
2022-08-17 13:50:00,48.69,48.72,48.6,48.61,24208.0,45.7635,45.7917,45.6789,45.6883,24208.0
2022-08-17 13:55:00,48.61,48.61,48.54,48.55,25052.0,45.6883,45.6883,45.6225,45.6319,25052.0
2022-08-17 14:00:00,48.55,48.67,48.53,48.63,62382.0,45.6319,45.7447,45.6131,45.7071,62382.0
2022-08-17 14:05:00,48.64,48.82,48.63,48.79,25774.0,45.7165,45.8857,45.7071,45.8575,25774.0
2022-08-17 14:10:00,48.79,48.88,48.77,48.88,23479.0,45.8575,45.9421,45.8387,45.9421,23479.0
2022-08-17 14:15:00,48.89,48.93,48.8,48.8,43818.0,45.9515,45.9891,45.8669,45.8669,43818.0
2022-08-17 14:20:00,48.8,48.81,48.71,48.72,38254.0,45.8669,45.8763,45.7823,45.7917,38254.0
2022-08-17 14:25:00,48.73,48.81,48.72,48.79,67929.0,45.8011,45.8763,45.7917,45.8575,67929.0
2022-08-17 14:30:00,48.79,48.83,48.75,48.8,57879.0,45.8575,45.8951,45.8199,45.8669,57879.0
2022-08-17 14:35:00,48.79,48.82,48.76,48.8,65680.0,45.8575,45.8857,45.8293,45.8669,65680.0
2022-08-17 14:40:00,48.8,48.8,48.69,48.7,35550.0,45.8669,45.8669,45.7635,45.7729,35550.0
2022-08-17 14:45:00,48.71,48.8,48.7,48.8,19848.0,45.7823,45.8669,45.7729,45.8669,19848.0
2022-08-17 14:50:00,48.8,48.8,48.7,48.71,30551.0,45.8669,45.8669,45.7729,45.7823,30551.0
2022-08-17 14:55:00,48.71,48.72,48.66,48.69,29851.0,45.7823,45.7917,45.7353,45.7635,29851.0
2022-08-17 15:00:00,48.69,48.74,48.65,48.72,26730.0,45.7635,45.8105,45.7259,45.7917,26730.0
2022-08-17 15:05:00,48.72,48.78,48.7,48.73,29963.0,45.7917,45.8481,45.7729,45.8011,29963.0
2022-08-17 15:10:00,48.73,48.74,48.62,48.66,30544.0,45.8011,45.8105,45.6977,45.7353,30544.0
2022-08-17 15:15:00,48.66,48.66,48.59,48.62,180228.0,45.7353,45.7353,45.6695,45.6977,180228.0
2022-08-17 15:20:00,48.62,48.65,48.59,48.62,46808.0,45.6977,45.7259,45.6695,45.6977,46808.0
2022-08-17 15:25:00,48.62,48.65,48.57,48.6,35958.0,45.6977,45.7259,45.6507,45.6789,35958.0
2022-08-17 15:30:00,48.59,48.6,48.54,48.56,69718.0,45.6695,45.6789,45.6225,45.6413,69718.0
2022-08-17 15:35:00,48.56,48.58,48.53,48.53,66842.0,45.6413,45.6601,45.6131,45.6131,66842.0
2022-08-17 15:40:00,48.53,48.58,48.51,48.52,188623.0,45.6131,45.6601,45.5943,45.6037,188623.0
2022-08-17 15:45:00,48.51,48.53,48.46,48.53,150158.0,45.5943,45.6131,45.5473,45.6131,150158.0
2022-08-17 15:50:00,48.53,48.6,48.49,48.55,225926.0,45.6131,45.6789,45.5755,45.6319,225926.0
2022-08-17 15:55:00,48.55,48.58,48.5,48.55,366356.0,45.6319,45.6601,45.5849,45.6319,366356.0
2022-08-18 09:30:00,48.62,48.95,48.62,48.89,123870.0,45.6977,46.0079,45.6977,45.9515,123870.0
2022-08-18 09:35:00,48.92,48.98,48.74,48.84,88255.0,45.9797,46.0361,45.8105,45.9045,88255.0
2022-08-18 09:40:00,48.83,48.94,48.79,48.94,34948.0,45.8951,45.9985,45.8575,45.9985,34948.0
2022-08-18 09:45:00,48.94,48.95,48.81,48.88,40906.0,45.9985,46.0079,45.8763,45.9421,40906.0
2022-08-18 09:50:00,48.88,49.08,48.88,48.96,38833.0,45.9421,46.1301,45.9421,46.0173,38833.0
2022-08-18 09:55:00,48.95,49.05,48.92,49.01,32381.0,46.0079,46.1019,45.9797,46.0643,32381.0
2022-08-18 10:00:00,49.01,49.14,48.99,49.02,62768.0,46.0643,46.1865,46.0455,46.0737,62768.0
2022-08-18 10:05:00,49.01,49.01,48.88,48.89,48808.0,46.0643,46.0643,45.9421,45.9515,48808.0
2022-08-18 10:10:00,48.89,48.97,48.85,48.87,56506.0,45.9515,46.0267,45.9139,45.9327,56506.0
2022-08-18 10:15:00,48.86,48.92,48.78,48.83,34347.0,45.9233,45.9797,45.8481,45.8951,34347.0
2022-08-18 10:20:00,48.84,48.93,48.78,48.92,205843.0,45.9045,45.9891,45.8481,45.9797,205843.0
2022-08-18 10:25:00,48.92,48.97,48.8,48.83,200089.0,45.9797,46.0267,45.8669,45.8951,200089.0
2022-08-18 10:30:00,48.84,48.84,48.7,48.79,253356.0,45.9045,45.9045,45.7729,45.8575,253356.0
2022-08-18 10:35:00,48.79,48.94,48.78,48.87,70303.0,45.8575,45.9985,45.8481,45.9327,70303.0
2022-08-18 10:40:00,48.87,48.94,48.87,48.9,32731.0,45.9327,45.9985,45.9327,45.9609,32731.0
2022-08-18 10:45:00,48.9,49.01,48.88,49.01,43422.0,45.9609,46.0643,45.9421,46.0643,43422.0
2022-08-18 10:50:00,49.02,49.07,48.99,49.04,57778.0,46.0737,46.1207,46.0455,46.0925,57778.0
2022-08-18 10:55:00,49.05,49.15,49.04,49.06,52919.0,46.1019,46.1959,46.0925,46.1113,52919.0
2022-08-18 11:00:00,49.06,49.11,49.01,49.06,34939.0,46.1113,46.1583,46.0643,46.1113,34939.0
2022-08-18 11:05:00,49.06,49.12,49.04,49.08,25763.0,46.1113,46.1677,46.0925,46.1301,25763.0
2022-08-18 11:10:00,49.09,49.16,49.08,49.12,37406.0,46.1395,46.2053,46.1301,46.1677,37406.0
2022-08-18 11:15:00,49.12,49.13,49.08,49.09,15618.0,46.1677,46.1771,46.1301,46.1395,15618.0
2022-08-18 11:20:00,49.09,49.19,49.08,49.18,35839.0,46.1395,46.2335,46.1301,46.2241,35839.0
2022-08-18 11:25:00,49.18,49.27,49.1,49.11,40754.0,46.2241,46.3087,46.1489,46.1583,40754.0
2022-08-18 11:30:00,49.11,49.18,49.04,49.04,48399.0,46.1583,46.2241,46.0925,46.0925,48399.0
2022-08-18 11:35:00,49.05,49.18,49.04,49.18,61123.0,46.1019,46.2241,46.0925,46.2241,61123.0
2022-08-18 11:40:00,49.17,49.17,49.11,49.16,28668.0,46.2147,46.2147,46.1583,46.2053,28668.0
2022-08-18 11:45:00,49.16,49.18,49.09,49.17,19486.0,46.2053,46.2241,46.1395,46.2147,19486.0
2022-08-18 11:50:00,49.18,49.27,49.17,49.23,72609.0,46.2241,46.3087,46.2147,46.2711,72609.0
2022-08-18 11:55:00,49.23,49.24,49.15,49.17,47819.0,46.2711,46.2805,46.1959,46.2147,47819.0
2022-08-18 12:00:00,49.16,49.18,49.09,49.15,20517.0,46.2053,46.2241,46.1395,46.1959,20517.0
2022-08-18 12:05:00,49.15,49.17,49.07,49.08,69777.0,46.1959,46.2147,46.1207,46.1301,69777.0
2022-08-18 12:10:00,49.08,49.11,49.02,49.09,36109.0,46.1301,46.1583,46.0737,46.1395,36109.0
2022-08-18 12:15:00,49.08,49.12,49.05,49.05,20012.0,46.1301,46.1677,46.1019,46.1019,20012.0
2022-08-18 12:20:00,49.04,49.04,48.97,49.01,13541.0,46.0925,46.0925,46.0267,46.0643,13541.0
2022-08-18 12:25:00,49.0,49.0,48.87,48.88,74114.0,46.0549,46.0549,45.9327,45.9421,74114.0
2022-08-18 12:30:00,48.87,48.94,48.83,48.94,48619.0,45.9327,45.9985,45.8951,45.9985,48619.0
2022-08-18 12:35:00,48.95,48.96,48.91,48.94,24431.0,46.0079,46.0173,45.9703,45.9985,24431.0
2022-08-18 12:40:00,48.94,49.02,48.93,49.0,27415.0,45.9985,46.0737,45.9891,46.0549,27415.0
2022-08-18 12:45:00,49.0,49.01,48.91,48.94,49266.0,46.0549,46.0643,45.9703,45.9985,49266.0
2022-08-18 12:50:00,48.93,48.94,48.85,48.91,41632.0,45.9891,45.9985,45.9139,45.9703,41632.0
2022-08-18 12:55:00,48.91,48.94,48.83,48.87,37924.0,45.9703,45.9985,45.8951,45.9327,37924.0
2022-08-18 13:00:00,48.88,48.96,48.87,48.94,33091.0,45.9421,46.0173,45.9327,45.9985,33091.0
2022-08-18 13:05:00,48.94,48.96,48.91,48.91,11385.0,45.9985,46.0173,45.9703,45.9703,11385.0
2022-08-18 13:10:00,48.92,48.96,48.91,48.95,22317.0,45.9797,46.0173,45.9703,46.0079,22317.0
2022-08-18 13:15:00,48.95,49.03,48.92,49.03,59720.0,46.0079,46.0831,45.9797,46.0831,59720.0
2022-08-18 13:20:00,49.03,49.05,48.98,49.0,45857.0,46.0831,46.1019,46.0361,46.0549,45857.0
2022-08-18 13:25:00,49.0,49.03,48.97,49.02,14433.0,46.0549,46.0831,46.0267,46.0737,14433.0
2022-08-18 13:30:00,49.02,49.04,48.99,49.04,23421.0,46.0737,46.0925,46.0455,46.0925,23421.0
2022-08-18 13:35:00,49.04,49.11,49.04,49.09,23483.0,46.0925,46.1583,46.0925,46.1395,23483.0
2022-08-18 13:40:00,49.09,49.18,49.09,49.15,22872.0,46.1395,46.2241,46.1395,46.1959,22872.0
2022-08-18 13:45:00,49.15,49.24,49.15,49.23,20178.0,46.1959,46.2805,46.1959,46.2711,20178.0
2022-08-18 13:50:00,49.23,49.25,49.16,49.17,40415.0,46.2711,46.2899,46.2053,46.2147,40415.0
2022-08-18 13:55:00,49.18,49.2,49.12,49.17,42121.0,46.2241,46.2429,46.1677,46.2147,42121.0
2022-08-18 14:00:00,49.18,49.26,49.16,49.26,53974.0,46.2241,46.2993,46.2053,46.2993,53974.0
2022-08-18 14:05:00,49.26,49.26,49.2,49.24,20352.0,46.2993,46.2993,46.2429,46.2805,20352.0
2022-08-18 14:10:00,49.25,49.33,49.24,49.33,27416.0,46.2899,46.3651,46.2805,46.3651,27416.0
2022-08-18 14:15:00,49.32,49.36,49.28,49.36,29654.0,46.3557,46.3933,46.3181,46.3933,29654.0
2022-08-18 14:20:00,49.36,49.39,49.35,49.38,16422.0,46.3933,46.4214,46.3839,46.4121,16422.0
2022-08-18 14:25:00,49.38,49.42,49.34,49.4,42848.0,46.4121,46.4496,46.3745,46.4308,42848.0
2022-08-18 14:30:00,49.4,49.4,49.31,49.39,22725.0,46.4308,46.4308,46.3463,46.4214,22725.0
2022-08-18 14:35:00,49.39,49.43,49.38,49.42,27767.0,46.4214,46.459,46.4121,46.4496,27767.0
2022-08-18 14:40:00,49.41,49.47,49.41,49.46,23434.0,46.4402,46.4966,46.4402,46.4872,23434.0
2022-08-18 14:45:00,49.46,49.51,49.44,49.48,42668.0,46.4872,46.5342,46.4684,46.506,42668.0
2022-08-18 14:50:00,49.48,49.5,49.45,49.49,25842.0,46.506,46.5248,46.4778,46.5154,25842.0
2022-08-18 14:55:00,49.49,49.5,49.45,49.5,23375.0,46.5154,46.5248,46.4778,46.5248,23375.0
2022-08-18 15:00:00,49.5,49.53,49.48,49.52,20703.0,46.5248,46.553,46.506,46.5436,20703.0
2022-08-18 15:05:00,49.52,49.58,49.51,49.57,35329.0,46.5436,46.6,46.5342,46.5906,35329.0
2022-08-18 15:10:00,49.58,49.63,49.56,49.63,37354.0,46.6,46.647,46.5812,46.647,37354.0
2022-08-18 15:15:00,49.63,49.66,49.57,49.62,52865.0,46.647,46.6752,46.5906,46.6376,52865.0
2022-08-18 15:20:00,49.62,49.63,49.54,49.59,37536.0,46.6376,46.647,46.5624,46.6094,37536.0
2022-08-18 15:25:00,49.59,49.61,49.57,49.61,42602.0,46.6094,46.6282,46.5906,46.6282,42602.0
2022-08-18 15:30:00,49.61,49.64,49.55,49.64,63283.0,46.6282,46.6564,46.5718,46.6564,63283.0
2022-08-18 15:35:00,49.64,49.65,49.58,49.62,53964.0,46.6564,46.6658,46.6,46.6376,53964.0
2022-08-18 15:40:00,49.62,49.66,49.6,49.65,76580.0,46.6376,46.6752,46.6188,46.6658,76580.0
2022-08-18 15:45:00,49.65,49.68,49.62,49.66,96744.0,46.6658,46.694,46.6376,46.6752,96744.0
2022-08-18 15:50:00,49.66,49.68,49.59,49.61,185975.0,46.6752,46.694,46.6094,46.6282,185975.0
2022-08-18 15:55:00,49.61,49.65,49.6,49.63,505893.0,46.6282,46.6658,46.6188,46.647,505893.0
2022-08-19 09:30:00,49.71,50.29,49.7,50.09,366385.0,46.7222,47.2674,46.7128,47.0794,366385.0
2022-08-19 09:35:00,50.08,50.11,49.58,49.65,87745.0,47.07,47.0982,46.6,46.6658,87745.0
2022-08-19 09:40:00,49.65,49.82,49.51,49.57,131977.0,46.6658,46.8256,46.5342,46.5906,131977.0
2022-08-19 09:45:00,49.56,49.69,49.45,49.66,71975.0,46.5812,46.7034,46.4778,46.6752,71975.0
2022-08-19 09:50:00,49.66,49.81,49.57,49.58,94252.0,46.6752,46.8162,46.5906,46.6,94252.0
2022-08-19 09:55:00,49.56,49.66,49.53,49.56,45720.0,46.5812,46.6752,46.553,46.5812,45720.0
2022-08-19 10:00:00,49.55,49.64,49.52,49.53,43877.0,46.5718,46.6564,46.5436,46.553,43877.0
2022-08-19 10:05:00,49.53,49.6,49.5,49.54,32429.0,46.553,46.6188,46.5248,46.5624,32429.0
2022-08-19 10:10:00,49.54,49.56,49.46,49.46,32183.0,46.5624,46.5812,46.4872,46.4872,32183.0
2022-08-19 10:15:00,49.46,49.73,49.45,49.73,46754.0,46.4872,46.741,46.4778,46.741,46754.0
2022-08-19 10:20:00,49.72,49.84,49.7,49.79,46211.0,46.7316,46.8444,46.7128,46.7974,46211.0
2022-08-19 10:25:00,49.79,49.84,49.7,49.74,58755.0,46.7974,46.8444,46.7128,46.7504,58755.0
2022-08-19 10:30:00,49.75,49.89,49.73,49.8,65823.0,46.7598,46.8914,46.741,46.8068,65823.0
2022-08-19 10:35:00,49.79,49.85,49.77,49.82,69424.0,46.7974,46.8538,46.7786,46.8256,69424.0
2022-08-19 10:40:00,49.81,49.93,49.8,49.91,47761.0,46.8162,46.929,46.8068,46.9102,47761.0
2022-08-19 10:45:00,49.91,49.93,49.86,49.87,66496.0,46.9102,46.929,46.8632,46.8726,66496.0
2022-08-19 10:50:00,49.87,49.99,49.86,49.96,57643.0,46.8726,46.9854,46.8632,46.9572,57643.0
2022-08-19 10:55:00,49.97,49.99,49.84,49.86,35263.0,46.9666,46.9854,46.8444,46.8632,35263.0
2022-08-19 11:00:00,49.86,49.96,49.83,49.95,46585.0,46.8632,46.9572,46.835,46.9478,46585.0
2022-08-19 11:05:00,49.95,49.95,49.8,49.84,49873.0,46.9478,46.9478,46.8068,46.8444,49873.0
2022-08-19 11:10:00,49.85,49.94,49.82,49.91,29595.0,46.8538,46.9384,46.8256,46.9102,29595.0
2022-08-19 11:15:00,49.91,49.99,49.9,49.99,56441.0,46.9102,46.9854,46.9008,46.9854,56441.0
2022-08-19 11:20:00,49.98,49.99,49.88,49.89,242778.0,46.976,46.9854,46.882,46.8914,242778.0
2022-08-19 11:25:00,49.88,49.96,49.85,49.87,38024.0,46.882,46.9572,46.8538,46.8726,38024.0
2022-08-19 11:30:00,49.88,49.9,49.83,49.84,46972.0,46.882,46.9008,46.835,46.8444,46972.0
2022-08-19 11:35:00,49.84,49.87,49.78,49.78,53027.0,46.8444,46.8726,46.788,46.788,53027.0
2022-08-19 11:40:00,49.77,49.84,49.77,49.8,28817.0,46.7786,46.8444,46.7786,46.8068,28817.0
2022-08-19 11:45:00,49.8,49.8,49.71,49.71,49888.0,46.8068,46.8068,46.7222,46.7222,49888.0
2022-08-19 11:50:00,49.72,49.74,49.58,49.63,35803.0,46.7316,46.7504,46.6,46.647,35803.0
2022-08-19 11:55:00,49.63,49.66,49.59,49.66,22735.0,46.647,46.6752,46.6094,46.6752,22735.0
2022-08-19 12:00:00,49.65,49.65,49.52,49.59,55896.0,46.6658,46.6658,46.5436,46.6094,55896.0
2022-08-19 12:05:00,49.6,49.62,49.58,49.59,38359.0,46.6188,46.6376,46.6,46.6094,38359.0
2022-08-19 12:10:00,49.59,49.72,49.58,49.72,32887.0,46.6094,46.7316,46.6,46.7316,32887.0
2022-08-19 12:15:00,49.72,49.72,49.67,49.69,31397.0,46.7316,46.7316,46.6846,46.7034,31397.0
2022-08-19 12:20:00,49.69,49.71,49.65,49.66,19139.0,46.7034,46.7222,46.6658,46.6752,19139.0
2022-08-19 12:25:00,49.66,49.68,49.62,49.68,50765.0,46.6752,46.694,46.6376,46.694,50765.0
2022-08-19 12:30:00,49.68,49.72,49.67,49.71,37028.0,46.694,46.7316,46.6846,46.7222,37028.0
2022-08-19 12:35:00,49.71,49.77,49.7,49.77,26511.0,46.7222,46.7786,46.7128,46.7786,26511.0
2022-08-19 12:40:00,49.76,49.83,49.75,49.8,42662.0,46.7692,46.835,46.7598,46.8068,42662.0
2022-08-19 12:45:00,49.8,49.86,49.79,49.8,56059.0,46.8068,46.8632,46.7974,46.8068,56059.0
2022-08-19 12:50:00,49.78,49.89,49.77,49.89,41320.0,46.788,46.8914,46.7786,46.8914,41320.0
2022-08-19 12:55:00,49.89,49.91,49.78,49.78,59486.0,46.8914,46.9102,46.788,46.788,59486.0
2022-08-19 13:00:00,49.78,49.92,49.78,49.87,89153.0,46.788,46.9196,46.788,46.8726,89153.0
2022-08-19 13:05:00,49.87,49.9,49.81,49.86,108013.0,46.8726,46.9008,46.8162,46.8632,108013.0
2022-08-19 13:10:00,49.87,49.9,49.82,49.86,57936.0,46.8726,46.9008,46.8256,46.8632,57936.0
2022-08-19 13:15:00,49.86,49.91,49.86,49.88,67690.0,46.8632,46.9102,46.8632,46.882,67690.0
2022-08-19 13:20:00,49.89,49.9,49.85,49.89,44228.0,46.8914,46.9008,46.8538,46.8914,44228.0
2022-08-19 13:25:00,49.88,49.9,49.83,49.89,59132.0,46.882,46.9008,46.835,46.8914,59132.0
2022-08-19 13:30:00,49.89,49.89,49.8,49.88,83485.0,46.8914,46.8914,46.8068,46.882,83485.0
2022-08-19 13:35:00,49.87,49.88,49.82,49.84,44212.0,46.8726,46.882,46.8256,46.8444,44212.0
2022-08-19 13:40:00,49.84,49.88,49.79,49.86,121674.0,46.8444,46.882,46.7974,46.8632,121674.0
2022-08-19 13:45:00,49.86,49.86,49.72,49.8,62930.0,46.8632,46.8632,46.7316,46.8068,62930.0
2022-08-19 13:50:00,49.81,49.84,49.77,49.78,71029.0,46.8162,46.8444,46.7786,46.788,71029.0
2022-08-19 13:55:00,49.78,49.78,49.67,49.68,30180.0,46.788,46.788,46.6846,46.694,30180.0
2022-08-19 14:00:00,49.68,49.72,49.62,49.63,27954.0,46.694,46.7316,46.6376,46.647,27954.0
2022-08-19 14:05:00,49.63,49.66,49.53,49.57,32158.0,46.647,46.6752,46.553,46.5906,32158.0
2022-08-19 14:10:00,49.58,49.59,49.46,49.48,20592.0,46.6,46.6094,46.4872,46.506,20592.0
2022-08-19 14:15:00,49.47,49.51,49.45,49.47,19978.0,46.4966,46.5342,46.4778,46.4966,19978.0
2022-08-19 14:20:00,49.47,49.49,49.43,49.48,23046.0,46.4966,46.5154,46.459,46.506,23046.0
2022-08-19 14:25:00,49.47,49.51,49.45,49.49,35874.0,46.4966,46.5342,46.4778,46.5154,35874.0
2022-08-19 14:30:00,49.48,49.51,49.42,49.43,28945.0,46.506,46.5342,46.4496,46.459,28945.0
2022-08-19 14:35:00,49.42,49.42,49.37,49.39,28550.0,46.4496,46.4496,46.4027,46.4214,28550.0
2022-08-19 14:40:00,49.39,49.42,49.35,49.42,35014.0,46.4214,46.4496,46.3839,46.4496,35014.0
2022-08-19 14:45:00,49.42,49.51,49.39,49.49,32658.0,46.4496,46.5342,46.4214,46.5154,32658.0
2022-08-19 14:50:00,49.49,49.5,49.38,49.39,34682.0,46.5154,46.5248,46.4121,46.4214,34682.0
2022-08-19 14:55:00,49.39,49.41,49.35,49.36,20696.0,46.4214,46.4402,46.3839,46.3933,20696.0
2022-08-19 15:00:00,49.36,49.38,49.32,49.36,39745.0,46.3933,46.4121,46.3557,46.3933,39745.0
2022-08-19 15:05:00,49.35,49.37,49.33,49.34,32014.0,46.3839,46.4027,46.3651,46.3745,32014.0
2022-08-19 15:10:00,49.34,49.45,49.34,49.44,27166.0,46.3745,46.4778,46.3745,46.4684,27166.0
2022-08-19 15:15:00,49.45,49.48,49.43,49.47,80404.0,46.4778,46.506,46.459,46.4966,80404.0
2022-08-19 15:20:00,49.47,49.51,49.43,49.45,29634.0,46.4966,46.5342,46.459,46.4778,29634.0
2022-08-19 15:25:00,49.45,49.53,49.43,49.53,49125.0,46.4778,46.553,46.459,46.553,49125.0
2022-08-19 15:30:00,49.53,49.55,49.5,49.54,56009.0,46.553,46.5718,46.5248,46.5624,56009.0
2022-08-19 15:35:00,49.54,49.55,49.49,49.54,59133.0,46.5624,46.5718,46.5154,46.5624,59133.0
2022-08-19 15:40:00,49.54,49.58,49.48,49.55,113271.0,46.5624,46.6,46.506,46.5718,113271.0
2022-08-19 15:45:00,49.55,49.56,49.5,49.54,113569.0,46.5718,46.5812,46.5248,46.5624,113569.0
2022-08-19 15:50:00,49.53,49.58,49.51,49.58,172043.0,46.553,46.6,46.5342,46.6,172043.0
2022-08-19 15:55:00,49.58,49.6,49.49,49.5,409963.0,46.6,46.6188,46.5154,46.5248,409963.0
2022-08-22 09:30:00,49.57,50.04,49.55,49.79,208753.0,46.5906,47.0324,46.5718,46.7974,208753.0
2022-08-22 09:35:00,49.79,49.89,49.73,49.76,55256.0,46.7974,46.8914,46.741,46.7692,55256.0
2022-08-22 09:40:00,49.76,49.9,49.7,49.79,98589.0,46.7692,46.9008,46.7128,46.7974,98589.0
2022-08-22 09:45:00,49.79,49.87,49.75,49.77,51152.0,46.7974,46.8726,46.7598,46.7786,51152.0
2022-08-22 09:50:00,49.76,49.87,49.7,49.73,59029.0,46.7692,46.8726,46.7128,46.741,59029.0
2022-08-22 09:55:00,49.73,49.76,49.61,49.76,31732.0,46.741,46.7692,46.6282,46.7692,31732.0
2022-08-22 10:00:00,49.76,49.97,49.76,49.94,31044.0,46.7692,46.9666,46.7692,46.9384,31044.0
2022-08-22 10:05:00,49.94,49.98,49.8,49.87,36982.0,46.9384,46.976,46.8068,46.8726,36982.0
2022-08-22 10:10:00,49.86,49.88,49.76,49.8,25110.0,46.8632,46.882,46.7692,46.8068,25110.0
2022-08-22 10:15:00,49.8,49.86,49.77,49.8,25608.0,46.8068,46.8632,46.7786,46.8068,25608.0
2022-08-22 10:20:00,49.8,49.85,49.73,49.75,40622.0,46.8068,46.8538,46.741,46.7598,40622.0
2022-08-22 10:25:00,49.75,49.91,49.75,49.87,35477.0,46.7598,46.9102,46.7598,46.8726,35477.0
2022-08-22 10:30:00,49.88,50.06,49.87,49.93,42059.0,46.882,47.0512,46.8726,46.929,42059.0
2022-08-22 10:35:00,49.93,49.96,49.88,49.93,49193.0,46.929,46.9572,46.882,46.929,49193.0
2022-08-22 10:40:00,49.95,50.03,49.94,49.95,56235.0,46.9478,47.023,46.9384,46.9478,56235.0
2022-08-22 10:45:00,49.95,49.95,49.87,49.89,30565.0,46.9478,46.9478,46.8726,46.8914,30565.0
2022-08-22 10:50:00,49.89,49.91,49.85,49.9,24059.0,46.8914,46.9102,46.8538,46.9008,24059.0
2022-08-22 10:55:00,49.9,49.94,49.87,49.92,26150.0,46.9008,46.9384,46.8726,46.9196,26150.0
2022-08-22 11:00:00,49.93,50.05,49.93,50.05,32025.0,46.929,47.0418,46.929,47.0418,32025.0
2022-08-22 11:05:00,50.05,50.14,50.05,50.13,50445.0,47.0418,47.1264,47.0418,47.117,50445.0
2022-08-22 11:10:00,50.13,50.18,50.12,50.15,36681.0,47.117,47.164,47.1076,47.1358,36681.0
2022-08-22 11:15:00,50.14,50.15,50.04,50.06,23371.0,47.1264,47.1358,47.0324,47.0512,23371.0
2022-08-22 11:20:00,50.07,50.08,50.02,50.05,25395.0,47.0606,47.07,47.0136,47.0418,25395.0
2022-08-22 11:25:00,50.04,50.05,49.92,49.93,34254.0,47.0324,47.0418,46.9196,46.929,34254.0
2022-08-22 11:30:00,49.93,49.95,49.86,49.93,27713.0,46.929,46.9478,46.8632,46.929,27713.0
2022-08-22 11:35:00,49.92,50.0,49.91,49.96,22233.0,46.9196,46.9948,46.9102,46.9572,22233.0
2022-08-22 11:40:00,49.96,49.99,49.93,49.95,19206.0,46.9572,46.9854,46.929,46.9478,19206.0
2022-08-22 11:45:00,49.96,49.99,49.92,49.99,23145.0,46.9572,46.9854,46.9196,46.9854,23145.0
2022-08-22 11:50:00,49.99,50.02,49.97,50.02,22424.0,46.9854,47.0136,46.9666,47.0136,22424.0
2022-08-22 11:55:00,50.01,50.05,49.94,50.0,31022.0,47.0042,47.0418,46.9384,46.9948,31022.0
2022-08-22 12:00:00,49.99,50.07,49.96,50.05,37320.0,46.9854,47.0606,46.9572,47.0418,37320.0
2022-08-22 12:05:00,50.04,50.08,50.01,50.03,16543.0,47.0324,47.07,47.0042,47.023,16543.0
2022-08-22 12:10:00,50.03,50.06,50.01,50.05,19216.0,47.023,47.0512,47.0042,47.0418,19216.0
2022-08-22 12:15:00,50.05,50.07,50.0,50.03,26393.0,47.0418,47.0606,46.9948,47.023,26393.0
2022-08-22 12:20:00,50.04,50.11,50.04,50.11,27073.0,47.0324,47.0982,47.0324,47.0982,27073.0
2022-08-22 12:25:00,50.11,50.13,50.07,50.11,100715.0,47.0982,47.117,47.0606,47.0982,100715.0
2022-08-22 12:30:00,50.11,50.14,50.06,50.1,22784.0,47.0982,47.1264,47.0512,47.0888,22784.0
2022-08-22 12:35:00,50.1,50.11,50.03,50.03,27465.0,47.0888,47.0982,47.023,47.023,27465.0
2022-08-22 12:40:00,50.04,50.07,50.01,50.02,21596.0,47.0324,47.0606,47.0042,47.0136,21596.0
2022-08-22 12:45:00,50.03,50.03,49.94,49.95,21443.0,47.023,47.023,46.9384,46.9478,21443.0
2022-08-22 12:50:00,49.95,49.95,49.88,49.91,23474.0,46.9478,46.9478,46.882,46.9102,23474.0
2022-08-22 12:55:00,49.92,49.93,49.84,49.85,23033.0,46.9196,46.929,46.8444,46.8538,23033.0
2022-08-22 13:00:00,49.87,49.87,49.77,49.82,17234.0,46.8726,46.8726,46.7786,46.8256,17234.0
2022-08-22 13:05:00,49.81,49.86,49.8,49.8,16144.0,46.8162,46.8632,46.8068,46.8068,16144.0
2022-08-22 13:10:00,49.8,49.81,49.72,49.75,18738.0,46.8068,46.8162,46.7316,46.7598,18738.0
2022-08-22 13:15:00,49.75,49.77,49.68,49.7,20057.0,46.7598,46.7786,46.694,46.7128,20057.0
2022-08-22 13:20:00,49.7,49.75,49.68,49.72,20621.0,46.7128,46.7598,46.694,46.7316,20621.0
2022-08-22 13:25:00,49.73,49.78,49.73,49.75,18277.0,46.741,46.788,46.741,46.7598,18277.0
2022-08-22 13:30:00,49.74,49.75,49.69,49.71,16912.0,46.7504,46.7598,46.7034,46.7222,16912.0
2022-08-22 13:35:00,49.7,49.7,49.64,49.67,18490.0,46.7128,46.7128,46.6564,46.6846,18490.0
2022-08-22 13:40:00,49.67,49.73,49.67,49.71,23441.0,46.6846,46.741,46.6846,46.7222,23441.0
2022-08-22 13:45:00,49.72,49.75,49.68,49.72,17806.0,46.7316,46.7598,46.694,46.7316,17806.0
2022-08-22 13:50:00,49.71,49.73,49.67,49.67,19405.0,46.7222,46.741,46.6846,46.6846,19405.0
2022-08-22 13:55:00,49.67,49.72,49.66,49.71,20352.0,46.6846,46.7316,46.6752,46.7222,20352.0
2022-08-22 14:00:00,49.72,49.78,49.71,49.77,40822.0,46.7316,46.788,46.7222,46.7786,40822.0
2022-08-22 14:05:00,49.77,49.79,49.76,49.77,17303.0,46.7786,46.7974,46.7692,46.7786,17303.0
2022-08-22 14:10:00,49.76,49.8,49.75,49.8,20039.0,46.7692,46.8068,46.7598,46.8068,20039.0
2022-08-22 14:15:00,49.82,49.87,49.81,49.86,19667.0,46.8256,46.8726,46.8162,46.8632,19667.0
2022-08-22 14:20:00,49.85,49.88,49.81,49.83,63546.0,46.8538,46.882,46.8162,46.835,63546.0
2022-08-22 14:25:00,49.83,49.94,49.8,49.91,126998.0,46.835,46.9384,46.8068,46.9102,126998.0
2022-08-22 14:30:00,49.91,49.98,49.9,49.96,35639.0,46.9102,46.976,46.9008,46.9572,35639.0
2022-08-22 14:35:00,49.96,49.99,49.93,49.97,22720.0,46.9572,46.9854,46.929,46.9666,22720.0
2022-08-22 14:40:00,49.97,49.98,49.9,49.91,27084.0,46.9666,46.976,46.9008,46.9102,27084.0
2022-08-22 14:45:00,49.91,49.96,49.91,49.92,21403.0,46.9102,46.9572,46.9102,46.9196,21403.0
2022-08-22 14:50:00,49.92,49.92,49.89,49.91,45179.0,46.9196,46.9196,46.8914,46.9102,45179.0
2022-08-22 14:55:00,49.91,49.96,49.89,49.95,28628.0,46.9102,46.9572,46.8914,46.9478,28628.0
2022-08-22 15:00:00,49.94,49.97,49.94,49.96,25798.0,46.9384,46.9666,46.9384,46.9572,25798.0
2022-08-22 15:05:00,49.96,50.04,49.95,50.04,36267.0,46.9572,47.0324,46.9478,47.0324,36267.0
2022-08-22 15:10:00,50.04,50.1,50.03,50.05,35847.0,47.0324,47.0888,47.023,47.0418,35847.0
2022-08-22 15:15:00,50.06,50.11,50.06,50.08,22160.0,47.0512,47.0982,47.0512,47.07,22160.0
2022-08-22 15:20:00,50.08,50.09,50.03,50.03,47805.0,47.07,47.0794,47.023,47.023,47805.0
2022-08-22 15:25:00,50.04,50.05,50.01,50.05,35105.0,47.0324,47.0418,47.0042,47.0418,35105.0
2022-08-22 15:30:00,50.05,50.1,50.05,50.09,48118.0,47.0418,47.0888,47.0418,47.0794,48118.0
2022-08-22 15:35:00,50.09,50.1,50.06,50.08,53295.0,47.0794,47.0888,47.0512,47.07,53295.0
2022-08-22 15:40:00,50.09,50.12,49.99,50.0,71346.0,47.0794,47.1076,46.9854,46.9948,71346.0
2022-08-22 15:45:00,50.0,50.12,50.0,50.12,68240.0,46.9948,47.1076,46.9948,47.1076,68240.0
2022-08-22 15:50:00,50.11,50.15,50.1,50.11,112859.0,47.0982,47.1358,47.0888,47.0982,112859.0
2022-08-22 15:55:00,50.11,50.15,50.08,50.14,346227.0,47.0982,47.1358,47.07,47.1264,346227.0
2022-08-23 09:30:00,50.12,50.34,49.98,50.07,72025.0,47.1076,47.3144,46.976,47.0606,72025.0
2022-08-23 09:35:00,50.08,50.11,49.97,49.98,57071.0,47.07,47.0982,46.9666,46.976,57071.0
2022-08-23 09:40:00,49.98,50.01,49.82,49.83,75240.0,46.976,47.0042,46.8256,46.835,75240.0
2022-08-23 09:45:00,49.82,49.89,49.69,49.74,41035.0,46.8256,46.8914,46.7034,46.7504,41035.0
2022-08-23 09:50:00,49.74,49.8,49.55,49.62,35608.0,46.7504,46.8068,46.5718,46.6376,35608.0
2022-08-23 09:55:00,49.65,49.66,49.57,49.63,71926.0,46.6658,46.6752,46.5906,46.647,71926.0
2022-08-23 10:00:00,49.62,49.78,49.62,49.65,57819.0,46.6376,46.788,46.6376,46.6658,57819.0
2022-08-23 10:05:00,49.66,49.69,49.6,49.64,43597.0,46.6752,46.7034,46.6188,46.6564,43597.0
2022-08-23 10:10:00,49.65,49.72,49.55,49.55,40712.0,46.6658,46.7316,46.5718,46.5718,40712.0
2022-08-23 10:15:00,49.55,49.57,49.52,49.54,36853.0,46.5718,46.5906,46.5436,46.5624,36853.0
2022-08-23 10:20:00,49.54,49.64,49.51,49.6,29457.0,46.5624,46.6564,46.5342,46.6188,29457.0
2022-08-23 10:25:00,49.58,49.61,49.53,49.58,28069.0,46.6,46.6282,46.553,46.6,28069.0
2022-08-23 10:30:00,49.58,49.75,49.54,49.75,30361.0,46.6,46.7598,46.5624,46.7598,30361.0
2022-08-23 10:35:00,49.74,49.75,49.59,49.6,35819.0,46.7504,46.7598,46.6094,46.6188,35819.0
2022-08-23 10:40:00,49.6,49.65,49.56,49.61,35310.0,46.6188,46.6658,46.5812,46.6282,35310.0
2022-08-23 10:45:00,49.6,49.7,49.59,49.7,38605.0,46.6188,46.7128,46.6094,46.7128,38605.0
2022-08-23 10:50:00,49.7,49.71,49.57,49.62,35433.0,46.7128,46.7222,46.5906,46.6376,35433.0
2022-08-23 10:55:00,49.62,49.65,49.58,49.62,20465.0,46.6376,46.6658,46.6,46.6376,20465.0
2022-08-23 11:00:00,49.63,49.63,49.51,49.57,41478.0,46.647,46.647,46.5342,46.5906,41478.0
2022-08-23 11:05:00,49.57,49.57,49.44,49.46,27444.0,46.5906,46.5906,46.4684,46.4872,27444.0
2022-08-23 11:10:00,49.44,49.61,49.42,49.59,43862.0,46.4684,46.6282,46.4496,46.6094,43862.0
2022-08-23 11:15:00,49.6,49.66,49.59,49.61,28279.0,46.6188,46.6752,46.6094,46.6282,28279.0
2022-08-23 11:20:00,49.63,49.7,49.57,49.59,43522.0,46.647,46.7128,46.5906,46.6094,43522.0
2022-08-23 11:25:00,49.59,49.64,49.58,49.6,23207.0,46.6094,46.6564,46.6,46.6188,23207.0
2022-08-23 11:30:00,49.6,49.64,49.56,49.58,21971.0,46.6188,46.6564,46.5812,46.6,21971.0
2022-08-23 11:35:00,49.58,49.6,49.53,49.58,18148.0,46.6,46.6188,46.553,46.6,18148.0
2022-08-23 11:40:00,49.59,49.61,49.53,49.59,25836.0,46.6094,46.6282,46.553,46.6094,25836.0
2022-08-23 11:45:00,49.59,49.62,49.58,49.62,14932.0,46.6094,46.6376,46.6,46.6376,14932.0
2022-08-23 11:50:00,49.63,49.64,49.53,49.55,21091.0,46.647,46.6564,46.553,46.5718,21091.0
2022-08-23 11:55:00,49.55,49.55,49.45,49.46,18690.0,46.5718,46.5718,46.4778,46.4872,18690.0
2022-08-23 12:00:00,49.45,49.5,49.36,49.42,48841.0,46.4778,46.5248,46.3933,46.4496,48841.0
2022-08-23 12:05:00,49.41,49.44,49.31,49.36,26022.0,46.4402,46.4684,46.3463,46.3933,26022.0
2022-08-23 12:10:00,49.36,49.46,49.36,49.43,17156.0,46.3933,46.4872,46.3933,46.459,17156.0
2022-08-23 12:15:00,49.42,49.44,49.37,49.4,12888.0,46.4496,46.4684,46.4027,46.4308,12888.0
2022-08-23 12:20:00,49.4,49.41,49.26,49.26,22810.0,46.4308,46.4402,46.2993,46.2993,22810.0
2022-08-23 12:25:00,49.26,49.26,49.2,49.23,38484.0,46.2993,46.2993,46.2429,46.2711,38484.0
2022-08-23 12:30:00,49.22,49.24,49.18,49.23,24841.0,46.2617,46.2805,46.2241,46.2711,24841.0
2022-08-23 12:35:00,49.23,49.25,49.2,49.22,30175.0,46.2711,46.2899,46.2429,46.2617,30175.0
2022-08-23 12:40:00,49.22,49.27,49.21,49.23,37029.0,46.2617,46.3087,46.2523,46.2711,37029.0
2022-08-23 12:45:00,49.23,49.24,49.19,49.2,31885.0,46.2711,46.2805,46.2335,46.2429,31885.0
2022-08-23 12:50:00,49.19,49.24,49.18,49.22,29976.0,46.2335,46.2805,46.2241,46.2617,29976.0
2022-08-23 12:55:00,49.21,49.22,49.17,49.22,16211.0,46.2523,46.2617,46.2147,46.2617,16211.0
2022-08-23 13:00:00,49.22,49.23,49.16,49.2,40925.0,46.2617,46.2711,46.2053,46.2429,40925.0
2022-08-23 13:05:00,49.21,49.23,49.19,49.22,20481.0,46.2523,46.2711,46.2335,46.2617,20481.0
2022-08-23 13:10:00,49.22,49.33,49.22,49.33,28412.0,46.2617,46.3651,46.2617,46.3651,28412.0
2022-08-23 13:15:00,49.32,49.45,49.31,49.43,57521.0,46.3557,46.4778,46.3463,46.459,57521.0
2022-08-23 13:20:00,49.44,49.47,49.38,49.39,15152.0,46.4684,46.4966,46.4121,46.4214,15152.0
2022-08-23 13:25:00,49.39,49.54,49.39,49.52,14196.0,46.4214,46.5624,46.4214,46.5436,14196.0
2022-08-23 13:30:00,49.53,49.58,49.48,49.5,23598.0,46.553,46.6,46.506,46.5248,23598.0
2022-08-23 13:35:00,49.5,49.52,49.46,49.52,18714.0,46.5248,46.5436,46.4872,46.5436,18714.0
2022-08-23 13:40:00,49.54,49.56,49.49,49.51,18667.0,46.5624,46.5812,46.5154,46.5342,18667.0
2022-08-23 13:45:00,49.5,49.53,49.46,49.48,14509.0,46.5248,46.553,46.4872,46.506,14509.0
2022-08-23 13:50:00,49.48,49.51,49.42,49.45,15917.0,46.506,46.5342,46.4496,46.4778,15917.0
2022-08-23 13:55:00,49.46,49.49,49.45,49.46,16978.0,46.4872,46.5154,46.4778,46.4872,16978.0
2022-08-23 14:00:00,49.46,49.47,49.43,49.45,13464.0,46.4872,46.4966,46.459,46.4778,13464.0
2022-08-23 14:05:00,49.44,49.47,49.42,49.45,15311.0,46.4684,46.4966,46.4496,46.4778,15311.0
2022-08-23 14:10:00,49.45,49.47,49.42,49.47,22764.0,46.4778,46.4966,46.4496,46.4966,22764.0
2022-08-23 14:15:00,49.47,49.57,49.46,49.55,13755.0,46.4966,46.5906,46.4872,46.5718,13755.0
2022-08-23 14:20:00,49.55,49.58,49.51,49.57,19542.0,46.5718,46.6,46.5342,46.5906,19542.0
2022-08-23 14:25:00,49.56,49.57,49.52,49.57,15210.0,46.5812,46.5906,46.5436,46.5906,15210.0
2022-08-23 14:30:00,49.57,49.62,49.57,49.61,21389.0,46.5906,46.6376,46.5906,46.6282,21389.0
2022-08-23 14:35:00,49.61,49.64,49.59,49.64,16235.0,46.6282,46.6564,46.6094,46.6564,16235.0
2022-08-23 14:40:00,49.64,49.64,49.6,49.62,13248.0,46.6564,46.6564,46.6188,46.6376,13248.0
2022-08-23 14:45:00,49.62,49.63,49.56,49.61,16274.0,46.6376,46.647,46.5812,46.6282,16274.0
2022-08-23 14:50:00,49.6,49.62,49.56,49.59,26877.0,46.6188,46.6376,46.5812,46.6094,26877.0
2022-08-23 14:55:00,49.58,49.64,49.57,49.63,11792.0,46.6,46.6564,46.5906,46.647,11792.0
2022-08-23 15:00:00,49.63,49.66,49.62,49.65,10460.0,46.647,46.6752,46.6376,46.6658,10460.0
2022-08-23 15:05:00,49.65,49.66,49.62,49.66,17175.0,46.6658,46.6752,46.6376,46.6752,17175.0
2022-08-23 15:10:00,49.66,49.7,49.65,49.68,26504.0,46.6752,46.7128,46.6658,46.694,26504.0
2022-08-23 15:15:00,49.69,49.78,49.69,49.77,24577.0,46.7034,46.788,46.7034,46.7786,24577.0
2022-08-23 15:20:00,49.77,49.79,49.73,49.75,18647.0,46.7786,46.7974,46.741,46.7598,18647.0
2022-08-23 15:25:00,49.75,49.75,49.7,49.74,17012.0,46.7598,46.7598,46.7128,46.7504,17012.0
2022-08-23 15:30:00,49.74,49.77,49.7,49.74,28838.0,46.7504,46.7786,46.7128,46.7504,28838.0
2022-08-23 15:35:00,49.73,49.75,49.7,49.71,32701.0,46.741,46.7598,46.7128,46.7222,32701.0
2022-08-23 15:40:00,49.72,49.76,49.7,49.73,30626.0,46.7316,46.7692,46.7128,46.741,30626.0
2022-08-23 15:45:00,49.73,49.76,49.7,49.76,58483.0,46.741,46.7692,46.7128,46.7692,58483.0
2022-08-23 15:50:00,49.75,49.76,49.64,49.64,82435.0,46.7598,46.7692,46.6564,46.6564,82435.0
2022-08-23 15:55:00,49.64,49.68,49.59,49.6,288146.0,46.6564,46.694,46.6094,46.6188,288146.0
2022-08-24 09:30:00,49.61,49.64,49.43,49.5,54898.0,46.6282,46.6564,46.459,46.5248,54898.0
2022-08-24 09:35:00,49.48,49.58,49.48,49.52,24399.0,46.506,46.6,46.506,46.5436,24399.0
2022-08-24 09:40:00,49.53,49.58,49.44,49.46,32485.0,46.553,46.6,46.4684,46.4872,32485.0
2022-08-24 09:45:00,49.47,49.53,49.41,49.41,18573.0,46.4966,46.553,46.4402,46.4402,18573.0
2022-08-24 09:50:00,49.42,49.42,49.31,49.39,29220.0,46.4496,46.4496,46.3463,46.4214,29220.0
2022-08-24 09:55:00,49.39,49.4,49.24,49.26,22941.0,46.4214,46.4308,46.2805,46.2993,22941.0
2022-08-24 10:00:00,49.26,49.36,49.25,49.34,132819.0,46.2993,46.3933,46.2899,46.3745,132819.0
2022-08-24 10:05:00,49.34,49.53,49.31,49.5,125852.0,46.3745,46.553,46.3463,46.5248,125852.0
2022-08-24 10:10:00,49.49,49.55,49.46,49.52,14906.0,46.5154,46.5718,46.4872,46.5436,14906.0
2022-08-24 10:15:00,49.52,49.52,49.41,49.5,13006.0,46.5436,46.5436,46.4402,46.5248,13006.0
2022-08-24 10:20:00,49.51,49.6,49.49,49.54,21840.0,46.5342,46.6188,46.5154,46.5624,21840.0
2022-08-24 10:25:00,49.54,49.6,49.54,49.55,20420.0,46.5624,46.6188,46.5624,46.5718,20420.0
2022-08-24 10:30:00,49.55,49.57,49.46,49.48,13107.0,46.5718,46.5906,46.4872,46.506,13107.0
2022-08-24 10:35:00,49.49,49.59,49.48,49.59,16095.0,46.5154,46.6094,46.506,46.6094,16095.0
2022-08-24 10:40:00,49.58,49.59,49.5,49.56,13076.0,46.6,46.6094,46.5248,46.5812,13076.0
2022-08-24 10:45:00,49.57,49.62,49.55,49.62,9916.0,46.5906,46.6376,46.5718,46.6376,9916.0
2022-08-24 10:50:00,49.62,49.62,49.57,49.57,16200.0,46.6376,46.6376,46.5906,46.5906,16200.0
2022-08-24 10:55:00,49.59,49.59,49.49,49.5,8636.0,46.6094,46.6094,46.5154,46.5248,8636.0
2022-08-24 11:00:00,49.5,49.51,49.45,49.48,16745.0,46.5248,46.5342,46.4778,46.506,16745.0
2022-08-24 11:05:00,49.48,49.49,49.4,49.4,11542.0,46.506,46.5154,46.4308,46.4308,11542.0
2022-08-24 11:10:00,49.39,49.46,49.36,49.46,15792.0,46.4214,46.4872,46.3933,46.4872,15792.0
2022-08-24 11:15:00,49.47,49.55,49.45,49.5,15822.0,46.4966,46.5718,46.4778,46.5248,15822.0
2022-08-24 11:20:00,49.48,49.51,49.47,49.5,9230.0,46.506,46.5342,46.4966,46.5248,9230.0
2022-08-24 11:25:00,49.5,49.58,49.47,49.56,24852.0,46.5248,46.6,46.4966,46.5812,24852.0
2022-08-24 11:30:00,49.59,49.64,49.58,49.61,10131.0,46.6094,46.6564,46.6,46.6282,10131.0
2022-08-24 11:35:00,49.6,49.65,49.6,49.6,9692.0,46.6188,46.6658,46.6188,46.6188,9692.0
2022-08-24 11:40:00,49.6,49.61,49.59,49.61,8829.0,46.6188,46.6282,46.6094,46.6282,8829.0
2022-08-24 11:45:00,49.62,49.66,49.6,49.63,9880.0,46.6376,46.6752,46.6188,46.647,9880.0
2022-08-24 11:50:00,49.64,49.68,49.6,49.68,11241.0,46.6564,46.694,46.6188,46.694,11241.0
2022-08-24 11:55:00,49.69,49.69,49.6,49.6,9858.0,46.7034,46.7034,46.6188,46.6188,9858.0
2022-08-24 12:00:00,49.59,49.6,49.52,49.55,10024.0,46.6094,46.6188,46.5436,46.5718,10024.0
2022-08-24 12:05:00,49.55,49.56,49.53,49.54,12299.0,46.5718,46.5812,46.553,46.5624,12299.0
2022-08-24 12:10:00,49.55,49.55,49.51,49.52,11674.0,46.5718,46.5718,46.5342,46.5436,11674.0
2022-08-24 12:15:00,49.52,49.54,49.47,49.49,22557.0,46.5436,46.5624,46.4966,46.5154,22557.0
2022-08-24 12:20:00,49.49,49.55,49.48,49.5,12201.0,46.5154,46.5718,46.506,46.5248,12201.0
2022-08-24 12:25:00,49.5,49.55,49.49,49.52,11761.0,46.5248,46.5718,46.5154,46.5436,11761.0
2022-08-24 12:30:00,49.5,49.52,49.44,49.49,11982.0,46.5248,46.5436,46.4684,46.5154,11982.0
2022-08-24 12:35:00,49.5,49.5,49.43,49.47,14560.0,46.5248,46.5248,46.459,46.4966,14560.0
2022-08-24 12:40:00,49.47,49.49,49.4,49.41,23938.0,46.4966,46.5154,46.4308,46.4402,23938.0
2022-08-24 12:45:00,49.41,49.44,49.38,49.42,10952.0,46.4402,46.4684,46.4121,46.4496,10952.0
2022-08-24 12:50:00,49.43,49.44,49.4,49.42,7522.0,46.459,46.4684,46.4308,46.4496,7522.0
2022-08-24 12:55:00,49.42,49.45,49.38,49.43,21729.0,46.4496,46.4778,46.4121,46.459,21729.0
2022-08-24 13:00:00,49.43,49.43,49.39,49.41,11115.0,46.459,46.459,46.4214,46.4402,11115.0
2022-08-24 13:05:00,49.41,49.49,49.4,49.48,18722.0,46.4402,46.5154,46.4308,46.506,18722.0
2022-08-24 13:10:00,49.48,49.56,49.47,49.55,11505.0,46.506,46.5812,46.4966,46.5718,11505.0
2022-08-24 13:15:00,49.55,49.62,49.55,49.56,25975.0,46.5718,46.6376,46.5718,46.5812,25975.0
2022-08-24 13:20:00,49.56,49.58,49.54,49.55,14699.0,46.5812,46.6,46.5624,46.5718,14699.0
2022-08-24 13:25:00,49.55,49.61,49.55,49.58,14956.0,46.5718,46.6282,46.5718,46.6,14956.0
2022-08-24 13:30:00,49.58,49.63,49.58,49.59,11712.0,46.6,46.647,46.6,46.6094,11712.0
2022-08-24 13:35:00,49.59,49.69,49.58,49.69,32199.0,46.6094,46.7034,46.6,46.7034,32199.0
2022-08-24 13:40:00,49.69,49.69,49.65,49.69,12857.0,46.7034,46.7034,46.6658,46.7034,12857.0
2022-08-24 13:45:00,49.68,49.71,49.68,49.7,12606.0,46.694,46.7222,46.694,46.7128,12606.0
2022-08-24 13:50:00,49.7,49.76,49.68,49.72,21037.0,46.7128,46.7692,46.694,46.7316,21037.0
2022-08-24 13:55:00,49.72,49.73,49.69,49.71,8265.0,46.7316,46.741,46.7034,46.7222,8265.0
2022-08-24 14:00:00,49.72,49.73,49.7,49.72,12598.0,46.7316,46.741,46.7128,46.7316,12598.0
2022-08-24 14:05:00,49.71,49.72,49.65,49.68,15538.0,46.7222,46.7316,46.6658,46.694,15538.0
2022-08-24 14:10:00,49.68,49.69,49.65,49.68,11875.0,46.694,46.7034,46.6658,46.694,11875.0
2022-08-24 14:15:00,49.68,49.74,49.67,49.73,14239.0,46.694,46.7504,46.6846,46.741,14239.0
2022-08-24 14:20:00,49.73,49.77,49.72,49.76,15575.0,46.741,46.7786,46.7316,46.7692,15575.0
2022-08-24 14:25:00,49.76,49.76,49.69,49.71,24800.0,46.7692,46.7692,46.7034,46.7222,24800.0
2022-08-24 14:30:00,49.72,49.72,49.67,49.68,11941.0,46.7316,46.7316,46.6846,46.694,11941.0
2022-08-24 14:35:00,49.68,49.71,49.66,49.69,16466.0,46.694,46.7222,46.6752,46.7034,16466.0
2022-08-24 14:40:00,49.7,49.72,49.65,49.68,20988.0,46.7128,46.7316,46.6658,46.694,20988.0
2022-08-24 14:45:00,49.67,49.67,49.58,49.6,17119.0,46.6846,46.6846,46.6,46.6188,17119.0
2022-08-24 14:50:00,49.59,49.62,49.56,49.62,17281.0,46.6094,46.6376,46.5812,46.6376,17281.0
2022-08-24 14:55:00,49.61,49.62,49.58,49.62,16516.0,46.6282,46.6376,46.6,46.6376,16516.0
2022-08-24 15:00:00,49.61,49.62,49.58,49.62,16293.0,46.6282,46.6376,46.6,46.6376,16293.0
2022-08-24 15:05:00,49.62,49.64,49.6,49.62,36045.0,46.6376,46.6564,46.6188,46.6376,36045.0
2022-08-24 15:10:00,49.62,49.71,49.61,49.69,39313.0,46.6376,46.7222,46.6282,46.7034,39313.0
2022-08-24 15:15:00,49.7,49.7,49.65,49.69,18025.0,46.7128,46.7128,46.6658,46.7034,18025.0
2022-08-24 15:20:00,49.68,49.68,49.62,49.62,20263.0,46.694,46.694,46.6376,46.6376,20263.0
2022-08-24 15:25:00,49.61,49.63,49.5,49.59,64165.0,46.6282,46.647,46.5248,46.6094,64165.0
2022-08-24 15:30:00,49.59,49.61,49.55,49.59,26698.0,46.6094,46.6282,46.5718,46.6094,26698.0
2022-08-24 15:35:00,49.6,49.7,49.59,49.7,27778.0,46.6188,46.7128,46.6094,46.7128,27778.0
2022-08-24 15:40:00,49.7,49.74,49.68,49.74,31819.0,46.7128,46.7504,46.694,46.7504,31819.0
2022-08-24 15:45:00,49.73,49.74,49.71,49.73,52172.0,46.741,46.7504,46.7222,46.741,52172.0
2022-08-24 15:50:00,49.72,49.79,49.71,49.76,98987.0,46.7316,46.7974,46.7222,46.7692,98987.0
2022-08-24 15:55:00,49.76,49.76,49.65,49.67,215824.0,46.7692,46.7692,46.6658,46.6846,215824.0
2022-08-25 09:30:00,49.6,49.6,49.12,49.16,83936.0,46.6188,46.6188,46.1677,46.2053,83936.0
2022-08-25 09:35:00,49.15,49.3,49.12,49.24,36214.0,46.1959,46.3369,46.1677,46.2805,36214.0
2022-08-25 09:40:00,49.23,49.24,48.91,48.91,31067.0,46.2711,46.2805,45.9703,45.9703,31067.0
2022-08-25 09:45:00,48.91,48.92,48.75,48.9,63699.0,45.9703,45.9797,45.8199,45.9609,63699.0
2022-08-25 09:50:00,48.91,48.91,48.71,48.83,66278.0,45.9703,45.9703,45.7823,45.8951,66278.0
2022-08-25 09:55:00,48.84,48.88,48.77,48.83,29879.0,45.9045,45.9421,45.8387,45.8951,29879.0
2022-08-25 10:00:00,48.81,49.05,48.81,48.96,72869.0,45.8763,46.1019,45.8763,46.0173,72869.0
2022-08-25 10:05:00,48.97,48.98,48.77,48.86,54661.0,46.0267,46.0361,45.8387,45.9233,54661.0
2022-08-25 10:10:00,48.85,48.85,48.78,48.82,20001.0,45.9139,45.9139,45.8481,45.8857,20001.0
2022-08-25 10:15:00,48.82,48.97,48.75,48.91,31415.0,45.8857,46.0267,45.8199,45.9703,31415.0
2022-08-25 10:20:00,48.91,49.02,48.88,49.01,22550.0,45.9703,46.0737,45.9421,46.0643,22550.0
2022-08-25 10:25:00,49.01,49.04,48.87,48.89,24720.0,46.0643,46.0925,45.9327,45.9515,24720.0
2022-08-25 10:30:00,48.87,48.88,48.81,48.88,24588.0,45.9327,45.9421,45.8763,45.9421,24588.0
2022-08-25 10:35:00,48.87,49.01,48.8,49.01,72465.0,45.9327,46.0643,45.8669,46.0643,72465.0
2022-08-25 10:40:00,49.02,49.08,48.93,48.96,33949.0,46.0737,46.1301,45.9891,46.0173,33949.0
2022-08-25 10:45:00,48.96,49.02,48.93,48.96,21190.0,46.0173,46.0737,45.9891,46.0173,21190.0
2022-08-25 10:50:00,48.97,48.97,48.87,48.91,45581.0,46.0267,46.0267,45.9327,45.9703,45581.0
2022-08-25 10:55:00,48.91,49.0,48.89,48.93,45058.0,45.9703,46.0549,45.9515,45.9891,45058.0
2022-08-25 11:00:00,48.94,48.96,48.85,48.87,25651.0,45.9985,46.0173,45.9139,45.9327,25651.0
2022-08-25 11:05:00,48.87,48.9,48.83,48.89,31601.0,45.9327,45.9609,45.8951,45.9515,31601.0
2022-08-25 11:10:00,48.88,48.89,48.84,48.86,27760.0,45.9421,45.9515,45.9045,45.9233,27760.0
2022-08-25 11:15:00,48.87,48.91,48.85,48.91,18648.0,45.9327,45.9703,45.9139,45.9703,18648.0
2022-08-25 11:20:00,48.9,48.93,48.8,48.8,29478.0,45.9609,45.9891,45.8669,45.8669,29478.0
2022-08-25 11:25:00,48.8,48.84,48.76,48.79,32161.0,45.8669,45.9045,45.8293,45.8575,32161.0
2022-08-25 11:30:00,48.79,48.83,48.78,48.82,17828.0,45.8575,45.8951,45.8481,45.8857,17828.0
2022-08-25 11:35:00,48.82,48.86,48.79,48.84,19059.0,45.8857,45.9233,45.8575,45.9045,19059.0
2022-08-25 11:40:00,48.84,48.84,48.74,48.75,19417.0,45.9045,45.9045,45.8105,45.8199,19417.0
2022-08-25 11:45:00,48.75,48.79,48.73,48.73,23385.0,45.8199,45.8575,45.8011,45.8011,23385.0
2022-08-25 11:50:00,48.73,48.74,48.58,48.61,71694.0,45.8011,45.8105,45.6601,45.6883,71694.0
2022-08-25 11:55:00,48.61,48.68,48.54,48.68,55577.0,45.6883,45.7541,45.6225,45.7541,55577.0
2022-08-25 12:00:00,48.68,48.71,48.66,48.69,20382.0,45.7541,45.7823,45.7353,45.7635,20382.0
2022-08-25 12:05:00,48.69,48.71,48.59,48.59,23467.0,45.7635,45.7823,45.6695,45.6695,23467.0
2022-08-25 12:10:00,48.59,48.63,48.54,48.57,27879.0,45.6695,45.7071,45.6225,45.6507,27879.0
2022-08-25 12:15:00,48.57,48.58,48.46,48.5,47331.0,45.6507,45.6601,45.5473,45.5849,47331.0
2022-08-25 12:20:00,48.49,48.53,48.43,48.52,31344.0,45.5755,45.6131,45.5191,45.6037,31344.0
2022-08-25 12:25:00,48.53,48.59,48.53,48.58,31705.0,45.6131,45.6695,45.6131,45.6601,31705.0
2022-08-25 12:30:00,48.58,48.62,48.56,48.57,16441.0,45.6601,45.6977,45.6413,45.6507,16441.0
2022-08-25 12:35:00,48.57,48.61,48.55,48.56,22129.0,45.6507,45.6883,45.6319,45.6413,22129.0
2022-08-25 12:40:00,48.55,48.7,48.54,48.7,59104.0,45.6319,45.7729,45.6225,45.7729,59104.0
2022-08-25 12:45:00,48.7,48.72,48.65,48.66,17774.0,45.7729,45.7917,45.7259,45.7353,17774.0
2022-08-25 12:50:00,48.66,48.74,48.66,48.68,16261.0,45.7353,45.8105,45.7353,45.7541,16261.0
2022-08-25 12:55:00,48.68,48.69,48.63,48.67,16476.0,45.7541,45.7635,45.7071,45.7447,16476.0
2022-08-25 13:00:00,48.67,48.76,48.67,48.73,20676.0,45.7447,45.8293,45.7447,45.8011,20676.0
2022-08-25 13:05:00,48.73,48.84,48.72,48.8,41358.0,45.8011,45.9045,45.7917,45.8669,41358.0
2022-08-25 13:10:00,48.8,48.85,48.79,48.8,14863.0,45.8669,45.9139,45.8575,45.8669,14863.0
2022-08-25 13:15:00,48.8,48.84,48.78,48.84,9912.0,45.8669,45.9045,45.8481,45.9045,9912.0
2022-08-25 13:20:00,48.84,48.96,48.83,48.96,55505.0,45.9045,46.0173,45.8951,46.0173,55505.0
2022-08-25 13:25:00,48.96,49.05,48.95,49.05,96402.0,46.0173,46.1019,46.0079,46.1019,96402.0
2022-08-25 13:30:00,49.05,49.16,49.03,49.08,65916.0,46.1019,46.2053,46.0831,46.1301,65916.0
2022-08-25 13:35:00,49.08,49.18,49.05,49.18,49771.0,46.1301,46.2241,46.1019,46.2241,49771.0
2022-08-25 13:40:00,49.19,49.27,49.12,49.27,134151.0,46.2335,46.3087,46.1677,46.3087,134151.0
2022-08-25 13:45:00,49.27,49.32,49.22,49.28,41841.0,46.3087,46.3557,46.2617,46.3181,41841.0
2022-08-25 13:50:00,49.28,49.31,49.23,49.23,23688.0,46.3181,46.3463,46.2711,46.2711,23688.0
2022-08-25 13:55:00,49.23,49.26,49.2,49.26,18547.0,46.2711,46.2993,46.2429,46.2993,18547.0
2022-08-25 14:00:00,49.26,49.27,49.17,49.18,17839.0,46.2993,46.3087,46.2147,46.2241,17839.0
2022-08-25 14:05:00,49.18,49.21,49.13,49.15,17369.0,46.2241,46.2523,46.1771,46.1959,17369.0
2022-08-25 14:10:00,49.15,49.15,49.09,49.09,18687.0,46.1959,46.1959,46.1395,46.1395,18687.0
2022-08-25 14:15:00,49.09,49.1,49.07,49.09,20069.0,46.1395,46.1489,46.1207,46.1395,20069.0
2022-08-25 14:20:00,49.09,49.18,49.09,49.16,24206.0,46.1395,46.2241,46.1395,46.2053,24206.0
2022-08-25 14:25:00,49.16,49.22,49.15,49.22,17077.0,46.2053,46.2617,46.1959,46.2617,17077.0
2022-08-25 14:30:00,49.22,49.25,49.2,49.25,15479.0,46.2617,46.2899,46.2429,46.2899,15479.0
2022-08-25 14:35:00,49.25,49.29,49.2,49.21,33425.0,46.2899,46.3275,46.2429,46.2523,33425.0
2022-08-25 14:40:00,49.2,49.2,49.16,49.18,12552.0,46.2429,46.2429,46.2053,46.2241,12552.0
2022-08-25 14:45:00,49.19,49.2,49.13,49.16,32411.0,46.2335,46.2429,46.1771,46.2053,32411.0
2022-08-25 14:50:00,49.16,49.16,49.13,49.14,12216.0,46.2053,46.2053,46.1771,46.1865,12216.0
2022-08-25 14:55:00,49.13,49.14,49.09,49.14,14744.0,46.1771,46.1865,46.1395,46.1865,14744.0
2022-08-25 15:00:00,49.14,49.16,49.1,49.15,27162.0,46.1865,46.2053,46.1489,46.1959,27162.0
2022-08-25 15:05:00,49.15,49.18,49.11,49.16,24856.0,46.1959,46.2241,46.1583,46.2053,24856.0
2022-08-25 15:10:00,49.16,49.22,49.15,49.2,20611.0,46.2053,46.2617,46.1959,46.2429,20611.0
2022-08-25 15:15:00,49.19,49.23,49.17,49.22,16120.0,46.2335,46.2711,46.2147,46.2617,16120.0
2022-08-25 15:20:00,49.23,49.25,49.22,49.25,19501.0,46.2711,46.2899,46.2617,46.2899,19501.0
2022-08-25 15:25:00,49.26,49.3,49.25,49.3,17317.0,46.2993,46.3369,46.2899,46.3369,17317.0
2022-08-25 15:30:00,49.3,49.3,49.16,49.18,69356.0,46.3369,46.3369,46.2053,46.2241,69356.0
2022-08-25 15:35:00,49.18,49.25,49.18,49.23,33268.0,46.2241,46.2899,46.2241,46.2711,33268.0
2022-08-25 15:40:00,49.23,49.34,49.21,49.34,69551.0,46.2711,46.3745,46.2523,46.3745,69551.0
2022-08-25 15:45:00,49.34,49.34,49.28,49.32,63897.0,46.3745,46.3745,46.3181,46.3557,63897.0
2022-08-25 15:50:00,49.32,49.32,49.24,49.27,94278.0,46.3557,46.3557,46.2805,46.3087,94278.0
2022-08-25 15:55:00,49.28,49.35,49.23,49.35,177741.0,46.3181,46.3839,46.2711,46.3839,177741.0
2022-08-26 09:30:00,49.4,49.53,49.31,49.32,111838.0,46.4308,46.553,46.3463,46.3557,111838.0
2022-08-26 09:35:00,49.33,49.36,49.22,49.36,51694.0,46.3651,46.3933,46.2617,46.3933,51694.0
2022-08-26 09:40:00,49.37,49.42,49.3,49.36,52897.0,46.4027,46.4496,46.3369,46.3933,52897.0
2022-08-26 09:45:00,49.36,49.48,49.33,49.45,27167.0,46.3933,46.506,46.3651,46.4778,27167.0
2022-08-26 09:50:00,49.46,49.5,49.34,49.34,19090.0,46.4872,46.5248,46.3745,46.3745,19090.0
2022-08-26 09:55:00,49.35,49.42,49.31,49.41,13361.0,46.3839,46.4496,46.3463,46.4402,13361.0
2022-08-26 10:00:00,49.41,49.44,49.16,49.16,41277.0,46.4402,46.4684,46.2053,46.2053,41277.0
2022-08-26 10:05:00,49.15,49.41,49.14,49.41,27457.0,46.1959,46.4402,46.1865,46.4402,27457.0
2022-08-26 10:10:00,49.42,49.42,49.2,49.34,19115.0,46.4496,46.4496,46.2429,46.3745,19115.0
2022-08-26 10:15:00,49.38,49.39,49.31,49.34,8191.0,46.4121,46.4214,46.3463,46.3745,8191.0
2022-08-26 10:20:00,49.34,49.34,49.19,49.22,12264.0,46.3745,46.3745,46.2335,46.2617,12264.0
2022-08-26 10:25:00,49.22,49.23,49.09,49.1,15436.0,46.2617,46.2711,46.1395,46.1489,15436.0
2022-08-26 10:30:00,49.09,49.09,48.95,49.05,17673.0,46.1395,46.1395,46.0079,46.1019,17673.0
2022-08-26 10:35:00,49.05,49.07,48.93,48.96,19911.0,46.1019,46.1207,45.9891,46.0173,19911.0
2022-08-26 10:40:00,48.97,49.04,48.97,49.01,19294.0,46.0267,46.0925,46.0267,46.0643,19294.0
2022-08-26 10:45:00,49.0,49.08,48.95,49.07,15167.0,46.0549,46.1301,46.0079,46.1207,15167.0
2022-08-26 10:50:00,49.06,49.06,48.98,49.02,8180.0,46.1113,46.1113,46.0361,46.0737,8180.0
2022-08-26 10:55:00,49.0,49.02,48.97,48.98,12716.0,46.0549,46.0737,46.0267,46.0361,12716.0
2022-08-26 11:00:00,48.97,48.97,48.85,48.85,22127.0,46.0267,46.0267,45.9139,45.9139,22127.0
2022-08-26 11:05:00,48.84,48.9,48.81,48.86,24975.0,45.9045,45.9609,45.8763,45.9233,24975.0
2022-08-26 11:10:00,48.85,48.86,48.78,48.82,10291.0,45.9139,45.9233,45.8481,45.8857,10291.0
2022-08-26 11:15:00,48.81,48.85,48.72,48.72,22994.0,45.8763,45.9139,45.7917,45.7917,22994.0
2022-08-26 11:20:00,48.73,48.75,48.67,48.69,13061.0,45.8011,45.8199,45.7447,45.7635,13061.0
2022-08-26 11:25:00,48.68,48.75,48.64,48.66,12397.0,45.7541,45.8199,45.7165,45.7353,12397.0
2022-08-26 11:30:00,48.68,48.75,48.66,48.75,13320.0,45.7541,45.8199,45.7353,45.8199,13320.0
2022-08-26 11:35:00,48.74,48.75,48.67,48.68,10844.0,45.8105,45.8199,45.7447,45.7541,10844.0
2022-08-26 11:40:00,48.67,48.7,48.62,48.66,12581.0,45.7447,45.7729,45.6977,45.7353,12581.0
2022-08-26 11:45:00,48.7,48.75,48.68,48.71,12820.0,45.7729,45.8199,45.7541,45.7823,12820.0
2022-08-26 11:50:00,48.71,48.77,48.7,48.75,6547.0,45.7823,45.8387,45.7729,45.8199,6547.0
2022-08-26 11:55:00,48.75,48.75,48.67,48.68,9773.0,45.8199,45.8199,45.7447,45.7541,9773.0
2022-08-26 12:00:00,48.67,48.68,48.56,48.56,20204.0,45.7447,45.7541,45.6413,45.6413,20204.0
2022-08-26 12:05:00,48.55,48.65,48.5,48.65,20980.0,45.6319,45.7259,45.5849,45.7259,20980.0
2022-08-26 12:10:00,48.65,48.69,48.64,48.66,10767.0,45.7259,45.7635,45.7165,45.7353,10767.0
2022-08-26 12:15:00,48.66,48.72,48.65,48.72,16321.0,45.7353,45.7917,45.7259,45.7917,16321.0
2022-08-26 12:20:00,48.72,48.74,48.68,48.72,13645.0,45.7917,45.8105,45.7541,45.7917,13645.0
2022-08-26 12:25:00,48.73,48.83,48.72,48.81,11424.0,45.8011,45.8951,45.7917,45.8763,11424.0
2022-08-26 12:30:00,48.81,48.81,48.76,48.8,6504.0,45.8763,45.8763,45.8293,45.8669,6504.0
2022-08-26 12:35:00,48.81,48.82,48.78,48.78,8647.0,45.8763,45.8857,45.8481,45.8481,8647.0
2022-08-26 12:40:00,48.78,48.81,48.76,48.79,10018.0,45.8481,45.8763,45.8293,45.8575,10018.0
2022-08-26 12:45:00,48.79,48.84,48.78,48.82,10688.0,45.8575,45.9045,45.8481,45.8857,10688.0
2022-08-26 12:50:00,48.8,48.82,48.72,48.74,10279.0,45.8669,45.8857,45.7917,45.8105,10279.0
2022-08-26 12:55:00,48.76,48.78,48.72,48.78,5955.0,45.8293,45.8481,45.7917,45.8481,5955.0
2022-08-26 13:00:00,48.77,48.82,48.74,48.79,8078.0,45.8387,45.8857,45.8105,45.8575,8078.0
2022-08-26 13:05:00,48.79,48.8,48.75,48.75,6771.0,45.8575,45.8669,45.8199,45.8199,6771.0
2022-08-26 13:10:00,48.76,48.79,48.75,48.78,24718.0,45.8293,45.8575,45.8199,45.8481,24718.0
2022-08-26 13:15:00,48.78,48.8,48.75,48.78,18897.0,45.8481,45.8669,45.8199,45.8481,18897.0
2022-08-26 13:20:00,48.77,48.8,48.76,48.79,19953.0,45.8387,45.8669,45.8293,45.8575,19953.0
2022-08-26 13:25:00,48.79,48.84,48.79,48.82,11658.0,45.8575,45.9045,45.8575,45.8857,11658.0
2022-08-26 13:30:00,48.82,48.84,48.78,48.84,14306.0,45.8857,45.9045,45.8481,45.9045,14306.0
2022-08-26 13:35:00,48.83,48.87,48.82,48.83,8767.0,45.8951,45.9327,45.8857,45.8951,8767.0
2022-08-26 13:40:00,48.82,48.82,48.74,48.82,126328.0,45.8857,45.8857,45.8105,45.8857,126328.0
2022-08-26 13:45:00,48.82,48.86,48.82,48.84,8933.0,45.8857,45.9233,45.8857,45.9045,8933.0
2022-08-26 13:50:00,48.84,48.86,48.81,48.86,7202.0,45.9045,45.9233,45.8763,45.9233,7202.0
2022-08-26 13:55:00,48.86,48.9,48.86,48.88,6936.0,45.9233,45.9609,45.9233,45.9421,6936.0
2022-08-26 14:00:00,48.88,48.9,48.88,48.88,6816.0,45.9421,45.9609,45.9421,45.9421,6816.0
2022-08-26 14:05:00,48.87,48.9,48.86,48.86,8393.0,45.9327,45.9609,45.9233,45.9233,8393.0
2022-08-26 14:10:00,48.86,48.86,48.85,48.85,2900.0,45.9233,45.9233,45.9139,45.9139,2900.0
2022-08-26 14:15:00,48.86,48.86,48.78,48.78,16809.0,45.9233,45.9233,45.8481,45.8481,16809.0
2022-08-26 14:20:00,48.79,48.83,48.78,48.82,5973.0,45.8575,45.8951,45.8481,45.8857,5973.0
2022-08-26 14:25:00,48.81,48.82,48.78,48.79,18116.0,45.8763,45.8857,45.8481,45.8575,18116.0
2022-08-26 14:30:00,48.79,48.82,48.78,48.82,7772.0,45.8575,45.8857,45.8481,45.8857,7772.0
2022-08-26 14:35:00,48.82,48.84,48.75,48.77,16971.0,45.8857,45.9045,45.8199,45.8387,16971.0
2022-08-26 14:40:00,48.77,48.8,48.74,48.78,26954.0,45.8387,45.8669,45.8105,45.8481,26954.0
2022-08-26 14:45:00,48.78,48.78,48.72,48.73,11266.0,45.8481,45.8481,45.7917,45.8011,11266.0
2022-08-26 14:50:00,48.73,48.74,48.68,48.71,46480.0,45.8011,45.8105,45.7541,45.7823,46480.0
2022-08-26 14:55:00,48.71,48.72,48.68,48.69,12870.0,45.7823,45.7917,45.7541,45.7635,12870.0
2022-08-26 15:00:00,48.69,48.76,48.68,48.75,17022.0,45.7635,45.8293,45.7541,45.8199,17022.0
2022-08-26 15:05:00,48.76,48.77,48.65,48.66,14853.0,45.8293,45.8387,45.7259,45.7353,14853.0
2022-08-26 15:10:00,48.65,48.66,48.59,48.64,19912.0,45.7259,45.7353,45.6695,45.7165,19912.0
2022-08-26 15:15:00,48.63,48.69,48.62,48.65,12768.0,45.7071,45.7635,45.6977,45.7259,12768.0
2022-08-26 15:20:00,48.64,48.65,48.58,48.63,15861.0,45.7165,45.7259,45.6601,45.7071,15861.0
2022-08-26 15:25:00,48.62,48.66,48.6,48.63,29754.0,45.6977,45.7353,45.6789,45.7071,29754.0
2022-08-26 15:30:00,48.63,48.64,48.57,48.59,46720.0,45.7071,45.7165,45.6507,45.6695,46720.0
2022-08-26 15:35:00,48.59,48.59,48.48,48.54,82164.0,45.6695,45.6695,45.5661,45.6225,82164.0
2022-08-26 15:40:00,48.54,48.54,48.43,48.45,43402.0,45.6225,45.6225,45.5191,45.5379,43402.0
2022-08-26 15:45:00,48.46,48.52,48.43,48.52,60154.0,45.5473,45.6037,45.5191,45.6037,60154.0
2022-08-26 15:50:00,48.51,48.54,48.4,48.41,94239.0,45.5943,45.6225,45.491,45.5004,94239.0
2022-08-26 15:55:00,48.41,48.44,48.34,48.38,229468.0,45.5004,45.5285,45.4346,45.4722,229468.0
2022-08-29 09:30:00,48.12,48.2,48.02,48.13,89900.0,45.2278,45.303,45.1338,45.2372,89900.0
2022-08-29 09:35:00,48.13,48.13,47.73,47.84,47756.0,45.2372,45.2372,44.8612,44.9646,47756.0
2022-08-29 09:40:00,47.84,47.91,47.76,47.9,21721.0,44.9646,45.0304,44.8894,45.021,21721.0
2022-08-29 09:45:00,47.9,47.99,47.83,47.89,43162.0,45.021,45.1056,44.9552,45.0116,43162.0
2022-08-29 09:50:00,47.89,47.99,47.87,47.92,14875.0,45.0116,45.1056,44.9928,45.0398,14875.0
2022-08-29 09:55:00,47.91,47.95,47.86,47.88,25191.0,45.0304,45.068,44.9834,45.0022,25191.0
2022-08-29 10:00:00,47.87,47.99,47.87,47.94,23838.0,44.9928,45.1056,44.9928,45.0586,23838.0
2022-08-29 10:05:00,47.92,47.94,47.85,47.87,25789.0,45.0398,45.0586,44.974,44.9928,25789.0
2022-08-29 10:10:00,47.87,47.91,47.84,47.9,21142.0,44.9928,45.0304,44.9646,45.021,21142.0
2022-08-29 10:15:00,47.91,47.92,47.84,47.91,31447.0,45.0304,45.0398,44.9646,45.0304,31447.0
2022-08-29 10:20:00,47.92,47.94,47.85,47.87,16824.0,45.0398,45.0586,44.974,44.9928,16824.0
2022-08-29 10:25:00,47.88,47.92,47.83,47.88,26531.0,45.0022,45.0398,44.9552,45.0022,26531.0
2022-08-29 10:30:00,47.88,47.98,47.88,47.88,16547.0,45.0022,45.0962,45.0022,45.0022,16547.0
2022-08-29 10:35:00,47.87,47.87,47.8,47.83,17114.0,44.9928,44.9928,44.927,44.9552,17114.0
2022-08-29 10:40:00,47.83,47.88,47.77,47.86,17693.0,44.9552,45.0022,44.8988,44.9834,17693.0
2022-08-29 10:45:00,47.88,47.9,47.83,47.83,17757.0,45.0022,45.021,44.9552,44.9552,17757.0
2022-08-29 10:50:00,47.83,47.84,47.73,47.76,15030.0,44.9552,44.9646,44.8612,44.8894,15030.0
2022-08-29 10:55:00,47.75,47.85,47.72,47.8,15402.0,44.88,44.974,44.8518,44.927,15402.0
2022-08-29 11:00:00,47.8,47.92,47.8,47.87,14831.0,44.927,45.0398,44.927,44.9928,14831.0
2022-08-29 11:05:00,47.87,47.94,47.84,47.91,23107.0,44.9928,45.0586,44.9646,45.0304,23107.0
2022-08-29 11:10:00,47.91,47.91,47.83,47.89,17182.0,45.0304,45.0304,44.9552,45.0116,17182.0
2022-08-29 11:15:00,47.88,47.93,47.87,47.91,14239.0,45.0022,45.0492,44.9928,45.0304,14239.0
2022-08-29 11:20:00,47.91,47.99,47.89,47.98,16460.0,45.0304,45.1056,45.0116,45.0962,16460.0
2022-08-29 11:25:00,47.98,48.06,47.97,48.03,38499.0,45.0962,45.1714,45.0868,45.1432,38499.0
2022-08-29 11:30:00,48.02,48.08,48.02,48.04,31447.0,45.1338,45.1902,45.1338,45.1526,31447.0
2022-08-29 11:35:00,48.04,48.1,48.03,48.06,18771.0,45.1526,45.209,45.1432,45.1714,18771.0
2022-08-29 11:40:00,48.05,48.08,47.98,47.98,15973.0,45.162,45.1902,45.0962,45.0962,15973.0
2022-08-29 11:45:00,47.99,48.01,47.94,48.01,17156.0,45.1056,45.1244,45.0586,45.1244,17156.0
2022-08-29 11:50:00,48.01,48.08,47.95,48.08,30113.0,45.1244,45.1902,45.068,45.1902,30113.0
2022-08-29 11:55:00,48.09,48.17,48.09,48.16,13061.0,45.1996,45.2748,45.1996,45.2654,13061.0
2022-08-29 12:00:00,48.16,48.21,48.15,48.21,11214.0,45.2654,45.3124,45.256,45.3124,11214.0
2022-08-29 12:05:00,48.21,48.22,48.12,48.16,12109.0,45.3124,45.3218,45.2278,45.2654,12109.0
2022-08-29 12:10:00,48.16,48.17,48.09,48.16,18396.0,45.2654,45.2748,45.1996,45.2654,18396.0
2022-08-29 12:15:00,48.16,48.17,48.11,48.11,15449.0,45.2654,45.2748,45.2184,45.2184,15449.0
2022-08-29 12:20:00,48.12,48.17,48.09,48.12,20780.0,45.2278,45.2748,45.1996,45.2278,20780.0
2022-08-29 12:25:00,48.12,48.23,48.11,48.23,14945.0,45.2278,45.3312,45.2184,45.3312,14945.0
2022-08-29 12:30:00,48.22,48.26,48.18,48.18,14954.0,45.3218,45.3594,45.2842,45.2842,14954.0
2022-08-29 12:35:00,48.18,48.21,48.15,48.21,13442.0,45.2842,45.3124,45.256,45.3124,13442.0
2022-08-29 12:40:00,48.2,48.27,48.19,48.26,15720.0,45.303,45.3688,45.2936,45.3594,15720.0
2022-08-29 12:45:00,48.27,48.35,48.24,48.34,38423.0,45.3688,45.444,45.3406,45.4346,38423.0
2022-08-29 12:50:00,48.34,48.38,48.33,48.38,12773.0,45.4346,45.4722,45.4252,45.4722,12773.0
2022-08-29 12:55:00,48.38,48.39,48.32,48.33,12709.0,45.4722,45.4816,45.4158,45.4252,12709.0
2022-08-29 13:00:00,48.33,48.39,48.32,48.36,49742.0,45.4252,45.4816,45.4158,45.4534,49742.0
2022-08-29 13:05:00,48.36,48.44,48.36,48.42,12829.0,45.4534,45.5285,45.4534,45.5098,12829.0
2022-08-29 13:10:00,48.41,48.42,48.35,48.36,14085.0,45.5004,45.5098,45.444,45.4534,14085.0
2022-08-29 13:15:00,48.36,48.38,48.27,48.28,17230.0,45.4534,45.4722,45.3688,45.3782,17230.0
2022-08-29 13:20:00,48.28,48.29,48.21,48.23,15973.0,45.3782,45.3876,45.3124,45.3312,15973.0
2022-08-29 13:25:00,48.24,48.32,48.23,48.32,14482.0,45.3406,45.4158,45.3312,45.4158,14482.0
2022-08-29 13:30:00,48.32,48.38,48.31,48.37,9048.0,45.4158,45.4722,45.4064,45.4628,9048.0
2022-08-29 13:35:00,48.36,48.4,48.35,48.4,10844.0,45.4534,45.491,45.444,45.491,10844.0
2022-08-29 13:40:00,48.4,48.47,48.37,48.46,14746.0,45.491,45.5567,45.4628,45.5473,14746.0
2022-08-29 13:45:00,48.46,48.49,48.4,48.42,11703.0,45.5473,45.5755,45.491,45.5098,11703.0
2022-08-29 13:50:00,48.41,48.45,48.41,48.41,9126.0,45.5004,45.5379,45.5004,45.5004,9126.0
2022-08-29 13:55:00,48.41,48.44,48.41,48.42,11047.0,45.5004,45.5285,45.5004,45.5098,11047.0
2022-08-29 14:00:00,48.42,48.43,48.4,48.41,7522.0,45.5098,45.5191,45.491,45.5004,7522.0
2022-08-29 14:05:00,48.41,48.45,48.4,48.41,13755.0,45.5004,45.5379,45.491,45.5004,13755.0
2022-08-29 14:10:00,48.39,48.42,48.37,48.39,13960.0,45.4816,45.5098,45.4628,45.4816,13960.0
2022-08-29 14:15:00,48.38,48.39,48.34,48.36,14519.0,45.4722,45.4816,45.4346,45.4534,14519.0
2022-08-29 14:20:00,48.36,48.38,48.34,48.35,11387.0,45.4534,45.4722,45.4346,45.444,11387.0
2022-08-29 14:25:00,48.35,48.4,48.35,48.36,16868.0,45.444,45.491,45.444,45.4534,16868.0
2022-08-29 14:30:00,48.36,48.44,48.35,48.43,10809.0,45.4534,45.5285,45.444,45.5191,10809.0
2022-08-29 14:35:00,48.43,48.46,48.41,48.43,10985.0,45.5191,45.5473,45.5004,45.5191,10985.0
2022-08-29 14:40:00,48.43,48.48,48.42,48.47,7603.0,45.5191,45.5661,45.5098,45.5567,7603.0
2022-08-29 14:45:00,48.47,48.47,48.42,48.44,9487.0,45.5567,45.5567,45.5098,45.5285,9487.0
2022-08-29 14:50:00,48.43,48.43,48.38,48.4,13389.0,45.5191,45.5191,45.4722,45.491,13389.0
2022-08-29 14:55:00,48.39,48.44,48.36,48.43,25937.0,45.4816,45.5285,45.4534,45.5191,25937.0
2022-08-29 15:00:00,48.41,48.52,48.41,48.47,14417.0,45.5004,45.6037,45.5004,45.5567,14417.0
2022-08-29 15:05:00,48.47,48.5,48.4,48.46,18592.0,45.5567,45.5849,45.491,45.5473,18592.0
2022-08-29 15:10:00,48.46,48.5,48.43,48.47,17506.0,45.5473,45.5849,45.5191,45.5567,17506.0
2022-08-29 15:15:00,48.46,48.49,48.41,48.41,14658.0,45.5473,45.5755,45.5004,45.5004,14658.0
2022-08-29 15:20:00,48.41,48.41,48.35,48.37,20680.0,45.5004,45.5004,45.444,45.4628,20680.0
2022-08-29 15:25:00,48.37,48.37,48.3,48.31,15501.0,45.4628,45.4628,45.397,45.4064,15501.0
2022-08-29 15:30:00,48.31,48.41,48.29,48.4,32259.0,45.4064,45.5004,45.3876,45.491,32259.0
2022-08-29 15:35:00,48.39,48.45,48.39,48.45,19900.0,45.4816,45.5379,45.4816,45.5379,19900.0
2022-08-29 15:40:00,48.45,48.45,48.38,48.39,39860.0,45.5379,45.5379,45.4722,45.4816,39860.0
2022-08-29 15:45:00,48.39,48.39,48.33,48.36,55265.0,45.4816,45.4816,45.4252,45.4534,55265.0
2022-08-29 15:50:00,48.36,48.38,48.28,48.31,101674.0,45.4534,45.4722,45.3782,45.4064,101674.0
2022-08-29 15:55:00,48.31,48.34,48.27,48.3,187937.0,45.4064,45.4346,45.3688,45.397,187937.0
2022-08-30 09:30:00,48.39,48.41,48.07,48.16,79303.0,45.4816,45.5004,45.1808,45.2654,79303.0
2022-08-30 09:35:00,48.15,48.29,48.08,48.27,26145.0,45.256,45.3876,45.1902,45.3688,26145.0
2022-08-30 09:40:00,48.26,48.28,48.12,48.12,16681.0,45.3594,45.3782,45.2278,45.2278,16681.0
2022-08-30 09:45:00,48.14,48.33,48.14,48.25,42671.0,45.2466,45.4252,45.2466,45.35,42671.0
2022-08-30 09:50:00,48.26,48.29,48.22,48.23,48382.0,45.3594,45.3876,45.3218,45.3312,48382.0
2022-08-30 09:55:00,48.25,48.31,48.23,48.25,16748.0,45.35,45.4064,45.3312,45.35,16748.0
2022-08-30 10:00:00,48.25,48.35,48.24,48.25,27517.0,45.35,45.444,45.3406,45.35,27517.0
2022-08-30 10:05:00,48.25,48.26,47.96,48.0,50069.0,45.35,45.3594,45.0774,45.115,50069.0
2022-08-30 10:10:00,48.01,48.09,48.0,48.05,14700.0,45.1244,45.1996,45.115,45.162,14700.0
2022-08-30 10:15:00,48.04,48.06,48.01,48.03,11521.0,45.1526,45.1714,45.1244,45.1432,11521.0
2022-08-30 10:20:00,48.01,48.08,48.01,48.05,15590.0,45.1244,45.1902,45.1244,45.162,15590.0
2022-08-30 10:25:00,48.06,48.07,48.0,48.02,12340.0,45.1714,45.1808,45.115,45.1338,12340.0
2022-08-30 10:30:00,48.01,48.04,47.97,48.01,28802.0,45.1244,45.1526,45.0868,45.1244,28802.0
2022-08-30 10:35:00,48.01,48.01,47.93,47.97,77819.0,45.1244,45.1244,45.0492,45.0868,77819.0
2022-08-30 10:40:00,47.96,47.97,47.85,47.86,18598.0,45.0774,45.0868,44.974,44.9834,18598.0
2022-08-30 10:45:00,47.85,47.85,47.64,47.65,20809.0,44.974,44.974,44.7766,44.786,20809.0
2022-08-30 10:50:00,47.64,47.71,47.6,47.7,24961.0,44.7766,44.8424,44.739,44.833,24961.0
2022-08-30 10:55:00,47.68,47.76,47.66,47.76,11026.0,44.8142,44.8894,44.7954,44.8894,11026.0
2022-08-30 11:00:00,47.76,47.89,47.75,47.89,16387.0,44.8894,45.0116,44.88,45.0116,16387.0
2022-08-30 11:05:00,47.89,47.91,47.85,47.86,25369.0,45.0116,45.0304,44.974,44.9834,25369.0
2022-08-30 11:10:00,47.87,47.9,47.81,47.84,12517.0,44.9928,45.021,44.9364,44.9646,12517.0
2022-08-30 11:15:00,47.84,47.95,47.84,47.95,13407.0,44.9646,45.068,44.9646,45.068,13407.0
2022-08-30 11:20:00,47.96,47.96,47.88,47.91,15968.0,45.0774,45.0774,45.0022,45.0304,15968.0
2022-08-30 11:25:00,47.9,47.96,47.88,47.89,19767.0,45.021,45.0774,45.0022,45.0116,19767.0
2022-08-30 11:30:00,47.88,47.95,47.83,47.93,16400.0,45.0022,45.068,44.9552,45.0492,16400.0
2022-08-30 11:35:00,47.94,47.94,47.88,47.89,12827.0,45.0586,45.0586,45.0022,45.0116,12827.0
2022-08-30 11:40:00,47.88,47.9,47.84,47.88,23271.0,45.0022,45.021,44.9646,45.0022,23271.0
2022-08-30 11:45:00,47.86,47.87,47.82,47.83,11675.0,44.9834,44.9928,44.9458,44.9552,11675.0
2022-08-30 11:50:00,47.84,47.91,47.84,47.9,9359.0,44.9646,45.0304,44.9646,45.021,9359.0
2022-08-30 11:55:00,47.9,47.92,47.85,47.87,8545.0,45.021,45.0398,44.974,44.9928,8545.0
2022-08-30 12:00:00,47.87,47.94,47.84,47.87,8430.0,44.9928,45.0586,44.9646,44.9928,8430.0
2022-08-30 12:05:00,47.86,47.94,47.86,47.93,30223.0,44.9834,45.0586,44.9834,45.0492,30223.0
2022-08-30 12:10:00,47.93,48.04,47.9,48.04,27369.0,45.0492,45.1526,45.021,45.1526,27369.0
2022-08-30 12:15:00,48.04,48.05,47.99,48.0,21863.0,45.1526,45.162,45.1056,45.115,21863.0
2022-08-30 12:20:00,48.0,48.01,47.95,47.96,38532.0,45.115,45.1244,45.068,45.0774,38532.0
2022-08-30 12:25:00,47.96,47.97,47.85,47.91,12676.0,45.0774,45.0868,44.974,45.0304,12676.0
2022-08-30 12:30:00,47.91,47.91,47.82,47.85,10087.0,45.0304,45.0304,44.9458,44.974,10087.0
2022-08-30 12:35:00,47.85,47.88,47.85,47.87,12839.0,44.974,45.0022,44.974,44.9928,12839.0
2022-08-30 12:40:00,47.89,47.91,47.87,47.89,26471.0,45.0116,45.0304,44.9928,45.0116,26471.0
2022-08-30 12:45:00,47.88,47.92,47.86,47.88,22332.0,45.0022,45.0398,44.9834,45.0022,22332.0
2022-08-30 12:50:00,47.87,47.92,47.87,47.91,10746.0,44.9928,45.0398,44.9928,45.0304,10746.0
2022-08-30 12:55:00,47.91,47.93,47.89,47.89,14527.0,45.0304,45.0492,45.0116,45.0116,14527.0
2022-08-30 13:00:00,47.89,47.92,47.88,47.9,11646.0,45.0116,45.0398,45.0022,45.021,11646.0
2022-08-30 13:05:00,47.9,47.95,47.86,47.86,28406.0,45.021,45.068,44.9834,44.9834,28406.0
2022-08-30 13:10:00,47.86,47.86,47.77,47.8,23887.0,44.9834,44.9834,44.8988,44.927,23887.0
2022-08-30 13:15:00,47.8,47.8,47.74,47.75,11162.0,44.927,44.927,44.8706,44.88,11162.0
2022-08-30 13:20:00,47.73,47.76,47.71,47.74,7028.0,44.8612,44.8894,44.8424,44.8706,7028.0
2022-08-30 13:25:00,47.74,47.78,47.74,47.77,10775.0,44.8706,44.9082,44.8706,44.8988,10775.0
2022-08-30 13:30:00,47.77,47.81,47.74,47.76,16634.0,44.8988,44.9364,44.8706,44.8894,16634.0
2022-08-30 13:35:00,47.76,47.76,47.7,47.73,17454.0,44.8894,44.8894,44.833,44.8612,17454.0
2022-08-30 13:40:00,47.74,47.74,47.63,47.64,12801.0,44.8706,44.8706,44.7672,44.7766,12801.0
2022-08-30 13:45:00,47.63,47.73,47.62,47.71,17437.0,44.7672,44.8612,44.7578,44.8424,17437.0
2022-08-30 13:50:00,47.72,47.74,47.66,47.72,11764.0,44.8518,44.8706,44.7954,44.8518,11764.0
2022-08-30 13:55:00,47.72,47.74,47.7,47.73,12058.0,44.8518,44.8706,44.833,44.8612,12058.0
2022-08-30 14:00:00,47.73,47.77,47.7,47.73,15158.0,44.8612,44.8988,44.833,44.8612,15158.0
2022-08-30 14:05:00,47.73,47.75,47.69,47.69,12864.0,44.8612,44.88,44.8236,44.8236,12864.0
2022-08-30 14:10:00,47.69,47.73,47.67,47.71,8848.0,44.8236,44.8612,44.8048,44.8424,8848.0
2022-08-30 14:15:00,47.72,47.74,47.7,47.73,10851.0,44.8518,44.8706,44.833,44.8612,10851.0
2022-08-30 14:20:00,47.73,47.81,47.72,47.78,32294.0,44.8612,44.9364,44.8518,44.9082,32294.0
2022-08-30 14:25:00,47.77,47.8,47.76,47.77,49120.0,44.8988,44.927,44.8894,44.8988,49120.0
2022-08-30 14:30:00,47.77,47.82,47.76,47.8,25264.0,44.8988,44.9458,44.8894,44.927,25264.0
2022-08-30 14:35:00,47.8,47.82,47.76,47.82,25916.0,44.927,44.9458,44.8894,44.9458,25916.0
2022-08-30 14:40:00,47.82,47.84,47.77,47.78,30913.0,44.9458,44.9646,44.8988,44.9082,30913.0
2022-08-30 14:45:00,47.77,47.79,47.67,47.69,65909.0,44.8988,44.9176,44.8048,44.8236,65909.0
2022-08-30 14:50:00,47.69,47.69,47.62,47.67,13409.0,44.8236,44.8236,44.7578,44.8048,13409.0
2022-08-30 14:55:00,47.66,47.68,47.6,47.65,16910.0,44.7954,44.8142,44.739,44.786,16910.0
2022-08-30 15:00:00,47.66,47.76,47.65,47.71,21321.0,44.7954,44.8894,44.786,44.8424,21321.0
2022-08-30 15:05:00,47.72,47.77,47.71,47.74,21614.0,44.8518,44.8988,44.8424,44.8706,21614.0
2022-08-30 15:10:00,47.75,47.81,47.74,47.81,13254.0,44.88,44.9364,44.8706,44.9364,13254.0
2022-08-30 15:15:00,47.82,47.82,47.7,47.72,17172.0,44.9458,44.9458,44.833,44.8518,17172.0
2022-08-30 15:20:00,47.72,47.72,47.66,47.7,15684.0,44.8518,44.8518,44.7954,44.833,15684.0
2022-08-30 15:25:00,47.7,47.7,47.63,47.65,16930.0,44.833,44.833,44.7672,44.786,16930.0
2022-08-30 15:30:00,47.63,47.68,47.58,47.67,79823.0,44.7672,44.8142,44.7202,44.8048,79823.0
2022-08-30 15:35:00,47.67,47.7,47.63,47.68,20604.0,44.8048,44.833,44.7672,44.8142,20604.0
2022-08-30 15:40:00,47.67,47.73,47.66,47.69,35613.0,44.8048,44.8612,44.7954,44.8236,35613.0
2022-08-30 15:45:00,47.69,47.7,47.55,47.55,153685.0,44.8236,44.833,44.692,44.692,153685.0
2022-08-30 15:50:00,47.55,47.57,47.4,47.45,145280.0,44.692,44.7108,44.5511,44.5981,145280.0
2022-08-30 15:55:00,47.45,47.53,47.42,47.51,242713.0,44.5981,44.6732,44.5699,44.6544,242713.0
2022-08-31 09:30:00,47.58,47.8,47.48,47.78,65072.0,44.7202,44.927,44.6262,44.9082,65072.0
2022-08-31 09:35:00,47.8,47.83,47.67,47.76,32085.0,44.927,44.9552,44.8048,44.8894,32085.0
2022-08-31 09:40:00,47.76,47.87,47.72,47.86,28608.0,44.8894,44.9928,44.8518,44.9834,28608.0
2022-08-31 09:45:00,47.84,47.87,47.71,47.72,18258.0,44.9646,44.9928,44.8424,44.8518,18258.0
2022-08-31 09:50:00,47.71,47.76,47.62,47.72,28501.0,44.8424,44.8894,44.7578,44.8518,28501.0
2022-08-31 09:55:00,47.71,47.73,47.65,47.68,26666.0,44.8424,44.8612,44.786,44.8142,26666.0
2022-08-31 10:00:00,47.69,47.7,47.56,47.65,32622.0,44.8236,44.833,44.7014,44.786,32622.0
2022-08-31 10:05:00,47.64,47.72,47.61,47.65,29280.0,44.7766,44.8518,44.7484,44.786,29280.0
2022-08-31 10:10:00,47.64,47.64,47.54,47.59,21277.0,44.7766,44.7766,44.6826,44.7296,21277.0
2022-08-31 10:15:00,47.59,47.69,47.56,47.64,53816.0,44.7296,44.8236,44.7014,44.7766,53816.0
2022-08-31 10:20:00,47.64,47.76,47.6,47.76,41842.0,44.7766,44.8894,44.739,44.8894,41842.0
2022-08-31 10:25:00,47.76,47.9,47.72,47.86,48765.0,44.8894,45.021,44.8518,44.9834,48765.0
2022-08-31 10:30:00,47.86,47.99,47.86,47.97,39686.0,44.9834,45.1056,44.9834,45.0868,39686.0
2022-08-31 10:35:00,47.98,48.05,47.92,47.93,61979.0,45.0962,45.162,45.0398,45.0492,61979.0
2022-08-31 10:40:00,47.94,47.95,47.88,47.94,18516.0,45.0586,45.068,45.0022,45.0586,18516.0
2022-08-31 10:45:00,47.95,47.99,47.88,47.89,111843.0,45.068,45.1056,45.0022,45.0116,111843.0
2022-08-31 10:50:00,47.89,47.96,47.84,47.95,23752.0,45.0116,45.0774,44.9646,45.068,23752.0
2022-08-31 10:55:00,47.95,48.01,47.91,47.96,23340.0,45.068,45.1244,45.0304,45.0774,23340.0
2022-08-31 11:00:00,47.96,48.02,47.91,47.97,23959.0,45.0774,45.1338,45.0304,45.0868,23959.0
2022-08-31 11:05:00,47.96,47.99,47.9,47.97,21477.0,45.0774,45.1056,45.021,45.0868,21477.0
2022-08-31 11:10:00,47.96,47.97,47.89,47.94,14838.0,45.0774,45.0868,45.0116,45.0586,14838.0
2022-08-31 11:15:00,47.93,47.97,47.88,47.96,13488.0,45.0492,45.0868,45.0022,45.0774,13488.0
2022-08-31 11:20:00,47.97,48.15,47.97,48.09,38879.0,45.0868,45.256,45.0868,45.1996,38879.0
2022-08-31 11:25:00,48.09,48.09,48.01,48.08,25072.0,45.1996,45.1996,45.1244,45.1902,25072.0
2022-08-31 11:30:00,48.07,48.08,47.97,48.07,28092.0,45.1808,45.1902,45.0868,45.1808,28092.0
2022-08-31 11:35:00,48.06,48.19,48.05,48.08,27864.0,45.1714,45.2936,45.162,45.1902,27864.0
2022-08-31 11:40:00,48.08,48.12,48.06,48.11,15321.0,45.1902,45.2278,45.1714,45.2184,15321.0
2022-08-31 11:45:00,48.12,48.12,48.06,48.11,15749.0,45.2278,45.2278,45.1714,45.2184,15749.0
2022-08-31 11:50:00,48.11,48.15,48.1,48.14,17537.0,45.2184,45.256,45.209,45.2466,17537.0
2022-08-31 11:55:00,48.14,48.16,48.1,48.11,22538.0,45.2466,45.2654,45.209,45.2184,22538.0
2022-08-31 12:00:00,48.12,48.13,48.03,48.04,35723.0,45.2278,45.2372,45.1432,45.1526,35723.0
2022-08-31 12:05:00,48.04,48.06,47.99,48.02,16773.0,45.1526,45.1714,45.1056,45.1338,16773.0
2022-08-31 12:10:00,48.02,48.02,47.95,47.97,15188.0,45.1338,45.1338,45.068,45.0868,15188.0
2022-08-31 12:15:00,47.96,48.03,47.96,48.0,16064.0,45.0774,45.1432,45.0774,45.115,16064.0
2022-08-31 12:20:00,48.0,48.04,47.93,47.94,20475.0,45.115,45.1526,45.0492,45.0586,20475.0
2022-08-31 12:25:00,47.94,48.03,47.93,48.01,28727.0,45.0586,45.1432,45.0492,45.1244,28727.0
2022-08-31 12:30:00,48.01,48.05,47.99,48.03,16636.0,45.1244,45.162,45.1056,45.1432,16636.0
2022-08-31 12:35:00,48.03,48.05,48.0,48.03,10825.0,45.1432,45.162,45.115,45.1432,10825.0
2022-08-31 12:40:00,48.01,48.01,47.93,47.98,20036.0,45.1244,45.1244,45.0492,45.0962,20036.0
2022-08-31 12:45:00,47.97,48.04,47.97,48.01,11464.0,45.0868,45.1526,45.0868,45.1244,11464.0
2022-08-31 12:50:00,48.01,48.02,47.98,47.98,10766.0,45.1244,45.1338,45.0962,45.0962,10766.0
2022-08-31 12:55:00,47.97,48.01,47.94,48.01,10133.0,45.0868,45.1244,45.0586,45.1244,10133.0
2022-08-31 13:00:00,48.03,48.14,48.02,48.06,21523.0,45.1432,45.2466,45.1338,45.1714,21523.0
2022-08-31 13:05:00,48.08,48.13,48.08,48.13,10022.0,45.1902,45.2372,45.1902,45.2372,10022.0
2022-08-31 13:10:00,48.13,48.19,48.12,48.17,12003.0,45.2372,45.2936,45.2278,45.2748,12003.0
2022-08-31 13:15:00,48.18,48.19,48.12,48.12,9515.0,45.2842,45.2936,45.2278,45.2278,9515.0
2022-08-31 13:20:00,48.12,48.18,48.08,48.08,26537.0,45.2278,45.2842,45.1902,45.1902,26537.0
2022-08-31 13:25:00,48.09,48.13,48.06,48.11,14567.0,45.1996,45.2372,45.1714,45.2184,14567.0
2022-08-31 13:30:00,48.11,48.13,48.07,48.13,11304.0,45.2184,45.2372,45.1808,45.2372,11304.0
2022-08-31 13:35:00,48.13,48.13,48.05,48.05,15817.0,45.2372,45.2372,45.162,45.162,15817.0
2022-08-31 13:40:00,48.06,48.08,48.03,48.08,13464.0,45.1714,45.1902,45.1432,45.1902,13464.0
2022-08-31 13:45:00,48.07,48.1,48.01,48.03,15002.0,45.1808,45.209,45.1244,45.1432,15002.0
2022-08-31 13:50:00,48.04,48.07,48.01,48.05,16514.0,45.1526,45.1808,45.1244,45.162,16514.0
2022-08-31 13:55:00,48.05,48.12,48.03,48.12,40273.0,45.162,45.2278,45.1432,45.2278,40273.0
2022-08-31 14:00:00,48.11,48.11,48.01,48.01,37837.0,45.2184,45.2184,45.1244,45.1244,37837.0
2022-08-31 14:05:00,48.01,48.01,47.91,47.98,22467.0,45.1244,45.1244,45.0304,45.0962,22467.0
2022-08-31 14:10:00,47.98,47.99,47.95,47.98,22625.0,45.0962,45.1056,45.068,45.0962,22625.0
2022-08-31 14:15:00,47.98,47.98,47.84,47.86,31061.0,45.0962,45.0962,44.9646,44.9834,31061.0
2022-08-31 14:20:00,47.86,47.86,47.78,47.8,23620.0,44.9834,44.9834,44.9082,44.927,23620.0
2022-08-31 14:25:00,47.8,47.82,47.77,47.77,22180.0,44.927,44.9458,44.8988,44.8988,22180.0
2022-08-31 14:30:00,47.77,47.79,47.71,47.75,23827.0,44.8988,44.9176,44.8424,44.88,23827.0
2022-08-31 14:35:00,47.75,47.8,47.75,47.77,19456.0,44.88,44.927,44.88,44.8988,19456.0
2022-08-31 14:40:00,47.78,47.79,47.69,47.73,20892.0,44.9082,44.9176,44.8236,44.8612,20892.0
2022-08-31 14:45:00,47.72,47.77,47.7,47.74,29940.0,44.8518,44.8988,44.833,44.8706,29940.0
2022-08-31 14:50:00,47.73,47.81,47.69,47.8,50043.0,44.8612,44.9364,44.8236,44.927,50043.0
2022-08-31 14:55:00,47.8,47.81,47.75,47.79,35840.0,44.927,44.9364,44.88,44.9176,35840.0
2022-08-31 15:00:00,47.79,47.82,47.73,47.77,27446.0,44.9176,44.9458,44.8612,44.8988,27446.0
2022-08-31 15:05:00,47.76,47.81,47.74,47.78,24705.0,44.8894,44.9364,44.8706,44.9082,24705.0
2022-08-31 15:10:00,47.77,47.81,47.77,47.81,20442.0,44.8988,44.9364,44.8988,44.9364,20442.0
2022-08-31 15:15:00,47.82,47.87,47.81,47.84,18032.0,44.9458,44.9928,44.9364,44.9646,18032.0
2022-08-31 15:20:00,47.84,47.84,47.73,47.75,32201.0,44.9646,44.9646,44.8612,44.88,32201.0
2022-08-31 15:25:00,47.76,47.81,47.75,47.8,27567.0,44.8894,44.9364,44.88,44.927,27567.0
2022-08-31 15:30:00,47.8,47.81,47.71,47.73,44190.0,44.927,44.9364,44.8424,44.8612,44190.0
2022-08-31 15:35:00,47.72,47.8,47.7,47.78,45371.0,44.8518,44.927,44.833,44.9082,45371.0
2022-08-31 15:40:00,47.78,47.84,47.75,47.84,48648.0,44.9082,44.9646,44.88,44.9646,48648.0
2022-08-31 15:45:00,47.83,47.92,47.83,47.91,84774.0,44.9552,45.0398,44.9552,45.0304,84774.0
2022-08-31 15:50:00,47.91,48.01,47.89,47.97,204446.0,45.0304,45.1244,45.0116,45.0868,204446.0
2022-08-31 15:55:00,47.97,48.02,47.91,47.93,620223.0,45.0868,45.1338,45.0304,45.0492,620223.0
2022-09-01 09:30:00,47.86,48.63,47.85,48.47,153783.0,44.9834,45.7071,44.974,45.5567,153783.0
2022-09-01 09:35:00,48.45,48.45,47.93,48.16,60020.0,45.5379,45.5379,45.0492,45.2654,60020.0
2022-09-01 09:40:00,48.16,48.33,48.07,48.32,34323.0,45.2654,45.4252,45.1808,45.4158,34323.0
2022-09-01 09:45:00,48.33,48.5,48.31,48.47,78873.0,45.4252,45.5849,45.4064,45.5567,78873.0
2022-09-01 09:50:00,48.46,48.62,48.46,48.61,60299.0,45.5473,45.6977,45.5473,45.6883,60299.0
2022-09-01 09:55:00,48.6,48.61,48.47,48.48,43334.0,45.6789,45.6883,45.5567,45.5661,43334.0
2022-09-01 10:00:00,48.48,48.62,48.34,48.44,69377.0,45.5661,45.6977,45.4346,45.5285,69377.0
2022-09-01 10:05:00,48.43,48.57,48.41,48.57,41181.0,45.5191,45.6507,45.5004,45.6507,41181.0
2022-09-01 10:10:00,48.55,48.56,48.37,48.43,68970.0,45.6319,45.6413,45.4628,45.5191,68970.0
2022-09-01 10:15:00,48.42,48.73,48.41,48.6,85017.0,45.5098,45.8011,45.5004,45.6789,85017.0
2022-09-01 10:20:00,48.57,48.9,48.56,48.85,75108.0,45.6507,45.9609,45.6413,45.9139,75108.0
2022-09-01 10:25:00,48.86,49.09,48.86,49.09,151581.0,45.9233,46.1395,45.9233,46.1395,151581.0
2022-09-01 10:30:00,49.09,49.13,48.99,49.02,133595.0,46.1395,46.1771,46.0455,46.0737,133595.0
2022-09-01 10:35:00,49.02,49.19,49.0,49.08,103846.0,46.0737,46.2335,46.0549,46.1301,103846.0
2022-09-01 10:40:00,49.07,49.12,48.89,48.9,209565.0,46.1207,46.1677,45.9515,45.9609,209565.0
2022-09-01 10:45:00,48.9,49.09,48.89,49.06,91116.0,45.9609,46.1395,45.9515,46.1113,91116.0
2022-09-01 10:50:00,49.06,49.08,48.85,48.88,59638.0,46.1113,46.1301,45.9139,45.9421,59638.0
2022-09-01 10:55:00,48.89,48.98,48.87,48.98,75575.0,45.9515,46.0361,45.9327,46.0361,75575.0
2022-09-01 11:00:00,48.99,49.1,48.88,48.96,70730.0,46.0455,46.1489,45.9421,46.0173,70730.0
2022-09-01 11:05:00,48.96,49.22,48.95,49.15,55457.0,46.0173,46.2617,46.0079,46.1959,55457.0
2022-09-01 11:10:00,49.15,49.24,49.13,49.19,56433.0,46.1959,46.2805,46.1771,46.2335,56433.0
2022-09-01 11:15:00,49.17,49.24,49.14,49.21,75253.0,46.2147,46.2805,46.1865,46.2523,75253.0
2022-09-01 11:20:00,49.2,49.39,49.16,49.32,72328.0,46.2429,46.4214,46.2053,46.3557,72328.0
2022-09-01 11:25:00,49.32,49.37,49.26,49.32,81411.0,46.3557,46.4027,46.2993,46.3557,81411.0
2022-09-01 11:30:00,49.32,49.4,49.23,49.29,103668.0,46.3557,46.4308,46.2711,46.3275,103668.0
2022-09-01 11:35:00,49.29,49.36,49.2,49.21,49791.0,46.3275,46.3933,46.2429,46.2523,49791.0
2022-09-01 11:40:00,49.2,49.2,49.04,49.07,49014.0,46.2429,46.2429,46.0925,46.1207,49014.0
2022-09-01 11:45:00,49.07,49.14,49.06,49.08,32459.0,46.1207,46.1865,46.1113,46.1301,32459.0
2022-09-01 11:50:00,49.08,49.08,48.89,48.94,67243.0,46.1301,46.1301,45.9515,45.9985,67243.0
2022-09-01 11:55:00,48.94,48.97,48.87,48.97,72024.0,45.9985,46.0267,45.9327,46.0267,72024.0
2022-09-01 12:00:00,48.96,49.02,48.93,49.02,43613.0,46.0173,46.0737,45.9891,46.0737,43613.0
2022-09-01 12:05:00,49.02,49.09,48.98,49.05,35967.0,46.0737,46.1395,46.0361,46.1019,35967.0
2022-09-01 12:10:00,49.05,49.07,48.97,48.99,33301.0,46.1019,46.1207,46.0267,46.0455,33301.0
2022-09-01 12:15:00,48.99,49.0,48.92,48.93,37009.0,46.0455,46.0549,45.9797,45.9891,37009.0
2022-09-01 12:20:00,48.94,49.05,48.88,49.05,43878.0,45.9985,46.1019,45.9421,46.1019,43878.0
2022-09-01 12:25:00,49.05,49.05,48.93,48.94,24701.0,46.1019,46.1019,45.9891,45.9985,24701.0
2022-09-01 12:30:00,48.94,48.94,48.89,48.93,21561.0,45.9985,45.9985,45.9515,45.9891,21561.0
2022-09-01 12:35:00,48.93,48.95,48.9,48.92,19624.0,45.9891,46.0079,45.9609,45.9797,19624.0
2022-09-01 12:40:00,48.91,48.92,48.88,48.88,82033.0,45.9703,45.9797,45.9421,45.9421,82033.0
2022-09-01 12:45:00,48.88,48.96,48.86,48.92,86255.0,45.9421,46.0173,45.9233,45.9797,86255.0
2022-09-01 12:50:00,48.91,48.94,48.88,48.92,23050.0,45.9703,45.9985,45.9421,45.9797,23050.0
2022-09-01 12:55:00,48.93,48.95,48.88,48.91,38096.0,45.9891,46.0079,45.9421,45.9703,38096.0
2022-09-01 13:00:00,48.91,48.92,48.87,48.9,35741.0,45.9703,45.9797,45.9327,45.9609,35741.0
2022-09-01 13:05:00,48.89,48.91,48.81,48.85,39249.0,45.9515,45.9703,45.8763,45.9139,39249.0
2022-09-01 13:10:00,48.86,48.95,48.83,48.95,37634.0,45.9233,46.0079,45.8951,46.0079,37634.0
2022-09-01 13:15:00,48.95,48.97,48.87,48.87,19641.0,46.0079,46.0267,45.9327,45.9327,19641.0
2022-09-01 13:20:00,48.88,48.93,48.85,48.91,32164.0,45.9421,45.9891,45.9139,45.9703,32164.0
2022-09-01 13:25:00,48.9,48.96,48.89,48.94,27168.0,45.9609,46.0173,45.9515,45.9985,27168.0
2022-09-01 13:30:00,48.95,48.97,48.79,48.8,32918.0,46.0079,46.0267,45.8575,45.8669,32918.0
2022-09-01 13:35:00,48.8,48.86,48.78,48.8,66398.0,45.8669,45.9233,45.8481,45.8669,66398.0
2022-09-01 13:40:00,48.8,48.89,48.79,48.84,32243.0,45.8669,45.9515,45.8575,45.9045,32243.0
2022-09-01 13:45:00,48.83,48.84,48.79,48.83,17420.0,45.8951,45.9045,45.8575,45.8951,17420.0
2022-09-01 13:50:00,48.83,48.85,48.79,48.81,24572.0,45.8951,45.9139,45.8575,45.8763,24572.0
2022-09-01 13:55:00,48.81,48.83,48.78,48.8,40781.0,45.8763,45.8951,45.8481,45.8669,40781.0
2022-09-01 14:00:00,48.81,48.86,48.74,48.8,50159.0,45.8763,45.9233,45.8105,45.8669,50159.0
2022-09-01 14:05:00,48.81,48.83,48.72,48.78,131044.0,45.8763,45.8951,45.7917,45.8481,131044.0
2022-09-01 14:10:00,48.77,48.8,48.68,48.73,32427.0,45.8387,45.8669,45.7541,45.8011,32427.0
2022-09-01 14:15:00,48.73,48.77,48.68,48.72,29609.0,45.8011,45.8387,45.7541,45.7917,29609.0
2022-09-01 14:20:00,48.72,48.83,48.71,48.82,27904.0,45.7917,45.8951,45.7823,45.8857,27904.0
2022-09-01 14:25:00,48.82,48.83,48.67,48.68,64259.0,45.8857,45.8951,45.7447,45.7541,64259.0
2022-09-01 14:30:00,48.69,48.77,48.68,48.69,33084.0,45.7635,45.8387,45.7541,45.7635,33084.0
2022-09-01 14:35:00,48.7,48.75,48.65,48.68,43334.0,45.7729,45.8199,45.7259,45.7541,43334.0
2022-09-01 14:40:00,48.68,48.72,48.65,48.71,38921.0,45.7541,45.7917,45.7259,45.7823,38921.0
2022-09-01 14:45:00,48.71,48.76,48.62,48.62,43083.0,45.7823,45.8293,45.6977,45.6977,43083.0
2022-09-01 14:50:00,48.63,48.71,48.61,48.71,35385.0,45.7071,45.7823,45.6883,45.7823,35385.0
2022-09-01 14:55:00,48.7,48.73,48.65,48.66,23945.0,45.7729,45.8011,45.7259,45.7353,23945.0
2022-09-01 15:00:00,48.65,48.7,48.59,48.6,20892.0,45.7259,45.7729,45.6695,45.6789,20892.0
2022-09-01 15:05:00,48.6,48.66,48.59,48.64,30307.0,45.6789,45.7353,45.6695,45.7165,30307.0
2022-09-01 15:10:00,48.63,48.66,48.54,48.57,142597.0,45.7071,45.7353,45.6225,45.6507,142597.0
2022-09-01 15:15:00,48.56,48.58,48.47,48.48,23524.0,45.6413,45.6601,45.5567,45.5661,23524.0
2022-09-01 15:20:00,48.47,48.53,48.45,48.53,51744.0,45.5567,45.6131,45.5379,45.6131,51744.0
2022-09-01 15:25:00,48.53,48.58,48.49,48.55,35408.0,45.6131,45.6601,45.5755,45.6319,35408.0
2022-09-01 15:30:00,48.55,48.61,48.52,48.59,65746.0,45.6319,45.6883,45.6037,45.6695,65746.0
2022-09-01 15:35:00,48.59,48.7,48.58,48.62,59541.0,45.6695,45.7729,45.6601,45.6977,59541.0
2022-09-01 15:40:00,48.63,48.75,48.58,48.63,261974.0,45.7071,45.8199,45.6601,45.7071,261974.0
2022-09-01 15:45:00,48.63,48.66,48.55,48.55,111182.0,45.7071,45.7353,45.6319,45.6319,111182.0
2022-09-01 15:50:00,48.55,48.66,48.52,48.61,160953.0,45.6319,45.7353,45.6037,45.6883,160953.0
2022-09-01 15:55:00,48.61,48.65,48.57,48.61,386498.0,45.6883,45.7259,45.6507,45.6883,386498.0
2022-09-02 09:30:00,48.9,49.25,48.75,49.03,159765.0,45.9609,46.2899,45.8199,46.0831,159765.0
2022-09-02 09:35:00,49.03,49.35,48.96,49.25,56220.0,46.0831,46.3839,46.0173,46.2899,56220.0
2022-09-02 09:40:00,49.23,49.23,48.98,48.99,45322.0,46.2711,46.2711,46.0361,46.0455,45322.0
2022-09-02 09:45:00,48.99,49.03,48.83,48.89,37568.0,46.0455,46.0831,45.8951,45.9515,37568.0
2022-09-02 09:50:00,48.88,48.99,48.85,48.99,26929.0,45.9421,46.0455,45.9139,46.0455,26929.0
2022-09-02 09:55:00,48.99,49.07,48.96,48.98,18231.0,46.0455,46.1207,46.0173,46.0361,18231.0
2022-09-02 10:00:00,49.0,49.06,48.86,48.89,17592.0,46.0549,46.1113,45.9233,45.9515,17592.0
2022-09-02 10:05:00,48.88,48.93,48.85,48.9,19929.0,45.9421,45.9891,45.9139,45.9609,19929.0
2022-09-02 10:10:00,48.88,48.99,48.88,48.99,14428.0,45.9421,46.0455,45.9421,46.0455,14428.0
2022-09-02 10:15:00,49.0,49.02,48.94,48.98,21058.0,46.0549,46.0737,45.9985,46.0361,21058.0
2022-09-02 10:20:00,48.97,49.04,48.93,48.99,14255.0,46.0267,46.0925,45.9891,46.0455,14255.0
2022-09-02 10:25:00,49.01,49.06,48.98,49.04,36087.0,46.0643,46.1113,46.0361,46.0925,36087.0
2022-09-02 10:30:00,49.04,49.05,48.95,49.02,21389.0,46.0925,46.1019,46.0079,46.0737,21389.0
2022-09-02 10:35:00,49.02,49.14,48.99,49.0,55905.0,46.0737,46.1865,46.0455,46.0549,55905.0
2022-09-02 10:40:00,49.01,49.15,48.98,49.12,21407.0,46.0643,46.1959,46.0361,46.1677,21407.0
2022-09-02 10:45:00,49.09,49.12,49.06,49.09,21086.0,46.1395,46.1677,46.1113,46.1395,21086.0
2022-09-02 10:50:00,49.09,49.11,48.99,49.02,45062.0,46.1395,46.1583,46.0455,46.0737,45062.0
2022-09-02 10:55:00,49.02,49.08,48.96,48.98,29132.0,46.0737,46.1301,46.0173,46.0361,29132.0
2022-09-02 11:00:00,48.97,49.02,48.89,48.98,26455.0,46.0267,46.0737,45.9515,46.0361,26455.0
2022-09-02 11:05:00,48.98,49.03,48.9,48.91,27066.0,46.0361,46.0831,45.9609,45.9703,27066.0
2022-09-02 11:10:00,48.9,48.95,48.86,48.94,17000.0,45.9609,46.0079,45.9233,45.9985,17000.0
2022-09-02 11:15:00,48.95,48.99,48.91,48.96,13100.0,46.0079,46.0455,45.9703,46.0173,13100.0
2022-09-02 11:20:00,48.96,49.0,48.92,48.97,18757.0,46.0173,46.0549,45.9797,46.0267,18757.0
2022-09-02 11:25:00,48.96,49.05,48.96,49.05,134116.0,46.0173,46.1019,46.0173,46.1019,134116.0
2022-09-02 11:30:00,49.05,49.12,49.03,49.09,17815.0,46.1019,46.1677,46.0831,46.1395,17815.0
2022-09-02 11:35:00,49.09,49.1,48.98,48.99,29024.0,46.1395,46.1489,46.0361,46.0455,29024.0
2022-09-02 11:40:00,49.01,49.01,48.88,48.96,9524.0,46.0643,46.0643,45.9421,46.0173,9524.0
2022-09-02 11:45:00,48.96,49.02,48.94,48.99,24188.0,46.0173,46.0737,45.9985,46.0455,24188.0
2022-09-02 11:50:00,48.98,48.98,48.9,48.96,17016.0,46.0361,46.0361,45.9609,46.0173,17016.0
2022-09-02 11:55:00,48.96,49.01,48.95,48.95,38202.0,46.0173,46.0643,46.0079,46.0079,38202.0
2022-09-02 12:00:00,48.95,48.96,48.85,48.87,29439.0,46.0079,46.0173,45.9139,45.9327,29439.0
2022-09-02 12:05:00,48.87,48.91,48.82,48.84,26509.0,45.9327,45.9703,45.8857,45.9045,26509.0
2022-09-02 12:10:00,48.85,48.85,48.79,48.82,13235.0,45.9139,45.9139,45.8575,45.8857,13235.0
2022-09-02 12:15:00,48.81,48.84,48.77,48.8,21944.0,45.8763,45.9045,45.8387,45.8669,21944.0
2022-09-02 12:20:00,48.8,48.83,48.67,48.72,28870.0,45.8669,45.8951,45.7447,45.7917,28870.0
2022-09-02 12:25:00,48.72,48.78,48.71,48.75,11760.0,45.7917,45.8481,45.7823,45.8199,11760.0
2022-09-02 12:30:00,48.74,48.75,48.66,48.7,19361.0,45.8105,45.8199,45.7353,45.7729,19361.0
2022-09-02 12:35:00,48.7,48.71,48.62,48.67,18363.0,45.7729,45.7823,45.6977,45.7447,18363.0
2022-09-02 12:40:00,48.66,48.67,48.6,48.63,18446.0,45.7353,45.7447,45.6789,45.7071,18446.0
2022-09-02 12:45:00,48.61,48.65,48.57,48.59,21161.0,45.6883,45.7259,45.6507,45.6695,21161.0
2022-09-02 12:50:00,48.59,48.6,48.51,48.59,23110.0,45.6695,45.6789,45.5943,45.6695,23110.0
2022-09-02 12:55:00,48.59,48.61,48.5,48.56,12846.0,45.6695,45.6883,45.5849,45.6413,12846.0
2022-09-02 13:00:00,48.56,48.57,48.41,48.48,41133.0,45.6413,45.6507,45.5004,45.5661,41133.0
2022-09-02 13:05:00,48.47,48.5,48.42,48.44,13188.0,45.5567,45.5849,45.5098,45.5285,13188.0
2022-09-02 13:10:00,48.44,48.48,48.4,48.48,16225.0,45.5285,45.5661,45.491,45.5661,16225.0
2022-09-02 13:15:00,48.48,48.53,48.43,48.52,22371.0,45.5661,45.6131,45.5191,45.6037,22371.0
2022-09-02 13:20:00,48.51,48.51,48.37,48.41,29668.0,45.5943,45.5943,45.4628,45.5004,29668.0
2022-09-02 13:25:00,48.4,48.4,48.3,48.37,33534.0,45.491,45.491,45.397,45.4628,33534.0
2022-09-02 13:30:00,48.36,48.44,48.33,48.43,56773.0,45.4534,45.5285,45.4252,45.5191,56773.0
2022-09-02 13:35:00,48.43,48.47,48.35,48.43,29749.0,45.5191,45.5567,45.444,45.5191,29749.0
2022-09-02 13:40:00,48.43,48.43,48.36,48.41,29010.0,45.5191,45.5191,45.4534,45.5004,29010.0
2022-09-02 13:45:00,48.42,48.48,48.33,48.34,29652.0,45.5098,45.5661,45.4252,45.4346,29652.0
2022-09-02 13:50:00,48.34,48.39,48.32,48.38,32716.0,45.4346,45.4816,45.4158,45.4722,32716.0
2022-09-02 13:55:00,48.37,48.38,48.33,48.36,20462.0,45.4628,45.4722,45.4252,45.4534,20462.0
2022-09-02 14:00:00,48.35,48.43,48.33,48.43,34793.0,45.444,45.5191,45.4252,45.5191,34793.0
2022-09-02 14:05:00,48.43,48.49,48.34,48.49,34228.0,45.5191,45.5755,45.4346,45.5755,34228.0
2022-09-02 14:10:00,48.49,48.51,48.43,48.45,26317.0,45.5755,45.5943,45.5191,45.5379,26317.0
2022-09-02 14:15:00,48.44,48.5,48.43,48.49,17410.0,45.5285,45.5849,45.5191,45.5755,17410.0
2022-09-02 14:20:00,48.5,48.51,48.43,48.51,25980.0,45.5849,45.5943,45.5191,45.5943,25980.0
2022-09-02 14:25:00,48.51,48.61,48.51,48.59,24273.0,45.5943,45.6883,45.5943,45.6695,24273.0
2022-09-02 14:30:00,48.57,48.59,48.52,48.55,18606.0,45.6507,45.6695,45.6037,45.6319,18606.0
2022-09-02 14:35:00,48.56,48.66,48.55,48.61,19893.0,45.6413,45.7353,45.6319,45.6883,19893.0
2022-09-02 14:40:00,48.62,48.65,48.58,48.64,16274.0,45.6977,45.7259,45.6601,45.7165,16274.0
2022-09-02 14:45:00,48.64,48.66,48.59,48.63,22260.0,45.7165,45.7353,45.6695,45.7071,22260.0
2022-09-02 14:50:00,48.64,48.64,48.57,48.57,23827.0,45.7165,45.7165,45.6507,45.6507,23827.0
2022-09-02 14:55:00,48.57,48.59,48.53,48.55,23074.0,45.6507,45.6695,45.6131,45.6319,23074.0
2022-09-02 15:00:00,48.55,48.66,48.54,48.65,28019.0,45.6319,45.7353,45.6225,45.7259,28019.0
2022-09-02 15:05:00,48.65,48.67,48.61,48.64,27914.0,45.7259,45.7447,45.6883,45.7165,27914.0
2022-09-02 15:10:00,48.64,48.68,48.62,48.68,28254.0,45.7165,45.7541,45.6977,45.7541,28254.0
2022-09-02 15:15:00,48.68,48.7,48.63,48.68,36346.0,45.7541,45.7729,45.7071,45.7541,36346.0
2022-09-02 15:20:00,48.67,48.72,48.5,48.52,39579.0,45.7447,45.7917,45.5849,45.6037,39579.0
2022-09-02 15:25:00,48.52,48.55,48.5,48.51,29687.0,45.6037,45.6319,45.5849,45.5943,29687.0
2022-09-02 15:30:00,48.52,48.52,48.41,48.42,46361.0,45.6037,45.6037,45.5004,45.5098,46361.0
2022-09-02 15:35:00,48.43,48.43,48.33,48.4,44820.0,45.5191,45.5191,45.4252,45.491,44820.0
2022-09-02 15:40:00,48.4,48.4,48.29,48.29,60620.0,45.491,45.491,45.3876,45.3876,60620.0
2022-09-02 15:45:00,48.3,48.44,48.29,48.44,83011.0,45.397,45.5285,45.3876,45.5285,83011.0
2022-09-02 15:50:00,48.43,48.5,48.42,48.48,167934.0,45.5191,45.5849,45.5098,45.5661,167934.0
2022-09-02 15:55:00,48.48,48.52,48.38,48.43,281708.0,45.5661,45.6037,45.4722,45.5191,281708.0
2022-09-06 09:30:00,48.88,49.56,48.85,49.15,216401.0,45.9421,46.5812,45.9139,46.1959,216401.0
2022-09-06 09:35:00,49.16,49.37,49.16,49.3,78200.0,46.2053,46.4027,46.2053,46.3369,78200.0
2022-09-06 09:40:00,49.31,49.35,49.15,49.24,109441.0,46.3463,46.3839,46.1959,46.2805,109441.0
2022-09-06 09:45:00,49.24,49.24,48.89,48.94,73173.0,46.2805,46.2805,45.9515,45.9985,73173.0
2022-09-06 09:50:00,48.93,49.05,48.85,48.98,69628.0,45.9891,46.1019,45.9139,46.0361,69628.0
2022-09-06 09:55:00,48.98,49.17,48.95,49.17,73874.0,46.0361,46.2147,46.0079,46.2147,73874.0
2022-09-06 10:00:00,49.15,49.23,48.96,48.98,64480.0,46.1959,46.2711,46.0173,46.0361,64480.0
2022-09-06 10:05:00,48.98,49.01,48.83,48.88,65779.0,46.0361,46.0643,45.8951,45.9421,65779.0
2022-09-06 10:10:00,48.9,48.91,48.66,48.66,57869.0,45.9609,45.9703,45.7353,45.7353,57869.0
2022-09-06 10:15:00,48.66,48.71,48.53,48.62,39965.0,45.7353,45.7823,45.6131,45.6977,39965.0
2022-09-06 10:20:00,48.62,48.64,48.53,48.59,46300.0,45.6977,45.7165,45.6131,45.6695,46300.0
2022-09-06 10:25:00,48.61,48.75,48.59,48.74,36419.0,45.6883,45.8199,45.6695,45.8105,36419.0
2022-09-06 10:30:00,48.75,48.79,48.73,48.76,31395.0,45.8199,45.8575,45.8011,45.8293,31395.0
2022-09-06 10:35:00,48.76,48.83,48.64,48.82,38585.0,45.8293,45.8951,45.7165,45.8857,38585.0
2022-09-06 10:40:00,48.82,48.94,48.78,48.88,47306.0,45.8857,45.9985,45.8481,45.9421,47306.0
2022-09-06 10:45:00,48.88,48.93,48.87,48.88,38117.0,45.9421,45.9891,45.9327,45.9421,38117.0
2022-09-06 10:50:00,48.89,49.0,48.86,48.87,45980.0,45.9515,46.0549,45.9233,45.9327,45980.0
2022-09-06 10:55:00,48.88,48.98,48.85,48.91,58199.0,45.9421,46.0361,45.9139,45.9703,58199.0
2022-09-06 11:00:00,48.91,49.01,48.79,48.93,32849.0,45.9703,46.0643,45.8575,45.9891,32849.0
2022-09-06 11:05:00,48.93,49.17,48.92,49.14,72159.0,45.9891,46.2147,45.9797,46.1865,72159.0
2022-09-06 11:10:00,49.17,49.2,49.07,49.11,37762.0,46.2147,46.2429,46.1207,46.1583,37762.0
2022-09-06 11:15:00,49.1,49.11,48.96,49.04,51775.0,46.1489,46.1583,46.0173,46.0925,51775.0
2022-09-06 11:20:00,49.04,49.08,49.0,49.04,34534.0,46.0925,46.1301,46.0549,46.0925,34534.0
2022-09-06 11:25:00,49.05,49.1,48.98,49.03,51459.0,46.1019,46.1489,46.0361,46.0831,51459.0
2022-09-06 11:30:00,49.02,49.12,48.96,49.1,24862.0,46.0737,46.1677,46.0173,46.1489,24862.0
2022-09-06 11:35:00,49.13,49.14,49.02,49.02,20987.0,46.1771,46.1865,46.0737,46.0737,20987.0
2022-09-06 11:40:00,49.01,49.23,48.99,49.17,34392.0,46.0643,46.2711,46.0455,46.2147,34392.0
2022-09-06 11:45:00,49.16,49.17,48.96,49.0,24708.0,46.2053,46.2147,46.0173,46.0549,24708.0
2022-09-06 11:50:00,49.0,49.04,48.92,48.94,18189.0,46.0549,46.0925,45.9797,45.9985,18189.0
2022-09-06 11:55:00,48.94,49.09,48.94,49.0,25360.0,45.9985,46.1395,45.9985,46.0549,25360.0
2022-09-06 12:00:00,49.01,49.04,48.94,48.98,22003.0,46.0643,46.0925,45.9985,46.0361,22003.0
2022-09-06 12:05:00,48.99,49.06,48.88,48.89,30706.0,46.0455,46.1113,45.9421,45.9515,30706.0
2022-09-06 12:10:00,48.89,48.92,48.83,48.88,20824.0,45.9515,45.9797,45.8951,45.9421,20824.0
2022-09-06 12:15:00,48.87,48.87,48.65,48.73,64744.0,45.9327,45.9327,45.7259,45.8011,64744.0
2022-09-06 12:20:00,48.73,48.76,48.61,48.64,24362.0,45.8011,45.8293,45.6883,45.7165,24362.0
2022-09-06 12:25:00,48.64,48.65,48.57,48.62,23430.0,45.7165,45.7259,45.6507,45.6977,23430.0
2022-09-06 12:30:00,48.61,48.63,48.51,48.62,37733.0,45.6883,45.7071,45.5943,45.6977,37733.0
2022-09-06 12:35:00,48.63,48.66,48.56,48.59,19820.0,45.7071,45.7353,45.6413,45.6695,19820.0
2022-09-06 12:40:00,48.59,48.68,48.53,48.68,31349.0,45.6695,45.7541,45.6131,45.7541,31349.0
2022-09-06 12:45:00,48.67,48.78,48.65,48.78,31909.0,45.7447,45.8481,45.7259,45.8481,31909.0
2022-09-06 12:50:00,48.8,48.82,48.67,48.67,33179.0,45.8669,45.8857,45.7447,45.7447,33179.0
2022-09-06 12:55:00,48.68,48.73,48.66,48.7,25695.0,45.7541,45.8011,45.7353,45.7729,25695.0
2022-09-06 13:00:00,48.7,48.71,48.58,48.63,18877.0,45.7729,45.7823,45.6601,45.7071,18877.0
2022-09-06 13:05:00,48.63,48.65,48.49,48.5,26743.0,45.7071,45.7259,45.5755,45.5849,26743.0
2022-09-06 13:10:00,48.5,48.55,48.42,48.47,49177.0,45.5849,45.6319,45.5098,45.5567,49177.0
2022-09-06 13:15:00,48.46,48.46,48.39,48.42,17014.0,45.5473,45.5473,45.4816,45.5098,17014.0
2022-09-06 13:20:00,48.43,48.46,48.39,48.45,29758.0,45.5191,45.5473,45.4816,45.5379,29758.0
2022-09-06 13:25:00,48.44,48.48,48.43,48.46,17381.0,45.5285,45.5661,45.5191,45.5473,17381.0
2022-09-06 13:30:00,48.45,48.57,48.44,48.54,23758.0,45.5379,45.6507,45.5285,45.6225,23758.0
2022-09-06 13:35:00,48.54,48.62,48.54,48.61,22898.0,45.6225,45.6977,45.6225,45.6883,22898.0
2022-09-06 13:40:00,48.61,48.61,48.53,48.58,38195.0,45.6883,45.6883,45.6131,45.6601,38195.0
2022-09-06 13:45:00,48.58,48.6,48.47,48.48,16069.0,45.6601,45.6789,45.5567,45.5661,16069.0
2022-09-06 13:50:00,48.48,48.51,48.44,48.5,23415.0,45.5661,45.5943,45.5285,45.5849,23415.0
2022-09-06 13:55:00,48.53,48.59,48.5,48.57,19639.0,45.6131,45.6695,45.5849,45.6507,19639.0
2022-09-06 14:00:00,48.57,48.64,48.55,48.64,27695.0,45.6507,45.7165,45.6319,45.7165,27695.0
2022-09-06 14:05:00,48.64,48.68,48.6,48.64,44792.0,45.7165,45.7541,45.6789,45.7165,44792.0
2022-09-06 14:10:00,48.64,48.75,48.62,48.71,30250.0,45.7165,45.8199,45.6977,45.7823,30250.0
2022-09-06 14:15:00,48.71,48.72,48.62,48.63,22495.0,45.7823,45.7917,45.6977,45.7071,22495.0
2022-09-06 14:20:00,48.64,48.64,48.56,48.63,23583.0,45.7165,45.7165,45.6413,45.7071,23583.0
2022-09-06 14:25:00,48.63,48.66,48.56,48.59,18286.0,45.7071,45.7353,45.6413,45.6695,18286.0
2022-09-06 14:30:00,48.58,48.6,48.49,48.58,38562.0,45.6601,45.6789,45.5755,45.6601,38562.0
2022-09-06 14:35:00,48.58,48.58,48.51,48.52,22101.0,45.6601,45.6601,45.5943,45.6037,22101.0
2022-09-06 14:40:00,48.5,48.51,48.45,48.47,28719.0,45.5849,45.5943,45.5379,45.5567,28719.0
2022-09-06 14:45:00,48.47,48.49,48.43,48.47,47231.0,45.5567,45.5755,45.5191,45.5567,47231.0
2022-09-06 14:50:00,48.46,48.47,48.38,48.44,97830.0,45.5473,45.5567,45.4722,45.5285,97830.0
2022-09-06 14:55:00,48.44,48.51,48.42,48.49,31913.0,45.5285,45.5943,45.5098,45.5755,31913.0
2022-09-06 15:00:00,48.5,48.52,48.45,48.5,23120.0,45.5849,45.6037,45.5379,45.5849,23120.0
2022-09-06 15:05:00,48.49,48.57,48.48,48.55,23055.0,45.5755,45.6507,45.5661,45.6319,23055.0
2022-09-06 15:10:00,48.56,48.58,48.53,48.57,33661.0,45.6413,45.6601,45.6131,45.6507,33661.0
2022-09-06 15:15:00,48.57,48.64,48.56,48.57,36166.0,45.6507,45.7165,45.6413,45.6507,36166.0
2022-09-06 15:20:00,48.56,48.61,48.51,48.61,32721.0,45.6413,45.6883,45.5943,45.6883,32721.0
2022-09-06 15:25:00,48.61,48.63,48.56,48.57,43267.0,45.6883,45.7071,45.6413,45.6507,43267.0
2022-09-06 15:30:00,48.56,48.57,48.42,48.47,54938.0,45.6413,45.6507,45.5098,45.5567,54938.0
2022-09-06 15:35:00,48.47,48.5,48.41,48.43,61203.0,45.5567,45.5849,45.5004,45.5191,61203.0
2022-09-06 15:40:00,48.44,48.55,48.43,48.54,57464.0,45.5285,45.6319,45.5191,45.6225,57464.0
2022-09-06 15:45:00,48.53,48.55,48.48,48.54,68019.0,45.6131,45.6319,45.5661,45.6225,68019.0
2022-09-06 15:50:00,48.53,48.57,48.45,48.46,190721.0,45.6131,45.6507,45.5379,45.5473,190721.0
2022-09-06 15:55:00,48.46,48.55,48.43,48.53,557209.0,45.5473,45.6319,45.5191,45.6131,557209.0
2022-09-07 09:30:00,48.72,49.16,48.72,48.9,167800.0,45.7917,46.2053,45.7917,45.9609,167800.0
2022-09-07 09:35:00,48.9,48.91,48.77,48.82,38286.0,45.9609,45.9703,45.8387,45.8857,38286.0
2022-09-07 09:40:00,48.84,48.94,48.78,48.87,35810.0,45.9045,45.9985,45.8481,45.9327,35810.0
2022-09-07 09:45:00,48.87,49.01,48.87,48.94,33339.0,45.9327,46.0643,45.9327,45.9985,33339.0
2022-09-07 09:50:00,48.92,48.99,48.85,48.98,28152.0,45.9797,46.0455,45.9139,46.0361,28152.0
2022-09-07 09:55:00,48.99,49.07,48.93,48.98,48775.0,46.0455,46.1207,45.9891,46.0361,48775.0
2022-09-07 10:00:00,48.98,49.11,48.98,49.07,36926.0,46.0361,46.1583,46.0361,46.1207,36926.0
2022-09-07 10:05:00,49.07,49.1,48.94,49.0,38183.0,46.1207,46.1489,45.9985,46.0549,38183.0
2022-09-07 10:10:00,49.0,49.15,48.98,49.11,33712.0,46.0549,46.1959,46.0361,46.1583,33712.0
2022-09-07 10:15:00,49.11,49.17,49.07,49.17,27848.0,46.1583,46.2147,46.1207,46.2147,27848.0
2022-09-07 10:20:00,49.16,49.18,49.09,49.11,26081.0,46.2053,46.2241,46.1395,46.1583,26081.0
2022-09-07 10:25:00,49.1,49.16,49.08,49.1,33155.0,46.1489,46.2053,46.1301,46.1489,33155.0
2022-09-07 10:30:00,49.1,49.19,49.09,49.16,38928.0,46.1489,46.2335,46.1395,46.2053,38928.0
2022-09-07 10:35:00,49.17,49.21,49.09,49.11,28349.0,46.2147,46.2523,46.1395,46.1583,28349.0
2022-09-07 10:40:00,49.11,49.19,49.09,49.16,36359.0,46.1583,46.2335,46.1395,46.2053,36359.0
2022-09-07 10:45:00,49.14,49.15,49.09,49.12,19656.0,46.1865,46.1959,46.1395,46.1677,19656.0
2022-09-07 10:50:00,49.13,49.25,49.12,49.21,26442.0,46.1771,46.2899,46.1677,46.2523,26442.0
2022-09-07 10:55:00,49.2,49.25,49.19,49.24,15387.0,46.2429,46.2899,46.2335,46.2805,15387.0
2022-09-07 11:00:00,49.23,49.25,49.13,49.14,30374.0,46.2711,46.2899,46.1771,46.1865,30374.0
2022-09-07 11:05:00,49.14,49.2,49.11,49.12,22603.0,46.1865,46.2429,46.1583,46.1677,22603.0
2022-09-07 11:10:00,49.13,49.27,49.12,49.23,40837.0,46.1771,46.3087,46.1677,46.2711,40837.0
2022-09-07 11:15:00,49.23,49.27,49.19,49.24,22266.0,46.2711,46.3087,46.2335,46.2805,22266.0
2022-09-07 11:20:00,49.25,49.3,49.24,49.26,26403.0,46.2899,46.3369,46.2805,46.2993,26403.0
2022-09-07 11:25:00,49.26,49.27,49.14,49.16,41834.0,46.2993,46.3087,46.1865,46.2053,41834.0
2022-09-07 11:30:00,49.16,49.19,49.13,49.15,26847.0,46.2053,46.2335,46.1771,46.1959,26847.0
2022-09-07 11:35:00,49.16,49.16,49.1,49.12,33103.0,46.2053,46.2053,46.1489,46.1677,33103.0
2022-09-07 11:40:00,49.11,49.22,49.11,49.21,29120.0,46.1583,46.2617,46.1583,46.2523,29120.0
2022-09-07 11:45:00,49.21,49.23,49.16,49.18,26474.0,46.2523,46.2711,46.2053,46.2241,26474.0
2022-09-07 11:50:00,49.18,49.18,49.12,49.14,30444.0,46.2241,46.2241,46.1677,46.1865,30444.0
2022-09-07 11:55:00,49.14,49.17,49.05,49.05,28691.0,46.1865,46.2147,46.1019,46.1019,28691.0
2022-09-07 12:00:00,49.04,49.05,48.94,48.97,28449.0,46.0925,46.1019,45.9985,46.0267,28449.0
2022-09-07 12:05:00,48.97,49.0,48.94,48.98,88770.0,46.0267,46.0549,45.9985,46.0361,88770.0
2022-09-07 12:10:00,48.98,49.08,48.97,49.07,41719.0,46.0361,46.1301,46.0267,46.1207,41719.0
2022-09-07 12:15:00,49.07,49.18,49.06,49.11,45186.0,46.1207,46.2241,46.1113,46.1583,45186.0
2022-09-07 12:20:00,49.12,49.15,49.1,49.12,55534.0,46.1677,46.1959,46.1489,46.1677,55534.0
2022-09-07 12:25:00,49.12,49.21,49.1,49.21,31365.0,46.1677,46.2523,46.1489,46.2523,31365.0
2022-09-07 12:30:00,49.2,49.22,49.14,49.14,24781.0,46.2429,46.2617,46.1865,46.1865,24781.0
2022-09-07 12:35:00,49.14,49.24,49.11,49.23,41374.0,46.1865,46.2805,46.1583,46.2711,41374.0
2022-09-07 12:40:00,49.24,49.28,49.21,49.22,32759.0,46.2805,46.3181,46.2523,46.2617,32759.0
2022-09-07 12:45:00,49.22,49.27,49.22,49.24,23057.0,46.2617,46.3087,46.2617,46.2805,23057.0
2022-09-07 12:50:00,49.24,49.24,49.15,49.16,36990.0,46.2805,46.2805,46.1959,46.2053,36990.0
2022-09-07 12:55:00,49.17,49.22,49.16,49.17,26795.0,46.2147,46.2617,46.2053,46.2147,26795.0
2022-09-07 13:00:00,49.17,49.23,49.17,49.2,21341.0,46.2147,46.2711,46.2147,46.2429,21341.0
2022-09-07 13:05:00,49.2,49.21,49.15,49.21,21114.0,46.2429,46.2523,46.1959,46.2523,21114.0
2022-09-07 13:10:00,49.21,49.24,49.21,49.23,15303.0,46.2523,46.2805,46.2523,46.2711,15303.0
2022-09-07 13:15:00,49.23,49.28,49.19,49.21,16255.0,46.2711,46.3181,46.2335,46.2523,16255.0
2022-09-07 13:20:00,49.21,49.28,49.2,49.28,19625.0,46.2523,46.3181,46.2429,46.3181,19625.0
2022-09-07 13:25:00,49.28,49.31,49.26,49.31,20663.0,46.3181,46.3463,46.2993,46.3463,20663.0
2022-09-07 13:30:00,49.32,49.33,49.3,49.3,13671.0,46.3557,46.3651,46.3369,46.3369,13671.0
2022-09-07 13:35:00,49.3,49.31,49.22,49.3,28390.0,46.3369,46.3463,46.2617,46.3369,28390.0
2022-09-07 13:40:00,49.31,49.34,49.29,49.34,19584.0,46.3463,46.3745,46.3275,46.3745,19584.0
2022-09-07 13:45:00,49.34,49.4,49.32,49.38,32996.0,46.3745,46.4308,46.3557,46.4121,32996.0
2022-09-07 13:50:00,49.39,49.44,49.37,49.38,27388.0,46.4214,46.4684,46.4027,46.4121,27388.0
2022-09-07 13:55:00,49.37,49.39,49.36,49.38,14946.0,46.4027,46.4214,46.3933,46.4121,14946.0
2022-09-07 14:00:00,49.38,49.45,49.35,49.45,39576.0,46.4121,46.4778,46.3839,46.4778,39576.0
2022-09-07 14:05:00,49.45,49.5,49.45,49.47,39144.0,46.4778,46.5248,46.4778,46.4966,39144.0
2022-09-07 14:10:00,49.47,49.53,49.45,49.52,42197.0,46.4966,46.553,46.4778,46.5436,42197.0
2022-09-07 14:15:00,49.52,49.52,49.42,49.43,27842.0,46.5436,46.5436,46.4496,46.459,27842.0
2022-09-07 14:20:00,49.44,49.44,49.36,49.41,40011.0,46.4684,46.4684,46.3933,46.4402,40011.0
2022-09-07 14:25:00,49.41,49.45,49.37,49.42,27199.0,46.4402,46.4778,46.4027,46.4496,27199.0
2022-09-07 14:30:00,49.43,49.52,49.42,49.51,49782.0,46.459,46.5436,46.4496,46.5342,49782.0
2022-09-07 14:35:00,49.52,49.55,49.5,49.52,20565.0,46.5436,46.5718,46.5248,46.5436,20565.0
2022-09-07 14:40:00,49.52,49.54,49.5,49.52,25142.0,46.5436,46.5624,46.5248,46.5436,25142.0
2022-09-07 14:45:00,49.52,49.54,49.49,49.53,23515.0,46.5436,46.5624,46.5154,46.553,23515.0
2022-09-07 14:50:00,49.53,49.56,49.49,49.51,30615.0,46.553,46.5812,46.5154,46.5342,30615.0
2022-09-07 14:55:00,49.52,49.53,49.49,49.52,20597.0,46.5436,46.553,46.5154,46.5436,20597.0
2022-09-07 15:00:00,49.52,49.52,49.44,49.48,36352.0,46.5436,46.5436,46.4684,46.506,36352.0
2022-09-07 15:05:00,49.49,49.56,49.49,49.54,25714.0,46.5154,46.5812,46.5154,46.5624,25714.0
2022-09-07 15:10:00,49.54,49.58,49.47,49.58,50323.0,46.5624,46.6,46.4966,46.6,50323.0
2022-09-07 15:15:00,49.58,49.65,49.56,49.64,75100.0,46.6,46.6658,46.5812,46.6564,75100.0
2022-09-07 15:20:00,49.65,49.69,49.63,49.68,47737.0,46.6658,46.7034,46.647,46.694,47737.0
2022-09-07 15:25:00,49.68,49.76,49.67,49.74,53229.0,46.694,46.7692,46.6846,46.7504,53229.0
2022-09-07 15:30:00,49.74,49.75,49.68,49.72,67499.0,46.7504,46.7598,46.694,46.7316,67499.0
2022-09-07 15:35:00,49.72,49.77,49.71,49.76,72593.0,46.7316,46.7786,46.7222,46.7692,72593.0
2022-09-07 15:40:00,49.76,49.79,49.72,49.79,91803.0,46.7692,46.7974,46.7316,46.7974,91803.0
2022-09-07 15:45:00,49.79,49.87,49.77,49.82,128301.0,46.7974,46.8726,46.7786,46.8256,128301.0
2022-09-07 15:50:00,49.81,49.9,49.79,49.87,226272.0,46.8162,46.9008,46.7974,46.8726,226272.0
2022-09-07 15:55:00,49.89,49.89,49.74,49.82,401256.0,46.8914,46.8914,46.7504,46.8256,401256.0
2022-09-08 09:30:00,49.7,50.14,49.7,50.12,102146.0,46.7128,47.1264,46.7128,47.1076,102146.0
2022-09-08 09:35:00,50.11,50.13,49.8,49.8,82366.0,47.0982,47.117,46.8068,46.8068,82366.0
2022-09-08 09:40:00,49.8,49.87,49.64,49.8,83031.0,46.8068,46.8726,46.6564,46.8068,83031.0
2022-09-08 09:45:00,49.8,49.87,49.66,49.76,58462.0,46.8068,46.8726,46.6752,46.7692,58462.0
2022-09-08 09:50:00,49.76,49.82,49.71,49.77,64236.0,46.7692,46.8256,46.7222,46.7786,64236.0
2022-09-08 09:55:00,49.76,49.8,49.56,49.57,77462.0,46.7692,46.8068,46.5812,46.5906,77462.0
2022-09-08 10:00:00,49.57,49.7,49.48,49.59,121891.0,46.5906,46.7128,46.506,46.6094,121891.0
2022-09-08 10:05:00,49.59,49.62,49.35,49.42,84774.0,46.6094,46.6376,46.3839,46.4496,84774.0
2022-09-08 10:10:00,49.43,49.53,49.34,49.53,100143.0,46.459,46.553,46.3745,46.553,100143.0
2022-09-08 10:15:00,49.53,49.61,49.49,49.59,66005.0,46.553,46.6282,46.5154,46.6094,66005.0
2022-09-08 10:20:00,49.6,49.63,49.39,49.41,62612.0,46.6188,46.647,46.4214,46.4402,62612.0
2022-09-08 10:25:00,49.41,49.54,49.39,49.53,56422.0,46.4402,46.5624,46.4214,46.553,56422.0
2022-09-08 10:30:00,49.53,49.57,49.38,49.48,81262.0,46.553,46.5906,46.4121,46.506,81262.0
2022-09-08 10:35:00,49.48,49.6,49.44,49.51,39884.0,46.506,46.6188,46.4684,46.5342,39884.0
2022-09-08 10:40:00,49.5,49.51,49.41,49.46,36654.0,46.5248,46.5342,46.4402,46.4872,36654.0
2022-09-08 10:45:00,49.46,49.5,49.36,49.36,45704.0,46.4872,46.5248,46.3933,46.3933,45704.0
2022-09-08 10:50:00,49.36,49.4,49.31,49.35,42139.0,46.3933,46.4308,46.3463,46.3839,42139.0
2022-09-08 10:55:00,49.36,49.38,49.22,49.32,270909.0,46.3933,46.4121,46.2617,46.3557,270909.0
2022-09-08 11:00:00,49.31,49.39,49.29,49.39,44966.0,46.3463,46.4214,46.3275,46.4214,44966.0
2022-09-08 11:05:00,49.39,49.48,49.37,49.42,30788.0,46.4214,46.506,46.4027,46.4496,30788.0
2022-09-08 11:10:00,49.43,49.45,49.37,49.42,28337.0,46.459,46.4778,46.4027,46.4496,28337.0
2022-09-08 11:15:00,49.43,49.51,49.42,49.48,34359.0,46.459,46.5342,46.4496,46.506,34359.0
2022-09-08 11:20:00,49.47,49.53,49.45,49.48,29765.0,46.4966,46.553,46.4778,46.506,29765.0
2022-09-08 11:25:00,49.49,49.5,49.32,49.33,32925.0,46.5154,46.5248,46.3557,46.3651,32925.0
2022-09-08 11:30:00,49.33,49.35,49.16,49.23,52377.0,46.3651,46.3839,46.2053,46.2711,52377.0
2022-09-08 11:35:00,49.22,49.3,49.18,49.18,42971.0,46.2617,46.3369,46.2241,46.2241,42971.0
2022-09-08 11:40:00,49.18,49.23,49.09,49.12,124273.0,46.2241,46.2711,46.1395,46.1677,124273.0
2022-09-08 11:45:00,49.11,49.13,48.99,49.0,96969.0,46.1583,46.1771,46.0455,46.0549,96969.0
2022-09-08 11:50:00,49.0,49.06,48.92,48.98,96071.0,46.0549,46.1113,45.9797,46.0361,96071.0
2022-09-08 11:55:00,48.99,49.07,48.93,49.0,87592.0,46.0455,46.1207,45.9891,46.0549,87592.0
2022-09-08 12:00:00,48.99,49.0,48.72,48.76,90112.0,46.0455,46.0549,45.7917,45.8293,90112.0
2022-09-08 12:05:00,48.76,48.77,48.53,48.55,48089.0,45.8293,45.8387,45.6131,45.6319,48089.0
2022-09-08 12:10:00,48.54,48.57,48.31,48.36,75259.0,45.6225,45.6507,45.4064,45.4534,75259.0
2022-09-08 12:15:00,48.35,48.47,48.34,48.41,55546.0,45.444,45.5567,45.4346,45.5004,55546.0
2022-09-08 12:20:00,48.41,48.45,48.25,48.25,52851.0,45.5004,45.5379,45.35,45.35,52851.0
2022-09-08 12:25:00,48.26,48.31,48.23,48.3,77007.0,45.3594,45.4064,45.3312,45.397,77007.0
2022-09-08 12:30:00,48.3,48.51,48.27,48.43,84549.0,45.397,45.5943,45.3688,45.5191,84549.0
2022-09-08 12:35:00,48.43,48.46,48.36,48.41,66112.0,45.5191,45.5473,45.4534,45.5004,66112.0
2022-09-08 12:40:00,48.41,48.47,48.38,48.41,64742.0,45.5004,45.5567,45.4722,45.5004,64742.0
2022-09-08 12:45:00,48.41,48.46,48.36,48.43,68028.0,45.5004,45.5473,45.4534,45.5191,68028.0
2022-09-08 12:50:00,48.43,48.45,48.37,48.42,44752.0,45.5191,45.5379,45.4628,45.5098,44752.0
2022-09-08 12:55:00,48.41,48.51,48.4,48.42,44156.0,45.5004,45.5943,45.491,45.5098,44156.0
2022-09-08 13:00:00,48.42,48.49,48.38,48.4,35215.0,45.5098,45.5755,45.4722,45.491,35215.0
2022-09-08 13:05:00,48.4,48.46,48.35,48.45,38030.0,45.491,45.5473,45.444,45.5379,38030.0
2022-09-08 13:10:00,48.45,48.63,48.45,48.63,46881.0,45.5379,45.7071,45.5379,45.7071,46881.0
2022-09-08 13:15:00,48.64,48.76,48.62,48.76,50073.0,45.7165,45.8293,45.6977,45.8293,50073.0
2022-09-08 13:20:00,48.75,48.81,48.73,48.79,39362.0,45.8199,45.8763,45.8011,45.8575,39362.0
2022-09-08 13:25:00,48.79,48.82,48.72,48.79,44602.0,45.8575,45.8857,45.7917,45.8575,44602.0
2022-09-08 13:30:00,48.79,48.83,48.71,48.73,57772.0,45.8575,45.8951,45.7823,45.8011,57772.0
2022-09-08 13:35:00,48.73,48.8,48.66,48.66,91264.0,45.8011,45.8669,45.7353,45.7353,91264.0
2022-09-08 13:40:00,48.66,48.68,48.58,48.62,106344.0,45.7353,45.7541,45.6601,45.6977,106344.0
2022-09-08 13:45:00,48.63,48.69,48.61,48.63,42074.0,45.7071,45.7635,45.6883,45.7071,42074.0
2022-09-08 13:50:00,48.63,48.65,48.55,48.55,46006.0,45.7071,45.7259,45.6319,45.6319,46006.0
2022-09-08 13:55:00,48.54,48.55,48.36,48.48,85799.0,45.6225,45.6319,45.4534,45.5661,85799.0
2022-09-08 14:00:00,48.5,48.57,48.45,48.51,52564.0,45.5849,45.6507,45.5379,45.5943,52564.0
2022-09-08 14:05:00,48.52,48.56,48.46,48.47,55870.0,45.6037,45.6413,45.5473,45.5567,55870.0
2022-09-08 14:10:00,48.47,48.56,48.46,48.55,71483.0,45.5567,45.6413,45.5473,45.6319,71483.0
2022-09-08 14:15:00,48.55,48.62,48.54,48.62,58884.0,45.6319,45.6977,45.6225,45.6977,58884.0
2022-09-08 14:20:00,48.61,48.69,48.57,48.58,83621.0,45.6883,45.7635,45.6507,45.6601,83621.0
2022-09-08 14:25:00,48.57,48.66,48.54,48.54,53430.0,45.6507,45.7353,45.6225,45.6225,53430.0
2022-09-08 14:30:00,48.55,48.62,48.54,48.55,42560.0,45.6319,45.6977,45.6225,45.6319,42560.0
2022-09-08 14:35:00,48.55,48.57,48.5,48.54,57524.0,45.6319,45.6507,45.5849,45.6225,57524.0
2022-09-08 14:40:00,48.53,48.54,48.37,48.43,44613.0,45.6131,45.6225,45.4628,45.5191,44613.0
2022-09-08 14:45:00,48.43,48.44,48.3,48.32,70274.0,45.5191,45.5285,45.397,45.4158,70274.0
2022-09-08 14:50:00,48.32,48.34,48.2,48.2,81629.0,45.4158,45.4346,45.303,45.303,81629.0
2022-09-08 14:55:00,48.2,48.31,48.15,48.26,130948.0,45.303,45.4064,45.256,45.3594,130948.0
2022-09-08 15:00:00,48.26,48.28,48.09,48.13,115285.0,45.3594,45.3782,45.1996,45.2372,115285.0
2022-09-08 15:05:00,48.14,48.18,48.0,48.03,137307.0,45.2466,45.2842,45.115,45.1432,137307.0
2022-09-08 15:10:00,48.02,48.03,47.93,48.0,124482.0,45.1338,45.1432,45.0492,45.115,124482.0
2022-09-08 15:15:00,48.01,48.12,47.98,48.11,86546.0,45.1244,45.2278,45.0962,45.2184,86546.0
2022-09-08 15:20:00,48.11,48.28,48.1,48.21,105683.0,45.2184,45.3782,45.209,45.3124,105683.0
2022-09-08 15:25:00,48.2,48.22,48.09,48.15,78866.0,45.303,45.3218,45.1996,45.256,78866.0
2022-09-08 15:30:00,48.15,48.31,48.14,48.29,137801.0,45.256,45.4064,45.2466,45.3876,137801.0
2022-09-08 15:35:00,48.29,48.29,48.2,48.23,98200.0,45.3876,45.3876,45.303,45.3312,98200.0
2022-09-08 15:40:00,48.23,48.29,48.19,48.26,155427.0,45.3312,45.3876,45.2936,45.3594,155427.0
2022-09-08 15:45:00,48.25,48.4,48.23,48.33,216806.0,45.35,45.491,45.3312,45.4252,216806.0
2022-09-08 15:50:00,48.32,48.39,48.3,48.38,253974.0,45.4158,45.4816,45.397,45.4722,253974.0
2022-09-08 15:55:00,48.38,48.39,48.3,48.35,721205.0,45.4722,45.4816,45.397,45.444,721205.0
2022-09-09 09:30:00,49.34,49.66,48.56,48.83,637799.0,46.3745,46.6752,45.6413,45.8951,637799.0
2022-09-09 09:35:00,48.81,49.82,48.74,49.66,558488.0,45.8763,46.8256,45.8105,46.6752,558488.0
2022-09-09 09:40:00,49.69,49.89,49.45,49.52,228556.0,46.7034,46.8914,46.4778,46.5436,228556.0
2022-09-09 09:45:00,49.52,49.66,49.25,49.31,247935.0,46.5436,46.6752,46.2899,46.3463,247935.0
2022-09-09 09:50:00,49.31,49.35,49.04,49.23,98311.0,46.3463,46.3839,46.0925,46.2711,98311.0
2022-09-09 09:55:00,49.22,49.34,48.9,49.32,159652.0,46.2617,46.3745,45.9609,46.3557,159652.0
2022-09-09 10:00:00,49.34,49.64,49.3,49.4,173979.0,46.3745,46.6564,46.3369,46.4308,173979.0
2022-09-09 10:05:00,49.39,49.58,49.36,49.47,90198.0,46.4214,46.6,46.3933,46.4966,90198.0
2022-09-09 10:10:00,49.47,49.59,49.38,49.53,103763.0,46.4966,46.6094,46.4121,46.553,103763.0
2022-09-09 10:15:00,49.53,49.8,49.51,49.77,122280.0,46.553,46.8068,46.5342,46.7786,122280.0
2022-09-09 10:20:00,49.78,50.07,49.76,50.01,247796.0,46.788,47.0606,46.7692,47.0042,247796.0
2022-09-09 10:25:00,50.03,50.32,50.02,50.22,246456.0,47.023,47.2956,47.0136,47.2016,246456.0
2022-09-09 10:30:00,50.22,50.56,50.22,50.48,197645.0,47.2016,47.5211,47.2016,47.4459,197645.0
2022-09-09 10:35:00,50.48,50.69,50.44,50.67,197331.0,47.4459,47.6433,47.4083,47.6245,197331.0
2022-09-09 10:40:00,50.67,50.88,50.55,50.83,166219.0,47.6245,47.8219,47.5117,47.7749,166219.0
2022-09-09 10:45:00,50.83,50.84,50.54,50.56,148144.0,47.7749,47.7843,47.5023,47.5211,148144.0
2022-09-09 10:50:00,50.58,50.84,50.56,50.83,142002.0,47.5399,47.7843,47.5211,47.7749,142002.0
2022-09-09 10:55:00,50.81,50.84,50.65,50.75,104361.0,47.7561,47.7843,47.6057,47.6997,104361.0
2022-09-09 11:00:00,50.73,50.76,50.57,50.62,93221.0,47.6809,47.7091,47.5305,47.5775,93221.0
2022-09-09 11:05:00,50.6,50.8,50.56,50.78,130996.0,47.5587,47.7467,47.5211,47.7279,130996.0
2022-09-09 11:10:00,50.79,50.82,50.55,50.66,126867.0,47.7373,47.7655,47.5117,47.6151,126867.0
2022-09-09 11:15:00,50.67,50.79,50.56,50.64,85309.0,47.6245,47.7373,47.5211,47.5963,85309.0
2022-09-09 11:20:00,50.63,50.64,50.38,50.38,101644.0,47.5869,47.5963,47.3519,47.3519,101644.0
2022-09-09 11:25:00,50.38,50.45,50.31,50.41,152904.0,47.3519,47.4177,47.2862,47.3801,152904.0
2022-09-09 11:30:00,50.41,50.66,50.35,50.6,69064.0,47.3801,47.6151,47.3237,47.5587,69064.0
2022-09-09 11:35:00,50.62,50.93,50.61,50.93,90654.0,47.5775,47.8689,47.5681,47.8689,90654.0
2022-09-09 11:40:00,50.93,50.98,50.86,50.9,73637.0,47.8689,47.9159,47.8031,47.8407,73637.0
2022-09-09 11:45:00,50.9,51.1,50.9,51.04,178657.0,47.8407,48.0287,47.8407,47.9723,178657.0
2022-09-09 11:50:00,51.04,51.06,50.92,51.03,78841.0,47.9723,47.9911,47.8595,47.9629,78841.0
2022-09-09 11:55:00,51.04,51.06,50.96,51.02,53078.0,47.9723,47.9911,47.8971,47.9535,53078.0
2022-09-09 12:00:00,51.02,51.03,50.92,50.99,95084.0,47.9535,47.9629,47.8595,47.9253,95084.0
2022-09-09 12:05:00,50.99,51.1,50.96,51.01,80572.0,47.9253,48.0287,47.8971,47.9441,80572.0
2022-09-09 12:10:00,51.0,51.04,50.92,50.99,118174.0,47.9347,47.9723,47.8595,47.9253,118174.0
2022-09-09 12:15:00,51.0,51.01,50.87,50.9,44233.0,47.9347,47.9441,47.8125,47.8407,44233.0
2022-09-09 12:20:00,50.91,50.91,50.82,50.82,38896.0,47.8501,47.8501,47.7655,47.7655,38896.0
2022-09-09 12:25:00,50.83,50.87,50.75,50.86,35572.0,47.7749,47.8125,47.6997,47.8031,35572.0
2022-09-09 12:30:00,50.87,50.95,50.85,50.93,65503.0,47.8125,47.8877,47.7937,47.8689,65503.0
2022-09-09 12:35:00,50.93,51.06,50.93,51.0,40718.0,47.8689,47.9911,47.8689,47.9347,40718.0
2022-09-09 12:40:00,51.01,51.12,50.99,51.09,42438.0,47.9441,48.0475,47.9253,48.0193,42438.0
2022-09-09 12:45:00,51.08,51.12,51.03,51.11,36490.0,48.0099,48.0475,47.9629,48.0381,36490.0
2022-09-09 12:50:00,51.11,51.21,51.11,51.21,63252.0,48.0381,48.1321,48.0381,48.1321,63252.0
2022-09-09 12:55:00,51.2,51.33,51.2,51.29,102480.0,48.1227,48.2448,48.1227,48.2073,102480.0
2022-09-09 13:00:00,51.3,51.37,51.19,51.2,76532.0,48.2167,48.2824,48.1133,48.1227,76532.0
2022-09-09 13:05:00,51.21,51.33,51.14,51.32,61962.0,48.1321,48.2448,48.0663,48.2354,61962.0
2022-09-09 13:10:00,51.33,51.37,51.29,51.34,36328.0,48.2448,48.2824,48.2073,48.2542,36328.0
2022-09-09 13:15:00,51.34,51.37,51.28,51.29,47023.0,48.2542,48.2824,48.1979,48.2073,47023.0
2022-09-09 13:20:00,51.29,51.37,51.27,51.34,28773.0,48.2073,48.2824,48.1885,48.2542,28773.0
2022-09-09 13:25:00,51.35,51.38,51.33,51.37,46103.0,48.2636,48.2918,48.2448,48.2824,46103.0
2022-09-09 13:30:00,51.36,51.43,51.33,51.41,48713.0,48.273,48.3388,48.2448,48.32,48713.0
2022-09-09 13:35:00,51.41,51.46,51.4,51.45,37234.0,48.32,48.367,48.3106,48.3576,37234.0
2022-09-09 13:40:00,51.44,51.45,51.38,51.39,43713.0,48.3482,48.3576,48.2918,48.3012,43713.0
2022-09-09 13:45:00,51.39,51.43,51.34,51.4,149980.0,48.3012,48.3388,48.2542,48.3106,149980.0
2022-09-09 13:50:00,51.4,51.44,51.24,51.31,92321.0,48.3106,48.3482,48.1603,48.226,92321.0
2022-09-09 13:55:00,51.31,51.34,51.27,51.34,37672.0,48.226,48.2542,48.1885,48.2542,37672.0
2022-09-09 14:00:00,51.34,51.34,51.22,51.24,50493.0,48.2542,48.2542,48.1415,48.1603,50493.0
2022-09-09 14:05:00,51.23,51.29,51.16,51.27,43961.0,48.1509,48.2073,48.0851,48.1885,43961.0
2022-09-09 14:10:00,51.26,51.39,51.22,51.39,35908.0,48.1791,48.3012,48.1415,48.3012,35908.0
2022-09-09 14:15:00,51.39,51.39,51.32,51.35,38976.0,48.3012,48.3012,48.2354,48.2636,38976.0
2022-09-09 14:20:00,51.35,51.43,51.27,51.4,55266.0,48.2636,48.3388,48.1885,48.3106,55266.0
2022-09-09 14:25:00,51.4,51.47,51.36,51.46,46179.0,48.3106,48.3764,48.273,48.367,46179.0
2022-09-09 14:30:00,51.46,51.64,51.45,51.61,102763.0,48.367,48.5362,48.3576,48.508,102763.0
2022-09-09 14:35:00,51.61,51.79,51.61,51.78,86294.0,48.508,48.6772,48.508,48.6678,86294.0
2022-09-09 14:40:00,51.78,51.87,51.73,51.75,150701.0,48.6678,48.7524,48.6208,48.6396,150701.0
2022-09-09 14:45:00,51.76,51.82,51.73,51.81,95442.0,48.649,48.7054,48.6208,48.696,95442.0
2022-09-09 14:50:00,51.81,51.88,51.75,51.88,91420.0,48.696,48.7618,48.6396,48.7618,91420.0
2022-09-09 14:55:00,51.87,51.9,51.83,51.89,91042.0,48.7524,48.7806,48.7148,48.7712,91042.0
2022-09-09 15:00:00,51.89,51.94,51.78,51.82,127429.0,48.7712,48.8182,48.6678,48.7054,127429.0
2022-09-09 15:05:00,51.81,51.82,51.73,51.75,101194.0,48.696,48.7054,48.6208,48.6396,101194.0
2022-09-09 15:10:00,51.75,51.85,51.74,51.82,62545.0,48.6396,48.7336,48.6302,48.7054,62545.0
2022-09-09 15:15:00,51.82,51.86,51.77,51.82,79133.0,48.7054,48.743,48.6584,48.7054,79133.0
2022-09-09 15:20:00,51.83,51.86,51.74,51.84,107334.0,48.7148,48.743,48.6302,48.7242,107334.0
2022-09-09 15:25:00,51.84,51.97,51.84,51.96,105218.0,48.7242,48.8464,48.7242,48.837,105218.0
2022-09-09 15:30:00,51.95,51.96,51.82,51.84,164903.0,48.8276,48.837,48.7054,48.7242,164903.0
2022-09-09 15:35:00,51.83,51.88,51.78,51.8,160448.0,48.7148,48.7618,48.6678,48.6866,160448.0
2022-09-09 15:40:00,51.8,51.91,51.73,51.89,247047.0,48.6866,48.79,48.6208,48.7712,247047.0
2022-09-09 15:45:00,51.89,51.94,51.76,51.77,366032.0,48.7712,48.8182,48.649,48.6584,366032.0
2022-09-09 15:50:00,51.78,51.86,51.75,51.85,360538.0,48.6678,48.743,48.6396,48.7336,360538.0
2022-09-09 15:55:00,51.84,52.0,51.78,51.93,749219.0,48.7242,48.8746,48.6678,48.8088,749219.0
2022-09-12 09:30:00,51.81,51.81,50.66,50.69,380264.0,48.696,48.696,47.6151,47.6433,380264.0
2022-09-12 09:35:00,50.72,50.91,50.26,50.56,222990.0,47.6715,47.8501,47.2392,47.5211,222990.0
2022-09-12 09:40:00,50.56,50.9,50.56,50.9,135569.0,47.5211,47.8407,47.5211,47.8407,135569.0
2022-09-12 09:45:00,50.88,51.01,50.78,50.85,138612.0,47.8219,47.9441,47.7279,47.7937,138612.0
2022-09-12 09:50:00,50.85,50.97,50.67,50.94,222254.0,47.7937,47.9065,47.6245,47.8783,222254.0
2022-09-12 09:55:00,50.94,50.96,50.6,50.68,82038.0,47.8783,47.8971,47.5587,47.6339,82038.0
2022-09-12 10:00:00,50.7,50.72,50.47,50.47,68833.0,47.6527,47.6715,47.4365,47.4365,68833.0
2022-09-12 10:05:00,50.45,50.72,50.43,50.51,82615.0,47.4177,47.6715,47.3989,47.4741,82615.0
2022-09-12 10:10:00,50.5,50.53,50.33,50.44,61951.0,47.4647,47.4929,47.305,47.4083,61951.0
2022-09-12 10:15:00,50.43,50.56,50.38,50.49,73086.0,47.3989,47.5211,47.3519,47.4553,73086.0
2022-09-12 10:20:00,50.5,50.58,50.35,50.39,48051.0,47.4647,47.5399,47.3237,47.3613,48051.0
2022-09-12 10:25:00,50.4,50.44,50.32,50.32,48892.0,47.3707,47.4083,47.2956,47.2956,48892.0
2022-09-12 10:30:00,50.33,50.48,50.22,50.43,78428.0,47.305,47.4459,47.2016,47.3989,78428.0
2022-09-12 10:35:00,50.45,50.45,50.27,50.39,88863.0,47.4177,47.4177,47.2486,47.3613,88863.0
2022-09-12 10:40:00,50.4,50.41,50.36,50.37,52633.0,47.3707,47.3801,47.3331,47.3425,52633.0
2022-09-12 10:45:00,50.37,50.49,50.33,50.48,79660.0,47.3425,47.4553,47.305,47.4459,79660.0
2022-09-12 10:50:00,50.48,50.51,50.37,50.45,46528.0,47.4459,47.4741,47.3425,47.4177,46528.0
2022-09-12 10:55:00,50.45,50.56,50.41,50.56,59814.0,47.4177,47.5211,47.3801,47.5211,59814.0
2022-09-12 11:00:00,50.56,50.71,50.49,50.66,69568.0,47.5211,47.6621,47.4553,47.6151,69568.0
2022-09-12 11:05:00,50.66,50.79,50.64,50.78,52808.0,47.6151,47.7373,47.5963,47.7279,52808.0
2022-09-12 11:10:00,50.77,50.99,50.77,50.97,146117.0,47.7185,47.9253,47.7185,47.9065,146117.0
2022-09-12 11:15:00,50.95,51.04,50.9,50.98,82067.0,47.8877,47.9723,47.8407,47.9159,82067.0
2022-09-12 11:20:00,50.98,51.01,50.9,50.91,56569.0,47.9159,47.9441,47.8407,47.8501,56569.0
2022-09-12 11:25:00,50.91,50.94,50.7,50.71,49342.0,47.8501,47.8783,47.6527,47.6621,49342.0
2022-09-12 11:30:00,50.71,50.78,50.68,50.69,32747.0,47.6621,47.7279,47.6339,47.6433,32747.0
2022-09-12 11:35:00,50.69,50.7,50.54,50.54,30820.0,47.6433,47.6527,47.5023,47.5023,30820.0
2022-09-12 11:40:00,50.53,50.62,50.48,50.53,35348.0,47.4929,47.5775,47.4459,47.4929,35348.0
2022-09-12 11:45:00,50.53,50.57,50.48,50.55,30724.0,47.4929,47.5305,47.4459,47.5117,30724.0
2022-09-12 11:50:00,50.55,50.59,50.51,50.59,18129.0,47.5117,47.5493,47.4741,47.5493,18129.0
2022-09-12 11:55:00,50.58,50.77,50.55,50.73,61300.0,47.5399,47.7185,47.5117,47.6809,61300.0
2022-09-12 12:00:00,50.75,50.78,50.67,50.77,33825.0,47.6997,47.7279,47.6245,47.7185,33825.0
2022-09-12 12:05:00,50.77,50.87,50.72,50.78,35033.0,47.7185,47.8125,47.6715,47.7279,35033.0
2022-09-12 12:10:00,50.77,50.87,50.75,50.84,34429.0,47.7185,47.8125,47.6997,47.7843,34429.0
2022-09-12 12:15:00,50.84,50.93,50.81,50.83,60391.0,47.7843,47.8689,47.7561,47.7749,60391.0
2022-09-12 12:20:00,50.82,50.98,50.82,50.94,27056.0,47.7655,47.9159,47.7655,47.8783,27056.0
2022-09-12 12:25:00,50.94,51.0,50.87,50.98,39948.0,47.8783,47.9347,47.8125,47.9159,39948.0
2022-09-12 12:30:00,51.0,51.0,50.89,50.89,33699.0,47.9347,47.9347,47.8313,47.8313,33699.0
2022-09-12 12:35:00,50.9,50.92,50.8,50.82,26454.0,47.8407,47.8595,47.7467,47.7655,26454.0
2022-09-12 12:40:00,50.82,50.87,50.8,50.84,19435.0,47.7655,47.8125,47.7467,47.7843,19435.0
2022-09-12 12:45:00,50.83,50.92,50.78,50.87,35043.0,47.7749,47.8595,47.7279,47.8125,35043.0
2022-09-12 12:50:00,50.88,50.93,50.86,50.91,22148.0,47.8219,47.8689,47.8031,47.8501,22148.0
2022-09-12 12:55:00,50.91,50.96,50.87,50.9,25618.0,47.8501,47.8971,47.8125,47.8407,25618.0
2022-09-12 13:00:00,50.89,50.94,50.77,50.79,34821.0,47.8313,47.8783,47.7185,47.7373,34821.0
2022-09-12 13:05:00,50.8,50.89,50.74,50.74,71421.0,47.7467,47.8313,47.6903,47.6903,71421.0
2022-09-12 13:10:00,50.73,50.83,50.72,50.83,25878.0,47.6809,47.7749,47.6715,47.7749,25878.0
2022-09-12 13:15:00,50.83,50.87,50.8,50.82,60180.0,47.7749,47.8125,47.7467,47.7655,60180.0
2022-09-12 13:20:00,50.82,50.91,50.81,50.87,26061.0,47.7655,47.8501,47.7561,47.8125,26061.0
2022-09-12 13:25:00,50.88,50.99,50.85,50.98,36837.0,47.8219,47.9253,47.7937,47.9159,36837.0
2022-09-12 13:30:00,50.98,51.07,50.93,51.01,44199.0,47.9159,48.0005,47.8689,47.9441,44199.0
2022-09-12 13:35:00,51.02,51.02,50.95,50.96,28804.0,47.9535,47.9535,47.8877,47.8971,28804.0
2022-09-12 13:40:00,50.96,50.97,50.89,50.9,29326.0,47.8971,47.9065,47.8313,47.8407,29326.0
2022-09-12 13:45:00,50.89,50.9,50.82,50.82,22568.0,47.8313,47.8407,47.7655,47.7655,22568.0
2022-09-12 13:50:00,50.82,50.89,50.77,50.78,22556.0,47.7655,47.8313,47.7185,47.7279,22556.0
2022-09-12 13:55:00,50.78,50.81,50.73,50.75,40267.0,47.7279,47.7561,47.6809,47.6997,40267.0
2022-09-12 14:00:00,50.75,50.77,50.6,50.6,44743.0,47.6997,47.7185,47.5587,47.5587,44743.0
2022-09-12 14:05:00,50.6,50.64,50.59,50.59,32574.0,47.5587,47.5963,47.5493,47.5493,32574.0
2022-09-12 14:10:00,50.59,50.68,50.56,50.67,31036.0,47.5493,47.6339,47.5211,47.6245,31036.0
2022-09-12 14:15:00,50.68,50.7,50.52,50.53,38989.0,47.6339,47.6527,47.4835,47.4929,38989.0
2022-09-12 14:20:00,50.53,50.57,50.45,50.53,36646.0,47.4929,47.5305,47.4177,47.4929,36646.0
2022-09-12 14:25:00,50.54,50.57,50.42,50.44,35454.0,47.5023,47.5305,47.3895,47.4083,35454.0
2022-09-12 14:30:00,50.43,50.57,50.43,50.51,51782.0,47.3989,47.5305,47.3989,47.4741,51782.0
2022-09-12 14:35:00,50.51,50.58,50.49,50.58,42725.0,47.4741,47.5399,47.4553,47.5399,42725.0
2022-09-12 14:40:00,50.56,50.59,50.52,50.56,25367.0,47.5211,47.5493,47.4835,47.5211,25367.0
2022-09-12 14:45:00,50.55,50.57,50.46,50.51,43853.0,47.5117,47.5305,47.4271,47.4741,43853.0
2022-09-12 14:50:00,50.52,50.54,50.48,50.52,30612.0,47.4835,47.5023,47.4459,47.4835,30612.0
2022-09-12 14:55:00,50.51,50.56,50.49,50.52,32338.0,47.4741,47.5211,47.4553,47.4835,32338.0
2022-09-12 15:00:00,50.52,50.57,50.44,50.47,58704.0,47.4835,47.5305,47.4083,47.4365,58704.0
2022-09-12 15:05:00,50.46,50.47,50.41,50.45,44563.0,47.4271,47.4365,47.3801,47.4177,44563.0
2022-09-12 15:10:00,50.44,50.49,50.34,50.44,52212.0,47.4083,47.4553,47.3144,47.4083,52212.0
2022-09-12 15:15:00,50.44,50.48,50.37,50.37,63155.0,47.4083,47.4459,47.3425,47.3425,63155.0
2022-09-12 15:20:00,50.37,50.55,50.36,50.5,62112.0,47.3425,47.5117,47.3331,47.4647,62112.0
2022-09-12 15:25:00,50.49,50.52,50.43,50.45,67948.0,47.4553,47.4835,47.3989,47.4177,67948.0
2022-09-12 15:30:00,50.45,50.48,50.36,50.37,62873.0,47.4177,47.4459,47.3331,47.3425,62873.0
2022-09-12 15:35:00,50.37,50.54,50.36,50.53,89052.0,47.3425,47.5023,47.3331,47.4929,89052.0
2022-09-12 15:40:00,50.53,50.6,50.5,50.58,76681.0,47.4929,47.5587,47.4647,47.5399,76681.0
2022-09-12 15:45:00,50.57,50.6,50.52,50.59,102685.0,47.5305,47.5587,47.4835,47.5493,102685.0
2022-09-12 15:50:00,50.58,50.59,50.41,50.47,179748.0,47.5399,47.5493,47.3801,47.4365,179748.0
2022-09-12 15:55:00,50.46,50.6,50.45,50.54,395099.0,47.4271,47.5587,47.4177,47.5023,395099.0
2022-09-13 09:30:00,50.27,51.54,50.22,51.53,414669.0,47.2486,48.4422,47.2016,48.4328,414669.0
2022-09-13 09:35:00,51.53,51.55,50.94,51.49,249956.0,48.4328,48.4516,47.8783,48.3952,249956.0
2022-09-13 09:40:00,51.51,51.74,51.22,51.26,195033.0,48.414,48.6302,48.1415,48.1791,195033.0
2022-09-13 09:45:00,51.24,51.31,50.66,50.74,150653.0,48.1603,48.226,47.6151,47.6903,150653.0
2022-09-13 09:50:00,50.74,50.76,50.54,50.55,86447.0,47.6903,47.7091,47.5023,47.5117,86447.0
2022-09-13 09:55:00,50.55,50.55,50.3,50.42,108497.0,47.5117,47.5117,47.2768,47.3895,108497.0
2022-09-13 10:00:00,50.42,50.68,50.41,50.56,67541.0,47.3895,47.6339,47.3801,47.5211,67541.0
2022-09-13 10:05:00,50.57,50.59,50.23,50.42,63405.0,47.5305,47.5493,47.211,47.3895,63405.0
2022-09-13 10:10:00,50.44,50.51,50.32,50.34,34518.0,47.4083,47.4741,47.2956,47.3144,34518.0
2022-09-13 10:15:00,50.34,50.54,50.34,50.53,29328.0,47.3144,47.5023,47.3144,47.4929,29328.0
2022-09-13 10:20:00,50.54,50.64,50.52,50.61,34086.0,47.5023,47.5963,47.4835,47.5681,34086.0
2022-09-13 10:25:00,50.63,50.69,50.46,50.52,35220.0,47.5869,47.6433,47.4271,47.4835,35220.0
2022-09-13 10:30:00,50.51,50.59,50.42,50.43,30449.0,47.4741,47.5493,47.3895,47.3989,30449.0
2022-09-13 10:35:00,50.42,50.48,50.29,50.3,20326.0,47.3895,47.4459,47.2674,47.2768,20326.0
2022-09-13 10:40:00,50.3,50.46,50.29,50.42,29319.0,47.2768,47.4271,47.2674,47.3895,29319.0
2022-09-13 10:45:00,50.41,50.42,50.33,50.36,33230.0,47.3801,47.3895,47.305,47.3331,33230.0
2022-09-13 10:50:00,50.35,50.38,50.31,50.32,30491.0,47.3237,47.3519,47.2862,47.2956,30491.0
2022-09-13 10:55:00,50.31,50.31,50.15,50.19,29469.0,47.2862,47.2862,47.1358,47.1734,29469.0
2022-09-13 11:00:00,50.18,50.29,50.14,50.22,24059.0,47.164,47.2674,47.1264,47.2016,24059.0
2022-09-13 11:05:00,50.23,50.27,50.17,50.26,18890.0,47.211,47.2486,47.1546,47.2392,18890.0
2022-09-13 11:10:00,50.25,50.37,50.2,50.34,31337.0,47.2298,47.3425,47.1828,47.3144,31337.0
2022-09-13 11:15:00,50.35,50.38,50.26,50.26,32598.0,47.3237,47.3519,47.2392,47.2392,32598.0
2022-09-13 11:20:00,50.23,50.24,50.1,50.13,34508.0,47.211,47.2204,47.0888,47.117,34508.0
2022-09-13 11:25:00,50.12,50.18,50.08,50.14,28278.0,47.1076,47.164,47.07,47.1264,28278.0
2022-09-13 11:30:00,50.12,50.13,49.96,50.03,42955.0,47.1076,47.117,46.9572,47.023,42955.0
2022-09-13 11:35:00,50.04,50.14,50.02,50.1,22961.0,47.0324,47.1264,47.0136,47.0888,22961.0
2022-09-13 11:40:00,50.09,50.15,50.08,50.12,20686.0,47.0794,47.1358,47.07,47.1076,20686.0
2022-09-13 11:45:00,50.12,50.19,50.11,50.15,16312.0,47.1076,47.1734,47.0982,47.1358,16312.0
2022-09-13 11:50:00,50.16,50.21,50.07,50.07,26396.0,47.1452,47.1922,47.0606,47.0606,26396.0
2022-09-13 11:55:00,50.07,50.09,50.04,50.09,18625.0,47.0606,47.0794,47.0324,47.0794,18625.0
2022-09-13 12:00:00,50.09,50.14,50.07,50.07,23525.0,47.0794,47.1264,47.0606,47.0606,23525.0
2022-09-13 12:05:00,50.07,50.21,50.06,50.21,35766.0,47.0606,47.1922,47.0512,47.1922,35766.0
2022-09-13 12:10:00,50.2,50.21,50.11,50.18,22128.0,47.1828,47.1922,47.0982,47.164,22128.0
2022-09-13 12:15:00,50.17,50.21,50.16,50.18,19731.0,47.1546,47.1922,47.1452,47.164,19731.0
2022-09-13 12:20:00,50.19,50.2,50.09,50.1,42170.0,47.1734,47.1828,47.0794,47.0888,42170.0
2022-09-13 12:25:00,50.1,50.11,50.01,50.04,47817.0,47.0888,47.0982,47.0042,47.0324,47817.0
2022-09-13 12:30:00,50.03,50.05,49.98,50.04,32871.0,47.023,47.0418,46.976,47.0324,32871.0
2022-09-13 12:35:00,50.04,50.12,50.04,50.04,15612.0,47.0324,47.1076,47.0324,47.0324,15612.0
2022-09-13 12:40:00,50.04,50.11,50.01,50.09,40520.0,47.0324,47.0982,47.0042,47.0794,40520.0
2022-09-13 12:45:00,50.09,50.13,50.05,50.13,22244.0,47.0794,47.117,47.0418,47.117,22244.0
2022-09-13 12:50:00,50.13,50.22,50.12,50.2,48291.0,47.117,47.2016,47.1076,47.1828,48291.0
2022-09-13 12:55:00,50.21,50.21,50.13,50.17,25617.0,47.1922,47.1922,47.117,47.1546,25617.0
2022-09-13 13:00:00,50.18,50.24,50.16,50.23,46583.0,47.164,47.2204,47.1452,47.211,46583.0
2022-09-13 13:05:00,50.22,50.29,50.22,50.23,34500.0,47.2016,47.2674,47.2016,47.211,34500.0
2022-09-13 13:10:00,50.23,50.32,50.21,50.32,24954.0,47.211,47.2956,47.1922,47.2956,24954.0
2022-09-13 13:15:00,50.32,50.34,50.24,50.24,33360.0,47.2956,47.3144,47.2204,47.2204,33360.0
2022-09-13 13:20:00,50.25,50.28,50.19,50.25,24339.0,47.2298,47.258,47.1734,47.2298,24339.0
2022-09-13 13:25:00,50.26,50.26,50.19,50.23,32074.0,47.2392,47.2392,47.1734,47.211,32074.0
2022-09-13 13:30:00,50.22,50.26,50.16,50.19,30646.0,47.2016,47.2392,47.1452,47.1734,30646.0
2022-09-13 13:35:00,50.19,50.23,50.13,50.15,28655.0,47.1734,47.211,47.117,47.1358,28655.0
2022-09-13 13:40:00,50.16,50.27,50.15,50.27,23037.0,47.1452,47.2486,47.1358,47.2486,23037.0
2022-09-13 13:45:00,50.28,50.32,50.26,50.28,26176.0,47.258,47.2956,47.2392,47.258,26176.0
2022-09-13 13:50:00,50.28,50.3,50.19,50.2,18551.0,47.258,47.2768,47.1734,47.1828,18551.0
2022-09-13 13:55:00,50.19,50.2,50.15,50.17,18389.0,47.1734,47.1828,47.1358,47.1546,18389.0
2022-09-13 14:00:00,50.15,50.15,50.03,50.04,31444.0,47.1358,47.1358,47.023,47.0324,31444.0
2022-09-13 14:05:00,50.04,50.05,49.96,49.96,27039.0,47.0324,47.0418,46.9572,46.9572,27039.0
2022-09-13 14:10:00,49.96,49.99,49.9,49.99,65561.0,46.9572,46.9854,46.9008,46.9854,65561.0
2022-09-13 14:15:00,49.98,50.04,49.95,50.04,30055.0,46.976,47.0324,46.9478,47.0324,30055.0
2022-09-13 14:20:00,50.04,50.08,49.96,49.96,31244.0,47.0324,47.07,46.9572,46.9572,31244.0
2022-09-13 14:25:00,49.96,49.97,49.86,49.89,29274.0,46.9572,46.9666,46.8632,46.8914,29274.0
2022-09-13 14:30:00,49.88,49.93,49.83,49.84,31967.0,46.882,46.929,46.835,46.8444,31967.0
2022-09-13 14:35:00,49.83,49.85,49.77,49.78,24838.0,46.835,46.8538,46.7786,46.788,24838.0
2022-09-13 14:40:00,49.79,49.82,49.74,49.76,51555.0,46.7974,46.8256,46.7504,46.7692,51555.0
2022-09-13 14:45:00,49.75,49.76,49.69,49.7,34162.0,46.7598,46.7692,46.7034,46.7128,34162.0
2022-09-13 14:50:00,49.69,49.73,49.59,49.6,48687.0,46.7034,46.741,46.6094,46.6188,48687.0
2022-09-13 14:55:00,49.59,49.69,49.58,49.63,42927.0,46.6094,46.7034,46.6,46.647,42927.0
2022-09-13 15:00:00,49.63,49.63,49.49,49.5,37672.0,46.647,46.647,46.5154,46.5248,37672.0
2022-09-13 15:05:00,49.5,49.51,49.34,49.34,61542.0,46.5248,46.5342,46.3745,46.3745,61542.0
2022-09-13 15:10:00,49.35,49.37,49.28,49.34,82828.0,46.3839,46.4027,46.3181,46.3745,82828.0
2022-09-13 15:15:00,49.36,49.38,49.28,49.31,49463.0,46.3933,46.4121,46.3181,46.3463,49463.0
2022-09-13 15:20:00,49.3,49.33,49.25,49.28,51365.0,46.3369,46.3651,46.2899,46.3181,51365.0
2022-09-13 15:25:00,49.28,49.34,49.25,49.3,51809.0,46.3181,46.3745,46.2899,46.3369,51809.0
2022-09-13 15:30:00,49.3,49.32,49.18,49.22,81075.0,46.3369,46.3557,46.2241,46.2617,81075.0
2022-09-13 15:35:00,49.22,49.29,49.13,49.28,57342.0,46.2617,46.3275,46.1771,46.3181,57342.0
2022-09-13 15:40:00,49.29,49.29,49.18,49.23,89314.0,46.3275,46.3275,46.2241,46.2711,89314.0
2022-09-13 15:45:00,49.22,49.25,49.13,49.23,111905.0,46.2617,46.2899,46.1771,46.2711,111905.0
2022-09-13 15:50:00,49.23,49.39,49.23,49.33,168466.0,46.2711,46.4214,46.2711,46.3651,168466.0
2022-09-13 15:55:00,49.33,49.44,49.24,49.35,513503.0,46.3651,46.4684,46.2805,46.3839,513503.0
2022-09-14 09:30:00,49.5,49.65,49.23,49.23,90336.0,46.5248,46.6658,46.2711,46.2711,90336.0
2022-09-14 09:35:00,49.24,49.3,49.08,49.14,60627.0,46.2805,46.3369,46.1301,46.1865,60627.0
2022-09-14 09:40:00,49.15,49.32,49.12,49.18,48322.0,46.1959,46.3557,46.1677,46.2241,48322.0
2022-09-14 09:45:00,49.16,49.26,49.08,49.13,63654.0,46.2053,46.2993,46.1301,46.1771,63654.0
2022-09-14 09:50:00,49.13,49.25,49.1,49.16,37624.0,46.1771,46.2899,46.1489,46.2053,37624.0
2022-09-14 09:55:00,49.18,49.23,49.12,49.15,26209.0,46.2241,46.2711,46.1677,46.1959,26209.0
2022-09-14 10:00:00,49.14,49.21,49.12,49.14,33632.0,46.1865,46.2523,46.1677,46.1865,33632.0
2022-09-14 10:05:00,49.12,49.14,49.04,49.04,29415.0,46.1677,46.1865,46.0925,46.0925,29415.0
2022-09-14 10:10:00,49.04,49.1,48.94,48.96,41772.0,46.0925,46.1489,45.9985,46.0173,41772.0
2022-09-14 10:15:00,48.95,49.02,48.86,48.86,34064.0,46.0079,46.0737,45.9233,45.9233,34064.0
2022-09-14 10:20:00,48.87,48.87,48.74,48.79,40259.0,45.9327,45.9327,45.8105,45.8575,40259.0
2022-09-14 10:25:00,48.8,48.85,48.78,48.83,23484.0,45.8669,45.9139,45.8481,45.8951,23484.0
2022-09-14 10:30:00,48.82,48.98,48.82,48.89,40905.0,45.8857,46.0361,45.8857,45.9515,40905.0
2022-09-14 10:35:00,48.89,48.96,48.85,48.92,30102.0,45.9515,46.0173,45.9139,45.9797,30102.0
2022-09-14 10:40:00,48.92,49.07,48.92,49.02,22168.0,45.9797,46.1207,45.9797,46.0737,22168.0
2022-09-14 10:45:00,49.01,49.06,48.93,48.98,31844.0,46.0643,46.1113,45.9891,46.0361,31844.0
2022-09-14 10:50:00,48.98,49.07,48.97,49.06,37854.0,46.0361,46.1207,46.0267,46.1113,37854.0
2022-09-14 10:55:00,49.07,49.08,48.99,49.01,33579.0,46.1207,46.1301,46.0455,46.0643,33579.0
2022-09-14 11:00:00,49.02,49.08,48.93,48.97,55834.0,46.0737,46.1301,45.9891,46.0267,55834.0
2022-09-14 11:05:00,48.98,49.02,48.91,48.92,17591.0,46.0361,46.0737,45.9703,45.9797,17591.0
2022-09-14 11:10:00,48.91,48.92,48.85,48.87,26480.0,45.9703,45.9797,45.9139,45.9327,26480.0
2022-09-14 11:15:00,48.88,48.93,48.76,48.82,42244.0,45.9421,45.9891,45.8293,45.8857,42244.0
2022-09-14 11:20:00,48.83,48.86,48.8,48.82,17203.0,45.8951,45.9233,45.8669,45.8857,17203.0
2022-09-14 11:25:00,48.8,48.84,48.76,48.81,18613.0,45.8669,45.9045,45.8293,45.8763,18613.0
2022-09-14 11:30:00,48.81,48.82,48.75,48.77,36235.0,45.8763,45.8857,45.8199,45.8387,36235.0
2022-09-14 11:35:00,48.79,48.82,48.73,48.79,26949.0,45.8575,45.8857,45.8011,45.8575,26949.0
2022-09-14 11:40:00,48.8,48.83,48.73,48.74,14675.0,45.8669,45.8951,45.8011,45.8105,14675.0
2022-09-14 11:45:00,48.73,48.79,48.66,48.67,26836.0,45.8011,45.8575,45.7353,45.7447,26836.0
2022-09-14 11:50:00,48.67,48.69,48.61,48.68,20303.0,45.7447,45.7635,45.6883,45.7541,20303.0
2022-09-14 11:55:00,48.69,48.7,48.56,48.57,37533.0,45.7635,45.7729,45.6413,45.6507,37533.0
2022-09-14 12:00:00,48.57,48.58,48.49,48.54,47979.0,45.6507,45.6601,45.5755,45.6225,47979.0
2022-09-14 12:05:00,48.53,48.54,48.43,48.44,29414.0,45.6131,45.6225,45.5191,45.5285,29414.0
2022-09-14 12:10:00,48.43,48.48,48.38,48.46,38967.0,45.5191,45.5661,45.4722,45.5473,38967.0
2022-09-14 12:15:00,48.46,48.48,48.4,48.42,20188.0,45.5473,45.5661,45.491,45.5098,20188.0
2022-09-14 12:20:00,48.44,48.45,48.37,48.44,19725.0,45.5285,45.5379,45.4628,45.5285,19725.0
2022-09-14 12:25:00,48.44,48.47,48.33,48.37,22289.0,45.5285,45.5567,45.4252,45.4628,22289.0
2022-09-14 12:30:00,48.38,48.39,48.3,48.37,26063.0,45.4722,45.4816,45.397,45.4628,26063.0
2022-09-14 12:35:00,48.37,48.44,48.34,48.34,65241.0,45.4628,45.5285,45.4346,45.4346,65241.0
2022-09-14 12:40:00,48.34,48.49,48.34,48.47,23516.0,45.4346,45.5755,45.4346,45.5567,23516.0
2022-09-14 12:45:00,48.46,48.46,48.39,48.42,21185.0,45.5473,45.5473,45.4816,45.5098,21185.0
2022-09-14 12:50:00,48.41,48.5,48.38,48.47,22558.0,45.5004,45.5849,45.4722,45.5567,22558.0
2022-09-14 12:55:00,48.48,48.54,48.45,48.53,28340.0,45.5661,45.6225,45.5379,45.6131,28340.0
2022-09-14 13:00:00,48.54,48.61,48.5,48.61,54986.0,45.6225,45.6883,45.5849,45.6883,54986.0
2022-09-14 13:05:00,48.61,48.66,48.54,48.66,50310.0,45.6883,45.7353,45.6225,45.7353,50310.0
2022-09-14 13:10:00,48.67,48.75,48.64,48.74,44955.0,45.7447,45.8199,45.7165,45.8105,44955.0
2022-09-14 13:15:00,48.74,48.85,48.74,48.8,82352.0,45.8105,45.9139,45.8105,45.8669,82352.0
2022-09-14 13:20:00,48.8,48.84,48.76,48.84,58815.0,45.8669,45.9045,45.8293,45.9045,58815.0
2022-09-14 13:25:00,48.84,48.95,48.82,48.92,92259.0,45.9045,46.0079,45.8857,45.9797,92259.0
2022-09-14 13:30:00,48.94,49.1,48.93,49.07,74772.0,45.9985,46.1489,45.9891,46.1207,74772.0
2022-09-14 13:35:00,49.07,49.15,49.07,49.13,74571.0,46.1207,46.1959,46.1207,46.1771,74571.0
2022-09-14 13:40:00,49.14,49.15,49.05,49.09,75074.0,46.1865,46.1959,46.1019,46.1395,75074.0
2022-09-14 13:45:00,49.08,49.08,48.92,48.97,61845.0,46.1301,46.1301,45.9797,46.0267,61845.0
2022-09-14 13:50:00,48.97,49.06,48.97,48.99,54527.0,46.0267,46.1113,46.0267,46.0455,54527.0
2022-09-14 13:55:00,48.98,48.99,48.86,48.87,51018.0,46.0361,46.0455,45.9233,45.9327,51018.0
2022-09-14 14:00:00,48.88,48.92,48.84,48.86,48926.0,45.9421,45.9797,45.9045,45.9233,48926.0
2022-09-14 14:05:00,48.85,48.92,48.82,48.91,39601.0,45.9139,45.9797,45.8857,45.9703,39601.0
2022-09-14 14:10:00,48.91,48.91,48.77,48.83,44677.0,45.9703,45.9703,45.8387,45.8951,44677.0
2022-09-14 14:15:00,48.83,48.86,48.79,48.84,23773.0,45.8951,45.9233,45.8575,45.9045,23773.0
2022-09-14 14:20:00,48.84,48.85,48.8,48.82,26244.0,45.9045,45.9139,45.8669,45.8857,26244.0
2022-09-14 14:25:00,48.83,48.84,48.77,48.77,18547.0,45.8951,45.9045,45.8387,45.8387,18547.0
2022-09-14 14:30:00,48.78,48.82,48.75,48.82,32175.0,45.8481,45.8857,45.8199,45.8857,32175.0
2022-09-14 14:35:00,48.82,48.84,48.78,48.81,34539.0,45.8857,45.9045,45.8481,45.8763,34539.0
2022-09-14 14:40:00,48.81,48.82,48.77,48.79,46023.0,45.8763,45.8857,45.8387,45.8575,46023.0
2022-09-14 14:45:00,48.79,48.85,48.75,48.83,65763.0,45.8575,45.9139,45.8199,45.8951,65763.0
2022-09-14 14:50:00,48.81,48.84,48.79,48.82,30114.0,45.8763,45.9045,45.8575,45.8857,30114.0
2022-09-14 14:55:00,48.82,48.89,48.82,48.89,30597.0,45.8857,45.9515,45.8857,45.9515,30597.0
2022-09-14 15:00:00,48.89,48.96,48.87,48.91,68232.0,45.9515,46.0173,45.9327,45.9703,68232.0
2022-09-14 15:05:00,48.93,48.95,48.91,48.92,26654.0,45.9891,46.0079,45.9703,45.9797,26654.0
2022-09-14 15:10:00,48.91,48.92,48.74,48.74,31005.0,45.9703,45.9797,45.8105,45.8105,31005.0
2022-09-14 15:15:00,48.73,48.74,48.65,48.73,40215.0,45.8011,45.8105,45.7259,45.8011,40215.0
2022-09-14 15:20:00,48.73,48.76,48.67,48.68,33136.0,45.8011,45.8293,45.7447,45.7541,33136.0
2022-09-14 15:25:00,48.68,48.75,48.66,48.73,52232.0,45.7541,45.8199,45.7353,45.8011,52232.0
2022-09-14 15:30:00,48.73,48.84,48.66,48.82,73329.0,45.8011,45.9045,45.7353,45.8857,73329.0
2022-09-14 15:35:00,48.83,48.87,48.77,48.81,53213.0,45.8951,45.9327,45.8387,45.8763,53213.0
2022-09-14 15:40:00,48.8,48.83,48.73,48.82,66306.0,45.8669,45.8951,45.8011,45.8857,66306.0
2022-09-14 15:45:00,48.8,48.94,48.78,48.94,87319.0,45.8669,45.9985,45.8481,45.9985,87319.0
2022-09-14 15:50:00,48.94,49.03,48.94,49.02,127616.0,45.9985,46.0831,45.9985,46.0737,127616.0
2022-09-14 15:55:00,49.02,49.03,48.89,48.95,308269.0,46.0737,46.0831,45.9515,46.0079,308269.0
2022-09-15 09:30:00,49.15,49.19,48.5,48.75,194234.0,46.1959,46.2335,45.5849,45.8199,194234.0
2022-09-15 09:35:00,48.75,48.78,48.53,48.61,209181.0,45.8199,45.8481,45.6131,45.6883,209181.0
2022-09-15 09:40:00,48.61,48.66,48.37,48.61,103356.0,45.6883,45.7353,45.4628,45.6883,103356.0
2022-09-15 09:45:00,48.61,48.65,48.49,48.63,70154.0,45.6883,45.7259,45.5755,45.7071,70154.0
2022-09-15 09:50:00,48.65,48.73,48.56,48.73,66444.0,45.7259,45.8011,45.6413,45.8011,66444.0
2022-09-15 09:55:00,48.71,48.85,48.67,48.83,30614.0,45.7823,45.9139,45.7447,45.8951,30614.0
2022-09-15 10:00:00,48.83,48.98,48.81,48.85,39993.0,45.8951,46.0361,45.8763,45.9139,39993.0
2022-09-15 10:05:00,48.85,48.94,48.81,48.81,37443.0,45.9139,45.9985,45.8763,45.8763,37443.0
2022-09-15 10:10:00,48.81,48.81,48.74,48.76,25311.0,45.8763,45.8763,45.8105,45.8293,25311.0
2022-09-15 10:15:00,48.75,48.75,48.6,48.63,38458.0,45.8199,45.8199,45.6789,45.7071,38458.0
2022-09-15 10:20:00,48.63,48.63,48.44,48.52,29434.0,45.7071,45.7071,45.5285,45.6037,29434.0
2022-09-15 10:25:00,48.51,48.59,48.51,48.53,31327.0,45.5943,45.6695,45.5943,45.6131,31327.0
2022-09-15 10:30:00,48.53,48.59,48.46,48.57,19577.0,45.6131,45.6695,45.5473,45.6507,19577.0
2022-09-15 10:35:00,48.56,48.56,48.45,48.5,22478.0,45.6413,45.6413,45.5379,45.5849,22478.0
2022-09-15 10:40:00,48.49,48.53,48.44,48.46,23668.0,45.5755,45.6131,45.5285,45.5473,23668.0
2022-09-15 10:45:00,48.47,48.56,48.44,48.56,20010.0,45.5567,45.6413,45.5285,45.6413,20010.0
2022-09-15 10:50:00,48.55,48.56,48.38,48.47,34498.0,45.6319,45.6413,45.4722,45.5567,34498.0
2022-09-15 10:55:00,48.48,48.61,48.44,48.6,40297.0,45.5661,45.6883,45.5285,45.6789,40297.0
2022-09-15 11:00:00,48.59,48.79,48.59,48.79,80369.0,45.6695,45.8575,45.6695,45.8575,80369.0
2022-09-15 11:05:00,48.79,48.83,48.74,48.79,78107.0,45.8575,45.8951,45.8105,45.8575,78107.0
2022-09-15 11:10:00,48.79,48.82,48.68,48.79,50598.0,45.8575,45.8857,45.7541,45.8575,50598.0
2022-09-15 11:15:00,48.8,48.85,48.74,48.82,40814.0,45.8669,45.9139,45.8105,45.8857,40814.0
2022-09-15 11:20:00,48.81,48.84,48.73,48.8,30473.0,45.8763,45.9045,45.8011,45.8669,30473.0
2022-09-15 11:25:00,48.8,48.8,48.67,48.67,18395.0,45.8669,45.8669,45.7447,45.7447,18395.0
2022-09-15 11:30:00,48.67,48.68,48.51,48.51,20264.0,45.7447,45.7541,45.5943,45.5943,20264.0
2022-09-15 11:35:00,48.52,48.53,48.39,48.39,47082.0,45.6037,45.6131,45.4816,45.4816,47082.0
2022-09-15 11:40:00,48.4,48.45,48.33,48.36,27851.0,45.491,45.5379,45.4252,45.4534,27851.0
2022-09-15 11:45:00,48.36,48.4,48.31,48.33,26588.0,45.4534,45.491,45.4064,45.4252,26588.0
2022-09-15 11:50:00,48.33,48.33,48.18,48.18,31218.0,45.4252,45.4252,45.2842,45.2842,31218.0
2022-09-15 11:55:00,48.18,48.22,48.16,48.17,31069.0,45.2842,45.3218,45.2654,45.2748,31069.0
2022-09-15 12:00:00,48.16,48.23,48.15,48.23,20570.0,45.2654,45.3312,45.256,45.3312,20570.0
2022-09-15 12:05:00,48.22,48.22,48.1,48.11,19145.0,45.3218,45.3218,45.209,45.2184,19145.0
2022-09-15 12:10:00,48.11,48.11,48.04,48.09,21919.0,45.2184,45.2184,45.1526,45.1996,21919.0
2022-09-15 12:15:00,48.08,48.12,48.05,48.08,24198.0,45.1902,45.2278,45.162,45.1902,24198.0
2022-09-15 12:20:00,48.07,48.07,47.98,48.0,54536.0,45.1808,45.1808,45.0962,45.115,54536.0
2022-09-15 12:25:00,48.0,48.1,47.99,48.08,19103.0,45.115,45.209,45.1056,45.1902,19103.0
2022-09-15 12:30:00,48.06,48.09,48.02,48.06,21172.0,45.1714,45.1996,45.1338,45.1714,21172.0
2022-09-15 12:35:00,48.07,48.08,47.98,47.99,14187.0,45.1808,45.1902,45.0962,45.1056,14187.0
2022-09-15 12:40:00,47.99,48.04,47.97,48.0,26948.0,45.1056,45.1526,45.0868,45.115,26948.0
2022-09-15 12:45:00,48.0,48.01,47.98,47.99,18913.0,45.115,45.1244,45.0962,45.1056,18913.0
2022-09-15 12:50:00,47.98,47.99,47.92,47.94,31900.0,45.0962,45.1056,45.0398,45.0586,31900.0
2022-09-15 12:55:00,47.92,47.96,47.89,47.96,25022.0,45.0398,45.0774,45.0116,45.0774,25022.0
2022-09-15 13:00:00,47.96,48.1,47.95,48.09,35682.0,45.0774,45.209,45.068,45.1996,35682.0
2022-09-15 13:05:00,48.1,48.13,48.03,48.05,138265.0,45.209,45.2372,45.1432,45.162,138265.0
2022-09-15 13:10:00,48.04,48.11,48.02,48.11,20895.0,45.1526,45.2184,45.1338,45.2184,20895.0
2022-09-15 13:15:00,48.11,48.21,48.1,48.19,23308.0,45.2184,45.3124,45.209,45.2936,23308.0
2022-09-15 13:20:00,48.2,48.24,48.18,48.22,25858.0,45.303,45.3406,45.2842,45.3218,25858.0
2022-09-15 13:25:00,48.21,48.28,48.19,48.21,42752.0,45.3124,45.3782,45.2936,45.3124,42752.0
2022-09-15 13:30:00,48.21,48.22,48.07,48.09,46804.0,45.3124,45.3218,45.1808,45.1996,46804.0
2022-09-15 13:35:00,48.08,48.11,47.99,48.01,33114.0,45.1902,45.2184,45.1056,45.1244,33114.0
2022-09-15 13:40:00,48.0,48.01,47.91,47.95,22128.0,45.115,45.1244,45.0304,45.068,22128.0
2022-09-15 13:45:00,47.95,47.99,47.94,47.97,14686.0,45.068,45.1056,45.0586,45.0868,14686.0
2022-09-15 13:50:00,47.97,47.98,47.94,47.96,17117.0,45.0868,45.0962,45.0586,45.0774,17117.0
2022-09-15 13:55:00,47.94,47.97,47.94,47.96,18594.0,45.0586,45.0868,45.0586,45.0774,18594.0
2022-09-15 14:00:00,47.96,47.96,47.86,47.86,36875.0,45.0774,45.0774,44.9834,44.9834,36875.0
2022-09-15 14:05:00,47.86,47.89,47.81,47.84,19891.0,44.9834,45.0116,44.9364,44.9646,19891.0
2022-09-15 14:10:00,47.83,47.87,47.82,47.84,12857.0,44.9552,44.9928,44.9458,44.9646,12857.0
2022-09-15 14:15:00,47.84,47.9,47.82,47.87,26470.0,44.9646,45.021,44.9458,44.9928,26470.0
2022-09-15 14:20:00,47.87,47.88,47.83,47.83,20201.0,44.9928,45.0022,44.9552,44.9552,20201.0
2022-09-15 14:25:00,47.83,47.86,47.81,47.85,19765.0,44.9552,44.9834,44.9364,44.974,19765.0
2022-09-15 14:30:00,47.84,47.91,47.83,47.86,26232.0,44.9646,45.0304,44.9552,44.9834,26232.0
2022-09-15 14:35:00,47.87,47.91,47.84,47.84,24066.0,44.9928,45.0304,44.9646,44.9646,24066.0
2022-09-15 14:40:00,47.84,47.85,47.77,47.82,45062.0,44.9646,44.974,44.8988,44.9458,45062.0
2022-09-15 14:45:00,47.82,47.82,47.7,47.72,35731.0,44.9458,44.9458,44.833,44.8518,35731.0
2022-09-15 14:50:00,47.72,47.74,47.66,47.73,32819.0,44.8518,44.8706,44.7954,44.8612,32819.0
2022-09-15 14:55:00,47.73,47.73,47.65,47.68,41744.0,44.8612,44.8612,44.786,44.8142,41744.0
2022-09-15 15:00:00,47.67,47.69,47.63,47.66,30673.0,44.8048,44.8236,44.7672,44.7954,30673.0
2022-09-15 15:05:00,47.66,47.69,47.53,47.54,41624.0,44.7954,44.8236,44.6732,44.6826,41624.0
2022-09-15 15:10:00,47.54,47.58,47.51,47.54,55226.0,44.6826,44.7202,44.6544,44.6826,55226.0
2022-09-15 15:15:00,47.54,47.58,47.47,47.47,64396.0,44.6826,44.7202,44.6168,44.6168,64396.0
2022-09-15 15:20:00,47.48,47.57,47.47,47.57,176433.0,44.6262,44.7108,44.6168,44.7108,176433.0
2022-09-15 15:25:00,47.57,47.6,47.52,47.57,100379.0,44.7108,44.739,44.6638,44.7108,100379.0
2022-09-15 15:30:00,47.57,47.7,47.55,47.68,102425.0,44.7108,44.833,44.692,44.8142,102425.0
2022-09-15 15:35:00,47.68,47.79,47.65,47.79,128671.0,44.8142,44.9176,44.786,44.9176,128671.0
2022-09-15 15:40:00,47.79,47.89,47.77,47.85,142550.0,44.9176,45.0116,44.8988,44.974,142550.0
2022-09-15 15:45:00,47.84,47.86,47.79,47.82,111193.0,44.9646,44.9834,44.9176,44.9458,111193.0
2022-09-15 15:50:00,47.82,47.88,47.72,47.82,135927.0,44.9458,45.0022,44.8518,44.9458,135927.0
2022-09-15 15:55:00,47.81,47.91,47.77,47.87,284585.0,44.9364,45.0304,44.8988,44.9928,284585.0
2022-09-16 09:30:00,47.76,47.97,47.5,47.61,530206.0,44.8894,45.0868,44.645,44.7484,530206.0
2022-09-16 09:35:00,47.62,47.68,47.51,47.52,45658.0,44.7578,44.8142,44.6544,44.6638,45658.0
2022-09-16 09:40:00,47.52,47.56,47.36,47.44,60670.0,44.6638,44.7014,44.5135,44.5887,60670.0
2022-09-16 09:45:00,47.45,47.59,47.4,47.4,51362.0,44.5981,44.7296,44.5511,44.5511,51362.0
2022-09-16 09:50:00,47.39,47.62,47.34,47.57,42720.0,44.5417,44.7578,44.4947,44.7108,42720.0
2022-09-16 09:55:00,47.57,47.61,47.49,47.51,22699.0,44.7108,44.7484,44.6356,44.6544,22699.0
2022-09-16 10:00:00,47.5,47.67,47.5,47.56,28755.0,44.645,44.8048,44.645,44.7014,28755.0
2022-09-16 10:05:00,47.55,47.72,47.51,47.66,37888.0,44.692,44.8518,44.6544,44.7954,37888.0
2022-09-16 10:10:00,47.68,47.76,47.67,47.7,61084.0,44.8142,44.8894,44.8048,44.833,61084.0
2022-09-16 10:15:00,47.7,47.73,47.55,47.55,31121.0,44.833,44.8612,44.692,44.692,31121.0
2022-09-16 10:20:00,47.57,47.63,47.51,47.57,19561.0,44.7108,44.7672,44.6544,44.7108,19561.0
2022-09-16 10:25:00,47.56,47.62,47.52,47.53,42043.0,44.7014,44.7578,44.6638,44.6732,42043.0
2022-09-16 10:30:00,47.54,47.59,47.49,47.57,60142.0,44.6826,44.7296,44.6356,44.7108,60142.0
2022-09-16 10:35:00,47.56,47.64,47.49,47.5,46222.0,44.7014,44.7766,44.6356,44.645,46222.0
2022-09-16 10:40:00,47.51,47.56,47.47,47.52,23790.0,44.6544,44.7014,44.6168,44.6638,23790.0
2022-09-16 10:45:00,47.52,47.63,47.5,47.54,41965.0,44.6638,44.7672,44.645,44.6826,41965.0
2022-09-16 10:50:00,47.53,47.56,47.48,47.5,20948.0,44.6732,44.7014,44.6262,44.645,20948.0
2022-09-16 10:55:00,47.51,47.51,47.41,47.45,22721.0,44.6544,44.6544,44.5605,44.5981,22721.0
2022-09-16 11:00:00,47.44,47.51,47.39,47.46,25534.0,44.5887,44.6544,44.5417,44.6075,25534.0
2022-09-16 11:05:00,47.46,47.52,47.44,47.48,19165.0,44.6075,44.6638,44.5887,44.6262,19165.0
2022-09-16 11:10:00,47.49,47.5,47.42,47.45,20159.0,44.6356,44.645,44.5699,44.5981,20159.0
2022-09-16 11:15:00,47.44,47.55,47.43,47.55,27934.0,44.5887,44.692,44.5793,44.692,27934.0
2022-09-16 11:20:00,47.54,47.54,47.47,47.49,16029.0,44.6826,44.6826,44.6168,44.6356,16029.0
2022-09-16 11:25:00,47.49,47.52,47.44,47.5,28945.0,44.6356,44.6638,44.5887,44.645,28945.0
2022-09-16 11:30:00,47.5,47.54,47.48,47.53,30983.0,44.645,44.6826,44.6262,44.6732,30983.0
2022-09-16 11:35:00,47.52,47.54,47.42,47.44,20828.0,44.6638,44.6826,44.5699,44.5887,20828.0
2022-09-16 11:40:00,47.44,47.5,47.44,47.49,18592.0,44.5887,44.645,44.5887,44.6356,18592.0
2022-09-16 11:45:00,47.48,47.52,47.46,47.51,23546.0,44.6262,44.6638,44.6075,44.6544,23546.0
2022-09-16 11:50:00,47.5,47.55,47.46,47.52,21213.0,44.645,44.692,44.6075,44.6638,21213.0
2022-09-16 11:55:00,47.53,47.65,47.53,47.64,40754.0,44.6732,44.786,44.6732,44.7766,40754.0
2022-09-16 12:00:00,47.64,47.64,47.58,47.61,21601.0,44.7766,44.7766,44.7202,44.7484,21601.0
2022-09-16 12:05:00,47.62,47.66,47.53,47.53,54818.0,44.7578,44.7954,44.6732,44.6732,54818.0
2022-09-16 12:10:00,47.53,47.54,47.46,47.52,35948.0,44.6732,44.6826,44.6075,44.6638,35948.0
2022-09-16 12:15:00,47.52,47.52,47.42,47.42,29234.0,44.6638,44.6638,44.5699,44.5699,29234.0
2022-09-16 12:20:00,47.42,47.43,47.36,47.37,45175.0,44.5699,44.5793,44.5135,44.5229,45175.0
2022-09-16 12:25:00,47.38,47.43,47.33,47.36,37857.0,44.5323,44.5793,44.4853,44.5135,37857.0
2022-09-16 12:30:00,47.36,47.38,47.31,47.34,37259.0,44.5135,44.5323,44.4665,44.4947,37259.0
2022-09-16 12:35:00,47.34,47.39,47.32,47.36,37389.0,44.4947,44.5417,44.4759,44.5135,37389.0
2022-09-16 12:40:00,47.35,47.37,47.33,47.35,25289.0,44.5041,44.5229,44.4853,44.5041,25289.0
2022-09-16 12:45:00,47.35,47.35,47.29,47.34,29445.0,44.5041,44.5041,44.4477,44.4947,29445.0
2022-09-16 12:50:00,47.33,47.35,47.3,47.31,22096.0,44.4853,44.5041,44.4571,44.4665,22096.0
2022-09-16 12:55:00,47.31,47.42,47.28,47.4,44753.0,44.4665,44.5699,44.4383,44.5511,44753.0
2022-09-16 13:00:00,47.4,47.46,47.35,47.36,41193.0,44.5511,44.6075,44.5041,44.5135,41193.0
2022-09-16 13:05:00,47.36,47.38,47.32,47.35,21944.0,44.5135,44.5323,44.4759,44.5041,21944.0
2022-09-16 13:10:00,47.36,47.39,47.33,47.34,15330.0,44.5135,44.5417,44.4853,44.4947,15330.0
2022-09-16 13:15:00,47.34,47.35,47.26,47.27,34117.0,44.4947,44.5041,44.4195,44.4289,34117.0
2022-09-16 13:20:00,47.26,47.28,47.23,47.26,19220.0,44.4195,44.4383,44.3913,44.4195,19220.0
2022-09-16 13:25:00,47.27,47.29,47.22,47.28,22084.0,44.4289,44.4477,44.3819,44.4383,22084.0
2022-09-16 13:30:00,47.28,47.33,47.24,47.24,27515.0,44.4383,44.4853,44.4007,44.4007,27515.0
2022-09-16 13:35:00,47.23,47.32,47.23,47.29,24563.0,44.3913,44.4759,44.3913,44.4477,24563.0
2022-09-16 13:40:00,47.29,47.31,47.25,47.29,27687.0,44.4477,44.4665,44.4101,44.4477,27687.0
2022-09-16 13:45:00,47.3,47.3,47.23,47.23,31565.0,44.4571,44.4571,44.3913,44.3913,31565.0
2022-09-16 13:50:00,47.23,47.24,47.19,47.19,32339.0,44.3913,44.4007,44.3537,44.3537,32339.0
2022-09-16 13:55:00,47.19,47.25,47.18,47.22,33536.0,44.3537,44.4101,44.3443,44.3819,33536.0
2022-09-16 14:00:00,47.23,47.27,47.19,47.21,30480.0,44.3913,44.4289,44.3537,44.3725,30480.0
2022-09-16 14:05:00,47.21,47.21,47.05,47.07,44711.0,44.3725,44.3725,44.2221,44.2409,44711.0
2022-09-16 14:10:00,47.07,47.08,47.04,47.06,31138.0,44.2409,44.2503,44.2127,44.2315,31138.0
2022-09-16 14:15:00,47.06,47.09,47.02,47.03,28585.0,44.2315,44.2597,44.1939,44.2033,28585.0
2022-09-16 14:20:00,47.03,47.09,47.03,47.06,32882.0,44.2033,44.2597,44.2033,44.2315,32882.0
2022-09-16 14:25:00,47.07,47.17,47.06,47.09,46852.0,44.2409,44.3349,44.2315,44.2597,46852.0
2022-09-16 14:30:00,47.09,47.16,47.04,47.16,31004.0,44.2597,44.3255,44.2127,44.3255,31004.0
2022-09-16 14:35:00,47.17,47.17,47.09,47.12,34822.0,44.3349,44.3349,44.2597,44.2879,34822.0
2022-09-16 14:40:00,47.12,47.12,47.04,47.07,23250.0,44.2879,44.2879,44.2127,44.2409,23250.0
2022-09-16 14:45:00,47.07,47.12,47.06,47.09,47399.0,44.2409,44.2879,44.2315,44.2597,47399.0
2022-09-16 14:50:00,47.08,47.1,47.04,47.08,40376.0,44.2503,44.2691,44.2127,44.2503,40376.0
2022-09-16 14:55:00,47.08,47.08,47.04,47.07,37116.0,44.2503,44.2503,44.2127,44.2409,37116.0
2022-09-16 15:00:00,47.07,47.11,47.05,47.08,42643.0,44.2409,44.2785,44.2221,44.2503,42643.0
2022-09-16 15:05:00,47.08,47.12,47.05,47.08,37086.0,44.2503,44.2879,44.2221,44.2503,37086.0
2022-09-16 15:10:00,47.07,47.07,46.99,47.01,69172.0,44.2409,44.2409,44.1657,44.1845,69172.0
2022-09-16 15:15:00,47.01,47.06,47.0,47.06,42579.0,44.1845,44.2315,44.1751,44.2315,42579.0
2022-09-16 15:20:00,47.05,47.14,47.05,47.08,55685.0,44.2221,44.3067,44.2221,44.2503,55685.0
2022-09-16 15:25:00,47.08,47.09,47.0,47.05,48549.0,44.2503,44.2597,44.1751,44.2221,48549.0
2022-09-16 15:30:00,47.05,47.12,47.01,47.07,81221.0,44.2221,44.2879,44.1845,44.2409,81221.0
2022-09-16 15:35:00,47.07,47.13,47.04,47.11,101025.0,44.2409,44.2973,44.2127,44.2785,101025.0
2022-09-16 15:40:00,47.11,47.19,47.09,47.18,110117.0,44.2785,44.3537,44.2597,44.3443,110117.0
2022-09-16 15:45:00,47.18,47.29,47.11,47.27,282531.0,44.3443,44.4477,44.2785,44.4289,282531.0
2022-09-16 15:50:00,47.27,47.37,47.14,47.27,581695.0,44.4289,44.5229,44.3067,44.4289,581695.0
2022-09-16 15:55:00,47.28,47.42,47.26,47.28,663715.0,44.4383,44.5699,44.4195,44.4383,663715.0
2022-09-19 09:30:00,46.88,47.15,46.7,47.13,145810.0,44.0623,44.3161,43.8931,44.2973,145810.0
2022-09-19 09:35:00,47.12,47.15,47.04,47.15,35902.0,44.2879,44.3161,44.2127,44.3161,35902.0
2022-09-19 09:40:00,47.14,47.25,47.09,47.23,49388.0,44.3067,44.4101,44.2597,44.3913,49388.0
2022-09-19 09:45:00,47.18,47.74,47.15,47.67,153599.0,44.3443,44.8706,44.3161,44.8048,153599.0
2022-09-19 09:50:00,47.67,47.79,47.61,47.63,79695.0,44.8048,44.9176,44.7484,44.7672,79695.0
2022-09-19 09:55:00,47.63,47.64,47.43,47.5,83184.0,44.7672,44.7766,44.5793,44.645,83184.0
2022-09-19 10:00:00,47.5,47.53,47.34,47.4,44108.0,44.645,44.6732,44.4947,44.5511,44108.0
2022-09-19 10:05:00,47.4,47.49,47.36,47.41,25893.0,44.5511,44.6356,44.5135,44.5605,25893.0
2022-09-19 10:10:00,47.41,47.56,47.4,47.45,30941.0,44.5605,44.7014,44.5511,44.5981,30941.0
2022-09-19 10:15:00,47.45,47.48,47.34,47.34,24743.0,44.5981,44.6262,44.4947,44.4947,24743.0
2022-09-19 10:20:00,47.35,47.42,47.33,47.42,22073.0,44.5041,44.5699,44.4853,44.5699,22073.0
2022-09-19 10:25:00,47.43,47.52,47.42,47.5,20715.0,44.5793,44.6638,44.5699,44.645,20715.0
2022-09-19 10:30:00,47.51,47.52,47.44,47.5,31870.0,44.6544,44.6638,44.5887,44.645,31870.0
2022-09-19 10:35:00,47.54,47.58,47.46,47.47,23401.0,44.6826,44.7202,44.6075,44.6168,23401.0
2022-09-19 10:40:00,47.48,47.51,47.39,47.43,23998.0,44.6262,44.6544,44.5417,44.5793,23998.0
2022-09-19 10:45:00,47.42,47.47,47.33,47.36,34853.0,44.5699,44.6168,44.4853,44.5135,34853.0
2022-09-19 10:50:00,47.35,47.38,47.28,47.36,33001.0,44.5041,44.5323,44.4383,44.5135,33001.0
2022-09-19 10:55:00,47.36,47.39,47.35,47.38,24268.0,44.5135,44.5417,44.5041,44.5323,24268.0
2022-09-19 11:00:00,47.4,47.68,47.39,47.67,30820.0,44.5511,44.8142,44.5417,44.8048,30820.0
2022-09-19 11:05:00,47.67,47.74,47.64,47.65,28012.0,44.8048,44.8706,44.7766,44.786,28012.0
2022-09-19 11:10:00,47.65,47.68,47.61,47.64,10683.0,44.786,44.8142,44.7484,44.7766,10683.0
2022-09-19 11:15:00,47.65,47.71,47.6,47.6,22031.0,44.786,44.8424,44.739,44.739,22031.0
2022-09-19 11:20:00,47.61,47.63,47.46,47.47,39796.0,44.7484,44.7672,44.6075,44.6168,39796.0
2022-09-19 11:25:00,47.47,47.48,47.37,47.38,29919.0,44.6168,44.6262,44.5229,44.5323,29919.0
2022-09-19 11:30:00,47.39,47.39,47.33,47.34,34022.0,44.5417,44.5417,44.4853,44.4947,34022.0
2022-09-19 11:35:00,47.33,47.33,47.22,47.25,53355.0,44.4853,44.4853,44.3819,44.4101,53355.0
2022-09-19 11:40:00,47.24,47.26,47.16,47.25,41735.0,44.4007,44.4195,44.3255,44.4101,41735.0
2022-09-19 11:45:00,47.25,47.28,47.2,47.23,32584.0,44.4101,44.4383,44.3631,44.3913,32584.0
2022-09-19 11:50:00,47.22,47.25,47.17,47.19,23866.0,44.3819,44.4101,44.3349,44.3537,23866.0
2022-09-19 11:55:00,47.2,47.2,47.09,47.1,27053.0,44.3631,44.3631,44.2597,44.2691,27053.0
2022-09-19 12:00:00,47.09,47.19,47.09,47.14,38093.0,44.2597,44.3537,44.2597,44.3067,38093.0
2022-09-19 12:05:00,47.14,47.18,47.09,47.12,58915.0,44.3067,44.3443,44.2597,44.2879,58915.0
2022-09-19 12:10:00,47.12,47.14,47.09,47.1,26502.0,44.2879,44.3067,44.2597,44.2691,26502.0
2022-09-19 12:15:00,47.09,47.17,47.07,47.11,30566.0,44.2597,44.3349,44.2409,44.2785,30566.0
2022-09-19 12:20:00,47.11,47.13,47.08,47.11,23446.0,44.2785,44.2973,44.2503,44.2785,23446.0
2022-09-19 12:25:00,47.1,47.11,47.06,47.09,28448.0,44.2691,44.2785,44.2315,44.2597,28448.0
2022-09-19 12:30:00,47.08,47.15,47.04,47.14,56195.0,44.2503,44.3161,44.2127,44.3067,56195.0
2022-09-19 12:35:00,47.14,47.27,47.13,47.25,38475.0,44.3067,44.4289,44.2973,44.4101,38475.0
2022-09-19 12:40:00,47.25,47.26,47.2,47.25,20216.0,44.4101,44.4195,44.3631,44.4101,20216.0
2022-09-19 12:45:00,47.26,47.26,47.18,47.2,35179.0,44.4195,44.4195,44.3443,44.3631,35179.0
2022-09-19 12:50:00,47.2,47.3,47.2,47.28,28310.0,44.3631,44.4571,44.3631,44.4383,28310.0
2022-09-19 12:55:00,47.28,47.33,47.25,47.32,31621.0,44.4383,44.4853,44.4101,44.4759,31621.0
2022-09-19 13:00:00,47.32,47.37,47.29,47.32,30119.0,44.4759,44.5229,44.4477,44.4759,30119.0
2022-09-19 13:05:00,47.31,47.36,47.29,47.33,30661.0,44.4665,44.5135,44.4477,44.4853,30661.0
2022-09-19 13:10:00,47.34,47.34,47.27,47.32,27473.0,44.4947,44.4947,44.4289,44.4759,27473.0
2022-09-19 13:15:00,47.32,47.32,47.25,47.28,24212.0,44.4759,44.4759,44.4101,44.4383,24212.0
2022-09-19 13:20:00,47.29,47.35,47.28,47.34,26677.0,44.4477,44.5041,44.4383,44.4947,26677.0
2022-09-19 13:25:00,47.34,47.38,47.31,47.32,28694.0,44.4947,44.5323,44.4665,44.4759,28694.0
2022-09-19 13:30:00,47.33,47.35,47.24,47.26,29342.0,44.4853,44.5041,44.4007,44.4195,29342.0
2022-09-19 13:35:00,47.26,47.29,47.22,47.28,38487.0,44.4195,44.4477,44.3819,44.4383,38487.0
2022-09-19 13:40:00,47.28,47.32,47.26,47.31,32802.0,44.4383,44.4759,44.4195,44.4665,32802.0
2022-09-19 13:45:00,47.32,47.35,47.3,47.33,17913.0,44.4759,44.5041,44.4571,44.4853,17913.0
2022-09-19 13:50:00,47.32,47.33,47.2,47.2,52691.0,44.4759,44.4853,44.3631,44.3631,52691.0
2022-09-19 13:55:00,47.2,47.22,47.16,47.17,108180.0,44.3631,44.3819,44.3255,44.3349,108180.0
2022-09-19 14:00:00,47.16,47.21,47.09,47.1,40991.0,44.3255,44.3725,44.2597,44.2691,40991.0
2022-09-19 14:05:00,47.11,47.12,47.06,47.08,42803.0,44.2785,44.2879,44.2315,44.2503,42803.0
2022-09-19 14:10:00,47.08,47.1,47.03,47.04,57042.0,44.2503,44.2691,44.2033,44.2127,57042.0
2022-09-19 14:15:00,47.04,47.11,47.02,47.1,98242.0,44.2127,44.2785,44.1939,44.2691,98242.0
2022-09-19 14:20:00,47.11,47.15,47.06,47.08,46228.0,44.2785,44.3161,44.2315,44.2503,46228.0
2022-09-19 14:25:00,47.07,47.19,47.07,47.18,52078.0,44.2409,44.3537,44.2409,44.3443,52078.0
2022-09-19 14:30:00,47.18,47.22,47.15,47.18,28727.0,44.3443,44.3819,44.3161,44.3443,28727.0
2022-09-19 14:35:00,47.19,47.21,47.15,47.19,48399.0,44.3537,44.3725,44.3161,44.3537,48399.0
2022-09-19 14:40:00,47.19,47.19,47.13,47.16,32631.0,44.3537,44.3537,44.2973,44.3255,32631.0
2022-09-19 14:45:00,47.16,47.16,47.11,47.16,30364.0,44.3255,44.3255,44.2785,44.3255,30364.0
2022-09-19 14:50:00,47.16,47.21,47.16,47.2,40163.0,44.3255,44.3725,44.3255,44.3631,40163.0
2022-09-19 14:55:00,47.19,47.22,47.17,47.19,36537.0,44.3537,44.3819,44.3349,44.3537,36537.0
2022-09-19 15:00:00,47.19,47.27,47.18,47.26,107648.0,44.3537,44.4289,44.3443,44.4195,107648.0
2022-09-19 15:05:00,47.26,47.31,47.24,47.24,41291.0,44.4195,44.4665,44.4007,44.4007,41291.0
2022-09-19 15:10:00,47.25,47.39,47.24,47.29,84851.0,44.4101,44.5417,44.4007,44.4477,84851.0
2022-09-19 15:15:00,47.29,47.33,47.27,47.29,54532.0,44.4477,44.4853,44.4289,44.4477,54532.0
2022-09-19 15:20:00,47.3,47.39,47.27,47.36,87394.0,44.4571,44.5417,44.4289,44.5135,87394.0
2022-09-19 15:25:00,47.36,47.39,47.32,47.33,60628.0,44.5135,44.5417,44.4759,44.4853,60628.0
2022-09-19 15:30:00,47.33,47.38,47.31,47.32,79256.0,44.4853,44.5323,44.4665,44.4759,79256.0
2022-09-19 15:35:00,47.32,47.37,47.28,47.32,78097.0,44.4759,44.5229,44.4383,44.4759,78097.0
2022-09-19 15:40:00,47.32,47.4,47.32,47.38,88158.0,44.4759,44.5511,44.4759,44.5323,88158.0
2022-09-19 15:45:00,47.37,47.4,47.32,47.37,88508.0,44.5229,44.5511,44.4759,44.5229,88508.0
2022-09-19 15:50:00,47.37,47.41,47.27,47.41,206236.0,44.5229,44.5605,44.4289,44.5605,206236.0
2022-09-19 15:55:00,47.4,47.45,47.37,47.44,365658.0,44.5511,44.5981,44.5229,44.5887,365658.0
2022-09-20 09:30:00,47.12,47.25,46.94,47.02,86678.0,44.2879,44.4101,44.1187,44.1939,86678.0
2022-09-20 09:35:00,47.0,47.2,46.99,47.07,37946.0,44.1751,44.3631,44.1657,44.2409,37946.0
2022-09-20 09:40:00,47.04,47.09,46.99,47.06,26343.0,44.2127,44.2597,44.1657,44.2315,26343.0
2022-09-20 09:45:00,47.06,47.07,46.94,47.0,63578.0,44.2315,44.2409,44.1187,44.1751,63578.0
2022-09-20 09:50:00,47.0,47.04,46.93,47.04,48677.0,44.1751,44.2127,44.1093,44.2127,48677.0
2022-09-20 09:55:00,47.04,47.12,47.02,47.09,20592.0,44.2127,44.2879,44.1939,44.2597,20592.0
2022-09-20 10:00:00,47.09,47.1,46.98,47.02,32679.0,44.2597,44.2691,44.1563,44.1939,32679.0
2022-09-20 10:05:00,47.01,47.02,46.83,46.84,49247.0,44.1845,44.1939,44.0153,44.0247,49247.0
2022-09-20 10:10:00,46.84,46.88,46.75,46.82,55861.0,44.0247,44.0623,43.9401,44.0059,55861.0
2022-09-20 10:15:00,46.82,46.83,46.64,46.64,50714.0,44.0059,44.0153,43.8367,43.8367,50714.0
2022-09-20 10:20:00,46.64,46.66,46.58,46.61,20793.0,43.8367,43.8555,43.7803,43.8085,20793.0
2022-09-20 10:25:00,46.62,46.72,46.61,46.71,33892.0,43.8179,43.9119,43.8085,43.9025,33892.0
2022-09-20 10:30:00,46.71,46.71,46.54,46.59,39699.0,43.9025,43.9025,43.7427,43.7897,39699.0
2022-09-20 10:35:00,46.59,46.68,46.54,46.66,31693.0,43.7897,43.8743,43.7427,43.8555,31693.0
2022-09-20 10:40:00,46.66,46.72,46.63,46.68,33233.0,43.8555,43.9119,43.8273,43.8743,33233.0
2022-09-20 10:45:00,46.67,46.75,46.65,46.75,19529.0,43.8649,43.9401,43.8461,43.9401,19529.0
2022-09-20 10:50:00,46.75,46.79,46.65,46.65,36637.0,43.9401,43.9777,43.8461,43.8461,36637.0
2022-09-20 10:55:00,46.64,46.69,46.62,46.63,16690.0,43.8367,43.8837,43.8179,43.8273,16690.0
2022-09-20 11:00:00,46.64,46.66,46.55,46.61,21995.0,43.8367,43.8555,43.7521,43.8085,21995.0
2022-09-20 11:05:00,46.61,46.66,46.59,46.64,39039.0,43.8085,43.8555,43.7897,43.8367,39039.0
2022-09-20 11:10:00,46.64,46.66,46.59,46.59,19256.0,43.8367,43.8555,43.7897,43.7897,19256.0
2022-09-20 11:15:00,46.6,46.69,46.59,46.69,30006.0,43.7991,43.8837,43.7897,43.8837,30006.0
2022-09-20 11:20:00,46.69,46.69,46.57,46.59,23748.0,43.8837,43.8837,43.7709,43.7897,23748.0
2022-09-20 11:25:00,46.58,46.62,46.53,46.59,25585.0,43.7803,43.8179,43.7333,43.7897,25585.0
2022-09-20 11:30:00,46.57,46.6,46.55,46.56,24752.0,43.7709,43.7991,43.7521,43.7615,24752.0
2022-09-20 11:35:00,46.57,46.66,46.57,46.63,29339.0,43.7709,43.8555,43.7709,43.8273,29339.0
2022-09-20 11:40:00,46.63,46.78,46.63,46.78,30813.0,43.8273,43.9683,43.8273,43.9683,30813.0
2022-09-20 11:45:00,46.8,46.88,46.79,46.88,27759.0,43.9871,44.0623,43.9777,44.0623,27759.0
2022-09-20 11:50:00,46.88,46.91,46.82,46.9,27378.0,44.0623,44.0905,44.0059,44.0811,27378.0
2022-09-20 11:55:00,46.9,46.98,46.89,46.96,54758.0,44.0811,44.1563,44.0717,44.1375,54758.0
2022-09-20 12:00:00,46.95,47.02,46.91,47.01,25332.0,44.1281,44.1939,44.0905,44.1845,25332.0
2022-09-20 12:05:00,47.02,47.03,46.96,46.97,17045.0,44.1939,44.2033,44.1375,44.1469,17045.0
2022-09-20 12:10:00,46.97,46.99,46.93,46.95,31229.0,44.1469,44.1657,44.1093,44.1281,31229.0
2022-09-20 12:15:00,46.97,46.98,46.89,46.96,22299.0,44.1469,44.1563,44.0717,44.1375,22299.0
2022-09-20 12:20:00,46.96,46.98,46.91,46.98,13417.0,44.1375,44.1563,44.0905,44.1563,13417.0
2022-09-20 12:25:00,46.98,47.0,46.91,46.92,22426.0,44.1563,44.1751,44.0905,44.0999,22426.0
2022-09-20 12:30:00,46.92,46.95,46.86,46.91,19582.0,44.0999,44.1281,44.0435,44.0905,19582.0
2022-09-20 12:35:00,46.91,46.93,46.87,46.92,14088.0,44.0905,44.1093,44.0529,44.0999,14088.0
2022-09-20 12:40:00,46.92,46.94,46.88,46.92,32433.0,44.0999,44.1187,44.0623,44.0999,32433.0
2022-09-20 12:45:00,46.92,46.94,46.87,46.9,18665.0,44.0999,44.1187,44.0529,44.0811,18665.0
2022-09-20 12:50:00,46.9,46.93,46.87,46.91,13020.0,44.0811,44.1093,44.0529,44.0905,13020.0
2022-09-20 12:55:00,46.91,46.97,46.9,46.94,19174.0,44.0905,44.1469,44.0811,44.1187,19174.0
2022-09-20 13:00:00,46.94,46.97,46.89,46.89,25243.0,44.1187,44.1469,44.0717,44.0717,25243.0
2022-09-20 13:05:00,46.9,46.9,46.83,46.84,22834.0,44.0811,44.0811,44.0153,44.0247,22834.0
2022-09-20 13:10:00,46.85,46.86,46.78,46.79,23230.0,44.0341,44.0435,43.9683,43.9777,23230.0
2022-09-20 13:15:00,46.79,46.83,46.76,46.82,22018.0,43.9777,44.0153,43.9495,44.0059,22018.0
2022-09-20 13:20:00,46.83,46.85,46.79,46.85,15697.0,44.0153,44.0341,43.9777,44.0341,15697.0
2022-09-20 13:25:00,46.84,46.86,46.76,46.78,21595.0,44.0247,44.0435,43.9495,43.9683,21595.0
2022-09-20 13:30:00,46.78,46.78,46.69,46.7,49054.0,43.9683,43.9683,43.8837,43.8931,49054.0
2022-09-20 13:35:00,46.7,46.74,46.65,46.71,100300.0,43.8931,43.9307,43.8461,43.9025,100300.0
2022-09-20 13:40:00,46.71,46.72,46.65,46.65,23309.0,43.9025,43.9119,43.8461,43.8461,23309.0
2022-09-20 13:45:00,46.65,46.69,46.63,46.64,27742.0,43.8461,43.8837,43.8273,43.8367,27742.0
2022-09-20 13:50:00,46.65,46.66,46.58,46.63,22184.0,43.8461,43.8555,43.7803,43.8273,22184.0
2022-09-20 13:55:00,46.63,46.63,46.55,46.57,46845.0,43.8273,43.8273,43.7521,43.7709,46845.0
2022-09-20 14:00:00,46.58,46.68,46.58,46.65,24206.0,43.7803,43.8743,43.7803,43.8461,24206.0
2022-09-20 14:05:00,46.65,46.66,46.59,46.63,22930.0,43.8461,43.8555,43.7897,43.8273,22930.0
2022-09-20 14:10:00,46.64,46.66,46.61,46.66,16622.0,43.8367,43.8555,43.8085,43.8555,16622.0
2022-09-20 14:15:00,46.66,46.67,46.6,46.66,18142.0,43.8555,43.8649,43.7991,43.8555,18142.0
2022-09-20 14:20:00,46.66,46.73,46.66,46.69,33345.0,43.8555,43.9213,43.8555,43.8837,33345.0
2022-09-20 14:25:00,46.69,46.73,46.65,46.68,23454.0,43.8837,43.9213,43.8461,43.8743,23454.0
2022-09-20 14:30:00,46.67,46.68,46.59,46.59,17122.0,43.8649,43.8743,43.7897,43.7897,17122.0
2022-09-20 14:35:00,46.59,46.6,46.52,46.54,22340.0,43.7897,43.7991,43.7239,43.7427,22340.0
2022-09-20 14:40:00,46.54,46.56,46.47,46.54,41069.0,43.7427,43.7615,43.677,43.7427,41069.0
2022-09-20 14:45:00,46.54,46.66,46.53,46.59,43135.0,43.7427,43.8555,43.7333,43.7897,43135.0
2022-09-20 14:50:00,46.6,46.61,46.52,46.57,23303.0,43.7991,43.8085,43.7239,43.7709,23303.0
2022-09-20 14:55:00,46.57,46.67,46.56,46.64,37287.0,43.7709,43.8649,43.7615,43.8367,37287.0
2022-09-20 15:00:00,46.64,46.73,46.63,46.68,24542.0,43.8367,43.9213,43.8273,43.8743,24542.0
2022-09-20 15:05:00,46.69,46.7,46.63,46.66,18070.0,43.8837,43.8931,43.8273,43.8555,18070.0
2022-09-20 15:10:00,46.68,46.72,46.66,46.66,25973.0,43.8743,43.9119,43.8555,43.8555,25973.0
2022-09-20 15:15:00,46.66,46.69,46.62,46.69,29139.0,43.8555,43.8837,43.8179,43.8837,29139.0
2022-09-20 15:20:00,46.69,46.79,46.67,46.78,31537.0,43.8837,43.9777,43.8649,43.9683,31537.0
2022-09-20 15:25:00,46.78,46.86,46.75,46.85,37490.0,43.9683,44.0435,43.9401,44.0341,37490.0
2022-09-20 15:30:00,46.86,46.98,46.81,46.96,50293.0,44.0435,44.1563,43.9965,44.1375,50293.0
2022-09-20 15:35:00,46.96,47.02,46.94,46.98,68786.0,44.1375,44.1939,44.1187,44.1563,68786.0
2022-09-20 15:40:00,46.99,47.07,46.96,47.0,152172.0,44.1657,44.2409,44.1375,44.1751,152172.0
2022-09-20 15:45:00,47.0,47.02,46.96,47.0,109444.0,44.1751,44.1939,44.1375,44.1751,109444.0
2022-09-20 15:50:00,46.99,47.04,46.94,46.99,185796.0,44.1657,44.2127,44.1187,44.1657,185796.0
2022-09-20 15:55:00,47.0,47.0,46.9,46.91,277842.0,44.1751,44.1751,44.0811,44.0905,277842.0
2022-09-21 09:30:00,46.98,47.15,46.62,46.75,83824.0,44.1563,44.3161,43.8179,43.9401,83824.0
2022-09-21 09:35:00,46.74,46.78,46.65,46.77,53640.0,43.9307,43.9683,43.8461,43.9589,53640.0
2022-09-21 09:40:00,46.77,46.81,46.72,46.73,42802.0,43.9589,43.9965,43.9119,43.9213,42802.0
2022-09-21 09:45:00,46.73,46.87,46.72,46.8,34981.0,43.9213,44.0529,43.9119,43.9871,34981.0
2022-09-21 09:50:00,46.8,46.83,46.72,46.75,32350.0,43.9871,44.0153,43.9119,43.9401,32350.0
2022-09-21 09:55:00,46.76,46.79,46.7,46.76,41532.0,43.9495,43.9777,43.8931,43.9495,41532.0
2022-09-21 10:00:00,46.76,46.95,46.75,46.95,47398.0,43.9495,44.1281,43.9401,44.1281,47398.0
2022-09-21 10:05:00,46.95,46.96,46.88,46.95,52501.0,44.1281,44.1375,44.0623,44.1281,52501.0
2022-09-21 10:10:00,46.95,46.97,46.9,46.91,32969.0,44.1281,44.1469,44.0811,44.0905,32969.0
2022-09-21 10:15:00,46.91,46.96,46.89,46.93,66931.0,44.0905,44.1375,44.0717,44.1093,66931.0
2022-09-21 10:20:00,46.93,46.96,46.89,46.94,28581.0,44.1093,44.1375,44.0717,44.1187,28581.0
2022-09-21 10:25:00,46.93,46.95,46.89,46.91,24690.0,44.1093,44.1281,44.0717,44.0905,24690.0
2022-09-21 10:30:00,46.91,46.91,46.72,46.75,30307.0,44.0905,44.0905,43.9119,43.9401,30307.0
2022-09-21 10:35:00,46.74,46.75,46.68,46.71,23776.0,43.9307,43.9401,43.8743,43.9025,23776.0
2022-09-21 10:40:00,46.7,46.72,46.56,46.56,21047.0,43.8931,43.9119,43.7615,43.7615,21047.0
2022-09-21 10:45:00,46.56,46.56,46.45,46.48,26590.0,43.7615,43.7615,43.6582,43.6864,26590.0
2022-09-21 10:50:00,46.47,46.55,46.45,46.55,30894.0,43.677,43.7521,43.6582,43.7521,30894.0
2022-09-21 10:55:00,46.56,46.59,46.51,46.54,20207.0,43.7615,43.7897,43.7145,43.7427,20207.0
2022-09-21 11:00:00,46.55,46.59,46.5,46.51,30449.0,43.7521,43.7897,43.7052,43.7145,30449.0
2022-09-21 11:05:00,46.51,46.56,46.48,46.54,20217.0,43.7145,43.7615,43.6864,43.7427,20217.0
2022-09-21 11:10:00,46.54,46.59,46.53,46.59,21049.0,43.7427,43.7897,43.7333,43.7897,21049.0
2022-09-21 11:15:00,46.58,46.58,46.46,46.5,24387.0,43.7803,43.7803,43.6676,43.7052,24387.0
2022-09-21 11:20:00,46.5,46.55,46.44,46.55,19578.0,43.7052,43.7521,43.6488,43.7521,19578.0
2022-09-21 11:25:00,46.55,46.68,46.54,46.66,28104.0,43.7521,43.8743,43.7427,43.8555,28104.0
2022-09-21 11:30:00,46.66,46.72,46.66,46.69,28265.0,43.8555,43.9119,43.8555,43.8837,28265.0
2022-09-21 11:35:00,46.7,46.7,46.6,46.64,25364.0,43.8931,43.8931,43.7991,43.8367,25364.0
2022-09-21 11:40:00,46.64,46.7,46.6,46.66,26362.0,43.8367,43.8931,43.7991,43.8555,26362.0
2022-09-21 11:45:00,46.66,46.69,46.64,46.64,8113.0,43.8555,43.8837,43.8367,43.8367,8113.0
2022-09-21 11:50:00,46.64,46.64,46.54,46.56,25413.0,43.8367,43.8367,43.7427,43.7615,25413.0
2022-09-21 11:55:00,46.56,46.58,46.54,46.55,15068.0,43.7615,43.7803,43.7427,43.7521,15068.0
2022-09-21 12:00:00,46.55,46.6,46.55,46.59,20040.0,43.7521,43.7991,43.7521,43.7897,20040.0
2022-09-21 12:05:00,46.62,46.66,46.58,46.59,37735.0,43.8179,43.8555,43.7803,43.7897,37735.0
2022-09-21 12:10:00,46.6,46.61,46.55,46.58,60984.0,43.7991,43.8085,43.7521,43.7803,60984.0
2022-09-21 12:15:00,46.57,46.59,46.52,46.53,34034.0,43.7709,43.7897,43.7239,43.7333,34034.0
2022-09-21 12:20:00,46.53,46.53,46.46,46.49,77264.0,43.7333,43.7333,43.6676,43.6958,77264.0
2022-09-21 12:25:00,46.5,46.6,46.49,46.54,68637.0,43.7052,43.7991,43.6958,43.7427,68637.0
2022-09-21 12:30:00,46.55,46.55,46.5,46.5,20101.0,43.7521,43.7521,43.7052,43.7052,20101.0
2022-09-21 12:35:00,46.5,46.52,46.45,46.46,25460.0,43.7052,43.7239,43.6582,43.6676,25460.0
2022-09-21 12:40:00,46.46,46.46,46.39,46.4,34952.0,43.6676,43.6676,43.6018,43.6112,34952.0
2022-09-21 12:45:00,46.41,46.43,46.38,46.42,27813.0,43.6206,43.6394,43.5924,43.63,27813.0
2022-09-21 12:50:00,46.43,46.45,46.4,46.4,43728.0,43.6394,43.6582,43.6112,43.6112,43728.0
2022-09-21 12:55:00,46.4,46.43,46.38,46.41,18264.0,43.6112,43.6394,43.5924,43.6206,18264.0
2022-09-21 13:00:00,46.41,46.42,46.37,46.38,21723.0,43.6206,43.63,43.583,43.5924,21723.0
2022-09-21 13:05:00,46.38,46.39,46.31,46.31,25325.0,43.5924,43.6018,43.5266,43.5266,25325.0
2022-09-21 13:10:00,46.32,46.33,46.3,46.3,22236.0,43.536,43.5454,43.5172,43.5172,22236.0
2022-09-21 13:15:00,46.3,46.3,46.21,46.21,34097.0,43.5172,43.5172,43.4326,43.4326,34097.0
2022-09-21 13:20:00,46.22,46.24,46.21,46.21,24867.0,43.442,43.4608,43.4326,43.4326,24867.0
2022-09-21 13:25:00,46.22,46.22,46.11,46.13,73329.0,43.442,43.442,43.3386,43.3574,73329.0
2022-09-21 13:30:00,46.13,46.19,46.11,46.19,46140.0,43.3574,43.4138,43.3386,43.4138,46140.0
2022-09-21 13:35:00,46.18,46.2,46.14,46.18,28024.0,43.4044,43.4232,43.3668,43.4044,28024.0
2022-09-21 13:40:00,46.19,46.2,46.12,46.16,24533.0,43.4138,43.4232,43.348,43.3856,24533.0
2022-09-21 13:45:00,46.16,46.17,46.06,46.07,40544.0,43.3856,43.395,43.2916,43.301,40544.0
2022-09-21 13:50:00,46.07,46.11,46.04,46.09,41773.0,43.301,43.3386,43.2728,43.3198,41773.0
2022-09-21 13:55:00,46.09,46.23,46.08,46.2,116417.0,43.3198,43.4514,43.3104,43.4232,116417.0
2022-09-21 14:00:00,46.22,46.22,45.82,45.83,283239.0,43.442,43.442,43.066,43.0754,283239.0
2022-09-21 14:05:00,45.81,46.02,45.79,45.99,55521.0,43.0566,43.254,43.0378,43.2258,55521.0
2022-09-21 14:10:00,45.97,46.0,45.77,45.79,44351.0,43.207,43.2352,43.019,43.0378,44351.0
2022-09-21 14:15:00,45.77,45.9,45.77,45.88,99667.0,43.019,43.1412,43.019,43.1224,99667.0
2022-09-21 14:20:00,45.87,45.97,45.87,45.96,33964.0,43.113,43.207,43.113,43.1976,33964.0
2022-09-21 14:25:00,45.95,45.98,45.86,45.9,29876.0,43.1882,43.2164,43.1036,43.1412,29876.0
2022-09-21 14:30:00,45.88,46.07,45.77,46.05,68212.0,43.1224,43.301,43.019,43.2822,68212.0
2022-09-21 14:35:00,46.04,46.11,45.97,46.05,74757.0,43.2728,43.3386,43.207,43.2822,74757.0
2022-09-21 14:40:00,46.05,46.4,45.98,46.38,52724.0,43.2822,43.6112,43.2164,43.5924,52724.0
2022-09-21 14:45:00,46.37,46.49,46.19,46.24,60561.0,43.583,43.6958,43.4138,43.4608,60561.0
2022-09-21 14:50:00,46.23,46.32,46.15,46.31,50962.0,43.4514,43.536,43.3762,43.5266,50962.0
2022-09-21 14:55:00,46.31,46.36,46.23,46.28,39638.0,43.5266,43.5736,43.4514,43.4984,39638.0
2022-09-21 15:00:00,46.29,46.35,46.19,46.26,40896.0,43.5078,43.5642,43.4138,43.4796,40896.0
2022-09-21 15:05:00,46.26,46.33,46.21,46.22,35812.0,43.4796,43.5454,43.4326,43.442,35812.0
2022-09-21 15:10:00,46.22,46.22,45.95,46.21,71009.0,43.442,43.442,43.1882,43.4326,71009.0
2022-09-21 15:15:00,46.21,46.27,46.06,46.06,81872.0,43.4326,43.489,43.2916,43.2916,81872.0
2022-09-21 15:20:00,46.06,46.07,45.88,45.96,66668.0,43.2916,43.301,43.1224,43.1976,66668.0
2022-09-21 15:25:00,45.96,45.96,45.75,45.76,51182.0,43.1976,43.1976,43.0002,43.0096,51182.0
2022-09-21 15:30:00,45.76,45.77,45.61,45.73,105458.0,43.0096,43.019,42.8686,42.9814,105458.0
2022-09-21 15:35:00,45.73,45.73,45.55,45.57,106449.0,42.9814,42.9814,42.8123,42.831,106449.0
2022-09-21 15:40:00,45.57,45.63,45.55,45.57,79689.0,42.831,42.8874,42.8123,42.831,79689.0
2022-09-21 15:45:00,45.57,45.61,45.54,45.55,119116.0,42.831,42.8686,42.8029,42.8123,119116.0
2022-09-21 15:50:00,45.54,45.58,45.47,45.54,215743.0,42.8029,42.8404,42.7371,42.8029,215743.0
2022-09-21 15:55:00,45.54,45.54,45.27,45.27,488704.0,42.8029,42.8029,42.5491,42.5491,488704.0
2022-09-22 09:30:00,45.11,45.36,45.01,45.19,163321.0,42.3987,42.6337,42.3047,42.4739,163321.0
2022-09-22 09:35:00,45.17,45.37,45.17,45.34,71733.0,42.4551,42.6431,42.4551,42.6149,71733.0
2022-09-22 09:40:00,45.34,45.58,45.33,45.57,88103.0,42.6149,42.8404,42.6055,42.831,88103.0
2022-09-22 09:45:00,45.59,45.76,45.57,45.75,54429.0,42.8498,43.0096,42.831,43.0002,54429.0
2022-09-22 09:50:00,45.75,45.87,45.67,45.71,51883.0,43.0002,43.113,42.925,42.9626,51883.0
2022-09-22 09:55:00,45.71,45.73,45.54,45.63,32377.0,42.9626,42.9814,42.8029,42.8874,32377.0
2022-09-22 10:00:00,45.61,45.73,45.6,45.64,47373.0,42.8686,42.9814,42.8592,42.8968,47373.0
2022-09-22 10:05:00,45.64,45.73,45.55,45.7,52669.0,42.8968,42.9814,42.8123,42.9532,52669.0
2022-09-22 10:10:00,45.7,45.85,45.59,45.84,70319.0,42.9532,43.0942,42.8498,43.0848,70319.0
2022-09-22 10:15:00,45.84,45.85,45.7,45.75,127392.0,43.0848,43.0942,42.9532,43.0002,127392.0
2022-09-22 10:20:00,45.76,45.82,45.72,45.78,71571.0,43.0096,43.066,42.972,43.0284,71571.0
2022-09-22 10:25:00,45.77,45.77,45.63,45.74,35061.0,43.019,43.019,42.8874,42.9908,35061.0
2022-09-22 10:30:00,45.73,45.76,45.59,45.59,40395.0,42.9814,43.0096,42.8498,42.8498,40395.0
2022-09-22 10:35:00,45.6,45.66,45.57,45.65,28671.0,42.8592,42.9156,42.831,42.9062,28671.0
2022-09-22 10:40:00,45.63,45.65,45.58,45.62,22088.0,42.8874,42.9062,42.8404,42.878,22088.0
2022-09-22 10:45:00,45.61,45.72,45.61,45.67,41247.0,42.8686,42.972,42.8686,42.925,41247.0
2022-09-22 10:50:00,45.68,45.68,45.6,45.6,24917.0,42.9344,42.9344,42.8592,42.8592,24917.0
2022-09-22 10:55:00,45.6,45.65,45.45,45.45,68957.0,42.8592,42.9062,42.7183,42.7183,68957.0
2022-09-22 11:00:00,45.44,45.52,45.43,45.52,25819.0,42.7089,42.7841,42.6995,42.7841,25819.0
2022-09-22 11:05:00,45.52,45.62,45.49,45.59,32153.0,42.7841,42.878,42.7559,42.8498,32153.0
2022-09-22 11:10:00,45.58,45.58,45.52,45.55,22085.0,42.8404,42.8404,42.7841,42.8123,22085.0
2022-09-22 11:15:00,45.55,45.66,45.53,45.59,26224.0,42.8123,42.9156,42.7935,42.8498,26224.0
2022-09-22 11:20:00,45.61,45.63,45.54,45.55,24402.0,42.8686,42.8874,42.8029,42.8123,24402.0
2022-09-22 11:25:00,45.54,45.59,45.51,45.56,38666.0,42.8029,42.8498,42.7747,42.8216,38666.0
2022-09-22 11:30:00,45.55,45.65,45.53,45.6,37133.0,42.8123,42.9062,42.7935,42.8592,37133.0
2022-09-22 11:35:00,45.61,45.62,45.53,45.55,19480.0,42.8686,42.878,42.7935,42.8123,19480.0
2022-09-22 11:40:00,45.55,45.56,45.36,45.39,20794.0,42.8123,42.8216,42.6337,42.6619,20794.0
2022-09-22 11:45:00,45.4,45.52,45.38,45.48,40969.0,42.6713,42.7841,42.6525,42.7465,40969.0
2022-09-22 11:50:00,45.48,45.52,45.45,45.5,39583.0,42.7465,42.7841,42.7183,42.7653,39583.0
2022-09-22 11:55:00,45.5,45.53,45.44,45.46,36880.0,42.7653,42.7935,42.7089,42.7277,36880.0
2022-09-22 12:00:00,45.47,45.55,45.46,45.5,25402.0,42.7371,42.8123,42.7277,42.7653,25402.0
2022-09-22 12:05:00,45.51,45.55,45.49,45.55,26172.0,42.7747,42.8123,42.7559,42.8123,26172.0
2022-09-22 12:10:00,45.55,45.55,45.49,45.52,34037.0,42.8123,42.8123,42.7559,42.7841,34037.0
2022-09-22 12:15:00,45.51,45.61,45.5,45.6,37306.0,42.7747,42.8686,42.7653,42.8592,37306.0
2022-09-22 12:20:00,45.6,45.75,45.58,45.75,32167.0,42.8592,43.0002,42.8404,43.0002,32167.0
2022-09-22 12:25:00,45.75,45.76,45.67,45.68,19847.0,43.0002,43.0096,42.925,42.9344,19847.0
2022-09-22 12:30:00,45.67,45.68,45.55,45.57,28215.0,42.925,42.9344,42.8123,42.831,28215.0
2022-09-22 12:35:00,45.56,45.59,45.51,45.54,23218.0,42.8216,42.8498,42.7747,42.8029,23218.0
2022-09-22 12:40:00,45.54,45.6,45.5,45.6,71569.0,42.8029,42.8592,42.7653,42.8592,71569.0
2022-09-22 12:45:00,45.61,45.62,45.5,45.51,46074.0,42.8686,42.878,42.7653,42.7747,46074.0
2022-09-22 12:50:00,45.51,45.6,45.51,45.57,19715.0,42.7747,42.8592,42.7747,42.831,19715.0
2022-09-22 12:55:00,45.57,45.61,45.47,45.48,15917.0,42.831,42.8686,42.7371,42.7465,15917.0
2022-09-22 13:00:00,45.48,45.59,45.48,45.52,15764.0,42.7465,42.8498,42.7465,42.7841,15764.0
2022-09-22 13:05:00,45.52,45.55,45.49,45.49,21498.0,42.7841,42.8123,42.7559,42.7559,21498.0
2022-09-22 13:10:00,45.49,45.5,45.44,45.46,21969.0,42.7559,42.7653,42.7089,42.7277,21969.0
2022-09-22 13:15:00,45.46,45.51,45.43,45.49,18798.0,42.7277,42.7747,42.6995,42.7559,18798.0
2022-09-22 13:20:00,45.5,45.53,45.48,45.49,14607.0,42.7653,42.7935,42.7465,42.7559,14607.0
2022-09-22 13:25:00,45.49,45.56,45.49,45.55,23041.0,42.7559,42.8216,42.7559,42.8123,23041.0
2022-09-22 13:30:00,45.56,45.59,45.52,45.59,69062.0,42.8216,42.8498,42.7841,42.8498,69062.0
2022-09-22 13:35:00,45.59,45.66,45.57,45.59,88863.0,42.8498,42.9156,42.831,42.8498,88863.0
2022-09-22 13:40:00,45.59,45.62,45.57,45.59,16728.0,42.8498,42.878,42.831,42.8498,16728.0
2022-09-22 13:45:00,45.6,45.6,45.54,45.59,21796.0,42.8592,42.8592,42.8029,42.8498,21796.0
2022-09-22 13:50:00,45.58,45.64,45.57,45.61,18487.0,42.8404,42.8968,42.831,42.8686,18487.0
2022-09-22 13:55:00,45.6,45.62,45.53,45.53,26902.0,42.8592,42.878,42.7935,42.7935,26902.0
2022-09-22 14:00:00,45.53,45.56,45.46,45.47,20502.0,42.7935,42.8216,42.7277,42.7371,20502.0
2022-09-22 14:05:00,45.47,45.52,45.41,45.42,15468.0,42.7371,42.7841,42.6807,42.6901,15468.0
2022-09-22 14:10:00,45.42,45.47,45.4,45.43,21248.0,42.6901,42.7371,42.6713,42.6995,21248.0
2022-09-22 14:15:00,45.42,45.45,45.4,45.43,29554.0,42.6901,42.7183,42.6713,42.6995,29554.0
2022-09-22 14:20:00,45.44,45.45,45.38,45.38,27171.0,42.7089,42.7183,42.6525,42.6525,27171.0
2022-09-22 14:25:00,45.38,45.43,45.37,45.4,21894.0,42.6525,42.6995,42.6431,42.6713,21894.0
2022-09-22 14:30:00,45.4,45.47,45.38,45.46,22440.0,42.6713,42.7371,42.6525,42.7277,22440.0
2022-09-22 14:35:00,45.46,45.52,45.41,45.52,33986.0,42.7277,42.7841,42.6807,42.7841,33986.0
2022-09-22 14:40:00,45.52,45.52,45.45,45.48,22607.0,42.7841,42.7841,42.7183,42.7465,22607.0
2022-09-22 14:45:00,45.48,45.48,45.43,45.45,29935.0,42.7465,42.7465,42.6995,42.7183,29935.0
2022-09-22 14:50:00,45.46,45.62,45.45,45.55,48785.0,42.7277,42.878,42.7183,42.8123,48785.0
2022-09-22 14:55:00,45.55,45.59,45.53,45.58,22254.0,42.8123,42.8498,42.7935,42.8404,22254.0
2022-09-22 15:00:00,45.58,45.66,45.57,45.62,37486.0,42.8404,42.9156,42.831,42.878,37486.0
2022-09-22 15:05:00,45.62,45.67,45.58,45.67,53214.0,42.878,42.925,42.8404,42.925,53214.0
2022-09-22 15:10:00,45.67,45.73,45.64,45.71,53576.0,42.925,42.9814,42.8968,42.9626,53576.0
2022-09-22 15:15:00,45.72,45.73,45.61,45.61,36481.0,42.972,42.9814,42.8686,42.8686,36481.0
2022-09-22 15:20:00,45.62,45.63,45.55,45.6,43125.0,42.878,42.8874,42.8123,42.8592,43125.0
2022-09-22 15:25:00,45.59,45.62,45.53,45.61,101334.0,42.8498,42.878,42.7935,42.8686,101334.0
2022-09-22 15:30:00,45.61,45.65,45.52,45.57,54869.0,42.8686,42.9062,42.7841,42.831,54869.0
2022-09-22 15:35:00,45.57,45.6,45.52,45.54,55390.0,42.831,42.8592,42.7841,42.8029,55390.0
2022-09-22 15:40:00,45.53,45.55,45.49,45.55,51674.0,42.7935,42.8123,42.7559,42.8123,51674.0
2022-09-22 15:45:00,45.55,45.67,45.54,45.66,99301.0,42.8123,42.925,42.8029,42.9156,99301.0
2022-09-22 15:50:00,45.65,45.65,45.55,45.58,152202.0,42.9062,42.9062,42.8123,42.8404,152202.0
2022-09-22 15:55:00,45.59,45.59,45.47,45.49,386996.0,42.8498,42.8498,42.7371,42.7559,386996.0
2022-09-23 09:30:00,45.02,45.08,44.66,44.79,150535.0,42.3141,42.3705,41.9757,42.0979,150535.0
2022-09-23 09:35:00,44.78,44.98,44.77,44.97,44867.0,42.0885,42.2765,42.0791,42.2671,44867.0
2022-09-23 09:40:00,44.97,45.02,44.74,44.76,51392.0,42.2671,42.3141,42.0509,42.0697,51392.0
2022-09-23 09:45:00,44.75,44.92,44.7,44.79,30998.0,42.0603,42.2201,42.0133,42.0979,30998.0
2022-09-23 09:50:00,44.79,44.81,44.7,44.72,22648.0,42.0979,42.1167,42.0133,42.0321,22648.0
2022-09-23 09:55:00,44.73,44.87,44.72,44.85,51443.0,42.0415,42.1731,42.0321,42.1543,51443.0
2022-09-23 10:00:00,44.85,44.9,44.8,44.8,32698.0,42.1543,42.2013,42.1073,42.1073,32698.0
2022-09-23 10:05:00,44.8,44.9,44.78,44.85,34472.0,42.1073,42.2013,42.0885,42.1543,34472.0
2022-09-23 10:10:00,44.85,45.07,44.83,45.0,42414.0,42.1543,42.3611,42.1355,42.2953,42414.0
2022-09-23 10:15:00,44.98,45.0,44.89,44.91,26253.0,42.2765,42.2953,42.1919,42.2107,26253.0
2022-09-23 10:20:00,44.92,44.93,44.85,44.89,11435.0,42.2201,42.2295,42.1543,42.1919,11435.0
2022-09-23 10:25:00,44.87,45.0,44.84,45.0,33040.0,42.1731,42.2953,42.1449,42.2953,33040.0
2022-09-23 10:30:00,45.0,45.01,44.88,44.89,28881.0,42.2953,42.3047,42.1825,42.1919,28881.0
2022-09-23 10:35:00,44.89,44.9,44.79,44.8,28170.0,42.1919,42.2013,42.0979,42.1073,28170.0
2022-09-23 10:40:00,44.79,44.79,44.67,44.69,23733.0,42.0979,42.0979,41.9851,42.0039,23733.0
2022-09-23 10:45:00,44.69,44.73,44.66,44.73,36632.0,42.0039,42.0415,41.9757,42.0415,36632.0
2022-09-23 10:50:00,44.74,44.83,44.73,44.76,27998.0,42.0509,42.1355,42.0415,42.0697,27998.0
2022-09-23 10:55:00,44.76,44.77,44.63,44.65,45728.0,42.0697,42.0791,41.9475,41.9663,45728.0
2022-09-23 11:00:00,44.65,44.83,44.65,44.74,24997.0,41.9663,42.1355,41.9663,42.0509,24997.0
2022-09-23 11:05:00,44.75,44.79,44.72,44.74,17954.0,42.0603,42.0979,42.0321,42.0509,17954.0
2022-09-23 11:10:00,44.74,44.75,44.68,44.69,12218.0,42.0509,42.0603,41.9945,42.0039,12218.0
2022-09-23 11:15:00,44.69,44.77,44.66,44.76,96413.0,42.0039,42.0791,41.9757,42.0697,96413.0
2022-09-23 11:20:00,44.77,44.77,44.71,44.75,19399.0,42.0791,42.0791,42.0227,42.0603,19399.0
2022-09-23 11:25:00,44.75,44.77,44.69,44.77,13125.0,42.0603,42.0791,42.0039,42.0791,13125.0
2022-09-23 11:30:00,44.77,44.82,44.76,44.78,14912.0,42.0791,42.1261,42.0697,42.0885,14912.0
2022-09-23 11:35:00,44.78,44.78,44.69,44.7,10316.0,42.0885,42.0885,42.0039,42.0133,10316.0
2022-09-23 11:40:00,44.69,44.69,44.58,44.58,28172.0,42.0039,42.0039,41.9006,41.9006,28172.0
2022-09-23 11:45:00,44.57,44.57,44.5,44.54,39452.0,41.8912,41.8912,41.8254,41.863,39452.0
2022-09-23 11:50:00,44.55,44.61,44.51,44.6,13351.0,41.8724,41.9287,41.8348,41.9193,13351.0
2022-09-23 11:55:00,44.59,44.63,44.58,44.58,24203.0,41.91,41.9475,41.9006,41.9006,24203.0
2022-09-23 12:00:00,44.59,44.6,44.54,44.58,16342.0,41.91,41.9193,41.863,41.9006,16342.0
2022-09-23 12:05:00,44.59,44.63,44.53,44.56,26663.0,41.91,41.9475,41.8536,41.8818,26663.0
2022-09-23 12:10:00,44.56,44.57,44.52,44.56,22533.0,41.8818,41.8912,41.8442,41.8818,22533.0
2022-09-23 12:15:00,44.55,44.59,44.47,44.5,44799.0,41.8724,41.91,41.7972,41.8254,44799.0
2022-09-23 12:20:00,44.49,44.49,44.29,44.31,74212.0,41.816,41.816,41.628,41.6468,74212.0
2022-09-23 12:25:00,44.3,44.32,44.19,44.25,61246.0,41.6374,41.6562,41.534,41.5904,61246.0
2022-09-23 12:30:00,44.25,44.26,44.12,44.19,31037.0,41.5904,41.5998,41.4682,41.534,31037.0
2022-09-23 12:35:00,44.19,44.26,44.17,44.22,24118.0,41.534,41.5998,41.5152,41.5622,24118.0
2022-09-23 12:40:00,44.22,44.23,44.15,44.19,29495.0,41.5622,41.5716,41.4964,41.534,29495.0
2022-09-23 12:45:00,44.18,44.26,44.18,44.25,23869.0,41.5246,41.5998,41.5246,41.5904,23869.0
2022-09-23 12:50:00,44.25,44.34,44.24,44.33,38223.0,41.5904,41.675,41.581,41.6656,38223.0
2022-09-23 12:55:00,44.33,44.42,44.3,44.39,87415.0,41.6656,41.7502,41.6374,41.722,87415.0
2022-09-23 13:00:00,44.39,44.53,44.38,44.49,27076.0,41.722,41.8536,41.7126,41.816,27076.0
2022-09-23 13:05:00,44.48,44.49,44.42,44.44,16508.0,41.8066,41.816,41.7502,41.769,16508.0
2022-09-23 13:10:00,44.44,44.47,44.41,44.43,24275.0,41.769,41.7972,41.7408,41.7596,24275.0
2022-09-23 13:15:00,44.43,44.48,44.4,44.42,11297.0,41.7596,41.8066,41.7314,41.7502,11297.0
2022-09-23 13:20:00,44.41,44.41,44.35,44.37,21089.0,41.7408,41.7408,41.6844,41.7032,21089.0
2022-09-23 13:25:00,44.37,44.38,44.24,44.26,35627.0,41.7032,41.7126,41.581,41.5998,35627.0
2022-09-23 13:30:00,44.26,44.3,44.23,44.28,24626.0,41.5998,41.6374,41.5716,41.6186,24626.0
2022-09-23 13:35:00,44.29,44.3,44.24,44.25,17931.0,41.628,41.6374,41.581,41.5904,17931.0
2022-09-23 13:40:00,44.24,44.27,44.18,44.25,47867.0,41.581,41.6092,41.5246,41.5904,47867.0
2022-09-23 13:45:00,44.23,44.29,44.19,44.22,25455.0,41.5716,41.628,41.534,41.5622,25455.0
2022-09-23 13:50:00,44.22,44.26,44.2,44.25,12531.0,41.5622,41.5998,41.5434,41.5904,12531.0
2022-09-23 13:55:00,44.26,44.27,44.2,44.26,21459.0,41.5998,41.6092,41.5434,41.5998,21459.0
2022-09-23 14:00:00,44.26,44.31,44.25,44.3,16763.0,41.5998,41.6468,41.5904,41.6374,16763.0
2022-09-23 14:05:00,44.31,44.32,44.19,44.2,69571.0,41.6468,41.6562,41.534,41.5434,69571.0
2022-09-23 14:10:00,44.2,44.22,44.11,44.19,41716.0,41.5434,41.5622,41.4588,41.534,41716.0
2022-09-23 14:15:00,44.19,44.19,44.14,44.15,31954.0,41.534,41.534,41.487,41.4964,31954.0
2022-09-23 14:20:00,44.15,44.34,44.15,44.31,41748.0,41.4964,41.675,41.4964,41.6468,41748.0
2022-09-23 14:25:00,44.32,44.42,44.31,44.41,80183.0,41.6562,41.7502,41.6468,41.7408,80183.0
2022-09-23 14:30:00,44.42,44.51,44.4,44.5,87267.0,41.7502,41.8348,41.7314,41.8254,87267.0
2022-09-23 14:35:00,44.5,44.51,44.36,44.44,39881.0,41.8254,41.8348,41.6938,41.769,39881.0
2022-09-23 14:40:00,44.43,44.49,44.4,44.48,37643.0,41.7596,41.816,41.7314,41.8066,37643.0
2022-09-23 14:45:00,44.48,44.56,44.47,44.55,55671.0,41.8066,41.8818,41.7972,41.8724,55671.0
2022-09-23 14:50:00,44.55,44.6,44.49,44.53,57774.0,41.8724,41.9193,41.816,41.8536,57774.0
2022-09-23 14:55:00,44.52,44.56,44.45,44.52,101864.0,41.8442,41.8818,41.7784,41.8442,101864.0
2022-09-23 15:00:00,44.51,44.66,44.49,44.64,47863.0,41.8348,41.9757,41.816,41.9569,47863.0
2022-09-23 15:05:00,44.62,44.74,44.57,44.66,50453.0,41.9381,42.0509,41.8912,41.9757,50453.0
2022-09-23 15:10:00,44.65,44.69,44.62,44.68,34734.0,41.9663,42.0039,41.9381,41.9945,34734.0
2022-09-23 15:15:00,44.69,44.79,44.68,44.76,38578.0,42.0039,42.0979,41.9945,42.0697,38578.0
2022-09-23 15:20:00,44.75,44.79,44.66,44.67,73461.0,42.0603,42.0979,41.9757,41.9851,73461.0
2022-09-23 15:25:00,44.67,44.72,44.6,44.72,48070.0,41.9851,42.0321,41.9193,42.0321,48070.0
2022-09-23 15:30:00,44.72,44.77,44.7,44.74,67038.0,42.0321,42.0791,42.0133,42.0509,67038.0
2022-09-23 15:35:00,44.74,44.82,44.66,44.8,112191.0,42.0509,42.1261,41.9757,42.1073,112191.0
2022-09-23 15:40:00,44.79,44.85,44.72,44.84,81830.0,42.0979,42.1543,42.0321,42.1449,81830.0
2022-09-23 15:45:00,44.84,44.89,44.78,44.84,128494.0,42.1449,42.1919,42.0885,42.1449,128494.0
2022-09-23 15:50:00,44.85,44.89,44.78,44.89,131403.0,42.1543,42.1919,42.0885,42.1919,131403.0
2022-09-23 15:55:00,44.88,44.91,44.74,44.87,346860.0,42.1825,42.2107,42.0509,42.1731,346860.0
2022-09-26 09:30:00,44.8,44.93,44.63,44.88,66058.0,42.1073,42.2295,41.9475,42.1825,66058.0
2022-09-26 09:35:00,44.88,44.89,44.63,44.65,24420.0,42.1825,42.1919,41.9475,41.9663,24420.0
2022-09-26 09:40:00,44.66,44.75,44.61,44.72,30128.0,41.9757,42.0603,41.9287,42.0321,30128.0
2022-09-26 09:45:00,44.72,44.9,44.71,44.89,44925.0,42.0321,42.2013,42.0227,42.1919,44925.0
2022-09-26 09:50:00,44.89,45.0,44.85,44.89,36458.0,42.1919,42.2953,42.1543,42.1919,36458.0
2022-09-26 09:55:00,44.91,44.98,44.83,44.91,17664.0,42.2107,42.2765,42.1355,42.2107,17664.0
2022-09-26 10:00:00,44.92,44.96,44.77,44.84,42503.0,42.2201,42.2577,42.0791,42.1449,42503.0
2022-09-26 10:05:00,44.85,44.89,44.75,44.75,52019.0,42.1543,42.1919,42.0603,42.0603,52019.0
2022-09-26 10:10:00,44.76,44.85,44.68,44.85,37308.0,42.0697,42.1543,41.9945,42.1543,37308.0
2022-09-26 10:15:00,44.84,45.08,44.84,45.07,58394.0,42.1449,42.3705,42.1449,42.3611,58394.0
2022-09-26 10:20:00,45.07,45.22,45.07,45.18,29107.0,42.3611,42.5021,42.3611,42.4645,29107.0
2022-09-26 10:25:00,45.22,45.28,45.2,45.22,37648.0,42.5021,42.5585,42.4833,42.5021,37648.0
2022-09-26 10:30:00,45.23,45.25,45.12,45.15,45192.0,42.5115,42.5303,42.4081,42.4363,45192.0
2022-09-26 10:35:00,45.15,45.15,44.96,45.05,45114.0,42.4363,42.4363,42.2577,42.3423,45114.0
2022-09-26 10:40:00,45.06,45.12,44.97,45.1,78654.0,42.3517,42.4081,42.2671,42.3893,78654.0
2022-09-26 10:45:00,45.09,45.15,45.0,45.04,37878.0,42.3799,42.4363,42.2953,42.3329,37878.0
2022-09-26 10:50:00,45.05,45.07,44.96,45.07,35282.0,42.3423,42.3611,42.2577,42.3611,35282.0
2022-09-26 10:55:00,45.08,45.08,45.0,45.03,36722.0,42.3705,42.3705,42.2953,42.3235,36722.0
2022-09-26 11:00:00,45.04,45.23,45.04,45.21,48116.0,42.3329,42.5115,42.3329,42.4927,48116.0
2022-09-26 11:05:00,45.21,45.22,45.12,45.13,34587.0,42.4927,42.5021,42.4081,42.4175,34587.0
2022-09-26 11:10:00,45.12,45.13,45.03,45.08,25171.0,42.4081,42.4175,42.3235,42.3705,25171.0
2022-09-26 11:15:00,45.09,45.12,45.0,45.01,30901.0,42.3799,42.4081,42.2953,42.3047,30901.0
2022-09-26 11:20:00,45.0,45.03,44.93,44.95,27099.0,42.2953,42.3235,42.2295,42.2483,27099.0
2022-09-26 11:25:00,44.94,44.96,44.92,44.93,27905.0,42.2389,42.2577,42.2201,42.2295,27905.0
2022-09-26 11:30:00,44.93,44.96,44.87,44.9,32132.0,42.2295,42.2577,42.1731,42.2013,32132.0
2022-09-26 11:35:00,44.9,44.94,44.86,44.89,18318.0,42.2013,42.2389,42.1637,42.1919,18318.0
2022-09-26 11:40:00,44.9,44.98,44.88,44.88,13025.0,42.2013,42.2765,42.1825,42.1825,13025.0
2022-09-26 11:45:00,44.89,44.99,44.86,44.99,31179.0,42.1919,42.2859,42.1637,42.2859,31179.0
2022-09-26 11:50:00,44.99,45.0,44.94,44.98,24390.0,42.2859,42.2953,42.2389,42.2765,24390.0
2022-09-26 11:55:00,44.99,45.09,44.99,45.07,18095.0,42.2859,42.3799,42.2859,42.3611,18095.0
2022-09-26 12:00:00,45.08,45.09,44.97,44.99,15894.0,42.3705,42.3799,42.2671,42.2859,15894.0
2022-09-26 12:05:00,44.97,45.12,44.97,45.12,40863.0,42.2671,42.4081,42.2671,42.4081,40863.0
2022-09-26 12:10:00,45.12,45.12,45.05,45.05,42995.0,42.4081,42.4081,42.3423,42.3423,42995.0
2022-09-26 12:15:00,45.05,45.06,44.9,44.94,65734.0,42.3423,42.3517,42.2013,42.2389,65734.0
2022-09-26 12:20:00,44.94,44.94,44.78,44.78,25001.0,42.2389,42.2389,42.0885,42.0885,25001.0
2022-09-26 12:25:00,44.77,44.77,44.68,44.75,18873.0,42.0791,42.0791,41.9945,42.0603,18873.0
2022-09-26 12:30:00,44.75,44.76,44.66,44.69,17341.0,42.0603,42.0697,41.9757,42.0039,17341.0
2022-09-26 12:35:00,44.69,44.73,44.66,44.69,26850.0,42.0039,42.0415,41.9757,42.0039,26850.0
2022-09-26 12:40:00,44.69,44.69,44.59,44.6,12818.0,42.0039,42.0039,41.91,41.9193,12818.0
2022-09-26 12:45:00,44.62,44.72,44.6,44.69,17867.0,41.9381,42.0321,41.9193,42.0039,17867.0
2022-09-26 12:50:00,44.68,44.72,44.67,44.67,16185.0,41.9945,42.0321,41.9851,41.9851,16185.0
2022-09-26 12:55:00,44.68,44.7,44.65,44.66,13007.0,41.9945,42.0133,41.9663,41.9757,13007.0
2022-09-26 13:00:00,44.65,44.74,44.65,44.72,48742.0,41.9663,42.0509,41.9663,42.0321,48742.0
2022-09-26 13:05:00,44.72,44.73,44.54,44.55,38551.0,42.0321,42.0415,41.863,41.8724,38551.0
2022-09-26 13:10:00,44.57,44.57,44.4,44.4,21139.0,41.8912,41.8912,41.7314,41.7314,21139.0
2022-09-26 13:15:00,44.39,44.45,44.39,44.42,29101.0,41.722,41.7784,41.722,41.7502,29101.0
2022-09-26 13:20:00,44.41,44.45,44.38,44.41,42521.0,41.7408,41.7784,41.7126,41.7408,42521.0
2022-09-26 13:25:00,44.41,44.52,44.41,44.52,23171.0,41.7408,41.8442,41.7408,41.8442,23171.0
2022-09-26 13:30:00,44.52,44.6,44.51,44.56,30378.0,41.8442,41.9193,41.8348,41.8818,30378.0
2022-09-26 13:35:00,44.56,44.57,44.49,44.49,17739.0,41.8818,41.8912,41.816,41.816,17739.0
2022-09-26 13:40:00,44.48,44.53,44.45,44.5,20307.0,41.8066,41.8536,41.7784,41.8254,20307.0
2022-09-26 13:45:00,44.53,44.61,44.52,44.58,33166.0,41.8536,41.9287,41.8442,41.9006,33166.0
2022-09-26 13:50:00,44.59,44.65,44.55,44.59,20005.0,41.91,41.9663,41.8724,41.91,20005.0
2022-09-26 13:55:00,44.58,44.59,44.51,44.54,43061.0,41.9006,41.91,41.8348,41.863,43061.0
2022-09-26 14:00:00,44.53,44.78,44.53,44.76,21254.0,41.8536,42.0885,41.8536,42.0697,21254.0
2022-09-26 14:05:00,44.76,44.82,44.75,44.82,46158.0,42.0697,42.1261,42.0603,42.1261,46158.0
2022-09-26 14:10:00,44.82,44.85,44.8,44.85,22296.0,42.1261,42.1543,42.1073,42.1543,22296.0
2022-09-26 14:15:00,44.85,44.87,44.84,44.85,19481.0,42.1543,42.1731,42.1449,42.1543,19481.0
2022-09-26 14:20:00,44.85,44.89,44.84,44.86,27178.0,42.1543,42.1919,42.1449,42.1637,27178.0
2022-09-26 14:25:00,44.86,44.86,44.76,44.77,24128.0,42.1637,42.1637,42.0697,42.0791,24128.0
2022-09-26 14:30:00,44.76,44.76,44.72,44.74,15513.0,42.0697,42.0697,42.0321,42.0509,15513.0
2022-09-26 14:35:00,44.73,44.74,44.62,44.67,21314.0,42.0415,42.0509,41.9381,41.9851,21314.0
2022-09-26 14:40:00,44.67,44.7,44.65,44.7,23373.0,41.9851,42.0133,41.9663,42.0133,23373.0
2022-09-26 14:45:00,44.69,44.85,44.68,44.81,27746.0,42.0039,42.1543,41.9945,42.1167,27746.0
2022-09-26 14:50:00,44.81,44.85,44.78,44.84,31959.0,42.1167,42.1543,42.0885,42.1449,31959.0
2022-09-26 14:55:00,44.84,44.86,44.8,44.81,34497.0,42.1449,42.1637,42.1073,42.1167,34497.0
2022-09-26 15:00:00,44.82,44.91,44.82,44.83,23120.0,42.1261,42.2107,42.1261,42.1355,23120.0
2022-09-26 15:05:00,44.84,44.9,44.79,44.9,36402.0,42.1449,42.2013,42.0979,42.2013,36402.0
2022-09-26 15:10:00,44.91,44.91,44.84,44.85,31189.0,42.2107,42.2107,42.1449,42.1543,31189.0
2022-09-26 15:15:00,44.85,44.99,44.83,44.95,41585.0,42.1543,42.2859,42.1355,42.2483,41585.0
2022-09-26 15:20:00,44.94,44.97,44.85,44.88,31160.0,42.2389,42.2671,42.1543,42.1825,31160.0
2022-09-26 15:25:00,44.87,44.97,44.85,44.96,39850.0,42.1731,42.2671,42.1543,42.2577,39850.0
2022-09-26 15:30:00,44.95,44.97,44.89,44.95,54101.0,42.2483,42.2671,42.1919,42.2483,54101.0
2022-09-26 15:35:00,44.94,45.02,44.92,44.96,93501.0,42.2389,42.3141,42.2201,42.2577,93501.0
2022-09-26 15:40:00,44.95,45.05,44.95,45.0,63194.0,42.2483,42.3423,42.2483,42.2953,63194.0
2022-09-26 15:45:00,45.0,45.12,44.98,45.09,84912.0,42.2953,42.4081,42.2765,42.3799,84912.0
2022-09-26 15:50:00,45.09,45.25,45.0,45.18,129709.0,42.3799,42.5303,42.2953,42.4645,129709.0
2022-09-26 15:55:00,45.18,45.18,44.99,44.99,359057.0,42.4645,42.4645,42.2859,42.2859,359057.0
2022-09-27 09:30:00,45.18,45.3,45.01,45.21,118609.0,42.4645,42.5773,42.3047,42.4927,118609.0
2022-09-27 09:35:00,45.2,45.28,45.17,45.23,75418.0,42.4833,42.5585,42.4551,42.5115,75418.0
2022-09-27 09:40:00,45.23,45.26,45.16,45.25,47827.0,42.5115,42.5397,42.4457,42.5303,47827.0
2022-09-27 09:45:00,45.26,45.29,45.13,45.13,38346.0,42.5397,42.5679,42.4175,42.4175,38346.0
2022-09-27 09:50:00,45.14,45.15,45.01,45.06,63989.0,42.4269,42.4363,42.3047,42.3517,63989.0
2022-09-27 09:55:00,45.06,45.11,45.0,45.07,47806.0,42.3517,42.3987,42.2953,42.3611,47806.0
2022-09-27 10:00:00,45.07,45.09,44.89,44.99,59060.0,42.3611,42.3799,42.1919,42.2859,59060.0
2022-09-27 10:05:00,44.99,45.02,44.76,44.79,52457.0,42.2859,42.3141,42.0697,42.0979,52457.0
2022-09-27 10:10:00,44.78,44.96,44.75,44.92,31827.0,42.0885,42.2577,42.0603,42.2201,31827.0
2022-09-27 10:15:00,44.92,44.97,44.87,44.97,25898.0,42.2201,42.2671,42.1731,42.2671,25898.0
2022-09-27 10:20:00,44.98,45.11,44.93,45.06,41036.0,42.2765,42.3987,42.2295,42.3517,41036.0
2022-09-27 10:25:00,45.07,45.08,44.93,44.94,25248.0,42.3611,42.3705,42.2295,42.2389,25248.0
2022-09-27 10:30:00,44.94,45.14,44.94,45.09,21516.0,42.2389,42.4269,42.2389,42.3799,21516.0
2022-09-27 10:35:00,45.09,45.13,45.04,45.08,35850.0,42.3799,42.4175,42.3329,42.3705,35850.0
2022-09-27 10:40:00,45.07,45.17,45.03,45.13,18689.0,42.3611,42.4551,42.3235,42.4175,18689.0
2022-09-27 10:45:00,45.12,45.15,45.08,45.08,21375.0,42.4081,42.4363,42.3705,42.3705,21375.0
2022-09-27 10:50:00,45.08,45.1,44.92,44.93,35957.0,42.3705,42.3893,42.2201,42.2295,35957.0
2022-09-27 10:55:00,44.92,45.0,44.91,44.97,45928.0,42.2201,42.2953,42.2107,42.2671,45928.0
2022-09-27 11:00:00,44.98,45.09,44.97,45.02,98469.0,42.2765,42.3799,42.2671,42.3141,98469.0
2022-09-27 11:05:00,45.02,45.12,45.0,45.12,33784.0,42.3141,42.4081,42.2953,42.4081,33784.0
2022-09-27 11:10:00,45.12,45.15,45.08,45.1,36103.0,42.4081,42.4363,42.3705,42.3893,36103.0
2022-09-27 11:15:00,45.11,45.19,45.1,45.14,52453.0,42.3987,42.4739,42.3893,42.4269,52453.0
2022-09-27 11:20:00,45.15,45.22,45.04,45.06,24630.0,42.4363,42.5021,42.3329,42.3517,24630.0
2022-09-27 11:25:00,45.07,45.09,44.91,44.93,53015.0,42.3611,42.3799,42.2107,42.2295,53015.0
2022-09-27 11:30:00,44.93,45.0,44.91,44.94,22676.0,42.2295,42.2953,42.2107,42.2389,22676.0
2022-09-27 11:35:00,44.92,44.95,44.88,44.89,26665.0,42.2201,42.2483,42.1825,42.1919,26665.0
2022-09-27 11:40:00,44.88,44.93,44.77,44.78,35834.0,42.1825,42.2295,42.0791,42.0885,35834.0
2022-09-27 11:45:00,44.79,44.83,44.76,44.77,21962.0,42.0979,42.1355,42.0697,42.0791,21962.0
2022-09-27 11:50:00,44.79,44.86,44.74,44.77,38463.0,42.0979,42.1637,42.0509,42.0791,38463.0
2022-09-27 11:55:00,44.77,44.83,44.75,44.78,18626.0,42.0791,42.1355,42.0603,42.0885,18626.0
2022-09-27 12:00:00,44.78,44.84,44.76,44.8,24813.0,42.0885,42.1449,42.0697,42.1073,24813.0
2022-09-27 12:05:00,44.8,44.81,44.67,44.67,23447.0,42.1073,42.1167,41.9851,41.9851,23447.0
2022-09-27 12:10:00,44.67,44.67,44.6,44.67,27692.0,41.9851,41.9851,41.9193,41.9851,27692.0
2022-09-27 12:15:00,44.67,44.68,44.57,44.59,26281.0,41.9851,41.9945,41.8912,41.91,26281.0
2022-09-27 12:20:00,44.6,44.68,44.57,44.58,44446.0,41.9193,41.9945,41.8912,41.9006,44446.0
2022-09-27 12:25:00,44.58,44.69,44.57,44.66,28254.0,41.9006,42.0039,41.8912,41.9757,28254.0
2022-09-27 12:30:00,44.66,44.75,44.66,44.73,16083.0,41.9757,42.0603,41.9757,42.0415,16083.0
2022-09-27 12:35:00,44.74,44.74,44.59,44.66,43127.0,42.0509,42.0509,41.91,41.9757,43127.0
2022-09-27 12:40:00,44.65,44.71,44.63,44.64,32263.0,41.9663,42.0227,41.9475,41.9569,32263.0
2022-09-27 12:45:00,44.64,44.71,44.61,44.68,14440.0,41.9569,42.0227,41.9287,41.9945,14440.0
2022-09-27 12:50:00,44.66,44.75,44.61,44.74,22307.0,41.9757,42.0603,41.9287,42.0509,22307.0
2022-09-27 12:55:00,44.73,44.77,44.71,44.73,16869.0,42.0415,42.0791,42.0227,42.0415,16869.0
2022-09-27 13:00:00,44.72,44.72,44.61,44.63,35569.0,42.0321,42.0321,41.9287,41.9475,35569.0
2022-09-27 13:05:00,44.64,44.71,44.63,44.67,38042.0,41.9569,42.0227,41.9475,41.9851,38042.0
2022-09-27 13:10:00,44.67,44.69,44.62,44.66,25044.0,41.9851,42.0039,41.9381,41.9757,25044.0
2022-09-27 13:15:00,44.65,44.66,44.59,44.62,21118.0,41.9663,41.9757,41.91,41.9381,21118.0
2022-09-27 13:20:00,44.61,44.62,44.56,44.57,17936.0,41.9287,41.9381,41.8818,41.8912,17936.0
2022-09-27 13:25:00,44.55,44.59,44.54,44.55,21897.0,41.8724,41.91,41.863,41.8724,21897.0
2022-09-27 13:30:00,44.51,44.58,44.48,44.48,38167.0,41.8348,41.9006,41.8066,41.8066,38167.0
2022-09-27 13:35:00,44.48,44.49,44.4,44.41,17761.0,41.8066,41.816,41.7314,41.7408,17761.0
2022-09-27 13:40:00,44.41,44.41,44.33,44.37,18775.0,41.7408,41.7408,41.6656,41.7032,18775.0
2022-09-27 13:45:00,44.37,44.4,44.36,44.38,25005.0,41.7032,41.7314,41.6938,41.7126,25005.0
2022-09-27 13:50:00,44.38,44.41,44.35,44.36,14381.0,41.7126,41.7408,41.6844,41.6938,14381.0
2022-09-27 13:55:00,44.36,44.38,44.31,44.37,25152.0,41.6938,41.7126,41.6468,41.7032,25152.0
2022-09-27 14:00:00,44.36,44.5,44.36,44.49,29401.0,41.6938,41.8254,41.6938,41.816,29401.0
2022-09-27 14:05:00,44.48,44.48,44.38,44.4,28700.0,41.8066,41.8066,41.7126,41.7314,28700.0
2022-09-27 14:10:00,44.4,44.44,44.36,44.39,31817.0,41.7314,41.769,41.6938,41.722,31817.0
2022-09-27 14:15:00,44.4,44.42,44.36,44.39,17763.0,41.7314,41.7502,41.6938,41.722,17763.0
2022-09-27 14:20:00,44.38,44.4,44.34,44.39,14151.0,41.7126,41.7314,41.675,41.722,14151.0
2022-09-27 14:25:00,44.41,44.43,44.38,44.41,26781.0,41.7408,41.7596,41.7126,41.7408,26781.0
2022-09-27 14:30:00,44.41,44.44,44.37,44.42,20412.0,41.7408,41.769,41.7032,41.7502,20412.0
2022-09-27 14:35:00,44.43,44.54,44.41,44.52,23179.0,41.7596,41.863,41.7408,41.8442,23179.0
2022-09-27 14:40:00,44.52,44.59,44.51,44.51,20469.0,41.8442,41.91,41.8348,41.8348,20469.0
2022-09-27 14:45:00,44.52,44.63,44.49,44.62,24700.0,41.8442,41.9475,41.816,41.9381,24700.0
2022-09-27 14:50:00,44.61,44.61,44.53,44.53,31286.0,41.9287,41.9287,41.8536,41.8536,31286.0
2022-09-27 14:55:00,44.53,44.56,44.52,44.55,20433.0,41.8536,41.8818,41.8442,41.8724,20433.0
2022-09-27 15:00:00,44.55,44.55,44.4,44.46,41682.0,41.8724,41.8724,41.7314,41.7878,41682.0
2022-09-27 15:05:00,44.46,44.46,44.36,44.4,33185.0,41.7878,41.7878,41.6938,41.7314,33185.0
2022-09-27 15:10:00,44.4,44.42,44.34,44.39,39658.0,41.7314,41.7502,41.675,41.722,39658.0
2022-09-27 15:15:00,44.39,44.42,44.3,44.41,32897.0,41.722,41.7502,41.6374,41.7408,32897.0
2022-09-27 15:20:00,44.41,44.43,44.36,44.39,37973.0,41.7408,41.7596,41.6938,41.722,37973.0
2022-09-27 15:25:00,44.39,44.42,44.36,44.4,35875.0,41.722,41.7502,41.6938,41.7314,35875.0
2022-09-27 15:30:00,44.41,44.43,44.28,44.32,39713.0,41.7408,41.7596,41.6186,41.6562,39713.0
2022-09-27 15:35:00,44.32,44.35,44.21,44.22,54997.0,41.6562,41.6844,41.5528,41.5622,54997.0
2022-09-27 15:40:00,44.23,44.31,44.19,44.29,69272.0,41.5716,41.6468,41.534,41.628,69272.0
2022-09-27 15:45:00,44.29,44.29,44.18,44.23,90078.0,41.628,41.628,41.5246,41.5716,90078.0
2022-09-27 15:50:00,44.24,44.34,44.22,44.34,168921.0,41.581,41.675,41.5622,41.675,168921.0
2022-09-27 15:55:00,44.34,44.38,44.23,44.29,285705.0,41.675,41.7126,41.5716,41.628,285705.0
2022-09-28 09:30:00,44.57,44.6,43.81,44.23,178498.0,41.8912,41.9193,41.1768,41.5716,178498.0
2022-09-28 09:35:00,44.21,44.21,43.98,44.11,70017.0,41.5528,41.5528,41.3366,41.4588,70017.0
2022-09-28 09:40:00,44.12,44.22,44.02,44.19,50601.0,41.4682,41.5622,41.3742,41.534,50601.0
2022-09-28 09:45:00,44.19,44.36,44.12,44.3,87478.0,41.534,41.6938,41.4682,41.6374,87478.0
2022-09-28 09:50:00,44.31,44.52,44.29,44.51,37697.0,41.6468,41.8442,41.628,41.8348,37697.0
2022-09-28 09:55:00,44.52,44.69,44.5,44.66,23081.0,41.8442,42.0039,41.8254,41.9757,23081.0
2022-09-28 10:00:00,44.69,44.77,44.59,44.61,34829.0,42.0039,42.0791,41.91,41.9287,34829.0
2022-09-28 10:05:00,44.62,44.64,44.53,44.54,26975.0,41.9381,41.9569,41.8536,41.863,26975.0
2022-09-28 10:10:00,44.54,44.55,44.45,44.51,27025.0,41.863,41.8724,41.7784,41.8348,27025.0
2022-09-28 10:15:00,44.51,44.59,44.45,44.55,26244.0,41.8348,41.91,41.7784,41.8724,26244.0
2022-09-28 10:20:00,44.57,44.65,44.53,44.6,31460.0,41.8912,41.9663,41.8536,41.9193,31460.0
2022-09-28 10:25:00,44.59,44.67,44.53,44.64,28631.0,41.91,41.9851,41.8536,41.9569,28631.0
2022-09-28 10:30:00,44.64,44.65,44.49,44.55,31834.0,41.9569,41.9663,41.816,41.8724,31834.0
2022-09-28 10:35:00,44.55,44.65,44.49,44.58,45822.0,41.8724,41.9663,41.816,41.9006,45822.0
2022-09-28 10:40:00,44.58,44.78,44.58,44.78,56345.0,41.9006,42.0885,41.9006,42.0885,56345.0
2022-09-28 10:45:00,44.77,44.89,44.76,44.83,30815.0,42.0791,42.1919,42.0697,42.1355,30815.0
2022-09-28 10:50:00,44.82,44.82,44.73,44.78,21613.0,42.1261,42.1261,42.0415,42.0885,21613.0
2022-09-28 10:55:00,44.76,44.77,44.64,44.69,20973.0,42.0697,42.0791,41.9569,42.0039,20973.0
2022-09-28 11:00:00,44.69,44.79,44.65,44.74,27517.0,42.0039,42.0979,41.9663,42.0509,27517.0
2022-09-28 11:05:00,44.74,44.76,44.63,44.63,12220.0,42.0509,42.0697,41.9475,41.9475,12220.0
2022-09-28 11:10:00,44.64,44.68,44.64,44.66,22142.0,41.9569,41.9945,41.9569,41.9757,22142.0
2022-09-28 11:15:00,44.65,44.71,44.64,44.69,27092.0,41.9663,42.0227,41.9569,42.0039,27092.0
2022-09-28 11:20:00,44.68,44.8,44.68,44.78,21489.0,41.9945,42.1073,41.9945,42.0885,21489.0
2022-09-28 11:25:00,44.79,44.81,44.68,44.69,22523.0,42.0979,42.1167,41.9945,42.0039,22523.0
2022-09-28 11:30:00,44.7,44.76,44.65,44.76,21108.0,42.0133,42.0697,41.9663,42.0697,21108.0
2022-09-28 11:35:00,44.78,44.83,44.71,44.72,15744.0,42.0885,42.1355,42.0227,42.0321,15744.0
2022-09-28 11:40:00,44.72,44.75,44.68,44.73,15262.0,42.0321,42.0603,41.9945,42.0415,15262.0
2022-09-28 11:45:00,44.74,44.83,44.72,44.83,33125.0,42.0509,42.1355,42.0321,42.1355,33125.0
2022-09-28 11:50:00,44.83,44.93,44.79,44.91,126983.0,42.1355,42.2295,42.0979,42.2107,126983.0
2022-09-28 11:55:00,44.92,44.97,44.89,44.93,17758.0,42.2201,42.2671,42.1919,42.2295,17758.0
2022-09-28 12:00:00,44.95,44.95,44.87,44.91,35923.0,42.2483,42.2483,42.1731,42.2107,35923.0
2022-09-28 12:05:00,44.91,44.91,44.82,44.83,27906.0,42.2107,42.2107,42.1261,42.1355,27906.0
2022-09-28 12:10:00,44.83,44.92,44.82,44.89,31048.0,42.1355,42.2201,42.1261,42.1919,31048.0
2022-09-28 12:15:00,44.88,45.05,44.86,44.99,64943.0,42.1825,42.3423,42.1637,42.2859,64943.0
2022-09-28 12:20:00,44.99,45.06,44.97,45.04,17002.0,42.2859,42.3517,42.2671,42.3329,17002.0
2022-09-28 12:25:00,45.04,45.04,44.98,44.98,16440.0,42.3329,42.3329,42.2765,42.2765,16440.0
2022-09-28 12:30:00,44.98,45.03,44.96,45.02,20280.0,42.2765,42.3235,42.2577,42.3141,20280.0
2022-09-28 12:35:00,45.02,45.09,44.97,45.03,128344.0,42.3141,42.3799,42.2671,42.3235,128344.0
2022-09-28 12:40:00,45.03,45.15,45.03,45.12,131205.0,42.3235,42.4363,42.3235,42.4081,131205.0
2022-09-28 12:45:00,45.14,45.21,45.14,45.16,51931.0,42.4269,42.4927,42.4269,42.4457,51931.0
2022-09-28 12:50:00,45.17,45.21,45.11,45.15,272723.0,42.4551,42.4927,42.3987,42.4363,272723.0
2022-09-28 12:55:00,45.15,45.2,45.11,45.13,59637.0,42.4363,42.4833,42.3987,42.4175,59637.0
2022-09-28 13:00:00,45.14,45.16,45.04,45.05,44811.0,42.4269,42.4457,42.3329,42.3423,44811.0
2022-09-28 13:05:00,45.05,45.2,45.03,45.17,38612.0,42.3423,42.4833,42.3235,42.4551,38612.0
2022-09-28 13:10:00,45.16,45.16,45.1,45.12,15450.0,42.4457,42.4457,42.3893,42.4081,15450.0
2022-09-28 13:15:00,45.13,45.17,45.11,45.14,15992.0,42.4175,42.4551,42.3987,42.4269,15992.0
2022-09-28 13:20:00,45.13,45.13,45.05,45.05,18016.0,42.4175,42.4175,42.3423,42.3423,18016.0
2022-09-28 13:25:00,45.06,45.07,44.99,45.0,17699.0,42.3517,42.3611,42.2859,42.2953,17699.0
2022-09-28 13:30:00,45.0,45.1,44.99,45.09,69445.0,42.2953,42.3893,42.2859,42.3799,69445.0
2022-09-28 13:35:00,45.09,45.18,45.05,45.18,23313.0,42.3799,42.4645,42.3423,42.4645,23313.0
2022-09-28 13:40:00,45.17,45.2,45.15,45.19,31382.0,42.4551,42.4833,42.4363,42.4739,31382.0
2022-09-28 13:45:00,45.2,45.26,45.06,45.08,86059.0,42.4833,42.5397,42.3517,42.3705,86059.0
2022-09-28 13:50:00,45.08,45.1,45.05,45.07,16646.0,42.3705,42.3893,42.3423,42.3611,16646.0
2022-09-28 13:55:00,45.07,45.15,45.02,45.15,37669.0,42.3611,42.4363,42.3141,42.4363,37669.0
2022-09-28 14:00:00,45.15,45.19,45.14,45.16,41142.0,42.4363,42.4739,42.4269,42.4457,41142.0
2022-09-28 14:05:00,45.15,45.19,45.14,45.18,17423.0,42.4363,42.4739,42.4269,42.4645,17423.0
2022-09-28 14:10:00,45.18,45.23,45.14,45.16,32651.0,42.4645,42.5115,42.4269,42.4457,32651.0
2022-09-28 14:15:00,45.16,45.17,45.09,45.13,54678.0,42.4457,42.4551,42.3799,42.4175,54678.0
2022-09-28 14:20:00,45.14,45.17,45.1,45.1,36811.0,42.4269,42.4551,42.3893,42.3893,36811.0
2022-09-28 14:25:00,45.11,45.15,45.07,45.13,34661.0,42.3987,42.4363,42.3611,42.4175,34661.0
2022-09-28 14:30:00,45.12,45.21,45.11,45.21,21936.0,42.4081,42.4927,42.3987,42.4927,21936.0
2022-09-28 14:35:00,45.21,45.26,45.2,45.22,33431.0,42.4927,42.5397,42.4833,42.5021,33431.0
2022-09-28 14:40:00,45.22,45.22,45.14,45.17,17530.0,42.5021,42.5021,42.4269,42.4551,17530.0
2022-09-28 14:45:00,45.18,45.24,45.16,45.24,120455.0,42.4645,42.5209,42.4457,42.5209,120455.0
2022-09-28 14:50:00,45.24,45.31,45.24,45.29,23203.0,42.5209,42.5867,42.5209,42.5679,23203.0
2022-09-28 14:55:00,45.28,45.31,45.25,45.29,21926.0,42.5585,42.5867,42.5303,42.5679,21926.0
2022-09-28 15:00:00,45.28,45.42,45.28,45.4,79705.0,42.5585,42.6901,42.5585,42.6713,79705.0
2022-09-28 15:05:00,45.41,45.49,45.36,45.42,99666.0,42.6807,42.7559,42.6337,42.6901,99666.0
2022-09-28 15:10:00,45.42,45.43,45.38,45.41,21686.0,42.6901,42.6995,42.6525,42.6807,21686.0
2022-09-28 15:15:00,45.41,45.44,45.37,45.39,34340.0,42.6807,42.7089,42.6431,42.6619,34340.0
2022-09-28 15:20:00,45.39,45.42,45.35,45.4,31536.0,42.6619,42.6901,42.6243,42.6713,31536.0
2022-09-28 15:25:00,45.41,45.47,45.4,45.45,89070.0,42.6807,42.7371,42.6713,42.7183,89070.0
2022-09-28 15:30:00,45.44,45.54,45.42,45.51,96499.0,42.7089,42.8029,42.6901,42.7747,96499.0
2022-09-28 15:35:00,45.51,45.54,45.49,45.51,52174.0,42.7747,42.8029,42.7559,42.7747,52174.0
2022-09-28 15:40:00,45.51,45.61,45.5,45.59,63955.0,42.7747,42.8686,42.7653,42.8498,63955.0
2022-09-28 15:45:00,45.59,45.66,45.58,45.6,92926.0,42.8498,42.9156,42.8404,42.8592,92926.0
2022-09-28 15:50:00,45.61,45.61,45.51,45.55,149896.0,42.8686,42.8686,42.7747,42.8123,149896.0
2022-09-28 15:55:00,45.55,45.56,45.44,45.45,285114.0,42.8123,42.8216,42.7089,42.7183,285114.0
2022-09-29 09:30:00,45.21,45.53,45.15,45.2,62328.0,42.4927,42.7935,42.4363,42.4833,62328.0
2022-09-29 09:35:00,45.21,45.22,45.04,45.04,25925.0,42.4927,42.5021,42.3329,42.3329,25925.0
2022-09-29 09:40:00,45.03,45.03,44.86,44.9,49854.0,42.3235,42.3235,42.1637,42.2013,49854.0
2022-09-29 09:45:00,44.89,44.91,44.82,44.84,36255.0,42.1919,42.2107,42.1261,42.1449,36255.0
2022-09-29 09:50:00,44.83,44.95,44.8,44.86,53040.0,42.1355,42.2483,42.1073,42.1637,53040.0
2022-09-29 09:55:00,44.87,44.87,44.75,44.78,32133.0,42.1731,42.1731,42.0603,42.0885,32133.0
2022-09-29 10:00:00,44.75,44.77,44.68,44.77,44202.0,42.0603,42.0791,41.9945,42.0791,44202.0
2022-09-29 10:05:00,44.78,44.83,44.64,44.64,39500.0,42.0885,42.1355,41.9569,41.9569,39500.0
2022-09-29 10:10:00,44.64,44.71,44.61,44.71,43287.0,41.9569,42.0227,41.9287,42.0227,43287.0
2022-09-29 10:15:00,44.71,44.71,44.6,44.63,39048.0,42.0227,42.0227,41.9193,41.9475,39048.0
2022-09-29 10:20:00,44.64,44.7,44.53,44.57,53625.0,41.9569,42.0133,41.8536,41.8912,53625.0
2022-09-29 10:25:00,44.58,44.6,44.52,44.55,26806.0,41.9006,41.9193,41.8442,41.8724,26806.0
2022-09-29 10:30:00,44.55,44.69,44.52,44.62,44377.0,41.8724,42.0039,41.8442,41.9381,44377.0
2022-09-29 10:35:00,44.61,44.65,44.55,44.59,51931.0,41.9287,41.9663,41.8724,41.91,51931.0
2022-09-29 10:40:00,44.57,44.66,44.57,44.61,27303.0,41.8912,41.9757,41.8912,41.9287,27303.0
2022-09-29 10:45:00,44.61,44.67,44.6,44.64,19628.0,41.9287,41.9851,41.9193,41.9569,19628.0
2022-09-29 10:50:00,44.63,44.71,44.63,44.69,46948.0,41.9475,42.0227,41.9475,42.0039,46948.0
2022-09-29 10:55:00,44.7,44.82,44.69,44.78,54204.0,42.0133,42.1261,42.0039,42.0885,54204.0
2022-09-29 11:00:00,44.77,44.81,44.74,44.76,24812.0,42.0791,42.1167,42.0509,42.0697,24812.0
2022-09-29 11:05:00,44.75,44.85,44.7,44.84,31303.0,42.0603,42.1543,42.0133,42.1449,31303.0
2022-09-29 11:10:00,44.83,44.85,44.75,44.78,24419.0,42.1355,42.1543,42.0603,42.0885,24419.0
2022-09-29 11:15:00,44.77,44.82,44.73,44.78,24187.0,42.0791,42.1261,42.0415,42.0885,24187.0
2022-09-29 11:20:00,44.77,44.77,44.67,44.68,20299.0,42.0791,42.0791,41.9851,41.9945,20299.0
2022-09-29 11:25:00,44.68,44.73,44.67,44.73,18867.0,41.9945,42.0415,41.9851,42.0415,18867.0
2022-09-29 11:30:00,44.71,44.74,44.66,44.73,21876.0,42.0227,42.0509,41.9757,42.0415,21876.0
2022-09-29 11:35:00,44.73,44.78,44.68,44.75,18202.0,42.0415,42.0885,41.9945,42.0603,18202.0
2022-09-29 11:40:00,44.75,44.76,44.69,44.75,29155.0,42.0603,42.0697,42.0039,42.0603,29155.0
2022-09-29 11:45:00,44.74,44.78,44.66,44.68,25107.0,42.0509,42.0885,41.9757,41.9945,25107.0
2022-09-29 11:50:00,44.68,44.84,44.67,44.78,41081.0,41.9945,42.1449,41.9851,42.0885,41081.0
2022-09-29 11:55:00,44.8,44.85,44.72,44.72,13882.0,42.1073,42.1543,42.0321,42.0321,13882.0
2022-09-29 12:00:00,44.72,44.72,44.67,44.7,16953.0,42.0321,42.0321,41.9851,42.0133,16953.0
2022-09-29 12:05:00,44.71,44.73,44.65,44.67,37244.0,42.0227,42.0415,41.9663,41.9851,37244.0
2022-09-29 12:10:00,44.66,44.68,44.6,44.62,20209.0,41.9757,41.9945,41.9193,41.9381,20209.0
2022-09-29 12:15:00,44.62,44.63,44.57,44.59,23085.0,41.9381,41.9475,41.8912,41.91,23085.0
2022-09-29 12:20:00,44.59,44.62,44.57,44.6,19823.0,41.91,41.9381,41.8912,41.9193,19823.0
2022-09-29 12:25:00,44.6,44.6,44.57,44.58,10321.0,41.9193,41.9193,41.8912,41.9006,10321.0
2022-09-29 12:30:00,44.58,44.68,44.58,44.68,12953.0,41.9006,41.9945,41.9006,41.9945,12953.0
2022-09-29 12:35:00,44.7,44.73,44.68,44.72,30365.0,42.0133,42.0415,41.9945,42.0321,30365.0
2022-09-29 12:40:00,44.73,44.77,44.69,44.76,10196.0,42.0415,42.0791,42.0039,42.0697,10196.0
2022-09-29 12:45:00,44.75,44.76,44.67,44.68,13770.0,42.0603,42.0697,41.9851,41.9945,13770.0
2022-09-29 12:50:00,44.67,44.71,44.66,44.7,13784.0,41.9851,42.0227,41.9757,42.0133,13784.0
2022-09-29 12:55:00,44.71,44.72,44.63,44.66,25617.0,42.0227,42.0321,41.9475,41.9757,25617.0
2022-09-29 13:00:00,44.66,44.67,44.61,44.61,21100.0,41.9757,41.9851,41.9287,41.9287,21100.0
2022-09-29 13:05:00,44.61,44.62,44.57,44.6,21181.0,41.9287,41.9381,41.8912,41.9193,21181.0
2022-09-29 13:10:00,44.6,44.77,44.6,44.75,89392.0,41.9193,42.0791,41.9193,42.0603,89392.0
2022-09-29 13:15:00,44.75,44.75,44.66,44.67,47513.0,42.0603,42.0603,41.9757,41.9851,47513.0
2022-09-29 13:20:00,44.66,44.66,44.6,44.62,25889.0,41.9757,41.9757,41.9193,41.9381,25889.0
2022-09-29 13:25:00,44.61,44.73,44.59,44.7,35102.0,41.9287,42.0415,41.91,42.0133,35102.0
2022-09-29 13:30:00,44.69,44.71,44.67,44.71,16256.0,42.0039,42.0227,41.9851,42.0227,16256.0
2022-09-29 13:35:00,44.71,44.74,44.68,44.73,23765.0,42.0227,42.0509,41.9945,42.0415,23765.0
2022-09-29 13:40:00,44.72,44.75,44.69,44.69,14862.0,42.0321,42.0603,42.0039,42.0039,14862.0
2022-09-29 13:45:00,44.69,44.72,44.64,44.64,17185.0,42.0039,42.0321,41.9569,41.9569,17185.0
2022-09-29 13:50:00,44.65,44.66,44.56,44.61,45543.0,41.9663,41.9757,41.8818,41.9287,45543.0
2022-09-29 13:55:00,44.59,44.61,44.56,44.57,16817.0,41.91,41.9287,41.8818,41.8912,16817.0
2022-09-29 14:00:00,44.57,44.59,44.53,44.58,53770.0,41.8912,41.91,41.8536,41.9006,53770.0
2022-09-29 14:05:00,44.58,44.68,44.57,44.61,28259.0,41.9006,41.9945,41.8912,41.9287,28259.0
2022-09-29 14:10:00,44.6,44.61,44.57,44.57,10448.0,41.9193,41.9287,41.8912,41.8912,10448.0
2022-09-29 14:15:00,44.58,44.64,44.57,44.59,25406.0,41.9006,41.9569,41.8912,41.91,25406.0
2022-09-29 14:20:00,44.6,44.67,44.6,44.66,16292.0,41.9193,41.9851,41.9193,41.9757,16292.0
2022-09-29 14:25:00,44.66,44.77,44.65,44.75,27517.0,41.9757,42.0791,41.9663,42.0603,27517.0
2022-09-29 14:30:00,44.76,44.81,44.7,44.71,24286.0,42.0697,42.1167,42.0133,42.0227,24286.0
2022-09-29 14:35:00,44.71,44.82,44.7,44.77,30178.0,42.0227,42.1261,42.0133,42.0791,30178.0
2022-09-29 14:40:00,44.78,44.79,44.74,44.75,16197.0,42.0885,42.0979,42.0509,42.0603,16197.0
2022-09-29 14:45:00,44.75,44.83,44.74,44.82,62503.0,42.0603,42.1355,42.0509,42.1261,62503.0
2022-09-29 14:50:00,44.81,44.82,44.66,44.69,22085.0,42.1167,42.1261,41.9757,42.0039,22085.0
2022-09-29 14:55:00,44.69,44.71,44.64,44.65,21137.0,42.0039,42.0227,41.9569,41.9663,21137.0
2022-09-29 15:00:00,44.65,44.72,44.64,44.67,31757.0,41.9663,42.0321,41.9569,41.9851,31757.0
2022-09-29 15:05:00,44.67,44.7,44.63,44.63,30679.0,41.9851,42.0133,41.9475,41.9475,30679.0
2022-09-29 15:10:00,44.63,44.69,44.6,44.68,31751.0,41.9475,42.0039,41.9193,41.9945,31751.0
2022-09-29 15:15:00,44.68,44.72,44.64,44.7,20647.0,41.9945,42.0321,41.9569,42.0133,20647.0
2022-09-29 15:20:00,44.7,44.71,44.65,44.69,37559.0,42.0133,42.0227,41.9663,42.0039,37559.0
2022-09-29 15:25:00,44.68,44.68,44.6,44.63,30513.0,41.9945,41.9945,41.9193,41.9475,30513.0
2022-09-29 15:30:00,44.63,44.76,44.61,44.75,55976.0,41.9475,42.0697,41.9287,42.0603,55976.0
2022-09-29 15:35:00,44.75,44.82,44.71,44.73,62201.0,42.0603,42.1261,42.0227,42.0415,62201.0
2022-09-29 15:40:00,44.73,44.76,44.68,44.74,49828.0,42.0415,42.0697,41.9945,42.0509,49828.0
2022-09-29 15:45:00,44.74,44.75,44.69,44.69,63867.0,42.0509,42.0603,42.0039,42.0039,63867.0
2022-09-29 15:50:00,44.7,44.73,44.62,44.66,117557.0,42.0133,42.0415,41.9381,41.9757,117557.0
2022-09-29 15:55:00,44.66,44.74,44.63,44.7,290152.0,41.9757,42.0509,41.9475,42.0133,290152.0
2022-09-30 09:30:00,44.78,44.88,44.46,44.48,67919.0,42.0885,42.1825,41.7878,41.8066,67919.0
2022-09-30 09:35:00,44.47,44.47,44.07,44.1,55194.0,41.7972,41.7972,41.4212,41.4494,55194.0
2022-09-30 09:40:00,44.09,44.3,44.03,44.11,53235.0,41.44,41.6374,41.3836,41.4588,53235.0
2022-09-30 09:45:00,44.11,44.17,43.96,44.06,48197.0,41.4588,41.5152,41.3178,41.4118,48197.0
2022-09-30 09:50:00,44.07,44.24,44.0,44.23,48383.0,41.4212,41.581,41.3554,41.5716,48383.0
2022-09-30 09:55:00,44.23,44.36,44.2,44.36,23507.0,41.5716,41.6938,41.5434,41.6938,23507.0
2022-09-30 10:00:00,44.37,44.4,44.24,44.32,23253.0,41.7032,41.7314,41.581,41.6562,23253.0
2022-09-30 10:05:00,44.33,44.4,44.27,44.28,19288.0,41.6656,41.7314,41.6092,41.6186,19288.0
2022-09-30 10:10:00,44.27,44.35,44.21,44.3,18003.0,41.6092,41.6844,41.5528,41.6374,18003.0
2022-09-30 10:15:00,44.3,44.31,44.13,44.24,25861.0,41.6374,41.6468,41.4776,41.581,25861.0
2022-09-30 10:20:00,44.23,44.27,44.19,44.25,20367.0,41.5716,41.6092,41.534,41.5904,20367.0
2022-09-30 10:25:00,44.24,44.27,44.11,44.22,20943.0,41.581,41.6092,41.4588,41.5622,20943.0
2022-09-30 10:30:00,44.23,44.42,44.21,44.42,33183.0,41.5716,41.7502,41.5528,41.7502,33183.0
2022-09-30 10:35:00,44.42,44.5,44.4,44.43,36138.0,41.7502,41.8254,41.7314,41.7596,36138.0
2022-09-30 10:40:00,44.42,44.45,44.35,44.37,18838.0,41.7502,41.7784,41.6844,41.7032,18838.0
2022-09-30 10:45:00,44.38,44.4,44.31,44.34,36472.0,41.7126,41.7314,41.6468,41.675,36472.0
2022-09-30 10:50:00,44.35,44.43,44.27,44.3,40544.0,41.6844,41.7596,41.6092,41.6374,40544.0
2022-09-30 10:55:00,44.28,44.3,44.21,44.21,23779.0,41.6186,41.6374,41.5528,41.5528,23779.0
2022-09-30 11:00:00,44.23,44.3,44.2,44.28,37533.0,41.5716,41.6374,41.5434,41.6186,37533.0
2022-09-30 11:05:00,44.26,44.36,44.24,44.34,61637.0,41.5998,41.6938,41.581,41.675,61637.0
2022-09-30 11:10:00,44.35,44.36,44.27,44.27,26822.0,41.6844,41.6938,41.6092,41.6092,26822.0
2022-09-30 11:15:00,44.26,44.28,44.22,44.26,13951.0,41.5998,41.6186,41.5622,41.5998,13951.0
2022-09-30 11:20:00,44.26,44.27,44.2,44.22,11074.0,41.5998,41.6092,41.5434,41.5622,11074.0
2022-09-30 11:25:00,44.21,44.36,44.19,44.34,42447.0,41.5528,41.6938,41.534,41.675,42447.0
2022-09-30 11:30:00,44.34,44.44,44.32,44.43,52268.0,41.675,41.769,41.6562,41.7596,52268.0
2022-09-30 11:35:00,44.43,44.43,44.29,44.33,27909.0,41.7596,41.7596,41.628,41.6656,27909.0
2022-09-30 11:40:00,44.32,44.32,44.14,44.14,15814.0,41.6562,41.6562,41.487,41.487,15814.0
2022-09-30 11:45:00,44.13,44.19,44.11,44.12,27795.0,41.4776,41.534,41.4588,41.4682,27795.0
2022-09-30 11:50:00,44.11,44.15,44.07,44.08,25599.0,41.4588,41.4964,41.4212,41.4306,25599.0
2022-09-30 11:55:00,44.08,44.1,44.05,44.1,27383.0,41.4306,41.4494,41.4024,41.4494,27383.0
2022-09-30 12:00:00,44.1,44.11,44.01,44.01,45307.0,41.4494,41.4588,41.3648,41.3648,45307.0
2022-09-30 12:05:00,44.01,44.09,44.01,44.08,29353.0,41.3648,41.44,41.3648,41.4306,29353.0
2022-09-30 12:10:00,44.08,44.16,44.08,44.14,31530.0,41.4306,41.5058,41.4306,41.487,31530.0
2022-09-30 12:15:00,44.14,44.2,44.14,44.16,21747.0,41.487,41.5434,41.487,41.5058,21747.0
2022-09-30 12:20:00,44.16,44.2,44.08,44.19,22287.0,41.5058,41.5434,41.4306,41.534,22287.0
2022-09-30 12:25:00,44.19,44.2,44.13,44.16,17220.0,41.534,41.5434,41.4776,41.5058,17220.0
2022-09-30 12:30:00,44.16,44.26,44.15,44.25,23564.0,41.5058,41.5998,41.4964,41.5904,23564.0
2022-09-30 12:35:00,44.24,44.29,44.22,44.28,23175.0,41.581,41.628,41.5622,41.6186,23175.0
2022-09-30 12:40:00,44.28,44.29,44.23,44.26,64725.0,41.6186,41.628,41.5716,41.5998,64725.0
2022-09-30 12:45:00,44.27,44.29,44.22,44.23,33911.0,41.6092,41.628,41.5622,41.5716,33911.0
2022-09-30 12:50:00,44.25,44.25,44.19,44.19,12263.0,41.5904,41.5904,41.534,41.534,12263.0
2022-09-30 12:55:00,44.19,44.2,44.14,44.15,13139.0,41.534,41.5434,41.487,41.4964,13139.0
2022-09-30 13:00:00,44.14,44.17,44.09,44.09,34579.0,41.487,41.5152,41.44,41.44,34579.0
2022-09-30 13:05:00,44.09,44.19,44.09,44.16,23984.0,41.44,41.534,41.44,41.5058,23984.0
2022-09-30 13:10:00,44.16,44.18,44.06,44.09,26435.0,41.5058,41.5246,41.4118,41.44,26435.0
2022-09-30 13:15:00,44.08,44.11,44.01,44.1,36275.0,41.4306,41.4588,41.3648,41.4494,36275.0
2022-09-30 13:20:00,44.1,44.13,44.07,44.07,18064.0,41.4494,41.4776,41.4212,41.4212,18064.0
2022-09-30 13:25:00,44.09,44.14,44.05,44.12,21099.0,41.44,41.487,41.4024,41.4682,21099.0
2022-09-30 13:30:00,44.12,44.14,44.0,44.01,36053.0,41.4682,41.487,41.3554,41.3648,36053.0
2022-09-30 13:35:00,44.0,44.06,43.99,44.04,24932.0,41.3554,41.4118,41.346,41.393,24932.0
2022-09-30 13:40:00,44.05,44.08,44.02,44.02,19245.0,41.4024,41.4306,41.3742,41.3742,19245.0
2022-09-30 13:45:00,44.02,44.05,43.97,43.98,13715.0,41.3742,41.4024,41.3272,41.3366,13715.0
2022-09-30 13:50:00,43.97,44.02,43.96,43.99,23235.0,41.3272,41.3742,41.3178,41.346,23235.0
2022-09-30 13:55:00,44.0,44.02,43.95,43.97,29921.0,41.3554,41.3742,41.3084,41.3272,29921.0
2022-09-30 14:00:00,43.98,43.98,43.89,43.91,37828.0,41.3366,41.3366,41.252,41.2708,37828.0
2022-09-30 14:05:00,43.9,43.93,43.86,43.88,26777.0,41.2614,41.2896,41.2238,41.2426,26777.0
2022-09-30 14:10:00,43.87,43.93,43.87,43.9,24457.0,41.2332,41.2896,41.2332,41.2614,24457.0
2022-09-30 14:15:00,43.89,43.97,43.86,43.88,26367.0,41.252,41.3272,41.2238,41.2426,26367.0
2022-09-30 14:20:00,43.9,43.93,43.81,43.82,41858.0,41.2614,41.2896,41.1768,41.1862,41858.0
2022-09-30 14:25:00,43.8,43.83,43.74,43.77,31439.0,41.1674,41.1956,41.111,41.1392,31439.0
2022-09-30 14:30:00,43.77,43.8,43.74,43.78,33866.0,41.1392,41.1674,41.111,41.1486,33866.0
2022-09-30 14:35:00,43.77,43.79,43.69,43.73,28515.0,41.1392,41.158,41.064,41.1016,28515.0
2022-09-30 14:40:00,43.72,43.72,43.6,43.65,28455.0,41.0922,41.0922,40.9795,41.0264,28455.0
2022-09-30 14:45:00,43.66,43.66,43.56,43.65,103475.0,41.0358,41.0358,40.9419,41.0264,103475.0
2022-09-30 14:50:00,43.65,43.72,43.63,43.66,17404.0,41.0264,41.0922,41.0077,41.0358,17404.0
2022-09-30 14:55:00,43.67,43.68,43.61,43.65,33250.0,41.0452,41.0546,40.9889,41.0264,33250.0
2022-09-30 15:00:00,43.65,43.87,43.63,43.8,54443.0,41.0264,41.2332,41.0077,41.1674,54443.0
2022-09-30 15:05:00,43.8,43.83,43.73,43.75,59262.0,41.1674,41.1956,41.1016,41.1204,59262.0
2022-09-30 15:10:00,43.74,43.8,43.72,43.8,46931.0,41.111,41.1674,41.0922,41.1674,46931.0
2022-09-30 15:15:00,43.8,43.87,43.75,43.87,46735.0,41.1674,41.2332,41.1204,41.2332,46735.0
2022-09-30 15:20:00,43.87,43.89,43.8,43.86,34432.0,41.2332,41.252,41.1674,41.2238,34432.0
2022-09-30 15:25:00,43.86,43.88,43.78,43.87,40050.0,41.2238,41.2426,41.1486,41.2332,40050.0
2022-09-30 15:30:00,43.88,43.95,43.8,43.84,49237.0,41.2426,41.3084,41.1674,41.205,49237.0
2022-09-30 15:35:00,43.83,43.92,43.81,43.88,52190.0,41.1956,41.2802,41.1768,41.2426,52190.0
2022-09-30 15:40:00,43.87,43.95,43.86,43.95,51191.0,41.2332,41.3084,41.2238,41.3084,51191.0
2022-09-30 15:45:00,43.94,43.95,43.87,43.87,71861.0,41.299,41.3084,41.2332,41.2332,71861.0
2022-09-30 15:50:00,43.88,43.91,43.74,43.8,158583.0,41.2426,41.2708,41.111,41.1674,158583.0
2022-09-30 15:55:00,43.8,43.81,43.72,43.75,429133.0,41.1674,41.1768,41.0922,41.1204,429133.0
2022-10-03 09:30:00,43.83,43.99,43.45,43.46,169110.0,41.1956,41.346,40.8385,40.8479,169110.0
2022-10-03 09:35:00,43.47,43.62,43.41,43.61,44515.0,40.8573,40.9983,40.8009,40.9889,44515.0
2022-10-03 09:40:00,43.62,43.66,43.46,43.53,110971.0,40.9983,41.0358,40.8479,40.9137,110971.0
2022-10-03 09:45:00,43.52,43.6,43.42,43.52,77184.0,40.9043,40.9795,40.8103,40.9043,77184.0
2022-10-03 09:50:00,43.51,43.6,43.32,43.38,46420.0,40.8949,40.9795,40.7163,40.7727,46420.0
2022-10-03 09:55:00,43.39,43.39,43.28,43.33,39047.0,40.7821,40.7821,40.6787,40.7257,39047.0
2022-10-03 10:00:00,43.35,43.69,43.34,43.63,67439.0,40.7445,41.064,40.7351,41.0077,67439.0
2022-10-03 10:05:00,43.62,43.88,43.58,43.85,60317.0,40.9983,41.2426,40.9607,41.2144,60317.0
2022-10-03 10:10:00,43.88,43.9,43.75,43.76,21337.0,41.2426,41.2614,41.1204,41.1298,21337.0
2022-10-03 10:15:00,43.77,43.85,43.66,43.72,175337.0,41.1392,41.2144,41.0358,41.0922,175337.0
2022-10-03 10:20:00,43.71,43.78,43.62,43.65,53935.0,41.0828,41.1486,40.9983,41.0264,53935.0
2022-10-03 10:25:00,43.66,43.75,43.6,43.69,46038.0,41.0358,41.1204,40.9795,41.064,46038.0
2022-10-03 10:30:00,43.7,43.75,43.65,43.7,39465.0,41.0734,41.1204,41.0264,41.0734,39465.0
2022-10-03 10:35:00,43.7,43.71,43.57,43.63,44295.0,41.0734,41.0828,40.9513,41.0077,44295.0
2022-10-03 10:40:00,43.62,43.7,43.59,43.64,43270.0,40.9983,41.0734,40.9701,41.017,43270.0
2022-10-03 10:45:00,43.65,43.8,43.64,43.78,102411.0,41.0264,41.1674,41.017,41.1486,102411.0
2022-10-03 10:50:00,43.79,43.81,43.59,43.59,81267.0,41.158,41.1768,40.9701,40.9701,81267.0
2022-10-03 10:55:00,43.59,43.65,43.5,43.5,93341.0,40.9701,41.0264,40.8855,40.8855,93341.0
2022-10-03 11:00:00,43.51,43.57,43.43,43.56,83811.0,40.8949,40.9513,40.8197,40.9419,83811.0
2022-10-03 11:05:00,43.55,43.65,43.5,43.63,63267.0,40.9325,41.0264,40.8855,41.0077,63267.0
2022-10-03 11:10:00,43.64,43.73,43.63,43.73,52392.0,41.017,41.1016,41.0077,41.1016,52392.0
2022-10-03 11:15:00,43.72,43.74,43.6,43.61,60557.0,41.0922,41.111,40.9795,40.9889,60557.0
2022-10-03 11:20:00,43.62,43.75,43.6,43.72,37730.0,40.9983,41.1204,40.9795,41.0922,37730.0
2022-10-03 11:25:00,43.71,43.71,43.59,43.63,50535.0,41.0828,41.0828,40.9701,41.0077,50535.0
2022-10-03 11:30:00,43.62,43.65,43.57,43.61,65249.0,40.9983,41.0264,40.9513,40.9889,65249.0
2022-10-03 11:35:00,43.61,43.62,43.54,43.59,38288.0,40.9889,40.9983,40.9231,40.9701,38288.0
2022-10-03 11:40:00,43.58,43.63,43.51,43.59,21947.0,40.9607,41.0077,40.8949,40.9701,21947.0
2022-10-03 11:45:00,43.59,43.66,43.58,43.66,35223.0,40.9701,41.0358,40.9607,41.0358,35223.0
2022-10-03 11:50:00,43.66,43.68,43.63,43.66,57859.0,41.0358,41.0546,41.0077,41.0358,57859.0
2022-10-03 11:55:00,43.65,43.72,43.63,43.7,77010.0,41.0264,41.0922,41.0077,41.0734,77010.0
2022-10-03 12:00:00,43.7,43.72,43.66,43.71,42105.0,41.0734,41.0922,41.0358,41.0828,42105.0
2022-10-03 12:05:00,43.7,43.73,43.68,43.72,48319.0,41.0734,41.1016,41.0546,41.0922,48319.0
2022-10-03 12:10:00,43.72,43.83,43.7,43.8,60808.0,41.0922,41.1956,41.0734,41.1674,60808.0
2022-10-03 12:15:00,43.79,43.82,43.75,43.82,50451.0,41.158,41.1862,41.1204,41.1862,50451.0
2022-10-03 12:20:00,43.82,43.92,43.81,43.91,31987.0,41.1862,41.2802,41.1768,41.2708,31987.0
2022-10-03 12:25:00,43.9,43.93,43.78,43.8,40729.0,41.2614,41.2896,41.1486,41.1674,40729.0
2022-10-03 12:30:00,43.8,43.9,43.73,43.9,24697.0,41.1674,41.2614,41.1016,41.2614,24697.0
2022-10-03 12:35:00,43.9,43.96,43.86,43.96,23613.0,41.2614,41.3178,41.2238,41.3178,23613.0
2022-10-03 12:40:00,43.97,44.07,43.94,44.07,46135.0,41.3272,41.4212,41.299,41.4212,46135.0
2022-10-03 12:45:00,44.08,44.08,43.97,44.02,35426.0,41.4306,41.4306,41.3272,41.3742,35426.0
2022-10-03 12:50:00,44.02,44.06,43.9,43.95,228681.0,41.3742,41.4118,41.2614,41.3084,228681.0
2022-10-03 12:55:00,43.95,43.95,43.89,43.93,38628.0,41.3084,41.3084,41.252,41.2896,38628.0
2022-10-03 13:00:00,43.92,43.96,43.88,43.92,53344.0,41.2802,41.3178,41.2426,41.2802,53344.0
2022-10-03 13:05:00,43.91,43.97,43.88,43.96,60342.0,41.2708,41.3272,41.2426,41.3178,60342.0
2022-10-03 13:10:00,43.96,44.01,43.89,43.94,135487.0,41.3178,41.3648,41.252,41.299,135487.0
2022-10-03 13:15:00,43.94,43.94,43.88,43.91,46636.0,41.299,41.299,41.2426,41.2708,46636.0
2022-10-03 13:20:00,43.9,43.96,43.9,43.92,75483.0,41.2614,41.3178,41.2614,41.2802,75483.0
2022-10-03 13:25:00,43.92,43.96,43.89,43.9,35176.0,41.2802,41.3178,41.252,41.2614,35176.0
2022-10-03 13:30:00,43.91,44.0,43.9,43.98,36319.0,41.2708,41.3554,41.2614,41.3366,36319.0
2022-10-03 13:35:00,43.98,44.02,43.89,43.91,198609.0,41.3366,41.3742,41.252,41.2708,198609.0
2022-10-03 13:40:00,43.9,43.91,43.81,43.85,39309.0,41.2614,41.2708,41.1768,41.2144,39309.0
2022-10-03 13:45:00,43.84,43.89,43.84,43.88,29368.0,41.205,41.252,41.205,41.2426,29368.0
2022-10-03 13:50:00,43.89,43.89,43.79,43.82,33020.0,41.252,41.252,41.158,41.1862,33020.0
2022-10-03 13:55:00,43.81,43.88,43.79,43.87,24196.0,41.1768,41.2426,41.158,41.2332,24196.0
2022-10-03 14:00:00,43.87,43.89,43.84,43.85,32906.0,41.2332,41.252,41.205,41.2144,32906.0
2022-10-03 14:05:00,43.85,43.88,43.8,43.81,37383.0,41.2144,41.2426,41.1674,41.1768,37383.0
2022-10-03 14:10:00,43.82,43.9,43.81,43.86,49312.0,41.1862,41.2614,41.1768,41.2238,49312.0
2022-10-03 14:15:00,43.85,43.86,43.8,43.86,33322.0,41.2144,41.2238,41.1674,41.2238,33322.0
2022-10-03 14:20:00,43.85,43.86,43.82,43.86,25403.0,41.2144,41.2238,41.1862,41.2238,25403.0
2022-10-03 14:25:00,43.85,43.9,43.8,43.84,106295.0,41.2144,41.2614,41.1674,41.205,106295.0
2022-10-03 14:30:00,43.84,43.84,43.74,43.76,69149.0,41.205,41.205,41.111,41.1298,69149.0
2022-10-03 14:35:00,43.75,43.82,43.73,43.81,36237.0,41.1204,41.1862,41.1016,41.1768,36237.0
2022-10-03 14:40:00,43.8,43.83,43.74,43.82,67530.0,41.1674,41.1956,41.111,41.1862,67530.0
2022-10-03 14:45:00,43.82,43.83,43.71,43.74,108526.0,41.1862,41.1956,41.0828,41.111,108526.0
2022-10-03 14:50:00,43.74,43.79,43.73,43.75,120233.0,41.111,41.158,41.1016,41.1204,120233.0
2022-10-03 14:55:00,43.76,43.89,43.75,43.79,96657.0,41.1298,41.252,41.1204,41.158,96657.0
2022-10-03 15:00:00,43.79,43.83,43.75,43.8,67995.0,41.158,41.1956,41.1204,41.1674,67995.0
2022-10-03 15:05:00,43.8,43.89,43.79,43.83,140169.0,41.1674,41.252,41.158,41.1956,140169.0
2022-10-03 15:10:00,43.83,43.93,43.79,43.89,347204.0,41.1956,41.2896,41.158,41.252,347204.0
2022-10-03 15:15:00,43.88,43.88,43.69,43.83,152976.0,41.2426,41.2426,41.064,41.1956,152976.0
2022-10-03 15:20:00,43.84,43.91,43.83,43.89,55980.0,41.205,41.2708,41.1956,41.252,55980.0
2022-10-03 15:25:00,43.88,43.95,43.78,43.82,200275.0,41.2426,41.3084,41.1486,41.1862,200275.0
2022-10-03 15:30:00,43.81,43.85,43.75,43.8,81070.0,41.1768,41.2144,41.1204,41.1674,81070.0
2022-10-03 15:35:00,43.8,43.83,43.72,43.73,73878.0,41.1674,41.1956,41.0922,41.1016,73878.0
2022-10-03 15:40:00,43.73,43.79,43.69,43.72,108800.0,41.1016,41.158,41.064,41.0922,108800.0
2022-10-03 15:45:00,43.72,43.79,43.7,43.72,144700.0,41.0922,41.158,41.0734,41.0922,144700.0
2022-10-03 15:50:00,43.72,43.75,43.6,43.66,253250.0,41.0922,41.1204,40.9795,41.0358,253250.0
2022-10-03 15:55:00,43.66,43.78,43.6,43.76,517952.0,41.0358,41.1486,40.9795,41.1298,517952.0
2022-10-04 09:30:00,44.16,44.69,44.02,44.59,193391.0,41.5058,42.0039,41.3742,41.91,193391.0
2022-10-04 09:35:00,44.61,44.61,44.16,44.39,101018.0,41.9287,41.9287,41.5058,41.722,101018.0
2022-10-04 09:40:00,44.38,44.51,44.33,44.48,87238.0,41.7126,41.8348,41.6656,41.8066,87238.0
2022-10-04 09:45:00,44.48,44.57,44.39,44.51,73850.0,41.8066,41.8912,41.722,41.8348,73850.0
2022-10-04 09:50:00,44.52,44.56,44.42,44.56,49495.0,41.8442,41.8818,41.7502,41.8818,49495.0
2022-10-04 09:55:00,44.56,44.56,44.44,44.51,44065.0,41.8818,41.8818,41.769,41.8348,44065.0
2022-10-04 10:00:00,44.51,44.66,44.5,44.66,69684.0,41.8348,41.9757,41.8254,41.9757,69684.0
2022-10-04 10:05:00,44.65,44.66,44.47,44.53,40349.0,41.9663,41.9757,41.7972,41.8536,40349.0
2022-10-04 10:10:00,44.53,44.77,44.53,44.66,128448.0,41.8536,42.0791,41.8536,41.9757,128448.0
2022-10-04 10:15:00,44.66,44.74,44.64,44.64,68133.0,41.9757,42.0509,41.9569,41.9569,68133.0
2022-10-04 10:20:00,44.64,44.7,44.56,44.68,44366.0,41.9569,42.0133,41.8818,41.9945,44366.0
2022-10-04 10:25:00,44.69,44.78,44.66,44.72,29334.0,42.0039,42.0885,41.9757,42.0321,29334.0
2022-10-04 10:30:00,44.71,44.84,44.7,44.8,33030.0,42.0227,42.1449,42.0133,42.1073,33030.0
2022-10-04 10:35:00,44.8,44.8,44.68,44.69,32807.0,42.1073,42.1073,41.9945,42.0039,32807.0
2022-10-04 10:40:00,44.69,44.71,44.5,44.52,40049.0,42.0039,42.0227,41.8254,41.8442,40049.0
2022-10-04 10:45:00,44.49,44.55,44.45,44.5,52805.0,41.816,41.8724,41.7784,41.8254,52805.0
2022-10-04 10:50:00,44.5,44.52,44.43,44.45,37728.0,41.8254,41.8442,41.7596,41.7784,37728.0
2022-10-04 10:55:00,44.46,44.56,44.45,44.5,44822.0,41.7878,41.8818,41.7784,41.8254,44822.0
2022-10-04 11:00:00,44.5,44.63,44.48,44.59,18981.0,41.8254,41.9475,41.8066,41.91,18981.0
2022-10-04 11:05:00,44.6,44.65,44.55,44.56,51956.0,41.9193,41.9663,41.8724,41.8818,51956.0
2022-10-04 11:10:00,44.56,44.56,44.47,44.51,26532.0,41.8818,41.8818,41.7972,41.8348,26532.0
2022-10-04 11:15:00,44.52,44.54,44.42,44.45,36347.0,41.8442,41.863,41.7502,41.7784,36347.0
2022-10-04 11:20:00,44.46,44.56,44.42,44.53,23852.0,41.7878,41.8818,41.7502,41.8536,23852.0
2022-10-04 11:25:00,44.52,44.59,44.52,44.58,16415.0,41.8442,41.91,41.8442,41.9006,16415.0
2022-10-04 11:30:00,44.58,44.69,44.49,44.54,43211.0,41.9006,42.0039,41.816,41.863,43211.0
2022-10-04 11:35:00,44.55,44.59,44.53,44.58,19514.0,41.8724,41.91,41.8536,41.9006,19514.0
2022-10-04 11:40:00,44.59,44.63,44.52,44.52,27932.0,41.91,41.9475,41.8442,41.8442,27932.0
2022-10-04 11:45:00,44.51,44.54,44.45,44.47,23572.0,41.8348,41.863,41.7784,41.7972,23572.0
2022-10-04 11:50:00,44.48,44.52,44.47,44.49,21932.0,41.8066,41.8442,41.7972,41.816,21932.0
2022-10-04 11:55:00,44.49,44.49,44.4,44.48,33884.0,41.816,41.816,41.7314,41.8066,33884.0
2022-10-04 12:00:00,44.48,44.5,44.44,44.46,24193.0,41.8066,41.8254,41.769,41.7878,24193.0
2022-10-04 12:05:00,44.47,44.48,44.43,44.44,34519.0,41.7972,41.8066,41.7596,41.769,34519.0
2022-10-04 12:10:00,44.44,44.55,44.44,44.52,22748.0,41.769,41.8724,41.769,41.8442,22748.0
2022-10-04 12:15:00,44.53,44.61,44.52,44.61,15510.0,41.8536,41.9287,41.8442,41.9287,15510.0
2022-10-04 12:20:00,44.61,44.61,44.48,44.51,36470.0,41.9287,41.9287,41.8066,41.8348,36470.0
2022-10-04 12:25:00,44.52,44.59,44.49,44.58,24186.0,41.8442,41.91,41.816,41.9006,24186.0
2022-10-04 12:30:00,44.58,44.63,44.56,44.63,14861.0,41.9006,41.9475,41.8818,41.9475,14861.0
2022-10-04 12:35:00,44.64,44.64,44.57,44.61,29484.0,41.9569,41.9569,41.8912,41.9287,29484.0
2022-10-04 12:40:00,44.6,44.6,44.51,44.53,22808.0,41.9193,41.9193,41.8348,41.8536,22808.0
2022-10-04 12:45:00,44.54,44.55,44.51,44.51,14046.0,41.863,41.8724,41.8348,41.8348,14046.0
2022-10-04 12:50:00,44.51,44.51,44.45,44.46,23860.0,41.8348,41.8348,41.7784,41.7878,23860.0
2022-10-04 12:55:00,44.46,44.48,44.43,44.46,15793.0,41.7878,41.8066,41.7596,41.7878,15793.0
2022-10-04 13:00:00,44.47,44.49,44.42,44.46,19536.0,41.7972,41.816,41.7502,41.7878,19536.0
2022-10-04 13:05:00,44.45,44.47,44.41,44.43,18160.0,41.7784,41.7972,41.7408,41.7596,18160.0
2022-10-04 13:10:00,44.44,44.46,44.42,44.43,22681.0,41.769,41.7878,41.7502,41.7596,22681.0
2022-10-04 13:15:00,44.43,44.43,44.33,44.34,21105.0,41.7596,41.7596,41.6656,41.675,21105.0
2022-10-04 13:20:00,44.34,44.38,44.31,44.34,40778.0,41.675,41.7126,41.6468,41.675,40778.0
2022-10-04 13:25:00,44.34,44.38,44.31,44.32,38231.0,41.675,41.7126,41.6468,41.6562,38231.0
2022-10-04 13:30:00,44.32,44.37,44.29,44.32,61106.0,41.6562,41.7032,41.628,41.6562,61106.0
2022-10-04 13:35:00,44.32,44.33,44.27,44.29,34793.0,41.6562,41.6656,41.6092,41.628,34793.0
2022-10-04 13:40:00,44.29,44.34,44.26,44.28,32936.0,41.628,41.675,41.5998,41.6186,32936.0
2022-10-04 13:45:00,44.29,44.38,44.29,44.36,24353.0,41.628,41.7126,41.628,41.6938,24353.0
2022-10-04 13:50:00,44.36,44.41,44.32,44.39,36244.0,41.6938,41.7408,41.6562,41.722,36244.0
2022-10-04 13:55:00,44.41,44.45,44.35,44.36,26713.0,41.7408,41.7784,41.6844,41.6938,26713.0
2022-10-04 14:00:00,44.36,44.39,44.33,44.38,82448.0,41.6938,41.722,41.6656,41.7126,82448.0
2022-10-04 14:05:00,44.38,44.5,44.36,44.47,61230.0,41.7126,41.8254,41.6938,41.7972,61230.0
2022-10-04 14:10:00,44.47,44.49,44.42,44.43,32602.0,41.7972,41.816,41.7502,41.7596,32602.0
2022-10-04 14:15:00,44.44,44.45,44.4,44.4,11835.0,41.769,41.7784,41.7314,41.7314,11835.0
2022-10-04 14:20:00,44.4,44.51,44.4,44.5,17243.0,41.7314,41.8348,41.7314,41.8254,17243.0
2022-10-04 14:25:00,44.5,44.53,44.44,44.44,27042.0,41.8254,41.8536,41.769,41.769,27042.0
2022-10-04 14:30:00,44.45,44.58,44.44,44.57,21424.0,41.7784,41.9006,41.769,41.8912,21424.0
2022-10-04 14:35:00,44.56,44.58,44.54,44.58,16291.0,41.8818,41.9006,41.863,41.9006,16291.0
2022-10-04 14:40:00,44.57,44.58,44.51,44.52,18704.0,41.8912,41.9006,41.8348,41.8442,18704.0
2022-10-04 14:45:00,44.52,44.66,44.51,44.61,44609.0,41.8442,41.9757,41.8348,41.9287,44609.0
2022-10-04 14:50:00,44.62,44.69,44.61,44.67,29271.0,41.9381,42.0039,41.9287,41.9851,29271.0
2022-10-04 14:55:00,44.67,44.71,44.64,44.65,32739.0,41.9851,42.0227,41.9569,41.9663,32739.0
2022-10-04 15:00:00,44.65,44.66,44.59,44.64,36352.0,41.9663,41.9757,41.91,41.9569,36352.0
2022-10-04 15:05:00,44.64,44.66,44.6,44.63,35652.0,41.9569,41.9757,41.9193,41.9475,35652.0
2022-10-04 15:10:00,44.62,44.65,44.54,44.62,35735.0,41.9381,41.9663,41.863,41.9381,35735.0
2022-10-04 15:15:00,44.61,44.62,44.57,44.58,34267.0,41.9287,41.9381,41.8912,41.9006,34267.0
2022-10-04 15:20:00,44.58,44.62,44.53,44.62,39418.0,41.9006,41.9381,41.8536,41.9381,39418.0
2022-10-04 15:25:00,44.62,44.64,44.57,44.63,41484.0,41.9381,41.9569,41.8912,41.9475,41484.0
2022-10-04 15:30:00,44.64,44.64,44.57,44.6,44988.0,41.9569,41.9569,41.8912,41.9193,44988.0
2022-10-04 15:35:00,44.61,44.7,44.58,44.69,52628.0,41.9287,42.0133,41.9006,42.0039,52628.0
2022-10-04 15:40:00,44.7,44.71,44.63,44.69,64157.0,42.0133,42.0227,41.9475,42.0039,64157.0
2022-10-04 15:45:00,44.68,44.73,44.64,44.68,88927.0,41.9945,42.0415,41.9569,41.9945,88927.0
2022-10-04 15:50:00,44.68,44.72,44.64,44.68,123884.0,41.9945,42.0321,41.9569,41.9945,123884.0
2022-10-04 15:55:00,44.68,44.73,44.64,44.71,332540.0,41.9945,42.0415,41.9569,42.0227,332540.0
2022-10-05 09:30:00,44.49,44.96,44.49,44.91,106443.0,41.816,42.2577,41.816,42.2107,106443.0
2022-10-05 09:35:00,44.92,44.93,44.69,44.69,41885.0,42.2201,42.2295,42.0039,42.0039,41885.0
2022-10-05 09:40:00,44.69,44.8,44.6,44.62,37171.0,42.0039,42.1073,41.9193,41.9381,37171.0
2022-10-05 09:45:00,44.62,44.74,44.53,44.67,45311.0,41.9381,42.0509,41.8536,41.9851,45311.0
2022-10-05 09:50:00,44.68,44.69,44.53,44.55,28635.0,41.9945,42.0039,41.8536,41.8724,28635.0
2022-10-05 09:55:00,44.55,44.66,44.47,44.5,19657.0,41.8724,41.9757,41.7972,41.8254,19657.0
2022-10-05 10:00:00,44.5,44.5,44.17,44.23,33358.0,41.8254,41.8254,41.5152,41.5716,33358.0
2022-10-05 10:05:00,44.21,44.24,44.11,44.12,21404.0,41.5528,41.581,41.4588,41.4682,21404.0
2022-10-05 10:10:00,44.12,44.21,44.08,44.15,23648.0,41.4682,41.5528,41.4306,41.4964,23648.0
2022-10-05 10:15:00,44.14,44.14,44.01,44.06,42669.0,41.487,41.487,41.3648,41.4118,42669.0
2022-10-05 10:20:00,44.05,44.27,44.05,44.21,46319.0,41.4024,41.6092,41.4024,41.5528,46319.0
2022-10-05 10:25:00,44.2,44.26,44.19,44.2,29054.0,41.5434,41.5998,41.534,41.5434,29054.0
2022-10-05 10:30:00,44.18,44.27,44.17,44.23,36865.0,41.5246,41.6092,41.5152,41.5716,36865.0
2022-10-05 10:35:00,44.22,44.23,44.15,44.18,25064.0,41.5622,41.5716,41.4964,41.5246,25064.0
2022-10-05 10:40:00,44.18,44.26,44.16,44.25,23534.0,41.5246,41.5998,41.5058,41.5904,23534.0
2022-10-05 10:45:00,44.25,44.25,44.18,44.18,19931.0,41.5904,41.5904,41.5246,41.5246,19931.0
2022-10-05 10:50:00,44.17,44.17,44.1,44.14,17645.0,41.5152,41.5152,41.4494,41.487,17645.0
2022-10-05 10:55:00,44.16,44.21,44.1,44.2,12004.0,41.5058,41.5528,41.4494,41.5434,12004.0
2022-10-05 11:00:00,44.2,44.28,44.17,44.28,13112.0,41.5434,41.6186,41.5152,41.6186,13112.0
2022-10-05 11:05:00,44.27,44.27,44.22,44.24,24114.0,41.6092,41.6092,41.5622,41.581,24114.0
2022-10-05 11:10:00,44.23,44.33,44.22,44.33,31087.0,41.5716,41.6656,41.5622,41.6656,31087.0
2022-10-05 11:15:00,44.33,44.36,44.28,44.34,25542.0,41.6656,41.6938,41.6186,41.675,25542.0
2022-10-05 11:20:00,44.34,44.34,44.19,44.24,16182.0,41.675,41.675,41.534,41.581,16182.0
2022-10-05 11:25:00,44.26,44.31,44.18,44.19,21945.0,41.5998,41.6468,41.5246,41.534,21945.0
2022-10-05 11:30:00,44.18,44.28,44.17,44.26,23918.0,41.5246,41.6186,41.5152,41.5998,23918.0
2022-10-05 11:35:00,44.27,44.36,44.27,44.36,19154.0,41.6092,41.6938,41.6092,41.6938,19154.0
2022-10-05 11:40:00,44.35,44.36,44.29,44.3,21000.0,41.6844,41.6938,41.628,41.6374,21000.0
2022-10-05 11:45:00,44.29,44.36,44.29,44.33,82647.0,41.628,41.6938,41.628,41.6656,82647.0
2022-10-05 11:50:00,44.33,44.42,44.32,44.4,25495.0,41.6656,41.7502,41.6562,41.7314,25495.0
2022-10-05 11:55:00,44.4,44.41,44.32,44.37,30176.0,41.7314,41.7408,41.6562,41.7032,30176.0
2022-10-05 12:00:00,44.36,44.37,44.17,44.19,34898.0,41.6938,41.7032,41.5152,41.534,34898.0
2022-10-05 12:05:00,44.2,44.28,44.17,44.28,22576.0,41.5434,41.6186,41.5152,41.6186,22576.0
2022-10-05 12:10:00,44.28,44.34,44.25,44.33,30008.0,41.6186,41.675,41.5904,41.6656,30008.0
2022-10-05 12:15:00,44.37,44.5,44.36,44.49,37175.0,41.7032,41.8254,41.6938,41.816,37175.0
2022-10-05 12:20:00,44.5,44.51,44.39,44.41,32689.0,41.8254,41.8348,41.722,41.7408,32689.0
2022-10-05 12:25:00,44.41,44.44,44.36,44.42,23423.0,41.7408,41.769,41.6938,41.7502,23423.0
2022-10-05 12:30:00,44.41,44.43,44.36,44.39,20611.0,41.7408,41.7596,41.6938,41.722,20611.0
2022-10-05 12:35:00,44.39,44.41,44.34,44.38,22362.0,41.722,41.7408,41.675,41.7126,22362.0
2022-10-05 12:40:00,44.38,44.47,44.36,44.47,55882.0,41.7126,41.7972,41.6938,41.7972,55882.0
2022-10-05 12:45:00,44.47,44.52,44.46,44.52,24427.0,41.7972,41.8442,41.7878,41.8442,24427.0
2022-10-05 12:50:00,44.53,44.57,44.49,44.57,26269.0,41.8536,41.8912,41.816,41.8912,26269.0
2022-10-05 12:55:00,44.56,44.57,44.5,44.53,19662.0,41.8818,41.8912,41.8254,41.8536,19662.0
2022-10-05 13:00:00,44.53,44.55,44.51,44.55,17333.0,41.8536,41.8724,41.8348,41.8724,17333.0
2022-10-05 13:05:00,44.55,44.62,44.53,44.54,18361.0,41.8724,41.9381,41.8536,41.863,18361.0
2022-10-05 13:10:00,44.55,44.63,44.54,44.62,15600.0,41.8724,41.9475,41.863,41.9381,15600.0
2022-10-05 13:15:00,44.63,44.69,44.6,44.69,22130.0,41.9475,42.0039,41.9193,42.0039,22130.0
2022-10-05 13:20:00,44.7,44.78,44.7,44.74,22968.0,42.0133,42.0885,42.0133,42.0509,22968.0
2022-10-05 13:25:00,44.73,44.74,44.71,44.73,14418.0,42.0415,42.0509,42.0227,42.0415,14418.0
2022-10-05 13:30:00,44.73,44.74,44.65,44.68,15939.0,42.0415,42.0509,41.9663,41.9945,15939.0
2022-10-05 13:35:00,44.67,44.71,44.65,44.7,16015.0,41.9851,42.0227,41.9663,42.0133,16015.0
2022-10-05 13:40:00,44.7,44.72,44.67,44.69,30853.0,42.0133,42.0321,41.9851,42.0039,30853.0
2022-10-05 13:45:00,44.7,44.74,44.69,44.73,17378.0,42.0133,42.0509,42.0039,42.0415,17378.0
2022-10-05 13:50:00,44.72,44.73,44.67,44.69,21475.0,42.0321,42.0415,41.9851,42.0039,21475.0
2022-10-05 13:55:00,44.68,44.69,44.65,44.66,18950.0,41.9945,42.0039,41.9663,41.9757,18950.0
2022-10-05 14:00:00,44.67,44.74,44.67,44.71,22594.0,41.9851,42.0509,41.9851,42.0227,22594.0
2022-10-05 14:05:00,44.72,44.72,44.68,44.69,20528.0,42.0321,42.0321,41.9945,42.0039,20528.0
2022-10-05 14:10:00,44.7,44.75,44.69,44.7,19659.0,42.0133,42.0603,42.0039,42.0133,19659.0
2022-10-05 14:15:00,44.7,44.76,44.7,44.75,29376.0,42.0133,42.0697,42.0133,42.0603,29376.0
2022-10-05 14:20:00,44.74,44.77,44.71,44.77,47339.0,42.0509,42.0791,42.0227,42.0791,47339.0
2022-10-05 14:25:00,44.76,44.77,44.67,44.67,23835.0,42.0697,42.0791,41.9851,41.9851,23835.0
2022-10-05 14:30:00,44.66,44.67,44.58,44.58,19997.0,41.9757,41.9851,41.9006,41.9006,19997.0
2022-10-05 14:35:00,44.58,44.65,44.58,44.6,21881.0,41.9006,41.9663,41.9006,41.9193,21881.0
2022-10-05 14:40:00,44.59,44.61,44.58,44.61,11992.0,41.91,41.9287,41.9006,41.9287,11992.0
2022-10-05 14:45:00,44.61,44.63,44.59,44.59,20820.0,41.9287,41.9475,41.91,41.91,20820.0
2022-10-05 14:50:00,44.59,44.66,44.57,44.62,26812.0,41.91,41.9757,41.8912,41.9381,26812.0
2022-10-05 14:55:00,44.63,44.67,44.62,44.67,19479.0,41.9475,41.9851,41.9381,41.9851,19479.0
2022-10-05 15:00:00,44.67,44.75,44.67,44.72,31163.0,41.9851,42.0603,41.9851,42.0321,31163.0
2022-10-05 15:05:00,44.72,44.73,44.65,44.66,33795.0,42.0321,42.0415,41.9663,41.9757,33795.0
2022-10-05 15:10:00,44.66,44.74,44.65,44.74,20126.0,41.9757,42.0509,41.9663,42.0509,20126.0
2022-10-05 15:15:00,44.74,44.78,44.72,44.77,56848.0,42.0509,42.0885,42.0321,42.0791,56848.0
2022-10-05 15:20:00,44.77,44.81,44.74,44.8,31001.0,42.0791,42.1167,42.0509,42.1073,31001.0
2022-10-05 15:25:00,44.8,44.8,44.72,44.73,30208.0,42.1073,42.1073,42.0321,42.0415,30208.0
2022-10-05 15:30:00,44.73,44.78,44.72,44.76,44153.0,42.0415,42.0885,42.0321,42.0697,44153.0
2022-10-05 15:35:00,44.75,44.81,44.71,44.72,45122.0,42.0603,42.1167,42.0227,42.0321,45122.0
2022-10-05 15:40:00,44.72,44.72,44.67,44.7,47655.0,42.0321,42.0321,41.9851,42.0133,47655.0
2022-10-05 15:45:00,44.7,44.7,44.62,44.65,44663.0,42.0133,42.0133,41.9381,41.9663,44663.0
2022-10-05 15:50:00,44.64,44.64,44.54,44.57,87620.0,41.9569,41.9569,41.863,41.8912,87620.0
2022-10-05 15:55:00,44.56,44.67,44.55,44.59,357119.0,41.8818,41.9851,41.8724,41.91,357119.0
2022-10-06 09:30:00,44.59,44.84,44.5,44.76,89308.0,41.91,42.1449,41.8254,42.0697,89308.0
2022-10-06 09:35:00,44.76,44.82,44.54,44.61,29439.0,42.0697,42.1261,41.863,41.9287,29439.0
2022-10-06 09:40:00,44.6,44.73,44.59,44.64,26549.0,41.9193,42.0415,41.91,41.9569,26549.0
2022-10-06 09:45:00,44.64,44.79,44.58,44.65,38908.0,41.9569,42.0979,41.9006,41.9663,38908.0
2022-10-06 09:50:00,44.64,44.7,44.58,44.63,17807.0,41.9569,42.0133,41.9006,41.9475,17807.0
2022-10-06 09:55:00,44.62,44.62,44.43,44.48,23337.0,41.9381,41.9381,41.7596,41.8066,23337.0
2022-10-06 10:00:00,44.49,44.52,44.39,44.49,35249.0,41.816,41.8442,41.722,41.816,35249.0
2022-10-06 10:05:00,44.49,44.51,44.38,44.43,32692.0,41.816,41.8348,41.7126,41.7596,32692.0
2022-10-06 10:10:00,44.43,44.47,44.38,44.43,26641.0,41.7596,41.7972,41.7126,41.7596,26641.0
2022-10-06 10:15:00,44.44,44.55,44.43,44.52,26742.0,41.769,41.8724,41.7596,41.8442,26742.0
2022-10-06 10:20:00,44.52,44.54,44.41,44.46,26980.0,41.8442,41.863,41.7408,41.7878,26980.0
2022-10-06 10:25:00,44.45,44.45,44.3,44.34,31037.0,41.7784,41.7784,41.6374,41.675,31037.0
2022-10-06 10:30:00,44.32,44.38,44.25,44.26,32431.0,41.6562,41.7126,41.5904,41.5998,32431.0
2022-10-06 10:35:00,44.26,44.33,44.21,44.28,20469.0,41.5998,41.6656,41.5528,41.6186,20469.0
2022-10-06 10:40:00,44.29,44.34,44.27,44.3,18192.0,41.628,41.675,41.6092,41.6374,18192.0
2022-10-06 10:45:00,44.28,44.37,44.26,44.37,19262.0,41.6186,41.7032,41.5998,41.7032,19262.0
2022-10-06 10:50:00,44.36,44.38,44.3,44.35,21435.0,41.6938,41.7126,41.6374,41.6844,21435.0
2022-10-06 10:55:00,44.34,44.36,44.3,44.35,40238.0,41.675,41.6938,41.6374,41.6844,40238.0
2022-10-06 11:00:00,44.36,44.37,44.22,44.26,65575.0,41.6938,41.7032,41.5622,41.5998,65575.0
2022-10-06 11:05:00,44.25,44.3,44.24,44.3,17988.0,41.5904,41.6374,41.581,41.6374,17988.0
2022-10-06 11:10:00,44.3,44.34,44.23,44.3,22803.0,41.6374,41.675,41.5716,41.6374,22803.0
2022-10-06 11:15:00,44.3,44.38,44.28,44.37,27171.0,41.6374,41.7126,41.6186,41.7032,27171.0
2022-10-06 11:20:00,44.36,44.36,44.26,44.34,24639.0,41.6938,41.6938,41.5998,41.675,24639.0
2022-10-06 11:25:00,44.34,44.35,44.27,44.29,18498.0,41.675,41.6844,41.6092,41.628,18498.0
2022-10-06 11:30:00,44.29,44.29,44.2,44.22,15811.0,41.628,41.628,41.5434,41.5622,15811.0
2022-10-06 11:35:00,44.23,44.27,44.22,44.26,20296.0,41.5716,41.6092,41.5622,41.5998,20296.0
2022-10-06 11:40:00,44.26,44.29,44.22,44.23,14907.0,41.5998,41.628,41.5622,41.5716,14907.0
2022-10-06 11:45:00,44.24,44.3,44.22,44.27,19951.0,41.581,41.6374,41.5622,41.6092,19951.0
2022-10-06 11:50:00,44.27,44.34,44.26,44.32,19863.0,41.6092,41.675,41.5998,41.6562,19863.0
2022-10-06 11:55:00,44.32,44.35,44.14,44.19,37262.0,41.6562,41.6844,41.487,41.534,37262.0
2022-10-06 12:00:00,44.18,44.23,44.17,44.22,18894.0,41.5246,41.5716,41.5152,41.5622,18894.0
2022-10-06 12:05:00,44.22,44.25,44.19,44.22,22888.0,41.5622,41.5904,41.534,41.5622,22888.0
2022-10-06 12:10:00,44.23,44.24,44.19,44.21,21065.0,41.5716,41.581,41.534,41.5528,21065.0
2022-10-06 12:15:00,44.22,44.28,44.18,44.26,32663.0,41.5622,41.6186,41.5246,41.5998,32663.0
2022-10-06 12:20:00,44.27,44.3,44.26,44.29,16953.0,41.6092,41.6374,41.5998,41.628,16953.0
2022-10-06 12:25:00,44.29,44.35,44.29,44.32,16023.0,41.628,41.6844,41.628,41.6562,16023.0
2022-10-06 12:30:00,44.33,44.35,44.29,44.3,14008.0,41.6656,41.6844,41.628,41.6374,14008.0
2022-10-06 12:35:00,44.3,44.31,44.23,44.26,32310.0,41.6374,41.6468,41.5716,41.5998,32310.0
2022-10-06 12:40:00,44.25,44.26,44.2,44.25,14714.0,41.5904,41.5998,41.5434,41.5904,14714.0
2022-10-06 12:45:00,44.25,44.35,44.24,44.32,22489.0,41.5904,41.6844,41.581,41.6562,22489.0
2022-10-06 12:50:00,44.32,44.36,44.3,44.31,13208.0,41.6562,41.6938,41.6374,41.6468,13208.0
2022-10-06 12:55:00,44.31,44.33,44.29,44.32,14210.0,41.6468,41.6656,41.628,41.6562,14210.0
2022-10-06 13:00:00,44.32,44.35,44.24,44.26,16162.0,41.6562,41.6844,41.581,41.5998,16162.0
2022-10-06 13:05:00,44.26,44.28,44.17,44.18,12380.0,41.5998,41.6186,41.5152,41.5246,12380.0
2022-10-06 13:10:00,44.18,44.25,44.15,44.23,18846.0,41.5246,41.5904,41.4964,41.5716,18846.0
2022-10-06 13:15:00,44.23,44.26,44.19,44.21,15408.0,41.5716,41.5998,41.534,41.5528,15408.0
2022-10-06 13:20:00,44.2,44.26,44.19,44.23,33308.0,41.5434,41.5998,41.534,41.5716,33308.0
2022-10-06 13:25:00,44.23,44.27,44.2,44.27,22084.0,41.5716,41.6092,41.5434,41.6092,22084.0
2022-10-06 13:30:00,44.27,44.27,44.16,44.21,17233.0,41.6092,41.6092,41.5058,41.5528,17233.0
2022-10-06 13:35:00,44.21,44.23,44.14,44.15,19200.0,41.5528,41.5716,41.487,41.4964,19200.0
2022-10-06 13:40:00,44.15,44.26,44.14,44.25,19773.0,41.4964,41.5998,41.487,41.5904,19773.0
2022-10-06 13:45:00,44.25,44.25,44.18,44.19,18909.0,41.5904,41.5904,41.5246,41.534,18909.0
2022-10-06 13:50:00,44.18,44.22,44.18,44.21,14931.0,41.5246,41.5622,41.5246,41.5528,14931.0
2022-10-06 13:55:00,44.22,44.23,44.17,44.17,15938.0,41.5622,41.5716,41.5152,41.5152,15938.0
2022-10-06 14:00:00,44.17,44.18,44.07,44.08,67075.0,41.5152,41.5246,41.4212,41.4306,67075.0
2022-10-06 14:05:00,44.09,44.09,44.01,44.02,22793.0,41.44,41.44,41.3648,41.3742,22793.0
2022-10-06 14:10:00,44.02,44.06,44.01,44.02,18870.0,41.3742,41.4118,41.3648,41.3742,18870.0
2022-10-06 14:15:00,44.02,44.03,43.94,43.94,21693.0,41.3742,41.3836,41.299,41.299,21693.0
2022-10-06 14:20:00,43.95,44.0,43.94,43.97,17505.0,41.3084,41.3554,41.299,41.3272,17505.0
2022-10-06 14:25:00,43.97,44.01,43.96,44.01,16303.0,41.3272,41.3648,41.3178,41.3648,16303.0
2022-10-06 14:30:00,44.01,44.03,43.95,43.96,33279.0,41.3648,41.3836,41.3084,41.3178,33279.0
2022-10-06 14:35:00,43.96,43.99,43.94,43.95,22099.0,41.3178,41.346,41.299,41.3084,22099.0
2022-10-06 14:40:00,43.95,43.96,43.9,43.91,21617.0,41.3084,41.3178,41.2614,41.2708,21617.0
2022-10-06 14:45:00,43.9,43.9,43.82,43.84,28650.0,41.2614,41.2614,41.1862,41.205,28650.0
2022-10-06 14:50:00,43.83,43.84,43.76,43.8,25324.0,41.1956,41.205,41.1298,41.1674,25324.0
2022-10-06 14:55:00,43.8,43.84,43.77,43.78,22141.0,41.1674,41.205,41.1392,41.1486,22141.0
2022-10-06 15:00:00,43.78,43.8,43.71,43.74,30133.0,41.1486,41.1674,41.0828,41.111,30133.0
2022-10-06 15:05:00,43.73,43.77,43.7,43.76,32266.0,41.1016,41.1392,41.0734,41.1298,32266.0
2022-10-06 15:10:00,43.76,43.8,43.71,43.8,32122.0,41.1298,41.1674,41.0828,41.1674,32122.0
2022-10-06 15:15:00,43.8,43.83,43.69,43.73,39822.0,41.1674,41.1956,41.064,41.1016,39822.0
2022-10-06 15:20:00,43.72,43.86,43.7,43.83,62008.0,41.0922,41.2238,41.0734,41.1956,62008.0
2022-10-06 15:25:00,43.83,43.87,43.81,43.84,54312.0,41.1956,41.2332,41.1768,41.205,54312.0
2022-10-06 15:30:00,43.84,43.86,43.74,43.75,63178.0,41.205,41.2238,41.111,41.1204,63178.0
2022-10-06 15:35:00,43.75,43.77,43.71,43.75,39573.0,41.1204,41.1392,41.0828,41.1204,39573.0
2022-10-06 15:40:00,43.74,43.77,43.71,43.74,91066.0,41.111,41.1392,41.0828,41.111,91066.0
2022-10-06 15:45:00,43.74,43.75,43.67,43.71,93318.0,41.111,41.1204,41.0452,41.0828,93318.0
2022-10-06 15:50:00,43.71,43.81,43.68,43.8,134378.0,41.0828,41.1768,41.0546,41.1674,134378.0
2022-10-06 15:55:00,43.8,43.86,43.67,43.68,289210.0,41.1674,41.2238,41.0452,41.0546,289210.0
2022-10-07 09:30:00,43.66,43.78,43.42,43.62,66085.0,41.0358,41.1486,40.8103,40.9983,66085.0
2022-10-07 09:35:00,43.64,43.64,43.43,43.51,24476.0,41.017,41.017,40.8197,40.8949,24476.0
2022-10-07 09:40:00,43.51,43.55,43.36,43.36,20285.0,40.8949,40.9325,40.7539,40.7539,20285.0
2022-10-07 09:45:00,43.35,43.37,43.25,43.34,37162.0,40.7445,40.7633,40.6505,40.7351,37162.0
2022-10-07 09:50:00,43.34,43.38,43.3,43.31,42848.0,40.7351,40.7727,40.6975,40.7069,42848.0
2022-10-07 09:55:00,43.31,43.44,43.29,43.43,31755.0,40.7069,40.8291,40.6881,40.8197,31755.0
2022-10-07 10:00:00,43.42,43.42,43.31,43.32,36757.0,40.8103,40.8103,40.7069,40.7163,36757.0
2022-10-07 10:05:00,43.32,43.36,43.26,43.33,24763.0,40.7163,40.7539,40.6599,40.7257,24763.0
2022-10-07 10:10:00,43.33,43.41,43.31,43.35,31608.0,40.7257,40.8009,40.7069,40.7445,31608.0
2022-10-07 10:15:00,43.34,43.43,43.33,43.37,21512.0,40.7351,40.8197,40.7257,40.7633,21512.0
2022-10-07 10:20:00,43.37,43.43,43.34,43.41,15995.0,40.7633,40.8197,40.7351,40.8009,15995.0
2022-10-07 10:25:00,43.42,43.5,43.42,43.45,31034.0,40.8103,40.8855,40.8103,40.8385,31034.0
2022-10-07 10:30:00,43.45,43.46,43.38,43.42,18586.0,40.8385,40.8479,40.7727,40.8103,18586.0
2022-10-07 10:35:00,43.43,43.45,43.3,43.35,63930.0,40.8197,40.8385,40.6975,40.7445,63930.0
2022-10-07 10:40:00,43.35,43.45,43.35,43.39,14561.0,40.7445,40.8385,40.7445,40.7821,14561.0
2022-10-07 10:45:00,43.39,43.45,43.35,43.37,66199.0,40.7821,40.8385,40.7445,40.7633,66199.0
2022-10-07 10:50:00,43.36,43.44,43.33,43.43,26598.0,40.7539,40.8291,40.7257,40.8197,26598.0
2022-10-07 10:55:00,43.44,43.5,43.42,43.5,14417.0,40.8291,40.8855,40.8103,40.8855,14417.0
2022-10-07 11:00:00,43.5,43.56,43.44,43.49,35479.0,40.8855,40.9419,40.8291,40.8761,35479.0
2022-10-07 11:05:00,43.48,43.52,43.46,43.48,14944.0,40.8667,40.9043,40.8479,40.8667,14944.0
2022-10-07 11:10:00,43.47,43.51,43.47,43.5,33383.0,40.8573,40.8949,40.8573,40.8855,33383.0
2022-10-07 11:15:00,43.49,43.49,43.39,43.39,26833.0,40.8761,40.8761,40.7821,40.7821,26833.0
2022-10-07 11:20:00,43.38,43.42,43.36,43.4,16918.0,40.7727,40.8103,40.7539,40.7915,16918.0
2022-10-07 11:25:00,43.39,43.42,43.36,43.41,37593.0,40.7821,40.8103,40.7539,40.8009,37593.0
2022-10-07 11:30:00,43.41,43.43,43.34,43.37,21883.0,40.8009,40.8197,40.7351,40.7633,21883.0
2022-10-07 11:35:00,43.36,43.39,43.34,43.36,12654.0,40.7539,40.7821,40.7351,40.7539,12654.0
2022-10-07 11:40:00,43.35,43.4,43.32,43.35,20823.0,40.7445,40.7915,40.7163,40.7445,20823.0
2022-10-07 11:45:00,43.34,43.39,43.29,43.29,21917.0,40.7351,40.7821,40.6881,40.6881,21917.0
2022-10-07 11:50:00,43.3,43.36,43.26,43.26,27744.0,40.6975,40.7539,40.6599,40.6599,27744.0
2022-10-07 11:55:00,43.27,43.29,43.25,43.26,26127.0,40.6693,40.6881,40.6505,40.6599,26127.0
2022-10-07 12:00:00,43.25,43.26,43.18,43.21,45236.0,40.6505,40.6599,40.5847,40.6129,45236.0
2022-10-07 12:05:00,43.21,43.25,43.15,43.2,57070.0,40.6129,40.6505,40.5565,40.6035,57070.0
2022-10-07 12:10:00,43.21,43.25,43.18,43.18,19340.0,40.6129,40.6505,40.5847,40.5847,19340.0
2022-10-07 12:15:00,43.17,43.25,43.16,43.2,25058.0,40.5753,40.6505,40.5659,40.6035,25058.0
2022-10-07 12:20:00,43.2,43.23,43.11,43.13,26667.0,40.6035,40.6317,40.5189,40.5377,26667.0
2022-10-07 12:25:00,43.14,43.14,43.09,43.14,13781.0,40.5471,40.5471,40.5001,40.5471,13781.0
2022-10-07 12:30:00,43.14,43.17,43.11,43.16,18764.0,40.5471,40.5753,40.5189,40.5659,18764.0
2022-10-07 12:35:00,43.16,43.25,43.15,43.25,25310.0,40.5659,40.6505,40.5565,40.6505,25310.0
2022-10-07 12:40:00,43.24,43.26,43.19,43.19,23553.0,40.6411,40.6599,40.5941,40.5941,23553.0
2022-10-07 12:45:00,43.19,43.21,43.14,43.15,16167.0,40.5941,40.6129,40.5471,40.5565,16167.0
2022-10-07 12:50:00,43.14,43.17,43.13,43.17,16669.0,40.5471,40.5753,40.5377,40.5753,16669.0
2022-10-07 12:55:00,43.17,43.19,43.14,43.17,23306.0,40.5753,40.5941,40.5471,40.5753,23306.0
2022-10-07 13:00:00,43.16,43.19,43.13,43.18,23405.0,40.5659,40.5941,40.5377,40.5847,23405.0
2022-10-07 13:05:00,43.18,43.22,43.17,43.21,17096.0,40.5847,40.6223,40.5753,40.6129,17096.0
2022-10-07 13:10:00,43.21,43.28,43.18,43.27,58707.0,40.6129,40.6787,40.5847,40.6693,58707.0
2022-10-07 13:15:00,43.27,43.3,43.24,43.26,37742.0,40.6693,40.6975,40.6411,40.6599,37742.0
2022-10-07 13:20:00,43.25,43.27,43.24,43.25,23418.0,40.6505,40.6693,40.6411,40.6505,23418.0
2022-10-07 13:25:00,43.25,43.25,43.18,43.2,25819.0,40.6505,40.6505,40.5847,40.6035,25819.0
2022-10-07 13:30:00,43.19,43.2,43.13,43.14,23358.0,40.5941,40.6035,40.5377,40.5471,23358.0
2022-10-07 13:35:00,43.14,43.16,43.12,43.15,20942.0,40.5471,40.5659,40.5283,40.5565,20942.0
2022-10-07 13:40:00,43.15,43.22,43.14,43.19,23094.0,40.5565,40.6223,40.5471,40.5941,23094.0
2022-10-07 13:45:00,43.19,43.25,43.17,43.24,66373.0,40.5941,40.6505,40.5753,40.6411,66373.0
2022-10-07 13:50:00,43.24,43.25,43.19,43.23,49845.0,40.6411,40.6505,40.5941,40.6317,49845.0
2022-10-07 13:55:00,43.23,43.25,43.22,43.25,36381.0,40.6317,40.6505,40.6223,40.6505,36381.0
2022-10-07 14:00:00,43.25,43.28,43.22,43.24,66061.0,40.6505,40.6787,40.6223,40.6411,66061.0
2022-10-07 14:05:00,43.23,43.25,43.21,43.25,37946.0,40.6317,40.6505,40.6129,40.6505,37946.0
2022-10-07 14:10:00,43.24,43.26,43.2,43.26,30262.0,40.6411,40.6599,40.6035,40.6599,30262.0
2022-10-07 14:15:00,43.26,43.33,43.25,43.3,47203.0,40.6599,40.7257,40.6505,40.6975,47203.0
2022-10-07 14:20:00,43.29,43.3,43.19,43.19,30978.0,40.6881,40.6975,40.5941,40.5941,30978.0
2022-10-07 14:25:00,43.2,43.22,43.15,43.16,18746.0,40.6035,40.6223,40.5565,40.5659,18746.0
2022-10-07 14:30:00,43.16,43.17,43.11,43.16,28598.0,40.5659,40.5753,40.5189,40.5659,28598.0
2022-10-07 14:35:00,43.17,43.22,43.17,43.19,24007.0,40.5753,40.6223,40.5753,40.5941,24007.0
2022-10-07 14:40:00,43.19,43.23,43.18,43.2,74333.0,40.5941,40.6317,40.5847,40.6035,74333.0
2022-10-07 14:45:00,43.2,43.22,43.11,43.14,238979.0,40.6035,40.6223,40.5189,40.5471,238979.0
2022-10-07 14:50:00,43.14,43.19,43.13,43.18,24570.0,40.5471,40.5941,40.5377,40.5847,24570.0
2022-10-07 14:55:00,43.18,43.19,43.14,43.18,28723.0,40.5847,40.5941,40.5471,40.5847,28723.0
2022-10-07 15:00:00,43.18,43.25,43.17,43.23,32828.0,40.5847,40.6505,40.5753,40.6317,32828.0
2022-10-07 15:05:00,43.23,43.25,43.11,43.13,49223.0,40.6317,40.6505,40.5189,40.5377,49223.0
2022-10-07 15:10:00,43.13,43.14,43.0,43.01,52460.0,40.5377,40.5471,40.4155,40.4249,52460.0
2022-10-07 15:15:00,43.0,43.02,42.95,42.97,38147.0,40.4155,40.4343,40.3685,40.3873,38147.0
2022-10-07 15:20:00,42.96,42.98,42.89,42.92,38861.0,40.3779,40.3967,40.3121,40.3403,38861.0
2022-10-07 15:25:00,42.92,42.92,42.82,42.86,55307.0,40.3403,40.3403,40.2463,40.2839,55307.0
2022-10-07 15:30:00,42.85,42.88,42.81,42.85,80603.0,40.2745,40.3027,40.2369,40.2745,80603.0
2022-10-07 15:35:00,42.84,42.95,42.81,42.95,101821.0,40.2651,40.3685,40.2369,40.3685,101821.0
2022-10-07 15:40:00,42.96,43.04,42.95,43.01,59977.0,40.3779,40.4531,40.3685,40.4249,59977.0
2022-10-07 15:45:00,43.01,43.02,42.95,42.98,145005.0,40.4249,40.4343,40.3685,40.3967,145005.0
2022-10-07 15:50:00,42.99,43.09,42.99,43.01,275817.0,40.4061,40.5001,40.4061,40.4249,275817.0
2022-10-07 15:55:00,43.01,43.03,42.97,42.99,504391.0,40.4249,40.4437,40.3873,40.4061,504391.0
2022-10-10 09:30:00,43.51,43.72,43.46,43.59,118775.0,40.8949,41.0922,40.8479,40.9701,118775.0
2022-10-10 09:35:00,43.59,43.76,43.59,43.6,42040.0,40.9701,41.1298,40.9701,40.9795,42040.0
2022-10-10 09:40:00,43.61,43.84,43.6,43.7,49059.0,40.9889,41.205,40.9795,41.0734,49059.0
2022-10-10 09:45:00,43.71,43.73,43.56,43.6,57430.0,41.0828,41.1016,40.9419,40.9795,57430.0
2022-10-10 09:50:00,43.58,43.63,43.44,43.47,55509.0,40.9607,41.0077,40.8291,40.8573,55509.0
2022-10-10 09:55:00,43.47,43.57,43.46,43.51,53221.0,40.8573,40.9513,40.8479,40.8949,53221.0
2022-10-10 10:00:00,43.52,43.74,43.51,43.74,31115.0,40.9043,41.111,40.8949,41.111,31115.0
2022-10-10 10:05:00,43.75,43.76,43.6,43.6,28038.0,41.1204,41.1298,40.9795,40.9795,28038.0
2022-10-10 10:10:00,43.61,43.72,43.6,43.62,24956.0,40.9889,41.0922,40.9795,40.9983,24956.0
2022-10-10 10:15:00,43.62,43.68,43.61,43.62,19440.0,40.9983,41.0546,40.9889,40.9983,19440.0
2022-10-10 10:20:00,43.63,43.71,43.62,43.69,22577.0,41.0077,41.0828,40.9983,41.064,22577.0
2022-10-10 10:25:00,43.7,43.8,43.63,43.8,57658.0,41.0734,41.1674,41.0077,41.1674,57658.0
2022-10-10 10:30:00,43.79,43.84,43.7,43.75,43287.0,41.158,41.205,41.0734,41.1204,43287.0
2022-10-10 10:35:00,43.74,43.74,43.51,43.55,46320.0,41.111,41.111,40.8949,40.9325,46320.0
2022-10-10 10:40:00,43.55,43.65,43.54,43.65,31993.0,40.9325,41.0264,40.9231,41.0264,31993.0
2022-10-10 10:45:00,43.64,43.67,43.59,43.59,29115.0,41.017,41.0452,40.9701,40.9701,29115.0
2022-10-10 10:50:00,43.59,43.67,43.58,43.66,14320.0,40.9701,41.0452,40.9607,41.0358,14320.0
2022-10-10 10:55:00,43.66,43.76,43.64,43.72,42380.0,41.0358,41.1298,41.017,41.0922,42380.0
2022-10-10 11:00:00,43.71,43.75,43.66,43.68,18663.0,41.0828,41.1204,41.0358,41.0546,18663.0
2022-10-10 11:05:00,43.66,43.69,43.57,43.57,14342.0,41.0358,41.064,40.9513,40.9513,14342.0
2022-10-10 11:10:00,43.57,43.66,43.56,43.66,8417.0,40.9513,41.0358,40.9419,41.0358,8417.0
2022-10-10 11:15:00,43.66,43.69,43.58,43.59,15812.0,41.0358,41.064,40.9607,40.9701,15812.0
2022-10-10 11:20:00,43.58,43.74,43.57,43.74,23712.0,40.9607,41.111,40.9513,41.111,23712.0
2022-10-10 11:25:00,43.75,43.75,43.64,43.68,17418.0,41.1204,41.1204,41.017,41.0546,17418.0
2022-10-10 11:30:00,43.67,43.7,43.63,43.67,18330.0,41.0452,41.0734,41.0077,41.0452,18330.0
2022-10-10 11:35:00,43.66,43.7,43.64,43.64,12141.0,41.0358,41.0734,41.017,41.017,12141.0
2022-10-10 11:40:00,43.66,43.73,43.63,43.73,24633.0,41.0358,41.1016,41.0077,41.1016,24633.0
2022-10-10 11:45:00,43.72,43.78,43.72,43.77,16671.0,41.0922,41.1486,41.0922,41.1392,16671.0
2022-10-10 11:50:00,43.78,43.88,43.76,43.84,30694.0,41.1486,41.2426,41.1298,41.205,30694.0
2022-10-10 11:55:00,43.84,43.91,43.83,43.84,19649.0,41.205,41.2708,41.1956,41.205,19649.0
2022-10-10 12:00:00,43.83,43.89,43.82,43.87,9354.0,41.1956,41.252,41.1862,41.2332,9354.0
2022-10-10 12:05:00,43.87,43.92,43.85,43.88,21202.0,41.2332,41.2802,41.2144,41.2426,21202.0
2022-10-10 12:10:00,43.88,43.96,43.88,43.96,16649.0,41.2426,41.3178,41.2426,41.3178,16649.0
2022-10-10 12:15:00,43.95,43.97,43.9,43.9,25035.0,41.3084,41.3272,41.2614,41.2614,25035.0
2022-10-10 12:20:00,43.9,43.91,43.85,43.88,20889.0,41.2614,41.2708,41.2144,41.2426,20889.0
2022-10-10 12:25:00,43.89,43.89,43.81,43.84,17711.0,41.252,41.252,41.1768,41.205,17711.0
2022-10-10 12:30:00,43.83,43.88,43.83,43.88,12472.0,41.1956,41.2426,41.1956,41.2426,12472.0
2022-10-10 12:35:00,43.88,43.91,43.85,43.91,15096.0,41.2426,41.2708,41.2144,41.2708,15096.0
2022-10-10 12:40:00,43.92,43.94,43.86,43.87,13682.0,41.2802,41.299,41.2238,41.2332,13682.0
2022-10-10 12:45:00,43.87,43.94,43.85,43.85,19865.0,41.2332,41.299,41.2144,41.2144,19865.0
2022-10-10 12:50:00,43.85,43.85,43.78,43.8,15143.0,41.2144,41.2144,41.1486,41.1674,15143.0
2022-10-10 12:55:00,43.79,43.8,43.76,43.78,18547.0,41.158,41.1674,41.1298,41.1486,18547.0
2022-10-10 13:00:00,43.79,43.8,43.72,43.77,15786.0,41.158,41.1674,41.0922,41.1392,15786.0
2022-10-10 13:05:00,43.78,43.8,43.71,43.75,23539.0,41.1486,41.1674,41.0828,41.1204,23539.0
2022-10-10 13:10:00,43.74,43.87,43.71,43.87,17177.0,41.111,41.2332,41.0828,41.2332,17177.0
2022-10-10 13:15:00,43.88,43.9,43.85,43.89,18468.0,41.2426,41.2614,41.2144,41.252,18468.0
2022-10-10 13:20:00,43.89,43.93,43.88,43.88,17958.0,41.252,41.2896,41.2426,41.2426,17958.0
2022-10-10 13:25:00,43.89,43.95,43.87,43.93,13541.0,41.252,41.3084,41.2332,41.2896,13541.0
2022-10-10 13:30:00,43.94,43.96,43.9,43.91,109733.0,41.299,41.3178,41.2614,41.2708,109733.0
2022-10-10 13:35:00,43.92,43.94,43.85,43.89,30681.0,41.2802,41.299,41.2144,41.252,30681.0
2022-10-10 13:40:00,43.89,43.89,43.83,43.85,12640.0,41.252,41.252,41.1956,41.2144,12640.0
2022-10-10 13:45:00,43.84,44.07,43.84,44.05,34491.0,41.205,41.4212,41.205,41.4024,34491.0
2022-10-10 13:50:00,44.04,44.07,43.98,44.04,28115.0,41.393,41.4212,41.3366,41.393,28115.0
2022-10-10 13:55:00,44.03,44.04,44.0,44.02,20629.0,41.3836,41.393,41.3554,41.3742,20629.0
2022-10-10 14:00:00,44.02,44.06,44.01,44.02,23820.0,41.3742,41.4118,41.3648,41.3742,23820.0
2022-10-10 14:05:00,44.03,44.04,43.94,44.01,37777.0,41.3836,41.393,41.299,41.3648,37777.0
2022-10-10 14:10:00,44.0,44.02,43.99,44.01,20184.0,41.3554,41.3742,41.346,41.3648,20184.0
2022-10-10 14:15:00,44.01,44.03,43.98,44.02,20397.0,41.3648,41.3836,41.3366,41.3742,20397.0
2022-10-10 14:20:00,44.03,44.04,43.98,44.01,28189.0,41.3836,41.393,41.3366,41.3648,28189.0
2022-10-10 14:25:00,44.01,44.12,44.0,44.12,29144.0,41.3648,41.4682,41.3554,41.4682,29144.0
2022-10-10 14:30:00,44.12,44.19,44.1,44.17,78973.0,41.4682,41.534,41.4494,41.5152,78973.0
2022-10-10 14:35:00,44.17,44.23,44.17,44.23,21945.0,41.5152,41.5716,41.5152,41.5716,21945.0
2022-10-10 14:40:00,44.23,44.25,44.19,44.2,19893.0,41.5716,41.5904,41.534,41.5434,19893.0
2022-10-10 14:45:00,44.19,44.19,44.13,44.15,20480.0,41.534,41.534,41.4776,41.4964,20480.0
2022-10-10 14:50:00,44.15,44.21,44.14,44.19,24475.0,41.4964,41.5528,41.487,41.534,24475.0
2022-10-10 14:55:00,44.19,44.2,44.09,44.13,23194.0,41.534,41.5434,41.44,41.4776,23194.0
2022-10-10 15:00:00,44.13,44.18,44.09,44.11,21371.0,41.4776,41.5246,41.44,41.4588,21371.0
2022-10-10 15:05:00,44.11,44.14,44.08,44.14,18354.0,41.4588,41.487,41.4306,41.487,18354.0
2022-10-10 15:10:00,44.14,44.2,44.13,44.2,27693.0,41.487,41.5434,41.4776,41.5434,27693.0
2022-10-10 15:15:00,44.2,44.23,44.17,44.2,36622.0,41.5434,41.5716,41.5152,41.5434,36622.0
2022-10-10 15:20:00,44.21,44.24,44.18,44.19,36720.0,41.5528,41.581,41.5246,41.534,36720.0
2022-10-10 15:25:00,44.19,44.2,44.05,44.05,54492.0,41.534,41.5434,41.4024,41.4024,54492.0
2022-10-10 15:30:00,44.05,44.19,44.04,44.18,48620.0,41.4024,41.534,41.393,41.5246,48620.0
2022-10-10 15:35:00,44.18,44.21,44.09,44.19,50227.0,41.5246,41.5528,41.44,41.534,50227.0
2022-10-10 15:40:00,44.2,44.24,44.12,44.14,80641.0,41.5434,41.581,41.4682,41.487,80641.0
2022-10-10 15:45:00,44.14,44.28,44.12,44.27,110108.0,41.487,41.6186,41.4682,41.6092,110108.0
2022-10-10 15:50:00,44.27,44.33,44.21,44.32,159012.0,41.6092,41.6656,41.5528,41.6562,159012.0
2022-10-10 15:55:00,44.32,44.34,44.25,44.26,393814.0,41.6562,41.675,41.5904,41.5998,393814.0
2022-10-11 09:30:00,44.24,44.41,44.09,44.34,123375.0,41.581,41.7408,41.44,41.675,123375.0
2022-10-11 09:35:00,44.34,44.69,44.32,44.65,35363.0,41.675,42.0039,41.6562,41.9663,35363.0
2022-10-11 09:40:00,44.67,44.83,44.46,44.48,75062.0,41.9851,42.1355,41.7878,41.8066,75062.0
2022-10-11 09:45:00,44.49,44.65,44.43,44.63,83088.0,41.816,41.9663,41.7596,41.9475,83088.0
2022-10-11 09:50:00,44.64,44.8,44.57,44.79,49546.0,41.9569,42.1073,41.8912,42.0979,49546.0
2022-10-11 09:55:00,44.79,44.95,44.79,44.89,80006.0,42.0979,42.2483,42.0979,42.1919,80006.0
2022-10-11 10:00:00,44.89,44.89,44.74,44.87,55150.0,42.1919,42.1919,42.0509,42.1731,55150.0
2022-10-11 10:05:00,44.87,44.91,44.84,44.89,28357.0,42.1731,42.2107,42.1449,42.1919,28357.0
2022-10-11 10:10:00,44.9,44.96,44.79,44.96,53614.0,42.2013,42.2577,42.0979,42.2577,53614.0
2022-10-11 10:15:00,44.96,45.09,44.93,45.09,45047.0,42.2577,42.3799,42.2295,42.3799,45047.0
2022-10-11 10:20:00,45.08,45.12,45.01,45.11,52194.0,42.3705,42.4081,42.3047,42.3987,52194.0
2022-10-11 10:25:00,45.1,45.25,45.09,45.2,86653.0,42.3893,42.5303,42.3799,42.4833,86653.0
2022-10-11 10:30:00,45.2,45.23,45.09,45.09,72662.0,42.4833,42.5115,42.3799,42.3799,72662.0
2022-10-11 10:35:00,45.09,45.3,45.08,45.26,77047.0,42.3799,42.5773,42.3705,42.5397,77047.0
2022-10-11 10:40:00,45.27,45.37,45.26,45.36,57772.0,42.5491,42.6431,42.5397,42.6337,57772.0
2022-10-11 10:45:00,45.37,45.38,45.28,45.34,33008.0,42.6431,42.6525,42.5585,42.6149,33008.0
2022-10-11 10:50:00,45.35,45.52,45.33,45.47,67873.0,42.6243,42.7841,42.6055,42.7371,67873.0
2022-10-11 10:55:00,45.46,45.5,45.38,45.41,85167.0,42.7277,42.7653,42.6525,42.6807,85167.0
2022-10-11 11:00:00,45.41,45.7,45.41,45.59,72202.0,42.6807,42.9532,42.6807,42.8498,72202.0
2022-10-11 11:05:00,45.59,45.64,45.52,45.59,80976.0,42.8498,42.8968,42.7841,42.8498,80976.0
2022-10-11 11:10:00,45.6,45.68,45.58,45.68,41565.0,42.8592,42.9344,42.8404,42.9344,41565.0
2022-10-11 11:15:00,45.67,45.75,45.61,45.64,74423.0,42.925,43.0002,42.8686,42.8968,74423.0
2022-10-11 11:20:00,45.63,45.75,45.62,45.71,53728.0,42.8874,43.0002,42.878,42.9626,53728.0
2022-10-11 11:25:00,45.71,45.75,45.6,45.67,41890.0,42.9626,43.0002,42.8592,42.925,41890.0
2022-10-11 11:30:00,45.66,45.71,45.51,45.52,54637.0,42.9156,42.9626,42.7747,42.7841,54637.0
2022-10-11 11:35:00,45.53,45.68,45.5,45.66,55650.0,42.7935,42.9344,42.7653,42.9156,55650.0
2022-10-11 11:40:00,45.66,45.84,45.63,45.82,49391.0,42.9156,43.0848,42.8874,43.066,49391.0
2022-10-11 11:45:00,45.81,45.9,45.74,45.87,53926.0,43.0566,43.1412,42.9908,43.113,53926.0
2022-10-11 11:50:00,45.87,45.89,45.81,45.82,78256.0,43.113,43.1318,43.0566,43.066,78256.0
2022-10-11 11:55:00,45.82,45.85,45.78,45.82,38687.0,43.066,43.0942,43.0284,43.066,38687.0
2022-10-11 12:00:00,45.81,45.84,45.66,45.67,32719.0,43.0566,43.0848,42.9156,42.925,32719.0
2022-10-11 12:05:00,45.67,45.68,45.62,45.68,35093.0,42.925,42.9344,42.878,42.9344,35093.0
2022-10-11 12:10:00,45.68,45.69,45.59,45.65,61975.0,42.9344,42.9438,42.8498,42.9062,61975.0
2022-10-11 12:15:00,45.65,45.69,45.64,45.69,29076.0,42.9062,42.9438,42.8968,42.9438,29076.0
2022-10-11 12:20:00,45.69,45.78,45.69,45.73,31718.0,42.9438,43.0284,42.9438,42.9814,31718.0
2022-10-11 12:25:00,45.73,45.8,45.72,45.73,37059.0,42.9814,43.0472,42.972,42.9814,37059.0
2022-10-11 12:30:00,45.74,45.89,45.74,45.89,44912.0,42.9908,43.1318,42.9908,43.1318,44912.0
2022-10-11 12:35:00,45.89,45.9,45.86,45.88,25235.0,43.1318,43.1412,43.1036,43.1224,25235.0
2022-10-11 12:40:00,45.88,45.93,45.87,45.91,34738.0,43.1224,43.1694,43.113,43.1506,34738.0
2022-10-11 12:45:00,45.91,45.95,45.88,45.95,33480.0,43.1506,43.1882,43.1224,43.1882,33480.0
2022-10-11 12:50:00,45.95,45.96,45.87,45.95,42198.0,43.1882,43.1976,43.113,43.1882,42198.0
2022-10-11 12:55:00,45.95,45.95,45.89,45.94,49120.0,43.1882,43.1882,43.1318,43.1788,49120.0
2022-10-11 13:00:00,45.94,45.97,45.88,45.89,32228.0,43.1788,43.207,43.1224,43.1318,32228.0
2022-10-11 13:05:00,45.89,45.92,45.85,45.9,21411.0,43.1318,43.16,43.0942,43.1412,21411.0
2022-10-11 13:10:00,45.9,45.94,45.87,45.88,28468.0,43.1412,43.1788,43.113,43.1224,28468.0
2022-10-11 13:15:00,45.88,45.91,45.82,45.87,45133.0,43.1224,43.1506,43.066,43.113,45133.0
2022-10-11 13:20:00,45.86,45.9,45.8,45.82,40198.0,43.1036,43.1412,43.0472,43.066,40198.0
2022-10-11 13:25:00,45.82,45.83,45.67,45.75,74755.0,43.066,43.0754,42.925,43.0002,74755.0
2022-10-11 13:30:00,45.76,45.8,45.72,45.78,31971.0,43.0096,43.0472,42.972,43.0284,31971.0
2022-10-11 13:35:00,45.79,45.8,45.74,45.8,29056.0,43.0378,43.0472,42.9908,43.0472,29056.0
2022-10-11 13:40:00,45.8,45.85,45.76,45.83,56140.0,43.0472,43.0942,43.0096,43.0754,56140.0
2022-10-11 13:45:00,45.83,45.94,45.82,45.87,109874.0,43.0754,43.1788,43.066,43.113,109874.0
2022-10-11 13:50:00,45.85,45.9,45.81,45.82,65631.0,43.0942,43.1412,43.0566,43.066,65631.0
2022-10-11 13:55:00,45.81,45.85,45.75,45.77,138796.0,43.0566,43.0942,43.0002,43.019,138796.0
2022-10-11 14:00:00,45.78,45.81,45.74,45.8,32949.0,43.0284,43.0566,42.9908,43.0472,32949.0
2022-10-11 14:05:00,45.8,45.8,45.68,45.7,45817.0,43.0472,43.0472,42.9344,42.9532,45817.0
2022-10-11 14:10:00,45.7,45.75,45.66,45.75,34758.0,42.9532,43.0002,42.9156,43.0002,34758.0
2022-10-11 14:15:00,45.73,45.77,45.73,45.75,28985.0,42.9814,43.019,42.9814,43.0002,28985.0
2022-10-11 14:20:00,45.74,45.77,45.72,45.76,29122.0,42.9908,43.019,42.972,43.0096,29122.0
2022-10-11 14:25:00,45.76,45.81,45.74,45.78,41857.0,43.0096,43.0566,42.9908,43.0284,41857.0
2022-10-11 14:30:00,45.78,45.81,45.74,45.75,24904.0,43.0284,43.0566,42.9908,43.0002,24904.0
2022-10-11 14:35:00,45.75,45.76,45.71,45.75,41610.0,43.0002,43.0096,42.9626,43.0002,41610.0
2022-10-11 14:40:00,45.75,45.79,45.73,45.73,50981.0,43.0002,43.0378,42.9814,42.9814,50981.0
2022-10-11 14:45:00,45.73,45.76,45.69,45.73,85833.0,42.9814,43.0096,42.9438,42.9814,85833.0
2022-10-11 14:50:00,45.73,45.75,45.69,45.7,45578.0,42.9814,43.0002,42.9438,42.9532,45578.0
2022-10-11 14:55:00,45.7,45.7,45.56,45.59,48779.0,42.9532,42.9532,42.8216,42.8498,48779.0
2022-10-11 15:00:00,45.59,45.6,45.51,45.54,48994.0,42.8498,42.8592,42.7747,42.8029,48994.0
2022-10-11 15:05:00,45.55,45.6,45.52,45.58,55601.0,42.8123,42.8592,42.7841,42.8404,55601.0
2022-10-11 15:10:00,45.58,45.59,45.52,45.58,59525.0,42.8404,42.8498,42.7841,42.8404,59525.0
2022-10-11 15:15:00,45.58,45.67,45.52,45.66,79244.0,42.8404,42.925,42.7841,42.9156,79244.0
2022-10-11 15:20:00,45.66,45.73,45.65,45.69,83607.0,42.9156,42.9814,42.9062,42.9438,83607.0
2022-10-11 15:25:00,45.69,45.71,45.59,45.67,80061.0,42.9438,42.9626,42.8498,42.925,80061.0
2022-10-11 15:30:00,45.68,45.73,45.65,45.71,94775.0,42.9344,42.9814,42.9062,42.9626,94775.0
2022-10-11 15:35:00,45.71,45.76,45.69,45.76,100048.0,42.9626,43.0096,42.9438,43.0096,100048.0
2022-10-11 15:40:00,45.75,45.76,45.65,45.75,104801.0,43.0002,43.0096,42.9062,43.0002,104801.0
2022-10-11 15:45:00,45.76,45.8,45.71,45.77,127347.0,43.0096,43.0472,42.9626,43.019,127347.0
2022-10-11 15:50:00,45.76,45.76,45.66,45.73,219211.0,43.0096,43.0096,42.9156,42.9814,219211.0
2022-10-11 15:55:00,45.74,45.79,45.67,45.7,574771.0,42.9908,43.0378,42.925,42.9532,574771.0
2022-10-12 09:30:00,45.79,45.87,45.63,45.75,103746.0,43.0378,43.113,42.8874,43.0002,103746.0
2022-10-12 09:35:00,45.77,45.97,45.72,45.86,39229.0,43.019,43.207,42.972,43.1036,39229.0
2022-10-12 09:40:00,45.85,46.1,45.77,45.97,86332.0,43.0942,43.3292,43.019,43.207,86332.0
2022-10-12 09:45:00,45.97,46.24,45.97,46.22,86268.0,43.207,43.4608,43.207,43.442,86268.0
2022-10-12 09:50:00,46.21,46.27,46.16,46.21,56935.0,43.4326,43.489,43.3856,43.4326,56935.0
2022-10-12 09:55:00,46.2,46.38,46.16,46.36,168935.0,43.4232,43.5924,43.3856,43.5736,168935.0
2022-10-12 10:00:00,46.37,46.46,46.28,46.3,77968.0,43.583,43.6676,43.4984,43.5172,77968.0
2022-10-12 10:05:00,46.3,46.39,46.27,46.36,65023.0,43.5172,43.6018,43.489,43.5736,65023.0
2022-10-12 10:10:00,46.37,46.4,46.31,46.34,45498.0,43.583,43.6112,43.5266,43.5548,45498.0
2022-10-12 10:15:00,46.33,46.4,46.25,46.38,41661.0,43.5454,43.6112,43.4702,43.5924,41661.0
2022-10-12 10:20:00,46.38,46.4,46.21,46.26,61913.0,43.5924,43.6112,43.4326,43.4796,61913.0
2022-10-12 10:25:00,46.28,46.41,46.25,46.37,29131.0,43.4984,43.6206,43.4702,43.583,29131.0
2022-10-12 10:30:00,46.38,46.53,46.36,46.45,57454.0,43.5924,43.7333,43.5736,43.6582,57454.0
2022-10-12 10:35:00,46.45,46.47,46.34,46.34,60699.0,43.6582,43.677,43.5548,43.5548,60699.0
2022-10-12 10:40:00,46.34,46.38,46.27,46.34,47863.0,43.5548,43.5924,43.489,43.5548,47863.0
2022-10-12 10:45:00,46.34,46.39,46.3,46.38,51400.0,43.5548,43.6018,43.5172,43.5924,51400.0
2022-10-12 10:50:00,46.39,46.46,46.19,46.25,61603.0,43.6018,43.6676,43.4138,43.4702,61603.0
2022-10-12 10:55:00,46.24,46.31,46.1,46.14,82536.0,43.4608,43.5266,43.3292,43.3668,82536.0
2022-10-12 11:00:00,46.14,46.25,46.13,46.25,162012.0,43.3668,43.4702,43.3574,43.4702,162012.0
2022-10-12 11:05:00,46.25,46.26,46.18,46.25,52611.0,43.4702,43.4796,43.4044,43.4702,52611.0
2022-10-12 11:10:00,46.24,46.33,46.24,46.33,69446.0,43.4608,43.5454,43.4608,43.5454,69446.0
2022-10-12 11:15:00,46.33,46.42,46.32,46.41,44483.0,43.5454,43.63,43.536,43.6206,44483.0
2022-10-12 11:20:00,46.41,46.52,46.33,46.52,48408.0,43.6206,43.7239,43.5454,43.7239,48408.0
2022-10-12 11:25:00,46.52,46.63,46.51,46.55,120735.0,43.7239,43.8273,43.7145,43.7521,120735.0
2022-10-12 11:30:00,46.55,46.56,46.38,46.47,180909.0,43.7521,43.7615,43.5924,43.677,180909.0
2022-10-12 11:35:00,46.47,46.56,46.34,46.34,55247.0,43.677,43.7615,43.5548,43.5548,55247.0
2022-10-12 11:40:00,46.35,46.45,46.32,46.45,63048.0,43.5642,43.6582,43.536,43.6582,63048.0
2022-10-12 11:45:00,46.44,46.57,46.35,46.55,46293.0,43.6488,43.7709,43.5642,43.7521,46293.0
2022-10-12 11:50:00,46.55,46.61,46.51,46.55,62304.0,43.7521,43.8085,43.7145,43.7521,62304.0
2022-10-12 11:55:00,46.56,46.69,46.53,46.63,90672.0,43.7615,43.8837,43.7333,43.8273,90672.0
2022-10-12 12:00:00,46.63,46.66,46.53,46.63,55834.0,43.8273,43.8555,43.7333,43.8273,55834.0
2022-10-12 12:05:00,46.62,46.67,46.45,46.5,41625.0,43.8179,43.8649,43.6582,43.7052,41625.0
2022-10-12 12:10:00,46.5,46.52,46.41,46.52,25712.0,43.7052,43.7239,43.6206,43.7239,25712.0
2022-10-12 12:15:00,46.52,46.57,46.48,46.54,33284.0,43.7239,43.7709,43.6864,43.7427,33284.0
2022-10-12 12:20:00,46.53,46.61,46.52,46.55,35254.0,43.7333,43.8085,43.7239,43.7521,35254.0
2022-10-12 12:25:00,46.54,46.58,46.48,46.51,41741.0,43.7427,43.7803,43.6864,43.7145,41741.0
2022-10-12 12:30:00,46.51,46.53,46.45,46.53,22008.0,43.7145,43.7333,43.6582,43.7333,22008.0
2022-10-12 12:35:00,46.53,46.53,46.45,46.46,38003.0,43.7333,43.7333,43.6582,43.6676,38003.0
2022-10-12 12:40:00,46.46,46.49,46.45,46.46,22777.0,43.6676,43.6958,43.6582,43.6676,22777.0
2022-10-12 12:45:00,46.46,46.46,46.35,46.36,39271.0,43.6676,43.6676,43.5642,43.5736,39271.0
2022-10-12 12:50:00,46.36,46.43,46.35,46.41,29670.0,43.5736,43.6394,43.5642,43.6206,29670.0
2022-10-12 12:55:00,46.41,46.44,46.34,46.41,32331.0,43.6206,43.6488,43.5548,43.6206,32331.0
2022-10-12 13:00:00,46.43,46.47,46.31,46.34,42128.0,43.6394,43.677,43.5266,43.5548,42128.0
2022-10-12 13:05:00,46.34,46.4,46.34,46.35,20454.0,43.5548,43.6112,43.5548,43.5642,20454.0
2022-10-12 13:10:00,46.36,46.38,46.32,46.34,27961.0,43.5736,43.5924,43.536,43.5548,27961.0
2022-10-12 13:15:00,46.34,46.35,46.29,46.3,27829.0,43.5548,43.5642,43.5078,43.5172,27829.0
2022-10-12 13:20:00,46.3,46.35,46.27,46.29,28482.0,43.5172,43.5642,43.489,43.5078,28482.0
2022-10-12 13:25:00,46.27,46.3,46.25,46.3,22009.0,43.489,43.5172,43.4702,43.5172,22009.0
2022-10-12 13:30:00,46.29,46.3,46.13,46.22,44573.0,43.5078,43.5172,43.3574,43.442,44573.0
2022-10-12 13:35:00,46.22,46.22,46.14,46.16,42212.0,43.442,43.442,43.3668,43.3856,42212.0
2022-10-12 13:40:00,46.16,46.21,46.15,46.19,47108.0,43.3856,43.4326,43.3762,43.4138,47108.0
2022-10-12 13:45:00,46.2,46.22,46.17,46.2,37194.0,43.4232,43.442,43.395,43.4232,37194.0
2022-10-12 13:50:00,46.19,46.23,46.15,46.2,28012.0,43.4138,43.4514,43.3762,43.4232,28012.0
2022-10-12 13:55:00,46.19,46.24,46.16,46.24,45252.0,43.4138,43.4608,43.3856,43.4608,45252.0
2022-10-12 14:00:00,46.25,46.33,46.18,46.19,64162.0,43.4702,43.5454,43.4044,43.4138,64162.0
2022-10-12 14:05:00,46.18,46.28,46.15,46.22,42021.0,43.4044,43.4984,43.3762,43.442,42021.0
2022-10-12 14:10:00,46.22,46.34,46.17,46.33,42422.0,43.442,43.5548,43.395,43.5454,42422.0
2022-10-12 14:15:00,46.32,46.32,46.19,46.24,43368.0,43.536,43.536,43.4138,43.4608,43368.0
2022-10-12 14:20:00,46.23,46.26,46.2,46.22,36210.0,43.4514,43.4796,43.4232,43.442,36210.0
2022-10-12 14:25:00,46.22,46.33,46.18,46.31,33347.0,43.442,43.5454,43.4044,43.5266,33347.0
2022-10-12 14:30:00,46.32,46.35,46.21,46.3,34553.0,43.536,43.5642,43.4326,43.5172,34553.0
2022-10-12 14:35:00,46.3,46.35,46.29,46.33,41092.0,43.5172,43.5642,43.5078,43.5454,41092.0
2022-10-12 14:40:00,46.34,46.34,46.17,46.17,35409.0,43.5548,43.5548,43.395,43.395,35409.0
2022-10-12 14:45:00,46.17,46.19,46.12,46.13,42165.0,43.395,43.4138,43.348,43.3574,42165.0
2022-10-12 14:50:00,46.12,46.15,46.07,46.14,135180.0,43.348,43.3762,43.301,43.3668,135180.0
2022-10-12 14:55:00,46.13,46.23,46.12,46.22,41606.0,43.3574,43.4514,43.348,43.442,41606.0
2022-10-12 15:00:00,46.22,46.27,46.17,46.23,58839.0,43.442,43.489,43.395,43.4514,58839.0
2022-10-12 15:05:00,46.23,46.29,46.23,46.26,71915.0,43.4514,43.5078,43.4514,43.4796,71915.0
2022-10-12 15:10:00,46.26,46.3,46.2,46.25,53070.0,43.4796,43.5172,43.4232,43.4702,53070.0
2022-10-12 15:15:00,46.25,46.29,46.19,46.29,83604.0,43.4702,43.5078,43.4138,43.5078,83604.0
2022-10-12 15:20:00,46.28,46.32,46.2,46.22,62817.0,43.4984,43.536,43.4232,43.442,62817.0
2022-10-12 15:25:00,46.23,46.25,46.19,46.2,53388.0,43.4514,43.4702,43.4138,43.4232,53388.0
2022-10-12 15:30:00,46.2,46.27,46.18,46.25,79078.0,43.4232,43.489,43.4044,43.4702,79078.0
2022-10-12 15:35:00,46.25,46.35,46.24,46.31,130541.0,43.4702,43.5642,43.4608,43.5266,130541.0
2022-10-12 15:40:00,46.31,46.41,46.3,46.4,111461.0,43.5266,43.6206,43.5172,43.6112,111461.0
2022-10-12 15:45:00,46.4,46.42,46.33,46.34,143482.0,43.6112,43.63,43.5454,43.5548,143482.0
2022-10-12 15:50:00,46.33,46.4,46.24,46.25,242673.0,43.5454,43.6112,43.4608,43.4702,242673.0
2022-10-12 15:55:00,46.26,46.26,46.03,46.05,569414.0,43.4796,43.4796,43.2634,43.2822,569414.0
2022-10-13 09:30:00,45.76,46.21,45.66,46.21,125090.0,43.0096,43.4326,42.9156,43.4326,125090.0
2022-10-13 09:35:00,46.2,46.2,45.85,45.93,151574.0,43.4232,43.4232,43.0942,43.1694,151574.0
2022-10-13 09:40:00,45.94,46.34,45.9,46.27,150492.0,43.1788,43.5548,43.1412,43.489,150492.0
2022-10-13 09:45:00,46.28,46.65,46.22,46.65,143644.0,43.4984,43.8461,43.442,43.8461,143644.0
2022-10-13 09:50:00,46.64,48.36,45.88,46.89,3517434.0,43.8367,45.4534,43.1224,44.0717,3517434.0
2022-10-13 09:55:00,46.89,47.43,45.57,45.58,1529397.0,44.0717,44.5793,42.831,42.8404,1529397.0
2022-10-13 10:00:00,45.59,46.65,45.03,46.49,1601482.0,42.8498,43.8461,42.3235,43.6958,1601482.0
2022-10-13 10:05:00,46.48,47.37,45.81,45.92,968717.0,43.6864,44.5229,43.0566,43.16,968717.0
2022-10-13 10:10:00,45.9,46.1,45.53,46.01,507585.0,43.1412,43.3292,42.7935,43.2446,507585.0
2022-10-13 10:15:00,45.96,46.37,45.9,46.02,391247.0,43.1976,43.583,43.1412,43.254,391247.0
2022-10-13 10:20:00,46.03,46.17,45.74,46.02,194058.0,43.2634,43.395,42.9908,43.254,194058.0
2022-10-13 10:25:00,46.05,46.09,45.79,45.84,95297.0,43.2822,43.3198,43.0378,43.0848,95297.0
2022-10-13 10:30:00,45.83,46.06,45.81,45.91,254049.0,43.0754,43.2916,43.0566,43.1506,254049.0
2022-10-13 10:35:00,45.91,45.94,45.51,45.54,305244.0,43.1506,43.1788,42.7747,42.8029,305244.0
2022-10-13 10:40:00,45.53,45.67,45.24,45.28,390323.0,42.7935,42.925,42.5209,42.5585,390323.0
2022-10-13 10:45:00,45.29,45.55,45.15,45.16,314358.0,42.5679,42.8123,42.4363,42.4457,314358.0
2022-10-13 10:50:00,45.16,45.53,44.98,45.52,434409.0,42.4457,42.7935,42.2765,42.7841,434409.0
2022-10-13 10:55:00,45.52,45.66,45.39,45.61,439464.0,42.7841,42.9156,42.6619,42.8686,439464.0
2022-10-13 11:00:00,45.64,45.77,45.28,45.35,599562.0,42.8968,43.019,42.5585,42.6243,599562.0
2022-10-13 11:05:00,45.37,45.44,45.14,45.25,540226.0,42.6431,42.7089,42.4269,42.5303,540226.0
2022-10-13 11:10:00,45.25,45.27,44.81,44.88,532566.0,42.5303,42.5491,42.1167,42.1825,532566.0
2022-10-13 11:15:00,44.89,45.2,44.78,44.78,468135.0,42.1919,42.4833,42.0885,42.0885,468135.0
2022-10-13 11:20:00,44.79,45.21,44.79,44.97,271989.0,42.0979,42.4927,42.0979,42.2671,271989.0
2022-10-13 11:25:00,44.98,45.39,44.85,45.38,200388.0,42.2765,42.6619,42.1543,42.6525,200388.0
2022-10-13 11:30:00,45.39,45.78,45.35,45.78,189917.0,42.6619,43.0284,42.6243,43.0284,189917.0
2022-10-13 11:35:00,45.77,46.17,45.65,45.9,402869.0,43.019,43.395,42.9062,43.1412,402869.0
2022-10-13 11:40:00,45.93,46.07,45.6,45.62,155101.0,43.1694,43.301,42.8592,42.878,155101.0
2022-10-13 11:45:00,45.61,45.74,45.5,45.54,124061.0,42.8686,42.9908,42.7653,42.8029,124061.0
2022-10-13 11:50:00,45.54,45.62,45.45,45.55,62122.0,42.8029,42.878,42.7183,42.8123,62122.0
2022-10-13 11:55:00,45.56,45.64,45.47,45.57,165377.0,42.8216,42.8968,42.7371,42.831,165377.0
2022-10-13 12:00:00,45.58,45.7,45.44,45.45,98045.0,42.8404,42.9532,42.7089,42.7183,98045.0
2022-10-13 12:05:00,45.45,45.48,45.34,45.35,82282.0,42.7183,42.7465,42.6149,42.6243,82282.0
2022-10-13 12:10:00,45.36,45.4,45.0,45.17,134505.0,42.6337,42.6713,42.2953,42.4551,134505.0
2022-10-13 12:15:00,45.18,45.24,45.16,45.21,113456.0,42.4645,42.5209,42.4457,42.4927,113456.0
2022-10-13 12:20:00,45.22,45.22,45.05,45.09,124074.0,42.5021,42.5021,42.3423,42.3799,124074.0
2022-10-13 12:25:00,45.09,45.17,45.07,45.08,273555.0,42.3799,42.4551,42.3611,42.3705,273555.0
2022-10-13 12:30:00,45.08,45.42,45.06,45.14,207092.0,42.3705,42.6901,42.3517,42.4269,207092.0
2022-10-13 12:35:00,45.14,45.17,45.03,45.17,117680.0,42.4269,42.4551,42.3235,42.4551,117680.0
2022-10-13 12:40:00,45.16,45.34,45.12,45.33,105112.0,42.4457,42.6149,42.4081,42.6055,105112.0
2022-10-13 12:45:00,45.34,45.62,45.28,45.59,98121.0,42.6149,42.878,42.5585,42.8498,98121.0
2022-10-13 12:50:00,45.61,45.65,45.46,45.47,109834.0,42.8686,42.9062,42.7277,42.7371,109834.0
2022-10-13 12:55:00,45.46,45.47,45.36,45.43,52868.0,42.7277,42.7371,42.6337,42.6995,52868.0
2022-10-13 13:00:00,45.43,45.6,45.41,45.51,107623.0,42.6995,42.8592,42.6807,42.7747,107623.0
2022-10-13 13:05:00,45.52,45.56,45.43,45.48,103359.0,42.7841,42.8216,42.6995,42.7465,103359.0
2022-10-13 13:10:00,45.47,45.52,45.43,45.43,73989.0,42.7371,42.7841,42.6995,42.6995,73989.0
2022-10-13 13:15:00,45.43,45.5,45.3,45.5,79066.0,42.6995,42.7653,42.5773,42.7653,79066.0
2022-10-13 13:20:00,45.5,45.57,45.48,45.57,65699.0,42.7653,42.831,42.7465,42.831,65699.0
2022-10-13 13:25:00,45.57,45.95,45.55,45.82,349150.0,42.831,43.1882,42.8123,43.066,349150.0
2022-10-13 13:30:00,45.82,46.18,45.8,46.05,193649.0,43.066,43.4044,43.0472,43.2822,193649.0
2022-10-13 13:35:00,46.05,46.18,45.98,46.04,159581.0,43.2822,43.4044,43.2164,43.2728,159581.0
2022-10-13 13:40:00,46.05,46.11,46.01,46.06,155153.0,43.2822,43.3386,43.2446,43.2916,155153.0
2022-10-13 13:45:00,46.06,46.08,45.93,45.99,167967.0,43.2916,43.3104,43.1694,43.2258,167967.0
2022-10-13 13:50:00,46.0,46.1,45.96,46.05,127271.0,43.2352,43.3292,43.1976,43.2822,127271.0
2022-10-13 13:55:00,46.06,46.07,45.9,45.97,93768.0,43.2916,43.301,43.1412,43.207,93768.0
2022-10-13 14:00:00,45.96,45.96,45.78,45.9,339336.0,43.1976,43.1976,43.0284,43.1412,339336.0
2022-10-13 14:05:00,45.91,46.05,45.91,46.01,77435.0,43.1506,43.2822,43.1506,43.2446,77435.0
2022-10-13 14:10:00,46.01,46.13,46.0,46.13,170959.0,43.2446,43.3574,43.2352,43.3574,170959.0
2022-10-13 14:15:00,46.13,46.25,46.1,46.18,138952.0,43.3574,43.4702,43.3292,43.4044,138952.0
2022-10-13 14:20:00,46.18,46.2,46.09,46.15,150041.0,43.4044,43.4232,43.3198,43.3762,150041.0
2022-10-13 14:25:00,46.15,46.16,46.02,46.11,150540.0,43.3762,43.3856,43.254,43.3386,150540.0
2022-10-13 14:30:00,46.11,46.15,46.04,46.14,69485.0,43.3386,43.3762,43.2728,43.3668,69485.0
2022-10-13 14:35:00,46.14,46.49,46.11,46.41,170334.0,43.3668,43.6958,43.3386,43.6206,170334.0
2022-10-13 14:40:00,46.41,46.65,46.39,46.64,256769.0,43.6206,43.8461,43.6018,43.8367,256769.0
2022-10-13 14:45:00,46.65,46.68,46.45,46.61,197087.0,43.8461,43.8743,43.6582,43.8085,197087.0
2022-10-13 14:50:00,46.6,46.61,46.5,46.53,164749.0,43.7991,43.8085,43.7052,43.7333,164749.0
2022-10-13 14:55:00,46.54,46.72,46.51,46.69,133718.0,43.7427,43.9119,43.7145,43.8837,133718.0
2022-10-13 15:00:00,46.69,46.79,46.66,46.73,186343.0,43.8837,43.9777,43.8555,43.9213,186343.0
2022-10-13 15:05:00,46.73,46.94,46.69,46.91,267040.0,43.9213,44.1187,43.8837,44.0905,267040.0
2022-10-13 15:10:00,46.91,46.97,46.86,46.87,224482.0,44.0905,44.1469,44.0435,44.0529,224482.0
2022-10-13 15:15:00,46.86,46.95,46.86,46.88,141461.0,44.0435,44.1281,44.0435,44.0623,141461.0
2022-10-13 15:20:00,46.88,46.93,46.71,46.72,191974.0,44.0623,44.1093,43.9025,43.9119,191974.0
2022-10-13 15:25:00,46.73,46.77,46.69,46.74,157697.0,43.9213,43.9589,43.8837,43.9307,157697.0
2022-10-13 15:30:00,46.73,46.75,46.47,46.52,175407.0,43.9213,43.9401,43.677,43.7239,175407.0
2022-10-13 15:35:00,46.53,46.56,46.45,46.55,166524.0,43.7333,43.7615,43.6582,43.7521,166524.0
2022-10-13 15:40:00,46.55,46.59,46.48,46.58,179173.0,43.7521,43.7897,43.6864,43.7803,179173.0
2022-10-13 15:45:00,46.58,46.63,46.53,46.56,298189.0,43.7803,43.8273,43.7333,43.7615,298189.0
2022-10-13 15:50:00,46.55,46.67,46.51,46.59,460999.0,43.7521,43.8649,43.7145,43.7897,460999.0
2022-10-13 15:55:00,46.59,46.66,46.54,46.58,843581.0,43.7897,43.8555,43.7427,43.7803,843581.0
2022-10-14 09:30:00,45.15,45.55,44.4,44.56,614543.0,42.4363,42.8123,41.7314,41.8818,614543.0
2022-10-14 09:35:00,44.56,45.08,44.53,45.08,273273.0,41.8818,42.3705,41.8536,42.3705,273273.0
2022-10-14 09:40:00,45.07,45.33,44.9,45.33,274238.0,42.3611,42.6055,42.2013,42.6055,274238.0
2022-10-14 09:45:00,45.33,45.52,45.22,45.49,210204.0,42.6055,42.7841,42.5021,42.7559,210204.0
2022-10-14 09:50:00,45.49,45.58,44.91,45.47,499358.0,42.7559,42.8404,42.2107,42.7371,499358.0
2022-10-14 09:55:00,45.46,45.91,45.46,45.91,302423.0,42.7277,43.1506,42.7277,43.1506,302423.0
2022-10-14 10:00:00,45.89,46.02,45.52,46.02,468546.0,43.1318,43.254,42.7841,43.254,468546.0
2022-10-14 10:05:00,46.02,46.24,45.55,45.64,491743.0,43.254,43.4608,42.8123,42.8968,491743.0
2022-10-14 10:10:00,45.6,45.61,45.23,45.26,272065.0,42.8592,42.8686,42.5115,42.5397,272065.0
2022-10-14 10:15:00,45.27,45.35,44.87,44.89,207820.0,42.5491,42.6243,42.1731,42.1919,207820.0
2022-10-14 10:20:00,44.86,44.87,44.53,44.72,168962.0,42.1637,42.1731,41.8536,42.0321,168962.0
2022-10-14 10:25:00,44.73,44.88,44.65,44.76,210544.0,42.0415,42.1825,41.9663,42.0697,210544.0
2022-10-14 10:30:00,44.76,44.9,44.62,44.81,125056.0,42.0697,42.2013,41.9381,42.1167,125056.0
2022-10-14 10:35:00,44.81,44.92,44.78,44.88,94453.0,42.1167,42.2201,42.0885,42.1825,94453.0
2022-10-14 10:40:00,44.88,44.95,44.7,44.85,167469.0,42.1825,42.2483,42.0133,42.1543,167469.0
2022-10-14 10:45:00,44.84,44.93,44.76,44.89,158980.0,42.1449,42.2295,42.0697,42.1919,158980.0
2022-10-14 10:50:00,44.89,45.09,44.89,45.03,119094.0,42.1919,42.3799,42.1919,42.3235,119094.0
2022-10-14 10:55:00,45.04,45.1,44.96,45.0,158033.0,42.3329,42.3893,42.2577,42.2953,158033.0
2022-10-14 11:00:00,45.0,45.2,44.97,45.19,144149.0,42.2953,42.4833,42.2671,42.4739,144149.0
2022-10-14 11:05:00,45.18,45.18,44.92,44.96,84559.0,42.4645,42.4645,42.2201,42.2577,84559.0
2022-10-14 11:10:00,44.95,44.95,44.84,44.86,64550.0,42.2483,42.2483,42.1449,42.1637,64550.0
2022-10-14 11:15:00,44.85,44.88,44.57,44.61,124742.0,42.1543,42.1825,41.8912,41.9287,124742.0
2022-10-14 11:20:00,44.6,44.69,44.59,44.62,94992.0,41.9193,42.0039,41.91,41.9381,94992.0
2022-10-14 11:25:00,44.63,44.65,44.39,44.41,177459.0,41.9475,41.9663,41.722,41.7408,177459.0
2022-10-14 11:30:00,44.4,44.41,44.12,44.14,216549.0,41.7314,41.7408,41.4682,41.487,216549.0
2022-10-14 11:35:00,44.14,44.21,44.08,44.13,125776.0,41.487,41.5528,41.4306,41.4776,125776.0
2022-10-14 11:40:00,44.13,44.17,44.01,44.12,110968.0,41.4776,41.5152,41.3648,41.4682,110968.0
2022-10-14 11:45:00,44.11,44.26,44.1,44.16,79842.0,41.4588,41.5998,41.4494,41.5058,79842.0
2022-10-14 11:50:00,44.16,44.29,44.16,44.25,67550.0,41.5058,41.628,41.5058,41.5904,67550.0
2022-10-14 11:55:00,44.25,44.3,44.23,44.24,89691.0,41.5904,41.6374,41.5716,41.581,89691.0
2022-10-14 12:00:00,44.24,44.43,44.23,44.4,126586.0,41.581,41.7596,41.5716,41.7314,126586.0
2022-10-14 12:05:00,44.39,44.4,44.23,44.25,71542.0,41.722,41.7314,41.5716,41.5904,71542.0
2022-10-14 12:10:00,44.23,44.29,44.17,44.23,180271.0,41.5716,41.628,41.5152,41.5716,180271.0
2022-10-14 12:15:00,44.23,44.26,44.05,44.09,94845.0,41.5716,41.5998,41.4024,41.44,94845.0
2022-10-14 12:20:00,44.09,44.11,43.89,43.93,187637.0,41.44,41.4588,41.252,41.2896,187637.0
2022-10-14 12:25:00,43.93,44.11,43.93,44.11,163737.0,41.2896,41.4588,41.2896,41.4588,163737.0
2022-10-14 12:30:00,44.11,44.15,44.06,44.07,88172.0,41.4588,41.4964,41.4118,41.4212,88172.0
2022-10-14 12:35:00,44.07,44.21,44.06,44.12,79931.0,41.4212,41.5528,41.4118,41.4682,79931.0
2022-10-14 12:40:00,44.12,44.32,44.1,44.3,105982.0,41.4682,41.6562,41.4494,41.6374,105982.0
2022-10-14 12:45:00,44.3,44.34,44.2,44.21,87107.0,41.6374,41.675,41.5434,41.5528,87107.0
2022-10-14 12:50:00,44.2,44.23,44.1,44.11,75593.0,41.5434,41.5716,41.4494,41.4588,75593.0
2022-10-14 12:55:00,44.11,44.13,44.04,44.08,45107.0,41.4588,41.4776,41.393,41.4306,45107.0
2022-10-14 13:00:00,44.08,44.12,44.01,44.03,68171.0,41.4306,41.4682,41.3648,41.3836,68171.0
2022-10-14 13:05:00,44.03,44.04,43.97,44.0,66588.0,41.3836,41.393,41.3272,41.3554,66588.0
2022-10-14 13:10:00,44.0,44.02,43.96,43.98,75675.0,41.3554,41.3742,41.3178,41.3366,75675.0
2022-10-14 13:15:00,43.96,44.05,43.96,44.0,76242.0,41.3178,41.4024,41.3178,41.3554,76242.0
2022-10-14 13:20:00,43.99,43.99,43.83,43.93,82198.0,41.346,41.346,41.1956,41.2896,82198.0
2022-10-14 13:25:00,43.93,43.93,43.82,43.92,47386.0,41.2896,41.2896,41.1862,41.2802,47386.0
2022-10-14 13:30:00,43.91,43.95,43.87,43.9,58686.0,41.2708,41.3084,41.2332,41.2614,58686.0
2022-10-14 13:35:00,43.91,43.91,43.83,43.9,83695.0,41.2708,41.2708,41.1956,41.2614,83695.0
2022-10-14 13:40:00,43.89,43.98,43.73,43.74,91738.0,41.252,41.3366,41.1016,41.111,91738.0
2022-10-14 13:45:00,43.73,43.89,43.73,43.82,97641.0,41.1016,41.252,41.1016,41.1862,97641.0
2022-10-14 13:50:00,43.82,43.82,43.62,43.66,91458.0,41.1862,41.1862,40.9983,41.0358,91458.0
2022-10-14 13:55:00,43.66,43.71,43.57,43.65,131337.0,41.0358,41.0828,40.9513,41.0264,131337.0
2022-10-14 14:00:00,43.65,43.65,43.44,43.44,110518.0,41.0264,41.0264,40.8291,40.8291,110518.0
2022-10-14 14:05:00,43.43,43.46,43.26,43.27,124506.0,40.8197,40.8479,40.6599,40.6693,124506.0
2022-10-14 14:10:00,43.27,43.27,43.16,43.22,122549.0,40.6693,40.6693,40.5659,40.6223,122549.0
2022-10-14 14:15:00,43.21,43.23,43.11,43.2,162672.0,40.6129,40.6317,40.5189,40.6035,162672.0
2022-10-14 14:20:00,43.2,43.21,43.08,43.15,129736.0,40.6035,40.6129,40.4907,40.5565,129736.0
2022-10-14 14:25:00,43.15,43.17,43.03,43.04,183446.0,40.5565,40.5753,40.4437,40.4531,183446.0
2022-10-14 14:30:00,43.04,43.04,42.91,43.01,232802.0,40.4531,40.4531,40.3309,40.4249,232802.0
2022-10-14 14:35:00,43.0,43.08,42.84,42.85,174126.0,40.4155,40.4907,40.2651,40.2745,174126.0
2022-10-14 14:40:00,42.85,42.9,42.78,42.9,196198.0,40.2745,40.3215,40.2087,40.3215,196198.0
2022-10-14 14:45:00,42.89,42.89,42.67,42.73,127084.0,40.3121,40.3121,40.1054,40.1617,127084.0
2022-10-14 14:50:00,42.72,42.73,42.59,42.59,136055.0,40.1523,40.1617,40.0302,40.0302,136055.0
2022-10-14 14:55:00,42.58,42.73,42.56,42.59,233877.0,40.0208,40.1617,40.002,40.0302,233877.0
2022-10-14 15:00:00,42.57,42.71,42.49,42.7,265410.0,40.0114,40.1429,39.9362,40.1335,265410.0
2022-10-14 15:05:00,42.7,42.73,42.36,42.54,267849.0,40.1335,40.1617,39.814,39.9832,267849.0
2022-10-14 15:10:00,42.54,42.55,42.43,42.46,230065.0,39.9832,39.9926,39.8798,39.908,230065.0
2022-10-14 15:15:00,42.46,42.58,42.36,42.58,465353.0,39.908,40.0208,39.814,40.0208,465353.0
2022-10-14 15:20:00,42.59,42.93,42.58,42.92,304966.0,40.0302,40.3497,40.0208,40.3403,304966.0
2022-10-14 15:25:00,42.91,43.21,42.9,43.2,383898.0,40.3309,40.6129,40.3215,40.6035,383898.0
2022-10-14 15:30:00,43.21,43.33,43.08,43.29,398545.0,40.6129,40.7257,40.4907,40.6881,398545.0
2022-10-14 15:35:00,43.29,43.44,43.14,43.22,481847.0,40.6881,40.8291,40.5471,40.6223,481847.0
2022-10-14 15:40:00,43.22,43.39,43.15,43.26,405086.0,40.6223,40.7821,40.5565,40.6599,405086.0
2022-10-14 15:45:00,43.25,43.39,43.08,43.39,411882.0,40.6505,40.7821,40.4907,40.7821,411882.0
2022-10-14 15:50:00,43.37,43.45,43.3,43.34,606735.0,40.7633,40.8385,40.6975,40.7351,606735.0
2022-10-14 15:55:00,43.35,43.36,43.13,43.19,1021923.0,40.7445,40.7539,40.5377,40.5941,1021923.0
2022-10-17 09:30:00,43.31,43.48,43.17,43.2,201057.0,40.7069,40.8667,40.5753,40.6035,201057.0
2022-10-17 09:35:00,43.2,43.33,43.11,43.14,106894.0,40.6035,40.7257,40.5189,40.5471,106894.0
2022-10-17 09:40:00,43.14,43.33,42.93,42.94,152378.0,40.5471,40.7257,40.3497,40.3591,152378.0
2022-10-17 09:45:00,42.94,43.21,42.94,43.04,212798.0,40.3591,40.6129,40.3591,40.4531,212798.0
2022-10-17 09:50:00,43.04,43.1,42.65,42.67,137024.0,40.4531,40.5095,40.0866,40.1054,137024.0
2022-10-17 09:55:00,42.65,42.75,42.52,42.58,241408.0,40.0866,40.1805,39.9644,40.0208,241408.0
2022-10-17 10:00:00,42.58,42.6,42.36,42.41,187779.0,40.0208,40.0396,39.814,39.861,187779.0
2022-10-17 10:05:00,42.42,42.46,42.33,42.34,159463.0,39.8704,39.908,39.7858,39.7952,159463.0
2022-10-17 10:10:00,42.34,42.61,42.31,42.51,232111.0,39.7952,40.049,39.767,39.955,232111.0
2022-10-17 10:15:00,42.51,42.61,42.5,42.59,144603.0,39.955,40.049,39.9456,40.0302,144603.0
2022-10-17 10:20:00,42.59,42.66,42.52,42.59,145611.0,40.0302,40.096,39.9644,40.0302,145611.0
2022-10-17 10:25:00,42.59,42.65,42.49,42.52,150943.0,40.0302,40.0866,39.9362,39.9644,150943.0
2022-10-17 10:30:00,42.52,42.52,42.28,42.32,179007.0,39.9644,39.9644,39.7388,39.7764,179007.0
2022-10-17 10:35:00,42.32,42.52,42.26,42.29,168117.0,39.7764,39.9644,39.72,39.7482,168117.0
2022-10-17 10:40:00,42.28,42.33,42.11,42.26,156110.0,39.7388,39.7858,39.579,39.72,156110.0
2022-10-17 10:45:00,42.25,42.44,42.24,42.31,126732.0,39.7106,39.8892,39.7012,39.767,126732.0
2022-10-17 10:50:00,42.31,42.31,42.21,42.23,101573.0,39.767,39.767,39.673,39.6918,101573.0
2022-10-17 10:55:00,42.22,42.31,42.16,42.22,101396.0,39.6824,39.767,39.626,39.6824,101396.0
2022-10-17 11:00:00,42.23,42.25,42.13,42.17,88279.0,39.6918,39.7106,39.5978,39.6354,88279.0
2022-10-17 11:05:00,42.17,42.29,42.14,42.27,83690.0,39.6354,39.7482,39.6072,39.7294,83690.0
2022-10-17 11:10:00,42.27,42.37,42.27,42.34,85278.0,39.7294,39.8234,39.7294,39.7952,85278.0
2022-10-17 11:15:00,42.34,42.35,42.18,42.22,100847.0,39.7952,39.8046,39.6448,39.6824,100847.0
2022-10-17 11:20:00,42.21,42.35,42.17,42.33,107831.0,39.673,39.8046,39.6354,39.7858,107831.0
2022-10-17 11:25:00,42.34,42.47,42.32,42.44,89917.0,39.7952,39.9174,39.7764,39.8892,89917.0
2022-10-17 11:30:00,42.44,42.48,42.39,42.46,88440.0,39.8892,39.9268,39.8422,39.908,88440.0
2022-10-17 11:35:00,42.46,42.46,42.36,42.45,90552.0,39.908,39.908,39.814,39.8986,90552.0
2022-10-17 11:40:00,42.45,42.54,42.38,42.38,126594.0,39.8986,39.9832,39.8328,39.8328,126594.0
2022-10-17 11:45:00,42.38,42.41,42.31,42.37,53896.0,39.8328,39.861,39.767,39.8234,53896.0
2022-10-17 11:50:00,42.37,42.45,42.34,42.44,57684.0,39.8234,39.8986,39.7952,39.8892,57684.0
2022-10-17 11:55:00,42.44,42.44,42.31,42.34,47802.0,39.8892,39.8892,39.767,39.7952,47802.0
2022-10-17 12:00:00,42.34,42.42,42.34,42.41,57067.0,39.7952,39.8704,39.7952,39.861,57067.0
2022-10-17 12:05:00,42.41,42.49,42.39,42.48,64273.0,39.861,39.9362,39.8422,39.9268,64273.0
2022-10-17 12:10:00,42.48,42.48,42.37,42.42,60604.0,39.9268,39.9268,39.8234,39.8704,60604.0
2022-10-17 12:15:00,42.41,42.41,42.23,42.26,56289.0,39.861,39.861,39.6918,39.72,56289.0
2022-10-17 12:20:00,42.27,42.3,42.24,42.29,37535.0,39.7294,39.7576,39.7012,39.7482,37535.0
2022-10-17 12:25:00,42.29,42.33,42.18,42.22,106521.0,39.7482,39.7858,39.6448,39.6824,106521.0
2022-10-17 12:30:00,42.2,42.22,42.15,42.21,106404.0,39.6636,39.6824,39.6166,39.673,106404.0
2022-10-17 12:35:00,42.21,42.22,42.12,42.14,83079.0,39.673,39.6824,39.5884,39.6072,83079.0
2022-10-17 12:40:00,42.14,42.16,42.01,42.07,79079.0,39.6072,39.626,39.485,39.5414,79079.0
2022-10-17 12:45:00,42.07,42.08,42.01,42.04,54437.0,39.5414,39.5508,39.485,39.5132,54437.0
2022-10-17 12:50:00,42.04,42.04,41.93,41.99,95496.0,39.5132,39.5132,39.4098,39.4662,95496.0
2022-10-17 12:55:00,42.0,42.0,41.88,41.92,65070.0,39.4756,39.4756,39.3628,39.4004,65070.0
2022-10-17 13:00:00,41.93,41.93,41.81,41.83,99578.0,39.4098,39.4098,39.297,39.3158,99578.0
2022-10-17 13:05:00,41.83,42.04,41.82,42.0,152576.0,39.3158,39.5132,39.3064,39.4756,152576.0
2022-10-17 13:10:00,41.99,42.01,41.93,41.98,97511.0,39.4662,39.485,39.4098,39.4568,97511.0
2022-10-17 13:15:00,41.98,42.04,41.95,42.04,100205.0,39.4568,39.5132,39.4286,39.5132,100205.0
2022-10-17 13:20:00,42.04,42.09,42.01,42.05,73579.0,39.5132,39.5602,39.485,39.5226,73579.0
2022-10-17 13:25:00,42.05,42.27,42.04,42.12,238298.0,39.5226,39.7294,39.5132,39.5884,238298.0
2022-10-17 13:30:00,42.11,42.16,42.09,42.15,69165.0,39.579,39.626,39.5602,39.6166,69165.0
2022-10-17 13:35:00,42.15,42.2,42.11,42.16,93033.0,39.6166,39.6636,39.579,39.626,93033.0
2022-10-17 13:40:00,42.16,42.19,42.1,42.1,59850.0,39.626,39.6542,39.5696,39.5696,59850.0
2022-10-17 13:45:00,42.1,42.15,42.08,42.14,60422.0,39.5696,39.6166,39.5508,39.6072,60422.0
2022-10-17 13:50:00,42.14,42.21,42.12,42.18,90414.0,39.6072,39.673,39.5884,39.6448,90414.0
2022-10-17 13:55:00,42.18,42.21,42.15,42.21,64960.0,39.6448,39.673,39.6166,39.673,64960.0
2022-10-17 14:00:00,42.21,42.3,42.2,42.29,67877.0,39.673,39.7576,39.6636,39.7482,67877.0
2022-10-17 14:05:00,42.29,42.3,42.26,42.27,47052.0,39.7482,39.7576,39.72,39.7294,47052.0
2022-10-17 14:10:00,42.27,42.31,42.25,42.29,53103.0,39.7294,39.767,39.7106,39.7482,53103.0
2022-10-17 14:15:00,42.29,42.31,42.23,42.29,59841.0,39.7482,39.767,39.6918,39.7482,59841.0
2022-10-17 14:20:00,42.29,42.29,42.23,42.25,43560.0,39.7482,39.7482,39.6918,39.7106,43560.0
2022-10-17 14:25:00,42.25,42.25,42.18,42.21,39733.0,39.7106,39.7106,39.6448,39.673,39733.0
2022-10-17 14:30:00,42.21,42.29,42.2,42.28,52060.0,39.673,39.7482,39.6636,39.7388,52060.0
2022-10-17 14:35:00,42.27,42.29,42.21,42.23,108592.0,39.7294,39.7482,39.673,39.6918,108592.0
2022-10-17 14:40:00,42.23,42.24,42.15,42.23,118462.0,39.6918,39.7012,39.6166,39.6918,118462.0
2022-10-17 14:45:00,42.23,42.24,42.2,42.22,55301.0,39.6918,39.7012,39.6636,39.6824,55301.0
2022-10-17 14:50:00,42.22,42.22,42.15,42.2,45664.0,39.6824,39.6824,39.6166,39.6636,45664.0
2022-10-17 14:55:00,42.2,42.25,42.18,42.2,90942.0,39.6636,39.7106,39.6448,39.6636,90942.0
2022-10-17 15:00:00,42.19,42.21,42.14,42.15,107306.0,39.6542,39.673,39.6072,39.6166,107306.0
2022-10-17 15:05:00,42.16,42.17,42.09,42.13,100069.0,39.626,39.6354,39.5602,39.5978,100069.0
2022-10-17 15:10:00,42.12,42.13,42.04,42.08,60363.0,39.5884,39.5978,39.5132,39.5508,60363.0
2022-10-17 15:15:00,42.07,42.1,42.06,42.08,72384.0,39.5414,39.5696,39.532,39.5508,72384.0
2022-10-17 15:20:00,42.09,42.09,42.03,42.07,112281.0,39.5602,39.5602,39.5038,39.5414,112281.0
2022-10-17 15:25:00,42.07,42.17,42.06,42.16,95331.0,39.5414,39.6354,39.532,39.626,95331.0
2022-10-17 15:30:00,42.16,42.2,42.14,42.2,100858.0,39.626,39.6636,39.6072,39.6636,100858.0
2022-10-17 15:35:00,42.2,42.2,42.13,42.16,166497.0,39.6636,39.6636,39.5978,39.626,166497.0
2022-10-17 15:40:00,42.16,42.17,42.13,42.14,121029.0,39.626,39.6354,39.5978,39.6072,121029.0
2022-10-17 15:45:00,42.14,42.14,42.08,42.09,119754.0,39.6072,39.6072,39.5508,39.5602,119754.0
2022-10-17 15:50:00,42.09,42.18,42.09,42.17,228302.0,39.5602,39.6448,39.5602,39.6354,228302.0
2022-10-17 15:55:00,42.17,42.17,42.09,42.12,467706.0,39.6354,39.6354,39.5602,39.5884,467706.0
2022-10-18 09:30:00,42.57,42.97,42.36,42.95,325755.0,40.0114,40.3873,39.814,40.3685,325755.0
2022-10-18 09:35:00,42.95,43.04,42.81,42.82,153285.0,40.3685,40.4531,40.2369,40.2463,153285.0
2022-10-18 09:40:00,42.83,42.96,42.81,42.86,93432.0,40.2557,40.3779,40.2369,40.2839,93432.0
2022-10-18 09:45:00,42.87,42.99,42.87,42.87,176491.0,40.2933,40.4061,40.2933,40.2933,176491.0
2022-10-18 09:50:00,42.87,42.92,42.76,42.78,122541.0,40.2933,40.3403,40.1899,40.2087,122541.0
2022-10-18 09:55:00,42.78,42.85,42.69,42.74,100998.0,40.2087,40.2745,40.1241,40.1711,100998.0
2022-10-18 10:00:00,42.73,43.0,42.72,42.96,166515.0,40.1617,40.4155,40.1523,40.3779,166515.0
2022-10-18 10:05:00,42.97,43.1,42.92,43.05,68670.0,40.3873,40.5095,40.3403,40.4625,68670.0
2022-10-18 10:10:00,43.05,43.07,42.97,42.99,77524.0,40.4625,40.4813,40.3873,40.4061,77524.0
2022-10-18 10:15:00,42.98,43.0,42.82,42.9,78257.0,40.3967,40.4155,40.2463,40.3215,78257.0
2022-10-18 10:20:00,42.9,42.96,42.86,42.91,58461.0,40.3215,40.3779,40.2839,40.3309,58461.0
2022-10-18 10:25:00,42.91,42.93,42.87,42.9,71963.0,40.3309,40.3497,40.2933,40.3215,71963.0
2022-10-18 10:30:00,42.89,43.03,42.87,42.99,114704.0,40.3121,40.4437,40.2933,40.4061,114704.0
2022-10-18 10:35:00,42.98,43.0,42.92,42.92,55494.0,40.3967,40.4155,40.3403,40.3403,55494.0
2022-10-18 10:40:00,42.93,43.03,42.89,43.02,143711.0,40.3497,40.4437,40.3121,40.4343,143711.0
2022-10-18 10:45:00,43.02,43.05,42.97,42.98,51342.0,40.4343,40.4625,40.3873,40.3967,51342.0
2022-10-18 10:50:00,42.97,43.0,42.92,42.95,57558.0,40.3873,40.4155,40.3403,40.3685,57558.0
2022-10-18 10:55:00,42.94,42.96,42.89,42.95,69065.0,40.3591,40.3779,40.3121,40.3685,69065.0
2022-10-18 11:00:00,42.95,42.99,42.88,42.94,49878.0,40.3685,40.4061,40.3027,40.3591,49878.0
2022-10-18 11:05:00,42.93,42.95,42.86,42.94,70849.0,40.3497,40.3685,40.2839,40.3591,70849.0
2022-10-18 11:10:00,42.94,42.95,42.75,42.77,55032.0,40.3591,40.3685,40.1805,40.1993,55032.0
2022-10-18 11:15:00,42.77,42.8,42.63,42.66,86692.0,40.1993,40.2275,40.0678,40.096,86692.0
2022-10-18 11:20:00,42.65,42.71,42.63,42.66,46217.0,40.0866,40.1429,40.0678,40.096,46217.0
2022-10-18 11:25:00,42.65,42.7,42.65,42.69,64453.0,40.0866,40.1335,40.0866,40.1241,64453.0
2022-10-18 11:30:00,42.69,42.74,42.64,42.68,57927.0,40.1241,40.1711,40.0772,40.1147,57927.0
2022-10-18 11:35:00,42.69,42.7,42.61,42.67,49041.0,40.1241,40.1335,40.049,40.1054,49041.0
2022-10-18 11:40:00,42.67,42.69,42.53,42.57,67669.0,40.1054,40.1241,39.9738,40.0114,67669.0
2022-10-18 11:45:00,42.56,42.73,42.52,42.73,35389.0,40.002,40.1617,39.9644,40.1617,35389.0
2022-10-18 11:50:00,42.72,42.77,42.66,42.7,34012.0,40.1523,40.1993,40.096,40.1335,34012.0
2022-10-18 11:55:00,42.7,42.72,42.63,42.71,36936.0,40.1335,40.1523,40.0678,40.1429,36936.0
2022-10-18 12:00:00,42.7,42.75,42.68,42.75,48539.0,40.1335,40.1805,40.1147,40.1805,48539.0
2022-10-18 12:05:00,42.75,42.75,42.65,42.66,76023.0,40.1805,40.1805,40.0866,40.096,76023.0
2022-10-18 12:10:00,42.66,42.7,42.59,42.66,80819.0,40.096,40.1335,40.0302,40.096,80819.0
2022-10-18 12:15:00,42.66,42.8,42.61,42.8,53106.0,40.096,40.2275,40.049,40.2275,53106.0
2022-10-18 12:20:00,42.8,42.84,42.73,42.73,57010.0,40.2275,40.2651,40.1617,40.1617,57010.0
2022-10-18 12:25:00,42.74,42.75,42.66,42.7,22937.0,40.1711,40.1805,40.096,40.1335,22937.0
2022-10-18 12:30:00,42.7,42.71,42.67,42.7,26585.0,40.1335,40.1429,40.1054,40.1335,26585.0
2022-10-18 12:35:00,42.7,42.76,42.69,42.75,101956.0,40.1335,40.1899,40.1241,40.1805,101956.0
2022-10-18 12:40:00,42.74,42.86,42.74,42.83,38232.0,40.1711,40.2839,40.1711,40.2557,38232.0
2022-10-18 12:45:00,42.83,42.84,42.77,42.84,29199.0,40.2557,40.2651,40.1993,40.2651,29199.0
2022-10-18 12:50:00,42.83,42.89,42.8,42.88,59771.0,40.2557,40.3121,40.2275,40.3027,59771.0
2022-10-18 12:55:00,42.88,42.88,42.74,42.75,49982.0,40.3027,40.3027,40.1711,40.1805,49982.0
2022-10-18 13:00:00,42.76,42.78,42.67,42.68,42110.0,40.1899,40.2087,40.1054,40.1147,42110.0
2022-10-18 13:05:00,42.66,42.7,42.64,42.69,48525.0,40.096,40.1335,40.0772,40.1241,48525.0
2022-10-18 13:10:00,42.69,42.79,42.68,42.77,66026.0,40.1241,40.2181,40.1147,40.1993,66026.0
2022-10-18 13:15:00,42.77,42.91,42.76,42.91,38223.0,40.1993,40.3309,40.1899,40.3309,38223.0
2022-10-18 13:20:00,42.91,42.98,42.88,42.94,47950.0,40.3309,40.3967,40.3027,40.3591,47950.0
2022-10-18 13:25:00,42.93,42.98,42.93,42.97,25285.0,40.3497,40.3967,40.3497,40.3873,25285.0
2022-10-18 13:30:00,42.97,43.02,42.93,43.0,45115.0,40.3873,40.4343,40.3497,40.4155,45115.0
2022-10-18 13:35:00,43.0,43.03,42.98,43.02,31275.0,40.4155,40.4437,40.3967,40.4343,31275.0
2022-10-18 13:40:00,43.02,43.08,43.01,43.06,36576.0,40.4343,40.4907,40.4249,40.4719,36576.0
2022-10-18 13:45:00,43.05,43.07,42.95,43.02,60106.0,40.4625,40.4813,40.3685,40.4343,60106.0
2022-10-18 13:50:00,43.02,43.07,42.97,43.05,66941.0,40.4343,40.4813,40.3873,40.4625,66941.0
2022-10-18 13:55:00,43.05,43.1,43.02,43.1,47941.0,40.4625,40.5095,40.4343,40.5095,47941.0
2022-10-18 14:00:00,43.09,43.12,43.01,43.04,100942.0,40.5001,40.5283,40.4249,40.4531,100942.0
2022-10-18 14:05:00,43.05,43.1,43.01,43.02,57571.0,40.4625,40.5095,40.4249,40.4343,57571.0
2022-10-18 14:10:00,43.02,43.06,43.0,43.04,77892.0,40.4343,40.4719,40.4155,40.4531,77892.0
2022-10-18 14:15:00,43.03,43.06,43.01,43.03,101477.0,40.4437,40.4719,40.4249,40.4437,101477.0
2022-10-18 14:20:00,43.02,43.22,43.0,43.22,79950.0,40.4343,40.6223,40.4155,40.6223,79950.0
2022-10-18 14:25:00,43.22,43.25,43.17,43.2,89750.0,40.6223,40.6505,40.5753,40.6035,89750.0
2022-10-18 14:30:00,43.21,43.31,43.19,43.3,41482.0,40.6129,40.7069,40.5941,40.6975,41482.0
2022-10-18 14:35:00,43.3,43.31,43.2,43.23,61736.0,40.6975,40.7069,40.6035,40.6317,61736.0
2022-10-18 14:40:00,43.24,43.32,43.2,43.22,51547.0,40.6411,40.7163,40.6035,40.6223,51547.0
2022-10-18 14:45:00,43.22,43.27,43.16,43.23,55818.0,40.6223,40.6693,40.5659,40.6317,55818.0
2022-10-18 14:50:00,43.23,43.26,43.16,43.25,38703.0,40.6317,40.6599,40.5659,40.6505,38703.0
2022-10-18 14:55:00,43.25,43.27,43.2,43.23,35255.0,40.6505,40.6693,40.6035,40.6317,35255.0
2022-10-18 15:00:00,43.23,43.26,43.16,43.24,67374.0,40.6317,40.6599,40.5659,40.6411,67374.0
2022-10-18 15:05:00,43.23,43.25,43.18,43.18,75764.0,40.6317,40.6505,40.5847,40.5847,75764.0
2022-10-18 15:10:00,43.18,43.21,43.14,43.19,69410.0,40.5847,40.6129,40.5471,40.5941,69410.0
2022-10-18 15:15:00,43.19,43.19,43.12,43.15,41835.0,40.5941,40.5941,40.5283,40.5565,41835.0
2022-10-18 15:20:00,43.15,43.23,43.14,43.19,63463.0,40.5565,40.6317,40.5471,40.5941,63463.0
2022-10-18 15:25:00,43.19,43.19,43.11,43.15,73014.0,40.5941,40.5941,40.5189,40.5565,73014.0
2022-10-18 15:30:00,43.15,43.22,43.11,43.18,68039.0,40.5565,40.6223,40.5189,40.5847,68039.0
2022-10-18 15:35:00,43.19,43.21,43.11,43.16,126023.0,40.5941,40.6129,40.5189,40.5659,126023.0
2022-10-18 15:40:00,43.16,43.22,43.15,43.15,127406.0,40.5659,40.6223,40.5565,40.5565,127406.0
2022-10-18 15:45:00,43.16,43.16,43.08,43.09,153553.0,40.5659,40.5659,40.4907,40.5001,153553.0
2022-10-18 15:50:00,43.1,43.2,43.09,43.2,275217.0,40.5095,40.6035,40.5001,40.6035,275217.0
2022-10-18 15:55:00,43.2,43.21,43.03,43.19,759993.0,40.6035,40.6129,40.4437,40.5941,759993.0
2022-10-19 09:30:00,43.28,43.56,43.28,43.55,154292.0,40.6787,40.9419,40.6787,40.9325,154292.0
2022-10-19 09:35:00,43.53,43.62,43.46,43.54,59766.0,40.9137,40.9983,40.8479,40.9231,59766.0
2022-10-19 09:40:00,43.54,43.59,43.34,43.4,52115.0,40.9231,40.9701,40.7351,40.7915,52115.0
2022-10-19 09:45:00,43.39,43.57,43.32,43.37,62581.0,40.7821,40.9513,40.7163,40.7633,62581.0
2022-10-19 09:50:00,43.35,43.66,43.35,43.59,59471.0,40.7445,41.0358,40.7445,40.9701,59471.0
2022-10-19 09:55:00,43.61,43.61,43.44,43.48,58696.0,40.9889,40.9889,40.8291,40.8667,58696.0
2022-10-19 10:00:00,43.48,43.65,43.47,43.59,46853.0,40.8667,41.0264,40.8573,40.9701,46853.0
2022-10-19 10:05:00,43.59,43.62,43.45,43.47,28384.0,40.9701,40.9983,40.8385,40.8573,28384.0
2022-10-19 10:10:00,43.47,43.58,43.43,43.56,39185.0,40.8573,40.9607,40.8197,40.9419,39185.0
2022-10-19 10:15:00,43.56,43.62,43.42,43.45,48107.0,40.9419,40.9983,40.8103,40.8385,48107.0
2022-10-19 10:20:00,43.45,43.48,43.42,43.43,43022.0,40.8385,40.8667,40.8103,40.8197,43022.0
2022-10-19 10:25:00,43.42,43.51,43.42,43.46,59354.0,40.8103,40.8949,40.8103,40.8479,59354.0
2022-10-19 10:30:00,43.46,43.47,43.31,43.36,41576.0,40.8479,40.8573,40.7069,40.7539,41576.0
2022-10-19 10:35:00,43.35,43.37,43.29,43.33,50200.0,40.7445,40.7633,40.6881,40.7257,50200.0
2022-10-19 10:40:00,43.33,43.39,43.31,43.34,49580.0,40.7257,40.7821,40.7069,40.7351,49580.0
2022-10-19 10:45:00,43.34,43.38,43.24,43.28,82302.0,40.7351,40.7727,40.6411,40.6787,82302.0
2022-10-19 10:50:00,43.28,43.3,43.21,43.27,68539.0,40.6787,40.6975,40.6129,40.6693,68539.0
2022-10-19 10:55:00,43.26,43.28,43.19,43.28,79796.0,40.6599,40.6787,40.5941,40.6787,79796.0
2022-10-19 11:00:00,43.29,43.34,43.26,43.27,115458.0,40.6881,40.7351,40.6599,40.6693,115458.0
2022-10-19 11:05:00,43.27,43.29,43.19,43.2,110726.0,40.6693,40.6881,40.5941,40.6035,110726.0
2022-10-19 11:10:00,43.21,43.37,43.2,43.33,43915.0,40.6129,40.7633,40.6035,40.7257,43915.0
2022-10-19 11:15:00,43.32,43.34,43.26,43.3,60669.0,40.7163,40.7351,40.6599,40.6975,60669.0
2022-10-19 11:20:00,43.3,43.31,43.23,43.3,28440.0,40.6975,40.7069,40.6317,40.6975,28440.0
2022-10-19 11:25:00,43.3,43.3,43.22,43.23,42251.0,40.6975,40.6975,40.6223,40.6317,42251.0
2022-10-19 11:30:00,43.23,43.32,43.19,43.28,44711.0,40.6317,40.7163,40.5941,40.6787,44711.0
2022-10-19 11:35:00,43.27,43.34,43.22,43.32,89516.0,40.6693,40.7351,40.6223,40.7163,89516.0
2022-10-19 11:40:00,43.32,43.35,43.25,43.28,108976.0,40.7163,40.7445,40.6505,40.6787,108976.0
2022-10-19 11:45:00,43.28,43.39,43.26,43.34,45816.0,40.6787,40.7821,40.6599,40.7351,45816.0
2022-10-19 11:50:00,43.35,43.45,43.31,43.4,35878.0,40.7445,40.8385,40.7069,40.7915,35878.0
2022-10-19 11:55:00,43.39,43.42,43.34,43.41,65681.0,40.7821,40.8103,40.7351,40.8009,65681.0
2022-10-19 12:00:00,43.41,43.49,43.41,43.48,44674.0,40.8009,40.8761,40.8009,40.8667,44674.0
2022-10-19 12:05:00,43.48,43.51,43.46,43.49,56180.0,40.8667,40.8949,40.8479,40.8761,56180.0
2022-10-19 12:10:00,43.49,43.57,43.49,43.55,54559.0,40.8761,40.9513,40.8761,40.9325,54559.0
2022-10-19 12:15:00,43.56,43.62,43.52,43.62,96893.0,40.9419,40.9983,40.9043,40.9983,96893.0
2022-10-19 12:20:00,43.62,43.62,43.49,43.51,116404.0,40.9983,40.9983,40.8761,40.8949,116404.0
2022-10-19 12:25:00,43.52,43.54,43.46,43.52,28099.0,40.9043,40.9231,40.8479,40.9043,28099.0
2022-10-19 12:30:00,43.5,43.55,43.5,43.53,24478.0,40.8855,40.9325,40.8855,40.9137,24478.0
2022-10-19 12:35:00,43.52,43.53,43.44,43.44,29378.0,40.9043,40.9137,40.8291,40.8291,29378.0
2022-10-19 12:40:00,43.45,43.46,43.26,43.29,55513.0,40.8385,40.8479,40.6599,40.6881,55513.0
2022-10-19 12:45:00,43.28,43.29,43.11,43.13,62415.0,40.6787,40.6881,40.5189,40.5377,62415.0
2022-10-19 12:50:00,43.12,43.23,43.11,43.19,47797.0,40.5283,40.6317,40.5189,40.5941,47797.0
2022-10-19 12:55:00,43.2,43.23,43.17,43.2,41913.0,40.6035,40.6317,40.5753,40.6035,41913.0
2022-10-19 13:00:00,43.2,43.2,43.04,43.05,40227.0,40.6035,40.6035,40.4531,40.4625,40227.0
2022-10-19 13:05:00,43.04,43.08,43.02,43.08,50209.0,40.4531,40.4907,40.4343,40.4907,50209.0
2022-10-19 13:10:00,43.08,43.1,43.05,43.05,65777.0,40.4907,40.5095,40.4625,40.4625,65777.0
2022-10-19 13:15:00,43.05,43.07,42.98,43.0,78085.0,40.4625,40.4813,40.3967,40.4155,78085.0
2022-10-19 13:20:00,43.0,43.05,42.99,43.04,53592.0,40.4155,40.4625,40.4061,40.4531,53592.0
2022-10-19 13:25:00,43.04,43.2,43.02,43.13,32529.0,40.4531,40.6035,40.4343,40.5377,32529.0
2022-10-19 13:30:00,43.13,43.22,43.1,43.16,35610.0,40.5377,40.6223,40.5095,40.5659,35610.0
2022-10-19 13:35:00,43.15,43.17,43.08,43.09,32229.0,40.5565,40.5753,40.4907,40.5001,32229.0
2022-10-19 13:40:00,43.09,43.13,43.07,43.12,38488.0,40.5001,40.5377,40.4813,40.5283,38488.0
2022-10-19 13:45:00,43.13,43.16,43.06,43.08,33752.0,40.5377,40.5659,40.4719,40.4907,33752.0
2022-10-19 13:50:00,43.08,43.13,43.07,43.1,82403.0,40.4907,40.5377,40.4813,40.5095,82403.0
2022-10-19 13:55:00,43.1,43.15,43.06,43.14,78605.0,40.5095,40.5565,40.4719,40.5471,78605.0
2022-10-19 14:00:00,43.15,43.25,43.11,43.24,42299.0,40.5565,40.6505,40.5189,40.6411,42299.0
2022-10-19 14:05:00,43.25,43.28,43.2,43.22,35892.0,40.6505,40.6787,40.6035,40.6223,35892.0
2022-10-19 14:10:00,43.22,43.24,43.19,43.23,26575.0,40.6223,40.6411,40.5941,40.6317,26575.0
2022-10-19 14:15:00,43.23,43.24,43.19,43.2,48505.0,40.6317,40.6411,40.5941,40.6035,48505.0
2022-10-19 14:20:00,43.21,43.21,43.15,43.16,30102.0,40.6129,40.6129,40.5565,40.5659,30102.0
2022-10-19 14:25:00,43.16,43.19,43.09,43.13,34979.0,40.5659,40.5941,40.5001,40.5377,34979.0
2022-10-19 14:30:00,43.13,43.2,43.12,43.19,37332.0,40.5377,40.6035,40.5283,40.5941,37332.0
2022-10-19 14:35:00,43.19,43.2,43.11,43.12,34241.0,40.5941,40.6035,40.5189,40.5283,34241.0
2022-10-19 14:40:00,43.12,43.13,43.07,43.08,41809.0,40.5283,40.5377,40.4813,40.4907,41809.0
2022-10-19 14:45:00,43.09,43.12,43.07,43.08,44890.0,40.5001,40.5283,40.4813,40.4907,44890.0
2022-10-19 14:50:00,43.07,43.09,43.04,43.07,40416.0,40.4813,40.5001,40.4531,40.4813,40416.0
2022-10-19 14:55:00,43.07,43.1,43.04,43.07,45339.0,40.4813,40.5095,40.4531,40.4813,45339.0
2022-10-19 15:00:00,43.07,43.09,43.02,43.02,48286.0,40.4813,40.5001,40.4343,40.4343,48286.0
2022-10-19 15:05:00,43.03,43.1,43.02,43.05,53359.0,40.4437,40.5095,40.4343,40.4625,53359.0
2022-10-19 15:10:00,43.05,43.07,42.98,43.0,122945.0,40.4625,40.4813,40.3967,40.4155,122945.0
2022-10-19 15:15:00,42.99,43.13,42.97,43.11,155728.0,40.4061,40.5377,40.3873,40.5189,155728.0
2022-10-19 15:20:00,43.1,43.11,43.03,43.03,54035.0,40.5095,40.5189,40.4437,40.4437,54035.0
2022-10-19 15:25:00,43.03,43.06,43.0,43.01,62257.0,40.4437,40.4719,40.4155,40.4249,62257.0
2022-10-19 15:30:00,43.01,43.02,42.97,43.0,79742.0,40.4249,40.4343,40.3873,40.4155,79742.0
2022-10-19 15:35:00,43.0,43.06,42.98,43.02,77945.0,40.4155,40.4719,40.3967,40.4343,77945.0
2022-10-19 15:40:00,43.02,43.05,42.94,42.99,121091.0,40.4343,40.4625,40.3591,40.4061,121091.0
2022-10-19 15:45:00,42.99,43.01,42.91,42.98,191078.0,40.4061,40.4249,40.3309,40.3967,191078.0
2022-10-19 15:50:00,42.98,43.03,42.92,42.98,325345.0,40.3967,40.4437,40.3403,40.3967,325345.0
2022-10-19 15:55:00,42.98,42.98,42.91,42.94,618769.0,40.3967,40.3967,40.3309,40.3591,618769.0
2022-10-20 09:30:00,42.94,43.09,42.6,42.72,96047.0,40.3591,40.5001,40.0396,40.1523,96047.0
2022-10-20 09:35:00,42.73,42.75,42.54,42.56,34652.0,40.1617,40.1805,39.9832,40.002,34652.0
2022-10-20 09:40:00,42.55,42.57,42.41,42.45,42311.0,39.9926,40.0114,39.861,39.8986,42311.0
2022-10-20 09:45:00,42.47,42.68,42.46,42.59,99196.0,39.9174,40.1147,39.908,40.0302,99196.0
2022-10-20 09:50:00,42.57,42.67,42.53,42.64,58448.0,40.0114,40.1054,39.9738,40.0772,58448.0
2022-10-20 09:55:00,42.64,42.76,42.61,42.66,50356.0,40.0772,40.1899,40.049,40.096,50356.0
2022-10-20 10:00:00,42.66,42.71,42.55,42.65,43818.0,40.096,40.1429,39.9926,40.0866,43818.0
2022-10-20 10:05:00,42.64,42.74,42.63,42.72,42771.0,40.0772,40.1711,40.0678,40.1523,42771.0
2022-10-20 10:10:00,42.73,42.76,42.69,42.7,44265.0,40.1617,40.1899,40.1241,40.1335,44265.0
2022-10-20 10:15:00,42.7,42.74,42.67,42.72,35991.0,40.1335,40.1711,40.1054,40.1523,35991.0
2022-10-20 10:20:00,42.72,42.83,42.72,42.82,32273.0,40.1523,40.2557,40.1523,40.2463,32273.0
2022-10-20 10:25:00,42.83,42.88,42.76,42.87,45587.0,40.2557,40.3027,40.1899,40.2933,45587.0
2022-10-20 10:30:00,42.87,42.94,42.84,42.84,21979.0,40.2933,40.3591,40.2651,40.2651,21979.0
2022-10-20 10:35:00,42.85,42.85,42.68,42.7,47779.0,40.2745,40.2745,40.1147,40.1335,47779.0
2022-10-20 10:40:00,42.69,42.7,42.63,42.67,51609.0,40.1241,40.1335,40.0678,40.1054,51609.0
2022-10-20 10:45:00,42.66,42.66,42.59,42.61,39179.0,40.096,40.096,40.0302,40.049,39179.0
2022-10-20 10:50:00,42.61,42.75,42.61,42.74,16266.0,40.049,40.1805,40.049,40.1711,16266.0
2022-10-20 10:55:00,42.73,42.81,42.73,42.78,30602.0,40.1617,40.2369,40.1617,40.2087,30602.0
2022-10-20 11:00:00,42.78,42.84,42.74,42.79,72379.0,40.2087,40.2651,40.1711,40.2181,72379.0
2022-10-20 11:05:00,42.81,42.89,42.81,42.89,59140.0,40.2369,40.3121,40.2369,40.3121,59140.0
2022-10-20 11:10:00,42.88,42.95,42.87,42.93,128932.0,40.3027,40.3685,40.2933,40.3497,128932.0
2022-10-20 11:15:00,42.92,42.93,42.72,42.73,32784.0,40.3403,40.3497,40.1523,40.1617,32784.0
2022-10-20 11:20:00,42.74,42.76,42.67,42.68,30914.0,40.1711,40.1899,40.1054,40.1147,30914.0
2022-10-20 11:25:00,42.69,42.82,42.68,42.8,58828.0,40.1241,40.2463,40.1147,40.2275,58828.0
2022-10-20 11:30:00,42.8,42.88,42.8,42.88,36616.0,40.2275,40.3027,40.2275,40.3027,36616.0
2022-10-20 11:35:00,42.87,42.9,42.84,42.88,20113.0,40.2933,40.3215,40.2651,40.3027,20113.0
2022-10-20 11:40:00,42.88,42.88,42.71,42.72,18296.0,40.3027,40.3027,40.1429,40.1523,18296.0
2022-10-20 11:45:00,42.72,42.73,42.66,42.69,26742.0,40.1523,40.1617,40.096,40.1241,26742.0
2022-10-20 11:50:00,42.69,42.71,42.64,42.64,24780.0,40.1241,40.1429,40.0772,40.0772,24780.0
2022-10-20 11:55:00,42.62,42.63,42.55,42.55,22087.0,40.0584,40.0678,39.9926,39.9926,22087.0
2022-10-20 12:00:00,42.55,42.55,42.41,42.47,48146.0,39.9926,39.9926,39.861,39.9174,48146.0
2022-10-20 12:05:00,42.47,42.48,42.31,42.37,49782.0,39.9174,39.9268,39.767,39.8234,49782.0
2022-10-20 12:10:00,42.37,42.41,42.31,42.33,30497.0,39.8234,39.861,39.767,39.7858,30497.0
2022-10-20 12:15:00,42.32,42.37,42.3,42.33,51283.0,39.7764,39.8234,39.7576,39.7858,51283.0
2022-10-20 12:20:00,42.32,42.43,42.3,42.41,57732.0,39.7764,39.8798,39.7576,39.861,57732.0
2022-10-20 12:25:00,42.41,42.45,42.37,42.44,54725.0,39.861,39.8986,39.8234,39.8892,54725.0
2022-10-20 12:30:00,42.44,42.44,42.28,42.29,56887.0,39.8892,39.8892,39.7388,39.7482,56887.0
2022-10-20 12:35:00,42.29,42.3,42.19,42.19,22878.0,39.7482,39.7576,39.6542,39.6542,22878.0
2022-10-20 12:40:00,42.2,42.27,42.2,42.23,25072.0,39.6636,39.7294,39.6636,39.6918,25072.0
2022-10-20 12:45:00,42.23,42.24,42.17,42.18,23341.0,39.6918,39.7012,39.6354,39.6448,23341.0
2022-10-20 12:50:00,42.18,42.18,42.13,42.17,22724.0,39.6448,39.6448,39.5978,39.6354,22724.0
2022-10-20 12:55:00,42.17,42.27,42.16,42.27,14451.0,39.6354,39.7294,39.626,39.7294,14451.0
2022-10-20 13:00:00,42.26,42.35,42.21,42.35,67723.0,39.72,39.8046,39.673,39.8046,67723.0
2022-10-20 13:05:00,42.34,42.34,42.19,42.3,30827.0,39.7952,39.7952,39.6542,39.7576,30827.0
2022-10-20 13:10:00,42.3,42.4,42.29,42.35,29597.0,39.7576,39.8516,39.7482,39.8046,29597.0
2022-10-20 13:15:00,42.34,42.36,42.32,42.33,19151.0,39.7952,39.814,39.7764,39.7858,19151.0
2022-10-20 13:20:00,42.33,42.43,42.33,42.38,27545.0,39.7858,39.8798,39.7858,39.8328,27545.0
2022-10-20 13:25:00,42.38,42.43,42.35,42.36,35425.0,39.8328,39.8798,39.8046,39.814,35425.0
2022-10-20 13:30:00,42.36,42.41,42.34,42.41,28229.0,39.814,39.861,39.7952,39.861,28229.0
2022-10-20 13:35:00,42.41,42.42,42.31,42.33,36149.0,39.861,39.8704,39.767,39.7858,36149.0
2022-10-20 13:40:00,42.32,42.35,42.27,42.3,30711.0,39.7764,39.8046,39.7294,39.7576,30711.0
2022-10-20 13:45:00,42.3,42.3,42.21,42.21,47966.0,39.7576,39.7576,39.673,39.673,47966.0
2022-10-20 13:50:00,42.21,42.22,42.12,42.13,62049.0,39.673,39.6824,39.5884,39.5978,62049.0
2022-10-20 13:55:00,42.13,42.23,42.11,42.21,127677.0,39.5978,39.6918,39.579,39.673,127677.0
2022-10-20 14:00:00,42.21,42.23,42.14,42.15,30636.0,39.673,39.6918,39.6072,39.6166,30636.0
2022-10-20 14:05:00,42.16,42.19,42.12,42.18,30338.0,39.626,39.6542,39.5884,39.6448,30338.0
2022-10-20 14:10:00,42.18,42.21,42.14,42.21,23128.0,39.6448,39.673,39.6072,39.673,23128.0
2022-10-20 14:15:00,42.2,42.24,42.19,42.23,38255.0,39.6636,39.7012,39.6542,39.6918,38255.0
2022-10-20 14:20:00,42.22,42.26,42.19,42.2,22415.0,39.6824,39.72,39.6542,39.6636,22415.0
2022-10-20 14:25:00,42.21,42.23,42.16,42.19,26690.0,39.673,39.6918,39.626,39.6542,26690.0
2022-10-20 14:30:00,42.19,42.24,42.17,42.24,18156.0,39.6542,39.7012,39.6354,39.7012,18156.0
2022-10-20 14:35:00,42.23,42.26,42.21,42.24,20585.0,39.6918,39.72,39.673,39.7012,20585.0
2022-10-20 14:40:00,42.25,42.26,42.2,42.21,44939.0,39.7106,39.72,39.6636,39.673,44939.0
2022-10-20 14:45:00,42.22,42.25,42.2,42.23,20457.0,39.6824,39.7106,39.6636,39.6918,20457.0
2022-10-20 14:50:00,42.23,42.31,42.18,42.3,32723.0,39.6918,39.767,39.6448,39.7576,32723.0
2022-10-20 14:55:00,42.3,42.32,42.24,42.25,46794.0,39.7576,39.7764,39.7012,39.7106,46794.0
2022-10-20 15:00:00,42.26,42.28,42.22,42.25,35550.0,39.72,39.7388,39.6824,39.7106,35550.0
2022-10-20 15:05:00,42.25,42.29,42.24,42.26,89119.0,39.7106,39.7482,39.7012,39.72,89119.0
2022-10-20 15:10:00,42.25,42.28,42.2,42.26,49596.0,39.7106,39.7388,39.6636,39.72,49596.0
2022-10-20 15:15:00,42.26,42.26,42.22,42.24,79415.0,39.72,39.72,39.6824,39.7012,79415.0
2022-10-20 15:20:00,42.23,42.26,42.19,42.25,43620.0,39.6918,39.72,39.6542,39.7106,43620.0
2022-10-20 15:25:00,42.24,42.25,42.17,42.24,57032.0,39.7012,39.7106,39.6354,39.7012,57032.0
2022-10-20 15:30:00,42.23,42.27,42.16,42.17,84781.0,39.6918,39.7294,39.626,39.6354,84781.0
2022-10-20 15:35:00,42.18,42.23,42.14,42.14,70135.0,39.6448,39.6918,39.6072,39.6072,70135.0
2022-10-20 15:40:00,42.14,42.17,42.09,42.16,89088.0,39.6072,39.6354,39.5602,39.626,89088.0
2022-10-20 15:45:00,42.16,42.21,42.1,42.18,126882.0,39.626,39.673,39.5696,39.6448,126882.0
2022-10-20 15:50:00,42.18,42.29,42.17,42.22,317734.0,39.6448,39.7482,39.6354,39.6824,317734.0
2022-10-20 15:55:00,42.22,42.23,42.15,42.16,440731.0,39.6824,39.6918,39.6166,39.626,440731.0
2022-10-21 09:30:00,42.34,42.51,42.15,42.46,287652.0,39.7952,39.955,39.6166,39.908,287652.0
2022-10-21 09:35:00,42.46,42.6,42.36,42.48,30072.0,39.908,40.0396,39.814,39.9268,30072.0
2022-10-21 09:40:00,42.52,42.87,42.5,42.87,42195.0,39.9644,40.2933,39.9456,40.2933,42195.0
2022-10-21 09:45:00,42.86,43.11,42.86,42.95,77431.0,40.2839,40.5189,40.2839,40.3685,77431.0
2022-10-21 09:50:00,42.97,43.26,42.89,43.25,51557.0,40.3873,40.6599,40.3121,40.6505,51557.0
2022-10-21 09:55:00,43.27,43.33,43.13,43.33,48238.0,40.6693,40.7257,40.5377,40.7257,48238.0
2022-10-21 10:00:00,43.32,43.38,43.27,43.38,59757.0,40.7163,40.7727,40.6693,40.7727,59757.0
2022-10-21 10:05:00,43.39,43.46,43.28,43.35,71812.0,40.7821,40.8479,40.6787,40.7445,71812.0
2022-10-21 10:10:00,43.35,43.45,43.26,43.43,93414.0,40.7445,40.8385,40.6599,40.8197,93414.0
2022-10-21 10:15:00,43.45,43.51,43.39,43.4,77358.0,40.8385,40.8949,40.7821,40.7915,77358.0
2022-10-21 10:20:00,43.41,43.51,43.39,43.43,64006.0,40.8009,40.8949,40.7821,40.8197,64006.0
2022-10-21 10:25:00,43.42,43.47,43.35,43.38,79793.0,40.8103,40.8573,40.7445,40.7727,79793.0
2022-10-21 10:30:00,43.38,43.46,43.33,43.36,75693.0,40.7727,40.8479,40.7257,40.7539,75693.0
2022-10-21 10:35:00,43.37,43.51,43.35,43.48,170464.0,40.7633,40.8949,40.7445,40.8667,170464.0
2022-10-21 10:40:00,43.48,43.65,43.48,43.6,54182.0,40.8667,41.0264,40.8667,40.9795,54182.0
2022-10-21 10:45:00,43.59,43.61,43.44,43.61,70360.0,40.9701,40.9889,40.8291,40.9889,70360.0
2022-10-21 10:50:00,43.62,43.62,43.51,43.51,56582.0,40.9983,40.9983,40.8949,40.8949,56582.0
2022-10-21 10:55:00,43.5,43.5,43.4,43.44,103067.0,40.8855,40.8855,40.7915,40.8291,103067.0
2022-10-21 11:00:00,43.44,43.45,43.34,43.41,118292.0,40.8291,40.8385,40.7351,40.8009,118292.0
2022-10-21 11:05:00,43.41,43.47,43.39,43.41,31726.0,40.8009,40.8573,40.7821,40.8009,31726.0
2022-10-21 11:10:00,43.42,43.57,43.42,43.52,41950.0,40.8103,40.9513,40.8103,40.9043,41950.0
2022-10-21 11:15:00,43.51,43.52,43.41,43.46,54755.0,40.8949,40.9043,40.8009,40.8479,54755.0
2022-10-21 11:20:00,43.46,43.55,43.41,43.42,79450.0,40.8479,40.9325,40.8009,40.8103,79450.0
2022-10-21 11:25:00,43.42,43.48,43.35,43.41,62082.0,40.8103,40.8667,40.7445,40.8009,62082.0
2022-10-21 11:30:00,43.42,43.61,43.41,43.53,42862.0,40.8103,40.9889,40.8009,40.9137,42862.0
2022-10-21 11:35:00,43.52,43.53,43.33,43.41,29944.0,40.9043,40.9137,40.7257,40.8009,29944.0
2022-10-21 11:40:00,43.41,43.49,43.35,43.47,33291.0,40.8009,40.8761,40.7445,40.8573,33291.0
2022-10-21 11:45:00,43.46,43.54,43.46,43.51,41654.0,40.8479,40.9231,40.8479,40.8949,41654.0
2022-10-21 11:50:00,43.5,43.56,43.46,43.49,51161.0,40.8855,40.9419,40.8479,40.8761,51161.0
2022-10-21 11:55:00,43.49,43.58,43.46,43.58,33980.0,40.8761,40.9607,40.8479,40.9607,33980.0
2022-10-21 12:00:00,43.58,43.75,43.58,43.75,34132.0,40.9607,41.1204,40.9607,41.1204,34132.0
2022-10-21 12:05:00,43.75,43.75,43.66,43.7,36588.0,41.1204,41.1204,41.0358,41.0734,36588.0
2022-10-21 12:10:00,43.69,43.69,43.6,43.66,29798.0,41.064,41.064,40.9795,41.0358,29798.0
2022-10-21 12:15:00,43.66,43.66,43.55,43.58,25422.0,41.0358,41.0358,40.9325,40.9607,25422.0
2022-10-21 12:20:00,43.57,43.65,43.56,43.65,23274.0,40.9513,41.0264,40.9419,41.0264,23274.0
2022-10-21 12:25:00,43.66,43.68,43.55,43.58,30360.0,41.0358,41.0546,40.9325,40.9607,30360.0
2022-10-21 12:30:00,43.59,43.65,43.59,43.65,19682.0,40.9701,41.0264,40.9701,41.0264,19682.0
2022-10-21 12:35:00,43.65,43.69,43.63,43.65,26712.0,41.0264,41.064,41.0077,41.0264,26712.0
2022-10-21 12:40:00,43.66,43.73,43.65,43.72,32055.0,41.0358,41.1016,41.0264,41.0922,32055.0
2022-10-21 12:45:00,43.73,43.78,43.7,43.75,35678.0,41.1016,41.1486,41.0734,41.1204,35678.0
2022-10-21 12:50:00,43.76,43.79,43.75,43.77,27288.0,41.1298,41.158,41.1204,41.1392,27288.0
2022-10-21 12:55:00,43.78,43.84,43.78,43.82,71034.0,41.1486,41.205,41.1486,41.1862,71034.0
2022-10-21 13:00:00,43.81,43.83,43.78,43.82,52712.0,41.1768,41.1956,41.1486,41.1862,52712.0
2022-10-21 13:05:00,43.81,43.82,43.77,43.79,30864.0,41.1768,41.1862,41.1392,41.158,30864.0
2022-10-21 13:10:00,43.79,43.81,43.77,43.78,24011.0,41.158,41.1768,41.1392,41.1486,24011.0
2022-10-21 13:15:00,43.79,43.8,43.72,43.79,36450.0,41.158,41.1674,41.0922,41.158,36450.0
2022-10-21 13:20:00,43.78,43.79,43.66,43.67,37840.0,41.1486,41.158,41.0358,41.0452,37840.0
2022-10-21 13:25:00,43.68,43.69,43.64,43.66,21401.0,41.0546,41.064,41.017,41.0358,21401.0
2022-10-21 13:30:00,43.66,43.77,43.65,43.74,34798.0,41.0358,41.1392,41.0264,41.111,34798.0
2022-10-21 13:35:00,43.74,43.79,43.69,43.71,21623.0,41.111,41.158,41.064,41.0828,21623.0
2022-10-21 13:40:00,43.71,43.72,43.63,43.65,50525.0,41.0828,41.0922,41.0077,41.0264,50525.0
2022-10-21 13:45:00,43.65,43.77,43.65,43.76,23548.0,41.0264,41.1392,41.0264,41.1298,23548.0
2022-10-21 13:50:00,43.76,43.81,43.74,43.79,22432.0,41.1298,41.1768,41.111,41.158,22432.0
2022-10-21 13:55:00,43.79,43.8,43.74,43.8,19933.0,41.158,41.1674,41.111,41.1674,19933.0
2022-10-21 14:00:00,43.79,43.81,43.76,43.8,19051.0,41.158,41.1768,41.1298,41.1674,19051.0
2022-10-21 14:05:00,43.8,43.86,43.8,43.86,50492.0,41.1674,41.2238,41.1674,41.2238,50492.0
2022-10-21 14:10:00,43.86,43.88,43.8,43.8,36435.0,41.2238,41.2426,41.1674,41.1674,36435.0
2022-10-21 14:15:00,43.8,43.84,43.75,43.79,28248.0,41.1674,41.205,41.1204,41.158,28248.0
2022-10-21 14:20:00,43.8,43.82,43.77,43.8,22181.0,41.1674,41.1862,41.1392,41.1674,22181.0
2022-10-21 14:25:00,43.8,43.85,43.79,43.84,32227.0,41.1674,41.2144,41.158,41.205,32227.0
2022-10-21 14:30:00,43.85,43.88,43.76,43.82,57256.0,41.2144,41.2426,41.1298,41.1862,57256.0
2022-10-21 14:35:00,43.82,43.84,43.79,43.83,32390.0,41.1862,41.205,41.158,41.1956,32390.0
2022-10-21 14:40:00,43.83,43.87,43.82,43.84,27351.0,41.1956,41.2332,41.1862,41.205,27351.0
2022-10-21 14:45:00,43.83,43.85,43.78,43.8,41578.0,41.1956,41.2144,41.1486,41.1674,41578.0
2022-10-21 14:50:00,43.81,43.82,43.7,43.76,68251.0,41.1768,41.1862,41.0734,41.1298,68251.0
2022-10-21 14:55:00,43.76,43.86,43.75,43.85,33946.0,41.1298,41.2238,41.1204,41.2144,33946.0
2022-10-21 15:00:00,43.86,43.88,43.81,43.84,58481.0,41.2238,41.2426,41.1768,41.205,58481.0
2022-10-21 15:05:00,43.84,43.89,43.84,43.88,39927.0,41.205,41.252,41.205,41.2426,39927.0
2022-10-21 15:10:00,43.88,43.95,43.87,43.93,37633.0,41.2426,41.3084,41.2332,41.2896,37633.0
2022-10-21 15:15:00,43.93,43.97,43.9,43.93,50309.0,41.2896,41.3272,41.2614,41.2896,50309.0
2022-10-21 15:20:00,43.92,43.95,43.9,43.91,41471.0,41.2802,41.3084,41.2614,41.2708,41471.0
2022-10-21 15:25:00,43.91,43.92,43.85,43.86,44447.0,41.2708,41.2802,41.2144,41.2238,44447.0
2022-10-21 15:30:00,43.86,43.86,43.77,43.81,74605.0,41.2238,41.2238,41.1392,41.1768,74605.0
2022-10-21 15:35:00,43.8,43.81,43.68,43.69,153523.0,41.1674,41.1768,41.0546,41.064,153523.0
2022-10-21 15:40:00,43.69,43.75,43.68,43.73,170873.0,41.064,41.1204,41.0546,41.1016,170873.0
2022-10-21 15:45:00,43.74,43.74,43.69,43.72,120628.0,41.111,41.111,41.064,41.0922,120628.0
2022-10-21 15:50:00,43.72,43.76,43.62,43.66,204880.0,41.0922,41.1298,40.9983,41.0358,204880.0
2022-10-21 15:55:00,43.66,43.67,43.61,43.64,375583.0,41.0358,41.0452,40.9889,41.017,375583.0
2022-10-24 09:30:00,43.73,44.0,43.69,43.87,102464.0,41.1016,41.3554,41.064,41.2332,102464.0
2022-10-24 09:35:00,43.85,44.06,43.85,43.95,42188.0,41.2144,41.4118,41.2144,41.3084,42188.0
2022-10-24 09:40:00,43.94,43.94,43.8,43.9,30937.0,41.299,41.299,41.1674,41.2614,30937.0
2022-10-24 09:45:00,43.92,44.17,43.83,43.85,60658.0,41.2802,41.5152,41.1956,41.2144,60658.0
2022-10-24 09:50:00,43.84,43.94,43.76,43.89,36170.0,41.205,41.299,41.1298,41.252,36170.0
2022-10-24 09:55:00,43.89,44.01,43.85,43.89,36188.0,41.252,41.3648,41.2144,41.252,36188.0
2022-10-24 10:00:00,43.89,43.89,43.62,43.63,91619.0,41.252,41.252,40.9983,41.0077,91619.0
2022-10-24 10:05:00,43.62,43.65,43.53,43.55,81701.0,40.9983,41.0264,40.9137,40.9325,81701.0
2022-10-24 10:10:00,43.56,43.57,43.48,43.55,53494.0,40.9419,40.9513,40.8667,40.9325,53494.0
2022-10-24 10:15:00,43.53,43.53,43.32,43.34,57137.0,40.9137,40.9137,40.7163,40.7351,57137.0
2022-10-24 10:20:00,43.33,43.35,43.05,43.11,44226.0,40.7257,40.7445,40.4625,40.5189,44226.0
2022-10-24 10:25:00,43.11,43.19,43.07,43.18,65425.0,40.5189,40.5941,40.4813,40.5847,65425.0
2022-10-24 10:30:00,43.17,43.23,43.08,43.19,83890.0,40.5753,40.6317,40.4907,40.5941,83890.0
2022-10-24 10:35:00,43.19,43.28,43.18,43.21,95718.0,40.5941,40.6787,40.5847,40.6129,95718.0
2022-10-24 10:40:00,43.21,43.3,42.99,43.03,99699.0,40.6129,40.6975,40.4061,40.4437,99699.0
2022-10-24 10:45:00,43.02,43.03,42.84,42.87,110020.0,40.4343,40.4437,40.2651,40.2933,110020.0
2022-10-24 10:50:00,42.87,43.06,42.85,42.98,138958.0,40.2933,40.4719,40.2745,40.3967,138958.0
2022-10-24 10:55:00,42.98,43.13,42.94,43.09,46813.0,40.3967,40.5377,40.3591,40.5001,46813.0
2022-10-24 11:00:00,43.08,43.15,42.98,43.09,47225.0,40.4907,40.5565,40.3967,40.5001,47225.0
2022-10-24 11:05:00,43.09,43.17,43.07,43.12,46425.0,40.5001,40.5753,40.4813,40.5283,46425.0
2022-10-24 11:10:00,43.11,43.22,43.1,43.19,51991.0,40.5189,40.6223,40.5095,40.5941,51991.0
2022-10-24 11:15:00,43.19,43.21,43.09,43.11,41291.0,40.5941,40.6129,40.5001,40.5189,41291.0
2022-10-24 11:20:00,43.11,43.31,43.1,43.3,52211.0,40.5189,40.7069,40.5095,40.6975,52211.0
2022-10-24 11:25:00,43.3,43.37,43.24,43.34,37171.0,40.6975,40.7633,40.6411,40.7351,37171.0
2022-10-24 11:30:00,43.36,43.36,43.27,43.31,24613.0,40.7539,40.7539,40.6693,40.7069,24613.0
2022-10-24 11:35:00,43.31,43.34,43.28,43.32,25240.0,40.7069,40.7351,40.6787,40.7163,25240.0
2022-10-24 11:40:00,43.32,43.34,43.27,43.29,30848.0,40.7163,40.7351,40.6693,40.6881,30848.0
2022-10-24 11:45:00,43.28,43.31,43.23,43.31,31288.0,40.6787,40.7069,40.6317,40.7069,31288.0
2022-10-24 11:50:00,43.32,43.48,43.31,43.47,21871.0,40.7163,40.8667,40.7069,40.8573,21871.0
2022-10-24 11:55:00,43.47,43.51,43.45,43.47,23406.0,40.8573,40.8949,40.8385,40.8573,23406.0
2022-10-24 12:00:00,43.46,43.49,43.41,43.43,25629.0,40.8479,40.8761,40.8009,40.8197,25629.0
2022-10-24 12:05:00,43.43,43.44,43.37,43.39,28165.0,40.8197,40.8291,40.7633,40.7821,28165.0
2022-10-24 12:10:00,43.39,43.49,43.38,43.48,33953.0,40.7821,40.8761,40.7727,40.8667,33953.0
2022-10-24 12:15:00,43.49,43.56,43.46,43.54,25500.0,40.8761,40.9419,40.8479,40.9231,25500.0
2022-10-24 12:20:00,43.55,43.68,43.54,43.67,18187.0,40.9325,41.0546,40.9231,41.0452,18187.0
2022-10-24 12:25:00,43.68,43.71,43.66,43.69,14500.0,41.0546,41.0828,41.0358,41.064,14500.0
2022-10-24 12:30:00,43.69,43.69,43.6,43.65,39728.0,41.064,41.064,40.9795,41.0264,39728.0
2022-10-24 12:35:00,43.65,43.73,43.63,43.73,57313.0,41.0264,41.1016,41.0077,41.1016,57313.0
2022-10-24 12:40:00,43.73,43.73,43.58,43.65,20599.0,41.1016,41.1016,40.9607,41.0264,20599.0
2022-10-24 12:45:00,43.66,43.66,43.57,43.59,14415.0,41.0358,41.0358,40.9513,40.9701,14415.0
2022-10-24 12:50:00,43.59,43.62,43.57,43.62,7273.0,40.9701,40.9983,40.9513,40.9983,7273.0
2022-10-24 12:55:00,43.62,43.65,43.53,43.54,22616.0,40.9983,41.0264,40.9137,40.9231,22616.0
2022-10-24 13:00:00,43.55,43.58,43.55,43.58,11989.0,40.9325,40.9607,40.9325,40.9607,11989.0
2022-10-24 13:05:00,43.57,43.58,43.52,43.54,18001.0,40.9513,40.9607,40.9043,40.9231,18001.0
2022-10-24 13:10:00,43.54,43.56,43.51,43.54,17147.0,40.9231,40.9419,40.8949,40.9231,17147.0
2022-10-24 13:15:00,43.54,43.57,43.52,43.52,13707.0,40.9231,40.9513,40.9043,40.9043,13707.0
2022-10-24 13:20:00,43.52,43.53,43.42,43.46,25464.0,40.9043,40.9137,40.8103,40.8479,25464.0
2022-10-24 13:25:00,43.47,43.52,43.46,43.5,22198.0,40.8573,40.9043,40.8479,40.8855,22198.0
2022-10-24 13:30:00,43.5,43.57,43.48,43.54,21554.0,40.8855,40.9513,40.8667,40.9231,21554.0
2022-10-24 13:35:00,43.54,43.58,43.54,43.55,21172.0,40.9231,40.9607,40.9231,40.9325,21172.0
2022-10-24 13:40:00,43.55,43.59,43.55,43.58,16179.0,40.9325,40.9701,40.9325,40.9607,16179.0
2022-10-24 13:45:00,43.58,43.58,43.5,43.54,21248.0,40.9607,40.9607,40.8855,40.9231,21248.0
2022-10-24 13:50:00,43.53,43.54,43.5,43.54,24470.0,40.9137,40.9231,40.8855,40.9231,24470.0
2022-10-24 13:55:00,43.53,43.57,43.52,43.53,21647.0,40.9137,40.9513,40.9043,40.9137,21647.0
2022-10-24 14:00:00,43.53,43.64,43.52,43.63,23794.0,40.9137,41.017,40.9043,41.0077,23794.0
2022-10-24 14:05:00,43.64,43.65,43.59,43.61,19455.0,41.017,41.0264,40.9701,40.9889,19455.0
2022-10-24 14:10:00,43.61,43.61,43.56,43.59,33748.0,40.9889,40.9889,40.9419,40.9701,33748.0
2022-10-24 14:15:00,43.6,43.66,43.59,43.65,27949.0,40.9795,41.0358,40.9701,41.0264,27949.0
2022-10-24 14:20:00,43.65,43.7,43.62,43.7,26132.0,41.0264,41.0734,40.9983,41.0734,26132.0
2022-10-24 14:25:00,43.7,43.76,43.68,43.7,42651.0,41.0734,41.1298,41.0546,41.0734,42651.0
2022-10-24 14:30:00,43.67,43.7,43.59,43.62,66320.0,41.0452,41.0734,40.9701,40.9983,66320.0
2022-10-24 14:35:00,43.62,43.62,43.6,43.61,20695.0,40.9983,40.9983,40.9795,40.9889,20695.0
2022-10-24 14:40:00,43.61,43.68,43.59,43.67,94494.0,40.9889,41.0546,40.9701,41.0452,94494.0
2022-10-24 14:45:00,43.66,43.7,43.65,43.69,15807.0,41.0358,41.0734,41.0264,41.064,15807.0
2022-10-24 14:50:00,43.69,43.73,43.65,43.73,25102.0,41.064,41.1016,41.0264,41.1016,25102.0
2022-10-24 14:55:00,43.73,43.74,43.67,43.69,83489.0,41.1016,41.111,41.0452,41.064,83489.0
2022-10-24 15:00:00,43.69,43.7,43.65,43.66,48135.0,41.064,41.0734,41.0264,41.0358,48135.0
2022-10-24 15:05:00,43.66,43.79,43.63,43.79,78456.0,41.0358,41.158,41.0077,41.158,78456.0
2022-10-24 15:10:00,43.78,43.85,43.77,43.84,19481.0,41.1486,41.2144,41.1392,41.205,19481.0
2022-10-24 15:15:00,43.85,43.89,43.83,43.89,72056.0,41.2144,41.252,41.1956,41.252,72056.0
2022-10-24 15:20:00,43.89,43.89,43.8,43.84,32713.0,41.252,41.252,41.1674,41.205,32713.0
2022-10-24 15:25:00,43.83,43.85,43.78,43.8,46271.0,41.1956,41.2144,41.1486,41.1674,46271.0
2022-10-24 15:30:00,43.8,43.86,43.79,43.84,39187.0,41.1674,41.2238,41.158,41.205,39187.0
2022-10-24 15:35:00,43.84,43.86,43.79,43.86,36389.0,41.205,41.2238,41.158,41.2238,36389.0
2022-10-24 15:40:00,43.86,43.91,43.82,43.9,44270.0,41.2238,41.2708,41.1862,41.2614,44270.0
2022-10-24 15:45:00,43.9,43.91,43.85,43.9,85631.0,41.2614,41.2708,41.2144,41.2614,85631.0
2022-10-24 15:50:00,43.9,43.94,43.85,43.93,175139.0,41.2614,41.299,41.2144,41.2896,175139.0
2022-10-24 15:55:00,43.93,44.02,43.89,43.98,355636.0,41.2896,41.3742,41.252,41.3366,355636.0
2022-10-25 09:30:00,43.83,44.02,43.75,43.99,92297.0,41.1956,41.3742,41.1204,41.346,92297.0
2022-10-25 09:35:00,43.98,43.99,43.79,43.87,34795.0,41.3366,41.346,41.158,41.2332,34795.0
2022-10-25 09:40:00,43.88,44.12,43.77,44.12,48645.0,41.2426,41.4682,41.1392,41.4682,48645.0
2022-10-25 09:45:00,44.13,44.26,44.11,44.18,45076.0,41.4776,41.5998,41.4588,41.5246,45076.0
2022-10-25 09:50:00,44.18,44.32,44.1,44.32,51717.0,41.5246,41.6562,41.4494,41.6562,51717.0
2022-10-25 09:55:00,44.31,44.4,44.3,44.4,34364.0,41.6468,41.7314,41.6374,41.7314,34364.0
2022-10-25 10:00:00,44.4,44.45,44.33,44.43,41556.0,41.7314,41.7784,41.6656,41.7596,41556.0
2022-10-25 10:05:00,44.43,44.45,44.33,44.34,68196.0,41.7596,41.7784,41.6656,41.675,68196.0
2022-10-25 10:10:00,44.34,44.56,44.34,44.56,38897.0,41.675,41.8818,41.675,41.8818,38897.0
2022-10-25 10:15:00,44.56,44.62,44.53,44.61,42268.0,41.8818,41.9381,41.8536,41.9287,42268.0
2022-10-25 10:20:00,44.61,44.67,44.55,44.64,30138.0,41.9287,41.9851,41.8724,41.9569,30138.0
2022-10-25 10:25:00,44.63,44.67,44.56,44.61,24898.0,41.9475,41.9851,41.8818,41.9287,24898.0
2022-10-25 10:30:00,44.61,44.69,44.59,44.61,28295.0,41.9287,42.0039,41.91,41.9287,28295.0
2022-10-25 10:35:00,44.61,44.72,44.6,44.69,53148.0,41.9287,42.0321,41.9193,42.0039,53148.0
2022-10-25 10:40:00,44.69,44.76,44.65,44.72,43047.0,42.0039,42.0697,41.9663,42.0321,43047.0
2022-10-25 10:45:00,44.71,44.71,44.56,44.59,31752.0,42.0227,42.0227,41.8818,41.91,31752.0
2022-10-25 10:50:00,44.58,44.67,44.57,44.66,29368.0,41.9006,41.9851,41.8912,41.9757,29368.0
2022-10-25 10:55:00,44.67,44.7,44.48,44.49,41098.0,41.9851,42.0133,41.8066,41.816,41098.0
2022-10-25 11:00:00,44.5,44.59,44.48,44.57,44093.0,41.8254,41.91,41.8066,41.8912,44093.0
2022-10-25 11:05:00,44.57,44.63,44.56,44.58,31770.0,41.8912,41.9475,41.8818,41.9006,31770.0
2022-10-25 11:10:00,44.58,44.59,44.53,44.57,25394.0,41.9006,41.91,41.8536,41.8912,25394.0
2022-10-25 11:15:00,44.57,44.57,44.46,44.51,33671.0,41.8912,41.8912,41.7878,41.8348,33671.0
2022-10-25 11:20:00,44.5,44.62,44.5,44.6,55383.0,41.8254,41.9381,41.8254,41.9193,55383.0
2022-10-25 11:25:00,44.61,44.66,44.58,44.66,19615.0,41.9287,41.9757,41.9006,41.9757,19615.0
2022-10-25 11:30:00,44.66,44.71,44.63,44.69,31457.0,41.9757,42.0227,41.9475,42.0039,31457.0
2022-10-25 11:35:00,44.69,44.75,44.66,44.73,18460.0,42.0039,42.0603,41.9757,42.0415,18460.0
2022-10-25 11:40:00,44.73,44.75,44.68,44.7,21807.0,42.0415,42.0603,41.9945,42.0133,21807.0
2022-10-25 11:45:00,44.7,44.73,44.66,44.72,15009.0,42.0133,42.0415,41.9757,42.0321,15009.0
2022-10-25 11:50:00,44.72,44.72,44.67,44.67,18109.0,42.0321,42.0321,41.9851,41.9851,18109.0
2022-10-25 11:55:00,44.67,44.72,44.65,44.69,16428.0,41.9851,42.0321,41.9663,42.0039,16428.0
2022-10-25 12:00:00,44.69,44.74,44.69,44.74,22465.0,42.0039,42.0509,42.0039,42.0509,22465.0
2022-10-25 12:05:00,44.74,44.88,44.74,44.87,26298.0,42.0509,42.1825,42.0509,42.1731,26298.0
2022-10-25 12:10:00,44.86,44.89,44.84,44.86,23064.0,42.1637,42.1919,42.1449,42.1637,23064.0
2022-10-25 12:15:00,44.87,44.87,44.81,44.81,16202.0,42.1731,42.1731,42.1167,42.1167,16202.0
2022-10-25 12:20:00,44.81,44.85,44.8,44.81,24346.0,42.1167,42.1543,42.1073,42.1167,24346.0
2022-10-25 12:25:00,44.82,44.83,44.76,44.79,15714.0,42.1261,42.1355,42.0697,42.0979,15714.0
2022-10-25 12:30:00,44.78,44.85,44.78,44.82,28268.0,42.0885,42.1543,42.0885,42.1261,28268.0
2022-10-25 12:35:00,44.81,44.82,44.77,44.78,25370.0,42.1167,42.1261,42.0791,42.0885,25370.0
2022-10-25 12:40:00,44.77,44.78,44.74,44.75,42449.0,42.0791,42.0885,42.0509,42.0603,42449.0
2022-10-25 12:45:00,44.76,44.76,44.71,44.72,33451.0,42.0697,42.0697,42.0227,42.0321,33451.0
2022-10-25 12:50:00,44.72,44.76,44.7,44.71,20483.0,42.0321,42.0697,42.0133,42.0227,20483.0
2022-10-25 12:55:00,44.72,44.8,44.72,44.8,16046.0,42.0321,42.1073,42.0321,42.1073,16046.0
2022-10-25 13:00:00,44.8,44.81,44.71,44.73,26257.0,42.1073,42.1167,42.0227,42.0415,26257.0
2022-10-25 13:05:00,44.73,44.79,44.71,44.79,16457.0,42.0415,42.0979,42.0227,42.0979,16457.0
2022-10-25 13:10:00,44.79,44.83,44.78,44.81,20234.0,42.0979,42.1355,42.0885,42.1167,20234.0
2022-10-25 13:15:00,44.83,44.85,44.8,44.83,19543.0,42.1355,42.1543,42.1073,42.1355,19543.0
2022-10-25 13:20:00,44.83,44.83,44.79,44.79,35854.0,42.1355,42.1355,42.0979,42.0979,35854.0
2022-10-25 13:25:00,44.8,44.87,44.79,44.87,24914.0,42.1073,42.1731,42.0979,42.1731,24914.0
2022-10-25 13:30:00,44.87,44.93,44.86,44.9,27356.0,42.1731,42.2295,42.1637,42.2013,27356.0
2022-10-25 13:35:00,44.91,44.91,44.83,44.84,14170.0,42.2107,42.2107,42.1355,42.1449,14170.0
2022-10-25 13:40:00,44.84,44.85,44.82,44.84,19469.0,42.1449,42.1543,42.1261,42.1449,19469.0
2022-10-25 13:45:00,44.83,44.85,44.77,44.79,36680.0,42.1355,42.1543,42.0791,42.0979,36680.0
2022-10-25 13:50:00,44.79,44.81,44.77,44.81,23632.0,42.0979,42.1167,42.0791,42.1167,23632.0
2022-10-25 13:55:00,44.81,44.83,44.79,44.82,23446.0,42.1167,42.1355,42.0979,42.1261,23446.0
2022-10-25 14:00:00,44.82,44.88,44.8,44.87,34949.0,42.1261,42.1825,42.1073,42.1731,34949.0
2022-10-25 14:05:00,44.87,44.87,44.77,44.8,33431.0,42.1731,42.1731,42.0791,42.1073,33431.0
2022-10-25 14:10:00,44.8,44.85,44.78,44.79,23061.0,42.1073,42.1543,42.0885,42.0979,23061.0
2022-10-25 14:15:00,44.79,44.82,44.78,44.82,22414.0,42.0979,42.1261,42.0885,42.1261,22414.0
2022-10-25 14:20:00,44.82,44.84,44.81,44.82,18467.0,42.1261,42.1449,42.1167,42.1261,18467.0
2022-10-25 14:25:00,44.82,44.83,44.78,44.82,52151.0,42.1261,42.1355,42.0885,42.1261,52151.0
2022-10-25 14:30:00,44.82,44.82,44.76,44.8,36781.0,42.1261,42.1261,42.0697,42.1073,36781.0
2022-10-25 14:35:00,44.8,44.82,44.79,44.82,22725.0,42.1073,42.1261,42.0979,42.1261,22725.0
2022-10-25 14:40:00,44.82,44.82,44.7,44.71,36864.0,42.1261,42.1261,42.0133,42.0227,36864.0
2022-10-25 14:45:00,44.7,44.78,44.69,44.77,36159.0,42.0133,42.0885,42.0039,42.0791,36159.0
2022-10-25 14:50:00,44.77,44.78,44.73,44.73,33067.0,42.0791,42.0885,42.0415,42.0415,33067.0
2022-10-25 14:55:00,44.73,44.74,44.62,44.67,52456.0,42.0415,42.0509,41.9381,41.9851,52456.0
2022-10-25 15:00:00,44.66,44.67,44.6,44.65,38939.0,41.9757,41.9851,41.9193,41.9663,38939.0
2022-10-25 15:05:00,44.65,44.69,44.63,44.67,44666.0,41.9663,42.0039,41.9475,41.9851,44666.0
2022-10-25 15:10:00,44.67,44.75,44.66,44.75,31529.0,41.9851,42.0603,41.9757,42.0603,31529.0
2022-10-25 15:15:00,44.75,44.75,44.68,44.7,39652.0,42.0603,42.0603,41.9945,42.0133,39652.0
2022-10-25 15:20:00,44.7,44.73,44.68,44.7,83124.0,42.0133,42.0415,41.9945,42.0133,83124.0
2022-10-25 15:25:00,44.7,44.76,44.69,44.76,38995.0,42.0133,42.0697,42.0039,42.0697,38995.0
2022-10-25 15:30:00,44.76,44.81,44.74,44.79,54241.0,42.0697,42.1167,42.0509,42.0979,54241.0
2022-10-25 15:35:00,44.79,44.81,44.76,44.78,66614.0,42.0979,42.1167,42.0697,42.0885,66614.0
2022-10-25 15:40:00,44.77,44.82,44.74,44.8,69956.0,42.0791,42.1261,42.0509,42.1073,69956.0
2022-10-25 15:45:00,44.8,44.8,44.72,44.73,105230.0,42.1073,42.1073,42.0321,42.0415,105230.0
2022-10-25 15:50:00,44.73,44.75,44.66,44.66,203891.0,42.0415,42.0603,41.9757,41.9757,203891.0
2022-10-25 15:55:00,44.66,44.77,44.66,44.76,338437.0,41.9757,42.0791,41.9757,42.0697,338437.0
2022-10-26 09:30:00,44.93,45.48,44.92,45.45,115880.0,42.2295,42.7465,42.2201,42.7183,115880.0
2022-10-26 09:35:00,45.44,45.52,45.39,45.48,47167.0,42.7089,42.7841,42.6619,42.7465,47167.0
2022-10-26 09:40:00,45.47,45.47,45.13,45.14,76974.0,42.7371,42.7371,42.4175,42.4269,76974.0
2022-10-26 09:45:00,45.14,45.26,45.07,45.2,48757.0,42.4269,42.5397,42.3611,42.4833,48757.0
2022-10-26 09:50:00,45.2,45.22,45.06,45.06,40054.0,42.4833,42.5021,42.3517,42.3517,40054.0
2022-10-26 09:55:00,45.06,45.09,45.01,45.07,26553.0,42.3517,42.3799,42.3047,42.3611,26553.0
2022-10-26 10:00:00,45.11,45.38,45.11,45.36,68731.0,42.3987,42.6525,42.3987,42.6337,68731.0
2022-10-26 10:05:00,45.35,45.51,45.34,45.5,41405.0,42.6243,42.7747,42.6149,42.7653,41405.0
2022-10-26 10:10:00,45.51,45.52,45.43,45.48,28402.0,42.7747,42.7841,42.6995,42.7465,28402.0
2022-10-26 10:15:00,45.48,45.65,45.45,45.62,48748.0,42.7465,42.9062,42.7183,42.878,48748.0
2022-10-26 10:20:00,45.63,45.66,45.55,45.55,42458.0,42.8874,42.9156,42.8123,42.8123,42458.0
2022-10-26 10:25:00,45.55,45.63,45.54,45.54,32519.0,42.8123,42.8874,42.8029,42.8029,32519.0
2022-10-26 10:30:00,45.55,45.59,45.48,45.52,116597.0,42.8123,42.8498,42.7465,42.7841,116597.0
2022-10-26 10:35:00,45.51,45.64,45.46,45.5,149094.0,42.7747,42.8968,42.7277,42.7653,149094.0
2022-10-26 10:40:00,45.51,45.66,45.51,45.66,29814.0,42.7747,42.9156,42.7747,42.9156,29814.0
2022-10-26 10:45:00,45.65,45.69,45.62,45.68,31187.0,42.9062,42.9438,42.878,42.9344,31187.0
2022-10-26 10:50:00,45.68,45.72,45.57,45.62,42534.0,42.9344,42.972,42.831,42.878,42534.0
2022-10-26 10:55:00,45.62,45.63,45.51,45.52,29108.0,42.878,42.8874,42.7747,42.7841,29108.0
2022-10-26 11:00:00,45.52,45.73,45.48,45.68,53412.0,42.7841,42.9814,42.7465,42.9344,53412.0
2022-10-26 11:05:00,45.68,45.7,45.61,45.64,89318.0,42.9344,42.9532,42.8686,42.8968,89318.0
2022-10-26 11:10:00,45.66,45.72,45.66,45.7,23366.0,42.9156,42.972,42.9156,42.9532,23366.0
2022-10-26 11:15:00,45.71,45.74,45.65,45.65,47669.0,42.9626,42.9908,42.9062,42.9062,47669.0
2022-10-26 11:20:00,45.65,45.65,45.55,45.55,47245.0,42.9062,42.9062,42.8123,42.8123,47245.0
2022-10-26 11:25:00,45.55,45.59,45.48,45.56,39549.0,42.8123,42.8498,42.7465,42.8216,39549.0
2022-10-26 11:30:00,45.57,45.65,45.56,45.65,38021.0,42.831,42.9062,42.8216,42.9062,38021.0
2022-10-26 11:35:00,45.65,45.71,45.64,45.7,23324.0,42.9062,42.9626,42.8968,42.9532,23324.0
2022-10-26 11:40:00,45.7,45.77,45.69,45.74,32419.0,42.9532,43.019,42.9438,42.9908,32419.0
2022-10-26 11:45:00,45.73,45.78,45.72,45.77,30064.0,42.9814,43.0284,42.972,43.019,30064.0
2022-10-26 11:50:00,45.78,45.79,45.74,45.78,21826.0,43.0284,43.0378,42.9908,43.0284,21826.0
2022-10-26 11:55:00,45.78,45.8,45.73,45.79,28410.0,43.0284,43.0472,42.9814,43.0378,28410.0
2022-10-26 12:00:00,45.79,45.89,45.77,45.89,37759.0,43.0378,43.1318,43.019,43.1318,37759.0
2022-10-26 12:05:00,45.89,45.91,45.8,45.84,80922.0,43.1318,43.1506,43.0472,43.0848,80922.0
2022-10-26 12:10:00,45.84,45.85,45.78,45.79,22443.0,43.0848,43.0942,43.0284,43.0378,22443.0
2022-10-26 12:15:00,45.79,45.79,45.73,45.73,42373.0,43.0378,43.0378,42.9814,42.9814,42373.0
2022-10-26 12:20:00,45.73,45.74,45.68,45.73,24138.0,42.9814,42.9908,42.9344,42.9814,24138.0
2022-10-26 12:25:00,45.72,45.73,45.66,45.66,25468.0,42.972,42.9814,42.9156,42.9156,25468.0
2022-10-26 12:30:00,45.66,45.72,45.65,45.69,23804.0,42.9156,42.972,42.9062,42.9438,23804.0
2022-10-26 12:35:00,45.68,45.69,45.6,45.62,48689.0,42.9344,42.9438,42.8592,42.878,48689.0
2022-10-26 12:40:00,45.62,45.65,45.6,45.62,29563.0,42.878,42.9062,42.8592,42.878,29563.0
2022-10-26 12:45:00,45.62,45.64,45.57,45.59,29710.0,42.878,42.8968,42.831,42.8498,29710.0
2022-10-26 12:50:00,45.59,45.66,45.53,45.53,50993.0,42.8498,42.9156,42.7935,42.7935,50993.0
2022-10-26 12:55:00,45.53,45.59,45.48,45.54,38176.0,42.7935,42.8498,42.7465,42.8029,38176.0
2022-10-26 13:00:00,45.54,45.54,45.46,45.5,36746.0,42.8029,42.8029,42.7277,42.7653,36746.0
2022-10-26 13:05:00,45.51,45.57,45.49,45.55,21786.0,42.7747,42.831,42.7559,42.8123,21786.0
2022-10-26 13:10:00,45.55,45.65,45.53,45.62,23058.0,42.8123,42.9062,42.7935,42.878,23058.0
2022-10-26 13:15:00,45.62,45.72,45.62,45.71,36178.0,42.878,42.972,42.878,42.9626,36178.0
2022-10-26 13:20:00,45.71,45.72,45.63,45.65,44251.0,42.9626,42.972,42.8874,42.9062,44251.0
2022-10-26 13:25:00,45.64,45.64,45.59,45.63,17473.0,42.8968,42.8968,42.8498,42.8874,17473.0
2022-10-26 13:30:00,45.64,45.68,45.6,45.64,33282.0,42.8968,42.9344,42.8592,42.8968,33282.0
2022-10-26 13:35:00,45.63,45.67,45.51,45.59,57584.0,42.8874,42.925,42.7747,42.8498,57584.0
2022-10-26 13:40:00,45.61,45.66,45.58,45.62,45291.0,42.8686,42.9156,42.8404,42.878,45291.0
2022-10-26 13:45:00,45.62,45.63,45.56,45.59,25918.0,42.878,42.8874,42.8216,42.8498,25918.0
2022-10-26 13:50:00,45.59,45.63,45.57,45.58,17067.0,42.8498,42.8874,42.831,42.8404,17067.0
2022-10-26 13:55:00,45.58,45.59,45.53,45.57,24147.0,42.8404,42.8498,42.7935,42.831,24147.0
2022-10-26 14:00:00,45.57,45.61,45.56,45.59,20621.0,42.831,42.8686,42.8216,42.8498,20621.0
2022-10-26 14:05:00,45.59,45.59,45.55,45.59,19853.0,42.8498,42.8498,42.8123,42.8498,19853.0
2022-10-26 14:10:00,45.58,45.6,45.51,45.51,35997.0,42.8404,42.8592,42.7747,42.7747,35997.0
2022-10-26 14:15:00,45.52,45.52,45.38,45.38,30474.0,42.7841,42.7841,42.6525,42.6525,30474.0
2022-10-26 14:20:00,45.39,45.39,45.32,45.35,16732.0,42.6619,42.6619,42.5961,42.6243,16732.0
2022-10-26 14:25:00,45.34,45.36,45.28,45.3,22098.0,42.6149,42.6337,42.5585,42.5773,22098.0
2022-10-26 14:30:00,45.29,45.32,45.25,45.3,33801.0,42.5679,42.5961,42.5303,42.5773,33801.0
2022-10-26 14:35:00,45.3,45.35,45.29,45.31,34918.0,42.5773,42.6243,42.5679,42.5867,34918.0
2022-10-26 14:40:00,45.3,45.31,45.22,45.24,31187.0,42.5773,42.5867,42.5021,42.5209,31187.0
2022-10-26 14:45:00,45.26,45.32,45.26,45.32,38009.0,42.5397,42.5961,42.5397,42.5961,38009.0
2022-10-26 14:50:00,45.32,45.32,45.26,45.29,30894.0,42.5961,42.5961,42.5397,42.5679,30894.0
2022-10-26 14:55:00,45.29,45.29,45.21,45.22,59181.0,42.5679,42.5679,42.4927,42.5021,59181.0
2022-10-26 15:00:00,45.22,45.22,45.15,45.21,43875.0,42.5021,42.5021,42.4363,42.4927,43875.0
2022-10-26 15:05:00,45.21,45.33,45.2,45.33,36169.0,42.4927,42.6055,42.4833,42.6055,36169.0
2022-10-26 15:10:00,45.33,45.36,45.3,45.36,26343.0,42.6055,42.6337,42.5773,42.6337,26343.0
2022-10-26 15:15:00,45.36,45.39,45.33,45.39,33123.0,42.6337,42.6619,42.6055,42.6619,33123.0
2022-10-26 15:20:00,45.39,45.39,45.34,45.37,23343.0,42.6619,42.6619,42.6149,42.6431,23343.0
2022-10-26 15:25:00,45.37,45.46,45.36,45.46,43850.0,42.6431,42.7277,42.6337,42.7277,43850.0
2022-10-26 15:30:00,45.46,45.51,45.45,45.48,39671.0,42.7277,42.7747,42.7183,42.7465,39671.0
2022-10-26 15:35:00,45.48,45.52,45.44,45.5,60798.0,42.7465,42.7841,42.7089,42.7653,60798.0
2022-10-26 15:40:00,45.5,45.59,45.49,45.59,81408.0,42.7653,42.8498,42.7559,42.8498,81408.0
2022-10-26 15:45:00,45.59,45.63,45.56,45.57,84789.0,42.8498,42.8874,42.8216,42.831,84789.0
2022-10-26 15:50:00,45.58,45.6,45.51,45.55,165743.0,42.8404,42.8592,42.7747,42.8123,165743.0
2022-10-26 15:55:00,45.56,45.56,45.45,45.48,323049.0,42.8216,42.8216,42.7183,42.7465,323049.0
2022-10-27 09:30:00,45.62,45.98,45.61,45.91,80986.0,42.878,43.2164,42.8686,43.1506,80986.0
2022-10-27 09:35:00,45.9,45.98,45.82,45.84,38509.0,43.1412,43.2164,43.066,43.0848,38509.0
2022-10-27 09:40:00,45.82,45.86,45.64,45.76,55020.0,43.066,43.1036,42.8968,43.0096,55020.0
2022-10-27 09:45:00,45.77,45.78,45.52,45.54,53569.0,43.019,43.0284,42.7841,42.8029,53569.0
2022-10-27 09:50:00,45.54,45.61,45.48,45.6,32786.0,42.8029,42.8686,42.7465,42.8592,32786.0
2022-10-27 09:55:00,45.61,45.67,45.6,45.63,18661.0,42.8686,42.925,42.8592,42.8874,18661.0
2022-10-27 10:00:00,45.63,45.85,45.63,45.85,35218.0,42.8874,43.0942,42.8874,43.0942,35218.0
2022-10-27 10:05:00,45.87,45.93,45.78,45.8,31556.0,43.113,43.1694,43.0284,43.0472,31556.0
2022-10-27 10:10:00,45.79,45.84,45.71,45.78,30700.0,43.0378,43.0848,42.9626,43.0284,30700.0
2022-10-27 10:15:00,45.78,45.81,45.72,45.77,31327.0,43.0284,43.0566,42.972,43.019,31327.0
2022-10-27 10:20:00,45.76,45.81,45.73,45.74,15271.0,43.0096,43.0566,42.9814,42.9908,15271.0
2022-10-27 10:25:00,45.73,45.85,45.73,45.8,20708.0,42.9814,43.0942,42.9814,43.0472,20708.0
2022-10-27 10:30:00,45.81,45.88,45.8,45.8,22802.0,43.0566,43.1224,43.0472,43.0472,22802.0
2022-10-27 10:35:00,45.81,45.82,45.71,45.8,22217.0,43.0566,43.066,42.9626,43.0472,22217.0
2022-10-27 10:40:00,45.8,45.81,45.76,45.77,18088.0,43.0472,43.0566,43.0096,43.019,18088.0
2022-10-27 10:45:00,45.77,45.84,45.75,45.82,23363.0,43.019,43.0848,43.0002,43.066,23363.0
2022-10-27 10:50:00,45.83,46.0,45.82,45.93,53524.0,43.0754,43.2352,43.066,43.1694,53524.0
2022-10-27 10:55:00,45.93,45.95,45.85,45.86,31154.0,43.1694,43.1882,43.0942,43.1036,31154.0
2022-10-27 11:00:00,45.85,45.93,45.83,45.89,21033.0,43.0942,43.1694,43.0754,43.1318,21033.0
2022-10-27 11:05:00,45.89,45.91,45.81,45.82,14819.0,43.1318,43.1506,43.0566,43.066,14819.0
2022-10-27 11:10:00,45.81,45.89,45.8,45.86,22139.0,43.0566,43.1318,43.0472,43.1036,22139.0
2022-10-27 11:15:00,45.85,45.88,45.81,45.84,18140.0,43.0942,43.1224,43.0566,43.0848,18140.0
2022-10-27 11:20:00,45.83,45.91,45.82,45.89,17757.0,43.0754,43.1506,43.066,43.1318,17757.0
2022-10-27 11:25:00,45.89,45.9,45.74,45.75,24769.0,43.1318,43.1412,42.9908,43.0002,24769.0
2022-10-27 11:30:00,45.74,45.75,45.63,45.63,21015.0,42.9908,43.0002,42.8874,42.8874,21015.0
2022-10-27 11:35:00,45.64,45.66,45.5,45.51,14785.0,42.8968,42.9156,42.7653,42.7747,14785.0
2022-10-27 11:40:00,45.51,45.58,45.49,45.55,24135.0,42.7747,42.8404,42.7559,42.8123,24135.0
2022-10-27 11:45:00,45.55,45.7,45.53,45.68,20807.0,42.8123,42.9532,42.7935,42.9344,20807.0
2022-10-27 11:50:00,45.68,45.77,45.66,45.77,21679.0,42.9344,43.019,42.9156,43.019,21679.0
2022-10-27 11:55:00,45.78,45.78,45.71,45.75,26064.0,43.0284,43.0284,42.9626,43.0002,26064.0
2022-10-27 12:00:00,45.76,45.87,45.74,45.86,29168.0,43.0096,43.113,42.9908,43.1036,29168.0
2022-10-27 12:05:00,45.86,45.88,45.78,45.81,27215.0,43.1036,43.1224,43.0284,43.0566,27215.0
2022-10-27 12:10:00,45.8,45.83,45.77,45.83,11708.0,43.0472,43.0754,43.019,43.0754,11708.0
2022-10-27 12:15:00,45.84,45.84,45.74,45.75,17273.0,43.0848,43.0848,42.9908,43.0002,17273.0
2022-10-27 12:20:00,45.75,45.78,45.72,45.75,16484.0,43.0002,43.0284,42.972,43.0002,16484.0
2022-10-27 12:25:00,45.75,45.79,45.68,45.7,27781.0,43.0002,43.0378,42.9344,42.9532,27781.0
2022-10-27 12:30:00,45.68,45.79,45.67,45.79,12104.0,42.9344,43.0378,42.925,43.0378,12104.0
2022-10-27 12:35:00,45.79,45.82,45.75,45.8,32233.0,43.0378,43.066,43.0002,43.0472,32233.0
2022-10-27 12:40:00,45.8,45.86,45.79,45.83,29277.0,43.0472,43.1036,43.0378,43.0754,29277.0
2022-10-27 12:45:00,45.82,45.86,45.81,45.85,18435.0,43.066,43.1036,43.0566,43.0942,18435.0
2022-10-27 12:50:00,45.84,45.91,45.82,45.9,24315.0,43.0848,43.1506,43.066,43.1412,24315.0
2022-10-27 12:55:00,45.9,45.94,45.88,45.91,12629.0,43.1412,43.1788,43.1224,43.1506,12629.0
2022-10-27 13:00:00,45.92,45.94,45.89,45.91,18104.0,43.16,43.1788,43.1318,43.1506,18104.0
2022-10-27 13:05:00,45.91,45.97,45.88,45.97,17153.0,43.1506,43.207,43.1224,43.207,17153.0
2022-10-27 13:10:00,45.97,45.98,45.91,45.91,19075.0,43.207,43.2164,43.1506,43.1506,19075.0
2022-10-27 13:15:00,45.91,45.97,45.85,45.96,25775.0,43.1506,43.207,43.0942,43.1976,25775.0
2022-10-27 13:20:00,45.96,46.02,45.94,46.01,14679.0,43.1976,43.254,43.1788,43.2446,14679.0
2022-10-27 13:25:00,46.01,46.01,45.94,45.94,18223.0,43.2446,43.2446,43.1788,43.1788,18223.0
2022-10-27 13:30:00,45.95,45.95,45.89,45.89,13325.0,43.1882,43.1882,43.1318,43.1318,13325.0
2022-10-27 13:35:00,45.9,45.94,45.9,45.92,12109.0,43.1412,43.1788,43.1412,43.16,12109.0
2022-10-27 13:40:00,45.91,45.95,45.89,45.93,11746.0,43.1506,43.1882,43.1318,43.1694,11746.0
2022-10-27 13:45:00,45.94,45.94,45.88,45.9,11096.0,43.1788,43.1788,43.1224,43.1412,11096.0
2022-10-27 13:50:00,45.9,45.9,45.86,45.88,11590.0,43.1412,43.1412,43.1036,43.1224,11590.0
2022-10-27 13:55:00,45.88,45.92,45.84,45.84,21453.0,43.1224,43.16,43.0848,43.0848,21453.0
2022-10-27 14:00:00,45.84,45.89,45.84,45.88,17659.0,43.0848,43.1318,43.0848,43.1224,17659.0
2022-10-27 14:05:00,45.88,45.88,45.82,45.83,16599.0,43.1224,43.1224,43.066,43.0754,16599.0
2022-10-27 14:10:00,45.83,45.85,45.81,45.84,13762.0,43.0754,43.0942,43.0566,43.0848,13762.0
2022-10-27 14:15:00,45.85,45.89,45.84,45.89,16885.0,43.0942,43.1318,43.0848,43.1318,16885.0
2022-10-27 14:20:00,45.88,45.88,45.84,45.88,24599.0,43.1224,43.1224,43.0848,43.1224,24599.0
2022-10-27 14:25:00,45.88,45.9,45.84,45.88,37725.0,43.1224,43.1412,43.0848,43.1224,37725.0
2022-10-27 14:30:00,45.88,45.88,45.81,45.86,22050.0,43.1224,43.1224,43.0566,43.1036,22050.0
2022-10-27 14:35:00,45.85,45.86,45.82,45.83,24023.0,43.0942,43.1036,43.066,43.0754,24023.0
2022-10-27 14:40:00,45.83,45.83,45.8,45.8,23434.0,43.0754,43.0754,43.0472,43.0472,23434.0
2022-10-27 14:45:00,45.8,45.87,45.79,45.84,36502.0,43.0472,43.113,43.0378,43.0848,36502.0
2022-10-27 14:50:00,45.84,45.87,45.83,45.87,16046.0,43.0848,43.113,43.0754,43.113,16046.0
2022-10-27 14:55:00,45.86,45.88,45.78,45.8,33620.0,43.1036,43.1224,43.0284,43.0472,33620.0
2022-10-27 15:00:00,45.8,45.89,45.8,45.87,22985.0,43.0472,43.1318,43.0472,43.113,22985.0
2022-10-27 15:05:00,45.87,45.87,45.74,45.74,33849.0,43.113,43.113,42.9908,42.9908,33849.0
2022-10-27 15:10:00,45.75,45.8,45.73,45.8,22219.0,43.0002,43.0472,42.9814,43.0472,22219.0
2022-10-27 15:15:00,45.79,45.84,45.78,45.82,39482.0,43.0378,43.0848,43.0284,43.066,39482.0
2022-10-27 15:20:00,45.82,45.86,45.82,45.86,25533.0,43.066,43.1036,43.066,43.1036,25533.0
2022-10-27 15:25:00,45.85,45.88,45.83,45.85,32404.0,43.0942,43.1224,43.0754,43.0942,32404.0
2022-10-27 15:30:00,45.86,45.96,45.83,45.9,58261.0,43.1036,43.1976,43.0754,43.1412,58261.0
2022-10-27 15:35:00,45.89,45.9,45.85,45.86,37632.0,43.1318,43.1412,43.0942,43.1036,37632.0
2022-10-27 15:40:00,45.86,45.9,45.83,45.84,46898.0,43.1036,43.1412,43.0754,43.0848,46898.0
2022-10-27 15:45:00,45.84,45.87,45.79,45.86,85376.0,43.0848,43.113,43.0378,43.1036,85376.0
2022-10-27 15:50:00,45.86,45.87,45.69,45.7,112165.0,43.1036,43.113,42.9438,42.9532,112165.0
2022-10-27 15:55:00,45.7,45.74,45.64,45.72,298563.0,42.9532,42.9908,42.8968,42.972,298563.0
2022-10-28 09:30:00,45.95,46.3,45.9,46.19,88170.0,43.1882,43.5172,43.1412,43.4138,88170.0
2022-10-28 09:35:00,46.21,46.27,46.16,46.26,17368.0,43.4326,43.489,43.3856,43.4796,17368.0
2022-10-28 09:40:00,46.27,46.37,46.22,46.24,41979.0,43.489,43.583,43.442,43.4608,41979.0
2022-10-28 09:45:00,46.26,46.32,46.15,46.32,32296.0,43.4796,43.536,43.3762,43.536,32296.0
2022-10-28 09:50:00,46.33,46.49,46.33,46.45,40034.0,43.5454,43.6958,43.5454,43.6582,40034.0
2022-10-28 09:55:00,46.45,46.58,46.45,46.57,67121.0,43.6582,43.7803,43.6582,43.7709,67121.0
2022-10-28 10:00:00,46.57,46.61,46.51,46.61,54202.0,43.7709,43.8085,43.7145,43.8085,54202.0
2022-10-28 10:05:00,46.62,46.67,46.54,46.66,46644.0,43.8179,43.8649,43.7427,43.8555,46644.0
2022-10-28 10:10:00,46.66,46.92,46.65,46.91,55373.0,43.8555,44.0999,43.8461,44.0905,55373.0
2022-10-28 10:15:00,46.92,47.06,46.89,47.02,98137.0,44.0999,44.2315,44.0717,44.1939,98137.0
2022-10-28 10:20:00,47.03,47.1,46.96,47.09,109728.0,44.2033,44.2691,44.1375,44.2597,109728.0
2022-10-28 10:25:00,47.09,47.18,47.08,47.14,37134.0,44.2597,44.3443,44.2503,44.3067,37134.0
2022-10-28 10:30:00,47.14,47.21,47.1,47.18,46859.0,44.3067,44.3725,44.2691,44.3443,46859.0
2022-10-28 10:35:00,47.18,47.3,47.13,47.3,56918.0,44.3443,44.4571,44.2973,44.4571,56918.0
2022-10-28 10:40:00,47.29,47.33,47.26,47.3,47985.0,44.4477,44.4853,44.4195,44.4571,47985.0
2022-10-28 10:45:00,47.3,47.35,47.26,47.32,43710.0,44.4571,44.5041,44.4195,44.4759,43710.0
2022-10-28 10:50:00,47.32,47.41,47.32,47.39,30213.0,44.4759,44.5605,44.4759,44.5417,30213.0
2022-10-28 10:55:00,47.38,47.39,47.23,47.23,75107.0,44.5323,44.5417,44.3913,44.3913,75107.0
2022-10-28 11:00:00,47.23,47.24,46.87,46.9,79109.0,44.3913,44.4007,44.0529,44.0811,79109.0
2022-10-28 11:05:00,46.89,46.91,46.81,46.87,36455.0,44.0717,44.0905,43.9965,44.0529,36455.0
2022-10-28 11:10:00,46.86,46.87,46.7,46.7,33451.0,44.0435,44.0529,43.8931,43.8931,33451.0
2022-10-28 11:15:00,46.71,46.71,46.62,46.68,24083.0,43.9025,43.9025,43.8179,43.8743,24083.0
2022-10-28 11:20:00,46.68,46.84,46.63,46.8,54813.0,43.8743,44.0247,43.8273,43.9871,54813.0
2022-10-28 11:25:00,46.78,46.85,46.76,46.84,13780.0,43.9683,44.0341,43.9495,44.0247,13780.0
2022-10-28 11:30:00,46.83,46.86,46.75,46.77,19815.0,44.0153,44.0435,43.9401,43.9589,19815.0
2022-10-28 11:35:00,46.77,46.83,46.75,46.79,17472.0,43.9589,44.0153,43.9401,43.9777,17472.0
2022-10-28 11:40:00,46.79,46.86,46.79,46.82,8333.0,43.9777,44.0435,43.9777,44.0059,8333.0
2022-10-28 11:45:00,46.82,46.87,46.79,46.86,10935.0,44.0059,44.0529,43.9777,44.0435,10935.0
2022-10-28 11:50:00,46.87,46.89,46.83,46.86,12209.0,44.0529,44.0717,44.0153,44.0435,12209.0
2022-10-28 11:55:00,46.87,46.88,46.76,46.77,21603.0,44.0529,44.0623,43.9495,43.9589,21603.0
2022-10-28 12:00:00,46.78,46.78,46.73,46.75,29447.0,43.9683,43.9683,43.9213,43.9401,29447.0
2022-10-28 12:05:00,46.76,46.76,46.62,46.64,39687.0,43.9495,43.9495,43.8179,43.8367,39687.0
2022-10-28 12:10:00,46.63,46.74,46.63,46.73,15202.0,43.8273,43.9307,43.8273,43.9213,15202.0
2022-10-28 12:15:00,46.73,46.79,46.72,46.73,11490.0,43.9213,43.9777,43.9119,43.9213,11490.0
2022-10-28 12:20:00,46.73,46.75,46.71,46.72,10532.0,43.9213,43.9401,43.9025,43.9119,10532.0
2022-10-28 12:25:00,46.72,46.8,46.71,46.8,6366.0,43.9119,43.9871,43.9025,43.9871,6366.0
2022-10-28 12:30:00,46.79,46.8,46.75,46.8,12392.0,43.9777,43.9871,43.9401,43.9871,12392.0
2022-10-28 12:35:00,46.8,46.83,46.75,46.76,12239.0,43.9871,44.0153,43.9401,43.9495,12239.0
2022-10-28 12:40:00,46.75,46.77,46.72,46.77,11529.0,43.9401,43.9589,43.9119,43.9589,11529.0
2022-10-28 12:45:00,46.76,46.76,46.71,46.75,9115.0,43.9495,43.9495,43.9025,43.9401,9115.0
2022-10-28 12:50:00,46.74,46.78,46.74,46.77,9911.0,43.9307,43.9683,43.9307,43.9589,9911.0
2022-10-28 12:55:00,46.77,46.78,46.75,46.75,7371.0,43.9589,43.9683,43.9401,43.9401,7371.0
2022-10-28 13:00:00,46.76,46.8,46.74,46.8,9585.0,43.9495,43.9871,43.9307,43.9871,9585.0
2022-10-28 13:05:00,46.79,46.81,46.72,46.73,18720.0,43.9777,43.9965,43.9119,43.9213,18720.0
2022-10-28 13:10:00,46.72,46.84,46.72,46.81,23511.0,43.9119,44.0247,43.9119,43.9965,23511.0
2022-10-28 13:15:00,46.82,46.84,46.79,46.79,17296.0,44.0059,44.0247,43.9777,43.9777,17296.0
2022-10-28 13:20:00,46.8,46.81,46.77,46.78,6059.0,43.9871,43.9965,43.9589,43.9683,6059.0
2022-10-28 13:25:00,46.78,46.78,46.74,46.77,19531.0,43.9683,43.9683,43.9307,43.9589,19531.0
2022-10-28 13:30:00,46.77,46.78,46.73,46.73,17612.0,43.9589,43.9683,43.9213,43.9213,17612.0
2022-10-28 13:35:00,46.73,46.74,46.67,46.69,15287.0,43.9213,43.9307,43.8649,43.8837,15287.0
2022-10-28 13:40:00,46.69,46.74,46.68,46.74,14015.0,43.8837,43.9307,43.8743,43.9307,14015.0
2022-10-28 13:45:00,46.75,46.83,46.75,46.79,28548.0,43.9401,44.0153,43.9401,43.9777,28548.0
2022-10-28 13:50:00,46.79,46.84,46.73,46.83,34692.0,43.9777,44.0247,43.9213,44.0153,34692.0
2022-10-28 13:55:00,46.83,46.83,46.67,46.71,22587.0,44.0153,44.0153,43.8649,43.9025,22587.0
2022-10-28 14:00:00,46.71,46.76,46.7,46.73,10437.0,43.9025,43.9495,43.8931,43.9213,10437.0
2022-10-28 14:05:00,46.73,46.78,46.73,46.77,19252.0,43.9213,43.9683,43.9213,43.9589,19252.0
2022-10-28 14:10:00,46.78,46.79,46.75,46.77,14916.0,43.9683,43.9777,43.9401,43.9589,14916.0
2022-10-28 14:15:00,46.77,46.8,46.76,46.78,22294.0,43.9589,43.9871,43.9495,43.9683,22294.0
2022-10-28 14:20:00,46.78,46.8,46.77,46.77,14190.0,43.9683,43.9871,43.9589,43.9589,14190.0
2022-10-28 14:25:00,46.78,46.79,46.75,46.78,21390.0,43.9683,43.9777,43.9401,43.9683,21390.0
2022-10-28 14:30:00,46.78,46.87,46.77,46.87,20922.0,43.9683,44.0529,43.9589,44.0529,20922.0
2022-10-28 14:35:00,46.89,46.91,46.84,46.89,22450.0,44.0717,44.0905,44.0247,44.0717,22450.0
2022-10-28 14:40:00,46.89,46.92,46.85,46.87,30758.0,44.0717,44.0999,44.0341,44.0529,30758.0
2022-10-28 14:45:00,46.86,46.91,46.84,46.86,29468.0,44.0435,44.0905,44.0247,44.0435,29468.0
2022-10-28 14:50:00,46.86,46.89,46.84,46.86,25259.0,44.0435,44.0717,44.0247,44.0435,25259.0
2022-10-28 14:55:00,46.86,46.87,46.8,46.85,33107.0,44.0435,44.0529,43.9871,44.0341,33107.0
2022-10-28 15:00:00,46.85,46.96,46.85,46.89,24920.0,44.0341,44.1375,44.0341,44.0717,24920.0
2022-10-28 15:05:00,46.9,46.91,46.83,46.88,18840.0,44.0811,44.0905,44.0153,44.0623,18840.0
2022-10-28 15:10:00,46.88,46.99,46.88,46.99,29532.0,44.0623,44.1657,44.0623,44.1657,29532.0
2022-10-28 15:15:00,46.99,47.01,46.88,46.89,47597.0,44.1657,44.1845,44.0623,44.0717,47597.0
2022-10-28 15:20:00,46.9,46.9,46.85,46.86,18457.0,44.0811,44.0811,44.0341,44.0435,18457.0
2022-10-28 15:25:00,46.86,46.88,46.83,46.84,35858.0,44.0435,44.0623,44.0153,44.0247,35858.0
2022-10-28 15:30:00,46.83,46.85,46.8,46.8,31820.0,44.0153,44.0341,43.9871,43.9871,31820.0
2022-10-28 15:35:00,46.81,46.87,46.79,46.82,56498.0,43.9965,44.0529,43.9777,44.0059,56498.0
2022-10-28 15:40:00,46.81,46.87,46.79,46.84,55409.0,43.9965,44.0529,43.9777,44.0247,55409.0
2022-10-28 15:45:00,46.84,46.85,46.81,46.84,64618.0,44.0247,44.0341,43.9965,44.0247,64618.0
2022-10-28 15:50:00,46.84,46.88,46.8,46.84,113759.0,44.0247,44.0623,43.9871,44.0247,113759.0
2022-10-28 15:55:00,46.84,46.85,46.74,46.77,236468.0,44.0247,44.0341,43.9307,43.9589,236468.0
2022-10-31 09:30:00,46.76,47.17,46.73,47.07,95104.0,43.9495,44.3349,43.9213,44.2409,95104.0
2022-10-31 09:35:00,47.06,47.07,46.9,46.9,23332.0,44.2315,44.2409,44.0811,44.0811,23332.0
2022-10-31 09:40:00,46.9,47.05,46.89,47.02,98324.0,44.0811,44.2221,44.0717,44.1939,98324.0
2022-10-31 09:45:00,47.02,47.1,46.98,47.02,41729.0,44.1939,44.2691,44.1563,44.1939,41729.0
2022-10-31 09:50:00,47.01,47.05,46.95,47.01,34943.0,44.1845,44.2221,44.1281,44.1845,34943.0
2022-10-31 09:55:00,46.99,46.99,46.78,46.8,23043.0,44.1657,44.1657,43.9683,43.9871,23043.0
2022-10-31 10:00:00,46.8,46.94,46.79,46.9,30717.0,43.9871,44.1187,43.9777,44.0811,30717.0
2022-10-31 10:05:00,46.88,46.95,46.8,46.95,34317.0,44.0623,44.1281,43.9871,44.1281,34317.0
2022-10-31 10:10:00,46.96,47.05,46.92,47.05,28846.0,44.1375,44.2221,44.0999,44.2221,28846.0
2022-10-31 10:15:00,47.05,47.24,47.04,47.16,36699.0,44.2221,44.4007,44.2127,44.3255,36699.0
2022-10-31 10:20:00,47.17,47.24,47.12,47.22,35083.0,44.3349,44.4007,44.2879,44.3819,35083.0
2022-10-31 10:25:00,47.21,47.21,47.08,47.11,26641.0,44.3725,44.3725,44.2503,44.2785,26641.0
2022-10-31 10:30:00,47.1,47.2,47.09,47.15,28610.0,44.2691,44.3631,44.2597,44.3161,28610.0
2022-10-31 10:35:00,47.15,47.15,47.06,47.06,25801.0,44.3161,44.3161,44.2315,44.2315,25801.0
2022-10-31 10:40:00,47.05,47.21,47.05,47.16,33770.0,44.2221,44.3725,44.2221,44.3255,33770.0
2022-10-31 10:45:00,47.16,47.23,47.14,47.15,46539.0,44.3255,44.3913,44.3067,44.3161,46539.0
2022-10-31 10:50:00,47.15,47.15,47.06,47.12,22653.0,44.3161,44.3161,44.2315,44.2879,22653.0
2022-10-31 10:55:00,47.12,47.12,47.07,47.12,28004.0,44.2879,44.2879,44.2409,44.2879,28004.0
2022-10-31 11:00:00,47.13,47.27,47.13,47.27,21842.0,44.2973,44.4289,44.2973,44.4289,21842.0
2022-10-31 11:05:00,47.26,47.32,47.21,47.3,27153.0,44.4195,44.4759,44.3725,44.4571,27153.0
2022-10-31 11:10:00,47.3,47.33,47.28,47.32,19018.0,44.4571,44.4853,44.4383,44.4759,19018.0
2022-10-31 11:15:00,47.31,47.32,47.25,47.25,30545.0,44.4665,44.4759,44.4101,44.4101,30545.0
2022-10-31 11:20:00,47.24,47.24,47.12,47.24,32251.0,44.4007,44.4007,44.2879,44.4007,32251.0
2022-10-31 11:25:00,47.24,47.28,47.19,47.2,23749.0,44.4007,44.4383,44.3537,44.3631,23749.0
2022-10-31 11:30:00,47.2,47.2,47.13,47.17,20809.0,44.3631,44.3631,44.2973,44.3349,20809.0
2022-10-31 11:35:00,47.17,47.19,47.14,47.16,16194.0,44.3349,44.3537,44.3067,44.3255,16194.0
2022-10-31 11:40:00,47.16,47.22,47.13,47.22,23928.0,44.3255,44.3819,44.2973,44.3819,23928.0
2022-10-31 11:45:00,47.22,47.23,47.15,47.19,18192.0,44.3819,44.3913,44.3161,44.3537,18192.0
2022-10-31 11:50:00,47.2,47.24,47.19,47.2,14567.0,44.3631,44.4007,44.3537,44.3631,14567.0
2022-10-31 11:55:00,47.21,47.24,47.05,47.1,32131.0,44.3725,44.4007,44.2221,44.2691,32131.0
2022-10-31 12:00:00,47.11,47.12,47.04,47.12,21177.0,44.2785,44.2879,44.2127,44.2879,21177.0
2022-10-31 12:05:00,47.12,47.13,47.05,47.05,19785.0,44.2879,44.2973,44.2221,44.2221,19785.0
2022-10-31 12:10:00,47.05,47.15,47.05,47.15,21005.0,44.2221,44.3161,44.2221,44.3161,21005.0
2022-10-31 12:15:00,47.16,47.21,47.14,47.14,25951.0,44.3255,44.3725,44.3067,44.3067,25951.0
2022-10-31 12:20:00,47.14,47.14,47.05,47.09,23598.0,44.3067,44.3067,44.2221,44.2597,23598.0
2022-10-31 12:25:00,47.09,47.11,47.06,47.07,15190.0,44.2597,44.2785,44.2315,44.2409,15190.0
2022-10-31 12:30:00,47.06,47.07,47.01,47.02,17413.0,44.2315,44.2409,44.1845,44.1939,17413.0
2022-10-31 12:35:00,47.02,47.07,47.0,47.05,12543.0,44.1939,44.2409,44.1751,44.2221,12543.0
2022-10-31 12:40:00,47.05,47.08,47.02,47.08,15516.0,44.2221,44.2503,44.1939,44.2503,15516.0
2022-10-31 12:45:00,47.07,47.1,47.05,47.09,10083.0,44.2409,44.2691,44.2221,44.2597,10083.0
2022-10-31 12:50:00,47.09,47.13,47.06,47.07,17897.0,44.2597,44.2973,44.2315,44.2409,17897.0
2022-10-31 12:55:00,47.06,47.15,47.06,47.14,19618.0,44.2315,44.3161,44.2315,44.3067,19618.0
2022-10-31 13:00:00,47.14,47.16,47.09,47.1,19421.0,44.3067,44.3255,44.2597,44.2691,19421.0
2022-10-31 13:05:00,47.09,47.2,47.07,47.2,18782.0,44.2597,44.3631,44.2409,44.3631,18782.0
2022-10-31 13:10:00,47.19,47.19,47.11,47.16,17238.0,44.3537,44.3537,44.2785,44.3255,17238.0
2022-10-31 13:15:00,47.16,47.16,47.09,47.13,14920.0,44.3255,44.3255,44.2597,44.2973,14920.0
2022-10-31 13:20:00,47.13,47.24,47.12,47.23,15030.0,44.2973,44.4007,44.2879,44.3913,15030.0
2022-10-31 13:25:00,47.22,47.25,47.19,47.25,15495.0,44.3819,44.4101,44.3537,44.4101,15495.0
2022-10-31 13:30:00,47.23,47.29,47.22,47.29,14033.0,44.3913,44.4477,44.3819,44.4477,14033.0
2022-10-31 13:35:00,47.3,47.34,47.29,47.3,21356.0,44.4571,44.4947,44.4477,44.4571,21356.0
2022-10-31 13:40:00,47.29,47.29,47.22,47.23,19918.0,44.4477,44.4477,44.3819,44.3913,19918.0
2022-10-31 13:45:00,47.23,47.24,47.15,47.2,23347.0,44.3913,44.4007,44.3161,44.3631,23347.0
2022-10-31 13:50:00,47.2,47.26,47.2,47.26,17368.0,44.3631,44.4195,44.3631,44.4195,17368.0
2022-10-31 13:55:00,47.26,47.31,47.26,47.29,19646.0,44.4195,44.4665,44.4195,44.4477,19646.0
2022-10-31 14:00:00,47.29,47.37,47.27,47.36,35509.0,44.4477,44.5229,44.4289,44.5135,35509.0
2022-10-31 14:05:00,47.35,47.38,47.34,47.36,19551.0,44.5041,44.5323,44.4947,44.5135,19551.0
2022-10-31 14:10:00,47.36,47.4,47.35,47.38,23188.0,44.5135,44.5511,44.5041,44.5323,23188.0
2022-10-31 14:15:00,47.38,47.38,47.31,47.32,33492.0,44.5323,44.5323,44.4665,44.4759,33492.0
2022-10-31 14:20:00,47.32,47.35,47.3,47.32,16758.0,44.4759,44.5041,44.4571,44.4759,16758.0
2022-10-31 14:25:00,47.32,47.33,47.28,47.28,17091.0,44.4759,44.4853,44.4383,44.4383,17091.0
2022-10-31 14:30:00,47.28,47.32,47.27,47.32,26315.0,44.4383,44.4759,44.4289,44.4759,26315.0
2022-10-31 14:35:00,47.31,47.36,47.3,47.34,35503.0,44.4665,44.5135,44.4571,44.4947,35503.0
2022-10-31 14:40:00,47.33,47.33,47.28,47.29,22322.0,44.4853,44.4853,44.4383,44.4477,22322.0
2022-10-31 14:45:00,47.28,47.34,47.28,47.33,48648.0,44.4383,44.4947,44.4383,44.4853,48648.0
2022-10-31 14:50:00,47.33,47.33,47.25,47.33,74829.0,44.4853,44.4853,44.4101,44.4853,74829.0
2022-10-31 14:55:00,47.32,47.37,47.27,47.31,28351.0,44.4759,44.5229,44.4289,44.4665,28351.0
2022-10-31 15:00:00,47.32,47.32,47.22,47.26,26048.0,44.4759,44.4759,44.3819,44.4195,26048.0
2022-10-31 15:05:00,47.25,47.31,47.25,47.27,29338.0,44.4101,44.4665,44.4101,44.4289,29338.0
2022-10-31 15:10:00,47.27,47.34,47.26,47.3,29961.0,44.4289,44.4947,44.4195,44.4571,29961.0
2022-10-31 15:15:00,47.3,47.33,47.28,47.33,23780.0,44.4571,44.4853,44.4383,44.4853,23780.0
2022-10-31 15:20:00,47.33,47.38,47.32,47.36,40901.0,44.4853,44.5323,44.4759,44.5135,40901.0
2022-10-31 15:25:00,47.36,47.38,47.31,47.36,32209.0,44.5135,44.5323,44.4665,44.5135,32209.0
2022-10-31 15:30:00,47.35,47.43,47.33,47.41,49026.0,44.5041,44.5793,44.4853,44.5605,49026.0
2022-10-31 15:35:00,47.41,47.43,47.39,47.4,48244.0,44.5605,44.5793,44.5417,44.5511,48244.0
2022-10-31 15:40:00,47.4,47.48,47.39,47.47,52251.0,44.5511,44.6262,44.5417,44.6168,52251.0
2022-10-31 15:45:00,47.47,47.47,47.41,47.41,68608.0,44.6168,44.6168,44.5605,44.5605,68608.0
2022-10-31 15:50:00,47.42,47.44,47.35,47.37,157575.0,44.5699,44.5887,44.5041,44.5229,157575.0
2022-10-31 15:55:00,47.37,47.41,47.31,47.34,320417.0,44.5229,44.5605,44.4665,44.4947,320417.0
2022-11-01 09:30:00,47.63,47.71,47.46,47.71,83938.0,44.7672,44.8424,44.6075,44.8424,83938.0
2022-11-01 09:35:00,47.73,47.78,47.62,47.64,28520.0,44.8612,44.9082,44.7578,44.7766,28520.0
2022-11-01 09:40:00,47.69,47.79,47.59,47.59,29527.0,44.8236,44.9176,44.7296,44.7296,29527.0
2022-11-01 09:45:00,47.58,47.6,47.4,47.44,64261.0,44.7202,44.739,44.5511,44.5887,64261.0
2022-11-01 09:50:00,47.45,47.55,47.45,47.46,37180.0,44.5981,44.692,44.5981,44.6075,37180.0
2022-11-01 09:55:00,47.48,47.6,47.48,47.53,36103.0,44.6262,44.739,44.6262,44.6732,36103.0
2022-11-01 10:00:00,47.51,47.54,47.33,47.42,84748.0,44.6544,44.6826,44.4853,44.5699,84748.0
2022-11-01 10:05:00,47.43,47.53,47.43,47.49,23046.0,44.5793,44.6732,44.5793,44.6356,23046.0
2022-11-01 10:10:00,47.5,47.56,47.45,47.46,27207.0,44.645,44.7014,44.5981,44.6075,27207.0
2022-11-01 10:15:00,47.46,47.47,47.2,47.2,70419.0,44.6075,44.6168,44.3631,44.3631,70419.0
2022-11-01 10:20:00,47.18,47.32,47.14,47.28,26289.0,44.3443,44.4759,44.3067,44.4383,26289.0
2022-11-01 10:25:00,47.27,47.29,47.2,47.26,18443.0,44.4289,44.4477,44.3631,44.4195,18443.0
2022-11-01 10:30:00,47.25,47.33,47.24,47.32,16909.0,44.4101,44.4853,44.4007,44.4759,16909.0
2022-11-01 10:35:00,47.33,47.34,47.13,47.13,15365.0,44.4853,44.4947,44.2973,44.2973,15365.0
2022-11-01 10:40:00,47.1,47.14,47.02,47.05,21794.0,44.2691,44.3067,44.1939,44.2221,21794.0
2022-11-01 10:45:00,47.04,47.04,46.94,47.01,22981.0,44.2127,44.2127,44.1187,44.1845,22981.0
2022-11-01 10:50:00,47.02,47.05,46.94,46.98,26238.0,44.1939,44.2221,44.1187,44.1563,26238.0
2022-11-01 10:55:00,46.97,46.99,46.94,46.94,28286.0,44.1469,44.1657,44.1187,44.1187,28286.0
2022-11-01 11:00:00,46.94,47.02,46.94,46.95,22242.0,44.1187,44.1939,44.1187,44.1281,22242.0
2022-11-01 11:05:00,46.94,46.95,46.81,46.84,54656.0,44.1187,44.1281,43.9965,44.0247,54656.0
2022-11-01 11:10:00,46.84,46.95,46.82,46.94,15861.0,44.0247,44.1281,44.0059,44.1187,15861.0
2022-11-01 11:15:00,46.94,47.01,46.92,46.93,22942.0,44.1187,44.1845,44.0999,44.1093,22942.0
2022-11-01 11:20:00,46.93,46.98,46.9,46.93,14850.0,44.1093,44.1563,44.0811,44.1093,14850.0
2022-11-01 11:25:00,46.93,47.01,46.92,47.01,9957.0,44.1093,44.1845,44.0999,44.1845,9957.0
2022-11-01 11:30:00,47.02,47.12,47.02,47.11,31432.0,44.1939,44.2879,44.1939,44.2785,31432.0
2022-11-01 11:35:00,47.12,47.22,47.11,47.15,25803.0,44.2879,44.3819,44.2785,44.3161,25803.0
2022-11-01 11:40:00,47.14,47.23,47.13,47.23,18132.0,44.3067,44.3913,44.2973,44.3913,18132.0
2022-11-01 11:45:00,47.23,47.27,47.2,47.24,26932.0,44.3913,44.4289,44.3631,44.4007,26932.0
2022-11-01 11:50:00,47.24,47.28,47.21,47.23,17246.0,44.4007,44.4383,44.3725,44.3913,17246.0
2022-11-01 11:55:00,47.22,47.22,47.13,47.15,19984.0,44.3819,44.3819,44.2973,44.3161,19984.0
2022-11-01 12:00:00,47.15,47.16,47.11,47.14,20141.0,44.3161,44.3255,44.2785,44.3067,20141.0
2022-11-01 12:05:00,47.14,47.23,47.14,47.15,35666.0,44.3067,44.3913,44.3067,44.3161,35666.0
2022-11-01 12:10:00,47.15,47.17,47.1,47.13,17377.0,44.3161,44.3349,44.2691,44.2973,17377.0
2022-11-01 12:15:00,47.13,47.14,47.1,47.11,21360.0,44.2973,44.3067,44.2691,44.2785,21360.0
2022-11-01 12:20:00,47.1,47.13,47.02,47.04,35912.0,44.2691,44.2973,44.1939,44.2127,35912.0
2022-11-01 12:25:00,47.05,47.12,47.04,47.08,31279.0,44.2221,44.2879,44.2127,44.2503,31279.0
2022-11-01 12:30:00,47.07,47.11,47.04,47.09,19071.0,44.2409,44.2785,44.2127,44.2597,19071.0
2022-11-01 12:35:00,47.1,47.22,47.1,47.22,18587.0,44.2691,44.3819,44.2691,44.3819,18587.0
2022-11-01 12:40:00,47.22,47.28,47.21,47.28,16154.0,44.3819,44.4383,44.3725,44.4383,16154.0
2022-11-01 12:45:00,47.27,47.3,47.23,47.28,17122.0,44.4289,44.4571,44.3913,44.4383,17122.0
2022-11-01 12:50:00,47.29,47.32,47.27,47.32,15438.0,44.4477,44.4759,44.4289,44.4759,15438.0
2022-11-01 12:55:00,47.33,47.37,47.29,47.36,16170.0,44.4853,44.5229,44.4477,44.5135,16170.0
2022-11-01 13:00:00,47.34,47.35,47.16,47.16,35973.0,44.4947,44.5041,44.3255,44.3255,35973.0
2022-11-01 13:05:00,47.17,47.19,47.09,47.12,24899.0,44.3349,44.3537,44.2597,44.2879,24899.0
2022-11-01 13:10:00,47.13,47.29,47.12,47.2,72094.0,44.2973,44.4477,44.2879,44.3631,72094.0
2022-11-01 13:15:00,47.19,47.2,47.15,47.18,16565.0,44.3537,44.3631,44.3161,44.3443,16565.0
2022-11-01 13:20:00,47.19,47.23,47.17,47.18,11692.0,44.3537,44.3913,44.3349,44.3443,11692.0
2022-11-01 13:25:00,47.17,47.2,47.16,47.19,9077.0,44.3349,44.3631,44.3255,44.3537,9077.0
2022-11-01 13:30:00,47.2,47.21,47.11,47.14,17734.0,44.3631,44.3725,44.2785,44.3067,17734.0
2022-11-01 13:35:00,47.14,47.15,47.08,47.11,15732.0,44.3067,44.3161,44.2503,44.2785,15732.0
2022-11-01 13:40:00,47.11,47.14,47.07,47.08,19875.0,44.2785,44.3067,44.2409,44.2503,19875.0
2022-11-01 13:45:00,47.08,47.13,47.07,47.13,20911.0,44.2503,44.2973,44.2409,44.2973,20911.0
2022-11-01 13:50:00,47.13,47.16,47.11,47.13,27002.0,44.2973,44.3255,44.2785,44.2973,27002.0
2022-11-01 13:55:00,47.13,47.18,47.12,47.18,17514.0,44.2973,44.3443,44.2879,44.3443,17514.0
2022-11-01 14:00:00,47.18,47.18,47.08,47.09,17606.0,44.3443,44.3443,44.2503,44.2597,17606.0
2022-11-01 14:05:00,47.09,47.09,47.03,47.07,20659.0,44.2597,44.2597,44.2033,44.2409,20659.0
2022-11-01 14:10:00,47.07,47.07,46.98,46.99,23022.0,44.2409,44.2409,44.1563,44.1657,23022.0
2022-11-01 14:15:00,46.98,47.05,46.98,47.04,15477.0,44.1563,44.2221,44.1563,44.2127,15477.0
2022-11-01 14:20:00,47.04,47.08,47.02,47.04,16870.0,44.2127,44.2503,44.1939,44.2127,16870.0
2022-11-01 14:25:00,47.03,47.13,47.02,47.13,14603.0,44.2033,44.2973,44.1939,44.2973,14603.0
2022-11-01 14:30:00,47.12,47.16,47.09,47.1,14928.0,44.2879,44.3255,44.2597,44.2691,14928.0
2022-11-01 14:35:00,47.1,47.13,47.04,47.07,35661.0,44.2691,44.2973,44.2127,44.2409,35661.0
2022-11-01 14:40:00,47.07,47.08,47.02,47.07,21338.0,44.2409,44.2503,44.1939,44.2409,21338.0
2022-11-01 14:45:00,47.07,47.09,47.03,47.03,19347.0,44.2409,44.2597,44.2033,44.2033,19347.0
2022-11-01 14:50:00,47.03,47.04,47.0,47.01,27062.0,44.2033,44.2127,44.1751,44.1845,27062.0
2022-11-01 14:55:00,47.01,47.09,46.99,47.08,31382.0,44.1845,44.2597,44.1657,44.2503,31382.0
2022-11-01 15:00:00,47.07,47.09,47.04,47.08,15825.0,44.2409,44.2597,44.2127,44.2503,15825.0
2022-11-01 15:05:00,47.08,47.14,47.06,47.12,23222.0,44.2503,44.3067,44.2315,44.2879,23222.0
2022-11-01 15:10:00,47.12,47.13,47.02,47.02,16460.0,44.2879,44.2973,44.1939,44.1939,16460.0
2022-11-01 15:15:00,47.02,47.06,47.0,47.05,24389.0,44.1939,44.2315,44.1751,44.2221,24389.0
2022-11-01 15:20:00,47.05,47.09,47.04,47.05,27283.0,44.2221,44.2597,44.2127,44.2221,27283.0
2022-11-01 15:25:00,47.05,47.06,46.99,47.04,46117.0,44.2221,44.2315,44.1657,44.2127,46117.0
2022-11-01 15:30:00,47.04,47.04,46.98,47.0,37308.0,44.2127,44.2127,44.1563,44.1751,37308.0
2022-11-01 15:35:00,47.01,47.07,47.0,47.07,27976.0,44.1845,44.2409,44.1751,44.2409,27976.0
2022-11-01 15:40:00,47.07,47.1,47.04,47.09,32265.0,44.2409,44.2691,44.2127,44.2597,32265.0
2022-11-01 15:45:00,47.09,47.17,47.08,47.16,62700.0,44.2597,44.3349,44.2503,44.3255,62700.0
2022-11-01 15:50:00,47.16,47.19,47.1,47.13,118956.0,44.3255,44.3537,44.2691,44.2973,118956.0
2022-11-01 15:55:00,47.13,47.21,47.12,47.16,322623.0,44.2973,44.3725,44.2879,44.3255,322623.0
2022-11-02 09:30:00,47.04,47.38,47.01,47.34,117962.0,44.2127,44.5323,44.1845,44.4947,117962.0
2022-11-02 09:35:00,47.33,47.33,47.09,47.26,40256.0,44.4853,44.4853,44.2597,44.4195,40256.0
2022-11-02 09:40:00,47.26,47.35,47.2,47.35,22567.0,44.4195,44.5041,44.3631,44.5041,22567.0
2022-11-02 09:45:00,47.34,47.41,47.28,47.34,47227.0,44.4947,44.5605,44.4383,44.4947,47227.0
2022-11-02 09:50:00,47.34,47.39,47.3,47.33,17185.0,44.4947,44.5417,44.4571,44.4853,17185.0
2022-11-02 09:55:00,47.33,47.38,47.32,47.34,20750.0,44.4853,44.5323,44.4759,44.4947,20750.0
2022-11-02 10:00:00,47.3,47.43,47.24,47.41,30927.0,44.4571,44.5793,44.4007,44.5605,30927.0
2022-11-02 10:05:00,47.42,47.58,47.42,47.47,48032.0,44.5699,44.7202,44.5699,44.6168,48032.0
2022-11-02 10:10:00,47.47,47.49,47.35,47.48,73568.0,44.6168,44.6356,44.5041,44.6262,73568.0
2022-11-02 10:15:00,47.47,47.48,47.31,47.32,24882.0,44.6168,44.6262,44.4665,44.4759,24882.0
2022-11-02 10:20:00,47.32,47.34,47.27,47.31,19764.0,44.4759,44.4947,44.4289,44.4665,19764.0
2022-11-02 10:25:00,47.31,47.34,47.29,47.31,19525.0,44.4665,44.4947,44.4477,44.4665,19525.0
2022-11-02 10:30:00,47.3,47.32,47.19,47.3,33652.0,44.4571,44.4759,44.3537,44.4571,33652.0
2022-11-02 10:35:00,47.3,47.31,47.12,47.15,26706.0,44.4571,44.4665,44.2879,44.3161,26706.0
2022-11-02 10:40:00,47.15,47.18,47.13,47.18,10081.0,44.3161,44.3443,44.2973,44.3443,10081.0
2022-11-02 10:45:00,47.16,47.16,47.1,47.15,19589.0,44.3255,44.3255,44.2691,44.3161,19589.0
2022-11-02 10:50:00,47.14,47.19,47.11,47.18,37209.0,44.3067,44.3537,44.2785,44.3443,37209.0
2022-11-02 10:55:00,47.16,47.21,47.12,47.14,30115.0,44.3255,44.3725,44.2879,44.3067,30115.0
2022-11-02 11:00:00,47.14,47.21,47.13,47.19,28734.0,44.3067,44.3725,44.2973,44.3537,28734.0
2022-11-02 11:05:00,47.18,47.28,47.17,47.27,16694.0,44.3443,44.4383,44.3349,44.4289,16694.0
2022-11-02 11:10:00,47.28,47.38,47.27,47.37,9961.0,44.4383,44.5323,44.4289,44.5229,9961.0
2022-11-02 11:15:00,47.38,47.45,47.34,47.38,145162.0,44.5323,44.5981,44.4947,44.5323,145162.0
2022-11-02 11:20:00,47.38,47.41,47.35,47.39,13836.0,44.5323,44.5605,44.5041,44.5417,13836.0
2022-11-02 11:25:00,47.37,47.37,47.29,47.33,8352.0,44.5229,44.5229,44.4477,44.4853,8352.0
2022-11-02 11:30:00,47.34,47.34,47.28,47.34,13687.0,44.4947,44.4947,44.4383,44.4947,13687.0
2022-11-02 11:35:00,47.32,47.38,47.31,47.36,10350.0,44.4759,44.5323,44.4665,44.5135,10350.0
2022-11-02 11:40:00,47.36,47.42,47.33,47.38,25585.0,44.5135,44.5699,44.4853,44.5323,25585.0
2022-11-02 11:45:00,47.37,47.44,47.35,47.44,12514.0,44.5229,44.5887,44.5041,44.5887,12514.0
2022-11-02 11:50:00,47.45,47.46,47.39,47.46,10178.0,44.5981,44.6075,44.5417,44.6075,10178.0
2022-11-02 11:55:00,47.45,47.46,47.42,47.42,10131.0,44.5981,44.6075,44.5699,44.5699,10131.0
2022-11-02 12:00:00,47.42,47.46,47.41,47.46,8993.0,44.5699,44.6075,44.5605,44.6075,8993.0
2022-11-02 12:05:00,47.46,47.48,47.39,47.4,35441.0,44.6075,44.6262,44.5417,44.5511,35441.0
2022-11-02 12:10:00,47.4,47.4,47.33,47.37,11491.0,44.5511,44.5511,44.4853,44.5229,11491.0
2022-11-02 12:15:00,47.38,47.41,47.35,47.37,12783.0,44.5323,44.5605,44.5041,44.5229,12783.0
2022-11-02 12:20:00,47.37,47.39,47.34,47.36,14704.0,44.5229,44.5417,44.4947,44.5135,14704.0
2022-11-02 12:25:00,47.36,47.36,47.3,47.33,10826.0,44.5135,44.5135,44.4571,44.4853,10826.0
2022-11-02 12:30:00,47.34,47.42,47.33,47.4,11506.0,44.4947,44.5699,44.4853,44.5511,11506.0
2022-11-02 12:35:00,47.4,47.44,47.35,47.41,41180.0,44.5511,44.5887,44.5041,44.5605,41180.0
2022-11-02 12:40:00,47.41,47.42,47.31,47.4,23726.0,44.5605,44.5699,44.4665,44.5511,23726.0
2022-11-02 12:45:00,47.41,47.43,47.39,47.42,8256.0,44.5605,44.5793,44.5417,44.5699,8256.0
2022-11-02 12:50:00,47.42,47.46,47.42,47.45,11348.0,44.5699,44.6075,44.5699,44.5981,11348.0
2022-11-02 12:55:00,47.45,47.45,47.43,47.45,3427.0,44.5981,44.5981,44.5793,44.5981,3427.0
2022-11-02 13:00:00,47.45,47.46,47.42,47.44,9687.0,44.5981,44.6075,44.5699,44.5887,9687.0
2022-11-02 13:05:00,47.45,47.46,47.41,47.41,14038.0,44.5981,44.6075,44.5605,44.5605,14038.0
2022-11-02 13:10:00,47.41,47.43,47.33,47.33,12632.0,44.5605,44.5793,44.4853,44.4853,12632.0
2022-11-02 13:15:00,47.32,47.32,47.26,47.29,15000.0,44.4759,44.4759,44.4195,44.4477,15000.0
2022-11-02 13:20:00,47.29,47.35,47.28,47.32,7714.0,44.4477,44.5041,44.4383,44.4759,7714.0
2022-11-02 13:25:00,47.32,47.34,47.26,47.27,28905.0,44.4759,44.4947,44.4195,44.4289,28905.0
2022-11-02 13:30:00,47.28,47.34,47.27,47.29,17392.0,44.4383,44.4947,44.4289,44.4477,17392.0
2022-11-02 13:35:00,47.29,47.37,47.29,47.35,17440.0,44.4477,44.5229,44.4477,44.5041,17440.0
2022-11-02 13:40:00,47.35,47.38,47.31,47.32,18761.0,44.5041,44.5323,44.4665,44.4759,18761.0
2022-11-02 13:45:00,47.32,47.41,47.32,47.39,17553.0,44.4759,44.5605,44.4759,44.5417,17553.0
2022-11-02 13:50:00,47.38,47.41,47.33,47.36,48272.0,44.5323,44.5605,44.4853,44.5135,48272.0
2022-11-02 13:55:00,47.36,47.38,47.29,47.29,10954.0,44.5135,44.5323,44.4477,44.4477,10954.0
2022-11-02 14:00:00,47.3,47.65,47.25,47.57,89422.0,44.4571,44.786,44.4101,44.7108,89422.0
2022-11-02 14:05:00,47.58,47.6,47.46,47.46,29299.0,44.7202,44.739,44.6075,44.6075,29299.0
2022-11-02 14:10:00,47.47,47.52,47.43,47.48,34897.0,44.6168,44.6638,44.5793,44.6262,34897.0
2022-11-02 14:15:00,47.5,47.51,47.37,47.43,35599.0,44.645,44.6544,44.5229,44.5793,35599.0
2022-11-02 14:20:00,47.42,47.44,47.36,47.41,19589.0,44.5699,44.5887,44.5135,44.5605,19589.0
2022-11-02 14:25:00,47.41,47.47,47.37,47.45,15658.0,44.5605,44.6168,44.5229,44.5981,15658.0
2022-11-02 14:30:00,47.46,47.49,47.31,47.42,48387.0,44.6075,44.6356,44.4665,44.5699,48387.0
2022-11-02 14:35:00,47.4,47.51,46.99,47.21,108614.0,44.5511,44.6544,44.1657,44.3725,108614.0
2022-11-02 14:40:00,47.2,47.47,47.13,47.3,71091.0,44.3631,44.6168,44.2973,44.4571,71091.0
2022-11-02 14:45:00,47.29,47.34,47.05,47.08,37584.0,44.4477,44.4947,44.2221,44.2503,37584.0
2022-11-02 14:50:00,47.08,47.11,46.77,46.88,51806.0,44.2503,44.2785,43.9589,44.0623,51806.0
2022-11-02 14:55:00,46.88,47.04,46.85,47.0,34181.0,44.0623,44.2127,44.0341,44.1751,34181.0
2022-11-02 15:00:00,46.99,47.07,46.93,47.0,33759.0,44.1657,44.2409,44.1093,44.1751,33759.0
2022-11-02 15:05:00,47.02,47.17,46.98,47.14,31889.0,44.1939,44.3349,44.1563,44.3067,31889.0
2022-11-02 15:10:00,47.14,47.14,46.98,47.0,39837.0,44.3067,44.3067,44.1563,44.1751,39837.0
2022-11-02 15:15:00,47.0,47.0,46.85,46.85,30335.0,44.1751,44.1751,44.0341,44.0341,30335.0
2022-11-02 15:20:00,46.84,46.84,46.76,46.77,29332.0,44.0247,44.0247,43.9495,43.9589,29332.0
2022-11-02 15:25:00,46.77,46.78,46.55,46.66,51657.0,43.9589,43.9683,43.7521,43.8555,51657.0
2022-11-02 15:30:00,46.66,46.68,46.55,46.62,69275.0,43.8555,43.8743,43.7521,43.8179,69275.0
2022-11-02 15:35:00,46.61,46.77,46.59,46.76,59382.0,43.8085,43.9589,43.7897,43.9495,59382.0
2022-11-02 15:40:00,46.75,46.81,46.7,46.77,51004.0,43.9401,43.9965,43.8931,43.9589,51004.0
2022-11-02 15:45:00,46.76,46.76,46.68,46.75,79915.0,43.9495,43.9495,43.8743,43.9401,79915.0
2022-11-02 15:50:00,46.74,46.74,46.58,46.66,140097.0,43.9307,43.9307,43.7803,43.8555,140097.0
2022-11-02 15:55:00,46.65,46.73,46.55,46.56,260151.0,43.8461,43.9213,43.7521,43.7615,260151.0
2022-11-03 09:30:00,46.31,46.33,46.1,46.18,80846.0,43.5266,43.5454,43.3292,43.4044,80846.0
2022-11-03 09:35:00,46.18,46.28,46.15,46.26,35099.0,43.4044,43.4984,43.3762,43.4796,35099.0
2022-11-03 09:40:00,46.24,46.41,46.21,46.34,33550.0,43.4608,43.6206,43.4326,43.5548,33550.0
2022-11-03 09:45:00,46.33,46.43,46.25,46.26,25011.0,43.5454,43.6394,43.4702,43.4796,25011.0
2022-11-03 09:50:00,46.21,46.21,46.06,46.07,34320.0,43.4326,43.4326,43.2916,43.301,34320.0
2022-11-03 09:55:00,46.08,46.14,46.01,46.13,18993.0,43.3104,43.3668,43.2446,43.3574,18993.0
2022-11-03 10:00:00,46.15,46.39,46.15,46.3,43452.0,43.3762,43.6018,43.3762,43.5172,43452.0
2022-11-03 10:05:00,46.3,46.49,46.29,46.36,24091.0,43.5172,43.6958,43.5078,43.5736,24091.0
2022-11-03 10:10:00,46.32,46.34,46.19,46.28,36947.0,43.536,43.5548,43.4138,43.4984,36947.0
2022-11-03 10:15:00,46.28,46.31,46.1,46.19,35128.0,43.4984,43.5266,43.3292,43.4138,35128.0
2022-11-03 10:20:00,46.21,46.3,46.2,46.25,18851.0,43.4326,43.5172,43.4232,43.4702,18851.0
2022-11-03 10:25:00,46.27,46.32,46.2,46.2,24737.0,43.489,43.536,43.4232,43.4232,24737.0
2022-11-03 10:30:00,46.19,46.2,46.11,46.14,19455.0,43.4138,43.4232,43.3386,43.3668,19455.0
2022-11-03 10:35:00,46.16,46.25,46.15,46.21,29471.0,43.3856,43.4702,43.3762,43.4326,29471.0
2022-11-03 10:40:00,46.2,46.24,46.1,46.16,38512.0,43.4232,43.4608,43.3292,43.3856,38512.0
2022-11-03 10:45:00,46.17,46.26,46.13,46.14,35090.0,43.395,43.4796,43.3574,43.3668,35090.0
2022-11-03 10:50:00,46.15,46.2,46.11,46.17,22129.0,43.3762,43.4232,43.3386,43.395,22129.0
2022-11-03 10:55:00,46.16,46.34,46.15,46.32,38566.0,43.3856,43.5548,43.3762,43.536,38566.0
2022-11-03 11:00:00,46.31,46.43,46.29,46.4,16836.0,43.5266,43.6394,43.5078,43.6112,16836.0
2022-11-03 11:05:00,46.4,46.41,46.35,46.38,29088.0,43.6112,43.6206,43.5642,43.5924,29088.0
2022-11-03 11:10:00,46.38,46.44,46.37,46.42,15754.0,43.5924,43.6488,43.583,43.63,15754.0
2022-11-03 11:15:00,46.43,46.47,46.4,46.46,37878.0,43.6394,43.677,43.6112,43.6676,37878.0
2022-11-03 11:20:00,46.46,46.51,46.36,46.36,37676.0,43.6676,43.7145,43.5736,43.5736,37676.0
2022-11-03 11:25:00,46.36,46.45,46.3,46.32,23912.0,43.5736,43.6582,43.5172,43.536,23912.0
2022-11-03 11:30:00,46.32,46.36,46.26,46.33,19127.0,43.536,43.5736,43.4796,43.5454,19127.0
2022-11-03 11:35:00,46.34,46.52,46.34,46.52,17342.0,43.5548,43.7239,43.5548,43.7239,17342.0
2022-11-03 11:40:00,46.52,46.55,46.44,46.45,16816.0,43.7239,43.7521,43.6488,43.6582,16816.0
2022-11-03 11:45:00,46.45,46.52,46.41,46.41,18655.0,43.6582,43.7239,43.6206,43.6206,18655.0
2022-11-03 11:50:00,46.41,46.47,46.38,46.47,16156.0,43.6206,43.677,43.5924,43.677,16156.0
2022-11-03 11:55:00,46.47,46.47,46.42,46.44,13928.0,43.677,43.677,43.63,43.6488,13928.0
2022-11-03 12:00:00,46.44,46.56,46.43,46.55,17516.0,43.6488,43.7615,43.6394,43.7521,17516.0
2022-11-03 12:05:00,46.57,46.58,46.47,46.53,24933.0,43.7709,43.7803,43.677,43.7333,24933.0
2022-11-03 12:10:00,46.53,46.57,46.52,46.55,15792.0,43.7333,43.7709,43.7239,43.7521,15792.0
2022-11-03 12:15:00,46.54,46.64,46.53,46.63,13924.0,43.7427,43.8367,43.7333,43.8273,13924.0
2022-11-03 12:20:00,46.64,46.68,46.6,46.61,24527.0,43.8367,43.8743,43.7991,43.8085,24527.0
2022-11-03 12:25:00,46.61,46.61,46.53,46.56,20582.0,43.8085,43.8085,43.7333,43.7615,20582.0
2022-11-03 12:30:00,46.56,46.68,46.54,46.64,19818.0,43.7615,43.8743,43.7427,43.8367,19818.0
2022-11-03 12:35:00,46.62,46.62,46.54,46.58,35537.0,43.8179,43.8179,43.7427,43.7803,35537.0
2022-11-03 12:40:00,46.58,46.66,46.57,46.66,7539.0,43.7803,43.8555,43.7709,43.8555,7539.0
2022-11-03 12:45:00,46.68,46.68,46.64,46.66,16958.0,43.8743,43.8743,43.8367,43.8555,16958.0
2022-11-03 12:50:00,46.66,46.8,46.66,46.8,18096.0,43.8555,43.9871,43.8555,43.9871,18096.0
2022-11-03 12:55:00,46.8,46.87,46.76,46.79,25105.0,43.9871,44.0529,43.9495,43.9777,25105.0
2022-11-03 13:00:00,46.78,46.82,46.77,46.8,13286.0,43.9683,44.0059,43.9589,43.9871,13286.0
2022-11-03 13:05:00,46.8,46.84,46.78,46.84,15423.0,43.9871,44.0247,43.9683,44.0247,15423.0
2022-11-03 13:10:00,46.84,46.88,46.79,46.88,18272.0,44.0247,44.0623,43.9777,44.0623,18272.0
2022-11-03 13:15:00,46.88,46.91,46.86,46.9,19205.0,44.0623,44.0905,44.0435,44.0811,19205.0
2022-11-03 13:20:00,46.9,46.9,46.83,46.84,14823.0,44.0811,44.0811,44.0153,44.0247,14823.0
2022-11-03 13:25:00,46.86,46.87,46.83,46.87,14250.0,44.0435,44.0529,44.0153,44.0529,14250.0
2022-11-03 13:30:00,46.87,46.89,46.83,46.86,12176.0,44.0529,44.0717,44.0153,44.0435,12176.0
2022-11-03 13:35:00,46.86,46.87,46.81,46.84,23370.0,44.0435,44.0529,43.9965,44.0247,23370.0
2022-11-03 13:40:00,46.85,46.87,46.77,46.79,15058.0,44.0341,44.0529,43.9589,43.9777,15058.0
2022-11-03 13:45:00,46.79,46.84,46.79,46.84,22491.0,43.9777,44.0247,43.9777,44.0247,22491.0
2022-11-03 13:50:00,46.84,46.85,46.79,46.8,20551.0,44.0247,44.0341,43.9777,43.9871,20551.0
2022-11-03 13:55:00,46.81,46.86,46.81,46.85,16779.0,43.9965,44.0435,43.9965,44.0341,16779.0
2022-11-03 14:00:00,46.85,46.86,46.78,46.79,14116.0,44.0341,44.0435,43.9683,43.9777,14116.0
2022-11-03 14:05:00,46.79,46.87,46.79,46.79,14836.0,43.9777,44.0529,43.9777,43.9777,14836.0
2022-11-03 14:10:00,46.8,46.84,46.78,46.84,14139.0,43.9871,44.0247,43.9683,44.0247,14139.0
2022-11-03 14:15:00,46.84,46.9,46.82,46.89,20199.0,44.0247,44.0811,44.0059,44.0717,20199.0
2022-11-03 14:20:00,46.9,46.99,46.9,46.99,17520.0,44.0811,44.1657,44.0811,44.1657,17520.0
2022-11-03 14:25:00,46.98,47.07,46.98,47.01,33613.0,44.1563,44.2409,44.1563,44.1845,33613.0
2022-11-03 14:30:00,47.02,47.09,47.01,47.05,40188.0,44.1939,44.2597,44.1845,44.2221,40188.0
2022-11-03 14:35:00,47.05,47.05,46.94,46.95,39368.0,44.2221,44.2221,44.1187,44.1281,39368.0
2022-11-03 14:40:00,46.95,46.97,46.92,46.96,15786.0,44.1281,44.1469,44.0999,44.1375,15786.0
2022-11-03 14:45:00,46.95,47.03,46.95,47.02,18674.0,44.1281,44.2033,44.1281,44.1939,18674.0
2022-11-03 14:50:00,47.02,47.03,46.96,47.01,41533.0,44.1939,44.2033,44.1375,44.1845,41533.0
2022-11-03 14:55:00,47.0,47.02,46.98,47.02,17375.0,44.1751,44.1939,44.1563,44.1939,17375.0
2022-11-03 15:00:00,47.01,47.06,47.0,47.04,30583.0,44.1845,44.2315,44.1751,44.2127,30583.0
2022-11-03 15:05:00,47.05,47.06,47.01,47.04,28327.0,44.2221,44.2315,44.1845,44.2127,28327.0
2022-11-03 15:10:00,47.04,47.1,47.02,47.03,27795.0,44.2127,44.2691,44.1939,44.2033,27795.0
2022-11-03 15:15:00,47.04,47.09,47.03,47.08,22990.0,44.2127,44.2597,44.2033,44.2503,22990.0
2022-11-03 15:20:00,47.08,47.11,47.06,47.08,26999.0,44.2503,44.2785,44.2315,44.2503,26999.0
2022-11-03 15:25:00,47.09,47.09,47.03,47.07,27169.0,44.2597,44.2597,44.2033,44.2409,27169.0
2022-11-03 15:30:00,47.06,47.17,47.05,47.16,35252.0,44.2315,44.3349,44.2221,44.3255,35252.0
2022-11-03 15:35:00,47.16,47.16,47.07,47.15,80693.0,44.3255,44.3255,44.2409,44.3161,80693.0
2022-11-03 15:40:00,47.15,47.22,47.12,47.16,97446.0,44.3161,44.3819,44.2879,44.3255,97446.0
2022-11-03 15:45:00,47.16,47.18,47.13,47.16,116325.0,44.3255,44.3443,44.2973,44.3255,116325.0
2022-11-03 15:50:00,47.17,47.2,47.13,47.19,279779.0,44.3349,44.3631,44.2973,44.3537,279779.0
2022-11-03 15:55:00,47.19,47.3,47.13,47.21,613446.0,44.3537,44.4571,44.2973,44.3725,613446.0
2022-11-04 09:30:00,47.43,47.62,47.36,47.48,82158.0,44.5793,44.7578,44.5135,44.6262,82158.0
2022-11-04 09:35:00,47.49,47.55,47.41,47.45,52694.0,44.6356,44.692,44.5605,44.5981,52694.0
2022-11-04 09:40:00,47.44,47.44,47.08,47.15,60994.0,44.5887,44.5887,44.2503,44.3161,60994.0
2022-11-04 09:45:00,47.15,47.27,47.03,47.04,43805.0,44.3161,44.4289,44.2033,44.2127,43805.0
2022-11-04 09:50:00,47.03,47.05,46.85,46.89,55320.0,44.2033,44.2221,44.0341,44.0717,55320.0
2022-11-04 09:55:00,46.89,47.0,46.86,46.94,32984.0,44.0717,44.1751,44.0435,44.1187,32984.0
2022-11-04 10:00:00,46.93,47.17,46.93,47.12,39780.0,44.1093,44.3349,44.1093,44.2879,39780.0
2022-11-04 10:05:00,47.12,47.15,47.06,47.07,31883.0,44.2879,44.3161,44.2315,44.2409,31883.0
2022-11-04 10:10:00,47.08,47.1,47.02,47.05,26568.0,44.2503,44.2691,44.1939,44.2221,26568.0
2022-11-04 10:15:00,47.04,47.06,46.81,46.82,24031.0,44.2127,44.2315,43.9965,44.0059,24031.0
2022-11-04 10:20:00,46.83,46.83,46.7,46.77,27970.0,44.0153,44.0153,43.8931,43.9589,27970.0
2022-11-04 10:25:00,46.78,46.93,46.78,46.89,51559.0,43.9683,44.1093,43.9683,44.0717,51559.0
2022-11-04 10:30:00,46.9,46.9,46.72,46.8,91583.0,44.0811,44.0811,43.9119,43.9871,91583.0
2022-11-04 10:35:00,46.8,46.87,46.73,46.77,72704.0,43.9871,44.0529,43.9213,43.9589,72704.0
2022-11-04 10:40:00,46.76,46.79,46.7,46.71,47845.0,43.9495,43.9777,43.8931,43.9025,47845.0
2022-11-04 10:45:00,46.71,46.73,46.59,46.68,56523.0,43.9025,43.9213,43.7897,43.8743,56523.0
2022-11-04 10:50:00,46.69,46.7,46.55,46.64,38460.0,43.8837,43.8931,43.7521,43.8367,38460.0
2022-11-04 10:55:00,46.64,46.68,46.49,46.53,39009.0,43.8367,43.8743,43.6958,43.7333,39009.0
2022-11-04 11:00:00,46.54,46.65,46.49,46.63,35296.0,43.7427,43.8461,43.6958,43.8273,35296.0
2022-11-04 11:05:00,46.61,46.64,46.56,46.63,35249.0,43.8085,43.8367,43.7615,43.8273,35249.0
2022-11-04 11:10:00,46.64,46.66,46.57,46.58,24236.0,43.8367,43.8555,43.7709,43.7803,24236.0
2022-11-04 11:15:00,46.57,46.6,46.53,46.55,20475.0,43.7709,43.7991,43.7333,43.7521,20475.0
2022-11-04 11:20:00,46.55,46.57,46.4,46.42,34339.0,43.7521,43.7709,43.6112,43.63,34339.0
2022-11-04 11:25:00,46.42,46.43,46.2,46.2,27030.0,43.63,43.6394,43.4232,43.4232,27030.0
2022-11-04 11:30:00,46.2,46.32,46.2,46.2,32607.0,43.4232,43.536,43.4232,43.4232,32607.0
2022-11-04 11:35:00,46.21,46.24,46.07,46.1,29377.0,43.4326,43.4608,43.301,43.3292,29377.0
2022-11-04 11:40:00,46.09,46.16,46.05,46.14,55478.0,43.3198,43.3856,43.2822,43.3668,55478.0
2022-11-04 11:45:00,46.14,46.15,46.01,46.01,33290.0,43.3668,43.3762,43.2446,43.2446,33290.0
2022-11-04 11:50:00,46.01,46.02,45.83,45.88,28665.0,43.2446,43.254,43.0754,43.1224,28665.0
2022-11-04 11:55:00,45.87,45.89,45.73,45.76,48880.0,43.113,43.1318,42.9814,43.0096,48880.0
2022-11-04 12:00:00,45.75,45.81,45.62,45.68,29436.0,43.0002,43.0566,42.878,42.9344,29436.0
2022-11-04 12:05:00,45.68,45.77,45.64,45.76,38109.0,42.9344,43.019,42.8968,43.0096,38109.0
2022-11-04 12:10:00,45.75,45.79,45.64,45.69,25549.0,43.0002,43.0378,42.8968,42.9438,25549.0
2022-11-04 12:15:00,45.69,45.78,45.67,45.77,25198.0,42.9438,43.0284,42.925,43.019,25198.0
2022-11-04 12:20:00,45.77,45.77,45.68,45.68,29902.0,43.019,43.019,42.9344,42.9344,29902.0
2022-11-04 12:25:00,45.67,45.95,45.67,45.93,16858.0,42.925,43.1882,42.925,43.1694,16858.0
2022-11-04 12:30:00,45.93,45.96,45.87,45.96,18204.0,43.1694,43.1976,43.113,43.1976,18204.0
2022-11-04 12:35:00,45.95,45.95,45.81,45.81,18711.0,43.1882,43.1882,43.0566,43.0566,18711.0
2022-11-04 12:40:00,45.81,45.86,45.76,45.82,20773.0,43.0566,43.1036,43.0096,43.066,20773.0
2022-11-04 12:45:00,45.82,45.9,45.82,45.86,14605.0,43.066,43.1412,43.066,43.1036,14605.0
2022-11-04 12:50:00,45.87,45.91,45.83,45.88,20020.0,43.113,43.1506,43.0754,43.1224,20020.0
2022-11-04 12:55:00,45.88,45.91,45.83,45.89,13843.0,43.1224,43.1506,43.0754,43.1318,13843.0
2022-11-04 13:00:00,45.87,45.88,45.79,45.85,30471.0,43.113,43.1224,43.0378,43.0942,30471.0
2022-11-04 13:05:00,45.86,45.91,45.68,45.7,26057.0,43.1036,43.1506,42.9344,42.9532,26057.0
2022-11-04 13:10:00,45.7,45.89,45.7,45.88,39116.0,42.9532,43.1318,42.9532,43.1224,39116.0
2022-11-04 13:15:00,45.89,45.89,45.83,45.86,20538.0,43.1318,43.1318,43.0754,43.1036,20538.0
2022-11-04 13:20:00,45.87,45.94,45.86,45.91,40700.0,43.113,43.1788,43.1036,43.1506,40700.0
2022-11-04 13:25:00,45.91,45.92,45.79,45.82,15632.0,43.1506,43.16,43.0378,43.066,15632.0
2022-11-04 13:30:00,45.82,45.86,45.77,45.77,21247.0,43.066,43.1036,43.019,43.019,21247.0
2022-11-04 13:35:00,45.77,45.85,45.75,45.8,26520.0,43.019,43.0942,43.0002,43.0472,26520.0
2022-11-04 13:40:00,45.79,45.81,45.72,45.77,19084.0,43.0378,43.0566,42.972,43.019,19084.0
2022-11-04 13:45:00,45.77,45.87,45.76,45.87,31947.0,43.019,43.113,43.0096,43.113,31947.0
2022-11-04 13:50:00,45.87,45.9,45.83,45.87,20265.0,43.113,43.1412,43.0754,43.113,20265.0
2022-11-04 13:55:00,45.87,45.9,45.83,45.9,18055.0,43.113,43.1412,43.0754,43.1412,18055.0
2022-11-04 14:00:00,45.9,45.95,45.88,45.89,29939.0,43.1412,43.1882,43.1224,43.1318,29939.0
2022-11-04 14:05:00,45.89,45.94,45.84,45.85,23086.0,43.1318,43.1788,43.0848,43.0942,23086.0
2022-11-04 14:10:00,45.84,45.87,45.82,45.85,19814.0,43.0848,43.113,43.066,43.0942,19814.0
2022-11-04 14:15:00,45.85,45.96,45.85,45.96,25274.0,43.0942,43.1976,43.0942,43.1976,25274.0
2022-11-04 14:20:00,45.95,45.98,45.89,45.98,13357.0,43.1882,43.2164,43.1318,43.2164,13357.0
2022-11-04 14:25:00,45.97,46.01,45.93,46.0,28216.0,43.207,43.2446,43.1694,43.2352,28216.0
2022-11-04 14:30:00,46.01,46.01,45.95,46.0,27560.0,43.2446,43.2446,43.1882,43.2352,27560.0
2022-11-04 14:35:00,45.99,46.06,45.99,46.05,31576.0,43.2258,43.2916,43.2258,43.2822,31576.0
2022-11-04 14:40:00,46.04,46.18,46.03,46.16,30205.0,43.2728,43.4044,43.2634,43.3856,30205.0
2022-11-04 14:45:00,46.16,46.18,46.12,46.14,29446.0,43.3856,43.4044,43.348,43.3668,29446.0
2022-11-04 14:50:00,46.14,46.18,46.13,46.17,13086.0,43.3668,43.4044,43.3574,43.395,13086.0
2022-11-04 14:55:00,46.18,46.28,46.17,46.25,34228.0,43.4044,43.4984,43.395,43.4702,34228.0
2022-11-04 15:00:00,46.25,46.27,46.22,46.26,22204.0,43.4702,43.489,43.442,43.4796,22204.0
2022-11-04 15:05:00,46.26,46.31,46.25,46.3,30271.0,43.4796,43.5266,43.4702,43.5172,30271.0
2022-11-04 15:10:00,46.3,46.31,46.24,46.27,30897.0,43.5172,43.5266,43.4608,43.489,30897.0
2022-11-04 15:15:00,46.27,46.31,46.25,46.28,21956.0,43.489,43.5266,43.4702,43.4984,21956.0
2022-11-04 15:20:00,46.28,46.28,46.22,46.23,30796.0,43.4984,43.4984,43.442,43.4514,30796.0
2022-11-04 15:25:00,46.23,46.34,46.22,46.34,38246.0,43.4514,43.5548,43.442,43.5548,38246.0
2022-11-04 15:30:00,46.34,46.41,46.28,46.4,45281.0,43.5548,43.6206,43.4984,43.6112,45281.0
2022-11-04 15:35:00,46.4,46.41,46.32,46.36,33705.0,43.6112,43.6206,43.536,43.5736,33705.0
2022-11-04 15:40:00,46.36,46.46,46.31,46.46,64582.0,43.5736,43.6676,43.5266,43.6676,64582.0
2022-11-04 15:45:00,46.46,46.49,46.41,46.45,86898.0,43.6676,43.6958,43.6206,43.6582,86898.0
2022-11-04 15:50:00,46.43,46.45,46.36,46.4,132345.0,43.6394,43.6582,43.5736,43.6112,132345.0
2022-11-04 15:55:00,46.4,46.45,46.38,46.42,358480.0,43.6112,43.6582,43.5924,43.63,358480.0
2022-11-07 09:30:00,46.62,46.74,46.46,46.51,55465.0,43.8179,43.9307,43.6676,43.7145,55465.0
2022-11-07 09:35:00,46.53,46.56,46.41,46.47,35121.0,43.7333,43.7615,43.6206,43.677,35121.0
2022-11-07 09:40:00,46.48,46.65,46.48,46.65,34783.0,43.6864,43.8461,43.6864,43.8461,34783.0
2022-11-07 09:45:00,46.69,46.78,46.66,46.75,32577.0,43.8837,43.9683,43.8555,43.9401,32577.0
2022-11-07 09:50:00,46.74,46.76,46.56,46.6,29411.0,43.9307,43.9495,43.7615,43.7991,29411.0
2022-11-07 09:55:00,46.61,46.64,46.53,46.55,19410.0,43.8085,43.8367,43.7333,43.7521,19410.0
2022-11-07 10:00:00,46.56,46.62,46.5,46.53,45130.0,43.7615,43.8179,43.7052,43.7333,45130.0
2022-11-07 10:05:00,46.53,46.56,46.44,46.48,21938.0,43.7333,43.7615,43.6488,43.6864,21938.0
2022-11-07 10:10:00,46.5,46.67,46.42,46.66,28299.0,43.7052,43.8649,43.63,43.8555,28299.0
2022-11-07 10:15:00,46.65,46.66,46.5,46.59,35340.0,43.8461,43.8555,43.7052,43.7897,35340.0
2022-11-07 10:20:00,46.6,46.62,46.4,46.47,22750.0,43.7991,43.8179,43.6112,43.677,22750.0
2022-11-07 10:25:00,46.48,46.5,46.39,46.42,16680.0,43.6864,43.7052,43.6018,43.63,16680.0
2022-11-07 10:30:00,46.43,46.47,46.35,46.35,28977.0,43.6394,43.677,43.5642,43.5642,28977.0
2022-11-07 10:35:00,46.34,46.43,46.3,46.35,32310.0,43.5548,43.6394,43.5172,43.5642,32310.0
2022-11-07 10:40:00,46.34,46.48,46.32,46.47,23127.0,43.5548,43.6864,43.536,43.677,23127.0
2022-11-07 10:45:00,46.46,46.52,46.42,46.45,18199.0,43.6676,43.7239,43.63,43.6582,18199.0
2022-11-07 10:50:00,46.43,46.5,46.43,46.45,24502.0,43.6394,43.7052,43.6394,43.6582,24502.0
2022-11-07 10:55:00,46.45,46.49,46.39,46.47,32872.0,43.6582,43.6958,43.6018,43.677,32872.0
2022-11-07 11:00:00,46.47,46.58,46.45,46.58,23082.0,43.677,43.7803,43.6582,43.7803,23082.0
2022-11-07 11:05:00,46.59,46.64,46.47,46.53,69529.0,43.7897,43.8367,43.677,43.7333,69529.0
2022-11-07 11:10:00,46.51,46.54,46.46,46.47,27015.0,43.7145,43.7427,43.6676,43.677,27015.0
2022-11-07 11:15:00,46.47,46.53,46.45,46.45,40359.0,43.677,43.7333,43.6582,43.6582,40359.0
2022-11-07 11:20:00,46.45,46.49,46.41,46.44,14457.0,43.6582,43.6958,43.6206,43.6488,14457.0
2022-11-07 11:25:00,46.43,46.45,46.38,46.41,12259.0,43.6394,43.6582,43.5924,43.6206,12259.0
2022-11-07 11:30:00,46.41,46.49,46.4,46.48,14877.0,43.6206,43.6958,43.6112,43.6864,14877.0
2022-11-07 11:35:00,46.48,46.54,46.47,46.53,14992.0,43.6864,43.7427,43.677,43.7333,14992.0
2022-11-07 11:40:00,46.53,46.54,46.43,46.45,20915.0,43.7333,43.7427,43.6394,43.6582,20915.0
2022-11-07 11:45:00,46.45,46.49,46.44,46.48,9628.0,43.6582,43.6958,43.6488,43.6864,9628.0
2022-11-07 11:50:00,46.48,46.5,46.43,46.47,28037.0,43.6864,43.7052,43.6394,43.677,28037.0
2022-11-07 11:55:00,46.47,46.48,46.41,46.45,16286.0,43.677,43.6864,43.6206,43.6582,16286.0
2022-11-07 12:00:00,46.44,46.46,46.42,46.43,11973.0,43.6488,43.6676,43.63,43.6394,11973.0
2022-11-07 12:05:00,46.42,46.52,46.4,46.5,12172.0,43.63,43.7239,43.6112,43.7052,12172.0
2022-11-07 12:10:00,46.49,46.52,46.46,46.49,12479.0,43.6958,43.7239,43.6676,43.6958,12479.0
2022-11-07 12:15:00,46.49,46.49,46.42,46.43,11389.0,43.6958,43.6958,43.63,43.6394,11389.0
2022-11-07 12:20:00,46.42,46.46,46.38,46.44,16793.0,43.63,43.6676,43.5924,43.6488,16793.0
2022-11-07 12:25:00,46.45,46.49,46.38,46.49,9288.0,43.6582,43.6958,43.5924,43.6958,9288.0
2022-11-07 12:30:00,46.49,46.51,46.46,46.46,7521.0,43.6958,43.7145,43.6676,43.6676,7521.0
2022-11-07 12:35:00,46.46,46.47,46.39,46.45,11750.0,43.6676,43.677,43.6018,43.6582,11750.0
2022-11-07 12:40:00,46.46,46.5,46.45,46.48,20048.0,43.6676,43.7052,43.6582,43.6864,20048.0
2022-11-07 12:45:00,46.48,46.51,46.44,46.47,18379.0,43.6864,43.7145,43.6488,43.677,18379.0
2022-11-07 12:50:00,46.47,46.5,46.42,46.49,19308.0,43.677,43.7052,43.63,43.6958,19308.0
2022-11-07 12:55:00,46.5,46.55,46.48,46.54,10538.0,43.7052,43.7521,43.6864,43.7427,10538.0
2022-11-07 13:00:00,46.54,46.59,46.53,46.57,11222.0,43.7427,43.7897,43.7333,43.7709,11222.0
2022-11-07 13:05:00,46.57,46.58,46.54,46.55,8571.0,43.7709,43.7803,43.7427,43.7521,8571.0
2022-11-07 13:10:00,46.56,46.6,46.55,46.55,12347.0,43.7615,43.7991,43.7521,43.7521,12347.0
2022-11-07 13:15:00,46.55,46.61,46.54,46.58,17880.0,43.7521,43.8085,43.7427,43.7803,17880.0
2022-11-07 13:20:00,46.58,46.59,46.55,46.58,12208.0,43.7803,43.7897,43.7521,43.7803,12208.0
2022-11-07 13:25:00,46.58,46.62,46.58,46.6,12903.0,43.7803,43.8179,43.7803,43.7991,12903.0
2022-11-07 13:30:00,46.62,46.62,46.55,46.58,8859.0,43.8179,43.8179,43.7521,43.7803,8859.0
2022-11-07 13:35:00,46.58,46.64,46.57,46.64,10450.0,43.7803,43.8367,43.7709,43.8367,10450.0
2022-11-07 13:40:00,46.64,46.64,46.6,46.62,9738.0,43.8367,43.8367,43.7991,43.8179,9738.0
2022-11-07 13:45:00,46.62,46.65,46.61,46.62,9496.0,43.8179,43.8461,43.8085,43.8179,9496.0
2022-11-07 13:50:00,46.63,46.66,46.61,46.64,37336.0,43.8273,43.8555,43.8085,43.8367,37336.0
2022-11-07 13:55:00,46.65,46.69,46.64,46.66,19994.0,43.8461,43.8837,43.8367,43.8555,19994.0
2022-11-07 14:00:00,46.66,46.74,46.66,46.72,43362.0,43.8555,43.9307,43.8555,43.9119,43362.0
2022-11-07 14:05:00,46.71,46.74,46.69,46.73,13357.0,43.9025,43.9307,43.8837,43.9213,13357.0
2022-11-07 14:10:00,46.73,46.78,46.73,46.78,21441.0,43.9213,43.9683,43.9213,43.9683,21441.0
2022-11-07 14:15:00,46.79,46.82,46.74,46.77,24691.0,43.9777,44.0059,43.9307,43.9589,24691.0
2022-11-07 14:20:00,46.77,46.83,46.76,46.8,12294.0,43.9589,44.0153,43.9495,43.9871,12294.0
2022-11-07 14:25:00,46.8,46.85,46.79,46.84,12460.0,43.9871,44.0341,43.9777,44.0247,12460.0
2022-11-07 14:30:00,46.83,46.88,46.83,46.87,16673.0,44.0153,44.0623,44.0153,44.0529,16673.0
2022-11-07 14:35:00,46.87,46.89,46.84,46.86,18606.0,44.0529,44.0717,44.0247,44.0435,18606.0
2022-11-07 14:40:00,46.86,46.87,46.81,46.86,14511.0,44.0435,44.0529,43.9965,44.0435,14511.0
2022-11-07 14:45:00,46.86,46.87,46.83,46.85,13727.0,44.0435,44.0529,44.0153,44.0341,13727.0
2022-11-07 14:50:00,46.85,46.86,46.81,46.84,12686.0,44.0341,44.0435,43.9965,44.0247,12686.0
2022-11-07 14:55:00,46.84,46.86,46.79,46.8,16692.0,44.0247,44.0435,43.9777,43.9871,16692.0
2022-11-07 15:00:00,46.81,46.84,46.8,46.8,18454.0,43.9965,44.0247,43.9871,43.9871,18454.0
2022-11-07 15:05:00,46.81,46.84,46.78,46.83,26577.0,43.9965,44.0247,43.9683,44.0153,26577.0
2022-11-07 15:10:00,46.83,46.9,46.81,46.9,29358.0,44.0153,44.0811,43.9965,44.0811,29358.0
2022-11-07 15:15:00,46.9,46.93,46.89,46.93,20025.0,44.0811,44.1093,44.0717,44.1093,20025.0
2022-11-07 15:20:00,46.93,46.95,46.89,46.94,21173.0,44.1093,44.1281,44.0717,44.1187,21173.0
2022-11-07 15:25:00,46.94,46.94,46.89,46.91,20220.0,44.1187,44.1187,44.0717,44.0905,20220.0
2022-11-07 15:30:00,46.91,46.95,46.89,46.91,29579.0,44.0905,44.1281,44.0717,44.0905,29579.0
2022-11-07 15:35:00,46.91,46.92,46.87,46.88,23964.0,44.0905,44.0999,44.0529,44.0623,23964.0
2022-11-07 15:40:00,46.88,46.92,46.85,46.91,35149.0,44.0623,44.0999,44.0341,44.0905,35149.0
2022-11-07 15:45:00,46.91,46.92,46.85,46.92,47020.0,44.0905,44.0999,44.0341,44.0999,47020.0
2022-11-07 15:50:00,46.92,46.93,46.85,46.88,95738.0,44.0999,44.1093,44.0341,44.0623,95738.0
2022-11-07 15:55:00,46.88,46.88,46.8,46.85,244543.0,44.0623,44.0623,43.9871,44.0341,244543.0
2022-11-08 09:30:00,46.8,47.06,46.8,46.88,47084.0,43.9871,44.2315,43.9871,44.0623,47084.0
2022-11-08 09:35:00,46.88,46.9,46.74,46.78,20459.0,44.0623,44.0811,43.9307,43.9683,20459.0
2022-11-08 09:40:00,46.78,46.97,46.75,46.97,38450.0,43.9683,44.1469,43.9401,44.1469,38450.0
2022-11-08 09:45:00,46.97,47.0,46.83,46.88,58829.0,44.1469,44.1751,44.0153,44.0623,58829.0
2022-11-08 09:50:00,46.89,46.91,46.82,46.84,27629.0,44.0717,44.0905,44.0059,44.0247,27629.0
2022-11-08 09:55:00,46.84,46.9,46.79,46.79,35285.0,44.0247,44.0811,43.9777,43.9777,35285.0
2022-11-08 10:00:00,46.79,46.99,46.77,46.84,117406.0,43.9777,44.1657,43.9589,44.0247,117406.0
2022-11-08 10:05:00,46.83,46.9,46.8,46.88,35554.0,44.0153,44.0811,43.9871,44.0623,35554.0
2022-11-08 10:10:00,46.87,46.88,46.79,46.84,29140.0,44.0529,44.0623,43.9777,44.0247,29140.0
2022-11-08 10:15:00,46.84,47.02,46.83,47.02,35203.0,44.0247,44.1939,44.0153,44.1939,35203.0
2022-11-08 10:20:00,47.01,47.05,47.0,47.02,15182.0,44.1845,44.2221,44.1751,44.1939,15182.0
2022-11-08 10:25:00,47.02,47.03,46.94,47.0,36469.0,44.1939,44.2033,44.1187,44.1751,36469.0
2022-11-08 10:30:00,47.0,47.09,46.97,47.09,34441.0,44.1751,44.2597,44.1469,44.2597,34441.0
2022-11-08 10:35:00,47.09,47.25,47.09,47.23,52130.0,44.2597,44.4101,44.2597,44.3913,52130.0
2022-11-08 10:40:00,47.23,47.31,47.23,47.25,25479.0,44.3913,44.4665,44.3913,44.4101,25479.0
2022-11-08 10:45:00,47.26,47.27,47.1,47.17,39124.0,44.4195,44.4289,44.2691,44.3349,39124.0
2022-11-08 10:50:00,47.18,47.22,47.11,47.12,25826.0,44.3443,44.3819,44.2785,44.2879,25826.0
2022-11-08 10:55:00,47.13,47.22,47.08,47.2,28505.0,44.2973,44.3819,44.2503,44.3631,28505.0
2022-11-08 11:00:00,47.21,47.23,47.06,47.06,21618.0,44.3725,44.3913,44.2315,44.2315,21618.0
2022-11-08 11:05:00,47.07,47.19,47.06,47.18,18350.0,44.2409,44.3537,44.2315,44.3443,18350.0
2022-11-08 11:10:00,47.18,47.2,47.16,47.2,23484.0,44.3443,44.3631,44.3255,44.3631,23484.0
2022-11-08 11:15:00,47.2,47.22,47.12,47.13,21864.0,44.3631,44.3819,44.2879,44.2973,21864.0
2022-11-08 11:20:00,47.14,47.17,47.1,47.14,21251.0,44.3067,44.3349,44.2691,44.3067,21251.0
2022-11-08 11:25:00,47.14,47.14,47.06,47.09,19638.0,44.3067,44.3067,44.2315,44.2597,19638.0
2022-11-08 11:30:00,47.08,47.16,47.05,47.14,22012.0,44.2503,44.3255,44.2221,44.3067,22012.0
2022-11-08 11:35:00,47.13,47.19,47.12,47.19,20813.0,44.2973,44.3537,44.2879,44.3537,20813.0
2022-11-08 11:40:00,47.19,47.2,47.12,47.16,10579.0,44.3537,44.3631,44.2879,44.3255,10579.0
2022-11-08 11:45:00,47.16,47.18,47.11,47.12,13161.0,44.3255,44.3443,44.2785,44.2879,13161.0
2022-11-08 11:50:00,47.11,47.11,47.05,47.07,40223.0,44.2785,44.2785,44.2221,44.2409,40223.0
2022-11-08 11:55:00,47.09,47.11,47.06,47.1,16576.0,44.2597,44.2785,44.2315,44.2691,16576.0
2022-11-08 12:00:00,47.1,47.1,46.99,47.0,17109.0,44.2691,44.2691,44.1657,44.1751,17109.0
2022-11-08 12:05:00,47.01,47.03,46.97,46.98,26343.0,44.1845,44.2033,44.1469,44.1563,26343.0
2022-11-08 12:10:00,46.98,47.03,46.98,47.01,13203.0,44.1563,44.2033,44.1563,44.1845,13203.0
2022-11-08 12:15:00,47.01,47.1,46.98,47.09,32859.0,44.1845,44.2691,44.1563,44.2597,32859.0
2022-11-08 12:20:00,47.08,47.08,47.05,47.08,15906.0,44.2503,44.2503,44.2221,44.2503,15906.0
2022-11-08 12:25:00,47.08,47.11,47.07,47.09,16450.0,44.2503,44.2785,44.2409,44.2597,16450.0
2022-11-08 12:30:00,47.09,47.09,47.0,47.01,18337.0,44.2597,44.2597,44.1751,44.1845,18337.0
2022-11-08 12:35:00,47.01,47.02,46.97,47.02,23216.0,44.1845,44.1939,44.1469,44.1939,23216.0
2022-11-08 12:40:00,47.02,47.13,47.02,47.12,20365.0,44.1939,44.2973,44.1939,44.2879,20365.0
2022-11-08 12:45:00,47.12,47.15,47.09,47.14,15061.0,44.2879,44.3161,44.2597,44.3067,15061.0
2022-11-08 12:50:00,47.14,47.14,47.11,47.13,15710.0,44.3067,44.3067,44.2785,44.2973,15710.0
2022-11-08 12:55:00,47.14,47.2,47.12,47.2,14935.0,44.3067,44.3631,44.2879,44.3631,14935.0
2022-11-08 13:00:00,47.21,47.23,47.17,47.19,20441.0,44.3725,44.3913,44.3349,44.3537,20441.0
2022-11-08 13:05:00,47.19,47.24,47.17,47.22,20188.0,44.3537,44.4007,44.3349,44.3819,20188.0
2022-11-08 13:10:00,47.22,47.25,47.19,47.23,18109.0,44.3819,44.4101,44.3537,44.3913,18109.0
2022-11-08 13:15:00,47.24,47.28,47.19,47.2,15484.0,44.4007,44.4383,44.3537,44.3631,15484.0
2022-11-08 13:20:00,47.2,47.2,47.05,47.08,26496.0,44.3631,44.3631,44.2221,44.2503,26496.0
2022-11-08 13:25:00,47.08,47.09,46.97,47.02,15426.0,44.2503,44.2597,44.1469,44.1939,15426.0
2022-11-08 13:30:00,47.01,47.02,46.9,46.96,15404.0,44.1845,44.1939,44.0811,44.1375,15404.0
2022-11-08 13:35:00,46.95,47.04,46.95,47.03,16110.0,44.1281,44.2127,44.1281,44.2033,16110.0
2022-11-08 13:40:00,47.03,47.13,47.02,47.1,15508.0,44.2033,44.2973,44.1939,44.2691,15508.0
2022-11-08 13:45:00,47.11,47.11,47.04,47.05,17711.0,44.2785,44.2785,44.2127,44.2221,17711.0
2022-11-08 13:50:00,47.05,47.08,46.98,47.01,28204.0,44.2221,44.2503,44.1563,44.1845,28204.0
2022-11-08 13:55:00,47.02,47.04,46.92,46.97,16405.0,44.1939,44.2127,44.0999,44.1469,16405.0
2022-11-08 14:00:00,46.97,47.01,46.95,46.96,26400.0,44.1469,44.1845,44.1281,44.1375,26400.0
2022-11-08 14:05:00,46.95,46.97,46.91,46.92,17152.0,44.1281,44.1469,44.0905,44.0999,17152.0
2022-11-08 14:10:00,46.91,46.96,46.89,46.95,58018.0,44.0905,44.1375,44.0717,44.1281,58018.0
2022-11-08 14:15:00,46.94,46.94,46.9,46.9,25371.0,44.1187,44.1187,44.0811,44.0811,25371.0
2022-11-08 14:20:00,46.9,46.91,46.74,46.74,37457.0,44.0811,44.0905,43.9307,43.9307,37457.0
2022-11-08 14:25:00,46.75,46.8,46.74,46.76,28209.0,43.9401,43.9871,43.9307,43.9495,28209.0
2022-11-08 14:30:00,46.77,46.81,46.69,46.79,33862.0,43.9589,43.9965,43.8837,43.9777,33862.0
2022-11-08 14:35:00,46.79,46.91,46.78,46.91,49803.0,43.9777,44.0905,43.9683,44.0905,49803.0
2022-11-08 14:40:00,46.9,46.97,46.88,46.93,35351.0,44.0811,44.1469,44.0623,44.1093,35351.0
2022-11-08 14:45:00,46.92,47.01,46.91,47.0,35579.0,44.0999,44.1845,44.0905,44.1751,35579.0
2022-11-08 14:50:00,47.0,47.08,46.99,47.05,24017.0,44.1751,44.2503,44.1657,44.2221,24017.0
2022-11-08 14:55:00,47.04,47.08,47.02,47.06,36694.0,44.2127,44.2503,44.1939,44.2315,36694.0
2022-11-08 15:00:00,47.07,47.21,47.07,47.19,29388.0,44.2409,44.3725,44.2409,44.3537,29388.0
2022-11-08 15:05:00,47.19,47.19,47.12,47.16,34342.0,44.3537,44.3537,44.2879,44.3255,34342.0
2022-11-08 15:10:00,47.17,47.22,47.15,47.2,27779.0,44.3349,44.3819,44.3161,44.3631,27779.0
2022-11-08 15:15:00,47.2,47.23,47.14,47.22,38127.0,44.3631,44.3913,44.3067,44.3819,38127.0
2022-11-08 15:20:00,47.22,47.23,47.16,47.23,38656.0,44.3819,44.3913,44.3255,44.3913,38656.0
2022-11-08 15:25:00,47.21,47.28,47.18,47.27,32503.0,44.3725,44.4383,44.3443,44.4289,32503.0
2022-11-08 15:30:00,47.27,47.34,47.25,47.33,60200.0,44.4289,44.4947,44.4101,44.4853,60200.0
2022-11-08 15:35:00,47.32,47.36,47.28,47.31,54468.0,44.4759,44.5135,44.4383,44.4665,54468.0
2022-11-08 15:40:00,47.3,47.31,47.15,47.16,42769.0,44.4571,44.4665,44.3161,44.3255,42769.0
2022-11-08 15:45:00,47.16,47.25,47.15,47.19,86924.0,44.3255,44.4101,44.3161,44.3537,86924.0
2022-11-08 15:50:00,47.19,47.24,47.15,47.16,108682.0,44.3537,44.4007,44.3161,44.3255,108682.0
2022-11-08 15:55:00,47.15,47.15,47.09,47.12,276711.0,44.3161,44.3161,44.2597,44.2879,276711.0
2022-11-09 09:30:00,48.28,49.57,48.12,49.3,436423.0,45.3782,46.5906,45.2278,46.3369,436423.0
2022-11-09 09:35:00,49.29,49.32,48.91,49.0,163222.0,46.3275,46.3557,45.9703,46.0549,163222.0
2022-11-09 09:40:00,49.0,49.05,48.77,48.84,137775.0,46.0549,46.1019,45.8387,45.9045,137775.0
2022-11-09 09:45:00,48.84,48.97,48.51,48.57,63264.0,45.9045,46.0267,45.5943,45.6507,63264.0
2022-11-09 09:50:00,48.57,48.73,48.47,48.62,45801.0,45.6507,45.8011,45.5567,45.6977,45801.0
2022-11-09 09:55:00,48.62,48.82,48.61,48.81,42242.0,45.6977,45.8857,45.6883,45.8763,42242.0
2022-11-09 10:00:00,48.81,48.99,48.81,48.95,68431.0,45.8763,46.0455,45.8763,46.0079,68431.0
2022-11-09 10:05:00,48.97,49.12,48.95,49.07,76251.0,46.0267,46.1677,46.0079,46.1207,76251.0
2022-11-09 10:10:00,49.07,49.13,48.86,48.93,46462.0,46.1207,46.1771,45.9233,45.9891,46462.0
2022-11-09 10:15:00,48.95,49.02,48.86,48.93,42837.0,46.0079,46.0737,45.9233,45.9891,42837.0
2022-11-09 10:20:00,48.94,48.99,48.86,48.89,36679.0,45.9985,46.0455,45.9233,45.9515,36679.0
2022-11-09 10:25:00,48.9,48.9,48.74,48.82,46775.0,45.9609,45.9609,45.8105,45.8857,46775.0
2022-11-09 10:30:00,48.83,48.93,48.6,48.67,54907.0,45.8951,45.9891,45.6789,45.7447,54907.0
2022-11-09 10:35:00,48.66,48.71,48.41,48.42,60564.0,45.7353,45.7823,45.5004,45.5098,60564.0
2022-11-09 10:40:00,48.42,48.43,48.34,48.36,45576.0,45.5098,45.5191,45.4346,45.4534,45576.0
2022-11-09 10:45:00,48.37,48.48,48.37,48.41,42893.0,45.4628,45.5661,45.4628,45.5004,42893.0
2022-11-09 10:50:00,48.41,48.49,48.36,48.42,56603.0,45.5004,45.5755,45.4534,45.5098,56603.0
2022-11-09 10:55:00,48.42,48.42,48.26,48.3,48775.0,45.5098,45.5098,45.3594,45.397,48775.0
2022-11-09 11:00:00,48.33,48.41,48.27,48.37,53036.0,45.4252,45.5004,45.3688,45.4628,53036.0
2022-11-09 11:05:00,48.37,48.41,48.29,48.33,36405.0,45.4628,45.5004,45.3876,45.4252,36405.0
2022-11-09 11:10:00,48.32,48.33,48.24,48.32,37509.0,45.4158,45.4252,45.3406,45.4158,37509.0
2022-11-09 11:15:00,48.32,48.47,48.32,48.34,43537.0,45.4158,45.5567,45.4158,45.4346,43537.0
2022-11-09 11:20:00,48.34,48.37,48.27,48.28,49408.0,45.4346,45.4628,45.3688,45.3782,49408.0
2022-11-09 11:25:00,48.29,48.43,48.28,48.32,40522.0,45.3876,45.5191,45.3782,45.4158,40522.0
2022-11-09 11:30:00,48.32,48.39,48.28,48.33,34173.0,45.4158,45.4816,45.3782,45.4252,34173.0
2022-11-09 11:35:00,48.33,48.46,48.33,48.41,18861.0,45.4252,45.5473,45.4252,45.5004,18861.0
2022-11-09 11:40:00,48.42,48.51,48.41,48.49,36974.0,45.5098,45.5943,45.5004,45.5755,36974.0
2022-11-09 11:45:00,48.49,48.55,48.47,48.51,24491.0,45.5755,45.6319,45.5567,45.5943,24491.0
2022-11-09 11:50:00,48.52,48.53,48.46,48.47,18769.0,45.6037,45.6131,45.5473,45.5567,18769.0
2022-11-09 11:55:00,48.47,48.5,48.39,48.39,21068.0,45.5567,45.5849,45.4816,45.4816,21068.0
2022-11-09 12:00:00,48.38,48.43,48.36,48.38,15670.0,45.4722,45.5191,45.4534,45.4722,15670.0
2022-11-09 12:05:00,48.38,48.4,48.33,48.38,25445.0,45.4722,45.491,45.4252,45.4722,25445.0
2022-11-09 12:10:00,48.38,48.43,48.37,48.42,17715.0,45.4722,45.5191,45.4628,45.5098,17715.0
2022-11-09 12:15:00,48.42,48.46,48.39,48.46,10733.0,45.5098,45.5473,45.4816,45.5473,10733.0
2022-11-09 12:20:00,48.46,48.47,48.39,48.43,21523.0,45.5473,45.5567,45.4816,45.5191,21523.0
2022-11-09 12:25:00,48.43,48.46,48.38,48.41,16455.0,45.5191,45.5473,45.4722,45.5004,16455.0
2022-11-09 12:30:00,48.4,48.49,48.39,48.49,19545.0,45.491,45.5755,45.4816,45.5755,19545.0
2022-11-09 12:35:00,48.49,48.5,48.34,48.34,25937.0,45.5755,45.5849,45.4346,45.4346,25937.0
2022-11-09 12:40:00,48.34,48.38,48.33,48.33,18317.0,45.4346,45.4722,45.4252,45.4252,18317.0
2022-11-09 12:45:00,48.32,48.38,48.31,48.31,17484.0,45.4158,45.4722,45.4064,45.4064,17484.0
2022-11-09 12:50:00,48.3,48.33,48.28,48.32,19226.0,45.397,45.4252,45.3782,45.4158,19226.0
2022-11-09 12:55:00,48.31,48.34,48.27,48.34,21749.0,45.4064,45.4346,45.3688,45.4346,21749.0
2022-11-09 13:00:00,48.34,48.34,48.22,48.22,52104.0,45.4346,45.4346,45.3218,45.3218,52104.0
2022-11-09 13:05:00,48.22,48.23,48.11,48.18,32285.0,45.3218,45.3312,45.2184,45.2842,32285.0
2022-11-09 13:10:00,48.18,48.27,48.08,48.26,40500.0,45.2842,45.3688,45.1902,45.3594,40500.0
2022-11-09 13:15:00,48.27,48.28,48.14,48.15,124779.0,45.3688,45.3782,45.2466,45.256,124779.0
2022-11-09 13:20:00,48.14,48.35,48.14,48.34,46134.0,45.2466,45.444,45.2466,45.4346,46134.0
2022-11-09 13:25:00,48.34,48.38,48.27,48.32,45817.0,45.4346,45.4722,45.3688,45.4158,45817.0
2022-11-09 13:30:00,48.31,48.35,48.21,48.3,144613.0,45.4064,45.444,45.3124,45.397,144613.0
2022-11-09 13:35:00,48.31,48.33,48.13,48.19,40709.0,45.4064,45.4252,45.2372,45.2936,40709.0
2022-11-09 13:40:00,48.17,48.18,48.12,48.13,18878.0,45.2748,45.2842,45.2278,45.2372,18878.0
2022-11-09 13:45:00,48.13,48.16,48.08,48.14,30858.0,45.2372,45.2654,45.1902,45.2466,30858.0
2022-11-09 13:50:00,48.13,48.13,48.03,48.05,32272.0,45.2372,45.2372,45.1432,45.162,32272.0
2022-11-09 13:55:00,48.03,48.11,48.01,48.1,32982.0,45.1432,45.2184,45.1244,45.209,32982.0
2022-11-09 14:00:00,48.1,48.1,47.99,48.03,21454.0,45.209,45.209,45.1056,45.1432,21454.0
2022-11-09 14:05:00,48.03,48.11,47.98,48.1,21370.0,45.1432,45.2184,45.0962,45.209,21370.0
2022-11-09 14:10:00,48.09,48.18,48.04,48.18,48914.0,45.1996,45.2842,45.1526,45.2842,48914.0
2022-11-09 14:15:00,48.18,48.19,48.11,48.18,24317.0,45.2842,45.2936,45.2184,45.2842,24317.0
2022-11-09 14:20:00,48.18,48.21,48.12,48.15,23254.0,45.2842,45.3124,45.2278,45.256,23254.0
2022-11-09 14:25:00,48.14,48.17,48.06,48.06,36086.0,45.2466,45.2748,45.1714,45.1714,36086.0
2022-11-09 14:30:00,48.05,48.06,48.0,48.03,24687.0,45.162,45.1714,45.115,45.1432,24687.0
2022-11-09 14:35:00,48.03,48.13,48.02,48.13,40370.0,45.1432,45.2372,45.1338,45.2372,40370.0
2022-11-09 14:40:00,48.13,48.19,48.1,48.14,35771.0,45.2372,45.2936,45.209,45.2466,35771.0
2022-11-09 14:45:00,48.13,48.17,48.1,48.16,30246.0,45.2372,45.2748,45.209,45.2654,30246.0
2022-11-09 14:50:00,48.16,48.19,48.12,48.15,58825.0,45.2654,45.2936,45.2278,45.256,58825.0
2022-11-09 14:55:00,48.16,48.16,48.04,48.09,40889.0,45.2654,45.2654,45.1526,45.1996,40889.0
2022-11-09 15:00:00,48.07,48.14,48.07,48.13,34161.0,45.1808,45.2466,45.1808,45.2372,34161.0
2022-11-09 15:05:00,48.13,48.24,48.1,48.2,41544.0,45.2372,45.3406,45.209,45.303,41544.0
2022-11-09 15:10:00,48.2,48.21,48.08,48.08,48189.0,45.303,45.3124,45.1902,45.1902,48189.0
2022-11-09 15:15:00,48.07,48.11,48.03,48.1,150228.0,45.1808,45.2184,45.1432,45.209,150228.0
2022-11-09 15:20:00,48.09,48.12,48.06,48.09,55595.0,45.1996,45.2278,45.1714,45.1996,55595.0
2022-11-09 15:25:00,48.1,48.13,48.09,48.1,40235.0,45.209,45.2372,45.1996,45.209,40235.0
2022-11-09 15:30:00,48.09,48.16,48.09,48.15,47402.0,45.1996,45.2654,45.1996,45.256,47402.0
2022-11-09 15:35:00,48.16,48.16,48.07,48.14,58025.0,45.2654,45.2654,45.1808,45.2466,58025.0
2022-11-09 15:40:00,48.13,48.18,48.11,48.12,71110.0,45.2372,45.2842,45.2184,45.2278,71110.0
2022-11-09 15:45:00,48.13,48.18,48.07,48.09,54224.0,45.2372,45.2842,45.1808,45.1996,54224.0
2022-11-09 15:50:00,48.09,48.19,48.04,48.15,195989.0,45.1996,45.2936,45.1526,45.256,195989.0
2022-11-09 15:55:00,48.15,48.18,48.03,48.07,442429.0,45.256,45.2842,45.1432,45.1808,442429.0
2022-11-10 09:30:00,48.61,48.64,47.28,47.48,209207.0,45.6883,45.7165,44.4383,44.6262,209207.0
2022-11-10 09:35:00,47.49,47.63,47.24,47.54,224176.0,44.6356,44.7672,44.4007,44.6826,224176.0
2022-11-10 09:40:00,47.55,47.89,47.49,47.85,65165.0,44.692,45.0116,44.6356,44.974,65165.0
2022-11-10 09:45:00,47.84,48.04,47.75,47.9,193643.0,44.9646,45.1526,44.88,45.021,193643.0
2022-11-10 09:50:00,47.88,47.93,47.63,47.79,65940.0,45.0022,45.0492,44.7672,44.9176,65940.0
2022-11-10 09:55:00,47.79,47.84,47.65,47.73,59272.0,44.9176,44.9646,44.786,44.8612,59272.0
2022-11-10 10:00:00,47.76,47.99,47.76,47.89,84745.0,44.8894,45.1056,44.8894,45.0116,84745.0
2022-11-10 10:05:00,47.89,48.03,47.81,47.91,70781.0,45.0116,45.1432,44.9364,45.0304,70781.0
2022-11-10 10:10:00,47.9,47.9,47.68,47.71,59856.0,45.021,45.021,44.8142,44.8424,59856.0
2022-11-10 10:15:00,47.7,47.91,47.68,47.88,61822.0,44.833,45.0304,44.8142,45.0022,61822.0
2022-11-10 10:20:00,47.87,48.15,47.82,48.09,86639.0,44.9928,45.256,44.9458,45.1996,86639.0
2022-11-10 10:25:00,48.1,48.11,47.94,47.98,83167.0,45.209,45.2184,45.0586,45.0962,83167.0
2022-11-10 10:30:00,47.97,48.0,47.76,47.86,88629.0,45.0868,45.115,44.8894,44.9834,88629.0
2022-11-10 10:35:00,47.87,47.93,47.73,47.76,44066.0,44.9928,45.0492,44.8612,44.8894,44066.0
2022-11-10 10:40:00,47.75,47.81,47.71,47.71,41743.0,44.88,44.9364,44.8424,44.8424,41743.0
2022-11-10 10:45:00,47.69,47.86,47.69,47.86,37735.0,44.8236,44.9834,44.8236,44.9834,37735.0
2022-11-10 10:50:00,47.86,48.0,47.81,48.0,34690.0,44.9834,45.115,44.9364,45.115,34690.0
2022-11-10 10:55:00,47.99,48.1,47.95,48.03,34367.0,45.1056,45.209,45.068,45.1432,34367.0
2022-11-10 11:00:00,48.02,48.09,47.98,47.99,39404.0,45.1338,45.1996,45.0962,45.1056,39404.0
2022-11-10 11:05:00,48.0,48.02,47.91,47.91,42005.0,45.115,45.1338,45.0304,45.0304,42005.0
2022-11-10 11:10:00,47.92,47.94,47.87,47.91,33528.0,45.0398,45.0586,44.9928,45.0304,33528.0
2022-11-10 11:15:00,47.92,47.94,47.86,47.91,37604.0,45.0398,45.0586,44.9834,45.0304,37604.0
2022-11-10 11:20:00,47.91,47.96,47.87,47.91,23378.0,45.0304,45.0774,44.9928,45.0304,23378.0
2022-11-10 11:25:00,47.9,47.95,47.84,47.87,31344.0,45.021,45.068,44.9646,44.9928,31344.0
2022-11-10 11:30:00,47.87,47.93,47.83,47.85,30923.0,44.9928,45.0492,44.9552,44.974,30923.0
2022-11-10 11:35:00,47.85,47.91,47.83,47.91,42888.0,44.974,45.0304,44.9552,45.0304,42888.0
2022-11-10 11:40:00,47.89,47.92,47.7,47.7,22411.0,45.0116,45.0398,44.833,44.833,22411.0
2022-11-10 11:45:00,47.69,47.74,47.58,47.59,36971.0,44.8236,44.8706,44.7202,44.7296,36971.0
2022-11-10 11:50:00,47.58,47.69,47.56,47.66,32948.0,44.7202,44.8236,44.7014,44.7954,32948.0
2022-11-10 11:55:00,47.66,47.68,47.59,47.62,42581.0,44.7954,44.8142,44.7296,44.7578,42581.0
2022-11-10 12:00:00,47.61,47.61,47.47,47.48,47403.0,44.7484,44.7484,44.6168,44.6262,47403.0
2022-11-10 12:05:00,47.48,47.48,47.2,47.26,92783.0,44.6262,44.6262,44.3631,44.4195,92783.0
2022-11-10 12:10:00,47.26,47.32,47.24,47.29,47176.0,44.4195,44.4759,44.4007,44.4477,47176.0
2022-11-10 12:15:00,47.29,47.43,47.24,47.37,237262.0,44.4477,44.5793,44.4007,44.5229,237262.0
2022-11-10 12:20:00,47.36,47.39,47.19,47.19,30048.0,44.5135,44.5417,44.3537,44.3537,30048.0
2022-11-10 12:25:00,47.19,47.25,47.12,47.17,24677.0,44.3537,44.4101,44.2879,44.3349,24677.0
2022-11-10 12:30:00,47.18,47.2,47.12,47.16,28331.0,44.3443,44.3631,44.2879,44.3255,28331.0
2022-11-10 12:35:00,47.17,47.25,47.17,47.25,37505.0,44.3349,44.4101,44.3349,44.4101,37505.0
2022-11-10 12:40:00,47.26,47.32,47.22,47.3,30972.0,44.4195,44.4759,44.3819,44.4571,30972.0
2022-11-10 12:45:00,47.3,47.31,47.12,47.12,55333.0,44.4571,44.4665,44.2879,44.2879,55333.0
2022-11-10 12:50:00,47.13,47.17,46.98,46.98,110175.0,44.2973,44.3349,44.1563,44.1563,110175.0
2022-11-10 12:55:00,46.97,47.18,46.96,47.18,37852.0,44.1469,44.3443,44.1375,44.3443,37852.0
2022-11-10 13:00:00,47.18,47.25,47.15,47.25,30410.0,44.3443,44.4101,44.3161,44.4101,30410.0
2022-11-10 13:05:00,47.25,47.25,47.16,47.17,27593.0,44.4101,44.4101,44.3255,44.3349,27593.0
2022-11-10 13:10:00,47.17,47.25,47.13,47.23,85809.0,44.3349,44.4101,44.2973,44.3913,85809.0
2022-11-10 13:15:00,47.23,47.24,47.14,47.16,24697.0,44.3913,44.4007,44.3067,44.3255,24697.0
2022-11-10 13:20:00,47.16,47.24,47.14,47.19,22681.0,44.3255,44.4007,44.3067,44.3537,22681.0
2022-11-10 13:25:00,47.17,47.37,47.17,47.35,26510.0,44.3349,44.5229,44.3349,44.5041,26510.0
2022-11-10 13:30:00,47.36,47.38,47.31,47.35,17581.0,44.5135,44.5323,44.4665,44.5041,17581.0
2022-11-10 13:35:00,47.34,47.37,47.29,47.37,24089.0,44.4947,44.5229,44.4477,44.5229,24089.0
2022-11-10 13:40:00,47.36,47.4,47.31,47.34,26094.0,44.5135,44.5511,44.4665,44.4947,26094.0
2022-11-10 13:45:00,47.34,47.41,47.34,47.39,29084.0,44.4947,44.5605,44.4947,44.5417,29084.0
2022-11-10 13:50:00,47.39,47.46,47.36,47.46,26184.0,44.5417,44.6075,44.5135,44.6075,26184.0
2022-11-10 13:55:00,47.45,47.5,47.44,47.48,61837.0,44.5981,44.645,44.5887,44.6262,61837.0
2022-11-10 14:00:00,47.48,47.57,47.47,47.55,22334.0,44.6262,44.7108,44.6168,44.692,22334.0
2022-11-10 14:05:00,47.55,47.59,47.53,47.58,23963.0,44.692,44.7296,44.6732,44.7202,23963.0
2022-11-10 14:10:00,47.59,47.65,47.55,47.63,38655.0,44.7296,44.786,44.692,44.7672,38655.0
2022-11-10 14:15:00,47.63,47.63,47.54,47.59,24982.0,44.7672,44.7672,44.6826,44.7296,24982.0
2022-11-10 14:20:00,47.59,47.6,47.53,47.58,29877.0,44.7296,44.739,44.6732,44.7202,29877.0
2022-11-10 14:25:00,47.58,47.68,47.57,47.64,32605.0,44.7202,44.8142,44.7108,44.7766,32605.0
2022-11-10 14:30:00,47.63,47.68,47.59,47.68,31678.0,44.7672,44.8142,44.7296,44.8142,31678.0
2022-11-10 14:35:00,47.67,47.69,47.62,47.69,54196.0,44.8048,44.8236,44.7578,44.8236,54196.0
2022-11-10 14:40:00,47.69,47.71,47.66,47.67,27424.0,44.8236,44.8424,44.7954,44.8048,27424.0
2022-11-10 14:45:00,47.66,47.69,47.58,47.63,24273.0,44.7954,44.8236,44.7202,44.7672,24273.0
2022-11-10 14:50:00,47.63,47.73,47.62,47.72,34461.0,44.7672,44.8612,44.7578,44.8518,34461.0
2022-11-10 14:55:00,47.72,47.81,47.71,47.8,34073.0,44.8518,44.9364,44.8424,44.927,34073.0
2022-11-10 15:00:00,47.8,47.85,47.79,47.83,30194.0,44.927,44.974,44.9176,44.9552,30194.0
2022-11-10 15:05:00,47.82,47.95,47.81,47.94,30859.0,44.9458,45.068,44.9364,45.0586,30859.0
2022-11-10 15:10:00,47.94,47.96,47.86,47.91,29016.0,45.0586,45.0774,44.9834,45.0304,29016.0
2022-11-10 15:15:00,47.91,47.92,47.84,47.85,34631.0,45.0304,45.0398,44.9646,44.974,34631.0
2022-11-10 15:20:00,47.84,47.88,47.82,47.86,23436.0,44.9646,45.0022,44.9458,44.9834,23436.0
2022-11-10 15:25:00,47.85,47.91,47.81,47.86,33471.0,44.974,45.0304,44.9364,44.9834,33471.0
2022-11-10 15:30:00,47.86,47.96,47.84,47.93,90004.0,44.9834,45.0774,44.9646,45.0492,90004.0
2022-11-10 15:35:00,47.93,47.99,47.89,47.98,35524.0,45.0492,45.1056,45.0116,45.0962,35524.0
2022-11-10 15:40:00,47.98,48.06,47.96,48.02,58690.0,45.0962,45.1714,45.0774,45.1338,58690.0
2022-11-10 15:45:00,48.01,48.12,47.98,48.1,60378.0,45.1244,45.2278,45.0962,45.209,60378.0
2022-11-10 15:50:00,48.1,48.17,48.09,48.16,110198.0,45.209,45.2748,45.1996,45.2654,110198.0
2022-11-10 15:55:00,48.16,48.17,48.09,48.09,319414.0,45.2654,45.2748,45.1996,45.1996,319414.0
2022-11-11 09:30:00,48.15,48.15,47.56,47.78,140412.0,45.256,45.256,44.7014,44.9082,140412.0
2022-11-11 09:35:00,47.75,47.79,47.27,47.29,73387.0,44.88,44.9176,44.4289,44.4477,73387.0
2022-11-11 09:40:00,47.29,47.36,46.89,46.9,153722.0,44.4477,44.5135,44.0717,44.0811,153722.0
2022-11-11 09:45:00,46.93,47.13,46.72,46.74,187542.0,44.1093,44.2973,43.9119,43.9307,187542.0
2022-11-11 09:50:00,46.75,46.84,46.51,46.53,201349.0,43.9401,44.0247,43.7145,43.7333,201349.0
2022-11-11 09:55:00,46.52,46.8,46.41,46.76,120224.0,43.7239,43.9871,43.6206,43.9495,120224.0
2022-11-11 10:00:00,46.75,46.98,46.67,46.7,105802.0,43.9401,44.1563,43.8649,43.8931,105802.0
2022-11-11 10:05:00,46.71,46.76,46.23,46.26,186294.0,43.9025,43.9495,43.4514,43.4796,186294.0
2022-11-11 10:10:00,46.26,46.42,46.21,46.32,72731.0,43.4796,43.63,43.4326,43.536,72731.0
2022-11-11 10:15:00,46.3,46.35,45.91,46.0,161493.0,43.5172,43.5642,43.1506,43.2352,161493.0
2022-11-11 10:20:00,46.0,46.3,45.95,46.2,68058.0,43.2352,43.5172,43.1882,43.4232,68058.0
2022-11-11 10:25:00,46.2,46.33,46.06,46.15,70464.0,43.4232,43.5454,43.2916,43.3762,70464.0
2022-11-11 10:30:00,46.17,46.34,46.14,46.3,113181.0,43.395,43.5548,43.3668,43.5172,113181.0
2022-11-11 10:35:00,46.3,46.37,46.13,46.25,102296.0,43.5172,43.583,43.3574,43.4702,102296.0
2022-11-11 10:40:00,46.24,46.37,46.23,46.35,49190.0,43.4608,43.583,43.4514,43.5642,49190.0
2022-11-11 10:45:00,46.37,46.46,46.31,46.46,80814.0,43.583,43.6676,43.5266,43.6676,80814.0
2022-11-11 10:50:00,46.46,46.68,46.46,46.58,127359.0,43.6676,43.8743,43.6676,43.7803,127359.0
2022-11-11 10:55:00,46.59,46.74,46.57,46.69,84364.0,43.7897,43.9307,43.7709,43.8837,84364.0
2022-11-11 11:00:00,46.7,46.79,46.59,46.59,56503.0,43.8931,43.9777,43.7897,43.7897,56503.0
2022-11-11 11:05:00,46.59,46.68,46.49,46.5,60229.0,43.7897,43.8743,43.6958,43.7052,60229.0
2022-11-11 11:10:00,46.51,46.82,46.5,46.78,162832.0,43.7145,44.0059,43.7052,43.9683,162832.0
2022-11-11 11:15:00,46.78,46.99,46.76,46.98,104198.0,43.9683,44.1657,43.9495,44.1563,104198.0
2022-11-11 11:20:00,46.98,47.0,46.92,46.98,120052.0,44.1563,44.1751,44.0999,44.1563,120052.0
2022-11-11 11:25:00,46.98,47.05,46.84,46.93,64409.0,44.1563,44.2221,44.0247,44.1093,64409.0
2022-11-11 11:30:00,46.92,46.95,46.78,46.82,68613.0,44.0999,44.1281,43.9683,44.0059,68613.0
2022-11-11 11:35:00,46.82,46.95,46.82,46.83,29001.0,44.0059,44.1281,44.0059,44.0153,29001.0
2022-11-11 11:40:00,46.82,46.88,46.79,46.8,33963.0,44.0059,44.0623,43.9777,43.9871,33963.0
2022-11-11 11:45:00,46.8,46.85,46.73,46.85,19623.0,43.9871,44.0341,43.9213,44.0341,19623.0
2022-11-11 11:50:00,46.84,46.92,46.81,46.84,28200.0,44.0247,44.0999,43.9965,44.0247,28200.0
2022-11-11 11:55:00,46.84,46.93,46.82,46.86,33179.0,44.0247,44.1093,44.0059,44.0435,33179.0
2022-11-11 12:00:00,46.86,47.14,46.85,47.14,84530.0,44.0435,44.3067,44.0341,44.3067,84530.0
2022-11-11 12:05:00,47.15,47.21,47.07,47.17,84599.0,44.3161,44.3725,44.2409,44.3349,84599.0
2022-11-11 12:10:00,47.17,47.25,47.16,47.2,38685.0,44.3349,44.4101,44.3255,44.3631,38685.0
2022-11-11 12:15:00,47.19,47.22,47.13,47.16,24940.0,44.3537,44.3819,44.2973,44.3255,24940.0
2022-11-11 12:20:00,47.16,47.2,47.11,47.2,22662.0,44.3255,44.3631,44.2785,44.3631,22662.0
2022-11-11 12:25:00,47.2,47.22,47.13,47.13,29735.0,44.3631,44.3819,44.2973,44.2973,29735.0
2022-11-11 12:30:00,47.14,47.19,47.12,47.17,21474.0,44.3067,44.3537,44.2879,44.3349,21474.0
2022-11-11 12:35:00,47.16,47.2,47.04,47.04,31977.0,44.3255,44.3631,44.2127,44.2127,31977.0
2022-11-11 12:40:00,47.04,47.06,46.97,47.05,22380.0,44.2127,44.2315,44.1469,44.2221,22380.0
2022-11-11 12:45:00,47.05,47.06,46.99,47.02,34868.0,44.2221,44.2315,44.1657,44.1939,34868.0
2022-11-11 12:50:00,47.03,47.06,46.98,47.0,30398.0,44.2033,44.2315,44.1563,44.1751,30398.0
2022-11-11 12:55:00,47.0,47.07,46.98,47.03,27077.0,44.1751,44.2409,44.1563,44.2033,27077.0
2022-11-11 13:00:00,47.03,47.08,47.03,47.05,21879.0,44.2033,44.2503,44.2033,44.2221,21879.0
2022-11-11 13:05:00,47.05,47.06,46.99,47.01,28511.0,44.2221,44.2315,44.1657,44.1845,28511.0
2022-11-11 13:10:00,47.02,47.1,47.02,47.07,18299.0,44.1939,44.2691,44.1939,44.2409,18299.0
2022-11-11 13:15:00,47.07,47.14,47.06,47.09,25487.0,44.2409,44.3067,44.2315,44.2597,25487.0
2022-11-11 13:20:00,47.08,47.08,47.0,47.02,27531.0,44.2503,44.2503,44.1751,44.1939,27531.0
2022-11-11 13:25:00,47.02,47.06,46.97,47.05,21077.0,44.1939,44.2315,44.1469,44.2221,21077.0
2022-11-11 13:30:00,47.05,47.12,47.04,47.09,31536.0,44.2221,44.2879,44.2127,44.2597,31536.0
2022-11-11 13:35:00,47.08,47.09,47.0,47.07,25911.0,44.2503,44.2597,44.1751,44.2409,25911.0
2022-11-11 13:40:00,47.07,47.12,47.06,47.09,23903.0,44.2409,44.2879,44.2315,44.2597,23903.0
2022-11-11 13:45:00,47.1,47.11,47.02,47.09,32349.0,44.2691,44.2785,44.1939,44.2597,32349.0
2022-11-11 13:50:00,47.09,47.14,47.08,47.09,21678.0,44.2597,44.3067,44.2503,44.2597,21678.0
2022-11-11 13:55:00,47.09,47.09,47.01,47.05,34121.0,44.2597,44.2597,44.1845,44.2221,34121.0
2022-11-11 14:00:00,47.06,47.06,46.97,47.05,39339.0,44.2315,44.2315,44.1469,44.2221,39339.0
2022-11-11 14:05:00,47.06,47.09,47.02,47.08,42548.0,44.2315,44.2597,44.1939,44.2503,42548.0
2022-11-11 14:10:00,47.08,47.08,47.01,47.05,33472.0,44.2503,44.2503,44.1845,44.2221,33472.0
2022-11-11 14:15:00,47.05,47.05,46.98,47.01,47151.0,44.2221,44.2221,44.1563,44.1845,47151.0
2022-11-11 14:20:00,47.02,47.11,47.01,47.1,47653.0,44.1939,44.2785,44.1845,44.2691,47653.0
2022-11-11 14:25:00,47.09,47.1,46.99,47.06,60124.0,44.2597,44.2691,44.1657,44.2315,60124.0
2022-11-11 14:30:00,47.06,47.11,47.04,47.09,27446.0,44.2315,44.2785,44.2127,44.2597,27446.0
2022-11-11 14:35:00,47.09,47.1,47.0,47.01,42745.0,44.2597,44.2691,44.1751,44.1845,42745.0
2022-11-11 14:40:00,47.02,47.07,47.0,47.05,27410.0,44.1939,44.2409,44.1751,44.2221,27410.0
2022-11-11 14:45:00,47.04,47.06,47.0,47.01,35213.0,44.2127,44.2315,44.1751,44.1845,35213.0
2022-11-11 14:50:00,47.01,47.06,47.0,47.04,39276.0,44.1845,44.2315,44.1751,44.2127,39276.0
2022-11-11 14:55:00,47.04,47.08,47.03,47.07,37900.0,44.2127,44.2503,44.2033,44.2409,37900.0
2022-11-11 15:00:00,47.07,47.17,47.06,47.06,57000.0,44.2409,44.3349,44.2315,44.2315,57000.0
2022-11-11 15:05:00,47.06,47.13,47.01,47.12,47406.0,44.2315,44.2973,44.1845,44.2879,47406.0
2022-11-11 15:10:00,47.12,47.13,47.0,47.02,46291.0,44.2879,44.2973,44.1751,44.1939,46291.0
2022-11-11 15:15:00,47.01,47.09,47.0,47.09,42706.0,44.1845,44.2597,44.1751,44.2597,42706.0
2022-11-11 15:20:00,47.09,47.13,47.07,47.13,40288.0,44.2597,44.2973,44.2409,44.2973,40288.0
2022-11-11 15:25:00,47.13,47.17,47.1,47.16,50966.0,44.2973,44.3349,44.2691,44.3255,50966.0
2022-11-11 15:30:00,47.17,47.24,47.16,47.2,54242.0,44.3349,44.4007,44.3255,44.3631,54242.0
2022-11-11 15:35:00,47.21,47.21,47.11,47.21,69285.0,44.3725,44.3725,44.2785,44.3725,69285.0
2022-11-11 15:40:00,47.21,47.26,47.19,47.23,68673.0,44.3725,44.4195,44.3537,44.3913,68673.0
2022-11-11 15:45:00,47.23,47.28,47.12,47.15,253636.0,44.3913,44.4383,44.2879,44.3161,253636.0
2022-11-11 15:50:00,47.16,47.23,47.13,47.13,212421.0,44.3255,44.3913,44.2973,44.2973,212421.0
2022-11-11 15:55:00,47.13,47.14,47.06,47.12,389459.0,44.2973,44.3067,44.2315,44.2879,389459.0
2022-11-14 09:30:00,47.25,47.26,47.06,47.1,72550.0,44.6581,44.6675,44.4785,44.5163,72550.0
2022-11-14 09:35:00,47.11,47.36,47.11,47.22,29279.0,44.5257,44.762,44.5257,44.6297,29279.0
2022-11-14 09:40:00,47.2,47.26,47.11,47.26,32362.0,44.6108,44.6675,44.5257,44.6675,32362.0
2022-11-14 09:45:00,47.26,47.39,47.23,47.31,43228.0,44.6675,44.7904,44.6392,44.7148,43228.0
2022-11-14 09:50:00,47.3,47.37,47.22,47.37,28474.0,44.7053,44.7715,44.6297,44.7715,28474.0
2022-11-14 09:55:00,47.36,47.51,47.33,47.47,41176.0,44.762,44.9038,44.7337,44.866,41176.0
2022-11-14 10:00:00,47.48,47.52,47.42,47.51,43664.0,44.8755,44.9133,44.8187,44.9038,43664.0
2022-11-14 10:05:00,47.51,47.52,47.29,47.44,52796.0,44.9038,44.9133,44.6959,44.8376,52796.0
2022-11-14 10:10:00,47.44,47.51,47.35,47.45,32303.0,44.8376,44.9038,44.7526,44.8471,32303.0
2022-11-14 10:15:00,47.45,47.52,47.41,47.44,31238.0,44.8471,44.9133,44.8093,44.8376,31238.0
2022-11-14 10:20:00,47.45,47.56,47.45,47.49,53071.0,44.8471,44.9511,44.8471,44.8849,53071.0
2022-11-14 10:25:00,47.5,47.59,47.45,47.45,42071.0,44.8944,44.9794,44.8471,44.8471,42071.0
2022-11-14 10:30:00,47.46,47.51,47.32,47.44,98610.0,44.8565,44.9038,44.7242,44.8376,98610.0
2022-11-14 10:35:00,47.45,47.54,47.42,47.46,52229.0,44.8471,44.9322,44.8187,44.8565,52229.0
2022-11-14 10:40:00,47.46,47.49,47.39,47.46,44081.0,44.8565,44.8849,44.7904,44.8565,44081.0
2022-11-14 10:45:00,47.47,47.5,47.42,47.43,20355.0,44.866,44.8944,44.8187,44.8282,20355.0
2022-11-14 10:50:00,47.42,47.45,47.27,47.27,33783.0,44.8187,44.8471,44.677,44.677,33783.0
2022-11-14 10:55:00,47.25,47.27,47.17,47.22,27650.0,44.6581,44.677,44.5825,44.6297,27650.0
2022-11-14 11:00:00,47.22,47.22,47.08,47.15,72950.0,44.6297,44.6297,44.4974,44.5636,72950.0
2022-11-14 11:05:00,47.15,47.23,47.08,47.19,50480.0,44.5636,44.6392,44.4974,44.6014,50480.0
2022-11-14 11:10:00,47.19,47.26,47.14,47.22,31346.0,44.6014,44.6675,44.5541,44.6297,31346.0
2022-11-14 11:15:00,47.21,47.23,47.12,47.17,30763.0,44.6203,44.6392,44.5352,44.5825,30763.0
2022-11-14 11:20:00,47.16,47.19,47.08,47.14,29962.0,44.573,44.6014,44.4974,44.5541,29962.0
2022-11-14 11:25:00,47.14,47.2,47.12,47.19,27604.0,44.5541,44.6108,44.5352,44.6014,27604.0
2022-11-14 11:30:00,47.2,47.2,47.1,47.18,40837.0,44.6108,44.6108,44.5163,44.5919,40837.0
2022-11-14 11:35:00,47.2,47.21,47.1,47.12,28731.0,44.6108,44.6203,44.5163,44.5352,28731.0
2022-11-14 11:40:00,47.12,47.16,47.1,47.15,33252.0,44.5352,44.573,44.5163,44.5636,33252.0
2022-11-14 11:45:00,47.15,47.24,47.13,47.22,29070.0,44.5636,44.6486,44.5446,44.6297,29070.0
2022-11-14 11:50:00,47.21,47.22,47.09,47.12,24962.0,44.6203,44.6297,44.5068,44.5352,24962.0
2022-11-14 11:55:00,47.11,47.15,47.1,47.15,23979.0,44.5257,44.5636,44.5163,44.5636,23979.0
2022-11-14 12:00:00,47.16,47.21,47.13,47.21,22280.0,44.573,44.6203,44.5446,44.6203,22280.0
2022-11-14 12:05:00,47.21,47.21,47.1,47.12,38095.0,44.6203,44.6203,44.5163,44.5352,38095.0
2022-11-14 12:10:00,47.12,47.15,47.0,47.01,40996.0,44.5352,44.5636,44.4218,44.4312,40996.0
2022-11-14 12:15:00,47.01,47.14,47.01,47.14,28116.0,44.4312,44.5541,44.4312,44.5541,28116.0
2022-11-14 12:20:00,47.14,47.15,47.02,47.06,28636.0,44.5541,44.5636,44.4407,44.4785,28636.0
2022-11-14 12:25:00,47.05,47.07,47.0,47.05,28557.0,44.469,44.4879,44.4218,44.469,28557.0
2022-11-14 12:30:00,47.05,47.19,47.05,47.16,36178.0,44.469,44.6014,44.469,44.573,36178.0
2022-11-14 12:35:00,47.16,47.18,47.12,47.16,25814.0,44.573,44.5919,44.5352,44.573,25814.0
2022-11-14 12:40:00,47.16,47.21,47.11,47.19,18162.0,44.573,44.6203,44.5257,44.6014,18162.0
2022-11-14 12:45:00,47.19,47.22,47.13,47.2,42498.0,44.6014,44.6297,44.5446,44.6108,42498.0
2022-11-14 12:50:00,47.21,47.21,47.14,47.16,16052.0,44.6203,44.6203,44.5541,44.573,16052.0
2022-11-14 12:55:00,47.16,47.21,47.15,47.19,26711.0,44.573,44.6203,44.5636,44.6014,26711.0
2022-11-14 13:00:00,47.19,47.22,47.14,47.22,27261.0,44.6014,44.6297,44.5541,44.6297,27261.0
2022-11-14 13:05:00,47.22,47.22,47.06,47.07,27359.0,44.6297,44.6297,44.4785,44.4879,27359.0
2022-11-14 13:10:00,47.08,47.2,47.07,47.12,25017.0,44.4974,44.6108,44.4879,44.5352,25017.0
2022-11-14 13:15:00,47.12,47.14,47.09,47.14,29464.0,44.5352,44.5541,44.5068,44.5541,29464.0
2022-11-14 13:20:00,47.14,47.18,47.13,47.16,21262.0,44.5541,44.5919,44.5446,44.573,21262.0
2022-11-14 13:25:00,47.15,47.29,47.14,47.2,38131.0,44.5636,44.6959,44.5541,44.6108,38131.0
2022-11-14 13:30:00,47.2,47.23,47.18,47.21,28827.0,44.6108,44.6392,44.5919,44.6203,28827.0
2022-11-14 13:35:00,47.21,47.24,47.17,47.2,29738.0,44.6203,44.6486,44.5825,44.6108,29738.0
2022-11-14 13:40:00,47.2,47.2,47.16,47.16,18200.0,44.6108,44.6108,44.573,44.573,18200.0
2022-11-14 13:45:00,47.16,47.18,47.12,47.15,20359.0,44.573,44.5919,44.5352,44.5636,20359.0
2022-11-14 13:50:00,47.16,47.19,47.14,47.15,22568.0,44.573,44.6014,44.5541,44.5636,22568.0
2022-11-14 13:55:00,47.15,47.19,47.13,47.19,22002.0,44.5636,44.6014,44.5446,44.6014,22002.0
2022-11-14 14:00:00,47.18,47.21,47.15,47.16,31101.0,44.5919,44.6203,44.5636,44.573,31101.0
2022-11-14 14:05:00,47.17,47.17,47.13,47.16,20855.0,44.5825,44.5825,44.5446,44.573,20855.0
2022-11-14 14:10:00,47.16,47.19,47.15,47.16,25977.0,44.573,44.6014,44.5636,44.573,25977.0
2022-11-14 14:15:00,47.15,47.19,47.11,47.16,40043.0,44.5636,44.6014,44.5257,44.573,40043.0
2022-11-14 14:20:00,47.16,47.17,47.09,47.16,40321.0,44.573,44.5825,44.5068,44.573,40321.0
2022-11-14 14:25:00,47.16,47.17,47.14,47.16,46319.0,44.573,44.5825,44.5541,44.573,46319.0
2022-11-14 14:30:00,47.16,47.2,47.16,47.18,46852.0,44.573,44.6108,44.573,44.5919,46852.0
2022-11-14 14:35:00,47.18,47.19,47.12,47.12,27981.0,44.5919,44.6014,44.5352,44.5352,27981.0
2022-11-14 14:40:00,47.13,47.16,47.12,47.14,31333.0,44.5446,44.573,44.5352,44.5541,31333.0
2022-11-14 14:45:00,47.13,47.14,47.07,47.08,31404.0,44.5446,44.5541,44.4879,44.4974,31404.0
2022-11-14 14:50:00,47.08,47.08,47.05,47.08,34532.0,44.4974,44.4974,44.469,44.4974,34532.0
2022-11-14 14:55:00,47.08,47.08,46.99,47.03,46685.0,44.4974,44.4974,44.4123,44.4501,46685.0
2022-11-14 15:00:00,47.03,47.07,47.02,47.05,27801.0,44.4501,44.4879,44.4407,44.469,27801.0
2022-11-14 15:05:00,47.05,47.07,46.98,46.98,26946.0,44.469,44.4879,44.4029,44.4029,26946.0
2022-11-14 15:10:00,46.98,46.99,46.9,46.91,25631.0,44.4029,44.4123,44.3273,44.3367,25631.0
2022-11-14 15:15:00,46.9,46.95,46.85,46.93,44038.0,44.3273,44.3745,44.28,44.3556,44038.0
2022-11-14 15:20:00,46.94,46.98,46.91,46.93,38709.0,44.3651,44.4029,44.3367,44.3556,38709.0
2022-11-14 15:25:00,46.93,46.93,46.88,46.89,41539.0,44.3556,44.3556,44.3084,44.3178,41539.0
2022-11-14 15:30:00,46.89,46.91,46.85,46.85,67655.0,44.3178,44.3367,44.28,44.28,67655.0
2022-11-14 15:35:00,46.87,46.91,46.84,46.88,75581.0,44.2989,44.3367,44.2706,44.3084,75581.0
2022-11-14 15:40:00,46.87,46.9,46.81,46.82,68298.0,44.2989,44.3273,44.2422,44.2517,68298.0
2022-11-14 15:45:00,46.82,46.84,46.7,46.76,99280.0,44.2517,44.2706,44.1382,44.1949,99280.0
2022-11-14 15:50:00,46.76,46.77,46.62,46.63,186456.0,44.1949,44.2044,44.0626,44.0721,186456.0
2022-11-14 15:55:00,46.64,46.68,46.52,46.57,433140.0,44.0815,44.1193,43.9681,44.0154,433140.0
2022-11-15 09:30:00,47.03,47.28,46.75,46.9,181105.0,44.4501,44.6864,44.1855,44.3273,181105.0
2022-11-15 09:35:00,46.89,46.95,46.66,46.68,97614.0,44.3178,44.3745,44.1004,44.1193,97614.0
2022-11-15 09:40:00,46.69,46.81,46.5,46.74,70296.0,44.1288,44.2422,43.9492,44.176,70296.0
2022-11-15 09:45:00,46.73,46.8,46.6,46.68,44632.0,44.1666,44.2328,44.0437,44.1193,44632.0
2022-11-15 09:50:00,46.67,46.67,46.52,46.55,53927.0,44.1099,44.1099,43.9681,43.9965,53927.0
2022-11-15 09:55:00,46.55,46.76,46.5,46.71,99666.0,43.9965,44.1949,43.9492,44.1477,99666.0
2022-11-15 10:00:00,46.71,46.86,46.53,46.57,59416.0,44.1477,44.2895,43.9776,44.0154,59416.0
2022-11-15 10:05:00,46.53,46.6,46.27,46.3,114616.0,43.9776,44.0437,43.7318,43.7602,114616.0
2022-11-15 10:10:00,46.3,46.43,46.3,46.42,36687.0,43.7602,43.883,43.7602,43.8736,36687.0
2022-11-15 10:15:00,46.42,46.47,46.35,46.4,38985.0,43.8736,43.9209,43.8074,43.8547,38985.0
2022-11-15 10:20:00,46.41,46.48,46.36,46.48,40188.0,43.8641,43.9303,43.8169,43.9303,40188.0
2022-11-15 10:25:00,46.49,46.53,46.44,46.46,30590.0,43.9398,43.9776,43.8925,43.9114,30590.0
2022-11-15 10:30:00,46.47,46.57,46.46,46.54,34221.0,43.9209,44.0154,43.9114,43.987,34221.0
2022-11-15 10:35:00,46.53,46.56,46.46,46.5,33891.0,43.9776,44.0059,43.9114,43.9492,33891.0
2022-11-15 10:40:00,46.5,46.51,46.4,46.47,35898.0,43.9492,43.9587,43.8547,43.9209,35898.0
2022-11-15 10:45:00,46.47,46.53,46.42,46.47,39817.0,43.9209,43.9776,43.8736,43.9209,39817.0
2022-11-15 10:50:00,46.47,46.63,46.43,46.63,22645.0,43.9209,44.0721,43.883,44.0721,22645.0
2022-11-15 10:55:00,46.63,46.83,46.62,46.77,123089.0,44.0721,44.2611,44.0626,44.2044,123089.0
2022-11-15 11:00:00,46.76,46.77,46.57,46.58,54653.0,44.1949,44.2044,44.0154,44.0248,54653.0
2022-11-15 11:05:00,46.55,46.61,46.48,46.52,22544.0,43.9965,44.0532,43.9303,43.9681,22544.0
2022-11-15 11:10:00,46.52,46.6,46.51,46.59,19353.0,43.9681,44.0437,43.9587,44.0343,19353.0
2022-11-15 11:15:00,46.6,46.7,46.59,46.63,20131.0,44.0437,44.1382,44.0343,44.0721,20131.0
2022-11-15 11:20:00,46.65,46.76,46.64,46.75,71997.0,44.091,44.1949,44.0815,44.1855,71997.0
2022-11-15 11:25:00,46.76,46.78,46.68,46.72,32088.0,44.1949,44.2138,44.1193,44.1571,32088.0
2022-11-15 11:30:00,46.72,46.92,46.72,46.91,21512.0,44.1571,44.3462,44.1571,44.3367,21512.0
2022-11-15 11:35:00,46.91,46.92,46.84,46.92,20549.0,44.3367,44.3462,44.2706,44.3462,20549.0
2022-11-15 11:40:00,46.93,46.94,46.84,46.88,40402.0,44.3556,44.3651,44.2706,44.3084,40402.0
2022-11-15 11:45:00,46.88,46.88,46.81,46.86,28058.0,44.3084,44.3084,44.2422,44.2895,28058.0
2022-11-15 11:50:00,46.86,47.01,46.85,47.01,30005.0,44.2895,44.4312,44.28,44.4312,30005.0
2022-11-15 11:55:00,47.01,47.12,47.01,47.08,35136.0,44.4312,44.5352,44.4312,44.4974,35136.0
2022-11-15 12:00:00,47.09,47.1,46.99,47.04,32468.0,44.5068,44.5163,44.4123,44.4596,32468.0
2022-11-15 12:05:00,47.05,47.24,47.04,47.22,37430.0,44.469,44.6486,44.4596,44.6297,37430.0
2022-11-15 12:10:00,47.22,47.25,47.13,47.16,33287.0,44.6297,44.6581,44.5446,44.573,33287.0
2022-11-15 12:15:00,47.16,47.2,47.11,47.17,22656.0,44.573,44.6108,44.5257,44.5825,22656.0
2022-11-15 12:20:00,47.16,47.25,47.16,47.23,21419.0,44.573,44.6581,44.573,44.6392,21419.0
2022-11-15 12:25:00,47.23,47.25,47.2,47.23,11269.0,44.6392,44.6581,44.6108,44.6392,11269.0
2022-11-15 12:30:00,47.23,47.27,47.16,47.18,74031.0,44.6392,44.677,44.573,44.5919,74031.0
2022-11-15 12:35:00,47.18,47.19,47.09,47.11,12964.0,44.5919,44.6014,44.5068,44.5257,12964.0
2022-11-15 12:40:00,47.1,47.1,46.93,46.96,16012.0,44.5163,44.5163,44.3556,44.384,16012.0
2022-11-15 12:45:00,46.96,47.0,46.91,46.99,16996.0,44.384,44.4218,44.3367,44.4123,16996.0
2022-11-15 12:50:00,46.99,46.99,46.93,46.96,12762.0,44.4123,44.4123,44.3556,44.384,12762.0
2022-11-15 12:55:00,46.98,46.99,46.88,46.91,13768.0,44.4029,44.4123,44.3084,44.3367,13768.0
2022-11-15 13:00:00,46.91,46.98,46.88,46.97,11450.0,44.3367,44.4029,44.3084,44.3934,11450.0
2022-11-15 13:05:00,46.96,46.98,46.9,46.91,17576.0,44.384,44.4029,44.3273,44.3367,17576.0
2022-11-15 13:10:00,46.91,46.95,46.89,46.93,10729.0,44.3367,44.3745,44.3178,44.3556,10729.0
2022-11-15 13:15:00,46.91,46.91,46.75,46.77,20141.0,44.3367,44.3367,44.1855,44.2044,20141.0
2022-11-15 13:20:00,46.76,46.79,46.68,46.77,42198.0,44.1949,44.2233,44.1193,44.2044,42198.0
2022-11-15 13:25:00,46.78,46.84,46.66,46.7,25470.0,44.2138,44.2706,44.1004,44.1382,25470.0
2022-11-15 13:30:00,46.67,46.75,46.66,46.7,22182.0,44.1099,44.1855,44.1004,44.1382,22182.0
2022-11-15 13:35:00,46.72,46.8,46.68,46.75,27392.0,44.1571,44.2328,44.1193,44.1855,27392.0
2022-11-15 13:40:00,46.75,46.87,46.66,46.81,32418.0,44.1855,44.2989,44.1004,44.2422,32418.0
2022-11-15 13:45:00,46.81,46.88,46.75,46.75,29616.0,44.2422,44.3084,44.1855,44.1855,29616.0
2022-11-15 13:50:00,46.75,46.92,46.75,46.9,29240.0,44.1855,44.3462,44.1855,44.3273,29240.0
2022-11-15 13:55:00,46.9,46.9,46.82,46.83,23915.0,44.3273,44.3273,44.2517,44.2611,23915.0
2022-11-15 14:00:00,46.83,46.84,46.76,46.77,20912.0,44.2611,44.2706,44.1949,44.2044,20912.0
2022-11-15 14:05:00,46.76,46.9,46.75,46.9,41898.0,44.1949,44.3273,44.1855,44.3273,41898.0
2022-11-15 14:10:00,46.9,47.03,46.87,46.88,32606.0,44.3273,44.4501,44.2989,44.3084,32606.0
2022-11-15 14:15:00,46.88,46.93,46.84,46.87,46128.0,44.3084,44.3556,44.2706,44.2989,46128.0
2022-11-15 14:20:00,46.88,46.93,46.87,46.92,25188.0,44.3084,44.3556,44.2989,44.3462,25188.0
2022-11-15 14:25:00,46.91,46.92,46.82,46.87,26129.0,44.3367,44.3462,44.2517,44.2989,26129.0
2022-11-15 14:30:00,46.87,46.9,46.76,46.76,15343.0,44.2989,44.3273,44.1949,44.1949,15343.0
2022-11-15 14:35:00,46.76,46.85,46.74,46.77,24560.0,44.1949,44.28,44.176,44.2044,24560.0
2022-11-15 14:40:00,46.78,46.83,46.75,46.78,21344.0,44.2138,44.2611,44.1855,44.2138,21344.0
2022-11-15 14:45:00,46.79,46.83,46.76,46.79,24373.0,44.2233,44.2611,44.1949,44.2233,24373.0
2022-11-15 14:50:00,46.78,46.81,46.75,46.79,17832.0,44.2138,44.2422,44.1855,44.2233,17832.0
2022-11-15 14:55:00,46.78,46.91,46.78,46.88,31076.0,44.2138,44.3367,44.2138,44.3084,31076.0
2022-11-15 15:00:00,46.89,47.0,46.87,46.96,27006.0,44.3178,44.4218,44.2989,44.384,27006.0
2022-11-15 15:05:00,46.96,46.96,46.83,46.86,27693.0,44.384,44.384,44.2611,44.2895,27693.0
2022-11-15 15:10:00,46.87,46.9,46.85,46.86,26407.0,44.2989,44.3273,44.28,44.2895,26407.0
2022-11-15 15:15:00,46.87,46.95,46.85,46.92,31259.0,44.2989,44.3745,44.28,44.3462,31259.0
2022-11-15 15:20:00,46.92,46.99,46.9,46.96,23731.0,44.3462,44.4123,44.3273,44.384,23731.0
2022-11-15 15:25:00,46.96,46.96,46.85,46.88,19421.0,44.384,44.384,44.28,44.3084,19421.0
2022-11-15 15:30:00,46.86,46.86,46.77,46.8,27272.0,44.2895,44.2895,44.2044,44.2328,27272.0
2022-11-15 15:35:00,46.8,46.91,46.8,46.9,29253.0,44.2328,44.3367,44.2328,44.3273,29253.0
2022-11-15 15:40:00,46.89,46.96,46.88,46.94,37072.0,44.3178,44.384,44.3084,44.3651,37072.0
2022-11-15 15:45:00,46.94,46.95,46.87,46.9,66909.0,44.3651,44.3745,44.2989,44.3273,66909.0
2022-11-15 15:50:00,46.9,46.91,46.82,46.88,90631.0,44.3273,44.3367,44.2517,44.3084,90631.0
2022-11-15 15:55:00,46.88,46.95,46.86,46.9,279167.0,44.3084,44.3745,44.2895,44.3273,279167.0
2022-11-16 09:30:00,47.01,47.37,46.83,47.37,106264.0,44.4312,44.7715,44.2611,44.7715,106264.0
2022-11-16 09:35:00,47.34,47.34,47.08,47.23,28174.0,44.7431,44.7431,44.4974,44.6392,28174.0
2022-11-16 09:40:00,47.24,47.43,47.19,47.36,69955.0,44.6486,44.8282,44.6014,44.762,69955.0
2022-11-16 09:45:00,47.37,47.5,47.36,47.46,53949.0,44.7715,44.8944,44.762,44.8565,53949.0
2022-11-16 09:50:00,47.46,47.49,47.31,47.42,33320.0,44.8565,44.8849,44.7148,44.8187,33320.0
2022-11-16 09:55:00,47.43,47.52,47.39,47.5,50128.0,44.8282,44.9133,44.7904,44.8944,50128.0
2022-11-16 10:00:00,47.49,47.52,47.4,47.4,38675.0,44.8849,44.9133,44.7998,44.7998,38675.0
2022-11-16 10:05:00,47.4,47.44,47.28,47.3,22180.0,44.7998,44.8376,44.6864,44.7053,22180.0
2022-11-16 10:10:00,47.3,47.35,47.26,47.32,40620.0,44.7053,44.7526,44.6675,44.7242,40620.0
2022-11-16 10:15:00,47.32,47.4,47.3,47.33,23765.0,44.7242,44.7998,44.7053,44.7337,23765.0
2022-11-16 10:20:00,47.34,47.39,47.21,47.3,22397.0,44.7431,44.7904,44.6203,44.7053,22397.0
2022-11-16 10:25:00,47.3,47.44,47.3,47.39,21168.0,44.7053,44.8376,44.7053,44.7904,21168.0
2022-11-16 10:30:00,47.39,47.5,47.32,47.41,68589.0,44.7904,44.8944,44.7242,44.8093,68589.0
2022-11-16 10:35:00,47.41,47.5,47.38,47.5,30351.0,44.8093,44.8944,44.7809,44.8944,30351.0
2022-11-16 10:40:00,47.49,47.55,47.48,47.54,52320.0,44.8849,44.9416,44.8755,44.9322,52320.0
2022-11-16 10:45:00,47.54,47.76,47.53,47.72,46593.0,44.9322,45.1401,44.9227,45.1023,46593.0
2022-11-16 10:50:00,47.71,47.72,47.65,47.69,32579.0,45.0928,45.1023,45.0361,45.0739,32579.0
2022-11-16 10:55:00,47.68,47.74,47.67,47.73,21112.0,45.0645,45.1212,45.055,45.1117,21112.0
2022-11-16 11:00:00,47.73,47.78,47.7,47.77,29411.0,45.1117,45.159,45.0834,45.1495,29411.0
2022-11-16 11:05:00,47.78,47.8,47.63,47.64,24887.0,45.159,45.1779,45.0172,45.0267,24887.0
2022-11-16 11:10:00,47.63,47.73,47.59,47.73,21774.0,45.0172,45.1117,44.9794,45.1117,21774.0
2022-11-16 11:15:00,47.73,47.75,47.64,47.7,18180.0,45.1117,45.1306,45.0267,45.0834,18180.0
2022-11-16 11:20:00,47.71,47.75,47.65,47.67,17818.0,45.0928,45.1306,45.0361,45.055,17818.0
2022-11-16 11:25:00,47.67,47.68,47.63,47.63,11512.0,45.055,45.0645,45.0172,45.0172,11512.0
2022-11-16 11:30:00,47.63,47.64,47.56,47.58,24871.0,45.0172,45.0267,44.9511,44.97,24871.0
2022-11-16 11:35:00,47.58,47.67,47.58,47.66,19159.0,44.97,45.055,44.97,45.0456,19159.0
2022-11-16 11:40:00,47.66,47.91,47.66,47.89,27667.0,45.0456,45.2819,45.0456,45.263,27667.0
2022-11-16 11:45:00,47.9,47.93,47.81,47.82,22402.0,45.2724,45.3008,45.1873,45.1968,22402.0
2022-11-16 11:50:00,47.81,47.97,47.8,47.96,52490.0,45.1873,45.3386,45.1779,45.3291,52490.0
2022-11-16 11:55:00,47.96,48.07,47.94,48.03,51258.0,45.3291,45.4331,45.3102,45.3953,51258.0
2022-11-16 12:00:00,48.04,48.04,47.98,48.0,29109.0,45.4047,45.4047,45.348,45.3669,29109.0
2022-11-16 12:05:00,48.01,48.02,47.95,47.99,34983.0,45.3764,45.3858,45.3197,45.3575,34983.0
2022-11-16 12:10:00,47.98,47.98,47.9,47.91,16632.0,45.348,45.348,45.2724,45.2819,16632.0
2022-11-16 12:15:00,47.91,47.98,47.87,47.88,16293.0,45.2819,45.348,45.2441,45.2535,16293.0
2022-11-16 12:20:00,47.89,47.99,47.89,47.97,38446.0,45.263,45.3575,45.263,45.3386,38446.0
2022-11-16 12:25:00,47.97,47.99,47.95,47.99,8207.0,45.3386,45.3575,45.3197,45.3575,8207.0
2022-11-16 12:30:00,47.98,47.99,47.96,47.98,13036.0,45.348,45.3575,45.3291,45.348,13036.0
2022-11-16 12:35:00,47.98,47.99,47.92,47.92,16898.0,45.348,45.3575,45.2913,45.2913,16898.0
2022-11-16 12:40:00,47.93,48.03,47.92,48.03,12179.0,45.3008,45.3953,45.2913,45.3953,12179.0
2022-11-16 12:45:00,48.04,48.07,47.98,48.0,15852.0,45.4047,45.4331,45.348,45.3669,15852.0
2022-11-16 12:50:00,47.99,48.05,47.98,48.04,49389.0,45.3575,45.4142,45.348,45.4047,49389.0
2022-11-16 12:55:00,48.04,48.05,47.96,47.97,10948.0,45.4047,45.4142,45.3291,45.3386,10948.0
2022-11-16 13:00:00,47.96,47.99,47.91,47.98,25363.0,45.3291,45.3575,45.2819,45.348,25363.0
2022-11-16 13:05:00,47.97,47.99,47.95,47.98,9280.0,45.3386,45.3575,45.3197,45.348,9280.0
2022-11-16 13:10:00,47.99,48.0,47.97,47.99,10344.0,45.3575,45.3669,45.3386,45.3575,10344.0
2022-11-16 13:15:00,48.0,48.0,47.96,47.98,8859.0,45.3669,45.3669,45.3291,45.348,8859.0
2022-11-16 13:20:00,47.98,48.01,47.95,48.0,10627.0,45.348,45.3764,45.3197,45.3669,10627.0
2022-11-16 13:25:00,47.99,48.02,47.95,47.95,13015.0,45.3575,45.3858,45.3197,45.3197,13015.0
2022-11-16 13:30:00,47.96,47.98,47.93,47.96,11475.0,45.3291,45.348,45.3008,45.3291,11475.0
2022-11-16 13:35:00,47.96,48.05,47.96,48.05,16431.0,45.3291,45.4142,45.3291,45.4142,16431.0
2022-11-16 13:40:00,48.05,48.06,48.02,48.03,11120.0,45.4142,45.4236,45.3858,45.3953,11120.0
2022-11-16 13:45:00,48.03,48.03,47.88,47.89,26193.0,45.3953,45.3953,45.2535,45.263,26193.0
2022-11-16 13:50:00,47.89,48.01,47.85,47.99,46017.0,45.263,45.3764,45.2252,45.3575,46017.0
2022-11-16 13:55:00,47.98,47.99,47.89,47.89,9374.0,45.348,45.3575,45.263,45.263,9374.0
2022-11-16 14:00:00,47.89,47.89,47.84,47.86,23237.0,45.263,45.263,45.2157,45.2346,23237.0
2022-11-16 14:05:00,47.87,47.87,47.75,47.79,13666.0,45.2441,45.2441,45.1306,45.1684,13666.0
2022-11-16 14:10:00,47.79,47.81,47.73,47.8,14081.0,45.1684,45.1873,45.1117,45.1779,14081.0
2022-11-16 14:15:00,47.8,47.83,47.77,47.81,18284.0,45.1779,45.2063,45.1495,45.1873,18284.0
2022-11-16 14:20:00,47.82,47.86,47.78,47.81,38734.0,45.1968,45.2346,45.159,45.1873,38734.0
2022-11-16 14:25:00,47.81,47.85,47.76,47.78,15779.0,45.1873,45.2252,45.1401,45.159,15779.0
2022-11-16 14:30:00,47.78,47.78,47.68,47.76,23709.0,45.159,45.159,45.0645,45.1401,23709.0
2022-11-16 14:35:00,47.76,47.83,47.74,47.8,27295.0,45.1401,45.2063,45.1212,45.1779,27295.0
2022-11-16 14:40:00,47.8,47.84,47.79,47.8,11348.0,45.1779,45.2157,45.1684,45.1779,11348.0
2022-11-16 14:45:00,47.8,47.82,47.78,47.79,8311.0,45.1779,45.1968,45.159,45.1684,8311.0
2022-11-16 14:50:00,47.8,47.83,47.79,47.8,11753.0,45.1779,45.2063,45.1684,45.1779,11753.0
2022-11-16 14:55:00,47.81,47.85,47.8,47.84,18281.0,45.1873,45.2252,45.1779,45.2157,18281.0
2022-11-16 15:00:00,47.84,47.88,47.83,47.84,12470.0,45.2157,45.2535,45.2063,45.2157,12470.0
2022-11-16 15:05:00,47.85,47.89,47.79,47.8,14571.0,45.2252,45.263,45.1684,45.1779,14571.0
2022-11-16 15:10:00,47.8,47.87,47.78,47.86,26414.0,45.1779,45.2441,45.159,45.2346,26414.0
2022-11-16 15:15:00,47.87,47.89,47.83,47.84,21391.0,45.2441,45.263,45.2063,45.2157,21391.0
2022-11-16 15:20:00,47.85,47.92,47.85,47.9,34005.0,45.2252,45.2913,45.2252,45.2724,34005.0
2022-11-16 15:25:00,47.89,47.91,47.84,47.87,28522.0,45.263,45.2819,45.2157,45.2441,28522.0
2022-11-16 15:30:00,47.87,47.89,47.85,47.87,28817.0,45.2441,45.263,45.2252,45.2441,28817.0
2022-11-16 15:35:00,47.88,47.91,47.87,47.89,38595.0,45.2535,45.2819,45.2441,45.263,38595.0
2022-11-16 15:40:00,47.89,47.95,47.86,47.94,72171.0,45.263,45.3197,45.2346,45.3102,72171.0
2022-11-16 15:45:00,47.94,47.94,47.9,47.93,67593.0,45.3102,45.3102,45.2724,45.3008,67593.0
2022-11-16 15:50:00,47.94,48.12,47.92,48.09,208601.0,45.3102,45.4803,45.2913,45.452,208601.0
2022-11-16 15:55:00,48.09,48.1,47.85,47.89,770947.0,45.452,45.4614,45.2252,45.263,770947.0
2022-11-17 09:30:00,47.53,47.93,47.5,47.68,76736.0,44.9227,45.3008,44.8944,45.0645,76736.0
2022-11-17 09:35:00,47.72,47.88,47.68,47.74,32419.0,45.1023,45.2535,45.0645,45.1212,32419.0
2022-11-17 09:40:00,47.77,47.87,47.73,47.84,31031.0,45.1495,45.2441,45.1117,45.2157,31031.0
2022-11-17 09:45:00,47.86,47.87,47.65,47.67,51885.0,45.2346,45.2441,45.0361,45.055,51885.0
2022-11-17 09:50:00,47.67,47.82,47.65,47.73,69054.0,45.055,45.1968,45.0361,45.1117,69054.0
2022-11-17 09:55:00,47.72,47.72,47.61,47.64,43068.0,45.1023,45.1023,44.9983,45.0267,43068.0
2022-11-17 10:00:00,47.64,47.86,47.63,47.78,34081.0,45.0267,45.2346,45.0172,45.159,34081.0
2022-11-17 10:05:00,47.78,47.82,47.72,47.75,24527.0,45.159,45.1968,45.1023,45.1306,24527.0
2022-11-17 10:10:00,47.73,48.01,47.7,47.96,123279.0,45.1117,45.3764,45.0834,45.3291,123279.0
2022-11-17 10:15:00,47.96,48.2,47.95,48.19,60608.0,45.3291,45.556,45.3197,45.5465,60608.0
2022-11-17 10:20:00,48.2,48.24,48.13,48.21,47599.0,45.556,45.5938,45.4898,45.5654,47599.0
2022-11-17 10:25:00,48.21,48.41,48.15,48.33,62641.0,45.5654,45.7544,45.5087,45.6788,62641.0
2022-11-17 10:30:00,48.32,48.43,48.3,48.4,52658.0,45.6694,45.7733,45.6505,45.745,52658.0
2022-11-17 10:35:00,48.41,48.42,48.22,48.25,76241.0,45.7544,45.7639,45.5749,45.6032,76241.0
2022-11-17 10:40:00,48.25,48.25,48.17,48.22,47904.0,45.6032,45.6032,45.5276,45.5749,47904.0
2022-11-17 10:45:00,48.22,48.26,48.1,48.14,48265.0,45.5749,45.6127,45.4614,45.4992,48265.0
2022-11-17 10:50:00,48.14,48.22,48.03,48.04,55127.0,45.4992,45.5749,45.3953,45.4047,55127.0
2022-11-17 10:55:00,48.04,48.17,48.01,48.13,58120.0,45.4047,45.5276,45.3764,45.4898,58120.0
2022-11-17 11:00:00,48.13,48.18,48.04,48.05,39881.0,45.4898,45.5371,45.4047,45.4142,39881.0
2022-11-17 11:05:00,48.04,48.17,48.04,48.13,26522.0,45.4047,45.5276,45.4047,45.4898,26522.0
2022-11-17 11:10:00,48.13,48.13,48.02,48.07,24234.0,45.4898,45.4898,45.3858,45.4331,24234.0
2022-11-17 11:15:00,48.08,48.1,48.0,48.03,72585.0,45.4425,45.4614,45.3669,45.3953,72585.0
2022-11-17 11:20:00,48.04,48.07,48.01,48.05,21485.0,45.4047,45.4331,45.3764,45.4142,21485.0
2022-11-17 11:25:00,48.04,48.11,47.99,48.06,37838.0,45.4047,45.4709,45.3575,45.4236,37838.0
2022-11-17 11:30:00,48.05,48.05,47.91,47.95,121256.0,45.4142,45.4142,45.2819,45.3197,121256.0
2022-11-17 11:35:00,47.97,48.04,47.92,48.0,56635.0,45.3386,45.4047,45.2913,45.3669,56635.0
2022-11-17 11:40:00,48.01,48.03,47.97,47.98,25613.0,45.3764,45.3953,45.3386,45.348,25613.0
2022-11-17 11:45:00,47.99,48.07,47.98,48.04,18657.0,45.3575,45.4331,45.348,45.4047,18657.0
2022-11-17 11:50:00,48.04,48.06,48.0,48.03,26613.0,45.4047,45.4236,45.3669,45.3953,26613.0
2022-11-17 11:55:00,48.03,48.09,48.02,48.04,40853.0,45.3953,45.452,45.3858,45.4047,40853.0
2022-11-17 12:00:00,48.05,48.16,48.02,48.1,50947.0,45.4142,45.5181,45.3858,45.4614,50947.0
2022-11-17 12:05:00,48.11,48.13,48.07,48.11,26481.0,45.4709,45.4898,45.4331,45.4709,26481.0
2022-11-17 12:10:00,48.1,48.13,48.09,48.12,24594.0,45.4614,45.4898,45.452,45.4803,24594.0
2022-11-17 12:15:00,48.12,48.12,48.08,48.1,34973.0,45.4803,45.4803,45.4425,45.4614,34973.0
2022-11-17 12:20:00,48.11,48.13,48.04,48.07,109627.0,45.4709,45.4898,45.4047,45.4331,109627.0
2022-11-17 12:25:00,48.08,48.08,48.02,48.04,45530.0,45.4425,45.4425,45.3858,45.4047,45530.0
2022-11-17 12:30:00,48.05,48.12,48.05,48.08,22204.0,45.4142,45.4803,45.4142,45.4425,22204.0
2022-11-17 12:35:00,48.08,48.12,48.04,48.05,20289.0,45.4425,45.4803,45.4047,45.4142,20289.0
2022-11-17 12:40:00,48.04,48.08,48.04,48.05,18676.0,45.4047,45.4425,45.4047,45.4142,18676.0
2022-11-17 12:45:00,48.06,48.08,48.05,48.05,12713.0,45.4236,45.4425,45.4142,45.4142,12713.0
2022-11-17 12:50:00,48.05,48.12,48.04,48.06,24069.0,45.4142,45.4803,45.4047,45.4236,24069.0
2022-11-17 12:55:00,48.06,48.06,47.96,47.97,87524.0,45.4236,45.4236,45.3291,45.3386,87524.0
2022-11-17 13:00:00,47.97,47.98,47.94,47.98,31523.0,45.3386,45.348,45.3102,45.348,31523.0
2022-11-17 13:05:00,47.98,48.05,47.98,48.04,16016.0,45.348,45.4142,45.348,45.4047,16016.0
2022-11-17 13:10:00,48.05,48.08,48.04,48.05,14181.0,45.4142,45.4425,45.4047,45.4142,14181.0
2022-11-17 13:15:00,48.05,48.08,48.04,48.08,22069.0,45.4142,45.4425,45.4047,45.4425,22069.0
2022-11-17 13:20:00,48.08,48.1,48.01,48.02,18623.0,45.4425,45.4614,45.3764,45.3858,18623.0
2022-11-17 13:25:00,48.02,48.07,48.01,48.04,10802.0,45.3858,45.4331,45.3764,45.4047,10802.0
2022-11-17 13:30:00,48.04,48.06,48.03,48.04,15354.0,45.4047,45.4236,45.3953,45.4047,15354.0
2022-11-17 13:35:00,48.04,48.06,48.02,48.04,34623.0,45.4047,45.4236,45.3858,45.4047,34623.0
2022-11-17 13:40:00,48.04,48.05,48.0,48.03,16346.0,45.4047,45.4142,45.3669,45.3953,16346.0
2022-11-17 13:45:00,48.03,48.03,47.95,47.97,38664.0,45.3953,45.3953,45.3197,45.3386,38664.0
2022-11-17 13:50:00,47.97,47.97,47.94,47.95,22482.0,45.3386,45.3386,45.3102,45.3197,22482.0
2022-11-17 13:55:00,47.95,47.98,47.92,47.95,15673.0,45.3197,45.348,45.2913,45.3197,15673.0
2022-11-17 14:00:00,47.96,48.03,47.95,48.01,15239.0,45.3291,45.3953,45.3197,45.3764,15239.0
2022-11-17 14:05:00,48.0,48.01,47.95,47.95,21760.0,45.3669,45.3764,45.3197,45.3197,21760.0
2022-11-17 14:10:00,47.94,47.95,47.87,47.94,20891.0,45.3102,45.3197,45.2441,45.3102,20891.0
2022-11-17 14:15:00,47.94,48.0,47.92,47.96,20792.0,45.3102,45.3669,45.2913,45.3291,20792.0
2022-11-17 14:20:00,47.97,48.0,47.92,47.98,18008.0,45.3386,45.3669,45.2913,45.348,18008.0
2022-11-17 14:25:00,47.98,48.08,47.93,48.06,39996.0,45.348,45.4425,45.3008,45.4236,39996.0
2022-11-17 14:30:00,48.05,48.13,48.05,48.11,57321.0,45.4142,45.4898,45.4142,45.4709,57321.0
2022-11-17 14:35:00,48.11,48.2,48.1,48.17,36637.0,45.4709,45.556,45.4614,45.5276,36637.0
2022-11-17 14:40:00,48.17,48.17,48.06,48.08,16934.0,45.5276,45.5276,45.4236,45.4425,16934.0
2022-11-17 14:45:00,48.08,48.08,48.03,48.06,22040.0,45.4425,45.4425,45.3953,45.4236,22040.0
2022-11-17 14:50:00,48.06,48.06,47.98,48.05,17609.0,45.4236,45.4236,45.348,45.4142,17609.0
2022-11-17 14:55:00,48.05,48.1,48.04,48.05,29256.0,45.4142,45.4614,45.4047,45.4142,29256.0
2022-11-17 15:00:00,48.05,48.08,48.01,48.08,30833.0,45.4142,45.4425,45.3764,45.4425,30833.0
2022-11-17 15:05:00,48.08,48.1,47.97,47.98,19299.0,45.4425,45.4614,45.3386,45.348,19299.0
2022-11-17 15:10:00,47.98,48.02,47.97,47.98,22824.0,45.348,45.3858,45.3386,45.348,22824.0
2022-11-17 15:15:00,47.98,47.98,47.91,47.93,23723.0,45.348,45.348,45.2819,45.3008,23723.0
2022-11-17 15:20:00,47.93,48.01,47.92,47.98,29460.0,45.3008,45.3764,45.2913,45.348,29460.0
2022-11-17 15:25:00,47.97,47.99,47.94,47.97,30263.0,45.3386,45.3575,45.3102,45.3386,30263.0
2022-11-17 15:30:00,47.97,48.05,47.97,48.02,41397.0,45.3386,45.4142,45.3386,45.3858,41397.0
2022-11-17 15:35:00,48.02,48.04,47.99,48.02,46172.0,45.3858,45.4047,45.3575,45.3858,46172.0
2022-11-17 15:40:00,48.02,48.07,48.01,48.07,43957.0,45.3858,45.4331,45.3764,45.4331,43957.0
2022-11-17 15:45:00,48.07,48.14,48.06,48.14,61185.0,45.4331,45.4992,45.4236,45.4992,61185.0
2022-11-17 15:50:00,48.13,48.17,48.1,48.13,138657.0,45.4898,45.5276,45.4614,45.4898,138657.0
2022-11-17 15:55:00,48.13,48.21,48.1,48.2,233480.0,45.4898,45.5654,45.4614,45.556,233480.0
2022-11-18 09:30:00,48.65,48.86,48.64,48.77,118800.0,45.9813,46.1797,45.9718,46.0947,118800.0
2022-11-18 09:35:00,48.78,48.85,48.78,48.79,50711.0,46.1041,46.1703,46.1041,46.1136,50711.0
2022-11-18 09:40:00,48.79,48.84,48.61,48.62,40943.0,46.1136,46.1608,45.9435,45.9529,40943.0
2022-11-18 09:45:00,48.63,48.73,48.63,48.71,30742.0,45.9624,46.0569,45.9624,46.038,30742.0
2022-11-18 09:50:00,48.71,48.73,48.52,48.55,45093.0,46.038,46.0569,45.8584,45.8868,45093.0
2022-11-18 09:55:00,48.55,48.61,48.49,48.55,50962.0,45.8868,45.9435,45.83,45.8868,50962.0
2022-11-18 10:00:00,48.55,48.6,48.47,48.5,30157.0,45.8868,45.934,45.8111,45.8395,30157.0
2022-11-18 10:05:00,48.5,48.52,48.4,48.49,27907.0,45.8395,45.8584,45.745,45.83,27907.0
2022-11-18 10:10:00,48.5,48.5,48.38,48.47,48154.0,45.8395,45.8395,45.7261,45.8111,48154.0
2022-11-18 10:15:00,48.47,48.49,48.4,48.41,15005.0,45.8111,45.83,45.745,45.7544,15005.0
2022-11-18 10:20:00,48.42,48.46,48.41,48.41,14183.0,45.7639,45.8017,45.7544,45.7544,14183.0
2022-11-18 10:25:00,48.41,48.42,48.32,48.37,17761.0,45.7544,45.7639,45.6694,45.7166,17761.0
2022-11-18 10:30:00,48.37,48.38,48.25,48.28,17673.0,45.7166,45.7261,45.6032,45.6316,17673.0
2022-11-18 10:35:00,48.29,48.41,48.26,48.38,18802.0,45.641,45.7544,45.6127,45.7261,18802.0
2022-11-18 10:40:00,48.38,48.43,48.37,48.4,22730.0,45.7261,45.7733,45.7166,45.745,22730.0
2022-11-18 10:45:00,48.4,48.46,48.34,48.46,38044.0,45.745,45.8017,45.6883,45.8017,38044.0
2022-11-18 10:50:00,48.48,48.48,48.37,48.38,20524.0,45.8206,45.8206,45.7166,45.7261,20524.0
2022-11-18 10:55:00,48.4,48.4,48.31,48.32,47263.0,45.745,45.745,45.6599,45.6694,47263.0
2022-11-18 11:00:00,48.31,48.32,48.23,48.26,17427.0,45.6599,45.6694,45.5843,45.6127,17427.0
2022-11-18 11:05:00,48.26,48.3,48.23,48.27,35451.0,45.6127,45.6505,45.5843,45.6221,35451.0
2022-11-18 11:10:00,48.27,48.33,48.25,48.3,44126.0,45.6221,45.6788,45.6032,45.6505,44126.0
2022-11-18 11:15:00,48.29,48.32,48.24,48.3,13034.0,45.641,45.6694,45.5938,45.6505,13034.0
2022-11-18 11:20:00,48.3,48.3,48.26,48.28,13769.0,45.6505,45.6505,45.6127,45.6316,13769.0
2022-11-18 11:25:00,48.28,48.28,48.12,48.13,19596.0,45.6316,45.6316,45.4803,45.4898,19596.0
2022-11-18 11:30:00,48.14,48.23,48.13,48.23,22911.0,45.4992,45.5843,45.4898,45.5843,22911.0
2022-11-18 11:35:00,48.23,48.26,48.17,48.17,20757.0,45.5843,45.6127,45.5276,45.5276,20757.0
2022-11-18 11:40:00,48.18,48.19,48.12,48.16,15527.0,45.5371,45.5465,45.4803,45.5181,15527.0
2022-11-18 11:45:00,48.18,48.18,48.1,48.12,13719.0,45.5371,45.5371,45.4614,45.4803,13719.0
2022-11-18 11:50:00,48.11,48.12,48.08,48.09,11594.0,45.4709,45.4803,45.4425,45.452,11594.0
2022-11-18 11:55:00,48.09,48.12,48.08,48.1,18057.0,45.452,45.4803,45.4425,45.4614,18057.0
2022-11-18 12:00:00,48.1,48.11,48.04,48.07,19367.0,45.4614,45.4709,45.4047,45.4331,19367.0
2022-11-18 12:05:00,48.07,48.14,48.06,48.08,21208.0,45.4331,45.4992,45.4236,45.4425,21208.0
2022-11-18 12:10:00,48.08,48.1,48.03,48.09,18511.0,45.4425,45.4614,45.3953,45.452,18511.0
2022-11-18 12:15:00,48.09,48.09,48.02,48.05,31741.0,45.452,45.452,45.3858,45.4142,31741.0
2022-11-18 12:20:00,48.04,48.05,47.85,47.88,59053.0,45.4047,45.4142,45.2252,45.2535,59053.0
2022-11-18 12:25:00,47.88,47.95,47.86,47.93,26638.0,45.2535,45.3197,45.2346,45.3008,26638.0
2022-11-18 12:30:00,47.92,47.93,47.86,47.87,22633.0,45.2913,45.3008,45.2346,45.2441,22633.0
2022-11-18 12:35:00,47.86,47.96,47.85,47.96,21100.0,45.2346,45.3291,45.2252,45.3291,21100.0
2022-11-18 12:40:00,47.96,48.0,47.93,47.94,21519.0,45.3291,45.3669,45.3008,45.3102,21519.0
2022-11-18 12:45:00,47.94,47.99,47.94,47.97,13287.0,45.3102,45.3575,45.3102,45.3386,13287.0
2022-11-18 12:50:00,47.98,48.04,47.97,47.99,19646.0,45.348,45.4047,45.3386,45.3575,19646.0
2022-11-18 12:55:00,48.0,48.06,47.98,48.03,17131.0,45.3669,45.4236,45.348,45.3953,17131.0
2022-11-18 13:00:00,48.02,48.03,47.96,47.98,22004.0,45.3858,45.3953,45.3291,45.348,22004.0
2022-11-18 13:05:00,47.98,48.05,47.97,48.04,21387.0,45.348,45.4142,45.3386,45.4047,21387.0
2022-11-18 13:10:00,48.03,48.04,48.02,48.03,14775.0,45.3953,45.4047,45.3858,45.3953,14775.0
2022-11-18 13:15:00,48.02,48.03,47.99,48.01,16122.0,45.3858,45.3953,45.3575,45.3764,16122.0
2022-11-18 13:20:00,48.01,48.03,47.98,48.03,14671.0,45.3764,45.3953,45.348,45.3953,14671.0
2022-11-18 13:25:00,48.02,48.08,48.01,48.05,13627.0,45.3858,45.4425,45.3764,45.4142,13627.0
2022-11-18 13:30:00,48.05,48.07,48.02,48.07,12634.0,45.4142,45.4331,45.3858,45.4331,12634.0
2022-11-18 13:35:00,48.06,48.07,48.01,48.02,15933.0,45.4236,45.4331,45.3764,45.3858,15933.0
2022-11-18 13:40:00,48.01,48.02,47.98,47.99,15680.0,45.3764,45.3858,45.348,45.3575,15680.0
2022-11-18 13:45:00,47.98,48.0,47.95,47.97,15042.0,45.348,45.3669,45.3197,45.3386,15042.0
2022-11-18 13:50:00,47.96,47.96,47.89,47.92,14029.0,45.3291,45.3291,45.263,45.2913,14029.0
2022-11-18 13:55:00,47.92,47.96,47.91,47.95,13017.0,45.2913,45.3291,45.2819,45.3197,13017.0
2022-11-18 14:00:00,47.95,48.04,47.93,48.04,17756.0,45.3197,45.4047,45.3008,45.4047,17756.0
2022-11-18 14:05:00,48.04,48.04,47.98,47.98,16251.0,45.4047,45.4047,45.348,45.348,16251.0
2022-11-18 14:10:00,47.98,48.01,47.95,47.96,15295.0,45.348,45.3764,45.3197,45.3291,15295.0
2022-11-18 14:15:00,47.96,48.01,47.93,47.97,15914.0,45.3291,45.3764,45.3008,45.3386,15914.0
2022-11-18 14:20:00,47.96,48.03,47.96,48.02,14320.0,45.3291,45.3953,45.3291,45.3858,14320.0
2022-11-18 14:25:00,48.01,48.07,48.01,48.05,14279.0,45.3764,45.4331,45.3764,45.4142,14279.0
2022-11-18 14:30:00,48.05,48.08,48.0,48.06,15735.0,45.4142,45.4425,45.3669,45.4236,15735.0
2022-11-18 14:35:00,48.07,48.07,48.01,48.05,18110.0,45.4331,45.4331,45.3764,45.4142,18110.0
2022-11-18 14:40:00,48.05,48.11,48.04,48.08,17218.0,45.4142,45.4709,45.4047,45.4425,17218.0
2022-11-18 14:45:00,48.07,48.11,48.04,48.07,21094.0,45.4331,45.4709,45.4047,45.4331,21094.0
2022-11-18 14:50:00,48.07,48.07,48.0,48.01,24515.0,45.4331,45.4331,45.3669,45.3764,24515.0
2022-11-18 14:55:00,48.0,48.02,47.97,48.02,21307.0,45.3669,45.3858,45.3386,45.3858,21307.0
2022-11-18 15:00:00,48.02,48.08,48.0,48.04,24092.0,45.3858,45.4425,45.3669,45.4047,24092.0
2022-11-18 15:05:00,48.04,48.06,48.0,48.04,22588.0,45.4047,45.4236,45.3669,45.4047,22588.0
2022-11-18 15:10:00,48.05,48.09,48.03,48.08,46404.0,45.4142,45.452,45.3953,45.4425,46404.0
2022-11-18 15:15:00,48.08,48.09,48.01,48.07,18339.0,45.4425,45.452,45.3764,45.4331,18339.0
2022-11-18 15:20:00,48.07,48.12,48.03,48.11,50449.0,45.4331,45.4803,45.3953,45.4709,50449.0
2022-11-18 15:25:00,48.12,48.18,48.11,48.18,41734.0,45.4803,45.5371,45.4709,45.5371,41734.0
2022-11-18 15:30:00,48.18,48.26,48.16,48.22,89395.0,45.5371,45.6127,45.5181,45.5749,89395.0
2022-11-18 15:35:00,48.22,48.31,48.21,48.3,64538.0,45.5749,45.6599,45.5654,45.6505,64538.0
2022-11-18 15:40:00,48.3,48.37,48.26,48.37,70947.0,45.6505,45.7166,45.6127,45.7166,70947.0
2022-11-18 15:45:00,48.37,48.41,48.33,48.37,111198.0,45.7166,45.7544,45.6788,45.7166,111198.0
2022-11-18 15:50:00,48.38,48.41,48.21,48.22,113651.0,45.7261,45.7544,45.5654,45.5749,113651.0
2022-11-18 15:55:00,48.22,48.31,48.21,48.29,277695.0,45.5749,45.6599,45.5654,45.641,277695.0
2022-11-21 09:30:00,48.11,48.2,47.87,47.93,84353.0,45.4709,45.556,45.2441,45.3008,84353.0
2022-11-21 09:35:00,47.91,47.98,47.81,47.81,24593.0,45.2819,45.348,45.1873,45.1873,24593.0
2022-11-21 09:40:00,47.8,47.8,47.6,47.8,54716.0,45.1779,45.1779,44.9889,45.1779,54716.0
2022-11-21 09:45:00,47.78,47.97,47.77,47.88,42730.0,45.159,45.3386,45.1495,45.2535,42730.0
2022-11-21 09:50:00,47.88,48.0,47.81,47.9,35456.0,45.2535,45.3669,45.1873,45.2724,35456.0
2022-11-21 09:55:00,47.9,48.01,47.89,48.01,22816.0,45.2724,45.3764,45.263,45.3764,22816.0
2022-11-21 10:00:00,48.0,48.1,47.96,48.1,35128.0,45.3669,45.4614,45.3291,45.4614,35128.0
2022-11-21 10:05:00,48.1,48.15,48.07,48.09,24313.0,45.4614,45.5087,45.4331,45.452,24313.0
2022-11-21 10:10:00,48.07,48.09,48.05,48.08,29518.0,45.4331,45.452,45.4142,45.4425,29518.0
2022-11-21 10:15:00,48.08,48.11,48.04,48.04,22100.0,45.4425,45.4709,45.4047,45.4047,22100.0
2022-11-21 10:20:00,48.04,48.05,47.98,48.02,21379.0,45.4047,45.4142,45.348,45.3858,21379.0
2022-11-21 10:25:00,48.01,48.09,47.98,48.09,25550.0,45.3764,45.452,45.348,45.452,25550.0
2022-11-21 10:30:00,48.08,48.18,48.07,48.13,27584.0,45.4425,45.5371,45.4331,45.4898,27584.0
2022-11-21 10:35:00,48.12,48.2,48.09,48.13,28061.0,45.4803,45.556,45.452,45.4898,28061.0
2022-11-21 10:40:00,48.14,48.19,48.1,48.12,29052.0,45.4992,45.5465,45.4614,45.4803,29052.0
2022-11-21 10:45:00,48.14,48.2,48.12,48.16,18001.0,45.4992,45.556,45.4803,45.5181,18001.0
2022-11-21 10:50:00,48.16,48.17,48.08,48.12,19090.0,45.5181,45.5276,45.4425,45.4803,19090.0
2022-11-21 10:55:00,48.11,48.2,48.04,48.2,19547.0,45.4709,45.556,45.4047,45.556,19547.0
2022-11-21 11:00:00,48.2,48.2,48.04,48.08,23472.0,45.556,45.556,45.4047,45.4425,23472.0
2022-11-21 11:05:00,48.07,48.11,48.07,48.11,12386.0,45.4331,45.4709,45.4331,45.4709,12386.0
2022-11-21 11:10:00,48.11,48.14,48.0,48.02,11848.0,45.4709,45.4992,45.3669,45.3858,11848.0
2022-11-21 11:15:00,48.02,48.1,48.02,48.05,18063.0,45.3858,45.4614,45.3858,45.4142,18063.0
2022-11-21 11:20:00,48.05,48.05,47.99,48.03,14754.0,45.4142,45.4142,45.3575,45.3953,14754.0
2022-11-21 11:25:00,48.03,48.06,48.01,48.03,14547.0,45.3953,45.4236,45.3764,45.3953,14547.0
2022-11-21 11:30:00,48.03,48.1,48.02,48.05,26841.0,45.3953,45.4614,45.3858,45.4142,26841.0
2022-11-21 11:35:00,48.06,48.16,48.05,48.1,19347.0,45.4236,45.5181,45.4142,45.4614,19347.0
2022-11-21 11:40:00,48.11,48.12,48.0,48.03,17053.0,45.4709,45.4803,45.3669,45.3953,17053.0
2022-11-21 11:45:00,48.03,48.05,47.97,47.98,22223.0,45.3953,45.4142,45.3386,45.348,22223.0
2022-11-21 11:50:00,47.98,48.0,47.92,47.97,20624.0,45.348,45.3669,45.2913,45.3386,20624.0
2022-11-21 11:55:00,47.97,47.98,47.84,47.87,22770.0,45.3386,45.348,45.2157,45.2441,22770.0
2022-11-21 12:00:00,47.87,47.95,47.86,47.94,18564.0,45.2441,45.3197,45.2346,45.3102,18564.0
2022-11-21 12:05:00,47.92,47.95,47.86,47.87,17871.0,45.2913,45.3197,45.2346,45.2441,17871.0
2022-11-21 12:10:00,47.87,48.0,47.86,47.99,19453.0,45.2441,45.3669,45.2346,45.3575,19453.0
2022-11-21 12:15:00,47.98,48.01,47.96,48.0,14695.0,45.348,45.3764,45.3291,45.3669,14695.0
2022-11-21 12:20:00,47.99,48.04,47.95,48.01,19538.0,45.3575,45.4047,45.3197,45.3764,19538.0
2022-11-21 12:25:00,48.02,48.04,48.0,48.03,20230.0,45.3858,45.4047,45.3669,45.3953,20230.0
2022-11-21 12:30:00,48.04,48.08,48.03,48.05,13378.0,45.4047,45.4425,45.3953,45.4142,13378.0
2022-11-21 12:35:00,48.05,48.1,48.04,48.04,22938.0,45.4142,45.4614,45.4047,45.4047,22938.0
2022-11-21 12:40:00,48.05,48.09,48.04,48.07,16793.0,45.4142,45.452,45.4047,45.4331,16793.0
2022-11-21 12:45:00,48.07,48.09,48.04,48.05,18376.0,45.4331,45.452,45.4047,45.4142,18376.0
2022-11-21 12:50:00,48.05,48.08,48.02,48.04,12111.0,45.4142,45.4425,45.3858,45.4047,12111.0
2022-11-21 12:55:00,48.04,48.06,47.97,48.0,18299.0,45.4047,45.4236,45.3386,45.3669,18299.0
2022-11-21 13:00:00,48.0,48.09,47.98,48.09,17149.0,45.3669,45.452,45.348,45.452,17149.0
2022-11-21 13:05:00,48.09,48.11,48.07,48.09,20954.0,45.452,45.4709,45.4331,45.452,20954.0
2022-11-21 13:10:00,48.1,48.16,48.1,48.15,22708.0,45.4614,45.5181,45.4614,45.5087,22708.0
2022-11-21 13:15:00,48.14,48.19,48.14,48.18,20586.0,45.4992,45.5465,45.4992,45.5371,20586.0
2022-11-21 13:20:00,48.18,48.24,48.13,48.23,53856.0,45.5371,45.5938,45.4898,45.5843,53856.0
2022-11-21 13:25:00,48.23,48.33,48.23,48.31,19439.0,45.5843,45.6788,45.5843,45.6599,19439.0
2022-11-21 13:30:00,48.32,48.32,48.29,48.3,10382.0,45.6694,45.6694,45.641,45.6505,10382.0
2022-11-21 13:35:00,48.3,48.33,48.25,48.32,20037.0,45.6505,45.6788,45.6032,45.6694,20037.0
2022-11-21 13:40:00,48.32,48.35,48.29,48.29,23834.0,45.6694,45.6977,45.641,45.641,23834.0
2022-11-21 13:45:00,48.29,48.32,48.26,48.27,17454.0,45.641,45.6694,45.6127,45.6221,17454.0
2022-11-21 13:50:00,48.27,48.29,48.25,48.25,10165.0,45.6221,45.641,45.6032,45.6032,10165.0
2022-11-21 13:55:00,48.25,48.27,48.22,48.26,15494.0,45.6032,45.6221,45.5749,45.6127,15494.0
2022-11-21 14:00:00,48.27,48.35,48.26,48.34,32352.0,45.6221,45.6977,45.6127,45.6883,32352.0
2022-11-21 14:05:00,48.35,48.4,48.34,48.4,15691.0,45.6977,45.745,45.6883,45.745,15691.0
2022-11-21 14:10:00,48.39,48.4,48.36,48.4,13351.0,45.7355,45.745,45.7072,45.745,13351.0
2022-11-21 14:15:00,48.39,48.4,48.33,48.36,14753.0,45.7355,45.745,45.6788,45.7072,14753.0
2022-11-21 14:20:00,48.36,48.36,48.3,48.32,10185.0,45.7072,45.7072,45.6505,45.6694,10185.0
2022-11-21 14:25:00,48.32,48.34,48.29,48.29,14668.0,45.6694,45.6883,45.641,45.641,14668.0
2022-11-21 14:30:00,48.29,48.34,48.27,48.34,15621.0,45.641,45.6883,45.6221,45.6883,15621.0
2022-11-21 14:35:00,48.33,48.4,48.32,48.39,35087.0,45.6788,45.745,45.6694,45.7355,35087.0
2022-11-21 14:40:00,48.39,48.4,48.28,48.28,21137.0,45.7355,45.745,45.6316,45.6316,21137.0
2022-11-21 14:45:00,48.27,48.32,48.26,48.3,14810.0,45.6221,45.6694,45.6127,45.6505,14810.0
2022-11-21 14:50:00,48.3,48.31,48.27,48.31,16528.0,45.6505,45.6599,45.6221,45.6599,16528.0
2022-11-21 14:55:00,48.31,48.32,48.23,48.25,31929.0,45.6599,45.6694,45.5843,45.6032,31929.0
2022-11-21 15:00:00,48.26,48.26,48.21,48.26,30503.0,45.6127,45.6127,45.5654,45.6127,30503.0
2022-11-21 15:05:00,48.25,48.26,48.18,48.24,19807.0,45.6032,45.6127,45.5371,45.5938,19807.0
2022-11-21 15:10:00,48.23,48.23,48.18,48.21,21950.0,45.5843,45.5843,45.5371,45.5654,21950.0
2022-11-21 15:15:00,48.21,48.26,48.21,48.25,19044.0,45.5654,45.6127,45.5654,45.6032,19044.0
2022-11-21 15:20:00,48.25,48.25,48.14,48.15,21134.0,45.6032,45.6032,45.4992,45.5087,21134.0
2022-11-21 15:25:00,48.15,48.17,48.13,48.16,15803.0,45.5087,45.5276,45.4898,45.5181,15803.0
2022-11-21 15:30:00,48.16,48.19,48.14,48.18,42715.0,45.5181,45.5465,45.4992,45.5371,42715.0
2022-11-21 15:35:00,48.17,48.22,48.15,48.19,29550.0,45.5276,45.5749,45.5087,45.5465,29550.0
2022-11-21 15:40:00,48.19,48.26,48.17,48.25,81547.0,45.5465,45.6127,45.5276,45.6032,81547.0
2022-11-21 15:45:00,48.24,48.25,48.15,48.18,45464.0,45.5938,45.6032,45.5087,45.5371,45464.0
2022-11-21 15:50:00,48.18,48.24,48.13,48.22,78437.0,45.5371,45.5938,45.4898,45.5749,78437.0
2022-11-21 15:55:00,48.22,48.22,48.12,48.13,232600.0,45.5749,45.5749,45.4803,45.4898,232600.0
2022-11-22 09:30:00,48.54,48.67,48.46,48.59,51446.0,45.8773,46.0002,45.8017,45.9246,51446.0
2022-11-22 09:35:00,48.59,48.62,48.35,48.35,19890.0,45.9246,45.9529,45.6977,45.6977,19890.0
2022-11-22 09:40:00,48.39,48.4,48.18,48.18,16341.0,45.7355,45.745,45.5371,45.5371,16341.0
2022-11-22 09:45:00,48.18,48.39,48.18,48.36,41964.0,45.5371,45.7355,45.5371,45.7072,41964.0
2022-11-22 09:50:00,48.36,48.41,48.33,48.34,21115.0,45.7072,45.7544,45.6788,45.6883,21115.0
2022-11-22 09:55:00,48.34,48.4,48.27,48.33,61706.0,45.6883,45.745,45.6221,45.6788,61706.0
2022-11-22 10:00:00,48.32,48.35,48.27,48.33,40877.0,45.6694,45.6977,45.6221,45.6788,40877.0
2022-11-22 10:05:00,48.35,48.4,48.3,48.31,34475.0,45.6977,45.745,45.6505,45.6599,34475.0
2022-11-22 10:10:00,48.31,48.35,48.27,48.29,26985.0,45.6599,45.6977,45.6221,45.641,26985.0
2022-11-22 10:15:00,48.3,48.3,48.18,48.19,29490.0,45.6505,45.6505,45.5371,45.5465,29490.0
2022-11-22 10:20:00,48.17,48.18,48.09,48.09,19819.0,45.5276,45.5371,45.452,45.452,19819.0
2022-11-22 10:25:00,48.09,48.14,48.05,48.06,20110.0,45.452,45.4992,45.4142,45.4236,20110.0
2022-11-22 10:30:00,48.07,48.15,47.98,48.09,33258.0,45.4331,45.5087,45.348,45.452,33258.0
2022-11-22 10:35:00,48.09,48.1,48.03,48.1,24725.0,45.452,45.4614,45.3953,45.4614,24725.0
2022-11-22 10:40:00,48.12,48.14,48.06,48.08,18558.0,45.4803,45.4992,45.4236,45.4425,18558.0
2022-11-22 10:45:00,48.08,48.1,48.04,48.05,18153.0,45.4425,45.4614,45.4047,45.4142,18153.0
2022-11-22 10:50:00,48.06,48.09,47.96,48.03,20375.0,45.4236,45.452,45.3291,45.3953,20375.0
2022-11-22 10:55:00,48.04,48.12,48.03,48.09,16853.0,45.4047,45.4803,45.3953,45.452,16853.0
2022-11-22 11:00:00,48.11,48.19,48.09,48.18,27909.0,45.4709,45.5465,45.452,45.5371,27909.0
2022-11-22 11:05:00,48.19,48.19,48.09,48.09,14630.0,45.5465,45.5465,45.452,45.452,14630.0
2022-11-22 11:10:00,48.1,48.11,48.07,48.09,15737.0,45.4614,45.4709,45.4331,45.452,15737.0
2022-11-22 11:15:00,48.09,48.21,48.08,48.16,34454.0,45.452,45.5654,45.4425,45.5181,34454.0
2022-11-22 11:20:00,48.16,48.17,48.11,48.14,12655.0,45.5181,45.5276,45.4709,45.4992,12655.0
2022-11-22 11:25:00,48.14,48.18,48.13,48.14,10372.0,45.4992,45.5371,45.4898,45.4992,10372.0
2022-11-22 11:30:00,48.14,48.24,48.14,48.18,19852.0,45.4992,45.5938,45.4992,45.5371,19852.0
2022-11-22 11:35:00,48.18,48.18,48.11,48.15,10735.0,45.5371,45.5371,45.4709,45.5087,10735.0
2022-11-22 11:40:00,48.16,48.22,48.15,48.21,23986.0,45.5181,45.5749,45.5087,45.5654,23986.0
2022-11-22 11:45:00,48.2,48.2,48.13,48.17,7796.0,45.556,45.556,45.4898,45.5276,7796.0
2022-11-22 11:50:00,48.17,48.21,48.16,48.19,16169.0,45.5276,45.5654,45.5181,45.5465,16169.0
2022-11-22 11:55:00,48.19,48.27,48.18,48.24,13160.0,45.5465,45.6221,45.5371,45.5938,13160.0
2022-11-22 12:00:00,48.23,48.26,48.19,48.21,13245.0,45.5843,45.6127,45.5465,45.5654,13245.0
2022-11-22 12:05:00,48.21,48.21,48.17,48.19,13448.0,45.5654,45.5654,45.5276,45.5465,13448.0
2022-11-22 12:10:00,48.18,48.27,48.18,48.26,21004.0,45.5371,45.6221,45.5371,45.6127,21004.0
2022-11-22 12:15:00,48.26,48.26,48.21,48.21,17467.0,45.6127,45.6127,45.5654,45.5654,17467.0
2022-11-22 12:20:00,48.2,48.21,48.16,48.18,9432.0,45.556,45.5654,45.5181,45.5371,9432.0
2022-11-22 12:25:00,48.18,48.19,48.15,48.16,4081.0,45.5371,45.5465,45.5087,45.5181,4081.0
2022-11-22 12:30:00,48.16,48.19,48.14,48.16,25967.0,45.5181,45.5465,45.4992,45.5181,25967.0
2022-11-22 12:35:00,48.17,48.19,48.13,48.15,8568.0,45.5276,45.5465,45.4898,45.5087,8568.0
2022-11-22 12:40:00,48.15,48.21,48.15,48.21,9090.0,45.5087,45.5654,45.5087,45.5654,9090.0
2022-11-22 12:45:00,48.21,48.22,48.17,48.17,7000.0,45.5654,45.5749,45.5276,45.5276,7000.0
2022-11-22 12:50:00,48.18,48.18,48.08,48.08,25814.0,45.5371,45.5371,45.4425,45.4425,25814.0
2022-11-22 12:55:00,48.08,48.12,48.07,48.11,9176.0,45.4425,45.4803,45.4331,45.4709,9176.0
2022-11-22 13:00:00,48.12,48.15,48.11,48.11,11747.0,45.4803,45.5087,45.4709,45.4709,11747.0
2022-11-22 13:05:00,48.12,48.13,48.09,48.11,13706.0,45.4803,45.4898,45.452,45.4709,13706.0
2022-11-22 13:10:00,48.12,48.16,48.1,48.16,9298.0,45.4803,45.5181,45.4614,45.5181,9298.0
2022-11-22 13:15:00,48.15,48.18,48.13,48.14,9778.0,45.5087,45.5371,45.4898,45.4992,9778.0
2022-11-22 13:20:00,48.13,48.13,48.11,48.11,9494.0,45.4898,45.4898,45.4709,45.4709,9494.0
2022-11-22 13:25:00,48.12,48.16,48.1,48.16,11536.0,45.4803,45.5181,45.4614,45.5181,11536.0
2022-11-22 13:30:00,48.15,48.18,48.13,48.14,10845.0,45.5087,45.5371,45.4898,45.4992,10845.0
2022-11-22 13:35:00,48.13,48.13,48.08,48.09,7808.0,45.4898,45.4898,45.4425,45.452,7808.0
2022-11-22 13:40:00,48.1,48.1,48.07,48.08,6999.0,45.4614,45.4614,45.4331,45.4425,6999.0
2022-11-22 13:45:00,48.09,48.11,48.08,48.09,10740.0,45.452,45.4709,45.4425,45.452,10740.0
2022-11-22 13:50:00,48.09,48.1,48.05,48.08,22783.0,45.452,45.4614,45.4142,45.4425,22783.0
2022-11-22 13:55:00,48.07,48.07,48.05,48.06,5378.0,45.4331,45.4331,45.4142,45.4236,5378.0
2022-11-22 14:00:00,48.07,48.09,48.05,48.06,15802.0,45.4331,45.452,45.4142,45.4236,15802.0
2022-11-22 14:05:00,48.07,48.13,48.06,48.12,15429.0,45.4331,45.4898,45.4236,45.4803,15429.0
2022-11-22 14:10:00,48.12,48.13,48.1,48.12,12683.0,45.4803,45.4898,45.4614,45.4803,12683.0
2022-11-22 14:15:00,48.13,48.15,48.1,48.14,10969.0,45.4898,45.5087,45.4614,45.4992,10969.0
2022-11-22 14:20:00,48.14,48.15,48.09,48.09,16431.0,45.4992,45.5087,45.452,45.452,16431.0
2022-11-22 14:25:00,48.09,48.11,48.07,48.11,23831.0,45.452,45.4709,45.4331,45.4709,23831.0
2022-11-22 14:30:00,48.12,48.17,48.09,48.09,33286.0,45.4803,45.5276,45.452,45.452,33286.0
2022-11-22 14:35:00,48.1,48.21,48.1,48.2,16838.0,45.4614,45.5654,45.4614,45.556,16838.0
2022-11-22 14:40:00,48.2,48.2,48.15,48.16,14277.0,45.556,45.556,45.5087,45.5181,14277.0
2022-11-22 14:45:00,48.16,48.19,48.16,48.18,10332.0,45.5181,45.5465,45.5181,45.5371,10332.0
2022-11-22 14:50:00,48.18,48.19,48.14,48.15,13939.0,45.5371,45.5465,45.4992,45.5087,13939.0
2022-11-22 14:55:00,48.15,48.17,48.14,48.15,12568.0,45.5087,45.5276,45.4992,45.5087,12568.0
2022-11-22 15:00:00,48.15,48.2,48.15,48.19,14355.0,45.5087,45.556,45.5087,45.5465,14355.0
2022-11-22 15:05:00,48.2,48.2,48.17,48.18,12715.0,45.556,45.556,45.5276,45.5371,12715.0
2022-11-22 15:10:00,48.19,48.21,48.15,48.16,28197.0,45.5465,45.5654,45.5087,45.5181,28197.0
2022-11-22 15:15:00,48.16,48.18,48.14,48.14,12890.0,45.5181,45.5371,45.4992,45.4992,12890.0
2022-11-22 15:20:00,48.15,48.17,48.13,48.14,17808.0,45.5087,45.5276,45.4898,45.4992,17808.0
2022-11-22 15:25:00,48.14,48.14,48.12,48.14,23252.0,45.4992,45.4992,45.4803,45.4992,23252.0
2022-11-22 15:30:00,48.13,48.14,48.1,48.11,25980.0,45.4898,45.4992,45.4614,45.4709,25980.0
2022-11-22 15:35:00,48.11,48.11,48.04,48.08,39981.0,45.4709,45.4709,45.4047,45.4425,39981.0
2022-11-22 15:40:00,48.08,48.08,48.03,48.04,39740.0,45.4425,45.4425,45.3953,45.4047,39740.0
2022-11-22 15:45:00,48.04,48.08,48.03,48.05,77875.0,45.4047,45.4425,45.3953,45.4142,77875.0
2022-11-22 15:50:00,48.06,48.1,48.03,48.07,131756.0,45.4236,45.4614,45.3953,45.4331,131756.0
2022-11-22 15:55:00,48.08,48.12,48.01,48.07,223084.0,45.4425,45.4803,45.3764,45.4331,223084.0
2022-11-23 09:30:00,48.17,48.25,48.0,48.04,57704.0,45.5276,45.6032,45.3669,45.4047,57704.0
2022-11-23 09:35:00,48.03,48.22,48.03,48.03,48610.0,45.3953,45.5749,45.3953,45.3953,48610.0
2022-11-23 09:40:00,48.05,48.12,47.96,47.96,34335.0,45.4142,45.4803,45.3291,45.3291,34335.0
2022-11-23 09:45:00,48.0,48.08,47.95,47.98,76427.0,45.3669,45.4425,45.3197,45.348,76427.0
2022-11-23 09:50:00,47.98,48.09,47.98,48.04,30151.0,45.348,45.452,45.348,45.4047,30151.0
2022-11-23 09:55:00,48.03,48.12,48.01,48.02,50342.0,45.3953,45.4803,45.3764,45.3858,50342.0
2022-11-23 10:00:00,48.03,48.08,47.99,48.0,35297.0,45.3953,45.4425,45.3575,45.3669,35297.0
2022-11-23 10:05:00,48.0,48.01,47.89,47.95,59296.0,45.3669,45.3764,45.263,45.3197,59296.0
2022-11-23 10:10:00,47.95,48.03,47.95,47.97,21196.0,45.3197,45.3953,45.3197,45.3386,21196.0
2022-11-23 10:15:00,47.98,47.99,47.93,47.99,21746.0,45.348,45.3575,45.3008,45.3575,21746.0
2022-11-23 10:20:00,48.0,48.01,47.95,47.98,18357.0,45.3669,45.3764,45.3197,45.348,18357.0
2022-11-23 10:25:00,47.98,48.03,47.94,47.96,24442.0,45.348,45.3953,45.3102,45.3291,24442.0
2022-11-23 10:30:00,47.95,48.01,47.94,48.01,32909.0,45.3197,45.3764,45.3102,45.3764,32909.0
2022-11-23 10:35:00,48.0,48.03,47.97,48.0,24998.0,45.3669,45.3953,45.3386,45.3669,24998.0
2022-11-23 10:40:00,48.0,48.02,47.96,48.01,33210.0,45.3669,45.3858,45.3291,45.3764,33210.0
2022-11-23 10:45:00,48.0,48.03,47.98,47.98,84978.0,45.3669,45.3953,45.348,45.348,84978.0
2022-11-23 10:50:00,47.99,48.03,47.87,47.89,39736.0,45.3575,45.3953,45.2441,45.263,39736.0
2022-11-23 10:55:00,47.89,47.94,47.88,47.91,43128.0,45.263,45.3102,45.2535,45.2819,43128.0
2022-11-23 11:00:00,47.92,47.97,47.9,47.94,38084.0,45.2913,45.3386,45.2724,45.3102,38084.0
2022-11-23 11:05:00,47.95,48.02,47.94,48.0,40173.0,45.3197,45.3858,45.3102,45.3669,40173.0
2022-11-23 11:10:00,48.01,48.07,47.99,48.05,41083.0,45.3764,45.4331,45.3575,45.4142,41083.0
2022-11-23 11:15:00,48.05,48.11,48.02,48.06,48402.0,45.4142,45.4709,45.3858,45.4236,48402.0
2022-11-23 11:20:00,48.06,48.09,47.99,48.01,45301.0,45.4236,45.452,45.3575,45.3764,45301.0
2022-11-23 11:25:00,48.02,48.06,48.01,48.05,15456.0,45.3858,45.4236,45.3764,45.4142,15456.0
2022-11-23 11:30:00,48.04,48.05,48.0,48.01,21918.0,45.4047,45.4142,45.3669,45.3764,21918.0
2022-11-23 11:35:00,48.01,48.02,48.0,48.01,16828.0,45.3764,45.3858,45.3669,45.3764,16828.0
2022-11-23 11:40:00,48.01,48.03,47.99,48.01,18129.0,45.3764,45.3953,45.3575,45.3764,18129.0
2022-11-23 11:45:00,48.01,48.04,47.95,47.95,55524.0,45.3764,45.4047,45.3197,45.3197,55524.0
2022-11-23 11:50:00,47.96,47.98,47.92,47.93,19023.0,45.3291,45.348,45.2913,45.3008,19023.0
2022-11-23 11:55:00,47.92,47.93,47.84,47.89,36749.0,45.2913,45.3008,45.2157,45.263,36749.0
2022-11-23 12:00:00,47.88,47.88,47.79,47.82,20536.0,45.2535,45.2535,45.1684,45.1968,20536.0
2022-11-23 12:05:00,47.82,47.82,47.73,47.78,30772.0,45.1968,45.1968,45.1117,45.159,30772.0
2022-11-23 12:10:00,47.78,47.83,47.76,47.79,22166.0,45.159,45.2063,45.1401,45.1684,22166.0
2022-11-23 12:15:00,47.79,47.79,47.71,47.78,22029.0,45.1684,45.1684,45.0928,45.159,22029.0
2022-11-23 12:20:00,47.78,47.81,47.76,47.77,20261.0,45.159,45.1873,45.1401,45.1495,20261.0
2022-11-23 12:25:00,47.77,47.83,47.76,47.8,21710.0,45.1495,45.2063,45.1401,45.1779,21710.0
2022-11-23 12:30:00,47.81,47.9,47.8,47.89,29488.0,45.1873,45.2724,45.1779,45.263,29488.0
2022-11-23 12:35:00,47.89,47.91,47.85,47.89,47288.0,45.263,45.2819,45.2252,45.263,47288.0
2022-11-23 12:40:00,47.89,47.9,47.77,47.78,17230.0,45.263,45.2724,45.1495,45.159,17230.0
2022-11-23 12:45:00,47.78,47.81,47.77,47.79,19221.0,45.159,45.1873,45.1495,45.1684,19221.0
2022-11-23 12:50:00,47.77,47.8,47.71,47.72,16855.0,45.1495,45.1779,45.0928,45.1023,16855.0
2022-11-23 12:55:00,47.72,47.72,47.64,47.7,20276.0,45.1023,45.1023,45.0267,45.0834,20276.0
2022-11-23 13:00:00,47.7,47.73,47.69,47.73,13641.0,45.0834,45.1117,45.0739,45.1117,13641.0
2022-11-23 13:05:00,47.73,47.74,47.68,47.68,14504.0,45.1117,45.1212,45.0645,45.0645,14504.0
2022-11-23 13:10:00,47.68,47.71,47.66,47.7,10979.0,45.0645,45.0928,45.0456,45.0834,10979.0
2022-11-23 13:15:00,47.69,47.74,47.64,47.67,23151.0,45.0739,45.1212,45.0267,45.055,23151.0
2022-11-23 13:20:00,47.67,47.69,47.66,47.67,14308.0,45.055,45.0739,45.0456,45.055,14308.0
2022-11-23 13:25:00,47.68,47.69,47.64,47.65,21733.0,45.0645,45.0739,45.0267,45.0361,21733.0
2022-11-23 13:30:00,47.66,47.69,47.62,47.64,27820.0,45.0456,45.0739,45.0078,45.0267,27820.0
2022-11-23 13:35:00,47.64,47.68,47.61,47.65,22188.0,45.0267,45.0645,44.9983,45.0361,22188.0
2022-11-23 13:40:00,47.65,47.68,47.63,47.65,16163.0,45.0361,45.0645,45.0172,45.0361,16163.0
2022-11-23 13:45:00,47.64,47.68,47.63,47.66,17880.0,45.0267,45.0645,45.0172,45.0456,17880.0
2022-11-23 13:50:00,47.66,47.7,47.66,47.68,36770.0,45.0456,45.0834,45.0456,45.0645,36770.0
2022-11-23 13:55:00,47.68,47.68,47.65,47.67,9057.0,45.0645,45.0645,45.0361,45.055,9057.0
2022-11-23 14:00:00,47.68,47.76,47.62,47.75,35072.0,45.0645,45.1401,45.0078,45.1306,35072.0
2022-11-23 14:05:00,47.75,47.79,47.72,47.75,34042.0,45.1306,45.1684,45.1023,45.1306,34042.0
2022-11-23 14:10:00,47.75,47.8,47.72,47.79,20424.0,45.1306,45.1779,45.1023,45.1684,20424.0
2022-11-23 14:15:00,47.8,47.83,47.77,47.81,21037.0,45.1779,45.2063,45.1495,45.1873,21037.0
2022-11-23 14:20:00,47.83,47.84,47.78,47.82,25385.0,45.2063,45.2157,45.159,45.1968,25385.0
2022-11-23 14:25:00,47.82,47.89,47.81,47.84,26350.0,45.1968,45.263,45.1873,45.2157,26350.0
2022-11-23 14:30:00,47.83,47.83,47.76,47.76,23214.0,45.2063,45.2063,45.1401,45.1401,23214.0
2022-11-23 14:35:00,47.75,47.76,47.7,47.71,15465.0,45.1306,45.1401,45.0834,45.0928,15465.0
2022-11-23 14:40:00,47.71,47.81,47.7,47.79,17137.0,45.0928,45.1873,45.0834,45.1684,17137.0
2022-11-23 14:45:00,47.79,47.84,47.78,47.82,42505.0,45.1684,45.2157,45.159,45.1968,42505.0
2022-11-23 14:50:00,47.82,47.88,47.8,47.84,14557.0,45.1968,45.2535,45.1779,45.2157,14557.0
2022-11-23 14:55:00,47.84,47.85,47.81,47.83,16848.0,45.2157,45.2252,45.1873,45.2063,16848.0
2022-11-23 15:00:00,47.83,47.84,47.77,47.78,51380.0,45.2063,45.2157,45.1495,45.159,51380.0
2022-11-23 15:05:00,47.78,47.78,47.73,47.77,33962.0,45.159,45.159,45.1117,45.1495,33962.0
2022-11-23 15:10:00,47.76,47.77,47.67,47.7,26325.0,45.1401,45.1495,45.055,45.0834,26325.0
2022-11-23 15:15:00,47.7,47.7,47.65,47.69,30861.0,45.0834,45.0834,45.0361,45.0739,30861.0
2022-11-23 15:20:00,47.69,47.81,47.68,47.8,157796.0,45.0739,45.1873,45.0645,45.1779,157796.0
2022-11-23 15:25:00,47.8,47.84,47.79,47.84,46906.0,45.1779,45.2157,45.1684,45.2157,46906.0
2022-11-23 15:30:00,47.83,47.86,47.82,47.86,55498.0,45.2063,45.2346,45.1968,45.2346,55498.0
2022-11-23 15:35:00,47.85,47.9,47.83,47.87,52059.0,45.2252,45.2724,45.2063,45.2441,52059.0
2022-11-23 15:40:00,47.87,47.87,47.84,47.85,39968.0,45.2441,45.2441,45.2157,45.2252,39968.0
2022-11-23 15:45:00,47.85,47.86,47.81,47.83,59537.0,45.2252,45.2346,45.1873,45.2063,59537.0
2022-11-23 15:50:00,47.83,47.85,47.8,47.82,77000.0,45.2063,45.2252,45.1779,45.1968,77000.0
2022-11-23 15:55:00,47.82,47.88,47.8,47.86,202582.0,45.1968,45.2535,45.1779,45.2346,202582.0
2022-11-25 09:30:00,47.9,48.41,47.9,48.39,105173.0,45.2724,45.7544,45.2724,45.7355,105173.0
2022-11-25 09:35:00,48.36,48.4,48.11,48.19,40333.0,45.7072,45.745,45.4709,45.5465,40333.0
2022-11-25 09:40:00,48.21,48.38,48.19,48.37,30759.0,45.5654,45.7261,45.5465,45.7166,30759.0
2022-11-25 09:45:00,48.35,48.4,48.24,48.28,42612.0,45.6977,45.745,45.5938,45.6316,42612.0
2022-11-25 09:50:00,48.31,48.49,48.31,48.49,38369.0,45.6599,45.83,45.6599,45.83,38369.0
2022-11-25 09:55:00,48.49,48.55,48.37,48.38,33355.0,45.83,45.8868,45.7166,45.7261,33355.0
2022-11-25 10:00:00,48.39,48.52,48.34,48.47,43062.0,45.7355,45.8584,45.6883,45.8111,43062.0
2022-11-25 10:05:00,48.49,48.55,48.37,48.49,58418.0,45.83,45.8868,45.7166,45.83,58418.0
2022-11-25 10:10:00,48.49,48.56,48.47,48.48,67253.0,45.83,45.8962,45.8111,45.8206,67253.0
2022-11-25 10:15:00,48.49,48.54,48.4,48.5,30451.0,45.83,45.8773,45.745,45.8395,30451.0
2022-11-25 10:20:00,48.49,48.59,48.48,48.58,28970.0,45.83,45.9246,45.8206,45.9151,28970.0
2022-11-25 10:25:00,48.58,48.65,48.55,48.58,32996.0,45.9151,45.9813,45.8868,45.9151,32996.0
2022-11-25 10:30:00,48.58,48.62,48.52,48.54,29182.0,45.9151,45.9529,45.8584,45.8773,29182.0
2022-11-25 10:35:00,48.54,48.59,48.53,48.54,31616.0,45.8773,45.9246,45.8679,45.8773,31616.0
2022-11-25 10:40:00,48.54,48.62,48.54,48.58,26201.0,45.8773,45.9529,45.8773,45.9151,26201.0
2022-11-25 10:45:00,48.59,48.63,48.57,48.62,27484.0,45.9246,45.9624,45.9057,45.9529,27484.0
2022-11-25 10:50:00,48.6,48.63,48.54,48.56,38402.0,45.934,45.9624,45.8773,45.8962,38402.0
2022-11-25 10:55:00,48.54,48.67,48.5,48.6,87876.0,45.8773,46.0002,45.8395,45.934,87876.0
2022-11-25 11:00:00,48.6,48.65,48.57,48.62,26322.0,45.934,45.9813,45.9057,45.9529,26322.0
2022-11-25 11:05:00,48.62,48.65,48.57,48.6,24182.0,45.9529,45.9813,45.9057,45.934,24182.0
2022-11-25 11:10:00,48.6,48.69,48.6,48.68,20000.0,45.934,46.0191,45.934,46.0096,20000.0
2022-11-25 11:15:00,48.68,48.72,48.66,48.67,23669.0,46.0096,46.0474,45.9907,46.0002,23669.0
2022-11-25 11:20:00,48.66,48.72,48.65,48.71,30699.0,45.9907,46.0474,45.9813,46.038,30699.0
2022-11-25 11:25:00,48.71,48.73,48.66,48.66,28368.0,46.038,46.0569,45.9907,45.9907,28368.0
2022-11-25 11:30:00,48.66,48.67,48.61,48.66,35432.0,45.9907,46.0002,45.9435,45.9907,35432.0
2022-11-25 11:35:00,48.67,48.72,48.67,48.72,21872.0,46.0002,46.0474,46.0002,46.0474,21872.0
2022-11-25 11:40:00,48.71,48.77,48.7,48.77,33629.0,46.038,46.0947,46.0285,46.0947,33629.0
2022-11-25 11:45:00,48.77,48.81,48.76,48.77,20005.0,46.0947,46.1325,46.0852,46.0947,20005.0
2022-11-25 11:50:00,48.77,48.79,48.73,48.73,15395.0,46.0947,46.1136,46.0569,46.0569,15395.0
2022-11-25 11:55:00,48.73,48.76,48.65,48.65,32878.0,46.0569,46.0852,45.9813,45.9813,32878.0
2022-11-25 12:00:00,48.66,48.72,48.63,48.72,34976.0,45.9907,46.0474,45.9624,46.0474,34976.0
2022-11-25 12:05:00,48.72,48.72,48.64,48.68,36664.0,46.0474,46.0474,45.9718,46.0096,36664.0
2022-11-25 12:10:00,48.67,48.85,48.67,48.8,59768.0,46.0002,46.1703,46.0002,46.123,59768.0
2022-11-25 12:15:00,48.8,48.83,48.75,48.78,39415.0,46.123,46.1514,46.0758,46.1041,39415.0
2022-11-25 12:20:00,48.78,48.81,48.73,48.81,32697.0,46.1041,46.1325,46.0569,46.1325,32697.0
2022-11-25 12:25:00,48.8,48.87,48.8,48.83,35659.0,46.123,46.1892,46.123,46.1514,35659.0
2022-11-25 12:30:00,48.83,48.84,48.78,48.79,27250.0,46.1514,46.1608,46.1041,46.1136,27250.0
2022-11-25 12:35:00,48.79,48.82,48.75,48.82,35348.0,46.1136,46.1419,46.0758,46.1419,35348.0
2022-11-25 12:40:00,48.82,48.86,48.78,48.86,42446.0,46.1419,46.1797,46.1041,46.1797,42446.0
2022-11-25 12:45:00,48.85,48.89,48.77,48.89,68528.0,46.1703,46.2081,46.0947,46.2081,68528.0
2022-11-25 12:50:00,48.89,48.96,48.87,48.96,91480.0,46.2081,46.2743,46.1892,46.2743,91480.0
2022-11-25 12:55:00,48.96,49.04,48.94,49.03,200132.0,46.2743,46.3499,46.2554,46.3404,200132.0
2022-11-28 09:30:00,48.92,49.39,48.91,49.09,158637.0,46.2365,46.6807,46.227,46.3971,158637.0
2022-11-28 09:35:00,49.09,49.17,48.92,49.02,46353.0,46.3971,46.4727,46.2365,46.331,46353.0
2022-11-28 09:40:00,49.04,49.04,48.74,48.94,64508.0,46.3499,46.3499,46.0663,46.2554,64508.0
2022-11-28 09:45:00,48.94,49.07,48.81,48.89,124777.0,46.2554,46.3782,46.1325,46.2081,124777.0
2022-11-28 09:50:00,48.89,48.9,48.63,48.63,59648.0,46.2081,46.2176,45.9624,45.9624,59648.0
2022-11-28 09:55:00,48.63,48.69,48.48,48.69,52902.0,45.9624,46.0191,45.8206,46.0191,52902.0
2022-11-28 10:00:00,48.69,48.8,48.65,48.73,66616.0,46.0191,46.123,45.9813,46.0569,66616.0
2022-11-28 10:05:00,48.73,48.82,48.66,48.69,38486.0,46.0569,46.1419,45.9907,46.0191,38486.0
2022-11-28 10:10:00,48.68,48.84,48.68,48.83,44076.0,46.0096,46.1608,46.0096,46.1514,44076.0
2022-11-28 10:15:00,48.83,48.84,48.78,48.81,33887.0,46.1514,46.1608,46.1041,46.1325,33887.0
2022-11-28 10:20:00,48.81,48.84,48.7,48.75,27526.0,46.1325,46.1608,46.0285,46.0758,27526.0
2022-11-28 10:25:00,48.76,48.89,48.71,48.89,29403.0,46.0852,46.2081,46.038,46.2081,29403.0
2022-11-28 10:30:00,48.9,48.9,48.82,48.88,39549.0,46.2176,46.2176,46.1419,46.1987,39549.0
2022-11-28 10:35:00,48.88,48.98,48.87,48.98,29854.0,46.1987,46.2932,46.1892,46.2932,29854.0
2022-11-28 10:40:00,48.98,49.05,48.97,48.99,40940.0,46.2932,46.3593,46.2837,46.3026,40940.0
2022-11-28 10:45:00,48.98,49.04,48.97,49.0,28764.0,46.2932,46.3499,46.2837,46.3121,28764.0
2022-11-28 10:50:00,48.99,49.03,48.93,48.93,32060.0,46.3026,46.3404,46.2459,46.2459,32060.0
2022-11-28 10:55:00,48.94,48.97,48.87,48.96,26432.0,46.2554,46.2837,46.1892,46.2743,26432.0
2022-11-28 11:00:00,48.95,48.97,48.88,48.97,28197.0,46.2648,46.2837,46.1987,46.2837,28197.0
2022-11-28 11:05:00,48.97,49.07,48.95,49.06,27434.0,46.2837,46.3782,46.2648,46.3688,27434.0
2022-11-28 11:10:00,49.07,49.09,49.0,49.04,33087.0,46.3782,46.3971,46.3121,46.3499,33087.0
2022-11-28 11:15:00,49.03,49.08,49.0,49.03,35957.0,46.3404,46.3877,46.3121,46.3404,35957.0
2022-11-28 11:20:00,49.02,49.05,49.0,49.01,20242.0,46.331,46.3593,46.3121,46.3215,20242.0
2022-11-28 11:25:00,49.01,49.09,49.0,49.05,32659.0,46.3215,46.3971,46.3121,46.3593,32659.0
2022-11-28 11:30:00,49.07,49.13,49.06,49.09,23368.0,46.3782,46.4349,46.3688,46.3971,23368.0
2022-11-28 11:35:00,49.09,49.21,49.08,49.2,52999.0,46.3971,46.5105,46.3877,46.5011,52999.0
2022-11-28 11:40:00,49.2,49.26,49.18,49.21,51380.0,46.5011,46.5578,46.4822,46.5105,51380.0
2022-11-28 11:45:00,49.2,49.25,49.16,49.2,74412.0,46.5011,46.5484,46.4633,46.5011,74412.0
2022-11-28 11:50:00,49.2,49.2,49.09,49.18,73051.0,46.5011,46.5011,46.3971,46.4822,73051.0
2022-11-28 11:55:00,49.19,49.19,49.09,49.13,71717.0,46.4916,46.4916,46.3971,46.4349,71717.0
2022-11-28 12:00:00,49.12,49.12,48.99,49.07,38022.0,46.4255,46.4255,46.3026,46.3782,38022.0
2022-11-28 12:05:00,49.07,49.13,49.0,49.0,33533.0,46.3782,46.4349,46.3121,46.3121,33533.0
2022-11-28 12:10:00,48.98,48.99,48.89,48.92,53427.0,46.2932,46.3026,46.2081,46.2365,53427.0
2022-11-28 12:15:00,48.91,48.97,48.91,48.94,41232.0,46.227,46.2837,46.227,46.2554,41232.0
2022-11-28 12:20:00,48.94,48.95,48.85,48.86,32311.0,46.2554,46.2648,46.1703,46.1797,32311.0
2022-11-28 12:25:00,48.86,48.95,48.85,48.95,31925.0,46.1797,46.2648,46.1703,46.2648,31925.0
2022-11-28 12:30:00,48.94,49.01,48.92,49.01,35808.0,46.2554,46.3215,46.2365,46.3215,35808.0
2022-11-28 12:35:00,49.01,49.06,48.94,48.96,32934.0,46.3215,46.3688,46.2554,46.2743,32934.0
2022-11-28 12:40:00,48.96,49.03,48.96,48.98,35880.0,46.2743,46.3404,46.2743,46.2932,35880.0
2022-11-28 12:45:00,48.98,48.98,48.89,48.9,42088.0,46.2932,46.2932,46.2081,46.2176,42088.0
2022-11-28 12:50:00,48.91,48.93,48.82,48.84,28717.0,46.227,46.2459,46.1419,46.1608,28717.0
2022-11-28 12:55:00,48.84,48.87,48.82,48.87,58471.0,46.1608,46.1892,46.1419,46.1892,58471.0
2022-11-28 13:00:00,48.87,48.89,48.84,48.87,63236.0,46.1892,46.2081,46.1608,46.1892,63236.0
2022-11-28 13:05:00,48.86,48.87,48.85,48.86,27259.0,46.1797,46.1892,46.1703,46.1797,27259.0
2022-11-28 13:10:00,48.86,48.87,48.83,48.84,30138.0,46.1797,46.1892,46.1514,46.1608,30138.0
2022-11-28 13:15:00,48.84,48.85,48.82,48.84,15608.0,46.1608,46.1703,46.1419,46.1608,15608.0
2022-11-28 13:20:00,48.85,48.85,48.77,48.77,32617.0,46.1703,46.1703,46.0947,46.0947,32617.0
2022-11-28 13:25:00,48.78,48.87,48.77,48.87,20074.0,46.1041,46.1892,46.0947,46.1892,20074.0
2022-11-28 13:30:00,48.87,48.87,48.84,48.84,24874.0,46.1892,46.1892,46.1608,46.1608,24874.0
2022-11-28 13:35:00,48.84,48.94,48.83,48.93,37884.0,46.1608,46.2554,46.1514,46.2459,37884.0
2022-11-28 13:40:00,48.92,48.93,48.77,48.79,37062.0,46.2365,46.2459,46.0947,46.1136,37062.0
2022-11-28 13:45:00,48.79,48.85,48.78,48.84,26021.0,46.1136,46.1703,46.1041,46.1608,26021.0
2022-11-28 13:50:00,48.84,48.87,48.83,48.84,22830.0,46.1608,46.1892,46.1514,46.1608,22830.0
2022-11-28 13:55:00,48.84,48.84,48.76,48.78,34384.0,46.1608,46.1608,46.0852,46.1041,34384.0
2022-11-28 14:00:00,48.79,48.83,48.78,48.82,29547.0,46.1136,46.1514,46.1041,46.1419,29547.0
2022-11-28 14:05:00,48.83,48.84,48.8,48.84,23157.0,46.1514,46.1608,46.123,46.1608,23157.0
2022-11-28 14:10:00,48.84,48.88,48.83,48.87,41469.0,46.1608,46.1987,46.1514,46.1892,41469.0
2022-11-28 14:15:00,48.86,48.88,48.83,48.84,35815.0,46.1797,46.1987,46.1514,46.1608,35815.0
2022-11-28 14:20:00,48.84,48.85,48.8,48.8,18328.0,46.1608,46.1703,46.123,46.123,18328.0
2022-11-28 14:25:00,48.8,48.85,48.79,48.84,23059.0,46.123,46.1703,46.1136,46.1608,23059.0
2022-11-28 14:30:00,48.84,48.86,48.83,48.85,21925.0,46.1608,46.1797,46.1514,46.1703,21925.0
2022-11-28 14:35:00,48.86,48.87,48.84,48.87,30527.0,46.1797,46.1892,46.1608,46.1892,30527.0
2022-11-28 14:40:00,48.86,48.87,48.85,48.87,32480.0,46.1797,46.1892,46.1703,46.1892,32480.0
2022-11-28 14:45:00,48.87,48.87,48.85,48.87,37019.0,46.1892,46.1892,46.1703,46.1892,37019.0
2022-11-28 14:50:00,48.87,48.88,48.85,48.87,54779.0,46.1892,46.1987,46.1703,46.1892,54779.0
2022-11-28 14:55:00,48.87,48.87,48.85,48.87,29152.0,46.1892,46.1892,46.1703,46.1892,29152.0
2022-11-28 15:00:00,48.87,48.87,48.82,48.83,38082.0,46.1892,46.1892,46.1419,46.1514,38082.0
2022-11-28 15:05:00,48.82,48.85,48.81,48.83,33874.0,46.1419,46.1703,46.1325,46.1514,33874.0
2022-11-28 15:10:00,48.83,48.85,48.81,48.84,39921.0,46.1514,46.1703,46.1325,46.1608,39921.0
2022-11-28 15:15:00,48.85,48.87,48.84,48.86,59760.0,46.1703,46.1892,46.1608,46.1797,59760.0
2022-11-28 15:20:00,48.86,48.88,48.82,48.83,67530.0,46.1797,46.1987,46.1419,46.1514,67530.0
2022-11-28 15:25:00,48.83,48.85,48.79,48.84,38179.0,46.1514,46.1703,46.1136,46.1608,38179.0
2022-11-28 15:30:00,48.85,48.88,48.83,48.87,87436.0,46.1703,46.1987,46.1514,46.1892,87436.0
2022-11-28 15:35:00,48.87,48.92,48.85,48.92,120002.0,46.1892,46.2365,46.1703,46.2365,120002.0
2022-11-28 15:40:00,48.93,48.93,48.84,48.88,100959.0,46.2459,46.2459,46.1608,46.1987,100959.0
2022-11-28 15:45:00,48.87,48.88,48.84,48.85,116676.0,46.1892,46.1987,46.1608,46.1703,116676.0
2022-11-28 15:50:00,48.86,48.87,48.76,48.77,166068.0,46.1797,46.1892,46.0852,46.0947,166068.0
2022-11-28 15:55:00,48.77,48.87,48.73,48.84,436056.0,46.0947,46.1892,46.0569,46.1608,436056.0
2022-11-29 09:30:00,49.0,49.71,48.92,49.7,134948.0,46.3121,46.9831,46.2365,46.9737,134948.0
2022-11-29 09:35:00,49.72,49.74,49.0,49.02,82166.0,46.9926,47.0115,46.3121,46.331,82166.0
2022-11-29 09:40:00,49.02,49.11,48.9,48.91,96956.0,46.331,46.416,46.2176,46.227,96956.0
2022-11-29 09:45:00,48.91,48.98,48.72,48.76,105460.0,46.227,46.2932,46.0474,46.0852,105460.0
2022-11-29 09:50:00,48.76,48.9,48.76,48.79,37590.0,46.0852,46.2176,46.0852,46.1136,37590.0
2022-11-29 09:55:00,48.8,49.02,48.79,49.0,57261.0,46.123,46.331,46.1136,46.3121,57261.0
2022-11-29 10:00:00,49.02,49.13,49.01,49.04,48581.0,46.331,46.4349,46.3215,46.3499,48581.0
2022-11-29 10:05:00,49.04,49.15,49.0,49.14,36931.0,46.3499,46.4538,46.3121,46.4444,36931.0
2022-11-29 10:10:00,49.12,49.19,49.09,49.19,87946.0,46.4255,46.4916,46.3971,46.4916,87946.0
2022-11-29 10:15:00,49.2,49.26,49.18,49.23,42164.0,46.5011,46.5578,46.4822,46.5295,42164.0
2022-11-29 10:20:00,49.21,49.21,49.05,49.08,23026.0,46.5105,46.5105,46.3593,46.3877,23026.0
2022-11-29 10:25:00,49.07,49.13,49.03,49.13,24705.0,46.3782,46.4349,46.3404,46.4349,24705.0
2022-11-29 10:30:00,49.13,49.16,49.08,49.15,31948.0,46.4349,46.4633,46.3877,46.4538,31948.0
2022-11-29 10:35:00,49.14,49.14,49.07,49.14,20207.0,46.4444,46.4444,46.3782,46.4444,20207.0
2022-11-29 10:40:00,49.14,49.14,49.0,49.05,27207.0,46.4444,46.4444,46.3121,46.3593,27207.0
2022-11-29 10:45:00,49.05,49.07,49.01,49.05,31573.0,46.3593,46.3782,46.3215,46.3593,31573.0
2022-11-29 10:50:00,49.05,49.06,48.99,48.99,29358.0,46.3593,46.3688,46.3026,46.3026,29358.0
2022-11-29 10:55:00,48.98,49.01,48.9,48.99,51763.0,46.2932,46.3215,46.2176,46.3026,51763.0
2022-11-29 11:00:00,48.98,49.03,48.96,48.98,24516.0,46.2932,46.3404,46.2743,46.2932,24516.0
2022-11-29 11:05:00,48.98,48.99,48.81,48.84,37132.0,46.2932,46.3026,46.1325,46.1608,37132.0
2022-11-29 11:10:00,48.85,48.91,48.79,48.79,21666.0,46.1703,46.227,46.1136,46.1136,21666.0
2022-11-29 11:15:00,48.8,48.8,48.73,48.78,42711.0,46.123,46.123,46.0569,46.1041,42711.0
2022-11-29 11:20:00,48.79,48.84,48.76,48.78,26838.0,46.1136,46.1608,46.0852,46.1041,26838.0
2022-11-29 11:25:00,48.78,48.81,48.71,48.77,50899.0,46.1041,46.1325,46.038,46.0947,50899.0
2022-11-29 11:30:00,48.77,48.87,48.76,48.85,42526.0,46.0947,46.1892,46.0852,46.1703,42526.0
2022-11-29 11:35:00,48.84,48.91,48.8,48.89,27262.0,46.1608,46.227,46.123,46.2081,27262.0
2022-11-29 11:40:00,48.88,48.93,48.85,48.91,18642.0,46.1987,46.2459,46.1703,46.227,18642.0
2022-11-29 11:45:00,48.91,49.0,48.9,48.99,24632.0,46.227,46.3121,46.2176,46.3026,24632.0
2022-11-29 11:50:00,48.98,49.02,48.98,49.02,28143.0,46.2932,46.331,46.2932,46.331,28143.0
2022-11-29 11:55:00,49.02,49.04,48.96,49.0,38871.0,46.331,46.3499,46.2743,46.3121,38871.0
2022-11-29 12:00:00,49.0,49.01,48.94,48.96,35642.0,46.3121,46.3215,46.2554,46.2743,35642.0
2022-11-29 12:05:00,48.96,48.98,48.95,48.96,37119.0,46.2743,46.2932,46.2648,46.2743,37119.0
2022-11-29 12:10:00,48.96,48.99,48.93,48.96,38264.0,46.2743,46.3026,46.2459,46.2743,38264.0
2022-11-29 12:15:00,48.96,48.97,48.88,48.91,18601.0,46.2743,46.2837,46.1987,46.227,18601.0
2022-11-29 12:20:00,48.91,48.92,48.86,48.91,18324.0,46.227,46.2365,46.1797,46.227,18324.0
2022-11-29 12:25:00,48.91,48.96,48.9,48.92,22697.0,46.227,46.2743,46.2176,46.2365,22697.0
2022-11-29 12:30:00,48.93,48.95,48.92,48.95,13309.0,46.2459,46.2648,46.2365,46.2648,13309.0
2022-11-29 12:35:00,48.95,48.99,48.93,48.94,20582.0,46.2648,46.3026,46.2459,46.2554,20582.0
2022-11-29 12:40:00,48.94,48.97,48.89,48.95,21197.0,46.2554,46.2837,46.2081,46.2648,21197.0
2022-11-29 12:45:00,48.94,48.94,48.88,48.94,21216.0,46.2554,46.2554,46.1987,46.2554,21216.0
2022-11-29 12:50:00,48.94,48.96,48.9,48.9,13032.0,46.2554,46.2743,46.2176,46.2176,13032.0
2022-11-29 12:55:00,48.91,48.96,48.87,48.91,69892.0,46.227,46.2743,46.1892,46.227,69892.0
2022-11-29 13:00:00,48.91,48.93,48.85,48.89,16986.0,46.227,46.2459,46.1703,46.2081,16986.0
2022-11-29 13:05:00,48.9,48.97,48.89,48.94,35488.0,46.2176,46.2837,46.2081,46.2554,35488.0
2022-11-29 13:10:00,48.94,49.01,48.9,49.01,71234.0,46.2554,46.3215,46.2176,46.3215,71234.0
2022-11-29 13:15:00,49.0,49.1,48.98,49.07,33750.0,46.3121,46.4066,46.2932,46.3782,33750.0
2022-11-29 13:20:00,49.07,49.14,49.06,49.14,34678.0,46.3782,46.4444,46.3688,46.4444,34678.0
2022-11-29 13:25:00,49.14,49.18,49.1,49.18,19481.0,46.4444,46.4822,46.4066,46.4822,19481.0
2022-11-29 13:30:00,49.17,49.28,49.17,49.27,40108.0,46.4727,46.5767,46.4727,46.5673,40108.0
2022-11-29 13:35:00,49.28,49.35,49.25,49.3,48064.0,46.5767,46.6429,46.5484,46.5956,48064.0
2022-11-29 13:40:00,49.3,49.32,49.25,49.27,22226.0,46.5956,46.6145,46.5484,46.5673,22226.0
2022-11-29 13:45:00,49.28,49.35,49.28,49.32,39190.0,46.5767,46.6429,46.5767,46.6145,39190.0
2022-11-29 13:50:00,49.31,49.37,49.28,49.35,28052.0,46.6051,46.6618,46.5767,46.6429,28052.0
2022-11-29 13:55:00,49.34,49.34,49.27,49.32,48703.0,46.6334,46.6334,46.5673,46.6145,48703.0
2022-11-29 14:00:00,49.31,49.4,49.29,49.4,35660.0,46.6051,46.6901,46.5862,46.6901,35660.0
2022-11-29 14:05:00,49.39,49.42,49.37,49.39,36820.0,46.6807,46.709,46.6618,46.6807,36820.0
2022-11-29 14:10:00,49.38,49.43,49.36,49.41,30632.0,46.6712,46.7185,46.6523,46.6996,30632.0
2022-11-29 14:15:00,49.41,49.48,49.4,49.46,73931.0,46.6996,46.7657,46.6901,46.7468,73931.0
2022-11-29 14:20:00,49.47,49.51,49.39,49.4,84183.0,46.7563,46.7941,46.6807,46.6901,84183.0
2022-11-29 14:25:00,49.4,49.4,49.32,49.32,24188.0,46.6901,46.6901,46.6145,46.6145,24188.0
2022-11-29 14:30:00,49.31,49.32,49.27,49.29,36232.0,46.6051,46.6145,46.5673,46.5862,36232.0
2022-11-29 14:35:00,49.3,49.36,49.3,49.36,29313.0,46.5956,46.6523,46.5956,46.6523,29313.0
2022-11-29 14:40:00,49.36,49.39,49.33,49.39,27598.0,46.6523,46.6807,46.624,46.6807,27598.0
2022-11-29 14:45:00,49.38,49.39,49.31,49.34,27246.0,46.6712,46.6807,46.6051,46.6334,27246.0
2022-11-29 14:50:00,49.35,49.4,49.34,49.38,28755.0,46.6429,46.6901,46.6334,46.6712,28755.0
2022-11-29 14:55:00,49.38,49.49,49.37,49.48,40643.0,46.6712,46.7752,46.6618,46.7657,40643.0
2022-11-29 15:00:00,49.48,49.53,49.45,49.46,59809.0,46.7657,46.813,46.7374,46.7468,59809.0
2022-11-29 15:05:00,49.46,49.49,49.45,49.49,24036.0,46.7468,46.7752,46.7374,46.7752,24036.0
2022-11-29 15:10:00,49.5,49.54,49.48,49.52,41670.0,46.7846,46.8224,46.7657,46.8035,41670.0
2022-11-29 15:15:00,49.52,49.52,49.42,49.45,47891.0,46.8035,46.8035,46.709,46.7374,47891.0
2022-11-29 15:20:00,49.45,49.49,49.39,49.44,41498.0,46.7374,46.7752,46.6807,46.7279,41498.0
2022-11-29 15:25:00,49.43,49.49,49.38,49.44,222010.0,46.7185,46.7752,46.6712,46.7279,222010.0
2022-11-29 15:30:00,49.44,49.46,49.36,49.41,201141.0,46.7279,46.7468,46.6523,46.6996,201141.0
2022-11-29 15:35:00,49.41,49.42,49.25,49.26,42843.0,46.6996,46.709,46.5484,46.5578,42843.0
2022-11-29 15:40:00,49.26,49.33,49.23,49.29,64077.0,46.5578,46.624,46.5295,46.5862,64077.0
2022-11-29 15:45:00,49.28,49.37,49.25,49.37,76435.0,46.5767,46.6618,46.5484,46.6618,76435.0
2022-11-29 15:50:00,49.37,49.43,49.35,49.39,128367.0,46.6618,46.7185,46.6429,46.6807,128367.0
2022-11-29 15:55:00,49.39,49.4,49.3,49.33,359902.0,46.6807,46.6901,46.5956,46.624,359902.0
2022-11-30 09:30:00,48.96,49.09,48.84,49.09,156012.0,46.2743,46.3971,46.1608,46.3971,156012.0
2022-11-30 09:35:00,49.09,49.42,48.8,48.84,81855.0,46.3971,46.709,46.123,46.1608,81855.0
2022-11-30 09:40:00,48.86,48.96,48.81,48.89,52944.0,46.1797,46.2743,46.1325,46.2081,52944.0
2022-11-30 09:45:00,48.89,49.07,48.87,49.05,53301.0,46.2081,46.3782,46.1892,46.3593,53301.0
2022-11-30 09:50:00,49.05,49.16,48.97,49.13,37808.0,46.3593,46.4633,46.2837,46.4349,37808.0
2022-11-30 09:55:00,49.13,49.15,48.96,49.07,44923.0,46.4349,46.4538,46.2743,46.3782,44923.0
2022-11-30 10:00:00,49.07,49.11,48.98,49.0,51575.0,46.3782,46.416,46.2932,46.3121,51575.0
2022-11-30 10:05:00,48.98,49.08,48.95,49.03,47146.0,46.2932,46.3877,46.2648,46.3404,47146.0
2022-11-30 10:10:00,49.03,49.04,48.92,48.98,50447.0,46.3404,46.3499,46.2365,46.2932,50447.0
2022-11-30 10:15:00,48.98,49.03,48.92,48.93,43082.0,46.2932,46.3404,46.2365,46.2459,43082.0
2022-11-30 10:20:00,48.93,48.97,48.83,48.97,53361.0,46.2459,46.2837,46.1514,46.2837,53361.0
2022-11-30 10:25:00,48.96,48.98,48.84,48.86,65493.0,46.2743,46.2932,46.1608,46.1797,65493.0
2022-11-30 10:30:00,48.87,48.9,48.74,48.8,79956.0,46.1892,46.2176,46.0663,46.123,79956.0
2022-11-30 10:35:00,48.79,48.86,48.7,48.81,24536.0,46.1136,46.1797,46.0285,46.1325,24536.0
2022-11-30 10:40:00,48.8,48.82,48.75,48.76,28030.0,46.123,46.1419,46.0758,46.0852,28030.0
2022-11-30 10:45:00,48.76,48.77,48.75,48.76,67361.0,46.0852,46.0947,46.0758,46.0852,67361.0
2022-11-30 10:50:00,48.76,48.87,48.75,48.81,49273.0,46.0852,46.1892,46.0758,46.1325,49273.0
2022-11-30 10:55:00,48.82,48.9,48.81,48.86,46587.0,46.1419,46.2176,46.1325,46.1797,46587.0
2022-11-30 11:00:00,48.86,48.93,48.85,48.86,33832.0,46.1797,46.2459,46.1703,46.1797,33832.0
2022-11-30 11:05:00,48.86,48.88,48.81,48.83,29712.0,46.1797,46.1987,46.1325,46.1514,29712.0
2022-11-30 11:10:00,48.83,48.83,48.76,48.81,30668.0,46.1514,46.1514,46.0852,46.1325,30668.0
2022-11-30 11:15:00,48.82,48.88,48.8,48.8,31384.0,46.1419,46.1987,46.123,46.123,31384.0
2022-11-30 11:20:00,48.8,48.87,48.8,48.83,24192.0,46.123,46.1892,46.123,46.1514,24192.0
2022-11-30 11:25:00,48.84,48.84,48.8,48.83,36608.0,46.1608,46.1608,46.123,46.1514,36608.0
2022-11-30 11:30:00,48.83,48.84,48.75,48.8,44808.0,46.1514,46.1608,46.0758,46.123,44808.0
2022-11-30 11:35:00,48.8,48.82,48.75,48.76,18260.0,46.123,46.1419,46.0758,46.0852,18260.0
2022-11-30 11:40:00,48.76,48.8,48.74,48.76,20905.0,46.0852,46.123,46.0663,46.0852,20905.0
2022-11-30 11:45:00,48.76,48.8,48.75,48.76,18297.0,46.0852,46.123,46.0758,46.0852,18297.0
2022-11-30 11:50:00,48.76,48.76,48.7,48.7,54704.0,46.0852,46.0852,46.0285,46.0285,54704.0
2022-11-30 11:55:00,48.69,48.74,48.64,48.73,34113.0,46.0191,46.0663,45.9718,46.0569,34113.0
2022-11-30 12:00:00,48.74,48.76,48.64,48.66,29330.0,46.0663,46.0852,45.9718,45.9907,29330.0
2022-11-30 12:05:00,48.65,48.66,48.57,48.59,26055.0,45.9813,45.9907,45.9057,45.9246,26055.0
2022-11-30 12:10:00,48.59,48.62,48.56,48.59,29017.0,45.9246,45.9529,45.8962,45.9246,29017.0
2022-11-30 12:15:00,48.59,48.63,48.55,48.55,26534.0,45.9246,45.9624,45.8868,45.8868,26534.0
2022-11-30 12:20:00,48.55,48.59,48.53,48.55,35378.0,45.8868,45.9246,45.8679,45.8868,35378.0
2022-11-30 12:25:00,48.55,48.55,48.45,48.45,29195.0,45.8868,45.8868,45.7922,45.7922,29195.0
2022-11-30 12:30:00,48.46,48.49,48.43,48.48,30146.0,45.8017,45.83,45.7733,45.8206,30146.0
2022-11-30 12:35:00,48.48,48.58,48.47,48.5,53138.0,45.8206,45.9151,45.8111,45.8395,53138.0
2022-11-30 12:40:00,48.5,48.59,48.5,48.58,35027.0,45.8395,45.9246,45.8395,45.9151,35027.0
2022-11-30 12:45:00,48.58,48.62,48.56,48.59,32114.0,45.9151,45.9529,45.8962,45.9246,32114.0
2022-11-30 12:50:00,48.59,48.6,48.57,48.58,22526.0,45.9246,45.934,45.9057,45.9151,22526.0
2022-11-30 12:55:00,48.58,48.6,48.52,48.53,34694.0,45.9151,45.934,45.8584,45.8679,34694.0
2022-11-30 13:00:00,48.53,48.6,48.51,48.58,31693.0,45.8679,45.934,45.8489,45.9151,31693.0
2022-11-30 13:05:00,48.58,48.58,48.53,48.58,26500.0,45.9151,45.9151,45.8679,45.9151,26500.0
2022-11-30 13:10:00,48.58,48.68,48.57,48.62,50083.0,45.9151,46.0096,45.9057,45.9529,50083.0
2022-11-30 13:15:00,48.63,48.67,48.61,48.66,26367.0,45.9624,46.0002,45.9435,45.9907,26367.0
2022-11-30 13:20:00,48.66,48.68,48.63,48.64,26809.0,45.9907,46.0096,45.9624,45.9718,26809.0
2022-11-30 13:25:00,48.64,48.64,48.6,48.62,20735.0,45.9718,45.9718,45.934,45.9529,20735.0
2022-11-30 13:30:00,48.62,48.86,48.57,48.8,62006.0,45.9529,46.1797,45.9057,46.123,62006.0
2022-11-30 13:35:00,48.81,48.98,48.79,48.91,55868.0,46.1325,46.2932,46.1136,46.227,55868.0
2022-11-30 13:40:00,48.92,48.95,48.83,48.87,32448.0,46.2365,46.2648,46.1514,46.1892,32448.0
2022-11-30 13:45:00,48.87,48.98,48.76,48.95,144882.0,46.1892,46.2932,46.0852,46.2648,144882.0
2022-11-30 13:50:00,48.95,48.96,48.79,48.86,50555.0,46.2648,46.2743,46.1136,46.1797,50555.0
2022-11-30 13:55:00,48.88,49.02,48.87,49.0,41865.0,46.1987,46.331,46.1892,46.3121,41865.0
2022-11-30 14:00:00,49.0,49.05,48.99,49.04,40058.0,46.3121,46.3593,46.3026,46.3499,40058.0
2022-11-30 14:05:00,49.05,49.12,49.01,49.09,109618.0,46.3593,46.4255,46.3215,46.3971,109618.0
2022-11-30 14:10:00,49.08,49.15,48.98,49.01,48015.0,46.3877,46.4538,46.2932,46.3215,48015.0
2022-11-30 14:15:00,49.02,49.13,48.98,49.12,108528.0,46.331,46.4349,46.2932,46.4255,108528.0
2022-11-30 14:20:00,49.12,49.13,49.04,49.06,57111.0,46.4255,46.4349,46.3499,46.3688,57111.0
2022-11-30 14:25:00,49.05,49.15,49.03,49.13,46756.0,46.3593,46.4538,46.3404,46.4349,46756.0
2022-11-30 14:30:00,49.12,49.17,49.07,49.16,60134.0,46.4255,46.4727,46.3782,46.4633,60134.0
2022-11-30 14:35:00,49.15,49.17,49.06,49.06,51606.0,46.4538,46.4727,46.3688,46.3688,51606.0
2022-11-30 14:40:00,49.07,49.11,49.01,49.02,51756.0,46.3782,46.416,46.3215,46.331,51756.0
2022-11-30 14:45:00,49.03,49.07,49.01,49.05,56524.0,46.3404,46.3782,46.3215,46.3593,56524.0
2022-11-30 14:50:00,49.06,49.09,49.02,49.05,49594.0,46.3688,46.3971,46.331,46.3593,49594.0
2022-11-30 14:55:00,49.06,49.09,49.02,49.03,50046.0,46.3688,46.3971,46.331,46.3404,50046.0
2022-11-30 15:00:00,49.03,49.2,49.02,49.19,53890.0,46.3404,46.5011,46.331,46.4916,53890.0
2022-11-30 15:05:00,49.18,49.24,49.17,49.18,46517.0,46.4822,46.5389,46.4727,46.4822,46517.0
2022-11-30 15:10:00,49.17,49.17,49.1,49.14,31966.0,46.4727,46.4727,46.4066,46.4444,31966.0
2022-11-30 15:15:00,49.14,49.25,49.11,49.24,60028.0,46.4444,46.5484,46.416,46.5389,60028.0
2022-11-30 15:20:00,49.24,49.3,49.22,49.25,56399.0,46.5389,46.5956,46.52,46.5484,56399.0
2022-11-30 15:25:00,49.24,49.32,49.23,49.3,59667.0,46.5389,46.6145,46.5295,46.5956,59667.0
2022-11-30 15:30:00,49.3,49.39,49.29,49.37,94893.0,46.5956,46.6807,46.5862,46.6618,94893.0
2022-11-30 15:35:00,49.37,49.38,49.23,49.25,107123.0,46.6618,46.6712,46.5295,46.5484,107123.0
2022-11-30 15:40:00,49.25,49.28,49.2,49.27,201350.0,46.5484,46.5767,46.5011,46.5673,201350.0
2022-11-30 15:45:00,49.26,49.26,49.15,49.18,159925.0,46.5578,46.5578,46.4538,46.4822,159925.0
2022-11-30 15:50:00,49.17,49.29,49.15,49.26,220902.0,46.4727,46.5862,46.4538,46.5578,220902.0
2022-11-30 15:55:00,49.25,49.33,49.15,49.21,632772.0,46.5484,46.624,46.4538,46.5105,632772.0
2022-12-01 09:30:00,50.35,50.41,48.92,49.04,734715.0,47.588,47.6447,46.2365,46.3499,734715.0
2022-12-01 09:35:00,49.01,49.69,48.66,49.37,241619.0,46.3215,46.9642,45.9907,46.6618,241619.0
2022-12-01 09:40:00,49.36,49.46,48.8,49.27,168247.0,46.6523,46.7468,46.123,46.5673,168247.0
2022-12-01 09:45:00,49.27,49.29,48.65,48.91,197932.0,46.5673,46.5862,45.9813,46.227,197932.0
2022-12-01 09:50:00,48.94,48.97,48.54,48.58,160689.0,46.2554,46.2837,45.8773,45.9151,160689.0
2022-12-01 09:55:00,48.61,48.65,48.17,48.43,165864.0,45.9435,45.9813,45.5276,45.7733,165864.0
2022-12-01 10:00:00,48.45,48.54,47.86,47.87,255494.0,45.7922,45.8773,45.2346,45.2441,255494.0
2022-12-01 10:05:00,47.87,47.92,47.65,47.89,196062.0,45.2441,45.2913,45.0361,45.263,196062.0
2022-12-01 10:10:00,47.81,48.25,47.8,48.25,188191.0,45.1873,45.6032,45.1779,45.6032,188191.0
2022-12-01 10:15:00,48.25,48.47,48.23,48.24,170821.0,45.6032,45.8111,45.5843,45.5938,170821.0
2022-12-01 10:20:00,48.24,48.26,47.94,48.02,172049.0,45.5938,45.6127,45.3102,45.3858,172049.0
2022-12-01 10:25:00,48.02,48.26,48.01,48.19,102871.0,45.3858,45.6127,45.3764,45.5465,102871.0
2022-12-01 10:30:00,48.18,48.42,48.1,48.38,113465.0,45.5371,45.7639,45.4614,45.7261,113465.0
2022-12-01 10:35:00,48.38,48.7,48.36,48.68,204056.0,45.7261,46.0285,45.7072,46.0096,204056.0
2022-12-01 10:40:00,48.65,48.82,48.62,48.71,152450.0,45.9813,46.1419,45.9529,46.038,152450.0
2022-12-01 10:45:00,48.69,48.77,48.64,48.66,75611.0,46.0191,46.0947,45.9718,45.9907,75611.0
2022-12-01 10:50:00,48.66,48.67,48.5,48.54,74186.0,45.9907,46.0002,45.8395,45.8773,74186.0
2022-12-01 10:55:00,48.52,48.58,48.5,48.53,58209.0,45.8584,45.9151,45.8395,45.8679,58209.0
2022-12-01 11:00:00,48.53,48.7,48.5,48.65,78161.0,45.8679,46.0285,45.8395,45.9813,78161.0
2022-12-01 11:05:00,48.65,48.67,48.5,48.5,52253.0,45.9813,46.0002,45.8395,45.8395,52253.0
2022-12-01 11:10:00,48.5,48.57,48.5,48.57,38260.0,45.8395,45.9057,45.8395,45.9057,38260.0
2022-12-01 11:15:00,48.59,48.62,48.5,48.51,62375.0,45.9246,45.9529,45.8395,45.8489,62375.0
2022-12-01 11:20:00,48.51,48.6,48.5,48.51,39225.0,45.8489,45.934,45.8395,45.8489,39225.0
2022-12-01 11:25:00,48.51,48.65,48.5,48.56,103511.0,45.8489,45.9813,45.8395,45.8962,103511.0
2022-12-01 11:30:00,48.57,48.66,48.56,48.61,37132.0,45.9057,45.9907,45.8962,45.9435,37132.0
2022-12-01 11:35:00,48.62,48.82,48.61,48.82,94772.0,45.9529,46.1419,45.9435,46.1419,94772.0
2022-12-01 11:40:00,48.82,48.99,48.74,48.75,107819.0,46.1419,46.3026,46.0663,46.0758,107819.0
2022-12-01 11:45:00,48.74,48.74,48.61,48.64,56954.0,46.0663,46.0663,45.9435,45.9718,56954.0
2022-12-01 11:50:00,48.64,48.79,48.61,48.73,41253.0,45.9718,46.1136,45.9435,46.0569,41253.0
2022-12-01 11:55:00,48.72,48.72,48.56,48.61,41336.0,46.0474,46.0474,45.8962,45.9435,41336.0
2022-12-01 12:00:00,48.62,48.81,48.61,48.78,41094.0,45.9529,46.1325,45.9435,46.1041,41094.0
2022-12-01 12:05:00,48.79,48.85,48.62,48.66,73179.0,46.1136,46.1703,45.9529,45.9907,73179.0
2022-12-01 12:10:00,48.65,48.76,48.61,48.73,87603.0,45.9813,46.0852,45.9435,46.0569,87603.0
2022-12-01 12:15:00,48.74,48.9,48.74,48.87,56776.0,46.0663,46.2176,46.0663,46.1892,56776.0
2022-12-01 12:20:00,48.87,49.02,48.85,48.99,63248.0,46.1892,46.331,46.1703,46.3026,63248.0
2022-12-01 12:25:00,48.98,49.04,48.95,48.95,57453.0,46.2932,46.3499,46.2648,46.2648,57453.0
2022-12-01 12:30:00,48.96,49.08,48.94,49.08,84624.0,46.2743,46.3877,46.2554,46.3877,84624.0
2022-12-01 12:35:00,49.08,49.22,49.06,49.07,111627.0,46.3877,46.52,46.3688,46.3782,111627.0
2022-12-01 12:40:00,49.05,49.13,49.02,49.1,44899.0,46.3593,46.4349,46.331,46.4066,44899.0
2022-12-01 12:45:00,49.09,49.23,49.08,49.22,57436.0,46.3971,46.5295,46.3877,46.52,57436.0
2022-12-01 12:50:00,49.2,49.28,49.07,49.07,120732.0,46.5011,46.5767,46.3782,46.3782,120732.0
2022-12-01 12:55:00,49.08,49.08,48.97,49.06,48038.0,46.3877,46.3877,46.2837,46.3688,48038.0
2022-12-01 13:00:00,49.07,49.19,49.06,49.07,53398.0,46.3782,46.4916,46.3688,46.3782,53398.0
2022-12-01 13:05:00,49.08,49.09,48.9,48.91,31052.0,46.3877,46.3971,46.2176,46.227,31052.0
2022-12-01 13:10:00,48.9,48.93,48.82,48.89,64312.0,46.2176,46.2459,46.1419,46.2081,64312.0
2022-12-01 13:15:00,48.89,48.99,48.87,48.93,52476.0,46.2081,46.3026,46.1892,46.2459,52476.0
2022-12-01 13:20:00,48.92,49.02,48.91,49.0,46594.0,46.2365,46.331,46.227,46.3121,46594.0
2022-12-01 13:25:00,49.0,49.04,48.97,49.0,26800.0,46.3121,46.3499,46.2837,46.3121,26800.0
2022-12-01 13:30:00,48.99,49.06,48.96,49.05,40992.0,46.3026,46.3688,46.2743,46.3593,40992.0
2022-12-01 13:35:00,49.06,49.11,48.99,49.11,47449.0,46.3688,46.416,46.3026,46.416,47449.0
2022-12-01 13:40:00,49.12,49.14,49.04,49.07,29061.0,46.4255,46.4444,46.3499,46.3782,29061.0
2022-12-01 13:45:00,49.06,49.08,49.0,49.03,35573.0,46.3688,46.3877,46.3121,46.3404,35573.0
2022-12-01 13:50:00,49.02,49.02,48.92,48.94,53855.0,46.331,46.331,46.2365,46.2554,53855.0
2022-12-01 13:55:00,48.92,48.92,48.69,48.7,42603.0,46.2365,46.2365,46.0191,46.0285,42603.0
2022-12-01 14:00:00,48.73,48.82,48.7,48.79,28502.0,46.0569,46.1419,46.0285,46.1136,28502.0
2022-12-01 14:05:00,48.79,48.84,48.74,48.77,19196.0,46.1136,46.1608,46.0663,46.0947,19196.0
2022-12-01 14:10:00,48.76,48.77,48.67,48.72,49721.0,46.0852,46.0947,46.0002,46.0474,49721.0
2022-12-01 14:15:00,48.72,48.75,48.69,48.75,25347.0,46.0474,46.0758,46.0191,46.0758,25347.0
2022-12-01 14:20:00,48.74,48.8,48.72,48.78,51316.0,46.0663,46.123,46.0474,46.1041,51316.0
2022-12-01 14:25:00,48.78,48.84,48.77,48.81,80327.0,46.1041,46.1608,46.0947,46.1325,80327.0
2022-12-01 14:30:00,48.81,48.94,48.75,48.91,58535.0,46.1325,46.2554,46.0758,46.227,58535.0
2022-12-01 14:35:00,48.91,48.95,48.83,48.84,64382.0,46.227,46.2648,46.1514,46.1608,64382.0
2022-12-01 14:40:00,48.85,48.9,48.71,48.71,52986.0,46.1703,46.2176,46.038,46.038,52986.0
2022-12-01 14:45:00,48.71,48.8,48.6,48.8,92584.0,46.038,46.123,45.934,46.123,92584.0
2022-12-01 14:50:00,48.8,48.91,48.77,48.87,57735.0,46.123,46.227,46.0947,46.1892,57735.0
2022-12-01 14:55:00,48.88,48.89,48.8,48.81,44700.0,46.1987,46.2081,46.123,46.1325,44700.0
2022-12-01 15:00:00,48.81,48.84,48.72,48.75,37459.0,46.1325,46.1608,46.0474,46.0758,37459.0
2022-12-01 15:05:00,48.74,48.79,48.69,48.69,47830.0,46.0663,46.1136,46.0191,46.0191,47830.0
2022-12-01 15:10:00,48.69,48.7,48.64,48.68,34661.0,46.0191,46.0285,45.9718,46.0096,34661.0
2022-12-01 15:15:00,48.69,48.69,48.56,48.6,51074.0,46.0191,46.0191,45.8962,45.934,51074.0
2022-12-01 15:20:00,48.6,48.61,48.52,48.58,55284.0,45.934,45.9435,45.8584,45.9151,55284.0
2022-12-01 15:25:00,48.59,48.61,48.51,48.52,50252.0,45.9246,45.9435,45.8489,45.8584,50252.0
2022-12-01 15:30:00,48.52,48.56,48.51,48.54,63171.0,45.8584,45.8962,45.8489,45.8773,63171.0
2022-12-01 15:35:00,48.55,48.57,48.5,48.57,104121.0,45.8868,45.9057,45.8395,45.9057,104121.0
2022-12-01 15:40:00,48.57,48.6,48.5,48.5,107594.0,45.9057,45.934,45.8395,45.8395,107594.0
2022-12-01 15:45:00,48.5,48.57,48.42,48.57,192662.0,45.8395,45.9057,45.7639,45.9057,192662.0
2022-12-01 15:50:00,48.56,48.63,48.53,48.58,373223.0,45.8962,45.9624,45.8679,45.9151,373223.0
2022-12-01 15:55:00,48.57,48.58,48.4,48.48,645299.0,45.9057,45.9151,45.745,45.8206,645299.0
2022-12-02 09:30:00,48.3,48.57,48.26,48.39,168080.0,45.6505,45.9057,45.6127,45.7355,168080.0
2022-12-02 09:35:00,48.38,48.52,48.08,48.11,103206.0,45.7261,45.8584,45.4425,45.4709,103206.0
2022-12-02 09:40:00,48.07,48.09,47.79,48.08,62225.0,45.4331,45.452,45.1684,45.4425,62225.0
2022-12-02 09:45:00,48.06,48.14,47.95,48.06,55541.0,45.4236,45.4992,45.3197,45.4236,55541.0
2022-12-02 09:50:00,48.05,48.06,47.84,47.89,57655.0,45.4142,45.4236,45.2157,45.263,57655.0
2022-12-02 09:55:00,47.89,47.95,47.67,47.69,35277.0,45.263,45.3197,45.055,45.0739,35277.0
2022-12-02 10:00:00,47.7,47.72,47.31,47.6,136859.0,45.0834,45.1023,44.7148,44.9889,136859.0
2022-12-02 10:05:00,47.64,47.64,47.37,47.39,114178.0,45.0267,45.0267,44.7715,44.7904,114178.0
2022-12-02 10:10:00,47.41,47.54,47.28,47.54,107313.0,44.8093,44.9322,44.6864,44.9322,107313.0
2022-12-02 10:15:00,47.55,47.73,47.52,47.53,110738.0,44.9416,45.1117,44.9133,44.9227,110738.0
2022-12-02 10:20:00,47.51,47.54,47.39,47.51,81802.0,44.9038,44.9322,44.7904,44.9038,81802.0
2022-12-02 10:25:00,47.52,47.58,47.43,47.52,49109.0,44.9133,44.97,44.8282,44.9133,49109.0
2022-12-02 10:30:00,47.51,47.55,47.38,47.55,51966.0,44.9038,44.9416,44.7809,44.9416,51966.0
2022-12-02 10:35:00,47.53,47.64,47.48,47.6,62093.0,44.9227,45.0267,44.8755,44.9889,62093.0
2022-12-02 10:40:00,47.61,47.71,47.6,47.71,30196.0,44.9983,45.0928,44.9889,45.0928,30196.0
2022-12-02 10:45:00,47.7,47.72,47.59,47.67,45410.0,45.0834,45.1023,44.9794,45.055,45410.0
2022-12-02 10:50:00,47.68,47.74,47.55,47.57,31368.0,45.0645,45.1212,44.9416,44.9605,31368.0
2022-12-02 10:55:00,47.57,47.63,47.53,47.62,56259.0,44.9605,45.0172,44.9227,45.0078,56259.0
2022-12-02 11:00:00,47.62,47.67,47.6,47.64,27710.0,45.0078,45.055,44.9889,45.0267,27710.0
2022-12-02 11:05:00,47.64,47.69,47.62,47.68,21401.0,45.0267,45.0739,45.0078,45.0645,21401.0
2022-12-02 11:10:00,47.69,47.74,47.68,47.73,19596.0,45.0739,45.1212,45.0645,45.1117,19596.0
2022-12-02 11:15:00,47.73,47.74,47.66,47.72,22282.0,45.1117,45.1212,45.0456,45.1023,22282.0
2022-12-02 11:20:00,47.71,47.8,47.7,47.71,35803.0,45.0928,45.1779,45.0834,45.0928,35803.0
2022-12-02 11:25:00,47.7,47.73,47.65,47.69,43387.0,45.0834,45.1117,45.0361,45.0739,43387.0
2022-12-02 11:30:00,47.7,47.76,47.69,47.73,32479.0,45.0834,45.1401,45.0739,45.1117,32479.0
2022-12-02 11:35:00,47.72,47.81,47.7,47.8,33755.0,45.1023,45.1873,45.0834,45.1779,33755.0
2022-12-02 11:40:00,47.79,47.86,47.79,47.86,48436.0,45.1684,45.2346,45.1684,45.2346,48436.0
2022-12-02 11:45:00,47.86,47.87,47.73,47.74,25125.0,45.2346,45.2441,45.1117,45.1212,25125.0
2022-12-02 11:50:00,47.75,47.75,47.68,47.71,25092.0,45.1306,45.1306,45.0645,45.0928,25092.0
2022-12-02 11:55:00,47.71,47.74,47.69,47.73,24069.0,45.0928,45.1212,45.0739,45.1117,24069.0
2022-12-02 12:00:00,47.74,47.76,47.71,47.75,31472.0,45.1212,45.1401,45.0928,45.1306,31472.0
2022-12-02 12:05:00,47.77,47.82,47.76,47.81,19449.0,45.1495,45.1968,45.1401,45.1873,19449.0
2022-12-02 12:10:00,47.82,47.88,47.79,47.88,43971.0,45.1968,45.2535,45.1684,45.2535,43971.0
2022-12-02 12:15:00,47.88,47.92,47.86,47.87,22981.0,45.2535,45.2913,45.2346,45.2441,22981.0
2022-12-02 12:20:00,47.87,47.96,47.86,47.96,26477.0,45.2441,45.3291,45.2346,45.3291,26477.0
2022-12-02 12:25:00,47.95,47.97,47.92,47.95,23863.0,45.3197,45.3386,45.2913,45.3197,23863.0
2022-12-02 12:30:00,47.95,48.01,47.94,48.0,25588.0,45.3197,45.3764,45.3102,45.3669,25588.0
2022-12-02 12:35:00,48.0,48.02,47.9,47.94,53704.0,45.3669,45.3858,45.2724,45.3102,53704.0
2022-12-02 12:40:00,47.94,47.99,47.87,47.96,27815.0,45.3102,45.3575,45.2441,45.3291,27815.0
2022-12-02 12:45:00,47.97,48.03,47.93,48.02,31331.0,45.3386,45.3953,45.3008,45.3858,31331.0
2022-12-02 12:50:00,48.02,48.05,47.99,48.0,18499.0,45.3858,45.4142,45.3575,45.3669,18499.0
2022-12-02 12:55:00,48.0,48.01,47.94,47.98,29714.0,45.3669,45.3764,45.3102,45.348,29714.0
2022-12-02 13:00:00,47.98,48.01,47.97,48.0,18248.0,45.348,45.3764,45.3386,45.3669,18248.0
2022-12-02 13:05:00,48.0,48.01,47.94,47.96,19887.0,45.3669,45.3764,45.3102,45.3291,19887.0
2022-12-02 13:10:00,47.96,48.0,47.94,48.0,14546.0,45.3291,45.3669,45.3102,45.3669,14546.0
2022-12-02 13:15:00,47.99,48.01,47.97,47.98,13104.0,45.3575,45.3764,45.3386,45.348,13104.0
2022-12-02 13:20:00,47.98,48.0,47.97,48.0,10457.0,45.348,45.3669,45.3386,45.3669,10457.0
2022-12-02 13:25:00,48.0,48.01,47.96,48.0,18139.0,45.3669,45.3764,45.3291,45.3669,18139.0
2022-12-02 13:30:00,48.0,48.01,47.89,47.91,19436.0,45.3669,45.3764,45.263,45.2819,19436.0
2022-12-02 13:35:00,47.91,47.92,47.87,47.89,18208.0,45.2819,45.2913,45.2441,45.263,18208.0
2022-12-02 13:40:00,47.89,47.9,47.85,47.88,18634.0,45.263,45.2724,45.2252,45.2535,18634.0
2022-12-02 13:45:00,47.89,47.93,47.84,47.84,27373.0,45.263,45.3008,45.2157,45.2157,27373.0
2022-12-02 13:50:00,47.84,47.86,47.83,47.84,19571.0,45.2157,45.2346,45.2063,45.2157,19571.0
2022-12-02 13:55:00,47.85,47.86,47.83,47.84,21635.0,45.2252,45.2346,45.2063,45.2157,21635.0
2022-12-02 14:00:00,47.84,47.85,47.81,47.82,17322.0,45.2157,45.2252,45.1873,45.1968,17322.0
2022-12-02 14:05:00,47.81,47.82,47.73,47.75,17491.0,45.1873,45.1968,45.1117,45.1306,17491.0
2022-12-02 14:10:00,47.74,47.74,47.64,47.66,18707.0,45.1212,45.1212,45.0267,45.0456,18707.0
2022-12-02 14:15:00,47.66,47.69,47.63,47.68,14173.0,45.0456,45.0739,45.0172,45.0645,14173.0
2022-12-02 14:20:00,47.68,47.68,47.59,47.59,23655.0,45.0645,45.0645,44.9794,44.9794,23655.0
2022-12-02 14:25:00,47.59,47.64,47.59,47.63,26751.0,44.9794,45.0267,44.9794,45.0172,26751.0
2022-12-02 14:30:00,47.62,47.65,47.6,47.63,23856.0,45.0078,45.0361,44.9889,45.0172,23856.0
2022-12-02 14:35:00,47.62,47.62,47.5,47.53,34135.0,45.0078,45.0078,44.8944,44.9227,34135.0
2022-12-02 14:40:00,47.53,47.59,47.51,47.56,25520.0,44.9227,44.9794,44.9038,44.9511,25520.0
2022-12-02 14:45:00,47.55,47.65,47.55,47.64,33042.0,44.9416,45.0361,44.9416,45.0267,33042.0
2022-12-02 14:50:00,47.64,47.67,47.63,47.66,18151.0,45.0267,45.055,45.0172,45.0456,18151.0
2022-12-02 14:55:00,47.66,47.73,47.65,47.73,38825.0,45.0456,45.1117,45.0361,45.1117,38825.0
2022-12-02 15:00:00,47.73,47.87,47.72,47.86,51870.0,45.1117,45.2441,45.1023,45.2346,51870.0
2022-12-02 15:05:00,47.86,47.86,47.78,47.82,36360.0,45.2346,45.2346,45.159,45.1968,36360.0
2022-12-02 15:10:00,47.82,47.82,47.71,47.73,51818.0,45.1968,45.1968,45.0928,45.1117,51818.0
2022-12-02 15:15:00,47.72,47.77,47.7,47.73,119675.0,45.1023,45.1495,45.0834,45.1117,119675.0
2022-12-02 15:20:00,47.73,47.83,47.73,47.75,41576.0,45.1117,45.2063,45.1117,45.1306,41576.0
2022-12-02 15:25:00,47.76,47.76,47.65,47.66,37640.0,45.1401,45.1401,45.0361,45.0456,37640.0
2022-12-02 15:30:00,47.66,47.68,47.6,47.61,36726.0,45.0456,45.0645,44.9889,44.9983,36726.0
2022-12-02 15:35:00,47.61,47.62,47.55,47.59,63470.0,44.9983,45.0078,44.9416,44.9794,63470.0
2022-12-02 15:40:00,47.59,47.61,47.53,47.55,65014.0,44.9794,44.9983,44.9227,44.9416,65014.0
2022-12-02 15:45:00,47.55,47.56,47.48,47.52,102001.0,44.9416,44.9511,44.8755,44.9133,102001.0
2022-12-02 15:50:00,47.51,47.55,47.5,47.52,149607.0,44.9038,44.9416,44.8944,44.9133,149607.0
2022-12-02 15:55:00,47.52,47.62,47.5,47.58,378798.0,44.9133,45.0078,44.8944,44.97,378798.0
2022-12-05 09:30:00,47.21,47.42,46.9,47.04,300787.0,44.6203,44.8187,44.3273,44.4596,300787.0
2022-12-05 09:35:00,47.05,47.11,46.63,46.64,73996.0,44.469,44.5257,44.0721,44.0815,73996.0
2022-12-05 09:40:00,46.65,46.75,46.37,46.39,109279.0,44.091,44.1855,43.8263,43.8452,109279.0
2022-12-05 09:45:00,46.37,46.46,46.26,46.3,93424.0,43.8263,43.9114,43.7224,43.7602,93424.0
2022-12-05 09:50:00,46.3,46.48,46.18,46.48,84202.0,43.7602,43.9303,43.6468,43.9303,84202.0
2022-12-05 09:55:00,46.49,46.5,46.32,46.45,118232.0,43.9398,43.9492,43.7791,43.902,118232.0
2022-12-05 10:00:00,46.46,46.46,46.13,46.13,76426.0,43.9114,43.9114,43.5995,43.5995,76426.0
2022-12-05 10:05:00,46.12,46.15,45.91,45.93,113586.0,43.5901,43.6184,43.3916,43.4105,113586.0
2022-12-05 10:10:00,45.92,45.95,45.55,45.68,176719.0,43.401,43.4294,43.0513,43.1742,176719.0
2022-12-05 10:15:00,45.67,45.76,45.59,45.73,178060.0,43.1647,43.2498,43.0891,43.2214,178060.0
2022-12-05 10:20:00,45.76,45.94,45.72,45.93,90026.0,43.2498,43.4199,43.212,43.4105,90026.0
2022-12-05 10:25:00,45.94,46.03,45.8,45.91,90351.0,43.4199,43.505,43.2876,43.3916,90351.0
2022-12-05 10:30:00,45.95,46.11,45.93,46.04,61917.0,43.4294,43.5806,43.4105,43.5144,61917.0
2022-12-05 10:35:00,46.04,46.1,45.96,46.1,103651.0,43.5144,43.5712,43.4388,43.5712,103651.0
2022-12-05 10:40:00,46.11,46.12,45.98,46.05,45358.0,43.5806,43.5901,43.4577,43.5239,45358.0
2022-12-05 10:45:00,46.04,46.13,45.89,46.09,154219.0,43.5144,43.5995,43.3727,43.5617,154219.0
2022-12-05 10:50:00,46.09,46.11,46.0,46.01,44277.0,43.5617,43.5806,43.4766,43.4861,44277.0
2022-12-05 10:55:00,46.0,46.08,45.99,46.02,57634.0,43.4766,43.5522,43.4672,43.4955,57634.0
2022-12-05 11:00:00,46.02,46.06,45.91,46.02,74858.0,43.4955,43.5333,43.3916,43.4955,74858.0
2022-12-05 11:05:00,46.03,46.07,45.96,46.05,44953.0,43.505,43.5428,43.4388,43.5239,44953.0
2022-12-05 11:10:00,46.05,46.06,46.0,46.06,46674.0,43.5239,43.5333,43.4766,43.5333,46674.0
2022-12-05 11:15:00,46.06,46.12,46.0,46.05,51075.0,43.5333,43.5901,43.4766,43.5239,51075.0
2022-12-05 11:20:00,46.05,46.07,45.96,46.04,61965.0,43.5239,43.5428,43.4388,43.5144,61965.0
2022-12-05 11:25:00,46.06,46.12,46.01,46.1,30269.0,43.5333,43.5901,43.4861,43.5712,30269.0
2022-12-05 11:30:00,46.11,46.13,46.05,46.09,30333.0,43.5806,43.5995,43.5239,43.5617,30333.0
2022-12-05 11:35:00,46.08,46.19,46.08,46.18,38832.0,43.5522,43.6562,43.5522,43.6468,38832.0
2022-12-05 11:40:00,46.18,46.29,46.17,46.27,39406.0,43.6468,43.7507,43.6373,43.7318,39406.0
2022-12-05 11:45:00,46.26,46.28,46.19,46.22,31833.0,43.7224,43.7413,43.6562,43.6846,31833.0
2022-12-05 11:50:00,46.22,46.31,46.22,46.27,42998.0,43.6846,43.7696,43.6846,43.7318,42998.0
2022-12-05 11:55:00,46.26,46.28,46.22,46.28,27312.0,43.7224,43.7413,43.6846,43.7413,27312.0
2022-12-05 12:00:00,46.28,46.32,46.23,46.31,85403.0,43.7413,43.7791,43.694,43.7696,85403.0
2022-12-05 12:05:00,46.3,46.39,46.26,46.35,43820.0,43.7602,43.8452,43.7224,43.8074,43820.0
2022-12-05 12:10:00,46.35,46.37,46.3,46.34,49180.0,43.8074,43.8263,43.7602,43.798,49180.0
2022-12-05 12:15:00,46.36,46.36,46.31,46.31,22975.0,43.8169,43.8169,43.7696,43.7696,22975.0
2022-12-05 12:20:00,46.31,46.31,46.26,46.3,31140.0,43.7696,43.7696,43.7224,43.7602,31140.0
2022-12-05 12:25:00,46.29,46.3,46.21,46.22,27842.0,43.7507,43.7602,43.6751,43.6846,27842.0
2022-12-05 12:30:00,46.2,46.2,46.08,46.08,23855.0,43.6657,43.6657,43.5522,43.5522,23855.0
2022-12-05 12:35:00,46.07,46.12,46.06,46.1,21284.0,43.5428,43.5901,43.5333,43.5712,21284.0
2022-12-05 12:40:00,46.1,46.14,46.07,46.12,12145.0,43.5712,43.609,43.5428,43.5901,12145.0
2022-12-05 12:45:00,46.12,46.16,46.1,46.13,26766.0,43.5901,43.6279,43.5712,43.5995,26766.0
2022-12-05 12:50:00,46.14,46.18,46.13,46.14,32321.0,43.609,43.6468,43.5995,43.609,32321.0
2022-12-05 12:55:00,46.15,46.19,46.13,46.17,21186.0,43.6184,43.6562,43.5995,43.6373,21186.0
2022-12-05 13:00:00,46.16,46.18,46.09,46.09,16716.0,43.6279,43.6468,43.5617,43.5617,16716.0
2022-12-05 13:05:00,46.1,46.17,46.08,46.14,17797.0,43.5712,43.6373,43.5522,43.609,17797.0
2022-12-05 13:10:00,46.14,46.15,46.09,46.12,17493.0,43.609,43.6184,43.5617,43.5901,17493.0
2022-12-05 13:15:00,46.12,46.12,46.05,46.05,11645.0,43.5901,43.5901,43.5239,43.5239,11645.0
2022-12-05 13:20:00,46.05,46.06,46.01,46.01,20610.0,43.5239,43.5333,43.4861,43.4861,20610.0
2022-12-05 13:25:00,46.02,46.03,46.0,46.03,28347.0,43.4955,43.505,43.4766,43.505,28347.0
2022-12-05 13:30:00,46.03,46.04,46.0,46.01,18930.0,43.505,43.5144,43.4766,43.4861,18930.0
2022-12-05 13:35:00,46.02,46.07,46.01,46.07,22510.0,43.4955,43.5428,43.4861,43.5428,22510.0
2022-12-05 13:40:00,46.07,46.1,46.06,46.09,33527.0,43.5428,43.5712,43.5333,43.5617,33527.0
2022-12-05 13:45:00,46.09,46.17,46.05,46.17,34601.0,43.5617,43.6373,43.5239,43.6373,34601.0
2022-12-05 13:50:00,46.17,46.24,46.16,46.23,34654.0,43.6373,43.7035,43.6279,43.694,34654.0
2022-12-05 13:55:00,46.23,46.27,46.15,46.16,30656.0,43.694,43.7318,43.6184,43.6279,30656.0
2022-12-05 14:00:00,46.16,46.17,46.07,46.07,23030.0,43.6279,43.6373,43.5428,43.5428,23030.0
2022-12-05 14:05:00,46.08,46.22,46.07,46.22,13638.0,43.5522,43.6846,43.5428,43.6846,13638.0
2022-12-05 14:10:00,46.23,46.24,46.15,46.16,43278.0,43.694,43.7035,43.6184,43.6279,43278.0
2022-12-05 14:15:00,46.16,46.16,46.1,46.12,14210.0,43.6279,43.6279,43.5712,43.5901,14210.0
2022-12-05 14:20:00,46.12,46.14,46.07,46.08,20631.0,43.5901,43.609,43.5428,43.5522,20631.0
2022-12-05 14:25:00,46.08,46.18,46.07,46.15,62299.0,43.5522,43.6468,43.5428,43.6184,62299.0
2022-12-05 14:30:00,46.15,46.18,46.12,46.16,27450.0,43.6184,43.6468,43.5901,43.6279,27450.0
2022-12-05 14:35:00,46.15,46.15,46.09,46.1,14112.0,43.6184,43.6184,43.5617,43.5712,14112.0
2022-12-05 14:40:00,46.1,46.1,46.04,46.09,15121.0,43.5712,43.5712,43.5144,43.5617,15121.0
2022-12-05 14:45:00,46.09,46.13,46.07,46.13,22273.0,43.5617,43.5995,43.5428,43.5995,22273.0
2022-12-05 14:50:00,46.13,46.13,46.04,46.06,20576.0,43.5995,43.5995,43.5144,43.5333,20576.0
2022-12-05 14:55:00,46.05,46.07,46.02,46.05,25043.0,43.5239,43.5428,43.4955,43.5239,25043.0
2022-12-05 15:00:00,46.04,46.09,46.03,46.07,25119.0,43.5144,43.5617,43.505,43.5428,25119.0
2022-12-05 15:05:00,46.07,46.13,46.03,46.12,34040.0,43.5428,43.5995,43.505,43.5901,34040.0
2022-12-05 15:10:00,46.12,46.16,46.07,46.16,25886.0,43.5901,43.6279,43.5428,43.6279,25886.0
2022-12-05 15:15:00,46.15,46.19,46.11,46.16,41798.0,43.6184,43.6562,43.5806,43.6279,41798.0
2022-12-05 15:20:00,46.16,46.16,46.11,46.15,17532.0,43.6279,43.6279,43.5806,43.6184,17532.0
2022-12-05 15:25:00,46.15,46.16,46.05,46.05,80665.0,43.6184,43.6279,43.5239,43.5239,80665.0
2022-12-05 15:30:00,46.05,46.13,46.04,46.12,60047.0,43.5239,43.5995,43.5144,43.5901,60047.0
2022-12-05 15:35:00,46.12,46.19,46.1,46.11,115653.0,43.5901,43.6562,43.5712,43.5806,115653.0
2022-12-05 15:40:00,46.11,46.11,46.04,46.09,85683.0,43.5806,43.5806,43.5144,43.5617,85683.0
2022-12-05 15:45:00,46.09,46.12,46.05,46.05,90983.0,43.5617,43.5901,43.5239,43.5239,90983.0
2022-12-05 15:50:00,46.05,46.07,46.01,46.05,136316.0,43.5239,43.5428,43.4861,43.5239,136316.0
2022-12-05 15:55:00,46.05,46.11,46.04,46.07,304261.0,43.5239,43.5806,43.5144,43.5428,304261.0
2022-12-06 09:30:00,46.33,46.73,46.33,46.48,96768.0,43.7885,44.1666,43.7885,43.9303,96768.0
2022-12-06 09:35:00,46.48,46.6,46.3,46.5,59571.0,43.9303,44.0437,43.7602,43.9492,59571.0
2022-12-06 09:40:00,46.51,46.7,46.43,46.54,57093.0,43.9587,44.1382,43.883,43.987,57093.0
2022-12-06 09:45:00,46.56,46.65,46.5,46.63,52134.0,44.0059,44.091,43.9492,44.0721,52134.0
2022-12-06 09:50:00,46.63,46.63,46.46,46.5,29008.0,44.0721,44.0721,43.9114,43.9492,29008.0
2022-12-06 09:55:00,46.51,46.51,46.37,46.45,13609.0,43.9587,43.9587,43.8263,43.902,13609.0
2022-12-06 10:00:00,46.44,46.48,46.31,46.48,49046.0,43.8925,43.9303,43.7696,43.9303,49046.0
2022-12-06 10:05:00,46.48,46.49,46.37,46.46,14994.0,43.9303,43.9398,43.8263,43.9114,14994.0
2022-12-06 10:10:00,46.47,46.48,46.4,46.44,13118.0,43.9209,43.9303,43.8547,43.8925,13118.0
2022-12-06 10:15:00,46.43,46.46,46.39,46.44,15786.0,43.883,43.9114,43.8452,43.8925,15786.0
2022-12-06 10:20:00,46.43,46.47,46.41,46.43,16132.0,43.883,43.9209,43.8641,43.883,16132.0
2022-12-06 10:25:00,46.43,46.44,46.27,46.3,23247.0,43.883,43.8925,43.7318,43.7602,23247.0
2022-12-06 10:30:00,46.3,46.39,46.29,46.36,17849.0,43.7602,43.8452,43.7507,43.8169,17849.0
2022-12-06 10:35:00,46.36,46.4,46.33,46.37,16900.0,43.8169,43.8547,43.7885,43.8263,16900.0
2022-12-06 10:40:00,46.37,46.41,46.35,46.4,20037.0,43.8263,43.8641,43.8074,43.8547,20037.0
2022-12-06 10:45:00,46.4,46.47,46.4,46.45,13695.0,43.8547,43.9209,43.8547,43.902,13695.0
2022-12-06 10:50:00,46.44,46.44,46.38,46.4,9275.0,43.8925,43.8925,43.8358,43.8547,9275.0
2022-12-06 10:55:00,46.4,46.42,46.34,46.34,14150.0,43.8547,43.8736,43.798,43.798,14150.0
2022-12-06 11:00:00,46.34,46.37,46.3,46.33,14022.0,43.798,43.8263,43.7602,43.7885,14022.0
2022-12-06 11:05:00,46.32,46.34,46.2,46.22,18844.0,43.7791,43.798,43.6657,43.6846,18844.0
2022-12-06 11:10:00,46.23,46.25,46.17,46.2,20242.0,43.694,43.7129,43.6373,43.6657,20242.0
2022-12-06 11:15:00,46.2,46.21,46.09,46.15,27073.0,43.6657,43.6751,43.5617,43.6184,27073.0
2022-12-06 11:20:00,46.16,46.18,46.12,46.15,21145.0,43.6279,43.6468,43.5901,43.6184,21145.0
2022-12-06 11:25:00,46.15,46.15,46.07,46.13,14474.0,43.6184,43.6184,43.5428,43.5995,14474.0
2022-12-06 11:30:00,46.13,46.16,46.1,46.13,14861.0,43.5995,43.6279,43.5712,43.5995,14861.0
2022-12-06 11:35:00,46.14,46.16,46.08,46.11,9547.0,43.609,43.6279,43.5522,43.5806,9547.0
2022-12-06 11:40:00,46.09,46.12,46.06,46.12,17663.0,43.5617,43.5901,43.5333,43.5901,17663.0
2022-12-06 11:45:00,46.12,46.13,46.08,46.09,14391.0,43.5901,43.5995,43.5522,43.5617,14391.0
2022-12-06 11:50:00,46.09,46.1,46.03,46.04,12810.0,43.5617,43.5712,43.505,43.5144,12810.0
2022-12-06 11:55:00,46.04,46.11,46.02,46.11,16621.0,43.5144,43.5806,43.4955,43.5806,16621.0
2022-12-06 12:00:00,46.11,46.13,46.07,46.09,12107.0,43.5806,43.5995,43.5428,43.5617,12107.0
2022-12-06 12:05:00,46.09,46.11,46.02,46.02,15313.0,43.5617,43.5806,43.4955,43.4955,15313.0
2022-12-06 12:10:00,46.03,46.03,45.98,46.01,17127.0,43.505,43.505,43.4577,43.4861,17127.0
2022-12-06 12:15:00,46.01,46.03,45.94,45.97,19663.0,43.4861,43.505,43.4199,43.4483,19663.0
2022-12-06 12:20:00,45.96,45.99,45.96,45.97,12306.0,43.4388,43.4672,43.4388,43.4483,12306.0
2022-12-06 12:25:00,45.96,45.99,45.92,45.99,60178.0,43.4388,43.4672,43.401,43.4672,60178.0
2022-12-06 12:30:00,45.98,46.0,45.96,45.98,12953.0,43.4577,43.4766,43.4388,43.4577,12953.0
2022-12-06 12:35:00,45.99,46.09,45.99,46.09,22188.0,43.4672,43.5617,43.4672,43.5617,22188.0
2022-12-06 12:40:00,46.09,46.11,46.05,46.1,7532.0,43.5617,43.5806,43.5239,43.5712,7532.0
2022-12-06 12:45:00,46.11,46.13,46.07,46.13,15266.0,43.5806,43.5995,43.5428,43.5995,15266.0
2022-12-06 12:50:00,46.12,46.14,46.09,46.13,11417.0,43.5901,43.609,43.5617,43.5995,11417.0
2022-12-06 12:55:00,46.12,46.12,46.02,46.05,23893.0,43.5901,43.5901,43.4955,43.5239,23893.0
2022-12-06 13:00:00,46.05,46.06,45.97,46.03,19974.0,43.5239,43.5333,43.4483,43.505,19974.0
2022-12-06 13:05:00,46.03,46.04,45.97,45.98,18831.0,43.505,43.5144,43.4483,43.4577,18831.0
2022-12-06 13:10:00,45.97,46.0,45.95,46.0,8178.0,43.4483,43.4766,43.4294,43.4766,8178.0
2022-12-06 13:15:00,46.0,46.04,45.99,45.99,15347.0,43.4766,43.5144,43.4672,43.4672,15347.0
2022-12-06 13:20:00,45.98,46.01,45.97,45.98,10022.0,43.4577,43.4861,43.4483,43.4577,10022.0
2022-12-06 13:25:00,45.98,45.98,45.93,45.95,20783.0,43.4577,43.4577,43.4105,43.4294,20783.0
2022-12-06 13:30:00,45.95,46.0,45.94,46.0,25173.0,43.4294,43.4766,43.4199,43.4766,25173.0
2022-12-06 13:35:00,46.0,46.03,45.98,46.0,24447.0,43.4766,43.505,43.4577,43.4766,24447.0
2022-12-06 13:40:00,45.99,46.02,45.98,45.99,12084.0,43.4672,43.4955,43.4577,43.4672,12084.0
2022-12-06 13:45:00,46.0,46.04,45.98,46.03,8875.0,43.4766,43.5144,43.4577,43.505,8875.0
2022-12-06 13:50:00,46.03,46.03,45.96,45.98,16301.0,43.505,43.505,43.4388,43.4577,16301.0
2022-12-06 13:55:00,45.98,46.0,45.95,45.98,18502.0,43.4577,43.4766,43.4294,43.4577,18502.0
2022-12-06 14:00:00,45.99,46.04,45.99,46.02,22310.0,43.4672,43.5144,43.4672,43.4955,22310.0
2022-12-06 14:05:00,46.02,46.07,46.02,46.06,16318.0,43.4955,43.5428,43.4955,43.5333,16318.0
2022-12-06 14:10:00,46.05,46.07,46.02,46.04,19469.0,43.5239,43.5428,43.4955,43.5144,19469.0
2022-12-06 14:15:00,46.04,46.12,46.03,46.1,29014.0,43.5144,43.5901,43.505,43.5712,29014.0
2022-12-06 14:20:00,46.11,46.13,46.07,46.13,23233.0,43.5806,43.5995,43.5428,43.5995,23233.0
2022-12-06 14:25:00,46.12,46.14,46.06,46.09,19987.0,43.5901,43.609,43.5333,43.5617,19987.0
2022-12-06 14:30:00,46.1,46.15,46.03,46.06,25949.0,43.5712,43.6184,43.505,43.5333,25949.0
2022-12-06 14:35:00,46.05,46.08,46.03,46.07,19672.0,43.5239,43.5522,43.505,43.5428,19672.0
2022-12-06 14:40:00,46.07,46.1,46.04,46.09,23738.0,43.5428,43.5712,43.5144,43.5617,23738.0
2022-12-06 14:45:00,46.09,46.11,46.07,46.09,25379.0,43.5617,43.5806,43.5428,43.5617,25379.0
2022-12-06 14:50:00,46.09,46.15,46.08,46.15,33304.0,43.5617,43.6184,43.5522,43.6184,33304.0
2022-12-06 14:55:00,46.15,46.21,46.15,46.18,35714.0,43.6184,43.6751,43.6184,43.6468,35714.0
2022-12-06 15:00:00,46.18,46.2,46.14,46.18,26783.0,43.6468,43.6657,43.609,43.6468,26783.0
2022-12-06 15:05:00,46.18,46.24,46.18,46.22,33077.0,43.6468,43.7035,43.6468,43.6846,33077.0
2022-12-06 15:10:00,46.23,46.23,46.16,46.2,33256.0,43.694,43.694,43.6279,43.6657,33256.0
2022-12-06 15:15:00,46.21,46.25,46.19,46.2,76212.0,43.6751,43.7129,43.6562,43.6657,76212.0
2022-12-06 15:20:00,46.2,46.33,46.19,46.3,85280.0,43.6657,43.7885,43.6562,43.7602,85280.0
2022-12-06 15:25:00,46.3,46.34,46.21,46.22,57748.0,43.7602,43.798,43.6751,43.6846,57748.0
2022-12-06 15:30:00,46.22,46.32,46.21,46.32,63190.0,43.6846,43.7791,43.6751,43.7791,63190.0
2022-12-06 15:35:00,46.31,46.33,46.27,46.3,63856.0,43.7696,43.7885,43.7318,43.7602,63856.0
2022-12-06 15:40:00,46.31,46.36,46.24,46.34,75939.0,43.7696,43.8169,43.7035,43.798,75939.0
2022-12-06 15:45:00,46.35,46.4,46.34,46.38,58522.0,43.8074,43.8547,43.798,43.8358,58522.0
2022-12-06 15:50:00,46.38,46.41,46.35,46.36,106011.0,43.8358,43.8641,43.8074,43.8169,106011.0
2022-12-06 15:55:00,46.36,46.39,46.28,46.33,290727.0,43.8169,43.8452,43.7413,43.7885,290727.0
2022-12-07 09:30:00,46.46,46.59,46.37,46.46,115426.0,43.9114,44.0343,43.8263,43.9114,115426.0
2022-12-07 09:35:00,46.44,46.59,46.42,46.5,55401.0,43.8925,44.0343,43.8736,43.9492,55401.0
2022-12-07 09:40:00,46.48,46.66,46.46,46.64,57510.0,43.9303,44.1004,43.9114,44.0815,57510.0
2022-12-07 09:45:00,46.67,46.74,46.62,46.65,40529.0,44.1099,44.176,44.0626,44.091,40529.0
2022-12-07 09:50:00,46.66,46.68,46.43,46.48,50748.0,44.1004,44.1193,43.883,43.9303,50748.0
2022-12-07 09:55:00,46.46,46.51,46.43,46.5,22827.0,43.9114,43.9587,43.883,43.9492,22827.0
2022-12-07 10:00:00,46.5,46.51,46.4,46.47,24146.0,43.9492,43.9587,43.8547,43.9209,24146.0
2022-12-07 10:05:00,46.47,46.57,46.44,46.54,28260.0,43.9209,44.0154,43.8925,43.987,28260.0
2022-12-07 10:10:00,46.54,46.64,46.47,46.64,27845.0,43.987,44.0815,43.9209,44.0815,27845.0
2022-12-07 10:15:00,46.64,46.66,46.6,46.63,14584.0,44.0815,44.1004,44.0437,44.0721,14584.0
2022-12-07 10:20:00,46.63,46.78,46.62,46.77,33741.0,44.0721,44.2138,44.0626,44.2044,33741.0
2022-12-07 10:25:00,46.77,46.9,46.76,46.89,25747.0,44.2044,44.3273,44.1949,44.3178,25747.0
2022-12-07 10:30:00,46.89,47.02,46.89,46.91,42827.0,44.3178,44.4407,44.3178,44.3367,42827.0
2022-12-07 10:35:00,46.91,46.94,46.84,46.93,35047.0,44.3367,44.3651,44.2706,44.3556,35047.0
2022-12-07 10:40:00,46.92,46.99,46.86,46.98,55838.0,44.3462,44.4123,44.2895,44.4029,55838.0
2022-12-07 10:45:00,46.99,47.06,46.96,46.98,25719.0,44.4123,44.4785,44.384,44.4029,25719.0
2022-12-07 10:50:00,46.99,47.03,46.94,46.96,18895.0,44.4123,44.4501,44.3651,44.384,18895.0
2022-12-07 10:55:00,46.96,47.06,46.95,47.03,31295.0,44.384,44.4785,44.3745,44.4501,31295.0
2022-12-07 11:00:00,47.03,47.05,46.93,47.02,20720.0,44.4501,44.469,44.3556,44.4407,20720.0
2022-12-07 11:05:00,47.02,47.02,46.92,46.96,19016.0,44.4407,44.4407,44.3462,44.384,19016.0
2022-12-07 11:10:00,46.97,46.97,46.86,46.88,13651.0,44.3934,44.3934,44.2895,44.3084,13651.0
2022-12-07 11:15:00,46.88,46.93,46.85,46.89,18959.0,44.3084,44.3556,44.28,44.3178,18959.0
2022-12-07 11:20:00,46.89,46.92,46.79,46.8,24506.0,44.3178,44.3462,44.2233,44.2328,24506.0
2022-12-07 11:25:00,46.8,46.81,46.74,46.78,30826.0,44.2328,44.2422,44.176,44.2138,30826.0
2022-12-07 11:30:00,46.79,46.81,46.7,46.72,31801.0,44.2233,44.2422,44.1382,44.1571,31801.0
2022-12-07 11:35:00,46.73,46.81,46.72,46.79,20870.0,44.1666,44.2422,44.1571,44.2233,20870.0
2022-12-07 11:40:00,46.79,46.86,46.77,46.86,28720.0,44.2233,44.2895,44.2044,44.2895,28720.0
2022-12-07 11:45:00,46.85,46.85,46.79,46.83,15608.0,44.28,44.28,44.2233,44.2611,15608.0
2022-12-07 11:50:00,46.83,46.83,46.77,46.8,17936.0,44.2611,44.2611,44.2044,44.2328,17936.0
2022-12-07 11:55:00,46.8,46.87,46.79,46.87,27721.0,44.2328,44.2989,44.2233,44.2989,27721.0
2022-12-07 12:00:00,46.87,46.88,46.76,46.79,22477.0,44.2989,44.3084,44.1949,44.2233,22477.0
2022-12-07 12:05:00,46.78,46.83,46.76,46.8,18436.0,44.2138,44.2611,44.1949,44.2328,18436.0
2022-12-07 12:10:00,46.8,46.8,46.7,46.73,23341.0,44.2328,44.2328,44.1382,44.1666,23341.0
2022-12-07 12:15:00,46.75,46.78,46.73,46.75,18671.0,44.1855,44.2138,44.1666,44.1855,18671.0
2022-12-07 12:20:00,46.75,46.75,46.61,46.62,18010.0,44.1855,44.1855,44.0532,44.0626,18010.0
2022-12-07 12:25:00,46.62,46.62,46.53,46.53,24258.0,44.0626,44.0626,43.9776,43.9776,24258.0
2022-12-07 12:30:00,46.54,46.55,46.43,46.43,13174.0,43.987,43.9965,43.883,43.883,13174.0
2022-12-07 12:35:00,46.44,46.46,46.36,46.39,31183.0,43.8925,43.9114,43.8169,43.8452,31183.0
2022-12-07 12:40:00,46.4,46.48,46.4,46.47,19092.0,43.8547,43.9303,43.8547,43.9209,19092.0
2022-12-07 12:45:00,46.46,46.47,46.42,46.47,16604.0,43.9114,43.9209,43.8736,43.9209,16604.0
2022-12-07 12:50:00,46.47,46.51,46.44,46.51,16322.0,43.9209,43.9587,43.8925,43.9587,16322.0
2022-12-07 12:55:00,46.5,46.53,46.46,46.53,15846.0,43.9492,43.9776,43.9114,43.9776,15846.0
2022-12-07 13:00:00,46.52,46.56,46.5,46.53,17493.0,43.9681,44.0059,43.9492,43.9776,17493.0
2022-12-07 13:05:00,46.53,46.61,46.51,46.6,16890.0,43.9776,44.0532,43.9587,44.0437,16890.0
2022-12-07 13:10:00,46.6,46.65,46.57,46.65,15163.0,44.0437,44.091,44.0154,44.091,15163.0
2022-12-07 13:15:00,46.65,46.69,46.62,46.66,15669.0,44.091,44.1288,44.0626,44.1004,15669.0
2022-12-07 13:20:00,46.66,46.68,46.62,46.64,11764.0,44.1004,44.1193,44.0626,44.0815,11764.0
2022-12-07 13:25:00,46.65,46.65,46.59,46.6,7559.0,44.091,44.091,44.0343,44.0437,7559.0
2022-12-07 13:30:00,46.6,46.63,46.58,46.6,14318.0,44.0437,44.0721,44.0248,44.0437,14318.0
2022-12-07 13:35:00,46.6,46.62,46.55,46.55,11049.0,44.0437,44.0626,43.9965,43.9965,11049.0
2022-12-07 13:40:00,46.55,46.58,46.54,46.55,13945.0,43.9965,44.0248,43.987,43.9965,13945.0
2022-12-07 13:45:00,46.55,46.69,46.55,46.69,28344.0,43.9965,44.1288,43.9965,44.1288,28344.0
2022-12-07 13:50:00,46.7,46.78,46.68,46.78,32577.0,44.1382,44.2138,44.1193,44.2138,32577.0
2022-12-07 13:55:00,46.78,46.84,46.74,46.84,34838.0,44.2138,44.2706,44.176,44.2706,34838.0
2022-12-07 14:00:00,46.84,46.88,46.79,46.8,39338.0,44.2706,44.3084,44.2233,44.2328,39338.0
2022-12-07 14:05:00,46.8,46.8,46.73,46.74,25601.0,44.2328,44.2328,44.1666,44.176,25601.0
2022-12-07 14:10:00,46.73,46.81,46.72,46.8,18466.0,44.1666,44.2422,44.1571,44.2328,18466.0
2022-12-07 14:15:00,46.81,46.84,46.8,46.84,21334.0,44.2422,44.2706,44.2328,44.2706,21334.0
2022-12-07 14:20:00,46.83,46.83,46.77,46.77,24969.0,44.2611,44.2611,44.2044,44.2044,24969.0
2022-12-07 14:25:00,46.78,46.82,46.77,46.8,26305.0,44.2138,44.2517,44.2044,44.2328,26305.0
2022-12-07 14:30:00,46.81,46.87,46.8,46.84,22911.0,44.2422,44.2989,44.2328,44.2706,22911.0
2022-12-07 14:35:00,46.84,46.89,46.83,46.88,16094.0,44.2706,44.3178,44.2611,44.3084,16094.0
2022-12-07 14:40:00,46.87,46.9,46.86,46.9,20072.0,44.2989,44.3273,44.2895,44.3273,20072.0
2022-12-07 14:45:00,46.9,46.92,46.88,46.89,20958.0,44.3273,44.3462,44.3084,44.3178,20958.0
2022-12-07 14:50:00,46.88,46.91,46.87,46.89,12083.0,44.3084,44.3367,44.2989,44.3178,12083.0
2022-12-07 14:55:00,46.88,46.9,46.85,46.89,22880.0,44.3084,44.3273,44.28,44.3178,22880.0
2022-12-07 15:00:00,46.89,46.91,46.87,46.89,24366.0,44.3178,44.3367,44.2989,44.3178,24366.0
2022-12-07 15:05:00,46.88,46.88,46.74,46.79,34996.0,44.3084,44.3084,44.176,44.2233,34996.0
2022-12-07 15:10:00,46.79,46.79,46.72,46.73,23951.0,44.2233,44.2233,44.1571,44.1666,23951.0
2022-12-07 15:15:00,46.71,46.73,46.64,46.69,19212.0,44.1477,44.1666,44.0815,44.1288,19212.0
2022-12-07 15:20:00,46.69,46.72,46.67,46.7,73023.0,44.1288,44.1571,44.1099,44.1382,73023.0
2022-12-07 15:25:00,46.7,46.72,46.66,46.7,29009.0,44.1382,44.1571,44.1004,44.1382,29009.0
2022-12-07 15:30:00,46.7,46.77,46.68,46.69,49230.0,44.1382,44.2044,44.1193,44.1288,49230.0
2022-12-07 15:35:00,46.7,46.75,46.67,46.75,42253.0,44.1382,44.1855,44.1099,44.1855,42253.0
2022-12-07 15:40:00,46.75,46.81,46.73,46.79,71418.0,44.1855,44.2422,44.1666,44.2233,71418.0
2022-12-07 15:45:00,46.79,46.83,46.78,46.8,89195.0,44.2233,44.2611,44.2138,44.2328,89195.0
2022-12-07 15:50:00,46.8,46.85,46.78,46.84,124482.0,44.2328,44.28,44.2138,44.2706,124482.0
2022-12-07 15:55:00,46.84,46.97,46.83,46.92,375832.0,44.2706,44.3934,44.2611,44.3462,375832.0
2022-12-08 09:30:00,46.83,46.88,46.42,46.72,93755.0,44.2611,44.3084,43.8736,44.1571,93755.0
2022-12-08 09:35:00,46.75,46.88,46.74,46.84,40577.0,44.1855,44.3084,44.176,44.2706,40577.0
2022-12-08 09:40:00,46.84,46.89,46.76,46.77,40131.0,44.2706,44.3178,44.1949,44.2044,40131.0
2022-12-08 09:45:00,46.77,46.86,46.69,46.8,61686.0,44.2044,44.2895,44.1288,44.2328,61686.0
2022-12-08 09:50:00,46.79,46.81,46.69,46.79,41113.0,44.2233,44.2422,44.1288,44.2233,41113.0
2022-12-08 09:55:00,46.79,46.87,46.73,46.82,17830.0,44.2233,44.2989,44.1666,44.2517,17830.0
2022-12-08 10:00:00,46.82,46.82,46.7,46.74,22024.0,44.2517,44.2517,44.1382,44.176,22024.0
2022-12-08 10:05:00,46.73,46.85,46.73,46.84,27781.0,44.1666,44.28,44.1666,44.2706,27781.0
2022-12-08 10:10:00,46.84,46.84,46.77,46.83,16057.0,44.2706,44.2706,44.2044,44.2611,16057.0
2022-12-08 10:15:00,46.83,46.88,46.8,46.84,20720.0,44.2611,44.3084,44.2328,44.2706,20720.0
2022-12-08 10:20:00,46.83,46.88,46.82,46.88,19918.0,44.2611,44.3084,44.2517,44.3084,19918.0
2022-12-08 10:25:00,46.87,46.94,46.83,46.92,22952.0,44.2989,44.3651,44.2611,44.3462,22952.0
2022-12-08 10:30:00,46.91,46.92,46.8,46.83,31126.0,44.3367,44.3462,44.2328,44.2611,31126.0
2022-12-08 10:35:00,46.83,46.9,46.82,46.88,22787.0,44.2611,44.3273,44.2517,44.3084,22787.0
2022-12-08 10:40:00,46.89,46.89,46.84,46.87,14412.0,44.3178,44.3178,44.2706,44.2989,14412.0
2022-12-08 10:45:00,46.87,46.95,46.87,46.93,16376.0,44.2989,44.3745,44.2989,44.3556,16376.0
2022-12-08 10:50:00,46.93,47.0,46.92,46.98,33106.0,44.3556,44.4218,44.3462,44.4029,33106.0
2022-12-08 10:55:00,46.99,47.02,46.94,47.01,23788.0,44.4123,44.4407,44.3651,44.4312,23788.0
2022-12-08 11:00:00,47.01,47.03,46.96,47.02,13614.0,44.4312,44.4501,44.384,44.4407,13614.0
2022-12-08 11:05:00,47.01,47.04,46.98,47.03,15106.0,44.4312,44.4596,44.4029,44.4501,15106.0
2022-12-08 11:10:00,47.02,47.03,46.99,47.02,18133.0,44.4407,44.4501,44.4123,44.4407,18133.0
2022-12-08 11:15:00,47.03,47.03,46.96,47.0,16578.0,44.4501,44.4501,44.384,44.4218,16578.0
2022-12-08 11:20:00,47.01,47.05,46.96,47.04,13772.0,44.4312,44.469,44.384,44.4596,13772.0
2022-12-08 11:25:00,47.05,47.1,47.04,47.09,15508.0,44.469,44.5163,44.4596,44.5068,15508.0
2022-12-08 11:30:00,47.09,47.15,47.09,47.12,24888.0,44.5068,44.5636,44.5068,44.5352,24888.0
2022-12-08 11:35:00,47.12,47.16,47.08,47.16,15028.0,44.5352,44.573,44.4974,44.573,15028.0
2022-12-08 11:40:00,47.16,47.19,47.14,47.17,8095.0,44.573,44.6014,44.5541,44.5825,8095.0
2022-12-08 11:45:00,47.16,47.19,47.14,47.18,9150.0,44.573,44.6014,44.5541,44.5919,9150.0
2022-12-08 11:50:00,47.17,47.21,47.15,47.19,11314.0,44.5825,44.6203,44.5636,44.6014,11314.0
2022-12-08 11:55:00,47.2,47.23,47.16,47.19,20860.0,44.6108,44.6392,44.573,44.6014,20860.0
2022-12-08 12:00:00,47.19,47.23,47.17,47.19,19525.0,44.6014,44.6392,44.5825,44.6014,19525.0
2022-12-08 12:05:00,47.19,47.24,47.19,47.23,13617.0,44.6014,44.6486,44.6014,44.6392,13617.0
2022-12-08 12:10:00,47.23,47.24,47.18,47.19,10986.0,44.6392,44.6486,44.5919,44.6014,10986.0
2022-12-08 12:15:00,47.2,47.2,47.12,47.17,11118.0,44.6108,44.6108,44.5352,44.5825,11118.0
2022-12-08 12:20:00,47.18,47.19,47.12,47.15,13536.0,44.5919,44.6014,44.5352,44.5636,13536.0
2022-12-08 12:25:00,47.15,47.16,47.1,47.11,12070.0,44.5636,44.573,44.5163,44.5257,12070.0
2022-12-08 12:30:00,47.11,47.15,47.1,47.14,6357.0,44.5257,44.5636,44.5163,44.5541,6357.0
2022-12-08 12:35:00,47.15,47.16,47.12,47.15,10085.0,44.5636,44.573,44.5352,44.5636,10085.0
2022-12-08 12:40:00,47.15,47.15,47.12,47.14,9876.0,44.5636,44.5636,44.5352,44.5541,9876.0
2022-12-08 12:45:00,47.14,47.14,47.09,47.12,12433.0,44.5541,44.5541,44.5068,44.5352,12433.0
2022-12-08 12:50:00,47.13,47.17,47.12,47.16,12701.0,44.5446,44.5825,44.5352,44.573,12701.0
2022-12-08 12:55:00,47.16,47.19,47.15,47.18,7950.0,44.573,44.6014,44.5636,44.5919,7950.0
2022-12-08 13:00:00,47.18,47.2,47.15,47.17,28975.0,44.5919,44.6108,44.5636,44.5825,28975.0
2022-12-08 13:05:00,47.18,47.21,47.16,47.19,12754.0,44.5919,44.6203,44.573,44.6014,12754.0
2022-12-08 13:10:00,47.2,47.21,47.17,47.21,9202.0,44.6108,44.6203,44.5825,44.6203,9202.0
2022-12-08 13:15:00,47.21,47.22,47.16,47.18,15905.0,44.6203,44.6297,44.573,44.5919,15905.0
2022-12-08 13:20:00,47.18,47.19,47.13,47.17,15259.0,44.5919,44.6014,44.5446,44.5825,15259.0
2022-12-08 13:25:00,47.16,47.23,47.16,47.23,19705.0,44.573,44.6392,44.573,44.6392,19705.0
2022-12-08 13:30:00,47.23,47.29,47.23,47.27,37357.0,44.6392,44.6959,44.6392,44.677,37357.0
2022-12-08 13:35:00,47.29,47.37,47.28,47.37,32392.0,44.6959,44.7715,44.6864,44.7715,32392.0
2022-12-08 13:40:00,47.37,47.42,47.36,47.39,21824.0,44.7715,44.8187,44.762,44.7904,21824.0
2022-12-08 13:45:00,47.39,47.39,47.34,47.37,32744.0,44.7904,44.7904,44.7431,44.7715,32744.0
2022-12-08 13:50:00,47.36,47.39,47.36,47.38,12025.0,44.762,44.7904,44.762,44.7809,12025.0
2022-12-08 13:55:00,47.38,47.4,47.36,47.38,15959.0,44.7809,44.7998,44.762,44.7809,15959.0
2022-12-08 14:00:00,47.38,47.38,47.29,47.3,30640.0,44.7809,44.7809,44.6959,44.7053,30640.0
2022-12-08 14:05:00,47.29,47.37,47.29,47.37,80058.0,44.6959,44.7715,44.6959,44.7715,80058.0
2022-12-08 14:10:00,47.36,47.37,47.32,47.36,36040.0,44.762,44.7715,44.7242,44.762,36040.0
2022-12-08 14:15:00,47.36,47.37,47.3,47.3,29430.0,44.762,44.7715,44.7053,44.7053,29430.0
2022-12-08 14:20:00,47.3,47.36,47.3,47.36,23874.0,44.7053,44.762,44.7053,44.762,23874.0
2022-12-08 14:25:00,47.36,47.4,47.35,47.4,21557.0,44.762,44.7998,44.7526,44.7998,21557.0
2022-12-08 14:30:00,47.4,47.42,47.37,47.41,33219.0,44.7998,44.8187,44.7715,44.8093,33219.0
2022-12-08 14:35:00,47.41,47.47,47.41,47.45,15531.0,44.8093,44.866,44.8093,44.8471,15531.0
2022-12-08 14:40:00,47.45,47.45,47.38,47.39,18526.0,44.8471,44.8471,44.7809,44.7904,18526.0
2022-12-08 14:45:00,47.39,47.42,47.38,47.4,19844.0,44.7904,44.8187,44.7809,44.7998,19844.0
2022-12-08 14:50:00,47.39,47.46,47.39,47.46,24780.0,44.7904,44.8565,44.7904,44.8565,24780.0
2022-12-08 14:55:00,47.47,47.49,47.46,47.48,25109.0,44.866,44.8849,44.8565,44.8755,25109.0
2022-12-08 15:00:00,47.47,47.51,47.44,47.45,119401.0,44.866,44.9038,44.8376,44.8471,119401.0
2022-12-08 15:05:00,47.44,47.51,47.44,47.51,37122.0,44.8376,44.9038,44.8376,44.9038,37122.0
2022-12-08 15:10:00,47.51,47.52,47.47,47.48,24718.0,44.9038,44.9133,44.866,44.8755,24718.0
2022-12-08 15:15:00,47.47,47.52,47.43,47.5,48153.0,44.866,44.9133,44.8282,44.8944,48153.0
2022-12-08 15:20:00,47.5,47.54,47.48,47.54,24905.0,44.8944,44.9322,44.8755,44.9322,24905.0
2022-12-08 15:25:00,47.53,47.54,47.47,47.5,28441.0,44.9227,44.9322,44.866,44.8944,28441.0
2022-12-08 15:30:00,47.5,47.54,47.47,47.49,46022.0,44.8944,44.9322,44.866,44.8849,46022.0
2022-12-08 15:35:00,47.49,47.5,47.44,47.48,79802.0,44.8849,44.8944,44.8376,44.8755,79802.0
2022-12-08 15:40:00,47.48,47.49,47.43,47.47,43376.0,44.8755,44.8849,44.8282,44.866,43376.0
2022-12-08 15:45:00,47.47,47.47,47.42,47.45,101327.0,44.866,44.866,44.8187,44.8471,101327.0
2022-12-08 15:50:00,47.45,47.47,47.4,47.45,102725.0,44.8471,44.866,44.7998,44.8471,102725.0
2022-12-08 15:55:00,47.46,47.51,47.43,47.47,404403.0,44.8565,44.9038,44.8282,44.866,404403.0
2022-12-09 09:30:00,47.19,47.5,47.05,47.14,54775.0,44.6014,44.8944,44.469,44.5541,54775.0
2022-12-09 09:35:00,47.14,47.25,47.12,47.16,37428.0,44.5541,44.6581,44.5352,44.573,37428.0
2022-12-09 09:40:00,47.15,47.41,47.15,47.41,67411.0,44.5636,44.8093,44.5636,44.8093,67411.0
2022-12-09 09:45:00,47.42,47.48,47.34,47.38,47344.0,44.8187,44.8755,44.7431,44.7809,47344.0
2022-12-09 09:50:00,47.38,47.45,47.29,47.29,33705.0,44.7809,44.8471,44.6959,44.6959,33705.0
2022-12-09 09:55:00,47.28,47.28,47.22,47.27,23010.0,44.6864,44.6864,44.6297,44.677,23010.0
2022-12-09 10:00:00,47.27,47.29,47.13,47.19,52440.0,44.677,44.6959,44.5446,44.6014,52440.0
2022-12-09 10:05:00,47.2,47.29,47.2,47.29,21935.0,44.6108,44.6959,44.6108,44.6959,21935.0
2022-12-09 10:10:00,47.29,47.3,47.23,47.27,21840.0,44.6959,44.7053,44.6392,44.677,21840.0
2022-12-09 10:15:00,47.27,47.29,47.22,47.26,21748.0,44.677,44.6959,44.6297,44.6675,21748.0
2022-12-09 10:20:00,47.26,47.27,47.19,47.22,35117.0,44.6675,44.677,44.6014,44.6297,35117.0
2022-12-09 10:25:00,47.23,47.27,47.22,47.25,19327.0,44.6392,44.677,44.6297,44.6581,19327.0
2022-12-09 10:30:00,47.25,47.26,47.19,47.25,55560.0,44.6581,44.6675,44.6014,44.6581,55560.0
2022-12-09 10:35:00,47.25,47.25,47.16,47.21,19143.0,44.6581,44.6581,44.573,44.6203,19143.0
2022-12-09 10:40:00,47.21,47.24,47.14,47.16,15058.0,44.6203,44.6486,44.5541,44.573,15058.0
2022-12-09 10:45:00,47.16,47.22,47.15,47.15,25691.0,44.573,44.6297,44.5636,44.5636,25691.0
2022-12-09 10:50:00,47.14,47.19,47.11,47.17,14335.0,44.5541,44.6014,44.5257,44.5825,14335.0
2022-12-09 10:55:00,47.18,47.22,47.18,47.18,17109.0,44.5919,44.6297,44.5919,44.5919,17109.0
2022-12-09 11:00:00,47.19,47.24,47.17,47.21,13299.0,44.6014,44.6486,44.5825,44.6203,13299.0
2022-12-09 11:05:00,47.21,47.22,47.16,47.16,15776.0,44.6203,44.6297,44.573,44.573,15776.0
2022-12-09 11:10:00,47.15,47.15,47.1,47.11,14442.0,44.5636,44.5636,44.5163,44.5257,14442.0
2022-12-09 11:15:00,47.11,47.15,47.11,47.12,11030.0,44.5257,44.5636,44.5257,44.5352,11030.0
2022-12-09 11:20:00,47.12,47.16,47.1,47.16,17116.0,44.5352,44.573,44.5163,44.573,17116.0
2022-12-09 11:25:00,47.15,47.18,47.14,47.15,25021.0,44.5636,44.5919,44.5541,44.5636,25021.0
2022-12-09 11:30:00,47.14,47.15,47.08,47.09,26717.0,44.5541,44.5636,44.4974,44.5068,26717.0
2022-12-09 11:35:00,47.09,47.12,47.06,47.06,12432.0,44.5068,44.5352,44.4785,44.4785,12432.0
2022-12-09 11:40:00,47.07,47.07,47.02,47.06,14553.0,44.4879,44.4879,44.4407,44.4785,14553.0
2022-12-09 11:45:00,47.06,47.1,47.03,47.07,18781.0,44.4785,44.5163,44.4501,44.4879,18781.0
2022-12-09 11:50:00,47.08,47.09,47.05,47.05,8899.0,44.4974,44.5068,44.469,44.469,8899.0
2022-12-09 11:55:00,47.05,47.06,47.04,47.05,11003.0,44.469,44.4785,44.4596,44.469,11003.0
2022-12-09 12:00:00,47.05,47.16,47.05,47.14,21386.0,44.469,44.573,44.469,44.5541,21386.0
2022-12-09 12:05:00,47.15,47.28,47.14,47.26,26109.0,44.5636,44.6864,44.5541,44.6675,26109.0
2022-12-09 12:10:00,47.27,47.32,47.26,47.29,24855.0,44.677,44.7242,44.6675,44.6959,24855.0
2022-12-09 12:15:00,47.29,47.32,47.27,47.3,16275.0,44.6959,44.7242,44.677,44.7053,16275.0
2022-12-09 12:20:00,47.3,47.3,47.26,47.3,12615.0,44.7053,44.7053,44.6675,44.7053,12615.0
2022-12-09 12:25:00,47.3,47.32,47.25,47.27,20375.0,44.7053,44.7242,44.6581,44.677,20375.0
2022-12-09 12:30:00,47.27,47.29,47.25,47.28,13707.0,44.677,44.6959,44.6581,44.6864,13707.0
2022-12-09 12:35:00,47.28,47.31,47.28,47.29,10283.0,44.6864,44.7148,44.6864,44.6959,10283.0
2022-12-09 12:40:00,47.3,47.31,47.28,47.28,7208.0,44.7053,44.7148,44.6864,44.6864,7208.0
2022-12-09 12:45:00,47.28,47.29,47.21,47.23,16236.0,44.6864,44.6959,44.6203,44.6392,16236.0
2022-12-09 12:50:00,47.22,47.22,47.19,47.2,7557.0,44.6297,44.6297,44.6014,44.6108,7557.0
2022-12-09 12:55:00,47.19,47.21,47.17,47.21,8549.0,44.6014,44.6203,44.5825,44.6203,8549.0
2022-12-09 13:00:00,47.2,47.21,47.19,47.21,7074.0,44.6108,44.6203,44.6014,44.6203,7074.0
2022-12-09 13:05:00,47.2,47.2,47.16,47.16,11851.0,44.6108,44.6108,44.573,44.573,11851.0
2022-12-09 13:10:00,47.16,47.22,47.14,47.21,8019.0,44.573,44.6297,44.5541,44.6203,8019.0
2022-12-09 13:15:00,47.22,47.22,47.19,47.2,8304.0,44.6297,44.6297,44.6014,44.6108,8304.0
2022-12-09 13:20:00,47.19,47.21,47.18,47.19,11652.0,44.6014,44.6203,44.5919,44.6014,11652.0
2022-12-09 13:25:00,47.19,47.21,47.18,47.21,10064.0,44.6014,44.6203,44.5919,44.6203,10064.0
2022-12-09 13:30:00,47.2,47.22,47.18,47.18,17589.0,44.6108,44.6297,44.5919,44.5919,17589.0
2022-12-09 13:35:00,47.19,47.26,47.18,47.26,16161.0,44.6014,44.6675,44.5919,44.6675,16161.0
2022-12-09 13:40:00,47.27,47.27,47.24,47.26,11723.0,44.677,44.677,44.6486,44.6675,11723.0
2022-12-09 13:45:00,47.27,47.27,47.24,47.26,10038.0,44.677,44.677,44.6486,44.6675,10038.0
2022-12-09 13:50:00,47.26,47.26,47.17,47.18,11902.0,44.6675,44.6675,44.5825,44.5919,11902.0
2022-12-09 13:55:00,47.18,47.18,47.14,47.16,7499.0,44.5919,44.5919,44.5541,44.573,7499.0
2022-12-09 14:00:00,47.15,47.16,47.11,47.11,10382.0,44.5636,44.573,44.5257,44.5257,10382.0
2022-12-09 14:05:00,47.11,47.11,47.02,47.06,26749.0,44.5257,44.5257,44.4407,44.4785,26749.0
2022-12-09 14:10:00,47.05,47.06,47.03,47.05,10297.0,44.469,44.4785,44.4501,44.469,10297.0
2022-12-09 14:15:00,47.05,47.09,47.04,47.07,15478.0,44.469,44.5068,44.4596,44.4879,15478.0
2022-12-09 14:20:00,47.06,47.06,47.0,47.02,16900.0,44.4785,44.4785,44.4218,44.4407,16900.0
2022-12-09 14:25:00,47.02,47.04,47.01,47.03,11711.0,44.4407,44.4596,44.4312,44.4501,11711.0
2022-12-09 14:30:00,47.03,47.04,47.0,47.01,14816.0,44.4501,44.4596,44.4218,44.4312,14816.0
2022-12-09 14:35:00,47.01,47.02,46.98,47.0,12078.0,44.4312,44.4407,44.4029,44.4218,12078.0
2022-12-09 14:40:00,47.0,47.01,46.97,46.99,21268.0,44.4218,44.4312,44.3934,44.4123,21268.0
2022-12-09 14:45:00,46.98,47.01,46.98,46.98,19503.0,44.4029,44.4312,44.4029,44.4029,19503.0
2022-12-09 14:50:00,46.99,46.99,46.9,46.94,61472.0,44.4123,44.4123,44.3273,44.3651,61472.0
2022-12-09 14:55:00,46.94,46.99,46.93,46.96,16572.0,44.3651,44.4123,44.3556,44.384,16572.0
2022-12-09 15:00:00,46.96,47.01,46.95,46.99,15799.0,44.384,44.4312,44.3745,44.4123,15799.0
2022-12-09 15:05:00,46.99,47.0,46.93,46.94,20100.0,44.4123,44.4218,44.3556,44.3651,20100.0
2022-12-09 15:10:00,46.94,46.96,46.9,46.96,25216.0,44.3651,44.384,44.3273,44.384,25216.0
2022-12-09 15:15:00,46.96,46.96,46.88,46.91,20301.0,44.384,44.384,44.3084,44.3367,20301.0
2022-12-09 15:20:00,46.91,46.93,46.9,46.91,14315.0,44.3367,44.3556,44.3273,44.3367,14315.0
2022-12-09 15:25:00,46.91,46.91,46.86,46.86,26020.0,44.3367,44.3367,44.2895,44.2895,26020.0
2022-12-09 15:30:00,46.85,46.95,46.82,46.91,81238.0,44.28,44.3745,44.2517,44.3367,81238.0
2022-12-09 15:35:00,46.91,46.92,46.74,46.76,60109.0,44.3367,44.3462,44.176,44.1949,60109.0
2022-12-09 15:40:00,46.76,46.8,46.7,46.73,69134.0,44.1949,44.2328,44.1382,44.1666,69134.0
2022-12-09 15:45:00,46.72,46.73,46.64,46.64,85340.0,44.1571,44.1666,44.0815,44.0815,85340.0
2022-12-09 15:50:00,46.64,46.65,46.54,46.55,124595.0,44.0815,44.091,43.987,43.9965,124595.0
2022-12-09 15:55:00,46.55,46.55,46.45,46.48,436448.0,43.9965,43.9965,43.902,43.9303,436448.0
2022-12-12 09:30:00,46.54,46.68,46.44,46.46,57666.0,43.987,44.1193,43.8925,43.9114,57666.0
2022-12-12 09:35:00,46.48,46.55,46.41,46.51,22897.0,43.9303,43.9965,43.8641,43.9587,22897.0
2022-12-12 09:40:00,46.51,46.53,46.34,46.34,23734.0,43.9587,43.9776,43.798,43.798,23734.0
2022-12-12 09:45:00,46.34,46.36,46.25,46.25,20812.0,43.798,43.8169,43.7129,43.7129,20812.0
2022-12-12 09:50:00,46.24,46.24,46.15,46.23,21994.0,43.7035,43.7035,43.6184,43.694,21994.0
2022-12-12 09:55:00,46.22,46.27,46.2,46.26,27697.0,43.6846,43.7318,43.6657,43.7224,27697.0
2022-12-12 10:00:00,46.26,46.34,46.26,46.31,12242.0,43.7224,43.798,43.7224,43.7696,12242.0
2022-12-12 10:05:00,46.31,46.35,46.27,46.27,20363.0,43.7696,43.8074,43.7318,43.7318,20363.0
2022-12-12 10:10:00,46.26,46.26,46.16,46.26,30200.0,43.7224,43.7224,43.6279,43.7224,30200.0
2022-12-12 10:15:00,46.26,46.3,46.2,46.2,21176.0,43.7224,43.7602,43.6657,43.6657,21176.0
2022-12-12 10:20:00,46.2,46.22,46.12,46.16,16960.0,43.6657,43.6846,43.5901,43.6279,16960.0
2022-12-12 10:25:00,46.16,46.18,46.04,46.05,22599.0,43.6279,43.6468,43.5144,43.5239,22599.0
2022-12-12 10:30:00,46.06,46.13,46.06,46.08,11003.0,43.5333,43.5995,43.5333,43.5522,11003.0
2022-12-12 10:35:00,46.05,46.12,46.05,46.09,13591.0,43.5239,43.5901,43.5239,43.5617,13591.0
2022-12-12 10:40:00,46.11,46.19,46.1,46.15,15277.0,43.5806,43.6562,43.5712,43.6184,15277.0
2022-12-12 10:45:00,46.14,46.23,46.13,46.23,15386.0,43.609,43.694,43.5995,43.694,15386.0
2022-12-12 10:50:00,46.21,46.24,46.17,46.22,31456.0,43.6751,43.7035,43.6373,43.6846,31456.0
2022-12-12 10:55:00,46.23,46.26,46.2,46.21,18143.0,43.694,43.7224,43.6657,43.6751,18143.0
2022-12-12 11:00:00,46.21,46.21,46.13,46.15,10744.0,43.6751,43.6751,43.5995,43.6184,10744.0
2022-12-12 11:05:00,46.15,46.24,46.15,46.23,16089.0,43.6184,43.7035,43.6184,43.694,16089.0
2022-12-12 11:10:00,46.23,46.28,46.19,46.28,16481.0,43.694,43.7413,43.6562,43.7413,16481.0
2022-12-12 11:15:00,46.28,46.3,46.22,46.26,22470.0,43.7413,43.7602,43.6846,43.7224,22470.0
2022-12-12 11:20:00,46.26,46.28,46.22,46.22,11550.0,43.7224,43.7413,43.6846,43.6846,11550.0
2022-12-12 11:25:00,46.23,46.25,46.17,46.23,44919.0,43.694,43.7129,43.6373,43.694,44919.0
2022-12-12 11:30:00,46.23,46.3,46.2,46.29,25235.0,43.694,43.7602,43.6657,43.7507,25235.0
2022-12-12 11:35:00,46.3,46.39,46.27,46.39,33114.0,43.7602,43.8452,43.7318,43.8452,33114.0
2022-12-12 11:40:00,46.39,46.42,46.32,46.33,26074.0,43.8452,43.8736,43.7791,43.7885,26074.0
2022-12-12 11:45:00,46.34,46.34,46.29,46.3,19983.0,43.798,43.798,43.7507,43.7602,19983.0
2022-12-12 11:50:00,46.28,46.35,46.28,46.33,13926.0,43.7413,43.8074,43.7413,43.7885,13926.0
2022-12-12 11:55:00,46.33,46.38,46.33,46.37,13312.0,43.7885,43.8358,43.7885,43.8263,13312.0
2022-12-12 12:00:00,46.38,46.38,46.34,46.36,12233.0,43.8358,43.8358,43.798,43.8169,12233.0
2022-12-12 12:05:00,46.36,46.37,46.33,46.34,11242.0,43.8169,43.8263,43.7885,43.798,11242.0
2022-12-12 12:10:00,46.34,46.35,46.28,46.29,12065.0,43.798,43.8074,43.7413,43.7507,12065.0
2022-12-12 12:15:00,46.3,46.36,46.29,46.35,12583.0,43.7602,43.8169,43.7507,43.8074,12583.0
2022-12-12 12:20:00,46.34,46.35,46.31,46.32,9601.0,43.798,43.8074,43.7696,43.7791,9601.0
2022-12-12 12:25:00,46.32,46.33,46.29,46.3,12269.0,43.7791,43.7885,43.7507,43.7602,12269.0
2022-12-12 12:30:00,46.3,46.31,46.23,46.25,51991.0,43.7602,43.7696,43.694,43.7129,51991.0
2022-12-12 12:35:00,46.26,46.3,46.25,46.29,34675.0,43.7224,43.7602,43.7129,43.7507,34675.0
2022-12-12 12:40:00,46.29,46.32,46.27,46.3,52708.0,43.7507,43.7791,43.7318,43.7602,52708.0
2022-12-12 12:45:00,46.3,46.3,46.22,46.23,17161.0,43.7602,43.7602,43.6846,43.694,17161.0
2022-12-12 12:50:00,46.23,46.24,46.21,46.22,14199.0,43.694,43.7035,43.6751,43.6846,14199.0
2022-12-12 12:55:00,46.22,46.23,46.16,46.16,11784.0,43.6846,43.694,43.6279,43.6279,11784.0
2022-12-12 13:00:00,46.16,46.18,46.14,46.15,21884.0,43.6279,43.6468,43.609,43.6184,21884.0
2022-12-12 13:05:00,46.15,46.15,46.11,46.12,8665.0,43.6184,43.6184,43.5806,43.5901,8665.0
2022-12-12 13:10:00,46.12,46.19,46.11,46.19,11464.0,43.5901,43.6562,43.5806,43.6562,11464.0
2022-12-12 13:15:00,46.19,46.27,46.17,46.26,21334.0,43.6562,43.7318,43.6373,43.7224,21334.0
2022-12-12 13:20:00,46.26,46.26,46.22,46.25,18542.0,43.7224,43.7224,43.6846,43.7129,18542.0
2022-12-12 13:25:00,46.25,46.29,46.24,46.28,22285.0,43.7129,43.7507,43.7035,43.7413,22285.0
2022-12-12 13:30:00,46.28,46.3,46.25,46.27,21132.0,43.7413,43.7602,43.7129,43.7318,21132.0
2022-12-12 13:35:00,46.27,46.27,46.25,46.25,10231.0,43.7318,43.7318,43.7129,43.7129,10231.0
2022-12-12 13:40:00,46.24,46.26,46.21,46.22,19976.0,43.7035,43.7224,43.6751,43.6846,19976.0
2022-12-12 13:45:00,46.22,46.22,46.2,46.22,12009.0,43.6846,43.6846,43.6657,43.6846,12009.0
2022-12-12 13:50:00,46.22,46.29,46.21,46.27,26147.0,43.6846,43.7507,43.6751,43.7318,26147.0
2022-12-12 13:55:00,46.27,46.31,46.26,46.3,15704.0,43.7318,43.7696,43.7224,43.7602,15704.0
2022-12-12 14:00:00,46.3,46.33,46.29,46.3,17606.0,43.7602,43.7885,43.7507,43.7602,17606.0
2022-12-12 14:05:00,46.3,46.34,46.3,46.33,17161.0,43.7602,43.798,43.7602,43.7885,17161.0
2022-12-12 14:10:00,46.33,46.37,46.3,46.36,21809.0,43.7885,43.8263,43.7602,43.8169,21809.0
2022-12-12 14:15:00,46.36,46.47,46.35,46.47,104578.0,43.8169,43.9209,43.8074,43.9209,104578.0
2022-12-12 14:20:00,46.46,46.53,46.45,46.52,32755.0,43.9114,43.9776,43.902,43.9681,32755.0
2022-12-12 14:25:00,46.51,46.56,46.51,46.53,58036.0,43.9587,44.0059,43.9587,43.9776,58036.0
2022-12-12 14:30:00,46.54,46.55,46.52,46.55,22567.0,43.987,43.9965,43.9681,43.9965,22567.0
2022-12-12 14:35:00,46.54,46.58,46.53,46.57,35823.0,43.987,44.0248,43.9776,44.0154,35823.0
2022-12-12 14:40:00,46.57,46.62,46.55,46.61,26585.0,44.0154,44.0626,43.9965,44.0532,26585.0
2022-12-12 14:45:00,46.62,46.62,46.55,46.59,27131.0,44.0626,44.0626,43.9965,44.0343,27131.0
2022-12-12 14:50:00,46.59,46.59,46.54,46.58,37402.0,44.0343,44.0343,43.987,44.0248,37402.0
2022-12-12 14:55:00,46.59,46.62,46.58,46.62,31409.0,44.0343,44.0626,44.0248,44.0626,31409.0
2022-12-12 15:00:00,46.62,46.64,46.58,46.63,40120.0,44.0626,44.0815,44.0248,44.0721,40120.0
2022-12-12 15:05:00,46.63,46.65,46.6,46.65,25689.0,44.0721,44.091,44.0437,44.091,25689.0
2022-12-12 15:10:00,46.65,46.7,46.65,46.69,47532.0,44.091,44.1382,44.091,44.1288,47532.0
2022-12-12 15:15:00,46.69,46.72,46.68,46.7,38600.0,44.1288,44.1571,44.1193,44.1382,38600.0
2022-12-12 15:20:00,46.7,46.76,46.69,46.72,62051.0,44.1382,44.1949,44.1288,44.1571,62051.0
2022-12-12 15:25:00,46.71,46.73,46.68,46.73,37125.0,44.1477,44.1666,44.1193,44.1666,37125.0
2022-12-12 15:30:00,46.73,46.77,46.72,46.76,47397.0,44.1666,44.2044,44.1571,44.1949,47397.0
2022-12-12 15:35:00,46.76,46.82,46.75,46.78,51014.0,44.1949,44.2517,44.1855,44.2138,51014.0
2022-12-12 15:40:00,46.78,46.83,46.75,46.79,86187.0,44.2138,44.2611,44.1855,44.2233,86187.0
2022-12-12 15:45:00,46.79,46.81,46.77,46.81,95299.0,44.2233,44.2422,44.2044,44.2422,95299.0
2022-12-12 15:50:00,46.81,46.82,46.7,46.71,144307.0,44.2422,44.2517,44.1382,44.1477,144307.0
2022-12-12 15:55:00,46.71,46.74,46.69,46.72,280856.0,44.1477,44.176,44.1288,44.1571,280856.0
2022-12-13 09:30:00,46.8,46.89,46.26,46.4,170092.0,44.2328,44.3178,43.7224,43.8547,170092.0
2022-12-13 09:35:00,46.41,46.63,46.4,46.61,76356.0,43.8641,44.0721,43.8547,44.0532,76356.0
2022-12-13 09:40:00,46.64,46.75,46.57,46.74,37751.0,44.0815,44.1855,44.0154,44.176,37751.0
2022-12-13 09:45:00,46.74,46.78,46.47,46.48,59505.0,44.176,44.2138,43.9209,43.9303,59505.0
2022-12-13 09:50:00,46.47,46.59,46.44,46.57,72343.0,43.9209,44.0343,43.8925,44.0154,72343.0
2022-12-13 09:55:00,46.57,46.58,46.43,46.45,53800.0,44.0154,44.0248,43.883,43.902,53800.0
2022-12-13 10:00:00,46.45,46.51,46.29,46.41,85122.0,43.902,43.9587,43.7507,43.8641,85122.0
2022-12-13 10:05:00,46.4,46.43,46.23,46.3,81305.0,43.8547,43.883,43.694,43.7602,81305.0
2022-12-13 10:10:00,46.3,46.3,46.01,46.01,93874.0,43.7602,43.7602,43.4861,43.4861,93874.0
2022-12-13 10:15:00,46.01,46.14,45.93,46.14,68050.0,43.4861,43.609,43.4105,43.609,68050.0
2022-12-13 10:20:00,46.13,46.17,45.97,45.98,56846.0,43.5995,43.6373,43.4483,43.4577,56846.0
2022-12-13 10:25:00,45.97,45.97,45.78,45.83,112420.0,43.4483,43.4483,43.2687,43.316,112420.0
2022-12-13 10:30:00,45.83,45.86,45.72,45.85,62601.0,43.316,43.3443,43.212,43.3349,62601.0
2022-12-13 10:35:00,45.84,45.97,45.74,45.74,57401.0,43.3254,43.4483,43.2309,43.2309,57401.0
2022-12-13 10:40:00,45.76,45.83,45.7,45.83,39240.0,43.2498,43.316,43.1931,43.316,39240.0
2022-12-13 10:45:00,45.84,45.89,45.82,45.83,32880.0,43.3254,43.3727,43.3065,43.316,32880.0
2022-12-13 10:50:00,45.84,45.87,45.65,45.71,183389.0,43.3254,43.3538,43.1458,43.2025,183389.0
2022-12-13 10:55:00,45.72,45.91,45.67,45.86,58851.0,43.212,43.3916,43.1647,43.3443,58851.0
2022-12-13 11:00:00,45.86,45.94,45.82,45.91,26892.0,43.3443,43.4199,43.3065,43.3916,26892.0
2022-12-13 11:05:00,45.9,45.93,45.85,45.92,34410.0,43.3821,43.4105,43.3349,43.401,34410.0
2022-12-13 11:10:00,45.91,45.96,45.9,45.95,32128.0,43.3916,43.4388,43.3821,43.4294,32128.0
2022-12-13 11:15:00,45.94,45.96,45.91,45.96,27858.0,43.4199,43.4388,43.3916,43.4388,27858.0
2022-12-13 11:20:00,45.96,46.0,45.91,45.91,33889.0,43.4388,43.4766,43.3916,43.3916,33889.0
2022-12-13 11:25:00,45.92,45.96,45.87,45.9,37546.0,43.401,43.4388,43.3538,43.3821,37546.0
2022-12-13 11:30:00,45.91,46.05,45.9,46.03,40319.0,43.3916,43.5239,43.3821,43.505,40319.0
2022-12-13 11:35:00,46.04,46.07,45.99,46.06,31862.0,43.5144,43.5428,43.4672,43.5333,31862.0
2022-12-13 11:40:00,46.07,46.12,46.03,46.1,61547.0,43.5428,43.5901,43.505,43.5712,61547.0
2022-12-13 11:45:00,46.09,46.1,45.94,45.97,60470.0,43.5617,43.5712,43.4199,43.4483,60470.0
2022-12-13 11:50:00,45.96,45.99,45.92,45.98,28231.0,43.4388,43.4672,43.401,43.4577,28231.0
2022-12-13 11:55:00,45.98,46.03,45.92,46.03,39096.0,43.4577,43.505,43.401,43.505,39096.0
2022-12-13 12:00:00,46.03,46.13,46.02,46.09,33169.0,43.505,43.5995,43.4955,43.5617,33169.0
2022-12-13 12:05:00,46.09,46.14,46.07,46.08,39095.0,43.5617,43.609,43.5428,43.5522,39095.0
2022-12-13 12:10:00,46.08,46.11,46.0,46.0,39830.0,43.5522,43.5806,43.4766,43.4766,39830.0
2022-12-13 12:15:00,46.01,46.01,45.83,45.84,22208.0,43.4861,43.4861,43.316,43.3254,22208.0
2022-12-13 12:20:00,45.84,45.91,45.82,45.88,21477.0,43.3254,43.3916,43.3065,43.3632,21477.0
2022-12-13 12:25:00,45.88,45.93,45.87,45.91,22410.0,43.3632,43.4105,43.3538,43.3916,22410.0
2022-12-13 12:30:00,45.91,45.94,45.89,45.91,17584.0,43.3916,43.4199,43.3727,43.3916,17584.0
2022-12-13 12:35:00,45.9,45.97,45.88,45.97,36443.0,43.3821,43.4483,43.3632,43.4483,36443.0
2022-12-13 12:40:00,45.98,46.08,45.95,46.05,30941.0,43.4577,43.5522,43.4294,43.5239,30941.0
2022-12-13 12:45:00,46.06,46.1,45.96,45.98,37386.0,43.5333,43.5712,43.4388,43.4577,37386.0
2022-12-13 12:50:00,45.98,46.0,45.88,45.88,22051.0,43.4577,43.4766,43.3632,43.3632,22051.0
2022-12-13 12:55:00,45.88,45.91,45.84,45.86,16112.0,43.3632,43.3916,43.3254,43.3443,16112.0
2022-12-13 13:00:00,45.85,45.9,45.83,45.9,45470.0,43.3349,43.3821,43.316,43.3821,45470.0
2022-12-13 13:05:00,45.9,45.91,45.86,45.91,22947.0,43.3821,43.3916,43.3443,43.3916,22947.0
2022-12-13 13:10:00,45.9,45.96,45.88,45.95,19606.0,43.3821,43.4388,43.3632,43.4294,19606.0
2022-12-13 13:15:00,45.96,45.97,45.94,45.95,26533.0,43.4388,43.4483,43.4199,43.4294,26533.0
2022-12-13 13:20:00,45.94,45.99,45.93,45.97,27115.0,43.4199,43.4672,43.4105,43.4483,27115.0
2022-12-13 13:25:00,45.96,45.97,45.91,45.91,17452.0,43.4388,43.4483,43.3916,43.3916,17452.0
2022-12-13 13:30:00,45.92,45.97,45.85,45.85,28855.0,43.401,43.4483,43.3349,43.3349,28855.0
2022-12-13 13:35:00,45.84,45.85,45.8,45.84,17535.0,43.3254,43.3349,43.2876,43.3254,17535.0
2022-12-13 13:40:00,45.84,45.89,45.8,45.89,17027.0,43.3254,43.3727,43.2876,43.3727,17027.0
2022-12-13 13:45:00,45.89,45.91,45.87,45.88,17297.0,43.3727,43.3916,43.3538,43.3632,17297.0
2022-12-13 13:50:00,45.88,45.89,45.77,45.79,18338.0,43.3632,43.3727,43.2593,43.2782,18338.0
2022-12-13 13:55:00,45.79,45.81,45.74,45.79,31531.0,43.2782,43.2971,43.2309,43.2782,31531.0
2022-12-13 14:00:00,45.8,45.85,45.77,45.83,21746.0,43.2876,43.3349,43.2593,43.316,21746.0
2022-12-13 14:05:00,45.82,45.84,45.74,45.76,34062.0,43.3065,43.3254,43.2309,43.2498,34062.0
2022-12-13 14:10:00,45.75,45.75,45.69,45.72,23282.0,43.2404,43.2404,43.1836,43.212,23282.0
2022-12-13 14:15:00,45.71,45.78,45.71,45.73,24620.0,43.2025,43.2687,43.2025,43.2214,24620.0
2022-12-13 14:20:00,45.73,45.76,45.71,45.75,19544.0,43.2214,43.2498,43.2025,43.2404,19544.0
2022-12-13 14:25:00,45.76,45.82,45.74,45.82,35654.0,43.2498,43.3065,43.2309,43.3065,35654.0
2022-12-13 14:30:00,45.82,45.82,45.76,45.79,28983.0,43.3065,43.3065,43.2498,43.2782,28983.0
2022-12-13 14:35:00,45.79,45.85,45.77,45.84,17841.0,43.2782,43.3349,43.2593,43.3254,17841.0
2022-12-13 14:40:00,45.84,45.89,45.81,45.88,40689.0,43.3254,43.3727,43.2971,43.3632,40689.0
2022-12-13 14:45:00,45.89,45.9,45.85,45.86,91473.0,43.3727,43.3821,43.3349,43.3443,91473.0
2022-12-13 14:50:00,45.86,45.86,45.76,45.77,27246.0,43.3443,43.3443,43.2498,43.2593,27246.0
2022-12-13 14:55:00,45.77,45.78,45.68,45.73,26611.0,43.2593,43.2687,43.1742,43.2214,26611.0
2022-12-13 15:00:00,45.73,45.75,45.66,45.66,43059.0,43.2214,43.2404,43.1553,43.1553,43059.0
2022-12-13 15:05:00,45.66,45.71,45.64,45.67,36291.0,43.1553,43.2025,43.1364,43.1647,36291.0
2022-12-13 15:10:00,45.66,45.66,45.56,45.59,56910.0,43.1553,43.1553,43.0608,43.0891,56910.0
2022-12-13 15:15:00,45.59,45.71,45.56,45.69,37388.0,43.0891,43.2025,43.0608,43.1836,37388.0
2022-12-13 15:20:00,45.69,45.73,45.65,45.72,28334.0,43.1836,43.2214,43.1458,43.212,28334.0
2022-12-13 15:25:00,45.72,45.72,45.65,45.69,37959.0,43.212,43.212,43.1458,43.1836,37959.0
2022-12-13 15:30:00,45.69,45.82,45.69,45.78,56001.0,43.1836,43.3065,43.1836,43.2687,56001.0
2022-12-13 15:35:00,45.78,45.78,45.62,45.62,40332.0,43.2687,43.2687,43.1175,43.1175,40332.0
2022-12-13 15:40:00,45.62,45.67,45.6,45.66,50947.0,43.1175,43.1647,43.0986,43.1553,50947.0
2022-12-13 15:45:00,45.67,45.7,45.63,45.66,114873.0,43.1647,43.1931,43.1269,43.1553,114873.0
2022-12-13 15:50:00,45.66,45.72,45.57,45.57,228862.0,43.1553,43.212,43.0702,43.0702,228862.0
2022-12-13 15:55:00,45.58,45.58,45.43,45.47,514264.0,43.0797,43.0797,42.9379,42.9757,514264.0
2022-12-14 09:30:00,45.37,45.66,45.32,45.35,95324.0,42.8812,43.1553,42.8339,42.8623,95324.0
2022-12-14 09:35:00,45.36,45.47,45.29,45.47,35732.0,42.8717,42.9757,42.8056,42.9757,35732.0
2022-12-14 09:40:00,45.47,45.52,45.43,45.46,38693.0,42.9757,43.023,42.9379,42.9663,38693.0
2022-12-14 09:45:00,45.47,45.47,45.37,45.38,29837.0,42.9757,42.9757,42.8812,42.8906,29837.0
2022-12-14 09:50:00,45.36,45.41,45.33,45.34,45941.0,42.8717,42.919,42.8434,42.8528,45941.0
2022-12-14 09:55:00,45.33,45.35,45.26,45.27,24479.0,42.8434,42.8623,42.7772,42.7867,24479.0
2022-12-14 10:00:00,45.28,45.29,45.05,45.13,123376.0,42.7961,42.8056,42.5787,42.6544,123376.0
2022-12-14 10:05:00,45.11,45.11,44.99,45.01,56960.0,42.6355,42.6355,42.522,42.5409,56960.0
2022-12-14 10:10:00,45.01,45.06,44.97,45.03,53432.0,42.5409,42.5882,42.5031,42.5598,53432.0
2022-12-14 10:15:00,45.03,45.09,45.01,45.03,30069.0,42.5598,42.6166,42.5409,42.5598,30069.0
2022-12-14 10:20:00,45.04,45.08,44.9,44.91,55826.0,42.5693,42.6071,42.437,42.4464,55826.0
2022-12-14 10:25:00,44.91,44.94,44.86,44.87,27577.0,42.4464,42.4748,42.3992,42.4086,27577.0
2022-12-14 10:30:00,44.86,44.93,44.85,44.9,35876.0,42.3992,42.4653,42.3897,42.437,35876.0
2022-12-14 10:35:00,44.91,44.96,44.82,44.91,46607.0,42.4464,42.4937,42.3614,42.4464,46607.0
2022-12-14 10:40:00,44.91,45.0,44.9,44.96,37591.0,42.4464,42.5315,42.437,42.4937,37591.0
2022-12-14 10:45:00,44.97,45.07,44.96,45.0,38457.0,42.5031,42.5977,42.4937,42.5315,38457.0
2022-12-14 10:50:00,45.0,45.08,44.99,45.05,34662.0,42.5315,42.6071,42.522,42.5787,34662.0
2022-12-14 10:55:00,45.05,45.14,45.05,45.11,41310.0,42.5787,42.6638,42.5787,42.6355,41310.0
2022-12-14 11:00:00,45.11,45.17,45.08,45.12,27999.0,42.6355,42.6922,42.6071,42.6449,27999.0
2022-12-14 11:05:00,45.12,45.14,45.08,45.12,23958.0,42.6449,42.6638,42.6071,42.6449,23958.0
2022-12-14 11:10:00,45.12,45.13,45.01,45.01,36630.0,42.6449,42.6544,42.5409,42.5409,36630.0
2022-12-14 11:15:00,45.02,45.05,44.98,45.05,32084.0,42.5504,42.5787,42.5126,42.5787,32084.0
2022-12-14 11:20:00,45.05,45.12,45.04,45.11,79878.0,42.5787,42.6449,42.5693,42.6355,79878.0
2022-12-14 11:25:00,45.1,45.14,45.09,45.13,34879.0,42.626,42.6638,42.6166,42.6544,34879.0
2022-12-14 11:30:00,45.13,45.15,45.08,45.09,39458.0,42.6544,42.6733,42.6071,42.6166,39458.0
2022-12-14 11:35:00,45.08,45.08,45.01,45.05,27711.0,42.6071,42.6071,42.5409,42.5787,27711.0
2022-12-14 11:40:00,45.05,45.08,45.0,45.0,30647.0,42.5787,42.6071,42.5315,42.5315,30647.0
2022-12-14 11:45:00,45.01,45.03,44.97,45.03,23193.0,42.5409,42.5598,42.5031,42.5598,23193.0
2022-12-14 11:50:00,45.04,45.04,44.96,44.98,26224.0,42.5693,42.5693,42.4937,42.5126,26224.0
2022-12-14 11:55:00,44.98,45.02,44.95,45.01,18785.0,42.5126,42.5504,42.4842,42.5409,18785.0
2022-12-14 12:00:00,45.0,45.08,44.97,45.07,43061.0,42.5315,42.6071,42.5031,42.5977,43061.0
2022-12-14 12:05:00,45.07,45.13,45.05,45.08,52171.0,42.5977,42.6544,42.5787,42.6071,52171.0
2022-12-14 12:10:00,45.09,45.15,45.07,45.14,18063.0,42.6166,42.6733,42.5977,42.6638,18063.0
2022-12-14 12:15:00,45.14,45.15,45.09,45.13,29031.0,42.6638,42.6733,42.6166,42.6544,29031.0
2022-12-14 12:20:00,45.12,45.16,45.05,45.08,60993.0,42.6449,42.6827,42.5787,42.6071,60993.0
2022-12-14 12:25:00,45.09,45.18,45.08,45.18,17305.0,42.6166,42.7016,42.6071,42.7016,17305.0
2022-12-14 12:30:00,45.18,45.26,45.18,45.26,23897.0,42.7016,42.7772,42.7016,42.7772,23897.0
2022-12-14 12:35:00,45.26,45.28,45.24,45.27,13716.0,42.7772,42.7961,42.7583,42.7867,13716.0
2022-12-14 12:40:00,45.26,45.28,45.23,45.28,24499.0,42.7772,42.7961,42.7489,42.7961,24499.0
2022-12-14 12:45:00,45.28,45.28,45.24,45.27,10951.0,42.7961,42.7961,42.7583,42.7867,10951.0
2022-12-14 12:50:00,45.27,45.29,45.25,45.28,16151.0,42.7867,42.8056,42.7678,42.7961,16151.0
2022-12-14 12:55:00,45.28,45.31,45.27,45.3,29003.0,42.7961,42.8245,42.7867,42.815,29003.0
2022-12-14 13:00:00,45.3,45.36,45.26,45.34,25026.0,42.815,42.8717,42.7772,42.8528,25026.0
2022-12-14 13:05:00,45.34,45.37,45.33,45.34,12060.0,42.8528,42.8812,42.8434,42.8528,12060.0
2022-12-14 13:10:00,45.34,45.37,45.34,45.34,14119.0,42.8528,42.8812,42.8528,42.8528,14119.0
2022-12-14 13:15:00,45.34,45.37,45.33,45.34,18647.0,42.8528,42.8812,42.8434,42.8528,18647.0
2022-12-14 13:20:00,45.34,45.39,45.31,45.36,70569.0,42.8528,42.9001,42.8245,42.8717,70569.0
2022-12-14 13:25:00,45.36,45.42,45.35,45.4,19014.0,42.8717,42.9285,42.8623,42.9096,19014.0
2022-12-14 13:30:00,45.4,45.43,45.37,45.39,23806.0,42.9096,42.9379,42.8812,42.9001,23806.0
2022-12-14 13:35:00,45.39,45.44,45.38,45.44,26610.0,42.9001,42.9474,42.8906,42.9474,26610.0
2022-12-14 13:40:00,45.45,45.49,45.42,45.48,19181.0,42.9568,42.9946,42.9285,42.9852,19181.0
2022-12-14 13:45:00,45.48,45.49,45.41,45.43,44033.0,42.9852,42.9946,42.919,42.9379,44033.0
2022-12-14 13:50:00,45.44,45.5,45.44,45.5,25600.0,42.9474,43.0041,42.9474,43.0041,25600.0
2022-12-14 13:55:00,45.5,45.51,45.45,45.45,35596.0,43.0041,43.0135,42.9568,42.9568,35596.0
2022-12-14 14:00:00,45.47,45.47,45.05,45.25,80400.0,42.9757,42.9757,42.5787,42.7678,80400.0
2022-12-14 14:05:00,45.24,45.24,45.08,45.11,29127.0,42.7583,42.7583,42.6071,42.6355,29127.0
2022-12-14 14:10:00,45.07,45.19,45.07,45.12,50522.0,42.5977,42.7111,42.5977,42.6449,50522.0
2022-12-14 14:15:00,45.1,45.13,45.04,45.07,27761.0,42.626,42.6544,42.5693,42.5977,27761.0
2022-12-14 14:20:00,45.07,45.08,44.99,45.02,29687.0,42.5977,42.6071,42.522,42.5504,29687.0
2022-12-14 14:25:00,45.01,45.04,44.97,44.97,21998.0,42.5409,42.5693,42.5031,42.5031,21998.0
2022-12-14 14:30:00,44.97,44.99,44.7,44.72,60538.0,42.5031,42.522,42.2479,42.2669,60538.0
2022-12-14 14:35:00,44.72,44.83,44.71,44.8,44439.0,42.2669,42.3708,42.2574,42.3425,44439.0
2022-12-14 14:40:00,44.8,44.9,44.71,44.8,38034.0,42.3425,42.437,42.2574,42.3425,38034.0
2022-12-14 14:45:00,44.78,44.78,44.57,44.73,36564.0,42.3236,42.3236,42.1251,42.2763,36564.0
2022-12-14 14:50:00,44.75,44.78,44.66,44.74,35424.0,42.2952,42.3236,42.2101,42.2858,35424.0
2022-12-14 14:55:00,44.75,44.88,44.72,44.85,33111.0,42.2952,42.4181,42.2669,42.3897,33111.0
2022-12-14 15:00:00,44.83,45.03,44.83,45.02,46014.0,42.3708,42.5598,42.3708,42.5504,46014.0
2022-12-14 15:05:00,45.01,45.07,44.95,45.04,45232.0,42.5409,42.5977,42.4842,42.5693,45232.0
2022-12-14 15:10:00,45.05,45.26,45.03,45.16,49870.0,42.5787,42.7772,42.5598,42.6827,49870.0
2022-12-14 15:15:00,45.17,45.18,45.0,45.09,40068.0,42.6922,42.7016,42.5315,42.6166,40068.0
2022-12-14 15:20:00,45.1,45.11,45.04,45.05,48889.0,42.626,42.6355,42.5693,42.5787,48889.0
2022-12-14 15:25:00,45.06,45.09,44.91,44.91,46272.0,42.5882,42.6166,42.4464,42.4464,46272.0
2022-12-14 15:30:00,44.91,44.92,44.78,44.81,68810.0,42.4464,42.4559,42.3236,42.3519,68810.0
2022-12-14 15:35:00,44.81,44.91,44.76,44.9,65386.0,42.3519,42.4464,42.3047,42.437,65386.0
2022-12-14 15:40:00,44.9,44.92,44.84,44.87,83334.0,42.437,42.4559,42.3803,42.4086,83334.0
2022-12-14 15:45:00,44.87,44.87,44.76,44.8,148504.0,42.4086,42.4086,42.3047,42.3425,148504.0
2022-12-14 15:50:00,44.8,44.89,44.78,44.78,188318.0,42.3425,42.4275,42.3236,42.3236,188318.0
2022-12-14 15:55:00,44.79,44.81,44.73,44.76,305827.0,42.333,42.3519,42.2763,42.3047,305827.0
2022-12-15 09:30:00,44.26,44.45,44.12,44.15,105416.0,41.8321,42.0117,41.6998,41.7281,105416.0
2022-12-15 09:35:00,44.15,44.24,44.01,44.21,33755.0,41.7281,41.8132,41.5958,41.7848,33755.0
2022-12-15 09:40:00,44.2,44.22,44.13,44.16,32898.0,41.7754,41.7943,41.7092,41.7376,32898.0
2022-12-15 09:45:00,44.17,44.32,44.17,44.19,59391.0,41.747,41.8888,41.747,41.7659,59391.0
2022-12-15 09:50:00,44.19,44.3,44.19,44.22,83395.0,41.7659,41.8699,41.7659,41.7943,83395.0
2022-12-15 09:55:00,44.23,44.28,44.18,44.23,105855.0,41.8037,41.851,41.7565,41.8037,105855.0
2022-12-15 10:00:00,44.23,44.23,44.04,44.04,39920.0,41.8037,41.8037,41.6242,41.6242,39920.0
2022-12-15 10:05:00,44.03,44.08,43.97,43.99,36940.0,41.6147,41.662,41.558,41.5769,36940.0
2022-12-15 10:10:00,43.98,44.07,43.98,44.02,36123.0,41.5674,41.6525,41.5674,41.6053,36123.0
2022-12-15 10:15:00,44.02,44.06,43.98,44.02,29619.0,41.6053,41.6431,41.5674,41.6053,29619.0
2022-12-15 10:20:00,44.01,44.06,43.97,43.99,30883.0,41.5958,41.6431,41.558,41.5769,30883.0
2022-12-15 10:25:00,43.99,44.02,43.96,43.98,38668.0,41.5769,41.6053,41.5485,41.5674,38668.0
2022-12-15 10:30:00,43.99,44.05,43.97,44.05,44877.0,41.5769,41.6336,41.558,41.6336,44877.0
2022-12-15 10:35:00,44.05,44.13,44.04,44.09,24206.0,41.6336,41.7092,41.6242,41.6714,24206.0
2022-12-15 10:40:00,44.08,44.08,44.0,44.04,20112.0,41.662,41.662,41.5863,41.6242,20112.0
2022-12-15 10:45:00,44.04,44.11,44.02,44.04,23260.0,41.6242,41.6903,41.6053,41.6242,23260.0
2022-12-15 10:50:00,44.04,44.06,43.98,44.01,23502.0,41.6242,41.6431,41.5674,41.5958,23502.0
2022-12-15 10:55:00,43.99,43.99,43.92,43.98,22427.0,41.5769,41.5769,41.5107,41.5674,22427.0
2022-12-15 11:00:00,43.97,44.01,43.96,44.01,21234.0,41.558,41.5958,41.5485,41.5958,21234.0
2022-12-15 11:05:00,44.0,44.03,43.93,43.94,24604.0,41.5863,41.6147,41.5202,41.5296,24604.0
2022-12-15 11:10:00,43.95,43.98,43.92,43.93,24881.0,41.5391,41.5674,41.5107,41.5202,24881.0
2022-12-15 11:15:00,43.93,43.97,43.89,43.92,35692.0,41.5202,41.558,41.4824,41.5107,35692.0
2022-12-15 11:20:00,43.92,43.93,43.88,43.88,29018.0,41.5107,41.5202,41.4729,41.4729,29018.0
2022-12-15 11:25:00,43.88,43.89,43.83,43.85,32139.0,41.4729,41.4824,41.4257,41.4446,32139.0
2022-12-15 11:30:00,43.85,43.86,43.73,43.78,49321.0,41.4446,41.454,41.3312,41.3784,49321.0
2022-12-15 11:35:00,43.78,43.79,43.67,43.73,22048.0,41.3784,41.3879,41.2745,41.3312,22048.0
2022-12-15 11:40:00,43.73,43.74,43.65,43.67,38691.0,41.3312,41.3406,41.2555,41.2745,38691.0
2022-12-15 11:45:00,43.66,43.72,43.64,43.68,23850.0,41.265,41.3217,41.2461,41.2839,23850.0
2022-12-15 11:50:00,43.68,43.68,43.62,43.67,36315.0,41.2839,41.2839,41.2272,41.2745,36315.0
2022-12-15 11:55:00,43.66,43.71,43.64,43.7,24683.0,41.265,41.3123,41.2461,41.3028,24683.0
2022-12-15 12:00:00,43.7,43.77,43.7,43.74,17249.0,41.3028,41.369,41.3028,41.3406,17249.0
2022-12-15 12:05:00,43.74,43.77,43.71,43.75,21290.0,41.3406,41.369,41.3123,41.3501,21290.0
2022-12-15 12:10:00,43.75,43.78,43.73,43.75,26724.0,41.3501,41.3784,41.3312,41.3501,26724.0
2022-12-15 12:15:00,43.75,43.81,43.75,43.77,18586.0,41.3501,41.4068,41.3501,41.369,18586.0
2022-12-15 12:20:00,43.79,43.8,43.75,43.8,21896.0,41.3879,41.3973,41.3501,41.3973,21896.0
2022-12-15 12:25:00,43.79,43.84,43.78,43.84,17849.0,41.3879,41.4351,41.3784,41.4351,17849.0
2022-12-15 12:30:00,43.83,43.86,43.82,43.85,25041.0,41.4257,41.454,41.4162,41.4446,25041.0
2022-12-15 12:35:00,43.85,43.87,43.8,43.8,23811.0,41.4446,41.4635,41.3973,41.3973,23811.0
2022-12-15 12:40:00,43.8,43.81,43.72,43.73,21063.0,41.3973,41.4068,41.3217,41.3312,21063.0
2022-12-15 12:45:00,43.73,43.74,43.69,43.71,18110.0,41.3312,41.3406,41.2934,41.3123,18110.0
2022-12-15 12:50:00,43.71,43.74,43.7,43.71,14790.0,41.3123,41.3406,41.3028,41.3123,14790.0
2022-12-15 12:55:00,43.71,43.72,43.68,43.68,27068.0,41.3123,41.3217,41.2839,41.2839,27068.0
2022-12-15 13:00:00,43.68,43.68,43.61,43.61,17898.0,41.2839,41.2839,41.2177,41.2177,17898.0
2022-12-15 13:05:00,43.61,43.62,43.54,43.55,22646.0,41.2177,41.2272,41.1516,41.161,22646.0
2022-12-15 13:10:00,43.55,43.62,43.55,43.62,24823.0,41.161,41.2272,41.161,41.2272,24823.0
2022-12-15 13:15:00,43.62,43.68,43.6,43.66,42987.0,41.2272,41.2839,41.2083,41.265,42987.0
2022-12-15 13:20:00,43.65,43.66,43.62,43.65,21790.0,41.2555,41.265,41.2272,41.2555,21790.0
2022-12-15 13:25:00,43.65,43.68,43.61,43.66,18950.0,41.2555,41.2839,41.2177,41.265,18950.0
2022-12-15 13:30:00,43.67,43.69,43.65,43.68,18757.0,41.2745,41.2934,41.2555,41.2839,18757.0
2022-12-15 13:35:00,43.68,43.73,43.65,43.7,32014.0,41.2839,41.3312,41.2555,41.3028,32014.0
2022-12-15 13:40:00,43.7,43.71,43.67,43.68,22802.0,41.3028,41.3123,41.2745,41.2839,22802.0
2022-12-15 13:45:00,43.69,43.7,43.64,43.69,24314.0,41.2934,41.3028,41.2461,41.2934,24314.0
2022-12-15 13:50:00,43.69,43.72,43.68,43.69,24768.0,41.2934,41.3217,41.2839,41.2934,24768.0
2022-12-15 13:55:00,43.69,43.75,43.68,43.75,29391.0,41.2934,41.3501,41.2839,41.3501,29391.0
2022-12-15 14:00:00,43.74,43.74,43.63,43.64,30231.0,41.3406,41.3406,41.2366,41.2461,30231.0
2022-12-15 14:05:00,43.64,43.64,43.51,43.52,34310.0,41.2461,41.2461,41.1232,41.1327,34310.0
2022-12-15 14:10:00,43.51,43.53,43.5,43.52,29362.0,41.1232,41.1421,41.1138,41.1327,29362.0
2022-12-15 14:15:00,43.52,43.57,43.5,43.56,65976.0,41.1327,41.1799,41.1138,41.1705,65976.0
2022-12-15 14:20:00,43.55,43.57,43.51,43.54,33897.0,41.161,41.1799,41.1232,41.1516,33897.0
2022-12-15 14:25:00,43.54,43.54,43.5,43.52,36454.0,41.1516,41.1516,41.1138,41.1327,36454.0
2022-12-15 14:30:00,43.52,43.56,43.52,43.54,44436.0,41.1327,41.1705,41.1327,41.1516,44436.0
2022-12-15 14:35:00,43.53,43.57,43.5,43.52,51164.0,41.1421,41.1799,41.1138,41.1327,51164.0
2022-12-15 14:40:00,43.52,43.56,43.5,43.55,27082.0,41.1327,41.1705,41.1138,41.161,27082.0
2022-12-15 14:45:00,43.55,43.57,43.51,43.51,34259.0,41.161,41.1799,41.1232,41.1232,34259.0
2022-12-15 14:50:00,43.51,43.57,43.5,43.54,34262.0,41.1232,41.1799,41.1138,41.1516,34262.0
2022-12-15 14:55:00,43.54,43.6,43.53,43.59,36131.0,41.1516,41.2083,41.1421,41.1988,36131.0
2022-12-15 15:00:00,43.59,43.64,43.58,43.64,42733.0,41.1988,41.2461,41.1894,41.2461,42733.0
2022-12-15 15:05:00,43.64,43.68,43.6,43.61,59704.0,41.2461,41.2839,41.2083,41.2177,59704.0
2022-12-15 15:10:00,43.61,43.63,43.56,43.58,40224.0,41.2177,41.2366,41.1705,41.1894,40224.0
2022-12-15 15:15:00,43.58,43.58,43.5,43.51,60604.0,41.1894,41.1894,41.1138,41.1232,60604.0
2022-12-15 15:20:00,43.5,43.54,43.5,43.52,49968.0,41.1138,41.1516,41.1138,41.1327,49968.0
2022-12-15 15:25:00,43.52,43.6,43.52,43.59,48738.0,41.1327,41.2083,41.1327,41.1988,48738.0
2022-12-15 15:30:00,43.59,43.7,43.58,43.69,66819.0,41.1988,41.3028,41.1894,41.2934,66819.0
2022-12-15 15:35:00,43.69,43.69,43.54,43.59,107184.0,41.2934,41.2934,41.1516,41.1988,107184.0
2022-12-15 15:40:00,43.59,43.6,43.46,43.47,118834.0,41.1988,41.2083,41.076,41.0854,118834.0
2022-12-15 15:45:00,43.47,43.48,43.39,43.39,115569.0,41.0854,41.0949,41.0098,41.0098,115569.0
2022-12-15 15:50:00,43.4,43.43,43.34,43.34,284603.0,41.0193,41.0476,40.9626,40.9626,284603.0
2022-12-15 15:55:00,43.34,43.47,43.32,43.47,753476.0,40.9626,41.0854,40.9437,41.0854,753476.0
2022-12-16 09:30:00,43.26,43.41,43.06,43.19,665671.0,40.8869,41.0287,40.6979,40.8208,665671.0
2022-12-16 09:35:00,43.17,43.52,43.17,43.48,55319.0,40.8019,41.1327,40.8019,41.0949,55319.0
2022-12-16 09:40:00,43.48,43.59,43.42,43.56,57838.0,41.0949,41.1988,41.0382,41.1705,57838.0
2022-12-16 09:45:00,43.59,43.78,43.51,43.74,68775.0,41.1988,41.3784,41.1232,41.3406,68775.0
2022-12-16 09:50:00,43.74,43.75,43.64,43.7,65310.0,41.3406,41.3501,41.2461,41.3028,65310.0
2022-12-16 09:55:00,43.7,43.85,43.7,43.79,48662.0,41.3028,41.4446,41.3028,41.3879,48662.0
2022-12-16 10:00:00,43.79,43.8,43.66,43.69,85582.0,41.3879,41.3973,41.265,41.2934,85582.0
2022-12-16 10:05:00,43.69,43.74,43.64,43.74,56125.0,41.2934,41.3406,41.2461,41.3406,56125.0
2022-12-16 10:10:00,43.73,43.76,43.68,43.7,41387.0,41.3312,41.3595,41.2839,41.3028,41387.0
2022-12-16 10:15:00,43.69,43.75,43.55,43.75,158747.0,41.2934,41.3501,41.161,41.3501,158747.0
2022-12-16 10:20:00,43.75,43.87,43.74,43.83,87766.0,41.3501,41.4635,41.3406,41.4257,87766.0
2022-12-16 10:25:00,43.83,43.91,43.77,43.88,41609.0,41.4257,41.5013,41.369,41.4729,41609.0
2022-12-16 10:30:00,43.89,43.89,43.77,43.83,57403.0,41.4824,41.4824,41.369,41.4257,57403.0
2022-12-16 10:35:00,43.84,43.89,43.8,43.82,34377.0,41.4351,41.4824,41.3973,41.4162,34377.0
2022-12-16 10:40:00,43.82,43.85,43.78,43.81,33587.0,41.4162,41.4446,41.3784,41.4068,33587.0
2022-12-16 10:45:00,43.8,43.9,43.8,43.84,49561.0,41.3973,41.4918,41.3973,41.4351,49561.0
2022-12-16 10:50:00,43.84,43.84,43.77,43.82,30325.0,41.4351,41.4351,41.369,41.4162,30325.0
2022-12-16 10:55:00,43.82,43.85,43.72,43.72,46766.0,41.4162,41.4446,41.3217,41.3217,46766.0
2022-12-16 11:00:00,43.71,43.73,43.66,43.67,29977.0,41.3123,41.3312,41.265,41.2745,29977.0
2022-12-16 11:05:00,43.68,43.7,43.61,43.61,32244.0,41.2839,41.3028,41.2177,41.2177,32244.0
2022-12-16 11:10:00,43.62,43.7,43.6,43.68,23629.0,41.2272,41.3028,41.2083,41.2839,23629.0
2022-12-16 11:15:00,43.68,43.8,43.68,43.77,32914.0,41.2839,41.3973,41.2839,41.369,32914.0
2022-12-16 11:20:00,43.76,43.79,43.72,43.78,25775.0,41.3595,41.3879,41.3217,41.3784,25775.0
2022-12-16 11:25:00,43.78,43.8,43.62,43.63,45652.0,41.3784,41.3973,41.2272,41.2366,45652.0
2022-12-16 11:30:00,43.63,43.68,43.56,43.59,79556.0,41.2366,41.2839,41.1705,41.1988,79556.0
2022-12-16 11:35:00,43.59,43.62,43.53,43.54,39340.0,41.1988,41.2272,41.1421,41.1516,39340.0
2022-12-16 11:40:00,43.52,43.57,43.48,43.52,29733.0,41.1327,41.1799,41.0949,41.1327,29733.0
2022-12-16 11:45:00,43.54,43.6,43.52,43.58,27555.0,41.1516,41.2083,41.1327,41.1894,27555.0
2022-12-16 11:50:00,43.58,43.66,43.58,43.62,29722.0,41.1894,41.265,41.1894,41.2272,29722.0
2022-12-16 11:55:00,43.62,43.68,43.6,43.66,25916.0,41.2272,41.2839,41.2083,41.265,25916.0
2022-12-16 12:00:00,43.65,43.72,43.65,43.68,26855.0,41.2555,41.3217,41.2555,41.2839,26855.0
2022-12-16 12:05:00,43.68,43.71,43.63,43.67,39618.0,41.2839,41.3123,41.2366,41.2745,39618.0
2022-12-16 12:10:00,43.68,43.71,43.61,43.62,50766.0,41.2839,41.3123,41.2177,41.2272,50766.0
2022-12-16 12:15:00,43.62,43.68,43.59,43.68,46599.0,41.2272,41.2839,41.1988,41.2839,46599.0
2022-12-16 12:20:00,43.68,43.69,43.65,43.66,42945.0,41.2839,41.2934,41.2555,41.265,42945.0
2022-12-16 12:25:00,43.65,43.66,43.56,43.6,32779.0,41.2555,41.265,41.1705,41.2083,32779.0
2022-12-16 12:30:00,43.59,43.6,43.54,43.55,29778.0,41.1988,41.2083,41.1516,41.161,29778.0
2022-12-16 12:35:00,43.55,43.59,43.53,43.57,27984.0,41.161,41.1988,41.1421,41.1799,27984.0
2022-12-16 12:40:00,43.58,43.59,43.45,43.46,31259.0,41.1894,41.1988,41.0665,41.076,31259.0
2022-12-16 12:45:00,43.46,43.55,43.45,43.55,30432.0,41.076,41.161,41.0665,41.161,30432.0
2022-12-16 12:50:00,43.55,43.56,43.5,43.51,37484.0,41.161,41.1705,41.1138,41.1232,37484.0
2022-12-16 12:55:00,43.5,43.51,43.47,43.5,46639.0,41.1138,41.1232,41.0854,41.1138,46639.0
2022-12-16 13:00:00,43.5,43.56,43.49,43.54,35951.0,41.1138,41.1705,41.1043,41.1516,35951.0
2022-12-16 13:05:00,43.55,43.65,43.54,43.65,33308.0,41.161,41.2555,41.1516,41.2555,33308.0
2022-12-16 13:10:00,43.65,43.68,43.64,43.65,40274.0,41.2555,41.2839,41.2461,41.2555,40274.0
2022-12-16 13:15:00,43.65,43.69,43.64,43.65,36263.0,41.2555,41.2934,41.2461,41.2555,36263.0
2022-12-16 13:20:00,43.66,43.66,43.6,43.61,32728.0,41.265,41.265,41.2083,41.2177,32728.0
2022-12-16 13:25:00,43.62,43.62,43.52,43.52,38901.0,41.2272,41.2272,41.1327,41.1327,38901.0
2022-12-16 13:30:00,43.52,43.66,43.52,43.63,35785.0,41.1327,41.265,41.1327,41.2366,35785.0
2022-12-16 13:35:00,43.63,43.66,43.59,43.64,32921.0,41.2366,41.265,41.1988,41.2461,32921.0
2022-12-16 13:40:00,43.64,43.65,43.61,43.64,34921.0,41.2461,41.2555,41.2177,41.2461,34921.0
2022-12-16 13:45:00,43.65,43.73,43.65,43.7,37592.0,41.2555,41.3312,41.2555,41.3028,37592.0
2022-12-16 13:50:00,43.71,43.71,43.65,43.66,33916.0,41.3123,41.3123,41.2555,41.265,33916.0
2022-12-16 13:55:00,43.66,43.67,43.62,43.66,28057.0,41.265,41.2745,41.2272,41.265,28057.0
2022-12-16 14:00:00,43.66,43.72,43.63,43.69,81229.0,41.265,41.3217,41.2366,41.2934,81229.0
2022-12-16 14:05:00,43.69,43.72,43.67,43.69,31811.0,41.2934,41.3217,41.2745,41.2934,31811.0
2022-12-16 14:10:00,43.69,43.74,43.68,43.74,36987.0,41.2934,41.3406,41.2839,41.3406,36987.0
2022-12-16 14:15:00,43.74,43.76,43.72,43.75,47299.0,41.3406,41.3595,41.3217,41.3501,47299.0
2022-12-16 14:20:00,43.75,43.76,43.72,43.75,54316.0,41.3501,41.3595,41.3217,41.3501,54316.0
2022-12-16 14:25:00,43.75,43.76,43.72,43.74,43492.0,41.3501,41.3595,41.3217,41.3406,43492.0
2022-12-16 14:30:00,43.75,43.77,43.73,43.75,91558.0,41.3501,41.369,41.3312,41.3501,91558.0
2022-12-16 14:35:00,43.75,43.76,43.73,43.73,51567.0,41.3501,41.3595,41.3312,41.3312,51567.0
2022-12-16 14:40:00,43.73,43.77,43.72,43.76,39004.0,41.3312,41.369,41.3217,41.3595,39004.0
2022-12-16 14:45:00,43.76,43.85,43.75,43.85,30194.0,41.3595,41.4446,41.3501,41.4446,30194.0
2022-12-16 14:50:00,43.85,44.05,43.85,44.05,93399.0,41.4446,41.6336,41.4446,41.6336,93399.0
2022-12-16 14:55:00,44.05,44.06,43.99,44.04,60382.0,41.6336,41.6431,41.5769,41.6242,60382.0
2022-12-16 15:00:00,44.04,44.08,44.02,44.03,49910.0,41.6242,41.662,41.6053,41.6147,49910.0
2022-12-16 15:05:00,44.02,44.03,43.94,43.98,41574.0,41.6053,41.6147,41.5296,41.5674,41574.0
2022-12-16 15:10:00,43.98,44.08,43.98,44.07,46381.0,41.5674,41.662,41.5674,41.6525,46381.0
2022-12-16 15:15:00,44.07,44.1,44.03,44.08,56090.0,41.6525,41.6809,41.6147,41.662,56090.0
2022-12-16 15:20:00,44.07,44.14,44.07,44.09,68968.0,41.6525,41.7187,41.6525,41.6714,68968.0
2022-12-16 15:25:00,44.09,44.1,44.0,44.03,79327.0,41.6714,41.6809,41.5863,41.6147,79327.0
2022-12-16 15:30:00,44.04,44.12,44.03,44.1,98945.0,41.6242,41.6998,41.6147,41.6809,98945.0
2022-12-16 15:35:00,44.1,44.24,44.1,44.23,121643.0,41.6809,41.8132,41.6809,41.8037,121643.0
2022-12-16 15:40:00,44.23,44.25,44.17,44.22,168875.0,41.8037,41.8226,41.747,41.7943,168875.0
2022-12-16 15:45:00,44.22,44.33,44.18,44.33,239573.0,41.7943,41.8982,41.7565,41.8982,239573.0
2022-12-16 15:50:00,44.32,44.44,44.3,44.39,482444.0,41.8888,42.0022,41.8699,41.955,482444.0
2022-12-16 15:55:00,44.39,44.42,44.32,44.32,815967.0,41.955,41.9833,41.8888,41.8888,815967.0
2022-12-19 09:30:00,44.31,44.59,44.1,44.53,71330.0,41.8793,42.144,41.6809,42.0873,71330.0
2022-12-19 09:35:00,44.53,44.65,44.5,44.55,48284.0,42.0873,42.2007,42.0589,42.1062,48284.0
2022-12-19 09:40:00,44.56,44.58,44.48,44.54,31451.0,42.1156,42.1345,42.04,42.0967,31451.0
2022-12-19 09:45:00,44.55,44.56,44.35,44.37,33251.0,42.1062,42.1156,41.9171,41.9361,33251.0
2022-12-19 09:50:00,44.37,44.47,44.37,44.45,25483.0,41.9361,42.0306,41.9361,42.0117,25483.0
2022-12-19 09:55:00,44.46,44.5,44.43,44.47,27622.0,42.0211,42.0589,41.9928,42.0306,27622.0
2022-12-19 10:00:00,44.47,44.49,44.41,44.47,25056.0,42.0306,42.0495,41.9739,42.0306,25056.0
2022-12-19 10:05:00,44.48,44.5,44.44,44.5,21500.0,42.04,42.0589,42.0022,42.0589,21500.0
2022-12-19 10:10:00,44.5,44.53,44.41,44.53,19325.0,42.0589,42.0873,41.9739,42.0873,19325.0
2022-12-19 10:15:00,44.53,44.58,44.49,44.52,18050.0,42.0873,42.1345,42.0495,42.0778,18050.0
2022-12-19 10:20:00,44.51,44.59,44.49,44.58,20577.0,42.0684,42.144,42.0495,42.1345,20577.0
2022-12-19 10:25:00,44.59,44.63,44.53,44.54,24202.0,42.144,42.1818,42.0873,42.0967,24202.0
2022-12-19 10:30:00,44.55,44.55,44.48,44.51,26771.0,42.1062,42.1062,42.04,42.0684,26771.0
2022-12-19 10:35:00,44.5,44.61,44.48,44.59,21217.0,42.0589,42.1629,42.04,42.144,21217.0
2022-12-19 10:40:00,44.59,44.74,44.59,44.72,19150.0,42.144,42.2858,42.144,42.2669,19150.0
2022-12-19 10:45:00,44.72,44.77,44.68,44.75,21817.0,42.2669,42.3141,42.229,42.2952,21817.0
2022-12-19 10:50:00,44.75,44.75,44.68,44.72,23538.0,42.2952,42.2952,42.229,42.2669,23538.0
2022-12-19 10:55:00,44.72,44.75,44.56,44.58,33736.0,42.2669,42.2952,42.1156,42.1345,33736.0
2022-12-19 11:00:00,44.59,44.59,44.51,44.53,20200.0,42.144,42.144,42.0684,42.0873,20200.0
2022-12-19 11:05:00,44.52,44.57,44.46,44.46,53957.0,42.0778,42.1251,42.0211,42.0211,53957.0
2022-12-19 11:10:00,44.47,44.49,44.41,44.48,25914.0,42.0306,42.0495,41.9739,42.04,25914.0
2022-12-19 11:15:00,44.47,44.51,44.42,44.5,24355.0,42.0306,42.0684,41.9833,42.0589,24355.0
2022-12-19 11:20:00,44.5,44.51,44.37,44.44,22361.0,42.0589,42.0684,41.9361,42.0022,22361.0
2022-12-19 11:25:00,44.44,44.45,44.38,44.45,29030.0,42.0022,42.0117,41.9455,42.0117,29030.0
2022-12-19 11:30:00,44.46,44.48,44.36,44.38,28643.0,42.0211,42.04,41.9266,41.9455,28643.0
2022-12-19 11:35:00,44.38,44.42,44.37,44.42,27042.0,41.9455,41.9833,41.9361,41.9833,27042.0
2022-12-19 11:40:00,44.42,44.43,44.37,44.38,15843.0,41.9833,41.9928,41.9361,41.9455,15843.0
2022-12-19 11:45:00,44.37,44.37,44.28,44.3,31661.0,41.9361,41.9361,41.851,41.8699,31661.0
2022-12-19 11:50:00,44.3,44.32,44.27,44.3,11743.0,41.8699,41.8888,41.8415,41.8699,11743.0
2022-12-19 11:55:00,44.3,44.33,44.27,44.29,27165.0,41.8699,41.8982,41.8415,41.8604,27165.0
2022-12-19 12:00:00,44.28,44.38,44.28,44.3,41255.0,41.851,41.9455,41.851,41.8699,41255.0
2022-12-19 12:05:00,44.29,44.3,44.24,44.25,11143.0,41.8604,41.8699,41.8132,41.8226,11143.0
2022-12-19 12:10:00,44.24,44.29,44.23,44.29,12404.0,41.8132,41.8604,41.8037,41.8604,12404.0
2022-12-19 12:15:00,44.28,44.29,44.18,44.2,17660.0,41.851,41.8604,41.7565,41.7754,17660.0
2022-12-19 12:20:00,44.2,44.26,44.2,44.25,12866.0,41.7754,41.8321,41.7754,41.8226,12866.0
2022-12-19 12:25:00,44.25,44.26,44.19,44.21,13840.0,41.8226,41.8321,41.7659,41.7848,13840.0
2022-12-19 12:30:00,44.22,44.24,44.19,44.19,19742.0,41.7943,41.8132,41.7659,41.7659,19742.0
2022-12-19 12:35:00,44.19,44.24,44.19,44.23,11272.0,41.7659,41.8132,41.7659,41.8037,11272.0
2022-12-19 12:40:00,44.24,44.25,44.2,44.23,20382.0,41.8132,41.8226,41.7754,41.8037,20382.0
2022-12-19 12:45:00,44.23,44.29,44.22,44.27,15536.0,41.8037,41.8604,41.7943,41.8415,15536.0
2022-12-19 12:50:00,44.27,44.28,44.18,44.2,41263.0,41.8415,41.851,41.7565,41.7754,41263.0
2022-12-19 12:55:00,44.2,44.28,44.19,44.27,36435.0,41.7754,41.851,41.7659,41.8415,36435.0
2022-12-19 13:00:00,44.28,44.29,44.24,44.26,29351.0,41.851,41.8604,41.8132,41.8321,29351.0
2022-12-19 13:05:00,44.26,44.27,44.2,44.2,18334.0,41.8321,41.8415,41.7754,41.7754,18334.0
2022-12-19 13:10:00,44.21,44.24,44.19,44.24,13325.0,41.7848,41.8132,41.7659,41.8132,13325.0
2022-12-19 13:15:00,44.23,44.26,44.19,44.22,15200.0,41.8037,41.8321,41.7659,41.7943,15200.0
2022-12-19 13:20:00,44.23,44.24,44.18,44.19,16263.0,41.8037,41.8132,41.7565,41.7659,16263.0
2022-12-19 13:25:00,44.19,44.25,44.14,44.17,32171.0,41.7659,41.8226,41.7187,41.747,32171.0
2022-12-19 13:30:00,44.16,44.18,44.13,44.16,13017.0,41.7376,41.7565,41.7092,41.7376,13017.0
2022-12-19 13:35:00,44.16,44.17,44.13,44.15,9299.0,41.7376,41.747,41.7092,41.7281,9299.0
2022-12-19 13:40:00,44.15,44.16,44.08,44.09,13173.0,41.7281,41.7376,41.662,41.6714,13173.0
2022-12-19 13:45:00,44.09,44.11,44.05,44.06,12092.0,41.6714,41.6903,41.6336,41.6431,12092.0
2022-12-19 13:50:00,44.07,44.1,44.05,44.09,12644.0,41.6525,41.6809,41.6336,41.6714,12644.0
2022-12-19 13:55:00,44.1,44.1,44.06,44.08,12836.0,41.6809,41.6809,41.6431,41.662,12836.0
2022-12-19 14:00:00,44.08,44.1,44.04,44.09,25956.0,41.662,41.6809,41.6242,41.6714,25956.0
2022-12-19 14:05:00,44.09,44.15,44.09,44.13,17195.0,41.6714,41.7281,41.6714,41.7092,17195.0
2022-12-19 14:10:00,44.14,44.18,44.13,44.16,17917.0,41.7187,41.7565,41.7092,41.7376,17917.0
2022-12-19 14:15:00,44.16,44.17,44.12,44.13,13423.0,41.7376,41.747,41.6998,41.7092,13423.0
2022-12-19 14:20:00,44.12,44.13,44.06,44.06,15388.0,41.6998,41.7092,41.6431,41.6431,15388.0
2022-12-19 14:25:00,44.06,44.07,44.02,44.03,15428.0,41.6431,41.6525,41.6053,41.6147,15428.0
2022-12-19 14:30:00,44.03,44.05,44.0,44.05,21159.0,41.6147,41.6336,41.5863,41.6336,21159.0
2022-12-19 14:35:00,44.05,44.05,44.01,44.04,18211.0,41.6336,41.6336,41.5958,41.6242,18211.0
2022-12-19 14:40:00,44.04,44.04,44.0,44.03,18660.0,41.6242,41.6242,41.5863,41.6147,18660.0
2022-12-19 14:45:00,44.04,44.1,44.03,44.06,14498.0,41.6242,41.6809,41.6147,41.6431,14498.0
2022-12-19 14:50:00,44.05,44.05,44.01,44.02,14235.0,41.6336,41.6336,41.5958,41.6053,14235.0
2022-12-19 14:55:00,44.02,44.05,44.0,44.05,13470.0,41.6053,41.6336,41.5863,41.6336,13470.0
2022-12-19 15:00:00,44.05,44.05,43.99,44.02,23107.0,41.6336,41.6336,41.5769,41.6053,23107.0
2022-12-19 15:05:00,44.01,44.07,44.01,44.05,82318.0,41.5958,41.6525,41.5958,41.6336,82318.0
2022-12-19 15:10:00,44.05,44.12,44.05,44.12,27357.0,41.6336,41.6998,41.6336,41.6998,27357.0
2022-12-19 15:15:00,44.11,44.25,44.11,44.25,45517.0,41.6903,41.8226,41.6903,41.8226,45517.0
2022-12-19 15:20:00,44.24,44.25,44.12,44.17,35827.0,41.8132,41.8226,41.6998,41.747,35827.0
2022-12-19 15:25:00,44.18,44.22,44.16,44.16,49515.0,41.7565,41.7943,41.7376,41.7376,49515.0
2022-12-19 15:30:00,44.16,44.32,44.16,44.32,105177.0,41.7376,41.8888,41.7376,41.8888,105177.0
2022-12-19 15:35:00,44.31,44.36,44.29,44.34,51433.0,41.8793,41.9266,41.8604,41.9077,51433.0
2022-12-19 15:40:00,44.34,44.4,44.3,44.39,62221.0,41.9077,41.9644,41.8699,41.955,62221.0
2022-12-19 15:45:00,44.39,44.44,44.37,44.38,114083.0,41.955,42.0022,41.9361,41.9455,114083.0
2022-12-19 15:50:00,44.39,44.45,44.39,44.45,113836.0,41.955,42.0117,41.955,42.0117,113836.0
2022-12-19 15:55:00,44.45,44.47,44.39,44.4,268744.0,42.0117,42.0306,41.955,41.9644,268744.0
2022-12-20 09:30:00,44.27,44.51,44.2,44.4,99860.0,41.8415,42.0684,41.7754,41.9644,99860.0
2022-12-20 09:35:00,44.36,44.39,44.28,44.32,23149.0,41.9266,41.955,41.851,41.8888,23149.0
2022-12-20 09:40:00,44.31,44.4,44.23,44.26,24550.0,41.8793,41.9644,41.8037,41.8321,24550.0
2022-12-20 09:45:00,44.28,44.43,44.26,44.38,40685.0,41.851,41.9928,41.8321,41.9455,40685.0
2022-12-20 09:50:00,44.38,44.4,44.31,44.33,29939.0,41.9455,41.9644,41.8793,41.8982,29939.0
2022-12-20 09:55:00,44.34,44.48,44.33,44.48,20369.0,41.9077,42.04,41.8982,42.04,20369.0
2022-12-20 10:00:00,44.47,44.53,44.47,44.51,28176.0,42.0306,42.0873,42.0306,42.0684,28176.0
2022-12-20 10:05:00,44.51,44.56,44.46,44.46,34949.0,42.0684,42.1156,42.0211,42.0211,34949.0
2022-12-20 10:10:00,44.47,44.53,44.45,44.53,31119.0,42.0306,42.0873,42.0117,42.0873,31119.0
2022-12-20 10:15:00,44.53,44.56,44.49,44.5,21003.0,42.0873,42.1156,42.0495,42.0589,21003.0
2022-12-20 10:20:00,44.51,44.59,44.46,44.55,27097.0,42.0684,42.144,42.0211,42.1062,27097.0
2022-12-20 10:25:00,44.55,44.64,44.51,44.6,120484.0,42.1062,42.1912,42.0684,42.1534,120484.0
2022-12-20 10:30:00,44.62,44.64,44.59,44.59,21653.0,42.1723,42.1912,42.144,42.144,21653.0
2022-12-20 10:35:00,44.6,44.62,44.55,44.6,23800.0,42.1534,42.1723,42.1062,42.1534,23800.0
2022-12-20 10:40:00,44.59,44.62,44.54,44.59,27146.0,42.144,42.1723,42.0967,42.144,27146.0
2022-12-20 10:45:00,44.59,44.62,44.56,44.61,20474.0,42.144,42.1723,42.1156,42.1629,20474.0
2022-12-20 10:50:00,44.6,44.64,44.57,44.57,20754.0,42.1534,42.1912,42.1251,42.1251,20754.0
2022-12-20 10:55:00,44.58,44.62,44.49,44.51,18845.0,42.1345,42.1723,42.0495,42.0684,18845.0
2022-12-20 11:00:00,44.51,44.52,44.43,44.44,15040.0,42.0684,42.0778,41.9928,42.0022,15040.0
2022-12-20 11:05:00,44.42,44.45,44.4,44.41,17978.0,41.9833,42.0117,41.9644,41.9739,17978.0
2022-12-20 11:10:00,44.41,44.44,44.37,44.41,21557.0,41.9739,42.0022,41.9361,41.9739,21557.0
2022-12-20 11:15:00,44.4,44.42,44.3,44.35,18339.0,41.9644,41.9833,41.8699,41.9171,18339.0
2022-12-20 11:20:00,44.36,44.36,44.29,44.33,12949.0,41.9266,41.9266,41.8604,41.8982,12949.0
2022-12-20 11:25:00,44.33,44.33,44.22,44.25,24314.0,41.8982,41.8982,41.7943,41.8226,24314.0
2022-12-20 11:30:00,44.24,44.3,44.22,44.29,16796.0,41.8132,41.8699,41.7943,41.8604,16796.0
2022-12-20 11:35:00,44.3,44.35,44.27,44.34,18164.0,41.8699,41.9171,41.8415,41.9077,18164.0
2022-12-20 11:40:00,44.35,44.38,44.32,44.37,23129.0,41.9171,41.9455,41.8888,41.9361,23129.0
2022-12-20 11:45:00,44.38,44.39,44.3,44.33,21916.0,41.9455,41.955,41.8699,41.8982,21916.0
2022-12-20 11:50:00,44.34,44.35,44.28,44.3,12139.0,41.9077,41.9171,41.851,41.8699,12139.0
2022-12-20 11:55:00,44.3,44.38,44.27,44.38,18447.0,41.8699,41.9455,41.8415,41.9455,18447.0
2022-12-20 12:00:00,44.39,44.39,44.34,44.36,21590.0,41.955,41.955,41.9077,41.9266,21590.0
2022-12-20 12:05:00,44.38,44.4,44.35,44.36,26870.0,41.9455,41.9644,41.9171,41.9266,26870.0
2022-12-20 12:10:00,44.37,44.38,44.34,44.35,11845.0,41.9361,41.9455,41.9077,41.9171,11845.0
2022-12-20 12:15:00,44.36,44.48,44.35,44.46,64101.0,41.9266,42.04,41.9171,42.0211,64101.0
2022-12-20 12:20:00,44.46,44.53,44.46,44.53,15413.0,42.0211,42.0873,42.0211,42.0873,15413.0
2022-12-20 12:25:00,44.53,44.59,44.52,44.56,14503.0,42.0873,42.144,42.0778,42.1156,14503.0
2022-12-20 12:30:00,44.56,44.64,44.54,44.62,66302.0,42.1156,42.1912,42.0967,42.1723,66302.0
2022-12-20 12:35:00,44.61,44.7,44.61,44.69,29820.0,42.1629,42.2479,42.1629,42.2385,29820.0
2022-12-20 12:40:00,44.69,44.72,44.67,44.69,42474.0,42.2385,42.2669,42.2196,42.2385,42474.0
2022-12-20 12:45:00,44.69,44.76,44.68,44.75,23122.0,42.2385,42.3047,42.229,42.2952,23122.0
2022-12-20 12:50:00,44.75,44.78,44.72,44.77,34566.0,42.2952,42.3236,42.2669,42.3141,34566.0
2022-12-20 12:55:00,44.77,44.81,44.76,44.78,22622.0,42.3141,42.3519,42.3047,42.3236,22622.0
2022-12-20 13:00:00,44.78,44.82,44.77,44.8,12209.0,42.3236,42.3614,42.3141,42.3425,12209.0
2022-12-20 13:05:00,44.8,44.83,44.79,44.82,14266.0,42.3425,42.3708,42.333,42.3614,14266.0
2022-12-20 13:10:00,44.82,44.84,44.78,44.83,24733.0,42.3614,42.3803,42.3236,42.3708,24733.0
2022-12-20 13:15:00,44.83,44.88,44.82,44.85,31549.0,42.3708,42.4181,42.3614,42.3897,31549.0
2022-12-20 13:20:00,44.84,44.88,44.83,44.86,26603.0,42.3803,42.4181,42.3708,42.3992,26603.0
2022-12-20 13:25:00,44.86,44.92,44.85,44.91,57970.0,42.3992,42.4559,42.3897,42.4464,57970.0
2022-12-20 13:30:00,44.91,44.95,44.89,44.93,66857.0,42.4464,42.4842,42.4275,42.4653,66857.0
2022-12-20 13:35:00,44.94,44.97,44.92,44.94,32619.0,42.4748,42.5031,42.4559,42.4748,32619.0
2022-12-20 13:40:00,44.94,44.95,44.92,44.95,19653.0,42.4748,42.4842,42.4559,42.4842,19653.0
2022-12-20 13:45:00,44.94,44.97,44.92,44.93,29952.0,42.4748,42.5031,42.4559,42.4653,29952.0
2022-12-20 13:50:00,44.94,44.94,44.91,44.91,21479.0,42.4748,42.4748,42.4464,42.4464,21479.0
2022-12-20 13:55:00,44.92,44.94,44.85,44.87,30616.0,42.4559,42.4748,42.3897,42.4086,30616.0
2022-12-20 14:00:00,44.87,44.89,44.84,44.87,22323.0,42.4086,42.4275,42.3803,42.4086,22323.0
2022-12-20 14:05:00,44.88,44.88,44.82,44.86,30635.0,42.4181,42.4181,42.3614,42.3992,30635.0
2022-12-20 14:10:00,44.86,44.92,44.85,44.91,22907.0,42.3992,42.4559,42.3897,42.4464,22907.0
2022-12-20 14:15:00,44.91,44.94,44.9,44.91,31257.0,42.4464,42.4748,42.437,42.4464,31257.0
2022-12-20 14:20:00,44.9,44.91,44.85,44.86,29135.0,42.437,42.4464,42.3897,42.3992,29135.0
2022-12-20 14:25:00,44.87,44.92,44.86,44.91,21082.0,42.4086,42.4559,42.3992,42.4464,21082.0
2022-12-20 14:30:00,44.91,44.91,44.85,44.89,23701.0,42.4464,42.4464,42.3897,42.4275,23701.0
2022-12-20 14:35:00,44.89,44.91,44.86,44.88,20310.0,42.4275,42.4464,42.3992,42.4181,20310.0
2022-12-20 14:40:00,44.88,44.89,44.83,44.86,20103.0,42.4181,42.4275,42.3708,42.3992,20103.0
2022-12-20 14:45:00,44.86,44.87,44.84,44.86,20107.0,42.3992,42.4086,42.3803,42.3992,20107.0
2022-12-20 14:50:00,44.86,44.89,44.83,44.89,36705.0,42.3992,42.4275,42.3708,42.4275,36705.0
2022-12-20 14:55:00,44.89,44.89,44.82,44.85,30304.0,42.4275,42.4275,42.3614,42.3897,30304.0
2022-12-20 15:00:00,44.84,44.85,44.72,44.74,306559.0,42.3803,42.3897,42.2669,42.2858,306559.0
2022-12-20 15:05:00,44.75,44.75,44.66,44.71,27223.0,42.2952,42.2952,42.2101,42.2574,27223.0
2022-12-20 15:10:00,44.7,44.72,44.63,44.68,67276.0,42.2479,42.2669,42.1818,42.229,67276.0
2022-12-20 15:15:00,44.68,44.7,44.63,44.63,34023.0,42.229,42.2479,42.1818,42.1818,34023.0
2022-12-20 15:20:00,44.63,44.65,44.59,44.59,43231.0,42.1818,42.2007,42.144,42.144,43231.0
2022-12-20 15:25:00,44.6,44.66,44.6,44.65,25538.0,42.1534,42.2101,42.1534,42.2007,25538.0
2022-12-20 15:30:00,44.64,44.71,44.64,44.71,40013.0,42.1912,42.2574,42.1912,42.2574,40013.0
2022-12-20 15:35:00,44.71,44.73,44.66,44.69,31125.0,42.2574,42.2763,42.2101,42.2385,31125.0
2022-12-20 15:40:00,44.7,44.7,44.64,44.64,32463.0,42.2479,42.2479,42.1912,42.1912,32463.0
2022-12-20 15:45:00,44.64,44.7,44.63,44.64,66765.0,42.1912,42.2479,42.1818,42.1912,66765.0
2022-12-20 15:50:00,44.63,44.63,44.55,44.59,133376.0,42.1818,42.1818,42.1062,42.144,133376.0
2022-12-20 15:55:00,44.59,44.61,44.56,44.58,306136.0,42.144,42.1629,42.1156,42.1345,306136.0
2022-12-21 09:30:00,44.55,44.67,44.38,44.49,68539.0,42.1062,42.2196,41.9455,42.0495,68539.0
2022-12-21 09:35:00,44.49,44.57,44.46,44.55,31833.0,42.0495,42.1251,42.0211,42.1062,31833.0
2022-12-21 09:40:00,44.56,44.58,44.45,44.53,26828.0,42.1156,42.1345,42.0117,42.0873,26828.0
2022-12-21 09:45:00,44.53,44.63,44.48,44.61,28005.0,42.0873,42.1818,42.04,42.1629,28005.0
2022-12-21 09:50:00,44.6,44.63,44.55,44.62,45749.0,42.1534,42.1818,42.1062,42.1723,45749.0
2022-12-21 09:55:00,44.62,44.63,44.51,44.58,49850.0,42.1723,42.1818,42.0684,42.1345,49850.0
2022-12-21 10:00:00,44.59,44.75,44.59,44.72,63906.0,42.144,42.2952,42.144,42.2669,63906.0
2022-12-21 10:05:00,44.73,44.77,44.71,44.75,26294.0,42.2763,42.3141,42.2574,42.2952,26294.0
2022-12-21 10:10:00,44.75,44.78,44.72,44.74,27935.0,42.2952,42.3236,42.2669,42.2858,27935.0
2022-12-21 10:15:00,44.74,44.77,44.68,44.72,34247.0,42.2858,42.3141,42.229,42.2669,34247.0
2022-12-21 10:20:00,44.71,44.78,44.71,44.73,11804.0,42.2574,42.3236,42.2574,42.2763,11804.0
2022-12-21 10:25:00,44.73,44.76,44.68,44.76,20497.0,42.2763,42.3047,42.229,42.3047,20497.0
2022-12-21 10:30:00,44.77,44.8,44.73,44.75,17482.0,42.3141,42.3425,42.2763,42.2952,17482.0
2022-12-21 10:35:00,44.76,44.8,44.74,44.79,12553.0,42.3047,42.3425,42.2858,42.333,12553.0
2022-12-21 10:40:00,44.79,44.81,44.76,44.78,22075.0,42.333,42.3519,42.3047,42.3236,22075.0
2022-12-21 10:45:00,44.77,44.77,44.74,44.77,14952.0,42.3141,42.3141,42.2858,42.3141,14952.0
2022-12-21 10:50:00,44.76,44.78,44.7,44.77,27659.0,42.3047,42.3236,42.2479,42.3141,27659.0
2022-12-21 10:55:00,44.76,44.79,44.75,44.77,10691.0,42.3047,42.333,42.2952,42.3141,10691.0
2022-12-21 11:00:00,44.78,44.81,44.77,44.8,17017.0,42.3236,42.3519,42.3141,42.3425,17017.0
2022-12-21 11:05:00,44.8,44.81,44.77,44.79,9570.0,42.3425,42.3519,42.3141,42.333,9570.0
2022-12-21 11:10:00,44.79,44.81,44.78,44.8,13831.0,42.333,42.3519,42.3236,42.3425,13831.0
2022-12-21 11:15:00,44.8,44.81,44.74,44.75,14359.0,42.3425,42.3519,42.2858,42.2952,14359.0
2022-12-21 11:20:00,44.76,44.76,44.71,44.71,37838.0,42.3047,42.3047,42.2574,42.2574,37838.0
2022-12-21 11:25:00,44.71,44.71,44.67,44.69,11247.0,42.2574,42.2574,42.2196,42.2385,11247.0
2022-12-21 11:30:00,44.69,44.78,44.69,44.77,8566.0,42.2385,42.3236,42.2385,42.3141,8566.0
2022-12-21 11:35:00,44.76,44.78,44.72,44.76,8872.0,42.3047,42.3236,42.2669,42.3047,8872.0
2022-12-21 11:40:00,44.76,44.76,44.7,44.73,13700.0,42.3047,42.3047,42.2479,42.2763,13700.0
2022-12-21 11:45:00,44.72,44.75,44.68,44.68,13793.0,42.2669,42.2952,42.229,42.229,13793.0
2022-12-21 11:50:00,44.69,44.72,44.67,44.69,14697.0,42.2385,42.2669,42.2196,42.2385,14697.0
2022-12-21 11:55:00,44.7,44.71,44.66,44.69,7510.0,42.2479,42.2574,42.2101,42.2385,7510.0
2022-12-21 12:00:00,44.69,44.69,44.65,44.67,12036.0,42.2385,42.2385,42.2007,42.2196,12036.0
2022-12-21 12:05:00,44.68,44.69,44.65,44.65,7928.0,42.229,42.2385,42.2007,42.2007,7928.0
2022-12-21 12:10:00,44.65,44.7,44.64,44.7,21349.0,42.2007,42.2479,42.1912,42.2479,21349.0
2022-12-21 12:15:00,44.7,44.71,44.64,44.67,14993.0,42.2479,42.2574,42.1912,42.2196,14993.0
2022-12-21 12:20:00,44.66,44.71,44.65,44.69,14394.0,42.2101,42.2574,42.2007,42.2385,14394.0
2022-12-21 12:25:00,44.69,44.7,44.67,44.69,13067.0,42.2385,42.2479,42.2196,42.2385,13067.0
2022-12-21 12:30:00,44.69,44.73,44.68,44.72,10510.0,42.2385,42.2763,42.229,42.2669,10510.0
2022-12-21 12:35:00,44.71,44.72,44.7,44.71,10352.0,42.2574,42.2669,42.2479,42.2574,10352.0
2022-12-21 12:40:00,44.71,44.72,44.68,44.7,13089.0,42.2574,42.2669,42.229,42.2479,13089.0
2022-12-21 12:45:00,44.69,44.7,44.66,44.68,19166.0,42.2385,42.2479,42.2101,42.229,19166.0
2022-12-21 12:50:00,44.68,44.7,44.67,44.7,11757.0,42.229,42.2479,42.2196,42.2479,11757.0
2022-12-21 12:55:00,44.7,44.7,44.65,44.66,22343.0,42.2479,42.2479,42.2007,42.2101,22343.0
2022-12-21 13:00:00,44.66,44.69,44.65,44.66,14270.0,42.2101,42.2385,42.2007,42.2101,14270.0
2022-12-21 13:05:00,44.67,44.68,44.65,44.68,16784.0,42.2196,42.229,42.2007,42.229,16784.0
2022-12-21 13:10:00,44.67,44.69,44.64,44.68,17183.0,42.2196,42.2385,42.1912,42.229,17183.0
2022-12-21 13:15:00,44.67,44.68,44.66,44.66,3529.0,42.2196,42.229,42.2101,42.2101,3529.0
2022-12-21 13:20:00,44.66,44.67,44.58,44.59,17591.0,42.2101,42.2196,42.1345,42.144,17591.0
2022-12-21 13:25:00,44.59,44.61,44.55,44.6,15011.0,42.144,42.1629,42.1062,42.1534,15011.0
2022-12-21 13:30:00,44.59,44.61,44.56,44.57,9553.0,42.144,42.1629,42.1156,42.1251,9553.0
2022-12-21 13:35:00,44.56,44.57,44.53,44.54,17816.0,42.1156,42.1251,42.0873,42.0967,17816.0
2022-12-21 13:40:00,44.53,44.55,44.52,44.54,16049.0,42.0873,42.1062,42.0778,42.0967,16049.0
2022-12-21 13:45:00,44.54,44.58,44.54,44.55,17222.0,42.0967,42.1345,42.0967,42.1062,17222.0
2022-12-21 13:50:00,44.55,44.61,44.55,44.59,53193.0,42.1062,42.1629,42.1062,42.144,53193.0
2022-12-21 13:55:00,44.59,44.61,44.58,44.61,20795.0,42.144,42.1629,42.1345,42.1629,20795.0
2022-12-21 14:00:00,44.61,44.65,44.6,44.65,23050.0,42.1629,42.2007,42.1534,42.2007,23050.0
2022-12-21 14:05:00,44.65,44.67,44.64,44.67,20508.0,42.2007,42.2196,42.1912,42.2196,20508.0
2022-12-21 14:10:00,44.66,44.73,44.65,44.71,23563.0,42.2101,42.2763,42.2007,42.2574,23563.0
2022-12-21 14:15:00,44.71,44.73,44.68,44.7,26667.0,42.2574,42.2763,42.229,42.2479,26667.0
2022-12-21 14:20:00,44.7,44.72,44.59,44.61,38673.0,42.2479,42.2669,42.144,42.1629,38673.0
2022-12-21 14:25:00,44.6,44.62,44.54,44.55,21458.0,42.1534,42.1723,42.0967,42.1062,21458.0
2022-12-21 14:30:00,44.55,44.61,44.51,44.61,49710.0,42.1062,42.1629,42.0684,42.1629,49710.0
2022-12-21 14:35:00,44.59,44.59,44.53,44.54,25061.0,42.144,42.144,42.0873,42.0967,25061.0
2022-12-21 14:40:00,44.54,44.54,44.49,44.53,23581.0,42.0967,42.0967,42.0495,42.0873,23581.0
2022-12-21 14:45:00,44.52,44.52,44.46,44.46,18268.0,42.0778,42.0778,42.0211,42.0211,18268.0
2022-12-21 14:50:00,44.46,44.47,44.42,44.43,22311.0,42.0211,42.0306,41.9833,41.9928,22311.0
2022-12-21 14:55:00,44.44,44.46,44.41,44.45,22788.0,42.0022,42.0211,41.9739,42.0117,22788.0
2022-12-21 15:00:00,44.45,44.53,44.44,44.52,15101.0,42.0117,42.0873,42.0022,42.0778,15101.0
2022-12-21 15:05:00,44.53,44.53,44.5,44.53,15528.0,42.0873,42.0873,42.0589,42.0873,15528.0
2022-12-21 15:10:00,44.53,44.59,44.5,44.57,29700.0,42.0873,42.144,42.0589,42.1251,29700.0
2022-12-21 15:15:00,44.57,44.58,44.53,44.56,29820.0,42.1251,42.1345,42.0873,42.1156,29820.0
2022-12-21 15:20:00,44.55,44.59,44.54,44.55,31372.0,42.1062,42.144,42.0967,42.1062,31372.0
2022-12-21 15:25:00,44.55,44.56,44.51,44.55,86998.0,42.1062,42.1156,42.0684,42.1062,86998.0
2022-12-21 15:30:00,44.55,44.56,44.52,44.54,53729.0,42.1062,42.1156,42.0778,42.0967,53729.0
2022-12-21 15:35:00,44.53,44.54,44.45,44.48,56634.0,42.0873,42.0967,42.0117,42.04,56634.0
2022-12-21 15:40:00,44.48,44.48,44.33,44.37,117316.0,42.04,42.04,41.8982,41.9361,117316.0
2022-12-21 15:45:00,44.36,44.4,44.35,44.38,70565.0,41.9266,41.9644,41.9171,41.9455,70565.0
2022-12-21 15:50:00,44.38,44.38,44.31,44.34,109983.0,41.9455,41.9455,41.8793,41.9077,109983.0
2022-12-21 15:55:00,44.35,44.46,44.35,44.46,325743.0,41.9171,42.0211,41.9171,42.0211,325743.0
2022-12-22 09:30:00,44.56,44.66,44.3,44.37,66284.0,42.1156,42.2101,41.8699,41.9361,66284.0
2022-12-22 09:35:00,44.35,44.38,44.22,44.27,31807.0,41.9171,41.9455,41.7943,41.8415,31807.0
2022-12-22 09:40:00,44.27,44.4,44.26,44.3,49483.0,41.8415,41.9644,41.8321,41.8699,49483.0
2022-12-22 09:45:00,44.3,44.37,44.3,44.34,26544.0,41.8699,41.9361,41.8699,41.9077,26544.0
2022-12-22 09:50:00,44.35,44.54,44.35,44.51,33654.0,41.9171,42.0967,41.9171,42.0684,33654.0
2022-12-22 09:55:00,44.52,44.56,44.46,44.48,31622.0,42.0778,42.1156,42.0211,42.04,31622.0
2022-12-22 10:00:00,44.46,44.52,44.4,44.44,90662.0,42.0211,42.0778,41.9644,42.0022,90662.0
2022-12-22 10:05:00,44.44,44.51,44.42,44.47,46194.0,42.0022,42.0684,41.9833,42.0306,46194.0
2022-12-22 10:10:00,44.48,44.59,44.47,44.57,48859.0,42.04,42.144,42.0306,42.1251,48859.0
2022-12-22 10:15:00,44.58,44.58,44.46,44.54,46437.0,42.1345,42.1345,42.0211,42.0967,46437.0
2022-12-22 10:20:00,44.53,44.57,44.49,44.55,22605.0,42.0873,42.1251,42.0495,42.1062,22605.0
2022-12-22 10:25:00,44.54,44.6,44.53,44.54,24004.0,42.0967,42.1534,42.0873,42.0967,24004.0
2022-12-22 10:30:00,44.54,44.59,44.5,44.54,39448.0,42.0967,42.144,42.0589,42.0967,39448.0
2022-12-22 10:35:00,44.54,44.55,44.49,44.51,35759.0,42.0967,42.1062,42.0495,42.0684,35759.0
2022-12-22 10:40:00,44.52,44.6,44.51,44.54,19122.0,42.0778,42.1534,42.0684,42.0967,19122.0
2022-12-22 10:45:00,44.55,44.61,44.55,44.61,24249.0,42.1062,42.1629,42.1062,42.1629,24249.0
2022-12-22 10:50:00,44.61,44.65,44.57,44.58,27473.0,42.1629,42.2007,42.1251,42.1345,27473.0
2022-12-22 10:55:00,44.57,44.57,44.53,44.55,20219.0,42.1251,42.1251,42.0873,42.1062,20219.0
2022-12-22 11:00:00,44.55,44.59,44.51,44.58,21683.0,42.1062,42.144,42.0684,42.1345,21683.0
2022-12-22 11:05:00,44.57,44.58,44.53,44.56,33163.0,42.1251,42.1345,42.0873,42.1156,33163.0
2022-12-22 11:10:00,44.55,44.56,44.49,44.56,21998.0,42.1062,42.1156,42.0495,42.1156,21998.0
2022-12-22 11:15:00,44.56,44.62,44.56,44.59,15415.0,42.1156,42.1723,42.1156,42.144,15415.0
2022-12-22 11:20:00,44.59,44.63,44.58,44.61,21446.0,42.144,42.1818,42.1345,42.1629,21446.0
2022-12-22 11:25:00,44.61,44.64,44.6,44.61,17992.0,42.1629,42.1912,42.1534,42.1629,17992.0
2022-12-22 11:30:00,44.61,44.66,44.6,44.65,16558.0,42.1629,42.2101,42.1534,42.2007,16558.0
2022-12-22 11:35:00,44.65,44.67,44.61,44.61,17152.0,42.2007,42.2196,42.1629,42.1629,17152.0
2022-12-22 11:40:00,44.62,44.67,44.6,44.67,20184.0,42.1723,42.2196,42.1534,42.2196,20184.0
2022-12-22 11:45:00,44.66,44.68,44.62,44.66,14724.0,42.2101,42.229,42.1723,42.2101,14724.0
2022-12-22 11:50:00,44.66,44.7,44.64,44.66,34608.0,42.2101,42.2479,42.1912,42.2101,34608.0
2022-12-22 11:55:00,44.66,44.71,44.65,44.71,29212.0,42.2101,42.2574,42.2007,42.2574,29212.0
2022-12-22 12:00:00,44.71,44.73,44.69,44.71,28633.0,42.2574,42.2763,42.2385,42.2574,28633.0
2022-12-22 12:05:00,44.71,44.72,44.68,44.71,23106.0,42.2574,42.2669,42.229,42.2574,23106.0
2022-12-22 12:10:00,44.72,44.75,44.69,44.74,23432.0,42.2669,42.2952,42.2385,42.2858,23432.0
2022-12-22 12:15:00,44.73,44.77,44.72,44.73,26303.0,42.2763,42.3141,42.2669,42.2763,26303.0
2022-12-22 12:20:00,44.73,44.73,44.61,44.66,36085.0,42.2763,42.2763,42.1629,42.2101,36085.0
2022-12-22 12:25:00,44.66,44.68,44.63,44.64,18310.0,42.2101,42.229,42.1818,42.1912,18310.0
2022-12-22 12:30:00,44.64,44.67,44.61,44.62,19635.0,42.1912,42.2196,42.1629,42.1723,19635.0
2022-12-22 12:35:00,44.62,44.69,44.62,44.67,21392.0,42.1723,42.2385,42.1723,42.2196,21392.0
2022-12-22 12:40:00,44.68,44.7,44.64,44.7,21921.0,42.229,42.2479,42.1912,42.2479,21921.0
2022-12-22 12:45:00,44.7,44.75,44.69,44.72,30535.0,42.2479,42.2952,42.2385,42.2669,30535.0
2022-12-22 12:50:00,44.73,44.77,44.72,44.77,22462.0,42.2763,42.3141,42.2669,42.3141,22462.0
2022-12-22 12:55:00,44.77,44.8,44.75,44.79,24305.0,42.3141,42.3425,42.2952,42.333,24305.0
2022-12-22 13:00:00,44.78,44.79,44.71,44.73,24055.0,42.3236,42.333,42.2574,42.2763,24055.0
2022-12-22 13:05:00,44.72,44.74,44.7,44.74,20128.0,42.2669,42.2858,42.2479,42.2858,20128.0
2022-12-22 13:10:00,44.74,44.78,44.73,44.78,20103.0,42.2858,42.3236,42.2763,42.3236,20103.0
2022-12-22 13:15:00,44.77,44.78,44.7,44.7,20020.0,42.3141,42.3236,42.2479,42.2479,20020.0
2022-12-22 13:20:00,44.7,44.7,44.67,44.68,19896.0,42.2479,42.2479,42.2196,42.229,19896.0
2022-12-22 13:25:00,44.69,44.71,44.67,44.69,26207.0,42.2385,42.2574,42.2196,42.2385,26207.0
2022-12-22 13:30:00,44.69,44.7,44.63,44.65,28760.0,42.2385,42.2479,42.1818,42.2007,28760.0
2022-12-22 13:35:00,44.65,44.73,44.64,44.7,23097.0,42.2007,42.2763,42.1912,42.2479,23097.0
2022-12-22 13:40:00,44.73,44.73,44.69,44.71,19675.0,42.2763,42.2763,42.2385,42.2574,19675.0
2022-12-22 13:45:00,44.7,44.72,44.65,44.67,18802.0,42.2479,42.2669,42.2007,42.2196,18802.0
2022-12-22 13:50:00,44.68,44.69,44.65,44.66,20850.0,42.229,42.2385,42.2007,42.2101,20850.0
2022-12-22 13:55:00,44.65,44.7,44.65,44.67,26204.0,42.2007,42.2479,42.2007,42.2196,26204.0
2022-12-22 14:00:00,44.67,44.72,44.66,44.68,34226.0,42.2196,42.2669,42.2101,42.229,34226.0
2022-12-22 14:05:00,44.69,44.72,44.67,44.69,31181.0,42.2385,42.2669,42.2196,42.2385,31181.0
2022-12-22 14:10:00,44.69,44.76,44.69,44.76,28698.0,42.2385,42.3047,42.2385,42.3047,28698.0
2022-12-22 14:15:00,44.75,44.76,44.73,44.75,40944.0,42.2952,42.3047,42.2763,42.2952,40944.0
2022-12-22 14:20:00,44.75,44.85,44.74,44.84,61973.0,42.2952,42.3897,42.2858,42.3803,61973.0
2022-12-22 14:25:00,44.84,44.9,44.82,44.9,45693.0,42.3803,42.437,42.3614,42.437,45693.0
2022-12-22 14:30:00,44.9,44.96,44.88,44.95,38236.0,42.437,42.4937,42.4181,42.4842,38236.0
2022-12-22 14:35:00,44.95,44.95,44.88,44.91,29836.0,42.4842,42.4842,42.4181,42.4464,29836.0
2022-12-22 14:40:00,44.91,44.93,44.88,44.9,30429.0,42.4464,42.4653,42.4181,42.437,30429.0
2022-12-22 14:45:00,44.9,44.96,44.9,44.95,37028.0,42.437,42.4937,42.437,42.4842,37028.0
2022-12-22 14:50:00,44.96,44.99,44.94,44.97,26364.0,42.4937,42.522,42.4748,42.5031,26364.0
2022-12-22 14:55:00,44.97,45.08,44.97,45.07,50877.0,42.5031,42.6071,42.5031,42.5977,50877.0
2022-12-22 15:00:00,45.08,45.1,45.03,45.04,39515.0,42.6071,42.626,42.5598,42.5693,39515.0
2022-12-22 15:05:00,45.04,45.12,45.01,45.11,37865.0,42.5693,42.6449,42.5409,42.6355,37865.0
2022-12-22 15:10:00,45.1,45.11,45.06,45.09,38932.0,42.626,42.6355,42.5882,42.6166,38932.0
2022-12-22 15:15:00,45.08,45.14,45.08,45.13,43132.0,42.6071,42.6638,42.6071,42.6544,43132.0
2022-12-22 15:20:00,45.14,45.21,45.12,45.21,31373.0,42.6638,42.73,42.6449,42.73,31373.0
2022-12-22 15:25:00,45.21,45.24,45.19,45.23,42921.0,42.73,42.7583,42.7111,42.7489,42921.0
2022-12-22 15:30:00,45.24,45.26,45.17,45.19,116337.0,42.7583,42.7772,42.6922,42.7111,116337.0
2022-12-22 15:35:00,45.19,45.21,45.16,45.19,69587.0,42.7111,42.73,42.6827,42.7111,69587.0
2022-12-22 15:40:00,45.18,45.19,45.12,45.12,67856.0,42.7016,42.7111,42.6449,42.6449,67856.0
2022-12-22 15:45:00,45.12,45.15,45.08,45.15,96034.0,42.6449,42.6733,42.6071,42.6733,96034.0
2022-12-22 15:50:00,45.14,45.23,45.14,45.22,130889.0,42.6638,42.7489,42.6638,42.7394,130889.0
2022-12-22 15:55:00,45.21,45.26,45.19,45.24,342654.0,42.73,42.7772,42.7111,42.7583,342654.0
2022-12-23 09:30:00,45.25,45.44,45.25,45.42,75841.0,42.7678,42.9474,42.7678,42.9285,75841.0
2022-12-23 09:35:00,45.43,45.43,45.32,45.39,49156.0,42.9379,42.9379,42.8339,42.9001,49156.0
2022-12-23 09:40:00,45.39,45.57,45.37,45.53,59072.0,42.9001,43.0702,42.8812,43.0324,59072.0
2022-12-23 09:45:00,45.53,45.55,45.45,45.46,48514.0,43.0324,43.0513,42.9568,42.9663,48514.0
2022-12-23 09:50:00,45.46,45.51,45.41,45.5,26484.0,42.9663,43.0135,42.919,43.0041,26484.0
2022-12-23 09:55:00,45.5,45.5,45.43,45.45,15390.0,43.0041,43.0041,42.9379,42.9568,15390.0
2022-12-23 10:00:00,45.46,45.57,45.42,45.52,42464.0,42.9663,43.0702,42.9285,43.023,42464.0
2022-12-23 10:05:00,45.52,45.55,45.45,45.51,43206.0,43.023,43.0513,42.9568,43.0135,43206.0
2022-12-23 10:10:00,45.51,45.6,45.48,45.57,39597.0,43.0135,43.0986,42.9852,43.0702,39597.0
2022-12-23 10:15:00,45.57,45.67,45.56,45.65,39210.0,43.0702,43.1647,43.0608,43.1458,39210.0
2022-12-23 10:20:00,45.66,45.66,45.56,45.59,35896.0,43.1553,43.1553,43.0608,43.0891,35896.0
2022-12-23 10:25:00,45.58,45.6,45.52,45.56,50472.0,43.0797,43.0986,43.023,43.0608,50472.0
2022-12-23 10:30:00,45.56,45.64,45.55,45.64,31597.0,43.0608,43.1364,43.0513,43.1364,31597.0
2022-12-23 10:35:00,45.64,45.66,45.58,45.66,26588.0,43.1364,43.1553,43.0797,43.1553,26588.0
2022-12-23 10:40:00,45.65,45.67,45.62,45.64,41654.0,43.1458,43.1647,43.1175,43.1364,41654.0
2022-12-23 10:45:00,45.64,45.65,45.57,45.59,52049.0,43.1364,43.1458,43.0702,43.0891,52049.0
2022-12-23 10:50:00,45.58,45.62,45.58,45.6,28669.0,43.0797,43.1175,43.0797,43.0986,28669.0
2022-12-23 10:55:00,45.61,45.7,45.59,45.7,30868.0,43.108,43.1931,43.0891,43.1931,30868.0
2022-12-23 11:00:00,45.69,45.77,45.58,45.58,36368.0,43.1836,43.2593,43.0797,43.0797,36368.0
2022-12-23 11:05:00,45.59,45.66,45.59,45.66,27207.0,43.0891,43.1553,43.0891,43.1553,27207.0
2022-12-23 11:10:00,45.66,45.74,45.66,45.72,35427.0,43.1553,43.2309,43.1553,43.212,35427.0
2022-12-23 11:15:00,45.72,45.78,45.7,45.72,30510.0,43.212,43.2687,43.1931,43.212,30510.0
2022-12-23 11:20:00,45.73,45.75,45.69,45.7,28985.0,43.2214,43.2404,43.1836,43.1931,28985.0
2022-12-23 11:25:00,45.71,45.73,45.69,45.73,27127.0,43.2025,43.2214,43.1836,43.2214,27127.0
2022-12-23 11:30:00,45.73,45.78,45.69,45.7,16317.0,43.2214,43.2687,43.1836,43.1931,16317.0
2022-12-23 11:35:00,45.7,45.79,45.69,45.79,15114.0,43.1931,43.2782,43.1836,43.2782,15114.0
2022-12-23 11:40:00,45.79,45.85,45.78,45.83,33951.0,43.2782,43.3349,43.2687,43.316,33951.0
2022-12-23 11:45:00,45.83,45.85,45.74,45.84,20685.0,43.316,43.3349,43.2309,43.3254,20685.0
2022-12-23 11:50:00,45.84,45.89,45.79,45.8,36674.0,43.3254,43.3727,43.2782,43.2876,36674.0
2022-12-23 11:55:00,45.8,45.88,45.77,45.88,28713.0,43.2876,43.3632,43.2593,43.3632,28713.0
2022-12-23 12:00:00,45.88,45.92,45.86,45.88,25332.0,43.3632,43.401,43.3443,43.3632,25332.0
2022-12-23 12:05:00,45.87,45.99,45.86,45.98,46785.0,43.3538,43.4672,43.3443,43.4577,46785.0
2022-12-23 12:10:00,45.98,46.0,45.85,45.89,48023.0,43.4577,43.4766,43.3349,43.3727,48023.0
2022-12-23 12:15:00,45.89,45.99,45.88,45.98,25293.0,43.3727,43.4672,43.3632,43.4577,25293.0
2022-12-23 12:20:00,45.98,46.02,45.96,46.01,115621.0,43.4577,43.4955,43.4388,43.4861,115621.0
2022-12-23 12:25:00,46.01,46.02,45.97,46.0,55509.0,43.4861,43.4955,43.4483,43.4766,55509.0
2022-12-23 12:30:00,46.0,46.06,45.99,46.06,23332.0,43.4766,43.5333,43.4672,43.5333,23332.0
2022-12-23 12:35:00,46.05,46.07,45.99,46.01,47361.0,43.5239,43.5428,43.4672,43.4861,47361.0
2022-12-23 12:40:00,46.01,46.06,45.99,46.0,88989.0,43.4861,43.5333,43.4672,43.4766,88989.0
2022-12-23 12:45:00,46.0,46.03,45.98,46.01,66173.0,43.4766,43.505,43.4577,43.4861,66173.0
2022-12-23 12:50:00,46.01,46.03,45.99,46.01,19894.0,43.4861,43.505,43.4672,43.4861,19894.0
2022-12-23 12:55:00,46.01,46.03,45.99,46.0,23635.0,43.4861,43.505,43.4672,43.4766,23635.0
2022-12-23 13:00:00,46.0,46.03,45.8,45.81,35342.0,43.4766,43.505,43.2876,43.2971,35342.0
2022-12-23 13:05:00,45.82,45.85,45.8,45.82,22300.0,43.3065,43.3349,43.2876,43.3065,22300.0
2022-12-23 13:10:00,45.82,45.89,45.82,45.89,24130.0,43.3065,43.3727,43.3065,43.3727,24130.0
2022-12-23 13:15:00,45.89,45.91,45.87,45.89,12953.0,43.3727,43.3916,43.3538,43.3727,12953.0
2022-12-23 13:20:00,45.9,45.9,45.84,45.85,18144.0,43.3821,43.3821,43.3254,43.3349,18144.0
2022-12-23 13:25:00,45.85,45.87,45.85,45.87,14799.0,43.3349,43.3538,43.3349,43.3538,14799.0
2022-12-23 13:30:00,45.88,45.89,45.84,45.86,11301.0,43.3632,43.3727,43.3254,43.3443,11301.0
2022-12-23 13:35:00,45.85,45.87,45.84,45.85,27653.0,43.3349,43.3538,43.3254,43.3349,27653.0
2022-12-23 13:40:00,45.85,45.87,45.75,45.75,64374.0,43.3349,43.3538,43.2404,43.2404,64374.0
2022-12-23 13:45:00,45.75,45.77,45.69,45.77,84620.0,43.2404,43.2593,43.1836,43.2593,84620.0
2022-12-23 13:50:00,45.77,45.82,45.73,45.82,46897.0,43.2593,43.3065,43.2214,43.3065,46897.0
2022-12-23 13:55:00,45.82,45.83,45.8,45.82,16242.0,43.3065,43.316,43.2876,43.3065,16242.0
2022-12-23 14:00:00,45.83,45.84,45.74,45.74,49180.0,43.316,43.3254,43.2309,43.2309,49180.0
2022-12-23 14:05:00,45.74,45.78,45.73,45.77,29990.0,43.2309,43.2687,43.2214,43.2593,29990.0
2022-12-23 14:10:00,45.76,45.78,45.75,45.77,22135.0,43.2498,43.2687,43.2404,43.2593,22135.0
2022-12-23 14:15:00,45.76,45.82,45.75,45.81,27152.0,43.2498,43.3065,43.2404,43.2971,27152.0
2022-12-23 14:20:00,45.81,45.81,45.76,45.81,20769.0,43.2971,43.2971,43.2498,43.2971,20769.0
2022-12-23 14:25:00,45.8,45.84,45.76,45.76,37712.0,43.2876,43.3254,43.2498,43.2498,37712.0
2022-12-23 14:30:00,45.76,45.79,45.76,45.78,18491.0,43.2498,43.2782,43.2498,43.2687,18491.0
2022-12-23 14:35:00,45.77,45.8,45.75,45.8,14606.0,43.2593,43.2876,43.2404,43.2876,14606.0
2022-12-23 14:40:00,45.8,45.82,45.79,45.82,19822.0,43.2876,43.3065,43.2782,43.3065,19822.0
2022-12-23 14:45:00,45.82,45.83,45.79,45.8,27924.0,43.3065,43.316,43.2782,43.2876,27924.0
2022-12-23 14:50:00,45.8,45.86,45.8,45.86,15851.0,43.2876,43.3443,43.2876,43.3443,15851.0
2022-12-23 14:55:00,45.86,45.87,45.8,45.86,58180.0,43.3443,43.3538,43.2876,43.3443,58180.0
2022-12-23 15:00:00,45.87,45.9,45.85,45.85,23735.0,43.3538,43.3821,43.3349,43.3349,23735.0
2022-12-23 15:05:00,45.85,45.87,45.84,45.87,19352.0,43.3349,43.3538,43.3254,43.3538,19352.0
2022-12-23 15:10:00,45.87,45.9,45.85,45.88,28310.0,43.3538,43.3821,43.3349,43.3632,28310.0
2022-12-23 15:15:00,45.88,45.9,45.85,45.88,25924.0,43.3632,43.3821,43.3349,43.3632,25924.0
2022-12-23 15:20:00,45.88,45.89,45.84,45.85,40389.0,43.3632,43.3727,43.3254,43.3349,40389.0
2022-12-23 15:25:00,45.84,45.86,45.84,45.86,36114.0,43.3254,43.3443,43.3254,43.3443,36114.0
2022-12-23 15:30:00,45.86,45.86,45.74,45.76,66594.0,43.3443,43.3443,43.2309,43.2498,66594.0
2022-12-23 15:35:00,45.76,45.77,45.69,45.72,36493.0,43.2498,43.2593,43.1836,43.212,36493.0
2022-12-23 15:40:00,45.71,45.77,45.7,45.77,58770.0,43.2025,43.2593,43.1931,43.2593,58770.0
2022-12-23 15:45:00,45.76,45.83,45.76,45.81,60725.0,43.2498,43.316,43.2498,43.2971,60725.0
2022-12-23 15:50:00,45.81,45.85,45.8,45.84,94735.0,43.2971,43.3349,43.2876,43.3254,94735.0
2022-12-23 15:55:00,45.84,45.89,45.82,45.89,285225.0,43.3254,43.3727,43.3065,43.3727,285225.0
2022-12-27 09:30:00,45.92,46.08,45.9,46.08,55591.0,43.401,43.5522,43.3821,43.5522,55591.0
2022-12-27 09:35:00,46.06,46.06,45.95,46.04,22947.0,43.5333,43.5333,43.4294,43.5144,22947.0
2022-12-27 09:40:00,46.05,46.07,45.99,46.07,24942.0,43.5239,43.5428,43.4672,43.5428,24942.0
2022-12-27 09:45:00,46.07,46.09,46.01,46.08,57902.0,43.5428,43.5617,43.4861,43.5522,57902.0
2022-12-27 09:50:00,46.06,46.1,46.03,46.05,37160.0,43.5333,43.5712,43.505,43.5239,37160.0
2022-12-27 09:55:00,46.04,46.04,45.94,45.98,28135.0,43.5144,43.5144,43.4199,43.4577,28135.0
2022-12-27 10:00:00,45.96,45.96,45.83,45.86,18783.0,43.4388,43.4388,43.316,43.3443,18783.0
2022-12-27 10:05:00,45.86,45.88,45.84,45.86,16257.0,43.3443,43.3632,43.3254,43.3443,16257.0
2022-12-27 10:10:00,45.87,45.96,45.86,45.96,15541.0,43.3538,43.4388,43.3443,43.4388,15541.0
2022-12-27 10:15:00,45.96,45.99,45.92,45.98,20253.0,43.4388,43.4672,43.401,43.4577,20253.0
2022-12-27 10:20:00,45.98,46.04,45.95,46.01,25645.0,43.4577,43.5144,43.4294,43.4861,25645.0
2022-12-27 10:25:00,46.01,46.05,45.95,45.98,31445.0,43.4861,43.5239,43.4294,43.4577,31445.0
2022-12-27 10:30:00,45.98,46.04,45.98,46.02,35773.0,43.4577,43.5144,43.4577,43.4955,35773.0
2022-12-27 10:35:00,46.01,46.01,45.96,46.0,30925.0,43.4861,43.4861,43.4388,43.4766,30925.0
2022-12-27 10:40:00,45.99,45.99,45.94,45.96,10827.0,43.4672,43.4672,43.4199,43.4388,10827.0
2022-12-27 10:45:00,45.96,46.02,45.95,46.01,16738.0,43.4388,43.4955,43.4294,43.4861,16738.0
2022-12-27 10:50:00,46.0,46.01,45.94,45.94,13806.0,43.4766,43.4861,43.4199,43.4199,13806.0
2022-12-27 10:55:00,45.93,45.94,45.84,45.86,35717.0,43.4105,43.4199,43.3254,43.3443,35717.0
2022-12-27 11:00:00,45.86,45.93,45.84,45.93,22040.0,43.3443,43.4105,43.3254,43.4105,22040.0
2022-12-27 11:05:00,45.93,45.93,45.88,45.91,12269.0,43.4105,43.4105,43.3632,43.3916,12269.0
2022-12-27 11:10:00,45.91,45.96,45.9,45.95,13887.0,43.3916,43.4388,43.3821,43.4294,13887.0
2022-12-27 11:15:00,45.96,45.98,45.92,45.93,16992.0,43.4388,43.4577,43.401,43.4105,16992.0
2022-12-27 11:20:00,45.93,46.0,45.92,46.0,13499.0,43.4105,43.4766,43.401,43.4766,13499.0
2022-12-27 11:25:00,45.99,46.07,45.98,46.07,21563.0,43.4672,43.5428,43.4577,43.5428,21563.0
2022-12-27 11:30:00,46.06,46.08,46.02,46.03,19380.0,43.5333,43.5522,43.4955,43.505,19380.0
2022-12-27 11:35:00,46.03,46.1,46.02,46.09,17812.0,43.505,43.5712,43.4955,43.5617,17812.0
2022-12-27 11:40:00,46.09,46.1,46.05,46.07,34302.0,43.5617,43.5712,43.5239,43.5428,34302.0
2022-12-27 11:45:00,46.08,46.11,46.06,46.11,18847.0,43.5522,43.5806,43.5333,43.5806,18847.0
2022-12-27 11:50:00,46.11,46.11,46.06,46.07,18433.0,43.5806,43.5806,43.5333,43.5428,18433.0
2022-12-27 11:55:00,46.07,46.17,46.07,46.16,17843.0,43.5428,43.6373,43.5428,43.6279,17843.0
2022-12-27 12:00:00,46.16,46.19,46.16,46.18,22196.0,43.6279,43.6562,43.6279,43.6468,22196.0
2022-12-27 12:05:00,46.18,46.18,46.14,46.15,22451.0,43.6468,43.6468,43.609,43.6184,22451.0
2022-12-27 12:10:00,46.16,46.22,46.15,46.21,30951.0,43.6279,43.6846,43.6184,43.6751,30951.0
2022-12-27 12:15:00,46.21,46.22,46.15,46.15,15648.0,43.6751,43.6846,43.6184,43.6184,15648.0
2022-12-27 12:20:00,46.15,46.19,46.15,46.16,18405.0,43.6184,43.6562,43.6184,43.6279,18405.0
2022-12-27 12:25:00,46.16,46.19,46.15,46.18,12032.0,43.6279,43.6562,43.6184,43.6468,12032.0
2022-12-27 12:30:00,46.17,46.2,46.17,46.2,7580.0,43.6373,43.6657,43.6373,43.6657,7580.0
2022-12-27 12:35:00,46.2,46.25,46.19,46.25,31177.0,43.6657,43.7129,43.6562,43.7129,31177.0
2022-12-27 12:40:00,46.25,46.29,46.19,46.29,56780.0,43.7129,43.7507,43.6562,43.7507,56780.0
2022-12-27 12:45:00,46.28,46.36,46.28,46.33,155018.0,43.7413,43.8169,43.7413,43.7885,155018.0
2022-12-27 12:50:00,46.32,46.32,46.2,46.21,15990.0,43.7791,43.7791,43.6657,43.6751,15990.0
2022-12-27 12:55:00,46.2,46.25,46.19,46.22,29699.0,43.6657,43.7129,43.6562,43.6846,29699.0
2022-12-27 13:00:00,46.21,46.25,46.21,46.25,19360.0,43.6751,43.7129,43.6751,43.7129,19360.0
2022-12-27 13:05:00,46.25,46.26,46.22,46.24,19264.0,43.7129,43.7224,43.6846,43.7035,19264.0
2022-12-27 13:10:00,46.25,46.25,46.2,46.23,28664.0,43.7129,43.7129,43.6657,43.694,28664.0
2022-12-27 13:15:00,46.23,46.24,46.17,46.19,21088.0,43.694,43.7035,43.6373,43.6562,21088.0
2022-12-27 13:20:00,46.19,46.21,46.14,46.16,16095.0,43.6562,43.6751,43.609,43.6279,16095.0
2022-12-27 13:25:00,46.17,46.23,46.16,46.2,33650.0,43.6373,43.694,43.6279,43.6657,33650.0
2022-12-27 13:30:00,46.21,46.21,46.17,46.2,26641.0,43.6751,43.6751,43.6373,43.6657,26641.0
2022-12-27 13:35:00,46.2,46.22,46.18,46.21,20330.0,43.6657,43.6846,43.6468,43.6751,20330.0
2022-12-27 13:40:00,46.22,46.23,46.19,46.21,20031.0,43.6846,43.694,43.6562,43.6751,20031.0
2022-12-27 13:45:00,46.22,46.24,46.19,46.19,24748.0,43.6846,43.7035,43.6562,43.6562,24748.0
2022-12-27 13:50:00,46.2,46.22,46.18,46.19,43872.0,43.6657,43.6846,43.6468,43.6562,43872.0
2022-12-27 13:55:00,46.19,46.19,46.1,46.11,29092.0,43.6562,43.6562,43.5712,43.5806,29092.0
2022-12-27 14:00:00,46.1,46.12,46.04,46.04,25323.0,43.5712,43.5901,43.5144,43.5144,25323.0
2022-12-27 14:05:00,46.04,46.07,46.01,46.02,21921.0,43.5144,43.5428,43.4861,43.4955,21921.0
2022-12-27 14:10:00,46.03,46.03,45.97,45.97,17184.0,43.505,43.505,43.4483,43.4483,17184.0
2022-12-27 14:15:00,45.97,45.99,45.94,45.95,24103.0,43.4483,43.4672,43.4199,43.4294,24103.0
2022-12-27 14:20:00,45.94,46.01,45.94,46.01,18923.0,43.4199,43.4861,43.4199,43.4861,18923.0
2022-12-27 14:25:00,46.01,46.01,45.94,45.98,20867.0,43.4861,43.4861,43.4199,43.4577,20867.0
2022-12-27 14:30:00,45.98,46.0,45.97,45.98,28822.0,43.4577,43.4766,43.4483,43.4577,28822.0
2022-12-27 14:35:00,45.98,46.0,45.94,45.97,21619.0,43.4577,43.4766,43.4199,43.4483,21619.0
2022-12-27 14:40:00,45.98,46.02,45.97,46.02,29470.0,43.4577,43.4955,43.4483,43.4955,29470.0
2022-12-27 14:45:00,46.02,46.04,45.98,46.01,36895.0,43.4955,43.5144,43.4577,43.4861,36895.0
2022-12-27 14:50:00,46.02,46.04,46.0,46.02,27649.0,43.4955,43.5144,43.4766,43.4955,27649.0
2022-12-27 14:55:00,46.02,46.04,46.01,46.03,28035.0,43.4955,43.5144,43.4861,43.505,28035.0
2022-12-27 15:00:00,46.03,46.05,45.95,45.96,34675.0,43.505,43.5239,43.4294,43.4388,34675.0
2022-12-27 15:05:00,45.97,46.02,45.97,46.0,25780.0,43.4483,43.4955,43.4483,43.4766,25780.0
2022-12-27 15:10:00,45.99,46.0,45.94,45.97,24127.0,43.4672,43.4766,43.4199,43.4483,24127.0
2022-12-27 15:15:00,45.97,46.0,45.97,45.98,24750.0,43.4483,43.4766,43.4483,43.4577,24750.0
2022-12-27 15:20:00,45.98,45.99,45.94,45.99,34298.0,43.4577,43.4672,43.4199,43.4672,34298.0
2022-12-27 15:25:00,45.98,45.99,45.96,45.97,36735.0,43.4577,43.4672,43.4388,43.4483,36735.0
2022-12-27 15:30:00,45.97,46.01,45.96,46.01,72268.0,43.4483,43.4861,43.4388,43.4861,72268.0
2022-12-27 15:35:00,46.01,46.04,45.99,46.04,67791.0,43.4861,43.5144,43.4672,43.5144,67791.0
2022-12-27 15:40:00,46.04,46.07,46.02,46.05,92038.0,43.5144,43.5428,43.4955,43.5239,92038.0
2022-12-27 15:45:00,46.05,46.05,45.98,46.01,100439.0,43.5239,43.5239,43.4577,43.4861,100439.0
2022-12-27 15:50:00,46.0,46.0,45.89,45.91,177200.0,43.4766,43.4766,43.3727,43.3916,177200.0
2022-12-27 15:55:00,45.91,45.98,45.91,45.95,350786.0,43.3916,43.4577,43.3916,43.4294,350786.0
2022-12-28 09:30:00,45.94,45.96,45.75,45.8,106296.0,43.4199,43.4388,43.2404,43.2876,106296.0
2022-12-28 09:35:00,45.82,46.0,45.8,45.99,38698.0,43.3065,43.4766,43.2876,43.4672,38698.0
2022-12-28 09:40:00,45.99,46.07,45.94,46.03,28579.0,43.4672,43.5428,43.4199,43.505,28579.0
2022-12-28 09:45:00,46.02,46.16,46.01,46.06,48361.0,43.4955,43.6279,43.4861,43.5333,48361.0
2022-12-28 09:50:00,46.07,46.07,45.83,45.9,40510.0,43.5428,43.5428,43.316,43.3821,40510.0
2022-12-28 09:55:00,45.9,45.98,45.88,45.91,18032.0,43.3821,43.4577,43.3632,43.3916,18032.0
2022-12-28 10:00:00,45.91,45.91,45.78,45.8,32150.0,43.3916,43.3916,43.2687,43.2876,32150.0
2022-12-28 10:05:00,45.8,45.8,45.64,45.66,33738.0,43.2876,43.2876,43.1364,43.1553,33738.0
2022-12-28 10:10:00,45.68,45.81,45.66,45.8,19134.0,43.1742,43.2971,43.1553,43.2876,19134.0
2022-12-28 10:15:00,45.8,45.82,45.71,45.75,19862.0,43.2876,43.3065,43.2025,43.2404,19862.0
2022-12-28 10:20:00,45.74,45.77,45.67,45.68,20059.0,43.2309,43.2593,43.1647,43.1742,20059.0
2022-12-28 10:25:00,45.67,45.67,45.53,45.53,26292.0,43.1647,43.1647,43.0324,43.0324,26292.0
2022-12-28 10:30:00,45.52,45.56,45.49,45.52,22436.0,43.023,43.0608,42.9946,43.023,22436.0
2022-12-28 10:35:00,45.52,45.53,45.44,45.51,89166.0,43.023,43.0324,42.9474,43.0135,89166.0
2022-12-28 10:40:00,45.52,45.53,45.39,45.41,20475.0,43.023,43.0324,42.9001,42.919,20475.0
2022-12-28 10:45:00,45.41,45.52,45.4,45.51,29185.0,42.919,43.023,42.9096,43.0135,29185.0
2022-12-28 10:50:00,45.51,45.51,45.39,45.45,58730.0,43.0135,43.0135,42.9001,42.9568,58730.0
2022-12-28 10:55:00,45.45,45.49,45.38,45.4,28670.0,42.9568,42.9946,42.8906,42.9096,28670.0
2022-12-28 11:00:00,45.41,45.45,45.38,45.39,19081.0,42.919,42.9568,42.8906,42.9001,19081.0
2022-12-28 11:05:00,45.39,45.4,45.31,45.33,26464.0,42.9001,42.9096,42.8245,42.8434,26464.0
2022-12-28 11:10:00,45.32,45.4,45.31,45.36,31980.0,42.8339,42.9096,42.8245,42.8717,31980.0
2022-12-28 11:15:00,45.36,45.39,45.35,45.37,24121.0,42.8717,42.9001,42.8623,42.8812,24121.0
2022-12-28 11:20:00,45.37,45.39,45.33,45.36,27880.0,42.8812,42.9001,42.8434,42.8717,27880.0
2022-12-28 11:25:00,45.36,45.36,45.28,45.29,16276.0,42.8717,42.8717,42.7961,42.8056,16276.0
2022-12-28 11:30:00,45.3,45.32,45.26,45.27,18473.0,42.815,42.8339,42.7772,42.7867,18473.0
2022-12-28 11:35:00,45.27,45.31,45.24,45.3,23529.0,42.7867,42.8245,42.7583,42.815,23529.0
2022-12-28 11:40:00,45.3,45.34,45.28,45.33,27329.0,42.815,42.8528,42.7961,42.8434,27329.0
2022-12-28 11:45:00,45.33,45.37,45.32,45.33,21152.0,42.8434,42.8812,42.8339,42.8434,21152.0
2022-12-28 11:50:00,45.33,45.39,45.32,45.36,20100.0,42.8434,42.9001,42.8339,42.8717,20100.0
2022-12-28 11:55:00,45.36,45.38,45.34,45.36,28935.0,42.8717,42.8906,42.8528,42.8717,28935.0
2022-12-28 12:00:00,45.36,45.36,45.32,45.34,23668.0,42.8717,42.8717,42.8339,42.8528,23668.0
2022-12-28 12:05:00,45.33,45.4,45.31,45.39,27812.0,42.8434,42.9096,42.8245,42.9001,27812.0
2022-12-28 12:10:00,45.39,45.39,45.32,45.34,22574.0,42.9001,42.9001,42.8339,42.8528,22574.0
2022-12-28 12:15:00,45.34,45.34,45.3,45.32,38676.0,42.8528,42.8528,42.815,42.8339,38676.0
2022-12-28 12:20:00,45.32,45.35,45.28,45.3,29305.0,42.8339,42.8623,42.7961,42.815,29305.0
2022-12-28 12:25:00,45.3,45.32,45.28,45.31,21833.0,42.815,42.8339,42.7961,42.8245,21833.0
2022-12-28 12:30:00,45.32,45.36,45.3,45.31,12736.0,42.8339,42.8717,42.815,42.8245,12736.0
2022-12-28 12:35:00,45.31,45.34,45.25,45.26,30448.0,42.8245,42.8528,42.7678,42.7772,30448.0
2022-12-28 12:40:00,45.26,45.26,45.22,45.24,21106.0,42.7772,42.7772,42.7394,42.7583,21106.0
2022-12-28 12:45:00,45.24,45.31,45.24,45.3,12244.0,42.7583,42.8245,42.7583,42.815,12244.0
2022-12-28 12:50:00,45.3,45.31,45.25,45.26,11272.0,42.815,42.8245,42.7678,42.7772,11272.0
2022-12-28 12:55:00,45.26,45.28,45.24,45.26,25464.0,42.7772,42.7961,42.7583,42.7772,25464.0
2022-12-28 13:00:00,45.26,45.31,45.25,45.28,21464.0,42.7772,42.8245,42.7678,42.7961,21464.0
2022-12-28 13:05:00,45.28,45.31,45.26,45.3,17241.0,42.7961,42.8245,42.7772,42.815,17241.0
2022-12-28 13:10:00,45.3,45.33,45.25,45.25,20377.0,42.815,42.8434,42.7678,42.7678,20377.0
2022-12-28 13:15:00,45.25,45.28,45.22,45.26,31154.0,42.7678,42.7961,42.7394,42.7772,31154.0
2022-12-28 13:20:00,45.26,45.27,45.19,45.19,28119.0,42.7772,42.7867,42.7111,42.7111,28119.0
2022-12-28 13:25:00,45.19,45.23,45.19,45.2,19005.0,42.7111,42.7489,42.7111,42.7205,19005.0
2022-12-28 13:30:00,45.21,45.24,45.19,45.19,15945.0,42.73,42.7583,42.7111,42.7111,15945.0
2022-12-28 13:35:00,45.19,45.21,45.16,45.16,17503.0,42.7111,42.73,42.6827,42.6827,17503.0
2022-12-28 13:40:00,45.16,45.18,45.14,45.16,20140.0,42.6827,42.7016,42.6638,42.6827,20140.0
2022-12-28 13:45:00,45.17,45.18,45.11,45.16,20357.0,42.6922,42.7016,42.6355,42.6827,20357.0
2022-12-28 13:50:00,45.15,45.18,45.14,45.17,13625.0,42.6733,42.7016,42.6638,42.6922,13625.0
2022-12-28 13:55:00,45.16,45.18,45.14,45.16,16748.0,42.6827,42.7016,42.6638,42.6827,16748.0
2022-12-28 14:00:00,45.16,45.18,45.11,45.13,17768.0,42.6827,42.7016,42.6355,42.6544,17768.0
2022-12-28 14:05:00,45.13,45.14,45.07,45.08,16842.0,42.6544,42.6638,42.5977,42.6071,16842.0
2022-12-28 14:10:00,45.08,45.1,45.03,45.05,13806.0,42.6071,42.626,42.5598,42.5787,13806.0
2022-12-28 14:15:00,45.05,45.05,45.01,45.05,15122.0,42.5787,42.5787,42.5409,42.5787,15122.0
2022-12-28 14:20:00,45.04,45.05,44.98,45.0,18366.0,42.5693,42.5787,42.5126,42.5315,18366.0
2022-12-28 14:25:00,45.0,45.04,44.97,45.04,21387.0,42.5315,42.5693,42.5031,42.5693,21387.0
2022-12-28 14:30:00,45.03,45.07,44.99,45.0,20509.0,42.5598,42.5977,42.522,42.5315,20509.0
2022-12-28 14:35:00,45.0,45.03,44.99,45.03,16451.0,42.5315,42.5598,42.522,42.5598,16451.0
2022-12-28 14:40:00,45.03,45.1,45.02,45.09,17486.0,42.5598,42.626,42.5504,42.6166,17486.0
2022-12-28 14:45:00,45.08,45.12,45.06,45.06,16685.0,42.6071,42.6449,42.5882,42.5882,16685.0
2022-12-28 14:50:00,45.05,45.05,44.99,45.01,18628.0,42.5787,42.5787,42.522,42.5409,18628.0
2022-12-28 14:55:00,45.02,45.03,44.97,44.98,18322.0,42.5504,42.5598,42.5031,42.5126,18322.0
2022-12-28 15:00:00,44.98,44.99,44.88,44.89,26105.0,42.5126,42.522,42.4181,42.4275,26105.0
2022-12-28 15:05:00,44.9,44.9,44.81,44.82,36467.0,42.437,42.437,42.3519,42.3614,36467.0
2022-12-28 15:10:00,44.82,44.83,44.77,44.79,31969.0,42.3614,42.3708,42.3141,42.333,31969.0
2022-12-28 15:15:00,44.78,44.81,44.74,44.75,27809.0,42.3236,42.3519,42.2858,42.2952,27809.0
2022-12-28 15:20:00,44.75,44.75,44.67,44.68,38180.0,42.2952,42.2952,42.2196,42.229,38180.0
2022-12-28 15:25:00,44.68,44.72,44.67,44.68,29320.0,42.229,42.2669,42.2196,42.229,29320.0
2022-12-28 15:30:00,44.68,44.71,44.66,44.67,38585.0,42.229,42.2574,42.2101,42.2196,38585.0
2022-12-28 15:35:00,44.66,44.68,44.62,44.64,43009.0,42.2101,42.229,42.1723,42.1912,43009.0
2022-12-28 15:40:00,44.65,44.67,44.61,44.64,52077.0,42.2007,42.2196,42.1629,42.1912,52077.0
2022-12-28 15:45:00,44.64,44.67,44.61,44.62,49961.0,42.1912,42.2196,42.1629,42.1723,49961.0
2022-12-28 15:50:00,44.62,44.68,44.59,44.64,77217.0,42.1723,42.229,42.144,42.1912,77217.0
2022-12-28 15:55:00,44.64,44.69,44.57,44.58,256580.0,42.1912,42.2385,42.1251,42.1345,256580.0
2022-12-29 09:30:00,44.68,44.78,44.54,44.6,38604.0,42.229,42.3236,42.0967,42.1534,38604.0
2022-12-29 09:35:00,44.58,44.67,44.55,44.56,18299.0,42.1345,42.2196,42.1062,42.1156,18299.0
2022-12-29 09:40:00,44.56,44.7,44.56,44.63,34622.0,42.1156,42.2479,42.1156,42.1818,34622.0
2022-12-29 09:45:00,44.63,44.72,44.62,44.7,20074.0,42.1818,42.2669,42.1723,42.2479,20074.0
2022-12-29 09:50:00,44.69,44.73,44.61,44.71,20323.0,42.2385,42.2763,42.1629,42.2574,20323.0
2022-12-29 09:55:00,44.72,44.77,44.68,44.77,28316.0,42.2669,42.3141,42.229,42.3141,28316.0
2022-12-29 10:00:00,44.77,44.78,44.69,44.7,23142.0,42.3141,42.3236,42.2385,42.2479,23142.0
2022-12-29 10:05:00,44.71,44.71,44.62,44.63,16153.0,42.2574,42.2574,42.1723,42.1818,16153.0
2022-12-29 10:10:00,44.63,44.67,44.61,44.61,23436.0,42.1818,42.2196,42.1629,42.1629,23436.0
2022-12-29 10:15:00,44.62,44.69,44.61,44.69,16445.0,42.1723,42.2385,42.1629,42.2385,16445.0
2022-12-29 10:20:00,44.69,44.73,44.67,44.68,28992.0,42.2385,42.2763,42.2196,42.229,28992.0
2022-12-29 10:25:00,44.68,44.7,44.62,44.63,18038.0,42.229,42.2479,42.1723,42.1818,18038.0
2022-12-29 10:30:00,44.64,44.73,44.62,44.72,10392.0,42.1912,42.2763,42.1723,42.2669,10392.0
2022-12-29 10:35:00,44.72,44.73,44.69,44.72,10479.0,42.2669,42.2763,42.2385,42.2669,10479.0
2022-12-29 10:40:00,44.71,44.74,44.62,44.62,17866.0,42.2574,42.2858,42.1723,42.1723,17866.0
2022-12-29 10:45:00,44.61,44.64,44.57,44.57,12975.0,42.1629,42.1912,42.1251,42.1251,12975.0
2022-12-29 10:50:00,44.57,44.63,44.56,44.6,20604.0,42.1251,42.1818,42.1156,42.1534,20604.0
2022-12-29 10:55:00,44.6,44.62,44.55,44.56,25168.0,42.1534,42.1723,42.1062,42.1156,25168.0
2022-12-29 11:00:00,44.57,44.61,44.55,44.61,15688.0,42.1251,42.1629,42.1062,42.1629,15688.0
2022-12-29 11:05:00,44.6,44.63,44.57,44.57,12042.0,42.1534,42.1818,42.1251,42.1251,12042.0
2022-12-29 11:10:00,44.57,44.59,44.52,44.53,13898.0,42.1251,42.144,42.0778,42.0873,13898.0
2022-12-29 11:15:00,44.52,44.53,44.46,44.47,29921.0,42.0778,42.0873,42.0211,42.0306,29921.0
2022-12-29 11:20:00,44.48,44.54,44.47,44.53,9090.0,42.04,42.0967,42.0306,42.0873,9090.0
2022-12-29 11:25:00,44.53,44.54,44.47,44.47,21864.0,42.0873,42.0967,42.0306,42.0306,21864.0
2022-12-29 11:30:00,44.48,44.53,44.47,44.52,49942.0,42.04,42.0873,42.0306,42.0778,49942.0
2022-12-29 11:35:00,44.52,44.58,44.52,44.55,15209.0,42.0778,42.1345,42.0778,42.1062,15209.0
2022-12-29 11:40:00,44.55,44.58,44.54,44.56,10088.0,42.1062,42.1345,42.0967,42.1156,10088.0
2022-12-29 11:45:00,44.56,44.62,44.55,44.59,13605.0,42.1156,42.1723,42.1062,42.144,13605.0
2022-12-29 11:50:00,44.59,44.63,44.59,44.63,6303.0,42.144,42.1818,42.144,42.1818,6303.0
2022-12-29 11:55:00,44.63,44.63,44.56,44.57,9635.0,42.1818,42.1818,42.1156,42.1251,9635.0
2022-12-29 12:00:00,44.57,44.58,44.54,44.55,16223.0,42.1251,42.1345,42.0967,42.1062,16223.0
2022-12-29 12:05:00,44.55,44.57,44.54,44.57,9050.0,42.1062,42.1251,42.0967,42.1251,9050.0
2022-12-29 12:10:00,44.57,44.62,44.56,44.57,17270.0,42.1251,42.1723,42.1156,42.1251,17270.0
2022-12-29 12:15:00,44.57,44.63,44.54,44.55,19041.0,42.1251,42.1818,42.0967,42.1062,19041.0
2022-12-29 12:20:00,44.54,44.57,44.52,44.56,10552.0,42.0967,42.1251,42.0778,42.1156,10552.0
2022-12-29 12:25:00,44.55,44.56,44.51,44.52,9154.0,42.1062,42.1156,42.0684,42.0778,9154.0
2022-12-29 12:30:00,44.52,44.53,44.48,44.48,16494.0,42.0778,42.0873,42.04,42.04,16494.0
2022-12-29 12:35:00,44.48,44.49,44.41,44.44,19038.0,42.04,42.0495,41.9739,42.0022,19038.0
2022-12-29 12:40:00,44.45,44.48,44.44,44.48,13533.0,42.0117,42.04,42.0022,42.04,13533.0
2022-12-29 12:45:00,44.48,44.5,44.47,44.5,12087.0,42.04,42.0589,42.0306,42.0589,12087.0
2022-12-29 12:50:00,44.5,44.54,44.49,44.53,12612.0,42.0589,42.0967,42.0495,42.0873,12612.0
2022-12-29 12:55:00,44.53,44.63,44.53,44.63,19025.0,42.0873,42.1818,42.0873,42.1818,19025.0
2022-12-29 13:00:00,44.62,44.68,44.62,44.65,17047.0,42.1723,42.229,42.1723,42.2007,17047.0
2022-12-29 13:05:00,44.65,44.65,44.58,44.59,12423.0,42.2007,42.2007,42.1345,42.144,12423.0
2022-12-29 13:10:00,44.6,44.64,44.59,44.62,11611.0,42.1534,42.1912,42.144,42.1723,11611.0
2022-12-29 13:15:00,44.62,44.62,44.56,44.56,11179.0,42.1723,42.1723,42.1156,42.1156,11179.0
2022-12-29 13:20:00,44.55,44.58,44.53,44.57,11754.0,42.1062,42.1345,42.0873,42.1251,11754.0
2022-12-29 13:25:00,44.58,44.59,44.55,44.59,12315.0,42.1345,42.144,42.1062,42.144,12315.0
2022-12-29 13:30:00,44.59,44.61,44.58,44.61,10748.0,42.144,42.1629,42.1345,42.1629,10748.0
2022-12-29 13:35:00,44.61,44.64,44.6,44.63,29503.0,42.1629,42.1912,42.1534,42.1818,29503.0
2022-12-29 13:40:00,44.64,44.68,44.64,44.68,10440.0,42.1912,42.229,42.1912,42.229,10440.0
2022-12-29 13:45:00,44.68,44.69,44.65,44.69,11927.0,42.229,42.2385,42.2007,42.2385,11927.0
2022-12-29 13:50:00,44.69,44.71,44.66,44.68,18893.0,42.2385,42.2574,42.2101,42.229,18893.0
2022-12-29 13:55:00,44.68,44.68,44.64,44.66,19271.0,42.229,42.229,42.1912,42.2101,19271.0
2022-12-29 14:00:00,44.66,44.68,44.61,44.63,8398.0,42.2101,42.229,42.1629,42.1818,8398.0
2022-12-29 14:05:00,44.62,44.64,44.61,44.62,8648.0,42.1723,42.1912,42.1629,42.1723,8648.0
2022-12-29 14:10:00,44.61,44.62,44.59,44.6,7549.0,42.1629,42.1723,42.144,42.1534,7549.0
2022-12-29 14:15:00,44.59,44.64,44.59,44.63,13979.0,42.144,42.1912,42.144,42.1818,13979.0
2022-12-29 14:20:00,44.64,44.64,44.62,44.63,7357.0,42.1912,42.1912,42.1723,42.1818,7357.0
2022-12-29 14:25:00,44.62,44.63,44.57,44.58,12840.0,42.1723,42.1818,42.1251,42.1345,12840.0
2022-12-29 14:30:00,44.57,44.6,44.56,44.59,10732.0,42.1251,42.1534,42.1156,42.144,10732.0
2022-12-29 14:35:00,44.59,44.59,44.54,44.55,12223.0,42.144,42.144,42.0967,42.1062,12223.0
2022-12-29 14:40:00,44.54,44.6,44.54,44.59,22248.0,42.0967,42.1534,42.0967,42.144,22248.0
2022-12-29 14:45:00,44.6,44.6,44.56,44.58,12367.0,42.1534,42.1534,42.1156,42.1345,12367.0
2022-12-29 14:50:00,44.59,44.59,44.55,44.55,9461.0,42.144,42.144,42.1062,42.1062,9461.0
2022-12-29 14:55:00,44.55,44.56,44.54,44.56,13200.0,42.1062,42.1156,42.0967,42.1156,13200.0
2022-12-29 15:00:00,44.55,44.6,44.55,44.58,20781.0,42.1062,42.1534,42.1062,42.1345,20781.0
2022-12-29 15:05:00,44.58,44.59,44.53,44.55,18716.0,42.1345,42.144,42.0873,42.1062,18716.0
2022-12-29 15:10:00,44.55,44.57,44.49,44.5,34002.0,42.1062,42.1251,42.0495,42.0589,34002.0
2022-12-29 15:15:00,44.51,44.51,44.48,44.51,24169.0,42.0684,42.0684,42.04,42.0684,24169.0
2022-12-29 15:20:00,44.5,44.53,44.48,44.51,26755.0,42.0589,42.0873,42.04,42.0684,26755.0
2022-12-29 15:25:00,44.5,44.52,44.48,44.51,26422.0,42.0589,42.0778,42.04,42.0684,26422.0
2022-12-29 15:30:00,44.52,44.53,44.47,44.5,29382.0,42.0778,42.0873,42.0306,42.0589,29382.0
2022-12-29 15:35:00,44.5,44.5,44.47,44.48,33639.0,42.0589,42.0589,42.0306,42.04,33639.0
2022-12-29 15:40:00,44.48,44.53,44.46,44.53,54299.0,42.04,42.0873,42.0211,42.0873,54299.0
2022-12-29 15:45:00,44.53,44.56,44.52,44.55,53122.0,42.0873,42.1156,42.0778,42.1062,53122.0
2022-12-29 15:50:00,44.56,44.69,44.55,44.68,135513.0,42.1156,42.2385,42.1062,42.229,135513.0
2022-12-29 15:55:00,44.67,44.68,44.58,44.62,249991.0,42.2196,42.229,42.1345,42.1723,249991.0
2022-12-30 09:30:00,44.49,44.65,44.35,44.6,47720.0,42.0495,42.2007,41.9171,42.1534,47720.0
2022-12-30 09:35:00,44.59,44.79,44.59,44.79,28511.0,42.144,42.333,42.144,42.333,28511.0
2022-12-30 09:40:00,44.78,44.84,44.75,44.84,32791.0,42.3236,42.3803,42.2952,42.3803,32791.0
2022-12-30 09:45:00,44.82,44.83,44.63,44.71,44529.0,42.3614,42.3708,42.1818,42.2574,44529.0
2022-12-30 09:50:00,44.71,44.78,44.67,44.69,61136.0,42.2574,42.3236,42.2196,42.2385,61136.0
2022-12-30 09:55:00,44.69,44.73,44.64,44.7,39727.0,42.2385,42.2763,42.1912,42.2479,39727.0
2022-12-30 10:00:00,44.69,44.7,44.52,44.58,58495.0,42.2385,42.2479,42.0778,42.1345,58495.0
2022-12-30 10:05:00,44.58,44.65,44.55,44.62,46054.0,42.1345,42.2007,42.1062,42.1723,46054.0
2022-12-30 10:10:00,44.63,44.68,44.62,44.68,35070.0,42.1818,42.229,42.1723,42.229,35070.0
2022-12-30 10:15:00,44.67,44.76,44.64,44.74,12394.0,42.2196,42.3047,42.1912,42.2858,12394.0
2022-12-30 10:20:00,44.75,44.76,44.66,44.7,28028.0,42.2952,42.3047,42.2101,42.2479,28028.0
2022-12-30 10:25:00,44.71,44.82,44.71,44.79,21003.0,42.2574,42.3614,42.2574,42.333,21003.0
2022-12-30 10:30:00,44.78,44.81,44.76,44.8,15577.0,42.3236,42.3519,42.3047,42.3425,15577.0
2022-12-30 10:35:00,44.78,44.78,44.69,44.69,28279.0,42.3236,42.3236,42.2385,42.2385,28279.0
2022-12-30 10:40:00,44.69,44.69,44.6,44.61,11504.0,42.2385,42.2385,42.1534,42.1629,11504.0
2022-12-30 10:45:00,44.61,44.69,44.6,44.68,32870.0,42.1629,42.2385,42.1534,42.229,32870.0
2022-12-30 10:50:00,44.68,44.7,44.59,44.59,41892.0,42.229,42.2479,42.144,42.144,41892.0
2022-12-30 10:55:00,44.57,44.6,44.54,44.55,13191.0,42.1251,42.1534,42.0967,42.1062,13191.0
2022-12-30 11:00:00,44.55,44.57,44.52,44.53,14847.0,42.1062,42.1251,42.0778,42.0873,14847.0
2022-12-30 11:05:00,44.52,44.59,44.5,44.57,18544.0,42.0778,42.144,42.0589,42.1251,18544.0
2022-12-30 11:10:00,44.56,44.57,44.52,44.52,12809.0,42.1156,42.1251,42.0778,42.0778,12809.0
2022-12-30 11:15:00,44.52,44.52,44.48,44.49,17793.0,42.0778,42.0778,42.04,42.0495,17793.0
2022-12-30 11:20:00,44.49,44.53,44.47,44.48,15813.0,42.0495,42.0873,42.0306,42.04,15813.0
2022-12-30 11:25:00,44.48,44.51,44.47,44.51,15719.0,42.04,42.0684,42.0306,42.0684,15719.0
2022-12-30 11:30:00,44.51,44.55,44.5,44.54,15567.0,42.0684,42.1062,42.0589,42.0967,15567.0
2022-12-30 11:35:00,44.53,44.57,44.51,44.55,16676.0,42.0873,42.1251,42.0684,42.1062,16676.0
2022-12-30 11:40:00,44.54,44.58,44.53,44.54,23493.0,42.0967,42.1345,42.0873,42.0967,23493.0
2022-12-30 11:45:00,44.54,44.55,44.5,44.5,11155.0,42.0967,42.1062,42.0589,42.0589,11155.0
2022-12-30 11:50:00,44.5,44.53,44.49,44.5,9707.0,42.0589,42.0873,42.0495,42.0589,9707.0
2022-12-30 11:55:00,44.5,44.56,44.48,44.55,21776.0,42.0589,42.1156,42.04,42.1062,21776.0
2022-12-30 12:00:00,44.56,44.59,44.55,44.59,16200.0,42.1156,42.144,42.1062,42.144,16200.0
2022-12-30 12:05:00,44.59,44.63,44.57,44.61,46316.0,42.144,42.1818,42.1251,42.1629,46316.0
2022-12-30 12:10:00,44.61,44.69,44.6,44.65,99794.0,42.1629,42.2385,42.1534,42.2007,99794.0
2022-12-30 12:15:00,44.64,44.67,44.63,44.67,7974.0,42.1912,42.2196,42.1818,42.2196,7974.0
2022-12-30 12:20:00,44.67,44.67,44.65,44.66,10310.0,42.2196,42.2196,42.2007,42.2101,10310.0
2022-12-30 12:25:00,44.66,44.68,44.65,44.66,17330.0,42.2101,42.229,42.2007,42.2101,17330.0
2022-12-30 12:30:00,44.66,44.71,44.64,44.71,14483.0,42.2101,42.2574,42.1912,42.2574,14483.0
2022-12-30 12:35:00,44.71,44.72,44.67,44.69,17457.0,42.2574,42.2669,42.2196,42.2385,17457.0
2022-12-30 12:40:00,44.67,44.68,44.64,44.66,7444.0,42.2196,42.229,42.1912,42.2101,7444.0
2022-12-30 12:45:00,44.66,44.68,44.63,44.63,22097.0,42.2101,42.229,42.1818,42.1818,22097.0
2022-12-30 12:50:00,44.63,44.69,44.61,44.69,21808.0,42.1818,42.2385,42.1629,42.2385,21808.0
2022-12-30 12:55:00,44.69,44.73,44.68,44.73,21950.0,42.2385,42.2763,42.229,42.2763,21950.0
2022-12-30 13:00:00,44.73,44.75,44.7,44.74,38544.0,42.2763,42.2952,42.2479,42.2858,38544.0
2022-12-30 13:05:00,44.73,44.77,44.72,44.76,13964.0,42.2763,42.3141,42.2669,42.3047,13964.0
2022-12-30 13:10:00,44.76,44.79,44.75,44.78,18468.0,42.3047,42.333,42.2952,42.3236,18468.0
2022-12-30 13:15:00,44.78,44.78,44.71,44.72,20179.0,42.3236,42.3236,42.2574,42.2669,20179.0
2022-12-30 13:20:00,44.72,44.72,44.6,44.62,16931.0,42.2669,42.2669,42.1534,42.1723,16931.0
2022-12-30 13:25:00,44.62,44.62,44.53,44.59,19936.0,42.1723,42.1723,42.0873,42.144,19936.0
2022-12-30 13:30:00,44.59,44.64,44.59,44.61,26215.0,42.144,42.1912,42.144,42.1629,26215.0
2022-12-30 13:35:00,44.61,44.62,44.55,44.57,12863.0,42.1629,42.1723,42.1062,42.1251,12863.0
2022-12-30 13:40:00,44.58,44.59,44.55,44.58,10519.0,42.1345,42.144,42.1062,42.1345,10519.0
2022-12-30 13:45:00,44.59,44.59,44.5,44.51,20139.0,42.144,42.144,42.0589,42.0684,20139.0
2022-12-30 13:50:00,44.51,44.54,44.5,44.54,13459.0,42.0684,42.0967,42.0589,42.0967,13459.0
2022-12-30 13:55:00,44.55,44.56,44.53,44.54,11333.0,42.1062,42.1156,42.0873,42.0967,11333.0
2022-12-30 14:00:00,44.54,44.54,44.47,44.48,17561.0,42.0967,42.0967,42.0306,42.04,17561.0
2022-12-30 14:05:00,44.48,44.49,44.45,44.46,17870.0,42.04,42.0495,42.0117,42.0211,17870.0
2022-12-30 14:10:00,44.46,44.47,44.44,44.46,12198.0,42.0211,42.0306,42.0022,42.0211,12198.0
2022-12-30 14:15:00,44.46,44.47,44.42,44.46,29972.0,42.0211,42.0306,41.9833,42.0211,29972.0
2022-12-30 14:20:00,44.46,44.47,44.42,44.42,17198.0,42.0211,42.0306,41.9833,41.9833,17198.0
2022-12-30 14:25:00,44.42,44.42,44.37,44.39,40577.0,41.9833,41.9833,41.9361,41.955,40577.0
2022-12-30 14:30:00,44.38,44.42,44.36,44.4,29131.0,41.9455,41.9833,41.9266,41.9644,29131.0
2022-12-30 14:35:00,44.4,44.4,44.35,44.36,15173.0,41.9644,41.9644,41.9171,41.9266,15173.0
2022-12-30 14:40:00,44.37,44.37,44.32,44.35,28225.0,41.9361,41.9361,41.8888,41.9171,28225.0
2022-12-30 14:45:00,44.34,44.36,44.29,44.3,22446.0,41.9077,41.9266,41.8604,41.8699,22446.0
2022-12-30 14:50:00,44.3,44.31,44.26,44.27,25145.0,41.8699,41.8793,41.8321,41.8415,25145.0
2022-12-30 14:55:00,44.27,44.28,44.24,44.27,32060.0,41.8415,41.851,41.8132,41.8415,32060.0
2022-12-30 15:00:00,44.27,44.32,44.27,44.31,33965.0,41.8415,41.8888,41.8415,41.8793,33965.0
2022-12-30 15:05:00,44.3,44.33,44.28,44.32,36926.0,41.8699,41.8982,41.851,41.8888,36926.0
2022-12-30 15:10:00,44.32,44.4,44.32,44.39,27676.0,41.8888,41.9644,41.8888,41.955,27676.0
2022-12-30 15:15:00,44.39,44.45,44.39,44.4,28002.0,41.955,42.0117,41.955,41.9644,28002.0
2022-12-30 15:20:00,44.39,44.41,44.36,44.36,21268.0,41.955,41.9739,41.9266,41.9266,21268.0
2022-12-30 15:25:00,44.37,44.39,44.35,44.37,22452.0,41.9361,41.955,41.9171,41.9361,22452.0
2022-12-30 15:30:00,44.38,44.44,44.36,44.44,49240.0,41.9455,42.0022,41.9266,42.0022,49240.0
2022-12-30 15:35:00,44.44,44.48,44.42,44.48,41797.0,42.0022,42.04,41.9833,42.04,41797.0
2022-12-30 15:40:00,44.48,44.5,44.46,44.48,37421.0,42.04,42.0589,42.0211,42.04,37421.0
2022-12-30 15:45:00,44.48,44.55,44.47,44.53,75531.0,42.04,42.1062,42.0306,42.0873,75531.0
2022-12-30 15:50:00,44.53,44.62,44.52,44.59,125031.0,42.0873,42.1723,42.0778,42.144,125031.0
2022-12-30 15:55:00,44.59,44.6,44.53,44.58,239184.0,42.144,42.1534,42.0873,42.1345,239184.0
2023-01-03 09:30:00,44.48,44.5,44.31,44.36,133102.0,42.04,42.0589,41.8793,41.9266,133102.0
2023-01-03 09:35:00,44.41,44.55,44.4,44.55,28710.0,41.9739,42.1062,41.9644,42.1062,28710.0
2023-01-03 09:40:00,44.56,44.82,44.55,44.78,37577.0,42.1156,42.3614,42.1062,42.3236,37577.0
2023-01-03 09:45:00,44.79,44.85,44.69,44.78,66034.0,42.333,42.3897,42.2385,42.3236,66034.0
2023-01-03 09:50:00,44.78,44.79,44.62,44.78,50040.0,42.3236,42.333,42.1723,42.3236,50040.0
2023-01-03 09:55:00,44.78,44.84,44.74,44.75,33758.0,42.3236,42.3803,42.2858,42.2952,33758.0
2023-01-03 10:00:00,44.75,44.86,44.73,44.86,27294.0,42.2952,42.3992,42.2763,42.3992,27294.0
2023-01-03 10:05:00,44.84,44.97,44.82,44.9,30885.0,42.3803,42.5031,42.3614,42.437,30885.0
2023-01-03 10:10:00,44.9,44.92,44.78,44.81,30999.0,42.437,42.4559,42.3236,42.3519,30999.0
2023-01-03 10:15:00,44.81,44.81,44.68,44.68,34454.0,42.3519,42.3519,42.229,42.229,34454.0
2023-01-03 10:20:00,44.66,44.77,44.66,44.74,23732.0,42.2101,42.3141,42.2101,42.2858,23732.0
2023-01-03 10:25:00,44.74,44.87,44.73,44.87,17124.0,42.2858,42.4086,42.2763,42.4086,17124.0
2023-01-03 10:30:00,44.88,44.98,44.86,44.95,22216.0,42.4181,42.5126,42.3992,42.4842,22216.0
2023-01-03 10:35:00,44.95,45.0,44.92,44.99,16081.0,42.4842,42.5315,42.4559,42.522,16081.0
2023-01-03 10:40:00,44.99,44.99,44.93,44.96,22519.0,42.522,42.522,42.4653,42.4937,22519.0
2023-01-03 10:45:00,44.96,44.97,44.85,44.89,35923.0,42.4937,42.5031,42.3897,42.4275,35923.0
2023-01-03 10:50:00,44.9,44.92,44.84,44.86,19945.0,42.437,42.4559,42.3803,42.3992,19945.0
2023-01-03 10:55:00,44.86,44.89,44.79,44.8,18386.0,42.3992,42.4275,42.333,42.3425,18386.0
2023-01-03 11:00:00,44.8,44.83,44.72,44.74,75893.0,42.3425,42.3708,42.2669,42.2858,75893.0
2023-01-03 11:05:00,44.73,44.73,44.64,44.64,29117.0,42.2763,42.2763,42.1912,42.1912,29117.0
2023-01-03 11:10:00,44.63,44.65,44.45,44.45,27019.0,42.1818,42.2007,42.0117,42.0117,27019.0
2023-01-03 11:15:00,44.44,44.5,44.43,44.49,7730.0,42.0022,42.0589,41.9928,42.0495,7730.0
2023-01-03 11:20:00,44.49,44.52,44.43,44.48,20270.0,42.0495,42.0778,41.9928,42.04,20270.0
2023-01-03 11:25:00,44.47,44.48,44.37,44.41,19826.0,42.0306,42.04,41.9361,41.9739,19826.0
2023-01-03 11:30:00,44.4,44.42,44.35,44.4,12956.0,41.9644,41.9833,41.9171,41.9644,12956.0
2023-01-03 11:35:00,44.41,44.44,44.37,44.41,14846.0,41.9739,42.0022,41.9361,41.9739,14846.0
2023-01-03 11:40:00,44.41,44.55,44.41,44.55,27470.0,41.9739,42.1062,41.9739,42.1062,27470.0
2023-01-03 11:45:00,44.55,44.58,44.49,44.5,30175.0,42.1062,42.1345,42.0495,42.0589,30175.0
2023-01-03 11:50:00,44.48,44.49,44.4,44.41,16615.0,42.04,42.0495,41.9644,41.9739,16615.0
2023-01-03 11:55:00,44.4,44.4,44.34,44.35,33681.0,41.9644,41.9644,41.9077,41.9171,33681.0
2023-01-03 12:00:00,44.36,44.36,44.31,44.33,11044.0,41.9266,41.9266,41.8793,41.8982,11044.0
2023-01-03 12:05:00,44.32,44.37,44.32,44.37,17921.0,41.8888,41.9361,41.8888,41.9361,17921.0
2023-01-03 12:10:00,44.37,44.46,44.32,44.46,25893.0,41.9361,42.0211,41.8888,42.0211,25893.0
2023-01-03 12:15:00,44.44,44.46,44.41,44.43,10127.0,42.0022,42.0211,41.9739,41.9928,10127.0
2023-01-03 12:20:00,44.45,44.45,44.34,44.39,22674.0,42.0117,42.0117,41.9077,41.955,22674.0
2023-01-03 12:25:00,44.39,44.42,44.38,44.42,18411.0,41.955,41.9833,41.9455,41.9833,18411.0
2023-01-03 12:30:00,44.41,44.48,44.39,44.47,13258.0,41.9739,42.04,41.955,42.0306,13258.0
2023-01-03 12:35:00,44.47,44.48,44.44,44.48,12887.0,42.0306,42.04,42.0022,42.04,12887.0
2023-01-03 12:40:00,44.48,44.48,44.4,44.4,13829.0,42.04,42.04,41.9644,41.9644,13829.0
2023-01-03 12:45:00,44.4,44.4,44.28,44.3,12744.0,41.9644,41.9644,41.851,41.8699,12744.0
2023-01-03 12:50:00,44.3,44.32,44.28,44.3,20352.0,41.8699,41.8888,41.851,41.8699,20352.0
2023-01-03 12:55:00,44.29,44.36,44.25,44.33,23430.0,41.8604,41.9266,41.8226,41.8982,23430.0
2023-01-03 13:00:00,44.33,44.35,44.3,44.31,8242.0,41.8982,41.9171,41.8699,41.8793,8242.0
2023-01-03 13:05:00,44.32,44.39,44.31,44.38,27117.0,41.8888,41.955,41.8793,41.9455,27117.0
2023-01-03 13:10:00,44.38,44.38,44.34,44.34,14793.0,41.9455,41.9455,41.9077,41.9077,14793.0
2023-01-03 13:15:00,44.34,44.39,44.33,44.38,17770.0,41.9077,41.955,41.8982,41.9455,17770.0
2023-01-03 13:20:00,44.39,44.44,44.37,44.41,12029.0,41.955,42.0022,41.9361,41.9739,12029.0
2023-01-03 13:25:00,44.43,44.47,44.41,44.47,28352.0,41.9928,42.0306,41.9739,42.0306,28352.0
2023-01-03 13:30:00,44.47,44.53,44.45,44.52,48177.0,42.0306,42.0873,42.0117,42.0778,48177.0
2023-01-03 13:35:00,44.52,44.56,44.51,44.55,15053.0,42.0778,42.1156,42.0684,42.1062,15053.0
2023-01-03 13:40:00,44.56,44.59,44.55,44.56,16153.0,42.1156,42.144,42.1062,42.1156,16153.0
2023-01-03 13:45:00,44.56,44.6,44.53,44.59,29009.0,42.1156,42.1534,42.0873,42.144,29009.0
2023-01-03 13:50:00,44.59,44.62,44.56,44.61,21441.0,42.144,42.1723,42.1156,42.1629,21441.0
2023-01-03 13:55:00,44.61,44.65,44.59,44.63,19273.0,42.1629,42.2007,42.144,42.1818,19273.0
2023-01-03 14:00:00,44.63,44.64,44.53,44.53,21063.0,42.1818,42.1912,42.0873,42.0873,21063.0
2023-01-03 14:05:00,44.53,44.56,44.5,44.55,28855.0,42.0873,42.1156,42.0589,42.1062,28855.0
2023-01-03 14:10:00,44.56,44.58,44.47,44.49,55281.0,42.1156,42.1345,42.0306,42.0495,55281.0
2023-01-03 14:15:00,44.48,44.54,44.44,44.45,43898.0,42.04,42.0967,42.0022,42.0117,43898.0
2023-01-03 14:20:00,44.45,44.46,44.31,44.32,16602.0,42.0117,42.0211,41.8793,41.8888,16602.0
2023-01-03 14:25:00,44.32,44.33,44.26,44.27,18631.0,41.8888,41.8982,41.8321,41.8415,18631.0
2023-01-03 14:30:00,44.26,44.26,44.22,44.25,16091.0,41.8321,41.8321,41.7943,41.8226,16091.0
2023-01-03 14:35:00,44.24,44.33,44.24,44.31,31248.0,41.8132,41.8982,41.8132,41.8793,31248.0
2023-01-03 14:40:00,44.3,44.41,44.28,44.41,20871.0,41.8699,41.9739,41.851,41.9739,20871.0
2023-01-03 14:45:00,44.4,44.52,44.4,44.52,29999.0,41.9644,42.0778,41.9644,42.0778,29999.0
2023-01-03 14:50:00,44.51,44.52,44.46,44.48,22610.0,42.0684,42.0778,42.0211,42.04,22610.0
2023-01-03 14:55:00,44.48,44.54,44.47,44.54,27109.0,42.04,42.0967,42.0306,42.0967,27109.0
2023-01-03 15:00:00,44.54,44.6,44.51,44.57,50448.0,42.0967,42.1534,42.0684,42.1251,50448.0
2023-01-03 15:05:00,44.57,44.6,44.45,44.47,56448.0,42.1251,42.1534,42.0117,42.0306,56448.0
2023-01-03 15:10:00,44.46,44.53,44.45,44.52,11640.0,42.0211,42.0873,42.0117,42.0778,11640.0
2023-01-03 15:15:00,44.52,44.57,44.52,44.54,16022.0,42.0778,42.1251,42.0778,42.0967,16022.0
2023-01-03 15:20:00,44.54,44.54,44.41,44.43,27813.0,42.0967,42.0967,41.9739,41.9928,27813.0
2023-01-03 15:25:00,44.42,44.46,44.41,44.42,23231.0,41.9833,42.0211,41.9739,41.9833,23231.0
2023-01-03 15:30:00,44.41,44.47,44.39,44.42,33125.0,41.9739,42.0306,41.955,41.9833,33125.0
2023-01-03 15:35:00,44.41,44.44,44.38,44.41,35103.0,41.9739,42.0022,41.9455,41.9739,35103.0
2023-01-03 15:40:00,44.41,44.45,44.39,44.43,42969.0,41.9739,42.0117,41.955,41.9928,42969.0
2023-01-03 15:45:00,44.43,44.45,44.38,44.43,58954.0,41.9928,42.0117,41.9455,41.9928,58954.0
2023-01-03 15:50:00,44.43,44.51,44.42,44.48,72887.0,41.9928,42.0684,41.9833,42.04,72887.0
2023-01-03 15:55:00,44.48,44.51,44.43,44.46,199269.0,42.04,42.0684,41.9928,42.0211,199269.0
2023-01-04 09:30:00,44.4,44.44,44.23,44.35,90387.0,41.9644,42.0022,41.8037,41.9171,90387.0
2023-01-04 09:35:00,44.34,44.52,44.29,44.46,28525.0,41.9077,42.0778,41.8604,42.0211,28525.0
2023-01-04 09:40:00,44.46,44.59,44.46,44.56,39145.0,42.0211,42.144,42.0211,42.1156,39145.0
2023-01-04 09:45:00,44.55,44.6,44.49,44.57,63543.0,42.1062,42.1534,42.0495,42.1251,63543.0
2023-01-04 09:50:00,44.57,44.58,44.42,44.42,75215.0,42.1251,42.1345,41.9833,41.9833,75215.0
2023-01-04 09:55:00,44.42,44.54,44.34,44.54,98461.0,41.9833,42.0967,41.9077,42.0967,98461.0
2023-01-04 10:00:00,44.51,44.57,44.25,44.26,57042.0,42.0684,42.1251,41.8226,41.8321,57042.0
2023-01-04 10:05:00,44.26,44.32,44.16,44.21,33104.0,41.8321,41.8888,41.7376,41.7848,33104.0
2023-01-04 10:10:00,44.21,44.21,44.07,44.16,27958.0,41.7848,41.7848,41.6525,41.7376,27958.0
2023-01-04 10:15:00,44.16,44.25,44.12,44.25,28522.0,41.7376,41.8226,41.6998,41.8226,28522.0
2023-01-04 10:20:00,44.25,44.27,44.2,44.27,26581.0,41.8226,41.8415,41.7754,41.8415,26581.0
2023-01-04 10:25:00,44.27,44.29,44.21,44.26,16969.0,41.8415,41.8604,41.7848,41.8321,16969.0
2023-01-04 10:30:00,44.27,44.32,44.23,44.24,17193.0,41.8415,41.8888,41.8037,41.8132,17193.0
2023-01-04 10:35:00,44.23,44.28,44.18,44.2,15705.0,41.8037,41.851,41.7565,41.7754,15705.0
2023-01-04 10:40:00,44.2,44.29,44.2,44.28,11974.0,41.7754,41.8604,41.7754,41.851,11974.0
2023-01-04 10:45:00,44.28,44.42,44.27,44.42,18812.0,41.851,41.9833,41.8415,41.9833,18812.0
2023-01-04 10:50:00,44.41,44.49,44.38,44.48,38355.0,41.9739,42.0495,41.9455,42.04,38355.0
2023-01-04 10:55:00,44.47,44.62,44.46,44.62,65993.0,42.0306,42.1723,42.0211,42.1723,65993.0
2023-01-04 11:00:00,44.63,44.7,44.62,44.69,56226.0,42.1818,42.2479,42.1723,42.2385,56226.0
2023-01-04 11:05:00,44.69,44.75,44.67,44.73,33777.0,42.2385,42.2952,42.2196,42.2763,33777.0
2023-01-04 11:10:00,44.74,44.85,44.74,44.84,51833.0,42.2858,42.3897,42.2858,42.3803,51833.0
2023-01-04 11:15:00,44.83,44.86,44.77,44.78,41240.0,42.3708,42.3992,42.3141,42.3236,41240.0
2023-01-04 11:20:00,44.78,44.83,44.77,44.8,88152.0,42.3236,42.3708,42.3141,42.3425,88152.0
2023-01-04 11:25:00,44.8,44.86,44.78,44.82,33105.0,42.3425,42.3992,42.3236,42.3614,33105.0
2023-01-04 11:30:00,44.83,44.94,44.82,44.93,19912.0,42.3708,42.4748,42.3614,42.4653,19912.0
2023-01-04 11:35:00,44.93,45.05,44.93,45.05,45837.0,42.4653,42.5787,42.4653,42.5787,45837.0
2023-01-04 11:40:00,45.05,45.12,45.03,45.05,59318.0,42.5787,42.6449,42.5598,42.5787,59318.0
2023-01-04 11:45:00,45.06,45.13,45.04,45.12,25667.0,42.5882,42.6544,42.5693,42.6449,25667.0
2023-01-04 11:50:00,45.13,45.29,45.12,45.28,47699.0,42.6544,42.8056,42.6449,42.7961,47699.0
2023-01-04 11:55:00,45.28,45.32,45.27,45.31,20758.0,42.7961,42.8339,42.7867,42.8245,20758.0
2023-01-04 12:00:00,45.31,45.43,45.31,45.42,50218.0,42.8245,42.9379,42.8245,42.9285,50218.0
2023-01-04 12:05:00,45.41,45.45,45.29,45.29,45359.0,42.919,42.9568,42.8056,42.8056,45359.0
2023-01-04 12:10:00,45.29,45.48,45.28,45.47,68035.0,42.8056,42.9852,42.7961,42.9757,68035.0
2023-01-04 12:15:00,45.47,45.47,45.36,45.4,43055.0,42.9757,42.9757,42.8717,42.9096,43055.0
2023-01-04 12:20:00,45.4,45.43,45.33,45.41,40143.0,42.9096,42.9379,42.8434,42.919,40143.0
2023-01-04 12:25:00,45.41,45.47,45.33,45.34,22804.0,42.919,42.9757,42.8434,42.8528,22804.0
2023-01-04 12:30:00,45.34,45.38,45.33,45.37,19767.0,42.8528,42.8906,42.8434,42.8812,19767.0
2023-01-04 12:35:00,45.36,45.39,45.35,45.39,19154.0,42.8717,42.9001,42.8623,42.9001,19154.0
2023-01-04 12:40:00,45.39,45.39,45.32,45.33,14737.0,42.9001,42.9001,42.8339,42.8434,14737.0
2023-01-04 12:45:00,45.32,45.34,45.28,45.34,36185.0,42.8339,42.8528,42.7961,42.8528,36185.0
2023-01-04 12:50:00,45.34,45.45,45.33,45.45,58807.0,42.8528,42.9568,42.8434,42.9568,58807.0
2023-01-04 12:55:00,45.44,45.44,45.37,45.39,51730.0,42.9474,42.9474,42.8812,42.9001,51730.0
2023-01-04 13:00:00,45.38,45.43,45.38,45.42,21830.0,42.8906,42.9379,42.8906,42.9285,21830.0
2023-01-04 13:05:00,45.41,45.43,45.38,45.43,15203.0,42.919,42.9379,42.8906,42.9379,15203.0
2023-01-04 13:10:00,45.43,45.44,45.41,45.44,13772.0,42.9379,42.9474,42.919,42.9474,13772.0
2023-01-04 13:15:00,45.43,45.49,45.42,45.46,33561.0,42.9379,42.9946,42.9285,42.9663,33561.0
2023-01-04 13:20:00,45.47,45.48,45.44,45.48,18652.0,42.9757,42.9852,42.9474,42.9852,18652.0
2023-01-04 13:25:00,45.48,45.51,45.47,45.48,19390.0,42.9852,43.0135,42.9757,42.9852,19390.0
2023-01-04 13:30:00,45.48,45.49,45.37,45.38,29968.0,42.9852,42.9946,42.8812,42.8906,29968.0
2023-01-04 13:35:00,45.37,45.42,45.36,45.41,39237.0,42.8812,42.9285,42.8717,42.919,39237.0
2023-01-04 13:40:00,45.41,45.41,45.3,45.3,33073.0,42.919,42.919,42.815,42.815,33073.0
2023-01-04 13:45:00,45.29,45.31,45.27,45.3,19283.0,42.8056,42.8245,42.7867,42.815,19283.0
2023-01-04 13:50:00,45.3,45.31,45.2,45.21,26425.0,42.815,42.8245,42.7205,42.73,26425.0
2023-01-04 13:55:00,45.19,45.26,45.13,45.26,23937.0,42.7111,42.7772,42.6544,42.7772,23937.0
2023-01-04 14:00:00,45.23,45.27,45.09,45.19,47049.0,42.7489,42.7867,42.6166,42.7111,47049.0
2023-01-04 14:05:00,45.18,45.24,45.02,45.02,17409.0,42.7016,42.7583,42.5504,42.5504,17409.0
2023-01-04 14:10:00,45.03,45.1,44.99,45.01,19008.0,42.5598,42.626,42.522,42.5409,19008.0
2023-01-04 14:15:00,45.01,45.13,45.01,45.12,19438.0,42.5409,42.6544,42.5409,42.6449,19438.0
2023-01-04 14:20:00,45.13,45.13,44.96,45.01,23161.0,42.6544,42.6544,42.4937,42.5409,23161.0
2023-01-04 14:25:00,45.01,45.01,44.88,44.91,21090.0,42.5409,42.5409,42.4181,42.4464,21090.0
2023-01-04 14:30:00,44.91,44.95,44.9,44.95,14212.0,42.4464,42.4842,42.437,42.4842,14212.0
2023-01-04 14:35:00,44.95,44.96,44.89,44.92,19246.0,42.4842,42.4937,42.4275,42.4559,19246.0
2023-01-04 14:40:00,44.92,44.94,44.88,44.89,21716.0,42.4559,42.4748,42.4181,42.4275,21716.0
2023-01-04 14:45:00,44.89,44.93,44.87,44.88,16350.0,42.4275,42.4653,42.4086,42.4181,16350.0
2023-01-04 14:50:00,44.87,44.92,44.83,44.91,19312.0,42.4086,42.4559,42.3708,42.4464,19312.0
2023-01-04 14:55:00,44.91,44.99,44.91,44.97,28837.0,42.4464,42.522,42.4464,42.5031,28837.0
2023-01-04 15:00:00,44.98,45.09,44.97,45.09,29159.0,42.5126,42.6166,42.5031,42.6166,29159.0
2023-01-04 15:05:00,45.09,45.1,44.99,45.01,30955.0,42.6166,42.626,42.522,42.5409,30955.0
2023-01-04 15:10:00,45.01,45.03,44.97,45.02,21679.0,42.5409,42.5598,42.5031,42.5504,21679.0
2023-01-04 15:15:00,45.02,45.03,44.99,45.01,16849.0,42.5504,42.5598,42.522,42.5409,16849.0
2023-01-04 15:20:00,45.01,45.03,44.94,44.98,22073.0,42.5409,42.5598,42.4748,42.5126,22073.0
2023-01-04 15:25:00,44.98,44.99,44.94,44.96,19563.0,42.5126,42.522,42.4748,42.4937,19563.0
2023-01-04 15:30:00,44.95,44.97,44.9,44.92,39710.0,42.4842,42.5031,42.437,42.4559,39710.0
2023-01-04 15:35:00,44.93,44.93,44.85,44.89,38401.0,42.4653,42.4653,42.3897,42.4275,38401.0
2023-01-04 15:40:00,44.9,44.9,44.82,44.84,39564.0,42.437,42.437,42.3614,42.3803,39564.0
2023-01-04 15:45:00,44.84,44.93,44.82,44.93,60951.0,42.3803,42.4653,42.3614,42.4653,60951.0
2023-01-04 15:50:00,44.92,44.96,44.88,44.93,100807.0,42.4559,42.4937,42.4181,42.4653,100807.0
2023-01-04 15:55:00,44.93,44.98,44.93,44.97,256204.0,42.4653,42.5126,42.4653,42.5031,256204.0
2023-01-05 09:30:00,44.78,44.92,44.75,44.87,52344.0,42.3236,42.4559,42.2952,42.4086,52344.0
2023-01-05 09:35:00,44.87,44.91,44.78,44.78,16514.0,42.4086,42.4464,42.3236,42.3236,16514.0
2023-01-05 09:40:00,44.76,44.8,44.74,44.76,21196.0,42.3047,42.3425,42.2858,42.3047,21196.0
2023-01-05 09:45:00,44.74,44.79,44.6,44.62,80481.0,42.2858,42.333,42.1534,42.1723,80481.0
2023-01-05 09:50:00,44.62,44.64,44.5,44.52,18024.0,42.1723,42.1912,42.0589,42.0778,18024.0
2023-01-05 09:55:00,44.52,44.53,44.44,44.46,29868.0,42.0778,42.0873,42.0022,42.0211,29868.0
2023-01-05 10:00:00,44.46,44.49,44.36,44.47,46552.0,42.0211,42.0495,41.9266,42.0306,46552.0
2023-01-05 10:05:00,44.46,44.47,44.32,44.38,27713.0,42.0211,42.0306,41.8888,41.9455,27713.0
2023-01-05 10:10:00,44.4,44.54,44.39,44.52,23669.0,41.9644,42.0967,41.955,42.0778,23669.0
2023-01-05 10:15:00,44.54,44.57,44.47,44.48,36049.0,42.0967,42.1251,42.0306,42.04,36049.0
2023-01-05 10:20:00,44.48,44.5,44.4,44.42,35812.0,42.04,42.0589,41.9644,41.9833,35812.0
2023-01-05 10:25:00,44.43,44.43,44.32,44.41,28308.0,41.9928,41.9928,41.8888,41.9739,28308.0
2023-01-05 10:30:00,44.42,44.42,44.36,44.4,21320.0,41.9833,41.9833,41.9266,41.9644,21320.0
2023-01-05 10:35:00,44.41,44.45,44.39,44.45,26413.0,41.9739,42.0117,41.955,42.0117,26413.0
2023-01-05 10:40:00,44.45,44.45,44.37,44.42,14441.0,42.0117,42.0117,41.9361,41.9833,14441.0
2023-01-05 10:45:00,44.42,44.43,44.3,44.34,14432.0,41.9833,41.9928,41.8699,41.9077,14432.0
2023-01-05 10:50:00,44.35,44.36,44.25,44.26,16695.0,41.9171,41.9266,41.8226,41.8321,16695.0
2023-01-05 10:55:00,44.27,44.27,44.24,44.25,17841.0,41.8415,41.8415,41.8132,41.8226,17841.0
2023-01-05 11:00:00,44.25,44.37,44.24,44.37,17496.0,41.8226,41.9361,41.8132,41.9361,17496.0
2023-01-05 11:05:00,44.39,44.39,44.29,44.3,17342.0,41.955,41.955,41.8604,41.8699,17342.0
2023-01-05 11:10:00,44.3,44.38,44.27,44.38,23737.0,41.8699,41.9455,41.8415,41.9455,23737.0
2023-01-05 11:15:00,44.38,44.42,44.22,44.22,24589.0,41.9455,41.9833,41.7943,41.7943,24589.0
2023-01-05 11:20:00,44.21,44.25,44.21,44.24,36275.0,41.7848,41.8226,41.7848,41.8132,36275.0
2023-01-05 11:25:00,44.23,44.31,44.22,44.3,31332.0,41.8037,41.8793,41.7943,41.8699,31332.0
2023-01-05 11:30:00,44.3,44.37,44.29,44.34,34481.0,41.8699,41.9361,41.8604,41.9077,34481.0
2023-01-05 11:35:00,44.35,44.4,44.34,44.35,37784.0,41.9171,41.9644,41.9077,41.9171,37784.0
2023-01-05 11:40:00,44.36,44.45,44.35,44.43,40289.0,41.9266,42.0117,41.9171,41.9928,40289.0
2023-01-05 11:45:00,44.43,44.45,44.38,44.43,39856.0,41.9928,42.0117,41.9455,41.9928,39856.0
2023-01-05 11:50:00,44.44,44.44,44.34,44.37,57208.0,42.0022,42.0022,41.9077,41.9361,57208.0
2023-01-05 11:55:00,44.37,44.42,44.36,44.41,23181.0,41.9361,41.9833,41.9266,41.9739,23181.0
2023-01-05 12:00:00,44.41,44.51,44.41,44.51,37991.0,41.9739,42.0684,41.9739,42.0684,37991.0
2023-01-05 12:05:00,44.51,44.54,44.46,44.5,25671.0,42.0684,42.0967,42.0211,42.0589,25671.0
2023-01-05 12:10:00,44.51,44.54,44.46,44.5,21990.0,42.0684,42.0967,42.0211,42.0589,21990.0
2023-01-05 12:15:00,44.51,44.59,44.5,44.59,29721.0,42.0684,42.144,42.0589,42.144,29721.0
2023-01-05 12:20:00,44.59,44.67,44.55,44.66,17019.0,42.144,42.2196,42.1062,42.2101,17019.0
2023-01-05 12:25:00,44.66,44.66,44.61,44.63,16252.0,42.2101,42.2101,42.1629,42.1818,16252.0
2023-01-05 12:30:00,44.62,44.71,44.62,44.68,40174.0,42.1723,42.2574,42.1723,42.229,40174.0
2023-01-05 12:35:00,44.68,44.68,44.62,44.68,23996.0,42.229,42.229,42.1723,42.229,23996.0
2023-01-05 12:40:00,44.68,44.68,44.64,44.67,20062.0,42.229,42.229,42.1912,42.2196,20062.0
2023-01-05 12:45:00,44.67,44.75,44.67,44.73,23465.0,42.2196,42.2952,42.2196,42.2763,23465.0
2023-01-05 12:50:00,44.73,44.77,44.71,44.76,32276.0,42.2763,42.3141,42.2574,42.3047,32276.0
2023-01-05 12:55:00,44.76,44.83,44.75,44.77,61880.0,42.3047,42.3708,42.2952,42.3141,61880.0
2023-01-05 13:00:00,44.77,44.78,44.73,44.76,19578.0,42.3141,42.3236,42.2763,42.3047,19578.0
2023-01-05 13:05:00,44.75,44.86,44.75,44.85,29946.0,42.2952,42.3992,42.2952,42.3897,29946.0
2023-01-05 13:10:00,44.85,44.88,44.83,44.88,53453.0,42.3897,42.4181,42.3708,42.4181,53453.0
2023-01-05 13:15:00,44.88,44.9,44.83,44.87,72066.0,42.4181,42.437,42.3708,42.4086,72066.0
2023-01-05 13:20:00,44.88,44.98,44.88,44.94,37711.0,42.4181,42.5126,42.4181,42.4748,37711.0
2023-01-05 13:25:00,44.95,44.96,44.86,44.86,34245.0,42.4842,42.4937,42.3992,42.3992,34245.0
2023-01-05 13:30:00,44.86,44.95,44.85,44.93,39545.0,42.3992,42.4842,42.3897,42.4653,39545.0
2023-01-05 13:35:00,44.94,44.95,44.87,44.89,12584.0,42.4748,42.4842,42.4086,42.4275,12584.0
2023-01-05 13:40:00,44.89,44.94,44.87,44.89,23077.0,42.4275,42.4748,42.4086,42.4275,23077.0
2023-01-05 13:45:00,44.9,44.94,44.87,44.92,30650.0,42.437,42.4748,42.4086,42.4559,30650.0
2023-01-05 13:50:00,44.93,44.95,44.89,44.89,24889.0,42.4653,42.4842,42.4275,42.4275,24889.0
2023-01-05 13:55:00,44.89,44.93,44.88,44.93,29337.0,42.4275,42.4653,42.4181,42.4653,29337.0
2023-01-05 14:00:00,44.93,45.03,44.93,45.0,29344.0,42.4653,42.5598,42.4653,42.5315,29344.0
2023-01-05 14:05:00,45.0,45.05,44.99,45.05,20183.0,42.5315,42.5787,42.522,42.5787,20183.0
2023-01-05 14:10:00,45.05,45.09,45.0,45.01,56219.0,42.5787,42.6166,42.5315,42.5409,56219.0
2023-01-05 14:15:00,45.01,45.08,45.0,45.07,37877.0,42.5409,42.6071,42.5315,42.5977,37877.0
2023-01-05 14:20:00,45.07,45.08,45.01,45.04,13831.0,42.5977,42.6071,42.5409,42.5693,13831.0
2023-01-05 14:25:00,45.04,45.04,44.96,44.97,19272.0,42.5693,42.5693,42.4937,42.5031,19272.0
2023-01-05 14:30:00,44.97,45.05,44.96,45.03,43495.0,42.5031,42.5787,42.4937,42.5598,43495.0
2023-01-05 14:35:00,45.03,45.14,45.02,45.13,33257.0,42.5598,42.6638,42.5504,42.6544,33257.0
2023-01-05 14:40:00,45.14,45.15,45.07,45.08,15809.0,42.6638,42.6733,42.5977,42.6071,15809.0
2023-01-05 14:45:00,45.08,45.16,45.05,45.14,83931.0,42.6071,42.6827,42.5787,42.6638,83931.0
2023-01-05 14:50:00,45.14,45.17,45.11,45.17,55063.0,42.6638,42.6922,42.6355,42.6922,55063.0
2023-01-05 14:55:00,45.18,45.18,45.11,45.11,30384.0,42.7016,42.7016,42.6355,42.6355,30384.0
2023-01-05 15:00:00,45.11,45.13,45.06,45.13,49203.0,42.6355,42.6544,42.5882,42.6544,49203.0
2023-01-05 15:05:00,45.12,45.15,45.05,45.12,68218.0,42.6449,42.6733,42.5787,42.6449,68218.0
2023-01-05 15:10:00,45.12,45.14,45.07,45.11,47637.0,42.6449,42.6638,42.5977,42.6355,47637.0
2023-01-05 15:15:00,45.12,45.15,45.08,45.11,73168.0,42.6449,42.6733,42.6071,42.6355,73168.0
2023-01-05 15:20:00,45.12,45.16,45.11,45.16,32041.0,42.6449,42.6827,42.6355,42.6827,32041.0
2023-01-05 15:25:00,45.16,45.22,45.15,45.2,97268.0,42.6827,42.7394,42.6733,42.7205,97268.0
2023-01-05 15:30:00,45.2,45.2,45.12,45.15,44335.0,42.7205,42.7205,42.6449,42.6733,44335.0
2023-01-05 15:35:00,45.16,45.2,45.13,45.15,75767.0,42.6827,42.7205,42.6544,42.6733,75767.0
2023-01-05 15:40:00,45.15,45.2,45.12,45.2,49213.0,42.6733,42.7205,42.6449,42.7205,49213.0
2023-01-05 15:45:00,45.2,45.24,45.18,45.21,92206.0,42.7205,42.7583,42.7016,42.73,92206.0
2023-01-05 15:50:00,45.2,45.2,45.14,45.17,208957.0,42.7205,42.7205,42.6638,42.6922,208957.0
2023-01-05 15:55:00,45.16,45.22,45.14,45.16,329868.0,42.6827,42.7394,42.6638,42.6827,329868.0
2023-01-06 09:30:00,45.32,45.68,45.26,45.66,92954.0,42.8339,43.1742,42.7772,43.1553,92954.0
2023-01-06 09:35:00,45.68,45.77,45.61,45.63,40777.0,43.1742,43.2593,43.108,43.1269,40777.0
2023-01-06 09:40:00,45.63,45.76,45.63,45.68,47607.0,43.1269,43.2498,43.1269,43.1742,47607.0
2023-01-06 09:45:00,45.67,45.67,45.52,45.59,37218.0,43.1647,43.1647,43.023,43.0891,37218.0
2023-01-06 09:50:00,45.58,45.76,45.54,45.75,46536.0,43.0797,43.2498,43.0419,43.2404,46536.0
2023-01-06 09:55:00,45.75,45.76,45.65,45.7,29278.0,43.2404,43.2498,43.1458,43.1931,29278.0
2023-01-06 10:00:00,45.71,45.81,45.64,45.65,71798.0,43.2025,43.2971,43.1364,43.1458,71798.0
2023-01-06 10:05:00,45.66,45.69,45.6,45.65,37258.0,43.1553,43.1836,43.0986,43.1458,37258.0
2023-01-06 10:10:00,45.66,45.69,45.49,45.52,52155.0,43.1553,43.1836,42.9946,43.023,52155.0
2023-01-06 10:15:00,45.53,45.66,45.5,45.64,29656.0,43.0324,43.1553,43.0041,43.1364,29656.0
2023-01-06 10:20:00,45.65,45.65,45.54,45.55,34610.0,43.1458,43.1458,43.0419,43.0513,34610.0
2023-01-06 10:25:00,45.54,45.57,45.5,45.55,29749.0,43.0419,43.0702,43.0041,43.0513,29749.0
2023-01-06 10:30:00,45.55,45.59,45.52,45.53,27549.0,43.0513,43.0891,43.023,43.0324,27549.0
2023-01-06 10:35:00,45.53,45.66,45.5,45.66,45200.0,43.0324,43.1553,43.0041,43.1553,45200.0
2023-01-06 10:40:00,45.66,45.68,45.55,45.57,23907.0,43.1553,43.1742,43.0513,43.0702,23907.0
2023-01-06 10:45:00,45.57,45.63,45.55,45.63,24432.0,43.0702,43.1269,43.0513,43.1269,24432.0
2023-01-06 10:50:00,45.63,45.63,45.57,45.61,32822.0,43.1269,43.1269,43.0702,43.108,32822.0
2023-01-06 10:55:00,45.59,45.59,45.51,45.54,42396.0,43.0891,43.0891,43.0135,43.0419,42396.0
2023-01-06 11:00:00,45.55,45.57,45.51,45.53,37193.0,43.0513,43.0702,43.0135,43.0324,37193.0
2023-01-06 11:05:00,45.53,45.55,45.5,45.54,21753.0,43.0324,43.0513,43.0041,43.0419,21753.0
2023-01-06 11:10:00,45.55,45.65,45.52,45.65,25877.0,43.0513,43.1458,43.023,43.1458,25877.0
2023-01-06 11:15:00,45.65,45.7,45.64,45.67,20160.0,43.1458,43.1931,43.1364,43.1647,20160.0
2023-01-06 11:20:00,45.68,45.75,45.66,45.75,32840.0,43.1742,43.2404,43.1553,43.2404,32840.0
2023-01-06 11:25:00,45.75,45.81,45.71,45.79,42180.0,43.2404,43.2971,43.2025,43.2782,42180.0
2023-01-06 11:30:00,45.79,45.79,45.72,45.75,42904.0,43.2782,43.2782,43.212,43.2404,42904.0
2023-01-06 11:35:00,45.76,45.78,45.71,45.77,22999.0,43.2498,43.2687,43.2025,43.2593,22999.0
2023-01-06 11:40:00,45.77,45.77,45.68,45.71,18681.0,43.2593,43.2593,43.1742,43.2025,18681.0
2023-01-06 11:45:00,45.71,45.72,45.64,45.66,18427.0,43.2025,43.212,43.1364,43.1553,18427.0
2023-01-06 11:50:00,45.66,45.71,45.64,45.7,24490.0,43.1553,43.2025,43.1364,43.1931,24490.0
2023-01-06 11:55:00,45.7,45.79,45.7,45.79,29086.0,43.1931,43.2782,43.1931,43.2782,29086.0
2023-01-06 12:00:00,45.79,45.81,45.72,45.75,31792.0,43.2782,43.2971,43.212,43.2404,31792.0
2023-01-06 12:05:00,45.75,45.83,45.74,45.82,44272.0,43.2404,43.316,43.2309,43.3065,44272.0
2023-01-06 12:10:00,45.82,45.86,45.76,45.76,27368.0,43.3065,43.3443,43.2498,43.2498,27368.0
2023-01-06 12:15:00,45.77,45.81,45.75,45.79,38691.0,43.2593,43.2971,43.2404,43.2782,38691.0
2023-01-06 12:20:00,45.77,45.8,45.75,45.78,46320.0,43.2593,43.2876,43.2404,43.2687,46320.0
2023-01-06 12:25:00,45.78,45.8,45.76,45.77,36649.0,43.2687,43.2876,43.2498,43.2593,36649.0
2023-01-06 12:30:00,45.77,45.81,45.75,45.77,24377.0,43.2593,43.2971,43.2404,43.2593,24377.0
2023-01-06 12:35:00,45.77,45.85,45.76,45.84,25956.0,43.2593,43.3349,43.2498,43.3254,25956.0
2023-01-06 12:40:00,45.84,45.85,45.81,45.83,23840.0,43.3254,43.3349,43.2971,43.316,23840.0
2023-01-06 12:45:00,45.83,45.85,45.78,45.82,47313.0,43.316,43.3349,43.2687,43.3065,47313.0
2023-01-06 12:50:00,45.83,45.84,45.79,45.8,19768.0,43.316,43.3254,43.2782,43.2876,19768.0
2023-01-06 12:55:00,45.8,45.83,45.76,45.82,19385.0,43.2876,43.316,43.2498,43.3065,19385.0
2023-01-06 13:00:00,45.82,45.84,45.75,45.79,31682.0,43.3065,43.3254,43.2404,43.2782,31682.0
2023-01-06 13:05:00,45.79,45.8,45.76,45.8,15949.0,43.2782,43.2876,43.2498,43.2876,15949.0
2023-01-06 13:10:00,45.8,45.81,45.77,45.79,16847.0,43.2876,43.2971,43.2593,43.2782,16847.0
2023-01-06 13:15:00,45.79,45.81,45.74,45.76,18427.0,43.2782,43.2971,43.2309,43.2498,18427.0
2023-01-06 13:20:00,45.76,45.77,45.72,45.77,32230.0,43.2498,43.2593,43.212,43.2593,32230.0
2023-01-06 13:25:00,45.77,45.8,45.75,45.8,17204.0,43.2593,43.2876,43.2404,43.2876,17204.0
2023-01-06 13:30:00,45.8,45.8,45.75,45.8,16800.0,43.2876,43.2876,43.2404,43.2876,16800.0
2023-01-06 13:35:00,45.79,45.8,45.77,45.78,18981.0,43.2782,43.2876,43.2593,43.2687,18981.0
2023-01-06 13:40:00,45.78,45.85,45.77,45.84,39493.0,43.2687,43.3349,43.2593,43.3254,39493.0
2023-01-06 13:45:00,45.84,45.85,45.79,45.8,42266.0,43.3254,43.3349,43.2782,43.2876,42266.0
2023-01-06 13:50:00,45.81,45.82,45.74,45.8,26602.0,43.2971,43.3065,43.2309,43.2876,26602.0
2023-01-06 13:55:00,45.8,45.85,45.79,45.84,37133.0,43.2876,43.3349,43.2782,43.3254,37133.0
2023-01-06 14:00:00,45.84,45.85,45.83,45.84,13728.0,43.3254,43.3349,43.316,43.3254,13728.0
2023-01-06 14:05:00,45.84,45.84,45.77,45.8,28218.0,43.3254,43.3254,43.2593,43.2876,28218.0
2023-01-06 14:10:00,45.81,45.84,45.78,45.8,22534.0,43.2971,43.3254,43.2687,43.2876,22534.0
2023-01-06 14:15:00,45.8,45.83,45.79,45.82,20596.0,43.2876,43.316,43.2782,43.3065,20596.0
2023-01-06 14:20:00,45.81,45.85,45.81,45.83,20367.0,43.2971,43.3349,43.2971,43.316,20367.0
2023-01-06 14:25:00,45.84,45.86,45.8,45.83,30696.0,43.3254,43.3443,43.2876,43.316,30696.0
2023-01-06 14:30:00,45.83,45.86,45.82,45.86,24196.0,43.316,43.3443,43.3065,43.3443,24196.0
2023-01-06 14:35:00,45.86,45.9,45.85,45.88,34758.0,43.3443,43.3821,43.3349,43.3632,34758.0
2023-01-06 14:40:00,45.89,45.91,45.85,45.91,23713.0,43.3727,43.3916,43.3349,43.3916,23713.0
2023-01-06 14:45:00,45.9,45.91,45.84,45.88,33244.0,43.3821,43.3916,43.3254,43.3632,33244.0
2023-01-06 14:50:00,45.87,45.9,45.84,45.89,39501.0,43.3538,43.3821,43.3254,43.3727,39501.0
2023-01-06 14:55:00,45.89,45.9,45.85,45.86,19264.0,43.3727,43.3821,43.3349,43.3443,19264.0
2023-01-06 15:00:00,45.86,45.94,45.86,45.93,37569.0,43.3443,43.4199,43.3443,43.4105,37569.0
2023-01-06 15:05:00,45.93,45.94,45.88,45.93,26061.0,43.4105,43.4199,43.3632,43.4105,26061.0
2023-01-06 15:10:00,45.93,45.95,45.9,45.94,23263.0,43.4105,43.4294,43.3821,43.4199,23263.0
2023-01-06 15:15:00,45.94,45.98,45.9,45.98,44872.0,43.4199,43.4577,43.3821,43.4577,44872.0
2023-01-06 15:20:00,45.98,45.98,45.85,45.88,49001.0,43.4577,43.4577,43.3349,43.3632,49001.0
2023-01-06 15:25:00,45.89,45.9,45.85,45.86,41877.0,43.3727,43.3821,43.3349,43.3443,41877.0
2023-01-06 15:30:00,45.86,45.86,45.83,45.84,55262.0,43.3443,43.3443,43.316,43.3254,55262.0
2023-01-06 15:35:00,45.84,45.91,45.84,45.91,44213.0,43.3254,43.3916,43.3254,43.3916,44213.0
2023-01-06 15:40:00,45.91,45.94,45.89,45.91,68342.0,43.3916,43.4199,43.3727,43.3916,68342.0
2023-01-06 15:45:00,45.91,45.93,45.85,45.86,75846.0,43.3916,43.4105,43.3349,43.3443,75846.0
2023-01-06 15:50:00,45.86,45.86,45.77,45.78,118170.0,43.3443,43.3443,43.2593,43.2687,118170.0
2023-01-06 15:55:00,45.78,45.81,45.74,45.75,290706.0,43.2687,43.2971,43.2309,43.2404,290706.0
2023-01-09 09:30:00,45.99,46.1,45.87,46.09,171822.0,43.4672,43.5712,43.3538,43.5617,171822.0
2023-01-09 09:35:00,46.09,46.24,46.08,46.19,43324.0,43.5617,43.7035,43.5522,43.6562,43324.0
2023-01-09 09:40:00,46.18,46.19,46.01,46.03,68993.0,43.6468,43.6562,43.4861,43.505,68993.0
2023-01-09 09:45:00,46.03,46.03,45.92,45.92,43054.0,43.505,43.505,43.401,43.401,43054.0
2023-01-09 09:50:00,45.91,45.91,45.79,45.85,15545.0,43.3916,43.3916,43.2782,43.3349,15545.0
2023-01-09 09:55:00,45.86,45.94,45.81,45.91,19931.0,43.3443,43.4199,43.2971,43.3916,19931.0
2023-01-09 10:00:00,45.91,45.93,45.79,45.85,56174.0,43.3916,43.4105,43.2782,43.3349,56174.0
2023-01-09 10:05:00,45.85,45.88,45.79,45.86,28652.0,43.3349,43.3632,43.2782,43.3443,28652.0
2023-01-09 10:10:00,45.88,46.11,45.86,46.11,75483.0,43.3632,43.5806,43.3443,43.5806,75483.0
2023-01-09 10:15:00,46.11,46.13,45.98,45.99,29499.0,43.5806,43.5995,43.4577,43.4672,29499.0
2023-01-09 10:20:00,45.98,46.1,45.93,46.07,41681.0,43.4577,43.5712,43.4105,43.5428,41681.0
2023-01-09 10:25:00,46.07,46.09,46.04,46.04,24507.0,43.5428,43.5617,43.5144,43.5144,24507.0
2023-01-09 10:30:00,46.04,46.16,46.02,46.14,30759.0,43.5144,43.6279,43.4955,43.609,30759.0
2023-01-09 10:35:00,46.14,46.19,46.12,46.17,25220.0,43.609,43.6562,43.5901,43.6373,25220.0
2023-01-09 10:40:00,46.17,46.21,46.16,46.2,37208.0,43.6373,43.6751,43.6279,43.6657,37208.0
2023-01-09 10:45:00,46.2,46.29,46.19,46.29,22834.0,43.6657,43.7507,43.6562,43.7507,22834.0
2023-01-09 10:50:00,46.29,46.34,46.29,46.32,34641.0,43.7507,43.798,43.7507,43.7791,34641.0
2023-01-09 10:55:00,46.32,46.33,46.23,46.23,25596.0,43.7791,43.7885,43.694,43.694,25596.0
2023-01-09 11:00:00,46.23,46.27,46.16,46.23,30043.0,43.694,43.7318,43.6279,43.694,30043.0
2023-01-09 11:05:00,46.23,46.24,46.18,46.2,18045.0,43.694,43.7035,43.6468,43.6657,18045.0
2023-01-09 11:10:00,46.21,46.25,46.2,46.22,16649.0,43.6751,43.7129,43.6657,43.6846,16649.0
2023-01-09 11:15:00,46.22,46.23,46.16,46.2,18061.0,43.6846,43.694,43.6279,43.6657,18061.0
2023-01-09 11:20:00,46.2,46.23,46.18,46.2,25332.0,43.6657,43.694,43.6468,43.6657,25332.0
2023-01-09 11:25:00,46.2,46.29,46.19,46.29,15102.0,43.6657,43.7507,43.6562,43.7507,15102.0
2023-01-09 11:30:00,46.29,46.29,46.19,46.2,17776.0,43.7507,43.7507,43.6562,43.6657,17776.0
2023-01-09 11:35:00,46.21,46.3,46.21,46.26,12827.0,43.6751,43.7602,43.6751,43.7224,12827.0
2023-01-09 11:40:00,46.25,46.31,46.25,46.29,15774.0,43.7129,43.7696,43.7129,43.7507,15774.0
2023-01-09 11:45:00,46.3,46.3,46.22,46.23,23711.0,43.7602,43.7602,43.6846,43.694,23711.0
2023-01-09 11:50:00,46.24,46.33,46.24,46.32,32194.0,43.7035,43.7885,43.7035,43.7791,32194.0
2023-01-09 11:55:00,46.31,46.45,46.31,46.39,36233.0,43.7696,43.902,43.7696,43.8452,36233.0
2023-01-09 12:00:00,46.39,46.39,46.32,46.34,21984.0,43.8452,43.8452,43.7791,43.798,21984.0
2023-01-09 12:05:00,46.35,46.36,46.31,46.34,32329.0,43.8074,43.8169,43.7696,43.798,32329.0
2023-01-09 12:10:00,46.34,46.37,46.33,46.34,21213.0,43.798,43.8263,43.7885,43.798,21213.0
2023-01-09 12:15:00,46.34,46.37,46.34,46.34,23015.0,43.798,43.8263,43.798,43.798,23015.0
2023-01-09 12:20:00,46.34,46.36,46.31,46.34,24995.0,43.798,43.8169,43.7696,43.798,24995.0
2023-01-09 12:25:00,46.34,46.38,46.29,46.38,30061.0,43.798,43.8358,43.7507,43.8358,30061.0
2023-01-09 12:30:00,46.38,46.39,46.34,46.36,28525.0,43.8358,43.8452,43.798,43.8169,28525.0
2023-01-09 12:35:00,46.36,46.42,46.33,46.37,21924.0,43.8169,43.8736,43.7885,43.8263,21924.0
2023-01-09 12:40:00,46.36,46.39,46.28,46.28,39150.0,43.8169,43.8452,43.7413,43.7413,39150.0
2023-01-09 12:45:00,46.27,46.29,46.18,46.18,16287.0,43.7318,43.7507,43.6468,43.6468,16287.0
2023-01-09 12:50:00,46.18,46.25,46.18,46.23,28657.0,43.6468,43.7129,43.6468,43.694,28657.0
2023-01-09 12:55:00,46.23,46.24,46.19,46.21,14970.0,43.694,43.7035,43.6562,43.6751,14970.0
2023-01-09 13:00:00,46.21,46.24,46.18,46.2,19140.0,43.6751,43.7035,43.6468,43.6657,19140.0
2023-01-09 13:05:00,46.2,46.21,46.17,46.19,19460.0,43.6657,43.6751,43.6373,43.6562,19460.0
2023-01-09 13:10:00,46.19,46.26,46.17,46.26,28425.0,43.6562,43.7224,43.6373,43.7224,28425.0
2023-01-09 13:15:00,46.26,46.31,46.26,46.3,21896.0,43.7224,43.7696,43.7224,43.7602,21896.0
2023-01-09 13:20:00,46.29,46.37,46.26,46.36,29152.0,43.7507,43.8263,43.7224,43.8169,29152.0
2023-01-09 13:25:00,46.37,46.37,46.28,46.34,19519.0,43.8263,43.8263,43.7413,43.798,19519.0
2023-01-09 13:30:00,46.35,46.36,46.32,46.34,15243.0,43.8074,43.8169,43.7791,43.798,15243.0
2023-01-09 13:35:00,46.34,46.38,46.3,46.38,17078.0,43.798,43.8358,43.7602,43.8358,17078.0
2023-01-09 13:40:00,46.37,46.38,46.32,46.32,20114.0,43.8263,43.8358,43.7791,43.7791,20114.0
2023-01-09 13:45:00,46.32,46.4,46.31,46.4,16136.0,43.7791,43.8547,43.7696,43.8547,16136.0
2023-01-09 13:50:00,46.4,46.4,46.35,46.36,17192.0,43.8547,43.8547,43.8074,43.8169,17192.0
2023-01-09 13:55:00,46.36,46.36,46.3,46.34,18638.0,43.8169,43.8169,43.7602,43.798,18638.0
2023-01-09 14:00:00,46.34,46.45,46.34,46.41,30682.0,43.798,43.902,43.798,43.8641,30682.0
2023-01-09 14:05:00,46.41,46.43,46.37,46.43,27889.0,43.8641,43.883,43.8263,43.883,27889.0
2023-01-09 14:10:00,46.43,46.44,46.4,46.41,27061.0,43.883,43.8925,43.8547,43.8641,27061.0
2023-01-09 14:15:00,46.41,46.41,46.37,46.4,32496.0,43.8641,43.8641,43.8263,43.8547,32496.0
2023-01-09 14:20:00,46.39,46.4,46.36,46.39,27941.0,43.8452,43.8547,43.8169,43.8452,27941.0
2023-01-09 14:25:00,46.39,46.44,46.38,46.4,25522.0,43.8452,43.8925,43.8358,43.8547,25522.0
2023-01-09 14:30:00,46.39,46.43,46.38,46.4,15619.0,43.8452,43.883,43.8358,43.8547,15619.0
2023-01-09 14:35:00,46.4,46.43,46.38,46.43,21941.0,43.8547,43.883,43.8358,43.883,21941.0
2023-01-09 14:40:00,46.42,46.42,46.36,46.38,20564.0,43.8736,43.8736,43.8169,43.8358,20564.0
2023-01-09 14:45:00,46.39,46.4,46.34,46.34,30563.0,43.8452,43.8547,43.798,43.798,30563.0
2023-01-09 14:50:00,46.34,46.36,46.3,46.31,33672.0,43.798,43.8169,43.7602,43.7696,33672.0
2023-01-09 14:55:00,46.31,46.33,46.28,46.3,38633.0,43.7696,43.7885,43.7413,43.7602,38633.0
2023-01-09 15:00:00,46.3,46.32,46.2,46.23,47887.0,43.7602,43.7791,43.6657,43.694,47887.0
2023-01-09 15:05:00,46.22,46.26,46.2,46.23,45369.0,43.6846,43.7224,43.6657,43.694,45369.0
2023-01-09 15:10:00,46.22,46.25,46.17,46.18,63718.0,43.6846,43.7129,43.6373,43.6468,63718.0
2023-01-09 15:15:00,46.18,46.24,46.15,46.23,38809.0,43.6468,43.7035,43.6184,43.694,38809.0
2023-01-09 15:20:00,46.22,46.25,46.22,46.23,30073.0,43.6846,43.7129,43.6846,43.694,30073.0
2023-01-09 15:25:00,46.23,46.28,46.22,46.23,70101.0,43.694,43.7413,43.6846,43.694,70101.0
2023-01-09 15:30:00,46.24,46.27,46.19,46.27,44836.0,43.7035,43.7318,43.6562,43.7318,44836.0
2023-01-09 15:35:00,46.26,46.29,46.23,46.27,70725.0,43.7224,43.7507,43.694,43.7318,70725.0
2023-01-09 15:40:00,46.27,46.3,46.26,46.3,72474.0,43.7318,43.7602,43.7224,43.7602,72474.0
2023-01-09 15:45:00,46.3,46.3,46.25,46.28,102988.0,43.7602,43.7602,43.7129,43.7413,102988.0
2023-01-09 15:50:00,46.28,46.3,46.25,46.28,114715.0,43.7413,43.7602,43.7129,43.7413,114715.0
2023-01-09 15:55:00,46.28,46.28,46.18,46.19,312646.0,43.7413,43.7413,43.6468,43.6562,312646.0
2023-01-10 09:30:00,46.27,46.64,46.16,46.57,153722.0,43.7318,44.0815,43.6279,44.0154,153722.0
2023-01-10 09:35:00,46.55,46.55,46.25,46.26,29314.0,43.9965,43.9965,43.7129,43.7224,29314.0
2023-01-10 09:40:00,46.27,46.28,46.09,46.11,16919.0,43.7318,43.7413,43.5617,43.5806,16919.0
2023-01-10 09:45:00,46.08,46.08,45.93,45.97,22329.0,43.5522,43.5522,43.4105,43.4483,22329.0
2023-01-10 09:50:00,45.93,45.97,45.82,45.97,41688.0,43.4105,43.4483,43.3065,43.4483,41688.0
2023-01-10 09:55:00,45.98,45.98,45.9,45.96,34305.0,43.4577,43.4577,43.3821,43.4388,34305.0
2023-01-10 10:00:00,45.96,46.0,45.92,45.95,68943.0,43.4388,43.4766,43.401,43.4294,68943.0
2023-01-10 10:05:00,45.95,45.98,45.9,45.9,57357.0,43.4294,43.4577,43.3821,43.3821,57357.0
2023-01-10 10:10:00,45.91,46.03,45.89,45.98,30737.0,43.3916,43.505,43.3727,43.4577,30737.0
2023-01-10 10:15:00,45.98,46.02,45.95,45.96,26562.0,43.4577,43.4955,43.4294,43.4388,26562.0
2023-01-10 10:20:00,45.96,46.02,45.95,46.0,22984.0,43.4388,43.4955,43.4294,43.4766,22984.0
2023-01-10 10:25:00,46.0,46.08,45.95,46.04,32052.0,43.4766,43.5522,43.4294,43.5144,32052.0
2023-01-10 10:30:00,46.04,46.04,45.93,45.95,30809.0,43.5144,43.5144,43.4105,43.4294,30809.0
2023-01-10 10:35:00,45.95,45.99,45.92,45.98,40914.0,43.4294,43.4672,43.401,43.4577,40914.0
2023-01-10 10:40:00,45.98,45.98,45.89,45.93,41483.0,43.4577,43.4577,43.3727,43.4105,41483.0
2023-01-10 10:45:00,45.93,45.98,45.91,45.94,21981.0,43.4105,43.4577,43.3916,43.4199,21981.0
2023-01-10 10:50:00,45.94,46.05,45.91,45.91,49233.0,43.4199,43.5239,43.3916,43.3916,49233.0
2023-01-10 10:55:00,45.92,45.99,45.9,45.98,29206.0,43.401,43.4672,43.3821,43.4577,29206.0
2023-01-10 11:00:00,45.98,46.04,45.96,46.04,26461.0,43.4577,43.5144,43.4388,43.5144,26461.0
2023-01-10 11:05:00,46.04,46.09,46.01,46.05,24741.0,43.5144,43.5617,43.4861,43.5239,24741.0
2023-01-10 11:10:00,46.05,46.06,46.01,46.03,17352.0,43.5239,43.5333,43.4861,43.505,17352.0
2023-01-10 11:15:00,46.04,46.07,46.02,46.07,21903.0,43.5144,43.5428,43.4955,43.5428,21903.0
2023-01-10 11:20:00,46.07,46.13,46.07,46.12,23282.0,43.5428,43.5995,43.5428,43.5901,23282.0
2023-01-10 11:25:00,46.12,46.12,46.08,46.1,40924.0,43.5901,43.5901,43.5522,43.5712,40924.0
2023-01-10 11:30:00,46.1,46.12,46.09,46.12,32757.0,43.5712,43.5901,43.5617,43.5901,32757.0
2023-01-10 11:35:00,46.13,46.14,46.09,46.09,30040.0,43.5995,43.609,43.5617,43.5617,30040.0
2023-01-10 11:40:00,46.1,46.14,46.1,46.11,15107.0,43.5712,43.609,43.5712,43.5806,15107.0
2023-01-10 11:45:00,46.1,46.11,46.02,46.04,28127.0,43.5712,43.5806,43.4955,43.5144,28127.0
2023-01-10 11:50:00,46.04,46.07,46.0,46.05,13859.0,43.5144,43.5428,43.4766,43.5239,13859.0
2023-01-10 11:55:00,46.04,46.1,46.03,46.09,19950.0,43.5144,43.5712,43.505,43.5617,19950.0
2023-01-10 12:00:00,46.09,46.1,46.04,46.08,16018.0,43.5617,43.5712,43.5144,43.5522,16018.0
2023-01-10 12:05:00,46.08,46.16,46.08,46.12,35006.0,43.5522,43.6279,43.5522,43.5901,35006.0
2023-01-10 12:10:00,46.11,46.11,46.03,46.06,15811.0,43.5806,43.5806,43.505,43.5333,15811.0
2023-01-10 12:15:00,46.06,46.06,45.91,45.91,28074.0,43.5333,43.5333,43.3916,43.3916,28074.0
2023-01-10 12:20:00,45.91,45.97,45.87,45.93,17728.0,43.3916,43.4483,43.3538,43.4105,17728.0
2023-01-10 12:25:00,45.93,45.94,45.86,45.87,14724.0,43.4105,43.4199,43.3443,43.3538,14724.0
2023-01-10 12:30:00,45.87,45.91,45.85,45.9,19717.0,43.3538,43.3916,43.3349,43.3821,19717.0
2023-01-10 12:35:00,45.91,46.0,45.89,46.0,19393.0,43.3916,43.4766,43.3727,43.4766,19393.0
2023-01-10 12:40:00,46.0,46.0,45.96,45.96,12513.0,43.4766,43.4766,43.4388,43.4388,12513.0
2023-01-10 12:45:00,45.96,45.96,45.92,45.96,10234.0,43.4388,43.4388,43.401,43.4388,10234.0
2023-01-10 12:50:00,45.96,46.0,45.95,46.0,17030.0,43.4388,43.4766,43.4294,43.4766,17030.0
2023-01-10 12:55:00,46.02,46.03,45.98,46.02,16053.0,43.4955,43.505,43.4577,43.4955,16053.0
2023-01-10 13:00:00,46.02,46.07,46.01,46.07,15931.0,43.4955,43.5428,43.4861,43.5428,15931.0
2023-01-10 13:05:00,46.07,46.12,46.05,46.11,12865.0,43.5428,43.5901,43.5239,43.5806,12865.0
2023-01-10 13:10:00,46.11,46.12,46.09,46.09,10646.0,43.5806,43.5901,43.5617,43.5617,10646.0
2023-01-10 13:15:00,46.1,46.1,46.07,46.09,11196.0,43.5712,43.5712,43.5428,43.5617,11196.0
2023-01-10 13:20:00,46.09,46.11,46.07,46.1,16358.0,43.5617,43.5806,43.5428,43.5712,16358.0
2023-01-10 13:25:00,46.11,46.11,46.07,46.08,9980.0,43.5806,43.5806,43.5428,43.5522,9980.0
2023-01-10 13:30:00,46.08,46.09,46.07,46.08,12359.0,43.5522,43.5617,43.5428,43.5522,12359.0
2023-01-10 13:35:00,46.08,46.09,46.03,46.06,25744.0,43.5522,43.5617,43.505,43.5333,25744.0
2023-01-10 13:40:00,46.07,46.12,46.06,46.07,19001.0,43.5428,43.5901,43.5333,43.5428,19001.0
2023-01-10 13:45:00,46.06,46.07,46.04,46.05,22752.0,43.5333,43.5428,43.5144,43.5239,22752.0
2023-01-10 13:50:00,46.05,46.05,46.0,46.02,14889.0,43.5239,43.5239,43.4766,43.4955,14889.0
2023-01-10 13:55:00,46.01,46.02,45.98,46.02,16487.0,43.4861,43.4955,43.4577,43.4955,16487.0
2023-01-10 14:00:00,46.02,46.06,46.02,46.05,20218.0,43.4955,43.5333,43.4955,43.5239,20218.0
2023-01-10 14:05:00,46.05,46.12,46.05,46.07,25597.0,43.5239,43.5901,43.5239,43.5428,25597.0
2023-01-10 14:10:00,46.08,46.08,46.02,46.03,13714.0,43.5522,43.5522,43.4955,43.505,13714.0
2023-01-10 14:15:00,46.03,46.05,46.02,46.02,13797.0,43.505,43.5239,43.4955,43.4955,13797.0
2023-01-10 14:20:00,46.02,46.02,45.97,45.98,22117.0,43.4955,43.4955,43.4483,43.4577,22117.0
2023-01-10 14:25:00,45.98,45.98,45.93,45.97,23212.0,43.4577,43.4577,43.4105,43.4483,23212.0
2023-01-10 14:30:00,45.97,46.0,45.95,45.98,16601.0,43.4483,43.4766,43.4294,43.4577,16601.0
2023-01-10 14:35:00,45.99,46.0,45.96,45.97,22079.0,43.4672,43.4766,43.4388,43.4483,22079.0
2023-01-10 14:40:00,45.96,45.96,45.88,45.91,16493.0,43.4388,43.4388,43.3632,43.3916,16493.0
2023-01-10 14:45:00,45.92,45.93,45.89,45.92,16207.0,43.401,43.4105,43.3727,43.401,16207.0
2023-01-10 14:50:00,45.93,45.93,45.89,45.91,28221.0,43.4105,43.4105,43.3727,43.3916,28221.0
2023-01-10 14:55:00,45.91,45.91,45.86,45.88,14962.0,43.3916,43.3916,43.3443,43.3632,14962.0
2023-01-10 15:00:00,45.88,45.89,45.82,45.84,31870.0,43.3632,43.3727,43.3065,43.3254,31870.0
2023-01-10 15:05:00,45.84,45.85,45.81,45.82,17843.0,43.3254,43.3349,43.2971,43.3065,17843.0
2023-01-10 15:10:00,45.83,45.89,45.79,45.89,35567.0,43.316,43.3727,43.2782,43.3727,35567.0
2023-01-10 15:15:00,45.9,45.96,45.9,45.96,33750.0,43.3821,43.4388,43.3821,43.4388,33750.0
2023-01-10 15:20:00,45.96,45.98,45.9,45.91,27444.0,43.4388,43.4577,43.3821,43.3916,27444.0
2023-01-10 15:25:00,45.91,45.98,45.91,45.94,36170.0,43.3916,43.4577,43.3916,43.4199,36170.0
2023-01-10 15:30:00,45.94,45.98,45.92,45.98,34686.0,43.4199,43.4577,43.401,43.4577,34686.0
2023-01-10 15:35:00,45.97,45.99,45.95,45.98,30125.0,43.4483,43.4672,43.4294,43.4577,30125.0
2023-01-10 15:40:00,45.98,45.98,45.92,45.94,46266.0,43.4577,43.4577,43.401,43.4199,46266.0
2023-01-10 15:45:00,45.94,45.95,45.9,45.92,56192.0,43.4199,43.4294,43.3821,43.401,56192.0
2023-01-10 15:50:00,45.91,45.93,45.87,45.91,128378.0,43.3916,43.4105,43.3538,43.3916,128378.0
2023-01-10 15:55:00,45.91,45.99,45.9,45.99,212818.0,43.3916,43.4672,43.3821,43.4672,212818.0
2023-01-11 09:30:00,46.19,46.27,46.15,46.23,52304.0,43.6562,43.7318,43.6184,43.694,52304.0
2023-01-11 09:35:00,46.22,46.28,46.2,46.22,17488.0,43.6846,43.7413,43.6657,43.6846,17488.0
2023-01-11 09:40:00,46.23,46.25,46.17,46.17,20379.0,43.694,43.7129,43.6373,43.6373,20379.0
2023-01-11 09:45:00,46.16,46.17,46.07,46.07,14250.0,43.6279,43.6373,43.5428,43.5428,14250.0
2023-01-11 09:50:00,46.07,46.12,46.04,46.07,11697.0,43.5428,43.5901,43.5144,43.5428,11697.0
2023-01-11 09:55:00,46.07,46.13,46.04,46.08,25255.0,43.5428,43.5995,43.5144,43.5522,25255.0
2023-01-11 10:00:00,46.08,46.1,46.03,46.05,29835.0,43.5522,43.5712,43.505,43.5239,29835.0
2023-01-11 10:05:00,46.05,46.14,46.05,46.08,31924.0,43.5239,43.609,43.5239,43.5522,31924.0
2023-01-11 10:10:00,46.07,46.08,45.94,45.98,32926.0,43.5428,43.5522,43.4199,43.4577,32926.0
2023-01-11 10:15:00,45.99,46.03,45.9,45.94,15907.0,43.4672,43.505,43.3821,43.4199,15907.0
2023-01-11 10:20:00,45.94,45.95,45.85,45.86,20914.0,43.4199,43.4294,43.3349,43.3443,20914.0
2023-01-11 10:25:00,45.85,45.85,45.68,45.73,38994.0,43.3349,43.3349,43.1742,43.2214,38994.0
2023-01-11 10:30:00,45.73,45.76,45.67,45.68,36642.0,43.2214,43.2498,43.1647,43.1742,36642.0
2023-01-11 10:35:00,45.68,45.7,45.59,45.66,39564.0,43.1742,43.1931,43.0891,43.1553,39564.0
2023-01-11 10:40:00,45.68,45.71,45.63,45.68,16001.0,43.1742,43.2025,43.1269,43.1742,16001.0
2023-01-11 10:45:00,45.69,45.71,45.66,45.68,15180.0,43.1836,43.2025,43.1553,43.1742,15180.0
2023-01-11 10:50:00,45.67,45.67,45.58,45.61,21708.0,43.1647,43.1647,43.0797,43.108,21708.0
2023-01-11 10:55:00,45.6,45.62,45.43,45.54,108973.0,43.0986,43.1175,42.9379,43.0419,108973.0
2023-01-11 11:00:00,45.54,45.66,45.49,45.64,26121.0,43.0419,43.1553,42.9946,43.1364,26121.0
2023-01-11 11:05:00,45.63,45.63,45.56,45.58,17918.0,43.1269,43.1269,43.0608,43.0797,17918.0
2023-01-11 11:10:00,45.58,45.62,45.57,45.59,16302.0,43.0797,43.1175,43.0702,43.0891,16302.0
2023-01-11 11:15:00,45.59,45.63,45.57,45.61,13458.0,43.0891,43.1269,43.0702,43.108,13458.0
2023-01-11 11:20:00,45.61,45.63,45.57,45.58,31212.0,43.108,43.1269,43.0702,43.0797,31212.0
2023-01-11 11:25:00,45.58,45.58,45.5,45.51,28239.0,43.0797,43.0797,43.0041,43.0135,28239.0
2023-01-11 11:30:00,45.51,45.53,45.51,45.52,12852.0,43.0135,43.0324,43.0135,43.023,12852.0
2023-01-11 11:35:00,45.53,45.53,45.43,45.44,29358.0,43.0324,43.0324,42.9379,42.9474,29358.0
2023-01-11 11:40:00,45.43,45.47,45.29,45.33,61271.0,42.9379,42.9757,42.8056,42.8434,61271.0
2023-01-11 11:45:00,45.33,45.44,45.31,45.41,47870.0,42.8434,42.9474,42.8245,42.919,47870.0
2023-01-11 11:50:00,45.4,45.46,45.34,45.41,53444.0,42.9096,42.9663,42.8528,42.919,53444.0
2023-01-11 11:55:00,45.41,45.45,45.38,45.38,29374.0,42.919,42.9568,42.8906,42.8906,29374.0
2023-01-11 12:00:00,45.37,45.41,45.3,45.31,76654.0,42.8812,42.919,42.815,42.8245,76654.0
2023-01-11 12:05:00,45.31,45.34,45.26,45.33,46890.0,42.8245,42.8528,42.7772,42.8434,46890.0
2023-01-11 12:10:00,45.33,45.42,45.31,45.39,50340.0,42.8434,42.9285,42.8245,42.9001,50340.0
2023-01-11 12:15:00,45.39,45.44,45.33,45.43,37518.0,42.9001,42.9474,42.8434,42.9379,37518.0
2023-01-11 12:20:00,45.44,45.5,45.42,45.46,23680.0,42.9474,43.0041,42.9285,42.9663,23680.0
2023-01-11 12:25:00,45.45,45.53,45.45,45.52,17290.0,42.9568,43.0324,42.9568,43.023,17290.0
2023-01-11 12:30:00,45.52,45.53,45.4,45.44,24266.0,43.023,43.0324,42.9096,42.9474,24266.0
2023-01-11 12:35:00,45.44,45.49,45.43,45.47,19298.0,42.9474,42.9946,42.9379,42.9757,19298.0
2023-01-11 12:40:00,45.47,45.47,45.44,45.45,17491.0,42.9757,42.9757,42.9474,42.9568,17491.0
2023-01-11 12:45:00,45.45,45.47,45.33,45.34,47050.0,42.9568,42.9757,42.8434,42.8528,47050.0
2023-01-11 12:50:00,45.34,45.41,45.32,45.38,37201.0,42.8528,42.919,42.8339,42.8906,37201.0
2023-01-11 12:55:00,45.39,45.41,45.32,45.33,36987.0,42.9001,42.919,42.8339,42.8434,36987.0
2023-01-11 13:00:00,45.34,45.38,45.31,45.34,31197.0,42.8528,42.8906,42.8245,42.8528,31197.0
2023-01-11 13:05:00,45.34,45.35,45.26,45.28,23732.0,42.8528,42.8623,42.7772,42.7961,23732.0
2023-01-11 13:10:00,45.28,45.36,45.27,45.36,41433.0,42.7961,42.8717,42.7867,42.8717,41433.0
2023-01-11 13:15:00,45.36,45.38,45.31,45.34,25116.0,42.8717,42.8906,42.8245,42.8528,25116.0
2023-01-11 13:20:00,45.34,45.34,45.32,45.33,16626.0,42.8528,42.8528,42.8339,42.8434,16626.0
2023-01-11 13:25:00,45.33,45.39,45.3,45.35,29513.0,42.8434,42.9001,42.815,42.8623,29513.0
2023-01-11 13:30:00,45.35,45.41,45.34,45.38,22479.0,42.8623,42.919,42.8528,42.8906,22479.0
2023-01-11 13:35:00,45.38,45.43,45.37,45.43,22370.0,42.8906,42.9379,42.8812,42.9379,22370.0
2023-01-11 13:40:00,45.43,45.44,45.39,45.41,22053.0,42.9379,42.9474,42.9001,42.919,22053.0
2023-01-11 13:45:00,45.41,45.41,45.35,45.35,80955.0,42.919,42.919,42.8623,42.8623,80955.0
2023-01-11 13:50:00,45.35,45.35,45.26,45.26,24294.0,42.8623,42.8623,42.7772,42.7772,24294.0
2023-01-11 13:55:00,45.27,45.29,45.21,45.23,36503.0,42.7867,42.8056,42.73,42.7489,36503.0
2023-01-11 14:00:00,45.23,45.25,45.13,45.2,69866.0,42.7489,42.7678,42.6544,42.7205,69866.0
2023-01-11 14:05:00,45.2,45.25,45.17,45.23,34740.0,42.7205,42.7678,42.6922,42.7489,34740.0
2023-01-11 14:10:00,45.24,45.25,45.21,45.22,29655.0,42.7583,42.7678,42.73,42.7394,29655.0
2023-01-11 14:15:00,45.22,45.23,45.16,45.16,32404.0,42.7394,42.7489,42.6827,42.6827,32404.0
2023-01-11 14:20:00,45.16,45.17,45.08,45.12,71830.0,42.6827,42.6922,42.6071,42.6449,71830.0
2023-01-11 14:25:00,45.12,45.21,45.1,45.18,37279.0,42.6449,42.73,42.626,42.7016,37279.0
2023-01-11 14:30:00,45.18,45.24,45.17,45.21,40050.0,42.7016,42.7583,42.6922,42.73,40050.0
2023-01-11 14:35:00,45.21,45.22,45.17,45.19,20231.0,42.73,42.7394,42.6922,42.7111,20231.0
2023-01-11 14:40:00,45.19,45.23,45.17,45.22,31188.0,42.7111,42.7489,42.6922,42.7394,31188.0
2023-01-11 14:45:00,45.22,45.22,45.19,45.19,19409.0,42.7394,42.7394,42.7111,42.7111,19409.0
2023-01-11 14:50:00,45.2,45.22,45.16,45.22,32123.0,42.7205,42.7394,42.6827,42.7394,32123.0
2023-01-11 14:55:00,45.22,45.36,45.21,45.33,61126.0,42.7394,42.8717,42.73,42.8434,61126.0
2023-01-11 15:00:00,45.34,45.43,45.33,45.42,102547.0,42.8528,42.9379,42.8434,42.9285,102547.0
2023-01-11 15:05:00,45.43,45.43,45.29,45.33,73018.0,42.9379,42.9379,42.8056,42.8434,73018.0
2023-01-11 15:10:00,45.34,45.4,45.33,45.38,32580.0,42.8528,42.9096,42.8434,42.8906,32580.0
2023-01-11 15:15:00,45.38,45.45,45.33,45.44,33285.0,42.8906,42.9568,42.8434,42.9474,33285.0
2023-01-11 15:20:00,45.44,45.48,45.42,45.47,42740.0,42.9474,42.9852,42.9285,42.9757,42740.0
2023-01-11 15:25:00,45.47,45.51,45.45,45.47,43070.0,42.9757,43.0135,42.9568,42.9757,43070.0
2023-01-11 15:30:00,45.47,45.47,45.38,45.39,40648.0,42.9757,42.9757,42.8906,42.9001,40648.0
2023-01-11 15:35:00,45.38,45.4,45.35,45.37,50091.0,42.8906,42.9096,42.8623,42.8812,50091.0
2023-01-11 15:40:00,45.38,45.38,45.29,45.32,65047.0,42.8906,42.8906,42.8056,42.8339,65047.0
2023-01-11 15:45:00,45.31,45.33,45.29,45.33,65030.0,42.8245,42.8434,42.8056,42.8434,65030.0
2023-01-11 15:50:00,45.33,45.46,45.3,45.46,173056.0,42.8434,42.9663,42.815,42.9663,173056.0
2023-01-11 15:55:00,45.46,45.61,45.43,45.59,461932.0,42.9663,43.108,42.9379,43.0891,461932.0
2023-01-12 09:30:00,45.73,45.74,45.52,45.56,52551.0,43.2214,43.2309,43.023,43.0608,52551.0
2023-01-12 09:35:00,45.57,45.57,45.34,45.34,34004.0,43.0702,43.0702,42.8528,42.8528,34004.0
2023-01-12 09:40:00,45.32,45.37,45.2,45.32,29426.0,42.8339,42.8812,42.7205,42.8339,29426.0
2023-01-12 09:45:00,45.33,45.36,45.18,45.26,28867.0,42.8434,42.8717,42.7016,42.7772,28867.0
2023-01-12 09:50:00,45.27,45.33,45.26,45.29,15677.0,42.7867,42.8434,42.7772,42.8056,15677.0
2023-01-12 09:55:00,45.29,45.41,45.29,45.36,27519.0,42.8056,42.919,42.8056,42.8717,27519.0
2023-01-12 10:00:00,45.37,45.41,45.31,45.39,19430.0,42.8812,42.919,42.8245,42.9001,19430.0
2023-01-12 10:05:00,45.39,45.5,45.38,45.42,32429.0,42.9001,43.0041,42.8906,42.9285,32429.0
2023-01-12 10:10:00,45.42,45.61,45.42,45.54,21290.0,42.9285,43.108,42.9285,43.0419,21290.0
2023-01-12 10:15:00,45.53,45.58,45.53,45.56,13903.0,43.0324,43.0797,43.0324,43.0608,13903.0
2023-01-12 10:20:00,45.57,45.62,45.52,45.57,16485.0,43.0702,43.1175,43.023,43.0702,16485.0
2023-01-12 10:25:00,45.57,45.58,45.52,45.52,25359.0,43.0702,43.0797,43.023,43.023,25359.0
2023-01-12 10:30:00,45.52,45.53,45.45,45.46,65568.0,43.023,43.0324,42.9568,42.9663,65568.0
2023-01-12 10:35:00,45.46,45.51,45.44,45.46,35626.0,42.9663,43.0135,42.9474,42.9663,35626.0
2023-01-12 10:40:00,45.46,45.47,45.29,45.3,21108.0,42.9663,42.9757,42.8056,42.815,21108.0
2023-01-12 10:45:00,45.31,45.42,45.31,45.39,17761.0,42.8245,42.9285,42.8245,42.9001,17761.0
2023-01-12 10:50:00,45.39,45.44,45.33,45.43,15899.0,42.9001,42.9474,42.8434,42.9379,15899.0
2023-01-12 10:55:00,45.44,45.51,45.37,45.46,43227.0,42.9474,43.0135,42.8812,42.9663,43227.0
2023-01-12 11:00:00,45.46,45.47,45.38,45.45,24363.0,42.9663,42.9757,42.8906,42.9568,24363.0
2023-01-12 11:05:00,45.46,45.49,45.42,45.43,29375.0,42.9663,42.9946,42.9285,42.9379,29375.0
2023-01-12 11:10:00,45.43,45.48,45.42,45.48,11610.0,42.9379,42.9852,42.9285,42.9852,11610.0
2023-01-12 11:15:00,45.47,45.48,45.42,45.43,14403.0,42.9757,42.9852,42.9285,42.9379,14403.0
2023-01-12 11:20:00,45.43,45.51,45.41,45.49,17903.0,42.9379,43.0135,42.919,42.9946,17903.0
2023-01-12 11:25:00,45.5,45.54,45.48,45.51,21903.0,43.0041,43.0419,42.9852,43.0135,21903.0
2023-01-12 11:30:00,45.51,45.51,45.41,45.42,11209.0,43.0135,43.0135,42.919,42.9285,11209.0
2023-01-12 11:35:00,45.43,45.51,45.4,45.48,17580.0,42.9379,43.0135,42.9096,42.9852,17580.0
2023-01-12 11:40:00,45.49,45.55,45.49,45.54,13834.0,42.9946,43.0513,42.9946,43.0419,13834.0
2023-01-12 11:45:00,45.54,45.56,45.51,45.51,16901.0,43.0419,43.0608,43.0135,43.0135,16901.0
2023-01-12 11:50:00,45.48,45.5,45.46,45.46,11535.0,42.9852,43.0041,42.9663,42.9663,11535.0
2023-01-12 11:55:00,45.46,45.56,45.45,45.53,25138.0,42.9663,43.0608,42.9568,43.0324,25138.0
2023-01-12 12:00:00,45.52,45.55,45.49,45.55,19640.0,43.023,43.0513,42.9946,43.0513,19640.0
2023-01-12 12:05:00,45.55,45.55,45.51,45.54,17472.0,43.0513,43.0513,43.0135,43.0419,17472.0
2023-01-12 12:10:00,45.54,45.6,45.53,45.56,23097.0,43.0419,43.0986,43.0324,43.0608,23097.0
2023-01-12 12:15:00,45.56,45.57,45.53,45.57,14583.0,43.0608,43.0702,43.0324,43.0702,14583.0
2023-01-12 12:20:00,45.56,45.6,45.55,45.59,15549.0,43.0608,43.0986,43.0513,43.0891,15549.0
2023-01-12 12:25:00,45.58,45.64,45.56,45.63,15150.0,43.0797,43.1364,43.0608,43.1269,15150.0
2023-01-12 12:30:00,45.63,45.65,45.62,45.63,15960.0,43.1269,43.1458,43.1175,43.1269,15960.0
2023-01-12 12:35:00,45.64,45.64,45.59,45.59,10140.0,43.1364,43.1364,43.0891,43.0891,10140.0
2023-01-12 12:40:00,45.59,45.61,45.56,45.6,13038.0,43.0891,43.108,43.0608,43.0986,13038.0
2023-01-12 12:45:00,45.6,45.6,45.54,45.55,14209.0,43.0986,43.0986,43.0419,43.0513,14209.0
2023-01-12 12:50:00,45.55,45.58,45.53,45.53,15375.0,43.0513,43.0797,43.0324,43.0324,15375.0
2023-01-12 12:55:00,45.54,45.55,45.51,45.52,15515.0,43.0419,43.0513,43.0135,43.023,15515.0
2023-01-12 13:00:00,45.52,45.55,45.46,45.53,20930.0,43.023,43.0513,42.9663,43.0324,20930.0
2023-01-12 13:05:00,45.53,45.54,45.47,45.48,27068.0,43.0324,43.0419,42.9757,42.9852,27068.0
2023-01-12 13:10:00,45.48,45.56,45.48,45.55,20183.0,42.9852,43.0608,42.9852,43.0513,20183.0
2023-01-12 13:15:00,45.55,45.57,45.54,45.55,17494.0,43.0513,43.0702,43.0419,43.0513,17494.0
2023-01-12 13:20:00,45.55,45.56,45.49,45.51,12947.0,43.0513,43.0608,42.9946,43.0135,12947.0
2023-01-12 13:25:00,45.51,45.57,45.43,45.43,29471.0,43.0135,43.0702,42.9379,42.9379,29471.0
2023-01-12 13:30:00,45.43,45.49,45.41,45.44,17846.0,42.9379,42.9946,42.919,42.9474,17846.0
2023-01-12 13:35:00,45.44,45.51,45.43,45.48,13058.0,42.9474,43.0135,42.9379,42.9852,13058.0
2023-01-12 13:40:00,45.48,45.53,45.48,45.51,10667.0,42.9852,43.0324,42.9852,43.0135,10667.0
2023-01-12 13:45:00,45.52,45.54,45.5,45.51,15932.0,43.023,43.0419,43.0041,43.0135,15932.0
2023-01-12 13:50:00,45.51,45.58,45.5,45.55,16768.0,43.0135,43.0797,43.0041,43.0513,16768.0
2023-01-12 13:55:00,45.55,45.6,45.55,45.6,10485.0,43.0513,43.0986,43.0513,43.0986,10485.0
2023-01-12 14:00:00,45.6,45.6,45.52,45.54,14623.0,43.0986,43.0986,43.023,43.0419,14623.0
2023-01-12 14:05:00,45.54,45.57,45.51,45.52,17664.0,43.0419,43.0702,43.0135,43.023,17664.0
2023-01-12 14:10:00,45.52,45.58,45.51,45.58,14649.0,43.023,43.0797,43.0135,43.0797,14649.0
2023-01-12 14:15:00,45.57,45.63,45.56,45.62,16126.0,43.0702,43.1269,43.0608,43.1175,16126.0
2023-01-12 14:20:00,45.63,45.67,45.62,45.65,27012.0,43.1269,43.1647,43.1175,43.1458,27012.0
2023-01-12 14:25:00,45.65,45.7,45.64,45.7,20895.0,43.1458,43.1931,43.1364,43.1931,20895.0
2023-01-12 14:30:00,45.69,45.79,45.67,45.79,33055.0,43.1836,43.2782,43.1647,43.2782,33055.0
2023-01-12 14:35:00,45.79,45.8,45.77,45.78,28895.0,43.2782,43.2876,43.2593,43.2687,28895.0
2023-01-12 14:40:00,45.78,45.8,45.74,45.77,20913.0,43.2687,43.2876,43.2309,43.2593,20913.0
2023-01-12 14:45:00,45.78,45.83,45.77,45.78,25933.0,43.2687,43.316,43.2593,43.2687,25933.0
2023-01-12 14:50:00,45.78,45.79,45.69,45.7,19310.0,43.2687,43.2782,43.1836,43.1931,19310.0
2023-01-12 14:55:00,45.7,45.7,45.61,45.62,26089.0,43.1931,43.1931,43.108,43.1175,26089.0
2023-01-12 15:00:00,45.63,45.66,45.6,45.66,34262.0,43.1269,43.1553,43.0986,43.1553,34262.0
2023-01-12 15:05:00,45.66,45.68,45.6,45.61,35311.0,43.1553,43.1742,43.0986,43.108,35311.0
2023-01-12 15:10:00,45.61,45.64,45.58,45.62,39389.0,43.108,43.1364,43.0797,43.1175,39389.0
2023-01-12 15:15:00,45.62,45.68,45.6,45.66,26437.0,43.1175,43.1742,43.0986,43.1553,26437.0
2023-01-12 15:20:00,45.66,45.74,45.64,45.73,29630.0,43.1553,43.2309,43.1364,43.2214,29630.0
2023-01-12 15:25:00,45.73,45.74,45.68,45.69,26565.0,43.2214,43.2309,43.1742,43.1836,26565.0
2023-01-12 15:30:00,45.69,45.76,45.68,45.75,29927.0,43.1836,43.2498,43.1742,43.2404,29927.0
2023-01-12 15:35:00,45.75,45.75,45.69,45.73,47891.0,43.2404,43.2404,43.1836,43.2214,47891.0
2023-01-12 15:40:00,45.73,45.75,45.67,45.69,58040.0,43.2214,43.2404,43.1647,43.1836,58040.0
2023-01-12 15:45:00,45.68,45.69,45.59,45.59,74953.0,43.1742,43.1836,43.0891,43.0891,74953.0
2023-01-12 15:50:00,45.6,45.66,45.59,45.65,143170.0,43.0986,43.1553,43.0891,43.1458,143170.0
2023-01-12 15:55:00,45.65,45.68,45.58,45.67,345272.0,43.1458,43.1742,43.0797,43.1647,345272.0
2023-01-13 09:30:00,45.5,45.54,45.29,45.43,50170.0,43.0041,43.0419,42.8056,42.9379,50170.0
2023-01-13 09:35:00,45.41,45.42,45.27,45.39,30481.0,42.919,42.9285,42.7867,42.9001,30481.0
2023-01-13 09:40:00,45.39,45.44,45.36,45.39,16548.0,42.9001,42.9474,42.8717,42.9001,16548.0
2023-01-13 09:45:00,45.39,45.44,45.36,45.44,25357.0,42.9001,42.9474,42.8717,42.9474,25357.0
2023-01-13 09:50:00,45.44,45.52,45.42,45.49,20628.0,42.9474,43.023,42.9285,42.9946,20628.0
2023-01-13 09:55:00,45.49,45.5,45.41,45.44,15324.0,42.9946,43.0041,42.919,42.9474,15324.0
2023-01-13 10:00:00,45.42,45.53,45.29,45.29,29757.0,42.9285,43.0324,42.8056,42.8056,29757.0
2023-01-13 10:05:00,45.29,45.43,45.29,45.41,27563.0,42.8056,42.9379,42.8056,42.919,27563.0
2023-01-13 10:10:00,45.43,45.46,45.4,45.44,13141.0,42.9379,42.9663,42.9096,42.9474,13141.0
2023-01-13 10:15:00,45.44,45.48,45.42,45.47,42649.0,42.9474,42.9852,42.9285,42.9757,42649.0
2023-01-13 10:20:00,45.47,45.54,45.45,45.54,22256.0,42.9757,43.0419,42.9568,43.0419,22256.0
2023-01-13 10:25:00,45.54,45.65,45.53,45.64,21995.0,43.0419,43.1458,43.0324,43.1364,21995.0
2023-01-13 10:30:00,45.64,45.67,45.56,45.56,15000.0,43.1364,43.1647,43.0608,43.0608,15000.0
2023-01-13 10:35:00,45.55,45.59,45.52,45.55,22311.0,43.0513,43.0891,43.023,43.0513,22311.0
2023-01-13 10:40:00,45.55,45.62,45.54,45.58,13825.0,43.0513,43.1175,43.0419,43.0797,13825.0
2023-01-13 10:45:00,45.57,45.58,45.53,45.56,9184.0,43.0702,43.0797,43.0324,43.0608,9184.0
2023-01-13 10:50:00,45.56,45.56,45.52,45.55,9279.0,43.0608,43.0608,43.023,43.0513,9279.0
2023-01-13 10:55:00,45.55,45.61,45.54,45.6,27614.0,43.0513,43.108,43.0419,43.0986,27614.0
2023-01-13 11:00:00,45.61,45.63,45.59,45.63,18018.0,43.108,43.1269,43.0891,43.1269,18018.0
2023-01-13 11:05:00,45.63,45.65,45.59,45.59,15174.0,43.1269,43.1458,43.0891,43.0891,15174.0
2023-01-13 11:10:00,45.59,45.6,45.51,45.51,13828.0,43.0891,43.0986,43.0135,43.0135,13828.0
2023-01-13 11:15:00,45.51,45.52,45.47,45.48,22594.0,43.0135,43.023,42.9757,42.9852,22594.0
2023-01-13 11:20:00,45.48,45.53,45.47,45.51,11947.0,42.9852,43.0324,42.9757,43.0135,11947.0
2023-01-13 11:25:00,45.52,45.52,45.38,45.39,30406.0,43.023,43.023,42.8906,42.9001,30406.0
2023-01-13 11:30:00,45.38,45.39,45.3,45.31,37697.0,42.8906,42.9001,42.815,42.8245,37697.0
2023-01-13 11:35:00,45.31,45.32,45.18,45.19,48496.0,42.8245,42.8339,42.7016,42.7111,48496.0
2023-01-13 11:40:00,45.19,45.2,45.13,45.13,50653.0,42.7111,42.7205,42.6544,42.6544,50653.0
2023-01-13 11:45:00,45.14,45.18,45.07,45.07,66591.0,42.6638,42.7016,42.5977,42.5977,66591.0
2023-01-13 11:50:00,45.08,45.12,45.04,45.1,42464.0,42.6071,42.6449,42.5693,42.626,42464.0
2023-01-13 11:55:00,45.1,45.11,45.05,45.09,26952.0,42.626,42.6355,42.5787,42.6166,26952.0
2023-01-13 12:00:00,45.08,45.09,45.04,45.09,23935.0,42.6071,42.6166,42.5693,42.6166,23935.0
2023-01-13 12:05:00,45.09,45.24,45.05,45.24,48470.0,42.6166,42.7583,42.5787,42.7583,48470.0
2023-01-13 12:10:00,45.26,45.28,45.23,45.27,42546.0,42.7772,42.7961,42.7489,42.7867,42546.0
2023-01-13 12:15:00,45.27,45.29,45.23,45.23,10409.0,42.7867,42.8056,42.7489,42.7489,10409.0
2023-01-13 12:20:00,45.23,45.23,45.11,45.12,13129.0,42.7489,42.7489,42.6355,42.6449,13129.0
2023-01-13 12:25:00,45.12,45.16,45.12,45.15,9008.0,42.6449,42.6827,42.6449,42.6733,9008.0
2023-01-13 12:30:00,45.15,45.16,45.14,45.15,5698.0,42.6733,42.6827,42.6638,42.6733,5698.0
2023-01-13 12:35:00,45.14,45.16,45.11,45.15,6149.0,42.6638,42.6827,42.6355,42.6733,6149.0
2023-01-13 12:40:00,45.16,45.18,45.14,45.18,7797.0,42.6827,42.7016,42.6638,42.7016,7797.0
2023-01-13 12:45:00,45.18,45.2,45.17,45.19,11226.0,42.7016,42.7205,42.6922,42.7111,11226.0
2023-01-13 12:50:00,45.2,45.2,45.18,45.19,3757.0,42.7205,42.7205,42.7016,42.7111,3757.0
2023-01-13 12:55:00,45.19,45.21,45.17,45.17,7278.0,42.7111,42.73,42.6922,42.6922,7278.0
2023-01-13 13:00:00,45.17,45.18,45.15,45.16,7611.0,42.6922,42.7016,42.6733,42.6827,7611.0
2023-01-13 13:05:00,45.16,45.17,45.1,45.11,6191.0,42.6827,42.6922,42.626,42.6355,6191.0
2023-01-13 13:10:00,45.11,45.14,45.09,45.11,12996.0,42.6355,42.6638,42.6166,42.6355,12996.0
2023-01-13 13:15:00,45.1,45.1,45.03,45.04,21192.0,42.626,42.626,42.5598,42.5693,21192.0
2023-01-13 13:20:00,45.04,45.05,45.01,45.02,18897.0,42.5693,42.5787,42.5409,42.5504,18897.0
2023-01-13 13:25:00,45.02,45.04,44.97,44.98,41217.0,42.5504,42.5693,42.5031,42.5126,41217.0
2023-01-13 13:30:00,44.98,44.99,44.97,44.98,15994.0,42.5126,42.522,42.5031,42.5126,15994.0
2023-01-13 13:35:00,44.98,44.99,44.9,44.95,50166.0,42.5126,42.522,42.437,42.4842,50166.0
2023-01-13 13:40:00,44.95,45.0,44.87,44.89,58989.0,42.4842,42.5315,42.4086,42.4275,58989.0
2023-01-13 13:45:00,44.89,44.94,44.85,44.93,29533.0,42.4275,42.4748,42.3897,42.4653,29533.0
2023-01-13 13:50:00,44.93,44.97,44.89,44.97,20122.0,42.4653,42.5031,42.4275,42.5031,20122.0
2023-01-13 13:55:00,44.97,45.03,44.96,45.03,31883.0,42.5031,42.5598,42.4937,42.5598,31883.0
2023-01-13 14:00:00,45.04,45.05,44.89,44.9,50946.0,42.5693,42.5787,42.4275,42.437,50946.0
2023-01-13 14:05:00,44.9,44.98,44.89,44.95,31051.0,42.437,42.5126,42.4275,42.4842,31051.0
2023-01-13 14:10:00,44.94,45.04,44.94,45.04,39157.0,42.4748,42.5693,42.4748,42.5693,39157.0
2023-01-13 14:15:00,45.04,45.2,45.03,45.2,27311.0,42.5693,42.7205,42.5598,42.7205,27311.0
2023-01-13 14:20:00,45.19,45.21,45.16,45.21,17839.0,42.7111,42.73,42.6827,42.73,17839.0
2023-01-13 14:25:00,45.21,45.23,45.17,45.17,25690.0,42.73,42.7489,42.6922,42.6922,25690.0
2023-01-13 14:30:00,45.18,45.18,45.14,45.15,13942.0,42.7016,42.7016,42.6638,42.6733,13942.0
2023-01-13 14:35:00,45.15,45.2,45.11,45.2,19396.0,42.6733,42.7205,42.6355,42.7205,19396.0
2023-01-13 14:40:00,45.19,45.19,45.17,45.18,12045.0,42.7111,42.7111,42.6922,42.7016,12045.0
2023-01-13 14:45:00,45.19,45.24,45.18,45.22,19245.0,42.7111,42.7583,42.7016,42.7394,19245.0
2023-01-13 14:50:00,45.22,45.22,45.18,45.2,19986.0,42.7394,42.7394,42.7016,42.7205,19986.0
2023-01-13 14:55:00,45.19,45.22,45.19,45.21,18497.0,42.7111,42.7394,42.7111,42.73,18497.0
2023-01-13 15:00:00,45.21,45.22,45.18,45.19,17519.0,42.73,42.7394,42.7016,42.7111,17519.0
2023-01-13 15:05:00,45.19,45.19,45.09,45.1,20887.0,42.7111,42.7111,42.6166,42.626,20887.0
2023-01-13 15:10:00,45.09,45.14,45.08,45.09,25126.0,42.6166,42.6638,42.6071,42.6166,25126.0
2023-01-13 15:15:00,45.09,45.13,45.08,45.13,13707.0,42.6166,42.6544,42.6071,42.6544,13707.0
2023-01-13 15:20:00,45.12,45.2,45.12,45.19,15909.0,42.6449,42.7205,42.6449,42.7111,15909.0
2023-01-13 15:25:00,45.19,45.2,45.14,45.15,35528.0,42.7111,42.7205,42.6638,42.6733,35528.0
2023-01-13 15:30:00,45.15,45.25,45.13,45.23,34850.0,42.6733,42.7678,42.6544,42.7489,34850.0
2023-01-13 15:35:00,45.23,45.26,45.2,45.26,58944.0,42.7489,42.7772,42.7205,42.7772,58944.0
2023-01-13 15:40:00,45.27,45.27,45.23,45.26,33498.0,42.7867,42.7867,42.7489,42.7772,33498.0
2023-01-13 15:45:00,45.26,45.3,45.25,45.3,69431.0,42.7772,42.815,42.7678,42.815,69431.0
2023-01-13 15:50:00,45.29,45.3,45.15,45.23,91875.0,42.8056,42.815,42.6733,42.7489,91875.0
2023-01-13 15:55:00,45.23,45.3,45.2,45.21,269330.0,42.7489,42.815,42.7205,42.73,269330.0
2023-01-17 09:30:00,45.36,46.12,45.35,46.07,160923.0,42.8717,43.5901,42.8623,43.5428,160923.0
2023-01-17 09:35:00,46.05,46.13,45.67,45.82,40145.0,43.5239,43.5995,43.1647,43.3065,40145.0
2023-01-17 09:40:00,45.82,46.01,45.81,45.99,44768.0,43.3065,43.4861,43.2971,43.4672,44768.0
2023-01-17 09:45:00,45.99,46.4,45.97,46.39,132407.0,43.4672,43.8547,43.4483,43.8452,132407.0
2023-01-17 09:50:00,46.39,46.49,46.32,46.38,144264.0,43.8452,43.9398,43.7791,43.8358,144264.0
2023-01-17 09:55:00,46.41,46.43,46.08,46.22,52680.0,43.8641,43.883,43.5522,43.6846,52680.0
2023-01-17 10:00:00,46.22,46.31,46.18,46.27,33793.0,43.6846,43.7696,43.6468,43.7318,33793.0
2023-01-17 10:05:00,46.29,46.3,46.18,46.21,30302.0,43.7507,43.7602,43.6468,43.6751,30302.0
2023-01-17 10:10:00,46.22,46.24,46.14,46.16,21541.0,43.6846,43.7035,43.609,43.6279,21541.0
2023-01-17 10:15:00,46.16,46.17,46.05,46.09,19606.0,43.6279,43.6373,43.5239,43.5617,19606.0
2023-01-17 10:20:00,46.09,46.29,46.08,46.28,39788.0,43.5617,43.7507,43.5522,43.7413,39788.0
2023-01-17 10:25:00,46.29,46.31,46.23,46.31,18374.0,43.7507,43.7696,43.694,43.7696,18374.0
2023-01-17 10:30:00,46.32,46.35,46.2,46.23,48021.0,43.7791,43.8074,43.6657,43.694,48021.0
2023-01-17 10:35:00,46.23,46.25,46.15,46.24,19506.0,43.694,43.7129,43.6184,43.7035,19506.0
2023-01-17 10:40:00,46.24,46.24,46.16,46.2,24107.0,43.7035,43.7035,43.6279,43.6657,24107.0
2023-01-17 10:45:00,46.21,46.21,46.11,46.13,19278.0,43.6751,43.6751,43.5806,43.5995,19278.0
2023-01-17 10:50:00,46.13,46.16,46.09,46.16,20356.0,43.5995,43.6279,43.5617,43.6279,20356.0
2023-01-17 10:55:00,46.16,46.23,46.11,46.21,27006.0,43.6279,43.694,43.5806,43.6751,27006.0
2023-01-17 11:00:00,46.21,46.23,46.09,46.09,18388.0,43.6751,43.694,43.5617,43.5617,18388.0
2023-01-17 11:05:00,46.1,46.11,46.04,46.1,20939.0,43.5712,43.5806,43.5144,43.5712,20939.0
2023-01-17 11:10:00,46.09,46.11,46.05,46.11,15762.0,43.5617,43.5806,43.5239,43.5806,15762.0
2023-01-17 11:15:00,46.1,46.13,46.07,46.11,19674.0,43.5712,43.5995,43.5428,43.5806,19674.0
2023-01-17 11:20:00,46.12,46.18,46.12,46.16,15477.0,43.5901,43.6468,43.5901,43.6279,15477.0
2023-01-17 11:25:00,46.17,46.18,46.12,46.14,18436.0,43.6373,43.6468,43.5901,43.609,18436.0
2023-01-17 11:30:00,46.14,46.21,46.14,46.16,13296.0,43.609,43.6751,43.609,43.6279,13296.0
2023-01-17 11:35:00,46.16,46.2,46.12,46.13,17509.0,43.6279,43.6657,43.5901,43.5995,17509.0
2023-01-17 11:40:00,46.12,46.12,46.04,46.04,32023.0,43.5901,43.5901,43.5144,43.5144,32023.0
2023-01-17 11:45:00,46.04,46.05,46.0,46.02,12223.0,43.5144,43.5239,43.4766,43.4955,12223.0
2023-01-17 11:50:00,46.02,46.09,46.02,46.08,16029.0,43.4955,43.5617,43.4955,43.5522,16029.0
2023-01-17 11:55:00,46.07,46.09,46.04,46.05,10925.0,43.5428,43.5617,43.5144,43.5239,10925.0
2023-01-17 12:00:00,46.05,46.08,46.03,46.08,12219.0,43.5239,43.5522,43.505,43.5522,12219.0
2023-01-17 12:05:00,46.08,46.12,46.06,46.08,13897.0,43.5522,43.5901,43.5333,43.5522,13897.0
2023-01-17 12:10:00,46.07,46.11,46.04,46.11,11640.0,43.5428,43.5806,43.5144,43.5806,11640.0
2023-01-17 12:15:00,46.12,46.12,46.09,46.12,9065.0,43.5901,43.5901,43.5617,43.5901,9065.0
2023-01-17 12:20:00,46.12,46.15,46.09,46.09,16835.0,43.5901,43.6184,43.5617,43.5617,16835.0
2023-01-17 12:25:00,46.09,46.1,46.06,46.09,12540.0,43.5617,43.5712,43.5333,43.5617,12540.0
2023-01-17 12:30:00,46.08,46.11,46.08,46.1,13206.0,43.5522,43.5806,43.5522,43.5712,13206.0
2023-01-17 12:35:00,46.11,46.16,46.1,46.16,9763.0,43.5806,43.6279,43.5712,43.6279,9763.0
2023-01-17 12:40:00,46.16,46.22,46.15,46.2,33044.0,43.6279,43.6846,43.6184,43.6657,33044.0
2023-01-17 12:45:00,46.21,46.27,46.21,46.23,28881.0,43.6751,43.7318,43.6751,43.694,28881.0
2023-01-17 12:50:00,46.23,46.24,46.21,46.23,12663.0,43.694,43.7035,43.6751,43.694,12663.0
2023-01-17 12:55:00,46.22,46.23,46.18,46.21,29052.0,43.6846,43.694,43.6468,43.6751,29052.0
2023-01-17 13:00:00,46.21,46.24,46.18,46.18,16400.0,43.6751,43.7035,43.6468,43.6468,16400.0
2023-01-17 13:05:00,46.18,46.21,46.17,46.2,13690.0,43.6468,43.6751,43.6373,43.6657,13690.0
2023-01-17 13:10:00,46.19,46.23,46.14,46.23,12032.0,43.6562,43.694,43.609,43.694,12032.0
2023-01-17 13:15:00,46.23,46.28,46.22,46.26,19897.0,43.694,43.7413,43.6846,43.7224,19897.0
2023-01-17 13:20:00,46.26,46.27,46.24,46.25,14936.0,43.7224,43.7318,43.7035,43.7129,14936.0
2023-01-17 13:25:00,46.26,46.26,46.22,46.25,17893.0,43.7224,43.7224,43.6846,43.7129,17893.0
2023-01-17 13:30:00,46.25,46.26,46.21,46.22,17653.0,43.7129,43.7224,43.6751,43.6846,17653.0
2023-01-17 13:35:00,46.22,46.28,46.22,46.27,11341.0,43.6846,43.7413,43.6846,43.7318,11341.0
2023-01-17 13:40:00,46.27,46.28,46.22,46.23,14273.0,43.7318,43.7413,43.6846,43.694,14273.0
2023-01-17 13:45:00,46.23,46.23,46.2,46.22,9718.0,43.694,43.694,43.6657,43.6846,9718.0
2023-01-17 13:50:00,46.23,46.23,46.17,46.21,19138.0,43.694,43.694,43.6373,43.6751,19138.0
2023-01-17 13:55:00,46.21,46.21,46.16,46.16,10843.0,43.6751,43.6751,43.6279,43.6279,10843.0
2023-01-17 14:00:00,46.16,46.2,46.15,46.2,26704.0,43.6279,43.6657,43.6184,43.6657,26704.0
2023-01-17 14:05:00,46.2,46.22,46.2,46.22,10853.0,43.6657,43.6846,43.6657,43.6846,10853.0
2023-01-17 14:10:00,46.22,46.26,46.2,46.25,30145.0,43.6846,43.7224,43.6657,43.7129,30145.0
2023-01-17 14:15:00,46.25,46.25,46.15,46.19,26096.0,43.7129,43.7129,43.6184,43.6562,26096.0
2023-01-17 14:20:00,46.18,46.19,46.1,46.12,19829.0,43.6468,43.6562,43.5712,43.5901,19829.0
2023-01-17 14:25:00,46.13,46.14,46.11,46.14,13572.0,43.5995,43.609,43.5806,43.609,13572.0
2023-01-17 14:30:00,46.14,46.22,46.14,46.22,22374.0,43.609,43.6846,43.609,43.6846,22374.0
2023-01-17 14:35:00,46.22,46.24,46.21,46.23,15560.0,43.6846,43.7035,43.6751,43.694,15560.0
2023-01-17 14:40:00,46.22,46.27,46.21,46.25,24451.0,43.6846,43.7318,43.6751,43.7129,24451.0
2023-01-17 14:45:00,46.25,46.25,46.22,46.23,10106.0,43.7129,43.7129,43.6846,43.694,10106.0
2023-01-17 14:50:00,46.23,46.25,46.2,46.23,11216.0,43.694,43.7129,43.6657,43.694,11216.0
2023-01-17 14:55:00,46.23,46.23,46.19,46.21,12956.0,43.694,43.694,43.6562,43.6751,12956.0
2023-01-17 15:00:00,46.22,46.22,46.2,46.2,8769.0,43.6846,43.6846,43.6657,43.6657,8769.0
2023-01-17 15:05:00,46.21,46.21,46.15,46.19,31803.0,43.6751,43.6751,43.6184,43.6562,31803.0
2023-01-17 15:10:00,46.2,46.2,46.16,46.18,22891.0,43.6657,43.6657,43.6279,43.6468,22891.0
2023-01-17 15:15:00,46.17,46.27,46.17,46.27,24825.0,43.6373,43.7318,43.6373,43.7318,24825.0
2023-01-17 15:20:00,46.27,46.28,46.24,46.27,25983.0,43.7318,43.7413,43.7035,43.7318,25983.0
2023-01-17 15:25:00,46.27,46.34,46.26,46.33,54081.0,43.7318,43.798,43.7224,43.7885,54081.0
2023-01-17 15:30:00,46.32,46.36,46.3,46.36,36321.0,43.7791,43.8169,43.7602,43.8169,36321.0
2023-01-17 15:35:00,46.36,46.38,46.34,46.36,38865.0,43.8169,43.8358,43.798,43.8169,38865.0
2023-01-17 15:40:00,46.36,46.38,46.31,46.32,47000.0,43.8169,43.8358,43.7696,43.7791,47000.0
2023-01-17 15:45:00,46.32,46.32,46.25,46.28,45988.0,43.7791,43.7791,43.7129,43.7413,45988.0
2023-01-17 15:50:00,46.27,46.28,46.19,46.22,86972.0,43.7318,43.7413,43.6562,43.6846,86972.0
2023-01-17 15:55:00,46.22,46.28,46.17,46.18,281996.0,43.6846,43.7413,43.6373,43.6468,281996.0
2023-01-18 09:30:00,46.22,46.39,46.1,46.29,96220.0,43.6846,43.8452,43.5712,43.7507,96220.0
2023-01-18 09:35:00,46.29,46.3,46.13,46.22,21823.0,43.7507,43.7602,43.5995,43.6846,21823.0
2023-01-18 09:40:00,46.22,46.23,46.16,46.19,27410.0,43.6846,43.694,43.6279,43.6562,27410.0
2023-01-18 09:45:00,46.2,46.22,46.09,46.11,32955.0,43.6657,43.6846,43.5617,43.5806,32955.0
2023-01-18 09:50:00,46.11,46.14,46.06,46.12,35075.0,43.5806,43.609,43.5333,43.5901,35075.0
2023-01-18 09:55:00,46.13,46.16,46.04,46.05,43349.0,43.5995,43.6279,43.5144,43.5239,43349.0
2023-01-18 10:00:00,46.05,46.05,45.95,45.96,36607.0,43.5239,43.5239,43.4294,43.4388,36607.0
2023-01-18 10:05:00,45.95,46.02,45.93,46.0,31006.0,43.4294,43.4955,43.4105,43.4766,31006.0
2023-01-18 10:10:00,46.01,46.11,46.01,46.11,20804.0,43.4861,43.5806,43.4861,43.5806,20804.0
2023-01-18 10:15:00,46.11,46.18,46.1,46.13,25886.0,43.5806,43.6468,43.5712,43.5995,25886.0
2023-01-18 10:20:00,46.14,46.2,46.14,46.19,16698.0,43.609,43.6657,43.609,43.6562,16698.0
2023-01-18 10:25:00,46.2,46.2,46.07,46.08,49997.0,43.6657,43.6657,43.5428,43.5522,49997.0
2023-01-18 10:30:00,46.07,46.16,46.06,46.12,20435.0,43.5428,43.6279,43.5333,43.5901,20435.0
2023-01-18 10:35:00,46.12,46.12,46.07,46.11,13757.0,43.5901,43.5901,43.5428,43.5806,13757.0
2023-01-18 10:40:00,46.11,46.14,46.07,46.13,31013.0,43.5806,43.609,43.5428,43.5995,31013.0
2023-01-18 10:45:00,46.13,46.15,46.01,46.02,37119.0,43.5995,43.6184,43.4861,43.4955,37119.0
2023-01-18 10:50:00,46.02,46.02,45.85,45.88,38801.0,43.4955,43.4955,43.3349,43.3632,38801.0
2023-01-18 10:55:00,45.87,45.93,45.75,45.93,61266.0,43.3538,43.4105,43.2404,43.4105,61266.0
2023-01-18 11:00:00,45.93,45.93,45.73,45.77,34771.0,43.4105,43.4105,43.2214,43.2593,34771.0
2023-01-18 11:05:00,45.77,45.8,45.72,45.76,28670.0,43.2593,43.2876,43.212,43.2498,28670.0
2023-01-18 11:10:00,45.77,45.82,45.73,45.81,19385.0,43.2593,43.3065,43.2214,43.2971,19385.0
2023-01-18 11:15:00,45.81,45.81,45.68,45.71,15713.0,43.2971,43.2971,43.1742,43.2025,15713.0
2023-01-18 11:20:00,45.71,45.71,45.58,45.64,47679.0,43.2025,43.2025,43.0797,43.1364,47679.0
2023-01-18 11:25:00,45.64,45.71,45.62,45.68,39644.0,43.1364,43.2025,43.1175,43.1742,39644.0
2023-01-18 11:30:00,45.67,45.78,45.65,45.77,76811.0,43.1647,43.2687,43.1458,43.2593,76811.0
2023-01-18 11:35:00,45.77,45.77,45.73,45.73,24738.0,43.2593,43.2593,43.2214,43.2214,24738.0
2023-01-18 11:40:00,45.74,45.82,45.73,45.8,25256.0,43.2309,43.3065,43.2214,43.2876,25256.0
2023-01-18 11:45:00,45.8,45.93,45.77,45.92,34526.0,43.2876,43.4105,43.2593,43.401,34526.0
2023-01-18 11:50:00,45.92,45.92,45.85,45.85,18088.0,43.401,43.401,43.3349,43.3349,18088.0
2023-01-18 11:55:00,45.85,45.86,45.79,45.8,33942.0,43.3349,43.3443,43.2782,43.2876,33942.0
2023-01-18 12:00:00,45.8,45.85,45.77,45.78,31206.0,43.2876,43.3349,43.2593,43.2687,31206.0
2023-01-18 12:05:00,45.79,45.83,45.74,45.77,19428.0,43.2782,43.316,43.2309,43.2593,19428.0
2023-01-18 12:10:00,45.76,45.77,45.72,45.77,30073.0,43.2498,43.2593,43.212,43.2593,30073.0
2023-01-18 12:15:00,45.76,45.77,45.74,45.75,23138.0,43.2498,43.2593,43.2309,43.2404,23138.0
2023-01-18 12:20:00,45.76,45.76,45.72,45.75,21126.0,43.2498,43.2498,43.212,43.2404,21126.0
2023-01-18 12:25:00,45.73,45.75,45.68,45.69,21372.0,43.2214,43.2404,43.1742,43.1836,21372.0
2023-01-18 12:30:00,45.68,45.69,45.61,45.64,14313.0,43.1742,43.1836,43.108,43.1364,14313.0
2023-01-18 12:35:00,45.63,45.66,45.63,45.64,15867.0,43.1269,43.1553,43.1269,43.1364,15867.0
2023-01-18 12:40:00,45.64,45.65,45.56,45.58,14403.0,43.1364,43.1458,43.0608,43.0797,14403.0
2023-01-18 12:45:00,45.57,45.59,45.5,45.52,19550.0,43.0702,43.0891,43.0041,43.023,19550.0
2023-01-18 12:50:00,45.52,45.52,45.41,45.41,24856.0,43.023,43.023,42.919,42.919,24856.0
2023-01-18 12:55:00,45.41,45.46,45.39,45.46,25772.0,42.919,42.9663,42.9001,42.9663,25772.0
2023-01-18 13:00:00,45.46,45.5,45.44,45.46,21271.0,42.9663,43.0041,42.9474,42.9663,21271.0
2023-01-18 13:05:00,45.46,45.49,45.44,45.45,20928.0,42.9663,42.9946,42.9474,42.9568,20928.0
2023-01-18 13:10:00,45.45,45.46,45.35,45.36,57354.0,42.9568,42.9663,42.8623,42.8717,57354.0
2023-01-18 13:15:00,45.36,45.36,45.29,45.34,20131.0,42.8717,42.8717,42.8056,42.8528,20131.0
2023-01-18 13:20:00,45.34,45.38,45.33,45.34,20055.0,42.8528,42.8906,42.8434,42.8528,20055.0
2023-01-18 13:25:00,45.34,45.45,45.34,45.45,23145.0,42.8528,42.9568,42.8528,42.9568,23145.0
2023-01-18 13:30:00,45.44,45.51,45.44,45.48,20051.0,42.9474,43.0135,42.9474,42.9852,20051.0
2023-01-18 13:35:00,45.49,45.55,45.47,45.5,21111.0,42.9946,43.0513,42.9757,43.0041,21111.0
2023-01-18 13:40:00,45.5,45.58,45.49,45.58,26415.0,43.0041,43.0797,42.9946,43.0797,26415.0
2023-01-18 13:45:00,45.58,45.61,45.57,45.58,12472.0,43.0797,43.108,43.0702,43.0797,12472.0
2023-01-18 13:50:00,45.58,45.59,45.56,45.57,16431.0,43.0797,43.0891,43.0608,43.0702,16431.0
2023-01-18 13:55:00,45.56,45.56,45.51,45.52,18052.0,43.0608,43.0608,43.0135,43.023,18052.0
2023-01-18 14:00:00,45.52,45.56,45.51,45.56,20219.0,43.023,43.0608,43.0135,43.0608,20219.0
2023-01-18 14:05:00,45.56,45.57,45.49,45.55,25181.0,43.0608,43.0702,42.9946,43.0513,25181.0
2023-01-18 14:10:00,45.54,45.57,45.51,45.51,15086.0,43.0419,43.0702,43.0135,43.0135,15086.0
2023-01-18 14:15:00,45.5,45.5,45.44,45.45,10801.0,43.0041,43.0041,42.9474,42.9568,10801.0
2023-01-18 14:20:00,45.44,45.47,45.41,45.46,22951.0,42.9474,42.9757,42.919,42.9663,22951.0
2023-01-18 14:25:00,45.46,45.46,45.39,45.39,12769.0,42.9663,42.9663,42.9001,42.9001,12769.0
2023-01-18 14:30:00,45.38,45.48,45.36,45.47,74432.0,42.8906,42.9852,42.8717,42.9757,74432.0
2023-01-18 14:35:00,45.47,45.49,45.43,45.45,15649.0,42.9757,42.9946,42.9379,42.9568,15649.0
2023-01-18 14:40:00,45.45,45.47,45.43,45.47,11962.0,42.9568,42.9757,42.9379,42.9757,11962.0
2023-01-18 14:45:00,45.47,45.47,45.43,45.43,13268.0,42.9757,42.9757,42.9379,42.9379,13268.0
2023-01-18 14:50:00,45.44,45.5,45.43,45.48,25675.0,42.9474,43.0041,42.9379,42.9852,25675.0
2023-01-18 14:55:00,45.48,45.48,45.43,45.47,16433.0,42.9852,42.9852,42.9379,42.9757,16433.0
2023-01-18 15:00:00,45.46,45.48,45.42,45.47,26798.0,42.9663,42.9852,42.9285,42.9757,26798.0
2023-01-18 15:05:00,45.46,45.52,45.45,45.49,22294.0,42.9663,43.023,42.9568,42.9946,22294.0
2023-01-18 15:10:00,45.49,45.56,45.49,45.51,26679.0,42.9946,43.0608,42.9946,43.0135,26679.0
2023-01-18 15:15:00,45.51,45.52,45.47,45.49,31552.0,43.0135,43.023,42.9757,42.9946,31552.0
2023-01-18 15:20:00,45.48,45.5,45.45,45.45,21023.0,42.9852,43.0041,42.9568,42.9568,21023.0
2023-01-18 15:25:00,45.46,45.48,45.41,45.41,29900.0,42.9663,42.9852,42.919,42.919,29900.0
2023-01-18 15:30:00,45.41,45.42,45.31,45.32,44144.0,42.919,42.9285,42.8245,42.8339,44144.0
2023-01-18 15:35:00,45.32,45.33,45.21,45.21,43452.0,42.8339,42.8434,42.73,42.73,43452.0
2023-01-18 15:40:00,45.21,45.21,45.11,45.16,63886.0,42.73,42.73,42.6355,42.6827,63886.0
2023-01-18 15:45:00,45.15,45.17,45.1,45.13,68519.0,42.6733,42.6922,42.626,42.6544,68519.0
2023-01-18 15:50:00,45.12,45.27,45.11,45.27,121644.0,42.6449,42.7867,42.6355,42.7867,121644.0
2023-01-18 15:55:00,45.27,45.29,45.17,45.28,345778.0,42.7867,42.8056,42.6922,42.7961,345778.0
2023-01-19 09:30:00,45.32,45.44,45.02,45.06,67974.0,42.8339,42.9474,42.5504,42.5882,67974.0
2023-01-19 09:35:00,45.04,45.06,44.52,44.54,183629.0,42.5693,42.5882,42.0778,42.0967,183629.0
2023-01-19 09:40:00,44.55,44.68,44.43,44.44,77718.0,42.1062,42.229,41.9928,42.0022,77718.0
2023-01-19 09:45:00,44.4,44.52,44.27,44.49,61306.0,41.9644,42.0778,41.8415,42.0495,61306.0
2023-01-19 09:50:00,44.48,44.66,44.45,44.53,50871.0,42.04,42.2101,42.0117,42.0873,50871.0
2023-01-19 09:55:00,44.54,44.62,44.48,44.5,70724.0,42.0967,42.1723,42.04,42.0589,70724.0
2023-01-19 10:00:00,44.5,44.56,44.43,44.5,79947.0,42.0589,42.1156,41.9928,42.0589,79947.0
2023-01-19 10:05:00,44.5,44.57,44.49,44.57,35994.0,42.0589,42.1251,42.0495,42.1251,35994.0
2023-01-19 10:10:00,44.57,44.58,44.48,44.53,29495.0,42.1251,42.1345,42.04,42.0873,29495.0
2023-01-19 10:15:00,44.52,44.6,44.49,44.58,25924.0,42.0778,42.1534,42.0495,42.1345,25924.0
2023-01-19 10:20:00,44.58,44.64,44.57,44.59,21730.0,42.1345,42.1912,42.1251,42.144,21730.0
2023-01-19 10:25:00,44.59,44.6,44.49,44.5,37094.0,42.144,42.1534,42.0495,42.0589,37094.0
2023-01-19 10:30:00,44.5,44.5,44.31,44.31,32823.0,42.0589,42.0589,41.8793,41.8793,32823.0
2023-01-19 10:35:00,44.3,44.31,44.21,44.26,37733.0,41.8699,41.8793,41.7848,41.8321,37733.0
2023-01-19 10:40:00,44.27,44.28,44.21,44.25,39095.0,41.8415,41.851,41.7848,41.8226,39095.0
2023-01-19 10:45:00,44.25,44.28,44.2,44.2,31446.0,41.8226,41.851,41.7754,41.7754,31446.0
2023-01-19 10:50:00,44.19,44.19,44.1,44.11,63552.0,41.7659,41.7659,41.6809,41.6903,63552.0
2023-01-19 10:55:00,44.11,44.25,44.1,44.21,32810.0,41.6903,41.8226,41.6809,41.7848,32810.0
2023-01-19 11:00:00,44.22,44.29,44.21,44.21,21002.0,41.7943,41.8604,41.7848,41.7848,21002.0
2023-01-19 11:05:00,44.21,44.24,44.16,44.22,55145.0,41.7848,41.8132,41.7376,41.7943,55145.0
2023-01-19 11:10:00,44.22,44.24,44.16,44.23,23217.0,41.7943,41.8132,41.7376,41.8037,23217.0
2023-01-19 11:15:00,44.24,44.25,44.07,44.08,59619.0,41.8132,41.8226,41.6525,41.662,59619.0
2023-01-19 11:20:00,44.09,44.1,44.05,44.09,19979.0,41.6714,41.6809,41.6336,41.6714,19979.0
2023-01-19 11:25:00,44.09,44.09,43.99,44.02,47298.0,41.6714,41.6714,41.5769,41.6053,47298.0
2023-01-19 11:30:00,44.02,44.08,43.98,44.06,68189.0,41.6053,41.662,41.5674,41.6431,68189.0
2023-01-19 11:35:00,44.05,44.06,44.01,44.02,32508.0,41.6336,41.6431,41.5958,41.6053,32508.0
2023-01-19 11:40:00,44.02,44.16,43.99,44.09,41723.0,41.6053,41.7376,41.5769,41.6714,41723.0
2023-01-19 11:45:00,44.11,44.21,44.08,44.2,25819.0,41.6903,41.7848,41.662,41.7754,25819.0
2023-01-19 11:50:00,44.2,44.2,44.11,44.14,20435.0,41.7754,41.7754,41.6903,41.7187,20435.0
2023-01-19 11:55:00,44.14,44.17,44.1,44.17,44222.0,41.7187,41.747,41.6809,41.747,44222.0
2023-01-19 12:00:00,44.16,44.24,44.15,44.16,40531.0,41.7376,41.8132,41.7281,41.7376,40531.0
2023-01-19 12:05:00,44.17,44.19,44.12,44.13,22137.0,41.747,41.7659,41.6998,41.7092,22137.0
2023-01-19 12:10:00,44.13,44.14,44.06,44.11,38093.0,41.7092,41.7187,41.6431,41.6903,38093.0
2023-01-19 12:15:00,44.12,44.15,44.1,44.11,19327.0,41.6998,41.7281,41.6809,41.6903,19327.0
2023-01-19 12:20:00,44.11,44.13,44.09,44.11,14688.0,41.6903,41.7092,41.6714,41.6903,14688.0
2023-01-19 12:25:00,44.11,44.18,44.08,44.18,35106.0,41.6903,41.7565,41.662,41.7565,35106.0
2023-01-19 12:30:00,44.18,44.26,44.15,44.26,25521.0,41.7565,41.8321,41.7281,41.8321,25521.0
2023-01-19 12:35:00,44.25,44.26,44.22,44.25,13568.0,41.8226,41.8321,41.7943,41.8226,13568.0
2023-01-19 12:40:00,44.25,44.25,44.18,44.2,22816.0,41.8226,41.8226,41.7565,41.7754,22816.0
2023-01-19 12:45:00,44.19,44.21,44.18,44.21,16840.0,41.7659,41.7848,41.7565,41.7848,16840.0
2023-01-19 12:50:00,44.21,44.22,44.17,44.2,31867.0,41.7848,41.7943,41.747,41.7754,31867.0
2023-01-19 12:55:00,44.19,44.23,44.19,44.22,21105.0,41.7659,41.8037,41.7659,41.7943,21105.0
2023-01-19 13:00:00,44.22,44.3,44.22,44.28,34862.0,41.7943,41.8699,41.7943,41.851,34862.0
2023-01-19 13:05:00,44.29,44.32,44.25,44.3,18688.0,41.8604,41.8888,41.8226,41.8699,18688.0
2023-01-19 13:10:00,44.3,44.38,44.27,44.38,24267.0,41.8699,41.9455,41.8415,41.9455,24267.0
2023-01-19 13:15:00,44.38,44.38,44.34,44.37,16302.0,41.9455,41.9455,41.9077,41.9361,16302.0
2023-01-19 13:20:00,44.37,44.39,44.36,44.38,21011.0,41.9361,41.955,41.9266,41.9455,21011.0
2023-01-19 13:25:00,44.38,44.41,44.34,44.41,16886.0,41.9455,41.9739,41.9077,41.9739,16886.0
2023-01-19 13:30:00,44.41,44.46,44.39,44.41,28063.0,41.9739,42.0211,41.955,41.9739,28063.0
2023-01-19 13:35:00,44.41,44.45,44.4,44.44,30842.0,41.9739,42.0117,41.9644,42.0022,30842.0
2023-01-19 13:40:00,44.44,44.47,44.41,44.43,16964.0,42.0022,42.0306,41.9739,41.9928,16964.0
2023-01-19 13:45:00,44.43,44.45,44.37,44.38,19768.0,41.9928,42.0117,41.9361,41.9455,19768.0
2023-01-19 13:50:00,44.37,44.37,44.32,44.33,21393.0,41.9361,41.9361,41.8888,41.8982,21393.0
2023-01-19 13:55:00,44.33,44.37,44.32,44.37,27004.0,41.8982,41.9361,41.8888,41.9361,27004.0
2023-01-19 14:00:00,44.37,44.37,44.3,44.3,20006.0,41.9361,41.9361,41.8699,41.8699,20006.0
2023-01-19 14:05:00,44.3,44.3,44.25,44.3,15899.0,41.8699,41.8699,41.8226,41.8699,15899.0
2023-01-19 14:10:00,44.3,44.33,44.28,44.32,19766.0,41.8699,41.8982,41.851,41.8888,19766.0
2023-01-19 14:15:00,44.32,44.35,44.27,44.29,26663.0,41.8888,41.9171,41.8415,41.8604,26663.0
2023-01-19 14:20:00,44.29,44.36,44.26,44.34,28489.0,41.8604,41.9266,41.8321,41.9077,28489.0
2023-01-19 14:25:00,44.34,44.35,44.3,44.32,17825.0,41.9077,41.9171,41.8699,41.8888,17825.0
2023-01-19 14:30:00,44.32,44.43,44.3,44.38,34844.0,41.8888,41.9928,41.8699,41.9455,34844.0
2023-01-19 14:35:00,44.38,44.38,44.33,44.34,29812.0,41.9455,41.9455,41.8982,41.9077,29812.0
2023-01-19 14:40:00,44.34,44.35,44.29,44.3,23585.0,41.9077,41.9171,41.8604,41.8699,23585.0
2023-01-19 14:45:00,44.3,44.31,44.19,44.21,29455.0,41.8699,41.8793,41.7659,41.7848,29455.0
2023-01-19 14:50:00,44.2,44.23,44.16,44.18,20251.0,41.7754,41.8037,41.7376,41.7565,20251.0
2023-01-19 14:55:00,44.16,44.18,44.14,44.15,20413.0,41.7376,41.7565,41.7187,41.7281,20413.0
2023-01-19 15:00:00,44.15,44.23,44.14,44.22,23502.0,41.7281,41.8037,41.7187,41.7943,23502.0
2023-01-19 15:05:00,44.22,44.22,44.16,44.16,27351.0,41.7943,41.7943,41.7376,41.7376,27351.0
2023-01-19 15:10:00,44.16,44.2,44.14,44.18,34636.0,41.7376,41.7754,41.7187,41.7565,34636.0
2023-01-19 15:15:00,44.17,44.2,44.15,44.17,33655.0,41.747,41.7754,41.7281,41.747,33655.0
2023-01-19 15:20:00,44.18,44.18,44.12,44.12,20838.0,41.7565,41.7565,41.6998,41.6998,20838.0
2023-01-19 15:25:00,44.12,44.16,44.1,44.14,24579.0,41.6998,41.7376,41.6809,41.7187,24579.0
2023-01-19 15:30:00,44.15,44.18,44.1,44.16,36585.0,41.7281,41.7565,41.6809,41.7376,36585.0
2023-01-19 15:35:00,44.16,44.17,44.13,44.14,24631.0,41.7376,41.747,41.7092,41.7187,24631.0
2023-01-19 15:40:00,44.13,44.13,44.1,44.12,41493.0,41.7092,41.7092,41.6809,41.6998,41493.0
2023-01-19 15:45:00,44.12,44.13,44.1,44.12,60287.0,41.6998,41.7092,41.6809,41.6998,60287.0
2023-01-19 15:50:00,44.11,44.12,44.03,44.04,104853.0,41.6903,41.6998,41.6147,41.6242,104853.0
2023-01-19 15:55:00,44.04,44.04,43.99,44.01,302889.0,41.6242,41.6242,41.5769,41.5958,302889.0
2023-01-20 09:30:00,44.01,44.23,43.93,43.95,275807.0,41.5958,41.8037,41.5202,41.5391,275807.0
2023-01-20 09:35:00,43.94,44.03,43.89,43.97,24242.0,41.5296,41.6147,41.4824,41.558,24242.0
2023-01-20 09:40:00,43.97,43.97,43.88,43.94,35925.0,41.558,41.558,41.4729,41.5296,35925.0
2023-01-20 09:45:00,43.95,43.99,43.91,43.93,31416.0,41.5391,41.5769,41.5013,41.5202,31416.0
2023-01-20 09:50:00,43.94,43.96,43.81,43.81,38807.0,41.5296,41.5485,41.4068,41.4068,38807.0
2023-01-20 09:55:00,43.81,43.84,43.69,43.71,49553.0,41.4068,41.4351,41.2934,41.3123,49553.0
2023-01-20 10:00:00,43.71,43.77,43.62,43.71,48698.0,41.3123,41.369,41.2272,41.3123,48698.0
2023-01-20 10:05:00,43.72,43.92,43.72,43.89,39233.0,41.3217,41.5107,41.3217,41.4824,39233.0
2023-01-20 10:10:00,43.89,43.96,43.86,43.88,19415.0,41.4824,41.5485,41.454,41.4729,19415.0
2023-01-20 10:15:00,43.87,43.87,43.77,43.8,37163.0,41.4635,41.4635,41.369,41.3973,37163.0
2023-01-20 10:20:00,43.8,43.92,43.8,43.92,27753.0,41.3973,41.5107,41.3973,41.5107,27753.0
2023-01-20 10:25:00,43.91,44.01,43.91,43.98,15738.0,41.5013,41.5958,41.5013,41.5674,15738.0
2023-01-20 10:30:00,43.98,44.01,43.95,44.0,17723.0,41.5674,41.5958,41.5391,41.5863,17723.0
2023-01-20 10:35:00,43.99,44.01,43.95,43.96,9328.0,41.5769,41.5958,41.5391,41.5485,9328.0
2023-01-20 10:40:00,43.96,44.0,43.93,43.98,20709.0,41.5485,41.5863,41.5202,41.5674,20709.0
2023-01-20 10:45:00,43.97,44.01,43.96,44.0,33530.0,41.558,41.5958,41.5485,41.5863,33530.0
2023-01-20 10:50:00,43.99,44.01,43.98,44.0,14338.0,41.5769,41.5958,41.5674,41.5863,14338.0
2023-01-20 10:55:00,43.99,44.0,43.95,43.96,10459.0,41.5769,41.5863,41.5391,41.5485,10459.0
2023-01-20 11:00:00,43.95,44.0,43.94,43.99,15617.0,41.5391,41.5863,41.5296,41.5769,15617.0
2023-01-20 11:05:00,44.0,44.01,43.94,43.95,20507.0,41.5863,41.5958,41.5296,41.5391,20507.0
2023-01-20 11:10:00,43.94,44.04,43.92,44.03,33912.0,41.5296,41.6242,41.5107,41.6147,33912.0
2023-01-20 11:15:00,44.03,44.11,44.02,44.11,19328.0,41.6147,41.6903,41.6053,41.6903,19328.0
2023-01-20 11:20:00,44.12,44.13,44.06,44.08,15473.0,41.6998,41.7092,41.6431,41.662,15473.0
2023-01-20 11:25:00,44.07,44.08,44.04,44.06,9461.0,41.6525,41.662,41.6242,41.6431,9461.0
2023-01-20 11:30:00,44.07,44.11,44.05,44.09,8943.0,41.6525,41.6903,41.6336,41.6714,8943.0
2023-01-20 11:35:00,44.1,44.1,44.05,44.05,13462.0,41.6809,41.6809,41.6336,41.6336,13462.0
2023-01-20 11:40:00,44.05,44.1,44.04,44.08,16801.0,41.6336,41.6809,41.6242,41.662,16801.0
2023-01-20 11:45:00,44.07,44.08,44.05,44.08,11092.0,41.6525,41.662,41.6336,41.662,11092.0
2023-01-20 11:50:00,44.08,44.08,44.04,44.05,12327.0,41.662,41.662,41.6242,41.6336,12327.0
2023-01-20 11:55:00,44.04,44.04,43.96,43.98,19260.0,41.6242,41.6242,41.5485,41.5674,19260.0
2023-01-20 12:00:00,43.97,43.98,43.91,43.91,15179.0,41.558,41.5674,41.5013,41.5013,15179.0
2023-01-20 12:05:00,43.92,43.95,43.92,43.94,8900.0,41.5107,41.5391,41.5107,41.5296,8900.0
2023-01-20 12:10:00,43.93,43.98,43.91,43.91,9984.0,41.5202,41.5674,41.5013,41.5013,9984.0
2023-01-20 12:15:00,43.91,43.93,43.83,43.85,42718.0,41.5013,41.5202,41.4257,41.4446,42718.0
2023-01-20 12:20:00,43.85,43.89,43.83,43.83,29888.0,41.4446,41.4824,41.4257,41.4257,29888.0
2023-01-20 12:25:00,43.84,43.89,43.83,43.87,14016.0,41.4351,41.4824,41.4257,41.4635,14016.0
2023-01-20 12:30:00,43.88,43.88,43.84,43.85,17708.0,41.4729,41.4729,41.4351,41.4446,17708.0
2023-01-20 12:35:00,43.86,43.86,43.78,43.8,40306.0,41.454,41.454,41.3784,41.3973,40306.0
2023-01-20 12:40:00,43.8,43.82,43.78,43.8,25226.0,41.3973,41.4162,41.3784,41.3973,25226.0
2023-01-20 12:45:00,43.8,43.82,43.77,43.81,11581.0,41.3973,41.4162,41.369,41.4068,11581.0
2023-01-20 12:50:00,43.82,43.86,43.82,43.85,11316.0,41.4162,41.454,41.4162,41.4446,11316.0
2023-01-20 12:55:00,43.85,43.89,43.85,43.87,13151.0,41.4446,41.4824,41.4446,41.4635,13151.0
2023-01-20 13:00:00,43.87,43.97,43.85,43.97,34427.0,41.4635,41.558,41.4446,41.558,34427.0
2023-01-20 13:05:00,43.96,43.97,43.93,43.97,46543.0,41.5485,41.558,41.5202,41.558,46543.0
2023-01-20 13:10:00,43.96,44.0,43.92,44.0,35316.0,41.5485,41.5863,41.5107,41.5863,35316.0
2023-01-20 13:15:00,44.0,44.01,43.95,43.96,14251.0,41.5863,41.5958,41.5391,41.5485,14251.0
2023-01-20 13:20:00,43.95,44.01,43.95,44.0,14585.0,41.5391,41.5958,41.5391,41.5863,14585.0
2023-01-20 13:25:00,44.01,44.03,43.98,44.03,24479.0,41.5958,41.6147,41.5674,41.6147,24479.0
2023-01-20 13:30:00,44.03,44.11,44.03,44.09,17258.0,41.6147,41.6903,41.6147,41.6714,17258.0
2023-01-20 13:35:00,44.09,44.13,44.09,44.12,13215.0,41.6714,41.7092,41.6714,41.6998,13215.0
2023-01-20 13:40:00,44.12,44.16,44.1,44.16,12151.0,41.6998,41.7376,41.6809,41.7376,12151.0
2023-01-20 13:45:00,44.16,44.17,44.13,44.16,23228.0,41.7376,41.747,41.7092,41.7376,23228.0
2023-01-20 13:50:00,44.16,44.18,44.15,44.16,18345.0,41.7376,41.7565,41.7281,41.7376,18345.0
2023-01-20 13:55:00,44.16,44.16,44.12,44.15,8508.0,41.7376,41.7376,41.6998,41.7281,8508.0
2023-01-20 14:00:00,44.15,44.17,44.13,44.15,12198.0,41.7281,41.747,41.7092,41.7281,12198.0
2023-01-20 14:05:00,44.15,44.15,44.12,44.14,12452.0,41.7281,41.7281,41.6998,41.7187,12452.0
2023-01-20 14:10:00,44.14,44.17,44.13,44.16,17921.0,41.7187,41.747,41.7092,41.7376,17921.0
2023-01-20 14:15:00,44.16,44.17,44.12,44.14,15991.0,41.7376,41.747,41.6998,41.7187,15991.0
2023-01-20 14:20:00,44.14,44.14,44.09,44.14,11535.0,41.7187,41.7187,41.6714,41.7187,11535.0
2023-01-20 14:25:00,44.14,44.18,44.11,44.17,27439.0,41.7187,41.7565,41.6903,41.747,27439.0
2023-01-20 14:30:00,44.18,44.28,44.17,44.28,43851.0,41.7565,41.851,41.747,41.851,43851.0
2023-01-20 14:35:00,44.28,44.29,44.22,44.29,15982.0,41.851,41.8604,41.7943,41.8604,15982.0
2023-01-20 14:40:00,44.29,44.3,44.25,44.28,16943.0,41.8604,41.8699,41.8226,41.851,16943.0
2023-01-20 14:45:00,44.28,44.28,44.23,44.25,18677.0,41.851,41.851,41.8037,41.8226,18677.0
2023-01-20 14:50:00,44.25,44.28,44.23,44.27,14027.0,41.8226,41.851,41.8037,41.8415,14027.0
2023-01-20 14:55:00,44.27,44.32,44.25,44.32,17087.0,41.8415,41.8888,41.8226,41.8888,17087.0
2023-01-20 15:00:00,44.32,44.34,44.31,44.33,20072.0,41.8888,41.9077,41.8793,41.8982,20072.0
2023-01-20 15:05:00,44.32,44.37,44.31,44.36,22832.0,41.8888,41.9361,41.8793,41.9266,22832.0
2023-01-20 15:10:00,44.35,44.39,44.34,44.39,27785.0,41.9171,41.955,41.9077,41.955,27785.0
2023-01-20 15:15:00,44.39,44.42,44.38,44.41,23591.0,41.955,41.9833,41.9455,41.9739,23591.0
2023-01-20 15:20:00,44.41,44.42,44.35,44.39,40076.0,41.9739,41.9833,41.9171,41.955,40076.0
2023-01-20 15:25:00,44.38,44.44,44.37,44.43,41601.0,41.9455,42.0022,41.9361,41.9928,41601.0
2023-01-20 15:30:00,44.43,44.47,44.43,44.44,36220.0,41.9928,42.0306,41.9928,42.0022,36220.0
2023-01-20 15:35:00,44.44,44.49,44.41,44.49,36596.0,42.0022,42.0495,41.9739,42.0495,36596.0
2023-01-20 15:40:00,44.48,44.49,44.4,44.4,60249.0,42.04,42.0495,41.9644,41.9644,60249.0
2023-01-20 15:45:00,44.39,44.4,44.34,44.37,90522.0,41.955,41.9644,41.9077,41.9361,90522.0
2023-01-20 15:50:00,44.37,44.47,44.36,44.46,111965.0,41.9361,42.0306,41.9266,42.0211,111965.0
2023-01-20 15:55:00,44.47,44.49,44.43,44.44,185806.0,42.0306,42.0495,41.9928,42.0022,185806.0
2023-01-23 09:30:00,44.45,44.52,44.3,44.31,80696.0,42.0117,42.0778,41.8699,41.8793,80696.0
2023-01-23 09:35:00,44.29,44.47,44.29,44.44,31521.0,41.8604,42.0306,41.8604,42.0022,31521.0
2023-01-23 09:40:00,44.44,44.6,44.43,44.59,20719.0,42.0022,42.1534,41.9928,42.144,20719.0
2023-01-23 09:45:00,44.6,44.62,44.52,44.53,33095.0,42.1534,42.1723,42.0778,42.0873,33095.0
2023-01-23 09:50:00,44.52,44.63,44.52,44.59,28385.0,42.0778,42.1818,42.0778,42.144,28385.0
2023-01-23 09:55:00,44.58,44.59,44.52,44.55,23857.0,42.1345,42.144,42.0778,42.1062,23857.0
2023-01-23 10:00:00,44.55,44.65,44.55,44.62,21640.0,42.1062,42.2007,42.1062,42.1723,21640.0
2023-01-23 10:05:00,44.62,44.67,44.59,44.67,25922.0,42.1723,42.2196,42.144,42.2196,25922.0
2023-01-23 10:10:00,44.69,44.76,44.67,44.71,47412.0,42.2385,42.3047,42.2196,42.2574,47412.0
2023-01-23 10:15:00,44.7,44.75,44.69,44.73,40644.0,42.2479,42.2952,42.2385,42.2763,40644.0
2023-01-23 10:20:00,44.72,44.73,44.67,44.73,16210.0,42.2669,42.2763,42.2196,42.2763,16210.0
2023-01-23 10:25:00,44.73,44.76,44.71,44.74,15201.0,42.2763,42.3047,42.2574,42.2858,15201.0
2023-01-23 10:30:00,44.73,44.79,44.68,44.68,23459.0,42.2763,42.333,42.229,42.229,23459.0
2023-01-23 10:35:00,44.67,44.73,44.67,44.71,11931.0,42.2196,42.2763,42.2196,42.2574,11931.0
2023-01-23 10:40:00,44.71,44.73,44.69,44.71,14457.0,42.2574,42.2763,42.2385,42.2574,14457.0
2023-01-23 10:45:00,44.7,44.75,44.7,44.73,15368.0,42.2479,42.2952,42.2479,42.2763,15368.0
2023-01-23 10:50:00,44.74,44.77,44.73,44.74,33474.0,42.2858,42.3141,42.2763,42.2858,33474.0
2023-01-23 10:55:00,44.75,44.8,44.74,44.76,31597.0,42.2952,42.3425,42.2858,42.3047,31597.0
2023-01-23 11:00:00,44.76,44.86,44.75,44.85,40617.0,42.3047,42.3992,42.2952,42.3897,40617.0
2023-01-23 11:05:00,44.84,44.87,44.82,44.84,20974.0,42.3803,42.4086,42.3614,42.3803,20974.0
2023-01-23 11:10:00,44.84,44.86,44.8,44.8,10824.0,42.3803,42.3992,42.3425,42.3425,10824.0
2023-01-23 11:15:00,44.8,44.9,44.79,44.89,30937.0,42.3425,42.437,42.333,42.4275,30937.0
2023-01-23 11:20:00,44.9,44.92,44.83,44.84,18634.0,42.437,42.4559,42.3708,42.3803,18634.0
2023-01-23 11:25:00,44.83,44.85,44.78,44.79,30913.0,42.3708,42.3897,42.3236,42.333,30913.0
2023-01-23 11:30:00,44.78,44.84,44.77,44.79,18219.0,42.3236,42.3803,42.3141,42.333,18219.0
2023-01-23 11:35:00,44.8,44.86,44.8,44.83,14177.0,42.3425,42.3992,42.3425,42.3708,14177.0
2023-01-23 11:40:00,44.82,44.83,44.77,44.77,12165.0,42.3614,42.3708,42.3141,42.3141,12165.0
2023-01-23 11:45:00,44.78,44.79,44.75,44.79,13750.0,42.3236,42.333,42.2952,42.333,13750.0
2023-01-23 11:50:00,44.79,44.84,44.76,44.81,33785.0,42.333,42.3803,42.3047,42.3519,33785.0
2023-01-23 11:55:00,44.82,44.84,44.81,44.83,9686.0,42.3614,42.3803,42.3519,42.3708,9686.0
2023-01-23 12:00:00,44.82,44.85,44.78,44.8,17270.0,42.3614,42.3897,42.3236,42.3425,17270.0
2023-01-23 12:05:00,44.8,44.81,44.72,44.74,11558.0,42.3425,42.3519,42.2669,42.2858,11558.0
2023-01-23 12:10:00,44.75,44.8,44.74,44.78,23173.0,42.2952,42.3425,42.2858,42.3236,23173.0
2023-01-23 12:15:00,44.77,44.84,44.75,44.84,19738.0,42.3141,42.3803,42.2952,42.3803,19738.0
2023-01-23 12:20:00,44.84,44.88,44.83,44.84,15477.0,42.3803,42.4181,42.3708,42.3803,15477.0
2023-01-23 12:25:00,44.84,44.91,44.83,44.9,47693.0,42.3803,42.4464,42.3708,42.437,47693.0
2023-01-23 12:30:00,44.9,44.9,44.84,44.87,23778.0,42.437,42.437,42.3803,42.4086,23778.0
2023-01-23 12:35:00,44.87,44.91,44.85,44.9,15906.0,42.4086,42.4464,42.3897,42.437,15906.0
2023-01-23 12:40:00,44.9,44.95,44.88,44.94,31471.0,42.437,42.4842,42.4181,42.4748,31471.0
2023-01-23 12:45:00,44.93,44.93,44.86,44.9,7280.0,42.4653,42.4653,42.3992,42.437,7280.0
2023-01-23 12:50:00,44.91,44.94,44.88,44.94,14676.0,42.4464,42.4748,42.4181,42.4748,14676.0
2023-01-23 12:55:00,44.94,44.97,44.92,44.97,11644.0,42.4748,42.5031,42.4559,42.5031,11644.0
2023-01-23 13:00:00,44.96,44.99,44.95,44.96,23091.0,42.4937,42.522,42.4842,42.4937,23091.0
2023-01-23 13:05:00,44.95,45.04,44.95,45.03,30154.0,42.4842,42.5693,42.4842,42.5598,30154.0
2023-01-23 13:10:00,45.03,45.03,44.91,44.91,36660.0,42.5598,42.5598,42.4464,42.4464,36660.0
2023-01-23 13:15:00,44.92,44.95,44.88,44.94,53472.0,42.4559,42.4842,42.4181,42.4748,53472.0
2023-01-23 13:20:00,44.95,45.02,44.95,44.98,18605.0,42.4842,42.5504,42.4842,42.5126,18605.0
2023-01-23 13:25:00,44.98,45.03,44.95,45.01,26001.0,42.5126,42.5598,42.4842,42.5409,26001.0
2023-01-23 13:30:00,45.01,45.02,44.99,45.0,20478.0,42.5409,42.5504,42.522,42.5315,20478.0
2023-01-23 13:35:00,45.0,45.02,44.97,44.98,22493.0,42.5315,42.5504,42.5031,42.5126,22493.0
2023-01-23 13:40:00,44.99,45.04,44.99,45.0,23963.0,42.522,42.5693,42.522,42.5315,23963.0
2023-01-23 13:45:00,44.99,45.02,44.98,44.99,25029.0,42.522,42.5504,42.5126,42.522,25029.0
2023-01-23 13:50:00,44.98,44.99,44.94,44.95,13632.0,42.5126,42.522,42.4748,42.4842,13632.0
2023-01-23 13:55:00,44.94,45.0,44.94,44.98,31588.0,42.4748,42.5315,42.4748,42.5126,31588.0
2023-01-23 14:00:00,44.97,44.97,44.89,44.92,23873.0,42.5031,42.5031,42.4275,42.4559,23873.0
2023-01-23 14:05:00,44.91,44.93,44.89,44.91,22173.0,42.4464,42.4653,42.4275,42.4464,22173.0
2023-01-23 14:10:00,44.91,44.92,44.85,44.89,30324.0,42.4464,42.4559,42.3897,42.4275,30324.0
2023-01-23 14:15:00,44.89,44.89,44.85,44.89,20565.0,42.4275,42.4275,42.3897,42.4275,20565.0
2023-01-23 14:20:00,44.89,44.89,44.83,44.83,13624.0,42.4275,42.4275,42.3708,42.3708,13624.0
2023-01-23 14:25:00,44.83,44.83,44.75,44.79,34301.0,42.3708,42.3708,42.2952,42.333,34301.0
2023-01-23 14:30:00,44.79,44.84,44.78,44.82,20166.0,42.333,42.3803,42.3236,42.3614,20166.0
2023-01-23 14:35:00,44.81,44.81,44.74,44.75,14671.0,42.3519,42.3519,42.2858,42.2952,14671.0
2023-01-23 14:40:00,44.74,44.75,44.7,44.71,12747.0,42.2858,42.2952,42.2479,42.2574,12747.0
2023-01-23 14:45:00,44.7,44.71,44.67,44.69,36901.0,42.2479,42.2574,42.2196,42.2385,36901.0
2023-01-23 14:50:00,44.7,44.7,44.5,44.54,102051.0,42.2479,42.2479,42.0589,42.0967,102051.0
2023-01-23 14:55:00,44.54,44.57,44.48,44.51,35062.0,42.0967,42.1251,42.04,42.0684,35062.0
2023-01-23 15:00:00,44.51,44.59,44.5,44.57,30920.0,42.0684,42.144,42.0589,42.1251,30920.0
2023-01-23 15:05:00,44.57,44.64,44.56,44.63,22739.0,42.1251,42.1912,42.1156,42.1818,22739.0
2023-01-23 15:10:00,44.64,44.65,44.59,44.62,23522.0,42.1912,42.2007,42.144,42.1723,23522.0
2023-01-23 15:15:00,44.62,44.68,44.61,44.68,79348.0,42.1723,42.229,42.1629,42.229,79348.0
2023-01-23 15:20:00,44.67,44.68,44.61,44.68,20261.0,42.2196,42.229,42.1629,42.229,20261.0
2023-01-23 15:25:00,44.68,44.7,44.64,44.7,21016.0,42.229,42.2479,42.1912,42.2479,21016.0
2023-01-23 15:30:00,44.7,44.72,44.66,44.69,25678.0,42.2479,42.2669,42.2101,42.2385,25678.0
2023-01-23 15:35:00,44.68,44.69,44.65,44.69,21655.0,42.229,42.2385,42.2007,42.2385,21655.0
2023-01-23 15:40:00,44.68,44.69,44.59,44.63,76236.0,42.229,42.2385,42.144,42.1818,76236.0
2023-01-23 15:45:00,44.63,44.66,44.61,44.65,88654.0,42.1818,42.2101,42.1629,42.2007,88654.0
2023-01-23 15:50:00,44.65,44.72,44.63,44.66,115009.0,42.2007,42.2669,42.1818,42.2101,115009.0
2023-01-23 15:55:00,44.66,44.71,44.65,44.7,219717.0,42.2101,42.2574,42.2007,42.2479,219717.0
2023-01-24 09:30:00,45.0,45.0,44.49,44.79,39503.0,42.5315,42.5315,42.0495,42.333,39503.0
2023-01-24 09:35:00,44.79,44.8,44.55,44.64,20033.0,42.333,42.3425,42.1062,42.1912,20033.0
2023-01-24 09:40:00,44.63,44.75,44.5,44.68,58416.0,42.1818,42.2952,42.0589,42.229,58416.0
2023-01-24 09:45:00,44.67,44.71,44.57,44.61,14913.0,42.2196,42.2574,42.1251,42.1629,14913.0
2023-01-24 09:50:00,44.6,44.61,44.43,44.44,23251.0,42.1534,42.1629,41.9928,42.0022,23251.0
2023-01-24 09:55:00,44.38,44.39,44.2,44.23,31445.0,41.9455,41.955,41.7754,41.8037,31445.0
2023-01-24 10:00:00,44.24,44.35,44.23,44.27,25970.0,41.8132,41.9171,41.8037,41.8415,25970.0
2023-01-24 10:05:00,44.27,44.31,44.24,44.29,27536.0,41.8415,41.8793,41.8132,41.8604,27536.0
2023-01-24 10:10:00,44.28,44.3,44.22,44.26,26675.0,41.851,41.8699,41.7943,41.8321,26675.0
2023-01-24 10:15:00,44.28,44.32,44.24,44.25,26252.0,41.851,41.8888,41.8132,41.8226,26252.0
2023-01-24 10:20:00,44.26,44.31,44.26,44.29,17561.0,41.8321,41.8793,41.8321,41.8604,17561.0
2023-01-24 10:25:00,44.29,44.32,44.25,44.3,17749.0,41.8604,41.8888,41.8226,41.8699,17749.0
2023-01-24 10:30:00,44.3,44.34,44.27,44.29,31833.0,41.8699,41.9077,41.8415,41.8604,31833.0
2023-01-24 10:35:00,44.3,44.32,44.21,44.27,26250.0,41.8699,41.8888,41.7848,41.8415,26250.0
2023-01-24 10:40:00,44.3,44.36,44.28,44.33,21325.0,41.8699,41.9266,41.851,41.8982,21325.0
2023-01-24 10:45:00,44.32,44.42,44.32,44.41,18376.0,41.8888,41.9833,41.8888,41.9739,18376.0
2023-01-24 10:50:00,44.42,44.42,44.37,44.4,16203.0,41.9833,41.9833,41.9361,41.9644,16203.0
2023-01-24 10:55:00,44.4,44.44,44.36,44.38,18037.0,41.9644,42.0022,41.9266,41.9455,18037.0
2023-01-24 11:00:00,44.38,44.4,44.34,44.38,16052.0,41.9455,41.9644,41.9077,41.9455,16052.0
2023-01-24 11:05:00,44.38,44.39,44.32,44.32,7669.0,41.9455,41.955,41.8888,41.8888,7669.0
2023-01-24 11:10:00,44.32,44.32,44.25,44.27,7792.0,41.8888,41.8888,41.8226,41.8415,7792.0
2023-01-24 11:15:00,44.28,44.31,44.23,44.23,99317.0,41.851,41.8793,41.8037,41.8037,99317.0
2023-01-24 11:20:00,44.23,44.32,44.22,44.3,14314.0,41.8037,41.8888,41.7943,41.8699,14314.0
2023-01-24 11:25:00,44.28,44.41,44.27,44.4,16311.0,41.851,41.9739,41.8415,41.9644,16311.0
2023-01-24 11:30:00,44.41,44.41,44.3,44.3,12979.0,41.9739,41.9739,41.8699,41.8699,12979.0
2023-01-24 11:35:00,44.3,44.3,44.25,44.29,17241.0,41.8699,41.8699,41.8226,41.8604,17241.0
2023-01-24 11:40:00,44.28,44.29,44.2,44.21,15002.0,41.851,41.8604,41.7754,41.7848,15002.0
2023-01-24 11:45:00,44.21,44.23,44.18,44.21,20385.0,41.7848,41.8037,41.7565,41.7848,20385.0
2023-01-24 11:50:00,44.22,44.22,44.14,44.15,21809.0,41.7943,41.7943,41.7187,41.7281,21809.0
2023-01-24 11:55:00,44.15,44.21,44.14,44.21,40779.0,41.7281,41.7848,41.7187,41.7848,40779.0
2023-01-24 12:00:00,44.2,44.24,44.14,44.17,25465.0,41.7754,41.8132,41.7187,41.747,25465.0
2023-01-24 12:05:00,44.17,44.18,44.15,44.18,12719.0,41.747,41.7565,41.7281,41.7565,12719.0
2023-01-24 12:10:00,44.17,44.22,44.14,44.2,20743.0,41.747,41.7943,41.7187,41.7754,20743.0
2023-01-24 12:15:00,44.19,44.21,44.15,44.2,9722.0,41.7659,41.7848,41.7281,41.7754,9722.0
2023-01-24 12:20:00,44.2,44.23,44.17,44.19,14718.0,41.7754,41.8037,41.747,41.7659,14718.0
2023-01-24 12:25:00,44.19,44.19,44.15,44.19,13229.0,41.7659,41.7659,41.7281,41.7659,13229.0
2023-01-24 12:30:00,44.18,44.18,44.16,44.18,9571.0,41.7565,41.7565,41.7376,41.7565,9571.0
2023-01-24 12:35:00,44.18,44.3,44.17,44.29,25744.0,41.7565,41.8699,41.747,41.8604,25744.0
2023-01-24 12:40:00,44.29,44.33,44.28,44.32,30676.0,41.8604,41.8982,41.851,41.8888,30676.0
2023-01-24 12:45:00,44.32,44.38,44.32,44.37,18861.0,41.8888,41.9455,41.8888,41.9361,18861.0
2023-01-24 12:50:00,44.38,44.39,44.32,44.33,23301.0,41.9455,41.955,41.8888,41.8982,23301.0
2023-01-24 12:55:00,44.32,44.36,44.29,44.36,14412.0,41.8888,41.9266,41.8604,41.9266,14412.0
2023-01-24 13:00:00,44.36,44.36,44.29,44.3,14461.0,41.9266,41.9266,41.8604,41.8699,14461.0
2023-01-24 13:05:00,44.3,44.36,44.3,44.33,16840.0,41.8699,41.9266,41.8699,41.8982,16840.0
2023-01-24 13:10:00,44.33,44.38,44.33,44.36,24043.0,41.8982,41.9455,41.8982,41.9266,24043.0
2023-01-24 13:15:00,44.36,44.37,44.3,44.37,12281.0,41.9266,41.9361,41.8699,41.9361,12281.0
2023-01-24 13:20:00,44.37,44.38,44.34,44.36,19704.0,41.9361,41.9455,41.9077,41.9266,19704.0
2023-01-24 13:25:00,44.36,44.38,44.34,44.38,15707.0,41.9266,41.9455,41.9077,41.9455,15707.0
2023-01-24 13:30:00,44.38,44.39,44.34,44.35,8656.0,41.9455,41.955,41.9077,41.9171,8656.0
2023-01-24 13:35:00,44.36,44.39,44.33,44.39,22678.0,41.9266,41.955,41.8982,41.955,22678.0
2023-01-24 13:40:00,44.39,44.44,44.38,44.43,12635.0,41.955,42.0022,41.9455,41.9928,12635.0
2023-01-24 13:45:00,44.43,44.46,44.43,44.44,12069.0,41.9928,42.0211,41.9928,42.0022,12069.0
2023-01-24 13:50:00,44.45,44.45,44.4,44.44,12232.0,42.0117,42.0117,41.9644,42.0022,12232.0
2023-01-24 13:55:00,44.44,44.46,44.41,44.41,10388.0,42.0022,42.0211,41.9739,41.9739,10388.0
2023-01-24 14:00:00,44.41,44.43,44.33,44.35,12810.0,41.9739,41.9928,41.8982,41.9171,12810.0
2023-01-24 14:05:00,44.34,44.36,44.31,44.34,14556.0,41.9077,41.9266,41.8793,41.9077,14556.0
2023-01-24 14:10:00,44.34,44.37,44.33,44.35,20487.0,41.9077,41.9361,41.8982,41.9171,20487.0
2023-01-24 14:15:00,44.36,44.38,44.35,44.35,18701.0,41.9266,41.9455,41.9171,41.9171,18701.0
2023-01-24 14:20:00,44.35,44.37,44.33,44.34,20983.0,41.9171,41.9361,41.8982,41.9077,20983.0
2023-01-24 14:25:00,44.34,44.35,44.32,44.33,9345.0,41.9077,41.9171,41.8888,41.8982,9345.0
2023-01-24 14:30:00,44.32,44.39,44.3,44.38,15836.0,41.8888,41.955,41.8699,41.9455,15836.0
2023-01-24 14:35:00,44.38,44.41,44.37,44.41,15864.0,41.9455,41.9739,41.9361,41.9739,15864.0
2023-01-24 14:40:00,44.4,44.43,44.39,44.41,15545.0,41.9644,41.9928,41.955,41.9739,15545.0
2023-01-24 14:45:00,44.41,44.43,44.36,44.36,14099.0,41.9739,41.9928,41.9266,41.9266,14099.0
2023-01-24 14:50:00,44.36,44.4,44.35,44.39,12382.0,41.9266,41.9644,41.9171,41.955,12382.0
2023-01-24 14:55:00,44.4,44.43,44.4,44.4,10362.0,41.9644,41.9928,41.9644,41.9644,10362.0
2023-01-24 15:00:00,44.41,44.41,44.36,44.37,22660.0,41.9739,41.9739,41.9266,41.9361,22660.0
2023-01-24 15:05:00,44.36,44.38,44.29,44.3,17902.0,41.9266,41.9455,41.8604,41.8699,17902.0
2023-01-24 15:10:00,44.3,44.34,44.29,44.33,19315.0,41.8699,41.9077,41.8604,41.8982,19315.0
2023-01-24 15:15:00,44.32,44.32,44.27,44.27,13375.0,41.8888,41.8888,41.8415,41.8415,13375.0
2023-01-24 15:20:00,44.27,44.31,44.27,44.31,19567.0,41.8415,41.8793,41.8415,41.8793,19567.0
2023-01-24 15:25:00,44.3,44.31,44.26,44.29,16619.0,41.8699,41.8793,41.8321,41.8604,16619.0
2023-01-24 15:30:00,44.27,44.28,44.24,44.24,32601.0,41.8415,41.851,41.8132,41.8132,32601.0
2023-01-24 15:35:00,44.24,44.28,44.22,44.27,22247.0,41.8132,41.851,41.7943,41.8415,22247.0
2023-01-24 15:40:00,44.27,44.28,44.19,44.19,42371.0,41.8415,41.851,41.7659,41.7659,42371.0
2023-01-24 15:45:00,44.2,44.22,44.16,44.16,50707.0,41.7754,41.7943,41.7376,41.7376,50707.0
2023-01-24 15:50:00,44.17,44.22,44.16,44.22,92088.0,41.747,41.7943,41.7376,41.7943,92088.0
2023-01-24 15:55:00,44.22,44.28,44.22,44.26,163229.0,41.7943,41.851,41.7943,41.8321,163229.0
2023-01-25 09:30:00,44.3,44.65,44.3,44.59,70731.0,41.8699,42.2007,41.8699,42.144,70731.0
2023-01-25 09:35:00,44.59,44.61,44.5,44.54,38632.0,42.144,42.1629,42.0589,42.0967,38632.0
2023-01-25 09:40:00,44.54,44.55,44.46,44.48,38366.0,42.0967,42.1062,42.0211,42.04,38366.0
2023-01-25 09:45:00,44.49,44.5,44.4,44.46,35440.0,42.0495,42.0589,41.9644,42.0211,35440.0
2023-01-25 09:50:00,44.45,44.52,44.42,44.45,118351.0,42.0117,42.0778,41.9833,42.0117,118351.0
2023-01-25 09:55:00,44.46,44.7,44.46,44.69,41759.0,42.0211,42.2479,42.0211,42.2385,41759.0
2023-01-25 10:00:00,44.68,44.68,44.6,44.64,39478.0,42.229,42.229,42.1534,42.1912,39478.0
2023-01-25 10:05:00,44.65,44.72,44.6,44.67,30015.0,42.2007,42.2669,42.1534,42.2196,30015.0
2023-01-25 10:10:00,44.67,44.77,44.65,44.72,36506.0,42.2196,42.3141,42.2007,42.2669,36506.0
2023-01-25 10:15:00,44.72,44.76,44.69,44.73,33206.0,42.2669,42.3047,42.2385,42.2763,33206.0
2023-01-25 10:20:00,44.73,44.74,44.64,44.66,26864.0,42.2763,42.2858,42.1912,42.2101,26864.0
2023-01-25 10:25:00,44.67,44.68,44.62,44.62,8206.0,42.2196,42.229,42.1723,42.1723,8206.0
2023-01-25 10:30:00,44.62,44.65,44.57,44.57,30909.0,42.1723,42.2007,42.1251,42.1251,30909.0
2023-01-25 10:35:00,44.58,44.61,44.56,44.56,14068.0,42.1345,42.1629,42.1156,42.1156,14068.0
2023-01-25 10:40:00,44.56,44.64,44.54,44.63,17479.0,42.1156,42.1912,42.0967,42.1818,17479.0
2023-01-25 10:45:00,44.62,44.62,44.56,44.57,7522.0,42.1723,42.1723,42.1156,42.1251,7522.0
2023-01-25 10:50:00,44.58,44.58,44.5,44.51,9566.0,42.1345,42.1345,42.0589,42.0684,9566.0
2023-01-25 10:55:00,44.51,44.54,44.48,44.49,21013.0,42.0684,42.0967,42.04,42.0495,21013.0
2023-01-25 11:00:00,44.49,44.49,44.41,44.48,13547.0,42.0495,42.0495,41.9739,42.04,13547.0
2023-01-25 11:05:00,44.48,44.52,44.44,44.46,18122.0,42.04,42.0778,42.0022,42.0211,18122.0
2023-01-25 11:10:00,44.45,44.46,44.33,44.36,46094.0,42.0117,42.0211,41.8982,41.9266,46094.0
2023-01-25 11:15:00,44.36,44.39,44.3,44.38,21613.0,41.9266,41.955,41.8699,41.9455,21613.0
2023-01-25 11:20:00,44.38,44.41,44.3,44.34,24268.0,41.9455,41.9739,41.8699,41.9077,24268.0
2023-01-25 11:25:00,44.34,44.4,44.33,44.36,20091.0,41.9077,41.9644,41.8982,41.9266,20091.0
2023-01-25 11:30:00,44.36,44.4,44.33,44.4,16085.0,41.9266,41.9644,41.8982,41.9644,16085.0
2023-01-25 11:35:00,44.4,44.45,44.39,44.43,16033.0,41.9644,42.0117,41.955,41.9928,16033.0
2023-01-25 11:40:00,44.42,44.43,44.37,44.41,19603.0,41.9833,41.9928,41.9361,41.9739,19603.0
2023-01-25 11:45:00,44.41,44.45,44.41,44.44,13115.0,41.9739,42.0117,41.9739,42.0022,13115.0
2023-01-25 11:50:00,44.44,44.53,44.44,44.47,25749.0,42.0022,42.0873,42.0022,42.0306,25749.0
2023-01-25 11:55:00,44.46,44.47,44.39,44.39,25448.0,42.0211,42.0306,41.955,41.955,25448.0
2023-01-25 12:00:00,44.4,44.47,44.39,44.45,20952.0,41.9644,42.0306,41.955,42.0117,20952.0
2023-01-25 12:05:00,44.45,44.45,44.36,44.36,14118.0,42.0117,42.0117,41.9266,41.9266,14118.0
2023-01-25 12:10:00,44.36,44.37,44.29,44.31,20798.0,41.9266,41.9361,41.8604,41.8793,20798.0
2023-01-25 12:15:00,44.32,44.34,44.28,44.3,25096.0,41.8888,41.9077,41.851,41.8699,25096.0
2023-01-25 12:20:00,44.3,44.32,44.27,44.32,19072.0,41.8699,41.8888,41.8415,41.8888,19072.0
2023-01-25 12:25:00,44.32,44.34,44.3,44.33,18815.0,41.8888,41.9077,41.8699,41.8982,18815.0
2023-01-25 12:30:00,44.33,44.38,44.32,44.37,12149.0,41.8982,41.9455,41.8888,41.9361,12149.0
2023-01-25 12:35:00,44.37,44.37,44.34,44.36,19321.0,41.9361,41.9361,41.9077,41.9266,19321.0
2023-01-25 12:40:00,44.37,44.41,44.36,44.4,11773.0,41.9361,41.9739,41.9266,41.9644,11773.0
2023-01-25 12:45:00,44.4,44.43,44.39,44.43,16519.0,41.9644,41.9928,41.955,41.9928,16519.0
2023-01-25 12:50:00,44.44,44.51,44.43,44.51,20446.0,42.0022,42.0684,41.9928,42.0684,20446.0
2023-01-25 12:55:00,44.51,44.53,44.48,44.53,12356.0,42.0684,42.0873,42.04,42.0873,12356.0
2023-01-25 13:00:00,44.53,44.57,44.53,44.57,27604.0,42.0873,42.1251,42.0873,42.1251,27604.0
2023-01-25 13:05:00,44.57,44.67,44.57,44.64,24652.0,42.1251,42.2196,42.1251,42.1912,24652.0
2023-01-25 13:10:00,44.64,44.69,44.64,44.68,13857.0,42.1912,42.2385,42.1912,42.229,13857.0
2023-01-25 13:15:00,44.68,44.69,44.6,44.63,35983.0,42.229,42.2385,42.1534,42.1818,35983.0
2023-01-25 13:20:00,44.62,44.7,44.61,44.68,13283.0,42.1723,42.2479,42.1629,42.229,13283.0
2023-01-25 13:25:00,44.68,44.69,44.66,44.68,12475.0,42.229,42.2385,42.2101,42.229,12475.0
2023-01-25 13:30:00,44.68,44.71,44.59,44.62,21915.0,42.229,42.2574,42.144,42.1723,21915.0
2023-01-25 13:35:00,44.61,44.62,44.56,44.57,17096.0,42.1629,42.1723,42.1156,42.1251,17096.0
2023-01-25 13:40:00,44.58,44.6,44.57,44.58,9952.0,42.1345,42.1534,42.1251,42.1345,9952.0
2023-01-25 13:45:00,44.58,44.65,44.58,44.65,19328.0,42.1345,42.2007,42.1345,42.2007,19328.0
2023-01-25 13:50:00,44.64,44.66,44.61,44.62,15576.0,42.1912,42.2101,42.1629,42.1723,15576.0
2023-01-25 13:55:00,44.62,44.63,44.61,44.63,9210.0,42.1723,42.1818,42.1629,42.1818,9210.0
2023-01-25 14:00:00,44.63,44.65,44.62,44.65,15604.0,42.1818,42.2007,42.1723,42.2007,15604.0
2023-01-25 14:05:00,44.65,44.75,44.65,44.73,35790.0,42.2007,42.2952,42.2007,42.2763,35790.0
2023-01-25 14:10:00,44.73,44.74,44.68,44.73,28090.0,42.2763,42.2858,42.229,42.2763,28090.0
2023-01-25 14:15:00,44.73,44.75,44.72,44.73,12938.0,42.2763,42.2952,42.2669,42.2763,12938.0
2023-01-25 14:20:00,44.73,44.74,44.65,44.71,25944.0,42.2763,42.2858,42.2007,42.2574,25944.0
2023-01-25 14:25:00,44.7,44.72,44.66,44.69,16436.0,42.2479,42.2669,42.2101,42.2385,16436.0
2023-01-25 14:30:00,44.69,44.73,44.68,44.7,33647.0,42.2385,42.2763,42.229,42.2479,33647.0
2023-01-25 14:35:00,44.7,44.71,44.67,44.67,8957.0,42.2479,42.2574,42.2196,42.2196,8957.0
2023-01-25 14:40:00,44.68,44.72,44.67,44.72,13523.0,42.229,42.2669,42.2196,42.2669,13523.0
2023-01-25 14:45:00,44.71,44.75,44.7,44.75,19402.0,42.2574,42.2952,42.2479,42.2952,19402.0
2023-01-25 14:50:00,44.75,44.75,44.73,44.75,28572.0,42.2952,42.2952,42.2763,42.2952,28572.0
2023-01-25 14:55:00,44.75,44.76,44.74,44.76,15046.0,42.2952,42.3047,42.2858,42.3047,15046.0
2023-01-25 15:00:00,44.75,44.87,44.75,44.86,55289.0,42.2952,42.4086,42.2952,42.3992,55289.0
2023-01-25 15:05:00,44.86,44.89,44.83,44.84,24393.0,42.3992,42.4275,42.3708,42.3803,24393.0
2023-01-25 15:10:00,44.84,44.85,44.79,44.82,15044.0,42.3803,42.3897,42.333,42.3614,15044.0
2023-01-25 15:15:00,44.82,44.85,44.8,44.85,30358.0,42.3614,42.3897,42.3425,42.3897,30358.0
2023-01-25 15:20:00,44.84,44.87,44.84,44.84,18562.0,42.3803,42.4086,42.3803,42.3803,18562.0
2023-01-25 15:25:00,44.84,44.88,44.83,44.86,29225.0,42.3803,42.4181,42.3708,42.3992,29225.0
2023-01-25 15:30:00,44.86,44.89,44.86,44.88,33383.0,42.3992,42.4275,42.3992,42.4181,33383.0
2023-01-25 15:35:00,44.88,44.88,44.82,44.87,30908.0,42.4181,42.4181,42.3614,42.4086,30908.0
2023-01-25 15:40:00,44.86,44.87,44.81,44.83,35634.0,42.3992,42.4086,42.3519,42.3708,35634.0
2023-01-25 15:45:00,44.83,44.83,44.77,44.79,51588.0,42.3708,42.3708,42.3141,42.333,51588.0
2023-01-25 15:50:00,44.79,44.87,44.76,44.87,96004.0,42.333,42.4086,42.3047,42.4086,96004.0
2023-01-25 15:55:00,44.87,44.91,44.82,44.91,258692.0,42.4086,42.4464,42.3614,42.4464,258692.0
2023-01-26 09:30:00,44.8,44.92,44.56,44.57,98146.0,42.3425,42.4559,42.1156,42.1251,98146.0
2023-01-26 09:35:00,44.56,44.81,44.52,44.77,42730.0,42.1156,42.3519,42.0778,42.3141,42730.0
2023-01-26 09:40:00,44.77,44.87,44.76,44.8,30251.0,42.3141,42.4086,42.3047,42.3425,30251.0
2023-01-26 09:45:00,44.8,44.83,44.68,44.68,25110.0,42.3425,42.3708,42.229,42.229,25110.0
2023-01-26 09:50:00,44.69,44.76,44.67,44.72,13615.0,42.2385,42.3047,42.2196,42.2669,13615.0
2023-01-26 09:55:00,44.72,44.72,44.59,44.61,20102.0,42.2669,42.2669,42.144,42.1629,20102.0
2023-01-26 10:00:00,44.62,44.67,44.56,44.61,54634.0,42.1723,42.2196,42.1156,42.1629,54634.0
2023-01-26 10:05:00,44.61,44.61,44.54,44.54,30206.0,42.1629,42.1629,42.0967,42.0967,30206.0
2023-01-26 10:10:00,44.53,44.58,44.51,44.56,20460.0,42.0873,42.1345,42.0684,42.1156,20460.0
2023-01-26 10:15:00,44.57,44.61,44.5,44.59,37099.0,42.1251,42.1629,42.0589,42.144,37099.0
2023-01-26 10:20:00,44.59,44.65,44.58,44.63,25960.0,42.144,42.2007,42.1345,42.1818,25960.0
2023-01-26 10:25:00,44.63,44.69,44.61,44.64,19076.0,42.1818,42.2385,42.1629,42.1912,19076.0
2023-01-26 10:30:00,44.63,44.65,44.57,44.65,27715.0,42.1818,42.2007,42.1251,42.2007,27715.0
2023-01-26 10:35:00,44.64,44.64,44.49,44.5,27468.0,42.1912,42.1912,42.0495,42.0589,27468.0
2023-01-26 10:40:00,44.5,44.52,44.44,44.51,29875.0,42.0589,42.0778,42.0022,42.0684,29875.0
2023-01-26 10:45:00,44.51,44.57,44.46,44.55,26288.0,42.0684,42.1251,42.0211,42.1062,26288.0
2023-01-26 10:50:00,44.56,44.65,44.53,44.58,29238.0,42.1156,42.2007,42.0873,42.1345,29238.0
2023-01-26 10:55:00,44.57,44.61,44.55,44.59,20034.0,42.1251,42.1629,42.1062,42.144,20034.0
2023-01-26 11:00:00,44.59,44.62,44.54,44.62,11356.0,42.144,42.1723,42.0967,42.1723,11356.0
2023-01-26 11:05:00,44.62,44.62,44.55,44.58,12009.0,42.1723,42.1723,42.1062,42.1345,12009.0
2023-01-26 11:10:00,44.59,44.62,44.5,44.53,20656.0,42.144,42.1723,42.0589,42.0873,20656.0
2023-01-26 11:15:00,44.53,44.57,44.5,44.52,16220.0,42.0873,42.1251,42.0589,42.0778,16220.0
2023-01-26 11:20:00,44.52,44.53,44.49,44.52,21974.0,42.0778,42.0873,42.0495,42.0778,21974.0
2023-01-26 11:25:00,44.51,44.56,44.49,44.56,17073.0,42.0684,42.1156,42.0495,42.1156,17073.0
2023-01-26 11:30:00,44.56,44.58,44.52,44.54,11695.0,42.1156,42.1345,42.0778,42.0967,11695.0
2023-01-26 11:35:00,44.54,44.54,44.49,44.5,15134.0,42.0967,42.0967,42.0495,42.0589,15134.0
2023-01-26 11:40:00,44.5,44.58,44.49,44.57,26027.0,42.0589,42.1345,42.0495,42.1251,26027.0
2023-01-26 11:45:00,44.57,44.6,44.56,44.58,7832.0,42.1251,42.1534,42.1156,42.1345,7832.0
2023-01-26 11:50:00,44.59,44.59,44.54,44.57,11824.0,42.144,42.144,42.0967,42.1251,11824.0
2023-01-26 11:55:00,44.56,44.57,44.52,44.56,13418.0,42.1156,42.1251,42.0778,42.1156,13418.0
2023-01-26 12:00:00,44.57,44.62,44.56,44.62,17732.0,42.1251,42.1723,42.1156,42.1723,17732.0
2023-01-26 12:05:00,44.61,44.64,44.61,44.64,18282.0,42.1629,42.1912,42.1629,42.1912,18282.0
2023-01-26 12:10:00,44.64,44.68,44.62,44.67,17610.0,42.1912,42.229,42.1723,42.2196,17610.0
2023-01-26 12:15:00,44.66,44.66,44.62,44.62,10899.0,42.2101,42.2101,42.1723,42.1723,10899.0
2023-01-26 12:20:00,44.63,44.66,44.62,44.64,7066.0,42.1818,42.2101,42.1723,42.1912,7066.0
2023-01-26 12:25:00,44.64,44.68,44.63,44.67,10889.0,42.1912,42.229,42.1818,42.2196,10889.0
2023-01-26 12:30:00,44.67,44.71,44.66,44.7,15309.0,42.2196,42.2574,42.2101,42.2479,15309.0
2023-01-26 12:35:00,44.69,44.7,44.64,44.65,8164.0,42.2385,42.2479,42.1912,42.2007,8164.0
2023-01-26 12:40:00,44.65,44.65,44.62,44.62,12564.0,42.2007,42.2007,42.1723,42.1723,12564.0
2023-01-26 12:45:00,44.62,44.62,44.55,44.55,13210.0,42.1723,42.1723,42.1062,42.1062,13210.0
2023-01-26 12:50:00,44.55,44.57,44.5,44.53,21065.0,42.1062,42.1251,42.0589,42.0873,21065.0
2023-01-26 12:55:00,44.53,44.54,44.49,44.51,8664.0,42.0873,42.0967,42.0495,42.0684,8664.0
2023-01-26 13:00:00,44.51,44.56,44.5,44.53,15369.0,42.0684,42.1156,42.0589,42.0873,15369.0
2023-01-26 13:05:00,44.53,44.54,44.5,44.53,15871.0,42.0873,42.0967,42.0589,42.0873,15871.0
2023-01-26 13:10:00,44.54,44.54,44.5,44.53,12818.0,42.0967,42.0967,42.0589,42.0873,12818.0
2023-01-26 13:15:00,44.52,44.53,44.51,44.51,13165.0,42.0778,42.0873,42.0684,42.0684,13165.0
2023-01-26 13:20:00,44.52,44.53,44.49,44.52,22791.0,42.0778,42.0873,42.0495,42.0778,22791.0
2023-01-26 13:25:00,44.52,44.54,44.49,44.52,17416.0,42.0778,42.0967,42.0495,42.0778,17416.0
2023-01-26 13:30:00,44.53,44.58,44.53,44.55,10045.0,42.0873,42.1345,42.0873,42.1062,10045.0
2023-01-26 13:35:00,44.55,44.64,44.55,44.63,15685.0,42.1062,42.1912,42.1062,42.1818,15685.0
2023-01-26 13:40:00,44.62,44.7,44.61,44.68,13346.0,42.1723,42.2479,42.1629,42.229,13346.0
2023-01-26 13:45:00,44.68,44.71,44.63,44.63,12941.0,42.229,42.2574,42.1818,42.1818,12941.0
2023-01-26 13:50:00,44.64,44.65,44.62,44.62,14397.0,42.1912,42.2007,42.1723,42.1723,14397.0
2023-01-26 13:55:00,44.63,44.63,44.6,44.61,11770.0,42.1818,42.1818,42.1534,42.1629,11770.0
2023-01-26 14:00:00,44.6,44.61,44.57,44.59,17271.0,42.1534,42.1629,42.1251,42.144,17271.0
2023-01-26 14:05:00,44.59,44.59,44.54,44.57,21997.0,42.144,42.144,42.0967,42.1251,21997.0
2023-01-26 14:10:00,44.57,44.59,44.55,44.58,13283.0,42.1251,42.144,42.1062,42.1345,13283.0
2023-01-26 14:15:00,44.58,44.58,44.49,44.51,33852.0,42.1345,42.1345,42.0495,42.0684,33852.0
2023-01-26 14:20:00,44.5,44.55,44.49,44.52,17710.0,42.0589,42.1062,42.0495,42.0778,17710.0
2023-01-26 14:25:00,44.52,44.54,44.44,44.53,112826.0,42.0778,42.0967,42.0022,42.0873,112826.0
2023-01-26 14:30:00,44.54,44.56,44.53,44.54,14464.0,42.0967,42.1156,42.0873,42.0967,14464.0
2023-01-26 14:35:00,44.53,44.55,44.53,44.53,18361.0,42.0873,42.1062,42.0873,42.0873,18361.0
2023-01-26 14:40:00,44.53,44.55,44.51,44.53,18233.0,42.0873,42.1062,42.0684,42.0873,18233.0
2023-01-26 14:45:00,44.53,44.53,44.48,44.49,22659.0,42.0873,42.0873,42.04,42.0495,22659.0
2023-01-26 14:50:00,44.49,44.49,44.45,44.46,18948.0,42.0495,42.0495,42.0117,42.0211,18948.0
2023-01-26 14:55:00,44.46,44.46,44.41,44.44,16008.0,42.0211,42.0211,41.9739,42.0022,16008.0
2023-01-26 15:00:00,44.44,44.55,44.44,44.54,42414.0,42.0022,42.1062,42.0022,42.0967,42414.0
2023-01-26 15:05:00,44.54,44.55,44.45,44.46,27266.0,42.0967,42.1062,42.0117,42.0211,27266.0
2023-01-26 15:10:00,44.46,44.5,44.44,44.47,19130.0,42.0211,42.0589,42.0022,42.0306,19130.0
2023-01-26 15:15:00,44.47,44.5,44.46,44.5,22930.0,42.0306,42.0589,42.0211,42.0589,22930.0
2023-01-26 15:20:00,44.49,44.5,44.42,44.44,24543.0,42.0495,42.0589,41.9833,42.0022,24543.0
2023-01-26 15:25:00,44.44,44.47,44.43,44.43,27906.0,42.0022,42.0306,41.9928,41.9928,27906.0
2023-01-26 15:30:00,44.42,44.45,44.4,44.41,43840.0,41.9833,42.0117,41.9644,41.9739,43840.0
2023-01-26 15:35:00,44.41,44.43,44.39,44.42,47031.0,41.9739,41.9928,41.955,41.9833,47031.0
2023-01-26 15:40:00,44.42,44.44,44.39,44.4,36816.0,41.9833,42.0022,41.955,41.9644,36816.0
2023-01-26 15:45:00,44.4,44.43,44.38,44.41,53922.0,41.9644,41.9928,41.9455,41.9739,53922.0
2023-01-26 15:50:00,44.4,44.42,44.33,44.37,128815.0,41.9644,41.9833,41.8982,41.9361,128815.0
2023-01-26 15:55:00,44.37,44.48,44.36,44.45,225962.0,41.9361,42.04,41.9266,42.0117,225962.0
2023-01-27 09:30:00,44.6,44.77,44.57,44.69,69274.0,42.1534,42.3141,42.1251,42.2385,69274.0
2023-01-27 09:35:00,44.69,44.75,44.63,44.66,40705.0,42.2385,42.2952,42.1818,42.2101,40705.0
2023-01-27 09:40:00,44.67,44.71,44.6,44.71,43250.0,42.2196,42.2574,42.1534,42.2574,43250.0
2023-01-27 09:45:00,44.71,44.78,44.68,44.73,20246.0,42.2574,42.3236,42.229,42.2763,20246.0
2023-01-27 09:50:00,44.75,44.83,44.72,44.75,36706.0,42.2952,42.3708,42.2669,42.2952,36706.0
2023-01-27 09:55:00,44.73,44.77,44.72,44.75,19635.0,42.2763,42.3141,42.2669,42.2952,19635.0
2023-01-27 10:00:00,44.75,44.76,44.69,44.76,21166.0,42.2952,42.3047,42.2385,42.3047,21166.0
2023-01-27 10:05:00,44.76,44.77,44.69,44.72,15383.0,42.3047,42.3141,42.2385,42.2669,15383.0
2023-01-27 10:10:00,44.72,44.76,44.6,44.61,22832.0,42.2669,42.3047,42.1534,42.1629,22832.0
2023-01-27 10:15:00,44.6,44.65,44.59,44.61,21617.0,42.1534,42.2007,42.144,42.1629,21617.0
2023-01-27 10:20:00,44.62,44.62,44.57,44.61,19141.0,42.1723,42.1723,42.1251,42.1629,19141.0
2023-01-27 10:25:00,44.61,44.61,44.54,44.59,9851.0,42.1629,42.1629,42.0967,42.144,9851.0
2023-01-27 10:30:00,44.6,44.64,44.58,44.6,24510.0,42.1534,42.1912,42.1345,42.1534,24510.0
2023-01-27 10:35:00,44.59,44.66,44.58,44.64,10744.0,42.144,42.2101,42.1345,42.1912,10744.0
2023-01-27 10:40:00,44.64,44.65,44.6,44.63,9750.0,42.1912,42.2007,42.1534,42.1818,9750.0
2023-01-27 10:45:00,44.63,44.63,44.56,44.59,9017.0,42.1818,42.1818,42.1156,42.144,9017.0
2023-01-27 10:50:00,44.59,44.59,44.55,44.55,8053.0,42.144,42.144,42.1062,42.1062,8053.0
2023-01-27 10:55:00,44.54,44.59,44.53,44.56,10828.0,42.0967,42.144,42.0873,42.1156,10828.0
2023-01-27 11:00:00,44.56,44.58,44.51,44.54,11238.0,42.1156,42.1345,42.0684,42.0967,11238.0
2023-01-27 11:05:00,44.54,44.59,44.54,44.55,10174.0,42.0967,42.144,42.0967,42.1062,10174.0
2023-01-27 11:10:00,44.55,44.57,44.53,44.54,10496.0,42.1062,42.1251,42.0873,42.0967,10496.0
2023-01-27 11:15:00,44.54,44.54,44.46,44.47,21084.0,42.0967,42.0967,42.0211,42.0306,21084.0
2023-01-27 11:20:00,44.47,44.55,44.46,44.55,12727.0,42.0306,42.1062,42.0211,42.1062,12727.0
2023-01-27 11:25:00,44.55,44.58,44.54,44.57,11328.0,42.1062,42.1345,42.0967,42.1251,11328.0
2023-01-27 11:30:00,44.58,44.71,44.57,44.71,13365.0,42.1345,42.2574,42.1251,42.2574,13365.0
2023-01-27 11:35:00,44.71,44.74,44.68,44.71,20626.0,42.2574,42.2858,42.229,42.2574,20626.0
2023-01-27 11:40:00,44.72,44.73,44.7,44.72,14678.0,42.2669,42.2763,42.2479,42.2669,14678.0
2023-01-27 11:45:00,44.71,44.76,44.71,44.74,27542.0,42.2574,42.3047,42.2574,42.2858,27542.0
2023-01-27 11:50:00,44.73,44.74,44.71,44.71,8679.0,42.2763,42.2858,42.2574,42.2574,8679.0
2023-01-27 11:55:00,44.72,44.75,44.71,44.72,11769.0,42.2669,42.2952,42.2574,42.2669,11769.0
2023-01-27 12:00:00,44.72,44.73,44.69,44.71,11815.0,42.2669,42.2763,42.2385,42.2574,11815.0
2023-01-27 12:05:00,44.71,44.8,44.7,44.76,30142.0,42.2574,42.3425,42.2479,42.3047,30142.0
2023-01-27 12:10:00,44.76,44.77,44.74,44.76,18095.0,42.3047,42.3141,42.2858,42.3047,18095.0
2023-01-27 12:15:00,44.76,44.82,44.75,44.82,15335.0,42.3047,42.3614,42.2952,42.3614,15335.0
2023-01-27 12:20:00,44.81,44.93,44.81,44.93,45626.0,42.3519,42.4653,42.3519,42.4653,45626.0
2023-01-27 12:25:00,44.92,44.95,44.88,44.9,10038.0,42.4559,42.4842,42.4181,42.437,10038.0
2023-01-27 12:30:00,44.9,44.94,44.85,44.9,28032.0,42.437,42.4748,42.3897,42.437,28032.0
2023-01-27 12:35:00,44.9,44.95,44.89,44.95,7157.0,42.437,42.4842,42.4275,42.4842,7157.0
2023-01-27 12:40:00,44.95,44.96,44.93,44.94,16343.0,42.4842,42.4937,42.4653,42.4748,16343.0
2023-01-27 12:45:00,44.94,44.95,44.91,44.94,10944.0,42.4748,42.4842,42.4464,42.4748,10944.0
2023-01-27 12:50:00,44.96,45.0,44.94,44.99,11631.0,42.4937,42.5315,42.4748,42.522,11631.0
2023-01-27 12:55:00,45.0,45.0,44.97,45.0,34414.0,42.5315,42.5315,42.5031,42.5315,34414.0
2023-01-27 13:00:00,45.0,45.0,44.75,44.87,75375.0,42.5315,42.5315,42.2952,42.4086,75375.0
2023-01-27 13:05:00,44.87,44.89,44.85,44.88,16687.0,42.4086,42.4275,42.3897,42.4181,16687.0
2023-01-27 13:10:00,44.87,44.9,44.86,44.89,36385.0,42.4086,42.437,42.3992,42.4275,36385.0
2023-01-27 13:15:00,44.88,44.96,44.87,44.94,44255.0,42.4181,42.4937,42.4086,42.4748,44255.0
2023-01-27 13:20:00,44.94,44.95,44.93,44.95,18478.0,42.4748,42.4842,42.4653,42.4842,18478.0
2023-01-27 13:25:00,44.95,44.95,44.88,44.9,25774.0,42.4842,42.4842,42.4181,42.437,25774.0
2023-01-27 13:30:00,44.89,44.91,44.87,44.91,32481.0,42.4275,42.4464,42.4086,42.4464,32481.0
2023-01-27 13:35:00,44.91,44.93,44.87,44.91,27510.0,42.4464,42.4653,42.4086,42.4464,27510.0
2023-01-27 13:40:00,44.91,44.92,44.86,44.9,18433.0,42.4464,42.4559,42.3992,42.437,18433.0
2023-01-27 13:45:00,44.91,44.91,44.85,44.88,18488.0,42.4464,42.4464,42.3897,42.4181,18488.0
2023-01-27 13:50:00,44.87,44.96,44.86,44.96,25698.0,42.4086,42.4937,42.3992,42.4937,25698.0
2023-01-27 13:55:00,44.95,45.0,44.93,45.0,11354.0,42.4842,42.5315,42.4653,42.5315,11354.0
2023-01-27 14:00:00,45.0,45.08,44.97,44.97,124379.0,42.5315,42.6071,42.5031,42.5031,124379.0
2023-01-27 14:05:00,44.97,45.04,44.96,45.03,74366.0,42.5031,42.5693,42.4937,42.5598,74366.0
2023-01-27 14:10:00,45.03,45.08,45.0,45.01,29267.0,42.5598,42.6071,42.5315,42.5409,29267.0
2023-01-27 14:15:00,45.01,45.01,44.94,45.01,41509.0,42.5409,42.5409,42.4748,42.5409,41509.0
2023-01-27 14:20:00,45.01,45.06,44.99,45.05,23572.0,42.5409,42.5882,42.522,42.5787,23572.0
2023-01-27 14:25:00,45.05,45.09,45.03,45.09,25051.0,42.5787,42.6166,42.5598,42.6166,25051.0
2023-01-27 14:30:00,45.09,45.14,45.08,45.13,20221.0,42.6166,42.6638,42.6071,42.6544,20221.0
2023-01-27 14:35:00,45.13,45.25,45.12,45.25,30730.0,42.6544,42.7678,42.6449,42.7678,30730.0
2023-01-27 14:40:00,45.25,45.25,45.18,45.21,27126.0,42.7678,42.7678,42.7016,42.73,27126.0
2023-01-27 14:45:00,45.2,45.23,45.19,45.23,32646.0,42.7205,42.7489,42.7111,42.7489,32646.0
2023-01-27 14:50:00,45.23,45.3,45.21,45.26,46660.0,42.7489,42.815,42.73,42.7772,46660.0
2023-01-27 14:55:00,45.26,45.27,45.22,45.23,14755.0,42.7772,42.7867,42.7394,42.7489,14755.0
2023-01-27 15:00:00,45.24,45.28,45.22,45.28,17216.0,42.7583,42.7961,42.7394,42.7961,17216.0
2023-01-27 15:05:00,45.28,45.3,45.26,45.29,26449.0,42.7961,42.815,42.7772,42.8056,26449.0
2023-01-27 15:10:00,45.28,45.29,45.22,45.23,21136.0,42.7961,42.8056,42.7394,42.7489,21136.0
2023-01-27 15:15:00,45.23,45.27,45.2,45.27,26449.0,42.7489,42.7867,42.7205,42.7867,26449.0
2023-01-27 15:20:00,45.27,45.27,45.17,45.2,32364.0,42.7867,42.7867,42.6922,42.7205,32364.0
2023-01-27 15:25:00,45.2,45.21,45.18,45.21,18997.0,42.7205,42.73,42.7016,42.73,18997.0
2023-01-27 15:30:00,45.21,45.21,45.14,45.19,63855.0,42.73,42.73,42.6638,42.7111,63855.0
2023-01-27 15:35:00,45.19,45.25,45.18,45.2,38113.0,42.7111,42.7678,42.7016,42.7205,38113.0
2023-01-27 15:40:00,45.21,45.22,45.17,45.21,50342.0,42.73,42.7394,42.6922,42.73,50342.0
2023-01-27 15:45:00,45.2,45.2,45.14,45.17,57394.0,42.7205,42.7205,42.6638,42.6922,57394.0
2023-01-27 15:50:00,45.16,45.17,45.04,45.09,109720.0,42.6827,42.6922,42.5693,42.6166,109720.0
2023-01-27 15:55:00,45.09,45.09,45.01,45.04,315190.0,42.6166,42.6166,42.5409,42.5693,315190.0
2023-01-30 09:30:00,44.69,44.89,44.66,44.68,128741.0,42.2385,42.4275,42.2101,42.229,128741.0
2023-01-30 09:35:00,44.68,44.78,44.52,44.68,47013.0,42.229,42.3236,42.0778,42.229,47013.0
2023-01-30 09:40:00,44.69,44.75,44.66,44.73,22059.0,42.2385,42.2952,42.2101,42.2763,22059.0
2023-01-30 09:45:00,44.73,44.78,44.64,44.67,23695.0,42.2763,42.3236,42.1912,42.2196,23695.0
2023-01-30 09:50:00,44.68,44.71,44.65,44.66,38635.0,42.229,42.2574,42.2007,42.2101,38635.0
2023-01-30 09:55:00,44.66,44.7,44.65,44.68,14754.0,42.2101,42.2479,42.2007,42.229,14754.0
2023-01-30 10:00:00,44.68,44.77,44.67,44.73,17944.0,42.229,42.3141,42.2196,42.2763,17944.0
2023-01-30 10:05:00,44.71,44.73,44.68,44.72,15056.0,42.2574,42.2763,42.229,42.2669,15056.0
2023-01-30 10:10:00,44.71,44.72,44.65,44.7,21449.0,42.2574,42.2669,42.2007,42.2479,21449.0
2023-01-30 10:15:00,44.7,44.74,44.69,44.72,11284.0,42.2479,42.2858,42.2385,42.2669,11284.0
2023-01-30 10:20:00,44.72,44.8,44.69,44.77,16692.0,42.2669,42.3425,42.2385,42.3141,16692.0
2023-01-30 10:25:00,44.77,44.87,44.77,44.87,28065.0,42.3141,42.4086,42.3141,42.4086,28065.0
2023-01-30 10:30:00,44.86,44.87,44.79,44.79,17271.0,42.3992,42.4086,42.333,42.333,17271.0
2023-01-30 10:35:00,44.79,44.86,44.76,44.82,31447.0,42.333,42.3992,42.3047,42.3614,31447.0
2023-01-30 10:40:00,44.81,44.84,44.75,44.75,16418.0,42.3519,42.3803,42.2952,42.2952,16418.0
2023-01-30 10:45:00,44.75,44.82,44.75,44.8,43281.0,42.2952,42.3614,42.2952,42.3425,43281.0
2023-01-30 10:50:00,44.81,44.82,44.75,44.77,48667.0,42.3519,42.3614,42.2952,42.3141,48667.0
2023-01-30 10:55:00,44.76,44.76,44.71,44.75,57489.0,42.3047,42.3047,42.2574,42.2952,57489.0
2023-01-30 11:00:00,44.74,44.76,44.68,44.68,32558.0,42.2858,42.3047,42.229,42.229,32558.0
2023-01-30 11:05:00,44.69,44.71,44.64,44.67,52911.0,42.2385,42.2574,42.1912,42.2196,52911.0
2023-01-30 11:10:00,44.66,44.67,44.62,44.65,43272.0,42.2101,42.2196,42.1723,42.2007,43272.0
2023-01-30 11:15:00,44.66,44.66,44.59,44.6,23800.0,42.2101,42.2101,42.144,42.1534,23800.0
2023-01-30 11:20:00,44.59,44.6,44.53,44.54,35380.0,42.144,42.1534,42.0873,42.0967,35380.0
2023-01-30 11:25:00,44.54,44.54,44.47,44.51,46218.0,42.0967,42.0967,42.0306,42.0684,46218.0
2023-01-30 11:30:00,44.52,44.54,44.49,44.53,21821.0,42.0778,42.0967,42.0495,42.0873,21821.0
2023-01-30 11:35:00,44.53,44.56,44.51,44.53,23204.0,42.0873,42.1156,42.0684,42.0873,23204.0
2023-01-30 11:40:00,44.53,44.54,44.49,44.53,26659.0,42.0873,42.0967,42.0495,42.0873,26659.0
2023-01-30 11:45:00,44.53,44.54,44.49,44.5,20789.0,42.0873,42.0967,42.0495,42.0589,20789.0
2023-01-30 11:50:00,44.5,44.54,44.49,44.54,15009.0,42.0589,42.0967,42.0495,42.0967,15009.0
2023-01-30 11:55:00,44.54,44.58,44.5,44.58,18448.0,42.0967,42.1345,42.0589,42.1345,18448.0
2023-01-30 12:00:00,44.58,44.61,44.55,44.57,17748.0,42.1345,42.1629,42.1062,42.1251,17748.0
2023-01-30 12:05:00,44.58,44.6,44.55,44.58,17890.0,42.1345,42.1534,42.1062,42.1345,17890.0
2023-01-30 12:10:00,44.59,44.59,44.53,44.55,15830.0,42.144,42.144,42.0873,42.1062,15830.0
2023-01-30 12:15:00,44.55,44.56,44.49,44.53,20897.0,42.1062,42.1156,42.0495,42.0873,20897.0
2023-01-30 12:20:00,44.53,44.54,44.5,44.52,9955.0,42.0873,42.0967,42.0589,42.0778,9955.0
2023-01-30 12:25:00,44.52,44.62,44.5,44.62,26776.0,42.0778,42.1723,42.0589,42.1723,26776.0
2023-01-30 12:30:00,44.62,44.67,44.6,44.65,16873.0,42.1723,42.2196,42.1534,42.2007,16873.0
2023-01-30 12:35:00,44.65,44.66,44.62,44.63,17197.0,42.2007,42.2101,42.1723,42.1818,17197.0
2023-01-30 12:40:00,44.62,44.64,44.58,44.62,19324.0,42.1723,42.1912,42.1345,42.1723,19324.0
2023-01-30 12:45:00,44.62,44.64,44.57,44.59,18344.0,42.1723,42.1912,42.1251,42.144,18344.0
2023-01-30 12:50:00,44.59,44.6,44.55,44.58,18199.0,42.144,42.1534,42.1062,42.1345,18199.0
2023-01-30 12:55:00,44.57,44.57,44.44,44.47,93435.0,42.1251,42.1251,42.0022,42.0306,93435.0
2023-01-30 13:00:00,44.46,44.46,44.31,44.32,91380.0,42.0211,42.0211,41.8793,41.8888,91380.0
2023-01-30 13:05:00,44.31,44.4,44.31,44.39,21996.0,41.8793,41.9644,41.8793,41.955,21996.0
2023-01-30 13:10:00,44.39,44.39,44.29,44.36,63857.0,41.955,41.955,41.8604,41.9266,63857.0
2023-01-30 13:15:00,44.37,44.4,44.35,44.38,41381.0,41.9361,41.9644,41.9171,41.9455,41381.0
2023-01-30 13:20:00,44.38,44.4,44.37,44.39,22581.0,41.9455,41.9644,41.9361,41.955,22581.0
2023-01-30 13:25:00,44.4,44.4,44.35,44.4,31739.0,41.9644,41.9644,41.9171,41.9644,31739.0
2023-01-30 13:30:00,44.4,44.4,44.26,44.27,29599.0,41.9644,41.9644,41.8321,41.8415,29599.0
2023-01-30 13:35:00,44.27,44.3,44.25,44.3,26077.0,41.8415,41.8699,41.8226,41.8699,26077.0
2023-01-30 13:40:00,44.3,44.32,44.26,44.32,18457.0,41.8699,41.8888,41.8321,41.8888,18457.0
2023-01-30 13:45:00,44.32,44.34,44.29,44.31,33408.0,41.8888,41.9077,41.8604,41.8793,33408.0
2023-01-30 13:50:00,44.3,44.31,44.26,44.29,12183.0,41.8699,41.8793,41.8321,41.8604,12183.0
2023-01-30 13:55:00,44.29,44.3,44.26,44.3,17790.0,41.8604,41.8699,41.8321,41.8699,17790.0
2023-01-30 14:00:00,44.3,44.32,44.29,44.3,17043.0,41.8699,41.8888,41.8604,41.8699,17043.0
2023-01-30 14:05:00,44.29,44.3,44.26,44.27,18252.0,41.8604,41.8699,41.8321,41.8415,18252.0
2023-01-30 14:10:00,44.27,44.28,44.23,44.25,30531.0,41.8415,41.851,41.8037,41.8226,30531.0
2023-01-30 14:15:00,44.24,44.24,44.19,44.21,21437.0,41.8132,41.8132,41.7659,41.7848,21437.0
2023-01-30 14:20:00,44.22,44.23,44.18,44.19,12209.0,41.7943,41.8037,41.7565,41.7659,12209.0
2023-01-30 14:25:00,44.19,44.21,44.17,44.18,17399.0,41.7659,41.7848,41.747,41.7565,17399.0
2023-01-30 14:30:00,44.17,44.2,44.13,44.16,42599.0,41.747,41.7754,41.7092,41.7376,42599.0
2023-01-30 14:35:00,44.16,44.17,44.12,44.13,30321.0,41.7376,41.747,41.6998,41.7092,30321.0
2023-01-30 14:40:00,44.13,44.16,44.1,44.16,32441.0,41.7092,41.7376,41.6809,41.7376,32441.0
2023-01-30 14:45:00,44.16,44.16,44.14,44.15,16084.0,41.7376,41.7376,41.7187,41.7281,16084.0
2023-01-30 14:50:00,44.15,44.15,44.12,44.14,21555.0,41.7281,41.7281,41.6998,41.7187,21555.0
2023-01-30 14:55:00,44.14,44.14,44.08,44.12,54856.0,41.7187,41.7187,41.662,41.6998,54856.0
2023-01-30 15:00:00,44.12,44.15,44.12,44.15,32986.0,41.6998,41.7281,41.6998,41.7281,32986.0
2023-01-30 15:05:00,44.15,44.15,44.06,44.09,43720.0,41.7281,41.7281,41.6431,41.6714,43720.0
2023-01-30 15:10:00,44.09,44.14,44.08,44.09,29874.0,41.6714,41.7187,41.662,41.6714,29874.0
2023-01-30 15:15:00,44.09,44.13,44.09,44.13,28963.0,41.6714,41.7092,41.6714,41.7092,28963.0
2023-01-30 15:20:00,44.13,44.13,44.1,44.1,16709.0,41.7092,41.7092,41.6809,41.6809,16709.0
2023-01-30 15:25:00,44.11,44.15,44.1,44.15,25960.0,41.6903,41.7281,41.6809,41.7281,25960.0
2023-01-30 15:30:00,44.15,44.2,44.13,44.15,38187.0,41.7281,41.7754,41.7092,41.7281,38187.0
2023-01-30 15:35:00,44.15,44.2,44.13,44.19,47845.0,41.7281,41.7754,41.7092,41.7659,47845.0
2023-01-30 15:40:00,44.2,44.2,44.13,44.14,40481.0,41.7754,41.7754,41.7092,41.7187,40481.0
2023-01-30 15:45:00,44.13,44.14,44.12,44.14,63145.0,41.7092,41.7187,41.6998,41.7187,63145.0
2023-01-30 15:50:00,44.13,44.18,44.11,44.16,136489.0,41.7092,41.7565,41.6903,41.7376,136489.0
2023-01-30 15:55:00,44.16,44.22,44.13,44.22,395436.0,41.7376,41.7943,41.7092,41.7943,395436.0
2023-01-31 09:30:00,44.05,44.22,43.74,43.86,195624.0,41.6336,41.7943,41.3406,41.454,195624.0
2023-01-31 09:35:00,43.85,44.17,43.84,44.16,58065.0,41.4446,41.747,41.4351,41.7376,58065.0
2023-01-31 09:40:00,44.15,44.2,44.07,44.14,59002.0,41.7281,41.7754,41.6525,41.7187,59002.0
2023-01-31 09:45:00,44.15,44.31,44.12,44.3,45795.0,41.7281,41.8793,41.6998,41.8699,45795.0
2023-01-31 09:50:00,44.3,44.39,44.24,44.29,27534.0,41.8699,41.955,41.8132,41.8604,27534.0
2023-01-31 09:55:00,44.3,44.3,44.21,44.23,12254.0,41.8699,41.8699,41.7848,41.8037,12254.0
2023-01-31 10:00:00,44.23,44.23,44.13,44.14,20545.0,41.8037,41.8037,41.7092,41.7187,20545.0
2023-01-31 10:05:00,44.14,44.25,44.09,44.15,115515.0,41.7187,41.8226,41.6714,41.7281,115515.0
2023-01-31 10:10:00,44.13,44.28,44.13,44.28,17135.0,41.7092,41.851,41.7092,41.851,17135.0
2023-01-31 10:15:00,44.28,44.33,44.23,44.3,13449.0,41.851,41.8982,41.8037,41.8699,13449.0
2023-01-31 10:20:00,44.3,44.31,44.23,44.27,32148.0,41.8699,41.8793,41.8037,41.8415,32148.0
2023-01-31 10:25:00,44.27,44.28,44.24,44.27,13539.0,41.8415,41.851,41.8132,41.8415,13539.0
2023-01-31 10:30:00,44.27,44.35,44.27,44.32,15547.0,41.8415,41.9171,41.8415,41.8888,15547.0
2023-01-31 10:35:00,44.32,44.41,44.32,44.35,33144.0,41.8888,41.9739,41.8888,41.9171,33144.0
2023-01-31 10:40:00,44.35,44.37,44.32,44.37,21070.0,41.9171,41.9361,41.8888,41.9361,21070.0
2023-01-31 10:45:00,44.37,44.43,44.32,44.33,22813.0,41.9361,41.9928,41.8888,41.8982,22813.0
2023-01-31 10:50:00,44.33,44.36,44.25,44.26,15078.0,41.8982,41.9266,41.8226,41.8321,15078.0
2023-01-31 10:55:00,44.27,44.29,44.23,44.23,12763.0,41.8415,41.8604,41.8037,41.8037,12763.0
2023-01-31 11:00:00,44.23,44.27,44.21,44.25,18162.0,41.8037,41.8415,41.7848,41.8226,18162.0
2023-01-31 11:05:00,44.24,44.27,44.19,44.22,30604.0,41.8132,41.8415,41.7659,41.7943,30604.0
2023-01-31 11:10:00,44.23,44.32,44.22,44.3,45305.0,41.8037,41.8888,41.7943,41.8699,45305.0
2023-01-31 11:15:00,44.3,44.33,44.27,44.3,21084.0,41.8699,41.8982,41.8415,41.8699,21084.0
2023-01-31 11:20:00,44.3,44.39,44.29,44.39,24633.0,41.8699,41.955,41.8604,41.955,24633.0
2023-01-31 11:25:00,44.39,44.39,44.34,44.35,13257.0,41.955,41.955,41.9077,41.9171,13257.0
2023-01-31 11:30:00,44.36,44.41,44.35,44.39,17035.0,41.9266,41.9739,41.9171,41.955,17035.0
2023-01-31 11:35:00,44.39,44.41,44.37,44.38,17666.0,41.955,41.9739,41.9361,41.9455,17666.0
2023-01-31 11:40:00,44.38,44.43,44.37,44.42,12339.0,41.9455,41.9928,41.9361,41.9833,12339.0
2023-01-31 11:45:00,44.42,44.43,44.39,44.41,39765.0,41.9833,41.9928,41.955,41.9739,39765.0
2023-01-31 11:50:00,44.41,44.42,44.39,44.39,18877.0,41.9739,41.9833,41.955,41.955,18877.0
2023-01-31 11:55:00,44.41,44.42,44.39,44.4,15657.0,41.9739,41.9833,41.955,41.9644,15657.0
2023-01-31 12:00:00,44.4,44.46,44.39,44.41,68435.0,41.9644,42.0211,41.955,41.9739,68435.0
2023-01-31 12:05:00,44.41,44.44,44.39,44.4,17131.0,41.9739,42.0022,41.955,41.9644,17131.0
2023-01-31 12:10:00,44.4,44.4,44.37,44.38,12798.0,41.9644,41.9644,41.9361,41.9455,12798.0
2023-01-31 12:15:00,44.38,44.44,44.36,44.44,16974.0,41.9455,42.0022,41.9266,42.0022,16974.0
2023-01-31 12:20:00,44.44,44.51,44.4,44.5,90006.0,42.0022,42.0684,41.9644,42.0589,90006.0
2023-01-31 12:25:00,44.51,44.51,44.46,44.5,15253.0,42.0684,42.0684,42.0211,42.0589,15253.0
2023-01-31 12:30:00,44.5,44.51,44.47,44.47,12490.0,42.0589,42.0684,42.0306,42.0306,12490.0
2023-01-31 12:35:00,44.46,44.5,44.46,44.48,22816.0,42.0211,42.0589,42.0211,42.04,22816.0
2023-01-31 12:40:00,44.48,44.52,44.47,44.48,22524.0,42.04,42.0778,42.0306,42.04,22524.0
2023-01-31 12:45:00,44.48,44.51,44.46,44.46,14398.0,42.04,42.0684,42.0211,42.0211,14398.0
2023-01-31 12:50:00,44.47,44.48,44.45,44.48,7303.0,42.0306,42.04,42.0117,42.04,7303.0
2023-01-31 12:55:00,44.47,44.48,44.45,44.46,7109.0,42.0306,42.04,42.0117,42.0211,7109.0
2023-01-31 13:00:00,44.46,44.46,44.45,44.46,5877.0,42.0211,42.0211,42.0117,42.0211,5877.0
2023-01-31 13:05:00,44.45,44.47,44.44,44.45,7811.0,42.0117,42.0306,42.0022,42.0117,7811.0
2023-01-31 13:10:00,44.45,44.46,44.43,44.44,8426.0,42.0117,42.0211,41.9928,42.0022,8426.0
2023-01-31 13:15:00,44.44,44.45,44.39,44.39,13509.0,42.0022,42.0117,41.955,41.955,13509.0
2023-01-31 13:20:00,44.4,44.45,44.32,44.32,49624.0,41.9644,42.0117,41.8888,41.8888,49624.0
2023-01-31 13:25:00,44.32,44.36,44.32,44.34,16240.0,41.8888,41.9266,41.8888,41.9077,16240.0
2023-01-31 13:30:00,44.34,44.38,44.34,44.36,8779.0,41.9077,41.9455,41.9077,41.9266,8779.0
2023-01-31 13:35:00,44.36,44.38,44.34,44.37,8690.0,41.9266,41.9455,41.9077,41.9361,8690.0
2023-01-31 13:40:00,44.37,44.37,44.31,44.31,18064.0,41.9361,41.9361,41.8793,41.8793,18064.0
2023-01-31 13:45:00,44.3,44.32,44.26,44.27,20065.0,41.8699,41.8888,41.8321,41.8415,20065.0
2023-01-31 13:50:00,44.27,44.34,44.25,44.33,17398.0,41.8415,41.9077,41.8226,41.8982,17398.0
2023-01-31 13:55:00,44.34,44.34,44.33,44.34,2474.0,41.9077,41.9077,41.8982,41.9077,2474.0
2023-01-31 14:00:00,44.34,44.4,44.33,44.4,20356.0,41.9077,41.9644,41.8982,41.9644,20356.0
2023-01-31 14:05:00,44.4,44.47,44.39,44.39,28128.0,41.9644,42.0306,41.955,41.955,28128.0
2023-01-31 14:10:00,44.4,44.4,44.32,44.34,34948.0,41.9644,41.9644,41.8888,41.9077,34948.0
2023-01-31 14:15:00,44.34,44.36,44.3,44.33,12970.0,41.9077,41.9266,41.8699,41.8982,12970.0
2023-01-31 14:20:00,44.33,44.34,44.31,44.31,20634.0,41.8982,41.9077,41.8793,41.8793,20634.0
2023-01-31 14:25:00,44.32,44.36,44.3,44.34,14233.0,41.8888,41.9266,41.8699,41.9077,14233.0
2023-01-31 14:30:00,44.34,44.36,44.33,44.36,9298.0,41.9077,41.9266,41.8982,41.9266,9298.0
2023-01-31 14:35:00,44.36,44.36,44.31,44.32,25919.0,41.9266,41.9266,41.8793,41.8888,25919.0
2023-01-31 14:40:00,44.32,44.39,44.32,44.38,13863.0,41.8888,41.955,41.8888,41.9455,13863.0
2023-01-31 14:45:00,44.38,44.41,44.38,44.41,9119.0,41.9455,41.9739,41.9455,41.9739,9119.0
2023-01-31 14:50:00,44.41,44.45,44.41,44.44,14362.0,41.9739,42.0117,41.9739,42.0022,14362.0
2023-01-31 14:55:00,44.44,44.46,44.43,44.45,13924.0,42.0022,42.0211,41.9928,42.0117,13924.0
2023-01-31 15:00:00,44.45,44.49,44.45,44.45,12463.0,42.0117,42.0495,42.0117,42.0117,12463.0
2023-01-31 15:05:00,44.45,44.47,44.42,44.43,21866.0,42.0117,42.0306,41.9833,41.9928,21866.0
2023-01-31 15:10:00,44.43,44.49,44.41,44.48,48091.0,41.9928,42.0495,41.9739,42.04,48091.0
2023-01-31 15:15:00,44.49,44.5,44.41,44.43,30696.0,42.0495,42.0589,41.9739,41.9928,30696.0
2023-01-31 15:20:00,44.42,44.44,44.38,44.38,22277.0,41.9833,42.0022,41.9455,41.9455,22277.0
2023-01-31 15:25:00,44.39,44.4,44.38,44.39,22102.0,41.955,41.9644,41.9455,41.955,22102.0
2023-01-31 15:30:00,44.38,44.46,44.38,44.46,39006.0,41.9455,42.0211,41.9455,42.0211,39006.0
2023-01-31 15:35:00,44.46,44.46,44.43,44.44,35819.0,42.0211,42.0211,41.9928,42.0022,35819.0
2023-01-31 15:40:00,44.43,44.44,44.36,44.39,38508.0,41.9928,42.0022,41.9266,41.955,38508.0
2023-01-31 15:45:00,44.38,44.44,44.38,44.39,55316.0,41.9455,42.0022,41.9455,41.955,55316.0
2023-01-31 15:50:00,44.39,44.52,44.38,44.51,123049.0,41.955,42.0778,41.9455,42.0684,123049.0
2023-01-31 15:55:00,44.51,44.63,44.5,44.63,516995.0,42.0684,42.1818,42.0589,42.1818,516995.0
2023-02-01 09:30:00,44.41,44.48,44.13,44.24,85632.0,41.9739,42.04,41.7092,41.8132,85632.0
2023-02-01 09:35:00,44.23,44.27,44.16,44.21,128041.0,41.8037,41.8415,41.7376,41.7848,128041.0
2023-02-01 09:40:00,44.2,44.32,44.19,44.2,38526.0,41.7754,41.8888,41.7659,41.7754,38526.0
2023-02-01 09:45:00,44.21,44.22,44.14,44.16,27201.0,41.7848,41.7943,41.7187,41.7376,27201.0
2023-02-01 09:50:00,44.16,44.33,44.16,44.32,23938.0,41.7376,41.8982,41.7376,41.8888,23938.0
2023-02-01 09:55:00,44.33,44.39,44.27,44.3,76840.0,41.8982,41.955,41.8415,41.8699,76840.0
2023-02-01 10:00:00,44.31,44.33,44.17,44.21,44498.0,41.8793,41.8982,41.747,41.7848,44498.0
2023-02-01 10:05:00,44.2,44.27,44.08,44.17,59757.0,41.7754,41.8415,41.662,41.747,59757.0
2023-02-01 10:10:00,44.18,44.27,44.14,44.18,46763.0,41.7565,41.8415,41.7187,41.7565,46763.0
2023-02-01 10:15:00,44.17,44.22,44.14,44.18,52967.0,41.747,41.7943,41.7187,41.7565,52967.0
2023-02-01 10:20:00,44.17,44.26,44.15,44.26,29009.0,41.747,41.8321,41.7281,41.8321,29009.0
2023-02-01 10:25:00,44.26,44.26,44.18,44.23,47530.0,41.8321,41.8321,41.7565,41.8037,47530.0
2023-02-01 10:30:00,44.23,44.24,44.19,44.21,24956.0,41.8037,41.8132,41.7659,41.7848,24956.0
2023-02-01 10:35:00,44.22,44.29,44.21,44.25,47795.0,41.7943,41.8604,41.7848,41.8226,47795.0
2023-02-01 10:40:00,44.26,44.31,44.22,44.25,111511.0,41.8321,41.8793,41.7943,41.8226,111511.0
2023-02-01 10:45:00,44.25,44.36,44.25,44.33,39051.0,41.8226,41.9266,41.8226,41.8982,39051.0
2023-02-01 10:50:00,44.33,44.33,44.21,44.22,44170.0,41.8982,41.8982,41.7848,41.7943,44170.0
2023-02-01 10:55:00,44.21,44.25,44.18,44.25,51023.0,41.7848,41.8226,41.7565,41.8226,51023.0
2023-02-01 11:00:00,44.25,44.27,44.22,44.24,21119.0,41.8226,41.8415,41.7943,41.8132,21119.0
2023-02-01 11:05:00,44.25,44.27,44.23,44.23,14457.0,41.8226,41.8415,41.8037,41.8037,14457.0
2023-02-01 11:10:00,44.23,44.23,44.21,44.23,12494.0,41.8037,41.8037,41.7848,41.8037,12494.0
2023-02-01 11:15:00,44.23,44.29,44.22,44.27,23368.0,41.8037,41.8604,41.7943,41.8415,23368.0
2023-02-01 11:20:00,44.28,44.35,44.27,44.34,15106.0,41.851,41.9171,41.8415,41.9077,15106.0
2023-02-01 11:25:00,44.34,44.41,44.33,44.39,21982.0,41.9077,41.9739,41.8982,41.955,21982.0
2023-02-01 11:30:00,44.4,44.42,44.39,44.4,16351.0,41.9644,41.9833,41.955,41.9644,16351.0
2023-02-01 11:35:00,44.4,44.4,44.34,44.37,25569.0,41.9644,41.9644,41.9077,41.9361,25569.0
2023-02-01 11:40:00,44.37,44.4,44.36,44.37,14546.0,41.9361,41.9644,41.9266,41.9361,14546.0
2023-02-01 11:45:00,44.37,44.37,44.28,44.29,34668.0,41.9361,41.9361,41.851,41.8604,34668.0
2023-02-01 11:50:00,44.29,44.36,44.28,44.36,36553.0,41.8604,41.9266,41.851,41.9266,36553.0
2023-02-01 11:55:00,44.37,44.4,44.35,44.36,12228.0,41.9361,41.9644,41.9171,41.9266,12228.0
2023-02-01 12:00:00,44.35,44.35,44.31,44.33,10233.0,41.9171,41.9171,41.8793,41.8982,10233.0
2023-02-01 12:05:00,44.33,44.34,44.3,44.32,14934.0,41.8982,41.9077,41.8699,41.8888,14934.0
2023-02-01 12:10:00,44.32,44.36,44.29,44.34,21180.0,41.8888,41.9266,41.8604,41.9077,21180.0
2023-02-01 12:15:00,44.34,44.39,44.33,44.36,41685.0,41.9077,41.955,41.8982,41.9266,41685.0
2023-02-01 12:20:00,44.36,44.38,44.35,44.38,19721.0,41.9266,41.9455,41.9171,41.9455,19721.0
2023-02-01 12:25:00,44.38,44.43,44.37,44.4,18364.0,41.9455,41.9928,41.9361,41.9644,18364.0
2023-02-01 12:30:00,44.4,44.45,44.36,44.39,63695.0,41.9644,42.0117,41.9266,41.955,63695.0
2023-02-01 12:35:00,44.39,44.39,44.34,44.34,9751.0,41.955,41.955,41.9077,41.9077,9751.0
2023-02-01 12:40:00,44.34,44.35,44.33,44.34,8843.0,41.9077,41.9171,41.8982,41.9077,8843.0
2023-02-01 12:45:00,44.35,44.36,44.34,44.35,17015.0,41.9171,41.9266,41.9077,41.9171,17015.0
2023-02-01 12:50:00,44.34,44.35,44.32,44.32,12128.0,41.9077,41.9171,41.8888,41.8888,12128.0
2023-02-01 12:55:00,44.32,44.37,44.31,44.37,26115.0,41.8888,41.9361,41.8793,41.9361,26115.0
2023-02-01 13:00:00,44.37,44.39,44.36,44.39,8733.0,41.9361,41.955,41.9266,41.955,8733.0
2023-02-01 13:05:00,44.39,44.44,44.38,44.44,11583.0,41.955,42.0022,41.9455,42.0022,11583.0
2023-02-01 13:10:00,44.43,44.47,44.42,44.47,22308.0,41.9928,42.0306,41.9833,42.0306,22308.0
2023-02-01 13:15:00,44.47,44.49,44.45,44.46,22368.0,42.0306,42.0495,42.0117,42.0211,22368.0
2023-02-01 13:20:00,44.46,44.49,44.44,44.45,16959.0,42.0211,42.0495,42.0022,42.0117,16959.0
2023-02-01 13:25:00,44.46,44.46,44.41,44.45,20714.0,42.0211,42.0211,41.9739,42.0117,20714.0
2023-02-01 13:30:00,44.45,44.49,44.43,44.49,12332.0,42.0117,42.0495,41.9928,42.0495,12332.0
2023-02-01 13:35:00,44.48,44.55,44.48,44.54,21913.0,42.04,42.1062,42.04,42.0967,21913.0
2023-02-01 13:40:00,44.54,44.6,44.53,44.59,37437.0,42.0967,42.1534,42.0873,42.144,37437.0
2023-02-01 13:45:00,44.59,44.64,44.58,44.64,38529.0,42.144,42.1912,42.1345,42.1912,38529.0
2023-02-01 13:50:00,44.63,44.67,44.63,44.66,36059.0,42.1818,42.2196,42.1818,42.2101,36059.0
2023-02-01 13:55:00,44.66,44.69,44.63,44.65,26137.0,42.2101,42.2385,42.1818,42.2007,26137.0
2023-02-01 14:00:00,44.62,44.65,44.5,44.61,115527.0,42.1723,42.2007,42.0589,42.1629,115527.0
2023-02-01 14:05:00,44.6,44.66,44.57,44.58,60500.0,42.1534,42.2101,42.1251,42.1345,60500.0
2023-02-01 14:10:00,44.58,44.61,44.48,44.48,33660.0,42.1345,42.1629,42.04,42.04,33660.0
2023-02-01 14:15:00,44.48,44.57,44.46,44.56,52958.0,42.04,42.1251,42.0211,42.1156,52958.0
2023-02-01 14:20:00,44.56,44.6,44.55,44.57,23234.0,42.1156,42.1534,42.1062,42.1251,23234.0
2023-02-01 14:25:00,44.56,44.58,44.49,44.5,50282.0,42.1156,42.1345,42.0495,42.0589,50282.0
2023-02-01 14:30:00,44.51,44.58,44.48,44.58,116111.0,42.0684,42.1345,42.04,42.1345,116111.0
2023-02-01 14:35:00,44.59,44.84,44.56,44.83,59329.0,42.144,42.3803,42.1156,42.3708,59329.0
2023-02-01 14:40:00,44.83,44.92,44.78,44.9,51262.0,42.3708,42.4559,42.3236,42.437,51262.0
2023-02-01 14:45:00,44.9,44.99,44.88,44.93,57689.0,42.437,42.522,42.4181,42.4653,57689.0
2023-02-01 14:50:00,44.94,45.05,44.91,45.03,100195.0,42.4748,42.5787,42.4464,42.5598,100195.0
2023-02-01 14:55:00,45.03,45.06,44.97,45.05,44042.0,42.5598,42.5882,42.5031,42.5787,44042.0
2023-02-01 15:00:00,45.05,45.16,45.05,45.15,43936.0,42.5787,42.6827,42.5787,42.6733,43936.0
2023-02-01 15:05:00,45.15,45.16,45.09,45.14,85626.0,42.6733,42.6827,42.6166,42.6638,85626.0
2023-02-01 15:10:00,45.14,45.14,45.07,45.1,57981.0,42.6638,42.6638,42.5977,42.626,57981.0
2023-02-01 15:15:00,45.1,45.17,45.05,45.16,48221.0,42.626,42.6922,42.5787,42.6827,48221.0
2023-02-01 15:20:00,45.16,45.17,45.12,45.15,49497.0,42.6827,42.6922,42.6449,42.6733,49497.0
2023-02-01 15:25:00,45.16,45.22,45.15,45.21,51286.0,42.6827,42.7394,42.6733,42.73,51286.0
2023-02-01 15:30:00,45.21,45.25,45.19,45.25,44016.0,42.73,42.7678,42.7111,42.7678,44016.0
2023-02-01 15:35:00,45.25,45.37,45.24,45.34,55984.0,42.7678,42.8812,42.7583,42.8528,55984.0
2023-02-01 15:40:00,45.34,45.39,45.31,45.33,76223.0,42.8528,42.9001,42.8245,42.8434,76223.0
2023-02-01 15:45:00,45.33,45.34,45.22,45.22,114051.0,42.8434,42.8528,42.7394,42.7394,114051.0
2023-02-01 15:50:00,45.23,45.23,45.11,45.12,144423.0,42.7489,42.7489,42.6355,42.6449,144423.0
2023-02-01 15:55:00,45.12,45.19,44.97,45.19,714421.0,42.6449,42.7111,42.5031,42.7111,714421.0
2023-02-02 09:30:00,44.78,44.84,44.56,44.73,87445.0,42.3236,42.3803,42.1156,42.2763,87445.0
2023-02-02 09:35:00,44.76,44.86,44.73,44.8,21455.0,42.3047,42.3992,42.2763,42.3425,21455.0
2023-02-02 09:40:00,44.81,44.86,44.62,44.63,62393.0,42.3519,42.3992,42.1723,42.1818,62393.0
2023-02-02 09:45:00,44.62,44.69,44.57,44.61,43708.0,42.1723,42.2385,42.1251,42.1629,43708.0
2023-02-02 09:50:00,44.61,44.7,44.6,44.67,36917.0,42.1629,42.2479,42.1534,42.2196,36917.0
2023-02-02 09:55:00,44.67,44.79,44.66,44.79,28070.0,42.2196,42.333,42.2101,42.333,28070.0
2023-02-02 10:00:00,44.79,44.8,44.63,44.76,33203.0,42.333,42.3425,42.1818,42.3047,33203.0
2023-02-02 10:05:00,44.76,44.78,44.67,44.7,35402.0,42.3047,42.3236,42.2196,42.2479,35402.0
2023-02-02 10:10:00,44.7,44.73,44.65,44.7,30330.0,42.2479,42.2763,42.2007,42.2479,30330.0
2023-02-02 10:15:00,44.7,44.93,44.69,44.91,55279.0,42.2479,42.4653,42.2385,42.4464,55279.0
2023-02-02 10:20:00,44.91,45.09,44.91,45.08,34244.0,42.4464,42.6166,42.4464,42.6071,34244.0
2023-02-02 10:25:00,45.09,45.11,44.92,44.94,41898.0,42.6166,42.6355,42.4559,42.4748,41898.0
2023-02-02 10:30:00,44.92,45.04,44.92,45.01,76343.0,42.4559,42.5693,42.4559,42.5409,76343.0
2023-02-02 10:35:00,45.0,45.01,44.92,44.94,35333.0,42.5315,42.5409,42.4559,42.4748,35333.0
2023-02-02 10:40:00,44.93,45.02,44.92,45.01,17133.0,42.4653,42.5504,42.4559,42.5409,17133.0
2023-02-02 10:45:00,45.01,45.04,44.99,45.04,21070.0,42.5409,42.5693,42.522,42.5693,21070.0
2023-02-02 10:50:00,45.05,45.13,45.04,45.12,22437.0,42.5787,42.6544,42.5693,42.6449,22437.0
2023-02-02 10:55:00,45.11,45.12,45.05,45.08,23065.0,42.6355,42.6449,42.5787,42.6071,23065.0
2023-02-02 11:00:00,45.07,45.07,44.96,45.01,26534.0,42.5977,42.5977,42.4937,42.5409,26534.0
2023-02-02 11:05:00,45.01,45.03,44.96,45.03,25193.0,42.5409,42.5598,42.4937,42.5598,25193.0
2023-02-02 11:10:00,45.03,45.04,44.94,44.94,18466.0,42.5598,42.5693,42.4748,42.4748,18466.0
2023-02-02 11:15:00,44.95,44.97,44.92,44.94,27771.0,42.4842,42.5031,42.4559,42.4748,27771.0
2023-02-02 11:20:00,44.94,45.03,44.93,45.02,38056.0,42.4748,42.5598,42.4653,42.5504,38056.0
2023-02-02 11:25:00,45.0,45.01,44.9,44.9,39152.0,42.5315,42.5409,42.437,42.437,39152.0
2023-02-02 11:30:00,44.9,44.92,44.89,44.91,25597.0,42.437,42.4559,42.4275,42.4464,25597.0
2023-02-02 11:35:00,44.91,44.94,44.86,44.88,209138.0,42.4464,42.4748,42.3992,42.4181,209138.0
2023-02-02 11:40:00,44.89,44.9,44.84,44.9,26144.0,42.4275,42.437,42.3803,42.437,26144.0
2023-02-02 11:45:00,44.91,44.95,44.9,44.91,34278.0,42.4464,42.4842,42.437,42.4464,34278.0
2023-02-02 11:50:00,44.91,44.93,44.82,44.83,35838.0,42.4464,42.4653,42.3614,42.3708,35838.0
2023-02-02 11:55:00,44.82,44.85,44.77,44.79,25235.0,42.3614,42.3897,42.3141,42.333,25235.0
2023-02-02 12:00:00,44.79,44.81,44.68,44.74,37502.0,42.333,42.3519,42.229,42.2858,37502.0
2023-02-02 12:05:00,44.74,44.74,44.66,44.68,22925.0,42.2858,42.2858,42.2101,42.229,22925.0
2023-02-02 12:10:00,44.69,44.78,44.68,44.77,28559.0,42.2385,42.3236,42.229,42.3141,28559.0
2023-02-02 12:15:00,44.78,44.84,44.78,44.78,29956.0,42.3236,42.3803,42.3236,42.3236,29956.0
2023-02-02 12:20:00,44.8,44.9,44.79,44.89,339998.0,42.3425,42.437,42.333,42.4275,339998.0
2023-02-02 12:25:00,44.88,44.89,44.8,44.8,62903.0,42.4181,42.4275,42.3425,42.3425,62903.0
2023-02-02 12:30:00,44.8,44.9,44.8,44.89,23017.0,42.3425,42.437,42.3425,42.4275,23017.0
2023-02-02 12:35:00,44.9,44.98,44.88,44.98,46748.0,42.437,42.5126,42.4181,42.5126,46748.0
2023-02-02 12:40:00,44.98,45.04,44.96,45.0,23288.0,42.5126,42.5693,42.4937,42.5315,23288.0
2023-02-02 12:45:00,45.01,45.09,44.98,45.09,17152.0,42.5409,42.6166,42.5126,42.6166,17152.0
2023-02-02 12:50:00,45.09,45.19,45.08,45.18,26444.0,42.6166,42.7111,42.6071,42.7016,26444.0
2023-02-02 12:55:00,45.19,45.25,45.15,45.21,62311.0,42.7111,42.7678,42.6733,42.73,62311.0
2023-02-02 13:00:00,45.22,45.29,45.2,45.2,38790.0,42.7394,42.8056,42.7205,42.7205,38790.0
2023-02-02 13:05:00,45.2,45.21,45.05,45.05,47535.0,42.7205,42.73,42.5787,42.5787,47535.0
2023-02-02 13:10:00,45.06,45.07,45.0,45.03,40369.0,42.5882,42.5977,42.5315,42.5598,40369.0
2023-02-02 13:15:00,45.03,45.12,44.96,45.12,45073.0,42.5598,42.6449,42.4937,42.6449,45073.0
2023-02-02 13:20:00,45.12,45.16,45.07,45.08,30005.0,42.6449,42.6827,42.5977,42.6071,30005.0
2023-02-02 13:25:00,45.08,45.08,45.03,45.04,73613.0,42.6071,42.6071,42.5598,42.5693,73613.0
2023-02-02 13:30:00,45.05,45.07,45.01,45.02,25023.0,42.5787,42.5977,42.5409,42.5504,25023.0
2023-02-02 13:35:00,45.02,45.09,45.0,45.09,19620.0,42.5504,42.6166,42.5315,42.6166,19620.0
2023-02-02 13:40:00,45.09,45.13,45.08,45.11,31075.0,42.6166,42.6544,42.6071,42.6355,31075.0
2023-02-02 13:45:00,45.11,45.15,45.08,45.13,28368.0,42.6355,42.6733,42.6071,42.6544,28368.0
2023-02-02 13:50:00,45.13,45.2,45.13,45.2,35983.0,42.6544,42.7205,42.6544,42.7205,35983.0
2023-02-02 13:55:00,45.21,45.22,45.17,45.22,45154.0,42.73,42.7394,42.6922,42.7394,45154.0
2023-02-02 14:00:00,45.21,45.25,45.19,45.21,31283.0,42.73,42.7678,42.7111,42.73,31283.0
2023-02-02 14:05:00,45.21,45.22,45.17,45.19,21827.0,42.73,42.7394,42.6922,42.7111,21827.0
2023-02-02 14:10:00,45.2,45.2,45.12,45.14,32821.0,42.7205,42.7205,42.6449,42.6638,32821.0
2023-02-02 14:15:00,45.14,45.17,45.09,45.12,29415.0,42.6638,42.6922,42.6166,42.6449,29415.0
2023-02-02 14:20:00,45.12,45.12,45.04,45.04,21253.0,42.6449,42.6449,42.5693,42.5693,21253.0
2023-02-02 14:25:00,45.03,45.05,45.0,45.05,29512.0,42.5598,42.5787,42.5315,42.5787,29512.0
2023-02-02 14:30:00,45.04,45.06,45.0,45.04,46419.0,42.5693,42.5882,42.5315,42.5693,46419.0
2023-02-02 14:35:00,45.06,45.12,45.03,45.11,23107.0,42.5882,42.6449,42.5598,42.6355,23107.0
2023-02-02 14:40:00,45.11,45.12,45.03,45.05,14056.0,42.6355,42.6449,42.5598,42.5787,14056.0
2023-02-02 14:45:00,45.05,45.14,45.02,45.14,24797.0,42.5787,42.6638,42.5504,42.6638,24797.0
2023-02-02 14:50:00,45.14,45.21,45.14,45.19,41545.0,42.6638,42.73,42.6638,42.7111,41545.0
2023-02-02 14:55:00,45.18,45.19,45.13,45.14,35653.0,42.7016,42.7111,42.6544,42.6638,35653.0
2023-02-02 15:00:00,45.14,45.16,45.05,45.11,27389.0,42.6638,42.6827,42.5787,42.6355,27389.0
2023-02-02 15:05:00,45.12,45.22,45.12,45.13,30009.0,42.6449,42.7394,42.6449,42.6544,30009.0
2023-02-02 15:10:00,45.14,45.17,45.13,45.17,20977.0,42.6638,42.6922,42.6544,42.6922,20977.0
2023-02-02 15:15:00,45.18,45.2,45.15,45.2,21153.0,42.7016,42.7205,42.6733,42.7205,21153.0
2023-02-02 15:20:00,45.2,45.23,45.18,45.22,22989.0,42.7205,42.7489,42.7016,42.7394,22989.0
2023-02-02 15:25:00,45.22,45.23,45.19,45.23,27863.0,42.7394,42.7489,42.7111,42.7489,27863.0
2023-02-02 15:30:00,45.23,45.26,45.19,45.2,26805.0,42.7489,42.7772,42.7111,42.7205,26805.0
2023-02-02 15:35:00,45.2,45.21,45.14,45.15,41177.0,42.7205,42.73,42.6638,42.6733,41177.0
2023-02-02 15:40:00,45.16,45.16,45.03,45.04,48913.0,42.6827,42.6827,42.5598,42.5693,48913.0
2023-02-02 15:45:00,45.03,45.11,45.02,45.05,75973.0,42.5598,42.6355,42.5504,42.5787,75973.0
2023-02-02 15:50:00,45.05,45.1,45.01,45.02,132669.0,42.5787,42.626,42.5409,42.5504,132669.0
2023-02-02 15:55:00,45.02,45.03,44.96,44.97,330645.0,42.5504,42.5598,42.4937,42.5031,330645.0
2023-02-03 09:30:00,44.92,45.02,44.73,44.82,56379.0,42.4559,42.5504,42.2763,42.3614,56379.0
2023-02-03 09:35:00,44.81,44.81,44.7,44.75,27148.0,42.3519,42.3519,42.2479,42.2952,27148.0
2023-02-03 09:40:00,44.75,44.78,44.71,44.72,28414.0,42.2952,42.3236,42.2574,42.2669,28414.0
2023-02-03 09:45:00,44.72,44.72,44.45,44.46,49796.0,42.2669,42.2669,42.0117,42.0211,49796.0
2023-02-03 09:50:00,44.45,44.45,44.26,44.31,56345.0,42.0117,42.0117,41.8321,41.8793,56345.0
2023-02-03 09:55:00,44.33,44.35,44.26,44.26,37591.0,41.8982,41.9171,41.8321,41.8321,37591.0
2023-02-03 10:00:00,44.26,44.38,44.15,44.33,51342.0,41.8321,41.9455,41.7281,41.8982,51342.0
2023-02-03 10:05:00,44.3,44.33,44.24,44.31,40263.0,41.8699,41.8982,41.8132,41.8793,40263.0
2023-02-03 10:10:00,44.3,44.38,44.25,44.37,29757.0,41.8699,41.9455,41.8226,41.9361,29757.0
2023-02-03 10:15:00,44.37,44.46,44.31,44.44,31499.0,41.9361,42.0211,41.8793,42.0022,31499.0
2023-02-03 10:20:00,44.44,44.49,44.42,44.47,25162.0,42.0022,42.0495,41.9833,42.0306,25162.0
2023-02-03 10:25:00,44.46,44.47,44.37,44.37,27989.0,42.0211,42.0306,41.9361,41.9361,27989.0
2023-02-03 10:30:00,44.37,44.47,44.36,44.44,40079.0,41.9361,42.0306,41.9266,42.0022,40079.0
2023-02-03 10:35:00,44.44,44.5,44.42,44.47,28418.0,42.0022,42.0589,41.9833,42.0306,28418.0
2023-02-03 10:40:00,44.46,44.57,44.43,44.55,30164.0,42.0211,42.1251,41.9928,42.1062,30164.0
2023-02-03 10:45:00,44.55,44.55,44.44,44.44,37178.0,42.1062,42.1062,42.0022,42.0022,37178.0
2023-02-03 10:50:00,44.44,44.44,44.39,44.41,22338.0,42.0022,42.0022,41.955,41.9739,22338.0
2023-02-03 10:55:00,44.41,44.44,44.38,44.4,39749.0,41.9739,42.0022,41.9455,41.9644,39749.0
2023-02-03 11:00:00,44.41,44.44,44.38,44.43,15937.0,41.9739,42.0022,41.9455,41.9928,15937.0
2023-02-03 11:05:00,44.43,44.43,44.39,44.41,27914.0,41.9928,41.9928,41.955,41.9739,27914.0
2023-02-03 11:10:00,44.41,44.44,44.41,44.43,19201.0,41.9739,42.0022,41.9739,41.9928,19201.0
2023-02-03 11:15:00,44.43,44.44,44.36,44.39,21203.0,41.9928,42.0022,41.9266,41.955,21203.0
2023-02-03 11:20:00,44.39,44.42,44.35,44.36,20681.0,41.955,41.9833,41.9171,41.9266,20681.0
2023-02-03 11:25:00,44.36,44.36,44.31,44.31,26510.0,41.9266,41.9266,41.8793,41.8793,26510.0
2023-02-03 11:30:00,44.32,44.42,44.31,44.42,52079.0,41.8888,41.9833,41.8793,41.9833,52079.0
2023-02-03 11:35:00,44.42,44.52,44.4,44.48,52740.0,41.9833,42.0778,41.9644,42.04,52740.0
2023-02-03 11:40:00,44.48,44.57,44.46,44.52,34056.0,42.04,42.1251,42.0211,42.0778,34056.0
2023-02-03 11:45:00,44.52,44.57,44.45,44.48,75620.0,42.0778,42.1251,42.0117,42.04,75620.0
2023-02-03 11:50:00,44.48,44.51,44.44,44.45,58663.0,42.04,42.0684,42.0022,42.0117,58663.0
2023-02-03 11:55:00,44.45,44.48,44.38,44.38,60738.0,42.0117,42.04,41.9455,41.9455,60738.0
2023-02-03 12:00:00,44.39,44.43,44.35,44.36,40005.0,41.955,41.9928,41.9171,41.9266,40005.0
2023-02-03 12:05:00,44.36,44.38,44.31,44.34,36706.0,41.9266,41.9455,41.8793,41.9077,36706.0
2023-02-03 12:10:00,44.33,44.44,44.33,44.43,29317.0,41.8982,42.0022,41.8982,41.9928,29317.0
2023-02-03 12:15:00,44.44,44.47,44.42,44.42,21670.0,42.0022,42.0306,41.9833,41.9833,21670.0
2023-02-03 12:20:00,44.42,44.46,44.4,44.45,20240.0,41.9833,42.0211,41.9644,42.0117,20240.0
2023-02-03 12:25:00,44.44,44.45,44.4,44.41,17556.0,42.0022,42.0117,41.9644,41.9739,17556.0
2023-02-03 12:30:00,44.4,44.45,44.39,44.43,16011.0,41.9644,42.0117,41.955,41.9928,16011.0
2023-02-03 12:35:00,44.43,44.46,44.39,44.45,25549.0,41.9928,42.0211,41.955,42.0117,25549.0
2023-02-03 12:40:00,44.44,44.47,44.43,44.46,21172.0,42.0022,42.0306,41.9928,42.0211,21172.0
2023-02-03 12:45:00,44.46,44.49,44.45,44.48,36294.0,42.0211,42.0495,42.0117,42.04,36294.0
2023-02-03 12:50:00,44.49,44.51,44.41,44.46,33132.0,42.0495,42.0684,41.9739,42.0211,33132.0
2023-02-03 12:55:00,44.45,44.45,44.34,44.37,30483.0,42.0117,42.0117,41.9077,41.9361,30483.0
2023-02-03 13:00:00,44.36,44.38,44.33,44.33,19180.0,41.9266,41.9455,41.8982,41.8982,19180.0
2023-02-03 13:05:00,44.34,44.37,44.29,44.3,34060.0,41.9077,41.9361,41.8604,41.8699,34060.0
2023-02-03 13:10:00,44.3,44.33,44.28,44.33,18342.0,41.8699,41.8982,41.851,41.8982,18342.0
2023-02-03 13:15:00,44.33,44.34,44.31,44.33,17099.0,41.8982,41.9077,41.8793,41.8982,17099.0
2023-02-03 13:20:00,44.32,44.41,44.32,44.39,26727.0,41.8888,41.9739,41.8888,41.955,26727.0
2023-02-03 13:25:00,44.39,44.39,44.31,44.31,46055.0,41.955,41.955,41.8793,41.8793,46055.0
2023-02-03 13:30:00,44.32,44.35,44.28,44.32,25676.0,41.8888,41.9171,41.851,41.8888,25676.0
2023-02-03 13:35:00,44.33,44.33,44.28,44.3,35485.0,41.8982,41.8982,41.851,41.8699,35485.0
2023-02-03 13:40:00,44.31,44.31,44.24,44.26,41854.0,41.8793,41.8793,41.8132,41.8321,41854.0
2023-02-03 13:45:00,44.26,44.27,44.22,44.25,33700.0,41.8321,41.8415,41.7943,41.8226,33700.0
2023-02-03 13:50:00,44.26,44.3,44.24,44.27,23016.0,41.8321,41.8699,41.8132,41.8415,23016.0
2023-02-03 13:55:00,44.27,44.28,44.24,44.27,24690.0,41.8415,41.851,41.8132,41.8415,24690.0
2023-02-03 14:00:00,44.27,44.3,44.22,44.24,36262.0,41.8415,41.8699,41.7943,41.8132,36262.0
2023-02-03 14:05:00,44.24,44.28,44.23,44.24,23438.0,41.8132,41.851,41.8037,41.8132,23438.0
2023-02-03 14:10:00,44.25,44.27,44.23,44.27,32980.0,41.8226,41.8415,41.8037,41.8415,32980.0
2023-02-03 14:15:00,44.27,44.28,44.21,44.23,22696.0,41.8415,41.851,41.7848,41.8037,22696.0
2023-02-03 14:20:00,44.23,44.24,44.17,44.19,32417.0,41.8037,41.8132,41.747,41.7659,32417.0
2023-02-03 14:25:00,44.2,44.24,44.19,44.23,19990.0,41.7754,41.8132,41.7659,41.8037,19990.0
2023-02-03 14:30:00,44.22,44.24,44.19,44.21,16441.0,41.7943,41.8132,41.7659,41.7848,16441.0
2023-02-03 14:35:00,44.22,44.26,44.21,44.25,18968.0,41.7943,41.8321,41.7848,41.8226,18968.0
2023-02-03 14:40:00,44.25,44.26,44.2,44.22,15615.0,41.8226,41.8321,41.7754,41.7943,15615.0
2023-02-03 14:45:00,44.21,44.22,44.19,44.2,16084.0,41.7848,41.7943,41.7659,41.7754,16084.0
2023-02-03 14:50:00,44.21,44.22,44.18,44.21,15653.0,41.7848,41.7943,41.7565,41.7848,15653.0
2023-02-03 14:55:00,44.22,44.22,44.16,44.19,38384.0,41.7943,41.7943,41.7376,41.7659,38384.0
2023-02-03 15:00:00,44.2,44.2,44.15,44.16,26020.0,41.7754,41.7754,41.7281,41.7376,26020.0
2023-02-03 15:05:00,44.16,44.26,44.15,44.22,88486.0,41.7376,41.8321,41.7281,41.7943,88486.0
2023-02-03 15:10:00,44.23,44.3,44.21,44.29,52755.0,41.8037,41.8699,41.7848,41.8604,52755.0
2023-02-03 15:15:00,44.29,44.38,44.26,44.37,43349.0,41.8604,41.9455,41.8321,41.9361,43349.0
2023-02-03 15:20:00,44.37,44.37,44.35,44.37,40947.0,41.9361,41.9361,41.9171,41.9361,40947.0
2023-02-03 15:25:00,44.37,44.39,44.35,44.36,29035.0,41.9361,41.955,41.9171,41.9266,29035.0
2023-02-03 15:30:00,44.36,44.44,44.35,44.36,83648.0,41.9266,42.0022,41.9171,41.9266,83648.0
2023-02-03 15:35:00,44.36,44.37,44.27,44.29,60793.0,41.9266,41.9361,41.8415,41.8604,60793.0
2023-02-03 15:40:00,44.28,44.38,44.27,44.37,59691.0,41.851,41.9455,41.8415,41.9361,59691.0
2023-02-03 15:45:00,44.37,44.37,44.3,44.3,65558.0,41.9361,41.9361,41.8699,41.8699,65558.0
2023-02-03 15:50:00,44.3,44.45,44.3,44.44,138721.0,41.8699,42.0117,41.8699,42.0022,138721.0
2023-02-03 15:55:00,44.44,44.47,44.4,44.42,375360.0,42.0022,42.0306,41.9644,41.9833,375360.0
2023-02-06 09:30:00,44.53,44.58,44.37,44.42,57088.0,42.0873,42.1345,41.9361,41.9833,57088.0
2023-02-06 09:35:00,44.4,44.42,44.3,44.3,45974.0,41.9644,41.9833,41.8699,41.8699,45974.0
2023-02-06 09:40:00,44.3,44.31,44.23,44.25,58083.0,41.8699,41.8793,41.8037,41.8226,58083.0
2023-02-06 09:45:00,44.25,44.28,44.19,44.28,91259.0,41.8226,41.851,41.7659,41.851,91259.0
2023-02-06 09:50:00,44.27,44.34,44.24,44.27,52210.0,41.8415,41.9077,41.8132,41.8415,52210.0
2023-02-06 09:55:00,44.26,44.29,44.24,44.25,31201.0,41.8321,41.8604,41.8132,41.8226,31201.0
2023-02-06 10:00:00,44.24,44.26,44.14,44.25,32620.0,41.8132,41.8321,41.7187,41.8226,32620.0
2023-02-06 10:05:00,44.26,44.26,44.19,44.2,20640.0,41.8321,41.8321,41.7659,41.7754,20640.0
2023-02-06 10:10:00,44.2,44.23,44.16,44.17,23167.0,41.7754,41.8037,41.7376,41.747,23167.0
2023-02-06 10:15:00,44.16,44.22,44.12,44.22,20840.0,41.7376,41.7943,41.6998,41.7943,20840.0
2023-02-06 10:20:00,44.22,44.26,44.18,44.21,21682.0,41.7943,41.8321,41.7565,41.7848,21682.0
2023-02-06 10:25:00,44.21,44.22,44.19,44.21,32843.0,41.7848,41.7943,41.7659,41.7848,32843.0
2023-02-06 10:30:00,44.21,44.22,44.1,44.13,61564.0,41.7848,41.7943,41.6809,41.7092,61564.0
2023-02-06 10:35:00,44.14,44.18,44.13,44.15,20363.0,41.7187,41.7565,41.7092,41.7281,20363.0
2023-02-06 10:40:00,44.15,44.18,44.15,44.15,19820.0,41.7281,41.7565,41.7281,41.7281,19820.0
2023-02-06 10:45:00,44.15,44.16,44.11,44.13,19815.0,41.7281,41.7376,41.6903,41.7092,19815.0
2023-02-06 10:50:00,44.14,44.24,44.13,44.19,21807.0,41.7187,41.8132,41.7092,41.7659,21807.0
2023-02-06 10:55:00,44.19,44.19,44.11,44.16,26559.0,41.7659,41.7659,41.6903,41.7376,26559.0
2023-02-06 11:00:00,44.16,44.19,44.11,44.18,17543.0,41.7376,41.7659,41.6903,41.7565,17543.0
2023-02-06 11:05:00,44.18,44.22,44.15,44.16,20362.0,41.7565,41.7943,41.7281,41.7376,20362.0
2023-02-06 11:10:00,44.16,44.25,44.16,44.24,26952.0,41.7376,41.8226,41.7376,41.8132,26952.0
2023-02-06 11:15:00,44.23,44.25,44.19,44.25,24080.0,41.8037,41.8226,41.7659,41.8226,24080.0
2023-02-06 11:20:00,44.25,44.25,44.22,44.23,15129.0,41.8226,41.8226,41.7943,41.8037,15129.0
2023-02-06 11:25:00,44.23,44.26,44.22,44.23,20223.0,41.8037,41.8321,41.7943,41.8037,20223.0
2023-02-06 11:30:00,44.23,44.24,44.16,44.16,27291.0,41.8037,41.8132,41.7376,41.7376,27291.0
2023-02-06 11:35:00,44.16,44.18,44.14,44.16,25929.0,41.7376,41.7565,41.7187,41.7376,25929.0
2023-02-06 11:40:00,44.16,44.18,44.13,44.13,23604.0,41.7376,41.7565,41.7092,41.7092,23604.0
2023-02-06 11:45:00,44.13,44.15,44.11,44.14,22417.0,41.7092,41.7281,41.6903,41.7187,22417.0
2023-02-06 11:50:00,44.14,44.18,44.13,44.16,23743.0,41.7187,41.7565,41.7092,41.7376,23743.0
2023-02-06 11:55:00,44.15,44.16,44.08,44.13,41351.0,41.7281,41.7376,41.662,41.7092,41351.0
2023-02-06 12:00:00,44.12,44.15,44.09,44.14,18572.0,41.6998,41.7281,41.6714,41.7187,18572.0
2023-02-06 12:05:00,44.15,44.16,44.12,44.13,12561.0,41.7281,41.7376,41.6998,41.7092,12561.0
2023-02-06 12:10:00,44.13,44.18,44.12,44.13,26957.0,41.7092,41.7565,41.6998,41.7092,26957.0
2023-02-06 12:15:00,44.14,44.14,44.09,44.12,33510.0,41.7187,41.7187,41.6714,41.6998,33510.0
2023-02-06 12:20:00,44.12,44.15,44.11,44.15,12045.0,41.6998,41.7281,41.6903,41.7281,12045.0
2023-02-06 12:25:00,44.15,44.17,44.12,44.13,18667.0,41.7281,41.747,41.6998,41.7092,18667.0
2023-02-06 12:30:00,44.13,44.21,44.13,44.18,27178.0,41.7092,41.7848,41.7092,41.7565,27178.0
2023-02-06 12:35:00,44.19,44.23,44.16,44.22,24044.0,41.7659,41.8037,41.7376,41.7943,24044.0
2023-02-06 12:40:00,44.22,44.29,44.2,44.27,31132.0,41.7943,41.8604,41.7754,41.8415,31132.0
2023-02-06 12:45:00,44.27,44.29,44.23,44.24,12922.0,41.8415,41.8604,41.8037,41.8132,12922.0
2023-02-06 12:50:00,44.23,44.3,44.23,44.3,27310.0,41.8037,41.8699,41.8037,41.8699,27310.0
2023-02-06 12:55:00,44.3,44.33,44.29,44.32,26088.0,41.8699,41.8982,41.8604,41.8888,26088.0
2023-02-06 13:00:00,44.32,44.35,44.31,44.32,21259.0,41.8888,41.9171,41.8793,41.8888,21259.0
2023-02-06 13:05:00,44.33,44.41,44.33,44.41,20592.0,41.8982,41.9739,41.8982,41.9739,20592.0
2023-02-06 13:10:00,44.41,44.41,44.32,44.37,29700.0,41.9739,41.9739,41.8888,41.9361,29700.0
2023-02-06 13:15:00,44.37,44.46,44.35,44.46,46105.0,41.9361,42.0211,41.9171,42.0211,46105.0
2023-02-06 13:20:00,44.46,44.46,44.42,44.46,30436.0,42.0211,42.0211,41.9833,42.0211,30436.0
2023-02-06 13:25:00,44.46,44.46,44.4,44.41,17377.0,42.0211,42.0211,41.9644,41.9739,17377.0
2023-02-06 13:30:00,44.41,44.42,44.35,44.38,23817.0,41.9739,41.9833,41.9171,41.9455,23817.0
2023-02-06 13:35:00,44.38,44.39,44.34,44.36,17591.0,41.9455,41.955,41.9077,41.9266,17591.0
2023-02-06 13:40:00,44.36,44.39,44.32,44.38,31934.0,41.9266,41.955,41.8888,41.9455,31934.0
2023-02-06 13:45:00,44.38,44.39,44.37,44.37,14361.0,41.9455,41.955,41.9361,41.9361,14361.0
2023-02-06 13:50:00,44.38,44.39,44.36,44.38,19573.0,41.9455,41.955,41.9266,41.9455,19573.0
2023-02-06 13:55:00,44.38,44.39,44.36,44.38,16835.0,41.9455,41.955,41.9266,41.9455,16835.0
2023-02-06 14:00:00,44.38,44.38,44.36,44.38,21017.0,41.9455,41.9455,41.9266,41.9455,21017.0
2023-02-06 14:05:00,44.37,44.43,44.37,44.43,23482.0,41.9361,41.9928,41.9361,41.9928,23482.0
2023-02-06 14:10:00,44.43,44.49,44.41,44.49,28453.0,41.9928,42.0495,41.9739,42.0495,28453.0
2023-02-06 14:15:00,44.48,44.56,44.48,44.55,31822.0,42.04,42.1156,42.04,42.1062,31822.0
2023-02-06 14:20:00,44.55,44.55,44.47,44.48,23169.0,42.1062,42.1062,42.0306,42.04,23169.0
2023-02-06 14:25:00,44.46,44.52,44.45,44.5,39238.0,42.0211,42.0778,42.0117,42.0589,39238.0
2023-02-06 14:30:00,44.51,44.52,44.47,44.47,23778.0,42.0684,42.0778,42.0306,42.0306,23778.0
2023-02-06 14:35:00,44.48,44.49,44.45,44.47,22549.0,42.04,42.0495,42.0117,42.0306,22549.0
2023-02-06 14:40:00,44.48,44.48,44.44,44.45,20727.0,42.04,42.04,42.0022,42.0117,20727.0
2023-02-06 14:45:00,44.45,44.47,44.42,44.44,26665.0,42.0117,42.0306,41.9833,42.0022,26665.0
2023-02-06 14:50:00,44.45,44.48,44.44,44.47,30834.0,42.0117,42.04,42.0022,42.0306,30834.0
2023-02-06 14:55:00,44.47,44.47,44.42,44.45,25970.0,42.0306,42.0306,41.9833,42.0117,25970.0
2023-02-06 15:00:00,44.44,44.46,44.4,44.4,22679.0,42.0022,42.0211,41.9644,41.9644,22679.0
2023-02-06 15:05:00,44.4,44.46,44.4,44.46,32409.0,41.9644,42.0211,41.9644,42.0211,32409.0
2023-02-06 15:10:00,44.46,44.46,44.39,44.4,27161.0,42.0211,42.0211,41.955,41.9644,27161.0
2023-02-06 15:15:00,44.41,44.42,44.35,44.41,34489.0,41.9739,41.9833,41.9171,41.9739,34489.0
2023-02-06 15:20:00,44.41,44.42,44.39,44.41,32982.0,41.9739,41.9833,41.955,41.9739,32982.0
2023-02-06 15:25:00,44.41,44.41,44.36,44.39,37893.0,41.9739,41.9739,41.9266,41.955,37893.0
2023-02-06 15:30:00,44.39,44.45,44.36,44.45,44823.0,41.955,42.0117,41.9266,42.0117,44823.0
2023-02-06 15:35:00,44.45,44.5,44.44,44.5,65895.0,42.0117,42.0589,42.0022,42.0589,65895.0
2023-02-06 15:40:00,44.5,44.55,44.49,44.53,60110.0,42.0589,42.1062,42.0495,42.0873,60110.0
2023-02-06 15:45:00,44.53,44.55,44.48,44.54,86685.0,42.0873,42.1062,42.04,42.0967,86685.0
2023-02-06 15:50:00,44.53,44.59,44.51,44.58,172609.0,42.0873,42.144,42.0684,42.1345,172609.0
2023-02-06 15:55:00,44.57,44.61,44.52,44.55,420661.0,42.1251,42.1629,42.0778,42.1062,420661.0
2023-02-07 09:30:00,44.5,44.54,44.36,44.44,76399.0,42.0589,42.0967,41.9266,42.0022,76399.0
2023-02-07 09:35:00,44.43,44.43,44.28,44.29,34209.0,41.9928,41.9928,41.851,41.8604,34209.0
2023-02-07 09:40:00,44.28,44.29,44.22,44.24,72113.0,41.851,41.8604,41.7943,41.8132,72113.0
2023-02-07 09:45:00,44.25,44.32,44.22,44.3,73186.0,41.8226,41.8888,41.7943,41.8699,73186.0
2023-02-07 09:50:00,44.3,44.36,44.24,44.34,30528.0,41.8699,41.9266,41.8132,41.9077,30528.0
2023-02-07 09:55:00,44.34,44.39,44.32,44.36,29329.0,41.9077,41.955,41.8888,41.9266,29329.0
2023-02-07 10:00:00,44.35,44.35,44.25,44.28,44282.0,41.9171,41.9171,41.8226,41.851,44282.0
2023-02-07 10:05:00,44.29,44.4,44.27,44.29,62612.0,41.8604,41.9644,41.8415,41.8604,62612.0
2023-02-07 10:10:00,44.29,44.32,44.27,44.29,21244.0,41.8604,41.8888,41.8415,41.8604,21244.0
2023-02-07 10:15:00,44.3,44.3,44.25,44.25,21411.0,41.8699,41.8699,41.8226,41.8226,21411.0
2023-02-07 10:20:00,44.25,44.29,44.24,44.25,16052.0,41.8226,41.8604,41.8132,41.8226,16052.0
2023-02-07 10:25:00,44.25,44.3,44.23,44.3,22561.0,41.8226,41.8699,41.8037,41.8699,22561.0
2023-02-07 10:30:00,44.3,44.31,44.23,44.28,25129.0,41.8699,41.8793,41.8037,41.851,25129.0
2023-02-07 10:35:00,44.29,44.33,44.26,44.3,20323.0,41.8604,41.8982,41.8321,41.8699,20323.0
2023-02-07 10:40:00,44.3,44.33,44.27,44.27,26844.0,41.8699,41.8982,41.8415,41.8415,26844.0
2023-02-07 10:45:00,44.26,44.3,44.24,44.25,16593.0,41.8321,41.8699,41.8132,41.8226,16593.0
2023-02-07 10:50:00,44.26,44.29,44.25,44.26,16421.0,41.8321,41.8604,41.8226,41.8321,16421.0
2023-02-07 10:55:00,44.26,44.26,44.18,44.21,27242.0,41.8321,41.8321,41.7565,41.7848,27242.0
2023-02-07 11:00:00,44.21,44.22,44.17,44.21,17204.0,41.7848,41.7943,41.747,41.7848,17204.0
2023-02-07 11:05:00,44.2,44.3,44.19,44.29,13421.0,41.7754,41.8699,41.7659,41.8604,13421.0
2023-02-07 11:10:00,44.28,44.28,44.24,44.27,15127.0,41.851,41.851,41.8132,41.8415,15127.0
2023-02-07 11:15:00,44.27,44.3,44.25,44.26,18430.0,41.8415,41.8699,41.8226,41.8321,18430.0
2023-02-07 11:20:00,44.26,44.28,44.24,44.27,17603.0,41.8321,41.851,41.8132,41.8415,17603.0
2023-02-07 11:25:00,44.27,44.31,44.25,44.3,40489.0,41.8415,41.8793,41.8226,41.8699,40489.0
2023-02-07 11:30:00,44.3,44.32,44.25,44.28,28106.0,41.8699,41.8888,41.8226,41.851,28106.0
2023-02-07 11:35:00,44.29,44.32,44.27,44.29,11848.0,41.8604,41.8888,41.8415,41.8604,11848.0
2023-02-07 11:40:00,44.29,44.29,44.26,44.28,12359.0,41.8604,41.8604,41.8321,41.851,12359.0
2023-02-07 11:45:00,44.27,44.3,44.24,44.24,13301.0,41.8415,41.8699,41.8132,41.8132,13301.0
2023-02-07 11:50:00,44.25,44.3,44.24,44.3,25831.0,41.8226,41.8699,41.8132,41.8699,25831.0
2023-02-07 11:55:00,44.3,44.3,44.25,44.3,45520.0,41.8699,41.8699,41.8226,41.8699,45520.0
2023-02-07 12:00:00,44.28,44.36,44.28,44.36,35887.0,41.851,41.9266,41.851,41.9266,35887.0
2023-02-07 12:05:00,44.35,44.36,44.29,44.3,10714.0,41.9171,41.9266,41.8604,41.8699,10714.0
2023-02-07 12:10:00,44.3,44.32,44.26,44.27,22239.0,41.8699,41.8888,41.8321,41.8415,22239.0
2023-02-07 12:15:00,44.27,44.3,44.26,44.27,13984.0,41.8415,41.8699,41.8321,41.8415,13984.0
2023-02-07 12:20:00,44.27,44.28,44.23,44.25,20175.0,41.8415,41.851,41.8037,41.8226,20175.0
2023-02-07 12:25:00,44.24,44.24,44.2,44.21,23942.0,41.8132,41.8132,41.7754,41.7848,23942.0
2023-02-07 12:30:00,44.21,44.25,44.21,44.22,18079.0,41.7848,41.8226,41.7848,41.7943,18079.0
2023-02-07 12:35:00,44.23,44.28,44.21,44.26,20539.0,41.8037,41.851,41.7848,41.8321,20539.0
2023-02-07 12:40:00,44.26,44.36,44.24,44.35,42653.0,41.8321,41.9266,41.8132,41.9171,42653.0
2023-02-07 12:45:00,44.34,44.51,44.34,44.5,49767.0,41.9077,42.0684,41.9077,42.0589,49767.0
2023-02-07 12:50:00,44.5,44.61,44.48,44.58,45061.0,42.0589,42.1629,42.04,42.1345,45061.0
2023-02-07 12:55:00,44.57,44.65,44.56,44.59,37757.0,42.1251,42.2007,42.1156,42.144,37757.0
2023-02-07 13:00:00,44.59,44.65,44.59,44.61,32514.0,42.144,42.2007,42.144,42.1629,32514.0
2023-02-07 13:05:00,44.61,44.63,44.56,44.58,19363.0,42.1629,42.1818,42.1156,42.1345,19363.0
2023-02-07 13:10:00,44.59,44.61,44.54,44.55,23601.0,42.144,42.1629,42.0967,42.1062,23601.0
2023-02-07 13:15:00,44.55,44.57,44.44,44.5,33622.0,42.1062,42.1251,42.0022,42.0589,33622.0
2023-02-07 13:20:00,44.5,44.51,44.43,44.44,17710.0,42.0589,42.0684,41.9928,42.0022,17710.0
2023-02-07 13:25:00,44.45,44.45,44.34,44.35,20207.0,42.0117,42.0117,41.9077,41.9171,20207.0
2023-02-07 13:30:00,44.34,44.34,44.17,44.18,34309.0,41.9077,41.9077,41.747,41.7565,34309.0
2023-02-07 13:35:00,44.17,44.27,44.17,44.23,18779.0,41.747,41.8415,41.747,41.8037,18779.0
2023-02-07 13:40:00,44.23,44.28,44.22,44.25,19639.0,41.8037,41.851,41.7943,41.8226,19639.0
2023-02-07 13:45:00,44.23,44.24,44.16,44.19,23566.0,41.8037,41.8132,41.7376,41.7659,23566.0
2023-02-07 13:50:00,44.18,44.23,44.14,44.19,38768.0,41.7565,41.8037,41.7187,41.7659,38768.0
2023-02-07 13:55:00,44.19,44.2,44.16,44.17,15713.0,41.7659,41.7754,41.7376,41.747,15713.0
2023-02-07 14:00:00,44.17,44.23,44.17,44.22,16112.0,41.747,41.8037,41.747,41.7943,16112.0
2023-02-07 14:05:00,44.22,44.35,44.2,44.32,35912.0,41.7943,41.9171,41.7754,41.8888,35912.0
2023-02-07 14:10:00,44.32,44.36,44.27,44.27,26709.0,41.8888,41.9266,41.8415,41.8415,26709.0
2023-02-07 14:15:00,44.28,44.28,44.24,44.27,19971.0,41.851,41.851,41.8132,41.8415,19971.0
2023-02-07 14:20:00,44.26,44.28,44.23,44.26,21191.0,41.8321,41.851,41.8037,41.8321,21191.0
2023-02-07 14:25:00,44.26,44.26,44.22,44.25,16947.0,41.8321,41.8321,41.7943,41.8226,16947.0
2023-02-07 14:30:00,44.25,44.38,44.24,44.37,28963.0,41.8226,41.9455,41.8132,41.9361,28963.0
2023-02-07 14:35:00,44.37,44.37,44.29,44.3,15660.0,41.9361,41.9361,41.8604,41.8699,15660.0
2023-02-07 14:40:00,44.3,44.37,44.28,44.34,17131.0,41.8699,41.9361,41.851,41.9077,17131.0
2023-02-07 14:45:00,44.34,44.36,44.31,44.33,19664.0,41.9077,41.9266,41.8793,41.8982,19664.0
2023-02-07 14:50:00,44.33,44.39,44.33,44.38,18417.0,41.8982,41.955,41.8982,41.9455,18417.0
2023-02-07 14:55:00,44.38,44.43,44.37,44.43,15359.0,41.9455,41.9928,41.9361,41.9928,15359.0
2023-02-07 15:00:00,44.43,44.53,44.42,44.43,24519.0,41.9928,42.0873,41.9833,41.9928,24519.0
2023-02-07 15:05:00,44.42,44.45,44.39,44.41,21801.0,41.9833,42.0117,41.955,41.9739,21801.0
2023-02-07 15:10:00,44.42,44.43,44.39,44.41,9403.0,41.9833,41.9928,41.955,41.9739,9403.0
2023-02-07 15:15:00,44.41,44.47,44.4,44.46,42422.0,41.9739,42.0306,41.9644,42.0211,42422.0
2023-02-07 15:20:00,44.47,44.48,44.45,44.46,11770.0,42.0306,42.04,42.0117,42.0211,11770.0
2023-02-07 15:25:00,44.46,44.49,44.44,44.48,19967.0,42.0211,42.0495,42.0022,42.04,19967.0
2023-02-07 15:30:00,44.48,44.53,44.45,44.51,28727.0,42.04,42.0873,42.0117,42.0684,28727.0
2023-02-07 15:35:00,44.51,44.51,44.45,44.49,33305.0,42.0684,42.0684,42.0117,42.0495,33305.0
2023-02-07 15:40:00,44.49,44.5,44.47,44.49,27405.0,42.0495,42.0589,42.0306,42.0495,27405.0
2023-02-07 15:45:00,44.49,44.57,44.48,44.52,134356.0,42.0495,42.1251,42.04,42.0778,134356.0
2023-02-07 15:50:00,44.51,44.54,44.5,44.54,112857.0,42.0684,42.0967,42.0589,42.0967,112857.0
2023-02-07 15:55:00,44.53,44.53,44.44,44.47,266650.0,42.0873,42.0873,42.0022,42.0306,266650.0
2023-02-08 09:30:00,44.36,44.47,44.32,44.35,45365.0,41.9266,42.0306,41.8888,41.9171,45365.0
2023-02-08 09:35:00,44.35,44.37,44.26,44.27,18920.0,41.9171,41.9361,41.8321,41.8415,18920.0
2023-02-08 09:40:00,44.27,44.34,44.25,44.33,30800.0,41.8415,41.9077,41.8226,41.8982,30800.0
2023-02-08 09:45:00,44.34,44.47,44.32,44.4,33040.0,41.9077,42.0306,41.8888,41.9644,33040.0
2023-02-08 09:50:00,44.45,44.47,44.33,44.33,26415.0,42.0117,42.0306,41.8982,41.8982,26415.0
2023-02-08 09:55:00,44.35,44.4,44.32,44.32,17934.0,41.9171,41.9644,41.8888,41.8888,17934.0
2023-02-08 10:00:00,44.33,44.35,44.27,44.3,20969.0,41.8982,41.9171,41.8415,41.8699,20969.0
2023-02-08 10:05:00,44.29,44.3,44.23,44.26,36289.0,41.8604,41.8699,41.8037,41.8321,36289.0
2023-02-08 10:10:00,44.25,44.29,44.23,44.23,21695.0,41.8226,41.8604,41.8037,41.8037,21695.0
2023-02-08 10:15:00,44.23,44.25,44.2,44.21,19264.0,41.8037,41.8226,41.7754,41.7848,19264.0
2023-02-08 10:20:00,44.21,44.23,44.18,44.22,19360.0,41.7848,41.8037,41.7565,41.7943,19360.0
2023-02-08 10:25:00,44.21,44.25,44.19,44.23,24054.0,41.7848,41.8226,41.7659,41.8037,24054.0
2023-02-08 10:30:00,44.23,44.24,44.21,44.23,13311.0,41.8037,41.8132,41.7848,41.8037,13311.0
2023-02-08 10:35:00,44.22,44.22,44.11,44.2,51286.0,41.7943,41.7943,41.6903,41.7754,51286.0
2023-02-08 10:40:00,44.2,44.22,44.17,44.2,19366.0,41.7754,41.7943,41.747,41.7754,19366.0
2023-02-08 10:45:00,44.2,44.27,44.2,44.24,33407.0,41.7754,41.8415,41.7754,41.8132,33407.0
2023-02-08 10:50:00,44.23,44.24,44.14,44.18,33105.0,41.8037,41.8132,41.7187,41.7565,33105.0
2023-02-08 10:55:00,44.18,44.2,44.15,44.16,24331.0,41.7565,41.7754,41.7281,41.7376,24331.0
2023-02-08 11:00:00,44.16,44.2,44.14,44.15,44716.0,41.7376,41.7754,41.7187,41.7281,44716.0
2023-02-08 11:05:00,44.16,44.23,44.14,44.23,28376.0,41.7376,41.8037,41.7187,41.8037,28376.0
2023-02-08 11:10:00,44.22,44.22,44.16,44.16,23634.0,41.7943,41.7943,41.7376,41.7376,23634.0
2023-02-08 11:15:00,44.16,44.2,44.15,44.19,29900.0,41.7376,41.7754,41.7281,41.7659,29900.0
2023-02-08 11:20:00,44.2,44.2,44.13,44.16,44050.0,41.7754,41.7754,41.7092,41.7376,44050.0
2023-02-08 11:25:00,44.16,44.17,44.08,44.12,133248.0,41.7376,41.747,41.662,41.6998,133248.0
2023-02-08 11:30:00,44.11,44.12,44.07,44.1,44589.0,41.6903,41.6998,41.6525,41.6809,44589.0
2023-02-08 11:35:00,44.11,44.11,44.06,44.06,21121.0,41.6903,41.6903,41.6431,41.6431,21121.0
2023-02-08 11:40:00,44.06,44.07,44.0,44.01,38360.0,41.6431,41.6525,41.5863,41.5958,38360.0
2023-02-08 11:45:00,44.01,44.03,44.0,44.01,23421.0,41.5958,41.6147,41.5863,41.5958,23421.0
2023-02-08 11:50:00,44.01,44.03,44.0,44.02,39088.0,41.5958,41.6147,41.5863,41.6053,39088.0
2023-02-08 11:55:00,44.01,44.09,44.0,44.09,23199.0,41.5958,41.6714,41.5863,41.6714,23199.0
2023-02-08 12:00:00,44.08,44.14,44.06,44.1,23491.0,41.662,41.7187,41.6431,41.6809,23491.0
2023-02-08 12:05:00,44.09,44.1,44.07,44.1,28749.0,41.6714,41.6809,41.6525,41.6809,28749.0
2023-02-08 12:10:00,44.11,44.13,44.06,44.07,15944.0,41.6903,41.7092,41.6431,41.6525,15944.0
2023-02-08 12:15:00,44.06,44.09,44.04,44.07,25058.0,41.6431,41.6714,41.6242,41.6525,25058.0
2023-02-08 12:20:00,44.06,44.13,44.06,44.12,18480.0,41.6431,41.7092,41.6431,41.6998,18480.0
2023-02-08 12:25:00,44.12,44.12,44.1,44.12,18448.0,41.6998,41.6998,41.6809,41.6998,18448.0
2023-02-08 12:30:00,44.12,44.19,44.12,44.15,16204.0,41.6998,41.7659,41.6998,41.7281,16204.0
2023-02-08 12:35:00,44.15,44.23,44.14,44.18,23460.0,41.7281,41.8037,41.7187,41.7565,23460.0
2023-02-08 12:40:00,44.18,44.21,44.17,44.19,12523.0,41.7565,41.7848,41.747,41.7659,12523.0
2023-02-08 12:45:00,44.2,44.24,44.19,44.23,14502.0,41.7754,41.8132,41.7659,41.8037,14502.0
2023-02-08 12:50:00,44.22,44.23,44.2,44.22,16944.0,41.7943,41.8037,41.7754,41.7943,16944.0
2023-02-08 12:55:00,44.22,44.25,44.21,44.25,15878.0,41.7943,41.8226,41.7848,41.8226,15878.0
2023-02-08 13:00:00,44.25,44.29,44.25,44.27,17841.0,41.8226,41.8604,41.8226,41.8415,17841.0
2023-02-08 13:05:00,44.27,44.34,44.25,44.32,32083.0,41.8415,41.9077,41.8226,41.8888,32083.0
2023-02-08 13:10:00,44.32,44.35,44.29,44.3,31253.0,41.8888,41.9171,41.8604,41.8699,31253.0
2023-02-08 13:15:00,44.31,44.34,44.28,44.3,23429.0,41.8793,41.9077,41.851,41.8699,23429.0
2023-02-08 13:20:00,44.3,44.33,44.28,44.32,15934.0,41.8699,41.8982,41.851,41.8888,15934.0
2023-02-08 13:25:00,44.32,44.32,44.28,44.3,27120.0,41.8888,41.8888,41.851,41.8699,27120.0
2023-02-08 13:30:00,44.3,44.3,44.25,44.26,15627.0,41.8699,41.8699,41.8226,41.8321,15627.0
2023-02-08 13:35:00,44.25,44.28,44.22,44.24,33250.0,41.8226,41.851,41.7943,41.8132,33250.0
2023-02-08 13:40:00,44.24,44.32,44.23,44.32,34937.0,41.8132,41.8888,41.8037,41.8888,34937.0
2023-02-08 13:45:00,44.31,44.4,44.31,44.38,46831.0,41.8793,41.9644,41.8793,41.9455,46831.0
2023-02-08 13:50:00,44.37,44.45,44.36,44.41,41176.0,41.9361,42.0117,41.9266,41.9739,41176.0
2023-02-08 13:55:00,44.41,44.43,44.35,44.36,40808.0,41.9739,41.9928,41.9171,41.9266,40808.0
2023-02-08 14:00:00,44.37,44.43,44.34,44.43,44066.0,41.9361,41.9928,41.9077,41.9928,44066.0
2023-02-08 14:05:00,44.43,44.44,44.37,44.41,27136.0,41.9928,42.0022,41.9361,41.9739,27136.0
2023-02-08 14:10:00,44.41,44.49,44.4,44.49,80148.0,41.9739,42.0495,41.9644,42.0495,80148.0
2023-02-08 14:15:00,44.48,44.56,44.48,44.55,37295.0,42.04,42.1156,42.04,42.1062,37295.0
2023-02-08 14:20:00,44.55,44.55,44.49,44.52,30594.0,42.1062,42.1062,42.0495,42.0778,30594.0
2023-02-08 14:25:00,44.52,44.56,44.5,44.51,29433.0,42.0778,42.1156,42.0589,42.0684,29433.0
2023-02-08 14:30:00,44.5,44.51,44.46,44.5,32171.0,42.0589,42.0684,42.0211,42.0589,32171.0
2023-02-08 14:35:00,44.5,44.5,44.43,44.43,19412.0,42.0589,42.0589,41.9928,41.9928,19412.0
2023-02-08 14:40:00,44.44,44.46,44.34,44.36,21693.0,42.0022,42.0211,41.9077,41.9266,21693.0
2023-02-08 14:45:00,44.36,44.38,44.34,44.34,20657.0,41.9266,41.9455,41.9077,41.9077,20657.0
2023-02-08 14:50:00,44.34,44.35,44.3,44.3,19496.0,41.9077,41.9171,41.8699,41.8699,19496.0
2023-02-08 14:55:00,44.3,44.36,44.28,44.34,23534.0,41.8699,41.9266,41.851,41.9077,23534.0
2023-02-08 15:00:00,44.34,44.35,44.28,44.29,22631.0,41.9077,41.9171,41.851,41.8604,22631.0
2023-02-08 15:05:00,44.29,44.36,44.28,44.35,26835.0,41.8604,41.9266,41.851,41.9171,26835.0
2023-02-08 15:10:00,44.35,44.35,44.28,44.3,22634.0,41.9171,41.9171,41.851,41.8699,22634.0
2023-02-08 15:15:00,44.3,44.32,44.25,44.25,17359.0,41.8699,41.8888,41.8226,41.8226,17359.0
2023-02-08 15:20:00,44.25,44.31,44.24,44.3,31732.0,41.8226,41.8793,41.8132,41.8699,31732.0
2023-02-08 15:25:00,44.3,44.32,44.25,44.27,16337.0,41.8699,41.8888,41.8226,41.8415,16337.0
2023-02-08 15:30:00,44.27,44.31,44.26,44.3,33159.0,41.8415,41.8793,41.8321,41.8699,33159.0
2023-02-08 15:35:00,44.3,44.38,44.29,44.37,25489.0,41.8699,41.9455,41.8604,41.9361,25489.0
2023-02-08 15:40:00,44.36,44.36,44.32,44.34,35702.0,41.9266,41.9266,41.8888,41.9077,35702.0
2023-02-08 15:45:00,44.34,44.34,44.26,44.27,42430.0,41.9077,41.9077,41.8321,41.8415,42430.0
2023-02-08 15:50:00,44.27,44.33,44.26,44.27,105056.0,41.8415,41.8982,41.8321,41.8415,105056.0
2023-02-08 15:55:00,44.27,44.29,44.24,44.28,194099.0,41.8415,41.8604,41.8132,41.851,194099.0
2023-02-09 09:30:00,44.35,44.48,44.35,44.47,58820.0,41.9171,42.04,41.9171,42.0306,58820.0
2023-02-09 09:35:00,44.47,44.47,44.38,44.43,22369.0,42.0306,42.0306,41.9455,41.9928,22369.0
2023-02-09 09:40:00,44.42,44.42,44.3,44.36,32574.0,41.9833,41.9833,41.8699,41.9266,32574.0
2023-02-09 09:45:00,44.36,44.37,44.27,44.29,22111.0,41.9266,41.9361,41.8415,41.8604,22111.0
2023-02-09 09:50:00,44.3,44.42,44.3,44.36,28956.0,41.8699,41.9833,41.8699,41.9266,28956.0
2023-02-09 09:55:00,44.36,44.39,44.3,44.38,22324.0,41.9266,41.955,41.8699,41.9455,22324.0
2023-02-09 10:00:00,44.38,44.39,44.29,44.31,44028.0,41.9455,41.955,41.8604,41.8793,44028.0
2023-02-09 10:05:00,44.32,44.33,44.23,44.24,30099.0,41.8888,41.8982,41.8037,41.8132,30099.0
2023-02-09 10:10:00,44.23,44.24,44.07,44.12,37087.0,41.8037,41.8132,41.6525,41.6998,37087.0
2023-02-09 10:15:00,44.12,44.14,44.09,44.13,30120.0,41.6998,41.7187,41.6714,41.7092,30120.0
2023-02-09 10:20:00,44.12,44.19,44.12,44.16,18450.0,41.6998,41.7659,41.6998,41.7376,18450.0
2023-02-09 10:25:00,44.16,44.17,44.12,44.16,25859.0,41.7376,41.747,41.6998,41.7376,25859.0
2023-02-09 10:30:00,44.15,44.2,44.13,44.16,28704.0,41.7281,41.7754,41.7092,41.7376,28704.0
2023-02-09 10:35:00,44.16,44.17,44.09,44.09,30887.0,41.7376,41.747,41.6714,41.6714,30887.0
2023-02-09 10:40:00,44.09,44.15,44.09,44.13,25248.0,41.6714,41.7281,41.6714,41.7092,25248.0
2023-02-09 10:45:00,44.12,44.14,44.09,44.11,40086.0,41.6998,41.7187,41.6714,41.6903,40086.0
2023-02-09 10:50:00,44.12,44.14,44.07,44.13,21518.0,41.6998,41.7187,41.6525,41.7092,21518.0
2023-02-09 10:55:00,44.14,44.21,44.13,44.2,27781.0,41.7187,41.7848,41.7092,41.7754,27781.0
2023-02-09 11:00:00,44.2,44.25,44.14,44.21,36679.0,41.7754,41.8226,41.7187,41.7848,36679.0
2023-02-09 11:05:00,44.22,44.22,44.16,44.21,12554.0,41.7943,41.7943,41.7376,41.7848,12554.0
2023-02-09 11:10:00,44.21,44.25,44.19,44.25,41254.0,41.7848,41.8226,41.7659,41.8226,41254.0
2023-02-09 11:15:00,44.26,44.28,44.21,44.25,17390.0,41.8321,41.851,41.7848,41.8226,17390.0
2023-02-09 11:20:00,44.25,44.25,44.21,44.23,10551.0,41.8226,41.8226,41.7848,41.8037,10551.0
2023-02-09 11:25:00,44.23,44.29,44.23,44.28,14748.0,41.8037,41.8604,41.8037,41.851,14748.0
2023-02-09 11:30:00,44.28,44.28,44.19,44.21,13470.0,41.851,41.851,41.7659,41.7848,13470.0
2023-02-09 11:35:00,44.21,44.21,44.16,44.18,16452.0,41.7848,41.7848,41.7376,41.7565,16452.0
2023-02-09 11:40:00,44.19,44.19,44.14,44.19,12896.0,41.7659,41.7659,41.7187,41.7659,12896.0
2023-02-09 11:45:00,44.19,44.21,44.16,44.17,11443.0,41.7659,41.7848,41.7376,41.747,11443.0
2023-02-09 11:50:00,44.16,44.18,44.14,44.17,11971.0,41.7376,41.7565,41.7187,41.747,11971.0
2023-02-09 11:55:00,44.18,44.21,44.14,44.19,18462.0,41.7565,41.7848,41.7187,41.7659,18462.0
2023-02-09 12:00:00,44.19,44.24,44.18,44.21,19235.0,41.7659,41.8132,41.7565,41.7848,19235.0
2023-02-09 12:05:00,44.21,44.23,44.18,44.22,11490.0,41.7848,41.8037,41.7565,41.7943,11490.0
2023-02-09 12:10:00,44.22,44.24,44.18,44.22,13542.0,41.7943,41.8132,41.7565,41.7943,13542.0
2023-02-09 12:15:00,44.22,44.28,44.19,44.27,17574.0,41.7943,41.851,41.7659,41.8415,17574.0
2023-02-09 12:20:00,44.26,44.31,44.26,44.31,22472.0,41.8321,41.8793,41.8321,41.8793,22472.0
2023-02-09 12:25:00,44.32,44.37,44.31,44.33,32383.0,41.8888,41.9361,41.8793,41.8982,32383.0
2023-02-09 12:30:00,44.34,44.34,44.24,44.25,21356.0,41.9077,41.9077,41.8132,41.8226,21356.0
2023-02-09 12:35:00,44.24,44.31,44.11,44.12,61241.0,41.8132,41.8793,41.6903,41.6998,61241.0
2023-02-09 12:40:00,44.11,44.19,44.1,44.13,13069.0,41.6903,41.7659,41.6809,41.7092,13069.0
2023-02-09 12:45:00,44.13,44.15,44.11,44.12,11097.0,41.7092,41.7281,41.6903,41.6998,11097.0
2023-02-09 12:50:00,44.12,44.12,44.07,44.08,24724.0,41.6998,41.6998,41.6525,41.662,24724.0
2023-02-09 12:55:00,44.08,44.09,44.04,44.05,32489.0,41.662,41.6714,41.6242,41.6336,32489.0
2023-02-09 13:00:00,44.05,44.09,44.01,44.07,38456.0,41.6336,41.6714,41.5958,41.6525,38456.0
2023-02-09 13:05:00,44.07,44.11,44.05,44.05,38072.0,41.6525,41.6903,41.6336,41.6336,38072.0
2023-02-09 13:10:00,44.05,44.07,44.02,44.05,10779.0,41.6336,41.6525,41.6053,41.6336,10779.0
2023-02-09 13:15:00,44.05,44.08,44.03,44.07,14502.0,41.6336,41.662,41.6147,41.6525,14502.0
2023-02-09 13:20:00,44.07,44.07,44.01,44.02,19456.0,41.6525,41.6525,41.5958,41.6053,19456.0
2023-02-09 13:25:00,44.02,44.06,43.94,43.94,78248.0,41.6053,41.6431,41.5296,41.5296,78248.0
2023-02-09 13:30:00,43.94,44.03,43.93,44.0,32092.0,41.5296,41.6147,41.5202,41.5863,32092.0
2023-02-09 13:35:00,44.01,44.03,43.98,44.01,25308.0,41.5958,41.6147,41.5674,41.5958,25308.0
2023-02-09 13:40:00,44.02,44.03,43.99,44.02,20021.0,41.6053,41.6147,41.5769,41.6053,20021.0
2023-02-09 13:45:00,44.01,44.04,43.99,44.04,20077.0,41.5958,41.6242,41.5769,41.6242,20077.0
2023-02-09 13:50:00,44.03,44.04,44.01,44.02,7758.0,41.6147,41.6242,41.5958,41.6053,7758.0
2023-02-09 13:55:00,44.02,44.02,43.99,44.01,19478.0,41.6053,41.6053,41.5769,41.5958,19478.0
2023-02-09 14:00:00,44.02,44.05,43.97,43.98,18155.0,41.6053,41.6336,41.558,41.5674,18155.0
2023-02-09 14:05:00,43.97,44.03,43.96,44.03,20525.0,41.558,41.6147,41.5485,41.6147,20525.0
2023-02-09 14:10:00,44.02,44.06,44.01,44.05,21914.0,41.6053,41.6431,41.5958,41.6336,21914.0
2023-02-09 14:15:00,44.04,44.05,43.96,43.96,24432.0,41.6242,41.6336,41.5485,41.5485,24432.0
2023-02-09 14:20:00,43.97,44.0,43.96,43.98,11028.0,41.558,41.5863,41.5485,41.5674,11028.0
2023-02-09 14:25:00,43.98,44.03,43.96,44.01,17776.0,41.5674,41.6147,41.5485,41.5958,17776.0
2023-02-09 14:30:00,44.01,44.04,44.0,44.03,12476.0,41.5958,41.6242,41.5863,41.6147,12476.0
2023-02-09 14:35:00,44.04,44.07,44.0,44.06,13605.0,41.6242,41.6525,41.5863,41.6431,13605.0
2023-02-09 14:40:00,44.06,44.07,44.04,44.05,15490.0,41.6431,41.6525,41.6242,41.6336,15490.0
2023-02-09 14:45:00,44.05,44.06,44.02,44.05,9296.0,41.6336,41.6431,41.6053,41.6336,9296.0
2023-02-09 14:50:00,44.05,44.06,43.95,43.97,10763.0,41.6336,41.6431,41.5391,41.558,10763.0
2023-02-09 14:55:00,43.97,44.01,43.96,43.99,12050.0,41.558,41.5958,41.5485,41.5769,12050.0
2023-02-09 15:00:00,44.0,44.01,43.96,43.98,18174.0,41.5863,41.5958,41.5485,41.5674,18174.0
2023-02-09 15:05:00,43.98,43.98,43.94,43.96,27379.0,41.5674,41.5674,41.5296,41.5485,27379.0
2023-02-09 15:10:00,43.97,44.01,43.94,44.01,27037.0,41.558,41.5958,41.5296,41.5958,27037.0
2023-02-09 15:15:00,44.0,44.04,43.99,44.02,22447.0,41.5863,41.6242,41.5769,41.6053,22447.0
2023-02-09 15:20:00,44.02,44.06,44.02,44.02,27088.0,41.6053,41.6431,41.6053,41.6053,27088.0
2023-02-09 15:25:00,44.02,44.03,44.0,44.02,14036.0,41.6053,41.6147,41.5863,41.6053,14036.0
2023-02-09 15:30:00,44.02,44.02,43.98,44.01,34592.0,41.6053,41.6053,41.5674,41.5958,34592.0
2023-02-09 15:35:00,44.01,44.11,44.01,44.09,150328.0,41.5958,41.6903,41.5958,41.6714,150328.0
2023-02-09 15:40:00,44.09,44.1,44.05,44.09,44889.0,41.6714,41.6809,41.6336,41.6714,44889.0
2023-02-09 15:45:00,44.1,44.12,44.05,44.07,64098.0,41.6809,41.6998,41.6336,41.6525,64098.0
2023-02-09 15:50:00,44.05,44.1,44.05,44.05,146976.0,41.6336,41.6809,41.6336,41.6336,146976.0
2023-02-09 15:55:00,44.05,44.09,44.02,44.09,247593.0,41.6336,41.6714,41.6053,41.6714,247593.0
2023-02-10 09:30:00,44.23,44.35,44.18,44.29,76951.0,41.8037,41.9171,41.7565,41.8604,76951.0
2023-02-10 09:35:00,44.29,44.31,44.24,44.31,29279.0,41.8604,41.8793,41.8132,41.8793,29279.0
2023-02-10 09:40:00,44.31,44.33,44.25,44.26,19341.0,41.8793,41.8982,41.8226,41.8321,19341.0
2023-02-10 09:45:00,44.27,44.4,44.26,44.4,22808.0,41.8415,41.9644,41.8321,41.9644,22808.0
2023-02-10 09:50:00,44.39,44.45,44.38,44.44,26905.0,41.955,42.0117,41.9455,42.0022,26905.0
2023-02-10 09:55:00,44.45,44.45,44.39,44.43,38130.0,42.0117,42.0117,41.955,41.9928,38130.0
2023-02-10 10:00:00,44.43,44.48,44.39,44.48,21219.0,41.9928,42.04,41.955,42.04,21219.0
2023-02-10 10:05:00,44.49,44.59,44.49,44.57,60484.0,42.0495,42.144,42.0495,42.1251,60484.0
2023-02-10 10:10:00,44.57,44.65,44.57,44.61,31340.0,42.1251,42.2007,42.1251,42.1629,31340.0
2023-02-10 10:15:00,44.61,44.69,44.59,44.65,83086.0,42.1629,42.2385,42.144,42.2007,83086.0
2023-02-10 10:20:00,44.66,44.75,44.66,44.73,52992.0,42.2101,42.2952,42.2101,42.2763,52992.0
2023-02-10 10:25:00,44.75,44.78,44.68,44.7,22477.0,42.2952,42.3236,42.229,42.2479,22477.0
2023-02-10 10:30:00,44.71,44.74,44.7,44.7,25319.0,42.2574,42.2858,42.2479,42.2479,25319.0
2023-02-10 10:35:00,44.7,44.72,44.64,44.66,50058.0,42.2479,42.2669,42.1912,42.2101,50058.0
2023-02-10 10:40:00,44.66,44.66,44.5,44.55,24403.0,42.2101,42.2101,42.0589,42.1062,24403.0
2023-02-10 10:45:00,44.55,44.63,44.55,44.63,19130.0,42.1062,42.1818,42.1062,42.1818,19130.0
2023-02-10 10:50:00,44.63,44.65,44.57,44.6,11096.0,42.1818,42.2007,42.1251,42.1534,11096.0
2023-02-10 10:55:00,44.59,44.66,44.59,44.64,44572.0,42.144,42.2101,42.144,42.1912,44572.0
2023-02-10 11:00:00,44.65,44.68,44.63,44.67,9541.0,42.2007,42.229,42.1818,42.2196,9541.0
2023-02-10 11:05:00,44.67,44.74,44.67,44.73,34363.0,42.2196,42.2858,42.2196,42.2763,34363.0
2023-02-10 11:10:00,44.72,44.74,44.66,44.67,17688.0,42.2669,42.2858,42.2101,42.2196,17688.0
2023-02-10 11:15:00,44.68,44.73,44.62,44.72,20575.0,42.229,42.2763,42.1723,42.2669,20575.0
2023-02-10 11:20:00,44.73,44.76,44.72,44.74,55041.0,42.2763,42.3047,42.2669,42.2858,55041.0
2023-02-10 11:25:00,44.73,44.79,44.7,44.78,34120.0,42.2763,42.333,42.2479,42.3236,34120.0
2023-02-10 11:30:00,44.78,44.86,44.75,44.83,35736.0,42.3236,42.3992,42.2952,42.3708,35736.0
2023-02-10 11:35:00,44.83,44.86,44.8,44.82,18756.0,42.3708,42.3992,42.3425,42.3614,18756.0
2023-02-10 11:40:00,44.82,44.85,44.8,44.85,17510.0,42.3614,42.3897,42.3425,42.3897,17510.0
2023-02-10 11:45:00,44.84,44.89,44.83,44.88,18978.0,42.3803,42.4275,42.3708,42.4181,18978.0
2023-02-10 11:50:00,44.88,44.9,44.83,44.85,18485.0,42.4181,42.437,42.3708,42.3897,18485.0
2023-02-10 11:55:00,44.86,44.86,44.8,44.85,11118.0,42.3992,42.3992,42.3425,42.3897,11118.0
2023-02-10 12:00:00,44.85,44.87,44.82,44.83,12992.0,42.3897,42.4086,42.3614,42.3708,12992.0
2023-02-10 12:05:00,44.83,44.87,44.82,44.86,25350.0,42.3708,42.4086,42.3614,42.3992,25350.0
2023-02-10 12:10:00,44.86,44.87,44.8,44.82,57679.0,42.3992,42.4086,42.3425,42.3614,57679.0
2023-02-10 12:15:00,44.82,44.88,44.81,44.88,19699.0,42.3614,42.4181,42.3519,42.4181,19699.0
2023-02-10 12:20:00,44.87,44.88,44.82,44.85,35562.0,42.4086,42.4181,42.3614,42.3897,35562.0
2023-02-10 12:25:00,44.84,44.93,44.84,44.93,26476.0,42.3803,42.4653,42.3803,42.4653,26476.0
2023-02-10 12:30:00,44.93,45.01,44.92,45.01,29843.0,42.4653,42.5409,42.4559,42.5409,29843.0
2023-02-10 12:35:00,45.01,45.06,45.0,45.05,20150.0,42.5409,42.5882,42.5315,42.5787,20150.0
2023-02-10 12:40:00,45.05,45.06,44.98,44.98,22653.0,42.5787,42.5882,42.5126,42.5126,22653.0
2023-02-10 12:45:00,44.99,45.03,44.98,45.01,14722.0,42.522,42.5598,42.5126,42.5409,14722.0
2023-02-10 12:50:00,45.01,45.02,44.98,45.02,35525.0,42.5409,42.5504,42.5126,42.5504,35525.0
2023-02-10 12:55:00,45.02,45.07,45.01,45.07,14145.0,42.5504,42.5977,42.5409,42.5977,14145.0
2023-02-10 13:00:00,45.07,45.13,45.05,45.11,31519.0,42.5977,42.6544,42.5787,42.6355,31519.0
2023-02-10 13:05:00,45.11,45.13,45.08,45.09,26906.0,42.6355,42.6544,42.6071,42.6166,26906.0
2023-02-10 13:10:00,45.09,45.1,45.06,45.07,18510.0,42.6166,42.626,42.5882,42.5977,18510.0
2023-02-10 13:15:00,45.08,45.09,45.03,45.06,22773.0,42.6071,42.6166,42.5598,42.5882,22773.0
2023-02-10 13:20:00,45.05,45.14,45.03,45.13,47969.0,42.5787,42.6638,42.5598,42.6544,47969.0
2023-02-10 13:25:00,45.13,45.14,45.04,45.08,17432.0,42.6544,42.6638,42.5693,42.6071,17432.0
2023-02-10 13:30:00,45.07,45.12,45.06,45.11,22138.0,42.5977,42.6449,42.5882,42.6355,22138.0
2023-02-10 13:35:00,45.11,45.15,45.08,45.15,27987.0,42.6355,42.6733,42.6071,42.6733,27987.0
2023-02-10 13:40:00,45.15,45.19,45.14,45.16,32903.0,42.6733,42.7111,42.6638,42.6827,32903.0
2023-02-10 13:45:00,45.15,45.17,45.13,45.15,17080.0,42.6733,42.6922,42.6544,42.6733,17080.0
2023-02-10 13:50:00,45.15,45.15,45.08,45.09,25450.0,42.6733,42.6733,42.6071,42.6166,25450.0
2023-02-10 13:55:00,45.09,45.1,45.01,45.02,22644.0,42.6166,42.626,42.5409,42.5504,22644.0
2023-02-10 14:00:00,45.02,45.03,44.92,44.95,26919.0,42.5504,42.5598,42.4559,42.4842,26919.0
2023-02-10 14:05:00,44.96,44.97,44.92,44.92,22303.0,42.4937,42.5031,42.4559,42.4559,22303.0
2023-02-10 14:10:00,44.92,44.96,44.91,44.93,21256.0,42.4559,42.4937,42.4464,42.4653,21256.0
2023-02-10 14:15:00,44.93,44.95,44.89,44.93,29788.0,42.4653,42.4842,42.4275,42.4653,29788.0
2023-02-10 14:20:00,44.93,44.94,44.88,44.89,19075.0,42.4653,42.4748,42.4181,42.4275,19075.0
2023-02-10 14:25:00,44.88,44.91,44.83,44.84,28271.0,42.4181,42.4464,42.3708,42.3803,28271.0
2023-02-10 14:30:00,44.84,44.89,44.83,44.88,22989.0,42.3803,42.4275,42.3708,42.4181,22989.0
2023-02-10 14:35:00,44.89,44.89,44.84,44.87,21496.0,42.4275,42.4275,42.3803,42.4086,21496.0
2023-02-10 14:40:00,44.87,44.88,44.84,44.88,39324.0,42.4086,42.4181,42.3803,42.4181,39324.0
2023-02-10 14:45:00,44.89,44.93,44.89,44.93,18328.0,42.4275,42.4653,42.4275,42.4653,18328.0
2023-02-10 14:50:00,44.93,44.97,44.9,44.97,20997.0,42.4653,42.5031,42.437,42.5031,20997.0
2023-02-10 14:55:00,44.96,45.02,44.92,44.92,36564.0,42.4937,42.5504,42.4559,42.4559,36564.0
2023-02-10 15:00:00,44.93,44.97,44.91,44.91,21790.0,42.4653,42.5031,42.4464,42.4464,21790.0
2023-02-10 15:05:00,44.91,44.93,44.89,44.91,26609.0,42.4464,42.4653,42.4275,42.4464,26609.0
2023-02-10 15:10:00,44.9,44.92,44.86,44.87,33812.0,42.437,42.4559,42.3992,42.4086,33812.0
2023-02-10 15:15:00,44.87,44.88,44.83,44.87,32009.0,42.4086,42.4181,42.3708,42.4086,32009.0
2023-02-10 15:20:00,44.87,44.88,44.78,44.78,19769.0,42.4086,42.4181,42.3236,42.3236,19769.0
2023-02-10 15:25:00,44.79,44.84,44.78,44.84,34664.0,42.333,42.3803,42.3236,42.3803,34664.0
2023-02-10 15:30:00,44.83,44.86,44.82,44.86,49115.0,42.3708,42.3992,42.3614,42.3992,49115.0
2023-02-10 15:35:00,44.85,44.86,44.82,44.85,40841.0,42.3897,42.3992,42.3614,42.3897,40841.0
2023-02-10 15:40:00,44.85,44.85,44.79,44.79,64468.0,42.3897,42.3897,42.333,42.333,64468.0
2023-02-10 15:45:00,44.79,44.98,44.78,44.83,190159.0,42.333,42.5126,42.3236,42.3708,190159.0
2023-02-10 15:50:00,44.83,44.84,44.8,44.8,145247.0,42.3708,42.3803,42.3425,42.3425,145247.0
2023-02-10 15:55:00,44.8,44.84,44.77,44.79,215210.0,42.3425,42.3803,42.3141,42.333,215210.0
2023-02-13 09:30:00,44.84,44.95,44.84,44.84,51196.0,42.3803,42.4842,42.3803,42.3803,51196.0
2023-02-13 09:35:00,44.85,44.88,44.76,44.77,13719.0,42.3897,42.4181,42.3047,42.3141,13719.0
2023-02-13 09:40:00,44.77,44.81,44.72,44.73,21305.0,42.3141,42.3519,42.2669,42.2763,21305.0
2023-02-13 09:45:00,44.72,44.72,44.59,44.67,15324.0,42.2669,42.2669,42.144,42.2196,15324.0
2023-02-13 09:50:00,44.68,44.69,44.59,44.62,16633.0,42.229,42.2385,42.144,42.1723,16633.0
2023-02-13 09:55:00,44.62,44.64,44.57,44.63,15999.0,42.1723,42.1912,42.1251,42.1818,15999.0
2023-02-13 10:00:00,44.65,44.68,44.6,44.67,30034.0,42.2007,42.229,42.1534,42.2196,30034.0
2023-02-13 10:05:00,44.68,44.71,44.66,44.68,31486.0,42.229,42.2574,42.2101,42.229,31486.0
2023-02-13 10:10:00,44.68,44.68,44.61,44.62,40539.0,42.229,42.229,42.1629,42.1723,40539.0
2023-02-13 10:15:00,44.64,44.68,44.58,44.62,40911.0,42.1912,42.229,42.1345,42.1723,40911.0
2023-02-13 10:20:00,44.62,44.63,44.58,44.59,29539.0,42.1723,42.1818,42.1345,42.144,29539.0
2023-02-13 10:25:00,44.59,44.69,44.57,44.69,51694.0,42.144,42.2385,42.1251,42.2385,51694.0
2023-02-13 10:30:00,44.69,44.74,44.66,44.73,32139.0,42.2385,42.2858,42.2101,42.2763,32139.0
2023-02-13 10:35:00,44.72,44.76,44.7,44.73,8651.0,42.2669,42.3047,42.2479,42.2763,8651.0
2023-02-13 10:40:00,44.73,44.74,44.68,44.69,11928.0,42.2763,42.2858,42.229,42.2385,11928.0
2023-02-13 10:45:00,44.69,44.69,44.62,44.65,22544.0,42.2385,42.2385,42.1723,42.2007,22544.0
2023-02-13 10:50:00,44.66,44.68,44.61,44.62,15789.0,42.2101,42.229,42.1629,42.1723,15789.0
2023-02-13 10:55:00,44.63,44.68,44.63,44.66,24549.0,42.1818,42.229,42.1818,42.2101,24549.0
2023-02-13 11:00:00,44.66,44.69,44.65,44.68,10957.0,42.2101,42.2385,42.2007,42.229,10957.0
2023-02-13 11:05:00,44.67,44.68,44.58,44.58,38225.0,42.2196,42.229,42.1345,42.1345,38225.0
2023-02-13 11:10:00,44.58,44.62,44.57,44.62,19883.0,42.1345,42.1723,42.1251,42.1723,19883.0
2023-02-13 11:15:00,44.62,44.63,44.54,44.58,28776.0,42.1723,42.1818,42.0967,42.1345,28776.0
2023-02-13 11:20:00,44.58,44.61,44.57,44.6,18334.0,42.1345,42.1629,42.1251,42.1534,18334.0
2023-02-13 11:25:00,44.61,44.61,44.54,44.57,28013.0,42.1629,42.1629,42.0967,42.1251,28013.0
2023-02-13 11:30:00,44.57,44.62,44.56,44.58,26365.0,42.1251,42.1723,42.1156,42.1345,26365.0
2023-02-13 11:35:00,44.58,44.62,44.58,44.59,15027.0,42.1345,42.1723,42.1345,42.144,15027.0
2023-02-13 11:40:00,44.59,44.65,44.59,44.62,25062.0,42.144,42.2007,42.144,42.1723,25062.0
2023-02-13 11:45:00,44.63,44.71,44.62,44.69,38451.0,42.1818,42.2574,42.1723,42.2385,38451.0
2023-02-13 11:50:00,44.69,44.7,44.63,44.66,14507.0,42.2385,42.2479,42.1818,42.2101,14507.0
2023-02-13 11:55:00,44.65,44.69,44.64,44.68,8407.0,42.2007,42.2385,42.1912,42.229,8407.0
2023-02-13 12:00:00,44.67,44.67,44.65,44.66,9451.0,42.2196,42.2196,42.2007,42.2101,9451.0
2023-02-13 12:05:00,44.66,44.68,44.62,44.63,19526.0,42.2101,42.229,42.1723,42.1818,19526.0
2023-02-13 12:10:00,44.63,44.64,44.61,44.63,17356.0,42.1818,42.1912,42.1629,42.1818,17356.0
2023-02-13 12:15:00,44.63,44.68,44.61,44.66,27749.0,42.1818,42.229,42.1629,42.2101,27749.0
2023-02-13 12:20:00,44.67,44.73,44.64,44.72,26292.0,42.2196,42.2763,42.1912,42.2669,26292.0
2023-02-13 12:25:00,44.72,44.73,44.65,44.66,21001.0,42.2669,42.2763,42.2007,42.2101,21001.0
2023-02-13 12:30:00,44.65,44.65,44.6,44.62,20520.0,42.2007,42.2007,42.1534,42.1723,20520.0
2023-02-13 12:35:00,44.63,44.63,44.52,44.53,34000.0,42.1818,42.1818,42.0778,42.0873,34000.0
2023-02-13 12:40:00,44.53,44.55,44.52,44.54,23911.0,42.0873,42.1062,42.0778,42.0967,23911.0
2023-02-13 12:45:00,44.55,44.58,44.54,44.57,27098.0,42.1062,42.1345,42.0967,42.1251,27098.0
2023-02-13 12:50:00,44.58,44.59,44.55,44.58,11679.0,42.1345,42.144,42.1062,42.1345,11679.0
2023-02-13 12:55:00,44.58,44.64,44.58,44.61,15128.0,42.1345,42.1912,42.1345,42.1629,15128.0
2023-02-13 13:00:00,44.61,44.63,44.59,44.6,13832.0,42.1629,42.1818,42.144,42.1534,13832.0
2023-02-13 13:05:00,44.6,44.6,44.55,44.59,15937.0,42.1534,42.1534,42.1062,42.144,15937.0
2023-02-13 13:10:00,44.59,44.6,44.55,44.58,11087.0,42.144,42.1534,42.1062,42.1345,11087.0
2023-02-13 13:15:00,44.58,44.58,44.54,44.56,11883.0,42.1345,42.1345,42.0967,42.1156,11883.0
2023-02-13 13:20:00,44.57,44.57,44.54,44.55,19552.0,42.1251,42.1251,42.0967,42.1062,19552.0
2023-02-13 13:25:00,44.55,44.56,44.52,44.53,15373.0,42.1062,42.1156,42.0778,42.0873,15373.0
2023-02-13 13:30:00,44.53,44.55,44.51,44.53,20481.0,42.0873,42.1062,42.0684,42.0873,20481.0
2023-02-13 13:35:00,44.53,44.61,44.52,44.58,33179.0,42.0873,42.1629,42.0778,42.1345,33179.0
2023-02-13 13:40:00,44.58,44.63,44.58,44.62,23288.0,42.1345,42.1818,42.1345,42.1723,23288.0
2023-02-13 13:45:00,44.61,44.62,44.58,44.59,15694.0,42.1629,42.1723,42.1345,42.144,15694.0
2023-02-13 13:50:00,44.58,44.58,44.5,44.52,86811.0,42.1345,42.1345,42.0589,42.0778,86811.0
2023-02-13 13:55:00,44.51,44.67,44.5,44.66,54472.0,42.0684,42.2196,42.0589,42.2101,54472.0
2023-02-13 14:00:00,44.66,44.71,44.59,44.59,90184.0,42.2101,42.2574,42.144,42.144,90184.0
2023-02-13 14:05:00,44.59,44.64,44.58,44.64,37567.0,42.144,42.1912,42.1345,42.1912,37567.0
2023-02-13 14:10:00,44.64,44.69,44.61,44.69,21540.0,42.1912,42.2385,42.1629,42.2385,21540.0
2023-02-13 14:15:00,44.7,44.75,44.69,44.72,25366.0,42.2479,42.2952,42.2385,42.2669,25366.0
2023-02-13 14:20:00,44.73,44.77,44.72,44.77,24303.0,42.2763,42.3141,42.2669,42.3141,24303.0
2023-02-13 14:25:00,44.77,44.77,44.71,44.73,19004.0,42.3141,42.3141,42.2574,42.2763,19004.0
2023-02-13 14:30:00,44.73,44.76,44.72,44.72,25113.0,42.2763,42.3047,42.2669,42.2669,25113.0
2023-02-13 14:35:00,44.72,44.78,44.72,44.75,13275.0,42.2669,42.3236,42.2669,42.2952,13275.0
2023-02-13 14:40:00,44.75,44.76,44.73,44.76,18492.0,42.2952,42.3047,42.2763,42.3047,18492.0
2023-02-13 14:45:00,44.76,44.77,44.7,44.74,19120.0,42.3047,42.3141,42.2479,42.2858,19120.0
2023-02-13 14:50:00,44.74,44.75,44.7,44.72,12823.0,42.2858,42.2952,42.2479,42.2669,12823.0
2023-02-13 14:55:00,44.73,44.74,44.68,44.71,21246.0,42.2763,42.2858,42.229,42.2574,21246.0
2023-02-13 15:00:00,44.71,44.72,44.66,44.66,21671.0,42.2574,42.2669,42.2101,42.2101,21671.0
2023-02-13 15:05:00,44.66,44.67,44.64,44.65,23011.0,42.2101,42.2196,42.1912,42.2007,23011.0
2023-02-13 15:10:00,44.65,44.67,44.63,44.65,16586.0,42.2007,42.2196,42.1818,42.2007,16586.0
2023-02-13 15:15:00,44.65,44.66,44.63,44.65,16978.0,42.2007,42.2101,42.1818,42.2007,16978.0
2023-02-13 15:20:00,44.65,44.69,44.65,44.69,24145.0,42.2007,42.2385,42.2007,42.2385,24145.0
2023-02-13 15:25:00,44.7,44.7,44.66,44.66,22278.0,42.2479,42.2479,42.2101,42.2101,22278.0
2023-02-13 15:30:00,44.66,44.71,44.66,44.69,34680.0,42.2101,42.2574,42.2101,42.2385,34680.0
2023-02-13 15:35:00,44.68,44.74,44.68,44.73,33510.0,42.229,42.2858,42.229,42.2763,33510.0
2023-02-13 15:40:00,44.73,44.76,44.71,44.71,37030.0,42.2763,42.3047,42.2574,42.2574,37030.0
2023-02-13 15:45:00,44.72,44.73,44.69,44.7,46785.0,42.2669,42.2763,42.2385,42.2479,46785.0
2023-02-13 15:50:00,44.68,44.7,44.65,44.66,99451.0,42.229,42.2479,42.2007,42.2101,99451.0
2023-02-13 15:55:00,44.67,44.89,44.66,44.89,484299.0,42.2196,42.4275,42.2101,42.4275,484299.0
2023-02-14 09:30:00,44.77,44.77,44.46,44.52,176474.0,42.5663,42.5663,42.2715,42.3286,176474.0
2023-02-14 09:35:00,44.52,44.55,44.33,44.33,60622.0,42.3286,42.3571,42.1479,42.1479,60622.0
2023-02-14 09:40:00,44.33,44.45,44.29,44.41,119755.0,42.1479,42.262,42.1099,42.224,119755.0
2023-02-14 09:45:00,44.42,44.46,44.37,44.4,61446.0,42.2335,42.2715,42.186,42.2145,61446.0
2023-02-14 09:50:00,44.41,44.53,44.37,44.48,92247.0,42.224,42.3381,42.186,42.2905,92247.0
2023-02-14 09:55:00,44.49,44.56,44.47,44.48,45547.0,42.3001,42.3666,42.281,42.2905,45547.0
2023-02-14 10:00:00,44.48,44.52,44.44,44.46,39243.0,42.2905,42.3286,42.2525,42.2715,39243.0
2023-02-14 10:05:00,44.45,44.49,44.38,44.41,49689.0,42.262,42.3001,42.1955,42.224,49689.0
2023-02-14 10:10:00,44.41,44.47,44.4,44.43,26372.0,42.224,42.281,42.2145,42.243,26372.0
2023-02-14 10:15:00,44.44,44.46,44.34,44.34,36745.0,42.2525,42.2715,42.1574,42.1574,36745.0
2023-02-14 10:20:00,44.34,44.38,44.28,44.29,42420.0,42.1574,42.1955,42.1004,42.1099,42420.0
2023-02-14 10:25:00,44.29,44.29,44.22,44.24,34498.0,42.1099,42.1099,42.0433,42.0624,34498.0
2023-02-14 10:30:00,44.24,44.24,44.18,44.22,33803.0,42.0624,42.0624,42.0053,42.0433,33803.0
2023-02-14 10:35:00,44.22,44.22,44.11,44.12,53048.0,42.0433,42.0433,41.9388,41.9483,53048.0
2023-02-14 10:40:00,44.11,44.17,44.1,44.16,33108.0,41.9388,41.9958,41.9292,41.9863,33108.0
2023-02-14 10:45:00,44.16,44.16,44.07,44.11,48449.0,41.9863,41.9863,41.9007,41.9388,48449.0
2023-02-14 10:50:00,44.1,44.11,44.0,44.01,35417.0,41.9292,41.9388,41.8342,41.8437,35417.0
2023-02-14 10:55:00,44.01,44.16,44.01,44.16,92393.0,41.8437,41.9863,41.8437,41.9863,92393.0
2023-02-14 11:00:00,44.17,44.31,44.17,44.29,35512.0,41.9958,42.1289,41.9958,42.1099,35512.0
2023-02-14 11:05:00,44.29,44.32,44.24,44.27,62180.0,42.1099,42.1384,42.0624,42.0909,62180.0
2023-02-14 11:10:00,44.27,44.29,44.24,44.27,19342.0,42.0909,42.1099,42.0624,42.0909,19342.0
2023-02-14 11:15:00,44.27,44.32,44.26,44.3,29766.0,42.0909,42.1384,42.0814,42.1194,29766.0
2023-02-14 11:20:00,44.29,44.31,44.26,44.29,21801.0,42.1099,42.1289,42.0814,42.1099,21801.0
2023-02-14 11:25:00,44.29,44.3,44.23,44.26,50034.0,42.1099,42.1194,42.0528,42.0814,50034.0
2023-02-14 11:30:00,44.25,44.25,44.14,44.16,62013.0,42.0719,42.0719,41.9673,41.9863,62013.0
2023-02-14 11:35:00,44.15,44.19,44.12,44.14,11552.0,41.9768,42.0148,41.9483,41.9673,11552.0
2023-02-14 11:40:00,44.13,44.16,44.07,44.09,41233.0,41.9578,41.9863,41.9007,41.9197,41233.0
2023-02-14 11:45:00,44.08,44.17,44.05,44.16,25042.0,41.9102,41.9958,41.8817,41.9863,25042.0
2023-02-14 11:50:00,44.16,44.17,44.03,44.08,35059.0,41.9863,41.9958,41.8627,41.9102,35059.0
2023-02-14 11:55:00,44.08,44.11,44.04,44.1,27990.0,41.9102,41.9388,41.8722,41.9292,27990.0
2023-02-14 12:00:00,44.09,44.12,44.06,44.11,19659.0,41.9197,41.9483,41.8912,41.9388,19659.0
2023-02-14 12:05:00,44.12,44.13,44.08,44.13,27843.0,41.9483,41.9578,41.9102,41.9578,27843.0
2023-02-14 12:10:00,44.14,44.19,44.13,44.19,33342.0,41.9673,42.0148,41.9578,42.0148,33342.0
2023-02-14 12:15:00,44.19,44.22,44.15,44.16,33401.0,42.0148,42.0433,41.9768,41.9863,33401.0
2023-02-14 12:20:00,44.15,44.18,44.07,44.07,19282.0,41.9768,42.0053,41.9007,41.9007,19282.0
2023-02-14 12:25:00,44.07,44.12,44.06,44.07,18282.0,41.9007,41.9483,41.8912,41.9007,18282.0
2023-02-14 12:30:00,44.06,44.1,43.98,44.1,124154.0,41.8912,41.9292,41.8152,41.9292,124154.0
2023-02-14 12:35:00,44.09,44.1,43.99,43.99,21224.0,41.9197,41.9292,41.8247,41.8247,21224.0
2023-02-14 12:40:00,43.98,44.0,43.95,43.96,19478.0,41.8152,41.8342,41.7866,41.7961,19478.0
2023-02-14 12:45:00,43.96,43.98,43.94,43.95,16328.0,41.7961,41.8152,41.7771,41.7866,16328.0
2023-02-14 12:50:00,43.94,43.95,43.91,43.94,13058.0,41.7771,41.7866,41.7486,41.7771,13058.0
2023-02-14 12:55:00,43.94,43.97,43.81,43.93,105918.0,41.7771,41.8056,41.6535,41.7676,105918.0
2023-02-14 13:00:00,43.94,44.07,43.92,44.02,41115.0,41.7771,41.9007,41.7581,41.8532,41115.0
2023-02-14 13:05:00,44.02,44.07,44.0,44.05,15631.0,41.8532,41.9007,41.8342,41.8817,15631.0
2023-02-14 13:10:00,44.05,44.09,44.04,44.08,17128.0,41.8817,41.9197,41.8722,41.9102,17128.0
2023-02-14 13:15:00,44.09,44.18,44.09,44.13,31789.0,41.9197,42.0053,41.9197,41.9578,31789.0
2023-02-14 13:20:00,44.13,44.13,44.04,44.05,30225.0,41.9578,41.9578,41.8722,41.8817,30225.0
2023-02-14 13:25:00,44.05,44.06,44.0,44.02,17857.0,41.8817,41.8912,41.8342,41.8532,17857.0
2023-02-14 13:30:00,44.02,44.03,43.98,43.98,12180.0,41.8532,41.8627,41.8152,41.8152,12180.0
2023-02-14 13:35:00,43.99,44.01,43.96,43.98,16450.0,41.8247,41.8437,41.7961,41.8152,16450.0
2023-02-14 13:40:00,43.98,44.0,43.93,43.93,16117.0,41.8152,41.8342,41.7676,41.7676,16117.0
2023-02-14 13:45:00,43.93,43.97,43.93,43.96,13582.0,41.7676,41.8056,41.7676,41.7961,13582.0
2023-02-14 13:50:00,43.96,43.97,43.93,43.97,25083.0,41.7961,41.8056,41.7676,41.8056,25083.0
2023-02-14 13:55:00,43.97,43.97,43.95,43.96,9194.0,41.8056,41.8056,41.7866,41.7961,9194.0
2023-02-14 14:00:00,43.96,43.97,43.92,43.94,29013.0,41.7961,41.8056,41.7581,41.7771,29013.0
2023-02-14 14:05:00,43.93,43.94,43.85,43.87,21998.0,41.7676,41.7771,41.6916,41.7106,21998.0
2023-02-14 14:10:00,43.88,43.99,43.88,43.97,40298.0,41.7201,41.8247,41.7201,41.8056,40298.0
2023-02-14 14:15:00,43.97,44.01,43.97,44.01,18015.0,41.8056,41.8437,41.8056,41.8437,18015.0
2023-02-14 14:20:00,44.01,44.03,44.0,44.02,23918.0,41.8437,41.8627,41.8342,41.8532,23918.0
2023-02-14 14:25:00,44.01,44.02,44.0,44.02,15731.0,41.8437,41.8532,41.8342,41.8532,15731.0
2023-02-14 14:30:00,44.02,44.03,43.96,44.0,53541.0,41.8532,41.8627,41.7961,41.8342,53541.0
2023-02-14 14:35:00,44.0,44.07,43.95,44.07,88621.0,41.8342,41.9007,41.7866,41.9007,88621.0
2023-02-14 14:40:00,44.08,44.13,44.06,44.12,25179.0,41.9102,41.9578,41.8912,41.9483,25179.0
2023-02-14 14:45:00,44.12,44.13,44.09,44.11,13213.0,41.9483,41.9578,41.9197,41.9388,13213.0
2023-02-14 14:50:00,44.11,44.12,44.02,44.02,19353.0,41.9388,41.9483,41.8532,41.8532,19353.0
2023-02-14 14:55:00,44.02,44.06,44.02,44.05,12083.0,41.8532,41.8912,41.8532,41.8817,12083.0
2023-02-14 15:00:00,44.05,44.08,44.01,44.03,27229.0,41.8817,41.9102,41.8437,41.8627,27229.0
2023-02-14 15:05:00,44.02,44.05,44.01,44.02,25382.0,41.8532,41.8817,41.8437,41.8532,25382.0
2023-02-14 15:10:00,44.01,44.03,43.98,44.01,32357.0,41.8437,41.8627,41.8152,41.8437,32357.0
2023-02-14 15:15:00,44.01,44.01,43.95,43.98,26136.0,41.8437,41.8437,41.7866,41.8152,26136.0
2023-02-14 15:20:00,43.98,44.0,43.95,43.96,28432.0,41.8152,41.8342,41.7866,41.7961,28432.0
2023-02-14 15:25:00,43.96,43.99,43.93,43.94,30493.0,41.7961,41.8247,41.7676,41.7771,30493.0
2023-02-14 15:30:00,43.94,43.95,43.87,43.89,56280.0,41.7771,41.7866,41.7106,41.7296,56280.0
2023-02-14 15:35:00,43.88,43.88,43.82,43.83,65237.0,41.7201,41.7201,41.663,41.6725,65237.0
2023-02-14 15:40:00,43.84,43.86,43.82,43.82,58986.0,41.682,41.7011,41.663,41.663,58986.0
2023-02-14 15:45:00,43.82,43.85,43.81,43.83,95872.0,41.663,41.6916,41.6535,41.6725,95872.0
2023-02-14 15:50:00,43.83,43.85,43.77,43.79,146791.0,41.6725,41.6916,41.6155,41.6345,146791.0
2023-02-14 15:55:00,43.8,43.8,43.59,43.62,483052.0,41.644,41.644,41.4444,41.4729,483052.0
2023-02-15 09:30:00,43.76,43.88,43.67,43.81,207087.0,41.606,41.7201,41.5204,41.6535,207087.0
2023-02-15 09:35:00,43.81,43.99,43.81,43.86,50305.0,41.6535,41.8247,41.6535,41.7011,50305.0
2023-02-15 09:40:00,43.86,43.91,43.8,43.85,46939.0,41.7011,41.7486,41.644,41.6916,46939.0
2023-02-15 09:45:00,43.85,43.92,43.81,43.86,41309.0,41.6916,41.7581,41.6535,41.7011,41309.0
2023-02-15 09:50:00,43.87,43.95,43.87,43.93,52486.0,41.7106,41.7866,41.7106,41.7676,52486.0
2023-02-15 09:55:00,43.93,43.93,43.84,43.87,26227.0,41.7676,41.7676,41.682,41.7106,26227.0
2023-02-15 10:00:00,43.86,43.95,43.84,43.92,31659.0,41.7011,41.7866,41.682,41.7581,31659.0
2023-02-15 10:05:00,43.92,43.98,43.82,43.84,76652.0,41.7581,41.8152,41.663,41.682,76652.0
2023-02-15 10:10:00,43.85,43.96,43.84,43.96,36661.0,41.6916,41.7961,41.682,41.7961,36661.0
2023-02-15 10:15:00,43.96,44.04,43.95,44.04,34639.0,41.7961,41.8722,41.7866,41.8722,34639.0
2023-02-15 10:20:00,44.03,44.04,43.93,43.94,25408.0,41.8627,41.8722,41.7676,41.7771,25408.0
2023-02-15 10:25:00,43.93,43.96,43.86,43.9,33173.0,41.7676,41.7961,41.7011,41.7391,33173.0
2023-02-15 10:30:00,43.91,43.95,43.86,43.87,44842.0,41.7486,41.7866,41.7011,41.7106,44842.0
2023-02-15 10:35:00,43.87,43.96,43.86,43.94,44944.0,41.7106,41.7961,41.7011,41.7771,44944.0
2023-02-15 10:40:00,43.94,43.94,43.88,43.91,31307.0,41.7771,41.7771,41.7201,41.7486,31307.0
2023-02-15 10:45:00,43.91,44.01,43.91,44.0,35099.0,41.7486,41.8437,41.7486,41.8342,35099.0
2023-02-15 10:50:00,43.99,44.02,43.97,43.98,43751.0,41.8247,41.8532,41.8056,41.8152,43751.0
2023-02-15 10:55:00,43.98,44.0,43.92,43.93,23887.0,41.8152,41.8342,41.7581,41.7676,23887.0
2023-02-15 11:00:00,43.93,44.01,43.92,44.0,27359.0,41.7676,41.8437,41.7581,41.8342,27359.0
2023-02-15 11:05:00,44.0,44.06,43.98,44.04,91133.0,41.8342,41.8912,41.8152,41.8722,91133.0
2023-02-15 11:10:00,44.04,44.09,44.02,44.08,36696.0,41.8722,41.9197,41.8532,41.9102,36696.0
2023-02-15 11:15:00,44.08,44.14,44.07,44.14,26855.0,41.9102,41.9673,41.9007,41.9673,26855.0
2023-02-15 11:20:00,44.14,44.19,44.11,44.19,23161.0,41.9673,42.0148,41.9388,42.0148,23161.0
2023-02-15 11:25:00,44.18,44.22,44.16,44.22,34117.0,42.0053,42.0433,41.9863,42.0433,34117.0
2023-02-15 11:30:00,44.22,44.24,44.17,44.18,23620.0,42.0433,42.0624,41.9958,42.0053,23620.0
2023-02-15 11:35:00,44.17,44.19,44.16,44.18,18126.0,41.9958,42.0148,41.9863,42.0053,18126.0
2023-02-15 11:40:00,44.17,44.2,44.14,44.15,16974.0,41.9958,42.0243,41.9673,41.9768,16974.0
2023-02-15 11:45:00,44.15,44.19,44.14,44.18,11437.0,41.9768,42.0148,41.9673,42.0053,11437.0
2023-02-15 11:50:00,44.18,44.19,44.08,44.09,27273.0,42.0053,42.0148,41.9102,41.9197,27273.0
2023-02-15 11:55:00,44.09,44.11,44.06,44.08,45549.0,41.9197,41.9388,41.8912,41.9102,45549.0
2023-02-15 12:00:00,44.08,44.08,44.01,44.07,34493.0,41.9102,41.9102,41.8437,41.9007,34493.0
2023-02-15 12:05:00,44.07,44.08,43.98,44.02,23375.0,41.9007,41.9102,41.8152,41.8532,23375.0
2023-02-15 12:10:00,44.02,44.03,43.99,44.0,12857.0,41.8532,41.8627,41.8247,41.8342,12857.0
2023-02-15 12:15:00,44.02,44.03,43.99,44.01,18819.0,41.8532,41.8627,41.8247,41.8437,18819.0
2023-02-15 12:20:00,44.0,44.01,43.99,44.01,10835.0,41.8342,41.8437,41.8247,41.8437,10835.0
2023-02-15 12:25:00,44.01,44.03,43.99,44.0,23384.0,41.8437,41.8627,41.8247,41.8342,23384.0
2023-02-15 12:30:00,44.0,44.03,43.99,44.01,16792.0,41.8342,41.8627,41.8247,41.8437,16792.0
2023-02-15 12:35:00,44.01,44.02,43.97,43.98,14880.0,41.8437,41.8532,41.8056,41.8152,14880.0
2023-02-15 12:40:00,43.98,44.0,43.95,43.98,12665.0,41.8152,41.8342,41.7866,41.8152,12665.0
2023-02-15 12:45:00,43.97,44.0,43.96,43.96,11429.0,41.8056,41.8342,41.7961,41.7961,11429.0
2023-02-15 12:50:00,43.96,44.0,43.93,43.98,14699.0,41.7961,41.8342,41.7676,41.8152,14699.0
2023-02-15 12:55:00,43.97,43.98,43.94,43.95,9379.0,41.8056,41.8152,41.7771,41.7866,9379.0
2023-02-15 13:00:00,43.95,43.97,43.94,43.95,13372.0,41.7866,41.8056,41.7771,41.7866,13372.0
2023-02-15 13:05:00,43.95,43.98,43.93,43.97,17813.0,41.7866,41.8152,41.7676,41.8056,17813.0
2023-02-15 13:10:00,43.97,43.99,43.97,43.97,9384.0,41.8056,41.8247,41.8056,41.8056,9384.0
2023-02-15 13:15:00,43.98,44.01,43.97,44.01,17096.0,41.8152,41.8437,41.8056,41.8437,17096.0
2023-02-15 13:20:00,44.0,44.03,43.99,44.02,6719.0,41.8342,41.8627,41.8247,41.8532,6719.0
2023-02-15 13:25:00,44.02,44.05,44.02,44.02,11294.0,41.8532,41.8817,41.8532,41.8532,11294.0
2023-02-15 13:30:00,44.02,44.04,43.99,44.04,41829.0,41.8532,41.8722,41.8247,41.8722,41829.0
2023-02-15 13:35:00,44.04,44.07,44.04,44.06,12822.0,41.8722,41.9007,41.8722,41.8912,12822.0
2023-02-15 13:40:00,44.07,44.1,44.06,44.09,18369.0,41.9007,41.9292,41.8912,41.9197,18369.0
2023-02-15 13:45:00,44.09,44.11,44.08,44.09,14406.0,41.9197,41.9388,41.9102,41.9197,14406.0
2023-02-15 13:50:00,44.09,44.09,44.04,44.07,20199.0,41.9197,41.9197,41.8722,41.9007,20199.0
2023-02-15 13:55:00,44.08,44.09,44.06,44.08,10911.0,41.9102,41.9197,41.8912,41.9102,10911.0
2023-02-15 14:00:00,44.08,44.09,44.0,44.01,34475.0,41.9102,41.9197,41.8342,41.8437,34475.0
2023-02-15 14:05:00,44.02,44.05,44.01,44.05,17320.0,41.8532,41.8817,41.8437,41.8817,17320.0
2023-02-15 14:10:00,44.04,44.14,44.04,44.14,38419.0,41.8722,41.9673,41.8722,41.9673,38419.0
2023-02-15 14:15:00,44.14,44.16,44.1,44.11,25586.0,41.9673,41.9863,41.9292,41.9388,25586.0
2023-02-15 14:20:00,44.11,44.15,44.1,44.11,20876.0,41.9388,41.9768,41.9292,41.9388,20876.0
2023-02-15 14:25:00,44.12,44.12,44.08,44.11,17968.0,41.9483,41.9483,41.9102,41.9388,17968.0
2023-02-15 14:30:00,44.11,44.15,44.11,44.15,17012.0,41.9388,41.9768,41.9388,41.9768,17012.0
2023-02-15 14:35:00,44.15,44.15,44.09,44.13,18272.0,41.9768,41.9768,41.9197,41.9578,18272.0
2023-02-15 14:40:00,44.14,44.17,44.13,44.16,22328.0,41.9673,41.9958,41.9578,41.9863,22328.0
2023-02-15 14:45:00,44.16,44.16,44.11,44.11,33710.0,41.9863,41.9863,41.9388,41.9388,33710.0
2023-02-15 14:50:00,44.11,44.11,44.06,44.07,19886.0,41.9388,41.9388,41.8912,41.9007,19886.0
2023-02-15 14:55:00,44.07,44.08,44.03,44.08,51045.0,41.9007,41.9102,41.8627,41.9102,51045.0
2023-02-15 15:00:00,44.08,44.14,44.07,44.14,26578.0,41.9102,41.9673,41.9007,41.9673,26578.0
2023-02-15 15:05:00,44.14,44.17,44.14,44.15,37590.0,41.9673,41.9958,41.9673,41.9768,37590.0
2023-02-15 15:10:00,44.14,44.17,44.12,44.16,38310.0,41.9673,41.9958,41.9483,41.9863,38310.0
2023-02-15 15:15:00,44.16,44.17,44.15,44.16,24340.0,41.9863,41.9958,41.9768,41.9863,24340.0
2023-02-15 15:20:00,44.16,44.18,44.15,44.18,23782.0,41.9863,42.0053,41.9768,42.0053,23782.0
2023-02-15 15:25:00,44.18,44.2,44.15,44.18,45531.0,42.0053,42.0243,41.9768,42.0053,45531.0
2023-02-15 15:30:00,44.17,44.18,44.11,44.12,69710.0,41.9958,42.0053,41.9388,41.9483,69710.0
2023-02-15 15:35:00,44.12,44.17,44.11,44.14,63328.0,41.9483,41.9958,41.9388,41.9673,63328.0
2023-02-15 15:40:00,44.14,44.15,44.09,44.1,65777.0,41.9673,41.9768,41.9197,41.9292,65777.0
2023-02-15 15:45:00,44.1,44.15,44.07,44.15,75213.0,41.9292,41.9768,41.9007,41.9768,75213.0
2023-02-15 15:50:00,44.17,44.23,44.15,44.2,170761.0,41.9958,42.0528,41.9768,42.0243,170761.0
2023-02-15 15:55:00,44.19,44.28,44.18,44.28,315441.0,42.0148,42.1004,42.0053,42.1004,315441.0
2023-02-16 09:30:00,43.92,44.08,43.82,43.92,108526.0,41.7581,41.9102,41.663,41.7581,108526.0
2023-02-16 09:35:00,43.91,43.93,43.87,43.87,31352.0,41.7486,41.7676,41.7106,41.7106,31352.0
2023-02-16 09:40:00,43.87,43.99,43.85,43.96,35839.0,41.7106,41.8247,41.6916,41.7961,35839.0
2023-02-16 09:45:00,43.95,44.08,43.92,44.03,27269.0,41.7866,41.9102,41.7581,41.8627,27269.0
2023-02-16 09:50:00,44.01,44.02,43.86,43.9,32580.0,41.8437,41.8532,41.7011,41.7391,32580.0
2023-02-16 09:55:00,43.9,43.91,43.83,43.85,28065.0,41.7391,41.7486,41.6725,41.6916,28065.0
2023-02-16 10:00:00,43.85,43.9,43.82,43.88,32562.0,41.6916,41.7391,41.663,41.7201,32562.0
2023-02-16 10:05:00,43.88,43.92,43.8,43.83,28421.0,41.7201,41.7581,41.644,41.6725,28421.0
2023-02-16 10:10:00,43.83,43.9,43.82,43.89,43283.0,41.6725,41.7391,41.663,41.7296,43283.0
2023-02-16 10:15:00,43.89,43.95,43.88,43.95,33721.0,41.7296,41.7866,41.7201,41.7866,33721.0
2023-02-16 10:20:00,43.96,43.96,43.82,43.82,29507.0,41.7961,41.7961,41.663,41.663,29507.0
2023-02-16 10:25:00,43.82,43.89,43.82,43.89,21180.0,41.663,41.7296,41.663,41.7296,21180.0
2023-02-16 10:30:00,43.89,43.89,43.72,43.77,53993.0,41.7296,41.7296,41.568,41.6155,53993.0
2023-02-16 10:35:00,43.77,43.83,43.75,43.82,32251.0,41.6155,41.6725,41.5965,41.663,32251.0
2023-02-16 10:40:00,43.81,43.82,43.77,43.77,31470.0,41.6535,41.663,41.6155,41.6155,31470.0
2023-02-16 10:45:00,43.78,43.79,43.75,43.75,59116.0,41.625,41.6345,41.5965,41.5965,59116.0
2023-02-16 10:50:00,43.75,43.79,43.75,43.77,50139.0,41.5965,41.6345,41.5965,41.6155,50139.0
2023-02-16 10:55:00,43.76,43.79,43.75,43.76,72535.0,41.606,41.6345,41.5965,41.606,72535.0
2023-02-16 11:00:00,43.77,43.78,43.73,43.75,83713.0,41.6155,41.625,41.5775,41.5965,83713.0
2023-02-16 11:05:00,43.75,43.79,43.72,43.75,62339.0,41.5965,41.6345,41.568,41.5965,62339.0
2023-02-16 11:10:00,43.74,43.79,43.71,43.77,31356.0,41.587,41.6345,41.5584,41.6155,31356.0
2023-02-16 11:15:00,43.77,43.85,43.73,43.84,27816.0,41.6155,41.6916,41.5775,41.682,27816.0
2023-02-16 11:20:00,43.84,43.91,43.84,43.91,31780.0,41.682,41.7486,41.682,41.7486,31780.0
2023-02-16 11:25:00,43.9,43.94,43.87,43.93,30761.0,41.7391,41.7771,41.7106,41.7676,30761.0
2023-02-16 11:30:00,43.93,43.93,43.89,43.89,17122.0,41.7676,41.7676,41.7296,41.7296,17122.0
2023-02-16 11:35:00,43.89,43.89,43.84,43.87,11920.0,41.7296,41.7296,41.682,41.7106,11920.0
2023-02-16 11:40:00,43.87,43.89,43.83,43.86,16198.0,41.7106,41.7296,41.6725,41.7011,16198.0
2023-02-16 11:45:00,43.85,43.89,43.84,43.87,15016.0,41.6916,41.7296,41.682,41.7106,15016.0
2023-02-16 11:50:00,43.87,43.87,43.85,43.87,12688.0,41.7106,41.7106,41.6916,41.7106,12688.0
2023-02-16 11:55:00,43.86,43.89,43.83,43.84,14318.0,41.7011,41.7296,41.6725,41.682,14318.0
2023-02-16 12:00:00,43.84,43.86,43.81,43.84,26417.0,41.682,41.7011,41.6535,41.682,26417.0
2023-02-16 12:05:00,43.84,43.85,43.81,43.82,23514.0,41.682,41.6916,41.6535,41.663,23514.0
2023-02-16 12:10:00,43.81,43.84,43.8,43.81,12602.0,41.6535,41.682,41.644,41.6535,12602.0
2023-02-16 12:15:00,43.81,43.84,43.78,43.78,30416.0,41.6535,41.682,41.625,41.625,30416.0
2023-02-16 12:20:00,43.77,43.82,43.77,43.81,25758.0,41.6155,41.663,41.6155,41.6535,25758.0
2023-02-16 12:25:00,43.8,43.83,43.77,43.77,13961.0,41.644,41.6725,41.6155,41.6155,13961.0
2023-02-16 12:30:00,43.78,43.82,43.74,43.8,32128.0,41.625,41.663,41.587,41.644,32128.0
2023-02-16 12:35:00,43.81,43.84,43.79,43.82,19096.0,41.6535,41.682,41.6345,41.663,19096.0
2023-02-16 12:40:00,43.82,43.84,43.81,43.83,15138.0,41.663,41.682,41.6535,41.6725,15138.0
2023-02-16 12:45:00,43.83,43.86,43.8,43.8,50704.0,41.6725,41.7011,41.644,41.644,50704.0
2023-02-16 12:50:00,43.8,43.81,43.74,43.75,31826.0,41.644,41.6535,41.587,41.5965,31826.0
2023-02-16 12:55:00,43.75,43.77,43.71,43.72,55240.0,41.5965,41.6155,41.5584,41.568,55240.0
2023-02-16 13:00:00,43.72,43.75,43.71,43.73,168981.0,41.568,41.5965,41.5584,41.5775,168981.0
2023-02-16 13:05:00,43.73,43.77,43.72,43.76,30778.0,41.5775,41.6155,41.568,41.606,30778.0
2023-02-16 13:10:00,43.76,43.85,43.75,43.8,80943.0,41.606,41.6916,41.5965,41.644,80943.0
2023-02-16 13:15:00,43.8,43.89,43.8,43.83,31749.0,41.644,41.7296,41.644,41.6725,31749.0
2023-02-16 13:20:00,43.82,43.83,43.78,43.8,20181.0,41.663,41.6725,41.625,41.644,20181.0
2023-02-16 13:25:00,43.8,43.8,43.72,43.74,41202.0,41.644,41.644,41.568,41.587,41202.0
2023-02-16 13:30:00,43.75,43.78,43.74,43.75,24920.0,41.5965,41.625,41.587,41.5965,24920.0
2023-02-16 13:35:00,43.75,43.81,43.74,43.79,28942.0,41.5965,41.6535,41.587,41.6345,28942.0
2023-02-16 13:40:00,43.79,43.8,43.77,43.79,22016.0,41.6345,41.644,41.6155,41.6345,22016.0
2023-02-16 13:45:00,43.8,43.85,43.78,43.8,30589.0,41.644,41.6916,41.625,41.644,30589.0
2023-02-16 13:50:00,43.8,43.8,43.74,43.76,19408.0,41.644,41.644,41.587,41.606,19408.0
2023-02-16 13:55:00,43.76,43.78,43.75,43.77,12462.0,41.606,41.625,41.5965,41.6155,12462.0
2023-02-16 14:00:00,43.78,43.83,43.77,43.8,28509.0,41.625,41.6725,41.6155,41.644,28509.0
2023-02-16 14:05:00,43.8,43.8,43.73,43.75,82048.0,41.644,41.644,41.5775,41.5965,82048.0
2023-02-16 14:10:00,43.75,43.75,43.72,43.75,49091.0,41.5965,41.5965,41.568,41.5965,49091.0
2023-02-16 14:15:00,43.75,43.83,43.75,43.82,32146.0,41.5965,41.6725,41.5965,41.663,32146.0
2023-02-16 14:20:00,43.81,43.88,43.8,43.85,51134.0,41.6535,41.7201,41.644,41.6916,51134.0
2023-02-16 14:25:00,43.86,43.9,43.85,43.88,41311.0,41.7011,41.7391,41.6916,41.7201,41311.0
2023-02-16 14:30:00,43.89,43.9,43.83,43.89,29731.0,41.7296,41.7391,41.6725,41.7296,29731.0
2023-02-16 14:35:00,43.9,43.93,43.88,43.9,32926.0,41.7391,41.7676,41.7201,41.7391,32926.0
2023-02-16 14:40:00,43.89,43.91,43.87,43.9,32226.0,41.7296,41.7486,41.7106,41.7391,32226.0
2023-02-16 14:45:00,43.91,43.92,43.89,43.92,15162.0,41.7486,41.7581,41.7296,41.7581,15162.0
2023-02-16 14:50:00,43.91,43.92,43.88,43.91,14028.0,41.7486,41.7581,41.7201,41.7486,14028.0
2023-02-16 14:55:00,43.91,43.94,43.9,43.93,17743.0,41.7486,41.7771,41.7391,41.7676,17743.0
2023-02-16 15:00:00,43.92,43.94,43.87,43.9,21770.0,41.7581,41.7771,41.7106,41.7391,21770.0
2023-02-16 15:05:00,43.9,43.9,43.84,43.85,58254.0,41.7391,41.7391,41.682,41.6916,58254.0
2023-02-16 15:10:00,43.85,43.88,43.84,43.86,64128.0,41.6916,41.7201,41.682,41.7011,64128.0
2023-02-16 15:15:00,43.86,43.86,43.8,43.84,18406.0,41.7011,41.7011,41.644,41.682,18406.0
2023-02-16 15:20:00,43.84,43.85,43.8,43.85,32129.0,41.682,41.6916,41.644,41.6916,32129.0
2023-02-16 15:25:00,43.84,43.89,43.84,43.86,22964.0,41.682,41.7296,41.682,41.7011,22964.0
2023-02-16 15:30:00,43.87,43.87,43.83,43.86,31445.0,41.7106,41.7106,41.6725,41.7011,31445.0
2023-02-16 15:35:00,43.85,43.87,43.8,43.8,43225.0,41.6916,41.7106,41.644,41.644,43225.0
2023-02-16 15:40:00,43.8,43.86,43.76,43.85,54532.0,41.644,41.7011,41.606,41.6916,54532.0
2023-02-16 15:45:00,43.84,43.86,43.79,43.8,61094.0,41.682,41.7011,41.6345,41.644,61094.0
2023-02-16 15:50:00,43.81,43.81,43.75,43.79,153908.0,41.6535,41.6535,41.5965,41.6345,153908.0
2023-02-16 15:55:00,43.79,43.87,43.73,43.85,349485.0,41.6345,41.7106,41.5775,41.6916,349485.0
2023-02-17 09:30:00,43.96,43.96,43.79,43.96,108407.0,41.7961,41.7961,41.6345,41.7961,108407.0
2023-02-17 09:35:00,43.95,43.98,43.86,43.97,31926.0,41.7866,41.8152,41.7011,41.8056,31926.0
2023-02-17 09:40:00,44.0,44.12,43.98,44.06,50724.0,41.8342,41.9483,41.8152,41.8912,50724.0
2023-02-17 09:45:00,44.05,44.1,43.95,43.98,67119.0,41.8817,41.9292,41.7866,41.8152,67119.0
2023-02-17 09:50:00,43.97,43.99,43.93,43.95,24992.0,41.8056,41.8247,41.7676,41.7866,24992.0
2023-02-17 09:55:00,43.95,44.05,43.94,43.99,39301.0,41.7866,41.8817,41.7771,41.8247,39301.0
2023-02-17 10:00:00,43.99,44.04,43.97,44.02,80704.0,41.8247,41.8722,41.8056,41.8532,80704.0
2023-02-17 10:05:00,44.02,44.09,43.98,44.04,59982.0,41.8532,41.9197,41.8152,41.8722,59982.0
2023-02-17 10:10:00,44.04,44.07,44.01,44.06,151915.0,41.8722,41.9007,41.8437,41.8912,151915.0
2023-02-17 10:15:00,44.06,44.09,44.03,44.07,67598.0,41.8912,41.9197,41.8627,41.9007,67598.0
2023-02-17 10:20:00,44.08,44.14,44.05,44.06,44274.0,41.9102,41.9673,41.8817,41.8912,44274.0
2023-02-17 10:25:00,44.05,44.08,43.95,43.96,69470.0,41.8817,41.9102,41.7866,41.7961,69470.0
2023-02-17 10:30:00,43.96,44.01,43.94,44.01,24242.0,41.7961,41.8437,41.7771,41.8437,24242.0
2023-02-17 10:35:00,44.0,44.06,43.96,43.98,32680.0,41.8342,41.8912,41.7961,41.8152,32680.0
2023-02-17 10:40:00,43.98,43.99,43.91,43.92,18952.0,41.8152,41.8247,41.7486,41.7581,18952.0
2023-02-17 10:45:00,43.91,43.95,43.89,43.91,22493.0,41.7486,41.7866,41.7296,41.7486,22493.0
2023-02-17 10:50:00,43.91,43.93,43.89,43.91,18625.0,41.7486,41.7676,41.7296,41.7486,18625.0
2023-02-17 10:55:00,43.91,43.95,43.91,43.94,22158.0,41.7486,41.7866,41.7486,41.7771,22158.0
2023-02-17 11:00:00,43.94,43.95,43.9,43.95,17811.0,41.7771,41.7866,41.7391,41.7866,17811.0
2023-02-17 11:05:00,43.96,43.99,43.94,43.97,15041.0,41.7961,41.8247,41.7771,41.8056,15041.0
2023-02-17 11:10:00,43.96,43.99,43.95,43.98,18817.0,41.7961,41.8247,41.7866,41.8152,18817.0
2023-02-17 11:15:00,43.98,43.99,43.92,43.93,13255.0,41.8152,41.8247,41.7581,41.7676,13255.0
2023-02-17 11:20:00,43.92,44.0,43.91,43.98,124081.0,41.7581,41.8342,41.7486,41.8152,124081.0
2023-02-17 11:25:00,43.99,44.0,43.95,43.98,14234.0,41.8247,41.8342,41.7866,41.8152,14234.0
2023-02-17 11:30:00,43.98,43.99,43.95,43.97,14779.0,41.8152,41.8247,41.7866,41.8056,14779.0
2023-02-17 11:35:00,43.97,43.99,43.94,43.97,25410.0,41.8056,41.8247,41.7771,41.8056,25410.0
2023-02-17 11:40:00,43.97,43.98,43.94,43.96,11726.0,41.8056,41.8152,41.7771,41.7961,11726.0
2023-02-17 11:45:00,43.96,44.01,43.96,44.0,16799.0,41.7961,41.8437,41.7961,41.8342,16799.0
2023-02-17 11:50:00,43.99,43.99,43.92,43.93,10784.0,41.8247,41.8247,41.7581,41.7676,10784.0
2023-02-17 11:55:00,43.93,43.93,43.86,43.91,21897.0,41.7676,41.7676,41.7011,41.7486,21897.0
2023-02-17 12:00:00,43.92,43.97,43.91,43.93,23861.0,41.7581,41.8056,41.7486,41.7676,23861.0
2023-02-17 12:05:00,43.93,43.99,43.91,43.96,33210.0,41.7676,41.8247,41.7486,41.7961,33210.0
2023-02-17 12:10:00,43.96,44.02,43.95,44.0,18988.0,41.7961,41.8532,41.7866,41.8342,18988.0
2023-02-17 12:15:00,44.0,44.01,43.98,43.99,33704.0,41.8342,41.8437,41.8152,41.8247,33704.0
2023-02-17 12:20:00,43.99,44.01,43.98,43.99,15268.0,41.8247,41.8437,41.8152,41.8247,15268.0
2023-02-17 12:25:00,44.0,44.05,43.98,44.05,158422.0,41.8342,41.8817,41.8152,41.8817,158422.0
2023-02-17 12:30:00,44.05,44.05,44.0,44.01,27103.0,41.8817,41.8817,41.8342,41.8437,27103.0
2023-02-17 12:35:00,44.01,44.01,43.96,43.98,21454.0,41.8437,41.8437,41.7961,41.8152,21454.0
2023-02-17 12:40:00,43.98,44.0,43.94,43.95,16849.0,41.8152,41.8342,41.7771,41.7866,16849.0
2023-02-17 12:45:00,43.95,43.96,43.93,43.94,13304.0,41.7866,41.7961,41.7676,41.7771,13304.0
2023-02-17 12:50:00,43.94,43.95,43.82,43.84,30895.0,41.7771,41.7866,41.663,41.682,30895.0
2023-02-17 12:55:00,43.84,43.89,43.83,43.88,13805.0,41.682,41.7296,41.6725,41.7201,13805.0
2023-02-17 13:00:00,43.88,43.88,43.82,43.83,26364.0,41.7201,41.7201,41.663,41.6725,26364.0
2023-02-17 13:05:00,43.84,43.87,43.82,43.87,18952.0,41.682,41.7106,41.663,41.7106,18952.0
2023-02-17 13:10:00,43.87,43.88,43.85,43.87,16836.0,41.7106,41.7201,41.6916,41.7106,16836.0
2023-02-17 13:15:00,43.87,43.93,43.87,43.91,22039.0,41.7106,41.7676,41.7106,41.7486,22039.0
2023-02-17 13:20:00,43.91,43.95,43.89,43.92,17843.0,41.7486,41.7866,41.7296,41.7581,17843.0
2023-02-17 13:25:00,43.93,43.98,43.92,43.98,13815.0,41.7676,41.8152,41.7581,41.8152,13815.0
2023-02-17 13:30:00,43.98,44.0,43.94,43.98,13218.0,41.8152,41.8342,41.7771,41.8152,13218.0
2023-02-17 13:35:00,43.98,44.0,43.97,43.99,15727.0,41.8152,41.8342,41.8056,41.8247,15727.0
2023-02-17 13:40:00,43.98,44.0,43.97,43.98,12348.0,41.8152,41.8342,41.8056,41.8152,12348.0
2023-02-17 13:45:00,43.99,44.0,43.97,43.98,19107.0,41.8247,41.8342,41.8056,41.8152,19107.0
2023-02-17 13:50:00,43.97,43.97,43.92,43.94,13452.0,41.8056,41.8056,41.7581,41.7771,13452.0
2023-02-17 13:55:00,43.94,43.97,43.92,43.97,12937.0,41.7771,41.8056,41.7581,41.8056,12937.0
2023-02-17 14:00:00,43.98,44.01,43.97,43.98,27023.0,41.8152,41.8437,41.8056,41.8152,27023.0
2023-02-17 14:05:00,43.98,43.99,43.97,43.98,11177.0,41.8152,41.8247,41.8056,41.8152,11177.0
2023-02-17 14:10:00,43.97,43.97,43.91,43.93,19601.0,41.8056,41.8056,41.7486,41.7676,19601.0
2023-02-17 14:15:00,43.93,43.96,43.92,43.94,8085.0,41.7676,41.7961,41.7581,41.7771,8085.0
2023-02-17 14:20:00,43.94,44.01,43.93,44.0,43914.0,41.7771,41.8437,41.7676,41.8342,43914.0
2023-02-17 14:25:00,44.0,44.04,43.99,44.0,45021.0,41.8342,41.8722,41.8247,41.8342,45021.0
2023-02-17 14:30:00,44.0,44.01,43.97,43.97,27786.0,41.8342,41.8437,41.8056,41.8056,27786.0
2023-02-17 14:35:00,43.97,44.03,43.97,44.01,146798.0,41.8056,41.8627,41.8056,41.8437,146798.0
2023-02-17 14:40:00,44.0,44.0,43.96,43.98,17605.0,41.8342,41.8342,41.7961,41.8152,17605.0
2023-02-17 14:45:00,43.98,43.99,43.95,43.97,19789.0,41.8152,41.8247,41.7866,41.8056,19789.0
2023-02-17 14:50:00,43.97,43.98,43.96,43.98,19685.0,41.8056,41.8152,41.7961,41.8152,19685.0
2023-02-17 14:55:00,43.98,43.98,43.96,43.97,16872.0,41.8152,41.8152,41.7961,41.8056,16872.0
2023-02-17 15:00:00,43.96,43.98,43.93,43.96,32086.0,41.7961,41.8152,41.7676,41.7961,32086.0
2023-02-17 15:05:00,43.96,43.97,43.93,43.97,20906.0,41.7961,41.8056,41.7676,41.8056,20906.0
2023-02-17 15:10:00,43.97,44.0,43.96,43.98,50233.0,41.8056,41.8342,41.7961,41.8152,50233.0
2023-02-17 15:15:00,43.98,44.01,43.96,43.98,48051.0,41.8152,41.8437,41.7961,41.8152,48051.0
2023-02-17 15:20:00,43.98,44.01,43.96,44.01,23635.0,41.8152,41.8437,41.7961,41.8437,23635.0
2023-02-17 15:25:00,44.0,44.01,43.98,43.99,20155.0,41.8342,41.8437,41.8152,41.8247,20155.0
2023-02-17 15:30:00,43.98,43.99,43.92,43.98,46010.0,41.8152,41.8247,41.7581,41.8152,46010.0
2023-02-17 15:35:00,43.98,44.01,43.95,43.96,48936.0,41.8152,41.8437,41.7866,41.7961,48936.0
2023-02-17 15:40:00,43.97,44.0,43.96,43.97,58039.0,41.8056,41.8342,41.7961,41.8056,58039.0
2023-02-17 15:45:00,43.97,43.97,43.88,43.9,87984.0,41.8056,41.8056,41.7201,41.7391,87984.0
2023-02-17 15:50:00,43.9,43.97,43.89,43.96,108711.0,41.7391,41.8056,41.7296,41.7961,108711.0
2023-02-17 15:55:00,43.96,44.01,43.94,44.01,247425.0,41.7961,41.8437,41.7771,41.8437,247425.0
2023-02-21 09:30:00,43.93,43.97,43.85,43.91,71166.0,41.7676,41.8056,41.6916,41.7486,71166.0
2023-02-21 09:35:00,43.93,43.97,43.62,43.64,46255.0,41.7676,41.8056,41.4729,41.4919,46255.0
2023-02-21 09:40:00,43.64,43.71,43.62,43.69,37143.0,41.4919,41.5584,41.4729,41.5394,37143.0
2023-02-21 09:45:00,43.66,43.73,43.56,43.73,171290.0,41.5109,41.5775,41.4158,41.5775,171290.0
2023-02-21 09:50:00,43.75,43.92,43.65,43.89,82845.0,41.5965,41.7581,41.5014,41.7296,82845.0
2023-02-21 09:55:00,43.9,43.94,43.85,43.91,35699.0,41.7391,41.7771,41.6916,41.7486,35699.0
2023-02-21 10:00:00,43.89,43.98,43.87,43.96,42091.0,41.7296,41.8152,41.7106,41.7961,42091.0
2023-02-21 10:05:00,43.98,44.06,43.98,43.98,56106.0,41.8152,41.8912,41.8152,41.8152,56106.0
2023-02-21 10:10:00,44.0,44.05,43.98,43.99,29633.0,41.8342,41.8817,41.8152,41.8247,29633.0
2023-02-21 10:15:00,44.0,44.1,43.99,44.1,59194.0,41.8342,41.9292,41.8247,41.9292,59194.0
2023-02-21 10:20:00,44.1,44.16,44.08,44.14,58648.0,41.9292,41.9863,41.9102,41.9673,58648.0
2023-02-21 10:25:00,44.15,44.32,44.14,44.32,63373.0,41.9768,42.1384,41.9673,42.1384,63373.0
2023-02-21 10:30:00,44.31,44.34,44.23,44.25,58524.0,42.1289,42.1574,42.0528,42.0719,58524.0
2023-02-21 10:35:00,44.26,44.29,44.23,44.26,25655.0,42.0814,42.1099,42.0528,42.0814,25655.0
2023-02-21 10:40:00,44.26,44.33,44.23,44.3,29212.0,42.0814,42.1479,42.0528,42.1194,29212.0
2023-02-21 10:45:00,44.29,44.41,44.29,44.4,49599.0,42.1099,42.224,42.1099,42.2145,49599.0
2023-02-21 10:50:00,44.4,44.48,44.35,44.48,67353.0,42.2145,42.2905,42.1669,42.2905,67353.0
2023-02-21 10:55:00,44.48,44.49,44.37,44.41,74337.0,42.2905,42.3001,42.186,42.224,74337.0
2023-02-21 11:00:00,44.4,44.42,44.32,44.33,23876.0,42.2145,42.2335,42.1384,42.1479,23876.0
2023-02-21 11:05:00,44.33,44.34,44.3,44.3,30161.0,42.1479,42.1574,42.1194,42.1194,30161.0
2023-02-21 11:10:00,44.3,44.36,44.3,44.34,21881.0,42.1194,42.1764,42.1194,42.1574,21881.0
2023-02-21 11:15:00,44.34,44.36,44.28,44.36,93058.0,42.1574,42.1764,42.1004,42.1764,93058.0
2023-02-21 11:20:00,44.35,44.39,44.28,44.29,55731.0,42.1669,42.205,42.1004,42.1099,55731.0
2023-02-21 11:25:00,44.29,44.3,44.27,44.27,65891.0,42.1099,42.1194,42.0909,42.0909,65891.0
2023-02-21 11:30:00,44.27,44.29,44.26,44.29,35445.0,42.0909,42.1099,42.0814,42.1099,35445.0
2023-02-21 11:35:00,44.29,44.36,44.28,44.29,57566.0,42.1099,42.1764,42.1004,42.1099,57566.0
2023-02-21 11:40:00,44.29,44.31,44.22,44.22,41526.0,42.1099,42.1289,42.0433,42.0433,41526.0
2023-02-21 11:45:00,44.23,44.28,44.22,44.26,36041.0,42.0528,42.1004,42.0433,42.0814,36041.0
2023-02-21 11:50:00,44.26,44.33,44.26,44.33,25849.0,42.0814,42.1479,42.0814,42.1479,25849.0
2023-02-21 11:55:00,44.32,44.4,44.31,44.4,28698.0,42.1384,42.2145,42.1289,42.2145,28698.0
2023-02-21 12:00:00,44.39,44.44,44.37,44.44,29327.0,42.205,42.2525,42.186,42.2525,29327.0
2023-02-21 12:05:00,44.45,44.48,44.39,44.42,23074.0,42.262,42.2905,42.205,42.2335,23074.0
2023-02-21 12:10:00,44.42,44.43,44.36,44.36,18521.0,42.2335,42.243,42.1764,42.1764,18521.0
2023-02-21 12:15:00,44.37,44.37,44.27,44.27,13164.0,42.186,42.186,42.0909,42.0909,13164.0
2023-02-21 12:20:00,44.28,44.36,44.25,44.35,48309.0,42.1004,42.1764,42.0719,42.1669,48309.0
2023-02-21 12:25:00,44.36,44.38,44.31,44.36,34654.0,42.1764,42.1955,42.1289,42.1764,34654.0
2023-02-21 12:30:00,44.37,44.38,44.31,44.33,17390.0,42.186,42.1955,42.1289,42.1479,17390.0
2023-02-21 12:35:00,44.33,44.41,44.32,44.4,23048.0,42.1479,42.224,42.1384,42.2145,23048.0
2023-02-21 12:40:00,44.41,44.42,44.38,44.41,36010.0,42.224,42.2335,42.1955,42.224,36010.0
2023-02-21 12:45:00,44.42,44.49,44.42,44.49,54988.0,42.2335,42.3001,42.2335,42.3001,54988.0
2023-02-21 12:50:00,44.49,44.52,44.48,44.51,47223.0,42.3001,42.3286,42.2905,42.3191,47223.0
2023-02-21 12:55:00,44.5,44.52,44.47,44.51,19410.0,42.3096,42.3286,42.281,42.3191,19410.0
2023-02-21 13:00:00,44.51,44.56,44.5,44.55,29941.0,42.3191,42.3666,42.3096,42.3571,29941.0
2023-02-21 13:05:00,44.55,44.63,44.54,44.63,50502.0,42.3571,42.4332,42.3476,42.4332,50502.0
2023-02-21 13:10:00,44.62,44.65,44.62,44.65,20869.0,42.4237,42.4522,42.4237,42.4522,20869.0
2023-02-21 13:15:00,44.64,44.66,44.6,44.61,36104.0,42.4427,42.4617,42.4046,42.4141,36104.0
2023-02-21 13:20:00,44.61,44.65,44.6,44.62,28381.0,42.4141,42.4522,42.4046,42.4237,28381.0
2023-02-21 13:25:00,44.62,44.62,44.55,44.58,26097.0,42.4237,42.4237,42.3571,42.3856,26097.0
2023-02-21 13:30:00,44.58,44.59,44.55,44.57,24593.0,42.3856,42.3951,42.3571,42.3761,24593.0
2023-02-21 13:35:00,44.57,44.6,44.56,44.59,21933.0,42.3761,42.4046,42.3666,42.3951,21933.0
2023-02-21 13:40:00,44.58,44.65,44.57,44.64,33550.0,42.3856,42.4522,42.3761,42.4427,33550.0
2023-02-21 13:45:00,44.64,44.68,44.63,44.63,20510.0,42.4427,42.4807,42.4332,42.4332,20510.0
2023-02-21 13:50:00,44.63,44.63,44.59,44.62,17109.0,42.4332,42.4332,42.3951,42.4237,17109.0
2023-02-21 13:55:00,44.62,44.62,44.59,44.59,13996.0,42.4237,42.4237,42.3951,42.3951,13996.0
2023-02-21 14:00:00,44.6,44.63,44.56,44.63,60743.0,42.4046,42.4332,42.3666,42.4332,60743.0
2023-02-21 14:05:00,44.63,44.73,44.61,44.71,43484.0,42.4332,42.5282,42.4141,42.5092,43484.0
2023-02-21 14:10:00,44.69,44.69,44.63,44.63,45963.0,42.4902,42.4902,42.4332,42.4332,45963.0
2023-02-21 14:15:00,44.64,44.66,44.59,44.63,21240.0,42.4427,42.4617,42.3951,42.4332,21240.0
2023-02-21 14:20:00,44.62,44.63,44.55,44.55,18268.0,42.4237,42.4332,42.3571,42.3571,18268.0
2023-02-21 14:25:00,44.56,44.6,44.56,44.58,15989.0,42.3666,42.4046,42.3666,42.3856,15989.0
2023-02-21 14:30:00,44.58,44.62,44.57,44.62,25446.0,42.3856,42.4237,42.3761,42.4237,25446.0
2023-02-21 14:35:00,44.62,44.65,44.61,44.64,21558.0,42.4237,42.4522,42.4141,42.4427,21558.0
2023-02-21 14:40:00,44.64,44.65,44.59,44.65,25379.0,42.4427,42.4522,42.3951,42.4522,25379.0
2023-02-21 14:45:00,44.65,44.68,44.64,44.66,28450.0,42.4522,42.4807,42.4427,42.4617,28450.0
2023-02-21 14:50:00,44.66,44.67,44.64,44.66,22462.0,42.4617,42.4712,42.4427,42.4617,22462.0
2023-02-21 14:55:00,44.66,44.66,44.63,44.65,19539.0,42.4617,42.4617,42.4332,42.4522,19539.0
2023-02-21 15:00:00,44.66,44.67,44.63,44.64,25657.0,42.4617,42.4712,42.4332,42.4427,25657.0
2023-02-21 15:05:00,44.64,44.64,44.56,44.59,48464.0,42.4427,42.4427,42.3666,42.3951,48464.0
2023-02-21 15:10:00,44.58,44.6,44.54,44.59,36172.0,42.3856,42.4046,42.3476,42.3951,36172.0
2023-02-21 15:15:00,44.6,44.67,44.55,44.66,52329.0,42.4046,42.4712,42.3571,42.4617,52329.0
2023-02-21 15:20:00,44.66,44.69,44.66,44.66,25937.0,42.4617,42.4902,42.4617,42.4617,25937.0
2023-02-21 15:25:00,44.67,44.67,44.64,44.67,17642.0,42.4712,42.4712,42.4427,42.4712,17642.0
2023-02-21 15:30:00,44.67,44.74,44.67,44.73,32794.0,42.4712,42.5377,42.4712,42.5282,32794.0
2023-02-21 15:35:00,44.73,44.74,44.7,44.72,46839.0,42.5282,42.5377,42.4997,42.5187,46839.0
2023-02-21 15:40:00,44.72,44.75,44.71,44.73,63505.0,42.5187,42.5473,42.5092,42.5282,63505.0
2023-02-21 15:45:00,44.73,44.76,44.7,44.73,95526.0,42.5282,42.5568,42.4997,42.5282,95526.0
2023-02-21 15:50:00,44.73,44.74,44.65,44.69,155013.0,42.5282,42.5377,42.4522,42.4902,155013.0
2023-02-21 15:55:00,44.7,44.7,44.61,44.62,427811.0,42.4997,42.4997,42.4141,42.4237,427811.0
2023-02-22 09:30:00,44.46,44.62,44.3,44.59,90913.0,42.2715,42.4237,42.1194,42.3951,90913.0
2023-02-22 09:35:00,44.58,44.65,44.56,44.62,27353.0,42.3856,42.4522,42.3666,42.4237,27353.0
2023-02-22 09:40:00,44.62,44.81,44.62,44.67,61882.0,42.4237,42.6043,42.4237,42.4712,61882.0
2023-02-22 09:45:00,44.66,44.9,44.66,44.9,57779.0,42.4617,42.6899,42.4617,42.6899,57779.0
2023-02-22 09:50:00,44.9,44.9,44.79,44.87,69451.0,42.6899,42.6899,42.5853,42.6613,69451.0
2023-02-22 09:55:00,44.86,44.9,44.85,44.87,27285.0,42.6518,42.6899,42.6423,42.6613,27285.0
2023-02-22 10:00:00,44.87,44.96,44.86,44.94,44177.0,42.6613,42.7469,42.6518,42.7279,44177.0
2023-02-22 10:05:00,44.94,44.94,44.85,44.87,40592.0,42.7279,42.7279,42.6423,42.6613,40592.0
2023-02-22 10:10:00,44.87,44.95,44.81,44.91,141764.0,42.6613,42.7374,42.6043,42.6994,141764.0
2023-02-22 10:15:00,44.9,45.17,44.9,45.17,142484.0,42.6899,42.9466,42.6899,42.9466,142484.0
2023-02-22 10:20:00,45.17,45.17,44.99,45.05,87280.0,42.9466,42.9466,42.7754,42.8325,87280.0
2023-02-22 10:25:00,45.05,45.05,44.92,44.93,122820.0,42.8325,42.8325,42.7089,42.7184,122820.0
2023-02-22 10:30:00,44.92,44.92,44.7,44.7,29745.0,42.7089,42.7089,42.4997,42.4997,29745.0
2023-02-22 10:35:00,44.7,44.77,44.66,44.73,38378.0,42.4997,42.5663,42.4617,42.5282,38378.0
2023-02-22 10:40:00,44.73,44.73,44.67,44.68,26352.0,42.5282,42.5282,42.4712,42.4807,26352.0
2023-02-22 10:45:00,44.68,44.73,44.67,44.71,23374.0,42.4807,42.5282,42.4712,42.5092,23374.0
2023-02-22 10:50:00,44.71,44.73,44.7,44.71,30175.0,42.5092,42.5282,42.4997,42.5092,30175.0
2023-02-22 10:55:00,44.71,44.71,44.6,44.64,23575.0,42.5092,42.5092,42.4046,42.4427,23575.0
2023-02-22 11:00:00,44.64,44.68,44.61,44.61,20900.0,42.4427,42.4807,42.4141,42.4141,20900.0
2023-02-22 11:05:00,44.61,44.66,44.58,44.59,17438.0,42.4141,42.4617,42.3856,42.3951,17438.0
2023-02-22 11:10:00,44.6,44.61,44.54,44.6,24305.0,42.4046,42.4141,42.3476,42.4046,24305.0
2023-02-22 11:15:00,44.6,44.62,44.54,44.55,10533.0,42.4046,42.4237,42.3476,42.3571,10533.0
2023-02-22 11:20:00,44.55,44.57,44.51,44.52,19196.0,42.3571,42.3761,42.3191,42.3286,19196.0
2023-02-22 11:25:00,44.52,44.56,44.51,44.55,14729.0,42.3286,42.3666,42.3191,42.3571,14729.0
2023-02-22 11:30:00,44.55,44.56,44.52,44.54,13919.0,42.3571,42.3666,42.3286,42.3476,13919.0
2023-02-22 11:35:00,44.55,44.58,44.51,44.51,13114.0,42.3571,42.3856,42.3191,42.3191,13114.0
2023-02-22 11:40:00,44.51,44.56,44.5,44.53,21425.0,42.3191,42.3666,42.3096,42.3381,21425.0
2023-02-22 11:45:00,44.53,44.54,44.48,44.48,8319.0,42.3381,42.3476,42.2905,42.2905,8319.0
2023-02-22 11:50:00,44.49,44.52,44.44,44.45,15830.0,42.3001,42.3286,42.2525,42.262,15830.0
2023-02-22 11:55:00,44.45,44.47,44.44,44.45,11738.0,42.262,42.281,42.2525,42.262,11738.0
2023-02-22 12:00:00,44.46,44.49,44.44,44.48,14800.0,42.2715,42.3001,42.2525,42.2905,14800.0
2023-02-22 12:05:00,44.48,44.48,44.44,44.45,15743.0,42.2905,42.2905,42.2525,42.262,15743.0
2023-02-22 12:10:00,44.44,44.45,44.41,44.45,21792.0,42.2525,42.262,42.224,42.262,21792.0
2023-02-22 12:15:00,44.45,44.49,44.44,44.48,8218.0,42.262,42.3001,42.2525,42.2905,8218.0
2023-02-22 12:20:00,44.48,44.49,44.47,44.48,7214.0,42.2905,42.3001,42.281,42.2905,7214.0
2023-02-22 12:25:00,44.48,44.49,44.46,44.46,9580.0,42.2905,42.3001,42.2715,42.2715,9580.0
2023-02-22 12:30:00,44.47,44.48,44.44,44.44,10831.0,42.281,42.2905,42.2525,42.2525,10831.0
2023-02-22 12:35:00,44.45,44.52,44.45,44.51,27278.0,42.262,42.3286,42.262,42.3191,27278.0
2023-02-22 12:40:00,44.51,44.52,44.46,44.47,9099.0,42.3191,42.3286,42.2715,42.281,9099.0
2023-02-22 12:45:00,44.47,44.48,44.41,44.41,14404.0,42.281,42.2905,42.224,42.224,14404.0
2023-02-22 12:50:00,44.4,44.43,44.4,44.41,12017.0,42.2145,42.243,42.2145,42.224,12017.0
2023-02-22 12:55:00,44.41,44.43,44.4,44.43,8983.0,42.224,42.243,42.2145,42.243,8983.0
2023-02-22 13:00:00,44.43,44.43,44.35,44.38,29750.0,42.243,42.243,42.1669,42.1955,29750.0
2023-02-22 13:05:00,44.38,44.4,44.35,44.36,14359.0,42.1955,42.2145,42.1669,42.1764,14359.0
2023-02-22 13:10:00,44.36,44.39,44.36,44.39,9529.0,42.1764,42.205,42.1764,42.205,9529.0
2023-02-22 13:15:00,44.39,44.44,44.38,44.44,15376.0,42.205,42.2525,42.1955,42.2525,15376.0
2023-02-22 13:20:00,44.44,44.45,44.42,44.44,13617.0,42.2525,42.262,42.2335,42.2525,13617.0
2023-02-22 13:25:00,44.43,44.47,44.43,44.45,17331.0,42.243,42.281,42.243,42.262,17331.0
2023-02-22 13:30:00,44.45,44.45,44.41,44.42,13426.0,42.262,42.262,42.224,42.2335,13426.0
2023-02-22 13:35:00,44.42,44.42,44.39,44.41,31109.0,42.2335,42.2335,42.205,42.224,31109.0
2023-02-22 13:40:00,44.41,44.41,44.36,44.37,16686.0,42.224,42.224,42.1764,42.186,16686.0
2023-02-22 13:45:00,44.37,44.37,44.33,44.34,29894.0,42.186,42.186,42.1479,42.1574,29894.0
2023-02-22 13:50:00,44.34,44.34,44.22,44.24,29588.0,42.1574,42.1574,42.0433,42.0624,29588.0
2023-02-22 13:55:00,44.23,44.31,44.22,44.3,18700.0,42.0528,42.1289,42.0433,42.1194,18700.0
2023-02-22 14:00:00,44.3,44.35,44.24,44.3,31791.0,42.1194,42.1669,42.0624,42.1194,31791.0
2023-02-22 14:05:00,44.32,44.37,44.29,44.33,16808.0,42.1384,42.186,42.1099,42.1479,16808.0
2023-02-22 14:10:00,44.34,44.34,44.25,44.29,21869.0,42.1574,42.1574,42.0719,42.1099,21869.0
2023-02-22 14:15:00,44.29,44.32,44.23,44.3,18154.0,42.1099,42.1384,42.0528,42.1194,18154.0
2023-02-22 14:20:00,44.32,44.33,44.22,44.23,12807.0,42.1384,42.1479,42.0433,42.0528,12807.0
2023-02-22 14:25:00,44.23,44.25,44.19,44.2,19609.0,42.0528,42.0719,42.0148,42.0243,19609.0
2023-02-22 14:30:00,44.2,44.2,44.13,44.14,36406.0,42.0243,42.0243,41.9578,41.9673,36406.0
2023-02-22 14:35:00,44.15,44.16,44.08,44.1,29768.0,41.9768,41.9863,41.9102,41.9292,29768.0
2023-02-22 14:40:00,44.1,44.1,44.03,44.07,18484.0,41.9292,41.9292,41.8627,41.9007,18484.0
2023-02-22 14:45:00,44.07,44.13,44.03,44.12,27220.0,41.9007,41.9578,41.8627,41.9483,27220.0
2023-02-22 14:50:00,44.13,44.15,44.09,44.13,30469.0,41.9578,41.9768,41.9197,41.9578,30469.0
2023-02-22 14:55:00,44.12,44.16,44.1,44.16,47175.0,41.9483,41.9863,41.9292,41.9863,47175.0
2023-02-22 15:00:00,44.16,44.21,44.14,44.2,35437.0,41.9863,42.0338,41.9673,42.0243,35437.0
2023-02-22 15:05:00,44.2,44.26,44.19,44.25,49446.0,42.0243,42.0814,42.0148,42.0719,49446.0
2023-02-22 15:10:00,44.25,44.26,44.2,44.22,43629.0,42.0719,42.0814,42.0243,42.0433,43629.0
2023-02-22 15:15:00,44.23,44.3,44.21,44.29,36372.0,42.0528,42.1194,42.0338,42.1099,36372.0
2023-02-22 15:20:00,44.3,44.36,44.27,44.36,46197.0,42.1194,42.1764,42.0909,42.1764,46197.0
2023-02-22 15:25:00,44.36,44.37,44.3,44.32,46674.0,42.1764,42.186,42.1194,42.1384,46674.0
2023-02-22 15:30:00,44.32,44.37,44.29,44.37,59219.0,42.1384,42.186,42.1099,42.186,59219.0
2023-02-22 15:35:00,44.37,44.4,44.35,44.4,67909.0,42.186,42.2145,42.1669,42.2145,67909.0
2023-02-22 15:40:00,44.4,44.45,44.39,44.43,93610.0,42.2145,42.262,42.205,42.243,93610.0
2023-02-22 15:45:00,44.44,44.5,44.43,44.44,103742.0,42.2525,42.3096,42.243,42.2525,103742.0
2023-02-22 15:50:00,44.43,44.57,44.43,44.53,247996.0,42.243,42.3761,42.243,42.3381,247996.0
2023-02-22 15:55:00,44.53,44.63,44.53,44.62,614718.0,42.3381,42.4332,42.3381,42.4237,614718.0
2023-02-23 09:30:00,44.5,44.56,44.24,44.38,80948.0,42.3096,42.3666,42.0624,42.1955,80948.0
2023-02-23 09:35:00,44.38,44.39,44.23,44.26,32660.0,42.1955,42.205,42.0528,42.0814,32660.0
2023-02-23 09:40:00,44.26,44.29,44.18,44.27,28059.0,42.0814,42.1099,42.0053,42.0909,28059.0
2023-02-23 09:45:00,44.27,44.41,44.26,44.36,36209.0,42.0909,42.224,42.0814,42.1764,36209.0
2023-02-23 09:50:00,44.38,44.44,44.31,44.33,26218.0,42.1955,42.2525,42.1289,42.1479,26218.0
2023-02-23 09:55:00,44.33,44.39,44.32,44.35,23203.0,42.1479,42.205,42.1384,42.1669,23203.0
2023-02-23 10:00:00,44.36,44.41,44.34,44.37,34105.0,42.1764,42.224,42.1574,42.186,34105.0
2023-02-23 10:05:00,44.37,44.38,44.29,44.34,32125.0,42.186,42.1955,42.1099,42.1574,32125.0
2023-02-23 10:10:00,44.35,44.37,44.31,44.35,22925.0,42.1669,42.186,42.1289,42.1669,22925.0
2023-02-23 10:15:00,44.34,44.35,44.3,44.32,20769.0,42.1574,42.1669,42.1194,42.1384,20769.0
2023-02-23 10:20:00,44.33,44.34,44.25,44.26,28304.0,42.1479,42.1574,42.0719,42.0814,28304.0
2023-02-23 10:25:00,44.27,44.3,44.18,44.21,28253.0,42.0909,42.1194,42.0053,42.0338,28253.0
2023-02-23 10:30:00,44.21,44.22,44.12,44.19,29497.0,42.0338,42.0433,41.9483,42.0148,29497.0
2023-02-23 10:35:00,44.18,44.21,44.15,44.15,19053.0,42.0053,42.0338,41.9768,41.9768,19053.0
2023-02-23 10:40:00,44.15,44.24,44.13,44.22,22288.0,41.9768,42.0624,41.9578,42.0433,22288.0
2023-02-23 10:45:00,44.21,44.22,44.17,44.19,36316.0,42.0338,42.0433,41.9958,42.0148,36316.0
2023-02-23 10:50:00,44.19,44.25,44.18,44.22,47800.0,42.0148,42.0719,42.0053,42.0433,47800.0
2023-02-23 10:55:00,44.23,44.3,44.23,44.28,30419.0,42.0528,42.1194,42.0528,42.1004,30419.0
2023-02-23 11:00:00,44.27,44.31,44.26,44.27,63624.0,42.0909,42.1289,42.0814,42.0909,63624.0
2023-02-23 11:05:00,44.27,44.3,44.24,44.29,103337.0,42.0909,42.1194,42.0624,42.1099,103337.0
2023-02-23 11:10:00,44.29,44.32,44.24,44.28,33310.0,42.1099,42.1384,42.0624,42.1004,33310.0
2023-02-23 11:15:00,44.27,44.27,44.04,44.07,35219.0,42.0909,42.0909,41.8722,41.9007,35219.0
2023-02-23 11:20:00,44.08,44.08,43.96,43.99,52017.0,41.9102,41.9102,41.7961,41.8247,52017.0
2023-02-23 11:25:00,43.98,44.01,43.94,43.96,25168.0,41.8152,41.8437,41.7771,41.7961,25168.0
2023-02-23 11:30:00,43.96,44.09,43.95,44.08,69698.0,41.7961,41.9197,41.7866,41.9102,69698.0
2023-02-23 11:35:00,44.09,44.12,44.04,44.07,30916.0,41.9197,41.9483,41.8722,41.9007,30916.0
2023-02-23 11:40:00,44.07,44.07,43.99,44.01,39048.0,41.9007,41.9007,41.8247,41.8437,39048.0
2023-02-23 11:45:00,44.01,44.06,44.0,44.05,43759.0,41.8437,41.8912,41.8342,41.8817,43759.0
2023-02-23 11:50:00,44.05,44.06,44.04,44.05,22245.0,41.8817,41.8912,41.8722,41.8817,22245.0
2023-02-23 11:55:00,44.05,44.07,43.99,44.01,20696.0,41.8817,41.9007,41.8247,41.8437,20696.0
2023-02-23 12:00:00,44.01,44.04,43.98,44.04,24891.0,41.8437,41.8722,41.8152,41.8722,24891.0
2023-02-23 12:05:00,44.04,44.05,44.0,44.02,26026.0,41.8722,41.8817,41.8342,41.8532,26026.0
2023-02-23 12:10:00,44.02,44.05,43.98,44.04,61084.0,41.8532,41.8817,41.8152,41.8722,61084.0
2023-02-23 12:15:00,44.04,44.06,44.02,44.04,44934.0,41.8722,41.8912,41.8532,41.8722,44934.0
2023-02-23 12:20:00,44.05,44.05,43.92,43.98,34566.0,41.8817,41.8817,41.7581,41.8152,34566.0
2023-02-23 12:25:00,43.99,43.99,43.89,43.91,60060.0,41.8247,41.8247,41.7296,41.7486,60060.0
2023-02-23 12:30:00,43.91,44.01,43.9,44.0,40590.0,41.7486,41.8437,41.7391,41.8342,40590.0
2023-02-23 12:35:00,44.0,44.0,43.96,43.97,25566.0,41.8342,41.8342,41.7961,41.8056,25566.0
2023-02-23 12:40:00,43.97,43.97,43.9,43.93,36897.0,41.8056,41.8056,41.7391,41.7676,36897.0
2023-02-23 12:45:00,43.93,43.93,43.84,43.87,18086.0,41.7676,41.7676,41.682,41.7106,18086.0
2023-02-23 12:50:00,43.87,43.87,43.81,43.83,49289.0,41.7106,41.7106,41.6535,41.6725,49289.0
2023-02-23 12:55:00,43.84,43.87,43.82,43.84,49133.0,41.682,41.7106,41.663,41.682,49133.0
2023-02-23 13:00:00,43.84,43.87,43.76,43.79,48751.0,41.682,41.7106,41.606,41.6345,48751.0
2023-02-23 13:05:00,43.79,43.79,43.72,43.77,48003.0,41.6345,41.6345,41.568,41.6155,48003.0
2023-02-23 13:10:00,43.77,43.84,43.76,43.84,44215.0,41.6155,41.682,41.606,41.682,44215.0
2023-02-23 13:15:00,43.85,43.89,43.85,43.88,56093.0,41.6916,41.7296,41.6916,41.7201,56093.0
2023-02-23 13:20:00,43.88,43.93,43.87,43.9,41355.0,41.7201,41.7676,41.7106,41.7391,41355.0
2023-02-23 13:25:00,43.9,43.92,43.88,43.92,37554.0,41.7391,41.7581,41.7201,41.7581,37554.0
2023-02-23 13:30:00,43.91,43.94,43.9,43.93,30445.0,41.7486,41.7771,41.7391,41.7676,30445.0
2023-02-23 13:35:00,43.93,43.93,43.89,43.91,31271.0,41.7676,41.7676,41.7296,41.7486,31271.0
2023-02-23 13:40:00,43.91,43.92,43.86,43.86,28831.0,41.7486,41.7581,41.7011,41.7011,28831.0
2023-02-23 13:45:00,43.87,43.89,43.82,43.89,27257.0,41.7106,41.7296,41.663,41.7296,27257.0
2023-02-23 13:50:00,43.89,43.91,43.86,43.87,15203.0,41.7296,41.7486,41.7011,41.7106,15203.0
2023-02-23 13:55:00,43.87,43.91,43.86,43.89,19640.0,41.7106,41.7486,41.7011,41.7296,19640.0
2023-02-23 14:00:00,43.89,43.93,43.88,43.89,31286.0,41.7296,41.7676,41.7201,41.7296,31286.0
2023-02-23 14:05:00,43.89,43.89,43.87,43.88,12461.0,41.7296,41.7296,41.7106,41.7201,12461.0
2023-02-23 14:10:00,43.88,43.9,43.85,43.9,28838.0,41.7201,41.7391,41.6916,41.7391,28838.0
2023-02-23 14:15:00,43.9,43.97,43.89,43.95,23282.0,41.7391,41.8056,41.7296,41.7866,23282.0
2023-02-23 14:20:00,43.95,43.97,43.94,43.97,15768.0,41.7866,41.8056,41.7771,41.8056,15768.0
2023-02-23 14:25:00,43.97,43.97,43.94,43.97,27229.0,41.8056,41.8056,41.7771,41.8056,27229.0
2023-02-23 14:30:00,43.96,44.01,43.96,44.0,51156.0,41.7961,41.8437,41.7961,41.8342,51156.0
2023-02-23 14:35:00,44.0,44.06,43.99,44.05,63612.0,41.8342,41.8912,41.8247,41.8817,63612.0
2023-02-23 14:40:00,44.06,44.06,44.03,44.04,18445.0,41.8912,41.8912,41.8627,41.8722,18445.0
2023-02-23 14:45:00,44.05,44.13,44.04,44.13,26754.0,41.8817,41.9578,41.8722,41.9578,26754.0
2023-02-23 14:50:00,44.12,44.13,44.09,44.12,20921.0,41.9483,41.9578,41.9197,41.9483,20921.0
2023-02-23 14:55:00,44.12,44.12,44.06,44.09,40465.0,41.9483,41.9483,41.8912,41.9197,40465.0
2023-02-23 15:00:00,44.09,44.17,44.08,44.17,42465.0,41.9197,41.9958,41.9102,41.9958,42465.0
2023-02-23 15:05:00,44.18,44.18,44.09,44.15,83267.0,42.0053,42.0053,41.9197,41.9768,83267.0
2023-02-23 15:10:00,44.15,44.18,44.13,44.18,29814.0,41.9768,42.0053,41.9578,42.0053,29814.0
2023-02-23 15:15:00,44.17,44.18,44.13,44.15,46191.0,41.9958,42.0053,41.9578,41.9768,46191.0
2023-02-23 15:20:00,44.15,44.16,44.12,44.16,36427.0,41.9768,41.9863,41.9483,41.9863,36427.0
2023-02-23 15:25:00,44.16,44.17,44.12,44.14,38483.0,41.9863,41.9958,41.9483,41.9673,38483.0
2023-02-23 15:30:00,44.15,44.18,44.14,44.16,51111.0,41.9768,42.0053,41.9673,41.9863,51111.0
2023-02-23 15:35:00,44.16,44.21,44.14,44.21,85640.0,41.9863,42.0338,41.9673,42.0338,85640.0
2023-02-23 15:40:00,44.21,44.22,44.1,44.13,128139.0,42.0338,42.0433,41.9292,41.9578,128139.0
2023-02-23 15:45:00,44.13,44.13,44.0,44.04,114504.0,41.9578,41.9578,41.8342,41.8722,114504.0
2023-02-23 15:50:00,44.03,44.05,43.93,43.94,178420.0,41.8627,41.8817,41.7676,41.7771,178420.0
2023-02-23 15:55:00,43.95,43.98,43.91,43.92,379011.0,41.7866,41.8152,41.7486,41.7581,379011.0
2023-02-24 09:30:00,43.8,43.93,43.68,43.81,78776.0,41.644,41.7676,41.5299,41.6535,78776.0
2023-02-24 09:35:00,43.8,43.81,43.66,43.68,31506.0,41.644,41.6535,41.5109,41.5299,31506.0
2023-02-24 09:40:00,43.68,43.75,43.65,43.73,44361.0,41.5299,41.5965,41.5014,41.5775,44361.0
2023-02-24 09:45:00,43.73,43.73,43.53,43.54,80681.0,41.5775,41.5775,41.3873,41.3968,80681.0
2023-02-24 09:50:00,43.55,43.62,43.54,43.61,40566.0,41.4063,41.4729,41.3968,41.4634,40566.0
2023-02-24 09:55:00,43.62,43.63,43.55,43.57,18429.0,41.4729,41.4824,41.4063,41.4253,18429.0
2023-02-24 10:00:00,43.58,43.71,43.56,43.71,22031.0,41.4348,41.5584,41.4158,41.5584,22031.0
2023-02-24 10:05:00,43.71,43.75,43.65,43.69,30013.0,41.5584,41.5965,41.5014,41.5394,30013.0
2023-02-24 10:10:00,43.68,43.75,43.66,43.74,22686.0,41.5299,41.5965,41.5109,41.587,22686.0
2023-02-24 10:15:00,43.75,43.75,43.67,43.73,42916.0,41.5965,41.5965,41.5204,41.5775,42916.0
2023-02-24 10:20:00,43.73,43.77,43.68,43.7,96162.0,41.5775,41.6155,41.5299,41.5489,96162.0
2023-02-24 10:25:00,43.7,43.74,43.63,43.65,58890.0,41.5489,41.587,41.4824,41.5014,58890.0
2023-02-24 10:30:00,43.65,43.65,43.58,43.62,26496.0,41.5014,41.5014,41.4348,41.4729,26496.0
2023-02-24 10:35:00,43.63,43.81,43.62,43.81,102659.0,41.4824,41.6535,41.4729,41.6535,102659.0
2023-02-24 10:40:00,43.81,43.86,43.78,43.81,61909.0,41.6535,41.7011,41.625,41.6535,61909.0
2023-02-24 10:45:00,43.8,43.84,43.75,43.76,48749.0,41.644,41.682,41.5965,41.606,48749.0
2023-02-24 10:50:00,43.75,43.75,43.64,43.68,30680.0,41.5965,41.5965,41.4919,41.5299,30680.0
2023-02-24 10:55:00,43.68,43.72,43.66,43.71,42494.0,41.5299,41.568,41.5109,41.5584,42494.0
2023-02-24 11:00:00,43.71,43.75,43.69,43.7,21307.0,41.5584,41.5965,41.5394,41.5489,21307.0
2023-02-24 11:05:00,43.7,43.79,43.7,43.77,22176.0,41.5489,41.6345,41.5489,41.6155,22176.0
2023-02-24 11:10:00,43.77,43.79,43.75,43.79,18394.0,41.6155,41.6345,41.5965,41.6345,18394.0
2023-02-24 11:15:00,43.8,43.82,43.78,43.8,13712.0,41.644,41.663,41.625,41.644,13712.0
2023-02-24 11:20:00,43.8,43.84,43.78,43.82,20512.0,41.644,41.682,41.625,41.663,20512.0
2023-02-24 11:25:00,43.82,43.89,43.81,43.81,37983.0,41.663,41.7296,41.6535,41.6535,37983.0
2023-02-24 11:30:00,43.82,43.89,43.8,43.87,23261.0,41.663,41.7296,41.644,41.7106,23261.0
2023-02-24 11:35:00,43.87,43.88,43.85,43.87,11109.0,41.7106,41.7201,41.6916,41.7106,11109.0
2023-02-24 11:40:00,43.88,43.96,43.87,43.89,32228.0,41.7201,41.7961,41.7106,41.7296,32228.0
2023-02-24 11:45:00,43.9,43.9,43.82,43.84,13549.0,41.7391,41.7391,41.663,41.682,13549.0
2023-02-24 11:50:00,43.85,43.88,43.82,43.83,15633.0,41.6916,41.7201,41.663,41.6725,15633.0
2023-02-24 11:55:00,43.83,43.9,43.79,43.81,39822.0,41.6725,41.7391,41.6345,41.6535,39822.0
2023-02-24 12:00:00,43.81,43.82,43.75,43.76,21140.0,41.6535,41.663,41.5965,41.606,21140.0
2023-02-24 12:05:00,43.76,43.79,43.75,43.79,18626.0,41.606,41.6345,41.5965,41.6345,18626.0
2023-02-24 12:10:00,43.79,43.84,43.77,43.84,22187.0,41.6345,41.682,41.6155,41.682,22187.0
2023-02-24 12:15:00,43.84,43.85,43.8,43.82,12979.0,41.682,41.6916,41.644,41.663,12979.0
2023-02-24 12:20:00,43.83,43.83,43.79,43.8,14995.0,41.6725,41.6725,41.6345,41.644,14995.0
2023-02-24 12:25:00,43.81,43.84,43.79,43.83,19474.0,41.6535,41.682,41.6345,41.6725,19474.0
2023-02-24 12:30:00,43.83,43.88,43.83,43.87,27591.0,41.6725,41.7201,41.6725,41.7106,27591.0
2023-02-24 12:35:00,43.87,43.89,43.84,43.84,13719.0,41.7106,41.7296,41.682,41.682,13719.0
2023-02-24 12:40:00,43.84,43.84,43.79,43.8,7546.0,41.682,41.682,41.6345,41.644,7546.0
2023-02-24 12:45:00,43.8,43.81,43.75,43.76,10532.0,41.644,41.6535,41.5965,41.606,10532.0
2023-02-24 12:50:00,43.76,43.78,43.74,43.75,12167.0,41.606,41.625,41.587,41.5965,12167.0
2023-02-24 12:55:00,43.74,43.75,43.7,43.71,13984.0,41.587,41.5965,41.5489,41.5584,13984.0
2023-02-24 13:00:00,43.7,43.7,43.66,43.68,11956.0,41.5489,41.5489,41.5109,41.5299,11956.0
2023-02-24 13:05:00,43.68,43.68,43.64,43.65,86138.0,41.5299,41.5299,41.4919,41.5014,86138.0
2023-02-24 13:10:00,43.66,43.68,43.63,43.65,16238.0,41.5109,41.5299,41.4824,41.5014,16238.0
2023-02-24 13:15:00,43.64,43.65,43.59,43.65,33356.0,41.4919,41.5014,41.4444,41.5014,33356.0
2023-02-24 13:20:00,43.65,43.7,43.64,43.69,15517.0,41.5014,41.5489,41.4919,41.5394,15517.0
2023-02-24 13:25:00,43.69,43.73,43.69,43.7,19849.0,41.5394,41.5775,41.5394,41.5489,19849.0
2023-02-24 13:30:00,43.7,43.7,43.63,43.64,11388.0,41.5489,41.5489,41.4824,41.4919,11388.0
2023-02-24 13:35:00,43.64,43.65,43.58,43.61,40923.0,41.4919,41.5014,41.4348,41.4634,40923.0
2023-02-24 13:40:00,43.61,43.63,43.6,43.61,12605.0,41.4634,41.4824,41.4539,41.4634,12605.0
2023-02-24 13:45:00,43.6,43.62,43.56,43.59,34253.0,41.4539,41.4729,41.4158,41.4444,34253.0
2023-02-24 13:50:00,43.59,43.65,43.59,43.64,12876.0,41.4444,41.5014,41.4444,41.4919,12876.0
2023-02-24 13:55:00,43.64,43.65,43.51,43.53,252735.0,41.4919,41.5014,41.3683,41.3873,252735.0
2023-02-24 14:00:00,43.53,43.59,43.51,43.57,39390.0,41.3873,41.4444,41.3683,41.4253,39390.0
2023-02-24 14:05:00,43.57,43.59,43.55,43.56,19192.0,41.4253,41.4444,41.4063,41.4158,19192.0
2023-02-24 14:10:00,43.57,43.57,43.47,43.51,73968.0,41.4253,41.4253,41.3303,41.3683,73968.0
2023-02-24 14:15:00,43.52,43.55,43.51,43.51,32616.0,41.3778,41.4063,41.3683,41.3683,32616.0
2023-02-24 14:20:00,43.51,43.56,43.49,43.53,48254.0,41.3683,41.4158,41.3493,41.3873,48254.0
2023-02-24 14:25:00,43.52,43.54,43.49,43.5,21736.0,41.3778,41.3968,41.3493,41.3588,21736.0
2023-02-24 14:30:00,43.5,43.52,43.48,43.48,89288.0,41.3588,41.3778,41.3398,41.3398,89288.0
2023-02-24 14:35:00,43.48,43.5,43.47,43.48,18735.0,41.3398,41.3588,41.3303,41.3398,18735.0
2023-02-24 14:40:00,43.48,43.48,43.45,43.48,16281.0,41.3398,41.3398,41.3112,41.3398,16281.0
2023-02-24 14:45:00,43.47,43.56,43.46,43.55,22269.0,41.3303,41.4158,41.3208,41.4063,22269.0
2023-02-24 14:50:00,43.56,43.58,43.55,43.56,21464.0,41.4158,41.4348,41.4063,41.4158,21464.0
2023-02-24 14:55:00,43.55,43.64,43.55,43.63,67427.0,41.4063,41.4919,41.4063,41.4824,67427.0
2023-02-24 15:00:00,43.63,43.7,43.62,43.64,58447.0,41.4824,41.5489,41.4729,41.4919,58447.0
2023-02-24 15:05:00,43.65,43.69,43.63,43.66,37554.0,41.5014,41.5394,41.4824,41.5109,37554.0
2023-02-24 15:10:00,43.66,43.67,43.61,43.65,24174.0,41.5109,41.5204,41.4634,41.5014,24174.0
2023-02-24 15:15:00,43.65,43.75,43.64,43.73,153368.0,41.5014,41.5965,41.4919,41.5775,153368.0
2023-02-24 15:20:00,43.74,43.81,43.74,43.81,101186.0,41.587,41.6535,41.587,41.6535,101186.0
2023-02-24 15:25:00,43.8,43.83,43.78,43.79,81224.0,41.644,41.6725,41.625,41.6345,81224.0
2023-02-24 15:30:00,43.78,43.82,43.65,43.66,61743.0,41.625,41.663,41.5014,41.5109,61743.0
2023-02-24 15:35:00,43.66,43.71,43.65,43.66,68744.0,41.5109,41.5584,41.5014,41.5109,68744.0
2023-02-24 15:40:00,43.66,43.67,43.61,43.62,56577.0,41.5109,41.5204,41.4634,41.4729,56577.0
2023-02-24 15:45:00,43.62,43.63,43.57,43.58,67799.0,41.4729,41.4824,41.4253,41.4348,67799.0
2023-02-24 15:50:00,43.59,43.63,43.57,43.62,96765.0,41.4444,41.4824,41.4253,41.4729,96765.0
2023-02-24 15:55:00,43.63,43.77,43.63,43.77,398044.0,41.4824,41.6155,41.4824,41.6155,398044.0
2023-02-27 09:30:00,43.85,43.91,43.73,43.85,107505.0,41.6916,41.7486,41.5775,41.6916,107505.0
2023-02-27 09:35:00,43.83,43.9,43.79,43.85,45157.0,41.6725,41.7391,41.6345,41.6916,45157.0
2023-02-27 09:40:00,43.85,43.87,43.7,43.72,55697.0,41.6916,41.7106,41.5489,41.568,55697.0
2023-02-27 09:45:00,43.71,43.72,43.65,43.68,29301.0,41.5584,41.568,41.5014,41.5299,29301.0
2023-02-27 09:50:00,43.68,43.73,43.66,43.73,31043.0,41.5299,41.5775,41.5109,41.5775,31043.0
2023-02-27 09:55:00,43.73,43.84,43.73,43.83,19080.0,41.5775,41.682,41.5775,41.6725,19080.0
2023-02-27 10:00:00,43.82,43.98,43.8,43.96,84614.0,41.663,41.8152,41.644,41.7961,84614.0
2023-02-27 10:05:00,43.96,43.98,43.9,43.95,40486.0,41.7961,41.8152,41.7391,41.7866,40486.0
2023-02-27 10:10:00,43.95,43.95,43.87,43.89,42293.0,41.7866,41.7866,41.7106,41.7296,42293.0
2023-02-27 10:15:00,43.89,43.93,43.86,43.9,23344.0,41.7296,41.7676,41.7011,41.7391,23344.0
2023-02-27 10:20:00,43.91,43.96,43.89,43.95,26635.0,41.7486,41.7961,41.7296,41.7866,26635.0
2023-02-27 10:25:00,43.95,44.0,43.95,43.99,22030.0,41.7866,41.8342,41.7866,41.8247,22030.0
2023-02-27 10:30:00,43.99,44.15,43.99,44.11,50142.0,41.8247,41.9768,41.8247,41.9388,50142.0
2023-02-27 10:35:00,44.11,44.12,44.02,44.03,31422.0,41.9388,41.9483,41.8532,41.8627,31422.0
2023-02-27 10:40:00,44.03,44.07,44.0,44.04,39326.0,41.8627,41.9007,41.8342,41.8722,39326.0
2023-02-27 10:45:00,44.03,44.03,43.98,44.02,22261.0,41.8627,41.8627,41.8152,41.8532,22261.0
2023-02-27 10:50:00,44.02,44.02,43.93,43.93,25415.0,41.8532,41.8532,41.7676,41.7676,25415.0
2023-02-27 10:55:00,43.93,43.94,43.83,43.93,132539.0,41.7676,41.7771,41.6725,41.7676,132539.0
2023-02-27 11:00:00,43.93,44.04,43.93,43.98,45238.0,41.7676,41.8722,41.7676,41.8152,45238.0
2023-02-27 11:05:00,43.98,43.98,43.85,43.86,19122.0,41.8152,41.8152,41.6916,41.7011,19122.0
2023-02-27 11:10:00,43.85,43.85,43.73,43.75,37740.0,41.6916,41.6916,41.5775,41.5965,37740.0
2023-02-27 11:15:00,43.75,43.75,43.67,43.68,28626.0,41.5965,41.5965,41.5204,41.5299,28626.0
2023-02-27 11:20:00,43.68,43.7,43.62,43.63,33855.0,41.5299,41.5489,41.4729,41.4824,33855.0
2023-02-27 11:25:00,43.62,43.67,43.58,43.65,52687.0,41.4729,41.5204,41.4348,41.5014,52687.0
2023-02-27 11:30:00,43.65,43.66,43.57,43.62,27352.0,41.5014,41.5109,41.4253,41.4729,27352.0
2023-02-27 11:35:00,43.62,43.67,43.61,43.63,34297.0,41.4729,41.5204,41.4634,41.4824,34297.0
2023-02-27 11:40:00,43.64,43.73,43.62,43.72,65234.0,41.4919,41.5775,41.4729,41.568,65234.0
2023-02-27 11:45:00,43.72,43.79,43.7,43.71,120366.0,41.568,41.6345,41.5489,41.5584,120366.0
2023-02-27 11:50:00,43.7,43.71,43.64,43.71,38168.0,41.5489,41.5584,41.4919,41.5584,38168.0
2023-02-27 11:55:00,43.7,43.7,43.61,43.61,27550.0,41.5489,41.5489,41.4634,41.4634,27550.0
2023-02-27 12:00:00,43.62,43.62,43.53,43.57,102909.0,41.4729,41.4729,41.3873,41.4253,102909.0
2023-02-27 12:05:00,43.57,43.57,43.49,43.51,44879.0,41.4253,41.4253,41.3493,41.3683,44879.0
2023-02-27 12:10:00,43.52,43.58,43.51,43.58,14511.0,41.3778,41.4348,41.3683,41.4348,14511.0
2023-02-27 12:15:00,43.58,43.58,43.55,43.57,23511.0,41.4348,41.4348,41.4063,41.4253,23511.0
2023-02-27 12:20:00,43.58,43.58,43.53,43.55,19173.0,41.4348,41.4348,41.3873,41.4063,19173.0
2023-02-27 12:25:00,43.55,43.62,43.55,43.6,35080.0,41.4063,41.4729,41.4063,41.4539,35080.0
2023-02-27 12:30:00,43.59,43.63,43.58,43.61,37210.0,41.4444,41.4824,41.4348,41.4634,37210.0
2023-02-27 12:35:00,43.61,43.62,43.58,43.59,24303.0,41.4634,41.4729,41.4348,41.4444,24303.0
2023-02-27 12:40:00,43.59,43.59,43.57,43.58,18820.0,41.4444,41.4444,41.4253,41.4348,18820.0
2023-02-27 12:45:00,43.58,43.59,43.54,43.57,23535.0,41.4348,41.4444,41.3968,41.4253,23535.0
2023-02-27 12:50:00,43.58,43.59,43.51,43.55,23672.0,41.4348,41.4444,41.3683,41.4063,23672.0
2023-02-27 12:55:00,43.55,43.57,43.54,43.57,15482.0,41.4063,41.4253,41.3968,41.4253,15482.0
2023-02-27 13:00:00,43.57,43.58,43.56,43.57,18575.0,41.4253,41.4348,41.4158,41.4253,18575.0
2023-02-27 13:05:00,43.57,43.62,43.57,43.61,31723.0,41.4253,41.4729,41.4253,41.4634,31723.0
2023-02-27 13:10:00,43.61,43.67,43.6,43.66,58859.0,41.4634,41.5204,41.4539,41.5109,58859.0
2023-02-27 13:15:00,43.66,43.68,43.63,43.64,25694.0,41.5109,41.5299,41.4824,41.4919,25694.0
2023-02-27 13:20:00,43.64,43.67,43.62,43.64,41729.0,41.4919,41.5204,41.4729,41.4919,41729.0
2023-02-27 13:25:00,43.64,43.68,43.61,43.66,17193.0,41.4919,41.5299,41.4634,41.5109,17193.0
2023-02-27 13:30:00,43.66,43.68,43.63,43.64,21002.0,41.5109,41.5299,41.4824,41.4919,21002.0
2023-02-27 13:35:00,43.64,43.64,43.61,43.64,20314.0,41.4919,41.4919,41.4634,41.4919,20314.0
2023-02-27 13:40:00,43.64,43.64,43.61,43.64,26703.0,41.4919,41.4919,41.4634,41.4919,26703.0
2023-02-27 13:45:00,43.63,43.65,43.62,43.64,17193.0,41.4824,41.5014,41.4729,41.4919,17193.0
2023-02-27 13:50:00,43.64,43.66,43.63,43.63,17245.0,41.4919,41.5109,41.4824,41.4824,17245.0
2023-02-27 13:55:00,43.62,43.62,43.58,43.61,20536.0,41.4729,41.4729,41.4348,41.4634,20536.0
2023-02-27 14:00:00,43.61,43.64,43.6,43.61,18751.0,41.4634,41.4919,41.4539,41.4634,18751.0
2023-02-27 14:05:00,43.61,43.62,43.55,43.55,29138.0,41.4634,41.4729,41.4063,41.4063,29138.0
2023-02-27 14:10:00,43.56,43.6,43.55,43.59,23802.0,41.4158,41.4539,41.4063,41.4444,23802.0
2023-02-27 14:15:00,43.59,43.59,43.51,43.54,42611.0,41.4444,41.4444,41.3683,41.3968,42611.0
2023-02-27 14:20:00,43.54,43.54,43.51,43.52,28258.0,41.3968,41.3968,41.3683,41.3778,28258.0
2023-02-27 14:25:00,43.52,43.54,43.48,43.52,71050.0,41.3778,41.3968,41.3398,41.3778,71050.0
2023-02-27 14:30:00,43.52,43.54,43.51,43.51,25761.0,41.3778,41.3968,41.3683,41.3683,25761.0
2023-02-27 14:35:00,43.5,43.53,43.49,43.51,21759.0,41.3588,41.3873,41.3493,41.3683,21759.0
2023-02-27 14:40:00,43.51,43.52,43.46,43.47,114056.0,41.3683,41.3778,41.3208,41.3303,114056.0
2023-02-27 14:45:00,43.46,43.46,43.4,43.41,113212.0,41.3208,41.3208,41.2637,41.2732,113212.0
2023-02-27 14:50:00,43.41,43.49,43.38,43.47,88805.0,41.2732,41.3493,41.2447,41.3303,88805.0
2023-02-27 14:55:00,43.46,43.47,43.41,43.44,49068.0,41.3208,41.3303,41.2732,41.3017,49068.0
2023-02-27 15:00:00,43.43,43.48,43.42,43.48,39167.0,41.2922,41.3398,41.2827,41.3398,39167.0
2023-02-27 15:05:00,43.47,43.49,43.4,43.43,40702.0,41.3303,41.3493,41.2637,41.2922,40702.0
2023-02-27 15:10:00,43.42,43.46,43.42,43.43,25862.0,41.2827,41.3208,41.2827,41.2922,25862.0
2023-02-27 15:15:00,43.42,43.43,43.35,43.37,52847.0,41.2827,41.2922,41.2162,41.2352,52847.0
2023-02-27 15:20:00,43.37,43.37,43.3,43.33,83716.0,41.2352,41.2352,41.1686,41.1971,83716.0
2023-02-27 15:25:00,43.32,43.35,43.31,43.35,38488.0,41.1876,41.2162,41.1781,41.2162,38488.0
2023-02-27 15:30:00,43.35,43.37,43.31,43.34,65069.0,41.2162,41.2352,41.1781,41.2067,65069.0
2023-02-27 15:35:00,43.34,43.35,43.3,43.32,51319.0,41.2067,41.2162,41.1686,41.1876,51319.0
2023-02-27 15:40:00,43.32,43.38,43.31,43.37,57786.0,41.1876,41.2447,41.1781,41.2352,57786.0
2023-02-27 15:45:00,43.37,43.43,43.36,43.39,96520.0,41.2352,41.2922,41.2257,41.2542,96520.0
2023-02-27 15:50:00,43.39,43.44,43.38,43.4,166496.0,41.2542,41.3017,41.2447,41.2637,166496.0
2023-02-27 15:55:00,43.39,43.43,43.38,43.41,365294.0,41.2542,41.2922,41.2447,41.2732,365294.0
2023-02-28 09:30:00,43.15,43.15,42.94,43.05,141292.0,41.026,41.026,40.8263,40.9309,141292.0
2023-02-28 09:35:00,43.05,43.09,42.93,42.96,45626.0,40.9309,40.969,40.8168,40.8454,45626.0
2023-02-28 09:40:00,42.96,43.12,42.95,43.03,43243.0,40.8454,40.9975,40.8359,40.9119,43243.0
2023-02-28 09:45:00,43.04,43.07,43.0,43.0,68827.0,40.9214,40.9499,40.8834,40.8834,68827.0
2023-02-28 09:50:00,43.01,43.18,42.96,43.16,55145.0,40.8929,41.0545,40.8454,41.0355,55145.0
2023-02-28 09:55:00,43.16,43.21,43.09,43.16,53818.0,41.0355,41.0831,40.969,41.0355,53818.0
2023-02-28 10:00:00,43.17,43.26,43.15,43.21,38409.0,41.045,41.1306,41.026,41.0831,38409.0
2023-02-28 10:05:00,43.21,43.28,43.2,43.25,53269.0,41.0831,41.1496,41.0735,41.1211,53269.0
2023-02-28 10:10:00,43.25,43.25,43.17,43.21,61507.0,41.1211,41.1211,41.045,41.0831,61507.0
2023-02-28 10:15:00,43.22,43.25,43.16,43.25,44587.0,41.0926,41.1211,41.0355,41.1211,44587.0
2023-02-28 10:20:00,43.25,43.3,43.23,43.27,25587.0,41.1211,41.1686,41.1021,41.1401,25587.0
2023-02-28 10:25:00,43.28,43.32,43.27,43.29,26950.0,41.1496,41.1876,41.1401,41.1591,26950.0
2023-02-28 10:30:00,43.3,43.34,43.28,43.31,28449.0,41.1686,41.2067,41.1496,41.1781,28449.0
2023-02-28 10:35:00,43.32,43.36,43.27,43.29,39029.0,41.1876,41.2257,41.1401,41.1591,39029.0
2023-02-28 10:40:00,43.3,43.33,43.24,43.25,25722.0,41.1686,41.1971,41.1116,41.1211,25722.0
2023-02-28 10:45:00,43.25,43.28,43.24,43.26,21717.0,41.1211,41.1496,41.1116,41.1306,21717.0
2023-02-28 10:50:00,43.26,43.27,43.19,43.27,33806.0,41.1306,41.1401,41.064,41.1401,33806.0
2023-02-28 10:55:00,43.29,43.29,43.19,43.21,21718.0,41.1591,41.1591,41.064,41.0831,21718.0
2023-02-28 11:00:00,43.21,43.31,43.21,43.29,15413.0,41.0831,41.1781,41.0831,41.1591,15413.0
2023-02-28 11:05:00,43.29,43.31,43.26,43.29,16175.0,41.1591,41.1781,41.1306,41.1591,16175.0
2023-02-28 11:10:00,43.29,43.29,43.25,43.27,10856.0,41.1591,41.1591,41.1211,41.1401,10856.0
2023-02-28 11:15:00,43.27,43.3,43.26,43.29,21648.0,41.1401,41.1686,41.1306,41.1591,21648.0
2023-02-28 11:20:00,43.28,43.3,43.23,43.24,27035.0,41.1496,41.1686,41.1021,41.1116,27035.0
2023-02-28 11:25:00,43.25,43.28,43.19,43.2,22287.0,41.1211,41.1496,41.064,41.0735,22287.0
2023-02-28 11:30:00,43.2,43.24,43.2,43.2,30456.0,41.0735,41.1116,41.0735,41.0735,30456.0
2023-02-28 11:35:00,43.21,43.26,43.2,43.23,30671.0,41.0831,41.1306,41.0735,41.1021,30671.0
2023-02-28 11:40:00,43.23,43.28,43.22,43.25,27640.0,41.1021,41.1496,41.0926,41.1211,27640.0
2023-02-28 11:45:00,43.25,43.31,43.23,43.31,21177.0,41.1211,41.1781,41.1021,41.1781,21177.0
2023-02-28 11:50:00,43.3,43.31,43.26,43.27,27151.0,41.1686,41.1781,41.1306,41.1401,27151.0
2023-02-28 11:55:00,43.27,43.28,43.16,43.21,18481.0,41.1401,41.1496,41.0355,41.0831,18481.0
2023-02-28 12:00:00,43.22,43.26,43.21,43.24,16468.0,41.0926,41.1306,41.0831,41.1116,16468.0
2023-02-28 12:05:00,43.25,43.29,43.24,43.27,19784.0,41.1211,41.1591,41.1116,41.1401,19784.0
2023-02-28 12:10:00,43.26,43.31,43.26,43.3,20780.0,41.1306,41.1781,41.1306,41.1686,20780.0
2023-02-28 12:15:00,43.3,43.31,43.27,43.3,15797.0,41.1686,41.1781,41.1401,41.1686,15797.0
2023-02-28 12:20:00,43.3,43.35,43.3,43.32,33636.0,41.1686,41.2162,41.1686,41.1876,33636.0
2023-02-28 12:25:00,43.31,43.43,43.31,43.42,41749.0,41.1781,41.2922,41.1781,41.2827,41749.0
2023-02-28 12:30:00,43.43,43.46,43.4,43.41,49264.0,41.2922,41.3208,41.2637,41.2732,49264.0
2023-02-28 12:35:00,43.4,43.46,43.38,43.39,41240.0,41.2637,41.3208,41.2447,41.2542,41240.0
2023-02-28 12:40:00,43.38,43.38,43.33,43.33,20538.0,41.2447,41.2447,41.1971,41.1971,20538.0
2023-02-28 12:45:00,43.32,43.37,43.31,43.37,20879.0,41.1876,41.2352,41.1781,41.2352,20879.0
2023-02-28 12:50:00,43.37,43.38,43.35,43.37,16831.0,41.2352,41.2447,41.2162,41.2352,16831.0
2023-02-28 12:55:00,43.37,43.38,43.36,43.37,11960.0,41.2352,41.2447,41.2257,41.2352,11960.0
2023-02-28 13:00:00,43.37,43.39,43.36,43.37,14578.0,41.2352,41.2542,41.2257,41.2352,14578.0
2023-02-28 13:05:00,43.37,43.4,43.31,43.32,26700.0,41.2352,41.2637,41.1781,41.1876,26700.0
2023-02-28 13:10:00,43.32,43.36,43.31,43.33,13090.0,41.1876,41.2257,41.1781,41.1971,13090.0
2023-02-28 13:15:00,43.33,43.34,43.32,43.34,11341.0,41.1971,41.2067,41.1876,41.2067,11341.0
2023-02-28 13:20:00,43.34,43.39,43.33,43.39,17149.0,41.2067,41.2542,41.1971,41.2542,17149.0
2023-02-28 13:25:00,43.38,43.4,43.36,43.39,31978.0,41.2447,41.2637,41.2257,41.2542,31978.0
2023-02-28 13:30:00,43.39,43.41,43.35,43.38,15889.0,41.2542,41.2732,41.2162,41.2447,15889.0
2023-02-28 13:35:00,43.38,43.42,43.38,43.41,16869.0,41.2447,41.2827,41.2447,41.2732,16869.0
2023-02-28 13:40:00,43.41,43.42,43.36,43.4,20631.0,41.2732,41.2827,41.2257,41.2637,20631.0
2023-02-28 13:45:00,43.4,43.45,43.39,43.44,26403.0,41.2637,41.3112,41.2542,41.3017,26403.0
2023-02-28 13:50:00,43.44,43.44,43.38,43.43,41285.0,41.3017,41.3017,41.2447,41.2922,41285.0
2023-02-28 13:55:00,43.43,43.43,43.36,43.38,18080.0,41.2922,41.2922,41.2257,41.2447,18080.0
2023-02-28 14:00:00,43.39,43.41,43.37,43.38,16581.0,41.2542,41.2732,41.2352,41.2447,16581.0
2023-02-28 14:05:00,43.37,43.37,43.26,43.31,28311.0,41.2352,41.2352,41.1306,41.1781,28311.0
2023-02-28 14:10:00,43.3,43.36,43.3,43.34,32788.0,41.1686,41.2257,41.1686,41.2067,32788.0
2023-02-28 14:15:00,43.33,43.34,43.3,43.33,22072.0,41.1971,41.2067,41.1686,41.1971,22072.0
2023-02-28 14:20:00,43.33,43.36,43.29,43.3,30031.0,41.1971,41.2257,41.1591,41.1686,30031.0
2023-02-28 14:25:00,43.3,43.32,43.27,43.32,21777.0,41.1686,41.1876,41.1401,41.1876,21777.0
2023-02-28 14:30:00,43.32,43.34,43.3,43.32,31888.0,41.1876,41.2067,41.1686,41.1876,31888.0
2023-02-28 14:35:00,43.32,43.34,43.3,43.34,21972.0,41.1876,41.2067,41.1686,41.2067,21972.0
2023-02-28 14:40:00,43.33,43.33,43.29,43.33,23979.0,41.1971,41.1971,41.1591,41.1971,23979.0
2023-02-28 14:45:00,43.33,43.34,43.3,43.33,23135.0,41.1971,41.2067,41.1686,41.1971,23135.0
2023-02-28 14:50:00,43.33,43.33,43.25,43.27,31577.0,41.1971,41.1971,41.1211,41.1401,31577.0
2023-02-28 14:55:00,43.27,43.28,43.25,43.27,26865.0,41.1401,41.1496,41.1211,41.1401,26865.0
2023-02-28 15:00:00,43.26,43.28,43.24,43.25,42108.0,41.1306,41.1496,41.1116,41.1211,42108.0
2023-02-28 15:05:00,43.25,43.27,43.24,43.26,47146.0,41.1211,41.1401,41.1116,41.1306,47146.0
2023-02-28 15:10:00,43.26,43.31,43.25,43.27,31133.0,41.1306,41.1781,41.1211,41.1401,31133.0
2023-02-28 15:15:00,43.27,43.31,43.26,43.27,51492.0,41.1401,41.1781,41.1306,41.1401,51492.0
2023-02-28 15:20:00,43.27,43.31,43.24,43.25,68322.0,41.1401,41.1781,41.1116,41.1211,68322.0
2023-02-28 15:25:00,43.25,43.28,43.23,43.23,46606.0,41.1211,41.1496,41.1021,41.1021,46606.0
2023-02-28 15:30:00,43.23,43.27,43.23,43.24,79709.0,41.1021,41.1401,41.1021,41.1116,79709.0
2023-02-28 15:35:00,43.25,43.25,43.21,43.25,63202.0,41.1211,41.1211,41.0831,41.1211,63202.0
2023-02-28 15:40:00,43.25,43.27,43.22,43.23,76253.0,41.1211,41.1401,41.0926,41.1021,76253.0
2023-02-28 15:45:00,43.23,43.24,43.18,43.19,101595.0,41.1021,41.1116,41.0545,41.064,101595.0
2023-02-28 15:50:00,43.19,43.24,43.18,43.21,172684.0,41.064,41.1116,41.0545,41.0831,172684.0
2023-02-28 15:55:00,43.21,43.25,43.14,43.15,674596.0,41.0831,41.1211,41.0165,41.026,674596.0
2023-03-01 09:30:00,42.96,43.12,42.84,43.06,151102.0,40.8454,40.9975,40.7313,40.9404,151102.0
2023-03-01 09:35:00,43.07,43.08,42.93,42.95,46870.0,40.9499,40.9595,40.8168,40.8359,46870.0
2023-03-01 09:40:00,42.94,43.01,42.84,42.92,45054.0,40.8263,40.8929,40.7313,40.8073,45054.0
2023-03-01 09:45:00,42.92,42.94,42.81,42.84,63888.0,40.8073,40.8263,40.7027,40.7313,63888.0
2023-03-01 09:50:00,42.85,42.94,42.85,42.88,41977.0,40.7408,40.8263,40.7408,40.7693,41977.0
2023-03-01 09:55:00,42.9,42.99,42.89,42.98,91075.0,40.7883,40.8739,40.7788,40.8644,91075.0
2023-03-01 10:00:00,42.98,43.05,42.92,43.0,75461.0,40.8644,40.9309,40.8073,40.8834,75461.0
2023-03-01 10:05:00,43.0,43.01,42.9,42.96,73117.0,40.8834,40.8929,40.7883,40.8454,73117.0
2023-03-01 10:10:00,42.95,42.96,42.85,42.92,59285.0,40.8359,40.8454,40.7408,40.8073,59285.0
2023-03-01 10:15:00,42.93,42.94,42.88,42.93,50796.0,40.8168,40.8263,40.7693,40.8168,50796.0
2023-03-01 10:20:00,42.94,43.06,42.94,43.05,38712.0,40.8263,40.9404,40.8263,40.9309,38712.0
2023-03-01 10:25:00,43.06,43.1,43.04,43.06,32800.0,40.9404,40.9785,40.9214,40.9404,32800.0
2023-03-01 10:30:00,43.05,43.12,43.05,43.07,37101.0,40.9309,40.9975,40.9309,40.9499,37101.0
2023-03-01 10:35:00,43.07,43.23,43.06,43.23,72024.0,40.9499,41.1021,40.9404,41.1021,72024.0
2023-03-01 10:40:00,43.23,43.32,43.22,43.27,53345.0,41.1021,41.1876,41.0926,41.1401,53345.0
2023-03-01 10:45:00,43.27,43.28,43.17,43.17,55300.0,41.1401,41.1496,41.045,41.045,55300.0
2023-03-01 10:50:00,43.18,43.29,43.14,43.29,133629.0,41.0545,41.1591,41.0165,41.1591,133629.0
2023-03-01 10:55:00,43.29,43.34,43.16,43.2,83806.0,41.1591,41.2067,41.0355,41.0735,83806.0
2023-03-01 11:00:00,43.2,43.27,43.16,43.25,44756.0,41.0735,41.1401,41.0355,41.1211,44756.0
2023-03-01 11:05:00,43.25,43.33,43.19,43.23,69890.0,41.1211,41.1971,41.064,41.1021,69890.0
2023-03-01 11:10:00,43.22,43.22,43.0,43.02,82930.0,41.0926,41.0926,40.8834,40.9024,82930.0
2023-03-01 11:15:00,43.02,43.09,42.98,43.08,130991.0,40.9024,40.969,40.8644,40.9595,130991.0
2023-03-01 11:20:00,43.07,43.22,43.06,43.15,123451.0,40.9499,41.0926,40.9404,41.026,123451.0
2023-03-01 11:25:00,43.15,43.17,43.11,43.13,61608.0,41.026,41.045,40.988,41.007,61608.0
2023-03-01 11:30:00,43.13,43.2,43.11,43.17,51166.0,41.007,41.0735,40.988,41.045,51166.0
2023-03-01 11:35:00,43.18,43.22,43.14,43.19,85937.0,41.0545,41.0926,41.0165,41.064,85937.0
2023-03-01 11:40:00,43.19,43.21,43.12,43.17,56528.0,41.064,41.0831,40.9975,41.045,56528.0
2023-03-01 11:45:00,43.16,43.22,43.15,43.18,72026.0,41.0355,41.0926,41.026,41.0545,72026.0
2023-03-01 11:50:00,43.19,43.22,43.15,43.16,38350.0,41.064,41.0926,41.026,41.0355,38350.0
2023-03-01 11:55:00,43.15,43.26,43.13,43.22,94710.0,41.026,41.1306,41.007,41.0926,94710.0
2023-03-01 12:00:00,43.22,43.28,43.15,43.15,28970.0,41.0926,41.1496,41.026,41.026,28970.0
2023-03-01 12:05:00,43.14,43.21,43.12,43.18,25532.0,41.0165,41.0831,40.9975,41.0545,25532.0
2023-03-01 12:10:00,43.17,43.18,43.09,43.11,104547.0,41.045,41.0545,40.969,40.988,104547.0
2023-03-01 12:15:00,43.12,43.14,43.01,43.02,60444.0,40.9975,41.0165,40.8929,40.9024,60444.0
2023-03-01 12:20:00,43.02,43.2,43.02,43.19,78338.0,40.9024,41.0735,40.9024,41.064,78338.0
2023-03-01 12:25:00,43.18,43.26,43.17,43.23,55801.0,41.0545,41.1306,41.045,41.1021,55801.0
2023-03-01 12:30:00,43.23,43.25,43.19,43.21,44826.0,41.1021,41.1211,41.064,41.0831,44826.0
2023-03-01 12:35:00,43.21,43.27,43.19,43.27,31616.0,41.0831,41.1401,41.064,41.1401,31616.0
2023-03-01 12:40:00,43.26,43.31,43.25,43.3,38357.0,41.1306,41.1781,41.1211,41.1686,38357.0
2023-03-01 12:45:00,43.3,43.3,43.23,43.23,18307.0,41.1686,41.1686,41.1021,41.1021,18307.0
2023-03-01 12:50:00,43.23,43.23,43.18,43.23,23472.0,41.1021,41.1021,41.0545,41.1021,23472.0
2023-03-01 12:55:00,43.23,43.24,43.19,43.21,24505.0,41.1021,41.1116,41.064,41.0831,24505.0
2023-03-01 13:00:00,43.21,43.21,43.15,43.17,24290.0,41.0831,41.0831,41.026,41.045,24290.0
2023-03-01 13:05:00,43.16,43.18,43.12,43.15,22316.0,41.0355,41.0545,40.9975,41.026,22316.0
2023-03-01 13:10:00,43.16,43.19,43.13,43.19,13240.0,41.0355,41.064,41.007,41.064,13240.0
2023-03-01 13:15:00,43.19,43.22,43.15,43.15,40773.0,41.064,41.0926,41.026,41.026,40773.0
2023-03-01 13:20:00,43.16,43.19,43.13,43.17,28031.0,41.0355,41.064,41.007,41.045,28031.0
2023-03-01 13:25:00,43.17,43.2,43.16,43.17,25069.0,41.045,41.0735,41.0355,41.045,25069.0
2023-03-01 13:30:00,43.16,43.17,43.11,43.16,19526.0,41.0355,41.045,40.988,41.0355,19526.0
2023-03-01 13:35:00,43.16,43.17,43.07,43.09,51448.0,41.0355,41.045,40.9499,40.969,51448.0
2023-03-01 13:40:00,43.09,43.11,43.08,43.09,35549.0,40.969,40.988,40.9595,40.969,35549.0
2023-03-01 13:45:00,43.1,43.14,43.08,43.12,29309.0,40.9785,41.0165,40.9595,40.9975,29309.0
2023-03-01 13:50:00,43.12,43.14,43.09,43.09,16872.0,40.9975,41.0165,40.969,40.969,16872.0
2023-03-01 13:55:00,43.09,43.16,43.09,43.12,44286.0,40.969,41.0355,40.969,40.9975,44286.0
2023-03-01 14:00:00,43.12,43.13,43.08,43.09,52306.0,40.9975,41.007,40.9595,40.969,52306.0
2023-03-01 14:05:00,43.09,43.09,43.03,43.07,35861.0,40.969,40.969,40.9119,40.9499,35861.0
2023-03-01 14:10:00,43.07,43.09,43.04,43.08,36427.0,40.9499,40.969,40.9214,40.9595,36427.0
2023-03-01 14:15:00,43.09,43.09,43.04,43.05,43412.0,40.969,40.969,40.9214,40.9309,43412.0
2023-03-01 14:20:00,43.05,43.12,43.05,43.12,52569.0,40.9309,40.9975,40.9309,40.9975,52569.0
2023-03-01 14:25:00,43.11,43.12,43.08,43.12,42804.0,40.988,40.9975,40.9595,40.9975,42804.0
2023-03-01 14:30:00,43.11,43.14,43.07,43.12,84868.0,40.988,41.0165,40.9499,40.9975,84868.0
2023-03-01 14:35:00,43.12,43.16,43.1,43.16,32544.0,40.9975,41.0355,40.9785,41.0355,32544.0
2023-03-01 14:40:00,43.16,43.16,43.1,43.14,38814.0,41.0355,41.0355,40.9785,41.0165,38814.0
2023-03-01 14:45:00,43.14,43.15,43.12,43.13,38412.0,41.0165,41.026,40.9975,41.007,38412.0
2023-03-01 14:50:00,43.13,43.19,43.1,43.17,40930.0,41.007,41.064,40.9785,41.045,40930.0
2023-03-01 14:55:00,43.17,43.19,43.14,43.19,41642.0,41.045,41.064,41.0165,41.064,41642.0
2023-03-01 15:00:00,43.19,43.28,43.18,43.27,55089.0,41.064,41.1496,41.0545,41.1401,55089.0
2023-03-01 15:05:00,43.27,43.32,43.26,43.27,55523.0,41.1401,41.1876,41.1306,41.1401,55523.0
2023-03-01 15:10:00,43.28,43.33,43.27,43.33,46485.0,41.1496,41.1971,41.1401,41.1971,46485.0
2023-03-01 15:15:00,43.33,43.34,43.28,43.3,62065.0,41.1971,41.2067,41.1496,41.1686,62065.0
2023-03-01 15:20:00,43.29,43.36,43.27,43.34,85290.0,41.1591,41.2257,41.1401,41.2067,85290.0
2023-03-01 15:25:00,43.34,43.36,43.32,43.34,71580.0,41.2067,41.2257,41.1876,41.2067,71580.0
2023-03-01 15:30:00,43.34,43.38,43.25,43.37,193467.0,41.2067,41.2447,41.1211,41.2352,193467.0
2023-03-01 15:35:00,43.36,43.38,43.24,43.29,92324.0,41.2257,41.2447,41.1116,41.1591,92324.0
2023-03-01 15:40:00,43.29,43.34,43.25,43.32,71568.0,41.1591,41.2067,41.1211,41.1876,71568.0
2023-03-01 15:45:00,43.32,43.38,43.31,43.35,100811.0,41.1876,41.2447,41.1781,41.2162,100811.0
2023-03-01 15:50:00,43.36,43.43,43.34,43.39,189079.0,41.2257,41.2922,41.2067,41.2542,189079.0
2023-03-01 15:55:00,43.39,43.42,43.35,43.39,444036.0,41.2542,41.2827,41.2162,41.2542,444036.0
2023-03-02 09:30:00,45.01,46.05,45.01,45.7,737923.0,42.7945,43.7833,42.7945,43.4505,737923.0
2023-03-02 09:35:00,45.66,45.99,45.52,45.72,236184.0,43.4125,43.7262,43.2794,43.4695,236184.0
2023-03-02 09:40:00,45.72,46.32,45.72,46.24,325842.0,43.4695,44.04,43.4695,43.9639,325842.0
2023-03-02 09:45:00,46.27,46.62,46.15,46.17,257168.0,43.9924,44.3252,43.8783,43.8974,257168.0
2023-03-02 09:50:00,46.18,46.43,46.05,46.32,154695.0,43.9069,44.1446,43.7833,44.04,154695.0
2023-03-02 09:55:00,46.31,46.42,45.91,45.93,178732.0,44.0305,44.135,43.6502,43.6692,178732.0
2023-03-02 10:00:00,45.93,46.04,45.82,46.03,189681.0,43.6692,43.7738,43.5646,43.7642,189681.0
2023-03-02 10:05:00,46.03,46.04,45.71,45.78,160053.0,43.7642,43.7738,43.46,43.5266,160053.0
2023-03-02 10:10:00,45.78,45.88,45.64,45.72,154209.0,43.5266,43.6216,43.3934,43.4695,154209.0
2023-03-02 10:15:00,45.7,45.76,45.55,45.64,103483.0,43.4505,43.5075,43.3079,43.3934,103483.0
2023-03-02 10:20:00,45.64,45.77,45.52,45.65,102431.0,43.3934,43.517,43.2794,43.403,102431.0
2023-03-02 10:25:00,45.66,45.7,45.53,45.54,100477.0,43.4125,43.4505,43.2889,43.2984,100477.0
2023-03-02 10:30:00,45.54,45.57,45.18,45.26,179450.0,43.2984,43.3269,42.9561,43.0321,179450.0
2023-03-02 10:35:00,45.28,45.37,45.2,45.28,71555.0,43.0512,43.1367,42.9751,43.0512,71555.0
2023-03-02 10:40:00,45.28,45.33,45.15,45.16,64518.0,43.0512,43.0987,42.9276,42.9371,64518.0
2023-03-02 10:45:00,45.15,45.35,45.09,45.19,73233.0,42.9276,43.1177,42.8705,42.9656,73233.0
2023-03-02 10:50:00,45.19,45.25,45.1,45.11,64371.0,42.9656,43.0226,42.88,42.8895,64371.0
2023-03-02 10:55:00,45.13,45.19,45.02,45.18,75099.0,42.9085,42.9656,42.804,42.9561,75099.0
2023-03-02 11:00:00,45.19,45.21,44.98,45.04,105697.0,42.9656,42.9846,42.7659,42.823,105697.0
2023-03-02 11:05:00,45.04,45.04,44.8,44.8,233853.0,42.823,42.823,42.5948,42.5948,233853.0
2023-03-02 11:10:00,44.78,44.84,44.63,44.79,101151.0,42.5758,42.6328,42.4332,42.5853,101151.0
2023-03-02 11:15:00,44.82,44.86,44.47,44.59,135170.0,42.6138,42.6518,42.281,42.3951,135170.0
2023-03-02 11:20:00,44.6,44.68,44.4,44.41,115673.0,42.4046,42.4807,42.2145,42.224,115673.0
2023-03-02 11:25:00,44.41,44.52,44.21,44.41,161031.0,42.224,42.3286,42.0338,42.224,161031.0
2023-03-02 11:30:00,44.41,44.62,44.41,44.5,111584.0,42.224,42.4237,42.224,42.3096,111584.0
2023-03-02 11:35:00,44.5,44.78,44.45,44.62,135736.0,42.3096,42.5758,42.262,42.4237,135736.0
2023-03-02 11:40:00,44.6,44.76,44.46,44.76,84780.0,42.4046,42.5568,42.2715,42.5568,84780.0
2023-03-02 11:45:00,44.74,44.75,44.53,44.6,54240.0,42.5377,42.5473,42.3381,42.4046,54240.0
2023-03-02 11:50:00,44.61,44.64,44.49,44.57,79922.0,42.4141,42.4427,42.3001,42.3761,79922.0
2023-03-02 11:55:00,44.58,44.63,44.49,44.63,128245.0,42.3856,42.4332,42.3001,42.4332,128245.0
2023-03-02 12:00:00,44.63,44.86,44.62,44.82,112878.0,42.4332,42.6518,42.4237,42.6138,112878.0
2023-03-02 12:05:00,44.82,44.92,44.74,44.84,103121.0,42.6138,42.7089,42.5377,42.6328,103121.0
2023-03-02 12:10:00,44.83,44.92,44.76,44.84,108209.0,42.6233,42.7089,42.5568,42.6328,108209.0
2023-03-02 12:15:00,44.86,44.97,44.83,44.96,100132.0,42.6518,42.7564,42.6233,42.7469,100132.0
2023-03-02 12:20:00,44.95,45.08,44.94,45.06,97344.0,42.7374,42.861,42.7279,42.842,97344.0
2023-03-02 12:25:00,45.06,45.16,44.97,45.12,117629.0,42.842,42.9371,42.7564,42.899,117629.0
2023-03-02 12:30:00,45.13,45.22,45.11,45.19,67369.0,42.9085,42.9941,42.8895,42.9656,67369.0
2023-03-02 12:35:00,45.2,45.21,45.1,45.18,96256.0,42.9751,42.9846,42.88,42.9561,96256.0
2023-03-02 12:40:00,45.18,45.29,45.14,45.27,60324.0,42.9561,43.0607,42.9181,43.0417,60324.0
2023-03-02 12:45:00,45.27,45.27,45.13,45.2,91124.0,43.0417,43.0417,42.9085,42.9751,91124.0
2023-03-02 12:50:00,45.19,45.32,45.17,45.28,99236.0,42.9656,43.0892,42.9466,43.0512,99236.0
2023-03-02 12:55:00,45.28,45.36,45.19,45.28,72997.0,43.0512,43.1272,42.9656,43.0512,72997.0
2023-03-02 13:00:00,45.28,45.29,45.04,45.05,75983.0,43.0512,43.0607,42.823,42.8325,75983.0
2023-03-02 13:05:00,45.05,45.1,44.96,45.06,52179.0,42.8325,42.88,42.7469,42.842,52179.0
2023-03-02 13:10:00,45.06,45.12,45.05,45.09,68217.0,42.842,42.899,42.8325,42.8705,68217.0
2023-03-02 13:15:00,45.08,45.09,45.01,45.05,41601.0,42.861,42.8705,42.7945,42.8325,41601.0
2023-03-02 13:20:00,45.05,45.09,45.02,45.04,37794.0,42.8325,42.8705,42.804,42.823,37794.0
2023-03-02 13:25:00,45.05,45.11,45.03,45.03,45052.0,42.8325,42.8895,42.8135,42.8135,45052.0
2023-03-02 13:30:00,45.04,45.07,45.0,45.04,49363.0,42.823,42.8515,42.7849,42.823,49363.0
2023-03-02 13:35:00,45.04,45.18,45.04,45.12,53444.0,42.823,42.9561,42.823,42.899,53444.0
2023-03-02 13:40:00,45.12,45.23,45.1,45.23,44708.0,42.899,43.0036,42.88,43.0036,44708.0
2023-03-02 13:45:00,45.23,45.36,45.22,45.33,52648.0,43.0036,43.1272,42.9941,43.0987,52648.0
2023-03-02 13:50:00,45.33,45.36,45.25,45.33,49979.0,43.0987,43.1272,43.0226,43.0987,49979.0
2023-03-02 13:55:00,45.33,45.45,45.32,45.41,78530.0,43.0987,43.2128,43.0892,43.1748,78530.0
2023-03-02 14:00:00,45.4,45.45,45.36,45.4,53167.0,43.1653,43.2128,43.1272,43.1653,53167.0
2023-03-02 14:05:00,45.4,45.47,45.37,45.46,61602.0,43.1653,43.2318,43.1367,43.2223,61602.0
2023-03-02 14:10:00,45.47,45.47,45.3,45.35,73259.0,43.2318,43.2318,43.0702,43.1177,73259.0
2023-03-02 14:15:00,45.36,45.47,45.35,45.47,72683.0,43.1272,43.2318,43.1177,43.2318,72683.0
2023-03-02 14:20:00,45.47,45.54,45.46,45.54,71599.0,43.2318,43.2984,43.2223,43.2984,71599.0
2023-03-02 14:25:00,45.54,45.59,45.5,45.58,65938.0,43.2984,43.3459,43.2603,43.3364,65938.0
2023-03-02 14:30:00,45.57,45.64,45.44,45.48,178915.0,43.3269,43.3934,43.2033,43.2413,178915.0
2023-03-02 14:35:00,45.48,45.51,45.32,45.46,76440.0,43.2413,43.2698,43.0892,43.2223,76440.0
2023-03-02 14:40:00,45.46,45.49,45.43,45.48,56330.0,43.2223,43.2508,43.1938,43.2413,56330.0
2023-03-02 14:45:00,45.48,45.55,45.48,45.54,54365.0,43.2413,43.3079,43.2413,43.2984,54365.0
2023-03-02 14:50:00,45.54,45.6,45.52,45.53,64957.0,43.2984,43.3554,43.2794,43.2889,64957.0
2023-03-02 14:55:00,45.53,45.65,45.52,45.65,78562.0,43.2889,43.403,43.2794,43.403,78562.0
2023-03-02 15:00:00,45.65,45.73,45.6,45.66,125028.0,43.403,43.479,43.3554,43.4125,125028.0
2023-03-02 15:05:00,45.66,45.68,45.49,45.65,215686.0,43.4125,43.4315,43.2508,43.403,215686.0
2023-03-02 15:10:00,45.65,45.71,45.61,45.71,130854.0,43.403,43.46,43.3649,43.46,130854.0
2023-03-02 15:15:00,45.7,45.74,45.63,45.74,145582.0,43.4505,43.4885,43.3839,43.4885,145582.0
2023-03-02 15:20:00,45.74,45.81,45.71,45.75,173149.0,43.4885,43.5551,43.46,43.498,173149.0
2023-03-02 15:25:00,45.74,45.85,45.74,45.76,110738.0,43.4885,43.5931,43.4885,43.5075,110738.0
2023-03-02 15:30:00,45.76,45.76,45.64,45.66,137238.0,43.5075,43.5075,43.3934,43.4125,137238.0
2023-03-02 15:35:00,45.66,45.78,45.63,45.76,138314.0,43.4125,43.5266,43.3839,43.5075,138314.0
2023-03-02 15:40:00,45.76,45.77,45.63,45.68,154306.0,43.5075,43.517,43.3839,43.4315,154306.0
2023-03-02 15:45:00,45.68,45.78,45.67,45.77,201809.0,43.4315,43.5266,43.422,43.517,201809.0
2023-03-02 15:50:00,45.77,45.8,45.66,45.68,267055.0,43.517,43.5456,43.4125,43.4315,267055.0
2023-03-02 15:55:00,45.68,45.75,45.64,45.72,700627.0,43.4315,43.498,43.3934,43.4695,700627.0
2023-03-03 09:30:00,46.7,46.76,46.08,46.27,308788.0,44.4013,44.4583,43.8118,43.9924,308788.0
2023-03-03 09:35:00,46.32,46.38,46.21,46.33,100123.0,44.04,44.097,43.9354,44.0495,100123.0
2023-03-03 09:40:00,46.33,46.48,46.1,46.14,94700.0,44.0495,44.1921,43.8308,43.8688,94700.0
2023-03-03 09:45:00,46.15,46.46,46.12,46.45,74972.0,43.8783,44.1731,43.8498,44.1636,74972.0
2023-03-03 09:50:00,46.45,46.54,46.3,46.54,101074.0,44.1636,44.2491,44.021,44.2491,101074.0
2023-03-03 09:55:00,46.53,46.67,46.25,46.25,96323.0,44.2396,44.3727,43.9734,43.9734,96323.0
2023-03-03 10:00:00,46.29,46.38,46.0,46.0,125693.0,44.0114,44.097,43.7357,43.7357,125693.0
2023-03-03 10:05:00,46.01,46.1,45.85,46.02,143992.0,43.7452,43.8308,43.5931,43.7547,143992.0
2023-03-03 10:10:00,46.02,46.04,45.91,45.96,69271.0,43.7547,43.7738,43.6502,43.6977,69271.0
2023-03-03 10:15:00,45.95,46.03,45.82,45.93,118059.0,43.6882,43.7642,43.5646,43.6692,118059.0
2023-03-03 10:20:00,45.92,46.02,45.87,45.97,49634.0,43.6597,43.7547,43.6121,43.7072,49634.0
2023-03-03 10:25:00,45.96,46.14,45.95,46.09,64841.0,43.6977,43.8688,43.6882,43.8213,64841.0
2023-03-03 10:30:00,46.09,46.19,46.01,46.15,70009.0,43.8213,43.9164,43.7452,43.8783,70009.0
2023-03-03 10:35:00,46.14,46.28,46.14,46.28,49406.0,43.8688,44.0019,43.8688,44.0019,49406.0
2023-03-03 10:40:00,46.29,46.33,46.21,46.27,42809.0,44.0114,44.0495,43.9354,43.9924,42809.0
2023-03-03 10:45:00,46.27,46.33,46.21,46.24,44221.0,43.9924,44.0495,43.9354,43.9639,44221.0
2023-03-03 10:50:00,46.23,46.24,46.06,46.08,87289.0,43.9544,43.9639,43.7928,43.8118,87289.0
2023-03-03 10:55:00,46.07,46.08,45.97,45.98,49548.0,43.8023,43.8118,43.7072,43.7167,49548.0
2023-03-03 11:00:00,45.98,46.09,45.89,45.93,51250.0,43.7167,43.8213,43.6311,43.6692,51250.0
2023-03-03 11:05:00,45.93,45.99,45.9,45.93,52513.0,43.6692,43.7262,43.6406,43.6692,52513.0
2023-03-03 11:10:00,45.93,45.95,45.69,45.7,58859.0,43.6692,43.6882,43.441,43.4505,58859.0
2023-03-03 11:15:00,45.71,45.73,45.65,45.68,78986.0,43.46,43.479,43.403,43.4315,78986.0
2023-03-03 11:20:00,45.67,45.74,45.61,45.64,77050.0,43.422,43.4885,43.3649,43.3934,77050.0
2023-03-03 11:25:00,45.64,45.65,45.54,45.64,74715.0,43.3934,43.403,43.2984,43.3934,74715.0
2023-03-03 11:30:00,45.64,45.82,45.62,45.74,124975.0,43.3934,43.5646,43.3744,43.4885,124975.0
2023-03-03 11:35:00,45.74,45.86,45.71,45.73,46438.0,43.4885,43.6026,43.46,43.479,46438.0
2023-03-03 11:40:00,45.72,45.72,45.6,45.65,55647.0,43.4695,43.4695,43.3554,43.403,55647.0
2023-03-03 11:45:00,45.64,45.75,45.64,45.65,42523.0,43.3934,43.498,43.3934,43.403,42523.0
2023-03-03 11:50:00,45.65,45.69,45.59,45.67,61113.0,43.403,43.441,43.3459,43.422,61113.0
2023-03-03 11:55:00,45.67,45.76,45.63,45.72,48508.0,43.422,43.5075,43.3839,43.4695,48508.0
2023-03-03 12:00:00,45.72,45.86,45.72,45.8,62151.0,43.4695,43.6026,43.4695,43.5456,62151.0
2023-03-03 12:05:00,45.81,45.89,45.8,45.86,53075.0,43.5551,43.6311,43.5456,43.6026,53075.0
2023-03-03 12:10:00,45.87,45.9,45.8,45.84,38514.0,43.6121,43.6406,43.5456,43.5836,38514.0
2023-03-03 12:15:00,45.84,45.95,45.84,45.91,31354.0,43.5836,43.6882,43.5836,43.6502,31354.0
2023-03-03 12:20:00,45.91,45.92,45.87,45.89,43551.0,43.6502,43.6597,43.6121,43.6311,43551.0
2023-03-03 12:25:00,45.89,45.97,45.86,45.97,33989.0,43.6311,43.7072,43.6026,43.7072,33989.0
2023-03-03 12:30:00,45.98,45.98,45.79,45.83,43752.0,43.7167,43.7167,43.5361,43.5741,43752.0
2023-03-03 12:35:00,45.82,45.87,45.81,45.82,24268.0,43.5646,43.6121,43.5551,43.5646,24268.0
2023-03-03 12:40:00,45.82,45.86,45.78,45.78,23669.0,43.5646,43.6026,43.5266,43.5266,23669.0
2023-03-03 12:45:00,45.77,45.83,45.75,45.82,22777.0,43.517,43.5741,43.498,43.5646,22777.0
2023-03-03 12:50:00,45.82,45.84,45.79,45.83,22564.0,43.5646,43.5836,43.5361,43.5741,22564.0
2023-03-03 12:55:00,45.84,45.85,45.78,45.84,24887.0,43.5836,43.5931,43.5266,43.5836,24887.0
2023-03-03 13:00:00,45.84,45.88,45.82,45.88,37167.0,43.5836,43.6216,43.5646,43.6216,37167.0
2023-03-03 13:05:00,45.88,45.92,45.81,45.82,31085.0,43.6216,43.6597,43.5551,43.5646,31085.0
2023-03-03 13:10:00,45.83,45.88,45.82,45.88,13584.0,43.5741,43.6216,43.5646,43.6216,13584.0
2023-03-03 13:15:00,45.88,45.93,45.87,45.91,26213.0,43.6216,43.6692,43.6121,43.6502,26213.0
2023-03-03 13:20:00,45.91,45.92,45.85,45.89,30091.0,43.6502,43.6597,43.5931,43.6311,30091.0
2023-03-03 13:25:00,45.9,45.94,45.87,45.88,18879.0,43.6406,43.6787,43.6121,43.6216,18879.0
2023-03-03 13:30:00,45.88,45.9,45.86,45.88,30811.0,43.6216,43.6406,43.6026,43.6216,30811.0
2023-03-03 13:35:00,45.88,45.89,45.83,45.84,26748.0,43.6216,43.6311,43.5741,43.5836,26748.0
2023-03-03 13:40:00,45.84,45.9,45.8,45.87,49695.0,43.5836,43.6406,43.5456,43.6121,49695.0
2023-03-03 13:45:00,45.86,45.91,45.86,45.91,19765.0,43.6026,43.6502,43.6026,43.6502,19765.0
2023-03-03 13:50:00,45.91,45.95,45.88,45.94,39000.0,43.6502,43.6882,43.6216,43.6787,39000.0
2023-03-03 13:55:00,45.94,45.99,45.93,45.98,28783.0,43.6787,43.7262,43.6692,43.7167,28783.0
2023-03-03 14:00:00,45.98,46.0,45.89,45.89,47195.0,43.7167,43.7357,43.6311,43.6311,47195.0
2023-03-03 14:05:00,45.89,45.92,45.81,45.83,39346.0,43.6311,43.6597,43.5551,43.5741,39346.0
2023-03-03 14:10:00,45.83,45.9,45.83,45.88,31294.0,43.5741,43.6406,43.5741,43.6216,31294.0
2023-03-03 14:15:00,45.88,45.93,45.85,45.91,21137.0,43.6216,43.6692,43.5931,43.6502,21137.0
2023-03-03 14:20:00,45.91,45.96,45.9,45.9,30325.0,43.6502,43.6977,43.6406,43.6406,30325.0
2023-03-03 14:25:00,45.9,45.98,45.9,45.98,26748.0,43.6406,43.7167,43.6406,43.7167,26748.0
2023-03-03 14:30:00,45.98,46.02,45.96,45.97,34211.0,43.7167,43.7547,43.6977,43.7072,34211.0
2023-03-03 14:35:00,45.97,45.99,45.91,45.92,37908.0,43.7072,43.7262,43.6502,43.6597,37908.0
2023-03-03 14:40:00,45.93,45.95,45.91,45.95,30291.0,43.6692,43.6882,43.6502,43.6882,30291.0
2023-03-03 14:45:00,45.95,45.96,45.91,45.93,27492.0,43.6882,43.6977,43.6502,43.6692,27492.0
2023-03-03 14:50:00,45.94,45.98,45.92,45.95,35936.0,43.6787,43.7167,43.6597,43.6882,35936.0
2023-03-03 14:55:00,45.95,45.95,45.84,45.87,58122.0,43.6882,43.6882,43.5836,43.6121,58122.0
2023-03-03 15:00:00,45.87,45.92,45.82,45.91,37265.0,43.6121,43.6597,43.5646,43.6502,37265.0
2023-03-03 15:05:00,45.91,45.96,45.87,45.96,50401.0,43.6502,43.6977,43.6121,43.6977,50401.0
2023-03-03 15:10:00,45.96,45.98,45.93,45.94,33906.0,43.6977,43.7167,43.6692,43.6787,33906.0
2023-03-03 15:15:00,45.94,46.0,45.93,46.0,35289.0,43.6787,43.7357,43.6692,43.7357,35289.0
2023-03-03 15:20:00,46.0,46.01,45.93,45.94,40963.0,43.7357,43.7452,43.6692,43.6787,40963.0
2023-03-03 15:25:00,45.94,46.0,45.92,46.0,56177.0,43.6787,43.7357,43.6597,43.7357,56177.0
2023-03-03 15:30:00,46.0,46.01,45.89,45.93,66941.0,43.7357,43.7452,43.6311,43.6692,66941.0
2023-03-03 15:35:00,45.93,45.94,45.9,45.93,59693.0,43.6692,43.6787,43.6406,43.6692,59693.0
2023-03-03 15:40:00,45.92,45.94,45.89,45.9,71470.0,43.6597,43.6787,43.6311,43.6406,71470.0
2023-03-03 15:45:00,45.89,45.91,45.85,45.9,93323.0,43.6311,43.6502,43.5931,43.6406,93323.0
2023-03-03 15:50:00,45.91,45.98,45.89,45.94,184946.0,43.6502,43.7167,43.6311,43.6787,184946.0
2023-03-03 15:55:00,45.95,46.05,45.94,45.98,531917.0,43.6882,43.7833,43.6787,43.7167,531917.0
2023-03-06 09:30:00,45.7,45.87,45.55,45.78,110188.0,43.4505,43.6121,43.3079,43.5266,110188.0
2023-03-06 09:35:00,45.77,45.89,45.74,45.74,33718.0,43.517,43.6311,43.4885,43.4885,33718.0
2023-03-06 09:40:00,45.73,45.75,45.59,45.61,40873.0,43.479,43.498,43.3459,43.3649,40873.0
2023-03-06 09:45:00,45.61,45.61,45.5,45.54,43121.0,43.3649,43.3649,43.2603,43.2984,43121.0
2023-03-06 09:50:00,45.55,45.78,45.52,45.78,144916.0,43.3079,43.5266,43.2794,43.5266,144916.0
2023-03-06 09:55:00,45.78,45.81,45.71,45.76,104996.0,43.5266,43.5551,43.46,43.5075,104996.0
2023-03-06 10:00:00,45.78,45.84,45.68,45.82,123361.0,43.5266,43.5836,43.4315,43.5646,123361.0
2023-03-06 10:05:00,45.82,45.95,45.79,45.85,77737.0,43.5646,43.6882,43.5361,43.5931,77737.0
2023-03-06 10:10:00,45.84,45.94,45.82,45.94,38582.0,43.5836,43.6787,43.5646,43.6787,38582.0
2023-03-06 10:15:00,45.94,46.05,45.93,46.04,94718.0,43.6787,43.7833,43.6692,43.7738,94718.0
2023-03-06 10:20:00,46.05,46.05,45.98,46.01,32052.0,43.7833,43.7833,43.7167,43.7452,32052.0
2023-03-06 10:25:00,46.0,46.02,45.92,45.98,42800.0,43.7357,43.7547,43.6597,43.7167,42800.0
2023-03-06 10:30:00,45.97,46.03,45.96,45.98,37174.0,43.7072,43.7642,43.6977,43.7167,37174.0
2023-03-06 10:35:00,45.99,46.03,45.95,46.0,36121.0,43.7262,43.7642,43.6882,43.7357,36121.0
2023-03-06 10:40:00,46.0,46.02,45.97,45.98,45831.0,43.7357,43.7547,43.7072,43.7167,45831.0
2023-03-06 10:45:00,45.99,46.02,45.93,46.01,48738.0,43.7262,43.7547,43.6692,43.7452,48738.0
2023-03-06 10:50:00,46.01,46.01,45.98,46.01,30036.0,43.7452,43.7452,43.7167,43.7452,30036.0
2023-03-06 10:55:00,46.0,46.01,45.93,45.94,53234.0,43.7357,43.7452,43.6692,43.6787,53234.0
2023-03-06 11:00:00,45.95,46.02,45.95,46.0,23098.0,43.6882,43.7547,43.6882,43.7357,23098.0
2023-03-06 11:05:00,46.0,46.02,45.98,45.98,26242.0,43.7357,43.7547,43.7167,43.7167,26242.0
2023-03-06 11:10:00,45.98,46.01,45.95,45.98,35359.0,43.7167,43.7452,43.6882,43.7167,35359.0
2023-03-06 11:15:00,45.98,46.0,45.95,45.98,37104.0,43.7167,43.7357,43.6882,43.7167,37104.0
2023-03-06 11:20:00,45.98,46.0,45.95,45.97,30374.0,43.7167,43.7357,43.6882,43.7072,30374.0
2023-03-06 11:25:00,45.97,46.04,45.96,46.04,42697.0,43.7072,43.7738,43.6977,43.7738,42697.0
2023-03-06 11:30:00,46.04,46.05,45.94,45.98,38660.0,43.7738,43.7833,43.6787,43.7167,38660.0
2023-03-06 11:35:00,45.99,46.0,45.94,45.98,34486.0,43.7262,43.7357,43.6787,43.7167,34486.0
2023-03-06 11:40:00,45.98,46.02,45.96,46.0,33003.0,43.7167,43.7547,43.6977,43.7357,33003.0
2023-03-06 11:45:00,46.0,46.08,45.99,46.07,58471.0,43.7357,43.8118,43.7262,43.8023,58471.0
2023-03-06 11:50:00,46.07,46.07,46.02,46.05,25126.0,43.8023,43.8023,43.7547,43.7833,25126.0
2023-03-06 11:55:00,46.05,46.08,46.04,46.08,25035.0,43.7833,43.8118,43.7738,43.8118,25035.0
2023-03-06 12:00:00,46.07,46.13,46.07,46.08,29013.0,43.8023,43.8593,43.8023,43.8118,29013.0
2023-03-06 12:05:00,46.09,46.09,46.02,46.07,32558.0,43.8213,43.8213,43.7547,43.8023,32558.0
2023-03-06 12:10:00,46.07,46.13,46.05,46.12,23158.0,43.8023,43.8593,43.7833,43.8498,23158.0
2023-03-06 12:15:00,46.12,46.16,46.09,46.15,40075.0,43.8498,43.8878,43.8213,43.8783,40075.0
2023-03-06 12:20:00,46.15,46.16,46.08,46.09,23952.0,43.8783,43.8878,43.8118,43.8213,23952.0
2023-03-06 12:25:00,46.09,46.11,46.03,46.07,29540.0,43.8213,43.8403,43.7642,43.8023,29540.0
2023-03-06 12:30:00,46.07,46.09,46.02,46.03,27029.0,43.8023,43.8213,43.7547,43.7642,27029.0
2023-03-06 12:35:00,46.03,46.08,46.0,46.08,92139.0,43.7642,43.8118,43.7357,43.8118,92139.0
2023-03-06 12:40:00,46.08,46.13,46.07,46.12,25441.0,43.8118,43.8593,43.8023,43.8498,25441.0
2023-03-06 12:45:00,46.12,46.12,46.06,46.08,39315.0,43.8498,43.8498,43.7928,43.8118,39315.0
2023-03-06 12:50:00,46.09,46.15,46.08,46.13,40880.0,43.8213,43.8783,43.8118,43.8593,40880.0
2023-03-06 12:55:00,46.12,46.13,46.09,46.09,19827.0,43.8498,43.8593,43.8213,43.8213,19827.0
2023-03-06 13:00:00,46.09,46.12,46.06,46.07,18604.0,43.8213,43.8498,43.7928,43.8023,18604.0
2023-03-06 13:05:00,46.07,46.13,46.06,46.13,20480.0,43.8023,43.8593,43.7928,43.8593,20480.0
2023-03-06 13:10:00,46.13,46.17,46.12,46.15,37597.0,43.8593,43.8974,43.8498,43.8783,37597.0
2023-03-06 13:15:00,46.15,46.16,46.1,46.12,22210.0,43.8783,43.8878,43.8308,43.8498,22210.0
2023-03-06 13:20:00,46.12,46.23,46.09,46.23,71953.0,43.8498,43.9544,43.8213,43.9544,71953.0
2023-03-06 13:25:00,46.23,46.27,46.2,46.23,45269.0,43.9544,43.9924,43.9259,43.9544,45269.0
2023-03-06 13:30:00,46.23,46.26,46.2,46.23,24364.0,43.9544,43.9829,43.9259,43.9544,24364.0
2023-03-06 13:35:00,46.23,46.24,46.15,46.21,54974.0,43.9544,43.9639,43.8783,43.9354,54974.0
2023-03-06 13:40:00,46.21,46.23,46.2,46.23,21194.0,43.9354,43.9544,43.9259,43.9544,21194.0
2023-03-06 13:45:00,46.23,46.26,46.21,46.25,24026.0,43.9544,43.9829,43.9354,43.9734,24026.0
2023-03-06 13:50:00,46.25,46.25,46.21,46.22,21052.0,43.9734,43.9734,43.9354,43.9449,21052.0
2023-03-06 13:55:00,46.21,46.25,46.2,46.23,27588.0,43.9354,43.9734,43.9259,43.9544,27588.0
2023-03-06 14:00:00,46.23,46.28,46.22,46.24,30807.0,43.9544,44.0019,43.9449,43.9639,30807.0
2023-03-06 14:05:00,46.25,46.26,46.22,46.24,17580.0,43.9734,43.9829,43.9449,43.9639,17580.0
2023-03-06 14:10:00,46.23,46.24,46.21,46.21,12147.0,43.9544,43.9639,43.9354,43.9354,12147.0
2023-03-06 14:15:00,46.21,46.23,46.16,46.17,27238.0,43.9354,43.9544,43.8878,43.8974,27238.0
2023-03-06 14:20:00,46.16,46.24,46.16,46.23,43783.0,43.8878,43.9639,43.8878,43.9544,43783.0
2023-03-06 14:25:00,46.23,46.35,46.22,46.34,73556.0,43.9544,44.0685,43.9449,44.059,73556.0
2023-03-06 14:30:00,46.34,46.34,46.27,46.29,53216.0,44.059,44.059,43.9924,44.0114,53216.0
2023-03-06 14:35:00,46.29,46.35,46.27,46.34,36912.0,44.0114,44.0685,43.9924,44.059,36912.0
2023-03-06 14:40:00,46.34,46.35,46.28,46.34,46485.0,44.059,44.0685,44.0019,44.059,46485.0
2023-03-06 14:45:00,46.34,46.35,46.25,46.27,39789.0,44.059,44.0685,43.9734,43.9924,39789.0
2023-03-06 14:50:00,46.26,46.34,46.26,46.34,37701.0,43.9829,44.059,43.9829,44.059,37701.0
2023-03-06 14:55:00,46.33,46.35,46.29,46.31,35390.0,44.0495,44.0685,44.0114,44.0305,35390.0
2023-03-06 15:00:00,46.3,46.32,46.28,46.3,113830.0,44.021,44.04,44.0019,44.021,113830.0
2023-03-06 15:05:00,46.3,46.36,46.28,46.36,74001.0,44.021,44.078,44.0019,44.078,74001.0
2023-03-06 15:10:00,46.36,46.39,46.32,46.34,43636.0,44.078,44.1065,44.04,44.059,43636.0
2023-03-06 15:15:00,46.34,46.38,46.33,46.34,38732.0,44.059,44.097,44.0495,44.059,38732.0
2023-03-06 15:20:00,46.34,46.37,46.32,46.34,50723.0,44.059,44.0875,44.04,44.059,50723.0
2023-03-06 15:25:00,46.34,46.39,46.33,46.39,34131.0,44.059,44.1065,44.0495,44.1065,34131.0
2023-03-06 15:30:00,46.39,46.41,46.37,46.41,66041.0,44.1065,44.1255,44.0875,44.1255,66041.0
2023-03-06 15:35:00,46.41,46.51,46.41,46.46,136236.0,44.1255,44.2206,44.1255,44.1731,136236.0
2023-03-06 15:40:00,46.46,46.48,46.42,46.44,100527.0,44.1731,44.1921,44.135,44.1541,100527.0
2023-03-06 15:45:00,46.44,46.48,46.43,46.45,175211.0,44.1541,44.1921,44.1446,44.1636,175211.0
2023-03-06 15:50:00,46.44,46.51,46.43,46.5,244398.0,44.1541,44.2206,44.1446,44.2111,244398.0
2023-03-06 15:55:00,46.5,46.53,46.47,46.47,613307.0,44.2111,44.2396,44.1826,44.1826,613307.0
2023-03-07 09:30:00,46.49,46.67,46.48,46.55,113827.0,44.2016,44.3727,44.1921,44.2587,113827.0
2023-03-07 09:35:00,46.55,46.77,46.55,46.73,44812.0,44.2587,44.4678,44.2587,44.4298,44812.0
2023-03-07 09:40:00,46.75,46.87,46.69,46.84,66293.0,44.4488,44.5629,44.3918,44.5344,66293.0
2023-03-07 09:45:00,46.83,46.95,46.81,46.91,70661.0,44.5249,44.639,44.5059,44.6009,70661.0
2023-03-07 09:50:00,46.92,46.98,46.82,46.92,50975.0,44.6104,44.6675,44.5154,44.6104,50975.0
2023-03-07 09:55:00,46.93,46.98,46.88,46.98,51852.0,44.6199,44.6675,44.5724,44.6675,51852.0
2023-03-07 10:00:00,46.98,46.98,46.77,46.77,147780.0,44.6675,44.6675,44.4678,44.4678,147780.0
2023-03-07 10:05:00,46.76,46.81,46.72,46.78,60918.0,44.4583,44.5059,44.4203,44.4773,60918.0
2023-03-07 10:10:00,46.78,46.82,46.7,46.71,61503.0,44.4773,44.5154,44.4013,44.4108,61503.0
2023-03-07 10:15:00,46.71,46.73,46.59,46.6,50040.0,44.4108,44.4298,44.2967,44.3062,50040.0
2023-03-07 10:20:00,46.6,46.64,46.55,46.62,47118.0,44.3062,44.3442,44.2587,44.3252,47118.0
2023-03-07 10:25:00,46.62,46.65,46.55,46.61,69890.0,44.3252,44.3537,44.2587,44.3157,69890.0
2023-03-07 10:30:00,46.6,46.68,46.58,46.62,34273.0,44.3062,44.3823,44.2872,44.3252,34273.0
2023-03-07 10:35:00,46.62,46.65,46.53,46.6,58697.0,44.3252,44.3537,44.2396,44.3062,58697.0
2023-03-07 10:40:00,46.6,46.61,46.45,46.51,48650.0,44.3062,44.3157,44.1636,44.2206,48650.0
2023-03-07 10:45:00,46.49,46.55,46.45,46.47,37708.0,44.2016,44.2587,44.1636,44.1826,37708.0
2023-03-07 10:50:00,46.48,46.48,46.31,46.39,24570.0,44.1921,44.1921,44.0305,44.1065,24570.0
2023-03-07 10:55:00,46.39,46.4,46.3,46.32,35682.0,44.1065,44.116,44.021,44.04,35682.0
2023-03-07 11:00:00,46.32,46.33,46.27,46.3,26557.0,44.04,44.0495,43.9924,44.021,26557.0
2023-03-07 11:05:00,46.31,46.36,46.3,46.34,49551.0,44.0305,44.078,44.021,44.059,49551.0
2023-03-07 11:10:00,46.34,46.37,46.28,46.29,37254.0,44.059,44.0875,44.0019,44.0114,37254.0
2023-03-07 11:15:00,46.29,46.33,46.28,46.32,28480.0,44.0114,44.0495,44.0019,44.04,28480.0
2023-03-07 11:20:00,46.32,46.35,46.3,46.33,32900.0,44.04,44.0685,44.021,44.0495,32900.0
2023-03-07 11:25:00,46.33,46.42,46.33,46.37,26143.0,44.0495,44.135,44.0495,44.0875,26143.0
2023-03-07 11:30:00,46.38,46.52,46.38,46.52,110002.0,44.097,44.2301,44.097,44.2301,110002.0
2023-03-07 11:35:00,46.52,46.61,46.49,46.57,70348.0,44.2301,44.3157,44.2016,44.2777,70348.0
2023-03-07 11:40:00,46.57,46.66,46.55,46.65,48780.0,44.2777,44.3632,44.2587,44.3537,48780.0
2023-03-07 11:45:00,46.64,46.66,46.56,46.65,32841.0,44.3442,44.3632,44.2682,44.3537,32841.0
2023-03-07 11:50:00,46.65,46.7,46.62,46.66,59665.0,44.3537,44.4013,44.3252,44.3632,59665.0
2023-03-07 11:55:00,46.66,46.67,46.63,46.64,48086.0,44.3632,44.3727,44.3347,44.3442,48086.0
2023-03-07 12:00:00,46.64,46.68,46.61,46.64,32079.0,44.3442,44.3823,44.3157,44.3442,32079.0
2023-03-07 12:05:00,46.63,46.69,46.63,46.68,27192.0,44.3347,44.3918,44.3347,44.3823,27192.0
2023-03-07 12:10:00,46.68,46.72,46.66,46.69,42888.0,44.3823,44.4203,44.3632,44.3918,42888.0
2023-03-07 12:15:00,46.69,46.71,46.65,46.69,25208.0,44.3918,44.4108,44.3537,44.3918,25208.0
2023-03-07 12:20:00,46.7,46.78,46.65,46.68,38541.0,44.4013,44.4773,44.3537,44.3823,38541.0
2023-03-07 12:25:00,46.67,46.69,46.65,46.66,27812.0,44.3727,44.3918,44.3537,44.3632,27812.0
2023-03-07 12:30:00,46.66,46.68,46.64,46.66,32752.0,44.3632,44.3823,44.3442,44.3632,32752.0
2023-03-07 12:35:00,46.66,46.68,46.65,46.68,20512.0,44.3632,44.3823,44.3537,44.3823,20512.0
2023-03-07 12:40:00,46.68,46.68,46.63,46.66,23222.0,44.3823,44.3823,44.3347,44.3632,23222.0
2023-03-07 12:45:00,46.66,46.7,46.64,46.7,23936.0,44.3632,44.4013,44.3442,44.4013,23936.0
2023-03-07 12:50:00,46.69,46.73,46.68,46.7,29996.0,44.3918,44.4298,44.3823,44.4013,29996.0
2023-03-07 12:55:00,46.7,46.7,46.63,46.64,25448.0,44.4013,44.4013,44.3347,44.3442,25448.0
2023-03-07 13:00:00,46.63,46.64,46.6,46.61,30057.0,44.3347,44.3442,44.3062,44.3157,30057.0
2023-03-07 13:05:00,46.61,46.63,46.58,46.62,22221.0,44.3157,44.3347,44.2872,44.3252,22221.0
2023-03-07 13:10:00,46.62,46.67,46.6,46.67,39799.0,44.3252,44.3727,44.3062,44.3727,39799.0
2023-03-07 13:15:00,46.67,46.75,46.66,46.73,39626.0,44.3727,44.4488,44.3632,44.4298,39626.0
2023-03-07 13:20:00,46.73,46.77,46.73,46.76,53767.0,44.4298,44.4678,44.4298,44.4583,53767.0
2023-03-07 13:25:00,46.76,46.83,46.75,46.81,73101.0,44.4583,44.5249,44.4488,44.5059,73101.0
2023-03-07 13:30:00,46.8,46.81,46.72,46.73,40354.0,44.4963,44.5059,44.4203,44.4298,40354.0
2023-03-07 13:35:00,46.73,46.75,46.7,46.75,32413.0,44.4298,44.4488,44.4013,44.4488,32413.0
2023-03-07 13:40:00,46.75,46.78,46.72,46.78,41937.0,44.4488,44.4773,44.4203,44.4773,41937.0
2023-03-07 13:45:00,46.78,46.78,46.73,46.75,40738.0,44.4773,44.4773,44.4298,44.4488,40738.0
2023-03-07 13:50:00,46.74,46.78,46.73,46.78,40028.0,44.4393,44.4773,44.4298,44.4773,40028.0
2023-03-07 13:55:00,46.78,46.81,46.75,46.77,82318.0,44.4773,44.5059,44.4488,44.4678,82318.0
2023-03-07 14:00:00,46.77,46.8,46.74,46.77,52771.0,44.4678,44.4963,44.4393,44.4678,52771.0
2023-03-07 14:05:00,46.77,46.8,46.75,46.8,59681.0,44.4678,44.4963,44.4488,44.4963,59681.0
2023-03-07 14:10:00,46.8,46.84,46.76,46.83,80584.0,44.4963,44.5344,44.4583,44.5249,80584.0
2023-03-07 14:15:00,46.83,46.87,46.77,46.79,82762.0,44.5249,44.5629,44.4678,44.4868,82762.0
2023-03-07 14:20:00,46.79,46.83,46.77,46.8,53155.0,44.4868,44.5249,44.4678,44.4963,53155.0
2023-03-07 14:25:00,46.8,46.83,46.78,46.79,101484.0,44.4963,44.5249,44.4773,44.4868,101484.0
2023-03-07 14:30:00,46.78,46.85,46.77,46.83,155235.0,44.4773,44.5439,44.4678,44.5249,155235.0
2023-03-07 14:35:00,46.83,46.9,46.82,46.9,93718.0,44.5249,44.5914,44.5154,44.5914,93718.0
2023-03-07 14:40:00,46.9,46.93,46.88,46.91,74836.0,44.5914,44.6199,44.5724,44.6009,74836.0
2023-03-07 14:45:00,46.91,46.96,46.91,46.93,74936.0,44.6009,44.6485,44.6009,44.6199,74936.0
2023-03-07 14:50:00,46.94,46.97,46.89,46.97,69578.0,44.6295,44.658,44.5819,44.658,69578.0
2023-03-07 14:55:00,46.97,47.03,46.96,46.98,476108.0,44.658,44.715,44.6485,44.6675,476108.0
2023-03-07 15:00:00,46.98,47.01,46.96,46.99,124195.0,44.6675,44.696,44.6485,44.677,124195.0
2023-03-07 15:05:00,46.98,47.03,46.96,47.03,106900.0,44.6675,44.715,44.6485,44.715,106900.0
2023-03-07 15:10:00,47.03,47.14,47.02,47.12,260306.0,44.715,44.8196,44.7055,44.8006,260306.0
2023-03-07 15:15:00,47.12,47.13,46.95,47.0,108625.0,44.8006,44.8101,44.639,44.6865,108625.0
2023-03-07 15:20:00,47.0,47.02,46.98,47.01,66267.0,44.6865,44.7055,44.6675,44.696,66267.0
2023-03-07 15:25:00,47.01,47.01,46.98,47.0,87056.0,44.696,44.696,44.6675,44.6865,87056.0
2023-03-07 15:30:00,47.0,47.05,46.98,47.03,77241.0,44.6865,44.734,44.6675,44.715,77241.0
2023-03-07 15:35:00,47.03,47.08,47.02,47.03,93992.0,44.715,44.7626,44.7055,44.715,93992.0
2023-03-07 15:40:00,47.04,47.05,46.99,47.0,92971.0,44.7245,44.734,44.677,44.6865,92971.0
2023-03-07 15:45:00,47.0,47.02,46.94,46.98,154188.0,44.6865,44.7055,44.6295,44.6675,154188.0
2023-03-07 15:50:00,46.98,46.99,46.88,46.91,277182.0,44.6675,44.677,44.5724,44.6009,277182.0
2023-03-07 15:55:00,46.91,47.0,46.88,46.9,775855.0,44.6009,44.6865,44.5724,44.5914,775855.0
2023-03-08 09:30:00,46.75,47.13,46.7,47.11,195323.0,44.4488,44.8101,44.4013,44.7911,195323.0
2023-03-08 09:35:00,47.11,47.3,47.06,47.13,164224.0,44.7911,44.9717,44.7435,44.8101,164224.0
2023-03-08 09:40:00,47.13,47.4,47.05,47.3,258041.0,44.8101,45.0668,44.734,44.9717,258041.0
2023-03-08 09:45:00,47.3,47.51,47.25,47.31,139049.0,44.9717,45.1714,44.9242,44.9812,139049.0
2023-03-08 09:50:00,47.32,47.36,47.23,47.3,161239.0,44.9907,45.0288,44.9052,44.9717,161239.0
2023-03-08 09:55:00,47.3,47.41,47.24,47.41,88944.0,44.9717,45.0763,44.9147,45.0763,88944.0
2023-03-08 10:00:00,47.39,47.39,47.28,47.33,64958.0,45.0573,45.0573,44.9527,45.0003,64958.0
2023-03-08 10:05:00,47.34,47.39,47.29,47.39,119166.0,45.0098,45.0573,44.9622,45.0573,119166.0
2023-03-08 10:10:00,47.39,47.44,47.32,47.33,141515.0,45.0573,45.1048,44.9907,45.0003,141515.0
2023-03-08 10:15:00,47.32,47.35,47.18,47.21,249016.0,44.9907,45.0193,44.8576,44.8862,249016.0
2023-03-08 10:20:00,47.22,47.36,47.17,47.36,201840.0,44.8957,45.0288,44.8481,45.0288,201840.0
2023-03-08 10:25:00,47.35,47.35,47.15,47.17,165214.0,45.0193,45.0193,44.8291,44.8481,165214.0
2023-03-08 10:30:00,47.17,47.29,47.17,47.29,155147.0,44.8481,44.9622,44.8481,44.9622,155147.0
2023-03-08 10:35:00,47.29,47.36,47.25,47.35,61208.0,44.9622,45.0288,44.9242,45.0193,61208.0
2023-03-08 10:40:00,47.36,47.41,47.34,47.36,54289.0,45.0288,45.0763,45.0098,45.0288,54289.0
2023-03-08 10:45:00,47.36,47.43,47.36,47.41,88326.0,45.0288,45.0953,45.0288,45.0763,88326.0
2023-03-08 10:50:00,47.4,47.45,47.4,47.43,78868.0,45.0668,45.1143,45.0668,45.0953,78868.0
2023-03-08 10:55:00,47.43,47.43,47.25,47.34,112761.0,45.0953,45.0953,44.9242,45.0098,112761.0
2023-03-08 11:00:00,47.35,47.36,47.28,47.32,97109.0,45.0193,45.0288,44.9527,44.9907,97109.0
2023-03-08 11:05:00,47.31,47.39,47.28,47.36,57238.0,44.9812,45.0573,44.9527,45.0288,57238.0
2023-03-08 11:10:00,47.36,47.5,47.35,47.48,91928.0,45.0288,45.1619,45.0193,45.1429,91928.0
2023-03-08 11:15:00,47.47,47.48,47.33,47.4,47983.0,45.1334,45.1429,45.0003,45.0668,47983.0
2023-03-08 11:20:00,47.39,47.42,47.34,47.34,24229.0,45.0573,45.0858,45.0098,45.0098,24229.0
2023-03-08 11:25:00,47.34,47.43,47.33,47.38,55159.0,45.0098,45.0953,45.0003,45.0478,55159.0
2023-03-08 11:30:00,47.38,47.39,47.29,47.31,83374.0,45.0478,45.0573,44.9622,44.9812,83374.0
2023-03-08 11:35:00,47.32,47.4,47.3,47.4,62000.0,44.9907,45.0668,44.9717,45.0668,62000.0
2023-03-08 11:40:00,47.4,47.46,47.39,47.45,43830.0,45.0668,45.1239,45.0573,45.1143,43830.0
2023-03-08 11:45:00,47.45,47.48,47.41,47.46,48567.0,45.1143,45.1429,45.0763,45.1239,48567.0
2023-03-08 11:50:00,47.46,47.54,47.46,47.53,41482.0,45.1239,45.1999,45.1239,45.1904,41482.0
2023-03-08 11:55:00,47.52,47.56,47.39,47.44,100360.0,45.1809,45.2189,45.0573,45.1048,100360.0
2023-03-08 12:00:00,47.44,47.48,47.39,47.41,43537.0,45.1048,45.1429,45.0573,45.0763,43537.0
2023-03-08 12:05:00,47.41,47.43,47.39,47.42,34656.0,45.0763,45.0953,45.0573,45.0858,34656.0
2023-03-08 12:10:00,47.41,47.45,47.33,47.35,62641.0,45.0763,45.1143,45.0003,45.0193,62641.0
2023-03-08 12:15:00,47.35,47.4,47.33,47.4,56246.0,45.0193,45.0668,45.0003,45.0668,56246.0
2023-03-08 12:20:00,47.4,47.46,47.39,47.44,36780.0,45.0668,45.1239,45.0573,45.1048,36780.0
2023-03-08 12:25:00,47.44,47.45,47.42,47.44,26146.0,45.1048,45.1143,45.0858,45.1048,26146.0
2023-03-08 12:30:00,47.44,47.44,47.36,47.4,53497.0,45.1048,45.1048,45.0288,45.0668,53497.0
2023-03-08 12:35:00,47.4,47.45,47.36,47.4,49176.0,45.0668,45.1143,45.0288,45.0668,49176.0
2023-03-08 12:40:00,47.4,47.43,47.37,47.42,21213.0,45.0668,45.0953,45.0383,45.0858,21213.0
2023-03-08 12:45:00,47.43,47.45,47.36,47.36,19940.0,45.0953,45.1143,45.0288,45.0288,19940.0
2023-03-08 12:50:00,47.37,47.44,47.36,47.44,30469.0,45.0383,45.1048,45.0288,45.1048,30469.0
2023-03-08 12:55:00,47.44,47.44,47.39,47.41,28157.0,45.1048,45.1048,45.0573,45.0763,28157.0
2023-03-08 13:00:00,47.41,47.44,47.37,47.38,24260.0,45.0763,45.1048,45.0383,45.0478,24260.0
2023-03-08 13:05:00,47.38,47.42,47.36,47.37,32743.0,45.0478,45.0858,45.0288,45.0383,32743.0
2023-03-08 13:10:00,47.37,47.38,47.32,47.33,22531.0,45.0383,45.0478,44.9907,45.0003,22531.0
2023-03-08 13:15:00,47.33,47.36,47.32,47.36,24780.0,45.0003,45.0288,44.9907,45.0288,24780.0
2023-03-08 13:20:00,47.36,47.39,47.34,47.38,40838.0,45.0288,45.0573,45.0098,45.0478,40838.0
2023-03-08 13:25:00,47.38,47.38,47.26,47.28,36666.0,45.0478,45.0478,44.9337,44.9527,36666.0
2023-03-08 13:30:00,47.28,47.33,47.26,47.29,42736.0,44.9527,45.0003,44.9337,44.9622,42736.0
2023-03-08 13:35:00,47.29,47.31,47.27,47.29,48544.0,44.9622,44.9812,44.9432,44.9622,48544.0
2023-03-08 13:40:00,47.29,47.3,47.26,47.28,26803.0,44.9622,44.9717,44.9337,44.9527,26803.0
2023-03-08 13:45:00,47.29,47.3,47.23,47.28,64845.0,44.9622,44.9717,44.9052,44.9527,64845.0
2023-03-08 13:50:00,47.28,47.29,47.23,47.25,41174.0,44.9527,44.9622,44.9052,44.9242,41174.0
2023-03-08 13:55:00,47.25,47.28,47.22,47.23,21712.0,44.9242,44.9527,44.8957,44.9052,21712.0
2023-03-08 14:00:00,47.23,47.31,47.22,47.28,37954.0,44.9052,44.9812,44.8957,44.9527,37954.0
2023-03-08 14:05:00,47.28,47.33,47.27,47.32,16713.0,44.9527,45.0003,44.9432,44.9907,16713.0
2023-03-08 14:10:00,47.33,47.37,47.32,47.35,25944.0,45.0003,45.0383,44.9907,45.0193,25944.0
2023-03-08 14:15:00,47.34,47.43,47.34,47.42,34569.0,45.0098,45.0953,45.0098,45.0858,34569.0
2023-03-08 14:20:00,47.43,47.44,47.33,47.33,94954.0,45.0953,45.1048,45.0003,45.0003,94954.0
2023-03-08 14:25:00,47.34,47.35,47.32,47.35,31081.0,45.0098,45.0193,44.9907,45.0193,31081.0
2023-03-08 14:30:00,47.34,47.35,47.3,47.33,32326.0,45.0098,45.0193,44.9717,45.0003,32326.0
2023-03-08 14:35:00,47.33,47.4,47.32,47.39,24475.0,45.0003,45.0668,44.9907,45.0573,24475.0
2023-03-08 14:40:00,47.39,47.41,47.37,47.38,23599.0,45.0573,45.0763,45.0383,45.0478,23599.0
2023-03-08 14:45:00,47.38,47.39,47.35,47.36,26292.0,45.0478,45.0573,45.0193,45.0288,26292.0
2023-03-08 14:50:00,47.35,47.36,47.3,47.32,23611.0,45.0193,45.0288,44.9717,44.9907,23611.0
2023-03-08 14:55:00,47.31,47.32,47.25,47.26,37199.0,44.9812,44.9907,44.9242,44.9337,37199.0
2023-03-08 15:00:00,47.26,47.32,47.25,47.3,37294.0,44.9337,44.9907,44.9242,44.9717,37294.0
2023-03-08 15:05:00,47.3,47.31,47.23,47.26,39270.0,44.9717,44.9812,44.9052,44.9337,39270.0
2023-03-08 15:10:00,47.25,47.28,47.24,47.25,45009.0,44.9242,44.9527,44.9147,44.9242,45009.0
2023-03-08 15:15:00,47.25,47.29,47.21,47.23,49511.0,44.9242,44.9622,44.8862,44.9052,49511.0
2023-03-08 15:20:00,47.22,47.22,47.18,47.2,56455.0,44.8957,44.8957,44.8576,44.8767,56455.0
2023-03-08 15:25:00,47.2,47.27,47.19,47.23,57339.0,44.8767,44.9432,44.8671,44.9052,57339.0
2023-03-08 15:30:00,47.23,47.24,47.18,47.22,91090.0,44.9052,44.9147,44.8576,44.8957,91090.0
2023-03-08 15:35:00,47.21,47.32,47.21,47.3,71701.0,44.8862,44.9907,44.8862,44.9717,71701.0
2023-03-08 15:40:00,47.3,47.34,47.28,47.33,66447.0,44.9717,45.0098,44.9527,45.0003,66447.0
2023-03-08 15:45:00,47.33,47.38,47.31,47.38,119387.0,45.0003,45.0478,44.9812,45.0478,119387.0
2023-03-08 15:50:00,47.38,47.44,47.35,47.44,208378.0,45.0478,45.1048,45.0193,45.1048,208378.0
2023-03-08 15:55:00,47.44,47.47,47.4,47.45,405706.0,45.1048,45.1334,45.0668,45.1143,405706.0
2023-03-09 09:30:00,47.65,47.73,47.47,47.49,69840.0,45.3045,45.3806,45.1334,45.1524,69840.0
2023-03-09 09:35:00,47.5,47.55,47.32,47.38,30736.0,45.1619,45.2094,44.9907,45.0478,30736.0
2023-03-09 09:40:00,47.38,47.46,47.36,47.36,20511.0,45.0478,45.1239,45.0288,45.0288,20511.0
2023-03-09 09:45:00,47.36,47.43,47.34,47.37,21479.0,45.0288,45.0953,45.0098,45.0383,21479.0
2023-03-09 09:50:00,47.38,47.43,47.34,47.38,31992.0,45.0478,45.0953,45.0098,45.0478,31992.0
2023-03-09 09:55:00,47.38,47.38,47.29,47.31,28427.0,45.0478,45.0478,44.9622,44.9812,28427.0
2023-03-09 10:00:00,47.31,47.48,47.3,47.48,120139.0,44.9812,45.1429,44.9717,45.1429,120139.0
2023-03-09 10:05:00,47.48,47.57,47.44,47.46,52196.0,45.1429,45.2284,45.1048,45.1239,52196.0
2023-03-09 10:10:00,47.44,47.5,47.39,47.48,37130.0,45.1048,45.1619,45.0573,45.1429,37130.0
2023-03-09 10:15:00,47.47,47.5,47.42,47.5,56044.0,45.1334,45.1619,45.0858,45.1619,56044.0
2023-03-09 10:20:00,47.49,47.5,47.41,47.45,94500.0,45.1524,45.1619,45.0763,45.1143,94500.0
2023-03-09 10:25:00,47.45,47.51,47.44,47.5,35668.0,45.1143,45.1714,45.1048,45.1619,35668.0
2023-03-09 10:30:00,47.49,47.53,47.45,47.51,105233.0,45.1524,45.1904,45.1143,45.1714,105233.0
2023-03-09 10:35:00,47.52,47.52,47.43,47.48,53805.0,45.1809,45.1809,45.0953,45.1429,53805.0
2023-03-09 10:40:00,47.48,47.5,47.46,47.49,49467.0,45.1429,45.1619,45.1239,45.1524,49467.0
2023-03-09 10:45:00,47.5,47.5,47.44,47.47,38784.0,45.1619,45.1619,45.1048,45.1334,38784.0
2023-03-09 10:50:00,47.47,47.49,47.4,47.46,79019.0,45.1334,45.1524,45.0668,45.1239,79019.0
2023-03-09 10:55:00,47.46,47.49,47.43,47.44,25704.0,45.1239,45.1524,45.0953,45.1048,25704.0
2023-03-09 11:00:00,47.44,47.48,47.41,47.45,36029.0,45.1048,45.1429,45.0763,45.1143,36029.0
2023-03-09 11:05:00,47.44,47.44,47.39,47.41,85820.0,45.1048,45.1048,45.0573,45.0763,85820.0
2023-03-09 11:10:00,47.41,47.41,47.31,47.33,25364.0,45.0763,45.0763,44.9812,45.0003,25364.0
2023-03-09 11:15:00,47.32,47.45,47.31,47.45,46197.0,44.9907,45.1143,44.9812,45.1143,46197.0
2023-03-09 11:20:00,47.45,47.45,47.33,47.33,37974.0,45.1143,45.1143,45.0003,45.0003,37974.0
2023-03-09 11:25:00,47.33,47.42,47.32,47.39,61510.0,45.0003,45.0858,44.9907,45.0573,61510.0
2023-03-09 11:30:00,47.38,47.39,47.35,47.37,24852.0,45.0478,45.0573,45.0193,45.0383,24852.0
2023-03-09 11:35:00,47.37,47.4,47.34,47.36,17560.0,45.0383,45.0668,45.0098,45.0288,17560.0
2023-03-09 11:40:00,47.36,47.4,47.33,47.39,55584.0,45.0288,45.0668,45.0003,45.0573,55584.0
2023-03-09 11:45:00,47.39,47.4,47.33,47.34,42606.0,45.0573,45.0668,45.0003,45.0098,42606.0
2023-03-09 11:50:00,47.34,47.36,47.29,47.33,86566.0,45.0098,45.0288,44.9622,45.0003,86566.0
2023-03-09 11:55:00,47.32,47.35,47.3,47.34,69918.0,44.9907,45.0193,44.9717,45.0098,69918.0
2023-03-09 12:00:00,47.35,47.37,47.22,47.29,118249.0,45.0193,45.0383,44.8957,44.9622,118249.0
2023-03-09 12:05:00,47.29,47.36,47.28,47.36,34927.0,44.9622,45.0288,44.9527,45.0288,34927.0
2023-03-09 12:10:00,47.36,47.39,47.35,47.37,24889.0,45.0288,45.0573,45.0193,45.0383,24889.0
2023-03-09 12:15:00,47.38,47.44,47.36,47.43,30897.0,45.0478,45.1048,45.0288,45.0953,30897.0
2023-03-09 12:20:00,47.43,47.5,47.43,47.49,40898.0,45.0953,45.1619,45.0953,45.1524,40898.0
2023-03-09 12:25:00,47.5,47.52,47.47,47.52,26852.0,45.1619,45.1809,45.1334,45.1809,26852.0
2023-03-09 12:30:00,47.52,47.56,47.5,47.55,24009.0,45.1809,45.2189,45.1619,45.2094,24009.0
2023-03-09 12:35:00,47.54,47.55,47.49,47.52,28592.0,45.1999,45.2094,45.1524,45.1809,28592.0
2023-03-09 12:40:00,47.52,47.54,47.49,47.53,28914.0,45.1809,45.1999,45.1524,45.1904,28914.0
2023-03-09 12:45:00,47.52,47.55,47.5,47.53,31080.0,45.1809,45.2094,45.1619,45.1904,31080.0
2023-03-09 12:50:00,47.53,47.54,47.51,47.54,17638.0,45.1904,45.1999,45.1714,45.1999,17638.0
2023-03-09 12:55:00,47.54,47.59,47.52,47.53,31775.0,45.1999,45.2475,45.1809,45.1904,31775.0
2023-03-09 13:00:00,47.52,47.58,47.51,47.56,26753.0,45.1809,45.2379,45.1714,45.2189,26753.0
2023-03-09 13:05:00,47.56,47.65,47.56,47.64,25334.0,45.2189,45.3045,45.2189,45.295,25334.0
2023-03-09 13:10:00,47.64,47.64,47.57,47.58,17538.0,45.295,45.295,45.2284,45.2379,17538.0
2023-03-09 13:15:00,47.57,47.61,47.56,47.59,15534.0,45.2284,45.2665,45.2189,45.2475,15534.0
2023-03-09 13:20:00,47.59,47.61,47.52,47.53,20061.0,45.2475,45.2665,45.1809,45.1904,20061.0
2023-03-09 13:25:00,47.53,47.54,47.51,47.53,22295.0,45.1904,45.1999,45.1714,45.1904,22295.0
2023-03-09 13:30:00,47.52,47.54,47.48,47.5,26268.0,45.1809,45.1999,45.1429,45.1619,26268.0
2023-03-09 13:35:00,47.49,47.5,47.46,47.47,88395.0,45.1524,45.1619,45.1239,45.1334,88395.0
2023-03-09 13:40:00,47.46,47.54,47.46,47.54,21389.0,45.1239,45.1999,45.1239,45.1999,21389.0
2023-03-09 13:45:00,47.54,47.55,47.46,47.47,27511.0,45.1999,45.2094,45.1239,45.1334,27511.0
2023-03-09 13:50:00,47.46,47.52,47.45,47.51,20767.0,45.1239,45.1809,45.1143,45.1714,20767.0
2023-03-09 13:55:00,47.51,47.53,47.48,47.52,34587.0,45.1714,45.1904,45.1429,45.1809,34587.0
2023-03-09 14:00:00,47.52,47.53,47.47,47.49,28093.0,45.1809,45.1904,45.1334,45.1524,28093.0
2023-03-09 14:05:00,47.48,47.48,47.42,47.43,19189.0,45.1429,45.1429,45.0858,45.0953,19189.0
2023-03-09 14:10:00,47.43,47.43,47.37,47.42,37710.0,45.0953,45.0953,45.0383,45.0858,37710.0
2023-03-09 14:15:00,47.43,47.46,47.4,47.43,28252.0,45.0953,45.1239,45.0668,45.0953,28252.0
2023-03-09 14:20:00,47.43,47.44,47.38,47.4,19102.0,45.0953,45.1048,45.0478,45.0668,19102.0
2023-03-09 14:25:00,47.4,47.45,47.39,47.4,30507.0,45.0668,45.1143,45.0573,45.0668,30507.0
2023-03-09 14:30:00,47.4,47.41,47.28,47.32,66521.0,45.0668,45.0763,44.9527,44.9907,66521.0
2023-03-09 14:35:00,47.33,47.37,47.32,47.35,23470.0,45.0003,45.0383,44.9907,45.0193,23470.0
2023-03-09 14:40:00,47.35,47.38,47.32,47.36,62772.0,45.0193,45.0478,44.9907,45.0288,62772.0
2023-03-09 14:45:00,47.36,47.4,47.31,47.34,57970.0,45.0288,45.0668,44.9812,45.0098,57970.0
2023-03-09 14:50:00,47.34,47.36,47.28,47.3,77792.0,45.0098,45.0288,44.9527,44.9717,77792.0
2023-03-09 14:55:00,47.29,47.33,47.24,47.26,76524.0,44.9622,45.0003,44.9147,44.9337,76524.0
2023-03-09 15:00:00,47.26,47.31,47.2,47.23,69182.0,44.9337,44.9812,44.8767,44.9052,69182.0
2023-03-09 15:05:00,47.22,47.25,47.14,47.17,90547.0,44.8957,44.9242,44.8196,44.8481,90547.0
2023-03-09 15:10:00,47.16,47.21,47.14,47.18,89942.0,44.8386,44.8862,44.8196,44.8576,89942.0
2023-03-09 15:15:00,47.19,47.19,47.09,47.11,170949.0,44.8671,44.8671,44.7721,44.7911,170949.0
2023-03-09 15:20:00,47.11,47.12,47.04,47.07,77711.0,44.7911,44.8006,44.7245,44.7531,77711.0
2023-03-09 15:25:00,47.08,47.17,47.07,47.16,68296.0,44.7626,44.8481,44.7531,44.8386,68296.0
2023-03-09 15:30:00,47.16,47.27,47.13,47.26,62359.0,44.8386,44.9432,44.8101,44.9337,62359.0
2023-03-09 15:35:00,47.25,47.3,47.19,47.29,189571.0,44.9242,44.9717,44.8671,44.9622,189571.0
2023-03-09 15:40:00,47.3,47.35,47.22,47.23,96882.0,44.9717,45.0193,44.8957,44.9052,96882.0
2023-03-09 15:45:00,47.23,47.27,47.18,47.22,146879.0,44.9052,44.9432,44.8576,44.8957,146879.0
2023-03-09 15:50:00,47.22,47.3,47.2,47.25,208049.0,44.8957,44.9717,44.8767,44.9242,208049.0
2023-03-09 15:55:00,47.25,47.29,47.23,47.25,644588.0,44.9242,44.9622,44.9052,44.9242,644588.0
2023-03-10 09:30:00,46.95,47.16,46.82,47.08,140723.0,44.639,44.8386,44.5154,44.7626,140723.0
2023-03-10 09:35:00,47.06,47.11,47.01,47.08,42418.0,44.7435,44.7911,44.696,44.7626,42418.0
2023-03-10 09:40:00,47.08,47.08,46.85,46.85,63427.0,44.7626,44.7626,44.5439,44.5439,63427.0
2023-03-10 09:45:00,46.85,46.99,46.81,46.89,102843.0,44.5439,44.677,44.5059,44.5819,102843.0
2023-03-10 09:50:00,46.89,47.0,46.86,46.95,71499.0,44.5819,44.6865,44.5534,44.639,71499.0
2023-03-10 09:55:00,46.96,46.99,46.88,46.92,64094.0,44.6485,44.677,44.5724,44.6104,64094.0
2023-03-10 10:00:00,46.92,46.97,46.85,46.85,55564.0,44.6104,44.658,44.5439,44.5439,55564.0
2023-03-10 10:05:00,46.85,46.88,46.75,46.81,95083.0,44.5439,44.5724,44.4488,44.5059,95083.0
2023-03-10 10:10:00,46.8,46.83,46.76,46.8,68042.0,44.4963,44.5249,44.4583,44.4963,68042.0
2023-03-10 10:15:00,46.8,46.82,46.74,46.79,109991.0,44.4963,44.5154,44.4393,44.4868,109991.0
2023-03-10 10:20:00,46.79,46.8,46.72,46.75,161811.0,44.4868,44.4963,44.4203,44.4488,161811.0
2023-03-10 10:25:00,46.75,46.87,46.74,46.86,42178.0,44.4488,44.5629,44.4393,44.5534,42178.0
2023-03-10 10:30:00,46.86,47.05,46.84,47.01,52598.0,44.5534,44.734,44.5344,44.696,52598.0
2023-03-10 10:35:00,47.01,47.09,47.01,47.05,49006.0,44.696,44.7721,44.696,44.734,49006.0
2023-03-10 10:40:00,47.06,47.08,47.01,47.01,38884.0,44.7435,44.7626,44.696,44.696,38884.0
2023-03-10 10:45:00,47.01,47.08,47.0,47.08,33696.0,44.696,44.7626,44.6865,44.7626,33696.0
2023-03-10 10:50:00,47.08,47.19,47.07,47.11,55390.0,44.7626,44.8671,44.7531,44.7911,55390.0
2023-03-10 10:55:00,47.11,47.19,47.1,47.15,51900.0,44.7911,44.8671,44.7816,44.8291,51900.0
2023-03-10 11:00:00,47.14,47.18,47.09,47.15,43070.0,44.8196,44.8576,44.7721,44.8291,43070.0
2023-03-10 11:05:00,47.15,47.21,47.13,47.19,40058.0,44.8291,44.8862,44.8101,44.8671,40058.0
2023-03-10 11:10:00,47.2,47.23,47.17,47.22,19318.0,44.8767,44.9052,44.8481,44.8957,19318.0
2023-03-10 11:15:00,47.22,47.24,47.14,47.24,52797.0,44.8957,44.9147,44.8196,44.9147,52797.0
2023-03-10 11:20:00,47.23,47.29,47.21,47.26,53581.0,44.9052,44.9622,44.8862,44.9337,53581.0
2023-03-10 11:25:00,47.26,47.32,47.25,47.32,53511.0,44.9337,44.9907,44.9242,44.9907,53511.0
2023-03-10 11:30:00,47.33,47.34,47.27,47.3,70403.0,45.0003,45.0098,44.9432,44.9717,70403.0
2023-03-10 11:35:00,47.31,47.32,47.27,47.3,64802.0,44.9812,44.9907,44.9432,44.9717,64802.0
2023-03-10 11:40:00,47.3,47.32,47.18,47.22,126373.0,44.9717,44.9907,44.8576,44.8957,126373.0
2023-03-10 11:45:00,47.22,47.22,47.16,47.16,23855.0,44.8957,44.8957,44.8386,44.8386,23855.0
2023-03-10 11:50:00,47.16,47.19,47.15,47.16,53894.0,44.8386,44.8671,44.8291,44.8386,53894.0
2023-03-10 11:55:00,47.16,47.17,47.12,47.13,33577.0,44.8386,44.8481,44.8006,44.8101,33577.0
2023-03-10 12:00:00,47.13,47.22,47.12,47.2,77717.0,44.8101,44.8957,44.8006,44.8767,77717.0
2023-03-10 12:05:00,47.2,47.24,47.18,47.19,67810.0,44.8767,44.9147,44.8576,44.8671,67810.0
2023-03-10 12:10:00,47.2,47.24,47.16,47.16,48688.0,44.8767,44.9147,44.8386,44.8386,48688.0
2023-03-10 12:15:00,47.17,47.24,47.16,47.18,65062.0,44.8481,44.9147,44.8386,44.8576,65062.0
2023-03-10 12:20:00,47.17,47.21,47.12,47.2,41829.0,44.8481,44.8862,44.8006,44.8767,41829.0
2023-03-10 12:25:00,47.2,47.21,47.15,47.2,51220.0,44.8767,44.8862,44.8291,44.8767,51220.0
2023-03-10 12:30:00,47.21,47.28,47.18,47.27,19572.0,44.8862,44.9527,44.8576,44.9432,19572.0
2023-03-10 12:35:00,47.27,47.3,47.24,47.29,24292.0,44.9432,44.9717,44.9147,44.9622,24292.0
2023-03-10 12:40:00,47.3,47.33,47.27,47.3,33186.0,44.9717,45.0003,44.9432,44.9717,33186.0
2023-03-10 12:45:00,47.29,47.3,47.23,47.25,70210.0,44.9622,44.9717,44.9052,44.9242,70210.0
2023-03-10 12:50:00,47.24,47.27,47.2,47.23,22411.0,44.9147,44.9432,44.8767,44.9052,22411.0
2023-03-10 12:55:00,47.23,47.23,47.18,47.2,33132.0,44.9052,44.9052,44.8576,44.8767,33132.0
2023-03-10 13:00:00,47.19,47.27,47.18,47.2,49533.0,44.8671,44.9432,44.8576,44.8767,49533.0
2023-03-10 13:05:00,47.19,47.24,47.16,47.23,30214.0,44.8671,44.9147,44.8386,44.9052,30214.0
2023-03-10 13:10:00,47.24,47.27,47.23,47.26,63327.0,44.9147,44.9432,44.9052,44.9337,63327.0
2023-03-10 13:15:00,47.27,47.28,47.23,47.23,23980.0,44.9432,44.9527,44.9052,44.9052,23980.0
2023-03-10 13:20:00,47.23,47.28,47.21,47.27,69820.0,44.9052,44.9527,44.8862,44.9432,69820.0
2023-03-10 13:25:00,47.27,47.27,47.2,47.27,84179.0,44.9432,44.9432,44.8767,44.9432,84179.0
2023-03-10 13:30:00,47.27,47.27,47.21,47.24,46340.0,44.9432,44.9432,44.8862,44.9147,46340.0
2023-03-10 13:35:00,47.23,47.24,47.12,47.14,47839.0,44.9052,44.9147,44.8006,44.8196,47839.0
2023-03-10 13:40:00,47.14,47.15,47.02,47.02,51215.0,44.8196,44.8291,44.7055,44.7055,51215.0
2023-03-10 13:45:00,47.02,47.06,46.98,47.01,123096.0,44.7055,44.7435,44.6675,44.696,123096.0
2023-03-10 13:50:00,47.01,47.03,46.87,46.91,147100.0,44.696,44.715,44.5629,44.6009,147100.0
2023-03-10 13:55:00,46.91,46.94,46.85,46.87,107395.0,44.6009,44.6295,44.5439,44.5629,107395.0
2023-03-10 14:00:00,46.87,47.0,46.85,47.0,95602.0,44.5629,44.6865,44.5439,44.6865,95602.0
2023-03-10 14:05:00,47.0,47.03,46.95,47.03,74745.0,44.6865,44.715,44.639,44.715,74745.0
2023-03-10 14:10:00,47.04,47.1,46.98,46.98,55378.0,44.7245,44.7816,44.6675,44.6675,55378.0
2023-03-10 14:15:00,46.98,47.01,46.93,46.98,89753.0,44.6675,44.696,44.6199,44.6675,89753.0
2023-03-10 14:20:00,46.98,47.0,46.89,46.91,165544.0,44.6675,44.6865,44.5819,44.6009,165544.0
2023-03-10 14:25:00,46.91,46.93,46.81,46.84,106605.0,44.6009,44.6199,44.5059,44.5344,106605.0
2023-03-10 14:30:00,46.84,46.93,46.84,46.88,77010.0,44.5344,44.6199,44.5344,44.5724,77010.0
2023-03-10 14:35:00,46.89,46.99,46.88,46.97,32495.0,44.5819,44.677,44.5724,44.658,32495.0
2023-03-10 14:40:00,46.96,46.98,46.9,46.91,135868.0,44.6485,44.6675,44.5914,44.6009,135868.0
2023-03-10 14:45:00,46.91,47.04,46.89,47.04,46541.0,44.6009,44.7245,44.5819,44.7245,46541.0
2023-03-10 14:50:00,47.05,47.09,47.02,47.09,33873.0,44.734,44.7721,44.7055,44.7721,33873.0
2023-03-10 14:55:00,47.09,47.14,47.04,47.1,30212.0,44.7721,44.8196,44.7245,44.7816,30212.0
2023-03-10 15:00:00,47.1,47.12,47.04,47.08,46366.0,44.7816,44.8006,44.7245,44.7626,46366.0
2023-03-10 15:05:00,47.08,47.1,47.0,47.05,67623.0,44.7626,44.7816,44.6865,44.734,67623.0
2023-03-10 15:10:00,47.05,47.14,47.03,47.08,46187.0,44.734,44.8196,44.715,44.7626,46187.0
2023-03-10 15:15:00,47.08,47.12,47.03,47.04,125334.0,44.7626,44.8006,44.715,44.7245,125334.0
2023-03-10 15:20:00,47.04,47.08,47.0,47.06,129657.0,44.7245,44.7626,44.6865,44.7435,129657.0
2023-03-10 15:25:00,47.06,47.11,47.03,47.1,54248.0,44.7435,44.7911,44.715,44.7816,54248.0
2023-03-10 15:30:00,47.11,47.13,47.04,47.06,77489.0,44.7911,44.8101,44.7245,44.7435,77489.0
2023-03-10 15:35:00,47.05,47.1,47.02,47.03,105045.0,44.734,44.7816,44.7055,44.715,105045.0
2023-03-10 15:40:00,47.02,47.03,46.96,46.96,90073.0,44.7055,44.715,44.6485,44.6485,90073.0
2023-03-10 15:45:00,46.96,46.98,46.89,46.91,99390.0,44.6485,44.6675,44.5819,44.6009,99390.0
2023-03-10 15:50:00,46.91,47.01,46.89,46.98,156506.0,44.6009,44.696,44.5819,44.6675,156506.0
2023-03-10 15:55:00,46.98,47.11,46.96,47.11,380340.0,44.6675,44.7911,44.6485,44.7911,380340.0
2023-03-13 09:30:00,47.04,47.56,46.81,47.5,255732.0,44.7245,45.2189,44.5059,45.1619,255732.0
2023-03-13 09:35:00,47.51,47.83,47.42,47.57,260000.0,45.1714,45.4756,45.0858,45.2284,260000.0
2023-03-13 09:40:00,47.6,47.63,47.44,47.54,136486.0,45.257,45.2855,45.1048,45.1999,136486.0
2023-03-13 09:45:00,47.53,47.64,47.43,47.63,142392.0,45.1904,45.295,45.0953,45.2855,142392.0
2023-03-13 09:50:00,47.63,47.95,47.58,47.93,115132.0,45.2855,45.5897,45.2379,45.5707,115132.0
2023-03-13 09:55:00,47.95,48.07,47.86,48.06,116093.0,45.5897,45.7038,45.5042,45.6943,116093.0
2023-03-13 10:00:00,48.05,48.06,47.9,47.92,75094.0,45.6848,45.6943,45.5422,45.5612,75094.0
2023-03-13 10:05:00,47.9,47.99,47.84,47.84,82196.0,45.5422,45.6278,45.4852,45.4852,82196.0
2023-03-13 10:10:00,47.85,47.86,47.54,47.67,52832.0,45.4947,45.5042,45.1999,45.3235,52832.0
2023-03-13 10:15:00,47.66,47.69,47.47,47.52,43313.0,45.314,45.3425,45.1334,45.1809,43313.0
2023-03-13 10:20:00,47.52,47.55,47.42,47.49,28408.0,45.1809,45.2094,45.0858,45.1524,28408.0
2023-03-13 10:25:00,47.5,47.58,47.41,47.56,39802.0,45.1619,45.2379,45.0763,45.2189,39802.0
2023-03-13 10:30:00,47.57,47.6,47.52,47.54,34401.0,45.2284,45.257,45.1809,45.1999,34401.0
2023-03-13 10:35:00,47.55,47.56,47.43,47.44,39959.0,45.2094,45.2189,45.0953,45.1048,39959.0
2023-03-13 10:40:00,47.45,47.48,47.37,47.47,25429.0,45.1143,45.1429,45.0383,45.1334,25429.0
2023-03-13 10:45:00,47.47,47.52,47.42,47.43,49274.0,45.1334,45.1809,45.0858,45.0953,49274.0
2023-03-13 10:50:00,47.43,47.43,47.24,47.3,76013.0,45.0953,45.0953,44.9147,44.9717,76013.0
2023-03-13 10:55:00,47.31,47.63,47.3,47.47,132716.0,44.9812,45.2855,44.9717,45.1334,132716.0
2023-03-13 11:00:00,47.49,47.5,47.35,47.36,55347.0,45.1524,45.1619,45.0193,45.0288,55347.0
2023-03-13 11:05:00,47.35,47.35,47.08,47.08,46258.0,45.0193,45.0193,44.7626,44.7626,46258.0
2023-03-13 11:10:00,47.08,47.18,47.04,47.14,40247.0,44.7626,44.8576,44.7245,44.8196,40247.0
2023-03-13 11:15:00,47.15,47.21,47.13,47.16,24005.0,44.8291,44.8862,44.8101,44.8386,24005.0
2023-03-13 11:20:00,47.17,47.21,47.09,47.11,30754.0,44.8481,44.8862,44.7721,44.7911,30754.0
2023-03-13 11:25:00,47.12,47.2,47.03,47.2,34663.0,44.8006,44.8767,44.715,44.8767,34663.0
2023-03-13 11:30:00,47.2,47.22,47.03,47.03,34103.0,44.8767,44.8957,44.715,44.715,34103.0
2023-03-13 11:35:00,47.02,47.06,46.97,46.99,47708.0,44.7055,44.7435,44.658,44.677,47708.0
2023-03-13 11:40:00,47.0,47.13,47.0,47.09,33197.0,44.6865,44.8101,44.6865,44.7721,33197.0
2023-03-13 11:45:00,47.09,47.11,47.04,47.1,27791.0,44.7721,44.7911,44.7245,44.7816,27791.0
2023-03-13 11:50:00,47.1,47.12,46.97,46.97,37300.0,44.7816,44.8006,44.658,44.658,37300.0
2023-03-13 11:55:00,46.96,47.21,46.93,47.2,34450.0,44.6485,44.8862,44.6199,44.8767,34450.0
2023-03-13 12:00:00,47.21,47.34,47.16,47.18,33550.0,44.8862,45.0098,44.8386,44.8576,33550.0
2023-03-13 12:05:00,47.18,47.28,47.17,47.27,35766.0,44.8576,44.9527,44.8481,44.9432,35766.0
2023-03-13 12:10:00,47.27,47.27,47.1,47.12,40308.0,44.9432,44.9432,44.7816,44.8006,40308.0
2023-03-13 12:15:00,47.1,47.18,47.07,47.12,43166.0,44.7816,44.8576,44.7531,44.8006,43166.0
2023-03-13 12:20:00,47.12,47.15,46.99,47.01,44455.0,44.8006,44.8291,44.677,44.696,44455.0
2023-03-13 12:25:00,47.01,47.1,46.98,47.08,58783.0,44.696,44.7816,44.6675,44.7626,58783.0
2023-03-13 12:30:00,47.07,47.11,47.03,47.05,39674.0,44.7531,44.7911,44.715,44.734,39674.0
2023-03-13 12:35:00,47.04,47.11,47.03,47.1,27039.0,44.7245,44.7911,44.715,44.7816,27039.0
2023-03-13 12:40:00,47.11,47.14,47.06,47.11,24115.0,44.7911,44.8196,44.7435,44.7911,24115.0
2023-03-13 12:45:00,47.1,47.13,46.99,47.04,41153.0,44.7816,44.8101,44.677,44.7245,41153.0
2023-03-13 12:50:00,47.04,47.07,46.97,47.05,82498.0,44.7245,44.7531,44.658,44.734,82498.0
2023-03-13 12:55:00,47.05,47.08,46.99,47.07,165359.0,44.734,44.7626,44.677,44.7531,165359.0
2023-03-13 13:00:00,47.08,47.08,46.97,46.98,44625.0,44.7626,44.7626,44.658,44.6675,44625.0
2023-03-13 13:05:00,46.97,47.08,46.95,47.08,74670.0,44.658,44.7626,44.639,44.7626,74670.0
2023-03-13 13:10:00,47.07,47.08,46.98,47.01,54731.0,44.7531,44.7626,44.6675,44.696,54731.0
2023-03-13 13:15:00,47.01,47.04,46.97,47.0,41228.0,44.696,44.7245,44.658,44.6865,41228.0
2023-03-13 13:20:00,46.99,47.02,46.93,46.94,25667.0,44.677,44.7055,44.6199,44.6295,25667.0
2023-03-13 13:25:00,46.95,47.06,46.94,47.04,26259.0,44.639,44.7435,44.6295,44.7245,26259.0
2023-03-13 13:30:00,47.05,47.07,46.98,46.98,44135.0,44.734,44.7531,44.6675,44.6675,44135.0
2023-03-13 13:35:00,46.98,47.12,46.98,47.09,29671.0,44.6675,44.8006,44.6675,44.7721,29671.0
2023-03-13 13:40:00,47.09,47.13,47.08,47.12,25507.0,44.7721,44.8101,44.7626,44.8006,25507.0
2023-03-13 13:45:00,47.12,47.16,47.09,47.16,29322.0,44.8006,44.8386,44.7721,44.8386,29322.0
2023-03-13 13:50:00,47.16,47.16,47.09,47.09,25648.0,44.8386,44.8386,44.7721,44.7721,25648.0
2023-03-13 13:55:00,47.08,47.09,47.01,47.02,39600.0,44.7626,44.7721,44.696,44.7055,39600.0
2023-03-13 14:00:00,47.02,47.12,46.98,47.1,72008.0,44.7055,44.8006,44.6675,44.7816,72008.0
2023-03-13 14:05:00,47.09,47.11,46.98,46.99,31384.0,44.7721,44.7911,44.6675,44.677,31384.0
2023-03-13 14:10:00,47.0,47.02,46.96,47.0,46771.0,44.6865,44.7055,44.6485,44.6865,46771.0
2023-03-13 14:15:00,47.0,47.11,47.0,47.06,83184.0,44.6865,44.7911,44.6865,44.7435,83184.0
2023-03-13 14:20:00,47.07,47.12,47.05,47.09,54117.0,44.7531,44.8006,44.734,44.7721,54117.0
2023-03-13 14:25:00,47.11,47.12,47.04,47.1,69408.0,44.7911,44.8006,44.7245,44.7816,69408.0
2023-03-13 14:30:00,47.1,47.16,47.09,47.13,54420.0,44.7816,44.8386,44.7721,44.8101,54420.0
2023-03-13 14:35:00,47.13,47.13,46.97,47.01,40486.0,44.8101,44.8101,44.658,44.696,40486.0
2023-03-13 14:40:00,47.01,47.03,46.89,46.91,59870.0,44.696,44.715,44.5819,44.6009,59870.0
2023-03-13 14:45:00,46.91,46.93,46.84,46.87,71051.0,44.6009,44.6199,44.5344,44.5629,71051.0
2023-03-13 14:50:00,46.87,46.97,46.86,46.96,48726.0,44.5629,44.658,44.5534,44.6485,48726.0
2023-03-13 14:55:00,46.96,46.98,46.85,46.87,30146.0,44.6485,44.6675,44.5439,44.5629,30146.0
2023-03-13 15:00:00,46.87,46.89,46.81,46.86,84761.0,44.5629,44.5819,44.5059,44.5534,84761.0
2023-03-13 15:05:00,46.85,46.9,46.75,46.8,80103.0,44.5439,44.5914,44.4488,44.4963,80103.0
2023-03-13 15:10:00,46.8,46.84,46.75,46.79,47245.0,44.4963,44.5344,44.4488,44.4868,47245.0
2023-03-13 15:15:00,46.8,46.82,46.75,46.77,80569.0,44.4963,44.5154,44.4488,44.4678,80569.0
2023-03-13 15:20:00,46.78,46.78,46.7,46.7,117303.0,44.4773,44.4773,44.4013,44.4013,117303.0
2023-03-13 15:25:00,46.71,46.71,46.57,46.64,45953.0,44.4108,44.4108,44.2777,44.3442,45953.0
2023-03-13 15:30:00,46.63,46.78,46.63,46.77,71778.0,44.3347,44.4773,44.3347,44.4678,71778.0
2023-03-13 15:35:00,46.76,46.85,46.73,46.84,77299.0,44.4583,44.5439,44.4298,44.5344,77299.0
2023-03-13 15:40:00,46.85,46.87,46.8,46.85,69415.0,44.5439,44.5629,44.4963,44.5439,69415.0
2023-03-13 15:45:00,46.85,46.88,46.78,46.83,94443.0,44.5439,44.5724,44.4773,44.5249,94443.0
2023-03-13 15:50:00,46.84,46.89,46.77,46.84,191323.0,44.5344,44.5819,44.4678,44.5344,191323.0
2023-03-13 15:55:00,46.84,46.9,46.77,46.88,662614.0,44.5344,44.5914,44.4678,44.5724,662614.0
2023-03-14 09:30:00,46.75,46.95,46.51,46.76,196257.0,44.4488,44.639,44.2206,44.4583,196257.0
2023-03-14 09:35:00,46.75,47.03,46.75,47.03,64961.0,44.4488,44.715,44.4488,44.715,64961.0
2023-03-14 09:40:00,47.03,47.05,46.92,46.97,97681.0,44.715,44.734,44.6104,44.658,97681.0
2023-03-14 09:45:00,46.97,47.07,46.88,47.02,74805.0,44.658,44.7531,44.5724,44.7055,74805.0
2023-03-14 09:50:00,47.03,47.1,46.99,47.02,117872.0,44.715,44.7816,44.677,44.7055,117872.0
2023-03-14 09:55:00,47.02,47.06,46.95,47.03,86645.0,44.7055,44.7435,44.639,44.715,86645.0
2023-03-14 10:00:00,47.03,47.04,46.88,46.95,42654.0,44.715,44.7245,44.5724,44.639,42654.0
2023-03-14 10:05:00,46.94,47.03,46.93,47.0,40567.0,44.6295,44.715,44.6199,44.6865,40567.0
2023-03-14 10:10:00,47.0,47.07,46.95,47.05,35559.0,44.6865,44.7531,44.639,44.734,35559.0
2023-03-14 10:15:00,47.05,47.1,47.02,47.03,35324.0,44.734,44.7816,44.7055,44.715,35324.0
2023-03-14 10:20:00,47.04,47.13,47.02,47.11,38104.0,44.7245,44.8101,44.7055,44.7911,38104.0
2023-03-14 10:25:00,47.1,47.14,47.06,47.11,26577.0,44.7816,44.8196,44.7435,44.7911,26577.0
2023-03-14 10:30:00,47.11,47.19,47.03,47.06,75160.0,44.7911,44.8671,44.715,44.7435,75160.0
2023-03-14 10:35:00,47.04,47.12,47.01,47.01,30497.0,44.7245,44.8006,44.696,44.696,30497.0
2023-03-14 10:40:00,47.0,47.05,46.98,47.02,27490.0,44.6865,44.734,44.6675,44.7055,27490.0
2023-03-14 10:45:00,47.01,47.03,46.97,47.03,49826.0,44.696,44.715,44.658,44.715,49826.0
2023-03-14 10:50:00,47.03,47.09,47.01,47.08,22539.0,44.715,44.7721,44.696,44.7626,22539.0
2023-03-14 10:55:00,47.08,47.1,46.99,47.03,45584.0,44.7626,44.7816,44.677,44.715,45584.0
2023-03-14 11:00:00,47.03,47.08,47.01,47.03,24662.0,44.715,44.7626,44.696,44.715,24662.0
2023-03-14 11:05:00,47.04,47.06,47.0,47.04,40214.0,44.7245,44.7435,44.6865,44.7245,40214.0
2023-03-14 11:10:00,47.04,47.06,47.01,47.05,45693.0,44.7245,44.7435,44.696,44.734,45693.0
2023-03-14 11:15:00,47.05,47.12,47.04,47.05,57740.0,44.734,44.8006,44.7245,44.734,57740.0
2023-03-14 11:20:00,47.05,47.06,47.0,47.02,39942.0,44.734,44.7435,44.6865,44.7055,39942.0
2023-03-14 11:25:00,47.02,47.03,46.99,47.0,57974.0,44.7055,44.715,44.677,44.6865,57974.0
2023-03-14 11:30:00,47.01,47.01,46.91,46.92,35627.0,44.696,44.696,44.6009,44.6104,35627.0
2023-03-14 11:35:00,46.92,46.97,46.91,46.94,19372.0,44.6104,44.658,44.6009,44.6295,19372.0
2023-03-14 11:40:00,46.94,46.98,46.93,46.97,34629.0,44.6295,44.6675,44.6199,44.658,34629.0
2023-03-14 11:45:00,46.97,47.0,46.94,46.97,26672.0,44.658,44.6865,44.6295,44.658,26672.0
2023-03-14 11:50:00,46.98,47.02,46.98,47.0,27865.0,44.6675,44.7055,44.6675,44.6865,27865.0
2023-03-14 11:55:00,47.0,47.04,46.98,47.03,23603.0,44.6865,44.7245,44.6675,44.715,23603.0
2023-03-14 12:00:00,47.03,47.09,47.03,47.07,43334.0,44.715,44.7721,44.715,44.7531,43334.0
2023-03-14 12:05:00,47.06,47.11,47.03,47.11,40345.0,44.7435,44.7911,44.715,44.7911,40345.0
2023-03-14 12:10:00,47.11,47.14,47.1,47.1,17127.0,44.7911,44.8196,44.7816,44.7816,17127.0
2023-03-14 12:15:00,47.1,47.11,47.01,47.01,36416.0,44.7816,44.7911,44.696,44.696,36416.0
2023-03-14 12:20:00,47.01,47.04,47.0,47.01,17066.0,44.696,44.7245,44.6865,44.696,17066.0
2023-03-14 12:25:00,47.0,47.01,46.97,46.98,29784.0,44.6865,44.696,44.658,44.6675,29784.0
2023-03-14 12:30:00,46.98,47.03,46.98,47.01,21348.0,44.6675,44.715,44.6675,44.696,21348.0
2023-03-14 12:35:00,47.0,47.02,46.97,47.0,29800.0,44.6865,44.7055,44.658,44.6865,29800.0
2023-03-14 12:40:00,47.0,47.0,46.92,46.92,40273.0,44.6865,44.6865,44.6104,44.6104,40273.0
2023-03-14 12:45:00,46.92,46.97,46.92,46.96,21910.0,44.6104,44.658,44.6104,44.6485,21910.0
2023-03-14 12:50:00,46.95,46.96,46.91,46.96,34273.0,44.639,44.6485,44.6009,44.6485,34273.0
2023-03-14 12:55:00,46.96,47.03,46.95,47.02,57823.0,44.6485,44.715,44.639,44.7055,57823.0
2023-03-14 13:00:00,47.01,47.04,46.99,47.02,59737.0,44.696,44.7245,44.677,44.7055,59737.0
2023-03-14 13:05:00,47.02,47.04,47.0,47.03,57030.0,44.7055,44.7245,44.6865,44.715,57030.0
2023-03-14 13:10:00,47.02,47.08,47.01,47.02,53179.0,44.7055,44.7626,44.696,44.7055,53179.0
2023-03-14 13:15:00,47.02,47.05,46.99,47.03,100645.0,44.7055,44.734,44.677,44.715,100645.0
2023-03-14 13:20:00,47.03,47.03,46.98,47.02,50854.0,44.715,44.715,44.6675,44.7055,50854.0
2023-03-14 13:25:00,47.02,47.05,46.99,47.0,50966.0,44.7055,44.734,44.677,44.6865,50966.0
2023-03-14 13:30:00,47.0,47.03,46.99,47.01,38807.0,44.6865,44.715,44.677,44.696,38807.0
2023-03-14 13:35:00,47.01,47.12,47.0,47.12,36931.0,44.696,44.8006,44.6865,44.8006,36931.0
2023-03-14 13:40:00,47.12,47.14,47.07,47.07,35002.0,44.8006,44.8196,44.7531,44.7531,35002.0
2023-03-14 13:45:00,47.06,47.08,47.0,47.02,37363.0,44.7435,44.7626,44.6865,44.7055,37363.0
2023-03-14 13:50:00,47.02,47.13,47.01,47.13,38363.0,44.7055,44.8101,44.696,44.8101,38363.0
2023-03-14 13:55:00,47.13,47.16,47.1,47.13,28898.0,44.8101,44.8386,44.7816,44.8101,28898.0
2023-03-14 14:00:00,47.13,47.16,47.1,47.1,49734.0,44.8101,44.8386,44.7816,44.7816,49734.0
2023-03-14 14:05:00,47.1,47.14,47.06,47.11,41534.0,44.7816,44.8196,44.7435,44.7911,41534.0
2023-03-14 14:10:00,47.11,47.13,47.07,47.07,53374.0,44.7911,44.8101,44.7531,44.7531,53374.0
2023-03-14 14:15:00,47.07,47.12,47.06,47.09,69095.0,44.7531,44.8006,44.7435,44.7721,69095.0
2023-03-14 14:20:00,47.08,47.14,47.06,47.12,78634.0,44.7626,44.8196,44.7435,44.8006,78634.0
2023-03-14 14:25:00,47.12,47.21,47.1,47.2,61944.0,44.8006,44.8862,44.7816,44.8767,61944.0
2023-03-14 14:30:00,47.19,47.24,47.18,47.21,61145.0,44.8671,44.9147,44.8576,44.8862,61145.0
2023-03-14 14:35:00,47.2,47.23,47.15,47.16,56673.0,44.8767,44.9052,44.8291,44.8386,56673.0
2023-03-14 14:40:00,47.16,47.17,47.08,47.09,37972.0,44.8386,44.8481,44.7626,44.7721,37972.0
2023-03-14 14:45:00,47.08,47.19,47.08,47.14,77405.0,44.7626,44.8671,44.7626,44.8196,77405.0
2023-03-14 14:50:00,47.13,47.21,47.12,47.18,43473.0,44.8101,44.8862,44.8006,44.8576,43473.0
2023-03-14 14:55:00,47.17,47.19,47.08,47.09,30135.0,44.8481,44.8671,44.7626,44.7721,30135.0
2023-03-14 15:00:00,47.09,47.19,47.03,47.04,105515.0,44.7721,44.8671,44.715,44.7245,105515.0
2023-03-14 15:05:00,47.04,47.11,46.99,47.01,76481.0,44.7245,44.7911,44.677,44.696,76481.0
2023-03-14 15:10:00,47.0,47.01,46.92,46.92,49300.0,44.6865,44.696,44.6104,44.6104,49300.0
2023-03-14 15:15:00,46.93,47.0,46.92,46.98,52891.0,44.6199,44.6865,44.6104,44.6675,52891.0
2023-03-14 15:20:00,46.98,46.98,46.89,46.91,44498.0,44.6675,44.6675,44.5819,44.6009,44498.0
2023-03-14 15:25:00,46.91,46.93,46.88,46.91,48929.0,44.6009,44.6199,44.5724,44.6009,48929.0
2023-03-14 15:30:00,46.91,47.02,46.88,47.02,74651.0,44.6009,44.7055,44.5724,44.7055,74651.0
2023-03-14 15:35:00,47.02,47.07,47.01,47.01,67275.0,44.7055,44.7531,44.696,44.696,67275.0
2023-03-14 15:40:00,47.02,47.07,47.01,47.05,79583.0,44.7055,44.7531,44.696,44.734,79583.0
2023-03-14 15:45:00,47.05,47.09,47.0,47.05,105512.0,44.734,44.7721,44.6865,44.734,105512.0
2023-03-14 15:50:00,47.05,47.11,47.04,47.07,210464.0,44.734,44.7911,44.7245,44.7531,210464.0
2023-03-14 15:55:00,47.07,47.21,47.06,47.17,326662.0,44.7531,44.8862,44.7435,44.8481,326662.0
2023-03-15 09:30:00,47.01,47.21,46.82,47.16,66215.0,44.696,44.8862,44.5154,44.8386,66215.0
2023-03-15 09:35:00,47.17,47.17,47.06,47.13,34886.0,44.8481,44.8481,44.7435,44.8101,34886.0
2023-03-15 09:40:00,47.14,47.19,47.06,47.1,58095.0,44.8196,44.8671,44.7435,44.7816,58095.0
2023-03-15 09:45:00,47.1,47.24,47.09,47.22,49243.0,44.7816,44.9147,44.7721,44.8957,49243.0
2023-03-15 09:50:00,47.23,47.35,47.18,47.33,41490.0,44.9052,45.0193,44.8576,45.0003,41490.0
2023-03-15 09:55:00,47.34,47.37,47.16,47.23,43161.0,45.0098,45.0383,44.8386,44.9052,43161.0
2023-03-15 10:00:00,47.23,47.27,47.14,47.21,37236.0,44.9052,44.9432,44.8196,44.8862,37236.0
2023-03-15 10:05:00,47.21,47.32,47.21,47.27,42667.0,44.8862,44.9907,44.8862,44.9432,42667.0
2023-03-15 10:10:00,47.28,47.29,47.15,47.15,23015.0,44.9527,44.9622,44.8291,44.8291,23015.0
2023-03-15 10:15:00,47.14,47.16,47.08,47.14,22084.0,44.8196,44.8386,44.7626,44.8196,22084.0
2023-03-15 10:20:00,47.15,47.18,47.11,47.15,24942.0,44.8291,44.8576,44.7911,44.8291,24942.0
2023-03-15 10:25:00,47.15,47.17,47.1,47.12,22596.0,44.8291,44.8481,44.7816,44.8006,22596.0
2023-03-15 10:30:00,47.12,47.15,47.06,47.09,44811.0,44.8006,44.8291,44.7435,44.7721,44811.0
2023-03-15 10:35:00,47.09,47.21,47.07,47.21,23736.0,44.7721,44.8862,44.7531,44.8862,23736.0
2023-03-15 10:40:00,47.21,47.26,47.15,47.2,68800.0,44.8862,44.9337,44.8291,44.8767,68800.0
2023-03-15 10:45:00,47.21,47.28,47.2,47.23,45382.0,44.8862,44.9527,44.8767,44.9052,45382.0
2023-03-15 10:50:00,47.24,47.24,47.16,47.19,22801.0,44.9147,44.9147,44.8386,44.8671,22801.0
2023-03-15 10:55:00,47.19,47.22,47.15,47.16,38849.0,44.8671,44.8957,44.8291,44.8386,38849.0
2023-03-15 11:00:00,47.16,47.23,47.13,47.21,31920.0,44.8386,44.9052,44.8101,44.8862,31920.0
2023-03-15 11:05:00,47.22,47.28,47.17,47.18,31694.0,44.8957,44.9527,44.8481,44.8576,31694.0
2023-03-15 11:10:00,47.19,47.23,47.17,47.18,32541.0,44.8671,44.9052,44.8481,44.8576,32541.0
2023-03-15 11:15:00,47.18,47.24,47.15,47.23,36390.0,44.8576,44.9147,44.8291,44.9052,36390.0
2023-03-15 11:20:00,47.24,47.26,47.14,47.16,28828.0,44.9147,44.9337,44.8196,44.8386,28828.0
2023-03-15 11:25:00,47.17,47.22,47.12,47.14,28351.0,44.8481,44.8957,44.8006,44.8196,28351.0
2023-03-15 11:30:00,47.15,47.21,47.14,47.19,26049.0,44.8291,44.8862,44.8196,44.8671,26049.0
2023-03-15 11:35:00,47.19,47.19,47.07,47.07,23115.0,44.8671,44.8671,44.7531,44.7531,23115.0
2023-03-15 11:40:00,47.08,47.12,47.04,47.04,28722.0,44.7626,44.8006,44.7245,44.7245,28722.0
2023-03-15 11:45:00,47.04,47.12,47.04,47.09,88994.0,44.7245,44.8006,44.7245,44.7721,88994.0
2023-03-15 11:50:00,47.1,47.17,47.08,47.17,121828.0,44.7816,44.8481,44.7626,44.8481,121828.0
2023-03-15 11:55:00,47.17,47.33,47.17,47.27,88875.0,44.8481,45.0003,44.8481,44.9432,88875.0
2023-03-15 12:00:00,47.27,47.3,47.15,47.18,36337.0,44.9432,44.9717,44.8291,44.8576,36337.0
2023-03-15 12:05:00,47.18,47.22,47.14,47.2,32814.0,44.8576,44.8957,44.8196,44.8767,32814.0
2023-03-15 12:10:00,47.2,47.2,47.13,47.14,34236.0,44.8767,44.8767,44.8101,44.8196,34236.0
2023-03-15 12:15:00,47.13,47.19,47.13,47.15,33636.0,44.8101,44.8671,44.8101,44.8291,33636.0
2023-03-15 12:20:00,47.15,47.2,47.13,47.17,41298.0,44.8291,44.8767,44.8101,44.8481,41298.0
2023-03-15 12:25:00,47.19,47.22,47.15,47.22,30195.0,44.8671,44.8957,44.8291,44.8957,30195.0
2023-03-15 12:30:00,47.22,47.29,47.21,47.25,24282.0,44.8957,44.9622,44.8862,44.9242,24282.0
2023-03-15 12:35:00,47.25,47.26,47.18,47.19,19700.0,44.9242,44.9337,44.8576,44.8671,19700.0
2023-03-15 12:40:00,47.2,47.2,47.14,47.15,26871.0,44.8767,44.8767,44.8196,44.8291,26871.0
2023-03-15 12:45:00,47.15,47.19,47.12,47.15,29561.0,44.8291,44.8671,44.8006,44.8291,29561.0
2023-03-15 12:50:00,47.15,47.16,47.04,47.07,68610.0,44.8291,44.8386,44.7245,44.7531,68610.0
2023-03-15 12:55:00,47.07,47.07,47.0,47.01,47042.0,44.7531,44.7531,44.6865,44.696,47042.0
2023-03-15 13:00:00,47.01,47.04,47.0,47.03,34434.0,44.696,44.7245,44.6865,44.715,34434.0
2023-03-15 13:05:00,47.04,47.12,47.03,47.09,27054.0,44.7245,44.8006,44.715,44.7721,27054.0
2023-03-15 13:10:00,47.09,47.16,47.08,47.14,39630.0,44.7721,44.8386,44.7626,44.8196,39630.0
2023-03-15 13:15:00,47.14,47.23,47.13,47.2,47637.0,44.8196,44.9052,44.8101,44.8767,47637.0
2023-03-15 13:20:00,47.19,47.32,47.19,47.32,44661.0,44.8671,44.9907,44.8671,44.9907,44661.0
2023-03-15 13:25:00,47.32,47.34,47.26,47.33,37753.0,44.9907,45.0098,44.9337,45.0003,37753.0
2023-03-15 13:30:00,47.32,47.34,47.25,47.3,31152.0,44.9907,45.0098,44.9242,44.9717,31152.0
2023-03-15 13:35:00,47.31,47.38,47.3,47.37,36769.0,44.9812,45.0478,44.9717,45.0383,36769.0
2023-03-15 13:40:00,47.37,47.39,47.35,47.36,25511.0,45.0383,45.0573,45.0193,45.0288,25511.0
2023-03-15 13:45:00,47.36,47.5,47.36,47.46,53669.0,45.0288,45.1619,45.0288,45.1239,53669.0
2023-03-15 13:50:00,47.47,47.57,47.45,47.57,42599.0,45.1334,45.2284,45.1143,45.2284,42599.0
2023-03-15 13:55:00,47.57,47.62,47.55,47.61,34103.0,45.2284,45.276,45.2094,45.2665,34103.0
2023-03-15 14:00:00,47.61,47.65,47.54,47.61,47485.0,45.2665,45.3045,45.1999,45.2665,47485.0
2023-03-15 14:05:00,47.61,47.71,47.58,47.7,31214.0,45.2665,45.3616,45.2379,45.352,31214.0
2023-03-15 14:10:00,47.7,47.81,47.7,47.79,37422.0,45.352,45.4566,45.352,45.4376,37422.0
2023-03-15 14:15:00,47.78,47.88,47.71,47.84,69794.0,45.4281,45.5232,45.3616,45.4852,69794.0
2023-03-15 14:20:00,47.84,47.98,47.81,47.96,51218.0,45.4852,45.6183,45.4566,45.5992,51218.0
2023-03-15 14:25:00,47.96,48.09,47.95,47.99,136723.0,45.5992,45.7228,45.5897,45.6278,136723.0
2023-03-15 14:30:00,47.99,48.03,47.91,47.93,122885.0,45.6278,45.6658,45.5517,45.5707,122885.0
2023-03-15 14:35:00,47.94,48.07,47.93,48.05,139522.0,45.5802,45.7038,45.5707,45.6848,139522.0
2023-03-15 14:40:00,48.05,48.12,48.03,48.05,74313.0,45.6848,45.7514,45.6658,45.6848,74313.0
2023-03-15 14:45:00,48.06,48.06,47.92,47.93,56172.0,45.6943,45.6943,45.5612,45.5707,56172.0
2023-03-15 14:50:00,47.93,48.06,47.89,48.05,61483.0,45.5707,45.6943,45.5327,45.6848,61483.0
2023-03-15 14:55:00,48.06,48.11,48.01,48.01,71793.0,45.6943,45.7419,45.6468,45.6468,71793.0
2023-03-15 15:00:00,48.02,48.14,48.0,48.11,54083.0,45.6563,45.7704,45.6373,45.7419,54083.0
2023-03-15 15:05:00,48.11,48.21,48.06,48.07,62612.0,45.7419,45.8369,45.6943,45.7038,62612.0
2023-03-15 15:10:00,48.07,48.17,48.05,48.16,71599.0,45.7038,45.7989,45.6848,45.7894,71599.0
2023-03-15 15:15:00,48.16,48.19,48.1,48.1,75965.0,45.7894,45.8179,45.7324,45.7324,75965.0
2023-03-15 15:20:00,48.11,48.25,48.06,48.21,98512.0,45.7419,45.875,45.6943,45.8369,98512.0
2023-03-15 15:25:00,48.22,48.33,48.18,48.26,93105.0,45.8464,45.951,45.8084,45.8845,93105.0
2023-03-15 15:30:00,48.25,48.27,48.18,48.27,158035.0,45.875,45.894,45.8084,45.894,158035.0
2023-03-15 15:35:00,48.28,48.32,48.18,48.23,155376.0,45.9035,45.9415,45.8084,45.856,155376.0
2023-03-15 15:40:00,48.23,48.24,48.08,48.18,146409.0,45.856,45.8655,45.7133,45.8084,146409.0
2023-03-15 15:45:00,48.19,48.3,48.18,48.28,137846.0,45.8179,45.9225,45.8084,45.9035,137846.0
2023-03-15 15:50:00,48.28,48.28,48.19,48.23,249755.0,45.9035,45.9035,45.8179,45.856,249755.0
2023-03-15 15:55:00,48.24,48.36,48.23,48.3,508619.0,45.8655,45.9796,45.856,45.9225,508619.0
2023-03-16 09:30:00,48.3,48.4,48.1,48.18,129222.0,45.9225,46.0176,45.7324,45.8084,129222.0
2023-03-16 09:35:00,48.19,48.2,47.91,48.03,124285.0,45.8179,45.8274,45.5517,45.6658,124285.0
2023-03-16 09:40:00,48.03,48.08,47.97,47.98,50380.0,45.6658,45.7133,45.6088,45.6183,50380.0
2023-03-16 09:45:00,48.0,48.04,47.93,47.98,117515.0,45.6373,45.6753,45.5707,45.6183,117515.0
2023-03-16 09:50:00,47.98,48.18,47.94,48.17,92348.0,45.6183,45.8084,45.5802,45.7989,92348.0
2023-03-16 09:55:00,48.18,48.19,47.93,47.98,51431.0,45.8084,45.8179,45.5707,45.6183,51431.0
2023-03-16 10:00:00,47.98,48.03,47.88,47.91,54890.0,45.6183,45.6658,45.5232,45.5517,54890.0
2023-03-16 10:05:00,47.9,47.92,47.77,47.77,47355.0,45.5422,45.5612,45.4186,45.4186,47355.0
2023-03-16 10:10:00,47.76,47.77,47.55,47.56,78625.0,45.4091,45.4186,45.2094,45.2189,78625.0
2023-03-16 10:15:00,47.56,47.61,47.5,47.51,91651.0,45.2189,45.2665,45.1619,45.1714,91651.0
2023-03-16 10:20:00,47.52,47.71,47.51,47.68,44108.0,45.1809,45.3616,45.1714,45.333,44108.0
2023-03-16 10:25:00,47.69,47.74,47.65,47.72,21904.0,45.3425,45.3901,45.3045,45.3711,21904.0
2023-03-16 10:30:00,47.71,47.72,47.64,47.67,25801.0,45.3616,45.3711,45.295,45.3235,25801.0
2023-03-16 10:35:00,47.67,47.68,47.58,47.59,16940.0,45.3235,45.333,45.2379,45.2475,16940.0
2023-03-16 10:40:00,47.59,47.65,47.58,47.59,38484.0,45.2475,45.3045,45.2379,45.2475,38484.0
2023-03-16 10:45:00,47.58,47.59,47.49,47.52,54330.0,45.2379,45.2475,45.1524,45.1809,54330.0
2023-03-16 10:50:00,47.54,47.63,47.52,47.6,51060.0,45.1999,45.2855,45.1809,45.257,51060.0
2023-03-16 10:55:00,47.59,47.65,47.5,47.53,60094.0,45.2475,45.3045,45.1619,45.1904,60094.0
2023-03-16 11:00:00,47.53,47.57,47.49,47.53,76595.0,45.1904,45.2284,45.1524,45.1904,76595.0
2023-03-16 11:05:00,47.53,47.75,47.52,47.64,53581.0,45.1904,45.3996,45.1809,45.295,53581.0
2023-03-16 11:10:00,47.65,47.68,47.61,47.67,37979.0,45.3045,45.333,45.2665,45.3235,37979.0
2023-03-16 11:15:00,47.68,47.71,47.51,47.52,40391.0,45.333,45.3616,45.1714,45.1809,40391.0
2023-03-16 11:20:00,47.52,47.56,47.49,47.54,73804.0,45.1809,45.2189,45.1524,45.1999,73804.0
2023-03-16 11:25:00,47.54,47.63,47.45,47.46,112352.0,45.1999,45.2855,45.1143,45.1239,112352.0
2023-03-16 11:30:00,47.47,47.48,47.27,47.32,93565.0,45.1334,45.1429,44.9432,44.9907,93565.0
2023-03-16 11:35:00,47.31,47.43,47.31,47.38,48143.0,44.9812,45.0953,44.9812,45.0478,48143.0
2023-03-16 11:40:00,47.37,47.46,47.36,47.37,35790.0,45.0383,45.1239,45.0288,45.0383,35790.0
2023-03-16 11:45:00,47.36,47.38,47.23,47.26,36389.0,45.0288,45.0478,44.9052,44.9337,36389.0
2023-03-16 11:50:00,47.26,47.36,47.25,47.25,76210.0,44.9337,45.0288,44.9242,44.9242,76210.0
2023-03-16 11:55:00,47.26,47.3,47.14,47.15,68711.0,44.9337,44.9717,44.8196,44.8291,68711.0
2023-03-16 12:00:00,47.14,47.2,47.03,47.06,72661.0,44.8196,44.8767,44.715,44.7435,72661.0
2023-03-16 12:05:00,47.06,47.14,47.04,47.05,74030.0,44.7435,44.8196,44.7245,44.734,74030.0
2023-03-16 12:10:00,47.05,47.2,47.03,47.18,55915.0,44.734,44.8767,44.715,44.8576,55915.0
2023-03-16 12:15:00,47.18,47.24,47.18,47.2,48922.0,44.8576,44.9147,44.8576,44.8767,48922.0
2023-03-16 12:20:00,47.2,47.25,47.18,47.25,30073.0,44.8767,44.9242,44.8576,44.9242,30073.0
2023-03-16 12:25:00,47.25,47.29,47.24,47.28,33281.0,44.9242,44.9622,44.9147,44.9527,33281.0
2023-03-16 12:30:00,47.28,47.29,47.19,47.21,33035.0,44.9527,44.9622,44.8671,44.8862,33035.0
2023-03-16 12:35:00,47.21,47.24,47.18,47.23,27386.0,44.8862,44.9147,44.8576,44.9052,27386.0
2023-03-16 12:40:00,47.24,47.25,47.21,47.22,26117.0,44.9147,44.9242,44.8862,44.8957,26117.0
2023-03-16 12:45:00,47.22,47.31,47.21,47.3,29702.0,44.8957,44.9812,44.8862,44.9717,29702.0
2023-03-16 12:50:00,47.3,47.44,47.29,47.4,59169.0,44.9717,45.1048,44.9622,45.0668,59169.0
2023-03-16 12:55:00,47.41,47.44,47.37,47.38,22533.0,45.0763,45.1048,45.0383,45.0478,22533.0
2023-03-16 13:00:00,47.37,47.43,47.35,47.42,31964.0,45.0383,45.0953,45.0193,45.0858,31964.0
2023-03-16 13:05:00,47.43,47.46,47.37,47.4,34137.0,45.0953,45.1239,45.0383,45.0668,34137.0
2023-03-16 13:10:00,47.4,47.42,47.36,47.37,19681.0,45.0668,45.0858,45.0288,45.0383,19681.0
2023-03-16 13:15:00,47.36,47.37,47.32,47.35,26449.0,45.0288,45.0383,44.9907,45.0193,26449.0
2023-03-16 13:20:00,47.36,47.41,47.36,47.4,21325.0,45.0288,45.0763,45.0288,45.0668,21325.0
2023-03-16 13:25:00,47.41,47.46,47.38,47.41,24773.0,45.0763,45.1239,45.0478,45.0763,24773.0
2023-03-16 13:30:00,47.42,47.48,47.4,47.48,22820.0,45.0858,45.1429,45.0668,45.1429,22820.0
2023-03-16 13:35:00,47.48,47.48,47.41,47.48,28472.0,45.1429,45.1429,45.0763,45.1429,28472.0
2023-03-16 13:40:00,47.48,47.49,47.4,47.43,28564.0,45.1429,45.1524,45.0668,45.0953,28564.0
2023-03-16 13:45:00,47.43,47.44,47.39,47.41,22843.0,45.0953,45.1048,45.0573,45.0763,22843.0
2023-03-16 13:50:00,47.4,47.4,47.33,47.34,40510.0,45.0668,45.0668,45.0003,45.0098,40510.0
2023-03-16 13:55:00,47.34,47.41,47.34,47.4,31744.0,45.0098,45.0763,45.0098,45.0668,31744.0
2023-03-16 14:00:00,47.4,47.4,47.33,47.37,26357.0,45.0668,45.0668,45.0003,45.0383,26357.0
2023-03-16 14:05:00,47.37,47.38,47.32,47.37,30542.0,45.0383,45.0478,44.9907,45.0383,30542.0
2023-03-16 14:10:00,47.37,47.4,47.34,47.35,24890.0,45.0383,45.0668,45.0098,45.0193,24890.0
2023-03-16 14:15:00,47.35,47.36,47.3,47.31,26351.0,45.0193,45.0288,44.9717,44.9812,26351.0
2023-03-16 14:20:00,47.3,47.32,47.25,47.29,37394.0,44.9717,44.9907,44.9242,44.9622,37394.0
2023-03-16 14:25:00,47.29,47.3,47.26,47.29,20636.0,44.9622,44.9717,44.9337,44.9622,20636.0
2023-03-16 14:30:00,47.29,47.29,47.18,47.21,43883.0,44.9622,44.9622,44.8576,44.8862,43883.0
2023-03-16 14:35:00,47.22,47.25,47.17,47.18,27880.0,44.8957,44.9242,44.8481,44.8576,27880.0
2023-03-16 14:40:00,47.18,47.22,47.17,47.21,37725.0,44.8576,44.8957,44.8481,44.8862,37725.0
2023-03-16 14:45:00,47.21,47.21,47.14,47.15,26312.0,44.8862,44.8862,44.8196,44.8291,26312.0
2023-03-16 14:50:00,47.16,47.17,47.12,47.15,34530.0,44.8386,44.8481,44.8006,44.8291,34530.0
2023-03-16 14:55:00,47.15,47.21,47.14,47.21,28408.0,44.8291,44.8862,44.8196,44.8862,28408.0
2023-03-16 15:00:00,47.21,47.25,47.13,47.15,58541.0,44.8862,44.9242,44.8101,44.8291,58541.0
2023-03-16 15:05:00,47.15,47.21,47.1,47.11,64518.0,44.8291,44.8862,44.7816,44.7911,64518.0
2023-03-16 15:10:00,47.11,47.18,47.1,47.14,45211.0,44.7911,44.8576,44.7816,44.8196,45211.0
2023-03-16 15:15:00,47.13,47.14,47.04,47.05,48263.0,44.8101,44.8196,44.7245,44.734,48263.0
2023-03-16 15:20:00,47.05,47.07,47.0,47.01,89972.0,44.734,44.7531,44.6865,44.696,89972.0
2023-03-16 15:25:00,47.01,47.05,47.0,47.04,141973.0,44.696,44.734,44.6865,44.7245,141973.0
2023-03-16 15:30:00,47.04,47.06,46.97,46.98,117438.0,44.7245,44.7435,44.658,44.6675,117438.0
2023-03-16 15:35:00,46.98,47.07,46.95,47.01,128139.0,44.6675,44.7531,44.639,44.696,128139.0
2023-03-16 15:40:00,47.01,47.11,46.99,47.09,98351.0,44.696,44.7911,44.677,44.7721,98351.0
2023-03-16 15:45:00,47.09,47.1,46.97,47.01,122351.0,44.7721,44.7816,44.658,44.696,122351.0
2023-03-16 15:50:00,47.01,47.09,46.99,47.05,242019.0,44.696,44.7721,44.677,44.734,242019.0
2023-03-16 15:55:00,47.05,47.14,47.04,47.13,591492.0,44.734,44.8196,44.7245,44.8101,591492.0
2023-03-17 09:30:00,47.24,47.4,46.95,46.97,743397.0,44.9147,45.0668,44.639,44.658,743397.0
2023-03-17 09:35:00,46.98,47.07,46.81,46.89,60022.0,44.6675,44.7531,44.5059,44.5819,60022.0
2023-03-17 09:40:00,46.89,46.99,46.79,46.8,46836.0,44.5819,44.677,44.4868,44.4963,46836.0
2023-03-17 09:45:00,46.78,47.02,46.78,46.97,57373.0,44.4773,44.7055,44.4773,44.658,57373.0
2023-03-17 09:50:00,46.98,47.03,46.85,46.85,17300.0,44.6675,44.715,44.5439,44.5439,17300.0
2023-03-17 09:55:00,46.86,46.88,46.81,46.82,30513.0,44.5534,44.5724,44.5059,44.5154,30513.0
2023-03-17 10:00:00,46.83,46.94,46.82,46.87,44792.0,44.5249,44.6295,44.5154,44.5629,44792.0
2023-03-17 10:05:00,46.87,46.89,46.76,46.87,39753.0,44.5629,44.5819,44.4583,44.5629,39753.0
2023-03-17 10:10:00,46.87,46.88,46.78,46.81,45847.0,44.5629,44.5724,44.4773,44.5059,45847.0
2023-03-17 10:15:00,46.81,47.02,46.8,47.01,76882.0,44.5059,44.7055,44.4963,44.696,76882.0
2023-03-17 10:20:00,47.0,47.01,46.82,46.88,26441.0,44.6865,44.696,44.5154,44.5724,26441.0
2023-03-17 10:25:00,46.87,46.89,46.78,46.82,35843.0,44.5629,44.5819,44.4773,44.5154,35843.0
2023-03-17 10:30:00,46.81,46.87,46.76,46.8,64033.0,44.5059,44.5629,44.4583,44.4963,64033.0
2023-03-17 10:35:00,46.8,46.8,46.65,46.7,57446.0,44.4963,44.4963,44.3537,44.4013,57446.0
2023-03-17 10:40:00,46.69,46.71,46.58,46.65,80574.0,44.3918,44.4108,44.2872,44.3537,80574.0
2023-03-17 10:45:00,46.64,46.68,46.59,46.62,59679.0,44.3442,44.3823,44.2967,44.3252,59679.0
2023-03-17 10:50:00,46.62,46.71,46.58,46.67,91083.0,44.3252,44.4108,44.2872,44.3727,91083.0
2023-03-17 10:55:00,46.68,46.77,46.66,46.7,48533.0,44.3823,44.4678,44.3632,44.4013,48533.0
2023-03-17 11:00:00,46.71,46.71,46.6,46.62,33716.0,44.4108,44.4108,44.3062,44.3252,33716.0
2023-03-17 11:05:00,46.64,46.7,46.63,46.64,30193.0,44.3442,44.4013,44.3347,44.3442,30193.0
2023-03-17 11:10:00,46.64,46.7,46.62,46.66,41554.0,44.3442,44.4013,44.3252,44.3632,41554.0
2023-03-17 11:15:00,46.66,46.7,46.62,46.7,46535.0,44.3632,44.4013,44.3252,44.4013,46535.0
2023-03-17 11:20:00,46.7,46.71,46.55,46.55,39200.0,44.4013,44.4108,44.2587,44.2587,39200.0
2023-03-17 11:25:00,46.55,46.61,46.51,46.58,53823.0,44.2587,44.3157,44.2206,44.2872,53823.0
2023-03-17 11:30:00,46.57,46.65,46.52,46.65,49221.0,44.2777,44.3537,44.2301,44.3537,49221.0
2023-03-17 11:35:00,46.64,46.71,46.62,46.66,36675.0,44.3442,44.4108,44.3252,44.3632,36675.0
2023-03-17 11:40:00,46.66,46.68,46.59,46.61,28196.0,44.3632,44.3823,44.2967,44.3157,28196.0
2023-03-17 11:45:00,46.6,46.66,46.58,46.65,109380.0,44.3062,44.3632,44.2872,44.3537,109380.0
2023-03-17 11:50:00,46.66,46.69,46.56,46.56,26452.0,44.3632,44.3918,44.2682,44.2682,26452.0
2023-03-17 11:55:00,46.56,46.61,46.52,46.57,44736.0,44.2682,44.3157,44.2301,44.2777,44736.0
2023-03-17 12:00:00,46.57,46.65,46.57,46.63,31875.0,44.2777,44.3537,44.2777,44.3347,31875.0
2023-03-17 12:05:00,46.63,46.63,46.55,46.58,27627.0,44.3347,44.3347,44.2587,44.2872,27627.0
2023-03-17 12:10:00,46.58,46.68,46.56,46.64,39234.0,44.2872,44.3823,44.2682,44.3442,39234.0
2023-03-17 12:15:00,46.64,46.78,46.64,46.73,40549.0,44.3442,44.4773,44.3442,44.4298,40549.0
2023-03-17 12:20:00,46.74,46.8,46.7,46.71,63549.0,44.4393,44.4963,44.4013,44.4108,63549.0
2023-03-17 12:25:00,46.7,46.79,46.69,46.75,36042.0,44.4013,44.4868,44.3918,44.4488,36042.0
2023-03-17 12:30:00,46.75,46.84,46.73,46.76,32422.0,44.4488,44.5344,44.4298,44.4583,32422.0
2023-03-17 12:35:00,46.74,46.75,46.67,46.69,38278.0,44.4393,44.4488,44.3727,44.3918,38278.0
2023-03-17 12:40:00,46.69,46.74,46.68,46.71,27191.0,44.3918,44.4393,44.3823,44.4108,27191.0
2023-03-17 12:45:00,46.7,46.73,46.69,46.7,22706.0,44.4013,44.4298,44.3918,44.4013,22706.0
2023-03-17 12:50:00,46.69,46.76,46.69,46.7,30527.0,44.3918,44.4583,44.3918,44.4013,30527.0
2023-03-17 12:55:00,46.7,46.7,46.67,46.68,26938.0,44.4013,44.4013,44.3727,44.3823,26938.0
2023-03-17 13:00:00,46.68,46.7,46.65,46.7,23710.0,44.3823,44.4013,44.3537,44.4013,23710.0
2023-03-17 13:05:00,46.7,46.73,46.69,46.73,31346.0,44.4013,44.4298,44.3918,44.4298,31346.0
2023-03-17 13:10:00,46.72,46.77,46.71,46.76,118697.0,44.4203,44.4678,44.4108,44.4583,118697.0
2023-03-17 13:15:00,46.76,46.77,46.6,46.66,83120.0,44.4583,44.4678,44.3062,44.3632,83120.0
2023-03-17 13:20:00,46.66,46.75,46.66,46.68,31735.0,44.3632,44.4488,44.3632,44.3823,31735.0
2023-03-17 13:25:00,46.68,46.71,46.58,46.59,45469.0,44.3823,44.4108,44.2872,44.2967,45469.0
2023-03-17 13:30:00,46.59,46.63,46.53,46.53,50200.0,44.2967,44.3347,44.2396,44.2396,50200.0
2023-03-17 13:35:00,46.53,46.59,46.52,46.59,35811.0,44.2396,44.2967,44.2301,44.2967,35811.0
2023-03-17 13:40:00,46.58,46.62,46.54,46.62,55665.0,44.2872,44.3252,44.2491,44.3252,55665.0
2023-03-17 13:45:00,46.62,46.68,46.58,46.61,32029.0,44.3252,44.3823,44.2872,44.3157,32029.0
2023-03-17 13:50:00,46.61,46.63,46.56,46.58,40587.0,44.3157,44.3347,44.2682,44.2872,40587.0
2023-03-17 13:55:00,46.58,46.58,46.52,46.55,30282.0,44.2872,44.2872,44.2301,44.2587,30282.0
2023-03-17 14:00:00,46.56,46.63,46.56,46.58,20326.0,44.2682,44.3347,44.2682,44.2872,20326.0
2023-03-17 14:05:00,46.58,46.62,46.56,46.59,39510.0,44.2872,44.3252,44.2682,44.2967,39510.0
2023-03-17 14:10:00,46.58,46.68,46.54,46.54,42127.0,44.2872,44.3823,44.2491,44.2491,42127.0
2023-03-17 14:15:00,46.54,46.55,46.5,46.54,34931.0,44.2491,44.2587,44.2111,44.2491,34931.0
2023-03-17 14:20:00,46.54,46.57,46.52,46.54,22104.0,44.2491,44.2777,44.2301,44.2491,22104.0
2023-03-17 14:25:00,46.53,46.54,46.49,46.53,48115.0,44.2396,44.2491,44.2016,44.2396,48115.0
2023-03-17 14:30:00,46.52,46.58,46.52,46.55,36924.0,44.2301,44.2872,44.2301,44.2587,36924.0
2023-03-17 14:35:00,46.55,46.59,46.51,46.53,44929.0,44.2587,44.2967,44.2206,44.2396,44929.0
2023-03-17 14:40:00,46.53,46.56,46.51,46.54,23048.0,44.2396,44.2682,44.2206,44.2491,23048.0
2023-03-17 14:45:00,46.54,46.55,46.5,46.51,62250.0,44.2491,44.2587,44.2111,44.2206,62250.0
2023-03-17 14:50:00,46.5,46.59,46.47,46.59,140039.0,44.2111,44.2967,44.1826,44.2967,140039.0
2023-03-17 14:55:00,46.59,46.61,46.55,46.57,37134.0,44.2967,44.3157,44.2587,44.2777,37134.0
2023-03-17 15:00:00,46.57,46.59,46.52,46.54,28241.0,44.2777,44.2967,44.2301,44.2491,28241.0
2023-03-17 15:05:00,46.54,46.58,46.52,46.57,30916.0,44.2491,44.2872,44.2301,44.2777,30916.0
2023-03-17 15:10:00,46.57,46.59,46.53,46.54,36382.0,44.2777,44.2967,44.2396,44.2491,36382.0
2023-03-17 15:15:00,46.54,46.63,46.51,46.62,42249.0,44.2491,44.3347,44.2206,44.3252,42249.0
2023-03-17 15:20:00,46.62,46.66,46.59,46.64,60720.0,44.3252,44.3632,44.2967,44.3442,60720.0
2023-03-17 15:25:00,46.64,46.75,46.63,46.73,104823.0,44.3442,44.4488,44.3347,44.4298,104823.0
2023-03-17 15:30:00,46.73,46.73,46.61,46.69,86189.0,44.4298,44.4298,44.3157,44.3918,86189.0
2023-03-17 15:35:00,46.69,46.71,46.66,46.7,74595.0,44.3918,44.4108,44.3632,44.4013,74595.0
2023-03-17 15:40:00,46.69,46.72,46.65,46.7,99334.0,44.3918,44.4203,44.3537,44.4013,99334.0
2023-03-17 15:45:00,46.69,46.71,46.63,46.68,202284.0,44.3918,44.4108,44.3347,44.3823,202284.0
2023-03-17 15:50:00,46.67,46.84,46.55,46.79,389283.0,44.3727,44.5344,44.2587,44.4868,389283.0
2023-03-17 15:55:00,46.79,46.86,46.75,46.76,961296.0,44.4868,44.5534,44.4488,44.4583,961296.0
2023-03-20 09:30:00,47.4,47.98,47.39,47.94,158450.0,45.0668,45.6183,45.0573,45.5802,158450.0
2023-03-20 09:35:00,47.94,47.94,47.61,47.67,47181.0,45.5802,45.5802,45.2665,45.3235,47181.0
2023-03-20 09:40:00,47.66,47.87,47.65,47.86,54191.0,45.314,45.5137,45.3045,45.5042,54191.0
2023-03-20 09:45:00,47.86,47.93,47.73,47.86,104139.0,45.5042,45.5707,45.3806,45.5042,104139.0
2023-03-20 09:50:00,47.86,47.89,47.76,47.79,54999.0,45.5042,45.5327,45.4091,45.4376,54999.0
2023-03-20 09:55:00,47.82,47.86,47.75,47.84,109393.0,45.4661,45.5042,45.3996,45.4852,109393.0
2023-03-20 10:00:00,47.83,47.92,47.8,47.81,41218.0,45.4756,45.5612,45.4471,45.4566,41218.0
2023-03-20 10:05:00,47.82,47.85,47.78,47.8,40886.0,45.4661,45.4947,45.4281,45.4471,40886.0
2023-03-20 10:10:00,47.8,47.86,47.76,47.85,55017.0,45.4471,45.5042,45.4091,45.4947,55017.0
2023-03-20 10:15:00,47.84,47.84,47.73,47.73,45552.0,45.4852,45.4852,45.3806,45.3806,45552.0
2023-03-20 10:20:00,47.73,47.85,47.71,47.84,19353.0,45.3806,45.4947,45.3616,45.4852,19353.0
2023-03-20 10:25:00,47.83,47.86,47.8,47.85,42427.0,45.4756,45.5042,45.4471,45.4947,42427.0
2023-03-20 10:30:00,47.84,47.87,47.77,47.8,22195.0,45.4852,45.5137,45.4186,45.4471,22195.0
2023-03-20 10:35:00,47.81,47.82,47.76,47.82,27097.0,45.4566,45.4661,45.4091,45.4661,27097.0
2023-03-20 10:40:00,47.82,47.88,47.81,47.84,18472.0,45.4661,45.5232,45.4566,45.4852,18472.0
2023-03-20 10:45:00,47.83,47.87,47.79,47.8,27516.0,45.4756,45.5137,45.4376,45.4471,27516.0
2023-03-20 10:50:00,47.8,47.81,47.76,47.77,32042.0,45.4471,45.4566,45.4091,45.4186,32042.0
2023-03-20 10:55:00,47.76,47.76,47.7,47.7,26010.0,45.4091,45.4091,45.352,45.352,26010.0
2023-03-20 11:00:00,47.7,47.8,47.69,47.74,24248.0,45.352,45.4471,45.3425,45.3901,24248.0
2023-03-20 11:05:00,47.75,47.8,47.69,47.7,41760.0,45.3996,45.4471,45.3425,45.352,41760.0
2023-03-20 11:10:00,47.69,47.69,47.62,47.67,37100.0,45.3425,45.3425,45.276,45.3235,37100.0
2023-03-20 11:15:00,47.66,47.7,47.64,47.64,36009.0,45.314,45.352,45.295,45.295,36009.0
2023-03-20 11:20:00,47.64,47.67,47.62,47.66,35738.0,45.295,45.3235,45.276,45.314,35738.0
2023-03-20 11:25:00,47.65,47.67,47.59,47.62,30775.0,45.3045,45.3235,45.2475,45.276,30775.0
2023-03-20 11:30:00,47.63,47.64,47.56,47.63,33197.0,45.2855,45.295,45.2189,45.2855,33197.0
2023-03-20 11:35:00,47.63,47.66,47.62,47.64,22450.0,45.2855,45.314,45.276,45.295,22450.0
2023-03-20 11:40:00,47.63,47.63,47.58,47.59,21381.0,45.2855,45.2855,45.2379,45.2475,21381.0
2023-03-20 11:45:00,47.59,47.61,47.54,47.6,28447.0,45.2475,45.2665,45.1999,45.257,28447.0
2023-03-20 11:50:00,47.59,47.66,47.59,47.61,31828.0,45.2475,45.314,45.2475,45.2665,31828.0
2023-03-20 11:55:00,47.61,47.64,47.55,47.56,39706.0,45.2665,45.295,45.2094,45.2189,39706.0
2023-03-20 12:00:00,47.55,47.57,47.45,47.45,20612.0,45.2094,45.2284,45.1143,45.1143,20612.0
2023-03-20 12:05:00,47.45,47.52,47.44,47.45,35120.0,45.1143,45.1809,45.1048,45.1143,35120.0
2023-03-20 12:10:00,47.45,47.46,47.36,47.4,50054.0,45.1143,45.1239,45.0288,45.0668,50054.0
2023-03-20 12:15:00,47.4,47.46,47.38,47.38,35429.0,45.0668,45.1239,45.0478,45.0478,35429.0
2023-03-20 12:20:00,47.39,47.44,47.36,47.36,42771.0,45.0573,45.1048,45.0288,45.0288,42771.0
2023-03-20 12:25:00,47.36,47.39,47.33,47.39,25770.0,45.0288,45.0573,45.0003,45.0573,25770.0
2023-03-20 12:30:00,47.39,47.39,47.32,47.34,25854.0,45.0573,45.0573,44.9907,45.0098,25854.0
2023-03-20 12:35:00,47.34,47.4,47.32,47.38,23559.0,45.0098,45.0668,44.9907,45.0478,23559.0
2023-03-20 12:40:00,47.37,47.38,47.3,47.34,53259.0,45.0383,45.0478,44.9717,45.0098,53259.0
2023-03-20 12:45:00,47.33,47.37,47.3,47.35,27122.0,45.0003,45.0383,44.9717,45.0193,27122.0
2023-03-20 12:50:00,47.36,47.49,47.36,47.48,36183.0,45.0288,45.1524,45.0288,45.1429,36183.0
2023-03-20 12:55:00,47.48,47.56,47.47,47.55,50020.0,45.1429,45.2189,45.1334,45.2094,50020.0
2023-03-20 13:00:00,47.55,47.61,47.54,47.59,28630.0,45.2094,45.2665,45.1999,45.2475,28630.0
2023-03-20 13:05:00,47.59,47.7,47.59,47.69,29721.0,45.2475,45.352,45.2475,45.3425,29721.0
2023-03-20 13:10:00,47.7,47.73,47.68,47.68,26005.0,45.352,45.3806,45.333,45.333,26005.0
2023-03-20 13:15:00,47.68,47.69,47.64,47.66,23899.0,45.333,45.3425,45.295,45.314,23899.0
2023-03-20 13:20:00,47.66,47.66,47.57,47.65,65501.0,45.314,45.314,45.2284,45.3045,65501.0
2023-03-20 13:25:00,47.65,47.73,47.64,47.72,36854.0,45.3045,45.3806,45.295,45.3711,36854.0
2023-03-20 13:30:00,47.72,47.75,47.67,47.69,27650.0,45.3711,45.3996,45.3235,45.3425,27650.0
2023-03-20 13:35:00,47.69,47.69,47.58,47.58,37778.0,45.3425,45.3425,45.2379,45.2379,37778.0
2023-03-20 13:40:00,47.58,47.63,47.58,47.62,22009.0,45.2379,45.2855,45.2379,45.276,22009.0
2023-03-20 13:45:00,47.62,47.62,47.56,47.57,18750.0,45.276,45.276,45.2189,45.2284,18750.0
2023-03-20 13:50:00,47.56,47.59,47.5,47.52,34880.0,45.2189,45.2475,45.1619,45.1809,34880.0
2023-03-20 13:55:00,47.52,47.54,47.48,47.48,19866.0,45.1809,45.1999,45.1429,45.1429,19866.0
2023-03-20 14:00:00,47.48,47.52,47.47,47.49,33095.0,45.1429,45.1809,45.1334,45.1524,33095.0
2023-03-20 14:05:00,47.49,47.5,47.42,47.44,23158.0,45.1524,45.1619,45.0858,45.1048,23158.0
2023-03-20 14:10:00,47.43,47.49,47.42,47.43,23896.0,45.0953,45.1524,45.0858,45.0953,23896.0
2023-03-20 14:15:00,47.43,47.48,47.41,47.43,25917.0,45.0953,45.1429,45.0763,45.0953,25917.0
2023-03-20 14:20:00,47.44,47.49,47.43,47.47,25180.0,45.1048,45.1524,45.0953,45.1334,25180.0
2023-03-20 14:25:00,47.47,47.48,47.43,47.45,24439.0,45.1334,45.1429,45.0953,45.1143,24439.0
2023-03-20 14:30:00,47.45,47.46,47.4,47.41,37157.0,45.1143,45.1239,45.0668,45.0763,37157.0
2023-03-20 14:35:00,47.41,47.43,47.38,47.38,58103.0,45.0763,45.0953,45.0478,45.0478,58103.0
2023-03-20 14:40:00,47.38,47.45,47.38,47.41,95319.0,45.0478,45.1143,45.0478,45.0763,95319.0
2023-03-20 14:45:00,47.42,47.47,47.42,47.45,29170.0,45.0858,45.1334,45.0858,45.1143,29170.0
2023-03-20 14:50:00,47.44,47.52,47.44,47.48,46415.0,45.1048,45.1809,45.1048,45.1429,46415.0
2023-03-20 14:55:00,47.48,47.55,47.46,47.47,62367.0,45.1429,45.2094,45.1239,45.1334,62367.0
2023-03-20 15:00:00,47.47,47.51,47.46,47.5,51036.0,45.1334,45.1714,45.1239,45.1619,51036.0
2023-03-20 15:05:00,47.5,47.54,47.47,47.48,72536.0,45.1619,45.1999,45.1334,45.1429,72536.0
2023-03-20 15:10:00,47.48,47.56,47.44,47.55,112070.0,45.1429,45.2189,45.1048,45.2094,112070.0
2023-03-20 15:15:00,47.55,47.56,47.53,47.55,33004.0,45.2094,45.2189,45.1904,45.2094,33004.0
2023-03-20 15:20:00,47.56,47.58,47.51,47.55,30437.0,45.2189,45.2379,45.1714,45.2094,30437.0
2023-03-20 15:25:00,47.55,47.6,47.5,47.55,47830.0,45.2094,45.257,45.1619,45.2094,47830.0
2023-03-20 15:30:00,47.55,47.57,47.49,47.52,51645.0,45.2094,45.2284,45.1524,45.1809,51645.0
2023-03-20 15:35:00,47.52,47.52,47.45,47.45,62428.0,45.1809,45.1809,45.1143,45.1143,62428.0
2023-03-20 15:40:00,47.45,47.46,47.4,47.41,75592.0,45.1143,45.1239,45.0668,45.0763,75592.0
2023-03-20 15:45:00,47.41,47.49,47.38,47.47,111549.0,45.0763,45.1524,45.0478,45.1334,111549.0
2023-03-20 15:50:00,47.46,47.5,47.44,47.44,211347.0,45.1239,45.1619,45.1048,45.1048,211347.0
2023-03-20 15:55:00,47.44,47.46,47.33,47.34,406437.0,45.1048,45.1239,45.0003,45.0098,406437.0
2023-03-21 09:30:00,47.5,47.73,47.5,47.68,86787.0,45.1619,45.3806,45.1619,45.333,86787.0
2023-03-21 09:35:00,47.67,47.76,47.6,47.71,30750.0,45.3235,45.4091,45.257,45.3616,30750.0
2023-03-21 09:40:00,47.72,47.74,47.64,47.69,54577.0,45.3711,45.3901,45.295,45.3425,54577.0
2023-03-21 09:45:00,47.69,47.69,47.51,47.63,61517.0,45.3425,45.3425,45.1714,45.2855,61517.0
2023-03-21 09:50:00,47.63,47.65,47.45,47.48,41349.0,45.2855,45.3045,45.1143,45.1429,41349.0
2023-03-21 09:55:00,47.5,47.58,47.49,47.57,32897.0,45.1619,45.2379,45.1524,45.2284,32897.0
2023-03-21 10:00:00,47.59,47.66,47.58,47.6,37263.0,45.2475,45.314,45.2379,45.257,37263.0
2023-03-21 10:05:00,47.61,47.68,47.61,47.62,27800.0,45.2665,45.333,45.2665,45.276,27800.0
2023-03-21 10:10:00,47.62,47.73,47.62,47.7,48418.0,45.276,45.3806,45.276,45.352,48418.0
2023-03-21 10:15:00,47.7,47.7,47.62,47.65,24705.0,45.352,45.352,45.276,45.3045,24705.0
2023-03-21 10:20:00,47.65,47.69,47.64,47.66,35797.0,45.3045,45.3425,45.295,45.314,35797.0
2023-03-21 10:25:00,47.65,47.71,47.62,47.68,32852.0,45.3045,45.3616,45.276,45.333,32852.0
2023-03-21 10:30:00,47.67,47.69,47.57,47.58,35924.0,45.3235,45.3425,45.2284,45.2379,35924.0
2023-03-21 10:35:00,47.58,47.61,47.56,47.61,71440.0,45.2379,45.2665,45.2189,45.2665,71440.0
2023-03-21 10:40:00,47.61,47.67,47.59,47.66,25558.0,45.2665,45.3235,45.2475,45.314,25558.0
2023-03-21 10:45:00,47.67,47.76,47.65,47.7,87038.0,45.3235,45.4091,45.3045,45.352,87038.0
2023-03-21 10:50:00,47.68,47.69,47.48,47.49,37635.0,45.333,45.3425,45.1429,45.1524,37635.0
2023-03-21 10:55:00,47.49,47.59,47.47,47.56,59570.0,45.1524,45.2475,45.1334,45.2189,59570.0
2023-03-21 11:00:00,47.57,47.62,47.54,47.62,31046.0,45.2284,45.276,45.1999,45.276,31046.0
2023-03-21 11:05:00,47.61,47.65,47.61,47.64,13919.0,45.2665,45.3045,45.2665,45.295,13919.0
2023-03-21 11:10:00,47.65,47.65,47.62,47.64,20106.0,45.3045,45.3045,45.276,45.295,20106.0
2023-03-21 11:15:00,47.64,47.66,47.6,47.6,24764.0,45.295,45.314,45.257,45.257,24764.0
2023-03-21 11:20:00,47.61,47.63,47.57,47.62,17114.0,45.2665,45.2855,45.2284,45.276,17114.0
2023-03-21 11:25:00,47.62,47.66,47.61,47.64,16794.0,45.276,45.314,45.2665,45.295,16794.0
2023-03-21 11:30:00,47.64,47.67,47.62,47.64,20988.0,45.295,45.3235,45.276,45.295,20988.0
2023-03-21 11:35:00,47.63,47.67,47.58,47.6,58659.0,45.2855,45.3235,45.2379,45.257,58659.0
2023-03-21 11:40:00,47.6,47.62,47.56,47.6,27538.0,45.257,45.276,45.2189,45.257,27538.0
2023-03-21 11:45:00,47.59,47.65,47.55,47.61,41831.0,45.2475,45.3045,45.2094,45.2665,41831.0
2023-03-21 11:50:00,47.62,47.67,47.61,47.65,46290.0,45.276,45.3235,45.2665,45.3045,46290.0
2023-03-21 11:55:00,47.65,47.71,47.64,47.68,68206.0,45.3045,45.3616,45.295,45.333,68206.0
2023-03-21 12:00:00,47.68,47.73,47.62,47.71,48644.0,45.333,45.3806,45.276,45.3616,48644.0
2023-03-21 12:05:00,47.71,47.75,47.69,47.74,47309.0,45.3616,45.3996,45.3425,45.3901,47309.0
2023-03-21 12:10:00,47.74,47.75,47.67,47.68,19549.0,45.3901,45.3996,45.3235,45.333,19549.0
2023-03-21 12:15:00,47.69,47.7,47.67,47.68,16872.0,45.3425,45.352,45.3235,45.333,16872.0
2023-03-21 12:20:00,47.68,47.75,47.66,47.73,13609.0,45.333,45.3996,45.314,45.3806,13609.0
2023-03-21 12:25:00,47.72,47.74,47.71,47.72,18096.0,45.3711,45.3901,45.3616,45.3711,18096.0
2023-03-21 12:30:00,47.72,47.75,47.68,47.69,28833.0,45.3711,45.3996,45.333,45.3425,28833.0
2023-03-21 12:35:00,47.7,47.71,47.64,47.64,16894.0,45.352,45.3616,45.295,45.295,16894.0
2023-03-21 12:40:00,47.64,47.66,47.61,47.62,14728.0,45.295,45.314,45.2665,45.276,14728.0
2023-03-21 12:45:00,47.61,47.65,47.59,47.64,22230.0,45.2665,45.3045,45.2475,45.295,22230.0
2023-03-21 12:50:00,47.64,47.68,47.62,47.63,22410.0,45.295,45.333,45.276,45.2855,22410.0
2023-03-21 12:55:00,47.61,47.62,47.55,47.55,21435.0,45.2665,45.276,45.2094,45.2094,21435.0
2023-03-21 13:00:00,47.56,47.58,47.55,47.55,13418.0,45.2189,45.2379,45.2094,45.2094,13418.0
2023-03-21 13:05:00,47.55,47.56,47.52,47.53,12084.0,45.2094,45.2189,45.1809,45.1904,12084.0
2023-03-21 13:10:00,47.52,47.59,47.52,47.58,22006.0,45.1809,45.2475,45.1809,45.2379,22006.0
2023-03-21 13:15:00,47.58,47.62,47.57,47.57,14607.0,45.2379,45.276,45.2284,45.2284,14607.0
2023-03-21 13:20:00,47.57,47.58,47.55,47.55,14577.0,45.2284,45.2379,45.2094,45.2094,14577.0
2023-03-21 13:25:00,47.55,47.6,47.54,47.58,17024.0,45.2094,45.257,45.1999,45.2379,17024.0
2023-03-21 13:30:00,47.58,47.63,47.57,47.63,15677.0,45.2379,45.2855,45.2284,45.2855,15677.0
2023-03-21 13:35:00,47.63,47.63,47.56,47.57,26674.0,45.2855,45.2855,45.2189,45.2284,26674.0
2023-03-21 13:40:00,47.57,47.58,47.55,47.55,10520.0,45.2284,45.2379,45.2094,45.2094,10520.0
2023-03-21 13:45:00,47.54,47.57,47.51,47.55,21424.0,45.1999,45.2284,45.1714,45.2094,21424.0
2023-03-21 13:50:00,47.55,47.56,47.51,47.51,11203.0,45.2094,45.2189,45.1714,45.1714,11203.0
2023-03-21 13:55:00,47.52,47.53,47.47,47.5,22867.0,45.1809,45.1904,45.1334,45.1619,22867.0
2023-03-21 14:00:00,47.51,47.53,47.49,47.52,20558.0,45.1714,45.1904,45.1524,45.1809,20558.0
2023-03-21 14:05:00,47.53,47.54,47.46,47.48,35303.0,45.1904,45.1999,45.1239,45.1429,35303.0
2023-03-21 14:10:00,47.48,47.52,47.48,47.52,20442.0,45.1429,45.1809,45.1429,45.1809,20442.0
2023-03-21 14:15:00,47.51,47.54,47.51,47.54,26106.0,45.1714,45.1999,45.1714,45.1999,26106.0
2023-03-21 14:20:00,47.54,47.59,47.54,47.58,24128.0,45.1999,45.2475,45.1999,45.2379,24128.0
2023-03-21 14:25:00,47.59,47.65,47.58,47.63,40281.0,45.2475,45.3045,45.2379,45.2855,40281.0
2023-03-21 14:30:00,47.63,47.63,47.58,47.59,27294.0,45.2855,45.2855,45.2379,45.2475,27294.0
2023-03-21 14:35:00,47.59,47.61,47.58,47.58,15197.0,45.2475,45.2665,45.2379,45.2379,15197.0
2023-03-21 14:40:00,47.59,47.61,47.57,47.59,33719.0,45.2475,45.2665,45.2284,45.2475,33719.0
2023-03-21 14:45:00,47.59,47.6,47.55,47.56,20770.0,45.2475,45.257,45.2094,45.2189,20770.0
2023-03-21 14:50:00,47.55,47.57,47.53,47.56,21154.0,45.2094,45.2284,45.1904,45.2189,21154.0
2023-03-21 14:55:00,47.56,47.61,47.55,47.6,25564.0,45.2189,45.2665,45.2094,45.257,25564.0
2023-03-21 15:00:00,47.6,47.68,47.59,47.64,48413.0,45.257,45.333,45.2475,45.295,48413.0
2023-03-21 15:05:00,47.63,47.68,47.63,47.65,48193.0,45.2855,45.333,45.2855,45.3045,48193.0
2023-03-21 15:10:00,47.65,47.7,47.64,47.66,49697.0,45.3045,45.352,45.295,45.314,49697.0
2023-03-21 15:15:00,47.67,47.7,47.65,47.68,38078.0,45.3235,45.352,45.3045,45.333,38078.0
2023-03-21 15:20:00,47.69,47.75,47.69,47.7,55281.0,45.3425,45.3996,45.3425,45.352,55281.0
2023-03-21 15:25:00,47.71,47.72,47.69,47.71,30579.0,45.3616,45.3711,45.3425,45.3616,30579.0
2023-03-21 15:30:00,47.71,47.75,47.7,47.71,65358.0,45.3616,45.3996,45.352,45.3616,65358.0
2023-03-21 15:35:00,47.71,47.78,47.7,47.78,55086.0,45.3616,45.4281,45.352,45.4281,55086.0
2023-03-21 15:40:00,47.78,47.84,47.77,47.83,77701.0,45.4281,45.4852,45.4186,45.4756,77701.0
2023-03-21 15:45:00,47.83,47.84,47.79,47.82,69157.0,45.4756,45.4852,45.4376,45.4661,69157.0
2023-03-21 15:50:00,47.81,47.86,47.79,47.82,127797.0,45.4566,45.5042,45.4376,45.4661,127797.0
2023-03-21 15:55:00,47.82,47.84,47.74,47.76,320916.0,45.4661,45.4852,45.3901,45.4091,320916.0
2023-03-22 09:30:00,47.94,48.09,47.87,47.99,132031.0,45.5802,45.7228,45.5137,45.6278,132031.0
2023-03-22 09:35:00,47.99,48.17,47.95,48.14,76757.0,45.6278,45.7989,45.5897,45.7704,76757.0
2023-03-22 09:40:00,48.14,48.21,48.07,48.2,47568.0,45.7704,45.8369,45.7038,45.8274,47568.0
2023-03-22 09:45:00,48.2,48.3,48.2,48.26,36748.0,45.8274,45.9225,45.8274,45.8845,36748.0
2023-03-22 09:50:00,48.26,48.28,48.19,48.19,49903.0,45.8845,45.9035,45.8179,45.8179,49903.0
2023-03-22 09:55:00,48.18,48.3,48.14,48.28,49983.0,45.8084,45.9225,45.7704,45.9035,49983.0
2023-03-22 10:00:00,48.28,48.3,48.24,48.26,59262.0,45.9035,45.9225,45.8655,45.8845,59262.0
2023-03-22 10:05:00,48.26,48.37,48.22,48.37,61675.0,45.8845,45.9891,45.8464,45.9891,61675.0
2023-03-22 10:10:00,48.38,48.47,48.37,48.46,72960.0,45.9986,46.0841,45.9891,46.0746,72960.0
2023-03-22 10:15:00,48.46,48.49,48.39,48.45,68255.0,46.0746,46.1032,46.0081,46.0651,68255.0
2023-03-22 10:20:00,48.46,48.53,48.44,48.44,83849.0,46.0746,46.1412,46.0556,46.0556,83849.0
2023-03-22 10:25:00,48.44,48.59,48.43,48.57,44718.0,46.0556,46.1982,46.0461,46.1792,44718.0
2023-03-22 10:30:00,48.57,48.61,48.55,48.6,88140.0,46.1792,46.2172,46.1602,46.2077,88140.0
2023-03-22 10:35:00,48.59,48.6,48.54,48.57,25980.0,46.1982,46.2077,46.1507,46.1792,25980.0
2023-03-22 10:40:00,48.57,48.57,48.47,48.53,137810.0,46.1792,46.1792,46.0841,46.1412,137810.0
2023-03-22 10:45:00,48.54,48.57,48.42,48.45,41922.0,46.1507,46.1792,46.0366,46.0651,41922.0
2023-03-22 10:50:00,48.45,48.48,48.42,48.46,71691.0,46.0651,46.0936,46.0366,46.0746,71691.0
2023-03-22 10:55:00,48.45,48.45,48.37,48.42,28832.0,46.0651,46.0651,45.9891,46.0366,28832.0
2023-03-22 11:00:00,48.43,48.49,48.42,48.48,82398.0,46.0461,46.1032,46.0366,46.0936,82398.0
2023-03-22 11:05:00,48.48,48.52,48.45,48.5,52935.0,46.0936,46.1317,46.0651,46.1127,52935.0
2023-03-22 11:10:00,48.5,48.52,48.43,48.46,77551.0,46.1127,46.1317,46.0461,46.0746,77551.0
2023-03-22 11:15:00,48.46,48.54,48.45,48.53,50292.0,46.0746,46.1507,46.0651,46.1412,50292.0
2023-03-22 11:20:00,48.53,48.57,48.52,48.57,28832.0,46.1412,46.1792,46.1317,46.1792,28832.0
2023-03-22 11:25:00,48.57,48.57,48.49,48.53,59152.0,46.1792,46.1792,46.1032,46.1412,59152.0
2023-03-22 11:30:00,48.53,48.54,48.44,48.48,67145.0,46.1412,46.1507,46.0556,46.0936,67145.0
2023-03-22 11:35:00,48.48,48.5,48.44,48.46,53337.0,46.0936,46.1127,46.0556,46.0746,53337.0
2023-03-22 11:40:00,48.46,48.49,48.45,48.48,102254.0,46.0746,46.1032,46.0651,46.0936,102254.0
2023-03-22 11:45:00,48.48,48.5,48.45,48.49,47827.0,46.0936,46.1127,46.0651,46.1032,47827.0
2023-03-22 11:50:00,48.5,48.5,48.45,48.46,24006.0,46.1127,46.1127,46.0651,46.0746,24006.0
2023-03-22 11:55:00,48.46,48.48,48.45,48.47,34540.0,46.0746,46.0936,46.0651,46.0841,34540.0
2023-03-22 12:00:00,48.47,48.5,48.44,48.5,39179.0,46.0841,46.1127,46.0556,46.1127,39179.0
2023-03-22 12:05:00,48.48,48.5,48.45,48.48,26676.0,46.0936,46.1127,46.0651,46.0936,26676.0
2023-03-22 12:10:00,48.48,48.5,48.46,48.5,18335.0,46.0936,46.1127,46.0746,46.1127,18335.0
2023-03-22 12:15:00,48.5,48.5,48.47,48.49,19123.0,46.1127,46.1127,46.0841,46.1032,19123.0
2023-03-22 12:20:00,48.48,48.52,48.48,48.52,26473.0,46.0936,46.1317,46.0936,46.1317,26473.0
2023-03-22 12:25:00,48.52,48.52,48.48,48.49,16466.0,46.1317,46.1317,46.0936,46.1032,16466.0
2023-03-22 12:30:00,48.48,48.52,48.46,48.47,36083.0,46.0936,46.1317,46.0746,46.0841,36083.0
2023-03-22 12:35:00,48.47,48.5,48.44,48.5,70472.0,46.0841,46.1127,46.0556,46.1127,70472.0
2023-03-22 12:40:00,48.5,48.5,48.44,48.5,46281.0,46.1127,46.1127,46.0556,46.1127,46281.0
2023-03-22 12:45:00,48.5,48.51,48.45,48.46,24026.0,46.1127,46.1222,46.0651,46.0746,24026.0
2023-03-22 12:50:00,48.45,48.5,48.44,48.46,89296.0,46.0651,46.1127,46.0556,46.0746,89296.0
2023-03-22 12:55:00,48.46,48.5,48.45,48.48,75847.0,46.0746,46.1127,46.0651,46.0936,75847.0
2023-03-22 13:00:00,48.48,48.51,48.45,48.5,27234.0,46.0936,46.1222,46.0651,46.1127,27234.0
2023-03-22 13:05:00,48.5,48.52,48.48,48.5,23728.0,46.1127,46.1317,46.0936,46.1127,23728.0
2023-03-22 13:10:00,48.51,48.51,48.48,48.51,15625.0,46.1222,46.1222,46.0936,46.1222,15625.0
2023-03-22 13:15:00,48.5,48.52,48.49,48.51,12375.0,46.1127,46.1317,46.1032,46.1222,12375.0
2023-03-22 13:20:00,48.51,48.53,48.5,48.52,16276.0,46.1222,46.1412,46.1127,46.1317,16276.0
2023-03-22 13:25:00,48.53,48.54,48.51,48.54,20427.0,46.1412,46.1507,46.1222,46.1507,20427.0
2023-03-22 13:30:00,48.54,48.56,48.49,48.49,20019.0,46.1507,46.1697,46.1032,46.1032,20019.0
2023-03-22 13:35:00,48.5,48.5,48.46,48.49,22328.0,46.1127,46.1127,46.0746,46.1032,22328.0
2023-03-22 13:40:00,48.48,48.52,48.47,48.52,18316.0,46.0936,46.1317,46.0841,46.1317,18316.0
2023-03-22 13:45:00,48.51,48.53,48.51,48.53,10518.0,46.1222,46.1412,46.1222,46.1412,10518.0
2023-03-22 13:50:00,48.53,48.53,48.48,48.48,17147.0,46.1412,46.1412,46.0936,46.0936,17147.0
2023-03-22 13:55:00,48.47,48.49,48.42,48.42,51339.0,46.0841,46.1032,46.0366,46.0366,51339.0
2023-03-22 14:00:00,48.4,48.54,48.36,48.49,41499.0,46.0176,46.1507,45.9796,46.1032,41499.0
2023-03-22 14:05:00,48.49,48.55,48.44,48.48,53831.0,46.1032,46.1602,46.0556,46.0936,53831.0
2023-03-22 14:10:00,48.47,48.5,48.4,48.44,73042.0,46.0841,46.1127,46.0176,46.0556,73042.0
2023-03-22 14:15:00,48.44,48.52,48.43,48.48,75756.0,46.0556,46.1317,46.0461,46.0936,75756.0
2023-03-22 14:20:00,48.48,48.49,48.43,48.45,37282.0,46.0936,46.1032,46.0461,46.0651,37282.0
2023-03-22 14:25:00,48.46,48.49,48.44,48.47,52308.0,46.0746,46.1032,46.0556,46.0841,52308.0
2023-03-22 14:30:00,48.47,48.5,48.41,48.45,85275.0,46.0841,46.1127,46.0271,46.0651,85275.0
2023-03-22 14:35:00,48.45,48.54,48.38,48.48,101229.0,46.0651,46.1507,45.9986,46.0936,101229.0
2023-03-22 14:40:00,48.49,48.59,48.48,48.53,49148.0,46.1032,46.1982,46.0936,46.1412,49148.0
2023-03-22 14:45:00,48.52,48.59,48.49,48.53,101066.0,46.1317,46.1982,46.1032,46.1412,101066.0
2023-03-22 14:50:00,48.52,48.55,48.43,48.45,53067.0,46.1317,46.1602,46.0461,46.0651,53067.0
2023-03-22 14:55:00,48.46,48.48,48.36,48.41,132194.0,46.0746,46.0936,45.9796,46.0271,132194.0
2023-03-22 15:00:00,48.41,48.45,48.35,48.37,255131.0,46.0271,46.0651,45.97,45.9891,255131.0
2023-03-22 15:05:00,48.36,48.4,48.25,48.31,163196.0,45.9796,46.0176,45.875,45.932,163196.0
2023-03-22 15:10:00,48.31,48.47,48.31,48.44,146513.0,45.932,46.0841,45.932,46.0556,146513.0
2023-03-22 15:15:00,48.45,48.53,48.42,48.5,84073.0,46.0651,46.1412,46.0366,46.1127,84073.0
2023-03-22 15:20:00,48.5,48.63,48.49,48.59,69498.0,46.1127,46.2363,46.1032,46.1982,69498.0
2023-03-22 15:25:00,48.59,48.68,48.53,48.65,72835.0,46.1982,46.2838,46.1412,46.2553,72835.0
2023-03-22 15:30:00,48.66,48.67,48.49,48.53,77636.0,46.2648,46.2743,46.1032,46.1412,77636.0
2023-03-22 15:35:00,48.53,48.53,48.43,48.46,242298.0,46.1412,46.1412,46.0461,46.0746,242298.0
2023-03-22 15:40:00,48.47,48.55,48.45,48.46,91340.0,46.0841,46.1602,46.0651,46.0746,91340.0
2023-03-22 15:45:00,48.45,48.47,48.38,48.46,320688.0,46.0651,46.0841,45.9986,46.0746,320688.0
2023-03-22 15:50:00,48.46,48.48,48.17,48.19,402968.0,46.0746,46.0936,45.7989,45.8179,402968.0
2023-03-22 15:55:00,48.2,48.21,48.03,48.03,403933.0,45.8274,45.8369,45.6658,45.6658,403933.0
2023-03-23 09:30:00,48.0,48.33,48.0,48.27,96920.0,45.6373,45.951,45.6373,45.894,96920.0
2023-03-23 09:35:00,48.27,48.37,48.18,48.3,64395.0,45.894,45.9891,45.8084,45.9225,64395.0
2023-03-23 09:40:00,48.3,48.42,48.3,48.41,88779.0,45.9225,46.0366,45.9225,46.0271,88779.0
2023-03-23 09:45:00,48.41,48.44,48.35,48.39,91204.0,46.0271,46.0556,45.97,46.0081,91204.0
2023-03-23 09:50:00,48.39,48.41,48.24,48.25,76358.0,46.0081,46.0271,45.8655,45.875,76358.0
2023-03-23 09:55:00,48.25,48.34,48.25,48.29,66105.0,45.875,45.9605,45.875,45.913,66105.0
2023-03-23 10:00:00,48.29,48.39,48.28,48.34,79420.0,45.913,46.0081,45.9035,45.9605,79420.0
2023-03-23 10:05:00,48.34,48.4,48.31,48.33,28642.0,45.9605,46.0176,45.932,45.951,28642.0
2023-03-23 10:10:00,48.33,48.37,48.28,48.3,38002.0,45.951,45.9891,45.9035,45.9225,38002.0
2023-03-23 10:15:00,48.3,48.39,48.3,48.36,62058.0,45.9225,46.0081,45.9225,45.9796,62058.0
2023-03-23 10:20:00,48.37,48.4,48.34,48.37,39621.0,45.9891,46.0176,45.9605,45.9891,39621.0
2023-03-23 10:25:00,48.37,48.42,48.37,48.38,50770.0,45.9891,46.0366,45.9891,45.9986,50770.0
2023-03-23 10:30:00,48.39,48.46,48.38,48.44,43869.0,46.0081,46.0746,45.9986,46.0556,43869.0
2023-03-23 10:35:00,48.45,48.48,48.42,48.47,29773.0,46.0651,46.0936,46.0366,46.0841,29773.0
2023-03-23 10:40:00,48.48,48.52,48.45,48.49,37430.0,46.0936,46.1317,46.0651,46.1032,37430.0
2023-03-23 10:45:00,48.49,48.53,48.43,48.47,48240.0,46.1032,46.1412,46.0461,46.0841,48240.0
2023-03-23 10:50:00,48.48,48.62,48.47,48.62,44173.0,46.0936,46.2268,46.0841,46.2268,44173.0
2023-03-23 10:55:00,48.61,48.62,48.53,48.57,36565.0,46.2172,46.2268,46.1412,46.1792,36565.0
2023-03-23 11:00:00,48.57,48.64,48.57,48.59,37398.0,46.1792,46.2458,46.1792,46.1982,37398.0
2023-03-23 11:05:00,48.59,48.67,48.59,48.66,46788.0,46.1982,46.2743,46.1982,46.2648,46788.0
2023-03-23 11:10:00,48.66,48.72,48.66,48.7,35426.0,46.2648,46.3218,46.2648,46.3028,35426.0
2023-03-23 11:15:00,48.7,48.74,48.7,48.7,43155.0,46.3028,46.3409,46.3028,46.3028,43155.0
2023-03-23 11:20:00,48.71,48.74,48.66,48.74,25330.0,46.3123,46.3409,46.2648,46.3409,25330.0
2023-03-23 11:25:00,48.74,48.78,48.73,48.77,48344.0,46.3409,46.3789,46.3313,46.3694,48344.0
2023-03-23 11:30:00,48.77,48.83,48.76,48.78,38277.0,46.3694,46.4264,46.3599,46.3789,38277.0
2023-03-23 11:35:00,48.78,48.86,48.76,48.81,59122.0,46.3789,46.4549,46.3599,46.4074,59122.0
2023-03-23 11:40:00,48.81,48.86,48.8,48.81,26806.0,46.4074,46.4549,46.3979,46.4074,26806.0
2023-03-23 11:45:00,48.8,48.88,48.79,48.86,50202.0,46.3979,46.474,46.3884,46.4549,50202.0
2023-03-23 11:50:00,48.86,48.99,48.85,48.96,79397.0,46.4549,46.5785,46.4454,46.55,79397.0
2023-03-23 11:55:00,48.97,49.04,48.95,48.97,59660.0,46.5595,46.6261,46.5405,46.5595,59660.0
2023-03-23 12:00:00,48.97,49.01,48.91,48.96,139425.0,46.5595,46.5976,46.5025,46.55,139425.0
2023-03-23 12:05:00,48.96,48.98,48.88,48.97,79033.0,46.55,46.569,46.474,46.5595,79033.0
2023-03-23 12:10:00,48.97,48.98,48.85,48.87,77894.0,46.5595,46.569,46.4454,46.4645,77894.0
2023-03-23 12:15:00,48.88,48.93,48.86,48.93,27389.0,46.474,46.5215,46.4549,46.5215,27389.0
2023-03-23 12:20:00,48.92,48.93,48.85,48.86,30374.0,46.512,46.5215,46.4454,46.4549,30374.0
2023-03-23 12:25:00,48.87,48.88,48.82,48.85,39989.0,46.4645,46.474,46.4169,46.4454,39989.0
2023-03-23 12:30:00,48.86,48.86,48.8,48.81,40025.0,46.4549,46.4549,46.3979,46.4074,40025.0
2023-03-23 12:35:00,48.81,48.82,48.75,48.77,70025.0,46.4074,46.4169,46.3504,46.3694,70025.0
2023-03-23 12:40:00,48.77,48.85,48.77,48.84,78705.0,46.3694,46.4454,46.3694,46.4359,78705.0
2023-03-23 12:45:00,48.84,48.88,48.81,48.88,43376.0,46.4359,46.474,46.4074,46.474,43376.0
2023-03-23 12:50:00,48.88,48.88,48.79,48.8,54901.0,46.474,46.474,46.3884,46.3979,54901.0
2023-03-23 12:55:00,48.8,48.81,48.76,48.78,37598.0,46.3979,46.4074,46.3599,46.3789,37598.0
2023-03-23 13:00:00,48.79,48.82,48.73,48.74,69086.0,46.3884,46.4169,46.3313,46.3409,69086.0
2023-03-23 13:05:00,48.73,48.78,48.72,48.73,43896.0,46.3313,46.3789,46.3218,46.3313,43896.0
2023-03-23 13:10:00,48.73,48.78,48.73,48.78,43219.0,46.3313,46.3789,46.3313,46.3789,43219.0
2023-03-23 13:15:00,48.77,48.78,48.73,48.75,61154.0,46.3694,46.3789,46.3313,46.3504,61154.0
2023-03-23 13:20:00,48.75,48.8,48.73,48.74,95094.0,46.3504,46.3979,46.3313,46.3409,95094.0
2023-03-23 13:25:00,48.74,48.79,48.69,48.75,132785.0,46.3409,46.3884,46.2933,46.3504,132785.0
2023-03-23 13:30:00,48.75,48.81,48.73,48.8,34799.0,46.3504,46.4074,46.3313,46.3979,34799.0
2023-03-23 13:35:00,48.8,48.9,48.8,48.89,66783.0,46.3979,46.493,46.3979,46.4835,66783.0
2023-03-23 13:40:00,48.88,48.9,48.82,48.83,44955.0,46.474,46.493,46.4169,46.4264,44955.0
2023-03-23 13:45:00,48.83,48.84,48.78,48.82,31490.0,46.4264,46.4359,46.3789,46.4169,31490.0
2023-03-23 13:50:00,48.81,48.81,48.72,48.77,33664.0,46.4074,46.4074,46.3218,46.3694,33664.0
2023-03-23 13:55:00,48.77,48.77,48.7,48.76,53999.0,46.3694,46.3694,46.3028,46.3599,53999.0
2023-03-23 14:00:00,48.76,48.76,48.69,48.74,60686.0,46.3599,46.3599,46.2933,46.3409,60686.0
2023-03-23 14:05:00,48.75,48.77,48.73,48.74,37810.0,46.3504,46.3694,46.3313,46.3409,37810.0
2023-03-23 14:10:00,48.75,48.76,48.7,48.71,192551.0,46.3504,46.3599,46.3028,46.3123,192551.0
2023-03-23 14:15:00,48.71,48.75,48.7,48.73,114118.0,46.3123,46.3504,46.3028,46.3313,114118.0
2023-03-23 14:20:00,48.74,48.75,48.66,48.67,59363.0,46.3409,46.3504,46.2648,46.2743,59363.0
2023-03-23 14:25:00,48.68,48.69,48.63,48.64,83292.0,46.2838,46.2933,46.2363,46.2458,83292.0
2023-03-23 14:30:00,48.65,48.65,48.52,48.53,120276.0,46.2553,46.2553,46.1317,46.1412,120276.0
2023-03-23 14:35:00,48.52,48.62,48.52,48.57,70735.0,46.1317,46.2268,46.1317,46.1792,70735.0
2023-03-23 14:40:00,48.57,48.6,48.48,48.49,135976.0,46.1792,46.2077,46.0936,46.1032,135976.0
2023-03-23 14:45:00,48.49,48.57,48.42,48.47,81254.0,46.1032,46.1792,46.0366,46.0841,81254.0
2023-03-23 14:50:00,48.45,48.47,48.4,48.41,81758.0,46.0651,46.0841,46.0176,46.0271,81758.0
2023-03-23 14:55:00,48.4,48.48,48.37,48.48,109125.0,46.0176,46.0936,45.9891,46.0936,109125.0
2023-03-23 15:00:00,48.48,48.67,48.48,48.58,117932.0,46.0936,46.2743,46.0936,46.1887,117932.0
2023-03-23 15:05:00,48.58,48.63,48.56,48.62,35844.0,46.1887,46.2363,46.1697,46.2268,35844.0
2023-03-23 15:10:00,48.62,48.68,48.58,48.63,101176.0,46.2268,46.2838,46.1887,46.2363,101176.0
2023-03-23 15:15:00,48.64,48.64,48.52,48.53,55051.0,46.2458,46.2458,46.1317,46.1412,55051.0
2023-03-23 15:20:00,48.53,48.53,48.43,48.48,77238.0,46.1412,46.1412,46.0461,46.0936,77238.0
2023-03-23 15:25:00,48.47,48.56,48.46,48.54,61345.0,46.0841,46.1697,46.0746,46.1507,61345.0
2023-03-23 15:30:00,48.53,48.59,48.5,48.57,51409.0,46.1412,46.1982,46.1127,46.1792,51409.0
2023-03-23 15:35:00,48.56,48.61,48.56,48.57,104284.0,46.1697,46.2172,46.1697,46.1792,104284.0
2023-03-23 15:40:00,48.57,48.63,48.54,48.6,109754.0,46.1792,46.2363,46.1507,46.2077,109754.0
2023-03-23 15:45:00,48.61,48.66,48.6,48.63,122184.0,46.2172,46.2648,46.2077,46.2363,122184.0
2023-03-23 15:50:00,48.63,48.7,48.62,48.67,354491.0,46.2363,46.3028,46.2268,46.2743,354491.0
2023-03-23 15:55:00,48.67,48.67,48.5,48.5,1020720.0,46.2743,46.2743,46.1127,46.1127,1020720.0
2023-03-24 09:30:00,48.71,49.03,48.62,48.98,192721.0,46.3123,46.6166,46.2268,46.569,192721.0
2023-03-24 09:35:00,49.0,49.01,48.88,48.91,71875.0,46.5881,46.5976,46.474,46.5025,71875.0
2023-03-24 09:40:00,48.91,48.98,48.84,48.87,90470.0,46.5025,46.569,46.4359,46.4645,90470.0
2023-03-24 09:45:00,48.85,48.95,48.8,48.88,125160.0,46.4454,46.5405,46.3979,46.474,125160.0
2023-03-24 09:50:00,48.88,48.99,48.85,48.93,346221.0,46.474,46.5785,46.4454,46.5215,346221.0
2023-03-24 09:55:00,48.91,48.95,48.82,48.82,115344.0,46.5025,46.5405,46.4169,46.4169,115344.0
2023-03-24 10:00:00,48.83,48.93,48.82,48.9,150485.0,46.4264,46.5215,46.4169,46.493,150485.0
2023-03-24 10:05:00,48.89,49.0,48.89,48.98,65718.0,46.4835,46.5881,46.4835,46.569,65718.0
2023-03-24 10:10:00,48.99,49.0,48.92,48.95,96868.0,46.5785,46.5881,46.512,46.5405,96868.0
2023-03-24 10:15:00,48.95,48.96,48.8,48.83,107303.0,46.5405,46.55,46.3979,46.4264,107303.0
2023-03-24 10:20:00,48.82,48.86,48.73,48.77,28986.0,46.4169,46.4549,46.3313,46.3694,28986.0
2023-03-24 10:25:00,48.76,49.01,48.74,48.98,91753.0,46.3599,46.5976,46.3409,46.569,91753.0
2023-03-24 10:30:00,48.99,49.0,48.93,48.96,38732.0,46.5785,46.5881,46.5215,46.55,38732.0
2023-03-24 10:35:00,48.96,48.96,48.86,48.91,66781.0,46.55,46.55,46.4549,46.5025,66781.0
2023-03-24 10:40:00,48.92,48.96,48.88,48.92,72151.0,46.512,46.55,46.474,46.512,72151.0
2023-03-24 10:45:00,48.93,49.0,48.91,48.95,50404.0,46.5215,46.5881,46.5025,46.5405,50404.0
2023-03-24 10:50:00,48.95,49.01,48.94,48.97,59186.0,46.5405,46.5976,46.531,46.5595,59186.0
2023-03-24 10:55:00,48.98,49.01,48.95,48.99,63358.0,46.569,46.5976,46.5405,46.5785,63358.0
2023-03-24 11:00:00,48.99,49.17,48.99,49.16,72639.0,46.5785,46.7497,46.5785,46.7402,72639.0
2023-03-24 11:05:00,49.18,49.21,49.02,49.02,65643.0,46.7592,46.7877,46.6071,46.6071,65643.0
2023-03-24 11:10:00,49.01,49.03,48.94,48.98,43229.0,46.5976,46.6166,46.531,46.569,43229.0
2023-03-24 11:15:00,48.98,49.06,48.97,49.04,101968.0,46.569,46.6451,46.5595,46.6261,101968.0
2023-03-24 11:20:00,49.04,49.09,49.01,49.09,50591.0,46.6261,46.6736,46.5976,46.6736,50591.0
2023-03-24 11:25:00,49.09,49.17,49.09,49.15,26528.0,46.6736,46.7497,46.6736,46.7307,26528.0
2023-03-24 11:30:00,49.15,49.24,49.12,49.24,49887.0,46.7307,46.8162,46.7021,46.8162,49887.0
2023-03-24 11:35:00,49.23,49.26,49.2,49.24,74378.0,46.8067,46.8353,46.7782,46.8162,74378.0
2023-03-24 11:40:00,49.24,49.26,49.2,49.22,37036.0,46.8162,46.8353,46.7782,46.7972,37036.0
2023-03-24 11:45:00,49.22,49.29,49.21,49.23,61591.0,46.7972,46.8638,46.7877,46.8067,61591.0
2023-03-24 11:50:00,49.23,49.26,49.2,49.21,33746.0,46.8067,46.8353,46.7782,46.7877,33746.0
2023-03-24 11:55:00,49.21,49.28,49.2,49.28,34503.0,46.7877,46.8543,46.7782,46.8543,34503.0
2023-03-24 12:00:00,49.29,49.38,49.29,49.3,48764.0,46.8638,46.9493,46.8638,46.8733,48764.0
2023-03-24 12:05:00,49.31,49.33,49.24,49.24,78087.0,46.8828,46.9018,46.8162,46.8162,78087.0
2023-03-24 12:10:00,49.24,49.28,49.2,49.21,22703.0,46.8162,46.8543,46.7782,46.7877,22703.0
2023-03-24 12:15:00,49.2,49.24,49.19,49.23,21169.0,46.7782,46.8162,46.7687,46.8067,21169.0
2023-03-24 12:20:00,49.23,49.25,49.14,49.19,25976.0,46.8067,46.8257,46.7212,46.7687,25976.0
2023-03-24 12:25:00,49.19,49.2,49.15,49.2,25171.0,46.7687,46.7782,46.7307,46.7782,25171.0
2023-03-24 12:30:00,49.2,49.23,49.16,49.2,66585.0,46.7782,46.8067,46.7402,46.7782,66585.0
2023-03-24 12:35:00,49.2,49.3,49.2,49.27,40288.0,46.7782,46.8733,46.7782,46.8448,40288.0
2023-03-24 12:40:00,49.28,49.37,49.27,49.34,41538.0,46.8543,46.9398,46.8448,46.9113,41538.0
2023-03-24 12:45:00,49.34,49.41,49.33,49.4,18819.0,46.9113,46.9779,46.9018,46.9684,18819.0
2023-03-24 12:50:00,49.41,49.43,49.34,49.34,27831.0,46.9779,46.9969,46.9113,46.9113,27831.0
2023-03-24 12:55:00,49.34,49.37,49.31,49.32,23690.0,46.9113,46.9398,46.8828,46.8923,23690.0
2023-03-24 13:00:00,49.31,49.37,49.3,49.34,47704.0,46.8828,46.9398,46.8733,46.9113,47704.0
2023-03-24 13:05:00,49.34,49.38,49.3,49.32,27673.0,46.9113,46.9493,46.8733,46.8923,27673.0
2023-03-24 13:10:00,49.32,49.34,49.28,49.32,43731.0,46.8923,46.9113,46.8543,46.8923,43731.0
2023-03-24 13:15:00,49.32,49.35,49.31,49.34,28944.0,46.8923,46.9208,46.8828,46.9113,28944.0
2023-03-24 13:20:00,49.34,49.4,49.33,49.37,27104.0,46.9113,46.9684,46.9018,46.9398,27104.0
2023-03-24 13:25:00,49.37,49.44,49.33,49.33,63268.0,46.9398,47.0064,46.9018,46.9018,63268.0
2023-03-24 13:30:00,49.34,49.37,49.24,49.25,32184.0,46.9113,46.9398,46.8162,46.8257,32184.0
2023-03-24 13:35:00,49.25,49.28,49.18,49.2,56920.0,46.8257,46.8543,46.7592,46.7782,56920.0
2023-03-24 13:40:00,49.2,49.21,49.12,49.15,58366.0,46.7782,46.7877,46.7021,46.7307,58366.0
2023-03-24 13:45:00,49.16,49.22,49.1,49.2,43112.0,46.7402,46.7972,46.6831,46.7782,43112.0
2023-03-24 13:50:00,49.2,49.23,49.18,49.2,41573.0,46.7782,46.8067,46.7592,46.7782,41573.0
2023-03-24 13:55:00,49.2,49.24,49.15,49.16,31389.0,46.7782,46.8162,46.7307,46.7402,31389.0
2023-03-24 14:00:00,49.15,49.18,49.1,49.12,39015.0,46.7307,46.7592,46.6831,46.7021,39015.0
2023-03-24 14:05:00,49.12,49.14,49.1,49.13,24781.0,46.7021,46.7212,46.6831,46.7117,24781.0
2023-03-24 14:10:00,49.14,49.16,49.13,49.16,21782.0,46.7212,46.7402,46.7117,46.7402,21782.0
2023-03-24 14:15:00,49.16,49.19,49.15,49.18,32852.0,46.7402,46.7687,46.7307,46.7592,32852.0
2023-03-24 14:20:00,49.19,49.22,49.17,49.18,27880.0,46.7687,46.7972,46.7497,46.7592,27880.0
2023-03-24 14:25:00,49.17,49.19,49.11,49.12,22916.0,46.7497,46.7687,46.6926,46.7021,22916.0
2023-03-24 14:30:00,49.12,49.15,49.09,49.12,24995.0,46.7021,46.7307,46.6736,46.7021,24995.0
2023-03-24 14:35:00,49.12,49.15,49.09,49.12,25941.0,46.7021,46.7307,46.6736,46.7021,25941.0
2023-03-24 14:40:00,49.13,49.13,49.05,49.05,131492.0,46.7117,46.7117,46.6356,46.6356,131492.0
2023-03-24 14:45:00,49.05,49.12,49.02,49.1,37955.0,46.6356,46.7021,46.6071,46.6831,37955.0
2023-03-24 14:50:00,49.11,49.13,49.06,49.11,107527.0,46.6926,46.7117,46.6451,46.6926,107527.0
2023-03-24 14:55:00,49.11,49.14,49.07,49.07,27595.0,46.6926,46.7212,46.6546,46.6546,27595.0
2023-03-24 15:00:00,49.06,49.13,49.05,49.09,46588.0,46.6451,46.7117,46.6356,46.6736,46588.0
2023-03-24 15:05:00,49.09,49.12,49.06,49.1,77895.0,46.6736,46.7021,46.6451,46.6831,77895.0
2023-03-24 15:10:00,49.09,49.1,49.07,49.09,45116.0,46.6736,46.6831,46.6546,46.6736,45116.0
2023-03-24 15:15:00,49.09,49.12,49.07,49.09,63773.0,46.6736,46.7021,46.6546,46.6736,63773.0
2023-03-24 15:20:00,49.09,49.15,49.07,49.09,45864.0,46.6736,46.7307,46.6546,46.6736,45864.0
2023-03-24 15:25:00,49.08,49.11,49.08,49.09,25580.0,46.6641,46.6926,46.6641,46.6736,25580.0
2023-03-24 15:30:00,49.09,49.11,49.04,49.07,46962.0,46.6736,46.6926,46.6261,46.6546,46962.0
2023-03-24 15:35:00,49.08,49.11,49.04,49.07,65951.0,46.6641,46.6926,46.6261,46.6546,65951.0
2023-03-24 15:40:00,49.06,49.09,49.02,49.02,43057.0,46.6451,46.6736,46.6071,46.6071,43057.0
2023-03-24 15:45:00,49.02,49.05,48.99,49.03,76282.0,46.6071,46.6356,46.5785,46.6166,76282.0
2023-03-24 15:50:00,49.03,49.07,48.99,49.02,140917.0,46.6166,46.6546,46.5785,46.6071,140917.0
2023-03-24 15:55:00,49.02,49.08,49.0,49.05,296291.0,46.6071,46.6641,46.5881,46.6356,296291.0
2023-03-27 09:30:00,49.09,49.21,49.03,49.2,133165.0,46.6736,46.7877,46.6166,46.7782,133165.0
2023-03-27 09:35:00,49.21,49.34,49.2,49.32,34059.0,46.7877,46.9113,46.7782,46.8923,34059.0
2023-03-27 09:40:00,49.33,49.44,49.32,49.32,18547.0,46.9018,47.0064,46.8923,46.8923,18547.0
2023-03-27 09:45:00,49.33,49.4,49.3,49.39,46475.0,46.9018,46.9684,46.8733,46.9589,46475.0
2023-03-27 09:50:00,49.39,49.4,49.14,49.22,88662.0,46.9589,46.9684,46.7212,46.7972,88662.0
2023-03-27 09:55:00,49.23,49.27,49.15,49.17,45549.0,46.8067,46.8448,46.7307,46.7497,45549.0
2023-03-27 10:00:00,49.16,49.19,49.09,49.17,92503.0,46.7402,46.7687,46.6736,46.7497,92503.0
2023-03-27 10:05:00,49.16,49.22,49.14,49.14,192096.0,46.7402,46.7972,46.7212,46.7212,192096.0
2023-03-27 10:10:00,49.13,49.13,49.02,49.05,79064.0,46.7117,46.7117,46.6071,46.6356,79064.0
2023-03-27 10:15:00,49.05,49.07,49.0,49.02,80121.0,46.6356,46.6546,46.5881,46.6071,80121.0
2023-03-27 10:20:00,49.02,49.07,49.01,49.03,44227.0,46.6071,46.6546,46.5976,46.6166,44227.0
2023-03-27 10:25:00,49.02,49.08,49.0,49.07,48707.0,46.6071,46.6641,46.5881,46.6546,48707.0
2023-03-27 10:30:00,49.07,49.14,49.04,49.09,21371.0,46.6546,46.7212,46.6261,46.6736,21371.0
2023-03-27 10:35:00,49.08,49.14,49.06,49.1,14670.0,46.6641,46.7212,46.6451,46.6831,14670.0
2023-03-27 10:40:00,49.11,49.12,49.06,49.11,20618.0,46.6926,46.7021,46.6451,46.6926,20618.0
2023-03-27 10:45:00,49.11,49.21,49.1,49.21,27116.0,46.6926,46.7877,46.6831,46.7877,27116.0
2023-03-27 10:50:00,49.21,49.21,49.09,49.09,24585.0,46.7877,46.7877,46.6736,46.6736,24585.0
2023-03-27 10:55:00,49.09,49.1,49.01,49.04,38076.0,46.6736,46.6831,46.5976,46.6261,38076.0
2023-03-27 11:00:00,49.04,49.06,48.96,48.98,79838.0,46.6261,46.6451,46.55,46.569,79838.0
2023-03-27 11:05:00,48.98,49.02,48.97,48.98,42174.0,46.569,46.6071,46.5595,46.569,42174.0
2023-03-27 11:10:00,48.97,49.0,48.95,48.98,22028.0,46.5595,46.5881,46.5405,46.569,22028.0
2023-03-27 11:15:00,48.97,48.98,48.95,48.96,14930.0,46.5595,46.569,46.5405,46.55,14930.0
2023-03-27 11:20:00,48.96,48.96,48.92,48.93,22617.0,46.55,46.55,46.512,46.5215,22617.0
2023-03-27 11:25:00,48.93,49.01,48.92,48.98,54130.0,46.5215,46.5976,46.512,46.569,54130.0
2023-03-27 11:30:00,48.97,49.0,48.95,48.98,63643.0,46.5595,46.5881,46.5405,46.569,63643.0
2023-03-27 11:35:00,48.98,49.0,48.96,49.0,19373.0,46.569,46.5881,46.55,46.5881,19373.0
2023-03-27 11:40:00,49.01,49.01,48.91,48.91,30305.0,46.5976,46.5976,46.5025,46.5025,30305.0
2023-03-27 11:45:00,48.91,48.95,48.91,48.94,17022.0,46.5025,46.5405,46.5025,46.531,17022.0
2023-03-27 11:50:00,48.94,48.95,48.88,48.91,27122.0,46.531,46.5405,46.474,46.5025,27122.0
2023-03-27 11:55:00,48.91,48.91,48.84,48.84,25032.0,46.5025,46.5025,46.4359,46.4359,25032.0
2023-03-27 12:00:00,48.84,48.9,48.83,48.89,22053.0,46.4359,46.493,46.4264,46.4835,22053.0
2023-03-27 12:05:00,48.89,48.89,48.85,48.86,52867.0,46.4835,46.4835,46.4454,46.4549,52867.0
2023-03-27 12:10:00,48.85,48.86,48.82,48.83,14652.0,46.4454,46.4549,46.4169,46.4264,14652.0
2023-03-27 12:15:00,48.84,48.89,48.83,48.87,21390.0,46.4359,46.4835,46.4264,46.4645,21390.0
2023-03-27 12:20:00,48.88,48.91,48.88,48.9,37547.0,46.474,46.5025,46.474,46.493,37547.0
2023-03-27 12:25:00,48.9,48.9,48.87,48.9,19666.0,46.493,46.493,46.4645,46.493,19666.0
2023-03-27 12:30:00,48.9,48.96,48.89,48.95,33506.0,46.493,46.55,46.4835,46.5405,33506.0
2023-03-27 12:35:00,48.95,48.96,48.93,48.95,31249.0,46.5405,46.55,46.5215,46.5405,31249.0
2023-03-27 12:40:00,48.95,49.01,48.94,48.98,64338.0,46.5405,46.5976,46.531,46.569,64338.0
2023-03-27 12:45:00,48.98,49.01,48.97,49.0,26239.0,46.569,46.5976,46.5595,46.5881,26239.0
2023-03-27 12:50:00,49.0,49.02,48.98,48.98,32495.0,46.5881,46.6071,46.569,46.569,32495.0
2023-03-27 12:55:00,48.98,49.0,48.93,48.96,24629.0,46.569,46.5881,46.5215,46.55,24629.0
2023-03-27 13:00:00,48.97,49.02,48.96,48.98,28010.0,46.5595,46.6071,46.55,46.569,28010.0
2023-03-27 13:05:00,48.98,49.01,48.96,48.97,24010.0,46.569,46.5976,46.55,46.5595,24010.0
2023-03-27 13:10:00,48.97,48.98,48.94,48.95,12038.0,46.5595,46.569,46.531,46.5405,12038.0
2023-03-27 13:15:00,48.95,48.95,48.9,48.92,35755.0,46.5405,46.5405,46.493,46.512,35755.0
2023-03-27 13:20:00,48.91,48.98,48.91,48.96,23635.0,46.5025,46.569,46.5025,46.55,23635.0
2023-03-27 13:25:00,48.97,49.0,48.97,48.98,28774.0,46.5595,46.5881,46.5595,46.569,28774.0
2023-03-27 13:30:00,48.98,49.0,48.97,49.0,33058.0,46.569,46.5881,46.5595,46.5881,33058.0
2023-03-27 13:35:00,49.0,49.02,48.95,48.96,41523.0,46.5881,46.6071,46.5405,46.55,41523.0
2023-03-27 13:40:00,48.96,48.96,48.87,48.89,35090.0,46.55,46.55,46.4645,46.4835,35090.0
2023-03-27 13:45:00,48.88,48.9,48.85,48.85,32731.0,46.474,46.493,46.4454,46.4454,32731.0
2023-03-27 13:50:00,48.86,48.86,48.81,48.83,59103.0,46.4549,46.4549,46.4074,46.4264,59103.0
2023-03-27 13:55:00,48.83,48.86,48.81,48.86,54386.0,46.4264,46.4549,46.4074,46.4549,54386.0
2023-03-27 14:00:00,48.86,48.92,48.85,48.91,48149.0,46.4549,46.512,46.4454,46.5025,48149.0
2023-03-27 14:05:00,48.91,48.95,48.88,48.95,36886.0,46.5025,46.5405,46.474,46.5405,36886.0
2023-03-27 14:10:00,48.95,48.95,48.9,48.91,17188.0,46.5405,46.5405,46.493,46.5025,17188.0
2023-03-27 14:15:00,48.9,48.95,48.87,48.93,101584.0,46.493,46.5405,46.4645,46.5215,101584.0
2023-03-27 14:20:00,48.93,48.94,48.89,48.91,24019.0,46.5215,46.531,46.4835,46.5025,24019.0
2023-03-27 14:25:00,48.92,48.94,48.9,48.91,27694.0,46.512,46.531,46.493,46.5025,27694.0
2023-03-27 14:30:00,48.9,48.95,48.9,48.94,31348.0,46.493,46.5405,46.493,46.531,31348.0
2023-03-27 14:35:00,48.93,48.94,48.9,48.93,21670.0,46.5215,46.531,46.493,46.5215,21670.0
2023-03-27 14:40:00,48.93,48.93,48.89,48.9,21375.0,46.5215,46.5215,46.4835,46.493,21375.0
2023-03-27 14:45:00,48.9,48.94,48.89,48.93,45279.0,46.493,46.531,46.4835,46.5215,45279.0
2023-03-27 14:50:00,48.93,48.97,48.92,48.94,29293.0,46.5215,46.5595,46.512,46.531,29293.0
2023-03-27 14:55:00,48.94,48.98,48.93,48.95,23305.0,46.531,46.569,46.5215,46.5405,23305.0
2023-03-27 15:00:00,48.95,48.99,48.94,48.96,38705.0,46.5405,46.5785,46.531,46.55,38705.0
2023-03-27 15:05:00,48.96,48.98,48.9,48.91,83643.0,46.55,46.569,46.493,46.5025,83643.0
2023-03-27 15:10:00,48.92,48.95,48.91,48.93,25441.0,46.512,46.5405,46.5025,46.5215,25441.0
2023-03-27 15:15:00,48.93,48.93,48.87,48.88,14175.0,46.5215,46.5215,46.4645,46.474,14175.0
2023-03-27 15:20:00,48.87,48.9,48.84,48.86,94166.0,46.4645,46.493,46.4359,46.4549,94166.0
2023-03-27 15:25:00,48.86,48.86,48.77,48.82,158276.0,46.4549,46.4549,46.3694,46.4169,158276.0
2023-03-27 15:30:00,48.82,48.89,48.81,48.88,108617.0,46.4169,46.4835,46.4074,46.474,108617.0
2023-03-27 15:35:00,48.87,48.88,48.82,48.83,68812.0,46.4645,46.474,46.4169,46.4264,68812.0
2023-03-27 15:40:00,48.83,48.86,48.77,48.79,111267.0,46.4264,46.4549,46.3694,46.3884,111267.0
2023-03-27 15:45:00,48.78,48.78,48.7,48.71,84772.0,46.3789,46.3789,46.3028,46.3123,84772.0
2023-03-27 15:50:00,48.71,48.76,48.66,48.73,274354.0,46.3123,46.3599,46.2648,46.3313,274354.0
2023-03-27 15:55:00,48.73,48.74,48.62,48.64,793685.0,46.3313,46.3409,46.2268,46.2458,793685.0
2023-03-28 09:30:00,48.53,48.73,48.48,48.73,77168.0,46.1412,46.3313,46.0936,46.3313,77168.0
2023-03-28 09:35:00,48.72,48.77,48.69,48.76,27155.0,46.3218,46.3694,46.2933,46.3599,27155.0
2023-03-28 09:40:00,48.78,48.82,48.72,48.76,40197.0,46.3789,46.4169,46.3218,46.3599,40197.0
2023-03-28 09:45:00,48.75,48.84,48.74,48.79,18773.0,46.3504,46.4359,46.3409,46.3884,18773.0
2023-03-28 09:50:00,48.79,48.79,48.75,48.78,18802.0,46.3884,46.3884,46.3504,46.3789,18802.0
2023-03-28 09:55:00,48.78,48.83,48.74,48.83,17257.0,46.3789,46.4264,46.3409,46.4264,17257.0
2023-03-28 10:00:00,48.83,48.85,48.79,48.85,26903.0,46.4264,46.4454,46.3884,46.4454,26903.0
2023-03-28 10:05:00,48.85,48.88,48.8,48.87,24306.0,46.4454,46.474,46.3979,46.4645,24306.0
2023-03-28 10:10:00,48.87,48.92,48.85,48.9,39628.0,46.4645,46.512,46.4454,46.493,39628.0
2023-03-28 10:15:00,48.88,48.91,48.84,48.85,25215.0,46.474,46.5025,46.4359,46.4454,25215.0
2023-03-28 10:20:00,48.86,48.88,48.81,48.87,35662.0,46.4549,46.474,46.4074,46.4645,35662.0
2023-03-28 10:25:00,48.88,48.89,48.79,48.83,17796.0,46.474,46.4835,46.3884,46.4264,17796.0
2023-03-28 10:30:00,48.84,48.85,48.76,48.79,27407.0,46.4359,46.4454,46.3599,46.3884,27407.0
2023-03-28 10:35:00,48.79,48.81,48.77,48.77,25531.0,46.3884,46.4074,46.3694,46.3694,25531.0
2023-03-28 10:40:00,48.78,48.81,48.77,48.78,17199.0,46.3789,46.4074,46.3694,46.3789,17199.0
2023-03-28 10:45:00,48.77,48.81,48.76,48.79,28696.0,46.3694,46.4074,46.3599,46.3884,28696.0
2023-03-28 10:50:00,48.79,48.81,48.76,48.79,18357.0,46.3884,46.4074,46.3599,46.3884,18357.0
2023-03-28 10:55:00,48.79,48.8,48.76,48.77,26414.0,46.3884,46.3979,46.3599,46.3694,26414.0
2023-03-28 11:00:00,48.78,48.87,48.77,48.84,36561.0,46.3789,46.4645,46.3694,46.4359,36561.0
2023-03-28 11:05:00,48.84,48.9,48.84,48.9,29425.0,46.4359,46.493,46.4359,46.493,29425.0
2023-03-28 11:10:00,48.89,48.93,48.87,48.92,36813.0,46.4835,46.5215,46.4645,46.512,36813.0
2023-03-28 11:15:00,48.93,48.97,48.92,48.97,26352.0,46.5215,46.5595,46.512,46.5595,26352.0
2023-03-28 11:20:00,48.97,49.03,48.96,49.03,40627.0,46.5595,46.6166,46.55,46.6166,40627.0
2023-03-28 11:25:00,49.04,49.08,49.03,49.06,31285.0,46.6261,46.6641,46.6166,46.6451,31285.0
2023-03-28 11:30:00,49.07,49.07,49.04,49.05,19661.0,46.6546,46.6546,46.6261,46.6356,19661.0
2023-03-28 11:35:00,49.05,49.07,49.03,49.05,15757.0,46.6356,46.6546,46.6166,46.6356,15757.0
2023-03-28 11:40:00,49.05,49.07,49.02,49.03,26112.0,46.6356,46.6546,46.6071,46.6166,26112.0
2023-03-28 11:45:00,49.02,49.03,48.98,49.0,26310.0,46.6071,46.6166,46.569,46.5881,26310.0
2023-03-28 11:50:00,49.0,49.07,49.0,49.05,24557.0,46.5881,46.6546,46.5881,46.6356,24557.0
2023-03-28 11:55:00,49.05,49.06,49.03,49.04,12225.0,46.6356,46.6451,46.6166,46.6261,12225.0
2023-03-28 12:00:00,49.04,49.05,49.03,49.05,21811.0,46.6261,46.6356,46.6166,46.6356,21811.0
2023-03-28 12:05:00,49.05,49.08,49.04,49.07,34563.0,46.6356,46.6641,46.6261,46.6546,34563.0
2023-03-28 12:10:00,49.07,49.08,49.06,49.08,26576.0,46.6546,46.6641,46.6451,46.6641,26576.0
2023-03-28 12:15:00,49.09,49.1,49.05,49.09,24917.0,46.6736,46.6831,46.6356,46.6736,24917.0
2023-03-28 12:20:00,49.09,49.14,49.09,49.14,21084.0,46.6736,46.7212,46.6736,46.7212,21084.0
2023-03-28 12:25:00,49.13,49.16,49.13,49.14,16615.0,46.7117,46.7402,46.7117,46.7212,16615.0
2023-03-28 12:30:00,49.13,49.17,49.12,49.16,16530.0,46.7117,46.7497,46.7021,46.7402,16530.0
2023-03-28 12:35:00,49.16,49.16,49.12,49.15,20544.0,46.7402,46.7402,46.7021,46.7307,20544.0
2023-03-28 12:40:00,49.16,49.16,49.13,49.14,18339.0,46.7402,46.7402,46.7117,46.7212,18339.0
2023-03-28 12:45:00,49.14,49.14,49.12,49.12,28146.0,46.7212,46.7212,46.7021,46.7021,28146.0
2023-03-28 12:50:00,49.13,49.13,49.0,49.0,135206.0,46.7117,46.7117,46.5881,46.5881,135206.0
2023-03-28 12:55:00,49.0,49.02,48.91,48.97,80836.0,46.5881,46.6071,46.5025,46.5595,80836.0
2023-03-28 13:00:00,48.98,49.0,48.94,48.96,112251.0,46.569,46.5881,46.531,46.55,112251.0
2023-03-28 13:05:00,48.96,49.03,48.95,49.02,23866.0,46.55,46.6166,46.5405,46.6071,23866.0
2023-03-28 13:10:00,49.02,49.03,48.98,48.98,16173.0,46.6071,46.6166,46.569,46.569,16173.0
2023-03-28 13:15:00,48.98,48.99,48.94,48.98,32183.0,46.569,46.5785,46.531,46.569,32183.0
2023-03-28 13:20:00,48.98,48.99,48.95,48.98,14573.0,46.569,46.5785,46.5405,46.569,14573.0
2023-03-28 13:25:00,48.98,49.0,48.97,48.99,22142.0,46.569,46.5881,46.5595,46.5785,22142.0
2023-03-28 13:30:00,48.98,48.99,48.92,48.97,50046.0,46.569,46.5785,46.512,46.5595,50046.0
2023-03-28 13:35:00,48.96,48.98,48.95,48.96,33929.0,46.55,46.569,46.5405,46.55,33929.0
2023-03-28 13:40:00,48.96,49.0,48.96,48.96,23545.0,46.55,46.5881,46.55,46.55,23545.0
2023-03-28 13:45:00,48.96,48.98,48.92,48.94,52524.0,46.55,46.569,46.512,46.531,52524.0
2023-03-28 13:50:00,48.95,48.98,48.93,48.97,48529.0,46.5405,46.569,46.5215,46.5595,48529.0
2023-03-28 13:55:00,48.97,48.97,48.94,48.97,28247.0,46.5595,46.5595,46.531,46.5595,28247.0
2023-03-28 14:00:00,48.97,48.98,48.96,48.98,18504.0,46.5595,46.569,46.55,46.569,18504.0
2023-03-28 14:05:00,48.98,48.98,48.94,48.95,20629.0,46.569,46.569,46.531,46.5405,20629.0
2023-03-28 14:10:00,48.95,48.98,48.94,48.97,55682.0,46.5405,46.569,46.531,46.5595,55682.0
2023-03-28 14:15:00,48.97,48.98,48.96,48.98,9161.0,46.5595,46.569,46.55,46.569,9161.0
2023-03-28 14:20:00,48.98,49.01,48.96,48.96,27726.0,46.569,46.5976,46.55,46.55,27726.0
2023-03-28 14:25:00,48.97,48.99,48.96,48.97,55909.0,46.5595,46.5785,46.55,46.5595,55909.0
2023-03-28 14:30:00,48.97,49.0,48.94,48.96,45063.0,46.5595,46.5881,46.531,46.55,45063.0
2023-03-28 14:35:00,48.95,48.96,48.91,48.96,80835.0,46.5405,46.55,46.5025,46.55,80835.0
2023-03-28 14:40:00,48.96,48.99,48.96,48.98,36749.0,46.55,46.5785,46.55,46.569,36749.0
2023-03-28 14:45:00,48.98,48.99,48.95,48.97,26230.0,46.569,46.5785,46.5405,46.5595,26230.0
2023-03-28 14:50:00,48.97,48.98,48.94,48.97,37207.0,46.5595,46.569,46.531,46.5595,37207.0
2023-03-28 14:55:00,48.97,48.97,48.94,48.96,25351.0,46.5595,46.5595,46.531,46.55,25351.0
2023-03-28 15:00:00,48.96,48.98,48.93,48.95,89526.0,46.55,46.569,46.5215,46.5405,89526.0
2023-03-28 15:05:00,48.95,49.02,48.91,48.93,183447.0,46.5405,46.6071,46.5025,46.5215,183447.0
2023-03-28 15:10:00,48.93,48.93,48.86,48.88,106467.0,46.5215,46.5215,46.4549,46.474,106467.0
2023-03-28 15:15:00,48.88,48.93,48.85,48.88,112979.0,46.474,46.5215,46.4454,46.474,112979.0
2023-03-28 15:20:00,48.88,48.88,48.81,48.82,67029.0,46.474,46.474,46.4074,46.4169,67029.0
2023-03-28 15:25:00,48.82,48.87,48.79,48.79,59906.0,46.4169,46.4645,46.3884,46.3884,59906.0
2023-03-28 15:30:00,48.79,48.81,48.75,48.78,47454.0,46.3884,46.4074,46.3504,46.3789,47454.0
2023-03-28 15:35:00,48.78,48.82,48.76,48.78,73505.0,46.3789,46.4169,46.3599,46.3789,73505.0
2023-03-28 15:40:00,48.78,48.8,48.74,48.8,50345.0,46.3789,46.3979,46.3409,46.3979,50345.0
2023-03-28 15:45:00,48.8,48.88,48.77,48.86,102952.0,46.3979,46.474,46.3694,46.4549,102952.0
2023-03-28 15:50:00,48.86,48.9,48.81,48.89,138648.0,46.4549,46.493,46.4074,46.4835,138648.0
2023-03-28 15:55:00,48.89,48.95,48.88,48.91,411801.0,46.4835,46.5405,46.474,46.5025,411801.0
2023-03-29 09:30:00,49.01,49.14,48.94,48.99,112791.0,46.5976,46.7212,46.531,46.5785,112791.0
2023-03-29 09:35:00,48.98,49.06,48.97,49.0,46419.0,46.569,46.6451,46.5595,46.5881,46419.0
2023-03-29 09:40:00,49.0,49.07,48.97,49.05,90095.0,46.5881,46.6546,46.5595,46.6356,90095.0
2023-03-29 09:45:00,49.05,49.08,48.99,49.0,72509.0,46.6356,46.6641,46.5785,46.5881,72509.0
2023-03-29 09:50:00,49.0,49.03,48.94,48.97,69192.0,46.5881,46.6166,46.531,46.5595,69192.0
2023-03-29 09:55:00,48.97,49.08,48.96,49.04,41131.0,46.5595,46.6641,46.55,46.6261,41131.0
2023-03-29 10:00:00,49.05,49.08,49.02,49.03,30337.0,46.6356,46.6641,46.6071,46.6166,30337.0
2023-03-29 10:05:00,49.02,49.03,48.96,49.03,79544.0,46.6071,46.6166,46.55,46.6166,79544.0
2023-03-29 10:10:00,49.02,49.02,48.96,48.97,48768.0,46.6071,46.6071,46.55,46.5595,48768.0
2023-03-29 10:15:00,48.96,49.0,48.94,48.95,70679.0,46.55,46.5881,46.531,46.5405,70679.0
2023-03-29 10:20:00,48.94,48.99,48.93,48.98,83738.0,46.531,46.5785,46.5215,46.569,83738.0
2023-03-29 10:25:00,48.98,49.06,48.98,49.04,25855.0,46.569,46.6451,46.569,46.6261,25855.0
2023-03-29 10:30:00,49.04,49.05,49.01,49.03,27565.0,46.6261,46.6356,46.5976,46.6166,27565.0
2023-03-29 10:35:00,49.03,49.04,49.01,49.02,27788.0,46.6166,46.6261,46.5976,46.6071,27788.0
2023-03-29 10:40:00,49.02,49.03,48.96,48.98,67523.0,46.6071,46.6166,46.55,46.569,67523.0
2023-03-29 10:45:00,48.98,49.02,48.96,49.01,27338.0,46.569,46.6071,46.55,46.5976,27338.0
2023-03-29 10:50:00,49.01,49.02,48.99,49.02,18025.0,46.5976,46.6071,46.5785,46.6071,18025.0
2023-03-29 10:55:00,49.02,49.03,48.99,49.0,19122.0,46.6071,46.6166,46.5785,46.5881,19122.0
2023-03-29 11:00:00,48.99,49.01,48.97,49.0,13849.0,46.5785,46.5976,46.5595,46.5881,13849.0
2023-03-29 11:05:00,49.01,49.01,48.97,49.0,21160.0,46.5976,46.5976,46.5595,46.5881,21160.0
2023-03-29 11:10:00,49.0,49.05,48.99,49.03,18988.0,46.5881,46.6356,46.5785,46.6166,18988.0
2023-03-29 11:15:00,49.02,49.02,48.97,48.98,25687.0,46.6071,46.6071,46.5595,46.569,25687.0
2023-03-29 11:20:00,48.97,49.02,48.97,48.98,28079.0,46.5595,46.6071,46.5595,46.569,28079.0
2023-03-29 11:25:00,48.98,49.0,48.95,48.97,122486.0,46.569,46.5881,46.5405,46.5595,122486.0
2023-03-29 11:30:00,48.97,48.98,48.87,48.88,122545.0,46.5595,46.569,46.4645,46.474,122545.0
2023-03-29 11:35:00,48.91,48.93,48.89,48.91,36299.0,46.5025,46.5215,46.4835,46.5025,36299.0
2023-03-29 11:40:00,48.91,48.93,48.83,48.88,46449.0,46.5025,46.5215,46.4264,46.474,46449.0
2023-03-29 11:45:00,48.88,48.88,48.84,48.86,23925.0,46.474,46.474,46.4359,46.4549,23925.0
2023-03-29 11:50:00,48.86,48.9,48.85,48.89,37167.0,46.4549,46.493,46.4454,46.4835,37167.0
2023-03-29 11:55:00,48.89,48.9,48.85,48.87,28635.0,46.4835,46.493,46.4454,46.4645,28635.0
2023-03-29 12:00:00,48.87,48.87,48.82,48.83,13746.0,46.4645,46.4645,46.4169,46.4264,13746.0
2023-03-29 12:05:00,48.83,48.83,48.73,48.75,56663.0,46.4264,46.4264,46.3313,46.3504,56663.0
2023-03-29 12:10:00,48.76,48.8,48.75,48.79,14288.0,46.3599,46.3979,46.3504,46.3884,14288.0
2023-03-29 12:15:00,48.8,48.86,48.79,48.86,34585.0,46.3979,46.4549,46.3884,46.4549,34585.0
2023-03-29 12:20:00,48.86,48.91,48.85,48.87,28362.0,46.4549,46.5025,46.4454,46.4645,28362.0
2023-03-29 12:25:00,48.88,48.89,48.83,48.84,44346.0,46.474,46.4835,46.4264,46.4359,44346.0
2023-03-29 12:30:00,48.84,48.89,48.83,48.87,10314.0,46.4359,46.4835,46.4264,46.4645,10314.0
2023-03-29 12:35:00,48.87,48.89,48.86,48.89,16178.0,46.4645,46.4835,46.4549,46.4835,16178.0
2023-03-29 12:40:00,48.9,48.9,48.87,48.89,11557.0,46.493,46.493,46.4645,46.4835,11557.0
2023-03-29 12:45:00,48.89,48.91,48.88,48.89,11129.0,46.4835,46.5025,46.474,46.4835,11129.0
2023-03-29 12:50:00,48.89,48.9,48.88,48.89,5360.0,46.4835,46.493,46.474,46.4835,5360.0
2023-03-29 12:55:00,48.89,48.94,48.87,48.94,27825.0,46.4835,46.531,46.4645,46.531,27825.0
2023-03-29 13:00:00,48.94,48.98,48.93,48.95,20200.0,46.531,46.569,46.5215,46.5405,20200.0
2023-03-29 13:05:00,48.95,49.01,48.94,48.99,29585.0,46.5405,46.5976,46.531,46.5785,29585.0
2023-03-29 13:10:00,48.98,49.02,48.98,49.01,11051.0,46.569,46.6071,46.569,46.5976,11051.0
2023-03-29 13:15:00,49.01,49.02,48.97,48.98,23502.0,46.5976,46.6071,46.5595,46.569,23502.0
2023-03-29 13:20:00,48.98,49.03,48.98,49.03,9911.0,46.569,46.6166,46.569,46.6166,9911.0
2023-03-29 13:25:00,49.03,49.03,49.01,49.01,9243.0,46.6166,46.6166,46.5976,46.5976,9243.0
2023-03-29 13:30:00,49.01,49.01,48.93,48.94,33354.0,46.5976,46.5976,46.5215,46.531,33354.0
2023-03-29 13:35:00,48.94,48.97,48.9,48.96,52588.0,46.531,46.5595,46.493,46.55,52588.0
2023-03-29 13:40:00,48.97,49.0,48.95,48.98,31968.0,46.5595,46.5881,46.5405,46.569,31968.0
2023-03-29 13:45:00,48.98,48.98,48.88,48.91,29402.0,46.569,46.569,46.474,46.5025,29402.0
2023-03-29 13:50:00,48.92,48.94,48.9,48.92,26467.0,46.512,46.531,46.493,46.512,26467.0
2023-03-29 13:55:00,48.93,48.95,48.91,48.93,38848.0,46.5215,46.5405,46.5025,46.5215,38848.0
2023-03-29 14:00:00,48.93,48.95,48.92,48.94,14676.0,46.5215,46.5405,46.512,46.531,14676.0
2023-03-29 14:05:00,48.94,49.01,48.93,49.0,14674.0,46.531,46.5976,46.5215,46.5881,14674.0
2023-03-29 14:10:00,49.0,49.02,48.99,49.01,18097.0,46.5881,46.6071,46.5785,46.5976,18097.0
2023-03-29 14:15:00,49.01,49.02,48.99,49.0,19871.0,46.5976,46.6071,46.5785,46.5881,19871.0
2023-03-29 14:20:00,49.0,49.01,48.99,49.0,18867.0,46.5881,46.5976,46.5785,46.5881,18867.0
2023-03-29 14:25:00,49.0,49.02,48.99,49.02,16475.0,46.5881,46.6071,46.5785,46.6071,16475.0
2023-03-29 14:30:00,49.02,49.02,48.98,48.99,25927.0,46.6071,46.6071,46.569,46.5785,25927.0
2023-03-29 14:35:00,48.99,49.0,48.99,49.0,14585.0,46.5785,46.5881,46.5785,46.5881,14585.0
2023-03-29 14:40:00,49.0,49.02,49.0,49.01,16842.0,46.5881,46.6071,46.5881,46.5976,16842.0
2023-03-29 14:45:00,49.01,49.03,48.99,49.01,30150.0,46.5976,46.6166,46.5785,46.5976,30150.0
2023-03-29 14:50:00,49.01,49.01,48.97,49.01,37879.0,46.5976,46.5976,46.5595,46.5976,37879.0
2023-03-29 14:55:00,49.01,49.02,48.98,49.02,34261.0,46.5976,46.6071,46.569,46.6071,34261.0
2023-03-29 15:00:00,49.02,49.06,49.0,49.06,61815.0,46.6071,46.6451,46.5881,46.6451,61815.0
2023-03-29 15:05:00,49.06,49.06,48.97,49.02,174578.0,46.6451,46.6451,46.5595,46.6071,174578.0
2023-03-29 15:10:00,49.01,49.02,48.94,48.95,96017.0,46.5976,46.6071,46.531,46.5405,96017.0
2023-03-29 15:15:00,48.95,48.99,48.93,48.97,44723.0,46.5405,46.5785,46.5215,46.5595,44723.0
2023-03-29 15:20:00,48.97,49.01,48.91,48.94,66983.0,46.5595,46.5976,46.5025,46.531,66983.0
2023-03-29 15:25:00,48.94,49.01,48.91,49.01,79560.0,46.531,46.5976,46.5025,46.5976,79560.0
2023-03-29 15:30:00,49.0,49.06,48.98,49.0,97035.0,46.5881,46.6451,46.569,46.5881,97035.0
2023-03-29 15:35:00,49.0,49.01,48.98,49.0,46673.0,46.5881,46.5976,46.569,46.5881,46673.0
2023-03-29 15:40:00,49.0,49.02,48.99,49.02,40006.0,46.5881,46.6071,46.5785,46.6071,40006.0
2023-03-29 15:45:00,49.02,49.04,49.0,49.04,65660.0,46.6071,46.6261,46.5881,46.6261,65660.0
2023-03-29 15:50:00,49.03,49.07,48.99,49.05,166859.0,46.6166,46.6546,46.5785,46.6356,166859.0
2023-03-29 15:55:00,49.05,49.1,49.02,49.04,411232.0,46.6356,46.6831,46.6071,46.6261,411232.0
2023-03-30 09:30:00,48.97,48.97,48.81,48.92,161680.0,46.5595,46.5595,46.4074,46.512,161680.0
2023-03-30 09:35:00,48.92,49.08,48.92,49.03,43590.0,46.512,46.6641,46.512,46.6166,43590.0
2023-03-30 09:40:00,49.04,49.1,49.03,49.07,98582.0,46.6261,46.6831,46.6166,46.6546,98582.0
2023-03-30 09:45:00,49.06,49.18,49.01,49.13,34852.0,46.6451,46.7592,46.5976,46.7117,34852.0
2023-03-30 09:50:00,49.14,49.22,49.12,49.19,19866.0,46.7212,46.7972,46.7021,46.7687,19866.0
2023-03-30 09:55:00,49.18,49.31,49.18,49.28,74089.0,46.7592,46.8828,46.7592,46.8543,74089.0
2023-03-30 10:00:00,49.28,49.32,49.21,49.22,33831.0,46.8543,46.8923,46.7877,46.7972,33831.0
2023-03-30 10:05:00,49.19,49.22,49.13,49.14,28609.0,46.7687,46.7972,46.7117,46.7212,28609.0
2023-03-30 10:10:00,49.13,49.14,49.07,49.08,17568.0,46.7117,46.7212,46.6546,46.6641,17568.0
2023-03-30 10:15:00,49.09,49.09,49.03,49.09,13455.0,46.6736,46.6736,46.6166,46.6736,13455.0
2023-03-30 10:20:00,49.09,49.1,49.05,49.07,33354.0,46.6736,46.6831,46.6356,46.6546,33354.0
2023-03-30 10:25:00,49.07,49.15,49.05,49.14,41125.0,46.6546,46.7307,46.6356,46.7212,41125.0
2023-03-30 10:30:00,49.15,49.17,49.1,49.11,68078.0,46.7307,46.7497,46.6831,46.6926,68078.0
2023-03-30 10:35:00,49.11,49.11,49.06,49.07,14243.0,46.6926,46.6926,46.6451,46.6546,14243.0
2023-03-30 10:40:00,49.07,49.08,48.99,49.01,47325.0,46.6546,46.6641,46.5785,46.5976,47325.0
2023-03-30 10:45:00,49.01,49.02,48.97,49.01,26549.0,46.5976,46.6071,46.5595,46.5976,26549.0
2023-03-30 10:50:00,49.02,49.04,48.95,49.01,35083.0,46.6071,46.6261,46.5405,46.5976,35083.0
2023-03-30 10:55:00,49.01,49.01,48.95,48.96,44122.0,46.5976,46.5976,46.5405,46.55,44122.0
2023-03-30 11:00:00,48.96,48.98,48.93,48.94,133454.0,46.55,46.569,46.5215,46.531,133454.0
2023-03-30 11:05:00,48.94,49.06,48.93,49.05,21314.0,46.531,46.6451,46.5215,46.6356,21314.0
2023-03-30 11:10:00,49.04,49.08,48.99,49.02,37825.0,46.6261,46.6641,46.5785,46.6071,37825.0
2023-03-30 11:15:00,49.01,49.04,48.99,49.03,14861.0,46.5976,46.6261,46.5785,46.6166,14861.0
2023-03-30 11:20:00,49.03,49.13,49.03,49.13,20880.0,46.6166,46.7117,46.6166,46.7117,20880.0
2023-03-30 11:25:00,49.13,49.14,49.12,49.13,19074.0,46.7117,46.7212,46.7021,46.7117,19074.0
2023-03-30 11:30:00,49.13,49.13,49.05,49.06,18926.0,46.7117,46.7117,46.6356,46.6451,18926.0
2023-03-30 11:35:00,49.06,49.06,49.01,49.02,12805.0,46.6451,46.6451,46.5976,46.6071,12805.0
2023-03-30 11:40:00,49.03,49.06,49.02,49.04,9699.0,46.6166,46.6451,46.6071,46.6261,9699.0
2023-03-30 11:45:00,49.04,49.06,49.02,49.06,28031.0,46.6261,46.6451,46.6071,46.6451,28031.0
2023-03-30 11:50:00,49.06,49.1,49.05,49.09,48692.0,46.6451,46.6831,46.6356,46.6736,48692.0
2023-03-30 11:55:00,49.09,49.09,49.06,49.08,11523.0,46.6736,46.6736,46.6451,46.6641,11523.0
2023-03-30 12:00:00,49.07,49.11,49.07,49.09,11702.0,46.6546,46.6926,46.6546,46.6736,11702.0
2023-03-30 12:05:00,49.09,49.12,49.08,49.12,15610.0,46.6736,46.7021,46.6641,46.7021,15610.0
2023-03-30 12:10:00,49.12,49.13,49.1,49.12,12520.0,46.7021,46.7117,46.6831,46.7021,12520.0
2023-03-30 12:15:00,49.11,49.11,49.06,49.07,20471.0,46.6926,46.6926,46.6451,46.6546,20471.0
2023-03-30 12:20:00,49.08,49.08,49.05,49.05,12036.0,46.6641,46.6641,46.6356,46.6356,12036.0
2023-03-30 12:25:00,49.05,49.07,49.0,49.01,33997.0,46.6356,46.6546,46.5881,46.5976,33997.0
2023-03-30 12:30:00,49.01,49.01,48.98,49.01,18778.0,46.5976,46.5976,46.569,46.5976,18778.0
2023-03-30 12:35:00,49.01,49.02,48.98,49.01,17131.0,46.5976,46.6071,46.569,46.5976,17131.0
2023-03-30 12:40:00,49.0,49.01,48.98,48.98,18589.0,46.5881,46.5976,46.569,46.569,18589.0
2023-03-30 12:45:00,48.99,49.02,48.98,49.01,8693.0,46.5785,46.6071,46.569,46.5976,8693.0
2023-03-30 12:50:00,49.01,49.03,49.0,49.03,14358.0,46.5976,46.6166,46.5881,46.6166,14358.0
2023-03-30 12:55:00,49.04,49.05,49.01,49.02,8344.0,46.6261,46.6356,46.5976,46.6071,8344.0
2023-03-30 13:00:00,49.02,49.06,49.01,49.05,9308.0,46.6071,46.6451,46.5976,46.6356,9308.0
2023-03-30 13:05:00,49.06,49.06,49.03,49.05,8449.0,46.6451,46.6451,46.6166,46.6356,8449.0
2023-03-30 13:10:00,49.05,49.06,49.03,49.05,14864.0,46.6356,46.6451,46.6166,46.6356,14864.0
2023-03-30 13:15:00,49.05,49.06,49.03,49.05,10122.0,46.6356,46.6451,46.6166,46.6356,10122.0
2023-03-30 13:20:00,49.05,49.07,49.02,49.03,19659.0,46.6356,46.6546,46.6071,46.6166,19659.0
2023-03-30 13:25:00,49.03,49.03,49.0,49.01,15815.0,46.6166,46.6166,46.5881,46.5976,15815.0
2023-03-30 13:30:00,49.01,49.02,48.99,49.02,8600.0,46.5976,46.6071,46.5785,46.6071,8600.0
2023-03-30 13:35:00,49.02,49.08,49.02,49.07,27453.0,46.6071,46.6641,46.6071,46.6546,27453.0
2023-03-30 13:40:00,49.07,49.1,49.05,49.09,13766.0,46.6546,46.6831,46.6356,46.6736,13766.0
2023-03-30 13:45:00,49.09,49.1,49.06,49.08,18268.0,46.6736,46.6831,46.6451,46.6641,18268.0
2023-03-30 13:50:00,49.08,49.1,49.08,49.09,6790.0,46.6641,46.6831,46.6641,46.6736,6790.0
2023-03-30 13:55:00,49.09,49.09,49.07,49.09,11725.0,46.6736,46.6736,46.6546,46.6736,11725.0
2023-03-30 14:00:00,49.08,49.1,49.07,49.07,8799.0,46.6641,46.6831,46.6546,46.6546,8799.0
2023-03-30 14:05:00,49.08,49.08,49.05,49.05,12269.0,46.6641,46.6641,46.6356,46.6356,12269.0
2023-03-30 14:10:00,49.05,49.08,49.04,49.08,8158.0,46.6356,46.6641,46.6261,46.6641,8158.0
2023-03-30 14:15:00,49.08,49.1,49.04,49.05,14601.0,46.6641,46.6831,46.6261,46.6356,14601.0
2023-03-30 14:20:00,49.05,49.1,49.04,49.08,13999.0,46.6356,46.6831,46.6261,46.6641,13999.0
2023-03-30 14:25:00,49.08,49.08,49.05,49.05,17594.0,46.6641,46.6641,46.6356,46.6356,17594.0
2023-03-30 14:30:00,49.05,49.11,49.05,49.11,17001.0,46.6356,46.6926,46.6356,46.6926,17001.0
2023-03-30 14:35:00,49.11,49.11,49.05,49.06,28636.0,46.6926,46.6926,46.6356,46.6451,28636.0
2023-03-30 14:40:00,49.07,49.08,49.03,49.03,13322.0,46.6546,46.6641,46.6166,46.6166,13322.0
2023-03-30 14:45:00,49.03,49.03,48.99,49.0,19397.0,46.6166,46.6166,46.5785,46.5881,19397.0
2023-03-30 14:50:00,49.0,49.02,48.99,49.0,18489.0,46.5881,46.6071,46.5785,46.5881,18489.0
2023-03-30 14:55:00,49.0,49.02,48.99,49.0,16533.0,46.5881,46.6071,46.5785,46.5881,16533.0
2023-03-30 15:00:00,49.0,49.06,48.99,49.05,16106.0,46.5881,46.6451,46.5785,46.6356,16106.0
2023-03-30 15:05:00,49.05,49.05,48.97,48.98,53981.0,46.6356,46.6356,46.5595,46.569,53981.0
2023-03-30 15:10:00,48.98,49.02,48.98,49.01,28140.0,46.569,46.6071,46.569,46.5976,28140.0
2023-03-30 15:15:00,49.0,49.07,48.99,49.07,20148.0,46.5881,46.6546,46.5785,46.6546,20148.0
2023-03-30 15:20:00,49.07,49.11,49.06,49.11,36230.0,46.6546,46.6926,46.6451,46.6926,36230.0
2023-03-30 15:25:00,49.1,49.16,49.1,49.15,14753.0,46.6831,46.7402,46.6831,46.7307,14753.0
2023-03-30 15:30:00,49.15,49.19,49.11,49.12,51585.0,46.7307,46.7687,46.6926,46.7021,51585.0
2023-03-30 15:35:00,49.11,49.18,49.1,49.18,37998.0,46.6926,46.7592,46.6831,46.7592,37998.0
2023-03-30 15:40:00,49.18,49.18,49.13,49.16,36693.0,46.7592,46.7592,46.7117,46.7402,36693.0
2023-03-30 15:45:00,49.16,49.21,49.13,49.15,96399.0,46.7402,46.7877,46.7117,46.7307,96399.0
2023-03-30 15:50:00,49.15,49.19,49.12,49.12,67658.0,46.7307,46.7687,46.7021,46.7021,67658.0
2023-03-30 15:55:00,49.13,49.14,49.05,49.07,290708.0,46.7117,46.7212,46.6356,46.6546,290708.0
2023-03-31 09:30:00,49.2,49.25,49.12,49.23,77555.0,46.7782,46.8257,46.7021,46.8067,77555.0
2023-03-31 09:35:00,49.24,49.28,49.22,49.23,20685.0,46.8162,46.8543,46.7972,46.8067,20685.0
2023-03-31 09:40:00,49.25,49.31,49.22,49.3,26978.0,46.8257,46.8828,46.7972,46.8733,26978.0
2023-03-31 09:45:00,49.3,49.31,49.16,49.16,20475.0,46.8733,46.8828,46.7402,46.7402,20475.0
2023-03-31 09:50:00,49.16,49.23,49.15,49.23,28728.0,46.7402,46.8067,46.7307,46.8067,28728.0
2023-03-31 09:55:00,49.23,49.28,49.22,49.23,17183.0,46.8067,46.8543,46.7972,46.8067,17183.0
2023-03-31 10:00:00,49.22,49.25,49.2,49.23,36395.0,46.7972,46.8257,46.7782,46.8067,36395.0
2023-03-31 10:05:00,49.23,49.25,49.19,49.25,77027.0,46.8067,46.8257,46.7687,46.8257,77027.0
2023-03-31 10:10:00,49.25,49.29,49.23,49.25,28854.0,46.8257,46.8638,46.8067,46.8257,28854.0
2023-03-31 10:15:00,49.25,49.36,49.24,49.36,49032.0,46.8257,46.9303,46.8162,46.9303,49032.0
2023-03-31 10:20:00,49.36,49.36,49.2,49.22,19928.0,46.9303,46.9303,46.7782,46.7972,19928.0
2023-03-31 10:25:00,49.22,49.3,49.22,49.27,24534.0,46.7972,46.8733,46.7972,46.8448,24534.0
2023-03-31 10:30:00,49.27,49.32,49.26,49.3,17389.0,46.8448,46.8923,46.8353,46.8733,17389.0
2023-03-31 10:35:00,49.3,49.31,49.27,49.31,24118.0,46.8733,46.8828,46.8448,46.8828,24118.0
2023-03-31 10:40:00,49.32,49.32,49.25,49.27,27866.0,46.8923,46.8923,46.8257,46.8448,27866.0
2023-03-31 10:45:00,49.27,49.31,49.25,49.28,43982.0,46.8448,46.8828,46.8257,46.8543,43982.0
2023-03-31 10:50:00,49.28,49.4,49.28,49.39,31105.0,46.8543,46.9684,46.8543,46.9589,31105.0
2023-03-31 10:55:00,49.39,49.39,49.36,49.38,13884.0,46.9589,46.9589,46.9303,46.9493,13884.0
2023-03-31 11:00:00,49.37,49.4,49.35,49.39,24297.0,46.9398,46.9684,46.9208,46.9589,24297.0
2023-03-31 11:05:00,49.39,49.43,49.38,49.43,23748.0,46.9589,46.9969,46.9493,46.9969,23748.0
2023-03-31 11:10:00,49.43,49.48,49.43,49.47,14606.0,46.9969,47.0444,46.9969,47.0349,14606.0
2023-03-31 11:15:00,49.47,49.47,49.4,49.42,15653.0,47.0349,47.0349,46.9684,46.9874,15653.0
2023-03-31 11:20:00,49.41,49.44,49.38,49.44,21974.0,46.9779,47.0064,46.9493,47.0064,21974.0
2023-03-31 11:25:00,49.43,49.46,49.41,49.46,31670.0,46.9969,47.0254,46.9779,47.0254,31670.0
2023-03-31 11:30:00,49.46,49.47,49.41,49.41,36840.0,47.0254,47.0349,46.9779,46.9779,36840.0
2023-03-31 11:35:00,49.41,49.42,49.34,49.35,39164.0,46.9779,46.9874,46.9113,46.9208,39164.0
2023-03-31 11:40:00,49.36,49.38,49.35,49.36,14012.0,46.9303,46.9493,46.9208,46.9303,14012.0
2023-03-31 11:45:00,49.36,49.38,49.36,49.38,13987.0,46.9303,46.9493,46.9303,46.9493,13987.0
2023-03-31 11:50:00,49.37,49.38,49.34,49.38,22996.0,46.9398,46.9493,46.9113,46.9493,22996.0
2023-03-31 11:55:00,49.37,49.39,49.36,49.39,14694.0,46.9398,46.9589,46.9303,46.9589,14694.0
2023-03-31 12:00:00,49.39,49.44,49.36,49.43,56940.0,46.9589,47.0064,46.9303,46.9969,56940.0
2023-03-31 12:05:00,49.44,49.45,49.43,49.45,18374.0,47.0064,47.0159,46.9969,47.0159,18374.0
2023-03-31 12:10:00,49.45,49.48,49.44,49.44,59313.0,47.0159,47.0444,47.0064,47.0064,59313.0
2023-03-31 12:15:00,49.45,49.47,49.36,49.37,42440.0,47.0159,47.0349,46.9303,46.9398,42440.0
2023-03-31 12:20:00,49.38,49.44,49.37,49.41,11618.0,46.9493,47.0064,46.9398,46.9779,11618.0
2023-03-31 12:25:00,49.4,49.4,49.36,49.36,19151.0,46.9684,46.9684,46.9303,46.9303,19151.0
2023-03-31 12:30:00,49.37,49.38,49.29,49.3,27580.0,46.9398,46.9493,46.8638,46.8733,27580.0
2023-03-31 12:35:00,49.3,49.3,49.24,49.25,14802.0,46.8733,46.8733,46.8162,46.8257,14802.0
2023-03-31 12:40:00,49.26,49.28,49.22,49.22,15233.0,46.8353,46.8543,46.7972,46.7972,15233.0
2023-03-31 12:45:00,49.22,49.25,49.21,49.23,13137.0,46.7972,46.8257,46.7877,46.8067,13137.0
2023-03-31 12:50:00,49.22,49.23,49.18,49.19,13964.0,46.7972,46.8067,46.7592,46.7687,13964.0
2023-03-31 12:55:00,49.18,49.19,49.13,49.14,40163.0,46.7592,46.7687,46.7117,46.7212,40163.0
2023-03-31 13:00:00,49.13,49.14,49.09,49.11,27743.0,46.7117,46.7212,46.6736,46.6926,27743.0
2023-03-31 13:05:00,49.12,49.12,49.06,49.09,22910.0,46.7021,46.7021,46.6451,46.6736,22910.0
2023-03-31 13:10:00,49.09,49.14,49.09,49.14,16158.0,46.6736,46.7212,46.6736,46.7212,16158.0
2023-03-31 13:15:00,49.14,49.16,49.1,49.11,26019.0,46.7212,46.7402,46.6831,46.6926,26019.0
2023-03-31 13:20:00,49.11,49.12,49.08,49.12,18054.0,46.6926,46.7021,46.6641,46.7021,18054.0
2023-03-31 13:25:00,49.13,49.15,49.1,49.11,16765.0,46.7117,46.7307,46.6831,46.6926,16765.0
2023-03-31 13:30:00,49.12,49.12,49.07,49.09,24816.0,46.7021,46.7021,46.6546,46.6736,24816.0
2023-03-31 13:35:00,49.09,49.12,49.08,49.12,10272.0,46.6736,46.7021,46.6641,46.7021,10272.0
2023-03-31 13:40:00,49.12,49.12,49.07,49.08,18043.0,46.7021,46.7021,46.6546,46.6641,18043.0
2023-03-31 13:45:00,49.08,49.08,49.02,49.04,27818.0,46.6641,46.6641,46.6071,46.6261,27818.0
2023-03-31 13:50:00,49.03,49.04,49.02,49.03,16186.0,46.6166,46.6261,46.6071,46.6166,16186.0
2023-03-31 13:55:00,49.03,49.07,49.02,49.04,34585.0,46.6166,46.6546,46.6071,46.6261,34585.0
2023-03-31 14:00:00,49.04,49.07,49.02,49.07,41607.0,46.6261,46.6546,46.6071,46.6546,41607.0
2023-03-31 14:05:00,49.07,49.11,49.02,49.07,34103.0,46.6546,46.6926,46.6071,46.6546,34103.0
2023-03-31 14:10:00,49.07,49.09,49.06,49.08,15102.0,46.6546,46.6736,46.6451,46.6641,15102.0
2023-03-31 14:15:00,49.08,49.08,49.03,49.04,20010.0,46.6641,46.6641,46.6166,46.6261,20010.0
2023-03-31 14:20:00,49.03,49.06,49.0,49.01,34381.0,46.6166,46.6451,46.5881,46.5976,34381.0
2023-03-31 14:25:00,49.01,49.04,49.0,49.03,33468.0,46.5976,46.6261,46.5881,46.6166,33468.0
2023-03-31 14:30:00,49.04,49.04,48.99,49.03,30063.0,46.6261,46.6261,46.5785,46.6166,30063.0
2023-03-31 14:35:00,49.02,49.02,48.99,49.01,28774.0,46.6071,46.6071,46.5785,46.5976,28774.0
2023-03-31 14:40:00,49.01,49.04,49.0,49.03,22079.0,46.5976,46.6261,46.5881,46.6166,22079.0
2023-03-31 14:45:00,49.03,49.06,49.01,49.05,29877.0,46.6166,46.6451,46.5976,46.6356,29877.0
2023-03-31 14:50:00,49.06,49.06,48.99,49.01,19643.0,46.6451,46.6451,46.5785,46.5976,19643.0
2023-03-31 14:55:00,49.01,49.04,48.99,49.03,26852.0,46.5976,46.6261,46.5785,46.6166,26852.0
2023-03-31 15:00:00,49.03,49.09,49.02,49.08,34777.0,46.6166,46.6736,46.6071,46.6641,34777.0
2023-03-31 15:05:00,49.09,49.16,49.08,49.14,46984.0,46.6736,46.7402,46.6641,46.7212,46984.0
2023-03-31 15:10:00,49.14,49.17,49.09,49.11,43730.0,46.7212,46.7497,46.6736,46.6926,43730.0
2023-03-31 15:15:00,49.11,49.12,49.07,49.08,38895.0,46.6926,46.7021,46.6546,46.6641,38895.0
2023-03-31 15:20:00,49.09,49.15,49.08,49.14,37149.0,46.6736,46.7307,46.6641,46.7212,37149.0
2023-03-31 15:25:00,49.14,49.17,49.13,49.14,44160.0,46.7212,46.7497,46.7117,46.7212,44160.0
2023-03-31 15:30:00,49.15,49.17,49.1,49.12,55102.0,46.7307,46.7497,46.6831,46.7021,55102.0
2023-03-31 15:35:00,49.12,49.13,49.06,49.12,69105.0,46.7021,46.7117,46.6451,46.7021,69105.0
2023-03-31 15:40:00,49.12,49.16,49.11,49.15,77044.0,46.7021,46.7402,46.6926,46.7307,77044.0
2023-03-31 15:45:00,49.15,49.21,49.12,49.2,87719.0,46.7307,46.7877,46.7021,46.7782,87719.0
2023-03-31 15:50:00,49.2,49.26,49.19,49.25,182581.0,46.7782,46.8353,46.7687,46.8257,182581.0
2023-03-31 15:55:00,49.25,49.38,49.23,49.36,410591.0,46.8257,46.9493,46.8067,46.9303,410591.0
2023-04-03 09:30:00,49.57,49.65,49.46,49.55,168351.0,47.13,47.2061,47.0254,47.111,168351.0
2023-04-03 09:35:00,49.56,49.64,49.54,49.61,22369.0,47.1205,47.1965,47.1015,47.168,22369.0
2023-04-03 09:40:00,49.62,49.83,49.62,49.77,25298.0,47.1775,47.3772,47.1775,47.3202,25298.0
2023-04-03 09:45:00,49.77,49.93,49.74,49.75,58291.0,47.3202,47.4723,47.2916,47.3011,58291.0
2023-04-03 09:50:00,49.75,49.84,49.7,49.76,21885.0,47.3011,47.3867,47.2536,47.3106,21885.0
2023-04-03 09:55:00,49.76,49.83,49.76,49.83,27264.0,47.3106,47.3772,47.3106,47.3772,27264.0
2023-04-03 10:00:00,49.82,49.92,49.78,49.89,33865.0,47.3677,47.4628,47.3297,47.4342,33865.0
2023-04-03 10:05:00,49.89,49.98,49.88,49.94,73042.0,47.4342,47.5198,47.4247,47.4818,73042.0
2023-04-03 10:10:00,49.93,49.97,49.92,49.97,87689.0,47.4723,47.5103,47.4628,47.5103,87689.0
2023-04-03 10:15:00,49.97,50.0,49.94,49.95,73994.0,47.5103,47.5388,47.4818,47.4913,73994.0
2023-04-03 10:20:00,49.96,49.99,49.91,49.91,27740.0,47.5008,47.5293,47.4533,47.4533,27740.0
2023-04-03 10:25:00,49.91,49.92,49.83,49.83,29370.0,47.4533,47.4628,47.3772,47.3772,29370.0
2023-04-03 10:30:00,49.83,49.86,49.72,49.72,22772.0,47.3772,47.4057,47.2726,47.2726,22772.0
2023-04-03 10:35:00,49.73,49.73,49.67,49.67,28583.0,47.2821,47.2821,47.2251,47.2251,28583.0
2023-04-03 10:40:00,49.68,49.76,49.68,49.73,19697.0,47.2346,47.3106,47.2346,47.2821,19697.0
2023-04-03 10:45:00,49.73,49.79,49.71,49.79,34298.0,47.2821,47.3392,47.2631,47.3392,34298.0
2023-04-03 10:50:00,49.79,49.9,49.75,49.88,84067.0,47.3392,47.4438,47.3011,47.4247,84067.0
2023-04-03 10:55:00,49.88,49.88,49.76,49.76,55635.0,47.4247,47.4247,47.3106,47.3106,55635.0
2023-04-03 11:00:00,49.77,49.77,49.72,49.76,24298.0,47.3202,47.3202,47.2726,47.3106,24298.0
2023-04-03 11:05:00,49.76,49.87,49.75,49.86,53620.0,47.3106,47.4152,47.3011,47.4057,53620.0
2023-04-03 11:10:00,49.85,49.87,49.79,49.82,66405.0,47.3962,47.4152,47.3392,47.3677,66405.0
2023-04-03 11:15:00,49.83,49.83,49.75,49.76,75322.0,47.3772,47.3772,47.3011,47.3106,75322.0
2023-04-03 11:20:00,49.77,49.86,49.73,49.85,73375.0,47.3202,47.4057,47.2821,47.3962,73375.0
2023-04-03 11:25:00,49.85,49.89,49.82,49.88,18906.0,47.3962,47.4342,47.3677,47.4247,18906.0
2023-04-03 11:30:00,49.89,49.96,49.88,49.96,32055.0,47.4342,47.5008,47.4247,47.5008,32055.0
2023-04-03 11:35:00,49.96,49.96,49.87,49.88,25037.0,47.5008,47.5008,47.4152,47.4247,25037.0
2023-04-03 11:40:00,49.87,49.93,49.87,49.89,21325.0,47.4152,47.4723,47.4152,47.4342,21325.0
2023-04-03 11:45:00,49.9,49.92,49.82,49.82,30138.0,47.4438,47.4628,47.3677,47.3677,30138.0
2023-04-03 11:50:00,49.82,49.86,49.8,49.84,79113.0,47.3677,47.4057,47.3487,47.3867,79113.0
2023-04-03 11:55:00,49.83,49.84,49.74,49.79,77862.0,47.3772,47.3867,47.2916,47.3392,77862.0
2023-04-03 12:00:00,49.79,49.88,49.77,49.86,43920.0,47.3392,47.4247,47.3202,47.4057,43920.0
2023-04-03 12:05:00,49.86,49.86,49.8,49.82,34151.0,47.4057,47.4057,47.3487,47.3677,34151.0
2023-04-03 12:10:00,49.81,49.86,49.76,49.77,137731.0,47.3582,47.4057,47.3106,47.3202,137731.0
2023-04-03 12:15:00,49.78,49.84,49.77,49.84,98019.0,47.3297,47.3867,47.3202,47.3867,98019.0
2023-04-03 12:20:00,49.83,49.85,49.79,49.84,43346.0,47.3772,47.3962,47.3392,47.3867,43346.0
2023-04-03 12:25:00,49.84,49.85,49.81,49.83,18040.0,47.3867,47.3962,47.3582,47.3772,18040.0
2023-04-03 12:30:00,49.82,49.82,49.78,49.8,50126.0,47.3677,47.3677,47.3297,47.3487,50126.0
2023-04-03 12:35:00,49.8,49.82,49.7,49.71,115202.0,47.3487,47.3677,47.2536,47.2631,115202.0
2023-04-03 12:40:00,49.71,49.8,49.7,49.77,37977.0,47.2631,47.3487,47.2536,47.3202,37977.0
2023-04-03 12:45:00,49.77,49.79,49.74,49.77,17393.0,47.3202,47.3392,47.2916,47.3202,17393.0
2023-04-03 12:50:00,49.77,49.78,49.74,49.76,16726.0,47.3202,47.3297,47.2916,47.3106,16726.0
2023-04-03 12:55:00,49.75,49.77,49.75,49.77,10039.0,47.3011,47.3202,47.3011,47.3202,10039.0
2023-04-03 13:00:00,49.77,49.78,49.75,49.78,18167.0,47.3202,47.3297,47.3011,47.3297,18167.0
2023-04-03 13:05:00,49.78,49.81,49.77,49.81,15425.0,47.3297,47.3582,47.3202,47.3582,15425.0
2023-04-03 13:10:00,49.81,49.81,49.74,49.75,30667.0,47.3582,47.3582,47.2916,47.3011,30667.0
2023-04-03 13:15:00,49.75,49.76,49.73,49.75,14501.0,47.3011,47.3106,47.2821,47.3011,14501.0
2023-04-03 13:20:00,49.75,49.75,49.72,49.73,16395.0,47.3011,47.3011,47.2726,47.2821,16395.0
2023-04-03 13:25:00,49.73,49.76,49.63,49.65,75111.0,47.2821,47.3106,47.187,47.2061,75111.0
2023-04-03 13:30:00,49.65,49.72,49.63,49.69,52786.0,47.2061,47.2726,47.187,47.2441,52786.0
2023-04-03 13:35:00,49.68,49.74,49.67,49.74,62718.0,47.2346,47.2916,47.2251,47.2916,62718.0
2023-04-03 13:40:00,49.73,49.77,49.72,49.73,47573.0,47.2821,47.3202,47.2726,47.2821,47573.0
2023-04-03 13:45:00,49.73,49.74,49.7,49.74,43032.0,47.2821,47.2916,47.2536,47.2916,43032.0
2023-04-03 13:50:00,49.73,49.75,49.72,49.75,31469.0,47.2821,47.3011,47.2726,47.3011,31469.0
2023-04-03 13:55:00,49.74,49.75,49.74,49.75,14244.0,47.2916,47.3011,47.2916,47.3011,14244.0
2023-04-03 14:00:00,49.75,49.77,49.72,49.73,56057.0,47.3011,47.3202,47.2726,47.2821,56057.0
2023-04-03 14:05:00,49.72,49.77,49.72,49.76,27572.0,47.2726,47.3202,47.2726,47.3106,27572.0
2023-04-03 14:10:00,49.77,49.77,49.75,49.76,55770.0,47.3202,47.3202,47.3011,47.3106,55770.0
2023-04-03 14:15:00,49.75,49.76,49.74,49.75,36428.0,47.3011,47.3106,47.2916,47.3011,36428.0
2023-04-03 14:20:00,49.76,49.77,49.74,49.76,80486.0,47.3106,47.3202,47.2916,47.3106,80486.0
2023-04-03 14:25:00,49.76,49.78,49.74,49.76,90852.0,47.3106,47.3297,47.2916,47.3106,90852.0
2023-04-03 14:30:00,49.75,49.77,49.74,49.77,40503.0,47.3011,47.3202,47.2916,47.3202,40503.0
2023-04-03 14:35:00,49.77,49.84,49.76,49.83,60346.0,47.3202,47.3867,47.3106,47.3772,60346.0
2023-04-03 14:40:00,49.83,49.85,49.8,49.83,108234.0,47.3772,47.3962,47.3487,47.3772,108234.0
2023-04-03 14:45:00,49.83,49.87,49.8,49.86,165525.0,47.3772,47.4152,47.3487,47.4057,165525.0
2023-04-03 14:50:00,49.85,49.88,49.84,49.86,137822.0,47.3962,47.4247,47.3867,47.4057,137822.0
2023-04-03 14:55:00,49.87,49.96,49.86,49.93,92562.0,47.4152,47.5008,47.4057,47.4723,92562.0
2023-04-03 15:00:00,49.93,49.96,49.92,49.94,41893.0,47.4723,47.5008,47.4628,47.4818,41893.0
2023-04-03 15:05:00,49.94,49.94,49.89,49.89,83379.0,47.4818,47.4818,47.4342,47.4342,83379.0
2023-04-03 15:10:00,49.9,49.94,49.86,49.88,66890.0,47.4438,47.4818,47.4057,47.4247,66890.0
2023-04-03 15:15:00,49.87,49.91,49.87,49.9,34579.0,47.4152,47.4533,47.4152,47.4438,34579.0
2023-04-03 15:20:00,49.9,49.91,49.82,49.87,60145.0,47.4438,47.4533,47.3677,47.4152,60145.0
2023-04-03 15:25:00,49.87,49.92,49.86,49.9,46072.0,47.4152,47.4628,47.4057,47.4438,46072.0
2023-04-03 15:30:00,49.91,49.92,49.86,49.88,79864.0,47.4533,47.4628,47.4057,47.4247,79864.0
2023-04-03 15:35:00,49.88,49.92,49.86,49.89,61772.0,47.4247,47.4628,47.4057,47.4342,61772.0
2023-04-03 15:40:00,49.9,49.94,49.88,49.91,77649.0,47.4438,47.4818,47.4247,47.4533,77649.0
2023-04-03 15:45:00,49.91,49.94,49.88,49.92,91365.0,47.4533,47.4818,47.4247,47.4628,91365.0
2023-04-03 15:50:00,49.92,49.92,49.87,49.91,170472.0,47.4628,47.4628,47.4152,47.4533,170472.0
2023-04-03 15:55:00,49.91,49.98,49.9,49.95,359769.0,47.4533,47.5198,47.4438,47.4913,359769.0
2023-04-04 09:30:00,49.8,49.97,49.71,49.86,105304.0,47.3487,47.5103,47.2631,47.4057,105304.0
2023-04-04 09:35:00,49.87,49.95,49.85,49.86,45007.0,47.4152,47.4913,47.3962,47.4057,45007.0
2023-04-04 09:40:00,49.86,49.92,49.83,49.86,33480.0,47.4057,47.4628,47.3772,47.4057,33480.0
2023-04-04 09:45:00,49.87,49.88,49.8,49.86,24069.0,47.4152,47.4247,47.3487,47.4057,24069.0
2023-04-04 09:50:00,49.86,49.9,49.82,49.86,22794.0,47.4057,47.4438,47.3677,47.4057,22794.0
2023-04-04 09:55:00,49.85,49.85,49.73,49.76,38644.0,47.3962,47.3962,47.2821,47.3106,38644.0
2023-04-04 10:00:00,49.75,49.8,49.7,49.72,32876.0,47.3011,47.3487,47.2536,47.2726,32876.0
2023-04-04 10:05:00,49.71,49.78,49.66,49.75,36916.0,47.2631,47.3297,47.2156,47.3011,36916.0
2023-04-04 10:10:00,49.74,49.8,49.71,49.8,19307.0,47.2916,47.3487,47.2631,47.3487,19307.0
2023-04-04 10:15:00,49.8,49.8,49.67,49.72,24164.0,47.3487,47.3487,47.2251,47.2726,24164.0
2023-04-04 10:20:00,49.71,49.74,49.67,49.68,20565.0,47.2631,47.2916,47.2251,47.2346,20565.0
2023-04-04 10:25:00,49.68,49.68,49.61,49.64,22756.0,47.2346,47.2346,47.168,47.1965,22756.0
2023-04-04 10:30:00,49.64,49.72,49.64,49.72,21850.0,47.1965,47.2726,47.1965,47.2726,21850.0
2023-04-04 10:35:00,49.72,49.76,49.68,49.68,32065.0,47.2726,47.3106,47.2346,47.2346,32065.0
2023-04-04 10:40:00,49.68,49.69,49.62,49.64,18960.0,47.2346,47.2441,47.1775,47.1965,18960.0
2023-04-04 10:45:00,49.64,49.69,49.63,49.68,24689.0,47.1965,47.2441,47.187,47.2346,24689.0
2023-04-04 10:50:00,49.68,49.73,49.66,49.7,25556.0,47.2346,47.2821,47.2156,47.2536,25556.0
2023-04-04 10:55:00,49.7,49.7,49.54,49.62,51535.0,47.2536,47.2536,47.1015,47.1775,51535.0
2023-04-04 11:00:00,49.63,49.66,49.6,49.65,27578.0,47.187,47.2156,47.1585,47.2061,27578.0
2023-04-04 11:05:00,49.65,49.65,49.57,49.57,18380.0,47.2061,47.2061,47.13,47.13,18380.0
2023-04-04 11:10:00,49.58,49.63,49.58,49.61,22800.0,47.1395,47.187,47.1395,47.168,22800.0
2023-04-04 11:15:00,49.61,49.61,49.51,49.56,30734.0,47.168,47.168,47.0729,47.1205,30734.0
2023-04-04 11:20:00,49.55,49.56,49.48,49.54,32356.0,47.111,47.1205,47.0444,47.1015,32356.0
2023-04-04 11:25:00,49.54,49.54,49.44,49.5,34020.0,47.1015,47.1015,47.0064,47.0634,34020.0
2023-04-04 11:30:00,49.49,49.5,49.42,49.44,31304.0,47.0539,47.0634,46.9874,47.0064,31304.0
2023-04-04 11:35:00,49.44,49.5,49.44,49.5,10692.0,47.0064,47.0634,47.0064,47.0634,10692.0
2023-04-04 11:40:00,49.49,49.6,49.48,49.58,17246.0,47.0539,47.1585,47.0444,47.1395,17246.0
2023-04-04 11:45:00,49.59,49.6,49.55,49.56,15681.0,47.149,47.1585,47.111,47.1205,15681.0
2023-04-04 11:50:00,49.57,49.59,49.53,49.56,19051.0,47.13,47.149,47.092,47.1205,19051.0
2023-04-04 11:55:00,49.55,49.56,49.48,49.51,14353.0,47.111,47.1205,47.0444,47.0729,14353.0
2023-04-04 12:00:00,49.51,49.53,49.49,49.53,14645.0,47.0729,47.092,47.0539,47.092,14645.0
2023-04-04 12:05:00,49.54,49.55,49.46,49.5,31054.0,47.1015,47.111,47.0254,47.0634,31054.0
2023-04-04 12:10:00,49.5,49.52,49.48,49.52,22888.0,47.0634,47.0825,47.0444,47.0825,22888.0
2023-04-04 12:15:00,49.52,49.53,49.45,49.46,13557.0,47.0825,47.092,47.0159,47.0254,13557.0
2023-04-04 12:20:00,49.45,49.47,49.42,49.47,13616.0,47.0159,47.0349,46.9874,47.0349,13616.0
2023-04-04 12:25:00,49.47,49.47,49.44,49.45,18350.0,47.0349,47.0349,47.0064,47.0159,18350.0
2023-04-04 12:30:00,49.46,49.49,49.45,49.46,22738.0,47.0254,47.0539,47.0159,47.0254,22738.0
2023-04-04 12:35:00,49.45,49.47,49.41,49.41,24741.0,47.0159,47.0349,46.9779,46.9779,24741.0
2023-04-04 12:40:00,49.42,49.44,49.39,49.41,11917.0,46.9874,47.0064,46.9589,46.9779,11917.0
2023-04-04 12:45:00,49.41,49.47,49.41,49.46,13135.0,46.9779,47.0349,46.9779,47.0254,13135.0
2023-04-04 12:50:00,49.45,49.45,49.39,49.41,10157.0,47.0159,47.0159,46.9589,46.9779,10157.0
2023-04-04 12:55:00,49.4,49.45,49.39,49.44,28527.0,46.9684,47.0159,46.9589,47.0064,28527.0
2023-04-04 13:00:00,49.43,49.46,49.41,49.46,12438.0,46.9969,47.0254,46.9779,47.0254,12438.0
2023-04-04 13:05:00,49.46,49.49,49.45,49.47,11961.0,47.0254,47.0539,47.0159,47.0349,11961.0
2023-04-04 13:10:00,49.47,49.47,49.41,49.44,30963.0,47.0349,47.0349,46.9779,47.0064,30963.0
2023-04-04 13:15:00,49.44,49.53,49.43,49.51,30641.0,47.0064,47.092,46.9969,47.0729,30641.0
2023-04-04 13:20:00,49.5,49.5,49.46,49.49,10397.0,47.0634,47.0634,47.0254,47.0539,10397.0
2023-04-04 13:25:00,49.49,49.49,49.45,49.46,14973.0,47.0539,47.0539,47.0159,47.0254,14973.0
2023-04-04 13:30:00,49.46,49.49,49.45,49.47,17731.0,47.0254,47.0539,47.0159,47.0349,17731.0
2023-04-04 13:35:00,49.47,49.56,49.47,49.55,31135.0,47.0349,47.1205,47.0349,47.111,31135.0
2023-04-04 13:40:00,49.55,49.59,49.53,49.55,17878.0,47.111,47.149,47.092,47.111,17878.0
2023-04-04 13:45:00,49.56,49.56,49.47,49.48,22295.0,47.1205,47.1205,47.0349,47.0444,22295.0
2023-04-04 13:50:00,49.49,49.49,49.45,49.46,11353.0,47.0539,47.0539,47.0159,47.0254,11353.0
2023-04-04 13:55:00,49.46,49.47,49.42,49.45,26546.0,47.0254,47.0349,46.9874,47.0159,26546.0
2023-04-04 14:00:00,49.45,49.46,49.41,49.46,20352.0,47.0159,47.0254,46.9779,47.0254,20352.0
2023-04-04 14:05:00,49.46,49.47,49.43,49.44,19282.0,47.0254,47.0349,46.9969,47.0064,19282.0
2023-04-04 14:10:00,49.44,49.54,49.44,49.53,19718.0,47.0064,47.1015,47.0064,47.092,19718.0
2023-04-04 14:15:00,49.53,49.54,49.49,49.52,17063.0,47.092,47.1015,47.0539,47.0825,17063.0
2023-04-04 14:20:00,49.52,49.53,49.5,49.52,18804.0,47.0825,47.092,47.0634,47.0825,18804.0
2023-04-04 14:25:00,49.52,49.53,49.47,49.5,37682.0,47.0825,47.092,47.0349,47.0634,37682.0
2023-04-04 14:30:00,49.49,49.49,49.4,49.41,47409.0,47.0539,47.0539,46.9684,46.9779,47409.0
2023-04-04 14:35:00,49.41,49.43,49.38,49.43,44955.0,46.9779,46.9969,46.9493,46.9969,44955.0
2023-04-04 14:40:00,49.43,49.43,49.4,49.43,19140.0,46.9969,46.9969,46.9684,46.9969,19140.0
2023-04-04 14:45:00,49.43,49.43,49.38,49.42,19860.0,46.9969,46.9969,46.9493,46.9874,19860.0
2023-04-04 14:50:00,49.42,49.42,49.32,49.36,31648.0,46.9874,46.9874,46.8923,46.9303,31648.0
2023-04-04 14:55:00,49.35,49.37,49.34,49.36,57199.0,46.9208,46.9398,46.9113,46.9303,57199.0
2023-04-04 15:00:00,49.36,49.44,49.35,49.43,55465.0,46.9303,47.0064,46.9208,46.9969,55465.0
2023-04-04 15:05:00,49.43,49.45,49.39,49.45,32018.0,46.9969,47.0159,46.9589,47.0159,32018.0
2023-04-04 15:10:00,49.44,49.47,49.41,49.44,30230.0,47.0064,47.0349,46.9779,47.0064,30230.0
2023-04-04 15:15:00,49.44,49.46,49.42,49.46,24987.0,47.0064,47.0254,46.9874,47.0254,24987.0
2023-04-04 15:20:00,49.46,49.5,49.44,49.5,46821.0,47.0254,47.0634,47.0064,47.0634,46821.0
2023-04-04 15:25:00,49.5,49.5,49.41,49.41,33976.0,47.0634,47.0634,46.9779,46.9779,33976.0
2023-04-04 15:30:00,49.41,49.42,49.36,49.37,29279.0,46.9779,46.9874,46.9303,46.9398,29279.0
2023-04-04 15:35:00,49.36,49.38,49.32,49.37,41578.0,46.9303,46.9493,46.8923,46.9398,41578.0
2023-04-04 15:40:00,49.37,49.39,49.33,49.33,44405.0,46.9398,46.9589,46.9018,46.9018,44405.0
2023-04-04 15:45:00,49.34,49.34,49.28,49.33,66139.0,46.9113,46.9113,46.8543,46.9018,66139.0
2023-04-04 15:50:00,49.33,49.43,49.33,49.43,104650.0,46.9018,46.9969,46.9018,46.9969,104650.0
2023-04-04 15:55:00,49.43,49.49,49.38,49.49,347278.0,46.9969,47.0539,46.9493,47.0539,347278.0
2023-04-05 09:30:00,49.39,49.6,48.71,48.73,289988.0,46.9589,47.1585,46.3123,46.3313,289988.0
2023-04-05 09:35:00,48.73,49.03,48.69,48.9,152747.0,46.3313,46.6166,46.2933,46.493,152747.0
2023-04-05 09:40:00,48.89,48.9,48.66,48.67,117389.0,46.4835,46.493,46.2648,46.2743,117389.0
2023-04-05 09:45:00,48.66,48.66,48.43,48.62,164837.0,46.2648,46.2648,46.0461,46.2268,164837.0
2023-04-05 09:50:00,48.62,48.7,48.47,48.56,177531.0,46.2268,46.3028,46.0841,46.1697,177531.0
2023-04-05 09:55:00,48.55,48.64,48.48,48.48,66812.0,46.1602,46.2458,46.0936,46.0936,66812.0
2023-04-05 10:00:00,48.49,48.5,48.16,48.21,130043.0,46.1032,46.1127,45.7894,45.8369,130043.0
2023-04-05 10:05:00,48.22,48.27,47.96,48.07,202064.0,45.8464,45.894,45.5992,45.7038,202064.0
2023-04-05 10:10:00,48.07,48.21,47.92,47.93,75782.0,45.7038,45.8369,45.5612,45.5707,75782.0
2023-04-05 10:15:00,47.93,47.99,47.81,47.85,116142.0,45.5707,45.6278,45.4566,45.4947,116142.0
2023-04-05 10:20:00,47.84,47.9,47.64,47.66,123815.0,45.4852,45.5422,45.295,45.314,123815.0
2023-04-05 10:25:00,47.66,47.83,47.65,47.82,139713.0,45.314,45.4756,45.3045,45.4661,139713.0
2023-04-05 10:30:00,47.83,47.88,47.71,47.74,85870.0,45.4756,45.5232,45.3616,45.3901,85870.0
2023-04-05 10:35:00,47.73,47.79,47.62,47.76,93870.0,45.3806,45.4376,45.276,45.4091,93870.0
2023-04-05 10:40:00,47.77,47.81,47.75,47.81,50824.0,45.4186,45.4566,45.3996,45.4566,50824.0
2023-04-05 10:45:00,47.8,47.81,47.66,47.77,79119.0,45.4471,45.4566,45.314,45.4186,79119.0
2023-04-05 10:50:00,47.77,47.78,47.6,47.66,77481.0,45.4186,45.4281,45.257,45.314,77481.0
2023-04-05 10:55:00,47.65,47.75,47.62,47.72,59070.0,45.3045,45.3996,45.276,45.3711,59070.0
2023-04-05 11:00:00,47.73,48.0,47.72,48.0,96143.0,45.3806,45.6373,45.3711,45.6373,96143.0
2023-04-05 11:05:00,47.97,47.98,47.81,47.82,78144.0,45.6088,45.6183,45.4566,45.4661,78144.0
2023-04-05 11:10:00,47.81,47.91,47.81,47.9,36333.0,45.4566,45.5517,45.4566,45.5422,36333.0
2023-04-05 11:15:00,47.9,48.0,47.89,48.0,37238.0,45.5422,45.6373,45.5327,45.6373,37238.0
2023-04-05 11:20:00,48.0,48.04,47.94,47.94,64022.0,45.6373,45.6753,45.5802,45.5802,64022.0
2023-04-05 11:25:00,47.95,47.95,47.88,47.92,34286.0,45.5897,45.5897,45.5232,45.5612,34286.0
2023-04-05 11:30:00,47.93,47.98,47.9,47.95,43512.0,45.5707,45.6183,45.5422,45.5897,43512.0
2023-04-05 11:35:00,47.95,48.02,47.92,47.94,82905.0,45.5897,45.6563,45.5612,45.5802,82905.0
2023-04-05 11:40:00,47.94,48.0,47.93,47.98,38737.0,45.5802,45.6373,45.5707,45.6183,38737.0
2023-04-05 11:45:00,47.97,47.99,47.94,47.97,43074.0,45.6088,45.6278,45.5802,45.6088,43074.0
2023-04-05 11:50:00,47.97,48.01,47.96,48.0,31508.0,45.6088,45.6468,45.5992,45.6373,31508.0
2023-04-05 11:55:00,48.01,48.04,47.94,48.04,80879.0,45.6468,45.6753,45.5802,45.6753,80879.0
2023-04-05 12:00:00,48.04,48.12,48.01,48.11,65856.0,45.6753,45.7514,45.6468,45.7419,65856.0
2023-04-05 12:05:00,48.11,48.12,48.0,48.02,24378.0,45.7419,45.7514,45.6373,45.6563,24378.0
2023-04-05 12:10:00,48.03,48.03,47.9,47.98,69936.0,45.6658,45.6658,45.5422,45.6183,69936.0
2023-04-05 12:15:00,47.98,48.07,47.98,48.0,47469.0,45.6183,45.7038,45.6183,45.6373,47469.0
2023-04-05 12:20:00,47.99,48.0,47.9,47.93,33508.0,45.6278,45.6373,45.5422,45.5707,33508.0
2023-04-05 12:25:00,47.92,47.93,47.87,47.89,27236.0,45.5612,45.5707,45.5137,45.5327,27236.0
2023-04-05 12:30:00,47.9,47.98,47.88,47.98,28033.0,45.5422,45.6183,45.5232,45.6183,28033.0
2023-04-05 12:35:00,47.98,48.04,47.95,47.96,36622.0,45.6183,45.6753,45.5897,45.5992,36622.0
2023-04-05 12:40:00,47.96,47.96,47.87,47.89,25545.0,45.5992,45.5992,45.5137,45.5327,25545.0
2023-04-05 12:45:00,47.89,47.89,47.77,47.82,48726.0,45.5327,45.5327,45.4186,45.4661,48726.0
2023-04-05 12:50:00,47.82,47.94,47.81,47.91,50865.0,45.4661,45.5802,45.4566,45.5517,50865.0
2023-04-05 12:55:00,47.92,48.0,47.92,48.0,62593.0,45.5612,45.6373,45.5612,45.6373,62593.0
2023-04-05 13:00:00,48.0,48.04,47.97,48.04,34499.0,45.6373,45.6753,45.6088,45.6753,34499.0
2023-04-05 13:05:00,48.04,48.05,47.96,47.96,18698.0,45.6753,45.6848,45.5992,45.5992,18698.0
2023-04-05 13:10:00,47.96,47.96,47.87,47.87,35908.0,45.5992,45.5992,45.5137,45.5137,35908.0
2023-04-05 13:15:00,47.88,47.9,47.84,47.88,39475.0,45.5232,45.5422,45.4852,45.5232,39475.0
2023-04-05 13:20:00,47.89,47.89,47.79,47.86,44163.0,45.5327,45.5327,45.4376,45.5042,44163.0
2023-04-05 13:25:00,47.86,47.9,47.85,47.9,23523.0,45.5042,45.5422,45.4947,45.5422,23523.0
2023-04-05 13:30:00,47.91,47.93,47.85,47.88,24765.0,45.5517,45.5707,45.4947,45.5232,24765.0
2023-04-05 13:35:00,47.88,47.89,47.85,47.87,16195.0,45.5232,45.5327,45.4947,45.5137,16195.0
2023-04-05 13:40:00,47.86,47.9,47.8,47.88,72742.0,45.5042,45.5422,45.4471,45.5232,72742.0
2023-04-05 13:45:00,47.88,47.9,47.85,47.89,27553.0,45.5232,45.5422,45.4947,45.5327,27553.0
2023-04-05 13:50:00,47.9,48.0,47.9,47.98,30981.0,45.5422,45.6373,45.5422,45.6183,30981.0
2023-04-05 13:55:00,47.98,48.02,47.97,48.0,81811.0,45.6183,45.6563,45.6088,45.6373,81811.0
2023-04-05 14:00:00,48.0,48.02,47.95,47.98,44893.0,45.6373,45.6563,45.5897,45.6183,44893.0
2023-04-05 14:05:00,47.99,47.99,47.93,47.94,28289.0,45.6278,45.6278,45.5707,45.5802,28289.0
2023-04-05 14:10:00,47.93,47.93,47.86,47.89,23499.0,45.5707,45.5707,45.5042,45.5327,23499.0
2023-04-05 14:15:00,47.89,47.97,47.85,47.95,38603.0,45.5327,45.6088,45.4947,45.5897,38603.0
2023-04-05 14:20:00,47.96,47.99,47.94,47.98,20173.0,45.5992,45.6278,45.5802,45.6183,20173.0
2023-04-05 14:25:00,47.98,47.99,47.93,47.93,30561.0,45.6183,45.6278,45.5707,45.5707,30561.0
2023-04-05 14:30:00,47.93,47.98,47.92,47.97,20522.0,45.5707,45.6183,45.5612,45.6088,20522.0
2023-04-05 14:35:00,47.96,48.0,47.94,47.98,16377.0,45.5992,45.6373,45.5802,45.6183,16377.0
2023-04-05 14:40:00,47.98,48.02,47.95,48.0,28743.0,45.6183,45.6563,45.5897,45.6373,28743.0
2023-04-05 14:45:00,48.01,48.03,47.99,48.02,55919.0,45.6468,45.6658,45.6278,45.6563,55919.0
2023-04-05 14:50:00,48.02,48.04,48.01,48.03,25573.0,45.6563,45.6753,45.6468,45.6658,25573.0
2023-04-05 14:55:00,48.03,48.09,48.02,48.07,37963.0,45.6658,45.7228,45.6563,45.7038,37963.0
2023-04-05 15:00:00,48.07,48.13,48.06,48.12,26845.0,45.7038,45.7609,45.6943,45.7514,26845.0
2023-04-05 15:05:00,48.12,48.12,48.05,48.05,46163.0,45.7514,45.7514,45.6848,45.6848,46163.0
2023-04-05 15:10:00,48.05,48.1,48.02,48.09,25845.0,45.6848,45.7324,45.6563,45.7228,25845.0
2023-04-05 15:15:00,48.1,48.11,48.06,48.09,32250.0,45.7324,45.7419,45.6943,45.7228,32250.0
2023-04-05 15:20:00,48.09,48.15,48.07,48.14,33245.0,45.7228,45.7799,45.7038,45.7704,33245.0
2023-04-05 15:25:00,48.14,48.15,48.1,48.11,36181.0,45.7704,45.7799,45.7324,45.7419,36181.0
2023-04-05 15:30:00,48.11,48.13,48.05,48.06,58694.0,45.7419,45.7609,45.6848,45.6943,58694.0
2023-04-05 15:35:00,48.07,48.14,48.05,48.08,69971.0,45.7038,45.7704,45.6848,45.7133,69971.0
2023-04-05 15:40:00,48.08,48.11,48.05,48.08,67823.0,45.7133,45.7419,45.6848,45.7133,67823.0
2023-04-05 15:45:00,48.08,48.08,48.0,48.02,113803.0,45.7133,45.7133,45.6373,45.6563,113803.0
2023-04-05 15:50:00,48.02,48.04,47.99,48.01,165484.0,45.6563,45.6753,45.6278,45.6468,165484.0
2023-04-05 15:55:00,48.02,48.07,47.99,48.05,421359.0,45.6563,45.7038,45.6278,45.6848,421359.0
2023-04-06 09:30:00,48.04,48.25,47.92,48.25,69419.0,45.6753,45.875,45.5612,45.875,69419.0
2023-04-06 09:35:00,48.25,48.31,48.2,48.2,24667.0,45.875,45.932,45.8274,45.8274,24667.0
2023-04-06 09:40:00,48.18,48.22,48.12,48.18,29644.0,45.8084,45.8464,45.7514,45.8084,29644.0
2023-04-06 09:45:00,48.16,48.23,48.14,48.16,25774.0,45.7894,45.856,45.7704,45.7894,25774.0
2023-04-06 09:50:00,48.16,48.16,48.07,48.08,33973.0,45.7894,45.7894,45.7038,45.7133,33973.0
2023-04-06 09:55:00,48.09,48.12,48.02,48.03,29320.0,45.7228,45.7514,45.6563,45.6658,29320.0
2023-04-06 10:00:00,48.03,48.12,48.02,48.04,40599.0,45.6658,45.7514,45.6563,45.6753,40599.0
2023-04-06 10:05:00,48.04,48.06,47.98,48.01,35909.0,45.6753,45.6943,45.6183,45.6468,35909.0
2023-04-06 10:10:00,48.01,48.12,48.0,48.11,29516.0,45.6468,45.7514,45.6373,45.7419,29516.0
2023-04-06 10:15:00,48.13,48.22,48.12,48.2,30745.0,45.7609,45.8464,45.7514,45.8274,30745.0
2023-04-06 10:20:00,48.2,48.21,48.12,48.13,22253.0,45.8274,45.8369,45.7514,45.7609,22253.0
2023-04-06 10:25:00,48.12,48.13,48.09,48.11,20511.0,45.7514,45.7609,45.7228,45.7419,20511.0
2023-04-06 10:30:00,48.11,48.19,48.09,48.18,23571.0,45.7419,45.8179,45.7228,45.8084,23571.0
2023-04-06 10:35:00,48.18,48.18,48.07,48.12,25285.0,45.8084,45.8084,45.7038,45.7514,25285.0
2023-04-06 10:40:00,48.12,48.15,48.1,48.13,21575.0,45.7514,45.7799,45.7324,45.7609,21575.0
2023-04-06 10:45:00,48.13,48.27,48.1,48.27,47958.0,45.7609,45.894,45.7324,45.894,47958.0
2023-04-06 10:50:00,48.27,48.32,48.27,48.31,25428.0,45.894,45.9415,45.894,45.932,25428.0
2023-04-06 10:55:00,48.3,48.31,48.26,48.28,18034.0,45.9225,45.932,45.8845,45.9035,18034.0
2023-04-06 11:00:00,48.28,48.34,48.27,48.34,30438.0,45.9035,45.9605,45.894,45.9605,30438.0
2023-04-06 11:05:00,48.34,48.39,48.34,48.38,25087.0,45.9605,46.0081,45.9605,45.9986,25087.0
2023-04-06 11:10:00,48.37,48.41,48.34,48.4,51132.0,45.9891,46.0271,45.9605,46.0176,51132.0
2023-04-06 11:15:00,48.39,48.39,48.31,48.32,25260.0,46.0081,46.0081,45.932,45.9415,25260.0
2023-04-06 11:20:00,48.31,48.32,48.25,48.27,32742.0,45.932,45.9415,45.875,45.894,32742.0
2023-04-06 11:25:00,48.27,48.28,48.24,48.28,34616.0,45.894,45.9035,45.8655,45.9035,34616.0
2023-04-06 11:30:00,48.28,48.3,48.24,48.26,38594.0,45.9035,45.9225,45.8655,45.8845,38594.0
2023-04-06 11:35:00,48.25,48.35,48.24,48.34,46900.0,45.875,45.97,45.8655,45.9605,46900.0
2023-04-06 11:40:00,48.34,48.41,48.33,48.37,27683.0,45.9605,46.0271,45.951,45.9891,27683.0
2023-04-06 11:45:00,48.37,48.4,48.33,48.38,27062.0,45.9891,46.0176,45.951,45.9986,27062.0
2023-04-06 11:50:00,48.38,48.38,48.32,48.34,20440.0,45.9986,45.9986,45.9415,45.9605,20440.0
2023-04-06 11:55:00,48.34,48.35,48.31,48.33,26217.0,45.9605,45.97,45.932,45.951,26217.0
2023-04-06 12:00:00,48.33,48.35,48.25,48.27,31709.0,45.951,45.97,45.875,45.894,31709.0
2023-04-06 12:05:00,48.27,48.28,48.19,48.28,34001.0,45.894,45.9035,45.8179,45.9035,34001.0
2023-04-06 12:10:00,48.28,48.35,48.28,48.32,36684.0,45.9035,45.97,45.9035,45.9415,36684.0
2023-04-06 12:15:00,48.32,48.32,48.29,48.32,10272.0,45.9415,45.9415,45.913,45.9415,10272.0
2023-04-06 12:20:00,48.31,48.32,48.28,48.29,35006.0,45.932,45.9415,45.9035,45.913,35006.0
2023-04-06 12:25:00,48.29,48.29,48.27,48.28,20460.0,45.913,45.913,45.894,45.9035,20460.0
2023-04-06 12:30:00,48.28,48.29,48.27,48.27,35554.0,45.9035,45.913,45.894,45.894,35554.0
2023-04-06 12:35:00,48.28,48.33,48.27,48.33,31471.0,45.9035,45.951,45.894,45.951,31471.0
2023-04-06 12:40:00,48.33,48.38,48.3,48.36,27291.0,45.951,45.9986,45.9225,45.9796,27291.0
2023-04-06 12:45:00,48.37,48.41,48.35,48.4,16474.0,45.9891,46.0271,45.97,46.0176,16474.0
2023-04-06 12:50:00,48.4,48.45,48.39,48.44,21480.0,46.0176,46.0651,46.0081,46.0556,21480.0
2023-04-06 12:55:00,48.44,48.47,48.41,48.41,34573.0,46.0556,46.0841,46.0271,46.0271,34573.0
2023-04-06 13:00:00,48.41,48.41,48.38,48.41,17648.0,46.0271,46.0271,45.9986,46.0271,17648.0
2023-04-06 13:05:00,48.4,48.45,48.4,48.41,37404.0,46.0176,46.0651,46.0176,46.0271,37404.0
2023-04-06 13:10:00,48.41,48.43,48.39,48.39,9731.0,46.0271,46.0461,46.0081,46.0081,9731.0
2023-04-06 13:15:00,48.4,48.41,48.39,48.41,10967.0,46.0176,46.0271,46.0081,46.0271,10967.0
2023-04-06 13:20:00,48.41,48.42,48.37,48.39,37311.0,46.0271,46.0366,45.9891,46.0081,37311.0
2023-04-06 13:25:00,48.38,48.39,48.35,48.37,13622.0,45.9986,46.0081,45.97,45.9891,13622.0
2023-04-06 13:30:00,48.38,48.39,48.36,48.37,17207.0,45.9986,46.0081,45.9796,45.9891,17207.0
2023-04-06 13:35:00,48.37,48.37,48.33,48.37,34996.0,45.9891,45.9891,45.951,45.9891,34996.0
2023-04-06 13:40:00,48.37,48.39,48.35,48.36,18570.0,45.9891,46.0081,45.97,45.9796,18570.0
2023-04-06 13:45:00,48.35,48.35,48.3,48.3,10615.0,45.97,45.97,45.9225,45.9225,10615.0
2023-04-06 13:50:00,48.3,48.33,48.28,48.29,30187.0,45.9225,45.951,45.9035,45.913,30187.0
2023-04-06 13:55:00,48.29,48.31,48.27,48.29,27784.0,45.913,45.932,45.894,45.913,27784.0
2023-04-06 14:00:00,48.3,48.33,48.29,48.32,25337.0,45.9225,45.951,45.913,45.9415,25337.0
2023-04-06 14:05:00,48.32,48.35,48.31,48.34,26806.0,45.9415,45.97,45.932,45.9605,26806.0
2023-04-06 14:10:00,48.34,48.37,48.33,48.36,18829.0,45.9605,45.9891,45.951,45.9796,18829.0
2023-04-06 14:15:00,48.37,48.38,48.36,48.38,18675.0,45.9891,45.9986,45.9796,45.9986,18675.0
2023-04-06 14:20:00,48.38,48.38,48.33,48.34,31667.0,45.9986,45.9986,45.951,45.9605,31667.0
2023-04-06 14:25:00,48.34,48.37,48.33,48.37,25954.0,45.9605,45.9891,45.951,45.9891,25954.0
2023-04-06 14:30:00,48.37,48.42,48.36,48.41,23487.0,45.9891,46.0366,45.9796,46.0271,23487.0
2023-04-06 14:35:00,48.42,48.43,48.4,48.41,27513.0,46.0366,46.0461,46.0176,46.0271,27513.0
2023-04-06 14:40:00,48.41,48.42,48.38,48.41,23822.0,46.0271,46.0366,45.9986,46.0271,23822.0
2023-04-06 14:45:00,48.41,48.47,48.41,48.47,28994.0,46.0271,46.0841,46.0271,46.0841,28994.0
2023-04-06 14:50:00,48.47,48.5,48.46,48.48,26710.0,46.0841,46.1127,46.0746,46.0936,26710.0
2023-04-06 14:55:00,48.49,48.49,48.44,48.44,21305.0,46.1032,46.1032,46.0556,46.0556,21305.0
2023-04-06 15:00:00,48.45,48.46,48.43,48.45,22708.0,46.0651,46.0746,46.0461,46.0651,22708.0
2023-04-06 15:05:00,48.45,48.45,48.39,48.42,46410.0,46.0651,46.0651,46.0081,46.0366,46410.0
2023-04-06 15:10:00,48.41,48.43,48.36,48.41,35941.0,46.0271,46.0461,45.9796,46.0271,35941.0
2023-04-06 15:15:00,48.4,48.42,48.38,48.41,22038.0,46.0176,46.0366,45.9986,46.0271,22038.0
2023-04-06 15:20:00,48.41,48.47,48.41,48.46,55970.0,46.0271,46.0841,46.0271,46.0746,55970.0
2023-04-06 15:25:00,48.46,48.48,48.43,48.48,27621.0,46.0746,46.0936,46.0461,46.0936,27621.0
2023-04-06 15:30:00,48.48,48.51,48.47,48.51,56551.0,46.0936,46.1222,46.0841,46.1222,56551.0
2023-04-06 15:35:00,48.51,48.55,48.51,48.52,39498.0,46.1222,46.1602,46.1222,46.1317,39498.0
2023-04-06 15:40:00,48.52,48.54,48.49,48.54,57244.0,46.1317,46.1507,46.1032,46.1507,57244.0
2023-04-06 15:45:00,48.53,48.57,48.53,48.55,70848.0,46.1412,46.1792,46.1412,46.1602,70848.0
2023-04-06 15:50:00,48.56,48.57,48.51,48.53,180961.0,46.1697,46.1792,46.1222,46.1412,180961.0
2023-04-06 15:55:00,48.53,48.57,48.51,48.52,356640.0,46.1412,46.1792,46.1222,46.1317,356640.0
2023-04-10 09:30:00,48.32,48.6,48.3,48.58,169706.0,45.9415,46.2077,45.9225,46.1887,169706.0
2023-04-10 09:35:00,48.57,48.63,48.52,48.62,45917.0,46.1792,46.2363,46.1317,46.2268,45917.0
2023-04-10 09:40:00,48.63,48.71,48.62,48.66,31997.0,46.2363,46.3123,46.2268,46.2648,31997.0
2023-04-10 09:45:00,48.66,48.67,48.46,48.52,46562.0,46.2648,46.2743,46.0746,46.1317,46562.0
2023-04-10 09:50:00,48.51,48.54,48.37,48.38,39157.0,46.1222,46.1507,45.9891,45.9986,39157.0
2023-04-10 09:55:00,48.38,48.42,48.36,48.4,28764.0,45.9986,46.0366,45.9796,46.0176,28764.0
2023-04-10 10:00:00,48.4,48.64,48.38,48.63,55133.0,46.0176,46.2458,45.9986,46.2363,55133.0
2023-04-10 10:05:00,48.64,48.69,48.59,48.65,27813.0,46.2458,46.2933,46.1982,46.2553,27813.0
2023-04-10 10:10:00,48.65,48.73,48.63,48.68,76379.0,46.2553,46.3313,46.2363,46.2838,76379.0
2023-04-10 10:15:00,48.69,48.72,48.61,48.64,39918.0,46.2933,46.3218,46.2172,46.2458,39918.0
2023-04-10 10:20:00,48.64,48.68,48.58,48.59,21736.0,46.2458,46.2838,46.1887,46.1982,21736.0
2023-04-10 10:25:00,48.59,48.6,48.53,48.54,16052.0,46.1982,46.2077,46.1412,46.1507,16052.0
2023-04-10 10:30:00,48.54,48.57,48.49,48.57,23079.0,46.1507,46.1792,46.1032,46.1792,23079.0
2023-04-10 10:35:00,48.57,48.59,48.54,48.58,26879.0,46.1792,46.1982,46.1507,46.1887,26879.0
2023-04-10 10:40:00,48.58,48.61,48.57,48.6,21195.0,46.1887,46.2172,46.1792,46.2077,21195.0
2023-04-10 10:45:00,48.61,48.62,48.57,48.62,26545.0,46.2172,46.2268,46.1792,46.2268,26545.0
2023-04-10 10:50:00,48.61,48.61,48.56,48.58,25724.0,46.2172,46.2172,46.1697,46.1887,25724.0
2023-04-10 10:55:00,48.58,48.63,48.58,48.58,17421.0,46.1887,46.2363,46.1887,46.1887,17421.0
2023-04-10 11:00:00,48.59,48.65,48.58,48.61,32210.0,46.1982,46.2553,46.1887,46.2172,32210.0
2023-04-10 11:05:00,48.61,48.64,48.6,48.62,16967.0,46.2172,46.2458,46.2077,46.2268,16967.0
2023-04-10 11:10:00,48.62,48.65,48.61,48.61,13555.0,46.2268,46.2553,46.2172,46.2172,13555.0
2023-04-10 11:15:00,48.62,48.67,48.61,48.66,15689.0,46.2268,46.2743,46.2172,46.2648,15689.0
2023-04-10 11:20:00,48.66,48.68,48.6,48.61,29593.0,46.2648,46.2838,46.2077,46.2172,29593.0
2023-04-10 11:25:00,48.61,48.63,48.59,48.63,25163.0,46.2172,46.2363,46.1982,46.2363,25163.0
2023-04-10 11:30:00,48.63,48.68,48.62,48.68,21563.0,46.2363,46.2838,46.2268,46.2838,21563.0
2023-04-10 11:35:00,48.68,48.7,48.66,48.66,24238.0,46.2838,46.3028,46.2648,46.2648,24238.0
2023-04-10 11:40:00,48.67,48.68,48.62,48.64,15407.0,46.2743,46.2838,46.2268,46.2458,15407.0
2023-04-10 11:45:00,48.64,48.65,48.6,48.61,21279.0,46.2458,46.2553,46.2077,46.2172,21279.0
2023-04-10 11:50:00,48.61,48.61,48.55,48.55,31457.0,46.2172,46.2172,46.1602,46.1602,31457.0
2023-04-10 11:55:00,48.55,48.55,48.49,48.52,44014.0,46.1602,46.1602,46.1032,46.1317,44014.0
2023-04-10 12:00:00,48.52,48.59,48.51,48.54,43529.0,46.1317,46.1982,46.1222,46.1507,43529.0
2023-04-10 12:05:00,48.54,48.68,48.53,48.67,103201.0,46.1507,46.2838,46.1412,46.2743,103201.0
2023-04-10 12:10:00,48.68,48.7,48.61,48.62,55137.0,46.2838,46.3028,46.2172,46.2268,55137.0
2023-04-10 12:15:00,48.62,48.64,48.59,48.61,26116.0,46.2268,46.2458,46.1982,46.2172,26116.0
2023-04-10 12:20:00,48.61,48.68,48.6,48.67,53272.0,46.2172,46.2838,46.2077,46.2743,53272.0
2023-04-10 12:25:00,48.68,48.76,48.67,48.72,48497.0,46.2838,46.3599,46.2743,46.3218,48497.0
2023-04-10 12:30:00,48.72,48.77,48.71,48.77,38835.0,46.3218,46.3694,46.3123,46.3694,38835.0
2023-04-10 12:35:00,48.77,48.8,48.76,48.79,25894.0,46.3694,46.3979,46.3599,46.3884,25894.0
2023-04-10 12:40:00,48.8,48.81,48.77,48.8,21082.0,46.3979,46.4074,46.3694,46.3979,21082.0
2023-04-10 12:45:00,48.8,48.8,48.77,48.77,18983.0,46.3979,46.3979,46.3694,46.3694,18983.0
2023-04-10 12:50:00,48.77,48.82,48.76,48.82,15450.0,46.3694,46.4169,46.3599,46.4169,15450.0
2023-04-10 12:55:00,48.82,48.86,48.81,48.84,14111.0,46.4169,46.4549,46.4074,46.4359,14111.0
2023-04-10 13:00:00,48.84,48.87,48.84,48.86,17300.0,46.4359,46.4645,46.4359,46.4549,17300.0
2023-04-10 13:05:00,48.86,48.89,48.82,48.89,21321.0,46.4549,46.4835,46.4169,46.4835,21321.0
2023-04-10 13:10:00,48.88,48.91,48.86,48.86,35472.0,46.474,46.5025,46.4549,46.4549,35472.0
2023-04-10 13:15:00,48.87,48.9,48.87,48.87,8769.0,46.4645,46.493,46.4645,46.4645,8769.0
2023-04-10 13:20:00,48.88,48.88,48.85,48.85,9295.0,46.474,46.474,46.4454,46.4454,9295.0
2023-04-10 13:25:00,48.86,48.87,48.83,48.84,16453.0,46.4549,46.4645,46.4264,46.4359,16453.0
2023-04-10 13:30:00,48.85,48.85,48.82,48.83,16647.0,46.4454,46.4454,46.4169,46.4264,16647.0
2023-04-10 13:35:00,48.83,48.86,48.78,48.78,30011.0,46.4264,46.4549,46.3789,46.3789,30011.0
2023-04-10 13:40:00,48.79,48.8,48.78,48.8,9699.0,46.3884,46.3979,46.3789,46.3979,9699.0
2023-04-10 13:45:00,48.8,48.83,48.79,48.82,18703.0,46.3979,46.4264,46.3884,46.4169,18703.0
2023-04-10 13:50:00,48.81,48.83,48.79,48.79,14149.0,46.4074,46.4264,46.3884,46.3884,14149.0
2023-04-10 13:55:00,48.8,48.81,48.77,48.78,16029.0,46.3979,46.4074,46.3694,46.3789,16029.0
2023-04-10 14:00:00,48.77,48.77,48.71,48.75,27722.0,46.3694,46.3694,46.3123,46.3504,27722.0
2023-04-10 14:05:00,48.75,48.77,48.7,48.71,14069.0,46.3504,46.3694,46.3028,46.3123,14069.0
2023-04-10 14:10:00,48.71,48.76,48.7,48.73,21521.0,46.3123,46.3599,46.3028,46.3313,21521.0
2023-04-10 14:15:00,48.74,48.78,48.74,48.78,22061.0,46.3409,46.3789,46.3409,46.3789,22061.0
2023-04-10 14:20:00,48.78,48.78,48.72,48.73,15488.0,46.3789,46.3789,46.3218,46.3313,15488.0
2023-04-10 14:25:00,48.72,48.73,48.7,48.7,20657.0,46.3218,46.3313,46.3028,46.3028,20657.0
2023-04-10 14:30:00,48.71,48.74,48.69,48.7,27749.0,46.3123,46.3409,46.2933,46.3028,27749.0
2023-04-10 14:35:00,48.7,48.7,48.65,48.65,16899.0,46.3028,46.3028,46.2553,46.2553,16899.0
2023-04-10 14:40:00,48.66,48.66,48.63,48.66,22102.0,46.2648,46.2648,46.2363,46.2648,22102.0
2023-04-10 14:45:00,48.65,48.68,48.65,48.66,23375.0,46.2553,46.2838,46.2553,46.2648,23375.0
2023-04-10 14:50:00,48.66,48.7,48.65,48.68,24275.0,46.2648,46.3028,46.2553,46.2838,24275.0
2023-04-10 14:55:00,48.68,48.69,48.66,48.68,33041.0,46.2838,46.2933,46.2648,46.2838,33041.0
2023-04-10 15:00:00,48.68,48.73,48.67,48.71,30980.0,46.2838,46.3313,46.2743,46.3123,30980.0
2023-04-10 15:05:00,48.71,48.75,48.68,48.73,36856.0,46.3123,46.3504,46.2838,46.3313,36856.0
2023-04-10 15:10:00,48.73,48.77,48.73,48.75,28372.0,46.3313,46.3694,46.3313,46.3504,28372.0
2023-04-10 15:15:00,48.76,48.77,48.73,48.73,25815.0,46.3599,46.3694,46.3313,46.3313,25815.0
2023-04-10 15:20:00,48.73,48.74,48.69,48.69,31723.0,46.3313,46.3409,46.2933,46.2933,31723.0
2023-04-10 15:25:00,48.68,48.69,48.64,48.65,29200.0,46.2838,46.2933,46.2458,46.2553,29200.0
2023-04-10 15:30:00,48.65,48.74,48.64,48.72,40449.0,46.2553,46.3409,46.2458,46.3218,40449.0
2023-04-10 15:35:00,48.71,48.73,48.67,48.73,35106.0,46.3123,46.3313,46.2743,46.3313,35106.0
2023-04-10 15:40:00,48.73,48.74,48.71,48.71,37846.0,46.3313,46.3409,46.3123,46.3123,37846.0
2023-04-10 15:45:00,48.72,48.76,48.69,48.73,96330.0,46.3218,46.3599,46.2933,46.3313,96330.0
2023-04-10 15:50:00,48.73,48.78,48.73,48.77,113005.0,46.3313,46.3789,46.3313,46.3694,113005.0
2023-04-10 15:55:00,48.78,48.9,48.76,48.89,324326.0,46.3789,46.493,46.3599,46.4835,324326.0
2023-04-11 09:30:00,48.81,48.81,48.48,48.49,328382.0,46.4074,46.4074,46.0936,46.1032,328382.0
2023-04-11 09:35:00,48.52,48.56,48.39,48.39,105088.0,46.1317,46.1697,46.0081,46.0081,105088.0
2023-04-11 09:40:00,48.39,48.49,48.32,48.38,113052.0,46.0081,46.1032,45.9415,45.9986,113052.0
2023-04-11 09:45:00,48.39,48.56,48.33,48.46,169452.0,46.0081,46.1697,45.951,46.0746,169452.0
2023-04-11 09:50:00,48.45,48.55,48.38,48.38,92357.0,46.0651,46.1602,45.9986,45.9986,92357.0
2023-04-11 09:55:00,48.38,48.4,48.2,48.2,32790.0,45.9986,46.0176,45.8274,45.8274,32790.0
2023-04-11 10:00:00,48.21,48.24,48.14,48.16,48176.0,45.8369,45.8655,45.7704,45.7894,48176.0
2023-04-11 10:05:00,48.15,48.16,47.98,47.99,64352.0,45.7799,45.7894,45.6183,45.6278,64352.0
2023-04-11 10:10:00,48.0,48.04,47.92,47.93,184564.0,45.6373,45.6753,45.5612,45.5707,184564.0
2023-04-11 10:15:00,47.93,48.02,47.87,47.98,92834.0,45.5707,45.6563,45.5137,45.6183,92834.0
2023-04-11 10:20:00,47.98,48.02,47.96,48.01,54111.0,45.6183,45.6563,45.5992,45.6468,54111.0
2023-04-11 10:25:00,48.01,48.01,47.91,47.91,32683.0,45.6468,45.6468,45.5517,45.5517,32683.0
2023-04-11 10:30:00,47.92,47.94,47.84,47.91,45509.0,45.5612,45.5802,45.4852,45.5517,45509.0
2023-04-11 10:35:00,47.91,47.91,47.83,47.89,50650.0,45.5517,45.5517,45.4756,45.5327,50650.0
2023-04-11 10:40:00,47.89,47.97,47.89,47.97,31091.0,45.5327,45.6088,45.5327,45.6088,31091.0
2023-04-11 10:45:00,47.97,47.97,47.91,47.97,36839.0,45.6088,45.6088,45.5517,45.6088,36839.0
2023-04-11 10:50:00,47.97,48.04,47.97,48.04,43062.0,45.6088,45.6753,45.6088,45.6753,43062.0
2023-04-11 10:55:00,48.04,48.06,48.01,48.04,41059.0,45.6753,45.6943,45.6468,45.6753,41059.0
2023-04-11 11:00:00,48.03,48.09,47.99,48.08,56703.0,45.6658,45.7228,45.6278,45.7133,56703.0
2023-04-11 11:05:00,48.09,48.13,48.07,48.12,28818.0,45.7228,45.7609,45.7038,45.7514,28818.0
2023-04-11 11:10:00,48.12,48.12,48.06,48.08,25164.0,45.7514,45.7514,45.6943,45.7133,25164.0
2023-04-11 11:15:00,48.07,48.08,48.01,48.04,22974.0,45.7038,45.7133,45.6468,45.6753,22974.0
2023-04-11 11:20:00,48.04,48.07,48.02,48.07,24341.0,45.6753,45.7038,45.6563,45.7038,24341.0
2023-04-11 11:25:00,48.07,48.07,48.01,48.02,36015.0,45.7038,45.7038,45.6468,45.6563,36015.0
2023-04-11 11:30:00,48.02,48.03,48.0,48.03,57231.0,45.6563,45.6658,45.6373,45.6658,57231.0
2023-04-11 11:35:00,48.03,48.04,48.0,48.03,18101.0,45.6658,45.6753,45.6373,45.6658,18101.0
2023-04-11 11:40:00,48.03,48.05,47.98,47.99,29177.0,45.6658,45.6848,45.6183,45.6278,29177.0
2023-04-11 11:45:00,48.0,48.0,47.92,47.93,32426.0,45.6373,45.6373,45.5612,45.5707,32426.0
2023-04-11 11:50:00,47.93,47.94,47.87,47.88,27463.0,45.5707,45.5802,45.5137,45.5232,27463.0
2023-04-11 11:55:00,47.88,47.9,47.84,47.9,33248.0,45.5232,45.5422,45.4852,45.5422,33248.0
2023-04-11 12:00:00,47.9,47.95,47.9,47.91,30935.0,45.5422,45.5897,45.5422,45.5517,30935.0
2023-04-11 12:05:00,47.92,47.93,47.83,47.84,37056.0,45.5612,45.5707,45.4756,45.4852,37056.0
2023-04-11 12:10:00,47.84,47.92,47.82,47.92,24921.0,45.4852,45.5612,45.4661,45.5612,24921.0
2023-04-11 12:15:00,47.91,47.99,47.91,47.98,29339.0,45.5517,45.6278,45.5517,45.6183,29339.0
2023-04-11 12:20:00,47.98,48.03,47.97,48.03,13764.0,45.6183,45.6658,45.6088,45.6658,13764.0
2023-04-11 12:25:00,48.03,48.08,48.01,48.06,25769.0,45.6658,45.7133,45.6468,45.6943,25769.0
2023-04-11 12:30:00,48.07,48.07,48.0,48.03,35955.0,45.7038,45.7038,45.6373,45.6658,35955.0
2023-04-11 12:35:00,48.02,48.05,48.01,48.04,25296.0,45.6563,45.6848,45.6468,45.6753,25296.0
2023-04-11 12:40:00,48.04,48.05,48.02,48.03,14441.0,45.6753,45.6848,45.6563,45.6658,14441.0
2023-04-11 12:45:00,48.02,48.07,48.02,48.02,22767.0,45.6563,45.7038,45.6563,45.6563,22767.0
2023-04-11 12:50:00,48.02,48.05,48.0,48.05,11798.0,45.6563,45.6848,45.6373,45.6848,11798.0
2023-04-11 12:55:00,48.05,48.05,48.01,48.03,13724.0,45.6848,45.6848,45.6468,45.6658,13724.0
2023-04-11 13:00:00,48.03,48.04,47.97,47.98,29103.0,45.6658,45.6753,45.6088,45.6183,29103.0
2023-04-11 13:05:00,47.98,48.0,47.95,47.95,53555.0,45.6183,45.6373,45.5897,45.5897,53555.0
2023-04-11 13:10:00,47.95,47.96,47.93,47.95,149969.0,45.5897,45.5992,45.5707,45.5897,149969.0
2023-04-11 13:15:00,47.94,47.95,47.91,47.92,12191.0,45.5802,45.5897,45.5517,45.5612,12191.0
2023-04-11 13:20:00,47.92,47.94,47.91,47.92,17396.0,45.5612,45.5802,45.5517,45.5612,17396.0
2023-04-11 13:25:00,47.92,48.01,47.91,48.01,34915.0,45.5612,45.6468,45.5517,45.6468,34915.0
2023-04-11 13:30:00,48.01,48.02,47.92,47.93,31658.0,45.6468,45.6563,45.5612,45.5707,31658.0
2023-04-11 13:35:00,47.92,47.95,47.9,47.95,23664.0,45.5612,45.5897,45.5422,45.5897,23664.0
2023-04-11 13:40:00,47.96,47.99,47.94,47.96,33138.0,45.5992,45.6278,45.5802,45.5992,33138.0
2023-04-11 13:45:00,47.96,47.96,47.94,47.96,17925.0,45.5992,45.5992,45.5802,45.5992,17925.0
2023-04-11 13:50:00,47.96,47.97,47.91,47.94,20921.0,45.5992,45.6088,45.5517,45.5802,20921.0
2023-04-11 13:55:00,47.94,47.95,47.92,47.94,24218.0,45.5802,45.5897,45.5612,45.5802,24218.0
2023-04-11 14:00:00,47.95,47.99,47.94,47.96,73446.0,45.5897,45.6278,45.5802,45.5992,73446.0
2023-04-11 14:05:00,47.96,47.99,47.95,47.95,34695.0,45.5992,45.6278,45.5897,45.5897,34695.0
2023-04-11 14:10:00,47.96,47.96,47.9,47.93,304389.0,45.5992,45.5992,45.5422,45.5707,304389.0
2023-04-11 14:15:00,47.93,47.99,47.91,47.98,36479.0,45.5707,45.6278,45.5517,45.6183,36479.0
2023-04-11 14:20:00,47.99,48.0,47.95,47.96,29735.0,45.6278,45.6373,45.5897,45.5992,29735.0
2023-04-11 14:25:00,47.95,47.98,47.94,47.97,27273.0,45.5897,45.6183,45.5802,45.6088,27273.0
2023-04-11 14:30:00,47.97,48.01,47.96,47.98,29821.0,45.6088,45.6468,45.5992,45.6183,29821.0
2023-04-11 14:35:00,47.98,48.0,47.96,47.98,35046.0,45.6183,45.6373,45.5992,45.6183,35046.0
2023-04-11 14:40:00,47.99,47.99,47.93,47.95,48311.0,45.6278,45.6278,45.5707,45.5897,48311.0
2023-04-11 14:45:00,47.95,47.96,47.92,47.93,36144.0,45.5897,45.5992,45.5612,45.5707,36144.0
2023-04-11 14:50:00,47.94,47.97,47.93,47.93,38665.0,45.5802,45.6088,45.5707,45.5707,38665.0
2023-04-11 14:55:00,47.94,47.96,47.93,47.93,26801.0,45.5802,45.5992,45.5707,45.5707,26801.0
2023-04-11 15:00:00,47.93,47.96,47.93,47.94,30204.0,45.5707,45.5992,45.5707,45.5802,30204.0
2023-04-11 15:05:00,47.94,47.96,47.91,47.95,61868.0,45.5802,45.5992,45.5517,45.5897,61868.0
2023-04-11 15:10:00,47.94,47.99,47.92,47.98,37810.0,45.5802,45.6278,45.5612,45.6183,37810.0
2023-04-11 15:15:00,47.99,48.01,47.97,48.0,51273.0,45.6278,45.6468,45.6088,45.6373,51273.0
2023-04-11 15:20:00,48.0,48.05,47.99,48.01,45368.0,45.6373,45.6848,45.6278,45.6468,45368.0
2023-04-11 15:25:00,48.01,48.05,48.0,48.05,45037.0,45.6468,45.6848,45.6373,45.6848,45037.0
2023-04-11 15:30:00,48.04,48.05,47.98,48.01,47577.0,45.6753,45.6848,45.6183,45.6468,47577.0
2023-04-11 15:35:00,48.0,48.03,47.96,47.96,67574.0,45.6373,45.6658,45.5992,45.5992,67574.0
2023-04-11 15:40:00,47.97,47.97,47.92,47.94,85305.0,45.6088,45.6088,45.5612,45.5802,85305.0
2023-04-11 15:45:00,47.94,47.98,47.9,47.91,219458.0,45.5802,45.6183,45.5422,45.5517,219458.0
2023-04-11 15:50:00,47.91,47.94,47.9,47.92,294374.0,45.5517,45.5802,45.5422,45.5612,294374.0
2023-04-11 15:55:00,47.91,47.96,47.88,47.96,637141.0,45.5517,45.5992,45.5232,45.5992,637141.0
2023-04-12 09:30:00,47.61,47.71,47.04,47.19,381323.0,45.2665,45.3616,44.7245,44.8671,381323.0
2023-04-12 09:35:00,47.21,47.36,47.02,47.07,197872.0,44.8862,45.0288,44.7055,44.7531,197872.0
2023-04-12 09:40:00,47.06,47.26,47.06,47.26,170373.0,44.7435,44.9337,44.7435,44.9337,170373.0
2023-04-12 09:45:00,47.26,47.29,47.2,47.21,220485.0,44.9337,44.9622,44.8767,44.8862,220485.0
2023-04-12 09:50:00,47.22,47.56,47.21,47.55,103860.0,44.8957,45.2189,44.8862,45.2094,103860.0
2023-04-12 09:55:00,47.55,47.7,47.53,47.69,40462.0,45.2094,45.352,45.1904,45.3425,40462.0
2023-04-12 10:00:00,47.69,47.74,47.61,47.73,115640.0,45.3425,45.3901,45.2665,45.3806,115640.0
2023-04-12 10:05:00,47.73,47.77,47.62,47.62,38961.0,45.3806,45.4186,45.276,45.276,38961.0
2023-04-12 10:10:00,47.62,47.72,47.61,47.66,32549.0,45.276,45.3711,45.2665,45.314,32549.0
2023-04-12 10:15:00,47.66,47.79,47.64,47.7,86528.0,45.314,45.4376,45.295,45.352,86528.0
2023-04-12 10:20:00,47.7,47.75,47.67,47.7,35724.0,45.352,45.3996,45.3235,45.352,35724.0
2023-04-12 10:25:00,47.69,47.69,47.62,47.66,41845.0,45.3425,45.3425,45.276,45.314,41845.0
2023-04-12 10:30:00,47.66,47.66,47.47,47.49,50557.0,45.314,45.314,45.1334,45.1524,50557.0
2023-04-12 10:35:00,47.48,47.49,47.32,47.33,42497.0,45.1429,45.1524,44.9907,45.0003,42497.0
2023-04-12 10:40:00,47.33,47.49,47.32,47.48,53297.0,45.0003,45.1524,44.9907,45.1429,53297.0
2023-04-12 10:45:00,47.48,47.53,47.47,47.5,51667.0,45.1429,45.1904,45.1334,45.1619,51667.0
2023-04-12 10:50:00,47.49,47.5,47.41,47.41,25830.0,45.1524,45.1619,45.0763,45.0763,25830.0
2023-04-12 10:55:00,47.41,47.44,47.35,47.37,73692.0,45.0763,45.1048,45.0193,45.0383,73692.0
2023-04-12 11:00:00,47.37,47.47,47.35,47.41,24197.0,45.0383,45.1334,45.0193,45.0763,24197.0
2023-04-12 11:05:00,47.4,47.51,47.39,47.51,28406.0,45.0668,45.1714,45.0573,45.1714,28406.0
2023-04-12 11:10:00,47.51,47.52,47.45,47.52,27370.0,45.1714,45.1809,45.1143,45.1809,27370.0
2023-04-12 11:15:00,47.52,47.53,47.48,47.5,28879.0,45.1809,45.1904,45.1429,45.1619,28879.0
2023-04-12 11:20:00,47.5,47.58,47.47,47.55,38528.0,45.1619,45.2379,45.1334,45.2094,38528.0
2023-04-12 11:25:00,47.55,47.61,47.51,47.61,40357.0,45.2094,45.2665,45.1714,45.2665,40357.0
2023-04-12 11:30:00,47.61,47.64,47.59,47.6,24231.0,45.2665,45.295,45.2475,45.257,24231.0
2023-04-12 11:35:00,47.61,47.63,47.52,47.53,26289.0,45.2665,45.2855,45.1809,45.1904,26289.0
2023-04-12 11:40:00,47.52,47.55,47.51,47.54,16168.0,45.1809,45.2094,45.1714,45.1999,16168.0
2023-04-12 11:45:00,47.53,47.57,47.51,47.52,24521.0,45.1904,45.2284,45.1714,45.1809,24521.0
2023-04-12 11:50:00,47.52,47.58,47.51,47.55,34166.0,45.1809,45.2379,45.1714,45.2094,34166.0
2023-04-12 11:55:00,47.55,47.6,47.53,47.59,21616.0,45.2094,45.257,45.1904,45.2475,21616.0
2023-04-12 12:00:00,47.59,47.66,47.59,47.65,32848.0,45.2475,45.314,45.2475,45.3045,32848.0
2023-04-12 12:05:00,47.65,47.68,47.63,47.66,30925.0,45.3045,45.333,45.2855,45.314,30925.0
2023-04-12 12:10:00,47.66,47.69,47.59,47.59,27578.0,45.314,45.3425,45.2475,45.2475,27578.0
2023-04-12 12:15:00,47.6,47.64,47.6,47.62,12761.0,45.257,45.295,45.257,45.276,12761.0
2023-04-12 12:20:00,47.63,47.65,47.62,47.64,15060.0,45.2855,45.3045,45.276,45.295,15060.0
2023-04-12 12:25:00,47.64,47.68,47.63,47.67,22559.0,45.295,45.333,45.2855,45.3235,22559.0
2023-04-12 12:30:00,47.67,47.74,47.67,47.74,16534.0,45.3235,45.3901,45.3235,45.3901,16534.0
2023-04-12 12:35:00,47.74,47.75,47.72,47.74,22530.0,45.3901,45.3996,45.3711,45.3901,22530.0
2023-04-12 12:40:00,47.74,47.8,47.74,47.78,15532.0,45.3901,45.4471,45.3901,45.4281,15532.0
2023-04-12 12:45:00,47.78,47.79,47.75,47.77,15703.0,45.4281,45.4376,45.3996,45.4186,15703.0
2023-04-12 12:50:00,47.77,47.79,47.77,47.79,8559.0,45.4186,45.4376,45.4186,45.4376,8559.0
2023-04-12 12:55:00,47.79,47.8,47.71,47.73,25189.0,45.4376,45.4471,45.3616,45.3806,25189.0
2023-04-12 13:00:00,47.73,47.75,47.72,47.73,12841.0,45.3806,45.3996,45.3711,45.3806,12841.0
2023-04-12 13:05:00,47.73,47.76,47.72,47.76,13967.0,45.3806,45.4091,45.3711,45.4091,13967.0
2023-04-12 13:10:00,47.76,47.77,47.71,47.72,18641.0,45.4091,45.4186,45.3616,45.3711,18641.0
2023-04-12 13:15:00,47.72,47.72,47.62,47.63,46703.0,45.3711,45.3711,45.276,45.2855,46703.0
2023-04-12 13:20:00,47.64,47.66,47.61,47.62,31833.0,45.295,45.314,45.2665,45.276,31833.0
2023-04-12 13:25:00,47.62,47.64,47.6,47.61,23651.0,45.276,45.295,45.257,45.2665,23651.0
2023-04-12 13:30:00,47.61,47.74,47.61,47.73,40748.0,45.2665,45.3901,45.2665,45.3806,40748.0
2023-04-12 13:35:00,47.74,47.77,47.71,47.73,25836.0,45.3901,45.4186,45.3616,45.3806,25836.0
2023-04-12 13:40:00,47.72,47.81,47.72,47.8,49553.0,45.3711,45.4566,45.3711,45.4471,49553.0
2023-04-12 13:45:00,47.8,47.81,47.74,47.77,45479.0,45.4471,45.4566,45.3901,45.4186,45479.0
2023-04-12 13:50:00,47.77,47.83,47.73,47.76,323061.0,45.4186,45.4756,45.3806,45.4091,323061.0
2023-04-12 13:55:00,47.76,47.76,47.68,47.75,310491.0,45.4091,45.4091,45.333,45.3996,310491.0
2023-04-12 14:00:00,47.74,47.82,47.74,47.82,31932.0,45.3901,45.4661,45.3901,45.4661,31932.0
2023-04-12 14:05:00,47.81,47.82,47.75,47.78,17485.0,45.4566,45.4661,45.3996,45.4281,17485.0
2023-04-12 14:10:00,47.77,47.9,47.76,47.89,79470.0,45.4186,45.5422,45.4091,45.5327,79470.0
2023-04-12 14:15:00,47.9,47.91,47.84,47.86,39722.0,45.5422,45.5517,45.4852,45.5042,39722.0
2023-04-12 14:20:00,47.87,47.89,47.85,47.89,18886.0,45.5137,45.5327,45.4947,45.5327,18886.0
2023-04-12 14:25:00,47.88,47.89,47.7,47.7,28074.0,45.5232,45.5327,45.352,45.352,28074.0
2023-04-12 14:30:00,47.71,47.74,47.66,47.69,44909.0,45.3616,45.3901,45.314,45.3425,44909.0
2023-04-12 14:35:00,47.69,47.7,47.63,47.66,25237.0,45.3425,45.352,45.2855,45.314,25237.0
2023-04-12 14:40:00,47.65,47.71,47.65,47.68,22512.0,45.3045,45.3616,45.3045,45.333,22512.0
2023-04-12 14:45:00,47.69,47.7,47.59,47.6,35771.0,45.3425,45.352,45.2475,45.257,35771.0
2023-04-12 14:50:00,47.61,47.62,47.56,47.56,82745.0,45.2665,45.276,45.2189,45.2189,82745.0
2023-04-12 14:55:00,47.55,47.59,47.55,47.57,24065.0,45.2094,45.2475,45.2094,45.2284,24065.0
2023-04-12 15:00:00,47.58,47.58,47.51,47.51,37702.0,45.2379,45.2379,45.1714,45.1714,37702.0
2023-04-12 15:05:00,47.52,47.55,47.47,47.48,83182.0,45.1809,45.2094,45.1334,45.1429,83182.0
2023-04-12 15:10:00,47.48,47.49,47.43,47.44,33615.0,45.1429,45.1524,45.0953,45.1048,33615.0
2023-04-12 15:15:00,47.43,47.46,47.39,47.43,55988.0,45.0953,45.1239,45.0573,45.0953,55988.0
2023-04-12 15:20:00,47.43,47.47,47.42,47.44,31861.0,45.0953,45.1334,45.0858,45.1048,31861.0
2023-04-12 15:25:00,47.44,47.47,47.43,47.45,25225.0,45.1048,45.1334,45.0953,45.1143,25225.0
2023-04-12 15:30:00,47.45,47.49,47.42,47.45,45490.0,45.1143,45.1524,45.0858,45.1143,45490.0
2023-04-12 15:35:00,47.45,47.49,47.43,47.48,53246.0,45.1143,45.1524,45.0953,45.1429,53246.0
2023-04-12 15:40:00,47.48,47.51,47.45,47.5,48508.0,45.1429,45.1714,45.1143,45.1619,48508.0
2023-04-12 15:45:00,47.51,47.57,47.48,47.48,62787.0,45.1714,45.2284,45.1429,45.1429,62787.0
2023-04-12 15:50:00,47.48,47.48,47.4,47.41,108661.0,45.1429,45.1429,45.0668,45.0763,108661.0
2023-04-12 15:55:00,47.41,47.42,47.3,47.32,652624.0,45.0763,45.0858,44.9717,44.9907,652624.0
2023-04-13 09:30:00,47.31,47.45,47.2,47.34,78175.0,44.9812,45.1143,44.8767,45.0098,78175.0
2023-04-13 09:35:00,47.32,47.32,47.03,47.09,43855.0,44.9907,44.9907,44.715,44.7721,43855.0
2023-04-13 09:40:00,47.09,47.11,46.95,46.95,114753.0,44.7721,44.7911,44.639,44.639,114753.0
2023-04-13 09:45:00,46.96,47.01,46.84,46.9,94532.0,44.6485,44.696,44.5344,44.5914,94532.0
2023-04-13 09:50:00,46.9,47.07,46.88,47.05,35651.0,44.5914,44.7531,44.5724,44.734,35651.0
2023-04-13 09:55:00,47.05,47.1,46.97,47.0,60866.0,44.734,44.7816,44.658,44.6865,60866.0
2023-04-13 10:00:00,47.0,47.13,46.98,47.11,41983.0,44.6865,44.8101,44.6675,44.7911,41983.0
2023-04-13 10:05:00,47.12,47.16,47.08,47.11,59602.0,44.8006,44.8386,44.7626,44.7911,59602.0
2023-04-13 10:10:00,47.11,47.14,47.1,47.13,39573.0,44.7911,44.8196,44.7816,44.8101,39573.0
2023-04-13 10:15:00,47.13,47.23,47.12,47.16,49623.0,44.8101,44.9052,44.8006,44.8386,49623.0
2023-04-13 10:20:00,47.16,47.21,47.1,47.14,35370.0,44.8386,44.8862,44.7816,44.8196,35370.0
2023-04-13 10:25:00,47.14,47.17,47.11,47.15,35629.0,44.8196,44.8481,44.7911,44.8291,35629.0
2023-04-13 10:30:00,47.16,47.2,47.11,47.12,29225.0,44.8386,44.8767,44.7911,44.8006,29225.0
2023-04-13 10:35:00,47.12,47.12,47.03,47.04,22811.0,44.8006,44.8006,44.715,44.7245,22811.0
2023-04-13 10:40:00,47.03,47.03,46.98,46.98,26650.0,44.715,44.715,44.6675,44.6675,26650.0
2023-04-13 10:45:00,46.98,46.99,46.93,46.94,25873.0,44.6675,44.677,44.6199,44.6295,25873.0
2023-04-13 10:50:00,46.94,46.98,46.93,46.96,30951.0,44.6295,44.6675,44.6199,44.6485,30951.0
2023-04-13 10:55:00,46.95,46.99,46.91,46.92,29317.0,44.639,44.677,44.6009,44.6104,29317.0
2023-04-13 11:00:00,46.93,46.95,46.9,46.91,26821.0,44.6199,44.639,44.5914,44.6009,26821.0
2023-04-13 11:05:00,46.91,46.91,46.84,46.84,20923.0,44.6009,44.6009,44.5344,44.5344,20923.0
2023-04-13 11:10:00,46.84,46.85,46.82,46.84,16651.0,44.5344,44.5439,44.5154,44.5344,16651.0
2023-04-13 11:15:00,46.84,46.87,46.83,46.87,30775.0,44.5344,44.5629,44.5249,44.5629,30775.0
2023-04-13 11:20:00,46.87,46.93,46.87,46.93,35622.0,44.5629,44.6199,44.5629,44.6199,35622.0
2023-04-13 11:25:00,46.92,46.97,46.9,46.9,23336.0,44.6104,44.658,44.5914,44.5914,23336.0
2023-04-13 11:30:00,46.9,46.91,46.84,46.84,28582.0,44.5914,44.6009,44.5344,44.5344,28582.0
2023-04-13 11:35:00,46.84,46.85,46.77,46.79,30748.0,44.5344,44.5439,44.4678,44.4868,30748.0
2023-04-13 11:40:00,46.79,46.82,46.75,46.76,26819.0,44.4868,44.5154,44.4488,44.4583,26819.0
2023-04-13 11:45:00,46.77,46.79,46.72,46.73,52059.0,44.4678,44.4868,44.4203,44.4298,52059.0
2023-04-13 11:50:00,46.73,46.75,46.66,46.69,105406.0,44.4298,44.4488,44.3632,44.3918,105406.0
2023-04-13 11:55:00,46.69,46.72,46.68,46.69,81510.0,44.3918,44.4203,44.3823,44.3918,81510.0
2023-04-13 12:00:00,46.7,46.75,46.69,46.72,52712.0,44.4013,44.4488,44.3918,44.4203,52712.0
2023-04-13 12:05:00,46.72,46.77,46.71,46.72,43274.0,44.4203,44.4678,44.4108,44.4203,43274.0
2023-04-13 12:10:00,46.71,46.79,46.7,46.79,48382.0,44.4108,44.4868,44.4013,44.4868,48382.0
2023-04-13 12:15:00,46.78,46.85,46.74,46.85,47525.0,44.4773,44.5439,44.4393,44.5439,47525.0
2023-04-13 12:20:00,46.84,46.9,46.83,46.88,35468.0,44.5344,44.5914,44.5249,44.5724,35468.0
2023-04-13 12:25:00,46.89,47.0,46.88,46.97,74909.0,44.5819,44.6865,44.5724,44.658,74909.0
2023-04-13 12:30:00,46.97,47.01,46.96,46.97,36482.0,44.658,44.696,44.6485,44.658,36482.0
2023-04-13 12:35:00,46.97,46.97,46.93,46.95,24663.0,44.658,44.658,44.6199,44.639,24663.0
2023-04-13 12:40:00,46.95,47.0,46.94,46.94,29889.0,44.639,44.6865,44.6295,44.6295,29889.0
2023-04-13 12:45:00,46.95,46.95,46.88,46.91,67883.0,44.639,44.639,44.5724,44.6009,67883.0
2023-04-13 12:50:00,46.91,46.91,46.86,46.87,32278.0,44.6009,44.6009,44.5534,44.5629,32278.0
2023-04-13 12:55:00,46.87,46.87,46.84,46.86,20463.0,44.5629,44.5629,44.5344,44.5534,20463.0
2023-04-13 13:00:00,46.86,46.91,46.84,46.9,26414.0,44.5534,44.6009,44.5344,44.5914,26414.0
2023-04-13 13:05:00,46.89,46.91,46.88,46.9,48753.0,44.5819,44.6009,44.5724,44.5914,48753.0
2023-04-13 13:10:00,46.9,47.0,46.89,46.98,46422.0,44.5914,44.6865,44.5819,44.6675,46422.0
2023-04-13 13:15:00,46.98,46.99,46.94,46.97,35248.0,44.6675,44.677,44.6295,44.658,35248.0
2023-04-13 13:20:00,46.98,47.0,46.96,47.0,21953.0,44.6675,44.6865,44.6485,44.6865,21953.0
2023-04-13 13:25:00,47.0,47.0,46.95,46.96,19803.0,44.6865,44.6865,44.639,44.6485,19803.0
2023-04-13 13:30:00,46.96,46.97,46.91,46.93,29073.0,44.6485,44.658,44.6009,44.6199,29073.0
2023-04-13 13:35:00,46.94,46.94,46.9,46.93,17773.0,44.6295,44.6295,44.5914,44.6199,17773.0
2023-04-13 13:40:00,46.93,46.98,46.91,46.98,24081.0,44.6199,44.6675,44.6009,44.6675,24081.0
2023-04-13 13:45:00,46.98,47.0,46.97,47.0,38832.0,44.6675,44.6865,44.658,44.6865,38832.0
2023-04-13 13:50:00,47.0,47.02,46.98,47.0,31618.0,44.6865,44.7055,44.6675,44.6865,31618.0
2023-04-13 13:55:00,46.99,47.0,46.95,47.0,41085.0,44.677,44.6865,44.639,44.6865,41085.0
2023-04-13 14:00:00,47.0,47.0,46.97,46.97,20932.0,44.6865,44.6865,44.658,44.658,20932.0
2023-04-13 14:05:00,46.97,47.01,46.97,47.0,37147.0,44.658,44.696,44.658,44.6865,37147.0
2023-04-13 14:10:00,47.0,47.01,46.98,46.98,23914.0,44.6865,44.696,44.6675,44.6675,23914.0
2023-04-13 14:15:00,46.98,47.03,46.95,47.03,41519.0,44.6675,44.715,44.639,44.715,41519.0
2023-04-13 14:20:00,47.03,47.08,47.03,47.07,23058.0,44.715,44.7626,44.715,44.7531,23058.0
2023-04-13 14:25:00,47.07,47.07,47.02,47.05,26033.0,44.7531,44.7531,44.7055,44.734,26033.0
2023-04-13 14:30:00,47.05,47.09,47.04,47.06,25443.0,44.734,44.7721,44.7245,44.7435,25443.0
2023-04-13 14:35:00,47.06,47.09,47.04,47.05,38582.0,44.7435,44.7721,44.7245,44.734,38582.0
2023-04-13 14:40:00,47.05,47.1,47.04,47.09,40996.0,44.734,44.7816,44.7245,44.7721,40996.0
2023-04-13 14:45:00,47.09,47.1,47.07,47.08,18959.0,44.7721,44.7816,44.7531,44.7626,18959.0
2023-04-13 14:50:00,47.08,47.09,47.05,47.09,61183.0,44.7626,44.7721,44.734,44.7721,61183.0
2023-04-13 14:55:00,47.09,47.11,47.08,47.09,53369.0,44.7721,44.7911,44.7626,44.7721,53369.0
2023-04-13 15:00:00,47.09,47.11,47.05,47.05,25510.0,44.7721,44.7911,44.734,44.734,25510.0
2023-04-13 15:05:00,47.05,47.07,47.02,47.04,44265.0,44.734,44.7531,44.7055,44.7245,44265.0
2023-04-13 15:10:00,47.04,47.05,47.02,47.03,18812.0,44.7245,44.734,44.7055,44.715,18812.0
2023-04-13 15:15:00,47.02,47.04,46.99,47.03,47648.0,44.7055,44.7245,44.677,44.715,47648.0
2023-04-13 15:20:00,47.03,47.07,47.01,47.03,32596.0,44.715,44.7531,44.696,44.715,32596.0
2023-04-13 15:25:00,47.03,47.04,47.02,47.03,16077.0,44.715,44.7245,44.7055,44.715,16077.0
2023-04-13 15:30:00,47.02,47.03,46.98,47.0,37666.0,44.7055,44.715,44.6675,44.6865,37666.0
2023-04-13 15:35:00,46.99,47.04,46.98,47.04,55645.0,44.677,44.7245,44.6675,44.7245,55645.0
2023-04-13 15:40:00,47.04,47.09,47.03,47.08,57574.0,44.7245,44.7721,44.715,44.7626,57574.0
2023-04-13 15:45:00,47.07,47.1,47.02,47.02,118966.0,44.7531,44.7816,44.7055,44.7055,118966.0
2023-04-13 15:50:00,47.02,47.04,46.99,47.03,131384.0,44.7055,44.7245,44.677,44.715,131384.0
2023-04-13 15:55:00,47.04,47.07,47.0,47.05,299560.0,44.7245,44.7531,44.6865,44.734,299560.0
2023-04-14 09:30:00,46.99,47.39,46.98,47.33,126838.0,44.677,45.0573,44.6675,45.0003,126838.0
2023-04-14 09:35:00,47.31,47.35,47.22,47.34,55375.0,44.9812,45.0193,44.8957,45.0098,55375.0
2023-04-14 09:40:00,47.33,47.42,47.28,47.38,65739.0,45.0003,45.0858,44.9527,45.0478,65739.0
2023-04-14 09:45:00,47.37,47.44,47.35,47.39,43925.0,45.0383,45.1048,45.0193,45.0573,43925.0
2023-04-14 09:50:00,47.38,47.43,47.33,47.34,19950.0,45.0478,45.0953,45.0003,45.0098,19950.0
2023-04-14 09:55:00,47.34,47.34,47.3,47.31,17527.0,45.0098,45.0098,44.9717,44.9812,17527.0
2023-04-14 10:00:00,47.31,47.35,47.27,47.32,36440.0,44.9812,45.0193,44.9432,44.9907,36440.0
2023-04-14 10:05:00,47.32,47.33,47.23,47.26,54219.0,44.9907,45.0003,44.9052,44.9337,54219.0
2023-04-14 10:10:00,47.26,47.3,47.19,47.22,43222.0,44.9337,44.9717,44.8671,44.8957,43222.0
2023-04-14 10:15:00,47.21,47.21,47.04,47.08,32337.0,44.8862,44.8862,44.7245,44.7626,32337.0
2023-04-14 10:20:00,47.08,47.09,47.01,47.07,23800.0,44.7626,44.7721,44.696,44.7531,23800.0
2023-04-14 10:25:00,47.08,47.11,47.04,47.04,27212.0,44.7626,44.7911,44.7245,44.7245,27212.0
2023-04-14 10:30:00,47.04,47.11,47.02,47.1,25600.0,44.7245,44.7911,44.7055,44.7816,25600.0
2023-04-14 10:35:00,47.1,47.14,47.09,47.13,18522.0,44.7816,44.8196,44.7721,44.8101,18522.0
2023-04-14 10:40:00,47.12,47.12,47.06,47.1,16877.0,44.8006,44.8006,44.7435,44.7816,16877.0
2023-04-14 10:45:00,47.1,47.11,47.07,47.08,31201.0,44.7816,44.7911,44.7531,44.7626,31201.0
2023-04-14 10:50:00,47.08,47.08,47.01,47.03,30373.0,44.7626,44.7626,44.696,44.715,30373.0
2023-04-14 10:55:00,47.02,47.06,47.0,47.01,41682.0,44.7055,44.7435,44.6865,44.696,41682.0
2023-04-14 11:00:00,47.01,47.01,46.95,46.95,25514.0,44.696,44.696,44.639,44.639,25514.0
2023-04-14 11:05:00,46.95,47.0,46.93,46.98,20755.0,44.639,44.6865,44.6199,44.6675,20755.0
2023-04-14 11:10:00,46.98,47.03,46.98,47.01,17499.0,44.6675,44.715,44.6675,44.696,17499.0
2023-04-14 11:15:00,47.02,47.03,46.95,46.96,18380.0,44.7055,44.715,44.639,44.6485,18380.0
2023-04-14 11:20:00,46.97,47.0,46.95,46.98,24732.0,44.658,44.6865,44.639,44.6675,24732.0
2023-04-14 11:25:00,46.97,46.99,46.95,46.96,19043.0,44.658,44.677,44.639,44.6485,19043.0
2023-04-14 11:30:00,46.96,47.02,46.95,46.98,24818.0,44.6485,44.7055,44.639,44.6675,24818.0
2023-04-14 11:35:00,46.98,46.99,46.9,46.94,70748.0,44.6675,44.677,44.5914,44.6295,70748.0
2023-04-14 11:40:00,46.93,46.94,46.91,46.91,8693.0,44.6199,44.6295,44.6009,44.6009,8693.0
2023-04-14 11:45:00,46.92,46.94,46.87,46.88,25653.0,44.6104,44.6295,44.5629,44.5724,25653.0
2023-04-14 11:50:00,46.87,46.92,46.86,46.9,16590.0,44.5629,44.6104,44.5534,44.5914,16590.0
2023-04-14 11:55:00,46.9,46.93,46.88,46.89,13631.0,44.5914,44.6199,44.5724,44.5819,13631.0
2023-04-14 12:00:00,46.88,46.92,46.87,46.89,25221.0,44.5724,44.6104,44.5629,44.5819,25221.0
2023-04-14 12:05:00,46.88,46.88,46.83,46.85,13473.0,44.5724,44.5724,44.5249,44.5439,13473.0
2023-04-14 12:10:00,46.85,46.85,46.82,46.84,14561.0,44.5439,44.5439,44.5154,44.5344,14561.0
2023-04-14 12:15:00,46.84,46.86,46.82,46.85,17100.0,44.5344,44.5534,44.5154,44.5439,17100.0
2023-04-14 12:20:00,46.86,46.86,46.81,46.82,15841.0,44.5534,44.5534,44.5059,44.5154,15841.0
2023-04-14 12:25:00,46.82,46.83,46.79,46.8,18749.0,44.5154,44.5249,44.4868,44.4963,18749.0
2023-04-14 12:30:00,46.79,46.8,46.76,46.78,12204.0,44.4868,44.4963,44.4583,44.4773,12204.0
2023-04-14 12:35:00,46.78,46.79,46.72,46.73,21117.0,44.4773,44.4868,44.4203,44.4298,21117.0
2023-04-14 12:40:00,46.73,46.74,46.7,46.71,16558.0,44.4298,44.4393,44.4013,44.4108,16558.0
2023-04-14 12:45:00,46.71,46.75,46.7,46.72,22552.0,44.4108,44.4488,44.4013,44.4203,22552.0
2023-04-14 12:50:00,46.72,46.72,46.68,46.7,6764.0,44.4203,44.4203,44.3823,44.4013,6764.0
2023-04-14 12:55:00,46.7,46.71,46.67,46.68,10765.0,44.4013,44.4108,44.3727,44.3823,10765.0
2023-04-14 13:00:00,46.68,46.75,46.67,46.75,26720.0,44.3823,44.4488,44.3727,44.4488,26720.0
2023-04-14 13:05:00,46.75,46.79,46.75,46.78,17053.0,44.4488,44.4868,44.4488,44.4773,17053.0
2023-04-14 13:10:00,46.78,46.86,46.78,46.85,19907.0,44.4773,44.5534,44.4773,44.5439,19907.0
2023-04-14 13:15:00,46.84,46.87,46.84,46.85,13262.0,44.5344,44.5629,44.5344,44.5439,13262.0
2023-04-14 13:20:00,46.86,46.87,46.79,46.8,18918.0,44.5534,44.5629,44.4868,44.4963,18918.0
2023-04-14 13:25:00,46.79,46.82,46.76,46.76,10496.0,44.4868,44.5154,44.4583,44.4583,10496.0
2023-04-14 13:30:00,46.76,46.76,46.7,46.71,15348.0,44.4583,44.4583,44.4013,44.4108,15348.0
2023-04-14 13:35:00,46.71,46.71,46.66,46.67,14550.0,44.4108,44.4108,44.3632,44.3727,14550.0
2023-04-14 13:40:00,46.68,46.71,46.65,46.66,11318.0,44.3823,44.4108,44.3537,44.3632,11318.0
2023-04-14 13:45:00,46.65,46.7,46.65,46.69,16714.0,44.3537,44.4013,44.3537,44.3918,16714.0
2023-04-14 13:50:00,46.7,46.76,46.69,46.76,42621.0,44.4013,44.4583,44.3918,44.4583,42621.0
2023-04-14 13:55:00,46.76,46.78,46.71,46.75,21594.0,44.4583,44.4773,44.4108,44.4488,21594.0
2023-04-14 14:00:00,46.75,46.76,46.68,46.7,16307.0,44.4488,44.4583,44.3823,44.4013,16307.0
2023-04-14 14:05:00,46.7,46.71,46.69,46.69,7676.0,44.4013,44.4108,44.3918,44.3918,7676.0
2023-04-14 14:10:00,46.69,46.72,46.68,46.69,32467.0,44.3918,44.4203,44.3823,44.3918,32467.0
2023-04-14 14:15:00,46.7,46.71,46.67,46.68,41606.0,44.4013,44.4108,44.3727,44.3823,41606.0
2023-04-14 14:20:00,46.68,46.68,46.62,46.63,21758.0,44.3823,44.3823,44.3252,44.3347,21758.0
2023-04-14 14:25:00,46.62,46.63,46.58,46.59,25549.0,44.3252,44.3347,44.2872,44.2967,25549.0
2023-04-14 14:30:00,46.59,46.62,46.57,46.61,19963.0,44.2967,44.3252,44.2777,44.3157,19963.0
2023-04-14 14:35:00,46.61,46.62,46.59,46.59,25314.0,44.3157,44.3252,44.2967,44.2967,25314.0
2023-04-14 14:40:00,46.58,46.59,46.55,46.56,26418.0,44.2872,44.2967,44.2587,44.2682,26418.0
2023-04-14 14:45:00,46.57,46.58,46.53,46.56,28580.0,44.2777,44.2872,44.2396,44.2682,28580.0
2023-04-14 14:50:00,46.56,46.59,46.55,46.56,22850.0,44.2682,44.2967,44.2587,44.2682,22850.0
2023-04-14 14:55:00,46.56,46.59,46.55,46.58,26812.0,44.2682,44.2967,44.2587,44.2872,26812.0
2023-04-14 15:00:00,46.58,46.61,46.54,46.55,31458.0,44.2872,44.3157,44.2491,44.2587,31458.0
2023-04-14 15:05:00,46.55,46.56,46.51,46.52,50948.0,44.2587,44.2682,44.2206,44.2301,50948.0
2023-04-14 15:10:00,46.51,46.52,46.47,46.48,54694.0,44.2206,44.2301,44.1826,44.1921,54694.0
2023-04-14 15:15:00,46.48,46.49,46.4,46.43,63696.0,44.1921,44.2016,44.116,44.1446,63696.0
2023-04-14 15:20:00,46.43,46.47,46.37,46.47,41780.0,44.1446,44.1826,44.0875,44.1826,41780.0
2023-04-14 15:25:00,46.47,46.5,46.46,46.48,34030.0,44.1826,44.2111,44.1731,44.1921,34030.0
2023-04-14 15:30:00,46.48,46.54,46.47,46.54,65432.0,44.1921,44.2491,44.1826,44.2491,65432.0
2023-04-14 15:35:00,46.54,46.58,46.52,46.55,53924.0,44.2491,44.2872,44.2301,44.2587,53924.0
2023-04-14 15:40:00,46.55,46.6,46.51,46.6,60657.0,44.2587,44.3062,44.2206,44.3062,60657.0
2023-04-14 15:45:00,46.59,46.63,46.58,46.63,83911.0,44.2967,44.3347,44.2872,44.3347,83911.0
2023-04-14 15:50:00,46.63,46.64,46.58,46.58,107421.0,44.3347,44.3442,44.2872,44.2872,107421.0
2023-04-14 15:55:00,46.59,46.66,46.56,46.65,355653.0,44.2967,44.3632,44.2682,44.3537,355653.0
2023-04-17 09:30:00,46.9,46.99,46.8,46.93,109253.0,44.5914,44.677,44.4963,44.6199,109253.0
2023-04-17 09:35:00,46.93,46.97,46.88,46.96,78707.0,44.6199,44.658,44.5724,44.6485,78707.0
2023-04-17 09:40:00,46.96,47.13,46.94,47.01,111911.0,44.6485,44.8101,44.6295,44.696,111911.0
2023-04-17 09:45:00,47.01,47.03,46.93,46.94,41366.0,44.696,44.715,44.6199,44.6295,41366.0
2023-04-17 09:50:00,46.94,47.15,46.93,47.14,54427.0,44.6295,44.8291,44.6199,44.8196,54427.0
2023-04-17 09:55:00,47.15,47.19,47.12,47.17,52771.0,44.8291,44.8671,44.8006,44.8481,52771.0
2023-04-17 10:00:00,47.17,47.25,47.14,47.21,64270.0,44.8481,44.9242,44.8196,44.8862,64270.0
2023-04-17 10:05:00,47.2,47.26,47.19,47.25,135575.0,44.8767,44.9337,44.8671,44.9242,135575.0
2023-04-17 10:10:00,47.25,47.39,47.23,47.35,116980.0,44.9242,45.0573,44.9052,45.0193,116980.0
2023-04-17 10:15:00,47.36,47.37,47.28,47.32,31949.0,45.0288,45.0383,44.9527,44.9907,31949.0
2023-04-17 10:20:00,47.32,47.39,47.31,47.34,38182.0,44.9907,45.0573,44.9812,45.0098,38182.0
2023-04-17 10:25:00,47.33,47.39,47.31,47.38,49253.0,45.0003,45.0573,44.9812,45.0478,49253.0
2023-04-17 10:30:00,47.38,47.42,47.34,47.36,56211.0,45.0478,45.0858,45.0098,45.0288,56211.0
2023-04-17 10:35:00,47.36,47.38,47.29,47.32,62023.0,45.0288,45.0478,44.9622,44.9907,62023.0
2023-04-17 10:40:00,47.32,47.34,47.29,47.32,37986.0,44.9907,45.0098,44.9622,44.9907,37986.0
2023-04-17 10:45:00,47.33,47.39,47.28,47.32,74528.0,45.0003,45.0573,44.9527,44.9907,74528.0
2023-04-17 10:50:00,47.32,47.42,47.3,47.4,52923.0,44.9907,45.0858,44.9717,45.0668,52923.0
2023-04-17 10:55:00,47.4,47.46,47.38,47.46,39347.0,45.0668,45.1239,45.0478,45.1239,39347.0
2023-04-17 11:00:00,47.46,47.54,47.45,47.54,79601.0,45.1239,45.1999,45.1143,45.1999,79601.0
2023-04-17 11:05:00,47.54,47.57,47.49,47.57,85720.0,45.1999,45.2284,45.1524,45.2284,85720.0
2023-04-17 11:10:00,47.57,47.59,47.53,47.59,50961.0,45.2284,45.2475,45.1904,45.2475,50961.0
2023-04-17 11:15:00,47.59,47.64,47.55,47.59,44958.0,45.2475,45.295,45.2094,45.2475,44958.0
2023-04-17 11:20:00,47.59,47.67,47.57,47.66,42210.0,45.2475,45.3235,45.2284,45.314,42210.0
2023-04-17 11:25:00,47.66,47.67,47.63,47.67,35533.0,45.314,45.3235,45.2855,45.3235,35533.0
2023-04-17 11:30:00,47.66,47.68,47.57,47.58,51524.0,45.314,45.333,45.2284,45.2379,51524.0
2023-04-17 11:35:00,47.59,47.61,47.58,47.59,29744.0,45.2475,45.2665,45.2379,45.2475,29744.0
2023-04-17 11:40:00,47.59,47.6,47.53,47.54,33889.0,45.2475,45.257,45.1904,45.1999,33889.0
2023-04-17 11:45:00,47.54,47.64,47.53,47.62,30975.0,45.1999,45.295,45.1904,45.276,30975.0
2023-04-17 11:50:00,47.62,47.65,47.61,47.64,37182.0,45.276,45.3045,45.2665,45.295,37182.0
2023-04-17 11:55:00,47.64,47.7,47.63,47.7,53689.0,45.295,45.352,45.2855,45.352,53689.0
2023-04-17 12:00:00,47.7,47.72,47.66,47.71,60286.0,45.352,45.3711,45.314,45.3616,60286.0
2023-04-17 12:05:00,47.71,47.72,47.61,47.64,32515.0,45.3616,45.3711,45.2665,45.295,32515.0
2023-04-17 12:10:00,47.64,47.66,47.56,47.57,19532.0,45.295,45.314,45.2189,45.2284,19532.0
2023-04-17 12:15:00,47.57,47.59,47.5,47.54,47491.0,45.2284,45.2475,45.1619,45.1999,47491.0
2023-04-17 12:20:00,47.54,47.55,47.5,47.52,24114.0,45.1999,45.2094,45.1619,45.1809,24114.0
2023-04-17 12:25:00,47.53,47.54,47.49,47.5,18459.0,45.1904,45.1999,45.1524,45.1619,18459.0
2023-04-17 12:30:00,47.51,47.53,47.48,47.48,25952.0,45.1714,45.1904,45.1429,45.1429,25952.0
2023-04-17 12:35:00,47.49,47.56,47.49,47.55,16974.0,45.1524,45.2189,45.1524,45.2094,16974.0
2023-04-17 12:40:00,47.56,47.59,47.55,47.59,19862.0,45.2189,45.2475,45.2094,45.2475,19862.0
2023-04-17 12:45:00,47.59,47.61,47.58,47.59,12427.0,45.2475,45.2665,45.2379,45.2475,12427.0
2023-04-17 12:50:00,47.58,47.58,47.55,47.56,20404.0,45.2379,45.2379,45.2094,45.2189,20404.0
2023-04-17 12:55:00,47.56,47.57,47.54,47.55,21617.0,45.2189,45.2284,45.1999,45.2094,21617.0
2023-04-17 13:00:00,47.56,47.58,47.55,47.57,14856.0,45.2189,45.2379,45.2094,45.2284,14856.0
2023-04-17 13:05:00,47.57,47.57,47.56,47.57,5945.0,45.2284,45.2284,45.2189,45.2284,5945.0
2023-04-17 13:10:00,47.57,47.58,47.54,47.58,24315.0,45.2284,45.2379,45.1999,45.2379,24315.0
2023-04-17 13:15:00,47.58,47.6,47.55,47.55,31276.0,45.2379,45.257,45.2094,45.2094,31276.0
2023-04-17 13:20:00,47.56,47.58,47.55,47.57,20779.0,45.2189,45.2379,45.2094,45.2284,20779.0
2023-04-17 13:25:00,47.57,47.58,47.55,47.58,17277.0,45.2284,45.2379,45.2094,45.2379,17277.0
2023-04-17 13:30:00,47.59,47.61,47.58,47.61,13014.0,45.2475,45.2665,45.2379,45.2665,13014.0
2023-04-17 13:35:00,47.61,47.61,47.59,47.59,16343.0,45.2665,45.2665,45.2475,45.2475,16343.0
2023-04-17 13:40:00,47.59,47.62,47.56,47.57,31243.0,45.2475,45.276,45.2189,45.2284,31243.0
2023-04-17 13:45:00,47.56,47.56,47.53,47.55,17974.0,45.2189,45.2189,45.1904,45.2094,17974.0
2023-04-17 13:50:00,47.55,47.55,47.47,47.48,40642.0,45.2094,45.2094,45.1334,45.1429,40642.0
2023-04-17 13:55:00,47.48,47.49,47.43,47.46,29728.0,45.1429,45.1524,45.0953,45.1239,29728.0
2023-04-17 14:00:00,47.45,47.45,47.38,47.4,22659.0,45.1143,45.1143,45.0478,45.0668,22659.0
2023-04-17 14:05:00,47.4,47.42,47.38,47.39,18956.0,45.0668,45.0858,45.0478,45.0573,18956.0
2023-04-17 14:10:00,47.39,47.46,47.38,47.46,20477.0,45.0573,45.1239,45.0478,45.1239,20477.0
2023-04-17 14:15:00,47.46,47.48,47.45,47.48,30484.0,45.1239,45.1429,45.1143,45.1429,30484.0
2023-04-17 14:20:00,47.48,47.51,47.47,47.5,26562.0,45.1429,45.1714,45.1334,45.1619,26562.0
2023-04-17 14:25:00,47.5,47.53,47.5,47.53,58406.0,45.1619,45.1904,45.1619,45.1904,58406.0
2023-04-17 14:30:00,47.53,47.56,47.52,47.55,22273.0,45.1904,45.2189,45.1809,45.2094,22273.0
2023-04-17 14:35:00,47.55,47.57,47.54,47.56,19985.0,45.2094,45.2284,45.1999,45.2189,19985.0
2023-04-17 14:40:00,47.57,47.63,47.56,47.62,41705.0,45.2284,45.2855,45.2189,45.276,41705.0
2023-04-17 14:45:00,47.63,47.66,47.62,47.64,28264.0,45.2855,45.314,45.276,45.295,28264.0
2023-04-17 14:50:00,47.64,47.69,47.63,47.69,31913.0,45.295,45.3425,45.2855,45.3425,31913.0
2023-04-17 14:55:00,47.69,47.7,47.64,47.65,41339.0,45.3425,45.352,45.295,45.3045,41339.0
2023-04-17 15:00:00,47.65,47.69,47.62,47.68,49260.0,45.3045,45.3425,45.276,45.333,49260.0
2023-04-17 15:05:00,47.68,47.71,47.67,47.71,41840.0,45.333,45.3616,45.3235,45.3616,41840.0
2023-04-17 15:10:00,47.71,47.72,47.66,47.69,68791.0,45.3616,45.3711,45.314,45.3425,68791.0
2023-04-17 15:15:00,47.69,47.72,47.68,47.7,37938.0,45.3425,45.3711,45.333,45.352,37938.0
2023-04-17 15:20:00,47.7,47.72,47.66,47.71,52355.0,45.352,45.3711,45.314,45.3616,52355.0
2023-04-17 15:25:00,47.71,47.71,47.65,47.69,58815.0,45.3616,45.3616,45.3045,45.3425,58815.0
2023-04-17 15:30:00,47.69,47.74,47.66,47.72,59586.0,45.3425,45.3901,45.314,45.3711,59586.0
2023-04-17 15:35:00,47.71,47.75,47.7,47.73,74202.0,45.3616,45.3996,45.352,45.3806,74202.0
2023-04-17 15:40:00,47.73,47.75,47.68,47.7,99625.0,45.3806,45.3996,45.333,45.352,99625.0
2023-04-17 15:45:00,47.7,47.71,47.64,47.66,109043.0,45.352,45.3616,45.295,45.314,109043.0
2023-04-17 15:50:00,47.66,47.75,47.65,47.75,191972.0,45.314,45.3996,45.3045,45.3996,191972.0
2023-04-17 15:55:00,47.75,47.82,47.73,47.82,577500.0,45.3996,45.4661,45.3806,45.4661,577500.0
2023-04-18 09:30:00,47.72,47.82,47.62,47.79,90539.0,45.3711,45.4661,45.276,45.4376,90539.0
2023-04-18 09:35:00,47.78,47.95,47.77,47.94,30917.0,45.4281,45.5897,45.4186,45.5802,30917.0
2023-04-18 09:40:00,47.94,48.02,47.93,47.93,30459.0,45.5802,45.6563,45.5707,45.5707,30459.0
2023-04-18 09:45:00,47.93,47.93,47.75,47.76,23404.0,45.5707,45.5707,45.3996,45.4091,23404.0
2023-04-18 09:50:00,47.75,47.77,47.71,47.77,33728.0,45.3996,45.4186,45.3616,45.4186,33728.0
2023-04-18 09:55:00,47.77,47.82,47.76,47.82,19464.0,45.4186,45.4661,45.4091,45.4661,19464.0
2023-04-18 10:00:00,47.81,47.83,47.75,47.8,21953.0,45.4566,45.4756,45.3996,45.4471,21953.0
2023-04-18 10:05:00,47.79,47.79,47.65,47.7,73669.0,45.4376,45.4376,45.3045,45.352,73669.0
2023-04-18 10:10:00,47.7,47.74,47.62,47.62,32639.0,45.352,45.3901,45.276,45.276,32639.0
2023-04-18 10:15:00,47.62,47.66,47.58,47.61,38986.0,45.276,45.314,45.2379,45.2665,38986.0
2023-04-18 10:20:00,47.61,47.63,47.56,47.6,19665.0,45.2665,45.2855,45.2189,45.257,19665.0
2023-04-18 10:25:00,47.59,47.61,47.53,47.55,27149.0,45.2475,45.2665,45.1904,45.2094,27149.0
2023-04-18 10:30:00,47.57,47.6,47.5,47.5,68191.0,45.2284,45.257,45.1619,45.1619,68191.0
2023-04-18 10:35:00,47.48,47.53,47.47,47.48,18223.0,45.1429,45.1904,45.1334,45.1429,18223.0
2023-04-18 10:40:00,47.47,47.52,47.47,47.48,10354.0,45.1334,45.1809,45.1334,45.1429,10354.0
2023-04-18 10:45:00,47.48,47.58,47.47,47.57,33553.0,45.1429,45.2379,45.1334,45.2284,33553.0
2023-04-18 10:50:00,47.56,47.62,47.51,47.59,28629.0,45.2189,45.276,45.1714,45.2475,28629.0
2023-04-18 10:55:00,47.58,47.58,47.5,47.51,14998.0,45.2379,45.2379,45.1619,45.1714,14998.0
2023-04-18 11:00:00,47.51,47.53,47.43,47.44,15268.0,45.1714,45.1904,45.0953,45.1048,15268.0
2023-04-18 11:05:00,47.43,47.46,47.4,47.41,19114.0,45.0953,45.1239,45.0668,45.0763,19114.0
2023-04-18 11:10:00,47.41,47.46,47.39,47.44,25675.0,45.0763,45.1239,45.0573,45.1048,25675.0
2023-04-18 11:15:00,47.44,47.49,47.41,47.45,40309.0,45.1048,45.1524,45.0763,45.1143,40309.0
2023-04-18 11:20:00,47.45,47.46,47.41,47.45,26666.0,45.1143,45.1239,45.0763,45.1143,26666.0
2023-04-18 11:25:00,47.45,47.52,47.44,47.52,22242.0,45.1143,45.1809,45.1048,45.1809,22242.0
2023-04-18 11:30:00,47.52,47.57,47.51,47.53,31848.0,45.1809,45.2284,45.1714,45.1904,31848.0
2023-04-18 11:35:00,47.54,47.58,47.52,47.54,34620.0,45.1999,45.2379,45.1809,45.1999,34620.0
2023-04-18 11:40:00,47.54,47.69,47.53,47.61,100757.0,45.1999,45.3425,45.1904,45.2665,100757.0
2023-04-18 11:45:00,47.61,47.69,47.61,47.66,27358.0,45.2665,45.3425,45.2665,45.314,27358.0
2023-04-18 11:50:00,47.67,47.68,47.61,47.62,23870.0,45.3235,45.333,45.2665,45.276,23870.0
2023-04-18 11:55:00,47.62,47.64,47.59,47.61,21767.0,45.276,45.295,45.2475,45.2665,21767.0
2023-04-18 12:00:00,47.61,47.63,47.6,47.62,14482.0,45.2665,45.2855,45.257,45.276,14482.0
2023-04-18 12:05:00,47.62,47.63,47.59,47.61,36491.0,45.276,45.2855,45.2475,45.2665,36491.0
2023-04-18 12:10:00,47.61,47.65,47.61,47.63,36859.0,45.2665,45.3045,45.2665,45.2855,36859.0
2023-04-18 12:15:00,47.64,47.64,47.58,47.6,18244.0,45.295,45.295,45.2379,45.257,18244.0
2023-04-18 12:20:00,47.59,47.63,47.58,47.63,9277.0,45.2475,45.2855,45.2379,45.2855,9277.0
2023-04-18 12:25:00,47.63,47.68,47.62,47.66,14557.0,45.2855,45.333,45.276,45.314,14557.0
2023-04-18 12:30:00,47.66,47.68,47.66,47.66,9720.0,45.314,45.333,45.314,45.314,9720.0
2023-04-18 12:35:00,47.66,47.67,47.66,47.66,10390.0,45.314,45.3235,45.314,45.314,10390.0
2023-04-18 12:40:00,47.66,47.67,47.64,47.66,15649.0,45.314,45.3235,45.295,45.314,15649.0
2023-04-18 12:45:00,47.65,47.67,47.63,47.65,35479.0,45.3045,45.3235,45.2855,45.3045,35479.0
2023-04-18 12:50:00,47.65,47.66,47.57,47.58,30952.0,45.3045,45.314,45.2284,45.2379,30952.0
2023-04-18 12:55:00,47.58,47.59,47.56,47.59,20831.0,45.2379,45.2475,45.2189,45.2475,20831.0
2023-04-18 13:00:00,47.59,47.6,47.59,47.59,21077.0,45.2475,45.257,45.2475,45.2475,21077.0
2023-04-18 13:05:00,47.59,47.63,47.59,47.62,24487.0,45.2475,45.2855,45.2475,45.276,24487.0
2023-04-18 13:10:00,47.62,47.62,47.58,47.59,26717.0,45.276,45.276,45.2379,45.2475,26717.0
2023-04-18 13:15:00,47.58,47.58,47.48,47.48,118196.0,45.2379,45.2379,45.1429,45.1429,118196.0
2023-04-18 13:20:00,47.48,47.54,47.48,47.53,46030.0,45.1429,45.1999,45.1429,45.1904,46030.0
2023-04-18 13:25:00,47.54,47.6,47.52,47.59,19043.0,45.1999,45.257,45.1809,45.2475,19043.0
2023-04-18 13:30:00,47.59,47.66,47.58,47.65,23661.0,45.2475,45.314,45.2379,45.3045,23661.0
2023-04-18 13:35:00,47.65,47.69,47.64,47.68,28182.0,45.3045,45.3425,45.295,45.333,28182.0
2023-04-18 13:40:00,47.69,47.74,47.67,47.71,28233.0,45.3425,45.3901,45.3235,45.3616,28233.0
2023-04-18 13:45:00,47.72,47.74,47.71,47.72,25638.0,45.3711,45.3901,45.3616,45.3711,25638.0
2023-04-18 13:50:00,47.72,47.73,47.69,47.7,20053.0,45.3711,45.3806,45.3425,45.352,20053.0
2023-04-18 13:55:00,47.7,47.71,47.67,47.69,22979.0,45.352,45.3616,45.3235,45.3425,22979.0
2023-04-18 14:00:00,47.69,47.7,47.67,47.69,18696.0,45.3425,45.352,45.3235,45.3425,18696.0
2023-04-18 14:05:00,47.69,47.69,47.65,47.68,28333.0,45.3425,45.3425,45.3045,45.333,28333.0
2023-04-18 14:10:00,47.68,47.68,47.64,47.64,15700.0,45.333,45.333,45.295,45.295,15700.0
2023-04-18 14:15:00,47.64,47.65,47.59,47.61,35585.0,45.295,45.3045,45.2475,45.2665,35585.0
2023-04-18 14:20:00,47.61,47.65,47.6,47.65,38945.0,45.2665,45.3045,45.257,45.3045,38945.0
2023-04-18 14:25:00,47.65,47.66,47.62,47.62,19855.0,45.3045,45.314,45.276,45.276,19855.0
2023-04-18 14:30:00,47.63,47.63,47.6,47.61,23576.0,45.2855,45.2855,45.257,45.2665,23576.0
2023-04-18 14:35:00,47.61,47.62,47.6,47.61,35808.0,45.2665,45.276,45.257,45.2665,35808.0
2023-04-18 14:40:00,47.61,47.61,47.56,47.57,34120.0,45.2665,45.2665,45.2189,45.2284,34120.0
2023-04-18 14:45:00,47.57,47.57,47.5,47.55,43235.0,45.2284,45.2284,45.1619,45.2094,43235.0
2023-04-18 14:50:00,47.55,47.58,47.55,47.58,12630.0,45.2094,45.2379,45.2094,45.2379,12630.0
2023-04-18 14:55:00,47.57,47.64,47.57,47.62,38910.0,45.2284,45.295,45.2284,45.276,38910.0
2023-04-18 15:00:00,47.62,47.62,47.58,47.61,44948.0,45.276,45.276,45.2379,45.2665,44948.0
2023-04-18 15:05:00,47.6,47.62,47.59,47.61,35204.0,45.257,45.276,45.2475,45.2665,35204.0
2023-04-18 15:10:00,47.61,47.64,47.6,47.62,45361.0,45.2665,45.295,45.257,45.276,45361.0
2023-04-18 15:15:00,47.62,47.62,47.6,47.6,36017.0,45.276,45.276,45.257,45.257,36017.0
2023-04-18 15:20:00,47.61,47.66,47.58,47.59,50477.0,45.2665,45.314,45.2379,45.2475,50477.0
2023-04-18 15:25:00,47.58,47.62,47.57,47.58,54445.0,45.2379,45.276,45.2284,45.2379,54445.0
2023-04-18 15:30:00,47.58,47.63,47.57,47.6,61511.0,45.2379,45.2855,45.2284,45.257,61511.0
2023-04-18 15:35:00,47.61,47.64,47.59,47.64,63232.0,45.2665,45.295,45.2475,45.295,63232.0
2023-04-18 15:40:00,47.64,47.68,47.63,47.66,72558.0,45.295,45.333,45.2855,45.314,72558.0
2023-04-18 15:45:00,47.66,47.67,47.64,47.66,66497.0,45.314,45.3235,45.295,45.314,66497.0
2023-04-18 15:50:00,47.66,47.69,47.64,47.68,251368.0,45.314,45.3425,45.295,45.333,251368.0
2023-04-18 15:55:00,47.68,47.87,47.67,47.84,545164.0,45.333,45.5137,45.3235,45.4852,545164.0
2023-04-19 09:30:00,47.82,47.99,47.76,47.8,59283.0,45.4661,45.6278,45.4091,45.4471,59283.0
2023-04-19 09:35:00,47.8,47.83,47.69,47.72,46129.0,45.4471,45.4756,45.3425,45.3711,46129.0
2023-04-19 09:40:00,47.71,47.72,47.65,47.68,31286.0,45.3616,45.3711,45.3045,45.333,31286.0
2023-04-19 09:45:00,47.68,47.74,47.64,47.67,27997.0,45.333,45.3901,45.295,45.3235,27997.0
2023-04-19 09:50:00,47.69,47.77,47.68,47.74,26056.0,45.3425,45.4186,45.333,45.3901,26056.0
2023-04-19 09:55:00,47.76,47.82,47.75,47.82,15148.0,45.4091,45.4661,45.3996,45.4661,15148.0
2023-04-19 10:00:00,47.84,47.87,47.71,47.72,53626.0,45.4852,45.5137,45.3616,45.3711,53626.0
2023-04-19 10:05:00,47.73,47.77,47.71,47.73,27747.0,45.3806,45.4186,45.3616,45.3806,27747.0
2023-04-19 10:10:00,47.73,47.78,47.72,47.76,17254.0,45.3806,45.4281,45.3711,45.4091,17254.0
2023-04-19 10:15:00,47.77,47.8,47.73,47.77,20476.0,45.4186,45.4471,45.3806,45.4186,20476.0
2023-04-19 10:20:00,47.78,47.78,47.65,47.72,53023.0,45.4281,45.4281,45.3045,45.3711,53023.0
2023-04-19 10:25:00,47.71,47.73,47.65,47.72,41972.0,45.3616,45.3806,45.3045,45.3711,41972.0
2023-04-19 10:30:00,47.71,47.71,47.68,47.71,14551.0,45.3616,45.3616,45.333,45.3616,14551.0
2023-04-19 10:35:00,47.7,47.74,47.68,47.73,36995.0,45.352,45.3901,45.333,45.3806,36995.0
2023-04-19 10:40:00,47.73,47.79,47.73,47.78,32589.0,45.3806,45.4376,45.3806,45.4281,32589.0
2023-04-19 10:45:00,47.78,47.79,47.73,47.76,50462.0,45.4281,45.4376,45.3806,45.4091,50462.0
2023-04-19 10:50:00,47.77,47.78,47.71,47.73,40279.0,45.4186,45.4281,45.3616,45.3806,40279.0
2023-04-19 10:55:00,47.73,47.76,47.68,47.72,22675.0,45.3806,45.4091,45.333,45.3711,22675.0
2023-04-19 11:00:00,47.72,47.74,47.69,47.73,16056.0,45.3711,45.3901,45.3425,45.3806,16056.0
2023-04-19 11:05:00,47.73,47.74,47.7,47.73,15271.0,45.3806,45.3901,45.352,45.3806,15271.0
2023-04-19 11:10:00,47.73,47.78,47.72,47.76,16852.0,45.3806,45.4281,45.3711,45.4091,16852.0
2023-04-19 11:15:00,47.76,47.76,47.67,47.68,33451.0,45.4091,45.4091,45.3235,45.333,33451.0
2023-04-19 11:20:00,47.67,47.7,47.65,47.69,15563.0,45.3235,45.352,45.3045,45.3425,15563.0
2023-04-19 11:25:00,47.7,47.71,47.68,47.7,10410.0,45.352,45.3616,45.333,45.352,10410.0
2023-04-19 11:30:00,47.69,47.7,47.63,47.64,15169.0,45.3425,45.352,45.2855,45.295,15169.0
2023-04-19 11:35:00,47.65,47.69,47.63,47.68,17049.0,45.3045,45.3425,45.2855,45.333,17049.0
2023-04-19 11:40:00,47.68,47.68,47.63,47.64,13518.0,45.333,45.333,45.2855,45.295,13518.0
2023-04-19 11:45:00,47.63,47.7,47.62,47.68,16535.0,45.2855,45.352,45.276,45.333,16535.0
2023-04-19 11:50:00,47.68,47.74,47.67,47.73,15090.0,45.333,45.3901,45.3235,45.3806,15090.0
2023-04-19 11:55:00,47.73,47.74,47.71,47.73,17629.0,45.3806,45.3901,45.3616,45.3806,17629.0
2023-04-19 12:00:00,47.73,47.77,47.72,47.73,16400.0,45.3806,45.4186,45.3711,45.3806,16400.0
2023-04-19 12:05:00,47.73,47.73,47.67,47.68,13751.0,45.3806,45.3806,45.3235,45.333,13751.0
2023-04-19 12:10:00,47.68,47.69,47.63,47.64,19729.0,45.333,45.3425,45.2855,45.295,19729.0
2023-04-19 12:15:00,47.64,47.65,47.59,47.59,27420.0,45.295,45.3045,45.2475,45.2475,27420.0
2023-04-19 12:20:00,47.59,47.63,47.57,47.61,21077.0,45.2475,45.2855,45.2284,45.2665,21077.0
2023-04-19 12:25:00,47.61,47.64,47.6,47.64,10891.0,45.2665,45.295,45.257,45.295,10891.0
2023-04-19 12:30:00,47.64,47.67,47.63,47.65,14726.0,45.295,45.3235,45.2855,45.3045,14726.0
2023-04-19 12:35:00,47.66,47.66,47.62,47.63,10778.0,45.314,45.314,45.276,45.2855,10778.0
2023-04-19 12:40:00,47.62,47.68,47.62,47.65,12538.0,45.276,45.333,45.276,45.3045,12538.0
2023-04-19 12:45:00,47.66,47.66,47.64,47.66,17108.0,45.314,45.314,45.295,45.314,17108.0
2023-04-19 12:50:00,47.66,47.67,47.63,47.65,12826.0,45.314,45.3235,45.2855,45.3045,12826.0
2023-04-19 12:55:00,47.64,47.69,47.64,47.68,15612.0,45.295,45.3425,45.295,45.333,15612.0
2023-04-19 13:00:00,47.68,47.69,47.64,47.66,9593.0,45.333,45.3425,45.295,45.314,9593.0
2023-04-19 13:05:00,47.66,47.7,47.65,47.7,18811.0,45.314,45.352,45.3045,45.352,18811.0
2023-04-19 13:10:00,47.7,47.7,47.66,47.68,8366.0,45.352,45.352,45.314,45.333,8366.0
2023-04-19 13:15:00,47.67,47.69,47.64,47.64,13102.0,45.3235,45.3425,45.295,45.295,13102.0
2023-04-19 13:20:00,47.64,47.65,47.62,47.64,14598.0,45.295,45.3045,45.276,45.295,14598.0
2023-04-19 13:25:00,47.64,47.65,47.6,47.62,47846.0,45.295,45.3045,45.257,45.276,47846.0
2023-04-19 13:30:00,47.63,47.66,47.62,47.63,33371.0,45.2855,45.314,45.276,45.2855,33371.0
2023-04-19 13:35:00,47.63,47.63,47.59,47.59,6544.0,45.2855,45.2855,45.2475,45.2475,6544.0
2023-04-19 13:40:00,47.59,47.62,47.59,47.62,44012.0,45.2475,45.276,45.2475,45.276,44012.0
2023-04-19 13:45:00,47.62,47.67,47.61,47.65,46088.0,45.276,45.3235,45.2665,45.3045,46088.0
2023-04-19 13:50:00,47.66,47.68,47.64,47.66,48623.0,45.314,45.333,45.295,45.314,48623.0
2023-04-19 13:55:00,47.66,47.68,47.65,47.65,14473.0,45.314,45.333,45.3045,45.3045,14473.0
2023-04-19 14:00:00,47.66,47.68,47.63,47.64,27269.0,45.314,45.333,45.2855,45.295,27269.0
2023-04-19 14:05:00,47.64,47.65,47.6,47.6,9105.0,45.295,45.3045,45.257,45.257,9105.0
2023-04-19 14:10:00,47.6,47.63,47.59,47.61,10710.0,45.257,45.2855,45.2475,45.2665,10710.0
2023-04-19 14:15:00,47.61,47.63,47.57,47.59,122372.0,45.2665,45.2855,45.2284,45.2475,122372.0
2023-04-19 14:20:00,47.59,47.63,47.55,47.61,86147.0,45.2475,45.2855,45.2094,45.2665,86147.0
2023-04-19 14:25:00,47.62,47.67,47.61,47.63,32137.0,45.276,45.3235,45.2665,45.2855,32137.0
2023-04-19 14:30:00,47.64,47.64,47.59,47.6,11930.0,45.295,45.295,45.2475,45.257,11930.0
2023-04-19 14:35:00,47.59,47.61,47.54,47.54,17787.0,45.2475,45.2665,45.1999,45.1999,17787.0
2023-04-19 14:40:00,47.55,47.57,47.5,47.53,18921.0,45.2094,45.2284,45.1619,45.1904,18921.0
2023-04-19 14:45:00,47.52,47.53,47.5,47.51,15815.0,45.1809,45.1904,45.1619,45.1714,15815.0
2023-04-19 14:50:00,47.52,47.53,47.5,47.51,19348.0,45.1809,45.1904,45.1619,45.1714,19348.0
2023-04-19 14:55:00,47.51,47.55,47.5,47.54,26682.0,45.1714,45.2094,45.1619,45.1999,26682.0
2023-04-19 15:00:00,47.54,47.55,47.53,47.54,16845.0,45.1999,45.2094,45.1904,45.1999,16845.0
2023-04-19 15:05:00,47.53,47.57,47.5,47.5,48032.0,45.1904,45.2284,45.1619,45.1619,48032.0
2023-04-19 15:10:00,47.5,47.53,47.5,47.51,30491.0,45.1619,45.1904,45.1619,45.1714,30491.0
2023-04-19 15:15:00,47.5,47.53,47.5,47.52,34074.0,45.1619,45.1904,45.1619,45.1809,34074.0
2023-04-19 15:20:00,47.52,47.57,47.51,47.57,52323.0,45.1809,45.2284,45.1714,45.2284,52323.0
2023-04-19 15:25:00,47.57,47.57,47.5,47.5,63801.0,45.2284,45.2284,45.1619,45.1619,63801.0
2023-04-19 15:30:00,47.5,47.52,47.46,47.52,94065.0,45.1619,45.1809,45.1239,45.1809,94065.0
2023-04-19 15:35:00,47.52,47.53,47.47,47.48,48625.0,45.1809,45.1904,45.1334,45.1429,48625.0
2023-04-19 15:40:00,47.48,47.56,47.47,47.51,83882.0,45.1429,45.2189,45.1334,45.1714,83882.0
2023-04-19 15:45:00,47.51,47.51,47.44,47.45,118783.0,45.1714,45.1714,45.1048,45.1143,118783.0
2023-04-19 15:50:00,47.45,47.5,47.37,47.5,153335.0,45.1143,45.1619,45.0383,45.1619,153335.0
2023-04-19 15:55:00,47.5,47.53,47.41,47.46,637278.0,45.1619,45.1904,45.0763,45.1239,637278.0
2023-04-20 09:30:00,47.53,47.62,47.44,47.61,112146.0,45.1904,45.276,45.1048,45.2665,112146.0
2023-04-20 09:35:00,47.6,47.63,47.48,47.5,22793.0,45.257,45.2855,45.1429,45.1619,22793.0
2023-04-20 09:40:00,47.51,47.52,47.43,47.47,35200.0,45.1714,45.1809,45.0953,45.1334,35200.0
2023-04-20 09:45:00,47.47,47.5,47.34,47.35,29557.0,45.1334,45.1619,45.0098,45.0193,29557.0
2023-04-20 09:50:00,47.34,47.42,47.33,47.38,34123.0,45.0098,45.0858,45.0003,45.0478,34123.0
2023-04-20 09:55:00,47.38,47.43,47.37,47.38,29287.0,45.0478,45.0953,45.0383,45.0478,29287.0
2023-04-20 10:00:00,47.38,47.38,47.27,47.29,47189.0,45.0478,45.0478,44.9432,44.9622,47189.0
2023-04-20 10:05:00,47.29,47.36,47.28,47.32,67539.0,44.9622,45.0288,44.9527,44.9907,67539.0
2023-04-20 10:10:00,47.32,47.37,47.3,47.37,22317.0,44.9907,45.0383,44.9717,45.0383,22317.0
2023-04-20 10:15:00,47.36,47.38,47.3,47.3,14034.0,45.0288,45.0478,44.9717,44.9717,14034.0
2023-04-20 10:20:00,47.3,47.35,47.27,47.28,29504.0,44.9717,45.0193,44.9432,44.9527,29504.0
2023-04-20 10:25:00,47.29,47.32,47.25,47.3,39748.0,44.9622,44.9907,44.9242,44.9717,39748.0
2023-04-20 10:30:00,47.3,47.31,47.23,47.25,35588.0,44.9717,44.9812,44.9052,44.9242,35588.0
2023-04-20 10:35:00,47.26,47.32,47.26,47.29,57958.0,44.9337,44.9907,44.9337,44.9622,57958.0
2023-04-20 10:40:00,47.28,47.35,47.27,47.31,54721.0,44.9527,45.0193,44.9432,44.9812,54721.0
2023-04-20 10:45:00,47.32,47.34,47.3,47.32,26596.0,44.9907,45.0098,44.9717,44.9907,26596.0
2023-04-20 10:50:00,47.33,47.37,47.28,47.29,36892.0,45.0003,45.0383,44.9527,44.9622,36892.0
2023-04-20 10:55:00,47.28,47.36,47.27,47.35,24330.0,44.9527,45.0288,44.9432,45.0193,24330.0
2023-04-20 11:00:00,47.36,47.47,47.35,47.47,80729.0,45.0288,45.1334,45.0193,45.1334,80729.0
2023-04-20 11:05:00,47.47,47.53,47.47,47.53,28685.0,45.1334,45.1904,45.1334,45.1904,28685.0
2023-04-20 11:10:00,47.53,47.59,47.52,47.58,21039.0,45.1904,45.2475,45.1809,45.2379,21039.0
2023-04-20 11:15:00,47.57,47.58,47.53,47.56,13075.0,45.2284,45.2379,45.1904,45.2189,13075.0
2023-04-20 11:20:00,47.57,47.62,47.56,47.6,15824.0,45.2284,45.276,45.2189,45.257,15824.0
2023-04-20 11:25:00,47.61,47.62,47.57,47.62,16079.0,45.2665,45.276,45.2284,45.276,16079.0
2023-04-20 11:30:00,47.62,47.63,47.54,47.55,21452.0,45.276,45.2855,45.1999,45.2094,21452.0
2023-04-20 11:35:00,47.55,47.56,47.5,47.51,16669.0,45.2094,45.2189,45.1619,45.1714,16669.0
2023-04-20 11:40:00,47.51,47.53,47.49,47.52,8027.0,45.1714,45.1904,45.1524,45.1809,8027.0
2023-04-20 11:45:00,47.52,47.54,47.5,47.54,16871.0,45.1809,45.1999,45.1619,45.1999,16871.0
2023-04-20 11:50:00,47.54,47.55,47.51,47.52,7476.0,45.1999,45.2094,45.1714,45.1809,7476.0
2023-04-20 11:55:00,47.52,47.57,47.51,47.54,42272.0,45.1809,45.2284,45.1714,45.1999,42272.0
2023-04-20 12:00:00,47.55,47.64,47.54,47.59,15342.0,45.2094,45.295,45.1999,45.2475,15342.0
2023-04-20 12:05:00,47.58,47.6,47.55,47.55,13851.0,45.2379,45.257,45.2094,45.2094,13851.0
2023-04-20 12:10:00,47.56,47.59,47.55,47.55,8002.0,45.2189,45.2475,45.2094,45.2094,8002.0
2023-04-20 12:15:00,47.55,47.58,47.55,47.58,15044.0,45.2094,45.2379,45.2094,45.2379,15044.0
2023-04-20 12:20:00,47.58,47.59,47.56,47.57,5300.0,45.2379,45.2475,45.2189,45.2284,5300.0
2023-04-20 12:25:00,47.57,47.59,47.56,47.59,14715.0,45.2284,45.2475,45.2189,45.2475,14715.0
2023-04-20 12:30:00,47.59,47.59,47.56,47.57,9441.0,45.2475,45.2475,45.2189,45.2284,9441.0
2023-04-20 12:35:00,47.57,47.6,47.57,47.59,7548.0,45.2284,45.257,45.2284,45.2475,7548.0
2023-04-20 12:40:00,47.59,47.63,47.59,47.62,11461.0,45.2475,45.2855,45.2475,45.276,11461.0
2023-04-20 12:45:00,47.62,47.62,47.59,47.6,12776.0,45.276,45.276,45.2475,45.257,12776.0
2023-04-20 12:50:00,47.59,47.62,47.59,47.62,7889.0,45.2475,45.276,45.2475,45.276,7889.0
2023-04-20 12:55:00,47.62,47.63,47.61,47.63,4426.0,45.276,45.2855,45.2665,45.2855,4426.0
2023-04-20 13:00:00,47.63,47.68,47.62,47.68,25540.0,45.2855,45.333,45.276,45.333,25540.0
2023-04-20 13:05:00,47.68,47.72,47.66,47.66,13208.0,45.333,45.3711,45.314,45.314,13208.0
2023-04-20 13:10:00,47.67,47.7,47.67,47.7,25268.0,45.3235,45.352,45.3235,45.352,25268.0
2023-04-20 13:15:00,47.7,47.71,47.68,47.69,12293.0,45.352,45.3616,45.333,45.3425,12293.0
2023-04-20 13:20:00,47.69,47.69,47.63,47.65,11377.0,45.3425,45.3425,45.2855,45.3045,11377.0
2023-04-20 13:25:00,47.65,47.7,47.64,47.7,155366.0,45.3045,45.352,45.295,45.352,155366.0
2023-04-20 13:30:00,47.7,47.72,47.66,47.66,9188.0,45.352,45.3711,45.314,45.314,9188.0
2023-04-20 13:35:00,47.66,47.68,47.64,47.65,10459.0,45.314,45.333,45.295,45.3045,10459.0
2023-04-20 13:40:00,47.66,47.69,47.64,47.66,11704.0,45.314,45.3425,45.295,45.314,11704.0
2023-04-20 13:45:00,47.65,47.65,47.61,47.62,9185.0,45.3045,45.3045,45.2665,45.276,9185.0
2023-04-20 13:50:00,47.62,47.64,47.61,47.63,8055.0,45.276,45.295,45.2665,45.2855,8055.0
2023-04-20 13:55:00,47.63,47.66,47.63,47.65,15541.0,45.2855,45.314,45.2855,45.3045,15541.0
2023-04-20 14:00:00,47.65,47.68,47.64,47.65,69984.0,45.3045,45.333,45.295,45.3045,69984.0
2023-04-20 14:05:00,47.65,47.68,47.64,47.66,12210.0,45.3045,45.333,45.295,45.314,12210.0
2023-04-20 14:10:00,47.67,47.71,47.66,47.7,8215.0,45.3235,45.3616,45.314,45.352,8215.0
2023-04-20 14:15:00,47.69,47.7,47.65,47.65,13567.0,45.3425,45.352,45.3045,45.3045,13567.0
2023-04-20 14:20:00,47.66,47.66,47.64,47.66,18915.0,45.314,45.314,45.295,45.314,18915.0
2023-04-20 14:25:00,47.65,47.66,47.6,47.61,14547.0,45.3045,45.314,45.257,45.2665,14547.0
2023-04-20 14:30:00,47.6,47.61,47.55,47.55,21281.0,45.257,45.2665,45.2094,45.2094,21281.0
2023-04-20 14:35:00,47.54,47.54,47.47,47.48,13006.0,45.1999,45.1999,45.1334,45.1429,13006.0
2023-04-20 14:40:00,47.48,47.54,47.47,47.53,64933.0,45.1429,45.1999,45.1334,45.1904,64933.0
2023-04-20 14:45:00,47.54,47.57,47.53,47.56,51929.0,45.1999,45.2284,45.1904,45.2189,51929.0
2023-04-20 14:50:00,47.56,47.57,47.51,47.52,36264.0,45.2189,45.2284,45.1714,45.1809,36264.0
2023-04-20 14:55:00,47.51,47.56,47.5,47.56,18501.0,45.1714,45.2189,45.1619,45.2189,18501.0
2023-04-20 15:00:00,47.55,47.57,47.5,47.51,12921.0,45.2094,45.2284,45.1619,45.1714,12921.0
2023-04-20 15:05:00,47.51,47.51,47.49,47.5,18472.0,45.1714,45.1714,45.1524,45.1619,18472.0
2023-04-20 15:10:00,47.5,47.53,47.49,47.53,45388.0,45.1619,45.1904,45.1524,45.1904,45388.0
2023-04-20 15:15:00,47.53,47.57,47.52,47.55,25072.0,45.1904,45.2284,45.1809,45.2094,25072.0
2023-04-20 15:20:00,47.55,47.59,47.53,47.56,24164.0,45.2094,45.2475,45.1904,45.2189,24164.0
2023-04-20 15:25:00,47.56,47.57,47.54,47.55,19988.0,45.2189,45.2284,45.1999,45.2094,19988.0
2023-04-20 15:30:00,47.56,47.62,47.55,47.62,20682.0,45.2189,45.276,45.2094,45.276,20682.0
2023-04-20 15:35:00,47.61,47.63,47.59,47.61,42481.0,45.2665,45.2855,45.2475,45.2665,42481.0
2023-04-20 15:40:00,47.61,47.62,47.57,47.59,97418.0,45.2665,45.276,45.2284,45.2475,97418.0
2023-04-20 15:45:00,47.59,47.63,47.59,47.61,40525.0,45.2475,45.2855,45.2475,45.2665,40525.0
2023-04-20 15:50:00,47.6,47.72,47.58,47.72,95934.0,45.257,45.3711,45.2379,45.3711,95934.0
2023-04-20 15:55:00,47.72,47.82,47.71,47.82,442691.0,45.3711,45.4661,45.3616,45.4661,442691.0
2023-04-21 09:30:00,48.05,48.35,48.02,48.31,209697.0,45.6848,45.97,45.6563,45.932,209697.0
2023-04-21 09:35:00,48.29,48.3,48.03,48.09,81280.0,45.913,45.9225,45.6658,45.7228,81280.0
2023-04-21 09:40:00,48.09,48.1,48.0,48.03,34234.0,45.7228,45.7324,45.6373,45.6658,34234.0
2023-04-21 09:45:00,48.03,48.06,48.0,48.03,38206.0,45.6658,45.6943,45.6373,45.6658,38206.0
2023-04-21 09:50:00,48.03,48.05,47.98,48.04,38598.0,45.6658,45.6848,45.6183,45.6753,38598.0
2023-04-21 09:55:00,48.06,48.08,47.94,48.02,67328.0,45.6943,45.7133,45.5802,45.6563,67328.0
2023-04-21 10:00:00,48.03,48.09,47.98,47.98,30530.0,45.6658,45.7228,45.6183,45.6183,30530.0
2023-04-21 10:05:00,47.97,47.97,47.88,47.9,59027.0,45.6088,45.6088,45.5232,45.5422,59027.0
2023-04-21 10:10:00,47.9,47.98,47.87,47.97,21322.0,45.5422,45.6183,45.5137,45.6088,21322.0
2023-04-21 10:15:00,47.98,47.98,47.87,47.89,30870.0,45.6183,45.6183,45.5137,45.5327,30870.0
2023-04-21 10:20:00,47.88,47.91,47.84,47.84,21787.0,45.5232,45.5517,45.4852,45.4852,21787.0
2023-04-21 10:25:00,47.85,47.94,47.85,47.92,27946.0,45.4947,45.5802,45.4947,45.5612,27946.0
2023-04-21 10:30:00,47.93,47.97,47.91,47.95,26373.0,45.5707,45.6088,45.5517,45.5897,26373.0
2023-04-21 10:35:00,47.95,47.95,47.91,47.91,14066.0,45.5897,45.5897,45.5517,45.5517,14066.0
2023-04-21 10:40:00,47.92,47.92,47.79,47.8,17898.0,45.5612,45.5612,45.4376,45.4471,17898.0
2023-04-21 10:45:00,47.79,47.84,47.78,47.82,15398.0,45.4376,45.4852,45.4281,45.4661,15398.0
2023-04-21 10:50:00,47.83,47.84,47.81,47.83,10836.0,45.4756,45.4852,45.4566,45.4756,10836.0
2023-04-21 10:55:00,47.83,47.92,47.82,47.87,52698.0,45.4756,45.5612,45.4661,45.5137,52698.0
2023-04-21 11:00:00,47.87,47.88,47.8,47.8,25385.0,45.5137,45.5232,45.4471,45.4471,25385.0
2023-04-21 11:05:00,47.81,47.88,47.8,47.87,18770.0,45.4566,45.5232,45.4471,45.5137,18770.0
2023-04-21 11:10:00,47.87,47.93,47.87,47.9,17558.0,45.5137,45.5707,45.5137,45.5422,17558.0
2023-04-21 11:15:00,47.89,47.89,47.85,47.87,13365.0,45.5327,45.5327,45.4947,45.5137,13365.0
2023-04-21 11:20:00,47.87,47.88,47.83,47.88,16188.0,45.5137,45.5232,45.4756,45.5232,16188.0
2023-04-21 11:25:00,47.88,47.88,47.83,47.84,13479.0,45.5232,45.5232,45.4756,45.4852,13479.0
2023-04-21 11:30:00,47.84,47.89,47.82,47.87,19560.0,45.4852,45.5327,45.4661,45.5137,19560.0
2023-04-21 11:35:00,47.88,47.9,47.85,47.9,13636.0,45.5232,45.5422,45.4947,45.5422,13636.0
2023-04-21 11:40:00,47.9,47.94,47.89,47.91,18089.0,45.5422,45.5802,45.5327,45.5517,18089.0
2023-04-21 11:45:00,47.93,47.95,47.9,47.9,14007.0,45.5707,45.5897,45.5422,45.5422,14007.0
2023-04-21 11:50:00,47.9,47.9,47.86,47.89,9095.0,45.5422,45.5422,45.5042,45.5327,9095.0
2023-04-21 11:55:00,47.89,47.93,47.86,47.92,30206.0,45.5327,45.5707,45.5042,45.5612,30206.0
2023-04-21 12:00:00,47.93,47.93,47.9,47.91,11703.0,45.5707,45.5707,45.5422,45.5517,11703.0
2023-04-21 12:05:00,47.91,47.94,47.88,47.88,33572.0,45.5517,45.5802,45.5232,45.5232,33572.0
2023-04-21 12:10:00,47.88,47.88,47.81,47.83,16204.0,45.5232,45.5232,45.4566,45.4756,16204.0
2023-04-21 12:15:00,47.83,47.88,47.82,47.88,10431.0,45.4756,45.5232,45.4661,45.5232,10431.0
2023-04-21 12:20:00,47.87,47.88,47.83,47.87,13304.0,45.5137,45.5232,45.4756,45.5137,13304.0
2023-04-21 12:25:00,47.88,47.88,47.83,47.84,18406.0,45.5232,45.5232,45.4756,45.4852,18406.0
2023-04-21 12:30:00,47.84,47.86,47.81,47.84,17780.0,45.4852,45.5042,45.4566,45.4852,17780.0
2023-04-21 12:35:00,47.84,47.86,47.83,47.84,14733.0,45.4852,45.5042,45.4756,45.4852,14733.0
2023-04-21 12:40:00,47.84,47.86,47.84,47.85,11041.0,45.4852,45.5042,45.4852,45.4947,11041.0
2023-04-21 12:45:00,47.85,47.87,47.85,47.86,7412.0,45.4947,45.5137,45.4947,45.5042,7412.0
2023-04-21 12:50:00,47.87,47.89,47.86,47.88,18040.0,45.5137,45.5327,45.5042,45.5232,18040.0
2023-04-21 12:55:00,47.88,47.92,47.88,47.91,24879.0,45.5232,45.5612,45.5232,45.5517,24879.0
2023-04-21 13:00:00,47.9,47.92,47.89,47.9,15641.0,45.5422,45.5612,45.5327,45.5422,15641.0
2023-04-21 13:05:00,47.9,47.9,47.87,47.88,12988.0,45.5422,45.5422,45.5137,45.5232,12988.0
2023-04-21 13:10:00,47.88,47.9,47.86,47.9,16347.0,45.5232,45.5422,45.5042,45.5422,16347.0
2023-04-21 13:15:00,47.9,47.9,47.85,47.85,25144.0,45.5422,45.5422,45.4947,45.4947,25144.0
2023-04-21 13:20:00,47.86,47.89,47.85,47.89,18589.0,45.5042,45.5327,45.4947,45.5327,18589.0
2023-04-21 13:25:00,47.89,47.92,47.88,47.91,9840.0,45.5327,45.5612,45.5232,45.5517,9840.0
2023-04-21 13:30:00,47.92,47.95,47.91,47.91,12512.0,45.5612,45.5897,45.5517,45.5517,12512.0
2023-04-21 13:35:00,47.91,47.93,47.86,47.86,20713.0,45.5517,45.5707,45.5042,45.5042,20713.0
2023-04-21 13:40:00,47.87,47.88,47.84,47.86,21034.0,45.5137,45.5232,45.4852,45.5042,21034.0
2023-04-21 13:45:00,47.86,47.89,47.86,47.89,19195.0,45.5042,45.5327,45.5042,45.5327,19195.0
2023-04-21 13:50:00,47.89,47.91,47.88,47.91,13303.0,45.5327,45.5517,45.5232,45.5517,13303.0
2023-04-21 13:55:00,47.9,47.92,47.87,47.88,21707.0,45.5422,45.5612,45.5137,45.5232,21707.0
2023-04-21 14:00:00,47.88,47.91,47.87,47.91,18816.0,45.5232,45.5517,45.5137,45.5517,18816.0
2023-04-21 14:05:00,47.91,47.92,47.9,47.91,18968.0,45.5517,45.5612,45.5422,45.5517,18968.0
2023-04-21 14:10:00,47.91,47.93,47.9,47.93,18877.0,45.5517,45.5707,45.5422,45.5707,18877.0
2023-04-21 14:15:00,47.92,48.02,47.91,48.0,139811.0,45.5612,45.6563,45.5517,45.6373,139811.0
2023-04-21 14:20:00,48.0,48.0,47.97,47.98,26961.0,45.6373,45.6373,45.6088,45.6183,26961.0
2023-04-21 14:25:00,47.98,47.98,47.95,47.96,14311.0,45.6183,45.6183,45.5897,45.5992,14311.0
2023-04-21 14:30:00,47.96,47.97,47.91,47.91,22851.0,45.5992,45.6088,45.5517,45.5517,22851.0
2023-04-21 14:35:00,47.91,47.91,47.87,47.88,17808.0,45.5517,45.5517,45.5137,45.5232,17808.0
2023-04-21 14:40:00,47.88,47.91,47.88,47.89,16736.0,45.5232,45.5517,45.5232,45.5327,16736.0
2023-04-21 14:45:00,47.88,47.89,47.86,47.89,22869.0,45.5232,45.5327,45.5042,45.5327,22869.0
2023-04-21 14:50:00,47.89,47.89,47.86,47.87,24671.0,45.5327,45.5327,45.5042,45.5137,24671.0
2023-04-21 14:55:00,47.87,47.88,47.86,47.86,12178.0,45.5137,45.5232,45.5042,45.5042,12178.0
2023-04-21 15:00:00,47.87,47.91,47.86,47.89,35545.0,45.5137,45.5517,45.5042,45.5327,35545.0
2023-04-21 15:05:00,47.89,47.89,47.83,47.86,37251.0,45.5327,45.5327,45.4756,45.5042,37251.0
2023-04-21 15:10:00,47.86,47.91,47.86,47.87,50216.0,45.5042,45.5517,45.5042,45.5137,50216.0
2023-04-21 15:15:00,47.86,47.86,47.81,47.82,22065.0,45.5042,45.5042,45.4566,45.4661,22065.0
2023-04-21 15:20:00,47.82,47.84,47.8,47.83,42039.0,45.4661,45.4852,45.4471,45.4756,42039.0
2023-04-21 15:25:00,47.83,47.83,47.82,47.83,13564.0,45.4756,45.4756,45.4661,45.4756,13564.0
2023-04-21 15:30:00,47.83,47.85,47.81,47.83,41576.0,45.4756,45.4947,45.4566,45.4756,41576.0
2023-04-21 15:35:00,47.83,47.87,47.82,47.83,52192.0,45.4756,45.5137,45.4661,45.4756,52192.0
2023-04-21 15:40:00,47.83,47.87,47.81,47.84,47327.0,45.4756,45.5137,45.4566,45.4852,47327.0
2023-04-21 15:45:00,47.83,47.87,47.81,47.86,54675.0,45.4756,45.5137,45.4566,45.5042,54675.0
2023-04-21 15:50:00,47.85,47.92,47.83,47.91,149050.0,45.4947,45.5612,45.4756,45.5517,149050.0
2023-04-21 15:55:00,47.91,47.97,47.91,47.92,360282.0,45.5517,45.6088,45.5517,45.5612,360282.0
2023-04-24 09:30:00,47.83,47.98,47.81,47.88,78068.0,45.4756,45.6183,45.4566,45.5232,78068.0
2023-04-24 09:35:00,47.89,48.08,47.86,48.07,34924.0,45.5327,45.7133,45.5042,45.7038,34924.0
2023-04-24 09:40:00,48.08,48.1,48.02,48.08,24411.0,45.7133,45.7324,45.6563,45.7133,24411.0
2023-04-24 09:45:00,48.08,48.14,48.06,48.14,28400.0,45.7133,45.7704,45.6943,45.7704,28400.0
2023-04-24 09:50:00,48.14,48.15,48.03,48.05,64567.0,45.7704,45.7799,45.6658,45.6848,64567.0
2023-04-24 09:55:00,48.05,48.06,47.99,47.99,13325.0,45.6848,45.6943,45.6278,45.6278,13325.0
2023-04-24 10:00:00,48.0,48.1,47.99,48.07,27233.0,45.6373,45.7324,45.6278,45.7038,27233.0
2023-04-24 10:05:00,48.06,48.11,48.04,48.06,31918.0,45.6943,45.7419,45.6753,45.6943,31918.0
2023-04-24 10:10:00,48.07,48.11,48.03,48.06,18970.0,45.7038,45.7419,45.6658,45.6943,18970.0
2023-04-24 10:15:00,48.06,48.07,48.0,48.03,14537.0,45.6943,45.7038,45.6373,45.6658,14537.0
2023-04-24 10:20:00,48.03,48.05,48.02,48.03,8150.0,45.6658,45.6848,45.6563,45.6658,8150.0
2023-04-24 10:25:00,48.04,48.07,48.02,48.03,13589.0,45.6753,45.7038,45.6563,45.6658,13589.0
2023-04-24 10:30:00,48.03,48.06,48.01,48.04,19761.0,45.6658,45.6943,45.6468,45.6753,19761.0
2023-04-24 10:35:00,48.03,48.05,48.0,48.04,12607.0,45.6658,45.6848,45.6373,45.6753,12607.0
2023-04-24 10:40:00,48.05,48.06,48.0,48.01,20327.0,45.6848,45.6943,45.6373,45.6468,20327.0
2023-04-24 10:45:00,48.01,48.03,47.98,48.0,31702.0,45.6468,45.6658,45.6183,45.6373,31702.0
2023-04-24 10:50:00,47.99,48.0,47.93,47.97,63256.0,45.6278,45.6373,45.5707,45.6088,63256.0
2023-04-24 10:55:00,47.98,47.98,47.88,47.88,27598.0,45.6183,45.6183,45.5232,45.5232,27598.0
2023-04-24 11:00:00,47.88,47.93,47.87,47.93,16766.0,45.5232,45.5707,45.5137,45.5707,16766.0
2023-04-24 11:05:00,47.93,47.93,47.87,47.87,10849.0,45.5707,45.5707,45.5137,45.5137,10849.0
2023-04-24 11:10:00,47.88,47.89,47.85,47.88,9933.0,45.5232,45.5327,45.4947,45.5232,9933.0
2023-04-24 11:15:00,47.87,47.89,47.85,47.87,13069.0,45.5137,45.5327,45.4947,45.5137,13069.0
2023-04-24 11:20:00,47.87,47.87,47.84,47.86,10484.0,45.5137,45.5137,45.4852,45.5042,10484.0
2023-04-24 11:25:00,47.86,47.86,47.81,47.82,10004.0,45.5042,45.5042,45.4566,45.4661,10004.0
2023-04-24 11:30:00,47.82,47.86,47.82,47.86,10272.0,45.4661,45.5042,45.4661,45.5042,10272.0
2023-04-24 11:35:00,47.85,47.86,47.81,47.82,11161.0,45.4947,45.5042,45.4566,45.4661,11161.0
2023-04-24 11:40:00,47.8,47.81,47.76,47.8,20487.0,45.4471,45.4566,45.4091,45.4471,20487.0
2023-04-24 11:45:00,47.8,47.87,47.8,47.87,14333.0,45.4471,45.5137,45.4471,45.5137,14333.0
2023-04-24 11:50:00,47.87,47.9,47.87,47.9,19283.0,45.5137,45.5422,45.5137,45.5422,19283.0
2023-04-24 11:55:00,47.91,47.93,47.89,47.9,12451.0,45.5517,45.5707,45.5327,45.5422,12451.0
2023-04-24 12:00:00,47.9,47.9,47.86,47.89,7136.0,45.5422,45.5422,45.5042,45.5327,7136.0
2023-04-24 12:05:00,47.89,47.91,47.85,47.87,16471.0,45.5327,45.5517,45.4947,45.5137,16471.0
2023-04-24 12:10:00,47.87,47.87,47.81,47.82,14999.0,45.5137,45.5137,45.4566,45.4661,14999.0
2023-04-24 12:15:00,47.82,47.84,47.8,47.83,14520.0,45.4661,45.4852,45.4471,45.4756,14520.0
2023-04-24 12:20:00,47.83,47.86,47.8,47.85,25175.0,45.4756,45.5042,45.4471,45.4947,25175.0
2023-04-24 12:25:00,47.86,47.92,47.85,47.91,34859.0,45.5042,45.5612,45.4947,45.5517,34859.0
2023-04-24 12:30:00,47.91,47.93,47.88,47.91,21220.0,45.5517,45.5707,45.5232,45.5517,21220.0
2023-04-24 12:35:00,47.91,47.91,47.89,47.91,7595.0,45.5517,45.5517,45.5327,45.5517,7595.0
2023-04-24 12:40:00,47.91,47.92,47.88,47.88,19684.0,45.5517,45.5612,45.5232,45.5232,19684.0
2023-04-24 12:45:00,47.88,47.93,47.87,47.93,12201.0,45.5232,45.5707,45.5137,45.5707,12201.0
2023-04-24 12:50:00,47.93,47.95,47.91,47.94,24702.0,45.5707,45.5897,45.5517,45.5802,24702.0
2023-04-24 12:55:00,47.94,47.95,47.9,47.95,13405.0,45.5802,45.5897,45.5422,45.5897,13405.0
2023-04-24 13:00:00,47.95,47.95,47.9,47.94,18932.0,45.5897,45.5897,45.5422,45.5802,18932.0
2023-04-24 13:05:00,47.94,47.96,47.89,47.96,41051.0,45.5802,45.5992,45.5327,45.5992,41051.0
2023-04-24 13:10:00,47.95,47.96,47.93,47.94,28572.0,45.5897,45.5992,45.5707,45.5802,28572.0
2023-04-24 13:15:00,47.95,48.02,47.94,48.0,15382.0,45.5897,45.6563,45.5802,45.6373,15382.0
2023-04-24 13:20:00,48.0,48.05,47.99,48.04,22542.0,45.6373,45.6848,45.6278,45.6753,22542.0
2023-04-24 13:25:00,48.04,48.07,48.03,48.05,24974.0,45.6753,45.7038,45.6658,45.6848,24974.0
2023-04-24 13:30:00,48.04,48.08,48.04,48.07,11010.0,45.6753,45.7133,45.6753,45.7038,11010.0
2023-04-24 13:35:00,48.07,48.13,48.06,48.13,18523.0,45.7038,45.7609,45.6943,45.7609,18523.0
2023-04-24 13:40:00,48.13,48.14,48.11,48.12,14638.0,45.7609,45.7704,45.7419,45.7514,14638.0
2023-04-24 13:45:00,48.13,48.13,48.07,48.07,7744.0,45.7609,45.7609,45.7038,45.7038,7744.0
2023-04-24 13:50:00,48.08,48.13,48.07,48.13,27845.0,45.7133,45.7609,45.7038,45.7609,27845.0
2023-04-24 13:55:00,48.13,48.14,48.08,48.09,10191.0,45.7609,45.7704,45.7133,45.7228,10191.0
2023-04-24 14:00:00,48.09,48.11,48.06,48.08,32695.0,45.7228,45.7419,45.6943,45.7133,32695.0
2023-04-24 14:05:00,48.07,48.07,48.0,48.0,11990.0,45.7038,45.7038,45.6373,45.6373,11990.0
2023-04-24 14:10:00,48.0,48.02,47.99,48.0,23841.0,45.6373,45.6563,45.6278,45.6373,23841.0
2023-04-24 14:15:00,47.99,47.99,47.94,47.97,43933.0,45.6278,45.6278,45.5802,45.6088,43933.0
2023-04-24 14:20:00,47.97,48.0,47.96,47.99,42243.0,45.6088,45.6373,45.5992,45.6278,42243.0
2023-04-24 14:25:00,47.98,48.01,47.91,47.91,137833.0,45.6183,45.6468,45.5517,45.5517,137833.0
2023-04-24 14:30:00,47.91,47.94,47.9,47.9,29452.0,45.5517,45.5802,45.5422,45.5422,29452.0
2023-04-24 14:35:00,47.91,47.92,47.88,47.88,27729.0,45.5517,45.5612,45.5232,45.5232,27729.0
2023-04-24 14:40:00,47.88,47.89,47.85,47.87,26660.0,45.5232,45.5327,45.4947,45.5137,26660.0
2023-04-24 14:45:00,47.87,47.88,47.84,47.88,27252.0,45.5137,45.5232,45.4852,45.5232,27252.0
2023-04-24 14:50:00,47.88,47.92,47.87,47.92,29725.0,45.5232,45.5612,45.5137,45.5612,29725.0
2023-04-24 14:55:00,47.92,47.92,47.9,47.91,15697.0,45.5612,45.5612,45.5422,45.5517,15697.0
2023-04-24 15:00:00,47.91,47.94,47.91,47.93,31898.0,45.5517,45.5802,45.5517,45.5707,31898.0
2023-04-24 15:05:00,47.93,47.95,47.91,47.95,33154.0,45.5707,45.5897,45.5517,45.5897,33154.0
2023-04-24 15:10:00,47.95,47.96,47.92,47.94,38961.0,45.5897,45.5992,45.5612,45.5802,38961.0
2023-04-24 15:15:00,47.94,47.98,47.93,47.98,47653.0,45.5802,45.6183,45.5707,45.6183,47653.0
2023-04-24 15:20:00,47.98,48.02,47.98,47.99,44281.0,45.6183,45.6563,45.6183,45.6278,44281.0
2023-04-24 15:25:00,47.98,48.07,47.97,48.06,52087.0,45.6183,45.7038,45.6088,45.6943,52087.0
2023-04-24 15:30:00,48.06,48.07,48.0,48.02,51566.0,45.6943,45.7038,45.6373,45.6563,51566.0
2023-04-24 15:35:00,48.02,48.06,47.99,48.01,61204.0,45.6563,45.6943,45.6278,45.6468,61204.0
2023-04-24 15:40:00,48.01,48.08,48.0,48.08,99027.0,45.6468,45.7133,45.6373,45.7133,99027.0
2023-04-24 15:45:00,48.08,48.16,48.07,48.15,189263.0,45.7133,45.7894,45.7038,45.7799,189263.0
2023-04-24 15:50:00,48.15,48.24,48.11,48.22,390770.0,45.7799,45.8655,45.7419,45.8464,390770.0
2023-04-24 15:55:00,48.22,48.28,48.19,48.23,572157.0,45.8464,45.9035,45.8179,45.856,572157.0
2023-04-25 09:30:00,48.18,48.24,48.08,48.16,70642.0,45.8084,45.8655,45.7133,45.7894,70642.0
2023-04-25 09:35:00,48.16,48.25,48.15,48.19,40214.0,45.7894,45.875,45.7799,45.8179,40214.0
2023-04-25 09:40:00,48.2,48.2,48.05,48.08,31525.0,45.8274,45.8274,45.6848,45.7133,31525.0
2023-04-25 09:45:00,48.08,48.16,48.07,48.11,34523.0,45.7133,45.7894,45.7038,45.7419,34523.0
2023-04-25 09:50:00,48.1,48.15,48.08,48.13,47051.0,45.7324,45.7799,45.7133,45.7609,47051.0
2023-04-25 09:55:00,48.12,48.13,48.06,48.11,24508.0,45.7514,45.7609,45.6943,45.7419,24508.0
2023-04-25 10:00:00,48.11,48.11,48.03,48.07,54020.0,45.7419,45.7419,45.6658,45.7038,54020.0
2023-04-25 10:05:00,48.07,48.11,48.05,48.1,23389.0,45.7038,45.7419,45.6848,45.7324,23389.0
2023-04-25 10:10:00,48.11,48.12,48.05,48.12,20163.0,45.7419,45.7514,45.6848,45.7514,20163.0
2023-04-25 10:15:00,48.13,48.14,48.07,48.12,29858.0,45.7609,45.7704,45.7038,45.7514,29858.0
2023-04-25 10:20:00,48.12,48.19,48.11,48.16,33508.0,45.7514,45.8179,45.7419,45.7894,33508.0
2023-04-25 10:25:00,48.16,48.22,48.15,48.19,57456.0,45.7894,45.8464,45.7799,45.8179,57456.0
2023-04-25 10:30:00,48.19,48.19,48.11,48.12,25719.0,45.8179,45.8179,45.7419,45.7514,25719.0
2023-04-25 10:35:00,48.11,48.15,48.07,48.14,14583.0,45.7419,45.7799,45.7038,45.7704,14583.0
2023-04-25 10:40:00,48.13,48.2,48.13,48.2,22926.0,45.7609,45.8274,45.7609,45.8274,22926.0
2023-04-25 10:45:00,48.21,48.35,48.2,48.34,53545.0,45.8369,45.97,45.8274,45.9605,53545.0
2023-04-25 10:50:00,48.35,48.42,48.35,48.42,24659.0,45.97,46.0366,45.97,46.0366,24659.0
2023-04-25 10:55:00,48.41,48.48,48.41,48.47,105129.0,46.0271,46.0936,46.0271,46.0841,105129.0
2023-04-25 11:00:00,48.47,48.51,48.46,48.51,59818.0,46.0841,46.1222,46.0746,46.1222,59818.0
2023-04-25 11:05:00,48.52,48.54,48.5,48.53,35580.0,46.1317,46.1507,46.1127,46.1412,35580.0
2023-04-25 11:10:00,48.53,48.56,48.51,48.54,44572.0,46.1412,46.1697,46.1222,46.1507,44572.0
2023-04-25 11:15:00,48.53,48.57,48.53,48.55,21777.0,46.1412,46.1792,46.1412,46.1602,21777.0
2023-04-25 11:20:00,48.55,48.56,48.48,48.52,43072.0,46.1602,46.1697,46.0936,46.1317,43072.0
2023-04-25 11:25:00,48.52,48.56,48.5,48.51,53465.0,46.1317,46.1697,46.1127,46.1222,53465.0
2023-04-25 11:30:00,48.51,48.54,48.48,48.49,71796.0,46.1222,46.1507,46.0936,46.1032,71796.0
2023-04-25 11:35:00,48.49,48.57,48.48,48.52,18355.0,46.1032,46.1792,46.0936,46.1317,18355.0
2023-04-25 11:40:00,48.52,48.55,48.51,48.54,22029.0,46.1317,46.1602,46.1222,46.1507,22029.0
2023-04-25 11:45:00,48.55,48.55,48.53,48.54,7456.0,46.1602,46.1602,46.1412,46.1507,7456.0
2023-04-25 11:50:00,48.54,48.55,48.52,48.53,21807.0,46.1507,46.1602,46.1317,46.1412,21807.0
2023-04-25 11:55:00,48.54,48.58,48.53,48.56,35170.0,46.1507,46.1887,46.1412,46.1697,35170.0
2023-04-25 12:00:00,48.57,48.57,48.49,48.51,37404.0,46.1792,46.1792,46.1032,46.1222,37404.0
2023-04-25 12:05:00,48.51,48.52,48.46,48.48,29431.0,46.1222,46.1317,46.0746,46.0936,29431.0
2023-04-25 12:10:00,48.48,48.48,48.38,48.38,16873.0,46.0936,46.0936,45.9986,45.9986,16873.0
2023-04-25 12:15:00,48.39,48.48,48.38,48.48,24635.0,46.0081,46.0936,45.9986,46.0936,24635.0
2023-04-25 12:20:00,48.48,48.48,48.45,48.46,15745.0,46.0936,46.0936,46.0651,46.0746,15745.0
2023-04-25 12:25:00,48.47,48.47,48.41,48.44,18215.0,46.0841,46.0841,46.0271,46.0556,18215.0
2023-04-25 12:30:00,48.44,48.47,48.43,48.44,16558.0,46.0556,46.0841,46.0461,46.0556,16558.0
2023-04-25 12:35:00,48.44,48.45,48.43,48.44,9708.0,46.0556,46.0651,46.0461,46.0556,9708.0
2023-04-25 12:40:00,48.45,48.49,48.45,48.49,25551.0,46.0651,46.1032,46.0651,46.1032,25551.0
2023-04-25 12:45:00,48.5,48.5,48.38,48.39,14202.0,46.1127,46.1127,45.9986,46.0081,14202.0
2023-04-25 12:50:00,48.39,48.4,48.36,48.37,11353.0,46.0081,46.0176,45.9796,45.9891,11353.0
2023-04-25 12:55:00,48.37,48.37,48.31,48.32,19513.0,45.9891,45.9891,45.932,45.9415,19513.0
2023-04-25 13:00:00,48.32,48.34,48.27,48.28,17452.0,45.9415,45.9605,45.894,45.9035,17452.0
2023-04-25 13:05:00,48.28,48.3,48.27,48.3,13270.0,45.9035,45.9225,45.894,45.9225,13270.0
2023-04-25 13:10:00,48.3,48.32,48.29,48.3,24149.0,45.9225,45.9415,45.913,45.9225,24149.0
2023-04-25 13:15:00,48.3,48.32,48.25,48.27,32449.0,45.9225,45.9415,45.875,45.894,32449.0
2023-04-25 13:20:00,48.27,48.32,48.26,48.3,68719.0,45.894,45.9415,45.8845,45.9225,68719.0
2023-04-25 13:25:00,48.3,48.31,48.26,48.27,16495.0,45.9225,45.932,45.8845,45.894,16495.0
2023-04-25 13:30:00,48.27,48.27,48.16,48.19,22033.0,45.894,45.894,45.7894,45.8179,22033.0
2023-04-25 13:35:00,48.2,48.21,48.17,48.19,42083.0,45.8274,45.8369,45.7989,45.8179,42083.0
2023-04-25 13:40:00,48.19,48.22,48.18,48.21,22836.0,45.8179,45.8464,45.8084,45.8369,22836.0
2023-04-25 13:45:00,48.21,48.23,48.19,48.21,35252.0,45.8369,45.856,45.8179,45.8369,35252.0
2023-04-25 13:50:00,48.21,48.22,48.17,48.17,15550.0,45.8369,45.8464,45.7989,45.7989,15550.0
2023-04-25 13:55:00,48.17,48.18,48.13,48.17,28900.0,45.7989,45.8084,45.7609,45.7989,28900.0
2023-04-25 14:00:00,48.17,48.2,48.16,48.18,20483.0,45.7989,45.8274,45.7894,45.8084,20483.0
2023-04-25 14:05:00,48.19,48.21,48.17,48.18,30515.0,45.8179,45.8369,45.7989,45.8084,30515.0
2023-04-25 14:10:00,48.18,48.18,48.16,48.18,24561.0,45.8084,45.8084,45.7894,45.8084,24561.0
2023-04-25 14:15:00,48.18,48.19,48.12,48.14,28413.0,45.8084,45.8179,45.7514,45.7704,28413.0
2023-04-25 14:20:00,48.13,48.15,48.06,48.07,24050.0,45.7609,45.7799,45.6943,45.7038,24050.0
2023-04-25 14:25:00,48.07,48.11,48.06,48.1,19444.0,45.7038,45.7419,45.6943,45.7324,19444.0
2023-04-25 14:30:00,48.1,48.11,48.05,48.08,27673.0,45.7324,45.7419,45.6848,45.7133,27673.0
2023-04-25 14:35:00,48.07,48.07,47.97,47.98,64995.0,45.7038,45.7038,45.6088,45.6183,64995.0
2023-04-25 14:40:00,47.98,48.01,47.93,47.97,39512.0,45.6183,45.6468,45.5707,45.6088,39512.0
2023-04-25 14:45:00,47.97,47.98,47.95,47.96,18098.0,45.6088,45.6183,45.5897,45.5992,18098.0
2023-04-25 14:50:00,47.97,48.0,47.96,47.98,22883.0,45.6088,45.6373,45.5992,45.6183,22883.0
2023-04-25 14:55:00,47.98,48.02,47.98,48.01,23540.0,45.6183,45.6563,45.6183,45.6468,23540.0
2023-04-25 15:00:00,48.01,48.04,47.98,47.98,34626.0,45.6468,45.6753,45.6183,45.6183,34626.0
2023-04-25 15:05:00,47.99,48.02,47.98,48.0,25389.0,45.6278,45.6563,45.6183,45.6373,25389.0
2023-04-25 15:10:00,48.01,48.03,48.0,48.03,22614.0,45.6468,45.6658,45.6373,45.6658,22614.0
2023-04-25 15:15:00,48.03,48.04,48.0,48.01,30370.0,45.6658,45.6753,45.6373,45.6468,30370.0
2023-04-25 15:20:00,48.01,48.03,48.0,48.02,42874.0,45.6468,45.6658,45.6373,45.6563,42874.0
2023-04-25 15:25:00,48.02,48.02,47.98,48.01,36470.0,45.6563,45.6563,45.6183,45.6468,36470.0
2023-04-25 15:30:00,48.01,48.09,48.0,48.09,49915.0,45.6468,45.7228,45.6373,45.7228,49915.0
2023-04-25 15:35:00,48.09,48.09,48.03,48.04,34459.0,45.7228,45.7228,45.6658,45.6753,34459.0
2023-04-25 15:40:00,48.03,48.03,47.98,47.98,45006.0,45.6658,45.6658,45.6183,45.6183,45006.0
2023-04-25 15:45:00,47.99,48.01,47.96,47.98,70471.0,45.6278,45.6468,45.5992,45.6183,70471.0
2023-04-25 15:50:00,47.97,48.01,47.94,48.0,106224.0,45.6088,45.6468,45.5802,45.6373,106224.0
2023-04-25 15:55:00,48.0,48.02,47.97,47.98,223167.0,45.6373,45.6563,45.6088,45.6183,223167.0
2023-04-26 09:30:00,47.57,47.8,47.49,47.79,71904.0,45.2284,45.4471,45.1524,45.4376,71904.0
2023-04-26 09:35:00,47.75,47.88,47.74,47.87,29250.0,45.3996,45.5232,45.3901,45.5137,29250.0
2023-04-26 09:40:00,47.87,47.96,47.86,47.95,23829.0,45.5137,45.5992,45.5042,45.5897,23829.0
2023-04-26 09:45:00,47.96,47.96,47.89,47.91,35321.0,45.5992,45.5992,45.5327,45.5517,35321.0
2023-04-26 09:50:00,47.9,48.05,47.88,48.04,18923.0,45.5422,45.6848,45.5232,45.6753,18923.0
2023-04-26 09:55:00,48.03,48.03,47.94,48.01,39194.0,45.6658,45.6658,45.5802,45.6468,39194.0
2023-04-26 10:00:00,48.01,48.01,47.93,47.97,22056.0,45.6468,45.6468,45.5707,45.6088,22056.0
2023-04-26 10:05:00,47.97,48.03,47.91,47.91,33177.0,45.6088,45.6658,45.5517,45.5517,33177.0
2023-04-26 10:10:00,47.91,47.91,47.82,47.82,25578.0,45.5517,45.5517,45.4661,45.4661,25578.0
2023-04-26 10:15:00,47.82,47.87,47.81,47.84,30706.0,45.4661,45.5137,45.4566,45.4852,30706.0
2023-04-26 10:20:00,47.86,47.88,47.79,47.79,33159.0,45.5042,45.5232,45.4376,45.4376,33159.0
2023-04-26 10:25:00,47.78,47.79,47.63,47.71,25695.0,45.4281,45.4376,45.2855,45.3616,25695.0
2023-04-26 10:30:00,47.71,47.74,47.6,47.61,39901.0,45.3616,45.3901,45.257,45.2665,39901.0
2023-04-26 10:35:00,47.61,47.62,47.56,47.6,23039.0,45.2665,45.276,45.2189,45.257,23039.0
2023-04-26 10:40:00,47.6,47.64,47.56,47.63,16902.0,45.257,45.295,45.2189,45.2855,16902.0
2023-04-26 10:45:00,47.63,47.64,47.59,47.64,28371.0,45.2855,45.295,45.2475,45.295,28371.0
2023-04-26 10:50:00,47.64,47.7,47.64,47.66,20664.0,45.295,45.352,45.295,45.314,20664.0
2023-04-26 10:55:00,47.66,47.72,47.65,47.71,18608.0,45.314,45.3711,45.3045,45.3616,18608.0
2023-04-26 11:00:00,47.71,47.72,47.67,47.7,16303.0,45.3616,45.3711,45.3235,45.352,16303.0
2023-04-26 11:05:00,47.71,47.76,47.7,47.75,8824.0,45.3616,45.4091,45.352,45.3996,8824.0
2023-04-26 11:10:00,47.75,47.79,47.74,47.78,8652.0,45.3996,45.4376,45.3901,45.4281,8652.0
2023-04-26 11:15:00,47.79,47.79,47.73,47.77,7133.0,45.4376,45.4376,45.3806,45.4186,7133.0
2023-04-26 11:20:00,47.77,47.79,47.75,47.76,11744.0,45.4186,45.4376,45.3996,45.4091,11744.0
2023-04-26 11:25:00,47.75,47.76,47.71,47.76,12408.0,45.3996,45.4091,45.3616,45.4091,12408.0
2023-04-26 11:30:00,47.77,47.8,47.76,47.79,20027.0,45.4186,45.4471,45.4091,45.4376,20027.0
2023-04-26 11:35:00,47.8,47.8,47.69,47.69,8724.0,45.4471,45.4471,45.3425,45.3425,8724.0
2023-04-26 11:40:00,47.7,47.73,47.7,47.7,24469.0,45.352,45.3806,45.352,45.352,24469.0
2023-04-26 11:45:00,47.68,47.71,47.66,47.69,16441.0,45.333,45.3616,45.314,45.3425,16441.0
2023-04-26 11:50:00,47.68,47.7,47.65,47.67,17000.0,45.333,45.352,45.3045,45.3235,17000.0
2023-04-26 11:55:00,47.68,47.72,47.68,47.72,12454.0,45.333,45.3711,45.333,45.3711,12454.0
2023-04-26 12:00:00,47.72,47.74,47.67,47.72,30420.0,45.3711,45.3901,45.3235,45.3711,30420.0
2023-04-26 12:05:00,47.72,47.72,47.67,47.7,32440.0,45.3711,45.3711,45.3235,45.352,32440.0
2023-04-26 12:10:00,47.7,47.71,47.67,47.7,13540.0,45.352,45.3616,45.3235,45.352,13540.0
2023-04-26 12:15:00,47.71,47.73,47.63,47.65,30112.0,45.3616,45.3806,45.2855,45.3045,30112.0
2023-04-26 12:20:00,47.65,47.69,47.64,47.68,26346.0,45.3045,45.3425,45.295,45.333,26346.0
2023-04-26 12:25:00,47.68,47.68,47.65,47.66,13826.0,45.333,45.333,45.3045,45.314,13826.0
2023-04-26 12:30:00,47.66,47.68,47.66,47.66,7136.0,45.314,45.333,45.314,45.314,7136.0
2023-04-26 12:35:00,47.66,47.71,47.63,47.7,15045.0,45.314,45.3616,45.2855,45.352,15045.0
2023-04-26 12:40:00,47.71,47.74,47.71,47.73,7254.0,45.3616,45.3901,45.3616,45.3806,7254.0
2023-04-26 12:45:00,47.73,47.74,47.7,47.74,25562.0,45.3806,45.3901,45.352,45.3901,25562.0
2023-04-26 12:50:00,47.73,47.75,47.7,47.75,15101.0,45.3806,45.3996,45.352,45.3996,15101.0
2023-04-26 12:55:00,47.75,47.76,47.73,47.73,5003.0,45.3996,45.4091,45.3806,45.3806,5003.0
2023-04-26 13:00:00,47.74,47.77,47.73,47.77,11633.0,45.3901,45.4186,45.3806,45.4186,11633.0
2023-04-26 13:05:00,47.77,47.77,47.71,47.72,20530.0,45.4186,45.4186,45.3616,45.3711,20530.0
2023-04-26 13:10:00,47.72,47.72,47.68,47.7,8960.0,45.3711,45.3711,45.333,45.352,8960.0
2023-04-26 13:15:00,47.7,47.71,47.68,47.69,15203.0,45.352,45.3616,45.333,45.3425,15203.0
2023-04-26 13:20:00,47.69,47.69,47.65,47.66,19564.0,45.3425,45.3425,45.3045,45.314,19564.0
2023-04-26 13:25:00,47.65,47.69,47.65,47.69,8505.0,45.3045,45.3425,45.3045,45.3425,8505.0
2023-04-26 13:30:00,47.69,47.71,47.67,47.71,12880.0,45.3425,45.3616,45.3235,45.3616,12880.0
2023-04-26 13:35:00,47.71,47.72,47.69,47.7,16041.0,45.3616,45.3711,45.3425,45.352,16041.0
2023-04-26 13:40:00,47.7,47.77,47.7,47.77,20681.0,45.352,45.4186,45.352,45.4186,20681.0
2023-04-26 13:45:00,47.76,47.77,47.73,47.73,12348.0,45.4091,45.4186,45.3806,45.3806,12348.0
2023-04-26 13:50:00,47.73,47.73,47.7,47.72,12616.0,45.3806,45.3806,45.352,45.3711,12616.0
2023-04-26 13:55:00,47.72,47.72,47.67,47.71,18790.0,45.3711,45.3711,45.3235,45.3616,18790.0
2023-04-26 14:00:00,47.71,47.76,47.7,47.76,21041.0,45.3616,45.4091,45.352,45.4091,21041.0
2023-04-26 14:05:00,47.76,47.76,47.71,47.76,13642.0,45.4091,45.4091,45.3616,45.4091,13642.0
2023-04-26 14:10:00,47.76,47.8,47.75,47.8,25700.0,45.4091,45.4471,45.3996,45.4471,25700.0
2023-04-26 14:15:00,47.8,47.8,47.76,47.79,14967.0,45.4471,45.4471,45.4091,45.4376,14967.0
2023-04-26 14:20:00,47.79,47.81,47.77,47.79,13152.0,45.4376,45.4566,45.4186,45.4376,13152.0
2023-04-26 14:25:00,47.8,47.83,47.79,47.83,12050.0,45.4471,45.4756,45.4376,45.4756,12050.0
2023-04-26 14:30:00,47.83,47.84,47.81,47.84,24992.0,45.4756,45.4852,45.4566,45.4852,24992.0
2023-04-26 14:35:00,47.84,47.84,47.77,47.79,23773.0,45.4852,45.4852,45.4186,45.4376,23773.0
2023-04-26 14:40:00,47.79,47.81,47.78,47.8,29614.0,45.4376,45.4566,45.4281,45.4471,29614.0
2023-04-26 14:45:00,47.81,47.83,47.8,47.81,15006.0,45.4566,45.4756,45.4471,45.4566,15006.0
2023-04-26 14:50:00,47.81,47.84,47.8,47.84,18584.0,45.4566,45.4852,45.4471,45.4852,18584.0
2023-04-26 14:55:00,47.84,47.87,47.82,47.87,16495.0,45.4852,45.5137,45.4661,45.5137,16495.0
2023-04-26 15:00:00,47.86,47.89,47.86,47.88,31830.0,45.5042,45.5327,45.5042,45.5232,31830.0
2023-04-26 15:05:00,47.88,47.92,47.87,47.91,32615.0,45.5232,45.5612,45.5137,45.5517,32615.0
2023-04-26 15:10:00,47.91,47.94,47.91,47.93,23148.0,45.5517,45.5802,45.5517,45.5707,23148.0
2023-04-26 15:15:00,47.94,47.96,47.92,47.93,32678.0,45.5802,45.5992,45.5612,45.5707,32678.0
2023-04-26 15:20:00,47.93,47.93,47.85,47.85,32783.0,45.5707,45.5707,45.4947,45.4947,32783.0
2023-04-26 15:25:00,47.86,47.87,47.8,47.82,21066.0,45.5042,45.5137,45.4471,45.4661,21066.0
2023-04-26 15:30:00,47.81,47.82,47.76,47.79,21857.0,45.4566,45.4661,45.4091,45.4376,21857.0
2023-04-26 15:35:00,47.79,47.79,47.76,47.79,24627.0,45.4376,45.4376,45.4091,45.4376,24627.0
2023-04-26 15:40:00,47.79,47.84,47.78,47.84,24151.0,45.4376,45.4852,45.4281,45.4852,24151.0
2023-04-26 15:45:00,47.83,47.89,47.83,47.89,37543.0,45.4756,45.5327,45.4756,45.5327,37543.0
2023-04-26 15:50:00,47.87,47.88,47.82,47.84,76086.0,45.5137,45.5232,45.4661,45.4852,76086.0
2023-04-26 15:55:00,47.85,47.89,47.81,47.82,174834.0,45.4947,45.5327,45.4566,45.4661,174834.0
2023-04-27 09:30:00,47.97,48.04,47.82,48.04,58025.0,45.6088,45.6753,45.4661,45.6753,58025.0
2023-04-27 09:35:00,48.06,48.12,47.99,48.04,22051.0,45.6943,45.7514,45.6278,45.6753,22051.0
2023-04-27 09:40:00,48.06,48.06,47.92,47.92,26564.0,45.6943,45.6943,45.5612,45.5612,26564.0
2023-04-27 09:45:00,47.93,47.96,47.88,47.9,18728.0,45.5707,45.5992,45.5232,45.5422,18728.0
2023-04-27 09:50:00,47.91,47.91,47.82,47.89,21928.0,45.5517,45.5517,45.4661,45.5327,21928.0
2023-04-27 09:55:00,47.89,47.91,47.86,47.89,12784.0,45.5327,45.5517,45.5042,45.5327,12784.0
2023-04-27 10:00:00,47.9,48.01,47.9,48.01,16765.0,45.5422,45.6468,45.5422,45.6468,16765.0
2023-04-27 10:05:00,48.02,48.02,47.94,47.96,24260.0,45.6563,45.6563,45.5802,45.5992,24260.0
2023-04-27 10:10:00,47.95,48.06,47.94,48.04,40901.0,45.5897,45.6943,45.5802,45.6753,40901.0
2023-04-27 10:15:00,48.04,48.07,48.03,48.07,14865.0,45.6753,45.7038,45.6658,45.7038,14865.0
2023-04-27 10:20:00,48.07,48.1,48.05,48.08,19186.0,45.7038,45.7324,45.6848,45.7133,19186.0
2023-04-27 10:25:00,48.08,48.09,48.04,48.07,21947.0,45.7133,45.7228,45.6753,45.7038,21947.0
2023-04-27 10:30:00,48.07,48.12,48.05,48.05,17942.0,45.7038,45.7514,45.6848,45.6848,17942.0
2023-04-27 10:35:00,48.05,48.1,48.05,48.08,11039.0,45.6848,45.7324,45.6848,45.7133,11039.0
2023-04-27 10:40:00,48.07,48.07,48.01,48.02,13062.0,45.7038,45.7038,45.6468,45.6563,13062.0
2023-04-27 10:45:00,48.02,48.08,48.01,48.08,13795.0,45.6563,45.7133,45.6468,45.7133,13795.0
2023-04-27 10:50:00,48.07,48.07,48.0,48.05,11502.0,45.7038,45.7038,45.6373,45.6848,11502.0
2023-04-27 10:55:00,48.06,48.13,48.05,48.11,14467.0,45.6943,45.7609,45.6848,45.7419,14467.0
2023-04-27 11:00:00,48.1,48.11,48.01,48.02,13039.0,45.7324,45.7419,45.6468,45.6563,13039.0
2023-04-27 11:05:00,48.02,48.06,48.01,48.04,16376.0,45.6563,45.6943,45.6468,45.6753,16376.0
2023-04-27 11:10:00,48.04,48.09,48.04,48.05,44646.0,45.6753,45.7228,45.6753,45.6848,44646.0
2023-04-27 11:15:00,48.05,48.06,48.01,48.02,9768.0,45.6848,45.6943,45.6468,45.6563,9768.0
2023-04-27 11:20:00,48.01,48.05,48.0,48.04,10385.0,45.6468,45.6848,45.6373,45.6753,10385.0
2023-04-27 11:25:00,48.04,48.06,47.99,48.03,24001.0,45.6753,45.6943,45.6278,45.6658,24001.0
2023-04-27 11:30:00,48.03,48.03,47.97,47.99,18780.0,45.6658,45.6658,45.6088,45.6278,18780.0
2023-04-27 11:35:00,48.0,48.01,47.96,47.98,11301.0,45.6373,45.6468,45.5992,45.6183,11301.0
2023-04-27 11:40:00,47.99,48.01,47.97,47.98,11089.0,45.6278,45.6468,45.6088,45.6183,11089.0
2023-04-27 11:45:00,47.99,48.03,47.99,48.03,10854.0,45.6278,45.6658,45.6278,45.6658,10854.0
2023-04-27 11:50:00,48.02,48.13,48.02,48.13,13512.0,45.6563,45.7609,45.6563,45.7609,13512.0
2023-04-27 11:55:00,48.13,48.18,48.12,48.18,11056.0,45.7609,45.8084,45.7514,45.8084,11056.0
2023-04-27 12:00:00,48.19,48.27,48.19,48.26,20817.0,45.8179,45.894,45.8179,45.8845,20817.0
2023-04-27 12:05:00,48.26,48.26,48.21,48.24,12222.0,45.8845,45.8845,45.8369,45.8655,12222.0
2023-04-27 12:10:00,48.24,48.25,48.2,48.21,5557.0,45.8655,45.875,45.8274,45.8369,5557.0
2023-04-27 12:15:00,48.22,48.22,48.19,48.21,13176.0,45.8464,45.8464,45.8179,45.8369,13176.0
2023-04-27 12:20:00,48.21,48.21,48.17,48.18,17865.0,45.8369,45.8369,45.7989,45.8084,17865.0
2023-04-27 12:25:00,48.17,48.18,48.14,48.15,6959.0,45.7989,45.8084,45.7704,45.7799,6959.0
2023-04-27 12:30:00,48.15,48.15,48.11,48.12,13711.0,45.7799,45.7799,45.7419,45.7514,13711.0
2023-04-27 12:35:00,48.12,48.13,48.07,48.09,7966.0,45.7514,45.7609,45.7038,45.7228,7966.0
2023-04-27 12:40:00,48.09,48.09,48.06,48.06,8039.0,45.7228,45.7228,45.6943,45.6943,8039.0
2023-04-27 12:45:00,48.05,48.07,48.03,48.07,7791.0,45.6848,45.7038,45.6658,45.7038,7791.0
2023-04-27 12:50:00,48.06,48.08,48.05,48.06,8603.0,45.6943,45.7133,45.6848,45.6943,8603.0
2023-04-27 12:55:00,48.07,48.08,48.05,48.06,6264.0,45.7038,45.7133,45.6848,45.6943,6264.0
2023-04-27 13:00:00,48.06,48.06,48.05,48.06,4584.0,45.6943,45.6943,45.6848,45.6943,4584.0
2023-04-27 13:05:00,48.05,48.06,48.05,48.05,2500.0,45.6848,45.6943,45.6848,45.6848,2500.0
2023-04-27 13:10:00,48.06,48.09,48.04,48.08,17456.0,45.6943,45.7228,45.6753,45.7133,17456.0
2023-04-27 13:15:00,48.07,48.08,48.04,48.05,9964.0,45.7038,45.7133,45.6753,45.6848,9964.0
2023-04-27 13:20:00,48.05,48.08,48.04,48.07,17020.0,45.6848,45.7133,45.6753,45.7038,17020.0
2023-04-27 13:25:00,48.06,48.07,48.04,48.05,12759.0,45.6943,45.7038,45.6753,45.6848,12759.0
2023-04-27 13:30:00,48.05,48.09,48.05,48.05,16027.0,45.6848,45.7228,45.6848,45.6848,16027.0
2023-04-27 13:35:00,48.05,48.11,48.05,48.11,14648.0,45.6848,45.7419,45.6848,45.7419,14648.0
2023-04-27 13:40:00,48.11,48.16,48.11,48.16,15355.0,45.7419,45.7894,45.7419,45.7894,15355.0
2023-04-27 13:45:00,48.16,48.18,48.15,48.17,15130.0,45.7894,45.8084,45.7799,45.7989,15130.0
2023-04-27 13:50:00,48.16,48.17,48.15,48.16,7723.0,45.7894,45.7989,45.7799,45.7894,7723.0
2023-04-27 13:55:00,48.16,48.19,48.16,48.18,9691.0,45.7894,45.8179,45.7894,45.8084,9691.0
2023-04-27 14:00:00,48.18,48.19,48.14,48.18,16468.0,45.8084,45.8179,45.7704,45.8084,16468.0
2023-04-27 14:05:00,48.18,48.18,48.16,48.16,13439.0,45.8084,45.8084,45.7894,45.7894,13439.0
2023-04-27 14:10:00,48.16,48.18,48.16,48.17,7913.0,45.7894,45.8084,45.7894,45.7989,7913.0
2023-04-27 14:15:00,48.17,48.19,48.15,48.18,17925.0,45.7989,45.8179,45.7799,45.8084,17925.0
2023-04-27 14:20:00,48.19,48.2,48.17,48.19,11402.0,45.8179,45.8274,45.7989,45.8179,11402.0
2023-04-27 14:25:00,48.2,48.25,48.19,48.23,29132.0,45.8274,45.875,45.8179,45.856,29132.0
2023-04-27 14:30:00,48.23,48.27,48.23,48.26,20996.0,45.856,45.894,45.856,45.8845,20996.0
2023-04-27 14:35:00,48.26,48.26,48.21,48.25,16710.0,45.8845,45.8845,45.8369,45.875,16710.0
2023-04-27 14:40:00,48.25,48.26,48.19,48.19,16158.0,45.875,45.8845,45.8179,45.8179,16158.0
2023-04-27 14:45:00,48.19,48.23,48.19,48.23,22534.0,45.8179,45.856,45.8179,45.856,22534.0
2023-04-27 14:50:00,48.22,48.27,48.22,48.26,16331.0,45.8464,45.894,45.8464,45.8845,16331.0
2023-04-27 14:55:00,48.26,48.28,48.25,48.28,12959.0,45.8845,45.9035,45.875,45.9035,12959.0
2023-04-27 15:00:00,48.28,48.33,48.28,48.33,18002.0,45.9035,45.951,45.9035,45.951,18002.0
2023-04-27 15:05:00,48.33,48.33,48.28,48.3,23094.0,45.951,45.951,45.9035,45.9225,23094.0
2023-04-27 15:10:00,48.3,48.32,48.29,48.32,16680.0,45.9225,45.9415,45.913,45.9415,16680.0
2023-04-27 15:15:00,48.32,48.35,48.31,48.34,30073.0,45.9415,45.97,45.932,45.9605,30073.0
2023-04-27 15:20:00,48.34,48.34,48.29,48.3,25702.0,45.9605,45.9605,45.913,45.9225,25702.0
2023-04-27 15:25:00,48.3,48.31,48.27,48.28,17919.0,45.9225,45.932,45.894,45.9035,17919.0
2023-04-27 15:30:00,48.28,48.28,48.25,48.25,21826.0,45.9035,45.9035,45.875,45.875,21826.0
2023-04-27 15:35:00,48.26,48.27,48.23,48.25,24429.0,45.8845,45.894,45.856,45.875,24429.0
2023-04-27 15:40:00,48.24,48.3,48.22,48.29,33828.0,45.8655,45.9225,45.8464,45.913,33828.0
2023-04-27 15:45:00,48.29,48.31,48.27,48.3,42475.0,45.913,45.932,45.894,45.9225,42475.0
2023-04-27 15:50:00,48.29,48.31,48.26,48.28,73780.0,45.913,45.932,45.8845,45.9035,73780.0
2023-04-27 15:55:00,48.28,48.37,48.26,48.34,157515.0,45.9035,45.9891,45.8845,45.9605,157515.0
2023-04-28 09:30:00,48.41,48.61,48.35,48.58,70226.0,46.0271,46.2172,45.97,46.1887,70226.0
2023-04-28 09:35:00,48.57,48.61,48.52,48.52,31258.0,46.1792,46.2172,46.1317,46.1317,31258.0
2023-04-28 09:40:00,48.52,48.56,48.49,48.49,33206.0,46.1317,46.1697,46.1032,46.1032,33206.0
2023-04-28 09:45:00,48.51,48.61,48.51,48.58,42950.0,46.1222,46.2172,46.1222,46.1887,42950.0
2023-04-28 09:50:00,48.57,48.6,48.49,48.53,24264.0,46.1792,46.2077,46.1032,46.1412,24264.0
2023-04-28 09:55:00,48.52,48.53,48.46,48.46,9433.0,46.1317,46.1412,46.0746,46.0746,9433.0
2023-04-28 10:00:00,48.51,48.61,48.5,48.56,17557.0,46.1222,46.2172,46.1127,46.1697,17557.0
2023-04-28 10:05:00,48.55,48.64,48.55,48.64,31370.0,46.1602,46.2458,46.1602,46.2458,31370.0
2023-04-28 10:10:00,48.64,48.64,48.49,48.51,27020.0,46.2458,46.2458,46.1032,46.1222,27020.0
2023-04-28 10:15:00,48.5,48.51,48.45,48.47,22731.0,46.1127,46.1222,46.0651,46.0841,22731.0
2023-04-28 10:20:00,48.47,48.51,48.35,48.37,25638.0,46.0841,46.1222,45.97,45.9891,25638.0
2023-04-28 10:25:00,48.39,48.51,48.39,48.5,17264.0,46.0081,46.1222,46.0081,46.1127,17264.0
2023-04-28 10:30:00,48.51,48.67,48.5,48.67,36402.0,46.1222,46.2743,46.1127,46.2743,36402.0
2023-04-28 10:35:00,48.67,48.71,48.56,48.59,45369.0,46.2743,46.3123,46.1697,46.1982,45369.0
2023-04-28 10:40:00,48.59,48.68,48.57,48.66,73248.0,46.1982,46.2838,46.1792,46.2648,73248.0
2023-04-28 10:45:00,48.65,48.7,48.62,48.66,38311.0,46.2553,46.3028,46.2268,46.2648,38311.0
2023-04-28 10:50:00,48.66,48.69,48.63,48.66,23432.0,46.2648,46.2933,46.2363,46.2648,23432.0
2023-04-28 10:55:00,48.66,48.7,48.63,48.7,40729.0,46.2648,46.3028,46.2363,46.3028,40729.0
2023-04-28 11:00:00,48.69,48.69,48.62,48.67,53838.0,46.2933,46.2933,46.2268,46.2743,53838.0
2023-04-28 11:05:00,48.68,48.76,48.68,48.7,21830.0,46.2838,46.3599,46.2838,46.3028,21830.0
2023-04-28 11:10:00,48.7,48.81,48.7,48.77,40312.0,46.3028,46.4074,46.3028,46.3694,40312.0
2023-04-28 11:15:00,48.77,48.79,48.7,48.77,59039.0,46.3694,46.3884,46.3028,46.3694,59039.0
2023-04-28 11:20:00,48.76,48.77,48.69,48.74,19165.0,46.3599,46.3694,46.2933,46.3409,19165.0
2023-04-28 11:25:00,48.75,48.8,48.74,48.79,25769.0,46.3504,46.3979,46.3409,46.3884,25769.0
2023-04-28 11:30:00,48.79,48.85,48.78,48.84,28011.0,46.3884,46.4454,46.3789,46.4359,28011.0
2023-04-28 11:35:00,48.84,48.86,48.77,48.8,26428.0,46.4359,46.4549,46.3694,46.3979,26428.0
2023-04-28 11:40:00,48.79,48.83,48.78,48.83,36258.0,46.3884,46.4264,46.3789,46.4264,36258.0
2023-04-28 11:45:00,48.83,48.86,48.8,48.86,31188.0,46.4264,46.4549,46.3979,46.4549,31188.0
2023-04-28 11:50:00,48.86,48.91,48.86,48.87,15185.0,46.4549,46.5025,46.4549,46.4645,15185.0
2023-04-28 11:55:00,48.86,48.88,48.84,48.86,30516.0,46.4549,46.474,46.4359,46.4549,30516.0
2023-04-28 12:00:00,48.87,48.9,48.8,48.81,21764.0,46.4645,46.493,46.3979,46.4074,21764.0
2023-04-28 12:05:00,48.8,48.91,48.8,48.9,30286.0,46.3979,46.5025,46.3979,46.493,30286.0
2023-04-28 12:10:00,48.91,48.93,48.88,48.91,21693.0,46.5025,46.5215,46.474,46.5025,21693.0
2023-04-28 12:15:00,48.9,48.9,48.84,48.84,32558.0,46.493,46.493,46.4359,46.4359,32558.0
2023-04-28 12:20:00,48.84,48.92,48.81,48.91,24700.0,46.4359,46.512,46.4074,46.5025,24700.0
2023-04-28 12:25:00,48.91,48.94,48.89,48.94,24016.0,46.5025,46.531,46.4835,46.531,24016.0
2023-04-28 12:30:00,48.94,48.97,48.89,48.9,15620.0,46.531,46.5595,46.4835,46.493,15620.0
2023-04-28 12:35:00,48.9,48.91,48.87,48.89,16821.0,46.493,46.5025,46.4645,46.4835,16821.0
2023-04-28 12:40:00,48.88,48.9,48.87,48.89,14646.0,46.474,46.493,46.4645,46.4835,14646.0
2023-04-28 12:45:00,48.89,48.92,48.88,48.91,42614.0,46.4835,46.512,46.474,46.5025,42614.0
2023-04-28 12:50:00,48.9,48.94,48.9,48.91,13829.0,46.493,46.531,46.493,46.5025,13829.0
2023-04-28 12:55:00,48.91,48.94,48.91,48.93,16456.0,46.5025,46.531,46.5025,46.5215,16456.0
2023-04-28 13:00:00,48.94,48.94,48.91,48.94,21097.0,46.531,46.531,46.5025,46.531,21097.0
2023-04-28 13:05:00,48.94,48.94,48.87,48.88,13189.0,46.531,46.531,46.4645,46.474,13189.0
2023-04-28 13:10:00,48.88,48.92,48.87,48.92,27266.0,46.474,46.512,46.4645,46.512,27266.0
2023-04-28 13:15:00,48.92,48.95,48.9,48.91,13385.0,46.512,46.5405,46.493,46.5025,13385.0
2023-04-28 13:20:00,48.91,48.97,48.9,48.95,20633.0,46.5025,46.5595,46.493,46.5405,20633.0
2023-04-28 13:25:00,48.95,48.97,48.92,48.94,29315.0,46.5405,46.5595,46.512,46.531,29315.0
2023-04-28 13:30:00,48.94,48.96,48.91,48.91,13621.0,46.531,46.55,46.5025,46.5025,13621.0
2023-04-28 13:35:00,48.91,48.92,48.86,48.88,29437.0,46.5025,46.512,46.4549,46.474,29437.0
2023-04-28 13:40:00,48.88,48.89,48.83,48.84,22456.0,46.474,46.4835,46.4264,46.4359,22456.0
2023-04-28 13:45:00,48.84,48.86,48.81,48.83,16149.0,46.4359,46.4549,46.4074,46.4264,16149.0
2023-04-28 13:50:00,48.82,48.83,48.8,48.83,23765.0,46.4169,46.4264,46.3979,46.4264,23765.0
2023-04-28 13:55:00,48.83,48.86,48.81,48.86,27892.0,46.4264,46.4549,46.4074,46.4549,27892.0
2023-04-28 14:00:00,48.86,48.89,48.85,48.88,20417.0,46.4549,46.4835,46.4454,46.474,20417.0
2023-04-28 14:05:00,48.88,48.89,48.86,48.88,19628.0,46.474,46.4835,46.4549,46.474,19628.0
2023-04-28 14:10:00,48.88,48.88,48.82,48.83,32236.0,46.474,46.474,46.4169,46.4264,32236.0
2023-04-28 14:15:00,48.83,48.87,48.82,48.85,26877.0,46.4264,46.4645,46.4169,46.4454,26877.0
2023-04-28 14:20:00,48.85,48.86,48.78,48.79,16880.0,46.4454,46.4549,46.3789,46.3884,16880.0
2023-04-28 14:25:00,48.79,48.79,48.75,48.77,21345.0,46.3884,46.3884,46.3504,46.3694,21345.0
2023-04-28 14:30:00,48.77,48.81,48.76,48.77,38362.0,46.3694,46.4074,46.3599,46.3694,38362.0
2023-04-28 14:35:00,48.78,48.79,48.75,48.78,26398.0,46.3789,46.3884,46.3504,46.3789,26398.0
2023-04-28 14:40:00,48.78,48.8,48.76,48.78,27586.0,46.3789,46.3979,46.3599,46.3789,27586.0
2023-04-28 14:45:00,48.77,48.78,48.75,48.78,23891.0,46.3694,46.3789,46.3504,46.3789,23891.0
2023-04-28 14:50:00,48.78,48.84,48.77,48.83,24031.0,46.3789,46.4359,46.3694,46.4264,24031.0
2023-04-28 14:55:00,48.82,48.85,48.81,48.84,20413.0,46.4169,46.4454,46.4074,46.4359,20413.0
2023-04-28 15:00:00,48.84,48.86,48.83,48.85,21850.0,46.4359,46.4549,46.4264,46.4454,21850.0
2023-04-28 15:05:00,48.85,48.87,48.8,48.82,37672.0,46.4454,46.4645,46.3979,46.4169,37672.0
2023-04-28 15:10:00,48.82,48.86,48.81,48.84,33915.0,46.4169,46.4549,46.4074,46.4359,33915.0
2023-04-28 15:15:00,48.83,48.88,48.83,48.87,26341.0,46.4264,46.474,46.4264,46.4645,26341.0
2023-04-28 15:20:00,48.88,48.88,48.8,48.81,39138.0,46.474,46.474,46.3979,46.4074,39138.0
2023-04-28 15:25:00,48.81,48.82,48.78,48.8,33933.0,46.4074,46.4169,46.3789,46.3979,33933.0
2023-04-28 15:30:00,48.8,48.82,48.74,48.79,73575.0,46.3979,46.4169,46.3409,46.3884,73575.0
2023-04-28 15:35:00,48.79,48.82,48.77,48.78,53491.0,46.3884,46.4169,46.3694,46.3789,53491.0
2023-04-28 15:40:00,48.78,48.8,48.75,48.8,80089.0,46.3789,46.3979,46.3504,46.3979,80089.0
2023-04-28 15:45:00,48.8,48.8,48.72,48.74,176799.0,46.3979,46.3979,46.3218,46.3409,176799.0
2023-04-28 15:50:00,48.73,48.74,48.64,48.7,233754.0,46.3313,46.3409,46.2458,46.3028,233754.0
2023-04-28 15:55:00,48.71,48.73,48.57,48.61,678637.0,46.3123,46.3313,46.1792,46.2172,678637.0
2023-05-01 09:30:00,48.88,48.9,48.67,48.68,75221.0,46.474,46.493,46.2743,46.2838,75221.0
2023-05-01 09:35:00,48.68,48.71,48.59,48.62,27776.0,46.2838,46.3123,46.1982,46.2268,27776.0
2023-05-01 09:40:00,48.62,48.65,48.52,48.54,48122.0,46.2268,46.2553,46.1317,46.1507,48122.0
2023-05-01 09:45:00,48.53,48.68,48.43,48.68,28454.0,46.1412,46.2838,46.0461,46.2838,28454.0
2023-05-01 09:50:00,48.68,48.71,48.65,48.71,12585.0,46.2838,46.3123,46.2553,46.3123,12585.0
2023-05-01 09:55:00,48.7,48.78,48.7,48.78,17378.0,46.3028,46.3789,46.3028,46.3789,17378.0
2023-05-01 10:00:00,48.78,48.79,48.73,48.77,25846.0,46.3789,46.3884,46.3313,46.3694,25846.0
2023-05-01 10:05:00,48.77,48.81,48.73,48.81,38518.0,46.3694,46.4074,46.3313,46.4074,38518.0
2023-05-01 10:10:00,48.81,48.84,48.74,48.8,43705.0,46.4074,46.4359,46.3409,46.3979,43705.0
2023-05-01 10:15:00,48.8,48.85,48.79,48.84,29993.0,46.3979,46.4454,46.3884,46.4359,29993.0
2023-05-01 10:20:00,48.84,48.89,48.84,48.88,20098.0,46.4359,46.4835,46.4359,46.474,20098.0
2023-05-01 10:25:00,48.9,48.93,48.86,48.87,12360.0,46.493,46.5215,46.4549,46.4645,12360.0
2023-05-01 10:30:00,48.87,48.93,48.87,48.93,33240.0,46.4645,46.5215,46.4645,46.5215,33240.0
2023-05-01 10:35:00,48.93,48.95,48.86,48.89,34636.0,46.5215,46.5405,46.4549,46.4835,34636.0
2023-05-01 10:40:00,48.89,48.89,48.8,48.83,13772.0,46.4835,46.4835,46.3979,46.4264,13772.0
2023-05-01 10:45:00,48.81,48.87,48.81,48.83,20017.0,46.4074,46.4645,46.4074,46.4264,20017.0
2023-05-01 10:50:00,48.83,48.85,48.76,48.77,18226.0,46.4264,46.4454,46.3599,46.3694,18226.0
2023-05-01 10:55:00,48.77,48.84,48.76,48.82,31307.0,46.3694,46.4359,46.3599,46.4169,31307.0
2023-05-01 11:00:00,48.82,48.89,48.81,48.86,20218.0,46.4169,46.4835,46.4074,46.4549,20218.0
2023-05-01 11:05:00,48.87,48.87,48.84,48.84,18401.0,46.4645,46.4645,46.4359,46.4359,18401.0
2023-05-01 11:10:00,48.83,48.83,48.8,48.82,11839.0,46.4264,46.4264,46.3979,46.4169,11839.0
2023-05-01 11:15:00,48.81,48.84,48.78,48.84,20593.0,46.4074,46.4359,46.3789,46.4359,20593.0
2023-05-01 11:20:00,48.83,48.89,48.82,48.89,13639.0,46.4264,46.4835,46.4169,46.4835,13639.0
2023-05-01 11:25:00,48.89,48.93,48.88,48.91,42637.0,46.4835,46.5215,46.474,46.5025,42637.0
2023-05-01 11:30:00,48.91,48.92,48.86,48.89,18811.0,46.5025,46.512,46.4549,46.4835,18811.0
2023-05-01 11:35:00,48.89,48.94,48.89,48.94,19284.0,46.4835,46.531,46.4835,46.531,19284.0
2023-05-01 11:40:00,48.94,48.99,48.93,48.98,37342.0,46.531,46.5785,46.5215,46.569,37342.0
2023-05-01 11:45:00,48.98,49.0,48.95,49.0,24079.0,46.569,46.5881,46.5405,46.5881,24079.0
2023-05-01 11:50:00,49.0,49.01,48.98,48.98,29151.0,46.5881,46.5976,46.569,46.569,29151.0
2023-05-01 11:55:00,48.98,49.04,48.97,49.04,21353.0,46.569,46.6261,46.5595,46.6261,21353.0
2023-05-01 12:00:00,49.03,49.08,49.03,49.07,35140.0,46.6166,46.6641,46.6166,46.6546,35140.0
2023-05-01 12:05:00,49.08,49.09,49.05,49.09,38744.0,46.6641,46.6736,46.6356,46.6736,38744.0
2023-05-01 12:10:00,49.09,49.1,49.02,49.03,39941.0,46.6736,46.6831,46.6071,46.6166,39941.0
2023-05-01 12:15:00,49.03,49.04,48.97,49.0,19828.0,46.6166,46.6261,46.5595,46.5881,19828.0
2023-05-01 12:20:00,49.01,49.03,48.98,49.03,21325.0,46.5976,46.6166,46.569,46.6166,21325.0
2023-05-01 12:25:00,49.03,49.05,49.02,49.03,13599.0,46.6166,46.6356,46.6071,46.6166,13599.0
2023-05-01 12:30:00,49.02,49.07,49.01,49.06,12419.0,46.6071,46.6546,46.5976,46.6451,12419.0
2023-05-01 12:35:00,49.07,49.09,49.03,49.08,13567.0,46.6546,46.6736,46.6166,46.6641,13567.0
2023-05-01 12:40:00,49.07,49.09,49.04,49.04,10576.0,46.6546,46.6736,46.6261,46.6261,10576.0
2023-05-01 12:45:00,49.05,49.05,49.01,49.03,15133.0,46.6356,46.6356,46.5976,46.6166,15133.0
2023-05-01 12:50:00,49.03,49.05,48.99,49.01,20083.0,46.6166,46.6356,46.5785,46.5976,20083.0
2023-05-01 12:55:00,49.02,49.05,48.99,49.04,25760.0,46.6071,46.6356,46.5785,46.6261,25760.0
2023-05-01 13:00:00,49.04,49.04,48.99,49.02,14035.0,46.6261,46.6261,46.5785,46.6071,14035.0
2023-05-01 13:05:00,49.02,49.04,48.99,49.04,20663.0,46.6071,46.6261,46.5785,46.6261,20663.0
2023-05-01 13:10:00,49.03,49.04,49.0,49.01,16216.0,46.6166,46.6261,46.5881,46.5976,16216.0
2023-05-01 13:15:00,49.01,49.03,49.0,49.02,14310.0,46.5976,46.6166,46.5881,46.6071,14310.0
2023-05-01 13:20:00,49.03,49.12,49.02,49.09,57154.0,46.6166,46.7021,46.6071,46.6736,57154.0
2023-05-01 13:25:00,49.09,49.12,49.08,49.08,26652.0,46.6736,46.7021,46.6641,46.6641,26652.0
2023-05-01 13:30:00,49.08,49.08,49.02,49.07,26452.0,46.6641,46.6641,46.6071,46.6546,26452.0
2023-05-01 13:35:00,49.07,49.09,49.04,49.05,37513.0,46.6546,46.6736,46.6261,46.6356,37513.0
2023-05-01 13:40:00,49.05,49.11,49.05,49.11,30785.0,46.6356,46.6926,46.6356,46.6926,30785.0
2023-05-01 13:45:00,49.1,49.14,49.09,49.13,21988.0,46.6831,46.7212,46.6736,46.7117,21988.0
2023-05-01 13:50:00,49.13,49.16,49.12,49.14,24363.0,46.7117,46.7402,46.7021,46.7212,24363.0
2023-05-01 13:55:00,49.14,49.16,49.13,49.15,18964.0,46.7212,46.7402,46.7117,46.7307,18964.0
2023-05-01 14:00:00,49.15,49.19,49.14,49.16,33420.0,46.7307,46.7687,46.7212,46.7402,33420.0
2023-05-01 14:05:00,49.16,49.19,49.16,49.16,18875.0,46.7402,46.7687,46.7402,46.7402,18875.0
2023-05-01 14:10:00,49.16,49.24,49.16,49.24,35872.0,46.7402,46.8162,46.7402,46.8162,35872.0
2023-05-01 14:15:00,49.24,49.29,49.23,49.26,67287.0,46.8162,46.8638,46.8067,46.8353,67287.0
2023-05-01 14:20:00,49.26,49.26,49.22,49.26,35526.0,46.8353,46.8353,46.7972,46.8353,35526.0
2023-05-01 14:25:00,49.25,49.27,49.24,49.27,23101.0,46.8257,46.8448,46.8162,46.8448,23101.0
2023-05-01 14:30:00,49.26,49.27,49.16,49.16,55596.0,46.8353,46.8448,46.7402,46.7402,55596.0
2023-05-01 14:35:00,49.16,49.17,49.11,49.14,36826.0,46.7402,46.7497,46.6926,46.7212,36826.0
2023-05-01 14:40:00,49.14,49.17,49.12,49.16,25525.0,46.7212,46.7497,46.7021,46.7402,25525.0
2023-05-01 14:45:00,49.16,49.17,49.12,49.14,19883.0,46.7402,46.7497,46.7021,46.7212,19883.0
2023-05-01 14:50:00,49.14,49.16,49.13,49.14,21466.0,46.7212,46.7402,46.7117,46.7212,21466.0
2023-05-01 14:55:00,49.14,49.15,49.1,49.15,59223.0,46.7212,46.7307,46.6831,46.7307,59223.0
2023-05-01 15:00:00,49.15,49.2,49.15,49.19,47487.0,46.7307,46.7782,46.7307,46.7687,47487.0
2023-05-01 15:05:00,49.19,49.22,49.15,49.22,47782.0,46.7687,46.7972,46.7307,46.7972,47782.0
2023-05-01 15:10:00,49.22,49.25,49.2,49.24,45292.0,46.7972,46.8257,46.7782,46.8162,45292.0
2023-05-01 15:15:00,49.25,49.27,49.23,49.26,58038.0,46.8257,46.8448,46.8067,46.8353,58038.0
2023-05-01 15:20:00,49.26,49.27,49.24,49.26,35809.0,46.8353,46.8448,46.8162,46.8353,35809.0
2023-05-01 15:25:00,49.26,49.29,49.24,49.29,73742.0,46.8353,46.8638,46.8162,46.8638,73742.0
2023-05-01 15:30:00,49.3,49.33,49.29,49.31,67210.0,46.8733,46.9018,46.8638,46.8828,67210.0
2023-05-01 15:35:00,49.3,49.33,49.28,49.3,71673.0,46.8733,46.9018,46.8543,46.8733,71673.0
2023-05-01 15:40:00,49.3,49.37,49.29,49.36,100449.0,46.8733,46.9398,46.8638,46.9303,100449.0
2023-05-01 15:45:00,49.36,49.38,49.31,49.38,100258.0,46.9303,46.9493,46.8828,46.9493,100258.0
2023-05-01 15:50:00,49.37,49.38,49.29,49.33,201744.0,46.9398,46.9493,46.8638,46.9018,201744.0
2023-05-01 15:55:00,49.33,49.37,49.28,49.28,419490.0,46.9018,46.9398,46.8543,46.8543,419490.0
2023-05-02 09:30:00,49.71,49.99,49.71,49.8,231334.0,47.2631,47.5293,47.2631,47.3487,231334.0
2023-05-02 09:35:00,49.8,49.84,49.58,49.7,74132.0,47.3487,47.3867,47.1395,47.2536,74132.0
2023-05-02 09:40:00,49.7,49.79,49.66,49.73,40188.0,47.2536,47.3392,47.2156,47.2821,40188.0
2023-05-02 09:45:00,49.72,49.8,49.69,49.75,70792.0,47.2726,47.3487,47.2441,47.3011,70792.0
2023-05-02 09:50:00,49.75,49.76,49.49,49.49,32695.0,47.3011,47.3106,47.0539,47.0539,32695.0
2023-05-02 09:55:00,49.51,49.65,49.44,49.63,29694.0,47.0729,47.2061,47.0064,47.187,29694.0
2023-05-02 10:00:00,49.64,49.7,49.56,49.6,51008.0,47.1965,47.2536,47.1205,47.1585,51008.0
2023-05-02 10:05:00,49.61,49.63,49.51,49.61,86463.0,47.168,47.187,47.0729,47.168,86463.0
2023-05-02 10:10:00,49.6,49.61,49.52,49.55,42820.0,47.1585,47.168,47.0825,47.111,42820.0
2023-05-02 10:15:00,49.55,49.55,49.45,49.52,37417.0,47.111,47.111,47.0159,47.0825,37417.0
2023-05-02 10:20:00,49.51,49.51,49.43,49.47,33651.0,47.0729,47.0729,46.9969,47.0349,33651.0
2023-05-02 10:25:00,49.47,49.52,49.38,49.39,35793.0,47.0349,47.0825,46.9493,46.9589,35793.0
2023-05-02 10:30:00,49.39,49.43,49.29,49.36,49779.0,46.9589,46.9969,46.8638,46.9303,49779.0
2023-05-02 10:35:00,49.36,49.39,49.24,49.32,25610.0,46.9303,46.9589,46.8162,46.8923,25610.0
2023-05-02 10:40:00,49.32,49.36,49.27,49.28,19778.0,46.8923,46.9303,46.8448,46.8543,19778.0
2023-05-02 10:45:00,49.28,49.29,49.25,49.28,23972.0,46.8543,46.8638,46.8257,46.8543,23972.0
2023-05-02 10:50:00,49.28,49.31,49.2,49.23,60235.0,46.8543,46.8828,46.7782,46.8067,60235.0
2023-05-02 10:55:00,49.25,49.26,49.2,49.24,25614.0,46.8257,46.8353,46.7782,46.8162,25614.0
2023-05-02 11:00:00,49.23,49.27,49.11,49.17,22824.0,46.8067,46.8448,46.6926,46.7497,22824.0
2023-05-02 11:05:00,49.16,49.16,49.02,49.02,25369.0,46.7402,46.7402,46.6071,46.6071,25369.0
2023-05-02 11:10:00,49.03,49.06,48.96,48.97,40273.0,46.6166,46.6451,46.55,46.5595,40273.0
2023-05-02 11:15:00,48.97,48.98,48.85,48.89,42551.0,46.5595,46.569,46.4454,46.4835,42551.0
2023-05-02 11:20:00,48.89,48.93,48.87,48.9,23858.0,46.4835,46.5215,46.4645,46.493,23858.0
2023-05-02 11:25:00,48.9,48.94,48.87,48.89,20064.0,46.493,46.531,46.4645,46.4835,20064.0
2023-05-02 11:30:00,48.89,48.9,48.76,48.82,35763.0,46.4835,46.493,46.3599,46.4169,35763.0
2023-05-02 11:35:00,48.82,48.84,48.78,48.8,15104.0,46.4169,46.4359,46.3789,46.3979,15104.0
2023-05-02 11:40:00,48.81,48.9,48.81,48.89,13768.0,46.4074,46.493,46.4074,46.4835,13768.0
2023-05-02 11:45:00,48.89,48.96,48.89,48.92,18133.0,46.4835,46.55,46.4835,46.512,18133.0
2023-05-02 11:50:00,48.92,48.94,48.87,48.93,19115.0,46.512,46.531,46.4645,46.5215,19115.0
2023-05-02 11:55:00,48.93,48.95,48.88,48.89,15967.0,46.5215,46.5405,46.474,46.4835,15967.0
2023-05-02 12:00:00,48.9,48.95,48.89,48.95,16494.0,46.493,46.5405,46.4835,46.5405,16494.0
2023-05-02 12:05:00,48.95,48.98,48.91,48.93,20476.0,46.5405,46.569,46.5025,46.5215,20476.0
2023-05-02 12:10:00,48.93,48.93,48.88,48.9,17936.0,46.5215,46.5215,46.474,46.493,17936.0
2023-05-02 12:15:00,48.9,48.97,48.88,48.97,20124.0,46.493,46.5595,46.474,46.5595,20124.0
2023-05-02 12:20:00,48.96,49.0,48.95,48.98,20313.0,46.55,46.5881,46.5405,46.569,20313.0
2023-05-02 12:25:00,48.98,49.01,48.96,49.0,26551.0,46.569,46.5976,46.55,46.5881,26551.0
2023-05-02 12:30:00,48.99,48.99,48.92,48.94,21395.0,46.5785,46.5785,46.512,46.531,21395.0
2023-05-02 12:35:00,48.95,48.98,48.93,48.94,25049.0,46.5405,46.569,46.5215,46.531,25049.0
2023-05-02 12:40:00,48.95,49.03,48.95,49.02,17557.0,46.5405,46.6166,46.5405,46.6071,17557.0
2023-05-02 12:45:00,49.02,49.06,49.01,49.03,12315.0,46.6071,46.6451,46.5976,46.6166,12315.0
2023-05-02 12:50:00,49.03,49.1,49.02,49.09,31090.0,46.6166,46.6831,46.6071,46.6736,31090.0
2023-05-02 12:55:00,49.09,49.11,49.05,49.09,16085.0,46.6736,46.6926,46.6356,46.6736,16085.0
2023-05-02 13:00:00,49.09,49.1,49.04,49.05,17268.0,46.6736,46.6831,46.6261,46.6356,17268.0
2023-05-02 13:05:00,49.05,49.11,49.05,49.1,16110.0,46.6356,46.6926,46.6356,46.6831,16110.0
2023-05-02 13:10:00,49.09,49.14,49.09,49.12,18553.0,46.6736,46.7212,46.6736,46.7021,18553.0
2023-05-02 13:15:00,49.12,49.16,49.09,49.09,15633.0,46.7021,46.7402,46.6736,46.6736,15633.0
2023-05-02 13:20:00,49.09,49.11,49.08,49.11,13741.0,46.6736,46.6926,46.6641,46.6926,13741.0
2023-05-02 13:25:00,49.11,49.14,49.07,49.07,20492.0,46.6926,46.7212,46.6546,46.6546,20492.0
2023-05-02 13:30:00,49.08,49.1,49.06,49.08,17442.0,46.6641,46.6831,46.6451,46.6641,17442.0
2023-05-02 13:35:00,49.08,49.09,49.01,49.04,24033.0,46.6641,46.6736,46.5976,46.6261,24033.0
2023-05-02 13:40:00,49.04,49.07,48.99,49.07,30375.0,46.6261,46.6546,46.5785,46.6546,30375.0
2023-05-02 13:45:00,49.07,49.15,49.06,49.14,127804.0,46.6546,46.7307,46.6451,46.7212,127804.0
2023-05-02 13:50:00,49.14,49.18,49.14,49.18,18915.0,46.7212,46.7592,46.7212,46.7592,18915.0
2023-05-02 13:55:00,49.18,49.2,49.14,49.17,23268.0,46.7592,46.7782,46.7212,46.7497,23268.0
2023-05-02 14:00:00,49.17,49.2,49.13,49.16,29053.0,46.7497,46.7782,46.7117,46.7402,29053.0
2023-05-02 14:05:00,49.16,49.18,49.12,49.14,19335.0,46.7402,46.7592,46.7021,46.7212,19335.0
2023-05-02 14:10:00,49.14,49.15,49.1,49.12,19961.0,46.7212,46.7307,46.6831,46.7021,19961.0
2023-05-02 14:15:00,49.12,49.19,49.11,49.19,21711.0,46.7021,46.7687,46.6926,46.7687,21711.0
2023-05-02 14:20:00,49.18,49.18,49.11,49.11,21131.0,46.7592,46.7592,46.6926,46.6926,21131.0
2023-05-02 14:25:00,49.12,49.16,49.11,49.15,18770.0,46.7021,46.7402,46.6926,46.7307,18770.0
2023-05-02 14:30:00,49.15,49.18,49.13,49.16,15178.0,46.7307,46.7592,46.7117,46.7402,15178.0
2023-05-02 14:35:00,49.16,49.21,49.14,49.21,25506.0,46.7402,46.7877,46.7212,46.7877,25506.0
2023-05-02 14:40:00,49.2,49.22,49.18,49.22,18930.0,46.7782,46.7972,46.7592,46.7972,18930.0
2023-05-02 14:45:00,49.23,49.29,49.22,49.27,23675.0,46.8067,46.8638,46.7972,46.8448,23675.0
2023-05-02 14:50:00,49.28,49.3,49.27,49.29,19986.0,46.8543,46.8733,46.8448,46.8638,19986.0
2023-05-02 14:55:00,49.29,49.31,49.28,49.29,21996.0,46.8638,46.8828,46.8543,46.8638,21996.0
2023-05-02 15:00:00,49.3,49.31,49.26,49.28,35544.0,46.8733,46.8828,46.8353,46.8543,35544.0
2023-05-02 15:05:00,49.28,49.3,49.27,49.29,33828.0,46.8543,46.8733,46.8448,46.8638,33828.0
2023-05-02 15:10:00,49.3,49.36,49.29,49.34,38521.0,46.8733,46.9303,46.8638,46.9113,38521.0
2023-05-02 15:15:00,49.34,49.37,49.32,49.36,40050.0,46.9113,46.9398,46.8923,46.9303,40050.0
2023-05-02 15:20:00,49.36,49.42,49.34,49.34,37431.0,46.9303,46.9874,46.9113,46.9113,37431.0
2023-05-02 15:25:00,49.34,49.38,49.34,49.37,27671.0,46.9113,46.9493,46.9113,46.9398,27671.0
2023-05-02 15:30:00,49.37,49.37,49.29,49.32,45652.0,46.9398,46.9398,46.8638,46.8923,45652.0
2023-05-02 15:35:00,49.32,49.34,49.3,49.31,95195.0,46.8923,46.9113,46.8733,46.8828,95195.0
2023-05-02 15:40:00,49.31,49.43,49.3,49.4,73766.0,46.8828,46.9969,46.8733,46.9684,73766.0
2023-05-02 15:45:00,49.4,49.4,49.34,49.4,79196.0,46.9684,46.9684,46.9113,46.9684,79196.0
2023-05-02 15:50:00,49.39,49.5,49.37,49.5,179869.0,46.9589,47.0634,46.9398,47.0634,179869.0
2023-05-02 15:55:00,49.5,49.51,49.42,49.44,362207.0,47.0634,47.0729,46.9874,47.0064,362207.0
2023-05-03 09:30:00,49.45,49.56,49.39,49.41,56183.0,47.0159,47.1205,46.9589,46.9779,56183.0
2023-05-03 09:35:00,49.4,49.44,49.31,49.41,26478.0,46.9684,47.0064,46.8828,46.9779,26478.0
2023-05-03 09:40:00,49.41,49.47,49.37,49.46,42994.0,46.9779,47.0349,46.9398,47.0254,42994.0
2023-05-03 09:45:00,49.46,49.48,49.38,49.45,56999.0,47.0254,47.0444,46.9493,47.0159,56999.0
2023-05-03 09:50:00,49.44,49.5,49.41,49.45,29469.0,47.0064,47.0634,46.9779,47.0159,29469.0
2023-05-03 09:55:00,49.45,49.45,49.27,49.28,32803.0,47.0159,47.0159,46.8448,46.8543,32803.0
2023-05-03 10:00:00,49.28,49.36,49.27,49.28,41580.0,46.8543,46.9303,46.8448,46.8543,41580.0
2023-05-03 10:05:00,49.28,49.31,49.22,49.3,46373.0,46.8543,46.8828,46.7972,46.8733,46373.0
2023-05-03 10:10:00,49.31,49.36,49.23,49.26,17422.0,46.8828,46.9303,46.8067,46.8353,17422.0
2023-05-03 10:15:00,49.26,49.29,49.21,49.22,24804.0,46.8353,46.8638,46.7877,46.7972,24804.0
2023-05-03 10:20:00,49.22,49.22,49.13,49.2,38445.0,46.7972,46.7972,46.7117,46.7782,38445.0
2023-05-03 10:25:00,49.19,49.23,49.17,49.2,10311.0,46.7687,46.8067,46.7497,46.7782,10311.0
2023-05-03 10:30:00,49.21,49.28,49.2,49.27,19199.0,46.7877,46.8543,46.7782,46.8448,19199.0
2023-05-03 10:35:00,49.28,49.29,49.21,49.22,15702.0,46.8543,46.8638,46.7877,46.7972,15702.0
2023-05-03 10:40:00,49.22,49.27,49.2,49.24,19917.0,46.7972,46.8448,46.7782,46.8162,19917.0
2023-05-03 10:45:00,49.24,49.3,49.2,49.28,19503.0,46.8162,46.8733,46.7782,46.8543,19503.0
2023-05-03 10:50:00,49.29,49.35,49.28,49.34,18905.0,46.8638,46.9208,46.8543,46.9113,18905.0
2023-05-03 10:55:00,49.34,49.39,49.32,49.38,20093.0,46.9113,46.9589,46.8923,46.9493,20093.0
2023-05-03 11:00:00,49.37,49.41,49.36,49.37,42508.0,46.9398,46.9779,46.9303,46.9398,42508.0
2023-05-03 11:05:00,49.38,49.46,49.37,49.44,27924.0,46.9493,47.0254,46.9398,47.0064,27924.0
2023-05-03 11:10:00,49.43,49.45,49.39,49.45,22691.0,46.9969,47.0159,46.9589,47.0159,22691.0
2023-05-03 11:15:00,49.45,49.47,49.44,49.45,17258.0,47.0159,47.0349,47.0064,47.0159,17258.0
2023-05-03 11:20:00,49.44,49.45,49.38,49.41,19474.0,47.0064,47.0159,46.9493,46.9779,19474.0
2023-05-03 11:25:00,49.4,49.42,49.37,49.38,21027.0,46.9684,46.9874,46.9398,46.9493,21027.0
2023-05-03 11:30:00,49.39,49.39,49.28,49.32,31569.0,46.9589,46.9589,46.8543,46.8923,31569.0
2023-05-03 11:35:00,49.33,49.37,49.31,49.36,16077.0,46.9018,46.9398,46.8828,46.9303,16077.0
2023-05-03 11:40:00,49.36,49.36,49.29,49.32,20559.0,46.9303,46.9303,46.8638,46.8923,20559.0
2023-05-03 11:45:00,49.32,49.32,49.23,49.26,26810.0,46.8923,46.8923,46.8067,46.8353,26810.0
2023-05-03 11:50:00,49.26,49.3,49.25,49.28,11297.0,46.8353,46.8733,46.8257,46.8543,11297.0
2023-05-03 11:55:00,49.28,49.3,49.25,49.29,10893.0,46.8543,46.8733,46.8257,46.8638,10893.0
2023-05-03 12:00:00,49.28,49.35,49.27,49.34,20536.0,46.8543,46.9208,46.8448,46.9113,20536.0
2023-05-03 12:05:00,49.34,49.35,49.32,49.34,19009.0,46.9113,46.9208,46.8923,46.9113,19009.0
2023-05-03 12:10:00,49.34,49.35,49.21,49.21,29475.0,46.9113,46.9208,46.7877,46.7877,29475.0
2023-05-03 12:15:00,49.22,49.25,49.19,49.23,18638.0,46.7972,46.8257,46.7687,46.8067,18638.0
2023-05-03 12:20:00,49.23,49.3,49.23,49.3,14108.0,46.8067,46.8733,46.8067,46.8733,14108.0
2023-05-03 12:25:00,49.3,49.34,49.27,49.34,11093.0,46.8733,46.9113,46.8448,46.9113,11093.0
2023-05-03 12:30:00,49.34,49.35,49.32,49.33,13390.0,46.9113,46.9208,46.8923,46.9018,13390.0
2023-05-03 12:35:00,49.33,49.33,49.28,49.29,9499.0,46.9018,46.9018,46.8543,46.8638,9499.0
2023-05-03 12:40:00,49.29,49.33,49.28,49.29,13277.0,46.8638,46.9018,46.8543,46.8638,13277.0
2023-05-03 12:45:00,49.3,49.31,49.27,49.3,11693.0,46.8733,46.8828,46.8448,46.8733,11693.0
2023-05-03 12:50:00,49.3,49.33,49.28,49.33,13765.0,46.8733,46.9018,46.8543,46.9018,13765.0
2023-05-03 12:55:00,49.33,49.34,49.31,49.32,87801.0,46.9018,46.9113,46.8828,46.8923,87801.0
2023-05-03 13:00:00,49.32,49.44,49.31,49.44,81799.0,46.8923,47.0064,46.8828,47.0064,81799.0
2023-05-03 13:05:00,49.44,49.44,49.39,49.44,17997.0,47.0064,47.0064,46.9589,47.0064,17997.0
2023-05-03 13:10:00,49.44,49.53,49.42,49.53,27912.0,47.0064,47.092,46.9874,47.092,27912.0
2023-05-03 13:15:00,49.53,49.53,49.44,49.44,17188.0,47.092,47.092,47.0064,47.0064,17188.0
2023-05-03 13:20:00,49.44,49.45,49.41,49.43,24021.0,47.0064,47.0159,46.9779,46.9969,24021.0
2023-05-03 13:25:00,49.43,49.43,49.38,49.4,20090.0,46.9969,46.9969,46.9493,46.9684,20090.0
2023-05-03 13:30:00,49.41,49.41,49.38,49.39,11507.0,46.9779,46.9779,46.9493,46.9589,11507.0
2023-05-03 13:35:00,49.39,49.4,49.37,49.38,9986.0,46.9589,46.9684,46.9398,46.9493,9986.0
2023-05-03 13:40:00,49.38,49.45,49.37,49.45,9896.0,46.9493,47.0159,46.9398,47.0159,9896.0
2023-05-03 13:45:00,49.46,49.46,49.43,49.45,9866.0,47.0254,47.0254,46.9969,47.0159,9866.0
2023-05-03 13:50:00,49.46,49.47,49.41,49.44,12414.0,47.0254,47.0349,46.9779,47.0064,12414.0
2023-05-03 13:55:00,49.44,49.46,49.43,49.44,10636.0,47.0064,47.0254,46.9969,47.0064,10636.0
2023-05-03 14:00:00,49.43,49.59,49.32,49.45,28071.0,46.9969,47.149,46.8923,47.0159,28071.0
2023-05-03 14:05:00,49.45,49.48,49.37,49.44,13643.0,47.0159,47.0444,46.9398,47.0064,13643.0
2023-05-03 14:10:00,49.44,49.45,49.39,49.42,16076.0,47.0064,47.0159,46.9589,46.9874,16076.0
2023-05-03 14:15:00,49.43,49.45,49.41,49.44,13410.0,46.9969,47.0159,46.9779,47.0064,13410.0
2023-05-03 14:20:00,49.43,49.46,49.42,49.43,27678.0,46.9969,47.0254,46.9874,46.9969,27678.0
2023-05-03 14:25:00,49.42,49.42,49.36,49.38,24419.0,46.9874,46.9874,46.9303,46.9493,24419.0
2023-05-03 14:30:00,49.38,49.41,49.36,49.38,70909.0,46.9493,46.9779,46.9303,46.9493,70909.0
2023-05-03 14:35:00,49.38,49.38,49.18,49.27,94392.0,46.9493,46.9493,46.7592,46.8448,94392.0
2023-05-03 14:40:00,49.28,49.33,49.11,49.15,60749.0,46.8543,46.9018,46.6926,46.7307,60749.0
2023-05-03 14:45:00,49.14,49.17,49.06,49.08,52104.0,46.7212,46.7497,46.6451,46.6641,52104.0
2023-05-03 14:50:00,49.07,49.1,48.95,49.1,51130.0,46.6546,46.6831,46.5405,46.6831,51130.0
2023-05-03 14:55:00,49.09,49.23,49.08,49.17,43758.0,46.6736,46.8067,46.6641,46.7497,43758.0
2023-05-03 15:00:00,49.16,49.2,49.11,49.16,54952.0,46.7402,46.7782,46.6926,46.7402,54952.0
2023-05-03 15:05:00,49.17,49.19,49.07,49.08,126641.0,46.7497,46.7687,46.6546,46.6641,126641.0
2023-05-03 15:10:00,49.08,49.08,48.93,48.94,72766.0,46.6641,46.6641,46.5215,46.531,72766.0
2023-05-03 15:15:00,48.93,49.05,48.92,49.02,70138.0,46.5215,46.6356,46.512,46.6071,70138.0
2023-05-03 15:20:00,49.02,49.02,48.92,48.99,55654.0,46.6071,46.6071,46.512,46.5785,55654.0
2023-05-03 15:25:00,49.0,49.09,48.98,48.98,34390.0,46.5881,46.6736,46.569,46.569,34390.0
2023-05-03 15:30:00,48.97,48.99,48.9,48.96,41222.0,46.5595,46.5785,46.493,46.55,41222.0
2023-05-03 15:35:00,48.96,49.03,48.92,49.01,60740.0,46.55,46.6166,46.512,46.5976,60740.0
2023-05-03 15:40:00,49.0,49.01,48.96,48.98,64390.0,46.5881,46.5976,46.55,46.569,64390.0
2023-05-03 15:45:00,48.98,49.09,48.96,49.08,106263.0,46.569,46.6736,46.55,46.6641,106263.0
2023-05-03 15:50:00,49.08,49.09,48.99,49.05,274015.0,46.6641,46.6736,46.5785,46.6356,274015.0
2023-05-03 15:55:00,49.05,49.06,48.94,48.94,344121.0,46.6356,46.6451,46.531,46.531,344121.0
2023-05-04 09:30:00,49.06,49.06,48.9,48.94,36146.0,46.6451,46.6451,46.493,46.531,36146.0
2023-05-04 09:35:00,48.9,48.98,48.88,48.93,33939.0,46.493,46.569,46.474,46.5215,33939.0
2023-05-04 09:40:00,48.93,48.93,48.71,48.71,39186.0,46.5215,46.5215,46.3123,46.3123,39186.0
2023-05-04 09:45:00,48.72,48.72,48.56,48.56,38513.0,46.3218,46.3218,46.1697,46.1697,38513.0
2023-05-04 09:50:00,48.57,48.62,48.52,48.58,22447.0,46.1792,46.2268,46.1317,46.1887,22447.0
2023-05-04 09:55:00,48.57,48.74,48.57,48.71,28230.0,46.1792,46.3409,46.1792,46.3123,28230.0
2023-05-04 10:00:00,48.72,48.77,48.62,48.64,34260.0,46.3218,46.3694,46.2268,46.2458,34260.0
2023-05-04 10:05:00,48.65,48.66,48.46,48.48,33945.0,46.2553,46.2648,46.0746,46.0936,33945.0
2023-05-04 10:10:00,48.48,48.51,48.43,48.46,47871.0,46.0936,46.1222,46.0461,46.0746,47871.0
2023-05-04 10:15:00,48.46,48.51,48.38,48.5,39264.0,46.0746,46.1222,45.9986,46.1127,39264.0
2023-05-04 10:20:00,48.49,48.5,48.44,48.49,20956.0,46.1032,46.1127,46.0556,46.1032,20956.0
2023-05-04 10:25:00,48.48,48.48,48.41,48.44,19029.0,46.0936,46.0936,46.0271,46.0556,19029.0
2023-05-04 10:30:00,48.45,48.53,48.44,48.53,19980.0,46.0651,46.1412,46.0556,46.1412,19980.0
2023-05-04 10:35:00,48.53,48.62,48.53,48.59,21718.0,46.1412,46.2268,46.1412,46.1982,21718.0
2023-05-04 10:40:00,48.59,48.62,48.55,48.59,18753.0,46.1982,46.2268,46.1602,46.1982,18753.0
2023-05-04 10:45:00,48.59,48.75,48.59,48.67,28045.0,46.1982,46.3504,46.1982,46.2743,28045.0
2023-05-04 10:50:00,48.66,48.68,48.61,48.66,16439.0,46.2648,46.2838,46.2172,46.2648,16439.0
2023-05-04 10:55:00,48.66,48.72,48.64,48.69,19209.0,46.2648,46.3218,46.2458,46.2933,19209.0
2023-05-04 11:00:00,48.7,48.77,48.7,48.77,17494.0,46.3028,46.3694,46.3028,46.3694,17494.0
2023-05-04 11:05:00,48.77,48.94,48.76,48.91,34241.0,46.3694,46.531,46.3599,46.5025,34241.0
2023-05-04 11:10:00,48.9,48.92,48.85,48.88,19397.0,46.493,46.512,46.4454,46.474,19397.0
2023-05-04 11:15:00,48.88,48.9,48.81,48.83,23762.0,46.474,46.493,46.4074,46.4264,23762.0
2023-05-04 11:20:00,48.84,48.84,48.74,48.74,13837.0,46.4359,46.4359,46.3409,46.3409,13837.0
2023-05-04 11:25:00,48.73,48.76,48.71,48.71,16075.0,46.3313,46.3599,46.3123,46.3123,16075.0
2023-05-04 11:30:00,48.72,48.73,48.66,48.66,18249.0,46.3218,46.3313,46.2648,46.2648,18249.0
2023-05-04 11:35:00,48.67,48.67,48.61,48.65,13512.0,46.2743,46.2743,46.2172,46.2553,13512.0
2023-05-04 11:40:00,48.66,48.68,48.63,48.63,9956.0,46.2648,46.2838,46.2363,46.2363,9956.0
2023-05-04 11:45:00,48.63,48.63,48.58,48.6,12719.0,46.2363,46.2363,46.1887,46.2077,12719.0
2023-05-04 11:50:00,48.6,48.61,48.56,48.58,10575.0,46.2077,46.2172,46.1697,46.1887,10575.0
2023-05-04 11:55:00,48.58,48.63,48.58,48.63,15949.0,46.1887,46.2363,46.1887,46.2363,15949.0
2023-05-04 12:00:00,48.63,48.64,48.6,48.61,12410.0,46.2363,46.2458,46.2077,46.2172,12410.0
2023-05-04 12:05:00,48.61,48.61,48.52,48.55,17801.0,46.2172,46.2172,46.1317,46.1602,17801.0
2023-05-04 12:10:00,48.55,48.61,48.53,48.61,13200.0,46.1602,46.2172,46.1412,46.2172,13200.0
2023-05-04 12:15:00,48.6,48.65,48.57,48.63,14932.0,46.2077,46.2553,46.1792,46.2363,14932.0
2023-05-04 12:20:00,48.64,48.65,48.62,48.64,11219.0,46.2458,46.2553,46.2268,46.2458,11219.0
2023-05-04 12:25:00,48.64,48.67,48.62,48.66,19649.0,46.2458,46.2743,46.2268,46.2648,19649.0
2023-05-04 12:30:00,48.67,48.68,48.58,48.59,12712.0,46.2743,46.2838,46.1887,46.1982,12712.0
2023-05-04 12:35:00,48.59,48.59,48.55,48.56,12139.0,46.1982,46.1982,46.1602,46.1697,12139.0
2023-05-04 12:40:00,48.56,48.57,48.53,48.55,7880.0,46.1697,46.1792,46.1412,46.1602,7880.0
2023-05-04 12:45:00,48.55,48.62,48.53,48.62,16615.0,46.1602,46.2268,46.1412,46.2268,16615.0
2023-05-04 12:50:00,48.62,48.64,48.58,48.58,15763.0,46.2268,46.2458,46.1887,46.1887,15763.0
2023-05-04 12:55:00,48.57,48.61,48.56,48.59,35224.0,46.1792,46.2172,46.1697,46.1982,35224.0
2023-05-04 13:00:00,48.59,48.63,48.58,48.6,10795.0,46.1982,46.2363,46.1887,46.2077,10795.0
2023-05-04 13:05:00,48.61,48.69,48.6,48.69,12926.0,46.2172,46.2933,46.2077,46.2933,12926.0
2023-05-04 13:10:00,48.7,48.71,48.68,48.69,9171.0,46.3028,46.3123,46.2838,46.2933,9171.0
2023-05-04 13:15:00,48.69,48.74,48.69,48.73,9479.0,46.2933,46.3409,46.2933,46.3313,9479.0
2023-05-04 13:20:00,48.73,48.81,48.73,48.79,14849.0,46.3313,46.4074,46.3313,46.3884,14849.0
2023-05-04 13:25:00,48.8,48.81,48.71,48.71,21770.0,46.3979,46.4074,46.3123,46.3123,21770.0
2023-05-04 13:30:00,48.72,48.75,48.7,48.7,16657.0,46.3218,46.3504,46.3028,46.3028,16657.0
2023-05-04 13:35:00,48.7,48.71,48.64,48.65,16744.0,46.3028,46.3123,46.2458,46.2553,16744.0
2023-05-04 13:40:00,48.65,48.65,48.54,48.55,21693.0,46.2553,46.2553,46.1507,46.1602,21693.0
2023-05-04 13:45:00,48.55,48.55,48.48,48.5,22665.0,46.1602,46.1602,46.0936,46.1127,22665.0
2023-05-04 13:50:00,48.48,48.5,48.45,48.47,16636.0,46.0936,46.1127,46.0651,46.0841,16636.0
2023-05-04 13:55:00,48.47,48.49,48.44,48.45,9628.0,46.0841,46.1032,46.0556,46.0651,9628.0
2023-05-04 14:00:00,48.45,48.46,48.37,48.38,45521.0,46.0651,46.0746,45.9891,45.9986,45521.0
2023-05-04 14:05:00,48.38,48.43,48.37,48.43,22795.0,45.9986,46.0461,45.9891,46.0461,22795.0
2023-05-04 14:10:00,48.43,48.45,48.4,48.45,20868.0,46.0461,46.0651,46.0176,46.0651,20868.0
2023-05-04 14:15:00,48.45,48.51,48.44,48.51,18250.0,46.0651,46.1222,46.0556,46.1222,18250.0
2023-05-04 14:20:00,48.51,48.53,48.48,48.52,23184.0,46.1222,46.1412,46.0936,46.1317,23184.0
2023-05-04 14:25:00,48.53,48.54,48.37,48.38,18322.0,46.1412,46.1507,45.9891,45.9986,18322.0
2023-05-04 14:30:00,48.37,48.37,48.28,48.29,15936.0,45.9891,45.9891,45.9035,45.913,15936.0
2023-05-04 14:35:00,48.29,48.37,48.28,48.33,32483.0,45.913,45.9891,45.9035,45.951,32483.0
2023-05-04 14:40:00,48.32,48.32,48.25,48.28,19390.0,45.9415,45.9415,45.875,45.9035,19390.0
2023-05-04 14:45:00,48.28,48.29,48.25,48.27,17922.0,45.9035,45.913,45.875,45.894,17922.0
2023-05-04 14:50:00,48.27,48.29,48.25,48.26,37661.0,45.894,45.913,45.875,45.8845,37661.0
2023-05-04 14:55:00,48.25,48.29,48.25,48.28,15206.0,45.875,45.913,45.875,45.9035,15206.0
2023-05-04 15:00:00,48.29,48.34,48.29,48.33,23361.0,45.913,45.9605,45.913,45.951,23361.0
2023-05-04 15:05:00,48.33,48.41,48.33,48.36,33725.0,45.951,46.0271,45.951,45.9796,33725.0
2023-05-04 15:10:00,48.36,48.37,48.3,48.34,24367.0,45.9796,45.9891,45.9225,45.9605,24367.0
2023-05-04 15:15:00,48.33,48.33,48.28,48.32,31963.0,45.951,45.951,45.9035,45.9415,31963.0
2023-05-04 15:20:00,48.33,48.38,48.31,48.38,21535.0,45.951,45.9986,45.932,45.9986,21535.0
2023-05-04 15:25:00,48.38,48.39,48.33,48.36,25702.0,45.9986,46.0081,45.951,45.9796,25702.0
2023-05-04 15:30:00,48.35,48.38,48.33,48.34,50792.0,45.97,45.9986,45.951,45.9605,50792.0
2023-05-04 15:35:00,48.34,48.43,48.34,48.37,39850.0,45.9605,46.0461,45.9605,45.9891,39850.0
2023-05-04 15:40:00,48.36,48.39,48.32,48.33,49995.0,45.9796,46.0081,45.9415,45.951,49995.0
2023-05-04 15:45:00,48.33,48.33,48.25,48.32,91836.0,45.951,45.951,45.875,45.9415,91836.0
2023-05-04 15:50:00,48.31,48.31,48.25,48.28,124470.0,45.932,45.932,45.875,45.9035,124470.0
2023-05-04 15:55:00,48.28,48.29,48.26,48.27,390622.0,45.9035,45.913,45.8845,45.894,390622.0
2023-05-05 09:30:00,48.43,48.61,48.34,48.57,76968.0,46.0461,46.2172,45.9605,46.1792,76968.0
2023-05-05 09:35:00,48.58,48.69,48.5,48.66,37400.0,46.1887,46.2933,46.1127,46.2648,37400.0
2023-05-05 09:40:00,48.68,48.83,48.68,48.79,42097.0,46.2838,46.4264,46.2838,46.3884,42097.0
2023-05-05 09:45:00,48.8,48.84,48.7,48.72,55085.0,46.3979,46.4359,46.3028,46.3218,55085.0
2023-05-05 09:50:00,48.7,48.7,48.54,48.59,25011.0,46.3028,46.3028,46.1507,46.1982,25011.0
2023-05-05 09:55:00,48.59,48.71,48.58,48.7,36317.0,46.1982,46.3123,46.1887,46.3028,36317.0
2023-05-05 10:00:00,48.71,48.77,48.7,48.74,55041.0,46.3123,46.3694,46.3028,46.3409,55041.0
2023-05-05 10:05:00,48.74,48.77,48.71,48.73,37688.0,46.3409,46.3694,46.3123,46.3313,37688.0
2023-05-05 10:10:00,48.74,48.76,48.71,48.73,19307.0,46.3409,46.3599,46.3123,46.3313,19307.0
2023-05-05 10:15:00,48.72,48.76,48.71,48.72,32315.0,46.3218,46.3599,46.3123,46.3218,32315.0
2023-05-05 10:20:00,48.73,48.74,48.65,48.65,24491.0,46.3313,46.3409,46.2553,46.2553,24491.0
2023-05-05 10:25:00,48.64,48.64,48.53,48.6,57717.0,46.2458,46.2458,46.1412,46.2077,57717.0
2023-05-05 10:30:00,48.61,48.68,48.6,48.67,44893.0,46.2172,46.2838,46.2077,46.2743,44893.0
2023-05-05 10:35:00,48.67,48.67,48.61,48.67,27389.0,46.2743,46.2743,46.2172,46.2743,27389.0
2023-05-05 10:40:00,48.69,48.73,48.67,48.73,21468.0,46.2933,46.3313,46.2743,46.3313,21468.0
2023-05-05 10:45:00,48.73,48.77,48.72,48.77,35142.0,46.3313,46.3694,46.3218,46.3694,35142.0
2023-05-05 10:50:00,48.77,48.85,48.74,48.83,28134.0,46.3694,46.4454,46.3409,46.4264,28134.0
2023-05-05 10:55:00,48.82,48.83,48.76,48.8,15767.0,46.4169,46.4264,46.3599,46.3979,15767.0
2023-05-05 11:00:00,48.8,48.91,48.8,48.9,21359.0,46.3979,46.5025,46.3979,46.493,21359.0
2023-05-05 11:05:00,48.91,48.92,48.83,48.85,49117.0,46.5025,46.512,46.4264,46.4454,49117.0
2023-05-05 11:10:00,48.85,48.97,48.85,48.96,29140.0,46.4454,46.5595,46.4454,46.55,29140.0
2023-05-05 11:15:00,48.97,49.02,48.91,49.0,74049.0,46.5595,46.6071,46.5025,46.5881,74049.0
2023-05-05 11:20:00,49.0,49.01,48.95,48.97,40442.0,46.5881,46.5976,46.5405,46.5595,40442.0
2023-05-05 11:25:00,48.97,49.01,48.96,48.99,14726.0,46.5595,46.5976,46.55,46.5785,14726.0
2023-05-05 11:30:00,48.98,48.99,48.95,48.98,20333.0,46.569,46.5785,46.5405,46.569,20333.0
2023-05-05 11:35:00,48.98,48.99,48.93,48.95,13551.0,46.569,46.5785,46.5215,46.5405,13551.0
2023-05-05 11:40:00,48.94,48.97,48.93,48.94,8211.0,46.531,46.5595,46.5215,46.531,8211.0
2023-05-05 11:45:00,48.94,48.99,48.93,48.98,18504.0,46.531,46.5785,46.5215,46.569,18504.0
2023-05-05 11:50:00,48.98,48.98,48.91,48.96,17355.0,46.569,46.569,46.5025,46.55,17355.0
2023-05-05 11:55:00,48.96,48.99,48.95,48.98,10834.0,46.55,46.5785,46.5405,46.569,10834.0
2023-05-05 12:00:00,48.98,48.99,48.95,48.96,7531.0,46.569,46.5785,46.5405,46.55,7531.0
2023-05-05 12:05:00,48.95,49.01,48.93,48.98,39407.0,46.5405,46.5976,46.5215,46.569,39407.0
2023-05-05 12:10:00,48.98,48.98,48.93,48.94,10174.0,46.569,46.569,46.5215,46.531,10174.0
2023-05-05 12:15:00,48.93,48.94,48.92,48.92,11934.0,46.5215,46.531,46.512,46.512,11934.0
2023-05-05 12:20:00,48.93,48.98,48.92,48.98,6010.0,46.5215,46.569,46.512,46.569,6010.0
2023-05-05 12:25:00,48.97,49.0,48.94,48.95,30546.0,46.5595,46.5881,46.531,46.5405,30546.0
2023-05-05 12:30:00,48.96,48.96,48.93,48.94,9992.0,46.55,46.55,46.5215,46.531,9992.0
2023-05-05 12:35:00,48.94,48.95,48.86,48.87,11019.0,46.531,46.5405,46.4549,46.4645,11019.0
2023-05-05 12:40:00,48.87,48.88,48.84,48.86,13950.0,46.4645,46.474,46.4359,46.4549,13950.0
2023-05-05 12:45:00,48.86,48.88,48.84,48.86,8943.0,46.4549,46.474,46.4359,46.4549,8943.0
2023-05-05 12:50:00,48.86,48.87,48.84,48.85,10670.0,46.4549,46.4645,46.4359,46.4454,10670.0
2023-05-05 12:55:00,48.84,48.9,48.84,48.89,8101.0,46.4359,46.493,46.4359,46.4835,8101.0
2023-05-05 13:00:00,48.9,48.96,48.89,48.94,27728.0,46.493,46.55,46.4835,46.531,27728.0
2023-05-05 13:05:00,48.94,48.99,48.94,48.98,17704.0,46.531,46.5785,46.531,46.569,17704.0
2023-05-05 13:10:00,48.98,49.0,48.97,48.98,10495.0,46.569,46.5881,46.5595,46.569,10495.0
2023-05-05 13:15:00,48.99,49.0,48.97,48.98,14525.0,46.5785,46.5881,46.5595,46.569,14525.0
2023-05-05 13:20:00,48.98,49.0,48.98,49.0,7171.0,46.569,46.5881,46.569,46.5881,7171.0
2023-05-05 13:25:00,49.0,49.01,48.98,48.98,18360.0,46.5881,46.5976,46.569,46.569,18360.0
2023-05-05 13:30:00,48.99,49.0,48.97,48.98,16460.0,46.5785,46.5881,46.5595,46.569,16460.0
2023-05-05 13:35:00,48.98,48.99,48.96,48.98,13511.0,46.569,46.5785,46.55,46.569,13511.0
2023-05-05 13:40:00,48.98,49.0,48.96,48.98,14267.0,46.569,46.5881,46.55,46.569,14267.0
2023-05-05 13:45:00,48.98,49.0,48.96,48.98,17287.0,46.569,46.5881,46.55,46.569,17287.0
2023-05-05 13:50:00,48.98,48.98,48.93,48.95,13730.0,46.569,46.569,46.5215,46.5405,13730.0
2023-05-05 13:55:00,48.95,48.96,48.93,48.95,11060.0,46.5405,46.55,46.5215,46.5405,11060.0
2023-05-05 14:00:00,48.96,49.0,48.96,49.0,12456.0,46.55,46.5881,46.55,46.5881,12456.0
2023-05-05 14:05:00,49.0,49.04,48.97,49.03,26916.0,46.5881,46.6261,46.5595,46.6166,26916.0
2023-05-05 14:10:00,49.03,49.04,49.01,49.02,12927.0,46.6166,46.6261,46.5976,46.6071,12927.0
2023-05-05 14:15:00,49.02,49.02,48.99,49.0,15408.0,46.6071,46.6071,46.5785,46.5881,15408.0
2023-05-05 14:20:00,49.0,49.03,48.99,49.03,7139.0,46.5881,46.6166,46.5785,46.6166,7139.0
2023-05-05 14:25:00,49.03,49.09,49.02,49.06,34149.0,46.6166,46.6736,46.6071,46.6451,34149.0
2023-05-05 14:30:00,49.05,49.09,49.04,49.09,8798.0,46.6356,46.6736,46.6261,46.6736,8798.0
2023-05-05 14:35:00,49.09,49.13,49.08,49.12,14901.0,46.6736,46.7117,46.6641,46.7021,14901.0
2023-05-05 14:40:00,49.11,49.15,49.1,49.15,14759.0,46.6926,46.7307,46.6831,46.7307,14759.0
2023-05-05 14:45:00,49.14,49.17,49.13,49.17,24197.0,46.7212,46.7497,46.7117,46.7497,24197.0
2023-05-05 14:50:00,49.16,49.22,49.15,49.22,11298.0,46.7402,46.7972,46.7307,46.7972,11298.0
2023-05-05 14:55:00,49.22,49.24,49.19,49.2,17170.0,46.7972,46.8162,46.7687,46.7782,17170.0
2023-05-05 15:00:00,49.19,49.24,49.18,49.23,15604.0,46.7687,46.8162,46.7592,46.8067,15604.0
2023-05-05 15:05:00,49.23,49.24,49.2,49.21,38642.0,46.8067,46.8162,46.7782,46.7877,38642.0
2023-05-05 15:10:00,49.21,49.21,49.13,49.14,25486.0,46.7877,46.7877,46.7117,46.7212,25486.0
2023-05-05 15:15:00,49.14,49.17,49.12,49.15,31780.0,46.7212,46.7497,46.7021,46.7307,31780.0
2023-05-05 15:20:00,49.15,49.21,49.13,49.21,64708.0,46.7307,46.7877,46.7117,46.7877,64708.0
2023-05-05 15:25:00,49.2,49.21,49.19,49.2,29600.0,46.7782,46.7877,46.7687,46.7782,29600.0
2023-05-05 15:30:00,49.2,49.24,49.19,49.22,59078.0,46.7782,46.8162,46.7687,46.7972,59078.0
2023-05-05 15:35:00,49.22,49.23,49.18,49.19,68140.0,46.7972,46.8067,46.7592,46.7687,68140.0
2023-05-05 15:40:00,49.18,49.25,49.16,49.25,61930.0,46.7592,46.8257,46.7402,46.8257,61930.0
2023-05-05 15:45:00,49.24,49.24,49.18,49.23,102563.0,46.8162,46.8162,46.7592,46.8067,102563.0
2023-05-05 15:50:00,49.23,49.27,49.22,49.26,163119.0,46.8067,46.8448,46.7972,46.8353,163119.0
2023-05-05 15:55:00,49.26,49.26,49.2,49.24,337917.0,46.8353,46.8353,46.7782,46.8162,337917.0
2023-05-08 09:30:00,49.18,49.22,48.99,49.11,53992.0,46.7592,46.7972,46.5785,46.6926,53992.0
2023-05-08 09:35:00,49.08,49.33,49.08,49.29,31864.0,46.6641,46.9018,46.6641,46.8638,31864.0
2023-05-08 09:40:00,49.28,49.33,49.24,49.25,23712.0,46.8543,46.9018,46.8162,46.8257,23712.0
2023-05-08 09:45:00,49.23,49.23,49.16,49.17,19793.0,46.8067,46.8067,46.7402,46.7497,19793.0
2023-05-08 09:50:00,49.17,49.2,49.11,49.2,24061.0,46.7497,46.7782,46.6926,46.7782,24061.0
2023-05-08 09:55:00,49.19,49.27,49.19,49.23,13515.0,46.7687,46.8448,46.7687,46.8067,13515.0
2023-05-08 10:00:00,49.24,49.29,49.21,49.27,21935.0,46.8162,46.8638,46.7877,46.8448,21935.0
2023-05-08 10:05:00,49.29,49.32,49.24,49.25,37108.0,46.8638,46.8923,46.8162,46.8257,37108.0
2023-05-08 10:10:00,49.24,49.26,49.18,49.19,19081.0,46.8162,46.8353,46.7592,46.7687,19081.0
2023-05-08 10:15:00,49.19,49.23,49.18,49.19,21194.0,46.7687,46.8067,46.7592,46.7687,21194.0
2023-05-08 10:20:00,49.18,49.2,49.1,49.13,15939.0,46.7592,46.7782,46.6831,46.7117,15939.0
2023-05-08 10:25:00,49.12,49.16,49.1,49.15,20367.0,46.7021,46.7402,46.6831,46.7307,20367.0
2023-05-08 10:30:00,49.16,49.19,49.13,49.13,12048.0,46.7402,46.7687,46.7117,46.7117,12048.0
2023-05-08 10:35:00,49.13,49.19,49.12,49.19,19466.0,46.7117,46.7687,46.7021,46.7687,19466.0
2023-05-08 10:40:00,49.18,49.3,49.18,49.25,13419.0,46.7592,46.8733,46.7592,46.8257,13419.0
2023-05-08 10:45:00,49.25,49.26,49.09,49.09,38688.0,46.8257,46.8353,46.6736,46.6736,38688.0
2023-05-08 10:50:00,49.1,49.17,49.1,49.16,26046.0,46.6831,46.7497,46.6831,46.7402,26046.0
2023-05-08 10:55:00,49.17,49.2,49.13,49.19,33751.0,46.7497,46.7782,46.7117,46.7687,33751.0
2023-05-08 11:00:00,49.19,49.26,49.18,49.23,30421.0,46.7687,46.8353,46.7592,46.8067,30421.0
2023-05-08 11:05:00,49.24,49.29,49.22,49.29,24408.0,46.8162,46.8638,46.7972,46.8638,24408.0
2023-05-08 11:10:00,49.28,49.28,49.19,49.26,29474.0,46.8543,46.8543,46.7687,46.8353,29474.0
2023-05-08 11:15:00,49.25,49.3,49.24,49.3,26121.0,46.8257,46.8733,46.8162,46.8733,26121.0
2023-05-08 11:20:00,49.3,49.33,49.29,49.29,25058.0,46.8733,46.9018,46.8638,46.8638,25058.0
2023-05-08 11:25:00,49.3,49.32,49.28,49.3,33610.0,46.8733,46.8923,46.8543,46.8733,33610.0
2023-05-08 11:30:00,49.3,49.31,49.27,49.29,44079.0,46.8733,46.8828,46.8448,46.8638,44079.0
2023-05-08 11:35:00,49.28,49.31,49.25,49.27,20961.0,46.8543,46.8828,46.8257,46.8448,20961.0
2023-05-08 11:40:00,49.26,49.31,49.26,49.29,21798.0,46.8353,46.8828,46.8353,46.8638,21798.0
2023-05-08 11:45:00,49.3,49.35,49.29,49.31,24524.0,46.8733,46.9208,46.8638,46.8828,24524.0
2023-05-08 11:50:00,49.31,49.32,49.29,49.31,33371.0,46.8828,46.8923,46.8638,46.8828,33371.0
2023-05-08 11:55:00,49.32,49.38,49.31,49.37,25365.0,46.8923,46.9493,46.8828,46.9398,25365.0
2023-05-08 12:00:00,49.37,49.42,49.35,49.41,18604.0,46.9398,46.9874,46.9208,46.9779,18604.0
2023-05-08 12:05:00,49.41,49.41,49.32,49.34,30101.0,46.9779,46.9779,46.8923,46.9113,30101.0
2023-05-08 12:10:00,49.35,49.36,49.31,49.32,22862.0,46.9208,46.9303,46.8828,46.8923,22862.0
2023-05-08 12:15:00,49.32,49.33,49.29,49.32,20000.0,46.8923,46.9018,46.8638,46.8923,20000.0
2023-05-08 12:20:00,49.32,49.33,49.29,49.32,10431.0,46.8923,46.9018,46.8638,46.8923,10431.0
2023-05-08 12:25:00,49.32,49.35,49.32,49.33,8509.0,46.8923,46.9208,46.8923,46.9018,8509.0
2023-05-08 12:30:00,49.33,49.37,49.32,49.33,11707.0,46.9018,46.9398,46.8923,46.9018,11707.0
2023-05-08 12:35:00,49.33,49.37,49.33,49.36,13191.0,46.9018,46.9398,46.9018,46.9303,13191.0
2023-05-08 12:40:00,49.35,49.4,49.35,49.39,20532.0,46.9208,46.9684,46.9208,46.9589,20532.0
2023-05-08 12:45:00,49.4,49.42,49.38,49.42,24553.0,46.9684,46.9874,46.9493,46.9874,24553.0
2023-05-08 12:50:00,49.41,49.44,49.39,49.41,11799.0,46.9779,47.0064,46.9589,46.9779,11799.0
2023-05-08 12:55:00,49.41,49.44,49.41,49.44,12097.0,46.9779,47.0064,46.9779,47.0064,12097.0
2023-05-08 13:00:00,49.44,49.45,49.37,49.42,34022.0,47.0064,47.0159,46.9398,46.9874,34022.0
2023-05-08 13:05:00,49.42,49.47,49.42,49.44,18114.0,46.9874,47.0349,46.9874,47.0064,18114.0
2023-05-08 13:10:00,49.45,49.48,49.44,49.47,27251.0,47.0159,47.0444,47.0064,47.0349,27251.0
2023-05-08 13:15:00,49.45,49.47,49.44,49.45,12686.0,47.0159,47.0349,47.0064,47.0159,12686.0
2023-05-08 13:20:00,49.46,49.48,49.41,49.42,34310.0,47.0254,47.0444,46.9779,46.9874,34310.0
2023-05-08 13:25:00,49.43,49.45,49.41,49.44,14695.0,46.9969,47.0159,46.9779,47.0064,14695.0
2023-05-08 13:30:00,49.44,49.46,49.42,49.43,10730.0,47.0064,47.0254,46.9874,46.9969,10730.0
2023-05-08 13:35:00,49.43,49.49,49.43,49.48,24003.0,46.9969,47.0539,46.9969,47.0444,24003.0
2023-05-08 13:40:00,49.48,49.49,49.46,49.48,13871.0,47.0444,47.0539,47.0254,47.0444,13871.0
2023-05-08 13:45:00,49.48,49.51,49.46,49.48,33625.0,47.0444,47.0729,47.0254,47.0444,33625.0
2023-05-08 13:50:00,49.47,49.51,49.46,49.5,21081.0,47.0349,47.0729,47.0254,47.0634,21081.0
2023-05-08 13:55:00,49.5,49.52,49.48,49.5,12827.0,47.0634,47.0825,47.0444,47.0634,12827.0
2023-05-08 14:00:00,49.5,49.55,49.5,49.54,27549.0,47.0634,47.111,47.0634,47.1015,27549.0
2023-05-08 14:05:00,49.53,49.55,49.44,49.46,56279.0,47.092,47.111,47.0064,47.0254,56279.0
2023-05-08 14:10:00,49.46,49.47,49.43,49.44,23040.0,47.0254,47.0349,46.9969,47.0064,23040.0
2023-05-08 14:15:00,49.43,49.44,49.38,49.39,26109.0,46.9969,47.0064,46.9493,46.9589,26109.0
2023-05-08 14:20:00,49.39,49.4,49.34,49.36,35592.0,46.9589,46.9684,46.9113,46.9303,35592.0
2023-05-08 14:25:00,49.35,49.35,49.3,49.32,20340.0,46.9208,46.9208,46.8733,46.8923,20340.0
2023-05-08 14:30:00,49.32,49.36,49.31,49.35,27883.0,46.8923,46.9303,46.8828,46.9208,27883.0
2023-05-08 14:35:00,49.34,49.37,49.34,49.34,21024.0,46.9113,46.9398,46.9113,46.9113,21024.0
2023-05-08 14:40:00,49.34,49.39,49.33,49.38,27385.0,46.9113,46.9589,46.9018,46.9493,27385.0
2023-05-08 14:45:00,49.38,49.38,49.33,49.34,14094.0,46.9493,46.9493,46.9018,46.9113,14094.0
2023-05-08 14:50:00,49.34,49.35,49.31,49.31,12684.0,46.9113,46.9208,46.8828,46.8828,12684.0
2023-05-08 14:55:00,49.31,49.33,49.31,49.33,12175.0,46.8828,46.9018,46.8828,46.9018,12175.0
2023-05-08 15:00:00,49.33,49.34,49.28,49.3,25486.0,46.9018,46.9113,46.8543,46.8733,25486.0
2023-05-08 15:05:00,49.3,49.31,49.26,49.27,26683.0,46.8733,46.8828,46.8353,46.8448,26683.0
2023-05-08 15:10:00,49.27,49.31,49.26,49.3,31593.0,46.8448,46.8828,46.8353,46.8733,31593.0
2023-05-08 15:15:00,49.31,49.34,49.28,49.34,35759.0,46.8828,46.9113,46.8543,46.9113,35759.0
2023-05-08 15:20:00,49.34,49.34,49.27,49.28,16320.0,46.9113,46.9113,46.8448,46.8543,16320.0
2023-05-08 15:25:00,49.28,49.3,49.27,49.29,36777.0,46.8543,46.8733,46.8448,46.8638,36777.0
2023-05-08 15:30:00,49.29,49.32,49.28,49.3,23977.0,46.8638,46.8923,46.8543,46.8733,23977.0
2023-05-08 15:35:00,49.3,49.32,49.28,49.32,24012.0,46.8733,46.8923,46.8543,46.8923,24012.0
2023-05-08 15:40:00,49.32,49.37,49.31,49.34,38527.0,46.8923,46.9398,46.8828,46.9113,38527.0
2023-05-08 15:45:00,49.33,49.33,49.23,49.23,95905.0,46.9018,46.9018,46.8067,46.8067,95905.0
2023-05-08 15:50:00,49.24,49.24,49.1,49.12,113731.0,46.8162,46.8162,46.6831,46.7021,113731.0
2023-05-08 15:55:00,49.12,49.16,49.1,49.14,188235.0,46.7021,46.7402,46.6831,46.7212,188235.0
2023-05-09 09:30:00,48.99,49.06,48.92,49.0,68977.0,46.5785,46.6451,46.512,46.5881,68977.0
2023-05-09 09:35:00,49.03,49.14,49.02,49.11,17987.0,46.6166,46.7212,46.6071,46.6926,17987.0
2023-05-09 09:40:00,49.12,49.29,49.11,49.28,30719.0,46.7021,46.8638,46.6926,46.8543,30719.0
2023-05-09 09:45:00,49.29,49.32,49.23,49.29,56879.0,46.8638,46.8923,46.8067,46.8638,56879.0
2023-05-09 09:50:00,49.3,49.3,49.2,49.27,99522.0,46.8733,46.8733,46.7782,46.8448,99522.0
2023-05-09 09:55:00,49.27,49.27,49.14,49.18,25977.0,46.8448,46.8448,46.7212,46.7592,25977.0
2023-05-09 10:00:00,49.18,49.25,49.14,49.16,32513.0,46.7592,46.8257,46.7212,46.7402,32513.0
2023-05-09 10:05:00,49.17,49.19,49.06,49.08,21464.0,46.7497,46.7687,46.6451,46.6641,21464.0
2023-05-09 10:10:00,49.08,49.16,49.07,49.12,21649.0,46.6641,46.7402,46.6546,46.7021,21649.0
2023-05-09 10:15:00,49.12,49.24,49.11,49.23,20879.0,46.7021,46.8162,46.6926,46.8067,20879.0
2023-05-09 10:20:00,49.24,49.27,49.16,49.2,26503.0,46.8162,46.8448,46.7402,46.7782,26503.0
2023-05-09 10:25:00,49.2,49.4,49.19,49.39,72048.0,46.7782,46.9684,46.7687,46.9589,72048.0
2023-05-09 10:30:00,49.39,49.41,49.34,49.39,114665.0,46.9589,46.9779,46.9113,46.9589,114665.0
2023-05-09 10:35:00,49.39,49.39,49.31,49.35,49809.0,46.9589,46.9589,46.8828,46.9208,49809.0
2023-05-09 10:40:00,49.36,49.37,49.29,49.32,39033.0,46.9303,46.9398,46.8638,46.8923,39033.0
2023-05-09 10:45:00,49.31,49.34,49.29,49.3,28515.0,46.8828,46.9113,46.8638,46.8733,28515.0
2023-05-09 10:50:00,49.29,49.34,49.28,49.34,22310.0,46.8638,46.9113,46.8543,46.9113,22310.0
2023-05-09 10:55:00,49.35,49.42,49.34,49.41,15957.0,46.9208,46.9874,46.9113,46.9779,15957.0
2023-05-09 11:00:00,49.42,49.45,49.37,49.39,33500.0,46.9874,47.0159,46.9398,46.9589,33500.0
2023-05-09 11:05:00,49.39,49.39,49.34,49.38,16847.0,46.9589,46.9589,46.9113,46.9493,16847.0
2023-05-09 11:10:00,49.39,49.4,49.33,49.36,21602.0,46.9589,46.9684,46.9018,46.9303,21602.0
2023-05-09 11:15:00,49.36,49.41,49.36,49.4,27764.0,46.9303,46.9779,46.9303,46.9684,27764.0
2023-05-09 11:20:00,49.4,49.4,49.34,49.34,16417.0,46.9684,46.9684,46.9113,46.9113,16417.0
2023-05-09 11:25:00,49.34,49.41,49.34,49.37,29830.0,46.9113,46.9779,46.9113,46.9398,29830.0
2023-05-09 11:30:00,49.37,49.37,49.28,49.33,23391.0,46.9398,46.9398,46.8543,46.9018,23391.0
2023-05-09 11:35:00,49.33,49.35,49.24,49.25,27003.0,46.9018,46.9208,46.8162,46.8257,27003.0
2023-05-09 11:40:00,49.24,49.25,49.22,49.24,17552.0,46.8162,46.8257,46.7972,46.8162,17552.0
2023-05-09 11:45:00,49.24,49.28,49.23,49.26,22632.0,46.8162,46.8543,46.8067,46.8353,22632.0
2023-05-09 11:50:00,49.26,49.29,49.26,49.28,22440.0,46.8353,46.8638,46.8353,46.8543,22440.0
2023-05-09 11:55:00,49.29,49.31,49.22,49.23,27592.0,46.8638,46.8828,46.7972,46.8067,27592.0
2023-05-09 12:00:00,49.22,49.22,49.14,49.18,16064.0,46.7972,46.7972,46.7212,46.7592,16064.0
2023-05-09 12:05:00,49.18,49.19,49.1,49.1,28365.0,46.7592,46.7687,46.6831,46.6831,28365.0
2023-05-09 12:10:00,49.1,49.1,49.0,49.0,24660.0,46.6831,46.6831,46.5881,46.5881,24660.0
2023-05-09 12:15:00,48.99,49.0,48.96,49.0,11705.0,46.5785,46.5881,46.55,46.5881,11705.0
2023-05-09 12:20:00,48.99,48.99,48.95,48.97,13756.0,46.5785,46.5785,46.5405,46.5595,13756.0
2023-05-09 12:25:00,48.97,49.06,48.96,49.03,17864.0,46.5595,46.6451,46.55,46.6166,17864.0
2023-05-09 12:30:00,49.04,49.05,49.0,49.01,8862.0,46.6261,46.6356,46.5881,46.5976,8862.0
2023-05-09 12:35:00,49.01,49.01,48.95,48.96,9086.0,46.5976,46.5976,46.5405,46.55,9086.0
2023-05-09 12:40:00,48.95,48.99,48.95,48.95,9718.0,46.5405,46.5785,46.5405,46.5405,9718.0
2023-05-09 12:45:00,48.95,48.96,48.92,48.94,18466.0,46.5405,46.55,46.512,46.531,18466.0
2023-05-09 12:50:00,48.94,48.97,48.92,48.95,17423.0,46.531,46.5595,46.512,46.5405,17423.0
2023-05-09 12:55:00,48.94,49.05,48.93,49.04,29044.0,46.531,46.6356,46.5215,46.6261,29044.0
2023-05-09 13:00:00,49.04,49.1,49.03,49.1,47888.0,46.6261,46.6831,46.6166,46.6831,47888.0
2023-05-09 13:05:00,49.09,49.14,49.07,49.14,19426.0,46.6736,46.7212,46.6546,46.7212,19426.0
2023-05-09 13:10:00,49.14,49.2,49.13,49.19,26657.0,46.7212,46.7782,46.7117,46.7687,26657.0
2023-05-09 13:15:00,49.2,49.25,49.2,49.22,23924.0,46.7782,46.8257,46.7782,46.7972,23924.0
2023-05-09 13:20:00,49.21,49.21,49.16,49.16,16723.0,46.7877,46.7877,46.7402,46.7402,16723.0
2023-05-09 13:25:00,49.16,49.18,49.14,49.16,29578.0,46.7402,46.7592,46.7212,46.7402,29578.0
2023-05-09 13:30:00,49.16,49.2,49.14,49.2,26824.0,46.7402,46.7782,46.7212,46.7782,26824.0
2023-05-09 13:35:00,49.19,49.19,49.12,49.16,23567.0,46.7687,46.7687,46.7021,46.7402,23567.0
2023-05-09 13:40:00,49.16,49.2,49.16,49.18,12887.0,46.7402,46.7782,46.7402,46.7592,12887.0
2023-05-09 13:45:00,49.17,49.22,49.17,49.2,19555.0,46.7497,46.7972,46.7497,46.7782,19555.0
2023-05-09 13:50:00,49.2,49.21,49.17,49.21,27275.0,46.7782,46.7877,46.7497,46.7877,27275.0
2023-05-09 13:55:00,49.21,49.24,49.2,49.23,14903.0,46.7877,46.8162,46.7782,46.8067,14903.0
2023-05-09 14:00:00,49.23,49.24,49.21,49.22,20123.0,46.8067,46.8162,46.7877,46.7972,20123.0
2023-05-09 14:05:00,49.22,49.22,49.18,49.19,16698.0,46.7972,46.7972,46.7592,46.7687,16698.0
2023-05-09 14:10:00,49.18,49.2,49.16,49.18,17259.0,46.7592,46.7782,46.7402,46.7592,17259.0
2023-05-09 14:15:00,49.18,49.2,49.15,49.16,16064.0,46.7592,46.7782,46.7307,46.7402,16064.0
2023-05-09 14:20:00,49.17,49.17,49.12,49.13,14206.0,46.7497,46.7497,46.7021,46.7117,14206.0
2023-05-09 14:25:00,49.12,49.13,49.1,49.12,14706.0,46.7021,46.7117,46.6831,46.7021,14706.0
2023-05-09 14:30:00,49.12,49.15,49.11,49.15,18495.0,46.7021,46.7307,46.6926,46.7307,18495.0
2023-05-09 14:35:00,49.15,49.18,49.13,49.14,20589.0,46.7307,46.7592,46.7117,46.7212,20589.0
2023-05-09 14:40:00,49.13,49.14,49.12,49.13,17361.0,46.7117,46.7212,46.7021,46.7117,17361.0
2023-05-09 14:45:00,49.12,49.15,49.12,49.14,19099.0,46.7021,46.7307,46.7021,46.7212,19099.0
2023-05-09 14:50:00,49.15,49.15,49.07,49.08,18870.0,46.7307,46.7307,46.6546,46.6641,18870.0
2023-05-09 14:55:00,49.09,49.23,49.09,49.21,49674.0,46.6736,46.8067,46.6736,46.7877,49674.0
2023-05-09 15:00:00,49.22,49.27,49.21,49.25,34211.0,46.7972,46.8448,46.7877,46.8257,34211.0
2023-05-09 15:05:00,49.25,49.28,49.22,49.28,41607.0,46.8257,46.8543,46.7972,46.8543,41607.0
2023-05-09 15:10:00,49.27,49.38,49.26,49.35,54636.0,46.8448,46.9493,46.8353,46.9208,54636.0
2023-05-09 15:15:00,49.35,49.39,49.34,49.34,33673.0,46.9208,46.9589,46.9113,46.9113,33673.0
2023-05-09 15:20:00,49.35,49.36,49.33,49.36,32846.0,46.9208,46.9303,46.9018,46.9303,32846.0
2023-05-09 15:25:00,49.36,49.38,49.34,49.35,49769.0,46.9303,46.9493,46.9113,46.9208,49769.0
2023-05-09 15:30:00,49.35,49.41,49.35,49.39,47976.0,46.9208,46.9779,46.9208,46.9589,47976.0
2023-05-09 15:35:00,49.39,49.44,49.36,49.38,88044.0,46.9589,47.0064,46.9303,46.9493,88044.0
2023-05-09 15:40:00,49.38,49.38,49.3,49.3,49902.0,46.9493,46.9493,46.8733,46.8733,49902.0
2023-05-09 15:45:00,49.31,49.35,49.28,49.32,79962.0,46.8828,46.9208,46.8543,46.8923,79962.0
2023-05-09 15:50:00,49.33,49.33,49.2,49.21,131052.0,46.9018,46.9018,46.7782,46.7877,131052.0
2023-05-09 15:55:00,49.21,49.21,49.13,49.17,269099.0,46.7877,46.7877,46.7117,46.7497,269099.0
2023-05-10 09:30:00,49.32,49.35,49.24,49.28,78812.0,46.8923,46.9208,46.8162,46.8543,78812.0
2023-05-10 09:35:00,49.3,49.31,49.14,49.18,36328.0,46.8733,46.8828,46.7212,46.7592,36328.0
2023-05-10 09:40:00,49.17,49.17,48.92,48.95,52004.0,46.7497,46.7497,46.512,46.5405,52004.0
2023-05-10 09:45:00,48.95,48.95,48.77,48.83,86253.0,46.5405,46.5405,46.3694,46.4264,86253.0
2023-05-10 09:50:00,48.82,48.86,48.72,48.74,53891.0,46.4169,46.4549,46.3218,46.3409,53891.0
2023-05-10 09:55:00,48.74,48.83,48.73,48.81,47244.0,46.3409,46.4264,46.3313,46.4074,47244.0
2023-05-10 10:00:00,48.8,48.93,48.8,48.89,49073.0,46.3979,46.5215,46.3979,46.4835,49073.0
2023-05-10 10:05:00,48.89,48.91,48.74,48.75,32975.0,46.4835,46.5025,46.3409,46.3504,32975.0
2023-05-10 10:10:00,48.75,48.88,48.74,48.84,25223.0,46.3504,46.474,46.3409,46.4359,25223.0
2023-05-10 10:15:00,48.84,48.87,48.69,48.72,37701.0,46.4359,46.4645,46.2933,46.3218,37701.0
2023-05-10 10:20:00,48.71,48.75,48.69,48.72,18020.0,46.3123,46.3504,46.2933,46.3218,18020.0
2023-05-10 10:25:00,48.72,48.72,48.64,48.65,25829.0,46.3218,46.3218,46.2458,46.2553,25829.0
2023-05-10 10:30:00,48.65,48.71,48.64,48.7,20916.0,46.2553,46.3123,46.2458,46.3028,20916.0
2023-05-10 10:35:00,48.7,48.76,48.68,48.76,16136.0,46.3028,46.3599,46.2838,46.3599,16136.0
2023-05-10 10:40:00,48.77,48.79,48.64,48.69,32990.0,46.3694,46.3884,46.2458,46.2933,32990.0
2023-05-10 10:45:00,48.68,48.75,48.65,48.71,15644.0,46.2838,46.3504,46.2553,46.3123,15644.0
2023-05-10 10:50:00,48.72,48.85,48.71,48.84,17727.0,46.3218,46.4454,46.3123,46.4359,17727.0
2023-05-10 10:55:00,48.84,48.88,48.83,48.88,19956.0,46.4359,46.474,46.4264,46.474,19956.0
2023-05-10 11:00:00,48.88,48.94,48.84,48.88,24487.0,46.474,46.531,46.4359,46.474,24487.0
2023-05-10 11:05:00,48.88,48.9,48.87,48.9,98890.0,46.474,46.493,46.4645,46.493,98890.0
2023-05-10 11:10:00,48.9,48.98,48.89,48.91,71427.0,46.493,46.569,46.4835,46.5025,71427.0
2023-05-10 11:15:00,48.9,49.01,48.89,48.97,108499.0,46.493,46.5976,46.4835,46.5595,108499.0
2023-05-10 11:20:00,48.97,49.07,48.96,49.06,23440.0,46.5595,46.6546,46.55,46.6451,23440.0
2023-05-10 11:25:00,49.05,49.05,48.99,49.0,19234.0,46.6356,46.6356,46.5785,46.5881,19234.0
2023-05-10 11:30:00,49.01,49.02,48.97,49.01,22328.0,46.5976,46.6071,46.5595,46.5976,22328.0
2023-05-10 11:35:00,49.02,49.03,48.91,48.97,54202.0,46.6071,46.6166,46.5025,46.5595,54202.0
2023-05-10 11:40:00,48.97,48.98,48.91,48.92,32682.0,46.5595,46.569,46.5025,46.512,32682.0
2023-05-10 11:45:00,48.91,48.98,48.9,48.98,22656.0,46.5025,46.569,46.493,46.569,22656.0
2023-05-10 11:50:00,48.99,49.01,48.94,48.97,54160.0,46.5785,46.5976,46.531,46.5595,54160.0
2023-05-10 11:55:00,48.97,48.97,48.93,48.94,12539.0,46.5595,46.5595,46.5215,46.531,12539.0
2023-05-10 12:00:00,48.94,48.95,48.89,48.91,20651.0,46.531,46.5405,46.4835,46.5025,20651.0
2023-05-10 12:05:00,48.9,48.9,48.78,48.78,16686.0,46.493,46.493,46.3789,46.3789,16686.0
2023-05-10 12:10:00,48.78,48.8,48.75,48.76,15142.0,46.3789,46.3979,46.3504,46.3599,15142.0
2023-05-10 12:15:00,48.75,48.76,48.67,48.68,15278.0,46.3504,46.3599,46.2743,46.2838,15278.0
2023-05-10 12:20:00,48.68,48.69,48.65,48.66,15439.0,46.2838,46.2933,46.2553,46.2648,15439.0
2023-05-10 12:25:00,48.66,48.68,48.64,48.64,13565.0,46.2648,46.2838,46.2458,46.2458,13565.0
2023-05-10 12:30:00,48.65,48.67,48.62,48.64,17485.0,46.2553,46.2743,46.2268,46.2458,17485.0
2023-05-10 12:35:00,48.64,48.65,48.59,48.59,21353.0,46.2458,46.2553,46.1982,46.1982,21353.0
2023-05-10 12:40:00,48.6,48.63,48.6,48.61,14317.0,46.2077,46.2363,46.2077,46.2172,14317.0
2023-05-10 12:45:00,48.6,48.61,48.56,48.57,10005.0,46.2077,46.2172,46.1697,46.1792,10005.0
2023-05-10 12:50:00,48.57,48.58,48.55,48.57,29266.0,46.1792,46.1887,46.1602,46.1792,29266.0
2023-05-10 12:55:00,48.57,48.57,48.52,48.53,25012.0,46.1792,46.1792,46.1317,46.1412,25012.0
2023-05-10 13:00:00,48.52,48.56,48.49,48.55,49823.0,46.1317,46.1697,46.1032,46.1602,49823.0
2023-05-10 13:05:00,48.55,48.59,48.55,48.59,11000.0,46.1602,46.1982,46.1602,46.1982,11000.0
2023-05-10 13:10:00,48.58,48.67,48.57,48.63,24446.0,46.1887,46.2743,46.1792,46.2363,24446.0
2023-05-10 13:15:00,48.62,48.67,48.61,48.66,14225.0,46.2268,46.2743,46.2172,46.2648,14225.0
2023-05-10 13:20:00,48.66,48.66,48.58,48.58,13176.0,46.2648,46.2648,46.1887,46.1887,13176.0
2023-05-10 13:25:00,48.57,48.59,48.54,48.57,13517.0,46.1792,46.1982,46.1507,46.1792,13517.0
2023-05-10 13:30:00,48.57,48.62,48.56,48.59,40642.0,46.1792,46.2268,46.1697,46.1982,40642.0
2023-05-10 13:35:00,48.59,48.62,48.56,48.58,23968.0,46.1982,46.2268,46.1697,46.1887,23968.0
2023-05-10 13:40:00,48.58,48.64,48.58,48.62,27565.0,46.1887,46.2458,46.1887,46.2268,27565.0
2023-05-10 13:45:00,48.62,48.66,48.6,48.62,18502.0,46.2268,46.2648,46.2077,46.2268,18502.0
2023-05-10 13:50:00,48.61,48.68,48.61,48.65,16980.0,46.2172,46.2838,46.2172,46.2553,16980.0
2023-05-10 13:55:00,48.66,48.67,48.65,48.66,7573.0,46.2648,46.2743,46.2553,46.2648,7573.0
2023-05-10 14:00:00,48.66,48.68,48.65,48.68,8949.0,46.2648,46.2838,46.2553,46.2838,8949.0
2023-05-10 14:05:00,48.68,48.69,48.65,48.67,23308.0,46.2838,46.2933,46.2553,46.2743,23308.0
2023-05-10 14:10:00,48.66,48.69,48.66,48.66,16187.0,46.2648,46.2933,46.2648,46.2648,16187.0
2023-05-10 14:15:00,48.67,48.71,48.67,48.69,33567.0,46.2743,46.3123,46.2743,46.2933,33567.0
2023-05-10 14:20:00,48.7,48.7,48.67,48.68,23080.0,46.3028,46.3028,46.2743,46.2838,23080.0
2023-05-10 14:25:00,48.67,48.73,48.67,48.7,21097.0,46.2743,46.3313,46.2743,46.3028,21097.0
2023-05-10 14:30:00,48.71,48.77,48.69,48.76,21048.0,46.3123,46.3694,46.2933,46.3599,21048.0
2023-05-10 14:35:00,48.76,48.78,48.74,48.76,13239.0,46.3599,46.3789,46.3409,46.3599,13239.0
2023-05-10 14:40:00,48.76,48.82,48.75,48.79,151885.0,46.3599,46.4169,46.3504,46.3884,151885.0
2023-05-10 14:45:00,48.8,48.81,48.74,48.74,20693.0,46.3979,46.4074,46.3409,46.3409,20693.0
2023-05-10 14:50:00,48.73,48.77,48.72,48.75,19418.0,46.3313,46.3694,46.3218,46.3504,19418.0
2023-05-10 14:55:00,48.74,48.78,48.74,48.76,19610.0,46.3409,46.3789,46.3409,46.3599,19610.0
2023-05-10 15:00:00,48.76,48.85,48.74,48.85,131166.0,46.3599,46.4454,46.3409,46.4454,131166.0
2023-05-10 15:05:00,48.84,48.92,48.82,48.89,48686.0,46.4359,46.512,46.4169,46.4835,48686.0
2023-05-10 15:10:00,48.89,48.95,48.89,48.91,30487.0,46.4835,46.5405,46.4835,46.5025,30487.0
2023-05-10 15:15:00,48.91,48.98,48.91,48.98,31030.0,46.5025,46.569,46.5025,46.569,31030.0
2023-05-10 15:20:00,48.98,48.99,48.91,48.91,137664.0,46.569,46.5785,46.5025,46.5025,137664.0
2023-05-10 15:25:00,48.91,49.03,48.9,49.0,95527.0,46.5025,46.6166,46.493,46.5881,95527.0
2023-05-10 15:30:00,49.01,49.12,49.0,49.11,89369.0,46.5976,46.7021,46.5881,46.6926,89369.0
2023-05-10 15:35:00,49.1,49.13,49.09,49.1,63283.0,46.6831,46.7117,46.6736,46.6831,63283.0
2023-05-10 15:40:00,49.1,49.12,49.06,49.12,53173.0,46.6831,46.7021,46.6451,46.7021,53173.0
2023-05-10 15:45:00,49.12,49.13,49.09,49.11,145803.0,46.7021,46.7117,46.6736,46.6926,145803.0
2023-05-10 15:50:00,49.1,49.11,49.02,49.09,208318.0,46.6831,46.6926,46.6071,46.6736,208318.0
2023-05-10 15:55:00,49.09,49.13,49.09,49.1,215770.0,46.6736,46.7117,46.6736,46.6831,215770.0
2023-05-11 09:30:00,49.28,49.3,49.17,49.21,69874.0,46.8543,46.8733,46.7497,46.7877,69874.0
2023-05-11 09:35:00,49.21,49.24,48.97,49.06,86655.0,46.7877,46.8162,46.5595,46.6451,86655.0
2023-05-11 09:40:00,49.06,49.17,49.01,49.14,32265.0,46.6451,46.7497,46.5976,46.7212,32265.0
2023-05-11 09:45:00,49.14,49.16,49.05,49.05,37317.0,46.7212,46.7402,46.6356,46.6356,37317.0
2023-05-11 09:50:00,49.05,49.06,48.9,48.97,37901.0,46.6356,46.6451,46.493,46.5595,37901.0
2023-05-11 09:55:00,49.0,49.05,48.96,48.98,15091.0,46.5881,46.6356,46.55,46.569,15091.0
2023-05-11 10:00:00,48.98,49.06,48.98,49.03,31051.0,46.569,46.6451,46.569,46.6166,31051.0
2023-05-11 10:05:00,49.03,49.05,49.0,49.03,25925.0,46.6166,46.6356,46.5881,46.6166,25925.0
2023-05-11 10:10:00,49.04,49.12,49.0,49.09,21493.0,46.6261,46.7021,46.5881,46.6736,21493.0
2023-05-11 10:15:00,49.09,49.18,49.08,49.18,16709.0,46.6736,46.7592,46.6641,46.7592,16709.0
2023-05-11 10:20:00,49.18,49.18,49.1,49.13,22182.0,46.7592,46.7592,46.6831,46.7117,22182.0
2023-05-11 10:25:00,49.13,49.18,49.13,49.15,17706.0,46.7117,46.7592,46.7117,46.7307,17706.0
2023-05-11 10:30:00,49.15,49.17,49.11,49.14,19580.0,46.7307,46.7497,46.6926,46.7212,19580.0
2023-05-11 10:35:00,49.14,49.16,49.04,49.05,16923.0,46.7212,46.7402,46.6261,46.6356,16923.0
2023-05-11 10:40:00,49.05,49.11,49.04,49.09,14573.0,46.6356,46.6926,46.6261,46.6736,14573.0
2023-05-11 10:45:00,49.09,49.16,49.08,49.14,27320.0,46.6736,46.7402,46.6641,46.7212,27320.0
2023-05-11 10:50:00,49.13,49.14,49.09,49.13,22727.0,46.7117,46.7212,46.6736,46.7117,22727.0
2023-05-11 10:55:00,49.13,49.22,49.13,49.16,28732.0,46.7117,46.7972,46.7117,46.7402,28732.0
2023-05-11 11:00:00,49.16,49.2,49.14,49.15,15625.0,46.7402,46.7782,46.7212,46.7307,15625.0
2023-05-11 11:05:00,49.14,49.15,48.99,48.99,21461.0,46.7212,46.7307,46.5785,46.5785,21461.0
2023-05-11 11:10:00,48.99,49.01,48.95,48.96,18929.0,46.5785,46.5976,46.5405,46.55,18929.0
2023-05-11 11:15:00,48.97,48.97,48.9,48.9,12569.0,46.5595,46.5595,46.493,46.493,12569.0
2023-05-11 11:20:00,48.9,48.91,48.84,48.84,25622.0,46.493,46.5025,46.4359,46.4359,25622.0
2023-05-11 11:25:00,48.83,48.84,48.77,48.79,30287.0,46.4264,46.4359,46.3694,46.3884,30287.0
2023-05-11 11:30:00,48.8,48.83,48.78,48.83,20290.0,46.3979,46.4264,46.3789,46.4264,20290.0
2023-05-11 11:35:00,48.83,48.86,48.77,48.78,28482.0,46.4264,46.4549,46.3694,46.3789,28482.0
2023-05-11 11:40:00,48.78,48.86,48.78,48.84,24506.0,46.3789,46.4549,46.3789,46.4359,24506.0
2023-05-11 11:45:00,48.84,48.89,48.84,48.88,17221.0,46.4359,46.4835,46.4359,46.474,17221.0
2023-05-11 11:50:00,48.88,48.97,48.86,48.97,15892.0,46.474,46.5595,46.4549,46.5595,15892.0
2023-05-11 11:55:00,48.97,48.97,48.92,48.92,11714.0,46.5595,46.5595,46.512,46.512,11714.0
2023-05-11 12:00:00,48.92,48.93,48.83,48.85,18475.0,46.512,46.5215,46.4264,46.4454,18475.0
2023-05-11 12:05:00,48.84,48.92,48.83,48.88,12360.0,46.4359,46.512,46.4264,46.474,12360.0
2023-05-11 12:10:00,48.88,48.92,48.87,48.88,16155.0,46.474,46.512,46.4645,46.474,16155.0
2023-05-11 12:15:00,48.88,48.88,48.82,48.84,21207.0,46.474,46.474,46.4169,46.4359,21207.0
2023-05-11 12:20:00,48.84,48.92,48.83,48.91,13480.0,46.4359,46.512,46.4264,46.5025,13480.0
2023-05-11 12:25:00,48.9,48.91,48.82,48.84,21542.0,46.493,46.5025,46.4169,46.4359,21542.0
2023-05-11 12:30:00,48.84,48.86,48.84,48.84,9299.0,46.4359,46.4549,46.4359,46.4359,9299.0
2023-05-11 12:35:00,48.84,48.88,48.83,48.84,11370.0,46.4359,46.474,46.4264,46.4359,11370.0
2023-05-11 12:40:00,48.84,48.9,48.83,48.84,15343.0,46.4359,46.493,46.4264,46.4359,15343.0
2023-05-11 12:45:00,48.84,48.86,48.83,48.84,18904.0,46.4359,46.4549,46.4264,46.4359,18904.0
2023-05-11 12:50:00,48.85,48.85,48.82,48.84,23468.0,46.4454,46.4454,46.4169,46.4359,23468.0
2023-05-11 12:55:00,48.84,48.85,48.8,48.8,17929.0,46.4359,46.4454,46.3979,46.3979,17929.0
2023-05-11 13:00:00,48.8,48.84,48.78,48.83,24474.0,46.3979,46.4359,46.3789,46.4264,24474.0
2023-05-11 13:05:00,48.84,48.85,48.81,48.83,13351.0,46.4359,46.4454,46.4074,46.4264,13351.0
2023-05-11 13:10:00,48.83,48.84,48.8,48.83,10083.0,46.4264,46.4359,46.3979,46.4264,10083.0
2023-05-11 13:15:00,48.82,48.84,48.81,48.84,23900.0,46.4169,46.4359,46.4074,46.4359,23900.0
2023-05-11 13:20:00,48.84,48.85,48.81,48.82,18221.0,46.4359,46.4454,46.4074,46.4169,18221.0
2023-05-11 13:25:00,48.82,48.83,48.76,48.78,28044.0,46.4169,46.4264,46.3599,46.3789,28044.0
2023-05-11 13:30:00,48.77,48.82,48.75,48.8,48155.0,46.3694,46.4169,46.3504,46.3979,48155.0
2023-05-11 13:35:00,48.8,48.86,48.8,48.84,28291.0,46.3979,46.4549,46.3979,46.4359,28291.0
2023-05-11 13:40:00,48.84,48.85,48.79,48.79,18131.0,46.4359,46.4454,46.3884,46.3884,18131.0
2023-05-11 13:45:00,48.78,48.79,48.74,48.76,30354.0,46.3789,46.3884,46.3409,46.3599,30354.0
2023-05-11 13:50:00,48.76,48.82,48.75,48.82,15853.0,46.3599,46.4169,46.3504,46.4169,15853.0
2023-05-11 13:55:00,48.82,48.86,48.81,48.84,23332.0,46.4169,46.4549,46.4074,46.4359,23332.0
2023-05-11 14:00:00,48.84,48.85,48.81,48.83,12232.0,46.4359,46.4454,46.4074,46.4264,12232.0
2023-05-11 14:05:00,48.82,48.85,48.81,48.84,13701.0,46.4169,46.4454,46.4074,46.4359,13701.0
2023-05-11 14:10:00,48.84,48.85,48.81,48.82,14973.0,46.4359,46.4454,46.4074,46.4169,14973.0
2023-05-11 14:15:00,48.82,48.83,48.78,48.79,16865.0,46.4169,46.4264,46.3789,46.3884,16865.0
2023-05-11 14:20:00,48.79,48.83,48.78,48.83,12096.0,46.3884,46.4264,46.3789,46.4264,12096.0
2023-05-11 14:25:00,48.83,48.86,48.82,48.83,17868.0,46.4264,46.4549,46.4169,46.4264,17868.0
2023-05-11 14:30:00,48.83,48.92,48.81,48.91,43360.0,46.4264,46.512,46.4074,46.5025,43360.0
2023-05-11 14:35:00,48.91,48.93,48.9,48.91,23714.0,46.5025,46.5215,46.493,46.5025,23714.0
2023-05-11 14:40:00,48.92,48.96,48.91,48.95,27832.0,46.512,46.55,46.5025,46.5405,27832.0
2023-05-11 14:45:00,48.95,48.95,48.91,48.91,90183.0,46.5405,46.5405,46.5025,46.5025,90183.0
2023-05-11 14:50:00,48.91,48.97,48.9,48.97,56706.0,46.5025,46.5595,46.493,46.5595,56706.0
2023-05-11 14:55:00,48.97,49.03,48.94,49.03,30853.0,46.5595,46.6166,46.531,46.6166,30853.0
2023-05-11 15:00:00,49.03,49.05,49.01,49.03,24967.0,46.6166,46.6356,46.5976,46.6166,24967.0
2023-05-11 15:05:00,49.03,49.08,49.01,49.07,23762.0,46.6166,46.6641,46.5976,46.6546,23762.0
2023-05-11 15:10:00,49.06,49.07,49.02,49.04,22788.0,46.6451,46.6546,46.6071,46.6261,22788.0
2023-05-11 15:15:00,49.04,49.05,48.96,48.98,28751.0,46.6261,46.6356,46.55,46.569,28751.0
2023-05-11 15:20:00,48.98,49.0,48.95,49.0,22908.0,46.569,46.5881,46.5405,46.5881,22908.0
2023-05-11 15:25:00,48.99,49.02,48.97,49.02,20995.0,46.5785,46.6071,46.5595,46.6071,20995.0
2023-05-11 15:30:00,49.02,49.04,48.99,49.02,29047.0,46.6071,46.6261,46.5785,46.6071,29047.0
2023-05-11 15:35:00,49.02,49.07,48.99,49.04,33795.0,46.6071,46.6546,46.5785,46.6261,33795.0
2023-05-11 15:40:00,49.05,49.09,49.03,49.08,46576.0,46.6356,46.6736,46.6166,46.6641,46576.0
2023-05-11 15:45:00,49.08,49.1,49.06,49.09,69669.0,46.6641,46.6831,46.6451,46.6736,69669.0
2023-05-11 15:50:00,49.09,49.2,49.06,49.2,273506.0,46.6736,46.7782,46.6451,46.7782,273506.0
2023-05-11 15:55:00,49.2,49.21,49.15,49.17,288792.0,46.7782,46.7877,46.7307,46.7497,288792.0
2023-05-12 09:30:00,48.97,49.15,48.97,49.1,51518.0,46.8057,46.9777,46.8057,46.9299,51518.0
2023-05-12 09:35:00,49.1,49.19,49.08,49.16,23228.0,46.9299,47.016,46.9108,46.9873,23228.0
2023-05-12 09:40:00,49.16,49.28,49.16,49.23,46135.0,46.9873,47.102,46.9873,47.0542,46135.0
2023-05-12 09:45:00,49.24,49.3,49.18,49.19,48507.0,47.0637,47.1211,47.0064,47.016,48507.0
2023-05-12 09:50:00,49.21,49.44,49.21,49.43,40277.0,47.0351,47.2549,47.0351,47.2453,40277.0
2023-05-12 09:55:00,49.43,49.45,49.3,49.31,27180.0,47.2453,47.2645,47.1211,47.1306,27180.0
2023-05-12 10:00:00,49.28,49.32,49.14,49.14,40684.0,47.102,47.1402,46.9682,46.9682,40684.0
2023-05-12 10:05:00,49.15,49.26,49.13,49.16,42814.0,46.9777,47.0829,46.9586,46.9873,42814.0
2023-05-12 10:10:00,49.19,49.24,49.15,49.23,11529.0,47.016,47.0637,46.9777,47.0542,11529.0
2023-05-12 10:15:00,49.23,49.31,49.19,49.3,12904.0,47.0542,47.1306,47.016,47.1211,12904.0
2023-05-12 10:20:00,49.31,49.35,49.29,49.34,12767.0,47.1306,47.1689,47.1115,47.1593,12767.0
2023-05-12 10:25:00,49.34,49.35,49.26,49.29,17093.0,47.1593,47.1689,47.0829,47.1115,17093.0
2023-05-12 10:30:00,49.29,49.3,49.24,49.27,18978.0,47.1115,47.1211,47.0637,47.0924,18978.0
2023-05-12 10:35:00,49.27,49.28,49.21,49.23,14302.0,47.0924,47.102,47.0351,47.0542,14302.0
2023-05-12 10:40:00,49.23,49.28,49.2,49.27,16502.0,47.0542,47.102,47.0255,47.0924,16502.0
2023-05-12 10:45:00,49.27,49.31,49.26,49.28,43501.0,47.0924,47.1306,47.0829,47.102,43501.0
2023-05-12 10:50:00,49.29,49.34,49.21,49.22,29815.0,47.1115,47.1593,47.0351,47.0446,29815.0
2023-05-12 10:55:00,49.22,49.27,49.18,49.23,23801.0,47.0446,47.0924,47.0064,47.0542,23801.0
2023-05-12 11:00:00,49.24,49.24,49.21,49.21,10531.0,47.0637,47.0637,47.0351,47.0351,10531.0
2023-05-12 11:05:00,49.22,49.25,49.16,49.19,21872.0,47.0446,47.0733,46.9873,47.016,21872.0
2023-05-12 11:10:00,49.18,49.18,49.07,49.08,12644.0,47.0064,47.0064,46.9013,46.9108,12644.0
2023-05-12 11:15:00,49.09,49.09,49.03,49.07,31026.0,46.9204,46.9204,46.863,46.9013,31026.0
2023-05-12 11:20:00,49.08,49.12,49.08,49.11,12647.0,46.9108,46.949,46.9108,46.9395,12647.0
2023-05-12 11:25:00,49.12,49.13,49.09,49.12,16982.0,46.949,46.9586,46.9204,46.949,16982.0
2023-05-12 11:30:00,49.12,49.12,49.08,49.1,11071.0,46.949,46.949,46.9108,46.9299,11071.0
2023-05-12 11:35:00,49.1,49.11,49.04,49.08,27157.0,46.9299,46.9395,46.8726,46.9108,27157.0
2023-05-12 11:40:00,49.09,49.11,49.04,49.05,22687.0,46.9204,46.9395,46.8726,46.8821,22687.0
2023-05-12 11:45:00,49.05,49.08,49.04,49.07,14965.0,46.8821,46.9108,46.8726,46.9013,14965.0
2023-05-12 11:50:00,49.07,49.08,49.0,49.01,19525.0,46.9013,46.9108,46.8343,46.8439,19525.0
2023-05-12 11:55:00,49.01,49.04,48.97,49.03,17256.0,46.8439,46.8726,46.8057,46.863,17256.0
2023-05-12 12:00:00,49.03,49.07,49.03,49.07,28033.0,46.863,46.9013,46.863,46.9013,28033.0
2023-05-12 12:05:00,49.07,49.16,49.06,49.16,60254.0,46.9013,46.9873,46.8917,46.9873,60254.0
2023-05-12 12:10:00,49.16,49.21,49.04,49.08,57203.0,46.9873,47.0351,46.8726,46.9108,57203.0
2023-05-12 12:15:00,49.08,49.12,49.08,49.12,15166.0,46.9108,46.949,46.9108,46.949,15166.0
2023-05-12 12:20:00,49.11,49.12,49.07,49.11,27043.0,46.9395,46.949,46.9013,46.9395,27043.0
2023-05-12 12:25:00,49.1,49.13,49.09,49.12,22605.0,46.9299,46.9586,46.9204,46.949,22605.0
2023-05-12 12:30:00,49.11,49.16,49.1,49.13,32027.0,46.9395,46.9873,46.9299,46.9586,32027.0
2023-05-12 12:35:00,49.14,49.2,49.13,49.14,37191.0,46.9682,47.0255,46.9586,46.9682,37191.0
2023-05-12 12:40:00,49.15,49.19,49.15,49.17,10989.0,46.9777,47.016,46.9777,46.9968,10989.0
2023-05-12 12:45:00,49.16,49.17,49.13,49.15,10865.0,46.9873,46.9968,46.9586,46.9777,10865.0
2023-05-12 12:50:00,49.15,49.17,49.12,49.13,24505.0,46.9777,46.9968,46.949,46.9586,24505.0
2023-05-12 12:55:00,49.13,49.13,49.08,49.12,20548.0,46.9586,46.9586,46.9108,46.949,20548.0
2023-05-12 13:00:00,49.11,49.12,49.08,49.09,30863.0,46.9395,46.949,46.9108,46.9204,30863.0
2023-05-12 13:05:00,49.1,49.11,49.04,49.05,9333.0,46.9299,46.9395,46.8726,46.8821,9333.0
2023-05-12 13:10:00,49.05,49.1,49.04,49.09,13088.0,46.8821,46.9299,46.8726,46.9204,13088.0
2023-05-12 13:15:00,49.09,49.1,49.05,49.05,11615.0,46.9204,46.9299,46.8821,46.8821,11615.0
2023-05-12 13:20:00,49.06,49.11,49.06,49.09,27043.0,46.8917,46.9395,46.8917,46.9204,27043.0
2023-05-12 13:25:00,49.1,49.11,49.07,49.11,18747.0,46.9299,46.9395,46.9013,46.9395,18747.0
2023-05-12 13:30:00,49.09,49.12,49.05,49.05,21946.0,46.9204,46.949,46.8821,46.8821,21946.0
2023-05-12 13:35:00,49.05,49.06,48.96,48.97,14792.0,46.8821,46.8917,46.7961,46.8057,14792.0
2023-05-12 13:40:00,48.97,49.05,48.96,49.05,27761.0,46.8057,46.8821,46.7961,46.8821,27761.0
2023-05-12 13:45:00,49.05,49.07,49.03,49.07,24478.0,46.8821,46.9013,46.863,46.9013,24478.0
2023-05-12 13:50:00,49.06,49.09,49.05,49.09,36995.0,46.8917,46.9204,46.8821,46.9204,36995.0
2023-05-12 13:55:00,49.1,49.14,49.1,49.13,47177.0,46.9299,46.9682,46.9299,46.9586,47177.0
2023-05-12 14:00:00,49.14,49.19,49.12,49.18,19076.0,46.9682,47.016,46.949,47.0064,19076.0
2023-05-12 14:05:00,49.18,49.23,49.14,49.22,38091.0,47.0064,47.0542,46.9682,47.0446,38091.0
2023-05-12 14:10:00,49.23,49.24,49.13,49.16,45034.0,47.0542,47.0637,46.9586,46.9873,45034.0
2023-05-12 14:15:00,49.15,49.16,49.08,49.1,20868.0,46.9777,46.9873,46.9108,46.9299,20868.0
2023-05-12 14:20:00,49.11,49.18,49.11,49.18,34441.0,46.9395,47.0064,46.9395,47.0064,34441.0
2023-05-12 14:25:00,49.18,49.2,49.16,49.16,37507.0,47.0064,47.0255,46.9873,46.9873,37507.0
2023-05-12 14:30:00,49.16,49.18,49.14,49.16,39392.0,46.9873,47.0064,46.9682,46.9873,39392.0
2023-05-12 14:35:00,49.17,49.2,49.16,49.18,28778.0,46.9968,47.0255,46.9873,47.0064,28778.0
2023-05-12 14:40:00,49.18,49.19,49.15,49.16,23332.0,47.0064,47.016,46.9777,46.9873,23332.0
2023-05-12 14:45:00,49.16,49.2,49.15,49.19,33143.0,46.9873,47.0255,46.9777,47.016,33143.0
2023-05-12 14:50:00,49.19,49.27,49.19,49.26,48595.0,47.016,47.0924,47.016,47.0829,48595.0
2023-05-12 14:55:00,49.27,49.28,49.22,49.25,30293.0,47.0924,47.102,47.0446,47.0733,30293.0
2023-05-12 15:00:00,49.25,49.31,49.24,49.3,113994.0,47.0733,47.1306,47.0637,47.1211,113994.0
2023-05-12 15:05:00,49.28,49.37,49.28,49.35,33217.0,47.102,47.188,47.102,47.1689,33217.0
2023-05-12 15:10:00,49.35,49.36,49.29,49.33,25330.0,47.1689,47.1784,47.1115,47.1498,25330.0
2023-05-12 15:15:00,49.33,49.33,49.24,49.29,44070.0,47.1498,47.1498,47.0637,47.1115,44070.0
2023-05-12 15:20:00,49.29,49.3,49.26,49.29,28459.0,47.1115,47.1211,47.0829,47.1115,28459.0
2023-05-12 15:25:00,49.29,49.32,49.27,49.3,70945.0,47.1115,47.1402,47.0924,47.1211,70945.0
2023-05-12 15:30:00,49.3,49.32,49.29,49.31,31990.0,47.1211,47.1402,47.1115,47.1306,31990.0
2023-05-12 15:35:00,49.31,49.34,49.29,49.32,54706.0,47.1306,47.1593,47.1115,47.1402,54706.0
2023-05-12 15:40:00,49.32,49.34,49.29,49.29,59262.0,47.1402,47.1593,47.1115,47.1115,59262.0
2023-05-12 15:45:00,49.3,49.3,49.21,49.21,65273.0,47.1211,47.1211,47.0351,47.0351,65273.0
2023-05-12 15:50:00,49.21,49.25,49.17,49.25,116946.0,47.0351,47.0733,46.9968,47.0733,116946.0
2023-05-12 15:55:00,49.25,49.27,49.17,49.18,397988.0,47.0733,47.0924,46.9968,47.0064,397988.0
2023-05-15 09:30:00,49.43,49.43,49.03,49.08,93677.0,47.2453,47.2453,46.863,46.9108,93677.0
2023-05-15 09:35:00,49.08,49.15,49.02,49.14,25988.0,46.9108,46.9777,46.8535,46.9682,25988.0
2023-05-15 09:40:00,49.15,49.2,48.83,48.84,58362.0,46.9777,47.0255,46.6719,46.6814,58362.0
2023-05-15 09:45:00,48.83,48.86,48.74,48.78,60081.0,46.6719,46.7005,46.5858,46.6241,60081.0
2023-05-15 09:50:00,48.79,48.8,48.69,48.76,60906.0,46.6336,46.6432,46.5381,46.605,60906.0
2023-05-15 09:55:00,48.75,48.79,48.69,48.76,41007.0,46.5954,46.6336,46.5381,46.605,41007.0
2023-05-15 10:00:00,48.76,48.81,48.75,48.79,49979.0,46.605,46.6527,46.5954,46.6336,49979.0
2023-05-15 10:05:00,48.79,48.83,48.73,48.73,60984.0,46.6336,46.6719,46.5763,46.5763,60984.0
2023-05-15 10:10:00,48.73,48.86,48.73,48.85,37315.0,46.5763,46.7005,46.5763,46.691,37315.0
2023-05-15 10:15:00,48.86,48.87,48.82,48.87,17359.0,46.7005,46.7101,46.6623,46.7101,17359.0
2023-05-15 10:20:00,48.87,48.9,48.84,48.89,14644.0,46.7101,46.7388,46.6814,46.7292,14644.0
2023-05-15 10:25:00,48.89,48.95,48.88,48.94,25504.0,46.7292,46.7866,46.7197,46.777,25504.0
2023-05-15 10:30:00,48.94,49.0,48.93,48.98,15274.0,46.777,46.8343,46.7674,46.8152,15274.0
2023-05-15 10:35:00,48.98,49.0,48.87,48.89,17535.0,46.8152,46.8343,46.7101,46.7292,17535.0
2023-05-15 10:40:00,48.89,48.95,48.89,48.93,14522.0,46.7292,46.7866,46.7292,46.7674,14522.0
2023-05-15 10:45:00,48.93,48.99,48.93,48.98,22685.0,46.7674,46.8248,46.7674,46.8152,22685.0
2023-05-15 10:50:00,48.97,49.0,48.95,48.98,18742.0,46.8057,46.8343,46.7866,46.8152,18742.0
2023-05-15 10:55:00,49.0,49.06,48.99,48.99,31043.0,46.8343,46.8917,46.8248,46.8248,31043.0
2023-05-15 11:00:00,48.99,49.02,48.97,49.0,67065.0,46.8248,46.8535,46.8057,46.8343,67065.0
2023-05-15 11:05:00,48.99,48.99,48.92,48.94,40403.0,46.8248,46.8248,46.7579,46.777,40403.0
2023-05-15 11:10:00,48.94,48.96,48.87,48.88,19625.0,46.777,46.7961,46.7101,46.7197,19625.0
2023-05-15 11:15:00,48.88,48.92,48.87,48.9,36544.0,46.7197,46.7579,46.7101,46.7388,36544.0
2023-05-15 11:20:00,48.9,48.99,48.89,48.98,22667.0,46.7388,46.8248,46.7292,46.8152,22667.0
2023-05-15 11:25:00,48.98,48.98,48.92,48.92,14931.0,46.8152,46.8152,46.7579,46.7579,14931.0
2023-05-15 11:30:00,48.93,48.95,48.91,48.91,21780.0,46.7674,46.7866,46.7483,46.7483,21780.0
2023-05-15 11:35:00,48.91,48.91,48.83,48.87,28302.0,46.7483,46.7483,46.6719,46.7101,28302.0
2023-05-15 11:40:00,48.87,48.87,48.8,48.84,16306.0,46.7101,46.7101,46.6432,46.6814,16306.0
2023-05-15 11:45:00,48.84,48.86,48.81,48.84,23171.0,46.6814,46.7005,46.6527,46.6814,23171.0
2023-05-15 11:50:00,48.85,48.93,48.85,48.91,22664.0,46.691,46.7674,46.691,46.7483,22664.0
2023-05-15 11:55:00,48.91,48.92,48.88,48.9,11440.0,46.7483,46.7579,46.7197,46.7388,11440.0
2023-05-15 12:00:00,48.9,48.9,48.86,48.88,22669.0,46.7388,46.7388,46.7005,46.7197,22669.0
2023-05-15 12:05:00,48.88,48.9,48.86,48.9,16697.0,46.7197,46.7388,46.7005,46.7388,16697.0
2023-05-15 12:10:00,48.9,49.0,48.89,48.98,24963.0,46.7388,46.8343,46.7292,46.8152,24963.0
2023-05-15 12:15:00,48.98,49.0,48.96,48.98,27181.0,46.8152,46.8343,46.7961,46.8152,27181.0
2023-05-15 12:20:00,48.98,48.99,48.93,48.96,18499.0,46.8152,46.8248,46.7674,46.7961,18499.0
2023-05-15 12:25:00,48.96,48.97,48.94,48.97,9968.0,46.7961,46.8057,46.777,46.8057,9968.0
2023-05-15 12:30:00,48.97,48.99,48.95,48.97,20561.0,46.8057,46.8248,46.7866,46.8057,20561.0
2023-05-15 12:35:00,48.96,48.98,48.94,48.97,26281.0,46.7961,46.8152,46.777,46.8057,26281.0
2023-05-15 12:40:00,48.97,48.98,48.93,48.96,15681.0,46.8057,46.8152,46.7674,46.7961,15681.0
2023-05-15 12:45:00,48.96,48.98,48.94,48.95,12541.0,46.7961,46.8152,46.777,46.7866,12541.0
2023-05-15 12:50:00,48.95,48.95,48.9,48.9,14091.0,46.7866,46.7866,46.7388,46.7388,14091.0
2023-05-15 12:55:00,48.9,48.94,48.89,48.93,13940.0,46.7388,46.777,46.7292,46.7674,13940.0
2023-05-15 13:00:00,48.93,48.93,48.88,48.89,14282.0,46.7674,46.7674,46.7197,46.7292,14282.0
2023-05-15 13:05:00,48.89,48.89,48.86,48.88,19583.0,46.7292,46.7292,46.7005,46.7197,19583.0
2023-05-15 13:10:00,48.87,48.93,48.87,48.93,23906.0,46.7101,46.7674,46.7101,46.7674,23906.0
2023-05-15 13:15:00,48.92,48.94,48.9,48.9,14854.0,46.7579,46.777,46.7388,46.7388,14854.0
2023-05-15 13:20:00,48.89,48.89,48.83,48.84,16085.0,46.7292,46.7292,46.6719,46.6814,16085.0
2023-05-15 13:25:00,48.84,48.84,48.76,48.77,19489.0,46.6814,46.6814,46.605,46.6145,19489.0
2023-05-15 13:30:00,48.77,48.79,48.77,48.77,18328.0,46.6145,46.6336,46.6145,46.6145,18328.0
2023-05-15 13:35:00,48.77,48.83,48.77,48.83,37572.0,46.6145,46.6719,46.6145,46.6719,37572.0
2023-05-15 13:40:00,48.82,48.89,48.82,48.87,21769.0,46.6623,46.7292,46.6623,46.7101,21769.0
2023-05-15 13:45:00,48.87,48.88,48.85,48.87,16170.0,46.7101,46.7197,46.691,46.7101,16170.0
2023-05-15 13:50:00,48.86,48.87,48.83,48.85,10281.0,46.7005,46.7101,46.6719,46.691,10281.0
2023-05-15 13:55:00,48.85,48.88,48.84,48.86,14978.0,46.691,46.7197,46.6814,46.7005,14978.0
2023-05-15 14:00:00,48.86,48.9,48.85,48.87,15258.0,46.7005,46.7388,46.691,46.7101,15258.0
2023-05-15 14:05:00,48.87,48.93,48.86,48.91,12247.0,46.7101,46.7674,46.7005,46.7483,12247.0
2023-05-15 14:10:00,48.91,48.92,48.88,48.89,15049.0,46.7483,46.7579,46.7197,46.7292,15049.0
2023-05-15 14:15:00,48.89,48.89,48.81,48.83,21397.0,46.7292,46.7292,46.6527,46.6719,21397.0
2023-05-15 14:20:00,48.83,48.85,48.82,48.83,11907.0,46.6719,46.691,46.6623,46.6719,11907.0
2023-05-15 14:25:00,48.83,48.83,48.78,48.79,15079.0,46.6719,46.6719,46.6241,46.6336,15079.0
2023-05-15 14:30:00,48.8,48.84,48.79,48.82,14793.0,46.6432,46.6814,46.6336,46.6623,14793.0
2023-05-15 14:35:00,48.83,48.83,48.79,48.82,32176.0,46.6719,46.6719,46.6336,46.6623,32176.0
2023-05-15 14:40:00,48.82,48.83,48.81,48.81,11700.0,46.6623,46.6719,46.6527,46.6527,11700.0
2023-05-15 14:45:00,48.82,48.89,48.81,48.89,18240.0,46.6623,46.7292,46.6527,46.7292,18240.0
2023-05-15 14:50:00,48.89,48.89,48.84,48.89,14894.0,46.7292,46.7292,46.6814,46.7292,14894.0
2023-05-15 14:55:00,48.89,48.92,48.88,48.91,32569.0,46.7292,46.7579,46.7197,46.7483,32569.0
2023-05-15 15:00:00,48.91,49.01,48.91,48.98,63376.0,46.7483,46.8439,46.7483,46.8152,63376.0
2023-05-15 15:05:00,48.97,49.01,48.94,49.01,34233.0,46.8057,46.8439,46.777,46.8439,34233.0
2023-05-15 15:10:00,49.01,49.03,48.98,48.99,39122.0,46.8439,46.863,46.8152,46.8248,39122.0
2023-05-15 15:15:00,49.0,49.06,49.0,49.05,43006.0,46.8343,46.8917,46.8343,46.8821,43006.0
2023-05-15 15:20:00,49.05,49.09,49.02,49.02,36475.0,46.8821,46.9204,46.8535,46.8535,36475.0
2023-05-15 15:25:00,49.03,49.05,49.0,49.0,19104.0,46.863,46.8821,46.8343,46.8343,19104.0
2023-05-15 15:30:00,49.0,49.02,48.93,48.95,65859.0,46.8343,46.8535,46.7674,46.7866,65859.0
2023-05-15 15:35:00,48.94,49.0,48.93,49.0,54993.0,46.777,46.8343,46.7674,46.8343,54993.0
2023-05-15 15:40:00,49.0,49.01,48.95,48.98,78938.0,46.8343,46.8439,46.7866,46.8152,78938.0
2023-05-15 15:45:00,48.99,49.03,48.98,49.01,88790.0,46.8248,46.863,46.8152,46.8439,88790.0
2023-05-15 15:50:00,49.0,49.02,48.97,48.98,222470.0,46.8343,46.8535,46.8057,46.8152,222470.0
2023-05-15 15:55:00,48.98,49.13,48.98,49.07,730878.0,46.8152,46.9586,46.8152,46.9013,730878.0
2023-05-16 09:30:00,49.07,49.11,48.69,48.9,124414.0,46.9013,46.9395,46.5381,46.7388,124414.0
2023-05-16 09:35:00,48.91,49.06,48.86,49.06,43344.0,46.7483,46.8917,46.7005,46.8917,43344.0
2023-05-16 09:40:00,49.05,49.26,49.04,49.15,52143.0,46.8821,47.0829,46.8726,46.9777,52143.0
2023-05-16 09:45:00,49.14,49.27,49.14,49.21,126297.0,46.9682,47.0924,46.9682,47.0351,126297.0
2023-05-16 09:50:00,49.21,49.23,49.11,49.23,58204.0,47.0351,47.0542,46.9395,47.0542,58204.0
2023-05-16 09:55:00,49.23,49.34,49.19,49.33,34845.0,47.0542,47.1593,47.016,47.1498,34845.0
2023-05-16 10:00:00,49.34,49.38,49.3,49.33,66628.0,47.1593,47.1976,47.1211,47.1498,66628.0
2023-05-16 10:05:00,49.33,49.33,49.21,49.22,58845.0,47.1498,47.1498,47.0351,47.0446,58845.0
2023-05-16 10:10:00,49.22,49.24,49.16,49.23,69494.0,47.0446,47.0637,46.9873,47.0542,69494.0
2023-05-16 10:15:00,49.23,49.24,49.17,49.22,34341.0,47.0542,47.0637,46.9968,47.0446,34341.0
2023-05-16 10:20:00,49.21,49.23,49.15,49.16,29961.0,47.0351,47.0542,46.9777,46.9873,29961.0
2023-05-16 10:25:00,49.16,49.31,49.16,49.29,33012.0,46.9873,47.1306,46.9873,47.1115,33012.0
2023-05-16 10:30:00,49.3,49.32,49.23,49.24,27236.0,47.1211,47.1402,47.0542,47.0637,27236.0
2023-05-16 10:35:00,49.25,49.26,49.2,49.22,29121.0,47.0733,47.0829,47.0255,47.0446,29121.0
2023-05-16 10:40:00,49.21,49.24,49.17,49.23,34905.0,47.0351,47.0637,46.9968,47.0542,34905.0
2023-05-16 10:45:00,49.23,49.26,49.18,49.22,71702.0,47.0542,47.0829,47.0064,47.0446,71702.0
2023-05-16 10:50:00,49.23,49.34,49.23,49.34,28391.0,47.0542,47.1593,47.0542,47.1593,28391.0
2023-05-16 10:55:00,49.35,49.39,49.32,49.35,40154.0,47.1689,47.2071,47.1402,47.1689,40154.0
2023-05-16 11:00:00,49.35,49.37,49.31,49.37,21530.0,47.1689,47.188,47.1306,47.188,21530.0
2023-05-16 11:05:00,49.36,49.44,49.36,49.43,37939.0,47.1784,47.2549,47.1784,47.2453,37939.0
2023-05-16 11:10:00,49.43,49.48,49.42,49.47,36633.0,47.2453,47.2931,47.2358,47.2836,36633.0
2023-05-16 11:15:00,49.47,49.47,49.41,49.43,55934.0,47.2836,47.2836,47.2262,47.2453,55934.0
2023-05-16 11:20:00,49.43,49.5,49.42,49.49,27388.0,47.2453,47.3123,47.2358,47.3027,27388.0
2023-05-16 11:25:00,49.49,49.5,49.46,49.47,16670.0,47.3027,47.3123,47.274,47.2836,16670.0
2023-05-16 11:30:00,49.47,49.47,49.43,49.44,22712.0,47.2836,47.2836,47.2453,47.2549,22712.0
2023-05-16 11:35:00,49.45,49.47,49.42,49.46,26156.0,47.2645,47.2836,47.2358,47.274,26156.0
2023-05-16 11:40:00,49.45,49.49,49.45,49.47,17145.0,47.2645,47.3027,47.2645,47.2836,17145.0
2023-05-16 11:45:00,49.46,49.47,49.41,49.47,31429.0,47.274,47.2836,47.2262,47.2836,31429.0
2023-05-16 11:50:00,49.47,49.47,49.32,49.33,23405.0,47.2836,47.2836,47.1402,47.1498,23405.0
2023-05-16 11:55:00,49.33,49.33,49.21,49.22,24933.0,47.1498,47.1498,47.0351,47.0446,24933.0
2023-05-16 12:00:00,49.22,49.23,49.15,49.16,20375.0,47.0446,47.0542,46.9777,46.9873,20375.0
2023-05-16 12:05:00,49.16,49.17,49.11,49.11,45956.0,46.9873,46.9968,46.9395,46.9395,45956.0
2023-05-16 12:10:00,49.11,49.11,49.01,49.03,26035.0,46.9395,46.9395,46.8439,46.863,26035.0
2023-05-16 12:15:00,49.03,49.11,49.03,49.07,21444.0,46.863,46.9395,46.863,46.9013,21444.0
2023-05-16 12:20:00,49.07,49.08,49.01,49.02,15554.0,46.9013,46.9108,46.8439,46.8535,15554.0
2023-05-16 12:25:00,49.02,49.07,49.01,49.07,15083.0,46.8535,46.9013,46.8439,46.9013,15083.0
2023-05-16 12:30:00,49.07,49.07,49.03,49.03,8795.0,46.9013,46.9013,46.863,46.863,8795.0
2023-05-16 12:35:00,49.04,49.08,49.03,49.07,14789.0,46.8726,46.9108,46.863,46.9013,14789.0
2023-05-16 12:40:00,49.08,49.16,49.08,49.15,28501.0,46.9108,46.9873,46.9108,46.9777,28501.0
2023-05-16 12:45:00,49.15,49.15,49.12,49.14,25388.0,46.9777,46.9777,46.949,46.9682,25388.0
2023-05-16 12:50:00,49.14,49.23,49.11,49.23,42092.0,46.9682,47.0542,46.9395,47.0542,42092.0
2023-05-16 12:55:00,49.23,49.38,49.23,49.34,40904.0,47.0542,47.1976,47.0542,47.1593,40904.0
2023-05-16 13:00:00,49.34,49.34,49.29,49.3,19952.0,47.1593,47.1593,47.1115,47.1211,19952.0
2023-05-16 13:05:00,49.31,49.36,49.3,49.33,26351.0,47.1306,47.1784,47.1211,47.1498,26351.0
2023-05-16 13:10:00,49.32,49.34,49.3,49.3,18671.0,47.1402,47.1593,47.1211,47.1211,18671.0
2023-05-16 13:15:00,49.31,49.34,49.3,49.32,12281.0,47.1306,47.1593,47.1211,47.1402,12281.0
2023-05-16 13:20:00,49.32,49.34,49.25,49.26,35889.0,47.1402,47.1593,47.0733,47.0829,35889.0
2023-05-16 13:25:00,49.26,49.3,49.25,49.29,8030.0,47.0829,47.1211,47.0733,47.1115,8030.0
2023-05-16 13:30:00,49.28,49.28,49.25,49.27,17102.0,47.102,47.102,47.0733,47.0924,17102.0
2023-05-16 13:35:00,49.27,49.27,49.21,49.23,18164.0,47.0924,47.0924,47.0351,47.0542,18164.0
2023-05-16 13:40:00,49.23,49.24,49.21,49.21,11064.0,47.0542,47.0637,47.0351,47.0351,11064.0
2023-05-16 13:45:00,49.22,49.24,49.21,49.22,20575.0,47.0446,47.0637,47.0351,47.0446,20575.0
2023-05-16 13:50:00,49.22,49.24,49.19,49.2,14195.0,47.0446,47.0637,47.016,47.0255,14195.0
2023-05-16 13:55:00,49.2,49.2,49.16,49.16,18874.0,47.0255,47.0255,46.9873,46.9873,18874.0
2023-05-16 14:00:00,49.16,49.16,49.06,49.07,24412.0,46.9873,46.9873,46.8917,46.9013,24412.0
2023-05-16 14:05:00,49.08,49.13,49.06,49.07,52453.0,46.9108,46.9586,46.8917,46.9013,52453.0
2023-05-16 14:10:00,49.07,49.12,49.06,49.12,31504.0,46.9013,46.949,46.8917,46.949,31504.0
2023-05-16 14:15:00,49.12,49.19,49.11,49.16,33547.0,46.949,47.016,46.9395,46.9873,33547.0
2023-05-16 14:20:00,49.16,49.17,49.07,49.07,18557.0,46.9873,46.9968,46.9013,46.9013,18557.0
2023-05-16 14:25:00,49.07,49.13,49.07,49.12,15230.0,46.9013,46.9586,46.9013,46.949,15230.0
2023-05-16 14:30:00,49.12,49.19,49.1,49.19,27845.0,46.949,47.016,46.9299,47.016,27845.0
2023-05-16 14:35:00,49.2,49.2,49.17,49.2,18323.0,47.0255,47.0255,46.9968,47.0255,18323.0
2023-05-16 14:40:00,49.2,49.2,49.18,49.2,15318.0,47.0255,47.0255,47.0064,47.0255,15318.0
2023-05-16 14:45:00,49.19,49.19,49.16,49.18,24404.0,47.016,47.016,46.9873,47.0064,24404.0
2023-05-16 14:50:00,49.18,49.24,49.17,49.23,46050.0,47.0064,47.0637,46.9968,47.0542,46050.0
2023-05-16 14:55:00,49.23,49.31,49.2,49.31,82217.0,47.0542,47.1306,47.0255,47.1306,82217.0
2023-05-16 15:00:00,49.31,49.33,49.22,49.22,60981.0,47.1306,47.1498,47.0446,47.0446,60981.0
2023-05-16 15:05:00,49.23,49.25,49.17,49.17,33854.0,47.0542,47.0733,46.9968,46.9968,33854.0
2023-05-16 15:10:00,49.17,49.21,49.15,49.16,42904.0,46.9968,47.0351,46.9777,46.9873,42904.0
2023-05-16 15:15:00,49.16,49.22,49.14,49.15,30805.0,46.9873,47.0446,46.9682,46.9777,30805.0
2023-05-16 15:20:00,49.15,49.17,49.12,49.17,28560.0,46.9777,46.9968,46.949,46.9968,28560.0
2023-05-16 15:25:00,49.18,49.19,49.15,49.18,28853.0,47.0064,47.016,46.9777,47.0064,28853.0
2023-05-16 15:30:00,49.18,49.2,49.15,49.15,47439.0,47.0064,47.0255,46.9777,46.9777,47439.0
2023-05-16 15:35:00,49.15,49.15,49.11,49.12,36619.0,46.9777,46.9777,46.9395,46.949,36619.0
2023-05-16 15:40:00,49.12,49.16,49.11,49.16,52790.0,46.949,46.9873,46.9395,46.9873,52790.0
2023-05-16 15:45:00,49.15,49.21,49.14,49.16,87420.0,46.9777,47.0351,46.9682,46.9873,87420.0
2023-05-16 15:50:00,49.14,49.15,49.06,49.07,152136.0,46.9682,46.9777,46.8917,46.9013,152136.0
2023-05-16 15:55:00,49.07,49.08,48.93,48.93,413611.0,46.9013,46.9108,46.7674,46.7674,413611.0
2023-05-17 09:30:00,49.08,49.11,48.99,49.08,106553.0,46.9108,46.9395,46.8248,46.9108,106553.0
2023-05-17 09:35:00,49.06,49.08,48.83,48.89,38224.0,46.8917,46.9108,46.6719,46.7292,38224.0
2023-05-17 09:40:00,48.91,48.91,48.77,48.79,44279.0,46.7483,46.7483,46.6145,46.6336,44279.0
2023-05-17 09:45:00,48.79,48.85,48.7,48.75,54587.0,46.6336,46.691,46.5476,46.5954,54587.0
2023-05-17 09:50:00,48.75,48.76,48.67,48.71,41956.0,46.5954,46.605,46.5189,46.5572,41956.0
2023-05-17 09:55:00,48.72,48.78,48.72,48.75,21140.0,46.5667,46.6241,46.5667,46.5954,21140.0
2023-05-17 10:00:00,48.75,48.79,48.72,48.78,32522.0,46.5954,46.6336,46.5667,46.6241,32522.0
2023-05-17 10:05:00,48.78,48.86,48.77,48.78,27895.0,46.6241,46.7005,46.6145,46.6241,27895.0
2023-05-17 10:10:00,48.78,48.82,48.76,48.78,75189.0,46.6241,46.6623,46.605,46.6241,75189.0
2023-05-17 10:15:00,48.78,48.82,48.77,48.78,34435.0,46.6241,46.6623,46.6145,46.6241,34435.0
2023-05-17 10:20:00,48.78,48.82,48.75,48.79,51143.0,46.6241,46.6623,46.5954,46.6336,51143.0
2023-05-17 10:25:00,48.8,48.9,48.78,48.88,16290.0,46.6432,46.7388,46.6241,46.7197,16290.0
2023-05-17 10:30:00,48.89,48.91,48.87,48.89,22440.0,46.7292,46.7483,46.7101,46.7292,22440.0
2023-05-17 10:35:00,48.89,48.92,48.84,48.89,30077.0,46.7292,46.7579,46.6814,46.7292,30077.0
2023-05-17 10:40:00,48.89,48.9,48.87,48.89,14142.0,46.7292,46.7388,46.7101,46.7292,14142.0
2023-05-17 10:45:00,48.89,48.9,48.83,48.85,38673.0,46.7292,46.7388,46.6719,46.691,38673.0
2023-05-17 10:50:00,48.84,48.91,48.84,48.9,28201.0,46.6814,46.7483,46.6814,46.7388,28201.0
2023-05-17 10:55:00,48.9,48.92,48.86,48.9,28909.0,46.7388,46.7579,46.7005,46.7388,28909.0
2023-05-17 11:00:00,48.9,48.98,48.9,48.96,17465.0,46.7388,46.8152,46.7388,46.7961,17465.0
2023-05-17 11:05:00,48.96,49.06,48.96,49.03,32358.0,46.7961,46.8917,46.7961,46.863,32358.0
2023-05-17 11:10:00,49.03,49.03,48.95,49.0,25829.0,46.863,46.863,46.7866,46.8343,25829.0
2023-05-17 11:15:00,49.0,49.08,48.99,48.99,29718.0,46.8343,46.9108,46.8248,46.8248,29718.0
2023-05-17 11:20:00,49.0,49.0,48.85,48.85,20312.0,46.8343,46.8343,46.691,46.691,20312.0
2023-05-17 11:25:00,48.85,48.94,48.84,48.94,31740.0,46.691,46.777,46.6814,46.777,31740.0
2023-05-17 11:30:00,48.93,48.96,48.9,48.95,35687.0,46.7674,46.7961,46.7388,46.7866,35687.0
2023-05-17 11:35:00,48.94,48.97,48.88,48.91,97655.0,46.777,46.8057,46.7197,46.7483,97655.0
2023-05-17 11:40:00,48.91,48.96,48.88,48.9,28548.0,46.7483,46.7961,46.7197,46.7388,28548.0
2023-05-17 11:45:00,48.89,48.93,48.86,48.91,27138.0,46.7292,46.7674,46.7005,46.7483,27138.0
2023-05-17 11:50:00,48.91,48.94,48.9,48.91,19786.0,46.7483,46.777,46.7388,46.7483,19786.0
2023-05-17 11:55:00,48.91,48.92,48.87,48.89,15991.0,46.7483,46.7579,46.7101,46.7292,15991.0
2023-05-17 12:00:00,48.89,48.9,48.84,48.84,24787.0,46.7292,46.7388,46.6814,46.6814,24787.0
2023-05-17 12:05:00,48.85,48.87,48.8,48.82,20446.0,46.691,46.7101,46.6432,46.6623,20446.0
2023-05-17 12:10:00,48.82,48.9,48.81,48.9,39121.0,46.6623,46.7388,46.6527,46.7388,39121.0
2023-05-17 12:15:00,48.9,48.94,48.9,48.94,26617.0,46.7388,46.777,46.7388,46.777,26617.0
2023-05-17 12:20:00,48.94,48.96,48.9,48.94,51206.0,46.777,46.7961,46.7388,46.777,51206.0
2023-05-17 12:25:00,48.93,49.0,48.93,49.0,85851.0,46.7674,46.8343,46.7674,46.8343,85851.0
2023-05-17 12:30:00,49.0,49.09,49.0,49.08,42222.0,46.8343,46.9204,46.8343,46.9108,42222.0
2023-05-17 12:35:00,49.08,49.11,49.06,49.1,22690.0,46.9108,46.9395,46.8917,46.9299,22690.0
2023-05-17 12:40:00,49.11,49.18,49.1,49.16,49664.0,46.9395,47.0064,46.9299,46.9873,49664.0
2023-05-17 12:45:00,49.15,49.19,49.13,49.16,41785.0,46.9777,47.016,46.9586,46.9873,41785.0
2023-05-17 12:50:00,49.16,49.17,49.14,49.16,27233.0,46.9873,46.9968,46.9682,46.9873,27233.0
2023-05-17 12:55:00,49.16,49.19,49.15,49.17,37217.0,46.9873,47.016,46.9777,46.9968,37217.0
2023-05-17 13:00:00,49.18,49.25,49.17,49.25,37631.0,47.0064,47.0733,46.9968,47.0733,37631.0
2023-05-17 13:05:00,49.25,49.26,49.22,49.23,29496.0,47.0733,47.0829,47.0446,47.0542,29496.0
2023-05-17 13:10:00,49.24,49.25,49.21,49.22,40796.0,47.0637,47.0733,47.0351,47.0446,40796.0
2023-05-17 13:15:00,49.22,49.22,49.13,49.13,12702.0,47.0446,47.0446,46.9586,46.9586,12702.0
2023-05-17 13:20:00,49.14,49.14,49.1,49.11,12850.0,46.9682,46.9682,46.9299,46.9395,12850.0
2023-05-17 13:25:00,49.1,49.12,49.06,49.12,14454.0,46.9299,46.949,46.8917,46.949,14454.0
2023-05-17 13:30:00,49.11,49.14,49.05,49.08,15393.0,46.9395,46.9682,46.8821,46.9108,15393.0
2023-05-17 13:35:00,49.08,49.09,49.05,49.05,10206.0,46.9108,46.9204,46.8821,46.8821,10206.0
2023-05-17 13:40:00,49.06,49.12,49.04,49.1,31825.0,46.8917,46.949,46.8726,46.9299,31825.0
2023-05-17 13:45:00,49.1,49.13,49.08,49.13,15161.0,46.9299,46.9586,46.9108,46.9586,15161.0
2023-05-17 13:50:00,49.12,49.15,49.11,49.12,16937.0,46.949,46.9777,46.9395,46.949,16937.0
2023-05-17 13:55:00,49.12,49.14,49.1,49.14,17669.0,46.949,46.9682,46.9299,46.9682,17669.0
2023-05-17 14:00:00,49.13,49.15,49.08,49.09,21001.0,46.9586,46.9777,46.9108,46.9204,21001.0
2023-05-17 14:05:00,49.08,49.11,49.06,49.11,15791.0,46.9108,46.9395,46.8917,46.9395,15791.0
2023-05-17 14:10:00,49.11,49.2,49.11,49.16,26205.0,46.9395,47.0255,46.9395,46.9873,26205.0
2023-05-17 14:15:00,49.16,49.19,49.14,49.16,15222.0,46.9873,47.016,46.9682,46.9873,15222.0
2023-05-17 14:20:00,49.16,49.17,49.13,49.15,12792.0,46.9873,46.9968,46.9586,46.9777,12792.0
2023-05-17 14:25:00,49.15,49.17,49.13,49.16,12608.0,46.9777,46.9968,46.9586,46.9873,12608.0
2023-05-17 14:30:00,49.16,49.18,49.14,49.15,15823.0,46.9873,47.0064,46.9682,46.9777,15823.0
2023-05-17 14:35:00,49.15,49.19,49.14,49.18,14944.0,46.9777,47.016,46.9682,47.0064,14944.0
2023-05-17 14:40:00,49.17,49.19,49.17,49.18,17480.0,46.9968,47.016,46.9968,47.0064,17480.0
2023-05-17 14:45:00,49.18,49.24,49.17,49.24,19706.0,47.0064,47.0637,46.9968,47.0637,19706.0
2023-05-17 14:50:00,49.25,49.25,49.22,49.23,22192.0,47.0733,47.0733,47.0446,47.0542,22192.0
2023-05-17 14:55:00,49.23,49.25,49.21,49.24,23719.0,47.0542,47.0733,47.0351,47.0637,23719.0
2023-05-17 15:00:00,49.23,49.25,49.22,49.24,26253.0,47.0542,47.0733,47.0446,47.0637,26253.0
2023-05-17 15:05:00,49.25,49.26,49.21,49.25,63677.0,47.0733,47.0829,47.0351,47.0733,63677.0
2023-05-17 15:10:00,49.25,49.27,49.24,49.27,27186.0,47.0733,47.0924,47.0637,47.0924,27186.0
2023-05-17 15:15:00,49.27,49.34,49.26,49.32,40200.0,47.0924,47.1593,47.0829,47.1402,40200.0
2023-05-17 15:20:00,49.32,49.32,49.24,49.27,41997.0,47.1402,47.1402,47.0637,47.0924,41997.0
2023-05-17 15:25:00,49.27,49.3,49.25,49.25,34220.0,47.0924,47.1211,47.0733,47.0733,34220.0
2023-05-17 15:30:00,49.26,49.29,49.21,49.24,47554.0,47.0829,47.1115,47.0351,47.0637,47554.0
2023-05-17 15:35:00,49.24,49.26,49.2,49.21,51604.0,47.0637,47.0829,47.0255,47.0351,51604.0
2023-05-17 15:40:00,49.21,49.29,49.2,49.29,63237.0,47.0351,47.1115,47.0255,47.1115,63237.0
2023-05-17 15:45:00,49.29,49.31,49.26,49.29,56518.0,47.1115,47.1306,47.0829,47.1115,56518.0
2023-05-17 15:50:00,49.29,49.34,49.28,49.3,161725.0,47.1115,47.1593,47.102,47.1211,161725.0
2023-05-17 15:55:00,49.3,49.3,49.24,49.26,250684.0,47.1211,47.1211,47.0637,47.0829,250684.0
2023-05-18 09:30:00,49.23,49.34,49.15,49.29,63401.0,47.0542,47.1593,46.9777,47.1115,63401.0
2023-05-18 09:35:00,49.29,49.36,49.26,49.29,30438.0,47.1115,47.1784,47.0829,47.1115,30438.0
2023-05-18 09:40:00,49.28,49.28,49.08,49.09,38199.0,47.102,47.102,46.9108,46.9204,38199.0
2023-05-18 09:45:00,49.09,49.14,49.06,49.09,20084.0,46.9204,46.9682,46.8917,46.9204,20084.0
2023-05-18 09:50:00,49.08,49.11,49.02,49.03,30925.0,46.9108,46.9395,46.8535,46.863,30925.0
2023-05-18 09:55:00,49.03,49.04,48.96,48.97,34317.0,46.863,46.8726,46.7961,46.8057,34317.0
2023-05-18 10:00:00,48.98,49.03,48.95,48.96,30993.0,46.8152,46.863,46.7866,46.7961,30993.0
2023-05-18 10:05:00,48.96,49.0,48.92,48.93,34271.0,46.7961,46.8343,46.7579,46.7674,34271.0
2023-05-18 10:10:00,48.92,49.0,48.92,48.97,24953.0,46.7579,46.8343,46.7579,46.8057,24953.0
2023-05-18 10:15:00,48.97,49.04,48.93,49.02,33339.0,46.8057,46.8726,46.7674,46.8535,33339.0
2023-05-18 10:20:00,49.02,49.05,49.0,49.04,25075.0,46.8535,46.8821,46.8343,46.8726,25075.0
2023-05-18 10:25:00,49.05,49.09,49.03,49.09,26101.0,46.8821,46.9204,46.863,46.9204,26101.0
2023-05-18 10:30:00,49.09,49.16,49.06,49.15,23612.0,46.9204,46.9873,46.8917,46.9777,23612.0
2023-05-18 10:35:00,49.15,49.21,49.13,49.17,24235.0,46.9777,47.0351,46.9586,46.9968,24235.0
2023-05-18 10:40:00,49.16,49.17,49.11,49.13,17353.0,46.9873,46.9968,46.9395,46.9586,17353.0
2023-05-18 10:45:00,49.13,49.18,49.12,49.18,27303.0,46.9586,47.0064,46.949,47.0064,27303.0
2023-05-18 10:50:00,49.18,49.22,49.16,49.22,15305.0,47.0064,47.0446,46.9873,47.0446,15305.0
2023-05-18 10:55:00,49.21,49.26,49.21,49.23,32267.0,47.0351,47.0829,47.0351,47.0542,32267.0
2023-05-18 11:00:00,49.24,49.29,49.23,49.29,238628.0,47.0637,47.1115,47.0542,47.1115,238628.0
2023-05-18 11:05:00,49.28,49.29,49.19,49.23,63384.0,47.102,47.1115,47.016,47.0542,63384.0
2023-05-18 11:10:00,49.23,49.24,49.19,49.22,46698.0,47.0542,47.0637,47.016,47.0446,46698.0
2023-05-18 11:15:00,49.21,49.24,49.15,49.16,41763.0,47.0351,47.0637,46.9777,46.9873,41763.0
2023-05-18 11:20:00,49.16,49.19,49.1,49.13,25314.0,46.9873,47.016,46.9299,46.9586,25314.0
2023-05-18 11:25:00,49.12,49.13,49.0,49.02,35502.0,46.949,46.9586,46.8343,46.8535,35502.0
2023-05-18 11:30:00,49.02,49.05,49.01,49.03,42180.0,46.8535,46.8821,46.8439,46.863,42180.0
2023-05-18 11:35:00,49.02,49.08,49.0,49.05,26814.0,46.8535,46.9108,46.8343,46.8821,26814.0
2023-05-18 11:40:00,49.04,49.05,48.99,49.04,26856.0,46.8726,46.8821,46.8248,46.8726,26856.0
2023-05-18 11:45:00,49.05,49.06,48.97,49.0,23513.0,46.8821,46.8917,46.8057,46.8343,23513.0
2023-05-18 11:50:00,49.0,49.01,48.97,48.99,35486.0,46.8343,46.8439,46.8057,46.8248,35486.0
2023-05-18 11:55:00,49.0,49.0,48.88,48.93,67056.0,46.8343,46.8343,46.7197,46.7674,67056.0
2023-05-18 12:00:00,48.92,48.95,48.85,48.94,31162.0,46.7579,46.7866,46.691,46.777,31162.0
2023-05-18 12:05:00,48.94,48.98,48.89,48.92,45783.0,46.777,46.8152,46.7292,46.7579,45783.0
2023-05-18 12:10:00,48.92,49.0,48.9,48.96,33899.0,46.7579,46.8343,46.7388,46.7961,33899.0
2023-05-18 12:15:00,48.95,49.15,48.93,49.14,94622.0,46.7866,46.9777,46.7674,46.9682,94622.0
2023-05-18 12:20:00,49.15,49.29,49.11,49.29,112708.0,46.9777,47.1115,46.9395,47.1115,112708.0
2023-05-18 12:25:00,49.29,49.3,49.15,49.18,38110.0,47.1115,47.1211,46.9777,47.0064,38110.0
2023-05-18 12:30:00,49.17,49.19,49.09,49.12,29801.0,46.9968,47.016,46.9204,46.949,29801.0
2023-05-18 12:35:00,49.13,49.13,49.0,49.0,24307.0,46.9586,46.9586,46.8343,46.8343,24307.0
2023-05-18 12:40:00,49.01,49.09,49.01,49.08,26398.0,46.8439,46.9204,46.8439,46.9108,26398.0
2023-05-18 12:45:00,49.07,49.08,49.02,49.03,28405.0,46.9013,46.9108,46.8535,46.863,28405.0
2023-05-18 12:50:00,49.03,49.05,49.01,49.02,25096.0,46.863,46.8821,46.8439,46.8535,25096.0
2023-05-18 12:55:00,49.02,49.06,49.01,49.04,24363.0,46.8535,46.8917,46.8439,46.8726,24363.0
2023-05-18 13:00:00,49.04,49.06,49.02,49.05,17133.0,46.8726,46.8917,46.8535,46.8821,17133.0
2023-05-18 13:05:00,49.05,49.09,49.05,49.09,15998.0,46.8821,46.9204,46.8821,46.9204,15998.0
2023-05-18 13:10:00,49.09,49.1,49.06,49.08,40430.0,46.9204,46.9299,46.8917,46.9108,40430.0
2023-05-18 13:15:00,49.08,49.09,49.06,49.08,15851.0,46.9108,46.9204,46.8917,46.9108,15851.0
2023-05-18 13:20:00,49.09,49.11,49.08,49.09,16648.0,46.9204,46.9395,46.9108,46.9204,16648.0
2023-05-18 13:25:00,49.08,49.09,48.99,48.99,47817.0,46.9108,46.9204,46.8248,46.8248,47817.0
2023-05-18 13:30:00,48.99,49.03,48.97,48.98,25218.0,46.8248,46.863,46.8057,46.8152,25218.0
2023-05-18 13:35:00,48.97,48.97,48.89,48.9,31500.0,46.8057,46.8057,46.7292,46.7388,31500.0
2023-05-18 13:40:00,48.89,48.93,48.84,48.85,35022.0,46.7292,46.7674,46.6814,46.691,35022.0
2023-05-18 13:45:00,48.84,48.86,48.81,48.84,27645.0,46.6814,46.7005,46.6527,46.6814,27645.0
2023-05-18 13:50:00,48.83,48.84,48.79,48.8,35190.0,46.6719,46.6814,46.6336,46.6432,35190.0
2023-05-18 13:55:00,48.8,48.82,48.77,48.82,40169.0,46.6432,46.6623,46.6145,46.6623,40169.0
2023-05-18 14:00:00,48.82,48.82,48.77,48.8,43462.0,46.6623,46.6623,46.6145,46.6432,43462.0
2023-05-18 14:05:00,48.8,48.86,48.78,48.86,25866.0,46.6432,46.7005,46.6241,46.7005,25866.0
2023-05-18 14:10:00,48.86,48.93,48.85,48.92,29937.0,46.7005,46.7674,46.691,46.7579,29937.0
2023-05-18 14:15:00,48.92,48.97,48.92,48.97,16653.0,46.7579,46.8057,46.7579,46.8057,16653.0
2023-05-18 14:20:00,48.97,49.0,48.95,48.97,27225.0,46.8057,46.8343,46.7866,46.8057,27225.0
2023-05-18 14:25:00,48.98,49.01,48.97,48.98,27366.0,46.8152,46.8439,46.8057,46.8152,27366.0
2023-05-18 14:30:00,48.98,48.99,48.95,48.97,28480.0,46.8152,46.8248,46.7866,46.8057,28480.0
2023-05-18 14:35:00,48.96,49.05,48.95,49.04,42478.0,46.7961,46.8821,46.7866,46.8726,42478.0
2023-05-18 14:40:00,49.05,49.05,48.98,48.99,35800.0,46.8821,46.8821,46.8152,46.8248,35800.0
2023-05-18 14:45:00,48.99,49.0,48.97,49.0,19839.0,46.8248,46.8343,46.8057,46.8343,19839.0
2023-05-18 14:50:00,49.01,49.03,48.99,49.01,16029.0,46.8439,46.863,46.8248,46.8439,16029.0
2023-05-18 14:55:00,49.01,49.07,48.99,49.04,35992.0,46.8439,46.9013,46.8248,46.8726,35992.0
2023-05-18 15:00:00,49.04,49.09,49.03,49.04,20262.0,46.8726,46.9204,46.863,46.8726,20262.0
2023-05-18 15:05:00,49.04,49.07,49.03,49.07,17911.0,46.8726,46.9013,46.863,46.9013,17911.0
2023-05-18 15:10:00,49.07,49.1,49.06,49.08,30187.0,46.9013,46.9299,46.8917,46.9108,30187.0
2023-05-18 15:15:00,49.07,49.13,49.07,49.12,39524.0,46.9013,46.9586,46.9013,46.949,39524.0
2023-05-18 15:20:00,49.11,49.12,49.07,49.09,27532.0,46.9395,46.949,46.9013,46.9204,27532.0
2023-05-18 15:25:00,49.08,49.12,49.07,49.11,24762.0,46.9108,46.949,46.9013,46.9395,24762.0
2023-05-18 15:30:00,49.11,49.16,49.1,49.13,27029.0,46.9395,46.9873,46.9299,46.9586,27029.0
2023-05-18 15:35:00,49.14,49.15,49.1,49.15,32860.0,46.9682,46.9777,46.9299,46.9777,32860.0
2023-05-18 15:40:00,49.15,49.26,49.14,49.26,87584.0,46.9777,47.0829,46.9682,47.0829,87584.0
2023-05-18 15:45:00,49.26,49.3,49.23,49.25,119686.0,47.0829,47.1211,47.0542,47.0733,119686.0
2023-05-18 15:50:00,49.25,49.37,49.25,49.34,125744.0,47.0733,47.188,47.0733,47.1593,125744.0
2023-05-18 15:55:00,49.34,49.37,49.3,49.33,293418.0,47.1593,47.188,47.1211,47.1498,293418.0
2023-05-19 09:30:00,49.45,49.47,49.3,49.44,206132.0,47.2645,47.2836,47.1211,47.2549,206132.0
2023-05-19 09:35:00,49.41,49.45,49.36,49.4,48826.0,47.2262,47.2645,47.1784,47.2167,48826.0
2023-05-19 09:40:00,49.4,49.48,49.36,49.46,51177.0,47.2167,47.2931,47.1784,47.274,51177.0
2023-05-19 09:45:00,49.46,49.54,49.45,49.53,48320.0,47.274,47.3505,47.2645,47.3409,48320.0
2023-05-19 09:50:00,49.52,49.54,49.47,49.48,25517.0,47.3314,47.3505,47.2836,47.2931,25517.0
2023-05-19 09:55:00,49.48,49.48,49.31,49.33,31100.0,47.2931,47.2931,47.1306,47.1498,31100.0
2023-05-19 10:00:00,49.33,49.37,49.29,49.33,23723.0,47.1498,47.188,47.1115,47.1498,23723.0
2023-05-19 10:05:00,49.32,49.42,49.32,49.42,23717.0,47.1402,47.2358,47.1402,47.2358,23717.0
2023-05-19 10:10:00,49.42,49.54,49.42,49.5,29593.0,47.2358,47.3505,47.2358,47.3123,29593.0
2023-05-19 10:15:00,49.51,49.52,49.45,49.46,14237.0,47.3218,47.3314,47.2645,47.274,14237.0
2023-05-19 10:20:00,49.46,49.5,49.45,49.48,86802.0,47.274,47.3123,47.2645,47.2931,86802.0
2023-05-19 10:25:00,49.48,49.57,49.47,49.54,35809.0,47.2931,47.3792,47.2836,47.3505,35809.0
2023-05-19 10:30:00,49.53,49.53,49.44,49.51,31784.0,47.3409,47.3409,47.2549,47.3218,31784.0
2023-05-19 10:35:00,49.51,49.54,49.48,49.5,25749.0,47.3218,47.3505,47.2931,47.3123,25749.0
2023-05-19 10:40:00,49.5,49.52,49.47,49.51,18886.0,47.3123,47.3314,47.2836,47.3218,18886.0
2023-05-19 10:45:00,49.52,49.52,49.47,49.48,18894.0,47.3314,47.3314,47.2836,47.2931,18894.0
2023-05-19 10:50:00,49.48,49.54,49.47,49.51,20961.0,47.2931,47.3505,47.2836,47.3218,20961.0
2023-05-19 10:55:00,49.5,49.51,49.48,49.48,11172.0,47.3123,47.3218,47.2931,47.2931,11172.0
2023-05-19 11:00:00,49.48,49.49,49.48,49.48,7435.0,47.2931,47.3027,47.2931,47.2931,7435.0
2023-05-19 11:05:00,49.48,49.51,49.46,49.47,67406.0,47.2931,47.3218,47.274,47.2836,67406.0
2023-05-19 11:10:00,49.47,49.55,49.46,49.53,47035.0,47.2836,47.36,47.274,47.3409,47035.0
2023-05-19 11:15:00,49.53,49.54,49.49,49.52,30613.0,47.3409,47.3505,47.3027,47.3314,30613.0
2023-05-19 11:20:00,49.53,49.57,49.44,49.45,63690.0,47.3409,47.3792,47.2549,47.2645,63690.0
2023-05-19 11:25:00,49.45,49.48,49.37,49.39,17922.0,47.2645,47.2931,47.188,47.2071,17922.0
2023-05-19 11:30:00,49.38,49.39,49.32,49.39,31866.0,47.1976,47.2071,47.1402,47.2071,31866.0
2023-05-19 11:35:00,49.38,49.39,49.28,49.31,19823.0,47.1976,47.2071,47.102,47.1306,19823.0
2023-05-19 11:40:00,49.3,49.34,49.25,49.33,30009.0,47.1211,47.1593,47.0733,47.1498,30009.0
2023-05-19 11:45:00,49.34,49.41,49.33,49.4,28625.0,47.1593,47.2262,47.1498,47.2167,28625.0
2023-05-19 11:50:00,49.4,49.44,49.36,49.44,33406.0,47.2167,47.2549,47.1784,47.2549,33406.0
2023-05-19 11:55:00,49.44,49.44,49.32,49.33,35769.0,47.2549,47.2549,47.1402,47.1498,35769.0
2023-05-19 12:00:00,49.32,49.4,49.31,49.4,23235.0,47.1402,47.2167,47.1306,47.2167,23235.0
2023-05-19 12:05:00,49.41,49.43,49.39,49.41,22409.0,47.2262,47.2453,47.2071,47.2262,22409.0
2023-05-19 12:10:00,49.41,49.42,49.36,49.37,12549.0,47.2262,47.2358,47.1784,47.188,12549.0
2023-05-19 12:15:00,49.37,49.39,49.34,49.36,14091.0,47.188,47.2071,47.1593,47.1784,14091.0
2023-05-19 12:20:00,49.36,49.4,49.36,49.4,9765.0,47.1784,47.2167,47.1784,47.2167,9765.0
2023-05-19 12:25:00,49.39,49.4,49.36,49.39,13522.0,47.2071,47.2167,47.1784,47.2071,13522.0
2023-05-19 12:30:00,49.38,49.38,49.29,49.29,11298.0,47.1976,47.1976,47.1115,47.1115,11298.0
2023-05-19 12:35:00,49.29,49.36,49.28,49.35,10535.0,47.1115,47.1784,47.102,47.1689,10535.0
2023-05-19 12:40:00,49.34,49.35,49.33,49.34,6525.0,47.1593,47.1689,47.1498,47.1593,6525.0
2023-05-19 12:45:00,49.34,49.36,49.33,49.34,10221.0,47.1593,47.1784,47.1498,47.1593,10221.0
2023-05-19 12:50:00,49.34,49.39,49.33,49.39,16676.0,47.1593,47.2071,47.1498,47.2071,16676.0
2023-05-19 12:55:00,49.39,49.43,49.37,49.43,37105.0,47.2071,47.2453,47.188,47.2453,37105.0
2023-05-19 13:00:00,49.43,49.48,49.41,49.47,23465.0,47.2453,47.2931,47.2262,47.2836,23465.0
2023-05-19 13:05:00,49.46,49.48,49.45,49.46,13724.0,47.274,47.2931,47.2645,47.274,13724.0
2023-05-19 13:10:00,49.46,49.48,49.44,49.48,18301.0,47.274,47.2931,47.2549,47.2931,18301.0
2023-05-19 13:15:00,49.48,49.49,49.46,49.48,13678.0,47.2931,47.3027,47.274,47.2931,13678.0
2023-05-19 13:20:00,49.48,49.49,49.46,49.47,14657.0,47.2931,47.3027,47.274,47.2836,14657.0
2023-05-19 13:25:00,49.47,49.48,49.45,49.47,15916.0,47.2836,47.2931,47.2645,47.2836,15916.0
2023-05-19 13:30:00,49.46,49.52,49.46,49.51,14347.0,47.274,47.3314,47.274,47.3218,14347.0
2023-05-19 13:35:00,49.51,49.54,49.48,49.54,29801.0,47.3218,47.3505,47.2931,47.3505,29801.0
2023-05-19 13:40:00,49.54,49.58,49.54,49.56,23541.0,47.3505,47.3887,47.3505,47.3696,23541.0
2023-05-19 13:45:00,49.54,49.56,49.51,49.53,15118.0,47.3505,47.3696,47.3218,47.3409,15118.0
2023-05-19 13:50:00,49.53,49.55,49.51,49.53,11557.0,47.3409,47.36,47.3218,47.3409,11557.0
2023-05-19 13:55:00,49.53,49.54,49.49,49.5,14726.0,47.3409,47.3505,47.3027,47.3123,14726.0
2023-05-19 14:00:00,49.5,49.53,49.47,49.52,26370.0,47.3123,47.3409,47.2836,47.3314,26370.0
2023-05-19 14:05:00,49.52,49.53,49.5,49.51,14458.0,47.3314,47.3409,47.3123,47.3218,14458.0
2023-05-19 14:10:00,49.51,49.51,49.46,49.47,15229.0,47.3218,47.3218,47.274,47.2836,15229.0
2023-05-19 14:15:00,49.46,49.46,49.38,49.41,40504.0,47.274,47.274,47.1976,47.2262,40504.0
2023-05-19 14:20:00,49.4,49.42,49.35,49.37,35366.0,47.2167,47.2358,47.1689,47.188,35366.0
2023-05-19 14:25:00,49.36,49.38,49.34,49.36,27436.0,47.1784,47.1976,47.1593,47.1784,27436.0
2023-05-19 14:30:00,49.36,49.4,49.34,49.4,23229.0,47.1784,47.2167,47.1593,47.2167,23229.0
2023-05-19 14:35:00,49.4,49.45,49.38,49.44,24848.0,47.2167,47.2645,47.1976,47.2549,24848.0
2023-05-19 14:40:00,49.45,49.49,49.44,49.48,25214.0,47.2645,47.3027,47.2549,47.2931,25214.0
2023-05-19 14:45:00,49.48,49.51,49.47,49.48,15375.0,47.2931,47.3218,47.2836,47.2931,15375.0
2023-05-19 14:50:00,49.49,49.52,49.49,49.52,29413.0,47.3027,47.3314,47.3027,47.3314,29413.0
2023-05-19 14:55:00,49.52,49.55,49.49,49.52,23635.0,47.3314,47.36,47.3027,47.3314,23635.0
2023-05-19 15:00:00,49.52,49.53,49.49,49.52,23047.0,47.3314,47.3409,47.3027,47.3314,23047.0
2023-05-19 15:05:00,49.52,49.52,49.45,49.47,23004.0,47.3314,47.3314,47.2645,47.2836,23004.0
2023-05-19 15:10:00,49.47,49.51,49.46,49.51,34774.0,47.2836,47.3218,47.274,47.3218,34774.0
2023-05-19 15:15:00,49.5,49.52,49.47,49.5,27916.0,47.3123,47.3314,47.2836,47.3123,27916.0
2023-05-19 15:20:00,49.5,49.51,49.47,49.5,34665.0,47.3123,47.3218,47.2836,47.3123,34665.0
2023-05-19 15:25:00,49.5,49.51,49.48,49.5,30977.0,47.3123,47.3218,47.2931,47.3123,30977.0
2023-05-19 15:30:00,49.5,49.53,49.49,49.52,47524.0,47.3123,47.3409,47.3027,47.3314,47524.0
2023-05-19 15:35:00,49.52,49.59,49.51,49.59,52417.0,47.3314,47.3983,47.3218,47.3983,52417.0
2023-05-19 15:40:00,49.59,49.6,49.57,49.59,38565.0,47.3983,47.4078,47.3792,47.3983,38565.0
2023-05-19 15:45:00,49.59,49.67,49.58,49.67,77468.0,47.3983,47.4747,47.3887,47.4747,77468.0
2023-05-19 15:50:00,49.67,49.68,49.63,49.63,165878.0,47.4747,47.4843,47.4365,47.4365,165878.0
2023-05-19 15:55:00,49.63,49.69,49.63,49.63,383617.0,47.4365,47.4939,47.4365,47.4365,383617.0
2023-05-22 09:30:00,49.71,49.81,49.61,49.8,90205.0,47.513,47.6086,47.4174,47.599,90205.0
2023-05-22 09:35:00,49.78,50.09,49.76,50.08,210760.0,47.5799,47.8762,47.5608,47.8666,210760.0
2023-05-22 09:40:00,50.08,50.36,50.07,50.26,123009.0,47.8666,48.1342,47.8571,48.0387,123009.0
2023-05-22 09:45:00,50.26,50.31,50.15,50.18,91363.0,48.0387,48.0865,47.9335,47.9622,91363.0
2023-05-22 09:50:00,50.18,50.18,50.03,50.04,53794.0,47.9622,47.9622,47.8188,47.8284,53794.0
2023-05-22 09:55:00,50.05,50.05,49.81,49.83,43599.0,47.8379,47.8379,47.6086,47.6277,43599.0
2023-05-22 10:00:00,49.84,49.85,49.65,49.69,53001.0,47.6372,47.6468,47.4556,47.4939,53001.0
2023-05-22 10:05:00,49.69,49.71,49.5,49.54,39240.0,47.4939,47.513,47.3123,47.3505,39240.0
2023-05-22 10:10:00,49.55,49.72,49.55,49.72,27459.0,47.36,47.5225,47.36,47.5225,27459.0
2023-05-22 10:15:00,49.73,49.83,49.72,49.8,24475.0,47.5321,47.6277,47.5225,47.599,24475.0
2023-05-22 10:20:00,49.8,49.81,49.68,49.76,36374.0,47.599,47.6086,47.4843,47.5608,36374.0
2023-05-22 10:25:00,49.75,49.76,49.71,49.73,41110.0,47.5512,47.5608,47.513,47.5321,41110.0
2023-05-22 10:30:00,49.73,49.79,49.73,49.77,28078.0,47.5321,47.5894,47.5321,47.5703,28078.0
2023-05-22 10:35:00,49.78,49.8,49.74,49.77,53351.0,47.5799,47.599,47.5416,47.5703,53351.0
2023-05-22 10:40:00,49.76,49.78,49.71,49.74,47730.0,47.5608,47.5799,47.513,47.5416,47730.0
2023-05-22 10:45:00,49.75,49.77,49.71,49.73,41672.0,47.5512,47.5703,47.513,47.5321,41672.0
2023-05-22 10:50:00,49.73,49.75,49.68,49.68,22912.0,47.5321,47.5512,47.4843,47.4843,22912.0
2023-05-22 10:55:00,49.69,49.71,49.64,49.68,49871.0,47.4939,47.513,47.4461,47.4843,49871.0
2023-05-22 11:00:00,49.69,49.76,49.68,49.76,12874.0,47.4939,47.5608,47.4843,47.5608,12874.0
2023-05-22 11:05:00,49.77,49.82,49.77,49.8,27627.0,47.5703,47.6181,47.5703,47.599,27627.0
2023-05-22 11:10:00,49.79,49.82,49.77,49.78,10556.0,47.5894,47.6181,47.5703,47.5799,10556.0
2023-05-22 11:15:00,49.78,49.79,49.7,49.72,19842.0,47.5799,47.5894,47.5034,47.5225,19842.0
2023-05-22 11:20:00,49.71,49.72,49.61,49.62,14836.0,47.513,47.5225,47.4174,47.4269,14836.0
2023-05-22 11:25:00,49.61,49.61,49.5,49.53,23223.0,47.4174,47.4174,47.3123,47.3409,23223.0
2023-05-22 11:30:00,49.54,49.59,49.53,49.59,21335.0,47.3505,47.3983,47.3409,47.3983,21335.0
2023-05-22 11:35:00,49.58,49.59,49.55,49.56,16072.0,47.3887,47.3983,47.36,47.3696,16072.0
2023-05-22 11:40:00,49.55,49.58,49.52,49.57,53324.0,47.36,47.3887,47.3314,47.3792,53324.0
2023-05-22 11:45:00,49.57,49.58,49.51,49.56,18757.0,47.3792,47.3887,47.3218,47.3696,18757.0
2023-05-22 11:50:00,49.56,49.67,49.55,49.65,16172.0,47.3696,47.4747,47.36,47.4556,16172.0
2023-05-22 11:55:00,49.66,49.68,49.61,49.62,18321.0,47.4652,47.4843,47.4174,47.4269,18321.0
2023-05-22 12:00:00,49.62,49.64,49.6,49.61,21491.0,47.4269,47.4461,47.4078,47.4174,21491.0
2023-05-22 12:05:00,49.6,49.6,49.51,49.55,20288.0,47.4078,47.4078,47.3218,47.36,20288.0
2023-05-22 12:10:00,49.56,49.57,49.53,49.54,20124.0,47.3696,47.3792,47.3409,47.3505,20124.0
2023-05-22 12:15:00,49.54,49.54,49.48,49.53,97733.0,47.3505,47.3505,47.2931,47.3409,97733.0
2023-05-22 12:20:00,49.53,49.6,49.52,49.59,28385.0,47.3409,47.4078,47.3314,47.3983,28385.0
2023-05-22 12:25:00,49.59,49.71,49.59,49.7,30496.0,47.3983,47.513,47.3983,47.5034,30496.0
2023-05-22 12:30:00,49.69,49.76,49.69,49.73,26032.0,47.4939,47.5608,47.4939,47.5321,26032.0
2023-05-22 12:35:00,49.73,49.76,49.71,49.72,15358.0,47.5321,47.5608,47.513,47.5225,15358.0
2023-05-22 12:40:00,49.72,49.73,49.66,49.69,26909.0,47.5225,47.5321,47.4652,47.4939,26909.0
2023-05-22 12:45:00,49.69,49.74,49.69,49.71,25731.0,47.4939,47.5416,47.4939,47.513,25731.0
2023-05-22 12:50:00,49.71,49.77,49.7,49.77,28443.0,47.513,47.5703,47.5034,47.5703,28443.0
2023-05-22 12:55:00,49.77,49.8,49.75,49.75,15953.0,47.5703,47.599,47.5512,47.5512,15953.0
2023-05-22 13:00:00,49.76,49.8,49.75,49.77,20194.0,47.5608,47.599,47.5512,47.5703,20194.0
2023-05-22 13:05:00,49.78,49.8,49.75,49.79,14038.0,47.5799,47.599,47.5512,47.5894,14038.0
2023-05-22 13:10:00,49.78,49.83,49.77,49.79,42761.0,47.5799,47.6277,47.5703,47.5894,42761.0
2023-05-22 13:15:00,49.79,49.79,49.7,49.73,26031.0,47.5894,47.5894,47.5034,47.5321,26031.0
2023-05-22 13:20:00,49.73,49.78,49.72,49.78,18315.0,47.5321,47.5799,47.5225,47.5799,18315.0
2023-05-22 13:25:00,49.78,49.8,49.75,49.76,13371.0,47.5799,47.599,47.5512,47.5608,13371.0
2023-05-22 13:30:00,49.75,49.81,49.75,49.8,17278.0,47.5512,47.6086,47.5512,47.599,17278.0
2023-05-22 13:35:00,49.8,49.86,49.8,49.86,23951.0,47.599,47.6563,47.599,47.6563,23951.0
2023-05-22 13:40:00,49.86,49.89,49.85,49.87,25853.0,47.6563,47.685,47.6468,47.6659,25853.0
2023-05-22 13:45:00,49.87,49.9,49.86,49.89,17862.0,47.6659,47.6946,47.6563,47.685,17862.0
2023-05-22 13:50:00,49.88,49.92,49.87,49.91,17719.0,47.6755,47.7137,47.6659,47.7041,17719.0
2023-05-22 13:55:00,49.91,49.92,49.85,49.86,28247.0,47.7041,47.7137,47.6468,47.6563,28247.0
2023-05-22 14:00:00,49.86,49.88,49.85,49.87,16234.0,47.6563,47.6755,47.6468,47.6659,16234.0
2023-05-22 14:05:00,49.86,49.91,49.85,49.91,29650.0,47.6563,47.7041,47.6468,47.7041,29650.0
2023-05-22 14:10:00,49.91,49.92,49.84,49.86,47740.0,47.7041,47.7137,47.6372,47.6563,47740.0
2023-05-22 14:15:00,49.86,49.89,49.85,49.88,18773.0,47.6563,47.685,47.6468,47.6755,18773.0
2023-05-22 14:20:00,49.89,49.94,49.88,49.89,33366.0,47.685,47.7328,47.6755,47.685,33366.0
2023-05-22 14:25:00,49.89,49.94,49.87,49.93,38426.0,47.685,47.7328,47.6659,47.7232,38426.0
2023-05-22 14:30:00,49.93,50.0,49.92,49.98,33378.0,47.7232,47.7902,47.7137,47.771,33378.0
2023-05-22 14:35:00,49.98,50.05,49.98,50.02,60576.0,47.771,47.8379,47.771,47.8093,60576.0
2023-05-22 14:40:00,50.02,50.03,49.98,50.01,43089.0,47.8093,47.8188,47.771,47.7997,43089.0
2023-05-22 14:45:00,50.01,50.02,49.98,50.0,28924.0,47.7997,47.8093,47.771,47.7902,28924.0
2023-05-22 14:50:00,50.0,50.04,49.99,50.03,27915.0,47.7902,47.8284,47.7806,47.8188,27915.0
2023-05-22 14:55:00,50.02,50.04,49.99,50.04,29773.0,47.8093,47.8284,47.7806,47.8284,29773.0
2023-05-22 15:00:00,50.04,50.09,50.04,50.09,39814.0,47.8284,47.8762,47.8284,47.8762,39814.0
2023-05-22 15:05:00,50.09,50.09,50.03,50.05,50001.0,47.8762,47.8762,47.8188,47.8379,50001.0
2023-05-22 15:10:00,50.05,50.05,50.0,50.03,36797.0,47.8379,47.8379,47.7902,47.8188,36797.0
2023-05-22 15:15:00,50.03,50.09,50.01,50.09,221821.0,47.8188,47.8762,47.7997,47.8762,221821.0
2023-05-22 15:20:00,50.08,50.1,50.05,50.05,29036.0,47.8666,47.8857,47.8379,47.8379,29036.0
2023-05-22 15:25:00,50.05,50.08,50.02,50.03,50614.0,47.8379,47.8666,47.8093,47.8188,50614.0
2023-05-22 15:30:00,50.02,50.03,49.95,49.95,57285.0,47.8093,47.8188,47.7424,47.7424,57285.0
2023-05-22 15:35:00,49.95,49.95,49.89,49.91,77448.0,47.7424,47.7424,47.685,47.7041,77448.0
2023-05-22 15:40:00,49.91,49.95,49.86,49.88,63146.0,47.7041,47.7424,47.6563,47.6755,63146.0
2023-05-22 15:45:00,49.87,49.97,49.87,49.96,96671.0,47.6659,47.7615,47.6659,47.7519,96671.0
2023-05-22 15:50:00,49.96,49.98,49.91,49.96,176139.0,47.7519,47.771,47.7041,47.7519,176139.0
2023-05-22 15:55:00,49.95,50.01,49.94,49.99,306236.0,47.7424,47.7997,47.7328,47.7806,306236.0
2023-05-23 09:30:00,49.75,49.84,49.61,49.81,108475.0,47.5512,47.6372,47.4174,47.6086,108475.0
2023-05-23 09:35:00,49.83,49.96,49.74,49.87,32514.0,47.6277,47.7519,47.5416,47.6659,32514.0
2023-05-23 09:40:00,49.86,49.91,49.82,49.83,29181.0,47.6563,47.7041,47.6181,47.6277,29181.0
2023-05-23 09:45:00,49.82,49.9,49.67,49.67,55960.0,47.6181,47.6946,47.4747,47.4747,55960.0
2023-05-23 09:50:00,49.68,49.71,49.52,49.53,56598.0,47.4843,47.513,47.3314,47.3409,56598.0
2023-05-23 09:55:00,49.52,49.56,49.48,49.52,74520.0,47.3314,47.3696,47.2931,47.3314,74520.0
2023-05-23 10:00:00,49.53,49.59,49.48,49.53,59821.0,47.3409,47.3983,47.2931,47.3409,59821.0
2023-05-23 10:05:00,49.52,49.52,49.44,49.52,80479.0,47.3314,47.3314,47.2549,47.3314,80479.0
2023-05-23 10:10:00,49.52,49.55,49.47,49.48,98681.0,47.3314,47.36,47.2836,47.2931,98681.0
2023-05-23 10:15:00,49.48,49.53,49.37,49.39,55645.0,47.2931,47.3409,47.188,47.2071,55645.0
2023-05-23 10:20:00,49.39,49.4,49.28,49.32,49352.0,47.2071,47.2167,47.102,47.1402,49352.0
2023-05-23 10:25:00,49.33,49.37,49.32,49.35,29042.0,47.1498,47.188,47.1402,47.1689,29042.0
2023-05-23 10:30:00,49.35,49.44,49.32,49.41,48258.0,47.1689,47.2549,47.1402,47.2262,48258.0
2023-05-23 10:35:00,49.41,49.53,49.4,49.53,30879.0,47.2262,47.3409,47.2167,47.3409,30879.0
2023-05-23 10:40:00,49.53,49.53,49.49,49.52,31419.0,47.3409,47.3409,47.3027,47.3314,31419.0
2023-05-23 10:45:00,49.52,49.59,49.51,49.54,44674.0,47.3314,47.3983,47.3218,47.3505,44674.0
2023-05-23 10:50:00,49.54,49.54,49.44,49.46,43680.0,47.3505,47.3505,47.2549,47.274,43680.0
2023-05-23 10:55:00,49.46,49.54,49.46,49.48,71516.0,47.274,47.3505,47.274,47.2931,71516.0
2023-05-23 11:00:00,49.48,49.52,49.44,49.45,32194.0,47.2931,47.3314,47.2549,47.2645,32194.0
2023-05-23 11:05:00,49.45,49.49,49.4,49.4,27971.0,47.2645,47.3027,47.2167,47.2167,27971.0
2023-05-23 11:10:00,49.41,49.45,49.38,49.42,30245.0,47.2262,47.2645,47.1976,47.2358,30245.0
2023-05-23 11:15:00,49.43,49.47,49.42,49.46,23592.0,47.2453,47.2836,47.2358,47.274,23592.0
2023-05-23 11:20:00,49.46,49.52,49.45,49.51,18762.0,47.274,47.3314,47.2645,47.3218,18762.0
2023-05-23 11:25:00,49.51,49.54,49.49,49.51,29059.0,47.3218,47.3505,47.3027,47.3218,29059.0
2023-05-23 11:30:00,49.51,49.52,49.48,49.51,19791.0,47.3218,47.3314,47.2931,47.3218,19791.0
2023-05-23 11:35:00,49.5,49.52,49.44,49.44,22066.0,47.3123,47.3314,47.2549,47.2549,22066.0
2023-05-23 11:40:00,49.45,49.45,49.37,49.4,22792.0,47.2645,47.2645,47.188,47.2167,22792.0
2023-05-23 11:45:00,49.4,49.49,49.39,49.47,26490.0,47.2167,47.3027,47.2071,47.2836,26490.0
2023-05-23 11:50:00,49.47,49.54,49.46,49.53,25772.0,47.2836,47.3505,47.274,47.3409,25772.0
2023-05-23 11:55:00,49.53,49.54,49.46,49.46,20710.0,47.3409,47.3505,47.274,47.274,20710.0
2023-05-23 12:00:00,49.47,49.48,49.44,49.47,31669.0,47.2836,47.2931,47.2549,47.2836,31669.0
2023-05-23 12:05:00,49.47,49.53,49.47,49.5,26888.0,47.2836,47.3409,47.2836,47.3123,26888.0
2023-05-23 12:10:00,49.51,49.53,49.5,49.52,20755.0,47.3218,47.3409,47.3123,47.3314,20755.0
2023-05-23 12:15:00,49.52,49.54,49.47,49.48,23420.0,47.3314,47.3505,47.2836,47.2931,23420.0
2023-05-23 12:20:00,49.49,49.52,49.49,49.49,17384.0,47.3027,47.3314,47.3027,47.3027,17384.0
2023-05-23 12:25:00,49.49,49.56,49.48,49.55,20836.0,47.3027,47.3696,47.2931,47.36,20836.0
2023-05-23 12:30:00,49.55,49.6,49.54,49.59,17419.0,47.36,47.4078,47.3505,47.3983,17419.0
2023-05-23 12:35:00,49.6,49.62,49.54,49.56,20456.0,47.4078,47.4269,47.3505,47.3696,20456.0
2023-05-23 12:40:00,49.56,49.58,49.55,49.56,18376.0,47.3696,47.3887,47.36,47.3696,18376.0
2023-05-23 12:45:00,49.57,49.62,49.56,49.61,21940.0,47.3792,47.4269,47.3696,47.4174,21940.0
2023-05-23 12:50:00,49.61,49.62,49.58,49.62,19185.0,47.4174,47.4269,47.3887,47.4269,19185.0
2023-05-23 12:55:00,49.63,49.67,49.61,49.66,30315.0,47.4365,47.4747,47.4174,47.4652,30315.0
2023-05-23 13:00:00,49.66,49.66,49.62,49.64,14372.0,47.4652,47.4652,47.4269,47.4461,14372.0
2023-05-23 13:05:00,49.64,49.68,49.62,49.68,17592.0,47.4461,47.4843,47.4269,47.4843,17592.0
2023-05-23 13:10:00,49.68,49.7,49.65,49.68,22853.0,47.4843,47.5034,47.4556,47.4843,22853.0
2023-05-23 13:15:00,49.67,49.7,49.63,49.64,16618.0,47.4747,47.5034,47.4365,47.4461,16618.0
2023-05-23 13:20:00,49.64,49.64,49.6,49.62,14305.0,47.4461,47.4461,47.4078,47.4269,14305.0
2023-05-23 13:25:00,49.62,49.62,49.49,49.5,26302.0,47.4269,47.4269,47.3027,47.3123,26302.0
2023-05-23 13:30:00,49.49,49.5,49.43,49.48,35910.0,47.3027,47.3123,47.2453,47.2931,35910.0
2023-05-23 13:35:00,49.48,49.53,49.46,49.53,22796.0,47.2931,47.3409,47.274,47.3409,22796.0
2023-05-23 13:40:00,49.52,49.54,49.51,49.54,24694.0,47.3314,47.3505,47.3218,47.3505,24694.0
2023-05-23 13:45:00,49.53,49.54,49.51,49.52,18876.0,47.3409,47.3505,47.3218,47.3314,18876.0
2023-05-23 13:50:00,49.51,49.52,49.45,49.46,31572.0,47.3218,47.3314,47.2645,47.274,31572.0
2023-05-23 13:55:00,49.45,49.45,49.41,49.43,22727.0,47.2645,47.2645,47.2262,47.2453,22727.0
2023-05-23 14:00:00,49.43,49.43,49.38,49.4,25357.0,47.2453,47.2453,47.1976,47.2167,25357.0
2023-05-23 14:05:00,49.4,49.44,49.39,49.4,30455.0,47.2167,47.2549,47.2071,47.2167,30455.0
2023-05-23 14:10:00,49.41,49.43,49.37,49.4,28967.0,47.2262,47.2453,47.188,47.2167,28967.0
2023-05-23 14:15:00,49.4,49.43,49.37,49.38,24308.0,47.2167,47.2453,47.188,47.1976,24308.0
2023-05-23 14:20:00,49.38,49.38,49.25,49.26,56526.0,47.1976,47.1976,47.0733,47.0829,56526.0
2023-05-23 14:25:00,49.26,49.33,49.24,49.3,31825.0,47.0829,47.1498,47.0637,47.1211,31825.0
2023-05-23 14:30:00,49.31,49.37,49.3,49.34,28148.0,47.1306,47.188,47.1211,47.1593,28148.0
2023-05-23 14:35:00,49.34,49.34,49.27,49.29,21556.0,47.1593,47.1593,47.0924,47.1115,21556.0
2023-05-23 14:40:00,49.3,49.31,49.26,49.3,25207.0,47.1211,47.1306,47.0829,47.1211,25207.0
2023-05-23 14:45:00,49.31,49.33,49.29,49.33,16475.0,47.1306,47.1498,47.1115,47.1498,16475.0
2023-05-23 14:50:00,49.34,49.39,49.33,49.37,24806.0,47.1593,47.2071,47.1498,47.188,24806.0
2023-05-23 14:55:00,49.38,49.39,49.34,49.39,19872.0,47.1976,47.2071,47.1593,47.2071,19872.0
2023-05-23 15:00:00,49.39,49.44,49.36,49.42,97590.0,47.2071,47.2549,47.1784,47.2358,97590.0
2023-05-23 15:05:00,49.42,49.42,49.34,49.36,41841.0,47.2358,47.2358,47.1593,47.1784,41841.0
2023-05-23 15:10:00,49.37,49.39,49.31,49.32,30459.0,47.188,47.2071,47.1306,47.1402,30459.0
2023-05-23 15:15:00,49.32,49.32,49.2,49.21,22169.0,47.1402,47.1402,47.0255,47.0351,22169.0
2023-05-23 15:20:00,49.21,49.25,49.18,49.24,27705.0,47.0351,47.0733,47.0064,47.0637,27705.0
2023-05-23 15:25:00,49.25,49.27,49.2,49.23,30276.0,47.0733,47.0924,47.0255,47.0542,30276.0
2023-05-23 15:30:00,49.24,49.32,49.23,49.25,44884.0,47.0637,47.1402,47.0542,47.0733,44884.0
2023-05-23 15:35:00,49.26,49.33,49.25,49.29,50587.0,47.0829,47.1498,47.0733,47.1115,50587.0
2023-05-23 15:40:00,49.3,49.34,49.29,49.31,62125.0,47.1211,47.1593,47.1115,47.1306,62125.0
2023-05-23 15:45:00,49.32,49.35,49.31,49.34,84915.0,47.1402,47.1689,47.1306,47.1593,84915.0
2023-05-23 15:50:00,49.34,49.34,49.24,49.26,140133.0,47.1593,47.1593,47.0637,47.0829,140133.0
2023-05-23 15:55:00,49.26,49.28,49.09,49.09,534446.0,47.0829,47.102,46.9204,46.9204,534446.0
2023-05-24 09:30:00,49.39,49.41,49.2,49.26,152110.0,47.2071,47.2262,47.0255,47.0829,152110.0
2023-05-24 09:35:00,49.23,49.47,49.22,49.36,104355.0,47.0542,47.2836,47.0446,47.1784,104355.0
2023-05-24 09:40:00,49.36,49.36,49.29,49.36,72021.0,47.1784,47.1784,47.1115,47.1784,72021.0
2023-05-24 09:45:00,49.37,49.49,49.35,49.4,45155.0,47.188,47.3027,47.1689,47.2167,45155.0
2023-05-24 09:50:00,49.44,49.49,49.41,49.43,16692.0,47.2549,47.3027,47.2262,47.2453,16692.0
2023-05-24 09:55:00,49.42,49.43,49.31,49.35,30707.0,47.2358,47.2453,47.1306,47.1689,30707.0
2023-05-24 10:00:00,49.36,49.54,49.35,49.51,62304.0,47.1784,47.3505,47.1689,47.3218,62304.0
2023-05-24 10:05:00,49.51,49.63,49.46,49.55,31243.0,47.3218,47.4365,47.274,47.36,31243.0
2023-05-24 10:10:00,49.56,49.56,49.5,49.53,29302.0,47.3696,47.3696,47.3123,47.3409,29302.0
2023-05-24 10:15:00,49.53,49.63,49.51,49.62,61779.0,47.3409,47.4365,47.3218,47.4269,61779.0
2023-05-24 10:20:00,49.61,49.61,49.56,49.61,76785.0,47.4174,47.4174,47.3696,47.4174,76785.0
2023-05-24 10:25:00,49.61,49.61,49.52,49.61,26317.0,47.4174,47.4174,47.3314,47.4174,26317.0
2023-05-24 10:30:00,49.6,49.61,49.49,49.53,56361.0,47.4078,47.4174,47.3027,47.3409,56361.0
2023-05-24 10:35:00,49.52,49.56,49.46,49.5,22471.0,47.3314,47.3696,47.274,47.3123,22471.0
2023-05-24 10:40:00,49.5,49.56,49.48,49.51,21232.0,47.3123,47.3696,47.2931,47.3218,21232.0
2023-05-24 10:45:00,49.5,49.53,49.48,49.5,22968.0,47.3123,47.3409,47.2931,47.3123,22968.0
2023-05-24 10:50:00,49.49,49.53,49.48,49.53,17477.0,47.3027,47.3409,47.2931,47.3409,17477.0
2023-05-24 10:55:00,49.53,49.54,49.51,49.54,15082.0,47.3409,47.3505,47.3218,47.3505,15082.0
2023-05-24 11:00:00,49.54,49.61,49.53,49.59,13133.0,47.3505,47.4174,47.3409,47.3983,13133.0
2023-05-24 11:05:00,49.6,49.61,49.56,49.6,31358.0,47.4078,47.4174,47.3696,47.4078,31358.0
2023-05-24 11:10:00,49.61,49.61,49.55,49.6,35558.0,47.4174,47.4174,47.36,47.4078,35558.0
2023-05-24 11:15:00,49.6,49.61,49.57,49.59,10130.0,47.4078,47.4174,47.3792,47.3983,10130.0
2023-05-24 11:20:00,49.59,49.6,49.56,49.57,16086.0,47.3983,47.4078,47.3696,47.3792,16086.0
2023-05-24 11:25:00,49.57,49.6,49.51,49.52,17425.0,47.3792,47.4078,47.3218,47.3314,17425.0
2023-05-24 11:30:00,49.51,49.52,49.48,49.49,21788.0,47.3218,47.3314,47.2931,47.3027,21788.0
2023-05-24 11:35:00,49.48,49.53,49.48,49.51,17183.0,47.2931,47.3409,47.2931,47.3218,17183.0
2023-05-24 11:40:00,49.53,49.57,49.51,49.51,25391.0,47.3409,47.3792,47.3218,47.3218,25391.0
2023-05-24 11:45:00,49.51,49.57,49.5,49.55,12062.0,47.3218,47.3792,47.3123,47.36,12062.0
2023-05-24 11:50:00,49.55,49.56,49.46,49.47,15867.0,47.36,47.3696,47.274,47.2836,15867.0
2023-05-24 11:55:00,49.46,49.46,49.41,49.41,10142.0,47.274,47.274,47.2262,47.2262,10142.0
2023-05-24 12:00:00,49.41,49.45,49.36,49.37,25813.0,47.2262,47.2645,47.1784,47.188,25813.0
2023-05-24 12:05:00,49.37,49.38,49.33,49.34,31040.0,47.188,47.1976,47.1498,47.1593,31040.0
2023-05-24 12:10:00,49.35,49.38,49.32,49.38,24213.0,47.1689,47.1976,47.1402,47.1976,24213.0
2023-05-24 12:15:00,49.38,49.43,49.37,49.4,21428.0,47.1976,47.2453,47.188,47.2167,21428.0
2023-05-24 12:20:00,49.41,49.5,49.4,49.48,159945.0,47.2262,47.3123,47.2167,47.2931,159945.0
2023-05-24 12:25:00,49.48,49.53,49.46,49.47,120377.0,47.2931,47.3409,47.274,47.2836,120377.0
2023-05-24 12:30:00,49.48,49.56,49.47,49.49,76175.0,47.2931,47.3696,47.2836,47.3027,76175.0
2023-05-24 12:35:00,49.5,49.52,49.45,49.46,22344.0,47.3123,47.3314,47.2645,47.274,22344.0
2023-05-24 12:40:00,49.46,49.49,49.46,49.48,11755.0,47.274,47.3027,47.274,47.2931,11755.0
2023-05-24 12:45:00,49.48,49.48,49.36,49.36,20145.0,47.2931,47.2931,47.1784,47.1784,20145.0
2023-05-24 12:50:00,49.37,49.37,49.31,49.32,14900.0,47.188,47.188,47.1306,47.1402,14900.0
2023-05-24 12:55:00,49.32,49.39,49.31,49.38,215492.0,47.1402,47.2071,47.1306,47.1976,215492.0
2023-05-24 13:00:00,49.38,49.42,49.36,49.41,25155.0,47.1976,47.2358,47.1784,47.2262,25155.0
2023-05-24 13:05:00,49.41,49.45,49.4,49.44,14822.0,47.2262,47.2645,47.2167,47.2549,14822.0
2023-05-24 13:10:00,49.44,49.47,49.42,49.43,18739.0,47.2549,47.2836,47.2358,47.2453,18739.0
2023-05-24 13:15:00,49.44,49.46,49.42,49.43,8579.0,47.2549,47.274,47.2358,47.2453,8579.0
2023-05-24 13:20:00,49.43,49.5,49.42,49.43,17708.0,47.2453,47.3123,47.2358,47.2453,17708.0
2023-05-24 13:25:00,49.42,49.42,49.38,49.38,10955.0,47.2358,47.2358,47.1976,47.1976,10955.0
2023-05-24 13:30:00,49.38,49.43,49.37,49.43,12689.0,47.1976,47.2453,47.188,47.2453,12689.0
2023-05-24 13:35:00,49.44,49.44,49.38,49.4,12429.0,47.2549,47.2549,47.1976,47.2167,12429.0
2023-05-24 13:40:00,49.41,49.46,49.4,49.43,11668.0,47.2262,47.274,47.2167,47.2453,11668.0
2023-05-24 13:45:00,49.43,49.44,49.36,49.4,47984.0,47.2453,47.2549,47.1784,47.2167,47984.0
2023-05-24 13:50:00,49.4,49.45,49.39,49.45,27793.0,47.2167,47.2645,47.2071,47.2645,27793.0
2023-05-24 13:55:00,49.45,49.46,49.41,49.44,39264.0,47.2645,47.274,47.2262,47.2549,39264.0
2023-05-24 14:00:00,49.43,49.47,49.41,49.41,158044.0,47.2453,47.2836,47.2262,47.2262,158044.0
2023-05-24 14:05:00,49.41,49.43,49.37,49.41,25015.0,47.2262,47.2453,47.188,47.2262,25015.0
2023-05-24 14:10:00,49.41,49.45,49.38,49.39,73596.0,47.2262,47.2645,47.1976,47.2071,73596.0
2023-05-24 14:15:00,49.4,49.46,49.39,49.45,39557.0,47.2167,47.274,47.2071,47.2645,39557.0
2023-05-24 14:20:00,49.45,49.51,49.44,49.51,33645.0,47.2645,47.3218,47.2549,47.3218,33645.0
2023-05-24 14:25:00,49.51,49.55,49.48,49.54,82932.0,47.3218,47.36,47.2931,47.3505,82932.0
2023-05-24 14:30:00,49.53,49.61,49.53,49.61,27928.0,47.3409,47.4174,47.3409,47.4174,27928.0
2023-05-24 14:35:00,49.61,49.61,49.59,49.6,28856.0,47.4174,47.4174,47.3983,47.4078,28856.0
2023-05-24 14:40:00,49.61,49.7,49.6,49.69,72560.0,47.4174,47.5034,47.4078,47.4939,72560.0
2023-05-24 14:45:00,49.69,49.83,49.69,49.83,114987.0,47.4939,47.6277,47.4939,47.6277,114987.0
2023-05-24 14:50:00,49.82,49.94,49.73,49.73,173438.0,47.6181,47.7328,47.5321,47.5321,173438.0
2023-05-24 14:55:00,49.73,49.82,49.73,49.82,33361.0,47.5321,47.6181,47.5321,47.6181,33361.0
2023-05-24 15:00:00,49.81,49.86,49.78,49.78,60504.0,47.6086,47.6563,47.5799,47.5799,60504.0
2023-05-24 15:05:00,49.78,49.88,49.77,49.78,91379.0,47.5799,47.6755,47.5703,47.5799,91379.0
2023-05-24 15:10:00,49.78,49.88,49.75,49.87,58316.0,47.5799,47.6755,47.5512,47.6659,58316.0
2023-05-24 15:15:00,49.87,49.93,49.87,49.91,41121.0,47.6659,47.7232,47.6659,47.7041,41121.0
2023-05-24 15:20:00,49.91,50.04,49.91,50.04,182066.0,47.7041,47.8284,47.7041,47.8284,182066.0
2023-05-24 15:25:00,50.04,50.08,50.03,50.05,85705.0,47.8284,47.8666,47.8188,47.8379,85705.0
2023-05-24 15:30:00,50.05,50.09,49.91,49.92,73523.0,47.8379,47.8762,47.7041,47.7137,73523.0
2023-05-24 15:35:00,49.91,49.92,49.8,49.84,77208.0,47.7041,47.7137,47.599,47.6372,77208.0
2023-05-24 15:40:00,49.84,49.86,49.79,49.8,77411.0,47.6372,47.6563,47.5894,47.599,77411.0
2023-05-24 15:45:00,49.79,49.79,49.7,49.75,109535.0,47.5894,47.5894,47.5034,47.5512,109535.0
2023-05-24 15:50:00,49.74,49.74,49.61,49.62,125397.0,47.5416,47.5416,47.4174,47.4269,125397.0
2023-05-24 15:55:00,49.62,49.62,49.55,49.56,385257.0,47.4269,47.4269,47.36,47.3696,385257.0
2023-05-25 09:30:00,49.29,49.39,49.17,49.35,110145.0,47.1115,47.2071,46.9968,47.1689,110145.0
2023-05-25 09:35:00,49.34,49.39,49.28,49.33,43699.0,47.1593,47.2071,47.102,47.1498,43699.0
2023-05-25 09:40:00,49.33,49.45,49.25,49.45,44405.0,47.1498,47.2645,47.0733,47.2645,44405.0
2023-05-25 09:45:00,49.46,49.55,49.44,49.5,46965.0,47.274,47.36,47.2549,47.3123,46965.0
2023-05-25 09:50:00,49.5,49.57,49.44,49.45,34483.0,47.3123,47.3792,47.2549,47.2645,34483.0
2023-05-25 09:55:00,49.45,49.52,49.44,49.48,90859.0,47.2645,47.3314,47.2549,47.2931,90859.0
2023-05-25 10:00:00,49.48,49.6,49.48,49.57,55324.0,47.2931,47.4078,47.2931,47.3792,55324.0
2023-05-25 10:05:00,49.57,49.61,49.48,49.49,43357.0,47.3792,47.4174,47.2931,47.3027,43357.0
2023-05-25 10:10:00,49.48,49.57,49.42,49.52,47100.0,47.2931,47.3792,47.2358,47.3314,47100.0
2023-05-25 10:15:00,49.53,49.55,49.47,49.5,54140.0,47.3409,47.36,47.2836,47.3123,54140.0
2023-05-25 10:20:00,49.52,49.57,49.51,49.55,33176.0,47.3314,47.3792,47.3218,47.36,33176.0
2023-05-25 10:25:00,49.56,49.61,49.56,49.59,34662.0,47.3696,47.4174,47.3696,47.3983,34662.0
2023-05-25 10:30:00,49.59,49.59,49.43,49.43,33600.0,47.3983,47.3983,47.2453,47.2453,33600.0
2023-05-25 10:35:00,49.43,49.43,49.36,49.41,22430.0,47.2453,47.2453,47.1784,47.2262,22430.0
2023-05-25 10:40:00,49.41,49.51,49.4,49.51,37995.0,47.2262,47.3218,47.2167,47.3218,37995.0
2023-05-25 10:45:00,49.51,49.54,49.47,49.5,29752.0,47.3218,47.3505,47.2836,47.3123,29752.0
2023-05-25 10:50:00,49.5,49.55,49.49,49.54,22643.0,47.3123,47.36,47.3027,47.3505,22643.0
2023-05-25 10:55:00,49.54,49.57,49.5,49.53,24515.0,47.3505,47.3792,47.3123,47.3409,24515.0
2023-05-25 11:00:00,49.53,49.6,49.53,49.59,17499.0,47.3409,47.4078,47.3409,47.3983,17499.0
2023-05-25 11:05:00,49.59,49.6,49.54,49.55,15342.0,47.3983,47.4078,47.3505,47.36,15342.0
2023-05-25 11:10:00,49.55,49.55,49.49,49.5,26525.0,47.36,47.36,47.3027,47.3123,26525.0
2023-05-25 11:15:00,49.5,49.51,49.43,49.48,29766.0,47.3123,47.3218,47.2453,47.2931,29766.0
2023-05-25 11:20:00,49.48,49.52,49.47,49.51,37134.0,47.2931,47.3314,47.2836,47.3218,37134.0
2023-05-25 11:25:00,49.5,49.56,49.5,49.52,100659.0,47.3123,47.3696,47.3123,47.3314,100659.0
2023-05-25 11:30:00,49.52,49.53,49.47,49.47,82029.0,47.3314,47.3409,47.2836,47.2836,82029.0
2023-05-25 11:35:00,49.47,49.49,49.45,49.48,78991.0,47.2836,47.3027,47.2645,47.2931,78991.0
2023-05-25 11:40:00,49.48,49.53,49.46,49.51,181950.0,47.2931,47.3409,47.274,47.3218,181950.0
2023-05-25 11:45:00,49.5,49.51,49.45,49.46,37517.0,47.3123,47.3218,47.2645,47.274,37517.0
2023-05-25 11:50:00,49.45,49.47,49.4,49.45,61335.0,47.2645,47.2836,47.2167,47.2645,61335.0
2023-05-25 11:55:00,49.45,49.46,49.4,49.42,67448.0,47.2645,47.274,47.2167,47.2358,67448.0
2023-05-25 12:00:00,49.41,49.49,49.29,49.45,133727.0,47.2262,47.3027,47.1115,47.2645,133727.0
2023-05-25 12:05:00,49.45,49.45,49.39,49.43,40204.0,47.2645,47.2645,47.2071,47.2453,40204.0
2023-05-25 12:10:00,49.44,49.54,49.42,49.52,40838.0,47.2549,47.3505,47.2358,47.3314,40838.0
2023-05-25 12:15:00,49.53,49.55,49.52,49.55,26313.0,47.3409,47.36,47.3314,47.36,26313.0
2023-05-25 12:20:00,49.55,49.6,49.53,49.54,29356.0,47.36,47.4078,47.3409,47.3505,29356.0
2023-05-25 12:25:00,49.53,49.53,49.44,49.45,34521.0,47.3409,47.3409,47.2549,47.2645,34521.0
2023-05-25 12:30:00,49.45,49.46,49.42,49.43,58056.0,47.2645,47.274,47.2358,47.2453,58056.0
2023-05-25 12:35:00,49.43,49.48,49.42,49.45,44056.0,47.2453,47.2931,47.2358,47.2645,44056.0
2023-05-25 12:40:00,49.45,49.46,49.42,49.44,28843.0,47.2645,47.274,47.2358,47.2549,28843.0
2023-05-25 12:45:00,49.44,49.51,49.43,49.5,23724.0,47.2549,47.3218,47.2453,47.3123,23724.0
2023-05-25 12:50:00,49.49,49.49,49.45,49.47,28908.0,47.3027,47.3027,47.2645,47.2836,28908.0
2023-05-25 12:55:00,49.46,49.52,49.46,49.47,34918.0,47.274,47.3314,47.274,47.2836,34918.0
2023-05-25 13:00:00,49.47,49.47,49.35,49.35,41639.0,47.2836,47.2836,47.1689,47.1689,41639.0
2023-05-25 13:05:00,49.34,49.35,49.16,49.26,81082.0,47.1593,47.1689,46.9873,47.0829,81082.0
2023-05-25 13:10:00,49.25,49.37,49.25,49.36,34274.0,47.0733,47.188,47.0733,47.1784,34274.0
2023-05-25 13:15:00,49.36,49.43,49.35,49.43,317847.0,47.1784,47.2453,47.1689,47.2453,317847.0
2023-05-25 13:20:00,49.43,49.47,49.39,49.45,75610.0,47.2453,47.2836,47.2071,47.2645,75610.0
2023-05-25 13:25:00,49.45,49.51,49.45,49.47,69819.0,47.2645,47.3218,47.2645,47.2836,69819.0
2023-05-25 13:30:00,49.47,49.52,49.42,49.46,226379.0,47.2836,47.3314,47.2358,47.274,226379.0
2023-05-25 13:35:00,49.46,49.48,49.44,49.48,25909.0,47.274,47.2931,47.2549,47.2931,25909.0
2023-05-25 13:40:00,49.48,49.49,49.4,49.41,30483.0,47.2931,47.3027,47.2167,47.2262,30483.0
2023-05-25 13:45:00,49.41,49.48,49.4,49.46,27898.0,47.2262,47.2931,47.2167,47.274,27898.0
2023-05-25 13:50:00,49.46,49.52,49.45,49.5,22219.0,47.274,47.3314,47.2645,47.3123,22219.0
2023-05-25 13:55:00,49.5,49.51,49.45,49.46,36525.0,47.3123,47.3218,47.2645,47.274,36525.0
2023-05-25 14:00:00,49.47,49.54,49.44,49.47,422178.0,47.2836,47.3505,47.2549,47.2836,422178.0
2023-05-25 14:05:00,49.47,49.47,49.31,49.32,128006.0,47.2836,47.2836,47.1306,47.1402,128006.0
2023-05-25 14:10:00,49.33,49.34,49.16,49.19,93141.0,47.1498,47.1593,46.9873,47.016,93141.0
2023-05-25 14:15:00,49.18,49.32,49.15,49.32,155116.0,47.0064,47.1402,46.9777,47.1402,155116.0
2023-05-25 14:20:00,49.32,49.32,49.2,49.25,97766.0,47.1402,47.1402,47.0255,47.0733,97766.0
2023-05-25 14:25:00,49.25,49.3,49.23,49.3,39042.0,47.0733,47.1211,47.0542,47.1211,39042.0
2023-05-25 14:30:00,49.29,49.3,49.13,49.14,41242.0,47.1115,47.1211,46.9586,46.9682,41242.0
2023-05-25 14:35:00,49.14,49.15,49.04,49.14,125277.0,46.9682,46.9777,46.8726,46.9682,125277.0
2023-05-25 14:40:00,49.14,49.14,49.02,49.02,644661.0,46.9682,46.9682,46.8535,46.8535,644661.0
2023-05-25 14:45:00,49.02,49.05,48.96,48.98,427698.0,46.8535,46.8821,46.7961,46.8152,427698.0
2023-05-25 14:50:00,48.98,48.99,48.91,48.93,107435.0,46.8152,46.8248,46.7483,46.7674,107435.0
2023-05-25 14:55:00,48.93,48.99,48.9,48.93,164599.0,46.7674,46.8248,46.7388,46.7674,164599.0
2023-05-25 15:00:00,48.93,49.02,48.92,49.01,96121.0,46.7674,46.8535,46.7579,46.8439,96121.0
2023-05-25 15:05:00,49.01,49.07,48.95,48.96,107708.0,46.8439,46.9013,46.7866,46.7961,107708.0
2023-05-25 15:10:00,48.97,48.98,48.93,48.97,92107.0,46.8057,46.8152,46.7674,46.8057,92107.0
2023-05-25 15:15:00,48.97,49.06,48.95,49.03,228217.0,46.8057,46.8917,46.7866,46.863,228217.0
2023-05-25 15:20:00,49.03,49.03,48.94,48.97,129304.0,46.863,46.863,46.777,46.8057,129304.0
2023-05-25 15:25:00,48.96,49.04,48.94,49.01,118644.0,46.7961,46.8726,46.777,46.8439,118644.0
2023-05-25 15:30:00,49.01,49.05,48.97,49.05,210688.0,46.8439,46.8821,46.8057,46.8821,210688.0
2023-05-25 15:35:00,49.05,49.11,49.0,49.11,126215.0,46.8821,46.9395,46.8343,46.9395,126215.0
2023-05-25 15:40:00,49.11,49.15,49.08,49.13,172482.0,46.9395,46.9777,46.9108,46.9586,172482.0
2023-05-25 15:45:00,49.12,49.17,48.98,49.04,721751.0,46.949,46.9968,46.8152,46.8726,721751.0
2023-05-25 15:50:00,49.03,49.04,48.88,48.91,771577.0,46.863,46.8726,46.7197,46.7483,771577.0
2023-05-25 15:55:00,48.91,48.98,48.89,48.9,1044854.0,46.7483,46.8152,46.7292,46.7388,1044854.0
2023-05-26 09:30:00,48.5,48.78,48.36,48.58,134547.0,46.3564,46.6241,46.2226,46.4329,134547.0
2023-05-26 09:35:00,48.58,48.58,48.15,48.51,103741.0,46.4329,46.4329,46.0219,46.366,103741.0
2023-05-26 09:40:00,48.51,48.57,48.5,48.55,56478.0,46.366,46.4234,46.3564,46.4042,56478.0
2023-05-26 09:45:00,48.55,48.58,48.29,48.32,105011.0,46.4042,46.4329,46.1557,46.1844,105011.0
2023-05-26 09:50:00,48.31,48.32,48.0,48.03,82530.0,46.1748,46.1844,45.8785,45.9072,82530.0
2023-05-26 09:55:00,48.03,48.27,48.02,48.27,113982.0,45.9072,46.1366,45.8977,46.1366,113982.0
2023-05-26 10:00:00,48.27,48.29,48.19,48.26,57271.0,46.1366,46.1557,46.0601,46.1271,57271.0
2023-05-26 10:05:00,48.26,48.32,48.2,48.23,54648.0,46.1271,46.1844,46.0697,46.0984,54648.0
2023-05-26 10:10:00,48.23,48.26,48.18,48.22,114593.0,46.0984,46.1271,46.0506,46.0888,114593.0
2023-05-26 10:15:00,48.21,48.26,48.15,48.19,83270.0,46.0793,46.1271,46.0219,46.0601,83270.0
2023-05-26 10:20:00,48.19,48.35,48.15,48.34,78327.0,46.0601,46.2131,46.0219,46.2035,78327.0
2023-05-26 10:25:00,48.35,48.47,48.35,48.47,35236.0,46.2131,46.3278,46.2131,46.3278,35236.0
2023-05-26 10:30:00,48.47,48.52,48.4,48.47,66460.0,46.3278,46.3756,46.2609,46.3278,66460.0
2023-05-26 10:35:00,48.47,48.51,48.43,48.51,35513.0,46.3278,46.366,46.2895,46.366,35513.0
2023-05-26 10:40:00,48.51,48.66,48.5,48.54,84096.0,46.366,46.5094,46.3564,46.3947,84096.0
2023-05-26 10:45:00,48.53,48.54,48.43,48.43,39020.0,46.3851,46.3947,46.2895,46.2895,39020.0
2023-05-26 10:50:00,48.43,48.55,48.42,48.53,87282.0,46.2895,46.4042,46.28,46.3851,87282.0
2023-05-26 10:55:00,48.53,48.56,48.45,48.46,82400.0,46.3851,46.4138,46.3087,46.3182,82400.0
2023-05-26 11:00:00,48.47,48.5,48.33,48.36,82024.0,46.3278,46.3564,46.194,46.2226,82024.0
2023-05-26 11:05:00,48.35,48.36,48.24,48.26,36842.0,46.2131,46.2226,46.1079,46.1271,36842.0
2023-05-26 11:10:00,48.26,48.26,48.04,48.05,64174.0,46.1271,46.1271,45.9168,45.9263,64174.0
2023-05-26 11:15:00,48.05,48.17,47.98,48.16,100893.0,45.9263,46.041,45.8594,46.0315,100893.0
2023-05-26 11:20:00,48.17,48.18,48.05,48.12,65838.0,46.041,46.0506,45.9263,45.9932,65838.0
2023-05-26 11:25:00,48.1,48.13,48.05,48.06,41761.0,45.9741,46.0028,45.9263,45.9359,41761.0
2023-05-26 11:30:00,48.05,48.16,48.04,48.15,50138.0,45.9263,46.0315,45.9168,46.0219,50138.0
2023-05-26 11:35:00,48.15,48.16,48.05,48.07,30120.0,46.0219,46.0315,45.9263,45.9455,30120.0
2023-05-26 11:40:00,48.07,48.11,48.05,48.07,33336.0,45.9455,45.9837,45.9263,45.9455,33336.0
2023-05-26 11:45:00,48.07,48.11,48.06,48.08,39650.0,45.9455,45.9837,45.9359,45.955,39650.0
2023-05-26 11:50:00,48.08,48.08,47.98,47.98,37840.0,45.955,45.955,45.8594,45.8594,37840.0
2023-05-26 11:55:00,47.98,47.98,47.86,47.88,34413.0,45.8594,45.8594,45.7447,45.7639,34413.0
2023-05-26 12:00:00,47.88,47.91,47.83,47.91,39869.0,45.7639,45.7925,45.7161,45.7925,39869.0
2023-05-26 12:05:00,47.91,47.91,47.84,47.9,42433.0,45.7925,45.7925,45.7256,45.783,42433.0
2023-05-26 12:10:00,47.91,47.91,47.85,47.87,19567.0,45.7925,45.7925,45.7352,45.7543,19567.0
2023-05-26 12:15:00,47.87,47.92,47.8,47.82,60272.0,45.7543,45.8021,45.6874,45.7065,60272.0
2023-05-26 12:20:00,47.82,47.9,47.81,47.85,33167.0,45.7065,45.783,45.6969,45.7352,33167.0
2023-05-26 12:25:00,47.86,47.86,47.68,47.7,104313.0,45.7447,45.7447,45.5727,45.5918,104313.0
2023-05-26 12:30:00,47.7,47.75,47.68,47.73,47655.0,45.5918,45.6396,45.5727,45.6205,47655.0
2023-05-26 12:35:00,47.73,47.79,47.58,47.59,61724.0,45.6205,45.6778,45.4771,45.4867,61724.0
2023-05-26 12:40:00,47.59,47.69,47.58,47.62,40535.0,45.4867,45.5822,45.4771,45.5153,40535.0
2023-05-26 12:45:00,47.61,47.67,47.53,47.57,68202.0,45.5058,45.5631,45.4293,45.4676,68202.0
2023-05-26 12:50:00,47.58,47.59,47.53,47.54,50405.0,45.4771,45.4867,45.4293,45.4389,50405.0
2023-05-26 12:55:00,47.54,47.56,47.48,47.52,85427.0,45.4389,45.458,45.3815,45.4198,85427.0
2023-05-26 13:00:00,47.52,47.59,47.51,47.58,37346.0,45.4198,45.4867,45.4102,45.4771,37346.0
2023-05-26 13:05:00,47.58,47.58,47.45,47.48,44931.0,45.4771,45.4771,45.3529,45.3815,44931.0
2023-05-26 13:10:00,47.49,47.59,47.48,47.58,63946.0,45.3911,45.4867,45.3815,45.4771,63946.0
2023-05-26 13:15:00,47.58,47.64,47.57,47.64,59907.0,45.4771,45.5345,45.4676,45.5345,59907.0
2023-05-26 13:20:00,47.64,47.71,47.6,47.7,96705.0,45.5345,45.6014,45.4962,45.5918,96705.0
2023-05-26 13:25:00,47.69,47.73,47.68,47.72,39610.0,45.5822,45.6205,45.5727,45.6109,39610.0
2023-05-26 13:30:00,47.72,47.74,47.66,47.74,49758.0,45.6109,45.63,45.5536,45.63,49758.0
2023-05-26 13:35:00,47.73,47.74,47.66,47.71,26563.0,45.6205,45.63,45.5536,45.6014,26563.0
2023-05-26 13:40:00,47.71,47.75,47.7,47.71,62169.0,45.6014,45.6396,45.5918,45.6014,62169.0
2023-05-26 13:45:00,47.71,47.73,47.63,47.65,59636.0,45.6014,45.6205,45.5249,45.544,59636.0
2023-05-26 13:50:00,47.64,47.64,47.52,47.53,37022.0,45.5345,45.5345,45.4198,45.4293,37022.0
2023-05-26 13:55:00,47.52,47.52,47.47,47.5,37244.0,45.4198,45.4198,45.372,45.4006,37244.0
2023-05-26 14:00:00,47.5,47.55,47.47,47.51,55844.0,45.4006,45.4484,45.372,45.4102,55844.0
2023-05-26 14:05:00,47.51,47.62,47.49,47.59,52697.0,45.4102,45.5153,45.3911,45.4867,52697.0
2023-05-26 14:10:00,47.59,47.67,47.59,47.59,36248.0,45.4867,45.5631,45.4867,45.4867,36248.0
2023-05-26 14:15:00,47.59,47.64,47.58,47.63,36979.0,45.4867,45.5345,45.4771,45.5249,36979.0
2023-05-26 14:20:00,47.63,47.65,47.62,47.64,50169.0,45.5249,45.544,45.5153,45.5345,50169.0
2023-05-26 14:25:00,47.64,47.71,47.63,47.66,46443.0,45.5345,45.6014,45.5249,45.5536,46443.0
2023-05-26 14:30:00,47.67,47.71,47.58,47.58,58061.0,45.5631,45.6014,45.4771,45.4771,58061.0
2023-05-26 14:35:00,47.58,47.62,47.53,47.55,52622.0,45.4771,45.5153,45.4293,45.4484,52622.0
2023-05-26 14:40:00,47.56,47.56,47.52,47.52,52967.0,45.458,45.458,45.4198,45.4198,52967.0
2023-05-26 14:45:00,47.53,47.56,47.51,47.53,109655.0,45.4293,45.458,45.4102,45.4293,109655.0
2023-05-26 14:50:00,47.53,47.54,47.47,47.52,51243.0,45.4293,45.4389,45.372,45.4198,51243.0
2023-05-26 14:55:00,47.52,47.57,47.5,47.57,59433.0,45.4198,45.4676,45.4006,45.4676,59433.0
2023-05-26 15:00:00,47.57,47.67,47.57,47.65,67324.0,45.4676,45.5631,45.4676,45.544,67324.0
2023-05-26 15:05:00,47.65,47.69,47.64,47.65,73637.0,45.544,45.5822,45.5345,45.544,73637.0
2023-05-26 15:10:00,47.66,47.68,47.54,47.55,89590.0,45.5536,45.5727,45.4389,45.4484,89590.0
2023-05-26 15:15:00,47.55,47.55,47.48,47.5,73357.0,45.4484,45.4484,45.3815,45.4006,73357.0
2023-05-26 15:20:00,47.51,47.55,47.48,47.53,58717.0,45.4102,45.4484,45.3815,45.4293,58717.0
2023-05-26 15:25:00,47.52,47.57,47.48,47.52,98298.0,45.4198,45.4676,45.3815,45.4198,98298.0
2023-05-26 15:30:00,47.52,47.54,47.46,47.48,82087.0,45.4198,45.4389,45.3624,45.3815,82087.0
2023-05-26 15:35:00,47.48,47.61,47.47,47.59,117930.0,45.3815,45.5058,45.372,45.4867,117930.0
2023-05-26 15:40:00,47.59,47.62,47.5,47.5,266695.0,45.4867,45.5153,45.4006,45.4006,266695.0
2023-05-26 15:45:00,47.51,47.51,47.39,47.41,191324.0,45.4102,45.4102,45.2955,45.3146,191324.0
2023-05-26 15:50:00,47.41,47.41,47.29,47.36,302847.0,45.3146,45.3146,45.1999,45.2668,302847.0
2023-05-26 15:55:00,47.36,47.39,47.27,47.29,476278.0,45.2668,45.2955,45.1808,45.1999,476278.0
2023-05-30 09:30:00,47.3,47.3,46.71,46.73,132589.0,45.2095,45.2095,44.6456,44.6647,132589.0
2023-05-30 09:35:00,46.73,46.83,46.62,46.74,111875.0,44.6647,44.7603,44.5595,44.6742,111875.0
2023-05-30 09:40:00,46.73,46.74,46.49,46.59,108940.0,44.6647,44.6742,44.4353,44.5309,108940.0
2023-05-30 09:45:00,46.58,46.68,46.57,46.58,43697.0,44.5213,44.6169,44.5117,44.5213,43697.0
2023-05-30 09:50:00,46.58,46.72,46.5,46.65,99917.0,44.5213,44.6551,44.4448,44.5882,99917.0
2023-05-30 09:55:00,46.64,46.73,46.61,46.67,42240.0,44.5787,44.6647,44.55,44.6073,42240.0
2023-05-30 10:00:00,46.68,46.7,46.49,46.52,107131.0,44.6169,44.636,44.4353,44.464,107131.0
2023-05-30 10:05:00,46.52,46.65,46.51,46.63,89645.0,44.464,44.5882,44.4544,44.5691,89645.0
2023-05-30 10:10:00,46.64,46.72,46.61,46.72,39237.0,44.5787,44.6551,44.55,44.6551,39237.0
2023-05-30 10:15:00,46.72,46.82,46.71,46.77,66755.0,44.6551,44.7507,44.6456,44.7029,66755.0
2023-05-30 10:20:00,46.77,46.78,46.62,46.66,86851.0,44.7029,44.7125,44.5595,44.5978,86851.0
2023-05-30 10:25:00,46.66,46.67,46.52,46.54,39124.0,44.5978,44.6073,44.464,44.4831,39124.0
2023-05-30 10:30:00,46.54,46.64,46.53,46.61,79280.0,44.4831,44.5787,44.4735,44.55,79280.0
2023-05-30 10:35:00,46.6,46.61,46.5,46.58,48638.0,44.5404,44.55,44.4448,44.5213,48638.0
2023-05-30 10:40:00,46.59,46.64,46.57,46.61,39238.0,44.5309,44.5787,44.5117,44.55,39238.0
2023-05-30 10:45:00,46.6,46.66,46.57,46.58,27502.0,44.5404,44.5978,44.5117,44.5213,27502.0
2023-05-30 10:50:00,46.57,46.72,46.57,46.72,40189.0,44.5117,44.6551,44.5117,44.6551,40189.0
2023-05-30 10:55:00,46.72,46.9,46.7,46.84,46125.0,44.6551,44.8272,44.636,44.7698,46125.0
2023-05-30 11:00:00,46.84,46.85,46.68,46.71,35759.0,44.7698,44.7794,44.6169,44.6456,35759.0
2023-05-30 11:05:00,46.7,46.75,46.66,46.69,37143.0,44.636,44.6838,44.5978,44.6264,37143.0
2023-05-30 11:10:00,46.69,46.73,46.57,46.58,39734.0,44.6264,44.6647,44.5117,44.5213,39734.0
2023-05-30 11:15:00,46.58,46.6,46.53,46.57,52056.0,44.5213,44.5404,44.4735,44.5117,52056.0
2023-05-30 11:20:00,46.57,46.59,46.51,46.52,31764.0,44.5117,44.5309,44.4544,44.464,31764.0
2023-05-30 11:25:00,46.53,46.55,46.5,46.53,44123.0,44.4735,44.4926,44.4448,44.4735,44123.0
2023-05-30 11:30:00,46.53,46.53,46.44,46.46,77155.0,44.4735,44.4735,44.3875,44.4066,77155.0
2023-05-30 11:35:00,46.45,46.46,46.38,46.39,45918.0,44.3971,44.4066,44.3301,44.3397,45918.0
2023-05-30 11:40:00,46.39,46.39,46.24,46.26,108373.0,44.3397,44.3397,44.1963,44.2154,108373.0
2023-05-30 11:45:00,46.25,46.41,46.23,46.41,65056.0,44.2059,44.3588,44.1868,44.3588,65056.0
2023-05-30 11:50:00,46.41,46.45,46.36,46.39,43305.0,44.3588,44.3971,44.311,44.3397,43305.0
2023-05-30 11:55:00,46.39,46.45,46.39,46.41,35317.0,44.3397,44.3971,44.3397,44.3588,35317.0
2023-05-30 12:00:00,46.41,46.43,46.39,46.41,19671.0,44.3588,44.3779,44.3397,44.3588,19671.0
2023-05-30 12:05:00,46.41,46.47,46.4,46.47,28129.0,44.3588,44.4162,44.3493,44.4162,28129.0
2023-05-30 12:10:00,46.47,46.5,46.45,46.49,24127.0,44.4162,44.4448,44.3971,44.4353,24127.0
2023-05-30 12:15:00,46.48,46.49,46.44,46.48,30444.0,44.4257,44.4353,44.3875,44.4257,30444.0
2023-05-30 12:20:00,46.48,46.49,46.43,46.46,22336.0,44.4257,44.4353,44.3779,44.4066,22336.0
2023-05-30 12:25:00,46.46,46.47,46.42,46.46,43049.0,44.4066,44.4162,44.3684,44.4066,43049.0
2023-05-30 12:30:00,46.45,46.47,46.42,46.44,32741.0,44.3971,44.4162,44.3684,44.3875,32741.0
2023-05-30 12:35:00,46.44,46.46,46.32,46.32,34743.0,44.3875,44.4066,44.2728,44.2728,34743.0
2023-05-30 12:40:00,46.31,46.31,46.22,46.25,49982.0,44.2632,44.2632,44.1772,44.2059,49982.0
2023-05-30 12:45:00,46.25,46.25,46.17,46.19,61650.0,44.2059,44.2059,44.1294,44.1485,61650.0
2023-05-30 12:50:00,46.18,46.25,46.17,46.23,50042.0,44.139,44.2059,44.1294,44.1868,50042.0
2023-05-30 12:55:00,46.23,46.33,46.22,46.29,39555.0,44.1868,44.2824,44.1772,44.2441,39555.0
2023-05-30 13:00:00,46.29,46.31,46.26,46.28,27559.0,44.2441,44.2632,44.2154,44.2346,27559.0
2023-05-30 13:05:00,46.27,46.28,46.25,46.27,29532.0,44.225,44.2346,44.2059,44.225,29532.0
2023-05-30 13:10:00,46.27,46.27,46.22,46.23,30536.0,44.225,44.225,44.1772,44.1868,30536.0
2023-05-30 13:15:00,46.24,46.25,46.22,46.25,79936.0,44.1963,44.2059,44.1772,44.2059,79936.0
2023-05-30 13:20:00,46.24,46.28,46.2,46.21,93080.0,44.1963,44.2346,44.1581,44.1677,93080.0
2023-05-30 13:25:00,46.21,46.22,46.09,46.12,77339.0,44.1677,44.1772,44.053,44.0816,77339.0
2023-05-30 13:30:00,46.11,46.11,46.03,46.07,41719.0,44.0721,44.0721,43.9956,44.0338,41719.0
2023-05-30 13:35:00,46.07,46.07,45.99,46.01,38447.0,44.0338,44.0338,43.9574,43.9765,38447.0
2023-05-30 13:40:00,46.01,46.05,45.96,46.04,34203.0,43.9765,44.0147,43.9287,44.0052,34203.0
2023-05-30 13:45:00,46.04,46.09,46.02,46.06,35814.0,44.0052,44.053,43.9861,44.0243,35814.0
2023-05-30 13:50:00,46.06,46.09,46.02,46.05,31213.0,44.0243,44.053,43.9861,44.0147,31213.0
2023-05-30 13:55:00,46.05,46.05,46.0,46.03,27908.0,44.0147,44.0147,43.9669,43.9956,27908.0
2023-05-30 14:00:00,46.03,46.13,46.03,46.05,55807.0,43.9956,44.0912,43.9956,44.0147,55807.0
2023-05-30 14:05:00,46.05,46.12,46.04,46.05,37078.0,44.0147,44.0816,44.0052,44.0147,37078.0
2023-05-30 14:10:00,46.05,46.1,46.05,46.07,34058.0,44.0147,44.0625,44.0147,44.0338,34058.0
2023-05-30 14:15:00,46.06,46.08,46.03,46.03,32708.0,44.0243,44.0434,43.9956,43.9956,32708.0
2023-05-30 14:20:00,46.04,46.12,46.03,46.07,47921.0,44.0052,44.0816,43.9956,44.0338,47921.0
2023-05-30 14:25:00,46.07,46.13,46.04,46.13,56705.0,44.0338,44.0912,44.0052,44.0912,56705.0
2023-05-30 14:30:00,46.13,46.2,46.12,46.16,72930.0,44.0912,44.1581,44.0816,44.1199,72930.0
2023-05-30 14:35:00,46.16,46.24,46.14,46.23,55740.0,44.1199,44.1963,44.1008,44.1868,55740.0
2023-05-30 14:40:00,46.23,46.3,46.19,46.2,65544.0,44.1868,44.2537,44.1485,44.1581,65544.0
2023-05-30 14:45:00,46.19,46.21,46.14,46.14,38048.0,44.1485,44.1677,44.1008,44.1008,38048.0
2023-05-30 14:50:00,46.14,46.14,46.06,46.11,38311.0,44.1008,44.1008,44.0243,44.0721,38311.0
2023-05-30 14:55:00,46.11,46.17,46.09,46.1,42098.0,44.0721,44.1294,44.053,44.0625,42098.0
2023-05-30 15:00:00,46.09,46.13,46.04,46.05,44128.0,44.053,44.0912,44.0052,44.0147,44128.0
2023-05-30 15:05:00,46.04,46.06,45.99,46.06,76859.0,44.0052,44.0243,43.9574,44.0243,76859.0
2023-05-30 15:10:00,46.06,46.08,46.0,46.04,41702.0,44.0243,44.0434,43.9669,44.0052,41702.0
2023-05-30 15:15:00,46.03,46.07,46.01,46.04,42218.0,43.9956,44.0338,43.9765,44.0052,42218.0
2023-05-30 15:20:00,46.05,46.07,46.0,46.0,49350.0,44.0147,44.0338,43.9669,43.9669,49350.0
2023-05-30 15:25:00,46.01,46.05,46.01,46.04,53100.0,43.9765,44.0147,43.9765,44.0052,53100.0
2023-05-30 15:30:00,46.05,46.05,46.03,46.05,43041.0,44.0147,44.0147,43.9956,44.0147,43041.0
2023-05-30 15:35:00,46.05,46.1,46.03,46.09,95229.0,44.0147,44.0625,43.9956,44.053,95229.0
2023-05-30 15:40:00,46.09,46.1,46.04,46.05,91225.0,44.053,44.0625,44.0052,44.0147,91225.0
2023-05-30 15:45:00,46.05,46.09,46.0,46.01,181041.0,44.0147,44.053,43.9669,43.9765,181041.0
2023-05-30 15:50:00,46.01,46.02,45.96,45.97,200759.0,43.9765,43.9861,43.9287,43.9383,200759.0
2023-05-30 15:55:00,45.96,45.98,45.88,45.96,451650.0,43.9287,43.9478,43.8522,43.9287,451650.0
2023-05-31 09:30:00,45.98,46.13,45.85,45.92,103678.0,43.9478,44.0912,43.8236,43.8905,103678.0
2023-05-31 09:35:00,45.91,46.0,45.8,45.98,115393.0,43.8809,43.9669,43.7758,43.9478,115393.0
2023-05-31 09:40:00,45.97,46.0,45.87,45.98,68001.0,43.9383,43.9669,43.8427,43.9478,68001.0
2023-05-31 09:45:00,45.98,45.99,45.71,45.72,82046.0,43.9478,43.9574,43.6898,43.6993,82046.0
2023-05-31 09:50:00,45.72,45.76,45.57,45.75,82101.0,43.6993,43.7375,43.5559,43.728,82101.0
2023-05-31 09:55:00,45.74,45.76,45.54,45.57,71160.0,43.7184,43.7375,43.5273,43.5559,71160.0
2023-05-31 10:00:00,45.58,45.77,45.52,45.76,96480.0,43.5655,43.7471,43.5082,43.7375,96480.0
2023-05-31 10:05:00,45.77,45.94,45.75,45.83,89829.0,43.7471,43.9096,43.728,43.8045,89829.0
2023-05-31 10:10:00,45.83,46.05,45.8,45.98,68147.0,43.8045,44.0147,43.7758,43.9478,68147.0
2023-05-31 10:15:00,45.96,46.16,45.96,46.11,58632.0,43.9287,44.1199,43.9287,44.0721,58632.0
2023-05-31 10:20:00,46.11,46.11,45.96,45.96,46554.0,44.0721,44.0721,43.9287,43.9287,46554.0
2023-05-31 10:25:00,45.96,46.04,45.96,46.0,37635.0,43.9287,44.0052,43.9287,43.9669,37635.0
2023-05-31 10:30:00,46.01,46.03,45.94,45.94,52643.0,43.9765,43.9956,43.9096,43.9096,52643.0
2023-05-31 10:35:00,45.95,45.95,45.86,45.87,28902.0,43.9192,43.9192,43.8331,43.8427,28902.0
2023-05-31 10:40:00,45.86,45.88,45.81,45.84,34231.0,43.8331,43.8522,43.7853,43.814,34231.0
2023-05-31 10:45:00,45.83,45.86,45.81,45.82,27042.0,43.8045,43.8331,43.7853,43.7949,27042.0
2023-05-31 10:50:00,45.81,45.82,45.72,45.74,48074.0,43.7853,43.7949,43.6993,43.7184,48074.0
2023-05-31 10:55:00,45.75,45.91,45.75,45.88,46774.0,43.728,43.8809,43.728,43.8522,46774.0
2023-05-31 11:00:00,45.88,45.9,45.83,45.84,29749.0,43.8522,43.8714,43.8045,43.814,29749.0
2023-05-31 11:05:00,45.85,45.85,45.73,45.77,33379.0,43.8236,43.8236,43.7089,43.7471,33379.0
2023-05-31 11:10:00,45.76,45.77,45.64,45.66,32456.0,43.7375,43.7471,43.6229,43.642,32456.0
2023-05-31 11:15:00,45.66,45.74,45.66,45.7,31306.0,43.642,43.7184,43.642,43.6802,31306.0
2023-05-31 11:20:00,45.7,45.76,45.66,45.68,25180.0,43.6802,43.7375,43.642,43.6611,25180.0
2023-05-31 11:25:00,45.69,45.69,45.65,45.65,18442.0,43.6706,43.6706,43.6324,43.6324,18442.0
2023-05-31 11:30:00,45.66,45.68,45.61,45.65,28484.0,43.642,43.6611,43.5942,43.6324,28484.0
2023-05-31 11:35:00,45.64,45.67,45.63,45.66,25383.0,43.6229,43.6515,43.6133,43.642,25383.0
2023-05-31 11:40:00,45.66,45.67,45.64,45.66,30997.0,43.642,43.6515,43.6229,43.642,30997.0
2023-05-31 11:45:00,45.65,45.67,45.61,45.61,25136.0,43.6324,43.6515,43.5942,43.5942,25136.0
2023-05-31 11:50:00,45.61,45.61,45.51,45.54,38456.0,43.5942,43.5942,43.4986,43.5273,38456.0
2023-05-31 11:55:00,45.54,45.55,45.5,45.53,36749.0,43.5273,43.5368,43.489,43.5177,36749.0
2023-05-31 12:00:00,45.53,45.6,45.5,45.57,33368.0,43.5177,43.5846,43.489,43.5559,33368.0
2023-05-31 12:05:00,45.56,45.57,45.49,45.54,39124.0,43.5464,43.5559,43.4795,43.5273,39124.0
2023-05-31 12:10:00,45.53,45.55,45.5,45.53,24182.0,43.5177,43.5368,43.489,43.5177,24182.0
2023-05-31 12:15:00,45.54,45.55,45.51,45.53,26093.0,43.5273,43.5368,43.4986,43.5177,26093.0
2023-05-31 12:20:00,45.53,45.53,45.49,45.51,37991.0,43.5177,43.5177,43.4795,43.4986,37991.0
2023-05-31 12:25:00,45.5,45.53,45.49,45.53,21370.0,43.489,43.5177,43.4795,43.5177,21370.0
2023-05-31 12:30:00,45.52,45.53,45.5,45.52,26426.0,43.5082,43.5177,43.489,43.5082,26426.0
2023-05-31 12:35:00,45.52,45.53,45.5,45.52,14835.0,43.5082,43.5177,43.489,43.5082,14835.0
2023-05-31 12:40:00,45.52,45.54,45.51,45.53,15722.0,43.5082,43.5273,43.4986,43.5177,15722.0
2023-05-31 12:45:00,45.53,45.59,45.52,45.58,22083.0,43.5177,43.5751,43.5082,43.5655,22083.0
2023-05-31 12:50:00,45.58,45.59,45.5,45.51,41269.0,43.5655,43.5751,43.489,43.4986,41269.0
2023-05-31 12:55:00,45.5,45.58,45.5,45.57,21107.0,43.489,43.5655,43.489,43.5559,21107.0
2023-05-31 13:00:00,45.57,45.61,45.56,45.58,26313.0,43.5559,43.5942,43.5464,43.5655,26313.0
2023-05-31 13:05:00,45.58,45.6,45.56,45.59,16043.0,43.5655,43.5846,43.5464,43.5751,16043.0
2023-05-31 13:10:00,45.59,45.61,45.57,45.6,23276.0,43.5751,43.5942,43.5559,43.5846,23276.0
2023-05-31 13:15:00,45.61,45.63,45.52,45.52,31487.0,43.5942,43.6133,43.5082,43.5082,31487.0
2023-05-31 13:20:00,45.52,45.53,45.5,45.51,21875.0,43.5082,43.5177,43.489,43.4986,21875.0
2023-05-31 13:25:00,45.51,45.64,45.51,45.57,43535.0,43.4986,43.6229,43.4986,43.5559,43535.0
2023-05-31 13:30:00,45.57,45.6,45.55,45.59,15609.0,43.5559,43.5846,43.5368,43.5751,15609.0
2023-05-31 13:35:00,45.59,45.62,45.57,45.6,50050.0,43.5751,43.6037,43.5559,43.5846,50050.0
2023-05-31 13:40:00,45.61,45.69,45.61,45.68,37969.0,43.5942,43.6706,43.5942,43.6611,37969.0
2023-05-31 13:45:00,45.68,45.69,45.63,45.64,41835.0,43.6611,43.6706,43.6133,43.6229,41835.0
2023-05-31 13:50:00,45.64,45.68,45.63,45.66,23526.0,43.6229,43.6611,43.6133,43.642,23526.0
2023-05-31 13:55:00,45.66,45.68,45.63,45.65,11819.0,43.642,43.6611,43.6133,43.6324,11819.0
2023-05-31 14:00:00,45.65,45.65,45.55,45.59,125964.0,43.6324,43.6324,43.5368,43.5751,125964.0
2023-05-31 14:05:00,45.59,45.62,45.55,45.56,21722.0,43.5751,43.6037,43.5368,43.5464,21722.0
2023-05-31 14:10:00,45.55,45.58,45.53,45.58,45504.0,43.5368,43.5655,43.5177,43.5655,45504.0
2023-05-31 14:15:00,45.57,45.57,45.53,45.54,29480.0,43.5559,43.5559,43.5177,43.5273,29480.0
2023-05-31 14:20:00,45.54,45.58,45.51,45.53,36760.0,43.5273,43.5655,43.4986,43.5177,36760.0
2023-05-31 14:25:00,45.53,45.56,45.51,45.55,28398.0,43.5177,43.5464,43.4986,43.5368,28398.0
2023-05-31 14:30:00,45.55,45.57,45.53,45.53,41611.0,43.5368,43.5559,43.5177,43.5177,41611.0
2023-05-31 14:35:00,45.54,45.62,45.53,45.6,58356.0,43.5273,43.6037,43.5177,43.5846,58356.0
2023-05-31 14:40:00,45.61,45.62,45.55,45.55,82348.0,43.5942,43.6037,43.5368,43.5368,82348.0
2023-05-31 14:45:00,45.56,45.57,45.52,45.52,27260.0,43.5464,43.5559,43.5082,43.5082,27260.0
2023-05-31 14:50:00,45.53,45.54,45.48,45.53,36938.0,43.5177,43.5273,43.4699,43.5177,36938.0
2023-05-31 14:55:00,45.53,45.54,45.49,45.53,31127.0,43.5177,43.5273,43.4795,43.5177,31127.0
2023-05-31 15:00:00,45.53,45.57,45.52,45.53,33851.0,43.5177,43.5559,43.5082,43.5177,33851.0
2023-05-31 15:05:00,45.54,45.56,45.5,45.5,50469.0,43.5273,43.5464,43.489,43.489,50469.0
2023-05-31 15:10:00,45.51,45.54,45.5,45.51,31835.0,43.4986,43.5273,43.489,43.4986,31835.0
2023-05-31 15:15:00,45.51,45.56,45.5,45.52,48386.0,43.4986,43.5464,43.489,43.5082,48386.0
2023-05-31 15:20:00,45.52,45.56,45.5,45.54,41480.0,43.5082,43.5464,43.489,43.5273,41480.0
2023-05-31 15:25:00,45.54,45.55,45.52,45.54,31458.0,43.5273,43.5368,43.5082,43.5273,31458.0
2023-05-31 15:30:00,45.56,45.57,45.52,45.53,52037.0,43.5464,43.5559,43.5082,43.5177,52037.0
2023-05-31 15:35:00,45.53,45.53,45.48,45.5,99608.0,43.5177,43.5177,43.4699,43.489,99608.0
2023-05-31 15:40:00,45.5,45.51,45.43,45.47,106515.0,43.489,43.4986,43.4221,43.4604,106515.0
2023-05-31 15:45:00,45.48,45.48,45.39,45.41,167876.0,43.4699,43.4699,43.3839,43.403,167876.0
2023-05-31 15:50:00,45.4,45.44,45.24,45.33,607677.0,43.3935,43.4317,43.2405,43.3266,607677.0
2023-05-31 15:55:00,45.33,45.37,45.29,45.32,700478.0,43.3266,43.3648,43.2883,43.317,700478.0
2023-06-01 09:30:00,45.18,45.28,44.94,45.15,131086.0,43.1832,43.2788,42.9538,43.1545,131086.0
2023-06-01 09:35:00,45.12,45.37,44.96,45.35,54028.0,43.1258,43.3648,42.9729,43.3457,54028.0
2023-06-01 09:40:00,45.33,45.41,45.26,45.28,65676.0,43.3266,43.403,43.2596,43.2788,65676.0
2023-06-01 09:45:00,45.28,45.28,45.1,45.11,50876.0,43.2788,43.2788,43.1067,43.1163,50876.0
2023-06-01 09:50:00,45.12,45.16,44.9,45.05,69915.0,43.1258,43.1641,42.9156,43.0589,69915.0
2023-06-01 09:55:00,45.07,45.23,45.04,45.14,39637.0,43.078,43.231,43.0494,43.145,39637.0
2023-06-01 10:00:00,45.14,45.15,44.97,45.01,59785.0,43.145,43.1545,42.9825,43.0207,59785.0
2023-06-01 10:05:00,45.02,45.05,44.88,44.97,60087.0,43.0303,43.0589,42.8964,42.9825,60087.0
2023-06-01 10:10:00,44.96,45.06,44.92,45.03,39829.0,42.9729,43.0685,42.9347,43.0398,39829.0
2023-06-01 10:15:00,45.02,45.03,44.9,44.94,80289.0,43.0303,43.0398,42.9156,42.9538,80289.0
2023-06-01 10:20:00,44.95,44.98,44.84,44.9,73942.0,42.9633,42.992,42.8582,42.9156,73942.0
2023-06-01 10:25:00,44.89,44.91,44.79,44.87,104290.0,42.906,42.9251,42.8104,42.8869,104290.0
2023-06-01 10:30:00,44.87,44.93,44.83,44.92,41564.0,42.8869,42.9442,42.8487,42.9347,41564.0
2023-06-01 10:35:00,44.91,44.91,44.79,44.8,62096.0,42.9251,42.9251,42.8104,42.82,62096.0
2023-06-01 10:40:00,44.8,44.85,44.74,44.84,64364.0,42.82,42.8678,42.7626,42.8582,64364.0
2023-06-01 10:45:00,44.83,44.92,44.79,44.84,65273.0,42.8487,42.9347,42.8104,42.8582,65273.0
2023-06-01 10:50:00,44.83,45.01,44.82,45.0,42466.0,42.8487,43.0207,42.8391,43.0111,42466.0
2023-06-01 10:55:00,45.01,45.03,44.95,44.98,48653.0,43.0207,43.0398,42.9633,42.992,48653.0
2023-06-01 11:00:00,44.99,45.01,44.9,44.97,65380.0,43.0016,43.0207,42.9156,42.9825,65380.0
2023-06-01 11:05:00,44.97,44.97,44.83,44.84,59779.0,42.9825,42.9825,42.8487,42.8582,59779.0
2023-06-01 11:10:00,44.84,44.86,44.76,44.77,36441.0,42.8582,42.8773,42.7817,42.7913,36441.0
2023-06-01 11:15:00,44.77,44.81,44.72,44.73,61302.0,42.7913,42.8295,42.7435,42.7531,61302.0
2023-06-01 11:20:00,44.74,44.74,44.64,44.66,64552.0,42.7626,42.7626,42.667,42.6862,64552.0
2023-06-01 11:25:00,44.66,44.8,44.65,44.78,189405.0,42.6862,42.82,42.6766,42.8009,189405.0
2023-06-01 11:30:00,44.78,44.8,44.71,44.72,58242.0,42.8009,42.82,42.734,42.7435,58242.0
2023-06-01 11:35:00,44.72,44.75,44.69,44.72,45995.0,42.7435,42.7722,42.7148,42.7435,45995.0
2023-06-01 11:40:00,44.73,44.8,44.72,44.77,24318.0,42.7531,42.82,42.7435,42.7913,24318.0
2023-06-01 11:45:00,44.78,44.78,44.69,44.69,39844.0,42.8009,42.8009,42.7148,42.7148,39844.0
2023-06-01 11:50:00,44.69,44.69,44.59,44.59,52299.0,42.7148,42.7148,42.6193,42.6193,52299.0
2023-06-01 11:55:00,44.58,44.62,44.57,44.61,61055.0,42.6097,42.6479,42.6001,42.6384,61055.0
2023-06-01 12:00:00,44.62,44.65,44.59,44.63,41190.0,42.6479,42.6766,42.6193,42.6575,41190.0
2023-06-01 12:05:00,44.63,44.66,44.59,44.59,42844.0,42.6575,42.6862,42.6193,42.6193,42844.0
2023-06-01 12:10:00,44.6,44.6,44.5,44.52,89257.0,42.6288,42.6288,42.5332,42.5524,89257.0
2023-06-01 12:15:00,44.51,44.57,44.47,44.52,85447.0,42.5428,42.6001,42.5046,42.5524,85447.0
2023-06-01 12:20:00,44.52,44.56,44.46,44.53,70294.0,42.5524,42.5906,42.495,42.5619,70294.0
2023-06-01 12:25:00,44.53,44.55,44.5,44.52,81669.0,42.5619,42.581,42.5332,42.5524,81669.0
2023-06-01 12:30:00,44.52,44.65,44.51,44.59,70236.0,42.5524,42.6766,42.5428,42.6193,70236.0
2023-06-01 12:35:00,44.59,44.63,44.54,44.54,61554.0,42.6193,42.6575,42.5715,42.5715,61554.0
2023-06-01 12:40:00,44.55,44.56,44.43,44.47,103419.0,42.581,42.5906,42.4663,42.5046,103419.0
2023-06-01 12:45:00,44.47,44.53,44.44,44.49,79939.0,42.5046,42.5619,42.4759,42.5237,79939.0
2023-06-01 12:50:00,44.5,44.54,44.47,44.49,47386.0,42.5332,42.5715,42.5046,42.5237,47386.0
2023-06-01 12:55:00,44.49,44.51,44.46,44.5,59384.0,42.5237,42.5428,42.495,42.5332,59384.0
2023-06-01 13:00:00,44.5,44.56,44.49,44.55,50468.0,42.5332,42.5906,42.5237,42.581,50468.0
2023-06-01 13:05:00,44.55,44.59,44.52,44.57,36564.0,42.581,42.6193,42.5524,42.6001,36564.0
2023-06-01 13:10:00,44.57,44.62,44.57,44.58,37753.0,42.6001,42.6479,42.6001,42.6097,37753.0
2023-06-01 13:15:00,44.57,44.67,44.56,44.64,65710.0,42.6001,42.6957,42.5906,42.667,65710.0
2023-06-01 13:20:00,44.64,44.67,44.55,44.58,78723.0,42.667,42.6957,42.581,42.6097,78723.0
2023-06-01 13:25:00,44.58,44.59,44.53,44.59,40912.0,42.6097,42.6193,42.5619,42.6193,40912.0
2023-06-01 13:30:00,44.59,44.59,44.52,44.53,40972.0,42.6193,42.6193,42.5524,42.5619,40972.0
2023-06-01 13:35:00,44.54,44.58,44.51,44.53,56273.0,42.5715,42.6097,42.5428,42.5619,56273.0
2023-06-01 13:40:00,44.53,44.55,44.51,44.53,55821.0,42.5619,42.581,42.5428,42.5619,55821.0
2023-06-01 13:45:00,44.53,44.61,44.52,44.59,51831.0,42.5619,42.6384,42.5524,42.6193,51831.0
2023-06-01 13:50:00,44.59,44.63,44.56,44.63,47066.0,42.6193,42.6575,42.5906,42.6575,47066.0
2023-06-01 13:55:00,44.62,44.69,44.62,44.66,47499.0,42.6479,42.7148,42.6479,42.6862,47499.0
2023-06-01 14:00:00,44.66,44.67,44.59,44.63,62262.0,42.6862,42.6957,42.6193,42.6575,62262.0
2023-06-01 14:05:00,44.63,44.65,44.6,44.64,39377.0,42.6575,42.6766,42.6288,42.667,39377.0
2023-06-01 14:10:00,44.64,44.65,44.59,44.64,72515.0,42.667,42.6766,42.6193,42.667,72515.0
2023-06-01 14:15:00,44.65,44.67,44.61,44.62,40849.0,42.6766,42.6957,42.6384,42.6479,40849.0
2023-06-01 14:20:00,44.62,44.64,44.6,44.62,34995.0,42.6479,42.667,42.6288,42.6479,34995.0
2023-06-01 14:25:00,44.62,44.64,44.61,44.63,47978.0,42.6479,42.667,42.6384,42.6575,47978.0
2023-06-01 14:30:00,44.63,44.63,44.56,44.61,66007.0,42.6575,42.6575,42.5906,42.6384,66007.0
2023-06-01 14:35:00,44.61,44.61,44.49,44.51,72096.0,42.6384,42.6384,42.5237,42.5428,72096.0
2023-06-01 14:40:00,44.51,44.53,44.48,44.51,86347.0,42.5428,42.5619,42.5141,42.5428,86347.0
2023-06-01 14:45:00,44.51,44.51,44.47,44.5,55923.0,42.5428,42.5428,42.5046,42.5332,55923.0
2023-06-01 14:50:00,44.5,44.53,44.48,44.52,71584.0,42.5332,42.5619,42.5141,42.5524,71584.0
2023-06-01 14:55:00,44.52,44.58,44.51,44.58,54564.0,42.5524,42.6097,42.5428,42.6097,54564.0
2023-06-01 15:00:00,44.58,44.59,44.56,44.58,49891.0,42.6097,42.6193,42.5906,42.6097,49891.0
2023-06-01 15:05:00,44.58,44.63,44.57,44.62,72980.0,42.6097,42.6575,42.6001,42.6479,72980.0
2023-06-01 15:10:00,44.62,44.67,44.58,44.66,91707.0,42.6479,42.6957,42.6097,42.6862,91707.0
2023-06-01 15:15:00,44.66,44.67,44.62,44.63,67329.0,42.6862,42.6957,42.6479,42.6575,67329.0
2023-06-01 15:20:00,44.63,44.65,44.58,44.62,74705.0,42.6575,42.6766,42.6097,42.6479,74705.0
2023-06-01 15:25:00,44.62,44.62,44.55,44.56,76260.0,42.6479,42.6479,42.581,42.5906,76260.0
2023-06-01 15:30:00,44.55,44.61,44.53,44.61,138454.0,42.581,42.6384,42.5619,42.6384,138454.0
2023-06-01 15:35:00,44.61,44.62,44.53,44.55,89563.0,42.6384,42.6479,42.5619,42.581,89563.0
2023-06-01 15:40:00,44.55,44.6,44.52,44.59,101465.0,42.581,42.6288,42.5524,42.6193,101465.0
2023-06-01 15:45:00,44.59,44.6,44.53,44.59,239710.0,42.6193,42.6288,42.5619,42.6193,239710.0
2023-06-01 15:50:00,44.59,44.6,44.52,44.57,282536.0,42.6193,42.6288,42.5524,42.6001,282536.0
2023-06-01 15:55:00,44.57,44.67,44.56,44.67,767631.0,42.6001,42.6957,42.5906,42.6957,767631.0
2023-06-02 09:30:00,44.65,44.86,44.53,44.86,152040.0,42.6766,42.8773,42.5619,42.8773,152040.0
2023-06-02 09:35:00,44.86,44.96,44.76,44.91,94700.0,42.8773,42.9729,42.7817,42.9251,94700.0
2023-06-02 09:40:00,44.92,44.99,44.84,44.88,40767.0,42.9347,43.0016,42.8582,42.8964,40767.0
2023-06-02 09:45:00,44.88,45.11,44.85,45.09,84600.0,42.8964,43.1163,42.8678,43.0972,84600.0
2023-06-02 09:50:00,45.09,45.2,45.07,45.09,72428.0,43.0972,43.2023,43.078,43.0972,72428.0
2023-06-02 09:55:00,45.09,45.23,45.08,45.19,38780.0,43.0972,43.231,43.0876,43.1927,38780.0
2023-06-02 10:00:00,45.2,45.38,45.18,45.38,122681.0,43.2023,43.3743,43.1832,43.3743,122681.0
2023-06-02 10:05:00,45.38,45.54,45.35,45.54,98992.0,43.3743,43.5273,43.3457,43.5273,98992.0
2023-06-02 10:10:00,45.54,45.59,45.44,45.45,81127.0,43.5273,43.5751,43.4317,43.4412,81127.0
2023-06-02 10:15:00,45.44,45.49,45.28,45.3,64633.0,43.4317,43.4795,43.2788,43.2979,64633.0
2023-06-02 10:20:00,45.3,45.48,45.29,45.48,47038.0,43.2979,43.4699,43.2883,43.4699,47038.0
2023-06-02 10:25:00,45.48,45.62,45.43,45.57,160635.0,43.4699,43.6037,43.4221,43.5559,160635.0
2023-06-02 10:30:00,45.57,45.57,45.47,45.55,55982.0,43.5559,43.5559,43.4604,43.5368,55982.0
2023-06-02 10:35:00,45.55,45.61,45.51,45.52,49953.0,43.5368,43.5942,43.4986,43.5082,49953.0
2023-06-02 10:40:00,45.54,45.54,45.49,45.54,23610.0,43.5273,43.5273,43.4795,43.5273,23610.0
2023-06-02 10:45:00,45.53,45.65,45.53,45.65,32582.0,43.5177,43.6324,43.5177,43.6324,32582.0
2023-06-02 10:50:00,45.65,45.71,45.64,45.65,40924.0,43.6324,43.6898,43.6229,43.6324,40924.0
2023-06-02 10:55:00,45.66,45.68,45.61,45.63,43015.0,43.642,43.6611,43.5942,43.6133,43015.0
2023-06-02 11:00:00,45.63,45.7,45.6,45.63,52911.0,43.6133,43.6802,43.5846,43.6133,52911.0
2023-06-02 11:05:00,45.63,45.75,45.62,45.72,65946.0,43.6133,43.728,43.6037,43.6993,65946.0
2023-06-02 11:10:00,45.71,45.77,45.7,45.77,40691.0,43.6898,43.7471,43.6802,43.7471,40691.0
2023-06-02 11:15:00,45.77,45.77,45.72,45.73,52039.0,43.7471,43.7471,43.6993,43.7089,52039.0
2023-06-02 11:20:00,45.73,45.76,45.69,45.71,38240.0,43.7089,43.7375,43.6706,43.6898,38240.0
2023-06-02 11:25:00,45.71,45.75,45.7,45.73,43128.0,43.6898,43.728,43.6802,43.7089,43128.0
2023-06-02 11:30:00,45.73,45.74,45.54,45.58,72680.0,43.7089,43.7184,43.5273,43.5655,72680.0
2023-06-02 11:35:00,45.57,45.61,45.52,45.57,59319.0,43.5559,43.5942,43.5082,43.5559,59319.0
2023-06-02 11:40:00,45.56,45.57,45.48,45.49,38786.0,43.5464,43.5559,43.4699,43.4795,38786.0
2023-06-02 11:45:00,45.49,45.51,45.41,45.43,44321.0,43.4795,43.4986,43.403,43.4221,44321.0
2023-06-02 11:50:00,45.43,45.45,45.38,45.39,36655.0,43.4221,43.4412,43.3743,43.3839,36655.0
2023-06-02 11:55:00,45.39,45.39,45.34,45.34,36066.0,43.3839,43.3839,43.3361,43.3361,36066.0
2023-06-02 12:00:00,45.34,45.43,45.34,45.41,51080.0,43.3361,43.4221,43.3361,43.403,51080.0
2023-06-02 12:05:00,45.41,45.44,45.39,45.41,50321.0,43.403,43.4317,43.3839,43.403,50321.0
2023-06-02 12:10:00,45.41,45.42,45.32,45.33,23839.0,43.403,43.4126,43.317,43.3266,23839.0
2023-06-02 12:15:00,45.34,45.34,45.26,45.27,47807.0,43.3361,43.3361,43.2596,43.2692,47807.0
2023-06-02 12:20:00,45.26,45.32,45.24,45.29,86648.0,43.2596,43.317,43.2405,43.2883,86648.0
2023-06-02 12:25:00,45.29,45.43,45.28,45.36,72498.0,43.2883,43.4221,43.2788,43.3552,72498.0
2023-06-02 12:30:00,45.36,45.42,45.34,45.39,38589.0,43.3552,43.4126,43.3361,43.3839,38589.0
2023-06-02 12:35:00,45.39,45.4,45.34,45.37,24439.0,43.3839,43.3935,43.3361,43.3648,24439.0
2023-06-02 12:40:00,45.37,45.37,45.31,45.33,30222.0,43.3648,43.3648,43.3074,43.3266,30222.0
2023-06-02 12:45:00,45.33,45.37,45.32,45.36,25316.0,43.3266,43.3648,43.317,43.3552,25316.0
2023-06-02 12:50:00,45.37,45.4,45.35,45.39,23824.0,43.3648,43.3935,43.3457,43.3839,23824.0
2023-06-02 12:55:00,45.4,45.46,45.39,45.43,26405.0,43.3935,43.4508,43.3839,43.4221,26405.0
2023-06-02 13:00:00,45.43,45.46,45.4,45.45,27551.0,43.4221,43.4508,43.3935,43.4412,27551.0
2023-06-02 13:05:00,45.46,45.5,45.43,45.5,30824.0,43.4508,43.489,43.4221,43.489,30824.0
2023-06-02 13:10:00,45.5,45.51,45.44,45.45,34551.0,43.489,43.4986,43.4317,43.4412,34551.0
2023-06-02 13:15:00,45.45,45.45,45.38,45.4,28489.0,43.4412,43.4412,43.3743,43.3935,28489.0
2023-06-02 13:20:00,45.4,45.43,45.39,45.43,30876.0,43.3935,43.4221,43.3839,43.4221,30876.0
2023-06-02 13:25:00,45.44,45.44,45.4,45.41,42369.0,43.4317,43.4317,43.3935,43.403,42369.0
2023-06-02 13:30:00,45.41,45.45,45.4,45.42,41689.0,43.403,43.4412,43.3935,43.4126,41689.0
2023-06-02 13:35:00,45.41,45.42,45.37,45.41,18522.0,43.403,43.4126,43.3648,43.403,18522.0
2023-06-02 13:40:00,45.41,45.41,45.35,45.36,34087.0,43.403,43.403,43.3457,43.3552,34087.0
2023-06-02 13:45:00,45.36,45.5,45.36,45.5,30494.0,43.3552,43.489,43.3552,43.489,30494.0
2023-06-02 13:50:00,45.5,45.58,45.5,45.55,42776.0,43.489,43.5655,43.489,43.5368,42776.0
2023-06-02 13:55:00,45.55,45.56,45.49,45.56,24991.0,43.5368,43.5464,43.4795,43.5464,24991.0
2023-06-02 14:00:00,45.55,45.6,45.53,45.6,20154.0,43.5368,43.5846,43.5177,43.5846,20154.0
2023-06-02 14:05:00,45.6,45.62,45.57,45.59,36720.0,43.5846,43.6037,43.5559,43.5751,36720.0
2023-06-02 14:10:00,45.6,45.66,45.6,45.64,25629.0,43.5846,43.642,43.5846,43.6229,25629.0
2023-06-02 14:15:00,45.64,45.64,45.59,45.6,26077.0,43.6229,43.6229,43.5751,43.5846,26077.0
2023-06-02 14:20:00,45.59,45.62,45.55,45.56,39938.0,43.5751,43.6037,43.5368,43.5464,39938.0
2023-06-02 14:25:00,45.55,45.63,45.55,45.58,42513.0,43.5368,43.6133,43.5368,43.5655,42513.0
2023-06-02 14:30:00,45.58,45.63,45.56,45.62,25135.0,43.5655,43.6133,43.5464,43.6037,25135.0
2023-06-02 14:35:00,45.61,45.66,45.6,45.65,30649.0,43.5942,43.642,43.5846,43.6324,30649.0
2023-06-02 14:40:00,45.66,45.7,45.64,45.69,35006.0,43.642,43.6802,43.6229,43.6706,35006.0
2023-06-02 14:45:00,45.69,45.74,45.68,45.74,26444.0,43.6706,43.7184,43.6611,43.7184,26444.0
2023-06-02 14:50:00,45.74,45.75,45.7,45.72,41075.0,43.7184,43.728,43.6802,43.6993,41075.0
2023-06-02 14:55:00,45.72,45.75,45.7,45.74,20216.0,43.6993,43.728,43.6802,43.7184,20216.0
2023-06-02 15:00:00,45.74,45.76,45.73,45.76,53316.0,43.7184,43.7375,43.7089,43.7375,53316.0
2023-06-02 15:05:00,45.76,45.82,45.75,45.79,54347.0,43.7375,43.7949,43.728,43.7662,54347.0
2023-06-02 15:10:00,45.78,45.85,45.78,45.82,37914.0,43.7567,43.8236,43.7567,43.7949,37914.0
2023-06-02 15:15:00,45.82,45.86,45.81,45.83,35713.0,43.7949,43.8331,43.7853,43.8045,35713.0
2023-06-02 15:20:00,45.83,45.84,45.79,45.8,46808.0,43.8045,43.814,43.7662,43.7758,46808.0
2023-06-02 15:25:00,45.8,45.81,45.74,45.76,39099.0,43.7758,43.7853,43.7184,43.7375,39099.0
2023-06-02 15:30:00,45.76,45.8,45.76,45.8,55639.0,43.7375,43.7758,43.7375,43.7758,55639.0
2023-06-02 15:35:00,45.8,45.83,45.77,45.82,80127.0,43.7758,43.8045,43.7471,43.7949,80127.0
2023-06-02 15:40:00,45.82,45.84,45.8,45.81,77963.0,43.7949,43.814,43.7758,43.7853,77963.0
2023-06-02 15:45:00,45.8,45.82,45.73,45.79,134395.0,43.7758,43.7949,43.7089,43.7662,134395.0
2023-06-02 15:50:00,45.79,45.89,45.76,45.87,172926.0,43.7662,43.8618,43.7375,43.8427,172926.0
2023-06-02 15:55:00,45.87,45.91,45.84,45.91,500634.0,43.8427,43.8809,43.814,43.8809,500634.0
2023-06-05 09:30:00,45.99,46.25,45.93,46.2,152839.0,43.9574,44.2059,43.9,44.1581,152839.0
2023-06-05 09:35:00,46.25,46.26,46.09,46.16,39679.0,44.2059,44.2154,44.053,44.1199,39679.0
2023-06-05 09:40:00,46.16,46.29,46.13,46.25,63500.0,44.1199,44.2441,44.0912,44.2059,63500.0
2023-06-05 09:45:00,46.27,46.34,46.24,46.3,28406.0,44.225,44.2919,44.1963,44.2537,28406.0
2023-06-05 09:50:00,46.3,46.33,46.25,46.33,6171.0,44.2537,44.2824,44.2059,44.2824,6171.0
2023-06-05 09:55:00,46.36,46.38,46.27,46.33,19195.0,44.311,44.3301,44.225,44.2824,19195.0
2023-06-05 10:00:00,46.33,46.38,46.27,46.3,23495.0,44.2824,44.3301,44.225,44.2537,23495.0
2023-06-05 10:05:00,46.3,46.3,46.06,46.18,77236.0,44.2537,44.2537,44.0243,44.139,77236.0
2023-06-05 10:10:00,46.18,46.21,46.03,46.03,41978.0,44.139,44.1677,43.9956,43.9956,41978.0
2023-06-05 10:15:00,46.04,46.19,46.01,46.16,61879.0,44.0052,44.1485,43.9765,44.1199,61879.0
2023-06-05 10:20:00,46.15,46.22,46.1,46.22,42188.0,44.1103,44.1772,44.0625,44.1772,42188.0
2023-06-05 10:25:00,46.22,46.29,46.17,46.25,37993.0,44.1772,44.2441,44.1294,44.2059,37993.0
2023-06-05 10:30:00,46.25,46.41,46.23,46.36,40436.0,44.2059,44.3588,44.1868,44.311,40436.0
2023-06-05 10:35:00,46.35,46.38,46.32,46.36,44842.0,44.3015,44.3301,44.2728,44.311,44842.0
2023-06-05 10:40:00,46.37,46.44,46.31,46.32,40284.0,44.3206,44.3875,44.2632,44.2728,40284.0
2023-06-05 10:45:00,46.32,46.38,46.28,46.37,59156.0,44.2728,44.3301,44.2346,44.3206,59156.0
2023-06-05 10:50:00,46.37,46.41,46.34,46.4,94111.0,44.3206,44.3588,44.2919,44.3493,94111.0
2023-06-05 10:55:00,46.39,46.4,46.15,46.17,94963.0,44.3397,44.3493,44.1103,44.1294,94963.0
2023-06-05 11:00:00,46.16,46.25,46.15,46.22,60059.0,44.1199,44.2059,44.1103,44.1772,60059.0
2023-06-05 11:05:00,46.22,46.23,46.12,46.22,40341.0,44.1772,44.1868,44.0816,44.1772,40341.0
2023-06-05 11:10:00,46.23,46.23,46.11,46.16,60451.0,44.1868,44.1868,44.0721,44.1199,60451.0
2023-06-05 11:15:00,46.16,46.24,46.14,46.23,40102.0,44.1199,44.1963,44.1008,44.1868,40102.0
2023-06-05 11:20:00,46.24,46.28,46.2,46.23,48386.0,44.1963,44.2346,44.1581,44.1868,48386.0
2023-06-05 11:25:00,46.23,46.33,46.22,46.33,44153.0,44.1868,44.2824,44.1772,44.2824,44153.0
2023-06-05 11:30:00,46.33,46.37,46.29,46.34,52141.0,44.2824,44.3206,44.2441,44.2919,52141.0
2023-06-05 11:35:00,46.34,46.35,46.29,46.33,25013.0,44.2919,44.3015,44.2441,44.2824,25013.0
2023-06-05 11:40:00,46.33,46.33,46.26,46.26,26923.0,44.2824,44.2824,44.2154,44.2154,26923.0
2023-06-05 11:45:00,46.26,46.29,46.21,46.21,27497.0,44.2154,44.2441,44.1677,44.1677,27497.0
2023-06-05 11:50:00,46.22,46.33,46.21,46.33,25602.0,44.1772,44.2824,44.1677,44.2824,25602.0
2023-06-05 11:55:00,46.32,46.35,46.29,46.32,26986.0,44.2728,44.3015,44.2441,44.2728,26986.0
2023-06-05 12:00:00,46.31,46.32,46.25,46.26,21876.0,44.2632,44.2728,44.2059,44.2154,21876.0
2023-06-05 12:05:00,46.27,46.28,46.21,46.23,38718.0,44.225,44.2346,44.1677,44.1868,38718.0
2023-06-05 12:10:00,46.22,46.33,46.21,46.33,60826.0,44.1772,44.2824,44.1677,44.2824,60826.0
2023-06-05 12:15:00,46.32,46.38,46.31,46.37,43882.0,44.2728,44.3301,44.2632,44.3206,43882.0
2023-06-05 12:20:00,46.36,46.37,46.33,46.36,22528.0,44.311,44.3206,44.2824,44.311,22528.0
2023-06-05 12:25:00,46.36,46.39,46.31,46.39,56743.0,44.311,44.3397,44.2632,44.3397,56743.0
2023-06-05 12:30:00,46.38,46.39,46.36,46.37,17822.0,44.3301,44.3397,44.311,44.3206,17822.0
2023-06-05 12:35:00,46.37,46.37,46.3,46.3,20244.0,44.3206,44.3206,44.2537,44.2537,20244.0
2023-06-05 12:40:00,46.3,46.35,46.3,46.34,30324.0,44.2537,44.3015,44.2537,44.2919,30324.0
2023-06-05 12:45:00,46.34,46.42,46.32,46.41,51129.0,44.2919,44.3684,44.2728,44.3588,51129.0
2023-06-05 12:50:00,46.42,46.44,46.4,46.4,37616.0,44.3684,44.3875,44.3493,44.3493,37616.0
2023-06-05 12:55:00,46.41,46.44,46.38,46.44,36194.0,44.3588,44.3875,44.3301,44.3875,36194.0
2023-06-05 13:00:00,46.44,46.45,46.38,46.4,33371.0,44.3875,44.3971,44.3301,44.3493,33371.0
2023-06-05 13:05:00,46.41,46.41,46.34,46.34,13905.0,44.3588,44.3588,44.2919,44.2919,13905.0
2023-06-05 13:10:00,46.35,46.36,46.29,46.3,22045.0,44.3015,44.311,44.2441,44.2537,22045.0
2023-06-05 13:15:00,46.3,46.31,46.26,46.29,29740.0,44.2537,44.2632,44.2154,44.2441,29740.0
2023-06-05 13:20:00,46.29,46.32,46.27,46.3,31253.0,44.2441,44.2728,44.225,44.2537,31253.0
2023-06-05 13:25:00,46.3,46.35,46.29,46.33,41578.0,44.2537,44.3015,44.2441,44.2824,41578.0
2023-06-05 13:30:00,46.33,46.33,46.24,46.25,21799.0,44.2824,44.2824,44.1963,44.2059,21799.0
2023-06-05 13:35:00,46.25,46.28,46.25,46.28,17803.0,44.2059,44.2346,44.2059,44.2346,17803.0
2023-06-05 13:40:00,46.28,46.29,46.26,46.27,14739.0,44.2346,44.2441,44.2154,44.225,14739.0
2023-06-05 13:45:00,46.27,46.33,46.26,46.33,27153.0,44.225,44.2824,44.2154,44.2824,27153.0
2023-06-05 13:50:00,46.34,46.4,46.33,46.4,22684.0,44.2919,44.3493,44.2824,44.3493,22684.0
2023-06-05 13:55:00,46.4,46.41,46.38,46.4,16375.0,44.3493,44.3588,44.3301,44.3493,16375.0
2023-06-05 14:00:00,46.4,46.42,46.38,46.4,42902.0,44.3493,44.3684,44.3301,44.3493,42902.0
2023-06-05 14:05:00,46.4,46.41,46.3,46.33,103487.0,44.3493,44.3588,44.2537,44.2824,103487.0
2023-06-05 14:10:00,46.33,46.38,46.33,46.37,21541.0,44.2824,44.3301,44.2824,44.3206,21541.0
2023-06-05 14:15:00,46.38,46.39,46.36,46.36,18666.0,44.3301,44.3397,44.311,44.311,18666.0
2023-06-05 14:20:00,46.37,46.39,46.32,46.37,24516.0,44.3206,44.3397,44.2728,44.3206,24516.0
2023-06-05 14:25:00,46.37,46.37,46.31,46.34,34253.0,44.3206,44.3206,44.2632,44.2919,34253.0
2023-06-05 14:30:00,46.34,46.35,46.23,46.27,65421.0,44.2919,44.3015,44.1868,44.225,65421.0
2023-06-05 14:35:00,46.27,46.29,46.24,46.27,25974.0,44.225,44.2441,44.1963,44.225,25974.0
2023-06-05 14:40:00,46.27,46.27,46.24,46.26,25120.0,44.225,44.225,44.1963,44.2154,25120.0
2023-06-05 14:45:00,46.26,46.27,46.14,46.15,58229.0,44.2154,44.225,44.1008,44.1103,58229.0
2023-06-05 14:50:00,46.14,46.16,46.11,46.14,29560.0,44.1008,44.1199,44.0721,44.1008,29560.0
2023-06-05 14:55:00,46.14,46.23,46.14,46.21,42106.0,44.1008,44.1868,44.1008,44.1677,42106.0
2023-06-05 15:00:00,46.2,46.22,46.14,46.15,37271.0,44.1581,44.1772,44.1008,44.1103,37271.0
2023-06-05 15:05:00,46.15,46.22,46.13,46.16,52513.0,44.1103,44.1772,44.0912,44.1199,52513.0
2023-06-05 15:10:00,46.17,46.28,46.17,46.28,29988.0,44.1294,44.2346,44.1294,44.2346,29988.0
2023-06-05 15:15:00,46.27,46.28,46.21,46.22,38105.0,44.225,44.2346,44.1677,44.1772,38105.0
2023-06-05 15:20:00,46.22,46.24,46.2,46.23,37521.0,44.1772,44.1963,44.1581,44.1868,37521.0
2023-06-05 15:25:00,46.23,46.26,46.21,46.23,26851.0,44.1868,44.2154,44.1677,44.1868,26851.0
2023-06-05 15:30:00,46.23,46.27,46.22,46.27,37639.0,44.1868,44.225,44.1772,44.225,37639.0
2023-06-05 15:35:00,46.27,46.31,46.24,46.31,43661.0,44.225,44.2632,44.1963,44.2632,43661.0
2023-06-05 15:40:00,46.31,46.31,46.22,46.25,51530.0,44.2632,44.2632,44.1772,44.2059,51530.0
2023-06-05 15:45:00,46.24,46.27,46.22,46.25,63102.0,44.1963,44.225,44.1772,44.2059,63102.0
2023-06-05 15:50:00,46.25,46.28,46.21,46.23,86122.0,44.2059,44.2346,44.1677,44.1868,86122.0
2023-06-05 15:55:00,46.22,46.22,46.14,46.15,275599.0,44.1772,44.1772,44.1008,44.1103,275599.0
2023-06-06 09:30:00,46.12,46.15,46.02,46.1,66934.0,44.0816,44.1103,43.9861,44.0625,66934.0
2023-06-06 09:35:00,46.1,46.1,45.81,45.82,35280.0,44.0625,44.0625,43.7853,43.7949,35280.0
2023-06-06 09:40:00,45.82,45.83,45.65,45.8,61047.0,43.7949,43.8045,43.6324,43.7758,61047.0
2023-06-06 09:45:00,45.8,45.8,45.65,45.7,18346.0,43.7758,43.7758,43.6324,43.6802,18346.0
2023-06-06 09:50:00,45.71,45.76,45.68,45.71,36227.0,43.6898,43.7375,43.6611,43.6898,36227.0
2023-06-06 09:55:00,45.68,45.7,45.51,45.57,81568.0,43.6611,43.6802,43.4986,43.5559,81568.0
2023-06-06 10:00:00,45.58,45.71,45.57,45.64,25074.0,43.5655,43.6898,43.5559,43.6229,25074.0
2023-06-06 10:05:00,45.64,45.74,45.64,45.68,68621.0,43.6229,43.7184,43.6229,43.6611,68621.0
2023-06-06 10:10:00,45.67,45.68,45.55,45.63,27734.0,43.6515,43.6611,43.5368,43.6133,27734.0
2023-06-06 10:15:00,45.63,45.68,45.6,45.63,23484.0,43.6133,43.6611,43.5846,43.6133,23484.0
2023-06-06 10:20:00,45.64,45.64,45.6,45.61,25382.0,43.6229,43.6229,43.5846,43.5942,25382.0
2023-06-06 10:25:00,45.61,45.65,45.6,45.65,37255.0,43.5942,43.6324,43.5846,43.6324,37255.0
2023-06-06 10:30:00,45.65,45.81,45.65,45.81,75679.0,43.6324,43.7853,43.6324,43.7853,75679.0
2023-06-06 10:35:00,45.8,45.89,45.8,45.84,16782.0,43.7758,43.8618,43.7758,43.814,16782.0
2023-06-06 10:40:00,45.84,45.84,45.76,45.76,17134.0,43.814,43.814,43.7375,43.7375,17134.0
2023-06-06 10:45:00,45.77,45.94,45.76,45.91,68786.0,43.7471,43.9096,43.7375,43.8809,68786.0
2023-06-06 10:50:00,45.91,45.93,45.89,45.91,21548.0,43.8809,43.9,43.8618,43.8809,21548.0
2023-06-06 10:55:00,45.91,45.95,45.88,45.91,19307.0,43.8809,43.9192,43.8522,43.8809,19307.0
2023-06-06 11:00:00,45.91,45.92,45.83,45.9,13749.0,43.8809,43.8905,43.8045,43.8714,13749.0
2023-06-06 11:05:00,45.9,45.91,45.8,45.82,20944.0,43.8714,43.8809,43.7758,43.7949,20944.0
2023-06-06 11:10:00,45.82,45.87,45.81,45.81,17592.0,43.7949,43.8427,43.7853,43.7853,17592.0
2023-06-06 11:15:00,45.8,45.82,45.76,45.77,23711.0,43.7758,43.7949,43.7375,43.7471,23711.0
2023-06-06 11:20:00,45.77,45.8,45.74,45.78,28209.0,43.7471,43.7758,43.7184,43.7567,28209.0
2023-06-06 11:25:00,45.78,45.85,45.76,45.84,28893.0,43.7567,43.8236,43.7375,43.814,28893.0
2023-06-06 11:30:00,45.84,45.88,45.74,45.75,21053.0,43.814,43.8522,43.7184,43.728,21053.0
2023-06-06 11:35:00,45.76,45.79,45.74,45.78,25248.0,43.7375,43.7662,43.7184,43.7567,25248.0
2023-06-06 11:40:00,45.76,45.83,45.75,45.8,24557.0,43.7375,43.8045,43.728,43.7758,24557.0
2023-06-06 11:45:00,45.8,45.85,45.8,45.83,15833.0,43.7758,43.8236,43.7758,43.8045,15833.0
2023-06-06 11:50:00,45.82,45.82,45.67,45.71,20361.0,43.7949,43.7949,43.6515,43.6898,20361.0
2023-06-06 11:55:00,45.7,45.7,45.63,45.65,24099.0,43.6802,43.6802,43.6133,43.6324,24099.0
2023-06-06 12:00:00,45.66,45.7,45.64,45.69,12710.0,43.642,43.6802,43.6229,43.6706,12710.0
2023-06-06 12:05:00,45.7,45.7,45.61,45.64,24142.0,43.6802,43.6802,43.5942,43.6229,24142.0
2023-06-06 12:10:00,45.63,45.69,45.6,45.68,15076.0,43.6133,43.6706,43.5846,43.6611,15076.0
2023-06-06 12:15:00,45.68,45.73,45.67,45.69,9259.0,43.6611,43.7089,43.6515,43.6706,9259.0
2023-06-06 12:20:00,45.7,45.72,45.64,45.65,9992.0,43.6802,43.6993,43.6229,43.6324,9992.0
2023-06-06 12:25:00,45.64,45.68,45.62,45.68,13477.0,43.6229,43.6611,43.6037,43.6611,13477.0
2023-06-06 12:30:00,45.68,45.7,45.65,45.68,13664.0,43.6611,43.6802,43.6324,43.6611,13664.0
2023-06-06 12:35:00,45.68,45.73,45.66,45.71,15909.0,43.6611,43.7089,43.642,43.6898,15909.0
2023-06-06 12:40:00,45.71,45.73,45.71,45.73,12809.0,43.6898,43.7089,43.6898,43.7089,12809.0
2023-06-06 12:45:00,45.72,45.73,45.67,45.67,20867.0,43.6993,43.7089,43.6515,43.6515,20867.0
2023-06-06 12:50:00,45.68,45.68,45.63,45.66,15452.0,43.6611,43.6611,43.6133,43.642,15452.0
2023-06-06 12:55:00,45.65,45.67,45.62,45.63,17756.0,43.6324,43.6515,43.6037,43.6133,17756.0
2023-06-06 13:00:00,45.64,45.66,45.59,45.65,47116.0,43.6229,43.642,43.5751,43.6324,47116.0
2023-06-06 13:05:00,45.65,45.75,45.64,45.74,20482.0,43.6324,43.728,43.6229,43.7184,20482.0
2023-06-06 13:10:00,45.74,45.75,45.7,45.7,19387.0,43.7184,43.728,43.6802,43.6802,19387.0
2023-06-06 13:15:00,45.7,45.7,45.63,45.66,17549.0,43.6802,43.6802,43.6133,43.642,17549.0
2023-06-06 13:20:00,45.66,45.67,45.58,45.63,53395.0,43.642,43.6515,43.5655,43.6133,53395.0
2023-06-06 13:25:00,45.63,45.65,45.59,45.63,24371.0,43.6133,43.6324,43.5751,43.6133,24371.0
2023-06-06 13:30:00,45.64,45.73,45.64,45.7,210157.0,43.6229,43.7089,43.6229,43.6802,210157.0
2023-06-06 13:35:00,45.7,45.82,45.68,45.81,35183.0,43.6802,43.7949,43.6611,43.7853,35183.0
2023-06-06 13:40:00,45.82,45.84,45.78,45.83,35084.0,43.7949,43.814,43.7567,43.8045,35084.0
2023-06-06 13:45:00,45.83,45.86,45.68,45.72,45178.0,43.8045,43.8331,43.6611,43.6993,45178.0
2023-06-06 13:50:00,45.71,45.72,45.67,45.72,29312.0,43.6898,43.6993,43.6515,43.6993,29312.0
2023-06-06 13:55:00,45.71,45.74,45.69,45.71,16140.0,43.6898,43.7184,43.6706,43.6898,16140.0
2023-06-06 14:00:00,45.72,45.75,45.71,45.72,24500.0,43.6993,43.728,43.6898,43.6993,24500.0
2023-06-06 14:05:00,45.71,45.75,45.68,45.74,28092.0,43.6898,43.728,43.6611,43.7184,28092.0
2023-06-06 14:10:00,45.75,45.81,45.74,45.8,18613.0,43.728,43.7853,43.7184,43.7758,18613.0
2023-06-06 14:15:00,45.81,45.82,45.76,45.77,18896.0,43.7853,43.7949,43.7375,43.7471,18896.0
2023-06-06 14:20:00,45.78,45.83,45.77,45.8,26952.0,43.7567,43.8045,43.7471,43.7758,26952.0
2023-06-06 14:25:00,45.79,45.88,45.77,45.84,40417.0,43.7662,43.8522,43.7471,43.814,40417.0
2023-06-06 14:30:00,45.83,45.85,45.79,45.84,26513.0,43.8045,43.8236,43.7662,43.814,26513.0
2023-06-06 14:35:00,45.84,45.85,45.81,45.82,14052.0,43.814,43.8236,43.7853,43.7949,14052.0
2023-06-06 14:40:00,45.82,45.87,45.81,45.86,19301.0,43.7949,43.8427,43.7853,43.8331,19301.0
2023-06-06 14:45:00,45.85,45.88,45.84,45.84,11836.0,43.8236,43.8522,43.814,43.814,11836.0
2023-06-06 14:50:00,45.84,45.86,45.83,45.84,11611.0,43.814,43.8331,43.8045,43.814,11611.0
2023-06-06 14:55:00,45.84,45.91,45.83,45.89,22378.0,43.814,43.8809,43.8045,43.8618,22378.0
2023-06-06 15:00:00,45.89,45.91,45.86,45.87,18653.0,43.8618,43.8809,43.8331,43.8427,18653.0
2023-06-06 15:05:00,45.87,45.89,45.85,45.88,28580.0,43.8427,43.8618,43.8236,43.8522,28580.0
2023-06-06 15:10:00,45.89,45.94,45.88,45.89,58057.0,43.8618,43.9096,43.8522,43.8618,58057.0
2023-06-06 15:15:00,45.89,45.89,45.86,45.89,19892.0,43.8618,43.8618,43.8331,43.8618,19892.0
2023-06-06 15:20:00,45.88,45.92,45.88,45.91,23624.0,43.8522,43.8905,43.8522,43.8809,23624.0
2023-06-06 15:25:00,45.91,45.99,45.91,45.95,40007.0,43.8809,43.9574,43.8809,43.9192,40007.0
2023-06-06 15:30:00,45.95,45.97,45.93,45.96,33754.0,43.9192,43.9383,43.9,43.9287,33754.0
2023-06-06 15:35:00,45.95,46.03,45.95,46.0,65380.0,43.9192,43.9956,43.9192,43.9669,65380.0
2023-06-06 15:40:00,46.0,46.04,45.97,46.04,57142.0,43.9669,44.0052,43.9383,44.0052,57142.0
2023-06-06 15:45:00,46.04,46.12,46.02,46.04,101249.0,44.0052,44.0816,43.9861,44.0052,101249.0
2023-06-06 15:50:00,46.05,46.07,46.02,46.05,143065.0,44.0147,44.0338,43.9861,44.0147,143065.0
2023-06-06 15:55:00,46.05,46.1,46.01,46.06,318280.0,44.0147,44.0625,43.9765,44.0243,318280.0
2023-06-07 09:30:00,45.85,45.94,45.24,45.48,348543.0,43.8236,43.9096,43.2405,43.4699,348543.0
2023-06-07 09:35:00,45.48,45.53,45.41,45.41,91235.0,43.4699,43.5177,43.403,43.403,91235.0
2023-06-07 09:40:00,45.41,45.55,45.37,45.48,108287.0,43.403,43.5368,43.3648,43.4699,108287.0
2023-06-07 09:45:00,45.48,45.59,45.39,45.59,80331.0,43.4699,43.5751,43.3839,43.5751,80331.0
2023-06-07 09:50:00,45.59,45.62,45.5,45.59,104589.0,43.5751,43.6037,43.489,43.5751,104589.0
2023-06-07 09:55:00,45.59,45.62,45.47,45.55,44650.0,43.5751,43.6037,43.4604,43.5368,44650.0
2023-06-07 10:00:00,45.55,45.56,45.47,45.5,274866.0,43.5368,43.5464,43.4604,43.489,274866.0
2023-06-07 10:05:00,45.5,45.52,45.28,45.32,147409.0,43.489,43.5082,43.2788,43.317,147409.0
2023-06-07 10:10:00,45.31,45.37,45.3,45.33,100124.0,43.3074,43.3648,43.2979,43.3266,100124.0
2023-06-07 10:15:00,45.33,45.44,45.27,45.44,144160.0,43.3266,43.4317,43.2692,43.4317,144160.0
2023-06-07 10:20:00,45.44,45.44,45.33,45.37,99661.0,43.4317,43.4317,43.3266,43.3648,99661.0
2023-06-07 10:25:00,45.37,45.41,45.32,45.33,90746.0,43.3648,43.403,43.317,43.3266,90746.0
2023-06-07 10:30:00,45.33,45.33,45.19,45.2,187931.0,43.3266,43.3266,43.1927,43.2023,187931.0
2023-06-07 10:35:00,45.19,45.42,45.18,45.36,175075.0,43.1927,43.4126,43.1832,43.3552,175075.0
2023-06-07 10:40:00,45.35,45.43,45.34,45.4,41112.0,43.3457,43.4221,43.3361,43.3935,41112.0
2023-06-07 10:45:00,45.4,45.47,45.36,45.36,65767.0,43.3935,43.4604,43.3552,43.3552,65767.0
2023-06-07 10:50:00,45.37,45.51,45.36,45.5,97610.0,43.3648,43.4986,43.3552,43.489,97610.0
2023-06-07 10:55:00,45.5,45.53,45.47,45.5,58704.0,43.489,43.5177,43.4604,43.489,58704.0
2023-06-07 11:00:00,45.49,45.55,45.47,45.53,58566.0,43.4795,43.5368,43.4604,43.5177,58566.0
2023-06-07 11:05:00,45.52,45.53,45.42,45.47,45458.0,43.5082,43.5177,43.4126,43.4604,45458.0
2023-06-07 11:10:00,45.47,45.64,45.47,45.6,38407.0,43.4604,43.6229,43.4604,43.5846,38407.0
2023-06-07 11:15:00,45.6,45.68,45.59,45.67,42715.0,43.5846,43.6611,43.5751,43.6515,42715.0
2023-06-07 11:20:00,45.68,45.76,45.6,45.62,120219.0,43.6611,43.7375,43.5846,43.6037,120219.0
2023-06-07 11:25:00,45.62,45.62,45.51,45.58,38335.0,43.6037,43.6037,43.4986,43.5655,38335.0
2023-06-07 11:30:00,45.58,45.58,45.5,45.51,31691.0,43.5655,43.5655,43.489,43.4986,31691.0
2023-06-07 11:35:00,45.51,45.54,45.49,45.5,41442.0,43.4986,43.5273,43.4795,43.489,41442.0
2023-06-07 11:40:00,45.5,45.57,45.5,45.54,27219.0,43.489,43.5559,43.489,43.5273,27219.0
2023-06-07 11:45:00,45.53,45.55,45.49,45.5,24751.0,43.5177,43.5368,43.4795,43.489,24751.0
2023-06-07 11:50:00,45.5,45.61,45.49,45.61,218362.0,43.489,43.5942,43.4795,43.5942,218362.0
2023-06-07 11:55:00,45.6,45.75,45.57,45.75,66401.0,43.5846,43.728,43.5559,43.728,66401.0
2023-06-07 12:00:00,45.75,45.75,45.68,45.69,150760.0,43.728,43.728,43.6611,43.6706,150760.0
2023-06-07 12:05:00,45.69,45.69,45.6,45.61,47662.0,43.6706,43.6706,43.5846,43.5942,47662.0
2023-06-07 12:10:00,45.62,45.65,45.57,45.59,37596.0,43.6037,43.6324,43.5559,43.5751,37596.0
2023-06-07 12:15:00,45.6,45.67,45.58,45.66,27509.0,43.5846,43.6515,43.5655,43.642,27509.0
2023-06-07 12:20:00,45.66,45.69,45.64,45.67,27651.0,43.642,43.6706,43.6229,43.6515,27651.0
2023-06-07 12:25:00,45.67,45.71,45.64,45.64,51264.0,43.6515,43.6898,43.6229,43.6229,51264.0
2023-06-07 12:30:00,45.64,45.66,45.62,45.63,49359.0,43.6229,43.642,43.6037,43.6133,49359.0
2023-06-07 12:35:00,45.63,45.64,45.59,45.6,31552.0,43.6133,43.6229,43.5751,43.5846,31552.0
2023-06-07 12:40:00,45.61,45.62,45.53,45.55,29762.0,43.5942,43.6037,43.5177,43.5368,29762.0
2023-06-07 12:45:00,45.55,45.57,45.52,45.53,17477.0,43.5368,43.5559,43.5082,43.5177,17477.0
2023-06-07 12:50:00,45.52,45.6,45.5,45.6,94313.0,43.5082,43.5846,43.489,43.5846,94313.0
2023-06-07 12:55:00,45.6,45.69,45.57,45.62,65316.0,43.5846,43.6706,43.5559,43.6037,65316.0
2023-06-07 13:00:00,45.62,45.68,45.61,45.65,27194.0,43.6037,43.6611,43.5942,43.6324,27194.0
2023-06-07 13:05:00,45.65,45.65,45.61,45.62,32061.0,43.6324,43.6324,43.5942,43.6037,32061.0
2023-06-07 13:10:00,45.62,45.64,45.58,45.63,36117.0,43.6037,43.6229,43.5655,43.6133,36117.0
2023-06-07 13:15:00,45.63,45.7,45.61,45.66,41187.0,43.6133,43.6802,43.5942,43.642,41187.0
2023-06-07 13:20:00,45.66,45.69,45.62,45.63,33789.0,43.642,43.6706,43.6037,43.6133,33789.0
2023-06-07 13:25:00,45.63,45.69,45.62,45.66,33318.0,43.6133,43.6706,43.6037,43.642,33318.0
2023-06-07 13:30:00,45.66,45.66,45.59,45.61,18873.0,43.642,43.642,43.5751,43.5942,18873.0
2023-06-07 13:35:00,45.61,45.65,45.6,45.63,29742.0,43.5942,43.6324,43.5846,43.6133,29742.0
2023-06-07 13:40:00,45.62,45.69,45.62,45.69,34724.0,43.6037,43.6706,43.6037,43.6706,34724.0
2023-06-07 13:45:00,45.69,45.72,45.68,45.68,20484.0,43.6706,43.6993,43.6611,43.6611,20484.0
2023-06-07 13:50:00,45.69,45.71,45.66,45.7,27908.0,43.6706,43.6898,43.642,43.6802,27908.0
2023-06-07 13:55:00,45.7,45.72,45.66,45.66,19778.0,43.6802,43.6993,43.642,43.642,19778.0
2023-06-07 14:00:00,45.66,45.67,45.62,45.66,26543.0,43.642,43.6515,43.6037,43.642,26543.0
2023-06-07 14:05:00,45.66,45.68,45.58,45.58,26389.0,43.642,43.6611,43.5655,43.5655,26389.0
2023-06-07 14:10:00,45.59,45.6,45.52,45.53,31428.0,43.5751,43.5846,43.5082,43.5177,31428.0
2023-06-07 14:15:00,45.53,45.54,45.5,45.52,21568.0,43.5177,43.5273,43.489,43.5082,21568.0
2023-06-07 14:20:00,45.52,45.53,45.5,45.51,44211.0,43.5082,43.5177,43.489,43.4986,44211.0
2023-06-07 14:25:00,45.52,45.55,45.5,45.53,42260.0,43.5082,43.5368,43.489,43.5177,42260.0
2023-06-07 14:30:00,45.53,45.54,45.5,45.53,47488.0,43.5177,43.5273,43.489,43.5177,47488.0
2023-06-07 14:35:00,45.53,45.54,45.47,45.47,49647.0,43.5177,43.5273,43.4604,43.4604,49647.0
2023-06-07 14:40:00,45.47,45.5,45.46,45.47,28628.0,43.4604,43.489,43.4508,43.4604,28628.0
2023-06-07 14:45:00,45.47,45.48,45.41,45.41,45964.0,43.4604,43.4699,43.403,43.403,45964.0
2023-06-07 14:50:00,45.41,45.44,45.4,45.41,46029.0,43.403,43.4317,43.3935,43.403,46029.0
2023-06-07 14:55:00,45.4,45.42,45.36,45.37,46535.0,43.3935,43.4126,43.3552,43.3648,46535.0
2023-06-07 15:00:00,45.37,45.43,45.34,45.41,68647.0,43.3648,43.4221,43.3361,43.403,68647.0
2023-06-07 15:05:00,45.41,45.42,45.35,45.37,42927.0,43.403,43.4126,43.3457,43.3648,42927.0
2023-06-07 15:10:00,45.38,45.4,45.34,45.39,60660.0,43.3743,43.3935,43.3361,43.3839,60660.0
2023-06-07 15:15:00,45.39,45.42,45.34,45.36,88198.0,43.3839,43.4126,43.3361,43.3552,88198.0
2023-06-07 15:20:00,45.36,45.46,45.33,45.45,85412.0,43.3552,43.4508,43.3266,43.4412,85412.0
2023-06-07 15:25:00,45.45,45.46,45.38,45.46,60561.0,43.4412,43.4508,43.3743,43.4508,60561.0
2023-06-07 15:30:00,45.46,45.51,45.45,45.48,79024.0,43.4508,43.4986,43.4412,43.4699,79024.0
2023-06-07 15:35:00,45.48,45.51,45.45,45.47,71641.0,43.4699,43.4986,43.4412,43.4604,71641.0
2023-06-07 15:40:00,45.47,45.5,45.46,45.5,68671.0,43.4604,43.489,43.4508,43.489,68671.0
2023-06-07 15:45:00,45.5,45.5,45.46,45.46,118374.0,43.489,43.489,43.4508,43.4508,118374.0
2023-06-07 15:50:00,45.47,45.51,45.46,45.48,202773.0,43.4604,43.4986,43.4508,43.4699,202773.0
2023-06-07 15:55:00,45.48,45.49,45.42,45.46,441171.0,43.4699,43.4795,43.4126,43.4508,441171.0
2023-06-08 09:30:00,45.37,45.53,45.29,45.52,64234.0,43.3648,43.5177,43.2883,43.5082,64234.0
2023-06-08 09:35:00,45.52,45.52,45.29,45.31,27442.0,43.5082,43.5082,43.2883,43.3074,27442.0
2023-06-08 09:40:00,45.33,45.49,45.31,45.47,43085.0,43.3266,43.4795,43.3074,43.4604,43085.0
2023-06-08 09:45:00,45.48,45.58,45.4,45.57,40645.0,43.4699,43.5655,43.3935,43.5559,40645.0
2023-06-08 09:50:00,45.57,45.86,45.54,45.86,124490.0,43.5559,43.8331,43.5273,43.8331,124490.0
2023-06-08 09:55:00,45.87,45.88,45.67,45.7,34651.0,43.8427,43.8522,43.6515,43.6802,34651.0
2023-06-08 10:00:00,45.7,45.84,45.67,45.8,35495.0,43.6802,43.814,43.6515,43.7758,35495.0
2023-06-08 10:05:00,45.81,45.85,45.78,45.84,45809.0,43.7853,43.8236,43.7567,43.814,45809.0
2023-06-08 10:10:00,45.84,45.84,45.74,45.78,21922.0,43.814,43.814,43.7184,43.7567,21922.0
2023-06-08 10:15:00,45.77,45.81,45.74,45.77,28053.0,43.7471,43.7853,43.7184,43.7471,28053.0
2023-06-08 10:20:00,45.78,45.79,45.68,45.7,18890.0,43.7567,43.7662,43.6611,43.6802,18890.0
2023-06-08 10:25:00,45.7,45.7,45.64,45.64,24369.0,43.6802,43.6802,43.6229,43.6229,24369.0
2023-06-08 10:30:00,45.64,45.67,45.61,45.66,19603.0,43.6229,43.6515,43.5942,43.642,19603.0
2023-06-08 10:35:00,45.66,45.68,45.62,45.64,27136.0,43.642,43.6611,43.6037,43.6229,27136.0
2023-06-08 10:40:00,45.63,45.65,45.59,45.59,18679.0,43.6133,43.6324,43.5751,43.5751,18679.0
2023-06-08 10:45:00,45.59,45.64,45.53,45.55,16822.0,43.5751,43.6229,43.5177,43.5368,16822.0
2023-06-08 10:50:00,45.54,45.61,45.52,45.59,47700.0,43.5273,43.5942,43.5082,43.5751,47700.0
2023-06-08 10:55:00,45.6,45.61,45.56,45.59,30279.0,43.5846,43.5942,43.5464,43.5751,30279.0
2023-06-08 11:00:00,45.59,45.65,45.59,45.6,22201.0,43.5751,43.6324,43.5751,43.5846,22201.0
2023-06-08 11:05:00,45.6,45.65,45.59,45.65,17796.0,43.5846,43.6324,43.5751,43.6324,17796.0
2023-06-08 11:10:00,45.66,45.71,45.65,45.7,19343.0,43.642,43.6898,43.6324,43.6802,19343.0
2023-06-08 11:15:00,45.7,45.72,45.65,45.66,24924.0,43.6802,43.6993,43.6324,43.642,24924.0
2023-06-08 11:20:00,45.66,45.69,45.64,45.66,14074.0,43.642,43.6706,43.6229,43.642,14074.0
2023-06-08 11:25:00,45.67,45.69,45.63,45.68,18206.0,43.6515,43.6706,43.6133,43.6611,18206.0
2023-06-08 11:30:00,45.68,45.74,45.68,45.69,24352.0,43.6611,43.7184,43.6611,43.6706,24352.0
2023-06-08 11:35:00,45.69,45.71,45.67,45.7,26249.0,43.6706,43.6898,43.6515,43.6802,26249.0
2023-06-08 11:40:00,45.71,45.77,45.7,45.76,20583.0,43.6898,43.7471,43.6802,43.7375,20583.0
2023-06-08 11:45:00,45.76,45.76,45.7,45.71,20292.0,43.7375,43.7375,43.6802,43.6898,20292.0
2023-06-08 11:50:00,45.7,45.71,45.64,45.64,18478.0,43.6802,43.6898,43.6229,43.6229,18478.0
2023-06-08 11:55:00,45.63,45.64,45.58,45.58,18534.0,43.6133,43.6229,43.5655,43.5655,18534.0
2023-06-08 12:00:00,45.58,45.61,45.57,45.61,29070.0,43.5655,43.5942,43.5559,43.5942,29070.0
2023-06-08 12:05:00,45.61,45.66,45.57,45.58,24778.0,43.5942,43.642,43.5559,43.5655,24778.0
2023-06-08 12:10:00,45.58,45.58,45.52,45.53,10715.0,43.5655,43.5655,43.5082,43.5177,10715.0
2023-06-08 12:15:00,45.53,45.53,45.47,45.5,21351.0,43.5177,43.5177,43.4604,43.489,21351.0
2023-06-08 12:20:00,45.5,45.5,45.43,45.45,19401.0,43.489,43.489,43.4221,43.4412,19401.0
2023-06-08 12:25:00,45.45,45.48,45.45,45.47,18953.0,43.4412,43.4699,43.4412,43.4604,18953.0
2023-06-08 12:30:00,45.47,45.58,45.46,45.57,29402.0,43.4604,43.5655,43.4508,43.5559,29402.0
2023-06-08 12:35:00,45.56,45.58,45.52,45.56,18194.0,43.5464,43.5655,43.5082,43.5464,18194.0
2023-06-08 12:40:00,45.55,45.62,45.55,45.61,12182.0,43.5368,43.6037,43.5368,43.5942,12182.0
2023-06-08 12:45:00,45.61,45.64,45.58,45.61,25248.0,43.5942,43.6229,43.5655,43.5942,25248.0
2023-06-08 12:50:00,45.61,45.64,45.61,45.62,18224.0,43.5942,43.6229,43.5942,43.6037,18224.0
2023-06-08 12:55:00,45.62,45.68,45.61,45.66,17056.0,43.6037,43.6611,43.5942,43.642,17056.0
2023-06-08 13:00:00,45.66,45.75,45.66,45.73,21442.0,43.642,43.728,43.642,43.7089,21442.0
2023-06-08 13:05:00,45.73,45.74,45.69,45.7,16931.0,43.7089,43.7184,43.6706,43.6802,16931.0
2023-06-08 13:10:00,45.7,45.75,45.69,45.72,14570.0,43.6802,43.728,43.6706,43.6993,14570.0
2023-06-08 13:15:00,45.72,45.77,45.71,45.77,11141.0,43.6993,43.7471,43.6898,43.7471,11141.0
2023-06-08 13:20:00,45.77,45.81,45.76,45.77,20847.0,43.7471,43.7853,43.7375,43.7471,20847.0
2023-06-08 13:25:00,45.78,45.78,45.72,45.72,17552.0,43.7567,43.7567,43.6993,43.6993,17552.0
2023-06-08 13:30:00,45.73,45.74,45.71,45.73,19159.0,43.7089,43.7184,43.6898,43.7089,19159.0
2023-06-08 13:35:00,45.72,45.79,45.72,45.74,19129.0,43.6993,43.7662,43.6993,43.7184,19129.0
2023-06-08 13:40:00,45.75,45.77,45.72,45.73,14707.0,43.728,43.7471,43.6993,43.7089,14707.0
2023-06-08 13:45:00,45.73,45.78,45.72,45.78,16330.0,43.7089,43.7567,43.6993,43.7567,16330.0
2023-06-08 13:50:00,45.78,45.78,45.71,45.72,17031.0,43.7567,43.7567,43.6898,43.6993,17031.0
2023-06-08 13:55:00,45.72,45.73,45.71,45.73,12863.0,43.6993,43.7089,43.6898,43.7089,12863.0
2023-06-08 14:00:00,45.73,45.74,45.71,45.72,23330.0,43.7089,43.7184,43.6898,43.6993,23330.0
2023-06-08 14:05:00,45.72,45.73,45.7,45.71,25021.0,43.6993,43.7089,43.6802,43.6898,25021.0
2023-06-08 14:10:00,45.7,45.74,45.68,45.73,14835.0,43.6802,43.7184,43.6611,43.7089,14835.0
2023-06-08 14:15:00,45.73,45.75,45.71,45.72,9018.0,43.7089,43.728,43.6898,43.6993,9018.0
2023-06-08 14:20:00,45.72,45.76,45.7,45.74,25616.0,43.6993,43.7375,43.6802,43.7184,25616.0
2023-06-08 14:25:00,45.74,45.74,45.7,45.73,13921.0,43.7184,43.7184,43.6802,43.7089,13921.0
2023-06-08 14:30:00,45.72,45.74,45.71,45.72,17354.0,43.6993,43.7184,43.6898,43.6993,17354.0
2023-06-08 14:35:00,45.72,45.76,45.7,45.73,28819.0,43.6993,43.7375,43.6802,43.7089,28819.0
2023-06-08 14:40:00,45.74,45.77,45.73,45.77,12022.0,43.7184,43.7471,43.7089,43.7471,12022.0
2023-06-08 14:45:00,45.77,45.77,45.72,45.75,21380.0,43.7471,43.7471,43.6993,43.728,21380.0
2023-06-08 14:50:00,45.75,45.75,45.73,45.75,14046.0,43.728,43.728,43.7089,43.728,14046.0
2023-06-08 14:55:00,45.75,45.8,45.74,45.8,33421.0,43.728,43.7758,43.7184,43.7758,33421.0
2023-06-08 15:00:00,45.8,45.8,45.75,45.77,16320.0,43.7758,43.7758,43.728,43.7471,16320.0
2023-06-08 15:05:00,45.77,45.77,45.69,45.7,32357.0,43.7471,43.7471,43.6706,43.6802,32357.0
2023-06-08 15:10:00,45.71,45.72,45.66,45.66,27377.0,43.6898,43.6993,43.642,43.642,27377.0
2023-06-08 15:15:00,45.66,45.69,45.65,45.66,21179.0,43.642,43.6706,43.6324,43.642,21179.0
2023-06-08 15:20:00,45.66,45.73,45.65,45.72,30601.0,43.642,43.7089,43.6324,43.6993,30601.0
2023-06-08 15:25:00,45.72,45.76,45.71,45.73,23728.0,43.6993,43.7375,43.6898,43.7089,23728.0
2023-06-08 15:30:00,45.73,45.77,45.73,45.77,42407.0,43.7089,43.7471,43.7089,43.7471,42407.0
2023-06-08 15:35:00,45.77,45.8,45.75,45.8,47458.0,43.7471,43.7758,43.728,43.7758,47458.0
2023-06-08 15:40:00,45.8,45.87,45.79,45.87,58897.0,43.7758,43.8427,43.7662,43.8427,58897.0
2023-06-08 15:45:00,45.87,45.88,45.82,45.82,73324.0,43.8427,43.8522,43.7949,43.7949,73324.0
2023-06-08 15:50:00,45.82,45.82,45.72,45.75,147071.0,43.7949,43.7949,43.6993,43.728,147071.0
2023-06-08 15:55:00,45.75,45.81,45.71,45.76,309216.0,43.728,43.7853,43.6898,43.7375,309216.0
2023-06-09 09:30:00,45.73,45.85,45.69,45.75,65018.0,43.7089,43.8236,43.6706,43.728,65018.0
2023-06-09 09:35:00,45.73,45.79,45.7,45.73,29892.0,43.7089,43.7662,43.6802,43.7089,29892.0
2023-06-09 09:40:00,45.73,45.94,45.7,45.91,43053.0,43.7089,43.9096,43.6802,43.8809,43053.0
2023-06-09 09:45:00,45.92,45.96,45.85,45.93,22253.0,43.8905,43.9287,43.8236,43.9,22253.0
2023-06-09 09:50:00,45.93,45.99,45.91,45.93,25868.0,43.9,43.9574,43.8809,43.9,25868.0
2023-06-09 09:55:00,45.93,46.02,45.92,45.97,31971.0,43.9,43.9861,43.8905,43.9383,31971.0
2023-06-09 10:00:00,45.97,46.06,45.96,46.05,25636.0,43.9383,44.0243,43.9287,44.0147,25636.0
2023-06-09 10:05:00,46.05,46.19,46.05,46.18,42003.0,44.0147,44.1485,44.0147,44.139,42003.0
2023-06-09 10:10:00,46.18,46.19,46.07,46.09,45781.0,44.139,44.1485,44.0338,44.053,45781.0
2023-06-09 10:15:00,46.1,46.17,46.1,46.14,26560.0,44.0625,44.1294,44.0625,44.1008,26560.0
2023-06-09 10:20:00,46.14,46.18,46.1,46.16,23409.0,44.1008,44.139,44.0625,44.1199,23409.0
2023-06-09 10:25:00,46.16,46.25,46.16,46.23,23135.0,44.1199,44.2059,44.1199,44.1868,23135.0
2023-06-09 10:30:00,46.24,46.36,46.23,46.34,77622.0,44.1963,44.311,44.1868,44.2919,77622.0
2023-06-09 10:35:00,46.34,46.44,46.31,46.44,37878.0,44.2919,44.3875,44.2632,44.3875,37878.0
2023-06-09 10:40:00,46.44,46.57,46.44,46.55,81941.0,44.3875,44.5117,44.3875,44.4926,81941.0
2023-06-09 10:45:00,46.56,46.61,46.54,46.56,45711.0,44.5022,44.55,44.4831,44.5022,45711.0
2023-06-09 10:50:00,46.56,46.56,46.47,46.48,39256.0,44.5022,44.5022,44.4162,44.4257,39256.0
2023-06-09 10:55:00,46.47,46.48,46.39,46.4,20489.0,44.4162,44.4257,44.3397,44.3493,20489.0
2023-06-09 11:00:00,46.41,46.41,46.36,46.38,20130.0,44.3588,44.3588,44.311,44.3301,20130.0
2023-06-09 11:05:00,46.38,46.41,46.37,46.4,19054.0,44.3301,44.3588,44.3206,44.3493,19054.0
2023-06-09 11:10:00,46.39,46.4,46.32,46.35,68131.0,44.3397,44.3493,44.2728,44.3015,68131.0
2023-06-09 11:15:00,46.36,46.38,46.28,46.29,24817.0,44.311,44.3301,44.2346,44.2441,24817.0
2023-06-09 11:20:00,46.29,46.32,46.24,46.3,23598.0,44.2441,44.2728,44.1963,44.2537,23598.0
2023-06-09 11:25:00,46.3,46.31,46.23,46.3,24455.0,44.2537,44.2632,44.1868,44.2537,24455.0
2023-06-09 11:30:00,46.3,46.31,46.22,46.24,22718.0,44.2537,44.2632,44.1772,44.1963,22718.0
2023-06-09 11:35:00,46.24,46.26,46.19,46.19,26636.0,44.1963,44.2154,44.1485,44.1485,26636.0
2023-06-09 11:40:00,46.2,46.23,46.19,46.22,6816.0,44.1581,44.1868,44.1485,44.1772,6816.0
2023-06-09 11:45:00,46.22,46.26,46.18,46.25,17670.0,44.1772,44.2154,44.139,44.2059,17670.0
2023-06-09 11:50:00,46.25,46.26,46.24,46.25,15237.0,44.2059,44.2154,44.1963,44.2059,15237.0
2023-06-09 11:55:00,46.25,46.27,46.23,46.26,19392.0,44.2059,44.225,44.1868,44.2154,19392.0
2023-06-09 12:00:00,46.26,46.27,46.23,46.26,22838.0,44.2154,44.225,44.1868,44.2154,22838.0
2023-06-09 12:05:00,46.26,46.33,46.26,46.33,27443.0,44.2154,44.2824,44.2154,44.2824,27443.0
2023-06-09 12:10:00,46.33,46.33,46.31,46.32,16494.0,44.2824,44.2824,44.2632,44.2728,16494.0
2023-06-09 12:15:00,46.31,46.32,46.3,46.32,9551.0,44.2632,44.2728,44.2537,44.2728,9551.0
2023-06-09 12:20:00,46.32,46.33,46.24,46.25,18938.0,44.2728,44.2824,44.1963,44.2059,18938.0
2023-06-09 12:25:00,46.24,46.27,46.21,46.25,25558.0,44.1963,44.225,44.1677,44.2059,25558.0
2023-06-09 12:30:00,46.25,46.25,46.22,46.23,8065.0,44.2059,44.2059,44.1772,44.1868,8065.0
2023-06-09 12:35:00,46.23,46.26,46.2,46.24,19173.0,44.1868,44.2154,44.1581,44.1963,19173.0
2023-06-09 12:40:00,46.25,46.29,46.24,46.28,30733.0,44.2059,44.2441,44.1963,44.2346,30733.0
2023-06-09 12:45:00,46.27,46.28,46.25,46.27,34933.0,44.225,44.2346,44.2059,44.225,34933.0
2023-06-09 12:50:00,46.28,46.29,46.24,46.25,52021.0,44.2346,44.2441,44.1963,44.2059,52021.0
2023-06-09 12:55:00,46.26,46.28,46.24,46.27,17670.0,44.2154,44.2346,44.1963,44.225,17670.0
2023-06-09 13:00:00,46.27,46.27,46.25,46.26,6681.0,44.225,44.225,44.2059,44.2154,6681.0
2023-06-09 13:05:00,46.26,46.27,46.23,46.23,23114.0,44.2154,44.225,44.1868,44.1868,23114.0
2023-06-09 13:10:00,46.23,46.23,46.19,46.22,26458.0,44.1868,44.1868,44.1485,44.1772,26458.0
2023-06-09 13:15:00,46.22,46.23,46.16,46.18,32241.0,44.1772,44.1868,44.1199,44.139,32241.0
2023-06-09 13:20:00,46.17,46.19,46.13,46.15,15842.0,44.1294,44.1485,44.0912,44.1103,15842.0
2023-06-09 13:25:00,46.15,46.27,46.12,46.27,74103.0,44.1103,44.225,44.0816,44.225,74103.0
2023-06-09 13:30:00,46.27,46.31,46.27,46.29,30509.0,44.225,44.2632,44.225,44.2441,30509.0
2023-06-09 13:35:00,46.29,46.31,46.27,46.29,30696.0,44.2441,44.2632,44.225,44.2441,30696.0
2023-06-09 13:40:00,46.29,46.32,46.28,46.32,13838.0,44.2441,44.2728,44.2346,44.2728,13838.0
2023-06-09 13:45:00,46.32,46.32,46.28,46.29,19170.0,44.2728,44.2728,44.2346,44.2441,19170.0
2023-06-09 13:50:00,46.29,46.3,46.27,46.27,27511.0,44.2441,44.2537,44.225,44.225,27511.0
2023-06-09 13:55:00,46.27,46.28,46.21,46.21,19746.0,44.225,44.2346,44.1677,44.1677,19746.0
2023-06-09 14:00:00,46.22,46.26,46.21,46.26,27255.0,44.1772,44.2154,44.1677,44.2154,27255.0
2023-06-09 14:05:00,46.26,46.27,46.22,46.23,20484.0,44.2154,44.225,44.1772,44.1868,20484.0
2023-06-09 14:10:00,46.22,46.22,46.19,46.21,14024.0,44.1772,44.1772,44.1485,44.1677,14024.0
2023-06-09 14:15:00,46.21,46.23,46.19,46.2,18978.0,44.1677,44.1868,44.1485,44.1581,18978.0
2023-06-09 14:20:00,46.19,46.21,46.19,46.21,19884.0,44.1485,44.1677,44.1485,44.1677,19884.0
2023-06-09 14:25:00,46.21,46.22,46.18,46.19,39638.0,44.1677,44.1772,44.139,44.1485,39638.0
2023-06-09 14:30:00,46.19,46.19,46.15,46.16,21043.0,44.1485,44.1485,44.1103,44.1199,21043.0
2023-06-09 14:35:00,46.16,46.24,46.15,46.21,27599.0,44.1199,44.1963,44.1103,44.1677,27599.0
2023-06-09 14:40:00,46.22,46.23,46.2,46.23,12989.0,44.1772,44.1868,44.1581,44.1868,12989.0
2023-06-09 14:45:00,46.23,46.24,46.2,46.21,20224.0,44.1868,44.1963,44.1581,44.1677,20224.0
2023-06-09 14:50:00,46.21,46.24,46.21,46.22,17169.0,44.1677,44.1963,44.1677,44.1772,17169.0
2023-06-09 14:55:00,46.23,46.23,46.21,46.23,21518.0,44.1868,44.1868,44.1677,44.1868,21518.0
2023-06-09 15:00:00,46.23,46.25,46.23,46.23,14584.0,44.1868,44.2059,44.1868,44.1868,14584.0
2023-06-09 15:05:00,46.24,46.25,46.2,46.22,29180.0,44.1963,44.2059,44.1581,44.1772,29180.0
2023-06-09 15:10:00,46.22,46.27,46.21,46.26,20588.0,44.1772,44.225,44.1677,44.2154,20588.0
2023-06-09 15:15:00,46.26,46.28,46.26,46.26,24179.0,44.2154,44.2346,44.2154,44.2154,24179.0
2023-06-09 15:20:00,46.27,46.27,46.23,46.23,15718.0,44.225,44.225,44.1868,44.1868,15718.0
2023-06-09 15:25:00,46.23,46.24,46.2,46.21,35966.0,44.1868,44.1963,44.1581,44.1677,35966.0
2023-06-09 15:30:00,46.2,46.25,46.19,46.23,54237.0,44.1581,44.2059,44.1485,44.1868,54237.0
2023-06-09 15:35:00,46.23,46.24,46.2,46.22,50542.0,44.1868,44.1963,44.1581,44.1772,50542.0
2023-06-09 15:40:00,46.22,46.23,46.21,46.23,28549.0,44.1772,44.1868,44.1677,44.1868,28549.0
2023-06-09 15:45:00,46.23,46.27,46.21,46.25,65739.0,44.1868,44.225,44.1677,44.2059,65739.0
2023-06-09 15:50:00,46.25,46.25,46.15,46.16,125723.0,44.2059,44.2059,44.1103,44.1199,125723.0
2023-06-09 15:55:00,46.16,46.21,46.14,46.18,250117.0,44.1199,44.1677,44.1008,44.139,250117.0
2023-06-12 09:30:00,46.25,46.34,46.22,46.23,50087.0,44.2059,44.2919,44.1772,44.1868,50087.0
2023-06-12 09:35:00,46.24,46.24,46.08,46.19,31603.0,44.1963,44.1963,44.0434,44.1485,31603.0
2023-06-12 09:40:00,46.21,46.22,45.98,46.01,28011.0,44.1677,44.1772,43.9478,43.9765,28011.0
2023-06-12 09:45:00,45.99,46.02,45.9,46.0,29222.0,43.9574,43.9861,43.8714,43.9669,29222.0
2023-06-12 09:50:00,46.01,46.05,46.01,46.02,15099.0,43.9765,44.0147,43.9765,43.9861,15099.0
2023-06-12 09:55:00,46.02,46.04,45.99,46.03,21825.0,43.9861,44.0052,43.9574,43.9956,21825.0
2023-06-12 10:00:00,46.04,46.08,45.96,46.08,75698.0,44.0052,44.0434,43.9287,44.0434,75698.0
2023-06-12 10:05:00,46.08,46.21,46.06,46.21,59460.0,44.0434,44.1677,44.0243,44.1677,59460.0
2023-06-12 10:10:00,46.2,46.27,46.2,46.24,63139.0,44.1581,44.225,44.1581,44.1963,63139.0
2023-06-12 10:15:00,46.24,46.31,46.17,46.18,69678.0,44.1963,44.2632,44.1294,44.139,69678.0
2023-06-12 10:20:00,46.19,46.2,46.14,46.14,32298.0,44.1485,44.1581,44.1008,44.1008,32298.0
2023-06-12 10:25:00,46.14,46.25,46.13,46.21,54298.0,44.1008,44.2059,44.0912,44.1677,54298.0
2023-06-12 10:30:00,46.2,46.22,46.13,46.13,31643.0,44.1581,44.1772,44.0912,44.0912,31643.0
2023-06-12 10:35:00,46.11,46.21,46.11,46.18,85020.0,44.0721,44.1677,44.0721,44.139,85020.0
2023-06-12 10:40:00,46.18,46.2,46.06,46.08,53612.0,44.139,44.1581,44.0243,44.0434,53612.0
2023-06-12 10:45:00,46.07,46.07,45.92,45.95,40582.0,44.0338,44.0338,43.8905,43.9192,40582.0
2023-06-12 10:50:00,45.95,46.02,45.9,45.93,28113.0,43.9192,43.9861,43.8714,43.9,28113.0
2023-06-12 10:55:00,45.92,45.95,45.88,45.89,25522.0,43.8905,43.9192,43.8522,43.8618,25522.0
2023-06-12 11:00:00,45.89,45.95,45.83,45.95,46826.0,43.8618,43.9192,43.8045,43.9192,46826.0
2023-06-12 11:05:00,45.95,46.08,45.93,46.07,57605.0,43.9192,44.0434,43.9,44.0338,57605.0
2023-06-12 11:10:00,46.07,46.07,46.0,46.01,20758.0,44.0338,44.0338,43.9669,43.9765,20758.0
2023-06-12 11:15:00,46.02,46.07,45.99,46.02,21372.0,43.9861,44.0338,43.9574,43.9861,21372.0
2023-06-12 11:20:00,46.03,46.08,45.99,46.06,22961.0,43.9956,44.0434,43.9574,44.0243,22961.0
2023-06-12 11:25:00,46.05,46.06,46.02,46.03,18273.0,44.0147,44.0243,43.9861,43.9956,18273.0
2023-06-12 11:30:00,46.03,46.12,46.0,46.12,29509.0,43.9956,44.0816,43.9669,44.0816,29509.0
2023-06-12 11:35:00,46.11,46.11,46.04,46.07,18347.0,44.0721,44.0721,44.0052,44.0338,18347.0
2023-06-12 11:40:00,46.07,46.1,46.03,46.07,26887.0,44.0338,44.0625,43.9956,44.0338,26887.0
2023-06-12 11:45:00,46.07,46.07,46.02,46.03,8121.0,44.0338,44.0338,43.9861,43.9956,8121.0
2023-06-12 11:50:00,46.02,46.05,45.99,46.03,20653.0,43.9861,44.0147,43.9574,43.9956,20653.0
2023-06-12 11:55:00,46.03,46.04,46.0,46.01,30060.0,43.9956,44.0052,43.9669,43.9765,30060.0
2023-06-12 12:00:00,46.01,46.03,46.0,46.01,22153.0,43.9765,43.9956,43.9669,43.9765,22153.0
2023-06-12 12:05:00,46.02,46.07,46.0,46.07,17658.0,43.9861,44.0338,43.9669,44.0338,17658.0
2023-06-12 12:10:00,46.07,46.08,46.03,46.08,30881.0,44.0338,44.0434,43.9956,44.0434,30881.0
2023-06-12 12:15:00,46.07,46.07,46.03,46.04,15070.0,44.0338,44.0338,43.9956,44.0052,15070.0
2023-06-12 12:20:00,46.04,46.12,46.04,46.11,18969.0,44.0052,44.0816,44.0052,44.0721,18969.0
2023-06-12 12:25:00,46.11,46.12,46.05,46.05,15896.0,44.0721,44.0816,44.0147,44.0147,15896.0
2023-06-12 12:30:00,46.06,46.07,46.05,46.07,10077.0,44.0243,44.0338,44.0147,44.0338,10077.0
2023-06-12 12:35:00,46.07,46.11,46.06,46.09,14158.0,44.0338,44.0721,44.0243,44.053,14158.0
2023-06-12 12:40:00,46.08,46.12,46.08,46.09,12726.0,44.0434,44.0816,44.0434,44.053,12726.0
2023-06-12 12:45:00,46.09,46.23,46.09,46.19,61067.0,44.053,44.1868,44.053,44.1485,61067.0
2023-06-12 12:50:00,46.19,46.2,46.15,46.17,17403.0,44.1485,44.1581,44.1103,44.1294,17403.0
2023-06-12 12:55:00,46.16,46.17,46.1,46.12,13210.0,44.1199,44.1294,44.0625,44.0816,13210.0
2023-06-12 13:00:00,46.12,46.13,46.08,46.09,14008.0,44.0816,44.0912,44.0434,44.053,14008.0
2023-06-12 13:05:00,46.09,46.09,46.0,46.02,25479.0,44.053,44.053,43.9669,43.9861,25479.0
2023-06-12 13:10:00,46.02,46.04,46.01,46.03,19883.0,43.9861,44.0052,43.9765,43.9956,19883.0
2023-06-12 13:15:00,46.03,46.03,45.99,46.01,16001.0,43.9956,43.9956,43.9574,43.9765,16001.0
2023-06-12 13:20:00,46.0,46.02,45.99,46.01,34385.0,43.9669,43.9861,43.9574,43.9765,34385.0
2023-06-12 13:25:00,46.01,46.02,45.96,45.98,24841.0,43.9765,43.9861,43.9287,43.9478,24841.0
2023-06-12 13:30:00,45.98,46.02,45.96,46.0,23048.0,43.9478,43.9861,43.9287,43.9669,23048.0
2023-06-12 13:35:00,46.0,46.01,45.98,46.0,22150.0,43.9669,43.9765,43.9478,43.9669,22150.0
2023-06-12 13:40:00,46.0,46.0,45.94,45.98,25174.0,43.9669,43.9669,43.9096,43.9478,25174.0
2023-06-12 13:45:00,45.97,46.04,45.97,46.04,22701.0,43.9383,44.0052,43.9383,44.0052,22701.0
2023-06-12 13:50:00,46.04,46.06,46.03,46.04,18281.0,44.0052,44.0243,43.9956,44.0052,18281.0
2023-06-12 13:55:00,46.03,46.05,46.01,46.01,13521.0,43.9956,44.0147,43.9765,43.9765,13521.0
2023-06-12 14:00:00,46.01,46.04,45.97,45.98,18133.0,43.9765,44.0052,43.9383,43.9478,18133.0
2023-06-12 14:05:00,45.98,45.98,45.95,45.96,9717.0,43.9478,43.9478,43.9192,43.9287,9717.0
2023-06-12 14:10:00,45.95,45.96,45.9,45.9,26481.0,43.9192,43.9287,43.8714,43.8714,26481.0
2023-06-12 14:15:00,45.9,45.9,45.87,45.89,19230.0,43.8714,43.8714,43.8427,43.8618,19230.0
2023-06-12 14:20:00,45.89,45.89,45.86,45.89,19452.0,43.8618,43.8618,43.8331,43.8618,19452.0
2023-06-12 14:25:00,45.89,45.94,45.88,45.93,24419.0,43.8618,43.9096,43.8522,43.9,24419.0
2023-06-12 14:30:00,45.94,46.01,45.92,46.01,26816.0,43.9096,43.9765,43.8905,43.9765,26816.0
2023-06-12 14:35:00,46.01,46.04,45.99,46.02,25461.0,43.9765,44.0052,43.9574,43.9861,25461.0
2023-06-12 14:40:00,46.03,46.04,45.98,45.98,21093.0,43.9956,44.0052,43.9478,43.9478,21093.0
2023-06-12 14:45:00,45.98,46.04,45.97,46.03,29830.0,43.9478,44.0052,43.9383,43.9956,29830.0
2023-06-12 14:50:00,46.03,46.05,46.02,46.03,9538.0,43.9956,44.0147,43.9861,43.9956,9538.0
2023-06-12 14:55:00,46.03,46.05,46.01,46.05,18818.0,43.9956,44.0147,43.9765,44.0147,18818.0
2023-06-12 15:00:00,46.05,46.1,46.04,46.09,24198.0,44.0147,44.0625,44.0052,44.053,24198.0
2023-06-12 15:05:00,46.09,46.1,46.03,46.04,30488.0,44.053,44.0625,43.9956,44.0052,30488.0
2023-06-12 15:10:00,46.04,46.12,46.02,46.11,23274.0,44.0052,44.0816,43.9861,44.0721,23274.0
2023-06-12 15:15:00,46.11,46.17,46.11,46.13,24297.0,44.0721,44.1294,44.0721,44.0912,24297.0
2023-06-12 15:20:00,46.13,46.15,46.09,46.15,24381.0,44.0912,44.1103,44.053,44.1103,24381.0
2023-06-12 15:25:00,46.15,46.19,46.14,46.17,26350.0,44.1103,44.1485,44.1008,44.1294,26350.0
2023-06-12 15:30:00,46.18,46.27,46.17,46.26,53644.0,44.139,44.225,44.1294,44.2154,53644.0
2023-06-12 15:35:00,46.26,46.34,46.25,46.31,67800.0,44.2154,44.2919,44.2059,44.2632,67800.0
2023-06-12 15:40:00,46.32,46.36,46.31,46.36,50559.0,44.2728,44.311,44.2632,44.311,50559.0
2023-06-12 15:45:00,46.36,46.37,46.32,46.36,119566.0,44.311,44.3206,44.2728,44.311,119566.0
2023-06-12 15:50:00,46.36,46.39,46.34,46.36,159285.0,44.311,44.3397,44.2919,44.311,159285.0
2023-06-12 15:55:00,46.36,46.39,46.33,46.38,293967.0,44.311,44.3397,44.2824,44.3301,293967.0
2023-06-13 09:30:00,46.52,46.63,46.28,46.43,114944.0,44.464,44.5691,44.2346,44.3779,114944.0
2023-06-13 09:35:00,46.44,46.64,46.43,46.62,67922.0,44.3875,44.5787,44.3779,44.5595,67922.0
2023-06-13 09:40:00,46.62,46.87,46.62,46.8,64813.0,44.5595,44.7985,44.5595,44.7316,64813.0
2023-06-13 09:45:00,46.8,46.81,46.73,46.78,23340.0,44.7316,44.7411,44.6647,44.7125,23340.0
2023-06-13 09:50:00,46.77,46.81,46.69,46.75,30691.0,44.7029,44.7411,44.6264,44.6838,30691.0
2023-06-13 09:55:00,46.76,46.87,46.72,46.86,71560.0,44.6934,44.7985,44.6551,44.7889,71560.0
2023-06-13 10:00:00,46.87,46.9,46.67,46.68,54701.0,44.7985,44.8272,44.6073,44.6169,54701.0
2023-06-13 10:05:00,46.69,46.76,46.65,46.71,30368.0,44.6264,44.6934,44.5882,44.6456,30368.0
2023-06-13 10:10:00,46.7,46.78,46.69,46.77,30030.0,44.636,44.7125,44.6264,44.7029,30030.0
2023-06-13 10:15:00,46.77,46.8,46.68,46.73,25878.0,44.7029,44.7316,44.6169,44.6647,25878.0
2023-06-13 10:20:00,46.73,46.79,46.72,46.76,33991.0,44.6647,44.722,44.6551,44.6934,33991.0
2023-06-13 10:25:00,46.75,46.83,46.74,46.82,23274.0,44.6838,44.7603,44.6742,44.7507,23274.0
2023-06-13 10:30:00,46.82,46.83,46.75,46.78,26047.0,44.7507,44.7603,44.6838,44.7125,26047.0
2023-06-13 10:35:00,46.77,46.79,46.76,46.79,19089.0,44.7029,44.722,44.6934,44.722,19089.0
2023-06-13 10:40:00,46.78,46.79,46.7,46.71,30895.0,44.7125,44.722,44.636,44.6456,30895.0
2023-06-13 10:45:00,46.71,46.76,46.63,46.64,37097.0,44.6456,44.6934,44.5691,44.5787,37097.0
2023-06-13 10:50:00,46.64,46.68,46.59,46.59,25461.0,44.5787,44.6169,44.5309,44.5309,25461.0
2023-06-13 10:55:00,46.59,46.63,46.57,46.6,27050.0,44.5309,44.5691,44.5117,44.5404,27050.0
2023-06-13 11:00:00,46.61,46.65,46.59,46.64,31108.0,44.55,44.5882,44.5309,44.5787,31108.0
2023-06-13 11:05:00,46.64,46.64,46.52,46.59,22007.0,44.5787,44.5787,44.464,44.5309,22007.0
2023-06-13 11:10:00,46.6,46.68,46.58,46.68,27597.0,44.5404,44.6169,44.5213,44.6169,27597.0
2023-06-13 11:15:00,46.68,46.71,46.65,46.67,25670.0,44.6169,44.6456,44.5882,44.6073,25670.0
2023-06-13 11:20:00,46.66,46.72,46.64,46.7,29172.0,44.5978,44.6551,44.5787,44.636,29172.0
2023-06-13 11:25:00,46.7,46.75,46.69,46.72,20042.0,44.636,44.6838,44.6264,44.6551,20042.0
2023-06-13 11:30:00,46.73,46.74,46.67,46.68,17736.0,44.6647,44.6742,44.6073,44.6169,17736.0
2023-06-13 11:35:00,46.67,46.68,46.62,46.68,60174.0,44.6073,44.6169,44.5595,44.6169,60174.0
2023-06-13 11:40:00,46.68,46.76,46.67,46.76,21785.0,44.6169,44.6934,44.6073,44.6934,21785.0
2023-06-13 11:45:00,46.75,46.76,46.69,46.75,22123.0,44.6838,44.6934,44.6264,44.6838,22123.0
2023-06-13 11:50:00,46.76,46.76,46.72,46.73,20512.0,44.6934,44.6934,44.6551,44.6647,20512.0
2023-06-13 11:55:00,46.73,46.75,46.69,46.71,16538.0,44.6647,44.6838,44.6264,44.6456,16538.0
2023-06-13 12:00:00,46.72,46.73,46.69,46.7,19058.0,44.6551,44.6647,44.6264,44.636,19058.0
2023-06-13 12:05:00,46.7,46.71,46.62,46.63,48836.0,44.636,44.6456,44.5595,44.5691,48836.0
2023-06-13 12:10:00,46.62,46.66,46.62,46.66,48714.0,44.5595,44.5978,44.5595,44.5978,48714.0
2023-06-13 12:15:00,46.66,46.69,46.65,46.67,45563.0,44.5978,44.6264,44.5882,44.6073,45563.0
2023-06-13 12:20:00,46.68,46.93,46.67,46.91,86889.0,44.6169,44.8558,44.6073,44.8367,86889.0
2023-06-13 12:25:00,46.92,46.97,46.88,46.91,47105.0,44.8463,44.8941,44.808,44.8367,47105.0
2023-06-13 12:30:00,46.9,46.9,46.83,46.84,19594.0,44.8272,44.8272,44.7603,44.7698,19594.0
2023-06-13 12:35:00,46.85,46.88,46.79,46.83,18142.0,44.7794,44.808,44.722,44.7603,18142.0
2023-06-13 12:40:00,46.83,46.84,46.79,46.81,17176.0,44.7603,44.7698,44.722,44.7411,17176.0
2023-06-13 12:45:00,46.8,46.81,46.75,46.76,18074.0,44.7316,44.7411,44.6838,44.6934,18074.0
2023-06-13 12:50:00,46.75,46.75,46.72,46.73,21225.0,44.6838,44.6838,44.6551,44.6647,21225.0
2023-06-13 12:55:00,46.73,46.78,46.72,46.77,13051.0,44.6647,44.7125,44.6551,44.7029,13051.0
2023-06-13 13:00:00,46.77,46.81,46.75,46.79,18933.0,44.7029,44.7411,44.6838,44.722,18933.0
2023-06-13 13:05:00,46.79,46.8,46.73,46.75,27625.0,44.722,44.7316,44.6647,44.6838,27625.0
2023-06-13 13:10:00,46.75,46.78,46.75,46.76,15758.0,44.6838,44.7125,44.6838,44.6934,15758.0
2023-06-13 13:15:00,46.76,46.77,46.72,46.77,14744.0,44.6934,44.7029,44.6551,44.7029,14744.0
2023-06-13 13:20:00,46.77,46.79,46.73,46.79,29278.0,44.7029,44.722,44.6647,44.722,29278.0
2023-06-13 13:25:00,46.79,46.83,46.78,46.83,24878.0,44.722,44.7603,44.7125,44.7603,24878.0
2023-06-13 13:30:00,46.83,46.83,46.78,46.78,13669.0,44.7603,44.7603,44.7125,44.7125,13669.0
2023-06-13 13:35:00,46.79,46.8,46.68,46.71,35757.0,44.722,44.7316,44.6169,44.6456,35757.0
2023-06-13 13:40:00,46.71,46.71,46.62,46.63,58426.0,44.6456,44.6456,44.5595,44.5691,58426.0
2023-06-13 13:45:00,46.64,46.77,46.63,46.77,54447.0,44.5787,44.7029,44.5691,44.7029,54447.0
2023-06-13 13:50:00,46.76,46.82,46.76,46.8,29034.0,44.6934,44.7507,44.6934,44.7316,29034.0
2023-06-13 13:55:00,46.8,46.8,46.73,46.74,18158.0,44.7316,44.7316,44.6647,44.6742,18158.0
2023-06-13 14:00:00,46.75,46.76,46.73,46.73,55655.0,44.6838,44.6934,44.6647,44.6647,55655.0
2023-06-13 14:05:00,46.73,46.76,46.71,46.72,22451.0,44.6647,44.6934,44.6456,44.6551,22451.0
2023-06-13 14:10:00,46.72,46.72,46.69,46.7,25384.0,44.6551,44.6551,44.6264,44.636,25384.0
2023-06-13 14:15:00,46.71,46.79,46.71,46.77,25522.0,44.6456,44.722,44.6456,44.7029,25522.0
2023-06-13 14:20:00,46.77,46.77,46.75,46.77,25549.0,44.7029,44.7029,44.6838,44.7029,25549.0
2023-06-13 14:25:00,46.77,46.78,46.76,46.78,24548.0,44.7029,44.7125,44.6934,44.7125,24548.0
2023-06-13 14:30:00,46.77,46.78,46.72,46.76,27461.0,44.7029,44.7125,44.6551,44.6934,27461.0
2023-06-13 14:35:00,46.76,46.8,46.75,46.8,61603.0,44.6934,44.7316,44.6838,44.7316,61603.0
2023-06-13 14:40:00,46.8,46.83,46.77,46.83,58499.0,44.7316,44.7603,44.7029,44.7603,58499.0
2023-06-13 14:45:00,46.82,46.86,46.72,46.74,69065.0,44.7507,44.7889,44.6551,44.6742,69065.0
2023-06-13 14:50:00,46.74,46.79,46.74,46.74,20508.0,44.6742,44.722,44.6742,44.6742,20508.0
2023-06-13 14:55:00,46.75,46.79,46.72,46.76,28563.0,44.6838,44.722,44.6551,44.6934,28563.0
2023-06-13 15:00:00,46.77,46.8,46.75,46.77,29955.0,44.7029,44.7316,44.6838,44.7029,29955.0
2023-06-13 15:05:00,46.77,46.81,46.75,46.79,45751.0,44.7029,44.7411,44.6838,44.722,45751.0
2023-06-13 15:10:00,46.8,46.82,46.77,46.8,54554.0,44.7316,44.7507,44.7029,44.7316,54554.0
2023-06-13 15:15:00,46.8,46.81,46.77,46.79,28727.0,44.7316,44.7411,44.7029,44.722,28727.0
2023-06-13 15:20:00,46.79,46.81,46.78,46.81,54999.0,44.722,44.7411,44.7125,44.7411,54999.0
2023-06-13 15:25:00,46.81,46.85,46.81,46.82,46104.0,44.7411,44.7794,44.7411,44.7507,46104.0
2023-06-13 15:30:00,46.82,46.87,46.8,46.84,41982.0,44.7507,44.7985,44.7316,44.7698,41982.0
2023-06-13 15:35:00,46.85,46.88,46.78,46.79,77545.0,44.7794,44.808,44.7125,44.722,77545.0
2023-06-13 15:40:00,46.79,46.84,46.76,46.8,58243.0,44.722,44.7698,44.6934,44.7316,58243.0
2023-06-13 15:45:00,46.79,46.82,46.76,46.82,67670.0,44.722,44.7507,44.6934,44.7507,67670.0
2023-06-13 15:50:00,46.81,46.84,46.77,46.81,152141.0,44.7411,44.7698,44.7029,44.7411,152141.0
2023-06-13 15:55:00,46.81,46.87,46.78,46.86,371477.0,44.7411,44.7985,44.7125,44.7889,371477.0
2023-06-14 09:30:00,46.97,47.06,46.71,46.82,120297.0,44.8941,44.9801,44.6456,44.7507,120297.0
2023-06-14 09:35:00,46.82,46.94,46.77,46.88,38246.0,44.7507,44.8654,44.7029,44.808,38246.0
2023-06-14 09:40:00,46.87,46.92,46.81,46.88,46877.0,44.7985,44.8463,44.7411,44.808,46877.0
2023-06-14 09:45:00,46.89,46.99,46.86,46.95,52126.0,44.8176,44.9132,44.7889,44.875,52126.0
2023-06-14 09:50:00,46.96,47.13,46.94,47.11,46760.0,44.8845,45.047,44.8654,45.0279,46760.0
2023-06-14 09:55:00,47.1,47.13,47.1,47.13,37071.0,45.0183,45.047,45.0183,45.047,37071.0
2023-06-14 10:00:00,47.14,47.32,47.1,47.22,158353.0,45.0566,45.2286,45.0183,45.133,158353.0
2023-06-14 10:05:00,47.23,47.29,47.2,47.22,112035.0,45.1426,45.1999,45.1139,45.133,112035.0
2023-06-14 10:10:00,47.22,47.23,47.08,47.14,78648.0,45.133,45.1426,44.9992,45.0566,78648.0
2023-06-14 10:15:00,47.14,47.15,47.07,47.12,29464.0,45.0566,45.0661,44.9896,45.0374,29464.0
2023-06-14 10:20:00,47.12,47.25,47.12,47.22,35952.0,45.0374,45.1617,45.0374,45.133,35952.0
2023-06-14 10:25:00,47.2,47.27,47.18,47.2,59227.0,45.1139,45.1808,45.0948,45.1139,59227.0
2023-06-14 10:30:00,47.2,47.29,47.17,47.27,30029.0,45.1139,45.1999,45.0852,45.1808,30029.0
2023-06-14 10:35:00,47.26,47.29,47.23,47.29,25365.0,45.1713,45.1999,45.1426,45.1999,25365.0
2023-06-14 10:40:00,47.28,47.28,47.19,47.19,42533.0,45.1904,45.1904,45.1043,45.1043,42533.0
2023-06-14 10:45:00,47.18,47.22,47.14,47.14,27337.0,45.0948,45.133,45.0566,45.0566,27337.0
2023-06-14 10:50:00,47.15,47.16,47.07,47.12,54246.0,45.0661,45.0757,44.9896,45.0374,54246.0
2023-06-14 10:55:00,47.12,47.18,47.11,47.17,22878.0,45.0374,45.0948,45.0279,45.0852,22878.0
2023-06-14 11:00:00,47.18,47.22,47.15,47.16,38352.0,45.0948,45.133,45.0661,45.0757,38352.0
2023-06-14 11:05:00,47.16,47.17,47.14,47.14,104839.0,45.0757,45.0852,45.0566,45.0566,104839.0
2023-06-14 11:10:00,47.15,47.33,47.14,47.32,44553.0,45.0661,45.2382,45.0566,45.2286,44553.0
2023-06-14 11:15:00,47.31,47.34,47.26,47.3,27347.0,45.219,45.2477,45.1713,45.2095,27347.0
2023-06-14 11:20:00,47.3,47.37,47.29,47.34,28921.0,45.2095,45.2764,45.1999,45.2477,28921.0
2023-06-14 11:25:00,47.34,47.35,47.25,47.26,35362.0,45.2477,45.2573,45.1617,45.1713,35362.0
2023-06-14 11:30:00,47.26,47.34,47.26,47.31,20900.0,45.1713,45.2477,45.1713,45.219,20900.0
2023-06-14 11:35:00,47.31,47.35,47.27,47.28,21875.0,45.219,45.2573,45.1808,45.1904,21875.0
2023-06-14 11:40:00,47.29,47.3,47.25,47.28,23666.0,45.1999,45.2095,45.1617,45.1904,23666.0
2023-06-14 11:45:00,47.28,47.3,47.25,47.3,16027.0,45.1904,45.2095,45.1617,45.2095,16027.0
2023-06-14 11:50:00,47.3,47.34,47.28,47.33,31886.0,45.2095,45.2477,45.1904,45.2382,31886.0
2023-06-14 11:55:00,47.33,47.33,47.25,47.26,22860.0,45.2382,45.2382,45.1617,45.1713,22860.0
2023-06-14 12:00:00,47.25,47.29,47.25,47.26,22707.0,45.1617,45.1999,45.1617,45.1713,22707.0
2023-06-14 12:05:00,47.26,47.28,47.25,47.28,46496.0,45.1713,45.1904,45.1617,45.1904,46496.0
2023-06-14 12:10:00,47.27,47.29,47.23,47.25,56487.0,45.1808,45.1999,45.1426,45.1617,56487.0
2023-06-14 12:15:00,47.24,47.32,47.23,47.3,39481.0,45.1521,45.2286,45.1426,45.2095,39481.0
2023-06-14 12:20:00,47.3,47.35,47.3,47.3,50148.0,45.2095,45.2573,45.2095,45.2095,50148.0
2023-06-14 12:25:00,47.3,47.32,47.29,47.29,12132.0,45.2095,45.2286,45.1999,45.1999,12132.0
2023-06-14 12:30:00,47.29,47.31,47.26,47.28,16045.0,45.1999,45.219,45.1713,45.1904,16045.0
2023-06-14 12:35:00,47.28,47.3,47.25,47.26,24696.0,45.1904,45.2095,45.1617,45.1713,24696.0
2023-06-14 12:40:00,47.26,47.28,47.1,47.15,102597.0,45.1713,45.1904,45.0183,45.0661,102597.0
2023-06-14 12:45:00,47.15,47.23,47.15,47.19,22248.0,45.0661,45.1426,45.0661,45.1043,22248.0
2023-06-14 12:50:00,47.19,47.22,47.19,47.22,17073.0,45.1043,45.133,45.1043,45.133,17073.0
2023-06-14 12:55:00,47.21,47.22,47.16,47.18,26198.0,45.1235,45.133,45.0757,45.0948,26198.0
2023-06-14 13:00:00,47.18,47.23,47.17,47.2,29000.0,45.0948,45.1426,45.0852,45.1139,29000.0
2023-06-14 13:05:00,47.19,47.29,47.18,47.23,41870.0,45.1043,45.1999,45.0948,45.1426,41870.0
2023-06-14 13:10:00,47.23,47.26,47.21,47.23,30347.0,45.1426,45.1713,45.1235,45.1426,30347.0
2023-06-14 13:15:00,47.23,47.26,47.2,47.23,35533.0,45.1426,45.1713,45.1139,45.1426,35533.0
2023-06-14 13:20:00,47.22,47.29,47.21,47.28,32664.0,45.133,45.1999,45.1235,45.1904,32664.0
2023-06-14 13:25:00,47.28,47.29,47.22,47.26,51431.0,45.1904,45.1999,45.133,45.1713,51431.0
2023-06-14 13:30:00,47.26,47.3,47.25,47.27,26018.0,45.1713,45.2095,45.1617,45.1808,26018.0
2023-06-14 13:35:00,47.27,47.28,47.25,47.26,35819.0,45.1808,45.1904,45.1617,45.1713,35819.0
2023-06-14 13:40:00,47.26,47.36,47.26,47.31,42444.0,45.1713,45.2668,45.1713,45.219,42444.0
2023-06-14 13:45:00,47.3,47.31,47.23,47.3,32911.0,45.2095,45.219,45.1426,45.2095,32911.0
2023-06-14 13:50:00,47.3,47.36,47.26,47.3,58900.0,45.2095,45.2668,45.1713,45.2095,58900.0
2023-06-14 13:55:00,47.3,47.36,47.28,47.33,34359.0,45.2095,45.2668,45.1904,45.2382,34359.0
2023-06-14 14:00:00,47.34,47.36,47.15,47.22,41736.0,45.2477,45.2668,45.0661,45.133,41736.0
2023-06-14 14:05:00,47.21,47.24,47.11,47.19,51096.0,45.1235,45.1521,45.0279,45.1043,51096.0
2023-06-14 14:10:00,47.19,47.2,47.08,47.16,36747.0,45.1043,45.1139,44.9992,45.0757,36747.0
2023-06-14 14:15:00,47.16,47.17,47.02,47.05,60351.0,45.0757,45.0852,44.9419,44.9705,60351.0
2023-06-14 14:20:00,47.05,47.15,47.04,47.15,77103.0,44.9705,45.0661,44.961,45.0661,77103.0
2023-06-14 14:25:00,47.14,47.24,47.13,47.23,66848.0,45.0566,45.1521,45.047,45.1426,66848.0
2023-06-14 14:30:00,47.23,47.27,47.19,47.23,52834.0,45.1426,45.1808,45.1043,45.1426,52834.0
2023-06-14 14:35:00,47.24,47.33,47.23,47.31,92079.0,45.1521,45.2382,45.1426,45.219,92079.0
2023-06-14 14:40:00,47.32,47.37,47.28,47.35,63306.0,45.2286,45.2764,45.1904,45.2573,63306.0
2023-06-14 14:45:00,47.36,47.37,47.25,47.37,50108.0,45.2668,45.2764,45.1617,45.2764,50108.0
2023-06-14 14:50:00,47.37,47.38,47.31,47.34,55903.0,45.2764,45.2859,45.219,45.2477,55903.0
2023-06-14 14:55:00,47.34,47.36,47.29,47.34,54286.0,45.2477,45.2668,45.1999,45.2477,54286.0
2023-06-14 15:00:00,47.35,47.44,47.34,47.44,39861.0,45.2573,45.3433,45.2477,45.3433,39861.0
2023-06-14 15:05:00,47.43,47.46,47.39,47.45,54692.0,45.3337,45.3624,45.2955,45.3529,54692.0
2023-06-14 15:10:00,47.45,47.47,47.37,47.47,54667.0,45.3529,45.372,45.2764,45.372,54667.0
2023-06-14 15:15:00,47.46,47.48,47.39,47.47,48072.0,45.3624,45.3815,45.2955,45.372,48072.0
2023-06-14 15:20:00,47.47,47.51,47.42,47.45,72570.0,45.372,45.4102,45.3242,45.3529,72570.0
2023-06-14 15:25:00,47.44,47.48,47.36,47.37,57957.0,45.3433,45.3815,45.2668,45.2764,57957.0
2023-06-14 15:30:00,47.38,47.42,47.35,47.38,72039.0,45.2859,45.3242,45.2573,45.2859,72039.0
2023-06-14 15:35:00,47.39,47.4,47.28,47.38,115485.0,45.2955,45.3051,45.1904,45.2859,115485.0
2023-06-14 15:40:00,47.38,47.38,47.25,47.26,84643.0,45.2859,45.2859,45.1617,45.1713,84643.0
2023-06-14 15:45:00,47.26,47.3,47.22,47.25,150363.0,45.1713,45.2095,45.133,45.1617,150363.0
2023-06-14 15:50:00,47.24,47.25,47.11,47.18,233038.0,45.1521,45.1617,45.0279,45.0948,233038.0
2023-06-14 15:55:00,47.18,47.32,47.16,47.21,528298.0,45.0948,45.2286,45.0757,45.1235,528298.0
2023-06-15 09:30:00,44.4,45.27,43.56,45.21,927496.0,42.4377,43.2692,41.6348,43.2119,927496.0
2023-06-15 09:35:00,45.18,45.76,45.16,45.75,519970.0,43.1832,43.7375,43.1641,43.728,519970.0
2023-06-15 09:40:00,45.71,46.06,45.44,45.83,473393.0,43.6898,44.0243,43.4317,43.8045,473393.0
2023-06-15 09:45:00,45.83,46.0,45.79,45.97,248817.0,43.8045,43.9669,43.7662,43.9383,248817.0
2023-06-15 09:50:00,45.96,46.01,45.69,45.8,195831.0,43.9287,43.9765,43.6706,43.7758,195831.0
2023-06-15 09:55:00,45.8,45.83,45.42,45.47,341392.0,43.7758,43.8045,43.4126,43.4604,341392.0
2023-06-15 10:00:00,45.47,45.53,45.3,45.38,166458.0,43.4604,43.5177,43.2979,43.3743,166458.0
2023-06-15 10:05:00,45.38,45.44,45.21,45.26,171200.0,43.3743,43.4317,43.2119,43.2596,171200.0
2023-06-15 10:10:00,45.24,45.36,45.1,45.12,236436.0,43.2405,43.3552,43.1067,43.1258,236436.0
2023-06-15 10:15:00,45.13,45.27,45.05,45.16,229812.0,43.1354,43.2692,43.0589,43.1641,229812.0
2023-06-15 10:20:00,45.16,45.23,45.06,45.13,108386.0,43.1641,43.231,43.0685,43.1354,108386.0
2023-06-15 10:25:00,45.12,45.31,44.5,44.72,733569.0,43.1258,43.3074,42.5332,42.7435,733569.0
2023-06-15 10:30:00,44.72,44.99,44.22,44.33,520981.0,42.7435,43.0016,42.2656,42.3707,520981.0
2023-06-15 10:35:00,44.34,45.0,44.32,45.0,402398.0,42.3803,43.0111,42.3612,43.0111,402398.0
2023-06-15 10:40:00,45.0,45.45,44.45,44.6,420526.0,43.0111,43.4412,42.4854,42.6288,420526.0
2023-06-15 10:45:00,44.55,45.06,44.35,45.03,210792.0,42.581,43.0685,42.3899,43.0398,210792.0
2023-06-15 10:50:00,45.02,45.26,44.92,45.18,471542.0,43.0303,43.2596,42.9347,43.1832,471542.0
2023-06-15 10:55:00,45.19,45.28,45.03,45.06,165977.0,43.1927,43.2788,43.0398,43.0685,165977.0
2023-06-15 11:00:00,45.06,45.31,44.99,45.24,190962.0,43.0685,43.3074,43.0016,43.2405,190962.0
2023-06-15 11:05:00,45.24,45.24,45.05,45.13,135571.0,43.2405,43.2405,43.0589,43.1354,135571.0
2023-06-15 11:10:00,45.14,45.22,45.02,45.09,99420.0,43.145,43.2214,43.0303,43.0972,99420.0
2023-06-15 11:15:00,45.09,45.11,44.96,44.98,93512.0,43.0972,43.1163,42.9729,42.992,93512.0
2023-06-15 11:20:00,44.96,45.07,44.87,45.04,103295.0,42.9729,43.078,42.8869,43.0494,103295.0
2023-06-15 11:25:00,45.05,45.13,45.02,45.06,96949.0,43.0589,43.1354,43.0303,43.0685,96949.0
2023-06-15 11:30:00,45.06,45.25,45.02,45.23,104980.0,43.0685,43.2501,43.0303,43.231,104980.0
2023-06-15 11:35:00,45.21,45.31,45.2,45.25,116835.0,43.2119,43.3074,43.2023,43.2501,116835.0
2023-06-15 11:40:00,45.25,45.43,45.18,45.3,165481.0,43.2501,43.4221,43.1832,43.2979,165481.0
2023-06-15 11:45:00,45.32,45.37,45.23,45.29,108354.0,43.317,43.3648,43.231,43.2883,108354.0
2023-06-15 11:50:00,45.3,45.37,45.22,45.26,123369.0,43.2979,43.3648,43.2214,43.2596,123369.0
2023-06-15 11:55:00,45.27,45.32,45.19,45.21,157768.0,43.2692,43.317,43.1927,43.2119,157768.0
2023-06-15 12:00:00,45.2,45.28,45.13,45.26,73776.0,43.2023,43.2788,43.1354,43.2596,73776.0
2023-06-15 12:05:00,45.26,45.36,45.24,45.31,111221.0,43.2596,43.3552,43.2405,43.3074,111221.0
2023-06-15 12:10:00,45.3,45.39,45.26,45.38,64880.0,43.2979,43.3839,43.2596,43.3743,64880.0
2023-06-15 12:15:00,45.38,45.43,45.32,45.35,111291.0,43.3743,43.4221,43.317,43.3457,111291.0
2023-06-15 12:20:00,45.36,45.37,45.26,45.28,46043.0,43.3552,43.3648,43.2596,43.2788,46043.0
2023-06-15 12:25:00,45.28,45.3,45.23,45.3,66308.0,43.2788,43.2979,43.231,43.2979,66308.0
2023-06-15 12:30:00,45.3,45.33,45.26,45.3,52105.0,43.2979,43.3266,43.2596,43.2979,52105.0
2023-06-15 12:35:00,45.31,45.31,45.23,45.26,84786.0,43.3074,43.3074,43.231,43.2596,84786.0
2023-06-15 12:40:00,45.26,45.29,45.21,45.27,41506.0,43.2596,43.2883,43.2119,43.2692,41506.0
2023-06-15 12:45:00,45.27,45.3,45.26,45.27,46860.0,43.2692,43.2979,43.2596,43.2692,46860.0
2023-06-15 12:50:00,45.28,45.4,45.27,45.38,54732.0,43.2788,43.3935,43.2692,43.3743,54732.0
2023-06-15 12:55:00,45.37,45.4,45.32,45.38,67504.0,43.3648,43.3935,43.317,43.3743,67504.0
2023-06-15 13:00:00,45.38,45.45,45.37,45.39,48872.0,43.3743,43.4412,43.3648,43.3839,48872.0
2023-06-15 13:05:00,45.39,45.55,45.35,45.52,88972.0,43.3839,43.5368,43.3457,43.5082,88972.0
2023-06-15 13:10:00,45.51,45.57,45.48,45.57,88682.0,43.4986,43.5559,43.4699,43.5559,88682.0
2023-06-15 13:15:00,45.57,45.65,45.56,45.6,78305.0,43.5559,43.6324,43.5464,43.5846,78305.0
2023-06-15 13:20:00,45.6,45.69,45.58,45.69,63649.0,43.5846,43.6706,43.5655,43.6706,63649.0
2023-06-15 13:25:00,45.68,45.75,45.66,45.75,49824.0,43.6611,43.728,43.642,43.728,49824.0
2023-06-15 13:30:00,45.74,45.89,45.74,45.88,75652.0,43.7184,43.8618,43.7184,43.8522,75652.0
2023-06-15 13:35:00,45.88,45.95,45.85,45.92,88150.0,43.8522,43.9192,43.8236,43.8905,88150.0
2023-06-15 13:40:00,45.91,45.93,45.88,45.93,39771.0,43.8809,43.9,43.8522,43.9,39771.0
2023-06-15 13:45:00,45.92,45.98,45.92,45.97,65520.0,43.8905,43.9478,43.8905,43.9383,65520.0
2023-06-15 13:50:00,45.97,46.01,45.92,45.92,301501.0,43.9383,43.9765,43.8905,43.8905,301501.0
2023-06-15 13:55:00,45.93,45.96,45.83,45.84,77060.0,43.9,43.9287,43.8045,43.814,77060.0
2023-06-15 14:00:00,45.84,45.9,45.8,45.8,66694.0,43.814,43.8714,43.7758,43.7758,66694.0
2023-06-15 14:05:00,45.8,45.83,45.75,45.82,49253.0,43.7758,43.8045,43.728,43.7949,49253.0
2023-06-15 14:10:00,45.82,45.97,45.81,45.97,51264.0,43.7949,43.9383,43.7853,43.9383,51264.0
2023-06-15 14:15:00,45.97,46.0,45.93,45.94,59723.0,43.9383,43.9669,43.9,43.9096,59723.0
2023-06-15 14:20:00,45.95,45.95,45.89,45.89,49843.0,43.9192,43.9192,43.8618,43.8618,49843.0
2023-06-15 14:25:00,45.9,45.9,45.84,45.87,34588.0,43.8714,43.8714,43.814,43.8427,34588.0
2023-06-15 14:30:00,45.86,45.93,45.86,45.9,45152.0,43.8331,43.9,43.8331,43.8714,45152.0
2023-06-15 14:35:00,45.91,46.0,45.86,45.87,93209.0,43.8809,43.9669,43.8331,43.8427,93209.0
2023-06-15 14:40:00,45.86,45.89,45.83,45.87,36559.0,43.8331,43.8618,43.8045,43.8427,36559.0
2023-06-15 14:45:00,45.87,45.89,45.75,45.75,113963.0,43.8427,43.8618,43.728,43.728,113963.0
2023-06-15 14:50:00,45.75,45.84,45.72,45.78,69427.0,43.728,43.814,43.6993,43.7567,69427.0
2023-06-15 14:55:00,45.78,45.82,45.74,45.79,83060.0,43.7567,43.7949,43.7184,43.7662,83060.0
2023-06-15 15:00:00,45.8,45.81,45.72,45.73,73169.0,43.7758,43.7853,43.6993,43.7089,73169.0
2023-06-15 15:05:00,45.73,45.75,45.6,45.62,98433.0,43.7089,43.728,43.5846,43.6037,98433.0
2023-06-15 15:10:00,45.62,45.67,45.6,45.65,102095.0,43.6037,43.6515,43.5846,43.6324,102095.0
2023-06-15 15:15:00,45.65,45.67,45.61,45.66,72219.0,43.6324,43.6515,43.5942,43.642,72219.0
2023-06-15 15:20:00,45.65,45.75,45.63,45.75,86201.0,43.6324,43.728,43.6133,43.728,86201.0
2023-06-15 15:25:00,45.76,45.81,45.71,45.75,153770.0,43.7375,43.7853,43.6898,43.728,153770.0
2023-06-15 15:30:00,45.74,45.8,45.73,45.79,123645.0,43.7184,43.7758,43.7089,43.7662,123645.0
2023-06-15 15:35:00,45.79,45.81,45.76,45.78,244586.0,43.7662,43.7853,43.7375,43.7567,244586.0
2023-06-15 15:40:00,45.79,45.95,45.77,45.93,705190.0,43.7662,43.9192,43.7471,43.9,705190.0
2023-06-15 15:45:00,45.93,45.99,45.86,45.95,368365.0,43.9,43.9574,43.8331,43.9192,368365.0
2023-06-15 15:50:00,45.95,45.96,45.82,45.83,318531.0,43.9192,43.9287,43.7949,43.8045,318531.0
2023-06-15 15:55:00,45.82,45.98,45.8,45.96,776427.0,43.7949,43.9478,43.7758,43.9287,776427.0
2023-06-16 09:30:00,45.94,45.99,45.59,45.97,762741.0,43.9096,43.9574,43.5751,43.9383,762741.0
2023-06-16 09:35:00,45.98,46.08,45.66,45.74,130249.0,43.9478,44.0434,43.642,43.7184,130249.0
2023-06-16 09:40:00,45.74,45.8,45.58,45.65,177930.0,43.7184,43.7758,43.5655,43.6324,177930.0
2023-06-16 09:45:00,45.65,45.69,45.52,45.58,84157.0,43.6324,43.6706,43.5082,43.5655,84157.0
2023-06-16 09:50:00,45.59,45.63,45.49,45.61,121668.0,43.5751,43.6133,43.4795,43.5942,121668.0
2023-06-16 09:55:00,45.61,45.7,45.61,45.68,82117.0,43.5942,43.6802,43.5942,43.6611,82117.0
2023-06-16 10:00:00,45.68,45.93,45.63,45.66,150328.0,43.6611,43.9,43.6133,43.642,150328.0
2023-06-16 10:05:00,45.66,45.79,45.61,45.75,112537.0,43.642,43.7662,43.5942,43.728,112537.0
2023-06-16 10:10:00,45.75,45.82,45.69,45.71,70491.0,43.728,43.7949,43.6706,43.6898,70491.0
2023-06-16 10:15:00,45.71,45.8,45.67,45.73,48657.0,43.6898,43.7758,43.6515,43.7089,48657.0
2023-06-16 10:20:00,45.73,45.77,45.65,45.76,36826.0,43.7089,43.7471,43.6324,43.7375,36826.0
2023-06-16 10:25:00,45.76,45.76,45.61,45.73,68547.0,43.7375,43.7375,43.5942,43.7089,68547.0
2023-06-16 10:30:00,45.74,45.8,45.71,45.76,56428.0,43.7184,43.7758,43.6898,43.7375,56428.0
2023-06-16 10:35:00,45.75,45.83,45.7,45.72,75494.0,43.728,43.8045,43.6802,43.6993,75494.0
2023-06-16 10:40:00,45.72,45.77,45.64,45.75,56151.0,43.6993,43.7471,43.6229,43.728,56151.0
2023-06-16 10:45:00,45.75,45.79,45.71,45.77,67139.0,43.728,43.7662,43.6898,43.7471,67139.0
2023-06-16 10:50:00,45.77,45.78,45.72,45.76,78247.0,43.7471,43.7567,43.6993,43.7375,78247.0
2023-06-16 10:55:00,45.77,45.91,45.76,45.91,100269.0,43.7471,43.8809,43.7375,43.8809,100269.0
2023-06-16 11:00:00,45.91,45.95,45.87,45.89,107112.0,43.8809,43.9192,43.8427,43.8618,107112.0
2023-06-16 11:05:00,45.88,45.96,45.85,45.95,72962.0,43.8522,43.9287,43.8236,43.9192,72962.0
2023-06-16 11:10:00,45.95,46.2,45.95,46.2,78971.0,43.9192,44.1581,43.9192,44.1581,78971.0
2023-06-16 11:15:00,46.2,46.34,46.16,46.31,196471.0,44.1581,44.2919,44.1199,44.2632,196471.0
2023-06-16 11:20:00,46.31,46.31,46.1,46.15,74506.0,44.2632,44.2632,44.0625,44.1103,74506.0
2023-06-16 11:25:00,46.15,46.3,46.14,46.3,68052.0,44.1103,44.2537,44.1008,44.2537,68052.0
2023-06-16 11:30:00,46.3,46.32,46.2,46.22,59726.0,44.2537,44.2728,44.1581,44.1772,59726.0
2023-06-16 11:35:00,46.22,46.26,46.15,46.18,33222.0,44.1772,44.2154,44.1103,44.139,33222.0
2023-06-16 11:40:00,46.18,46.24,46.18,46.23,31928.0,44.139,44.1963,44.139,44.1868,31928.0
2023-06-16 11:45:00,46.22,46.25,46.17,46.24,28498.0,44.1772,44.2059,44.1294,44.1963,28498.0
2023-06-16 11:50:00,46.24,46.26,46.2,46.21,42870.0,44.1963,44.2154,44.1581,44.1677,42870.0
2023-06-16 11:55:00,46.21,46.24,46.2,46.22,24289.0,44.1677,44.1963,44.1581,44.1772,24289.0
2023-06-16 12:00:00,46.22,46.24,46.17,46.22,36382.0,44.1772,44.1963,44.1294,44.1772,36382.0
2023-06-16 12:05:00,46.22,46.22,46.15,46.16,39143.0,44.1772,44.1772,44.1103,44.1199,39143.0
2023-06-16 12:10:00,46.16,46.25,46.13,46.22,42220.0,44.1199,44.2059,44.0912,44.1772,42220.0
2023-06-16 12:15:00,46.22,46.24,46.18,46.21,45152.0,44.1772,44.1963,44.139,44.1677,45152.0
2023-06-16 12:20:00,46.2,46.22,46.16,46.19,37645.0,44.1581,44.1772,44.1199,44.1485,37645.0
2023-06-16 12:25:00,46.19,46.2,46.15,46.2,26334.0,44.1485,44.1581,44.1103,44.1581,26334.0
2023-06-16 12:30:00,46.2,46.2,46.15,46.19,21566.0,44.1581,44.1581,44.1103,44.1485,21566.0
2023-06-16 12:35:00,46.19,46.23,46.17,46.23,26337.0,44.1485,44.1868,44.1294,44.1868,26337.0
2023-06-16 12:40:00,46.22,46.25,46.19,46.19,33841.0,44.1772,44.2059,44.1485,44.1485,33841.0
2023-06-16 12:45:00,46.19,46.25,46.19,46.25,33452.0,44.1485,44.2059,44.1485,44.2059,33452.0
2023-06-16 12:50:00,46.25,46.26,46.2,46.2,44316.0,44.2059,44.2154,44.1581,44.1581,44316.0
2023-06-16 12:55:00,46.2,46.22,46.17,46.19,30406.0,44.1581,44.1772,44.1294,44.1485,30406.0
2023-06-16 13:00:00,46.19,46.19,46.12,46.14,34547.0,44.1485,44.1485,44.0816,44.1008,34547.0
2023-06-16 13:05:00,46.15,46.17,46.13,46.14,20684.0,44.1103,44.1294,44.0912,44.1008,20684.0
2023-06-16 13:10:00,46.14,46.16,46.12,46.16,34842.0,44.1008,44.1199,44.0816,44.1199,34842.0
2023-06-16 13:15:00,46.16,46.26,46.14,46.23,90767.0,44.1199,44.2154,44.1008,44.1868,90767.0
2023-06-16 13:20:00,46.23,46.25,46.2,46.2,25731.0,44.1868,44.2059,44.1581,44.1581,25731.0
2023-06-16 13:25:00,46.21,46.25,46.2,46.23,47716.0,44.1677,44.2059,44.1581,44.1868,47716.0
2023-06-16 13:30:00,46.23,46.24,46.16,46.17,33514.0,44.1868,44.1963,44.1199,44.1294,33514.0
2023-06-16 13:35:00,46.18,46.2,46.14,46.2,38737.0,44.139,44.1581,44.1008,44.1581,38737.0
2023-06-16 13:40:00,46.2,46.2,46.15,46.16,23613.0,44.1581,44.1581,44.1103,44.1199,23613.0
2023-06-16 13:45:00,46.16,46.21,46.16,46.21,38335.0,44.1199,44.1677,44.1199,44.1677,38335.0
2023-06-16 13:50:00,46.19,46.21,46.16,46.2,22950.0,44.1485,44.1677,44.1199,44.1581,22950.0
2023-06-16 13:55:00,46.2,46.21,46.18,46.2,26286.0,44.1581,44.1677,44.139,44.1581,26286.0
2023-06-16 14:00:00,46.2,46.23,46.19,46.19,48925.0,44.1581,44.1868,44.1485,44.1485,48925.0
2023-06-16 14:05:00,46.19,46.21,46.17,46.21,32128.0,44.1485,44.1677,44.1294,44.1677,32128.0
2023-06-16 14:10:00,46.21,46.21,46.16,46.16,31649.0,44.1677,44.1677,44.1199,44.1199,31649.0
2023-06-16 14:15:00,46.16,46.25,46.16,46.23,57453.0,44.1199,44.2059,44.1199,44.1868,57453.0
2023-06-16 14:20:00,46.24,46.24,46.15,46.16,37973.0,44.1963,44.1963,44.1103,44.1199,37973.0
2023-06-16 14:25:00,46.16,46.18,46.15,46.16,33233.0,44.1199,44.139,44.1103,44.1199,33233.0
2023-06-16 14:30:00,46.16,46.17,46.13,46.14,65652.0,44.1199,44.1294,44.0912,44.1008,65652.0
2023-06-16 14:35:00,46.14,46.15,46.09,46.14,30889.0,44.1008,44.1103,44.053,44.1008,30889.0
2023-06-16 14:40:00,46.14,46.14,46.08,46.1,40446.0,44.1008,44.1008,44.0434,44.0625,40446.0
2023-06-16 14:45:00,46.1,46.14,46.1,46.11,41535.0,44.0625,44.1008,44.0625,44.0721,41535.0
2023-06-16 14:50:00,46.11,46.12,46.1,46.11,26505.0,44.0721,44.0816,44.0625,44.0721,26505.0
2023-06-16 14:55:00,46.1,46.13,46.09,46.12,49727.0,44.0625,44.0912,44.053,44.0816,49727.0
2023-06-16 15:00:00,46.11,46.13,46.09,46.12,49005.0,44.0721,44.0912,44.053,44.0816,49005.0
2023-06-16 15:05:00,46.13,46.13,46.07,46.09,143729.0,44.0912,44.0912,44.0338,44.053,143729.0
2023-06-16 15:10:00,46.08,46.08,45.92,45.97,150867.0,44.0434,44.0434,43.8905,43.9383,150867.0
2023-06-16 15:15:00,45.97,46.0,45.95,45.96,65250.0,43.9383,43.9669,43.9192,43.9287,65250.0
2023-06-16 15:20:00,45.95,46.0,45.95,46.0,96953.0,43.9192,43.9669,43.9192,43.9669,96953.0
2023-06-16 15:25:00,46.0,46.01,45.95,45.97,66589.0,43.9669,43.9765,43.9192,43.9383,66589.0
2023-06-16 15:30:00,45.97,46.04,45.96,46.04,64416.0,43.9383,44.0052,43.9287,44.0052,64416.0
2023-06-16 15:35:00,46.04,46.1,46.03,46.09,94962.0,44.0052,44.0625,43.9956,44.053,94962.0
2023-06-16 15:40:00,46.09,46.16,46.08,46.14,146110.0,44.053,44.1199,44.0434,44.1008,146110.0
2023-06-16 15:45:00,46.14,46.16,46.11,46.13,136928.0,44.1008,44.1199,44.0721,44.0912,136928.0
2023-06-16 15:50:00,46.12,46.13,46.06,46.06,239457.0,44.0816,44.0912,44.0243,44.0243,239457.0
2023-06-16 15:55:00,46.07,46.18,46.05,46.17,637547.0,44.0338,44.139,44.0147,44.1294,637547.0
2023-06-20 09:30:00,46.22,46.31,46.08,46.18,181891.0,44.1772,44.2632,44.0434,44.139,181891.0
2023-06-20 09:35:00,46.19,46.36,46.19,46.31,34570.0,44.1485,44.311,44.1485,44.2632,34570.0
2023-06-20 09:40:00,46.31,46.47,46.29,46.44,52172.0,44.2632,44.4162,44.2441,44.3875,52172.0
2023-06-20 09:45:00,46.44,46.62,46.42,46.45,115244.0,44.3875,44.5595,44.3684,44.3971,115244.0
2023-06-20 09:50:00,46.44,46.44,46.33,46.41,47883.0,44.3875,44.3875,44.2824,44.3588,47883.0
2023-06-20 09:55:00,46.41,46.57,46.41,46.54,70053.0,44.3588,44.5117,44.3588,44.4831,70053.0
2023-06-20 10:00:00,46.54,46.55,46.38,46.41,55801.0,44.4831,44.4926,44.3301,44.3588,55801.0
2023-06-20 10:05:00,46.41,46.41,46.24,46.32,54464.0,44.3588,44.3588,44.1963,44.2728,54464.0
2023-06-20 10:10:00,46.3,46.31,46.17,46.18,42072.0,44.2537,44.2632,44.1294,44.139,42072.0
2023-06-20 10:15:00,46.18,46.29,46.17,46.29,43982.0,44.139,44.2441,44.1294,44.2441,43982.0
2023-06-20 10:20:00,46.3,46.36,46.27,46.33,66446.0,44.2537,44.311,44.225,44.2824,66446.0
2023-06-20 10:25:00,46.34,46.37,46.32,46.36,42707.0,44.2919,44.3206,44.2728,44.311,42707.0
2023-06-20 10:30:00,46.35,46.36,46.18,46.2,55597.0,44.3015,44.311,44.139,44.1581,55597.0
2023-06-20 10:35:00,46.19,46.24,46.14,46.18,28938.0,44.1485,44.1963,44.1008,44.139,28938.0
2023-06-20 10:40:00,46.18,46.21,45.94,45.95,58263.0,44.139,44.1677,43.9096,43.9192,58263.0
2023-06-20 10:45:00,45.95,46.03,45.91,45.99,34810.0,43.9192,43.9956,43.8809,43.9574,34810.0
2023-06-20 10:50:00,45.97,45.97,45.87,45.89,54423.0,43.9383,43.9383,43.8427,43.8618,54423.0
2023-06-20 10:55:00,45.88,46.07,45.88,46.04,54692.0,43.8522,44.0338,43.8522,44.0052,54692.0
2023-06-20 11:00:00,46.05,46.1,46.04,46.06,16607.0,44.0147,44.0625,44.0052,44.0243,16607.0
2023-06-20 11:05:00,46.07,46.08,46.03,46.06,22109.0,44.0338,44.0434,43.9956,44.0243,22109.0
2023-06-20 11:10:00,46.06,46.09,46.02,46.04,17157.0,44.0243,44.053,43.9861,44.0052,17157.0
2023-06-20 11:15:00,46.03,46.05,45.97,45.99,20715.0,43.9956,44.0147,43.9383,43.9574,20715.0
2023-06-20 11:20:00,45.98,46.0,45.95,45.97,22089.0,43.9478,43.9669,43.9192,43.9383,22089.0
2023-06-20 11:25:00,45.97,45.99,45.9,45.9,17243.0,43.9383,43.9574,43.8714,43.8714,17243.0
2023-06-20 11:30:00,45.91,45.99,45.9,45.95,38026.0,43.8809,43.9574,43.8714,43.9192,38026.0
2023-06-20 11:35:00,45.95,45.98,45.89,45.9,37454.0,43.9192,43.9478,43.8618,43.8714,37454.0
2023-06-20 11:40:00,45.9,45.93,45.88,45.88,18250.0,43.8714,43.9,43.8522,43.8522,18250.0
2023-06-20 11:45:00,45.88,45.91,45.83,45.85,29743.0,43.8522,43.8809,43.8045,43.8236,29743.0
2023-06-20 11:50:00,45.84,45.89,45.84,45.88,30422.0,43.814,43.8618,43.814,43.8522,30422.0
2023-06-20 11:55:00,45.88,45.93,45.87,45.88,13033.0,43.8522,43.9,43.8427,43.8522,13033.0
2023-06-20 12:00:00,45.89,45.93,45.87,45.93,22775.0,43.8618,43.9,43.8427,43.9,22775.0
2023-06-20 12:05:00,45.92,45.93,45.84,45.87,46008.0,43.8905,43.9,43.814,43.8427,46008.0
2023-06-20 12:10:00,45.87,45.89,45.85,45.87,30452.0,43.8427,43.8618,43.8236,43.8427,30452.0
2023-06-20 12:15:00,45.87,45.87,45.83,45.84,28584.0,43.8427,43.8427,43.8045,43.814,28584.0
2023-06-20 12:20:00,45.84,45.88,45.8,45.84,37796.0,43.814,43.8522,43.7758,43.814,37796.0
2023-06-20 12:25:00,45.84,45.85,45.79,45.8,44009.0,43.814,43.8236,43.7662,43.7758,44009.0
2023-06-20 12:30:00,45.8,45.84,45.79,45.84,12549.0,43.7758,43.814,43.7662,43.814,12549.0
2023-06-20 12:35:00,45.84,45.88,45.82,45.85,31196.0,43.814,43.8522,43.7949,43.8236,31196.0
2023-06-20 12:40:00,45.86,45.88,45.84,45.86,14804.0,43.8331,43.8522,43.814,43.8331,14804.0
2023-06-20 12:45:00,45.86,45.9,45.85,45.89,18092.0,43.8331,43.8714,43.8236,43.8618,18092.0
2023-06-20 12:50:00,45.89,45.91,45.87,45.91,16406.0,43.8618,43.8809,43.8427,43.8809,16406.0
2023-06-20 12:55:00,45.91,45.92,45.89,45.91,23747.0,43.8809,43.8905,43.8618,43.8809,23747.0
2023-06-20 13:00:00,45.9,45.9,45.87,45.88,17726.0,43.8714,43.8714,43.8427,43.8522,17726.0
2023-06-20 13:05:00,45.87,45.88,45.82,45.83,20845.0,43.8427,43.8522,43.7949,43.8045,20845.0
2023-06-20 13:10:00,45.83,45.86,45.82,45.84,26714.0,43.8045,43.8331,43.7949,43.814,26714.0
2023-06-20 13:15:00,45.84,45.86,45.83,45.86,17449.0,43.814,43.8331,43.8045,43.8331,17449.0
2023-06-20 13:20:00,45.85,45.92,45.84,45.91,34303.0,43.8236,43.8905,43.814,43.8809,34303.0
2023-06-20 13:25:00,45.91,45.92,45.88,45.91,15043.0,43.8809,43.8905,43.8522,43.8809,15043.0
2023-06-20 13:30:00,45.92,45.93,45.85,45.88,29593.0,43.8905,43.9,43.8236,43.8522,29593.0
2023-06-20 13:35:00,45.88,45.89,45.83,45.84,15922.0,43.8522,43.8618,43.8045,43.814,15922.0
2023-06-20 13:40:00,45.85,45.88,45.84,45.87,44369.0,43.8236,43.8522,43.814,43.8427,44369.0
2023-06-20 13:45:00,45.87,45.96,45.86,45.95,26258.0,43.8427,43.9287,43.8331,43.9192,26258.0
2023-06-20 13:50:00,45.96,45.99,45.95,45.98,17227.0,43.9287,43.9574,43.9192,43.9478,17227.0
2023-06-20 13:55:00,45.98,45.99,45.96,45.96,16328.0,43.9478,43.9574,43.9287,43.9287,16328.0
2023-06-20 14:00:00,45.96,45.97,45.93,45.95,23749.0,43.9287,43.9383,43.9,43.9192,23749.0
2023-06-20 14:05:00,45.95,45.95,45.89,45.9,17889.0,43.9192,43.9192,43.8618,43.8714,17889.0
2023-06-20 14:10:00,45.89,45.89,45.84,45.84,36179.0,43.8618,43.8618,43.814,43.814,36179.0
2023-06-20 14:15:00,45.85,45.85,45.83,45.84,21548.0,43.8236,43.8236,43.8045,43.814,21548.0
2023-06-20 14:20:00,45.84,45.86,45.8,45.81,33533.0,43.814,43.8331,43.7758,43.7853,33533.0
2023-06-20 14:25:00,45.82,45.85,45.81,45.82,20681.0,43.7949,43.8236,43.7853,43.7949,20681.0
2023-06-20 14:30:00,45.82,45.87,45.8,45.86,33385.0,43.7949,43.8427,43.7758,43.8331,33385.0
2023-06-20 14:35:00,45.85,45.87,45.83,45.87,28883.0,43.8236,43.8427,43.8045,43.8427,28883.0
2023-06-20 14:40:00,45.87,45.93,45.86,45.87,43431.0,43.8427,43.9,43.8331,43.8427,43431.0
2023-06-20 14:45:00,45.87,45.88,45.84,45.88,25514.0,43.8427,43.8522,43.814,43.8522,25514.0
2023-06-20 14:50:00,45.88,45.92,45.86,45.9,50713.0,43.8522,43.8905,43.8331,43.8714,50713.0
2023-06-20 14:55:00,45.9,45.91,45.83,45.86,43053.0,43.8714,43.8809,43.8045,43.8331,43053.0
2023-06-20 15:00:00,45.87,45.88,45.83,45.84,23233.0,43.8427,43.8522,43.8045,43.814,23233.0
2023-06-20 15:05:00,45.84,45.87,45.81,45.84,37853.0,43.814,43.8427,43.7853,43.814,37853.0
2023-06-20 15:10:00,45.83,45.88,45.83,45.86,41836.0,43.8045,43.8522,43.8045,43.8331,41836.0
2023-06-20 15:15:00,45.87,45.9,45.86,45.87,34296.0,43.8427,43.8714,43.8331,43.8427,34296.0
2023-06-20 15:20:00,45.86,45.87,45.84,45.85,32822.0,43.8331,43.8427,43.814,43.8236,32822.0
2023-06-20 15:25:00,45.84,45.86,45.8,45.84,55630.0,43.814,43.8331,43.7758,43.814,55630.0
2023-06-20 15:30:00,45.84,45.87,45.81,45.85,110772.0,43.814,43.8427,43.7853,43.8236,110772.0
2023-06-20 15:35:00,45.84,45.85,45.8,45.84,67821.0,43.814,43.8236,43.7758,43.814,67821.0
2023-06-20 15:40:00,45.84,45.88,45.83,45.87,101631.0,43.814,43.8522,43.8045,43.8427,101631.0
2023-06-20 15:45:00,45.87,45.88,45.82,45.83,99588.0,43.8427,43.8522,43.7949,43.8045,99588.0
2023-06-20 15:50:00,45.82,45.85,45.8,45.82,172700.0,43.7949,43.8236,43.7758,43.7949,172700.0
2023-06-20 15:55:00,45.82,45.84,45.78,45.82,462674.0,43.7949,43.814,43.7567,43.7949,462674.0
2023-06-21 09:30:00,45.76,45.95,45.75,45.79,86368.0,43.7375,43.9192,43.728,43.7662,86368.0
2023-06-21 09:35:00,45.8,45.86,45.61,45.61,70108.0,43.7758,43.8331,43.5942,43.5942,70108.0
2023-06-21 09:40:00,45.6,45.72,45.5,45.66,57999.0,43.5846,43.6993,43.489,43.642,57999.0
2023-06-21 09:45:00,45.66,45.71,45.64,45.69,25348.0,43.642,43.6898,43.6229,43.6706,25348.0
2023-06-21 09:50:00,45.67,45.69,45.62,45.66,18953.0,43.6515,43.6706,43.6037,43.642,18953.0
2023-06-21 09:55:00,45.67,45.81,45.67,45.78,40574.0,43.6515,43.7853,43.6515,43.7567,40574.0
2023-06-21 10:00:00,45.79,45.82,45.73,45.78,28126.0,43.7662,43.7949,43.7089,43.7567,28126.0
2023-06-21 10:05:00,45.77,45.82,45.71,45.77,30184.0,43.7471,43.7949,43.6898,43.7471,30184.0
2023-06-21 10:10:00,45.76,45.83,45.76,45.81,24154.0,43.7375,43.8045,43.7375,43.7853,24154.0
2023-06-21 10:15:00,45.8,45.88,45.79,45.87,26222.0,43.7758,43.8522,43.7662,43.8427,26222.0
2023-06-21 10:20:00,45.87,45.9,45.85,45.88,29541.0,43.8427,43.8714,43.8236,43.8522,29541.0
2023-06-21 10:25:00,45.87,45.95,45.87,45.91,16502.0,43.8427,43.9192,43.8427,43.8809,16502.0
2023-06-21 10:30:00,45.91,45.92,45.84,45.84,30901.0,43.8809,43.8905,43.814,43.814,30901.0
2023-06-21 10:35:00,45.84,45.91,45.83,45.88,16248.0,43.814,43.8809,43.8045,43.8522,16248.0
2023-06-21 10:40:00,45.88,45.98,45.88,45.95,26500.0,43.8522,43.9478,43.8522,43.9192,26500.0
2023-06-21 10:45:00,45.96,45.98,45.94,45.97,28710.0,43.9287,43.9478,43.9096,43.9383,28710.0
2023-06-21 10:50:00,45.98,46.05,45.98,46.05,32194.0,43.9478,44.0147,43.9478,44.0147,32194.0
2023-06-21 10:55:00,46.05,46.14,46.02,46.13,39665.0,44.0147,44.1008,43.9861,44.0912,39665.0
2023-06-21 11:00:00,46.13,46.2,46.13,46.18,16183.0,44.0912,44.1581,44.0912,44.139,16183.0
2023-06-21 11:05:00,46.16,46.17,46.1,46.13,17629.0,44.1199,44.1294,44.0625,44.0912,17629.0
2023-06-21 11:10:00,46.12,46.14,46.05,46.06,23694.0,44.0816,44.1008,44.0147,44.0243,23694.0
2023-06-21 11:15:00,46.06,46.13,46.05,46.12,14253.0,44.0243,44.0912,44.0147,44.0816,14253.0
2023-06-21 11:20:00,46.11,46.14,46.06,46.08,27103.0,44.0721,44.1008,44.0243,44.0434,27103.0
2023-06-21 11:25:00,46.08,46.08,46.04,46.05,12663.0,44.0434,44.0434,44.0052,44.0147,12663.0
2023-06-21 11:30:00,46.05,46.05,45.97,45.97,17998.0,44.0147,44.0147,43.9383,43.9383,17998.0
2023-06-21 11:35:00,45.98,46.02,45.97,46.01,10029.0,43.9478,43.9861,43.9383,43.9765,10029.0
2023-06-21 11:40:00,46.01,46.04,46.0,46.02,15680.0,43.9765,44.0052,43.9669,43.9861,15680.0
2023-06-21 11:45:00,46.02,46.07,46.02,46.07,8729.0,43.9861,44.0338,43.9861,44.0338,8729.0
2023-06-21 11:50:00,46.07,46.1,46.04,46.09,36028.0,44.0338,44.0625,44.0052,44.053,36028.0
2023-06-21 11:55:00,46.09,46.16,46.09,46.16,42810.0,44.053,44.1199,44.053,44.1199,42810.0
2023-06-21 12:00:00,46.16,46.21,46.13,46.13,19278.0,44.1199,44.1677,44.0912,44.0912,19278.0
2023-06-21 12:05:00,46.13,46.16,46.06,46.07,46195.0,44.0912,44.1199,44.0243,44.0338,46195.0
2023-06-21 12:10:00,46.07,46.08,46.04,46.05,10950.0,44.0338,44.0434,44.0052,44.0147,10950.0
2023-06-21 12:15:00,46.05,46.05,46.01,46.03,22482.0,44.0147,44.0147,43.9765,43.9956,22482.0
2023-06-21 12:20:00,46.03,46.04,45.96,45.96,16164.0,43.9956,44.0052,43.9287,43.9287,16164.0
2023-06-21 12:25:00,45.97,46.03,45.96,46.02,24855.0,43.9383,43.9956,43.9287,43.9861,24855.0
2023-06-21 12:30:00,46.02,46.04,46.0,46.02,21737.0,43.9861,44.0052,43.9669,43.9861,21737.0
2023-06-21 12:35:00,46.02,46.04,46.01,46.03,4452.0,43.9861,44.0052,43.9765,43.9956,4452.0
2023-06-21 12:40:00,46.03,46.03,46.0,46.0,23724.0,43.9956,43.9956,43.9669,43.9669,23724.0
2023-06-21 12:45:00,46.01,46.01,45.98,46.01,21752.0,43.9765,43.9765,43.9478,43.9765,21752.0
2023-06-21 12:50:00,46.01,46.01,45.86,45.86,26016.0,43.9765,43.9765,43.8331,43.8331,26016.0
2023-06-21 12:55:00,45.86,45.88,45.82,45.88,18284.0,43.8331,43.8522,43.7949,43.8522,18284.0
2023-06-21 13:00:00,45.87,45.87,45.77,45.8,28027.0,43.8427,43.8427,43.7471,43.7758,28027.0
2023-06-21 13:05:00,45.8,45.85,45.79,45.82,16066.0,43.7758,43.8236,43.7662,43.7949,16066.0
2023-06-21 13:10:00,45.83,45.85,45.81,45.82,9635.0,43.8045,43.8236,43.7853,43.7949,9635.0
2023-06-21 13:15:00,45.82,45.83,45.81,45.81,17936.0,43.7949,43.8045,43.7853,43.7853,17936.0
2023-06-21 13:20:00,45.79,45.81,45.78,45.78,20909.0,43.7662,43.7853,43.7567,43.7567,20909.0
2023-06-21 13:25:00,45.79,45.81,45.78,45.8,18593.0,43.7662,43.7853,43.7567,43.7758,18593.0
2023-06-21 13:30:00,45.79,45.81,45.78,45.78,13685.0,43.7662,43.7853,43.7567,43.7567,13685.0
2023-06-21 13:35:00,45.79,45.83,45.74,45.82,35855.0,43.7662,43.8045,43.7184,43.7949,35855.0
2023-06-21 13:40:00,45.82,45.84,45.81,45.84,8409.0,43.7949,43.814,43.7853,43.814,8409.0
2023-06-21 13:45:00,45.84,45.85,45.8,45.8,11266.0,43.814,43.8236,43.7758,43.7758,11266.0
2023-06-21 13:50:00,45.8,45.84,45.78,45.84,19123.0,43.7758,43.814,43.7567,43.814,19123.0
2023-06-21 13:55:00,45.83,45.85,45.78,45.8,17274.0,43.8045,43.8236,43.7567,43.7758,17274.0
2023-06-21 14:00:00,45.81,45.81,45.77,45.78,11859.0,43.7853,43.7853,43.7471,43.7567,11859.0
2023-06-21 14:05:00,45.76,45.76,45.72,45.73,26425.0,43.7375,43.7375,43.6993,43.7089,26425.0
2023-06-21 14:10:00,45.72,45.73,45.7,45.72,44470.0,43.6993,43.7089,43.6802,43.6993,44470.0
2023-06-21 14:15:00,45.72,45.76,45.71,45.75,25291.0,43.6993,43.7375,43.6898,43.728,25291.0
2023-06-21 14:20:00,45.75,45.77,45.74,45.76,13483.0,43.728,43.7471,43.7184,43.7375,13483.0
2023-06-21 14:25:00,45.75,45.78,45.69,45.75,41824.0,43.728,43.7567,43.6706,43.728,41824.0
2023-06-21 14:30:00,45.75,45.82,45.74,45.8,24583.0,43.728,43.7949,43.7184,43.7758,24583.0
2023-06-21 14:35:00,45.8,45.82,45.79,45.82,17264.0,43.7758,43.7949,43.7662,43.7949,17264.0
2023-06-21 14:40:00,45.82,45.82,45.8,45.8,8027.0,43.7949,43.7949,43.7758,43.7758,8027.0
2023-06-21 14:45:00,45.81,45.81,45.79,45.8,27757.0,43.7853,43.7853,43.7662,43.7758,27757.0
2023-06-21 14:50:00,45.8,45.83,45.79,45.83,24343.0,43.7758,43.8045,43.7662,43.8045,24343.0
2023-06-21 14:55:00,45.82,45.84,45.8,45.81,26831.0,43.7949,43.814,43.7758,43.7853,26831.0
2023-06-21 15:00:00,45.8,45.82,45.77,45.77,25744.0,43.7758,43.7949,43.7471,43.7471,25744.0
2023-06-21 15:05:00,45.76,45.77,45.7,45.72,33248.0,43.7375,43.7471,43.6802,43.6993,33248.0
2023-06-21 15:10:00,45.72,45.73,45.7,45.72,21707.0,43.6993,43.7089,43.6802,43.6993,21707.0
2023-06-21 15:15:00,45.72,45.72,45.69,45.72,43230.0,43.6993,43.6993,43.6706,43.6993,43230.0
2023-06-21 15:20:00,45.72,45.75,45.7,45.75,34887.0,43.6993,43.728,43.6802,43.728,34887.0
2023-06-21 15:25:00,45.75,45.76,45.73,45.76,39141.0,43.728,43.7375,43.7089,43.7375,39141.0
2023-06-21 15:30:00,45.76,45.8,45.74,45.79,49965.0,43.7375,43.7758,43.7184,43.7662,49965.0
2023-06-21 15:35:00,45.79,45.8,45.72,45.75,48209.0,43.7662,43.7758,43.6993,43.728,48209.0
2023-06-21 15:40:00,45.76,45.8,45.74,45.8,58114.0,43.7375,43.7758,43.7184,43.7758,58114.0
2023-06-21 15:45:00,45.8,45.81,45.76,45.8,87605.0,43.7758,43.7853,43.7375,43.7758,87605.0
2023-06-21 15:50:00,45.79,45.79,45.7,45.72,220483.0,43.7662,43.7662,43.6802,43.6993,220483.0
2023-06-21 15:55:00,45.73,45.76,45.66,45.68,636019.0,43.7089,43.7375,43.642,43.6611,636019.0
2023-06-22 09:30:00,45.58,45.81,45.31,45.38,127704.0,43.5655,43.7853,43.3074,43.3743,127704.0
2023-06-22 09:35:00,45.38,45.75,45.38,45.69,67204.0,43.3743,43.728,43.3743,43.6706,67204.0
2023-06-22 09:40:00,45.68,45.84,45.61,45.84,46118.0,43.6611,43.814,43.5942,43.814,46118.0
2023-06-22 09:45:00,45.84,45.95,45.84,45.84,41053.0,43.814,43.9192,43.814,43.814,41053.0
2023-06-22 09:50:00,45.83,45.83,45.73,45.73,24997.0,43.8045,43.8045,43.7089,43.7089,24997.0
2023-06-22 09:55:00,45.73,45.73,45.58,45.58,22731.0,43.7089,43.7089,43.5655,43.5655,22731.0
2023-06-22 10:00:00,45.59,45.72,45.57,45.68,26660.0,43.5751,43.6993,43.5559,43.6611,26660.0
2023-06-22 10:05:00,45.69,45.71,45.6,45.68,32646.0,43.6706,43.6898,43.5846,43.6611,32646.0
2023-06-22 10:10:00,45.67,45.71,45.64,45.69,27758.0,43.6515,43.6898,43.6229,43.6706,27758.0
2023-06-22 10:15:00,45.7,45.7,45.64,45.68,28135.0,43.6802,43.6802,43.6229,43.6611,28135.0
2023-06-22 10:20:00,45.68,45.73,45.66,45.73,23788.0,43.6611,43.7089,43.642,43.7089,23788.0
2023-06-22 10:25:00,45.73,45.73,45.69,45.7,14182.0,43.7089,43.7089,43.6706,43.6802,14182.0
2023-06-22 10:30:00,45.7,45.76,45.68,45.75,17966.0,43.6802,43.7375,43.6611,43.728,17966.0
2023-06-22 10:35:00,45.75,45.76,45.6,45.61,28859.0,43.728,43.7375,43.5846,43.5942,28859.0
2023-06-22 10:40:00,45.61,45.63,45.55,45.63,37052.0,43.5942,43.6133,43.5368,43.6133,37052.0
2023-06-22 10:45:00,45.63,45.63,45.58,45.61,11777.0,43.6133,43.6133,43.5655,43.5942,11777.0
2023-06-22 10:50:00,45.62,45.63,45.59,45.59,16675.0,43.6037,43.6133,43.5751,43.5751,16675.0
2023-06-22 10:55:00,45.59,45.59,45.55,45.56,12998.0,43.5751,43.5751,43.5368,43.5464,12998.0
2023-06-22 11:00:00,45.57,45.61,45.53,45.55,37638.0,43.5559,43.5942,43.5177,43.5368,37638.0
2023-06-22 11:05:00,45.55,45.56,45.5,45.52,46258.0,43.5368,43.5464,43.489,43.5082,46258.0
2023-06-22 11:10:00,45.51,45.54,45.5,45.51,65187.0,43.4986,43.5273,43.489,43.4986,65187.0
2023-06-22 11:15:00,45.52,45.6,45.5,45.58,38293.0,43.5082,43.5846,43.489,43.5655,38293.0
2023-06-22 11:20:00,45.58,45.58,45.53,45.57,17865.0,43.5655,43.5655,43.5177,43.5559,17865.0
2023-06-22 11:25:00,45.57,45.61,45.55,45.61,11897.0,43.5559,43.5942,43.5368,43.5942,11897.0
2023-06-22 11:30:00,45.6,45.63,45.59,45.61,20278.0,43.5846,43.6133,43.5751,43.5942,20278.0
2023-06-22 11:35:00,45.61,45.72,45.6,45.71,52611.0,43.5942,43.6993,43.5846,43.6898,52611.0
2023-06-22 11:40:00,45.71,45.82,45.71,45.8,62088.0,43.6898,43.7949,43.6898,43.7758,62088.0
2023-06-22 11:45:00,45.79,45.82,45.78,45.79,20028.0,43.7662,43.7949,43.7567,43.7662,20028.0
2023-06-22 11:50:00,45.79,45.81,45.71,45.72,67881.0,43.7662,43.7853,43.6898,43.6993,67881.0
2023-06-22 11:55:00,45.72,45.73,45.69,45.7,23744.0,43.6993,43.7089,43.6706,43.6802,23744.0
2023-06-22 12:00:00,45.69,45.72,45.67,45.72,16909.0,43.6706,43.6993,43.6515,43.6993,16909.0
2023-06-22 12:05:00,45.71,45.72,45.64,45.69,35988.0,43.6898,43.6993,43.6229,43.6706,35988.0
2023-06-22 12:10:00,45.69,45.7,45.66,45.7,25337.0,43.6706,43.6802,43.642,43.6802,25337.0
2023-06-22 12:15:00,45.7,45.7,45.67,45.67,9616.0,43.6802,43.6802,43.6515,43.6515,9616.0
2023-06-22 12:20:00,45.68,45.69,45.67,45.69,16357.0,43.6611,43.6706,43.6515,43.6706,16357.0
2023-06-22 12:25:00,45.69,45.69,45.67,45.68,18757.0,43.6706,43.6706,43.6515,43.6611,18757.0
2023-06-22 12:30:00,45.69,45.74,45.68,45.74,24452.0,43.6706,43.7184,43.6611,43.7184,24452.0
2023-06-22 12:35:00,45.73,45.77,45.73,45.77,18096.0,43.7089,43.7471,43.7089,43.7471,18096.0
2023-06-22 12:40:00,45.77,45.77,45.72,45.73,17788.0,43.7471,43.7471,43.6993,43.7089,17788.0
2023-06-22 12:45:00,45.73,45.76,45.72,45.76,22723.0,43.7089,43.7375,43.6993,43.7375,22723.0
2023-06-22 12:50:00,45.75,45.78,45.75,45.78,16714.0,43.728,43.7567,43.728,43.7567,16714.0
2023-06-22 12:55:00,45.79,45.81,45.77,45.78,20723.0,43.7662,43.7853,43.7471,43.7567,20723.0
2023-06-22 13:00:00,45.79,45.79,45.72,45.78,17922.0,43.7662,43.7662,43.6993,43.7567,17922.0
2023-06-22 13:05:00,45.78,45.81,45.77,45.79,18612.0,43.7567,43.7853,43.7471,43.7662,18612.0
2023-06-22 13:10:00,45.78,45.78,45.73,45.73,13947.0,43.7567,43.7567,43.7089,43.7089,13947.0
2023-06-22 13:15:00,45.74,45.78,45.73,45.77,16295.0,43.7184,43.7567,43.7089,43.7471,16295.0
2023-06-22 13:20:00,45.77,45.81,45.76,45.8,21408.0,43.7471,43.7853,43.7375,43.7758,21408.0
2023-06-22 13:25:00,45.8,45.81,45.76,45.77,11363.0,43.7758,43.7853,43.7375,43.7471,11363.0
2023-06-22 13:30:00,45.78,45.8,45.76,45.79,19940.0,43.7567,43.7758,43.7375,43.7662,19940.0
2023-06-22 13:35:00,45.79,45.8,45.76,45.77,18043.0,43.7662,43.7758,43.7375,43.7471,18043.0
2023-06-22 13:40:00,45.77,45.85,45.77,45.84,52945.0,43.7471,43.8236,43.7471,43.814,52945.0
2023-06-22 13:45:00,45.85,45.85,45.79,45.81,23551.0,43.8236,43.8236,43.7662,43.7853,23551.0
2023-06-22 13:50:00,45.82,45.82,45.8,45.8,12078.0,43.7949,43.7949,43.7758,43.7758,12078.0
2023-06-22 13:55:00,45.8,45.87,45.8,45.87,15444.0,43.7758,43.8427,43.7758,43.8427,15444.0
2023-06-22 14:00:00,45.87,45.87,45.83,45.83,22638.0,43.8427,43.8427,43.8045,43.8045,22638.0
2023-06-22 14:05:00,45.83,45.86,45.82,45.84,16693.0,43.8045,43.8331,43.7949,43.814,16693.0
2023-06-22 14:10:00,45.85,45.88,45.84,45.86,27770.0,43.8236,43.8522,43.814,43.8331,27770.0
2023-06-22 14:15:00,45.87,45.96,45.86,45.91,129705.0,43.8427,43.9287,43.8331,43.8809,129705.0
2023-06-22 14:20:00,45.9,45.9,45.86,45.9,17693.0,43.8714,43.8714,43.8331,43.8714,17693.0
2023-06-22 14:25:00,45.9,45.97,45.89,45.96,19562.0,43.8714,43.9383,43.8618,43.9287,19562.0
2023-06-22 14:30:00,45.96,45.98,45.95,45.98,11716.0,43.9287,43.9478,43.9192,43.9478,11716.0
2023-06-22 14:35:00,45.97,45.97,45.93,45.94,32114.0,43.9383,43.9383,43.9,43.9096,32114.0
2023-06-22 14:40:00,45.94,45.96,45.92,45.96,15307.0,43.9096,43.9287,43.8905,43.9287,15307.0
2023-06-22 14:45:00,45.95,45.95,45.91,45.94,24676.0,43.9192,43.9192,43.8809,43.9096,24676.0
2023-06-22 14:50:00,45.94,45.97,45.93,45.96,18809.0,43.9096,43.9383,43.9,43.9287,18809.0
2023-06-22 14:55:00,45.95,45.97,45.94,45.96,17732.0,43.9192,43.9383,43.9096,43.9287,17732.0
2023-06-22 15:00:00,45.96,45.96,45.9,45.91,19257.0,43.9287,43.9287,43.8714,43.8809,19257.0
2023-06-22 15:05:00,45.91,45.92,45.87,45.88,35121.0,43.8809,43.8905,43.8427,43.8522,35121.0
2023-06-22 15:10:00,45.88,45.89,45.85,45.89,28074.0,43.8522,43.8618,43.8236,43.8618,28074.0
2023-06-22 15:15:00,45.89,45.98,45.88,45.97,46963.0,43.8618,43.9478,43.8522,43.9383,46963.0
2023-06-22 15:20:00,45.97,45.97,45.95,45.96,18448.0,43.9383,43.9383,43.9192,43.9287,18448.0
2023-06-22 15:25:00,45.95,45.98,45.94,45.95,39569.0,43.9192,43.9478,43.9096,43.9192,39569.0
2023-06-22 15:30:00,45.94,45.94,45.86,45.87,35158.0,43.9096,43.9096,43.8331,43.8427,35158.0
2023-06-22 15:35:00,45.87,45.9,45.84,45.9,46042.0,43.8427,43.8714,43.814,43.8714,46042.0
2023-06-22 15:40:00,45.9,45.95,45.87,45.94,45615.0,43.8714,43.9192,43.8427,43.9096,45615.0
2023-06-22 15:45:00,45.94,45.98,45.91,45.97,72757.0,43.9096,43.9478,43.8809,43.9383,72757.0
2023-06-22 15:50:00,45.97,46.01,45.96,46.0,117957.0,43.9383,43.9765,43.9287,43.9669,117957.0
2023-06-22 15:55:00,46.0,46.08,45.95,46.08,322916.0,43.9669,44.0434,43.9192,44.0434,322916.0
2023-06-23 09:30:00,46.27,46.41,46.2,46.35,100530.0,44.225,44.3588,44.1581,44.3015,100530.0
2023-06-23 09:35:00,46.37,46.46,46.33,46.44,68449.0,44.3206,44.4066,44.2824,44.3875,68449.0
2023-06-23 09:40:00,46.44,46.56,46.36,46.37,75688.0,44.3875,44.5022,44.311,44.3206,75688.0
2023-06-23 09:45:00,46.38,46.42,46.33,46.41,32867.0,44.3301,44.3684,44.2824,44.3588,32867.0
2023-06-23 09:50:00,46.4,46.49,46.4,46.44,40041.0,44.3493,44.4353,44.3493,44.3875,40041.0
2023-06-23 09:55:00,46.45,46.46,46.34,46.37,26132.0,44.3971,44.4066,44.2919,44.3206,26132.0
2023-06-23 10:00:00,46.37,46.41,46.35,46.4,30620.0,44.3206,44.3588,44.3015,44.3493,30620.0
2023-06-23 10:05:00,46.4,46.42,46.32,46.34,31793.0,44.3493,44.3684,44.2728,44.2919,31793.0
2023-06-23 10:10:00,46.34,46.49,46.32,46.49,97843.0,44.2919,44.4353,44.2728,44.4353,97843.0
2023-06-23 10:15:00,46.5,46.53,46.46,46.53,47790.0,44.4448,44.4735,44.4066,44.4735,47790.0
2023-06-23 10:20:00,46.53,46.63,46.53,46.61,55907.0,44.4735,44.5691,44.4735,44.55,55907.0
2023-06-23 10:25:00,46.6,46.6,46.49,46.5,26374.0,44.5404,44.5404,44.4353,44.4448,26374.0
2023-06-23 10:30:00,46.5,46.67,46.49,46.62,122136.0,44.4448,44.6073,44.4353,44.5595,122136.0
2023-06-23 10:35:00,46.62,46.64,46.49,46.6,52149.0,44.5595,44.5787,44.4353,44.5404,52149.0
2023-06-23 10:40:00,46.59,46.64,46.58,46.61,47260.0,44.5309,44.5787,44.5213,44.55,47260.0
2023-06-23 10:45:00,46.61,46.72,46.59,46.71,40981.0,44.55,44.6551,44.5309,44.6456,40981.0
2023-06-23 10:50:00,46.72,46.77,46.71,46.73,65291.0,44.6551,44.7029,44.6456,44.6647,65291.0
2023-06-23 10:55:00,46.72,46.72,46.59,46.64,88576.0,44.6551,44.6551,44.5309,44.5787,88576.0
2023-06-23 11:00:00,46.65,46.78,46.64,46.78,77396.0,44.5882,44.7125,44.5787,44.7125,77396.0
2023-06-23 11:05:00,46.78,46.88,46.78,46.86,76099.0,44.7125,44.808,44.7125,44.7889,76099.0
2023-06-23 11:10:00,46.86,46.98,46.82,46.98,83591.0,44.7889,44.9036,44.7507,44.9036,83591.0
2023-06-23 11:15:00,46.97,46.97,46.85,46.86,69244.0,44.8941,44.8941,44.7794,44.7889,69244.0
2023-06-23 11:20:00,46.87,46.87,46.76,46.79,38072.0,44.7985,44.7985,44.6934,44.722,38072.0
2023-06-23 11:25:00,46.79,46.81,46.76,46.81,23362.0,44.722,44.7411,44.6934,44.7411,23362.0
2023-06-23 11:30:00,46.8,46.81,46.77,46.79,24493.0,44.7316,44.7411,44.7029,44.722,24493.0
2023-06-23 11:35:00,46.8,46.84,46.78,46.78,21105.0,44.7316,44.7698,44.7125,44.7125,21105.0
2023-06-23 11:40:00,46.78,46.78,46.71,46.71,37702.0,44.7125,44.7125,44.6456,44.6456,37702.0
2023-06-23 11:45:00,46.71,46.75,46.67,46.72,20431.0,44.6456,44.6838,44.6073,44.6551,20431.0
2023-06-23 11:50:00,46.71,46.71,46.67,46.69,19200.0,44.6456,44.6456,44.6073,44.6264,19200.0
2023-06-23 11:55:00,46.68,46.7,46.66,46.7,13661.0,44.6169,44.636,44.5978,44.636,13661.0
2023-06-23 12:00:00,46.7,46.7,46.64,46.65,16612.0,44.636,44.636,44.5787,44.5882,16612.0
2023-06-23 12:05:00,46.65,46.72,46.65,46.72,7333.0,44.5882,44.6551,44.5882,44.6551,7333.0
2023-06-23 12:10:00,46.72,46.78,46.71,46.76,39792.0,44.6551,44.7125,44.6456,44.6934,39792.0
2023-06-23 12:15:00,46.75,46.75,46.65,46.66,20804.0,44.6838,44.6838,44.5882,44.5978,20804.0
2023-06-23 12:20:00,46.66,46.68,46.63,46.68,38350.0,44.5978,44.6169,44.5691,44.6169,38350.0
2023-06-23 12:25:00,46.68,46.69,46.59,46.6,29986.0,44.6169,44.6264,44.5309,44.5404,29986.0
2023-06-23 12:30:00,46.61,46.62,46.53,46.55,30294.0,44.55,44.5595,44.4735,44.4926,30294.0
2023-06-23 12:35:00,46.55,46.57,46.52,46.52,11871.0,44.4926,44.5117,44.464,44.464,11871.0
2023-06-23 12:40:00,46.52,46.54,46.5,46.5,10114.0,44.464,44.4831,44.4448,44.4448,10114.0
2023-06-23 12:45:00,46.51,46.58,46.5,46.58,18172.0,44.4544,44.5213,44.4448,44.5213,18172.0
2023-06-23 12:50:00,46.56,46.56,46.5,46.51,19185.0,44.5022,44.5022,44.4448,44.4544,19185.0
2023-06-23 12:55:00,46.5,46.5,46.47,46.48,9996.0,44.4448,44.4448,44.4162,44.4257,9996.0
2023-06-23 13:00:00,46.48,46.49,46.44,46.46,14582.0,44.4257,44.4353,44.3875,44.4066,14582.0
2023-06-23 13:05:00,46.46,46.46,46.39,46.4,15946.0,44.4066,44.4066,44.3397,44.3493,15946.0
2023-06-23 13:10:00,46.4,46.4,46.35,46.36,9905.0,44.3493,44.3493,44.3015,44.311,9905.0
2023-06-23 13:15:00,46.36,46.39,46.35,46.38,10303.0,44.311,44.3397,44.3015,44.3301,10303.0
2023-06-23 13:20:00,46.37,46.37,46.34,46.35,10813.0,44.3206,44.3206,44.2919,44.3015,10813.0
2023-06-23 13:25:00,46.34,46.36,46.34,46.36,5467.0,44.2919,44.311,44.2919,44.311,5467.0
2023-06-23 13:30:00,46.36,46.37,46.34,46.37,12664.0,44.311,44.3206,44.2919,44.3206,12664.0
2023-06-23 13:35:00,46.37,46.37,46.29,46.32,32558.0,44.3206,44.3206,44.2441,44.2728,32558.0
2023-06-23 13:40:00,46.32,46.35,46.31,46.34,15488.0,44.2728,44.3015,44.2632,44.2919,15488.0
2023-06-23 13:45:00,46.33,46.37,46.32,46.35,15339.0,44.2824,44.3206,44.2728,44.3015,15339.0
2023-06-23 13:50:00,46.35,46.37,46.35,46.37,7050.0,44.3015,44.3206,44.3015,44.3206,7050.0
2023-06-23 13:55:00,46.37,46.38,46.34,46.34,15328.0,44.3206,44.3301,44.2919,44.2919,15328.0
2023-06-23 14:00:00,46.34,46.35,46.27,46.28,23565.0,44.2919,44.3015,44.225,44.2346,23565.0
2023-06-23 14:05:00,46.28,46.28,46.23,46.25,17609.0,44.2346,44.2346,44.1868,44.2059,17609.0
2023-06-23 14:10:00,46.24,46.27,46.18,46.24,32844.0,44.1963,44.225,44.139,44.1963,32844.0
2023-06-23 14:15:00,46.23,46.24,46.2,46.22,14024.0,44.1868,44.1963,44.1581,44.1772,14024.0
2023-06-23 14:20:00,46.22,46.25,46.21,46.25,10319.0,44.1772,44.2059,44.1677,44.2059,10319.0
2023-06-23 14:25:00,46.24,46.25,46.18,46.19,17745.0,44.1963,44.2059,44.139,44.1485,17745.0
2023-06-23 14:30:00,46.19,46.21,46.17,46.19,16602.0,44.1485,44.1677,44.1294,44.1485,16602.0
2023-06-23 14:35:00,46.19,46.2,46.16,46.17,22430.0,44.1485,44.1581,44.1199,44.1294,22430.0
2023-06-23 14:40:00,46.16,46.19,46.16,46.19,23349.0,44.1199,44.1485,44.1199,44.1485,23349.0
2023-06-23 14:45:00,46.18,46.19,46.16,46.18,19579.0,44.139,44.1485,44.1199,44.139,19579.0
2023-06-23 14:50:00,46.18,46.18,46.15,46.16,30738.0,44.139,44.139,44.1103,44.1199,30738.0
2023-06-23 14:55:00,46.16,46.19,46.15,46.16,19314.0,44.1199,44.1485,44.1103,44.1199,19314.0
2023-06-23 15:00:00,46.16,46.18,46.14,46.16,38182.0,44.1199,44.139,44.1008,44.1199,38182.0
2023-06-23 15:05:00,46.16,46.19,46.15,46.19,12004.0,44.1199,44.1485,44.1103,44.1485,12004.0
2023-06-23 15:10:00,46.19,46.23,46.18,46.19,25967.0,44.1485,44.1868,44.139,44.1485,25967.0
2023-06-23 15:15:00,46.2,46.21,46.17,46.19,24049.0,44.1581,44.1677,44.1294,44.1485,24049.0
2023-06-23 15:20:00,46.19,46.19,46.15,46.18,27361.0,44.1485,44.1485,44.1103,44.139,27361.0
2023-06-23 15:25:00,46.17,46.18,46.16,46.16,17440.0,44.1294,44.139,44.1199,44.1199,17440.0
2023-06-23 15:30:00,46.17,46.22,46.16,46.2,30521.0,44.1294,44.1772,44.1199,44.1581,30521.0
2023-06-23 15:35:00,46.19,46.2,46.15,46.16,34727.0,44.1485,44.1581,44.1103,44.1199,34727.0
2023-06-23 15:40:00,46.16,46.17,46.15,46.16,26646.0,44.1199,44.1294,44.1103,44.1199,26646.0
2023-06-23 15:45:00,46.16,46.17,46.13,46.14,67504.0,44.1199,44.1294,44.0912,44.1008,67504.0
2023-06-23 15:50:00,46.12,46.14,46.09,46.1,98472.0,44.0816,44.1008,44.053,44.0625,98472.0
2023-06-23 15:55:00,46.1,46.15,46.09,46.13,229539.0,44.0625,44.1103,44.053,44.0912,229539.0
2023-06-26 09:30:00,46.4,46.42,46.16,46.22,62054.0,44.3493,44.3684,44.1199,44.1772,62054.0
2023-06-26 09:35:00,46.18,46.21,46.1,46.16,18991.0,44.139,44.1677,44.0625,44.1199,18991.0
2023-06-26 09:40:00,46.16,46.27,46.06,46.26,24337.0,44.1199,44.225,44.0243,44.2154,24337.0
2023-06-26 09:45:00,46.26,46.31,46.26,46.26,26035.0,44.2154,44.2632,44.2154,44.2154,26035.0
2023-06-26 09:50:00,46.26,46.29,46.24,46.28,32482.0,44.2154,44.2441,44.1963,44.2346,32482.0
2023-06-26 09:55:00,46.28,46.28,46.16,46.16,43914.0,44.2346,44.2346,44.1199,44.1199,43914.0
2023-06-26 10:00:00,46.16,46.22,46.15,46.21,15741.0,44.1199,44.1772,44.1103,44.1677,15741.0
2023-06-26 10:05:00,46.22,46.26,46.22,46.23,24698.0,44.1772,44.2154,44.1772,44.1868,24698.0
2023-06-26 10:10:00,46.23,46.24,46.21,46.23,16230.0,44.1868,44.1963,44.1677,44.1868,16230.0
2023-06-26 10:15:00,46.24,46.29,46.23,46.29,29900.0,44.1963,44.2441,44.1868,44.2441,29900.0
2023-06-26 10:20:00,46.29,46.29,46.25,46.27,14884.0,44.2441,44.2441,44.2059,44.225,14884.0
2023-06-26 10:25:00,46.27,46.31,46.19,46.2,50024.0,44.225,44.2632,44.1485,44.1581,50024.0
2023-06-26 10:30:00,46.21,46.25,46.2,46.21,15387.0,44.1677,44.2059,44.1581,44.1677,15387.0
2023-06-26 10:35:00,46.21,46.21,46.08,46.08,28066.0,44.1677,44.1677,44.0434,44.0434,28066.0
2023-06-26 10:40:00,46.09,46.19,46.08,46.18,43875.0,44.053,44.1485,44.0434,44.139,43875.0
2023-06-26 10:45:00,46.18,46.18,46.11,46.13,20773.0,44.139,44.139,44.0721,44.0912,20773.0
2023-06-26 10:50:00,46.13,46.17,46.09,46.17,44429.0,44.0912,44.1294,44.053,44.1294,44429.0
2023-06-26 10:55:00,46.16,46.22,46.16,46.22,27587.0,44.1199,44.1772,44.1199,44.1772,27587.0
2023-06-26 11:00:00,46.22,46.25,46.18,46.24,25002.0,44.1772,44.2059,44.139,44.1963,25002.0
2023-06-26 11:05:00,46.24,46.25,46.21,46.24,15607.0,44.1963,44.2059,44.1677,44.1963,15607.0
2023-06-26 11:10:00,46.24,46.3,46.23,46.28,26844.0,44.1963,44.2537,44.1868,44.2346,26844.0
2023-06-26 11:15:00,46.27,46.32,46.27,46.31,11079.0,44.225,44.2728,44.225,44.2632,11079.0
2023-06-26 11:20:00,46.31,46.35,46.28,46.28,31187.0,44.2632,44.3015,44.2346,44.2346,31187.0
2023-06-26 11:25:00,46.28,46.31,46.24,46.28,13596.0,44.2346,44.2632,44.1963,44.2346,13596.0
2023-06-26 11:30:00,46.28,46.35,46.28,46.34,12563.0,44.2346,44.3015,44.2346,44.2919,12563.0
2023-06-26 11:35:00,46.34,46.38,46.34,46.38,13840.0,44.2919,44.3301,44.2919,44.3301,13840.0
2023-06-26 11:40:00,46.38,46.41,46.37,46.41,7514.0,44.3301,44.3588,44.3206,44.3588,7514.0
2023-06-26 11:45:00,46.42,46.48,46.42,46.47,18409.0,44.3684,44.4257,44.3684,44.4162,18409.0
2023-06-26 11:50:00,46.46,46.46,46.42,46.43,12023.0,44.4066,44.4066,44.3684,44.3779,12023.0
2023-06-26 11:55:00,46.43,46.47,46.41,46.42,23091.0,44.3779,44.4162,44.3588,44.3684,23091.0
2023-06-26 12:00:00,46.41,46.47,46.41,46.41,19894.0,44.3588,44.4162,44.3588,44.3588,19894.0
2023-06-26 12:05:00,46.41,46.41,46.34,46.35,26666.0,44.3588,44.3588,44.2919,44.3015,26666.0
2023-06-26 12:10:00,46.36,46.42,46.34,46.41,18648.0,44.311,44.3684,44.2919,44.3588,18648.0
2023-06-26 12:15:00,46.41,46.44,46.39,46.43,21728.0,44.3588,44.3875,44.3397,44.3779,21728.0
2023-06-26 12:20:00,46.44,46.5,46.44,46.5,11882.0,44.3875,44.4448,44.3875,44.4448,11882.0
2023-06-26 12:25:00,46.5,46.52,46.49,46.52,14432.0,44.4448,44.464,44.4353,44.464,14432.0
2023-06-26 12:30:00,46.52,46.52,46.45,46.48,16390.0,44.464,44.464,44.3971,44.4257,16390.0
2023-06-26 12:35:00,46.47,46.48,46.44,46.44,14961.0,44.4162,44.4257,44.3875,44.3875,14961.0
2023-06-26 12:40:00,46.45,46.46,46.43,46.46,11081.0,44.3971,44.4066,44.3779,44.4066,11081.0
2023-06-26 12:45:00,46.46,46.46,46.38,46.4,15766.0,44.4066,44.4066,44.3301,44.3493,15766.0
2023-06-26 12:50:00,46.4,46.46,46.39,46.46,4988.0,44.3493,44.4066,44.3397,44.4066,4988.0
2023-06-26 12:55:00,46.46,46.46,46.43,46.44,12666.0,44.4066,44.4066,44.3779,44.3875,12666.0
2023-06-26 13:00:00,46.45,46.46,46.45,46.46,9528.0,44.3971,44.4066,44.3971,44.4066,9528.0
2023-06-26 13:05:00,46.46,46.49,46.43,46.48,17616.0,44.4066,44.4353,44.3779,44.4257,17616.0
2023-06-26 13:10:00,46.48,46.5,46.48,46.5,9534.0,44.4257,44.4448,44.4257,44.4448,9534.0
2023-06-26 13:15:00,46.5,46.52,46.49,46.51,49300.0,44.4448,44.464,44.4353,44.4544,49300.0
2023-06-26 13:20:00,46.52,46.57,46.5,46.55,19788.0,44.464,44.5117,44.4448,44.4926,19788.0
2023-06-26 13:25:00,46.55,46.56,46.52,46.55,9435.0,44.4926,44.5022,44.464,44.4926,9435.0
2023-06-26 13:30:00,46.55,46.55,46.46,46.46,15194.0,44.4926,44.4926,44.4066,44.4066,15194.0
2023-06-26 13:35:00,46.46,46.48,46.46,46.47,11677.0,44.4066,44.4257,44.4066,44.4162,11677.0
2023-06-26 13:40:00,46.47,46.49,46.44,46.48,29936.0,44.4162,44.4353,44.3875,44.4257,29936.0
2023-06-26 13:45:00,46.48,46.51,46.47,46.48,11972.0,44.4257,44.4544,44.4162,44.4257,11972.0
2023-06-26 13:50:00,46.48,46.49,46.44,46.46,16276.0,44.4257,44.4353,44.3875,44.4066,16276.0
2023-06-26 13:55:00,46.45,46.47,46.45,46.45,17039.0,44.3971,44.4162,44.3971,44.3971,17039.0
2023-06-26 14:00:00,46.45,46.48,46.44,46.48,12087.0,44.3971,44.4257,44.3875,44.4257,12087.0
2023-06-26 14:05:00,46.48,46.48,46.44,46.45,11230.0,44.4257,44.4257,44.3875,44.3971,11230.0
2023-06-26 14:10:00,46.45,46.45,46.4,46.41,14670.0,44.3971,44.3971,44.3493,44.3588,14670.0
2023-06-26 14:15:00,46.41,46.42,46.35,46.35,17115.0,44.3588,44.3684,44.3015,44.3015,17115.0
2023-06-26 14:20:00,46.34,46.34,46.31,46.34,13954.0,44.2919,44.2919,44.2632,44.2919,13954.0
2023-06-26 14:25:00,46.34,46.37,46.33,46.37,13863.0,44.2919,44.3206,44.2824,44.3206,13863.0
2023-06-26 14:30:00,46.36,46.38,46.35,46.38,13458.0,44.311,44.3301,44.3015,44.3301,13458.0
2023-06-26 14:35:00,46.37,46.38,46.31,46.32,13304.0,44.3206,44.3301,44.2632,44.2728,13304.0
2023-06-26 14:40:00,46.31,46.33,46.3,46.33,44779.0,44.2632,44.2824,44.2537,44.2824,44779.0
2023-06-26 14:45:00,46.33,46.34,46.32,46.33,37242.0,44.2824,44.2919,44.2728,44.2824,37242.0
2023-06-26 14:50:00,46.33,46.34,46.32,46.33,16695.0,44.2824,44.2919,44.2728,44.2824,16695.0
2023-06-26 14:55:00,46.33,46.41,46.31,46.4,28267.0,44.2824,44.3588,44.2632,44.3493,28267.0
2023-06-26 15:00:00,46.4,46.41,46.39,46.41,29199.0,44.3493,44.3588,44.3397,44.3588,29199.0
2023-06-26 15:05:00,46.41,46.47,46.4,46.41,45789.0,44.3588,44.4162,44.3493,44.3588,45789.0
2023-06-26 15:10:00,46.42,46.45,46.4,46.45,22423.0,44.3684,44.3971,44.3493,44.3971,22423.0
2023-06-26 15:15:00,46.45,46.48,46.44,46.48,15781.0,44.3971,44.4257,44.3875,44.4257,15781.0
2023-06-26 15:20:00,46.48,46.5,46.46,46.48,31869.0,44.4257,44.4448,44.4066,44.4257,31869.0
2023-06-26 15:25:00,46.48,46.51,46.48,46.5,17680.0,44.4257,44.4544,44.4257,44.4448,17680.0
2023-06-26 15:30:00,46.5,46.51,46.45,46.46,48412.0,44.4448,44.4544,44.3971,44.4066,48412.0
2023-06-26 15:35:00,46.46,46.49,46.45,46.48,39466.0,44.4066,44.4353,44.3971,44.4257,39466.0
2023-06-26 15:40:00,46.49,46.52,46.48,46.51,43427.0,44.4353,44.464,44.4257,44.4544,43427.0
2023-06-26 15:45:00,46.51,46.57,46.5,46.57,84489.0,44.4544,44.5117,44.4448,44.5117,84489.0
2023-06-26 15:50:00,46.56,46.6,46.54,46.55,93355.0,44.5022,44.5404,44.4831,44.4926,93355.0
2023-06-26 15:55:00,46.56,46.66,46.56,46.65,301600.0,44.5022,44.5978,44.5022,44.5882,301600.0
2023-06-27 09:30:00,46.58,47.04,46.58,46.78,129941.0,44.5213,44.961,44.5213,44.7125,129941.0
2023-06-27 09:35:00,46.76,46.89,46.72,46.88,44523.0,44.6934,44.8176,44.6551,44.808,44523.0
2023-06-27 09:40:00,46.88,46.91,46.71,46.71,29549.0,44.808,44.8367,44.6456,44.6456,29549.0
2023-06-27 09:45:00,46.7,46.7,46.63,46.67,18216.0,44.636,44.636,44.5691,44.6073,18216.0
2023-06-27 09:50:00,46.67,46.71,46.65,46.71,18852.0,44.6073,44.6456,44.5882,44.6456,18852.0
2023-06-27 09:55:00,46.71,46.73,46.68,46.7,13831.0,44.6456,44.6647,44.6169,44.636,13831.0
2023-06-27 10:00:00,46.69,46.76,46.68,46.75,26179.0,44.6264,44.6934,44.6169,44.6838,26179.0
2023-06-27 10:05:00,46.76,46.79,46.74,46.74,34521.0,44.6934,44.722,44.6742,44.6742,34521.0
2023-06-27 10:10:00,46.74,46.84,46.74,46.84,18470.0,44.6742,44.7698,44.6742,44.7698,18470.0
2023-06-27 10:15:00,46.84,46.88,46.82,46.85,23027.0,44.7698,44.808,44.7507,44.7794,23027.0
2023-06-27 10:20:00,46.84,46.92,46.84,46.91,15414.0,44.7698,44.8463,44.7698,44.8367,15414.0
2023-06-27 10:25:00,46.9,46.91,46.84,46.87,12738.0,44.8272,44.8367,44.7698,44.7985,12738.0
2023-06-27 10:30:00,46.87,46.87,46.8,46.86,20267.0,44.7985,44.7985,44.7316,44.7889,20267.0
2023-06-27 10:35:00,46.86,46.99,46.85,46.98,42801.0,44.7889,44.9132,44.7794,44.9036,42801.0
2023-06-27 10:40:00,46.99,47.04,46.98,47.02,35319.0,44.9132,44.961,44.9036,44.9419,35319.0
2023-06-27 10:45:00,47.02,47.03,46.91,46.91,39181.0,44.9419,44.9514,44.8367,44.8367,39181.0
2023-06-27 10:50:00,46.91,46.91,46.79,46.8,23396.0,44.8367,44.8367,44.722,44.7316,23396.0
2023-06-27 10:55:00,46.8,46.86,46.78,46.78,19710.0,44.7316,44.7889,44.7125,44.7125,19710.0
2023-06-27 11:00:00,46.79,46.89,46.79,46.87,23830.0,44.722,44.8176,44.722,44.7985,23830.0
2023-06-27 11:05:00,46.87,46.92,46.86,46.87,17486.0,44.7985,44.8463,44.7889,44.7985,17486.0
2023-06-27 11:10:00,46.86,46.9,46.82,46.84,23255.0,44.7889,44.8272,44.7507,44.7698,23255.0
2023-06-27 11:15:00,46.84,46.86,46.82,46.82,18967.0,44.7698,44.7889,44.7507,44.7507,18967.0
2023-06-27 11:20:00,46.83,46.83,46.81,46.82,21948.0,44.7603,44.7603,44.7411,44.7507,21948.0
2023-06-27 11:25:00,46.82,46.86,46.77,46.86,37936.0,44.7507,44.7889,44.7029,44.7889,37936.0
2023-06-27 11:30:00,46.86,46.9,46.83,46.84,33429.0,44.7889,44.8272,44.7603,44.7698,33429.0
2023-06-27 11:35:00,46.84,46.85,46.8,46.83,17447.0,44.7698,44.7794,44.7316,44.7603,17447.0
2023-06-27 11:40:00,46.82,46.84,46.78,46.78,17107.0,44.7507,44.7698,44.7125,44.7125,17107.0
2023-06-27 11:45:00,46.77,46.81,46.77,46.79,20615.0,44.7029,44.7411,44.7029,44.722,20615.0
2023-06-27 11:50:00,46.8,46.86,46.78,46.84,42770.0,44.7316,44.7889,44.7125,44.7698,42770.0
2023-06-27 11:55:00,46.84,46.84,46.81,46.83,13870.0,44.7698,44.7698,44.7411,44.7603,13870.0
2023-06-27 12:00:00,46.84,46.85,46.82,46.83,14786.0,44.7698,44.7794,44.7507,44.7603,14786.0
2023-06-27 12:05:00,46.84,46.86,46.79,46.8,27437.0,44.7698,44.7889,44.722,44.7316,27437.0
2023-06-27 12:10:00,46.79,46.82,46.77,46.79,18316.0,44.722,44.7507,44.7029,44.722,18316.0
2023-06-27 12:15:00,46.78,46.8,46.75,46.8,21358.0,44.7125,44.7316,44.6838,44.7316,21358.0
2023-06-27 12:20:00,46.8,46.81,46.79,46.81,19883.0,44.7316,44.7411,44.722,44.7411,19883.0
2023-06-27 12:25:00,46.81,46.84,46.8,46.83,25585.0,44.7411,44.7698,44.7316,44.7603,25585.0
2023-06-27 12:30:00,46.83,46.84,46.79,46.79,33744.0,44.7603,44.7698,44.722,44.722,33744.0
2023-06-27 12:35:00,46.8,46.81,46.77,46.8,22789.0,44.7316,44.7411,44.7029,44.7316,22789.0
2023-06-27 12:40:00,46.8,46.83,46.78,46.79,10354.0,44.7316,44.7603,44.7125,44.722,10354.0
2023-06-27 12:45:00,46.79,46.8,46.74,46.74,16747.0,44.722,44.7316,44.6742,44.6742,16747.0
2023-06-27 12:50:00,46.74,46.75,46.72,46.72,12840.0,44.6742,44.6838,44.6551,44.6551,12840.0
2023-06-27 12:55:00,46.73,46.74,46.65,46.66,15279.0,44.6647,44.6742,44.5882,44.5978,15279.0
2023-06-27 13:00:00,46.66,46.69,46.65,46.66,18688.0,44.5978,44.6264,44.5882,44.5978,18688.0
2023-06-27 13:05:00,46.65,46.66,46.62,46.66,22982.0,44.5882,44.5978,44.5595,44.5978,22982.0
2023-06-27 13:10:00,46.66,46.68,46.65,46.68,15315.0,44.5978,44.6169,44.5882,44.6169,15315.0
2023-06-27 13:15:00,46.68,46.69,46.64,46.65,18006.0,44.6169,44.6264,44.5787,44.5882,18006.0
2023-06-27 13:20:00,46.64,46.65,46.63,46.64,16924.0,44.5787,44.5882,44.5691,44.5787,16924.0
2023-06-27 13:25:00,46.64,46.67,46.63,46.63,29083.0,44.5787,44.6073,44.5691,44.5691,29083.0
2023-06-27 13:30:00,46.64,46.65,46.57,46.58,29879.0,44.5787,44.5882,44.5117,44.5213,29879.0
2023-06-27 13:35:00,46.58,46.58,46.51,46.54,41243.0,44.5213,44.5213,44.4544,44.4831,41243.0
2023-06-27 13:40:00,46.55,46.62,46.54,46.56,29259.0,44.4926,44.5595,44.4831,44.5022,29259.0
2023-06-27 13:45:00,46.56,46.58,46.53,46.54,25012.0,44.5022,44.5213,44.4735,44.4831,25012.0
2023-06-27 13:50:00,46.53,46.6,46.53,46.59,28298.0,44.4735,44.5404,44.4735,44.5309,28298.0
2023-06-27 13:55:00,46.59,46.6,46.57,46.59,19906.0,44.5309,44.5404,44.5117,44.5309,19906.0
2023-06-27 14:00:00,46.59,46.61,46.58,46.61,17039.0,44.5309,44.55,44.5213,44.55,17039.0
2023-06-27 14:05:00,46.61,46.65,46.6,46.64,23681.0,44.55,44.5882,44.5404,44.5787,23681.0
2023-06-27 14:10:00,46.64,46.68,46.6,46.66,39838.0,44.5787,44.6169,44.5404,44.5978,39838.0
2023-06-27 14:15:00,46.67,46.73,46.66,46.73,27243.0,44.6073,44.6647,44.5978,44.6647,27243.0
2023-06-27 14:20:00,46.73,46.73,46.7,46.72,28827.0,44.6647,44.6647,44.636,44.6551,28827.0
2023-06-27 14:25:00,46.71,46.72,46.67,46.7,38894.0,44.6456,44.6551,44.6073,44.636,38894.0
2023-06-27 14:30:00,46.7,46.71,46.66,46.7,18820.0,44.636,44.6456,44.5978,44.636,18820.0
2023-06-27 14:35:00,46.7,46.7,46.63,46.65,21158.0,44.636,44.636,44.5691,44.5882,21158.0
2023-06-27 14:40:00,46.64,46.69,46.64,46.69,64035.0,44.5787,44.6264,44.5787,44.6264,64035.0
2023-06-27 14:45:00,46.69,46.81,46.69,46.81,43903.0,44.6264,44.7411,44.6264,44.7411,43903.0
2023-06-27 14:50:00,46.81,46.81,46.77,46.78,22846.0,44.7411,44.7411,44.7029,44.7125,22846.0
2023-06-27 14:55:00,46.78,46.79,46.75,46.76,28706.0,44.7125,44.722,44.6838,44.6934,28706.0
2023-06-27 15:00:00,46.76,46.79,46.75,46.76,23976.0,44.6934,44.722,44.6838,44.6934,23976.0
2023-06-27 15:05:00,46.77,46.78,46.73,46.73,26363.0,44.7029,44.7125,44.6647,44.6647,26363.0
2023-06-27 15:10:00,46.73,46.73,46.69,46.71,31905.0,44.6647,44.6647,44.6264,44.6456,31905.0
2023-06-27 15:15:00,46.71,46.77,46.7,46.76,67903.0,44.6456,44.7029,44.636,44.6934,67903.0
2023-06-27 15:20:00,46.75,46.79,46.75,46.75,29646.0,44.6838,44.722,44.6838,44.6838,29646.0
2023-06-27 15:25:00,46.76,46.82,46.75,46.8,41482.0,44.6934,44.7507,44.6838,44.7316,41482.0
2023-06-27 15:30:00,46.79,46.85,46.79,46.81,41723.0,44.722,44.7794,44.722,44.7411,41723.0
2023-06-27 15:35:00,46.81,46.81,46.75,46.76,37413.0,44.7411,44.7411,44.6838,44.6934,37413.0
2023-06-27 15:40:00,46.75,46.77,46.73,46.76,55904.0,44.6838,44.7029,44.6647,44.6934,55904.0
2023-06-27 15:45:00,46.76,46.77,46.71,46.72,65813.0,44.6934,44.7029,44.6456,44.6551,65813.0
2023-06-27 15:50:00,46.71,46.73,46.65,46.71,110072.0,44.6456,44.6647,44.5882,44.6456,110072.0
2023-06-27 15:55:00,46.72,46.79,46.71,46.77,270748.0,44.6551,44.722,44.6456,44.7029,270748.0
2023-06-28 09:30:00,46.6,46.65,46.31,46.4,119656.0,44.5404,44.5882,44.2632,44.3493,119656.0
2023-06-28 09:35:00,46.39,46.46,46.37,46.46,58120.0,44.3397,44.4066,44.3206,44.4066,58120.0
2023-06-28 09:40:00,46.46,46.56,46.45,46.55,69537.0,44.4066,44.5022,44.3971,44.4926,69537.0
2023-06-28 09:45:00,46.55,46.63,46.55,46.6,130861.0,44.4926,44.5691,44.4926,44.5404,130861.0
2023-06-28 09:50:00,46.6,46.65,46.52,46.65,98564.0,44.5404,44.5882,44.464,44.5882,98564.0
2023-06-28 09:55:00,46.66,46.73,46.64,46.73,28074.0,44.5978,44.6647,44.5787,44.6647,28074.0
2023-06-28 10:00:00,46.72,46.84,46.71,46.78,87025.0,44.6551,44.7698,44.6456,44.7125,87025.0
2023-06-28 10:05:00,46.79,46.83,46.78,46.83,44168.0,44.722,44.7603,44.7125,44.7603,44168.0
2023-06-28 10:10:00,46.83,46.9,46.82,46.89,34468.0,44.7603,44.8272,44.7507,44.8176,34468.0
2023-06-28 10:15:00,46.89,46.89,46.81,46.84,127638.0,44.8176,44.8176,44.7411,44.7698,127638.0
2023-06-28 10:20:00,46.84,46.86,46.8,46.81,48964.0,44.7698,44.7889,44.7316,44.7411,48964.0
2023-06-28 10:25:00,46.81,46.88,46.81,46.86,20632.0,44.7411,44.808,44.7411,44.7889,20632.0
2023-06-28 10:30:00,46.87,46.89,46.82,46.83,41740.0,44.7985,44.8176,44.7507,44.7603,41740.0
2023-06-28 10:35:00,46.83,46.87,46.82,46.85,35639.0,44.7603,44.7985,44.7507,44.7794,35639.0
2023-06-28 10:40:00,46.84,46.87,46.84,46.85,22391.0,44.7698,44.7985,44.7698,44.7794,22391.0
2023-06-28 10:45:00,46.85,46.85,46.76,46.77,32217.0,44.7794,44.7794,44.6934,44.7029,32217.0
2023-06-28 10:50:00,46.76,46.76,46.67,46.69,45946.0,44.6934,44.6934,44.6073,44.6264,45946.0
2023-06-28 10:55:00,46.69,46.72,46.66,46.66,17262.0,44.6264,44.6551,44.5978,44.5978,17262.0
2023-06-28 11:00:00,46.67,46.68,46.54,46.54,21238.0,44.6073,44.6169,44.4831,44.4831,21238.0
2023-06-28 11:05:00,46.55,46.55,46.45,46.47,22298.0,44.4926,44.4926,44.3971,44.4162,22298.0
2023-06-28 11:10:00,46.47,46.48,46.42,46.44,20304.0,44.4162,44.4257,44.3684,44.3875,20304.0
2023-06-28 11:15:00,46.44,46.52,46.43,46.52,48437.0,44.3875,44.464,44.3779,44.464,48437.0
2023-06-28 11:20:00,46.53,46.59,46.52,46.56,21145.0,44.4735,44.5309,44.464,44.5022,21145.0
2023-06-28 11:25:00,46.57,46.62,46.56,46.62,26526.0,44.5117,44.5595,44.5022,44.5595,26526.0
2023-06-28 11:30:00,46.62,46.64,46.6,46.62,18247.0,44.5595,44.5787,44.5404,44.5595,18247.0
2023-06-28 11:35:00,46.62,46.68,46.59,46.68,29394.0,44.5595,44.6169,44.5309,44.6169,29394.0
2023-06-28 11:40:00,46.68,46.71,46.67,46.71,21622.0,44.6169,44.6456,44.6073,44.6456,21622.0
2023-06-28 11:45:00,46.72,46.76,46.71,46.74,27879.0,44.6551,44.6934,44.6456,44.6742,27879.0
2023-06-28 11:50:00,46.73,46.77,46.73,46.76,5845.0,44.6647,44.7029,44.6647,44.6934,5845.0
2023-06-28 11:55:00,46.76,46.78,46.74,46.78,11950.0,44.6934,44.7125,44.6742,44.7125,11950.0
2023-06-28 12:00:00,46.78,46.79,46.74,46.77,19882.0,44.7125,44.722,44.6742,44.7029,19882.0
2023-06-28 12:05:00,46.78,46.8,46.75,46.8,15108.0,44.7125,44.7316,44.6838,44.7316,15108.0
2023-06-28 12:10:00,46.8,46.84,46.79,46.82,8979.0,44.7316,44.7698,44.722,44.7507,8979.0
2023-06-28 12:15:00,46.82,46.89,46.81,46.89,37129.0,44.7507,44.8176,44.7411,44.8176,37129.0
2023-06-28 12:20:00,46.89,46.89,46.88,46.88,9474.0,44.8176,44.8176,44.808,44.808,9474.0
2023-06-28 12:25:00,46.89,46.91,46.86,46.88,14422.0,44.8176,44.8367,44.7889,44.808,14422.0
2023-06-28 12:30:00,46.87,46.88,46.81,46.81,18379.0,44.7985,44.808,44.7411,44.7411,18379.0
2023-06-28 12:35:00,46.81,46.84,46.81,46.81,19896.0,44.7411,44.7698,44.7411,44.7411,19896.0
2023-06-28 12:40:00,46.81,46.82,46.78,46.8,16650.0,44.7411,44.7507,44.7125,44.7316,16650.0
2023-06-28 12:45:00,46.8,46.83,46.8,46.81,16000.0,44.7316,44.7603,44.7316,44.7411,16000.0
2023-06-28 12:50:00,46.81,46.83,46.74,46.77,14144.0,44.7411,44.7603,44.6742,44.7029,14144.0
2023-06-28 12:55:00,46.76,46.83,46.76,46.83,12403.0,44.6934,44.7603,44.6934,44.7603,12403.0
2023-06-28 13:00:00,46.83,46.84,46.77,46.82,20241.0,44.7603,44.7698,44.7029,44.7507,20241.0
2023-06-28 13:05:00,46.82,46.84,46.81,46.84,5924.0,44.7507,44.7698,44.7411,44.7698,5924.0
2023-06-28 13:10:00,46.84,46.87,46.82,46.86,15470.0,44.7698,44.7985,44.7507,44.7889,15470.0
2023-06-28 13:15:00,46.87,46.91,46.86,46.91,7441.0,44.7985,44.8367,44.7889,44.8367,7441.0
2023-06-28 13:20:00,46.91,46.92,46.9,46.92,13551.0,44.8367,44.8463,44.8272,44.8463,13551.0
2023-06-28 13:25:00,46.92,46.92,46.87,46.87,17098.0,44.8463,44.8463,44.7985,44.7985,17098.0
2023-06-28 13:30:00,46.87,46.88,46.74,46.74,30208.0,44.7985,44.808,44.6742,44.6742,30208.0
2023-06-28 13:35:00,46.75,46.75,46.67,46.68,36220.0,44.6838,44.6838,44.6073,44.6169,36220.0
2023-06-28 13:40:00,46.69,46.74,46.68,46.72,17763.0,44.6264,44.6742,44.6169,44.6551,17763.0
2023-06-28 13:45:00,46.72,46.74,46.71,46.72,8702.0,44.6551,44.6742,44.6456,44.6551,8702.0
2023-06-28 13:50:00,46.72,46.74,46.71,46.74,14256.0,44.6551,44.6742,44.6456,44.6742,14256.0
2023-06-28 13:55:00,46.73,46.73,46.7,46.72,8273.0,44.6647,44.6647,44.636,44.6551,8273.0
2023-06-28 14:00:00,46.72,46.74,46.71,46.73,14044.0,44.6551,44.6742,44.6456,44.6647,14044.0
2023-06-28 14:05:00,46.73,46.75,46.72,46.75,6910.0,44.6647,44.6838,44.6551,44.6838,6910.0
2023-06-28 14:10:00,46.75,46.83,46.74,46.83,24149.0,44.6838,44.7603,44.6742,44.7603,24149.0
2023-06-28 14:15:00,46.82,46.83,46.81,46.83,20412.0,44.7507,44.7603,44.7411,44.7603,20412.0
2023-06-28 14:20:00,46.82,46.84,46.81,46.82,13146.0,44.7507,44.7698,44.7411,44.7507,13146.0
2023-06-28 14:25:00,46.81,46.82,46.77,46.79,22203.0,44.7411,44.7507,44.7029,44.722,22203.0
2023-06-28 14:30:00,46.79,46.82,46.78,46.81,13106.0,44.722,44.7507,44.7125,44.7411,13106.0
2023-06-28 14:35:00,46.82,46.82,46.79,46.81,21602.0,44.7507,44.7507,44.722,44.7411,21602.0
2023-06-28 14:40:00,46.8,46.82,46.8,46.82,11357.0,44.7316,44.7507,44.7316,44.7507,11357.0
2023-06-28 14:45:00,46.81,46.83,46.8,46.83,35931.0,44.7411,44.7603,44.7316,44.7603,35931.0
2023-06-28 14:50:00,46.83,46.83,46.81,46.81,13172.0,44.7603,44.7603,44.7411,44.7411,13172.0
2023-06-28 14:55:00,46.81,46.81,46.78,46.8,17575.0,44.7411,44.7411,44.7125,44.7316,17575.0
2023-06-28 15:00:00,46.8,46.84,46.79,46.84,20742.0,44.7316,44.7698,44.722,44.7698,20742.0
2023-06-28 15:05:00,46.84,46.87,46.83,46.86,24219.0,44.7698,44.7985,44.7603,44.7889,24219.0
2023-06-28 15:10:00,46.86,46.92,46.84,46.91,22894.0,44.7889,44.8463,44.7698,44.8367,22894.0
2023-06-28 15:15:00,46.91,46.96,46.9,46.95,31817.0,44.8367,44.8845,44.8272,44.875,31817.0
2023-06-28 15:20:00,46.95,46.97,46.94,46.96,25163.0,44.875,44.8941,44.8654,44.8845,25163.0
2023-06-28 15:25:00,46.96,46.97,46.93,46.95,30432.0,44.8845,44.8941,44.8558,44.875,30432.0
2023-06-28 15:30:00,46.94,46.99,46.94,46.98,41864.0,44.8654,44.9132,44.8654,44.9036,41864.0
2023-06-28 15:35:00,46.99,47.01,46.96,47.0,59094.0,44.9132,44.9323,44.8845,44.9227,59094.0
2023-06-28 15:40:00,47.0,47.09,46.99,47.05,56856.0,44.9227,45.0088,44.9132,44.9705,56856.0
2023-06-28 15:45:00,47.05,47.08,47.04,47.05,57513.0,44.9705,44.9992,44.961,44.9705,57513.0
2023-06-28 15:50:00,47.05,47.13,47.04,47.07,123816.0,44.9705,45.047,44.961,44.9896,123816.0
2023-06-28 15:55:00,47.08,47.17,47.04,47.17,380546.0,44.9992,45.0852,44.961,45.0852,380546.0
2023-06-29 09:30:00,47.2,47.2,47.07,47.16,68877.0,45.1139,45.1139,44.9896,45.0757,68877.0
2023-06-29 09:35:00,47.16,47.22,47.14,47.19,16679.0,45.0757,45.133,45.0566,45.1043,16679.0
2023-06-29 09:40:00,47.21,47.23,47.12,47.16,24942.0,45.1235,45.1426,45.0374,45.0757,24942.0
2023-06-29 09:45:00,47.16,47.19,47.04,47.09,33297.0,45.0757,45.1043,44.961,45.0088,33297.0
2023-06-29 09:50:00,47.09,47.1,46.9,46.93,39854.0,45.0088,45.0183,44.8272,44.8558,39854.0
2023-06-29 09:55:00,46.92,46.95,46.84,46.84,32206.0,44.8463,44.875,44.7698,44.7698,32206.0
2023-06-29 10:00:00,46.84,46.88,46.76,46.77,33108.0,44.7698,44.808,44.6934,44.7029,33108.0
2023-06-29 10:05:00,46.77,46.78,46.71,46.73,44745.0,44.7029,44.7125,44.6456,44.6647,44745.0
2023-06-29 10:10:00,46.73,46.84,46.73,46.77,42290.0,44.6647,44.7698,44.6647,44.7029,42290.0
2023-06-29 10:15:00,46.77,46.82,46.73,46.74,38915.0,44.7029,44.7507,44.6647,44.6742,38915.0
2023-06-29 10:20:00,46.75,46.75,46.67,46.68,19068.0,44.6838,44.6838,44.6073,44.6169,19068.0
2023-06-29 10:25:00,46.68,46.69,46.63,46.67,26885.0,44.6169,44.6264,44.5691,44.6073,26885.0
2023-06-29 10:30:00,46.67,46.71,46.65,46.69,24157.0,44.6073,44.6456,44.5882,44.6264,24157.0
2023-06-29 10:35:00,46.69,46.69,46.63,46.66,23141.0,44.6264,44.6264,44.5691,44.5978,23141.0
2023-06-29 10:40:00,46.66,46.71,46.65,46.67,38074.0,44.5978,44.6456,44.5882,44.6073,38074.0
2023-06-29 10:45:00,46.67,46.69,46.62,46.67,26076.0,44.6073,44.6264,44.5595,44.6073,26076.0
2023-06-29 10:50:00,46.67,46.69,46.63,46.64,19316.0,44.6073,44.6264,44.5691,44.5787,19316.0
2023-06-29 10:55:00,46.63,46.63,46.56,46.61,60782.0,44.5691,44.5691,44.5022,44.55,60782.0
2023-06-29 11:00:00,46.61,46.62,46.54,46.57,27313.0,44.55,44.5595,44.4831,44.5117,27313.0
2023-06-29 11:05:00,46.57,46.58,46.52,46.53,19287.0,44.5117,44.5213,44.464,44.4735,19287.0
2023-06-29 11:10:00,46.53,46.65,46.53,46.63,36928.0,44.4735,44.5882,44.4735,44.5691,36928.0
2023-06-29 11:15:00,46.63,46.67,46.62,46.64,26161.0,44.5691,44.6073,44.5595,44.5787,26161.0
2023-06-29 11:20:00,46.64,46.69,46.63,46.66,35075.0,44.5787,44.6264,44.5691,44.5978,35075.0
2023-06-29 11:25:00,46.67,46.69,46.65,46.65,20166.0,44.6073,44.6264,44.5882,44.5882,20166.0
2023-06-29 11:30:00,46.66,46.66,46.6,46.62,35286.0,44.5978,44.5978,44.5404,44.5595,35286.0
2023-06-29 11:35:00,46.62,46.63,46.6,46.61,55991.0,44.5595,44.5691,44.5404,44.55,55991.0
2023-06-29 11:40:00,46.61,46.61,46.54,46.55,77005.0,44.55,44.55,44.4831,44.4926,77005.0
2023-06-29 11:45:00,46.55,46.59,46.54,46.57,43933.0,44.4926,44.5309,44.4831,44.5117,43933.0
2023-06-29 11:50:00,46.56,46.58,46.54,46.58,25872.0,44.5022,44.5213,44.4831,44.5213,25872.0
2023-06-29 11:55:00,46.58,46.58,46.53,46.54,31537.0,44.5213,44.5213,44.4735,44.4831,31537.0
2023-06-29 12:00:00,46.55,46.56,46.53,46.54,32783.0,44.4926,44.5022,44.4735,44.4831,32783.0
2023-06-29 12:05:00,46.54,46.55,46.47,46.55,41898.0,44.4831,44.4926,44.4162,44.4926,41898.0
2023-06-29 12:10:00,46.54,46.58,46.54,46.57,19348.0,44.4831,44.5213,44.4831,44.5117,19348.0
2023-06-29 12:15:00,46.57,46.61,46.56,46.59,14796.0,44.5117,44.55,44.5022,44.5309,14796.0
2023-06-29 12:20:00,46.59,46.64,46.59,46.64,17230.0,44.5309,44.5787,44.5309,44.5787,17230.0
2023-06-29 12:25:00,46.64,46.69,46.64,46.66,34801.0,44.5787,44.6264,44.5787,44.5978,34801.0
2023-06-29 12:30:00,46.66,46.69,46.65,46.67,14047.0,44.5978,44.6264,44.5882,44.6073,14047.0
2023-06-29 12:35:00,46.66,46.66,46.64,46.66,13026.0,44.5978,44.5978,44.5787,44.5978,13026.0
2023-06-29 12:40:00,46.65,46.66,46.62,46.66,21272.0,44.5882,44.5978,44.5595,44.5978,21272.0
2023-06-29 12:45:00,46.66,46.66,46.63,46.64,10185.0,44.5978,44.5978,44.5691,44.5787,10185.0
2023-06-29 12:50:00,46.63,46.64,46.6,46.61,13618.0,44.5691,44.5787,44.5404,44.55,13618.0
2023-06-29 12:55:00,46.61,46.63,46.6,46.62,17865.0,44.55,44.5691,44.5404,44.5595,17865.0
2023-06-29 13:00:00,46.63,46.66,46.62,46.65,13149.0,44.5691,44.5978,44.5595,44.5882,13149.0
2023-06-29 13:05:00,46.66,46.66,46.61,46.64,22979.0,44.5978,44.5978,44.55,44.5787,22979.0
2023-06-29 13:10:00,46.63,46.64,46.59,46.62,20075.0,44.5691,44.5787,44.5309,44.5595,20075.0
2023-06-29 13:15:00,46.62,46.63,46.59,46.59,10994.0,44.5595,44.5691,44.5309,44.5309,10994.0
2023-06-29 13:20:00,46.6,46.6,46.54,46.54,17884.0,44.5404,44.5404,44.4831,44.4831,17884.0
2023-06-29 13:25:00,46.55,46.58,46.54,46.58,17884.0,44.4926,44.5213,44.4831,44.5213,17884.0
2023-06-29 13:30:00,46.58,46.58,46.57,46.58,7777.0,44.5213,44.5213,44.5117,44.5213,7777.0
2023-06-29 13:35:00,46.58,46.58,46.54,46.58,18494.0,44.5213,44.5213,44.4831,44.5213,18494.0
2023-06-29 13:40:00,46.58,46.62,46.57,46.62,11602.0,44.5213,44.5595,44.5117,44.5595,11602.0
2023-06-29 13:45:00,46.62,46.62,46.58,46.58,31166.0,44.5595,44.5595,44.5213,44.5213,31166.0
2023-06-29 13:50:00,46.57,46.58,46.52,46.53,29496.0,44.5117,44.5213,44.464,44.4735,29496.0
2023-06-29 13:55:00,46.53,46.55,46.5,46.51,22595.0,44.4735,44.4926,44.4448,44.4544,22595.0
2023-06-29 14:00:00,46.51,46.51,46.43,46.45,24154.0,44.4544,44.4544,44.3779,44.3971,24154.0
2023-06-29 14:05:00,46.45,46.46,46.42,46.45,32347.0,44.3971,44.4066,44.3684,44.3971,32347.0
2023-06-29 14:10:00,46.45,46.49,46.41,46.41,29849.0,44.3971,44.4353,44.3588,44.3588,29849.0
2023-06-29 14:15:00,46.42,46.43,46.4,46.42,20714.0,44.3684,44.3779,44.3493,44.3684,20714.0
2023-06-29 14:20:00,46.41,46.46,46.41,46.42,20274.0,44.3588,44.4066,44.3588,44.3684,20274.0
2023-06-29 14:25:00,46.43,46.44,46.41,46.42,18583.0,44.3779,44.3875,44.3588,44.3684,18583.0
2023-06-29 14:30:00,46.43,46.47,46.43,46.46,14491.0,44.3779,44.4162,44.3779,44.4066,14491.0
2023-06-29 14:35:00,46.46,46.5,46.46,46.48,20536.0,44.4066,44.4448,44.4066,44.4257,20536.0
2023-06-29 14:40:00,46.48,46.5,46.47,46.5,25597.0,44.4257,44.4448,44.4162,44.4448,25597.0
2023-06-29 14:45:00,46.5,46.54,46.47,46.48,46681.0,44.4448,44.4831,44.4162,44.4257,46681.0
2023-06-29 14:50:00,46.47,46.5,46.43,46.44,30756.0,44.4162,44.4448,44.3779,44.3875,30756.0
2023-06-29 14:55:00,46.44,46.47,46.41,46.42,32974.0,44.3875,44.4162,44.3588,44.3684,32974.0
2023-06-29 15:00:00,46.42,46.43,46.4,46.42,33083.0,44.3684,44.3779,44.3493,44.3684,33083.0
2023-06-29 15:05:00,46.43,46.47,46.42,46.43,36637.0,44.3779,44.4162,44.3684,44.3779,36637.0
2023-06-29 15:10:00,46.43,46.5,46.43,46.47,43370.0,44.3779,44.4448,44.3779,44.4162,43370.0
2023-06-29 15:15:00,46.47,46.47,46.41,46.43,44506.0,44.4162,44.4162,44.3588,44.3779,44506.0
2023-06-29 15:20:00,46.44,46.45,46.4,46.41,53528.0,44.3875,44.3971,44.3493,44.3588,53528.0
2023-06-29 15:25:00,46.41,46.48,46.41,46.45,30137.0,44.3588,44.4257,44.3588,44.3971,30137.0
2023-06-29 15:30:00,46.44,46.49,46.43,46.45,53878.0,44.3875,44.4353,44.3779,44.3971,53878.0
2023-06-29 15:35:00,46.45,46.46,46.41,46.46,72372.0,44.3971,44.4066,44.3588,44.4066,72372.0
2023-06-29 15:40:00,46.46,46.47,46.42,46.42,71499.0,44.4066,44.4162,44.3684,44.3684,71499.0
2023-06-29 15:45:00,46.43,46.43,46.37,46.39,99861.0,44.3779,44.3779,44.3206,44.3397,99861.0
2023-06-29 15:50:00,46.4,46.42,46.35,46.36,197448.0,44.3493,44.3684,44.3015,44.311,197448.0
2023-06-29 15:55:00,46.36,46.37,46.29,46.32,596607.0,44.311,44.3206,44.2441,44.2728,596607.0
2023-06-30 09:30:00,46.36,46.79,46.34,46.72,77442.0,44.311,44.722,44.2919,44.6551,77442.0
2023-06-30 09:35:00,46.71,46.86,46.7,46.82,49418.0,44.6456,44.7889,44.636,44.7507,49418.0
2023-06-30 09:40:00,46.81,46.82,46.69,46.76,24741.0,44.7411,44.7507,44.6264,44.6934,24741.0
2023-06-30 09:45:00,46.77,46.77,46.66,46.69,21537.0,44.7029,44.7029,44.5978,44.6264,21537.0
2023-06-30 09:50:00,46.69,46.74,46.68,46.7,20592.0,44.6264,44.6742,44.6169,44.636,20592.0
2023-06-30 09:55:00,46.71,46.74,46.61,46.67,16234.0,44.6456,44.6742,44.55,44.6073,16234.0
2023-06-30 10:00:00,46.65,46.66,46.57,46.58,25553.0,44.5882,44.5978,44.5117,44.5213,25553.0
2023-06-30 10:05:00,46.55,46.57,46.53,46.55,21195.0,44.4926,44.5117,44.4735,44.4926,21195.0
2023-06-30 10:10:00,46.56,46.65,46.56,46.62,18783.0,44.5022,44.5882,44.5022,44.5595,18783.0
2023-06-30 10:15:00,46.62,46.68,46.61,46.66,32877.0,44.5595,44.6169,44.55,44.5978,32877.0
2023-06-30 10:20:00,46.66,46.75,46.66,46.74,29543.0,44.5978,44.6838,44.5978,44.6742,29543.0
2023-06-30 10:25:00,46.75,46.77,46.71,46.77,20856.0,44.6838,44.7029,44.6456,44.7029,20856.0
2023-06-30 10:30:00,46.76,46.8,46.74,46.78,33257.0,44.6934,44.7316,44.6742,44.7125,33257.0
2023-06-30 10:35:00,46.76,46.77,46.69,46.71,22382.0,44.6934,44.7029,44.6264,44.6456,22382.0
2023-06-30 10:40:00,46.71,46.75,46.71,46.71,25052.0,44.6456,44.6838,44.6456,44.6456,25052.0
2023-06-30 10:45:00,46.71,46.73,46.66,46.68,21466.0,44.6456,44.6647,44.5978,44.6169,21466.0
2023-06-30 10:50:00,46.66,46.72,46.66,46.72,22460.0,44.5978,44.6551,44.5978,44.6551,22460.0
2023-06-30 10:55:00,46.73,46.78,46.72,46.73,52495.0,44.6647,44.7125,44.6551,44.6647,52495.0
2023-06-30 11:00:00,46.74,46.78,46.74,46.78,17199.0,44.6742,44.7125,44.6742,44.7125,17199.0
2023-06-30 11:05:00,46.78,46.81,46.77,46.8,22389.0,44.7125,44.7411,44.7029,44.7316,22389.0
2023-06-30 11:10:00,46.8,46.84,46.79,46.84,22315.0,44.7316,44.7698,44.722,44.7698,22315.0
2023-06-30 11:15:00,46.84,46.85,46.83,46.84,15323.0,44.7698,44.7794,44.7603,44.7698,15323.0
2023-06-30 11:20:00,46.84,46.89,46.8,46.8,50123.0,44.7698,44.8176,44.7316,44.7316,50123.0
2023-06-30 11:25:00,46.79,46.82,46.76,46.82,17211.0,44.722,44.7507,44.6934,44.7507,17211.0
2023-06-30 11:30:00,46.81,46.82,46.72,46.73,42505.0,44.7411,44.7507,44.6551,44.6647,42505.0
2023-06-30 11:35:00,46.73,46.76,46.72,46.73,13642.0,44.6647,44.6934,44.6551,44.6647,13642.0
2023-06-30 11:40:00,46.73,46.77,46.72,46.73,19175.0,44.6647,44.7029,44.6551,44.6647,19175.0
2023-06-30 11:45:00,46.73,46.8,46.72,46.8,22601.0,44.6647,44.7316,44.6551,44.7316,22601.0
2023-06-30 11:50:00,46.8,46.8,46.75,46.75,27174.0,44.7316,44.7316,44.6838,44.6838,27174.0
2023-06-30 11:55:00,46.74,46.77,46.72,46.77,15884.0,44.6742,44.7029,44.6551,44.7029,15884.0
2023-06-30 12:00:00,46.77,46.79,46.77,46.77,22265.0,44.7029,44.722,44.7029,44.7029,22265.0
2023-06-30 12:05:00,46.77,46.77,46.69,46.71,15831.0,44.7029,44.7029,44.6264,44.6456,15831.0
2023-06-30 12:10:00,46.7,46.83,46.69,46.82,53167.0,44.636,44.7603,44.6264,44.7507,53167.0
2023-06-30 12:15:00,46.81,46.82,46.79,46.8,14421.0,44.7411,44.7507,44.722,44.7316,14421.0
2023-06-30 12:20:00,46.81,46.89,46.81,46.89,26009.0,44.7411,44.8176,44.7411,44.8176,26009.0
2023-06-30 12:25:00,46.89,46.98,46.88,46.97,47573.0,44.8176,44.9036,44.808,44.8941,47573.0
2023-06-30 12:30:00,46.97,46.98,46.94,46.96,20461.0,44.8941,44.9036,44.8654,44.8845,20461.0
2023-06-30 12:35:00,46.97,47.0,46.94,47.0,21984.0,44.8941,44.9227,44.8654,44.9227,21984.0
2023-06-30 12:40:00,47.0,47.0,46.96,46.97,15176.0,44.9227,44.9227,44.8845,44.8941,15176.0
2023-06-30 12:45:00,46.96,47.0,46.96,46.98,16360.0,44.8845,44.9227,44.8845,44.9036,16360.0
2023-06-30 12:50:00,46.98,47.02,46.95,46.98,144394.0,44.9036,44.9419,44.875,44.9036,144394.0
2023-06-30 12:55:00,46.98,47.0,46.97,46.98,8857.0,44.9036,44.9227,44.8941,44.9036,8857.0
2023-06-30 13:00:00,46.98,46.99,46.95,46.96,23521.0,44.9036,44.9132,44.875,44.8845,23521.0
2023-06-30 13:05:00,46.96,46.96,46.88,46.89,32212.0,44.8845,44.8845,44.808,44.8176,32212.0
2023-06-30 13:10:00,46.89,46.93,46.87,46.9,53636.0,44.8176,44.8558,44.7985,44.8272,53636.0
2023-06-30 13:15:00,46.91,46.93,46.89,46.9,19658.0,44.8367,44.8558,44.8176,44.8272,19658.0
2023-06-30 13:20:00,46.9,46.93,46.88,46.91,28375.0,44.8272,44.8558,44.808,44.8367,28375.0
2023-06-30 13:25:00,46.91,46.93,46.9,46.93,11882.0,44.8367,44.8558,44.8272,44.8558,11882.0
2023-06-30 13:30:00,46.93,46.95,46.91,46.93,19303.0,44.8558,44.875,44.8367,44.8558,19303.0
2023-06-30 13:35:00,46.93,46.93,46.83,46.84,30940.0,44.8558,44.8558,44.7603,44.7698,30940.0
2023-06-30 13:40:00,46.84,46.85,46.81,46.84,14638.0,44.7698,44.7794,44.7411,44.7698,14638.0
2023-06-30 13:45:00,46.84,46.89,46.84,46.87,21859.0,44.7698,44.8176,44.7698,44.7985,21859.0
2023-06-30 13:50:00,46.87,46.87,46.82,46.83,10040.0,44.7985,44.7985,44.7507,44.7603,10040.0
2023-06-30 13:55:00,46.84,46.84,46.81,46.84,13536.0,44.7698,44.7698,44.7411,44.7698,13536.0
2023-06-30 14:00:00,46.84,46.9,46.83,46.9,32798.0,44.7698,44.8272,44.7603,44.8272,32798.0
2023-06-30 14:05:00,46.89,46.93,46.87,46.93,28412.0,44.8176,44.8558,44.7985,44.8558,28412.0
2023-06-30 14:10:00,46.93,46.93,46.9,46.93,12158.0,44.8558,44.8558,44.8272,44.8558,12158.0
2023-06-30 14:15:00,46.92,46.95,46.91,46.91,44829.0,44.8463,44.875,44.8367,44.8367,44829.0
2023-06-30 14:20:00,46.91,46.93,46.91,46.93,18444.0,44.8367,44.8558,44.8367,44.8558,18444.0
2023-06-30 14:25:00,46.93,46.95,46.91,46.93,23959.0,44.8558,44.875,44.8367,44.8558,23959.0
2023-06-30 14:30:00,46.92,46.97,46.92,46.95,28070.0,44.8463,44.8941,44.8463,44.875,28070.0
2023-06-30 14:35:00,46.95,46.98,46.94,46.97,16999.0,44.875,44.9036,44.8654,44.8941,16999.0
2023-06-30 14:40:00,46.97,46.98,46.95,46.97,14623.0,44.8941,44.9036,44.875,44.8941,14623.0
2023-06-30 14:45:00,46.98,47.0,46.97,46.97,20831.0,44.9036,44.9227,44.8941,44.8941,20831.0
2023-06-30 14:50:00,46.97,47.0,46.95,46.96,46513.0,44.8941,44.9227,44.875,44.8845,46513.0
2023-06-30 14:55:00,46.96,46.99,46.95,46.98,20975.0,44.8845,44.9132,44.875,44.9036,20975.0
2023-06-30 15:00:00,46.99,47.0,46.98,47.0,37581.0,44.9132,44.9227,44.9036,44.9227,37581.0
2023-06-30 15:05:00,47.0,47.07,46.99,47.05,61092.0,44.9227,44.9896,44.9132,44.9705,61092.0
2023-06-30 15:10:00,47.05,47.07,47.02,47.04,31533.0,44.9705,44.9896,44.9419,44.961,31533.0
2023-06-30 15:15:00,47.04,47.07,47.04,47.05,36525.0,44.961,44.9896,44.961,44.9705,36525.0
2023-06-30 15:20:00,47.04,47.08,47.02,47.02,28653.0,44.961,44.9992,44.9419,44.9419,28653.0
2023-06-30 15:25:00,47.03,47.04,47.01,47.04,41136.0,44.9514,44.961,44.9323,44.961,41136.0
2023-06-30 15:30:00,47.03,47.05,47.01,47.02,42346.0,44.9514,44.9705,44.9323,44.9419,42346.0
2023-06-30 15:35:00,47.02,47.04,47.0,47.02,48590.0,44.9419,44.961,44.9227,44.9419,48590.0
2023-06-30 15:40:00,47.02,47.08,47.01,47.08,55127.0,44.9419,44.9992,44.9323,44.9992,55127.0
2023-06-30 15:45:00,47.08,47.12,47.06,47.1,88338.0,44.9992,45.0374,44.9801,45.0183,88338.0
2023-06-30 15:50:00,47.1,47.14,47.03,47.09,158306.0,45.0183,45.0566,44.9514,45.0088,158306.0
2023-06-30 15:55:00,47.09,47.12,46.99,47.0,693882.0,45.0088,45.0374,44.9132,44.9227,693882.0
2023-07-03 09:30:00,46.95,47.0,46.85,46.91,69199.0,44.875,44.9227,44.7794,44.8367,69199.0
2023-07-03 09:35:00,46.9,46.94,46.83,46.88,34866.0,44.8272,44.8654,44.7603,44.808,34866.0
2023-07-03 09:40:00,46.88,46.9,46.8,46.82,21337.0,44.808,44.8272,44.7316,44.7507,21337.0
2023-07-03 09:45:00,46.82,46.87,46.71,46.73,29919.0,44.7507,44.7985,44.6456,44.6647,29919.0
2023-07-03 09:50:00,46.73,46.84,46.72,46.79,23164.0,44.6647,44.7698,44.6551,44.722,23164.0
2023-07-03 09:55:00,46.79,46.92,46.79,46.89,21074.0,44.722,44.8463,44.722,44.8176,21074.0
2023-07-03 10:00:00,46.9,47.01,46.9,46.91,23386.0,44.8272,44.9323,44.8272,44.8367,23386.0
2023-07-03 10:05:00,46.89,46.93,46.86,46.92,17998.0,44.8176,44.8558,44.7889,44.8463,17998.0
2023-07-03 10:10:00,46.93,46.99,46.88,46.97,36948.0,44.8558,44.9132,44.808,44.8941,36948.0
2023-07-03 10:15:00,46.98,47.02,46.91,46.91,17163.0,44.9036,44.9419,44.8367,44.8367,17163.0
2023-07-03 10:20:00,46.91,46.96,46.87,46.91,24237.0,44.8367,44.8845,44.7985,44.8367,24237.0
2023-07-03 10:25:00,46.92,47.14,46.92,47.13,29943.0,44.8463,45.0566,44.8463,45.047,29943.0
2023-07-03 10:30:00,47.13,47.22,47.12,47.22,28213.0,45.047,45.133,45.0374,45.133,28213.0
2023-07-03 10:35:00,47.22,47.25,47.18,47.23,28517.0,45.133,45.1617,45.0948,45.1426,28517.0
2023-07-03 10:40:00,47.24,47.3,47.24,47.29,41795.0,45.1521,45.2095,45.1521,45.1999,41795.0
2023-07-03 10:45:00,47.29,47.34,47.26,47.33,26744.0,45.1999,45.2477,45.1713,45.2382,26744.0
2023-07-03 10:50:00,47.33,47.33,47.28,47.29,20182.0,45.2382,45.2382,45.1904,45.1999,20182.0
2023-07-03 10:55:00,47.28,47.31,47.22,47.23,40900.0,45.1904,45.219,45.133,45.1426,40900.0
2023-07-03 11:00:00,47.24,47.24,47.18,47.21,22234.0,45.1521,45.1521,45.0948,45.1235,22234.0
2023-07-03 11:05:00,47.22,47.23,47.19,47.22,17324.0,45.133,45.1426,45.1043,45.133,17324.0
2023-07-03 11:10:00,47.22,47.36,47.2,47.33,30654.0,45.133,45.2668,45.1139,45.2382,30654.0
2023-07-03 11:15:00,47.32,47.33,47.21,47.25,20294.0,45.2286,45.2382,45.1235,45.1617,20294.0
2023-07-03 11:20:00,47.26,47.29,47.25,47.25,12578.0,45.1713,45.1999,45.1617,45.1617,12578.0
2023-07-03 11:25:00,47.25,47.34,47.23,47.33,21389.0,45.1617,45.2477,45.1426,45.2382,21389.0
2023-07-03 11:30:00,47.33,47.37,47.31,47.32,14704.0,45.2382,45.2764,45.219,45.2286,14704.0
2023-07-03 11:35:00,47.33,47.33,47.29,47.32,20410.0,45.2382,45.2382,45.1999,45.2286,20410.0
2023-07-03 11:40:00,47.3,47.31,47.25,47.25,15584.0,45.2095,45.219,45.1617,45.1617,15584.0
2023-07-03 11:45:00,47.26,47.26,47.23,47.23,14221.0,45.1713,45.1713,45.1426,45.1426,14221.0
2023-07-03 11:50:00,47.22,47.29,47.21,47.28,14427.0,45.133,45.1999,45.1235,45.1904,14427.0
2023-07-03 11:55:00,47.28,47.28,47.25,47.25,13007.0,45.1904,45.1904,45.1617,45.1617,13007.0
2023-07-03 12:00:00,47.26,47.31,47.26,47.31,15494.0,45.1713,45.219,45.1713,45.219,15494.0
2023-07-03 12:05:00,47.3,47.31,47.25,47.25,20195.0,45.2095,45.219,45.1617,45.1617,20195.0
2023-07-03 12:10:00,47.25,47.25,47.19,47.2,16737.0,45.1617,45.1617,45.1043,45.1139,16737.0
2023-07-03 12:15:00,47.2,47.24,47.19,47.23,16596.0,45.1139,45.1521,45.1043,45.1426,16596.0
2023-07-03 12:20:00,47.23,47.26,47.21,47.26,9551.0,45.1426,45.1713,45.1235,45.1713,9551.0
2023-07-03 12:25:00,47.26,47.3,47.26,47.29,27288.0,45.1713,45.2095,45.1713,45.1999,27288.0
2023-07-03 12:30:00,47.28,47.33,47.27,47.32,32333.0,45.1904,45.2382,45.1808,45.2286,32333.0
2023-07-03 12:35:00,47.33,47.35,47.3,47.31,27538.0,45.2382,45.2573,45.2095,45.219,27538.0
2023-07-03 12:40:00,47.3,47.35,47.28,47.33,50203.0,45.2095,45.2573,45.1904,45.2382,50203.0
2023-07-03 12:45:00,47.33,47.35,47.3,47.34,30269.0,45.2382,45.2573,45.2095,45.2477,30269.0
2023-07-03 12:50:00,47.34,47.37,47.3,47.33,48749.0,45.2477,45.2764,45.2095,45.2382,48749.0
2023-07-03 12:55:00,47.33,47.42,47.32,47.42,181659.0,45.2382,45.3242,45.2286,45.3242,181659.0
2023-07-05 09:30:00,47.23,47.59,47.23,47.5,112102.0,45.1426,45.4867,45.1426,45.4006,112102.0
2023-07-05 09:35:00,47.52,47.6,47.41,47.47,32313.0,45.4198,45.4962,45.3146,45.372,32313.0
2023-07-05 09:40:00,47.46,47.54,47.37,47.51,33777.0,45.3624,45.4389,45.2764,45.4102,33777.0
2023-07-05 09:45:00,47.51,47.55,47.3,47.34,42305.0,45.4102,45.4484,45.2095,45.2477,42305.0
2023-07-05 09:50:00,47.33,47.33,47.19,47.19,26613.0,45.2382,45.2382,45.1043,45.1043,26613.0
2023-07-05 09:55:00,47.19,47.21,47.12,47.13,27905.0,45.1043,45.1235,45.0374,45.047,27905.0
2023-07-05 10:00:00,47.14,47.14,47.01,47.04,42817.0,45.0566,45.0566,44.9323,44.961,42817.0
2023-07-05 10:05:00,47.04,47.14,47.03,47.08,52855.0,44.961,45.0566,44.9514,44.9992,52855.0
2023-07-05 10:10:00,47.08,47.1,47.0,47.09,31645.0,44.9992,45.0183,44.9227,45.0088,31645.0
2023-07-05 10:15:00,47.08,47.09,46.98,46.98,34305.0,44.9992,45.0088,44.9036,44.9036,34305.0
2023-07-05 10:20:00,46.98,47.02,46.93,46.93,31946.0,44.9036,44.9419,44.8558,44.8558,31946.0
2023-07-05 10:25:00,46.94,46.98,46.91,46.98,39683.0,44.8654,44.9036,44.8367,44.9036,39683.0
2023-07-05 10:30:00,46.98,47.01,46.96,46.97,30552.0,44.9036,44.9323,44.8845,44.8941,30552.0
2023-07-05 10:35:00,46.98,47.0,46.95,46.96,26816.0,44.9036,44.9227,44.875,44.8845,26816.0
2023-07-05 10:40:00,46.97,47.03,46.97,46.99,19735.0,44.8941,44.9514,44.8941,44.9132,19735.0
2023-07-05 10:45:00,46.98,46.99,46.95,46.98,16888.0,44.9036,44.9132,44.875,44.9036,16888.0
2023-07-05 10:50:00,46.98,47.04,46.96,46.98,27352.0,44.9036,44.961,44.8845,44.9036,27352.0
2023-07-05 10:55:00,46.98,46.99,46.95,46.98,25423.0,44.9036,44.9132,44.875,44.9036,25423.0
2023-07-05 11:00:00,46.98,46.99,46.96,46.98,15675.0,44.9036,44.9132,44.8845,44.9036,15675.0
2023-07-05 11:05:00,46.98,46.99,46.91,46.91,45680.0,44.9036,44.9132,44.8367,44.8367,45680.0
2023-07-05 11:10:00,46.92,46.92,46.86,46.9,49721.0,44.8463,44.8463,44.7889,44.8272,49721.0
2023-07-05 11:15:00,46.89,46.95,46.85,46.93,52449.0,44.8176,44.875,44.7794,44.8558,52449.0
2023-07-05 11:20:00,46.93,46.93,46.85,46.86,25704.0,44.8558,44.8558,44.7794,44.7889,25704.0
2023-07-05 11:25:00,46.86,46.9,46.85,46.85,40784.0,44.7889,44.8272,44.7794,44.7794,40784.0
2023-07-05 11:30:00,46.85,46.86,46.81,46.84,32188.0,44.7794,44.7889,44.7411,44.7698,32188.0
2023-07-05 11:35:00,46.85,46.86,46.82,46.84,27401.0,44.7794,44.7889,44.7507,44.7698,27401.0
2023-07-05 11:40:00,46.85,46.9,46.84,46.86,35457.0,44.7794,44.8272,44.7698,44.7889,35457.0
2023-07-05 11:45:00,46.85,46.88,46.76,46.78,44185.0,44.7794,44.808,44.6934,44.7125,44185.0
2023-07-05 11:50:00,46.78,46.9,46.77,46.88,62745.0,44.7125,44.8272,44.7029,44.808,62745.0
2023-07-05 11:55:00,46.87,46.92,46.86,46.91,30719.0,44.7985,44.8463,44.7889,44.8367,30719.0
2023-07-05 12:00:00,46.91,46.96,46.89,46.93,27972.0,44.8367,44.8845,44.8176,44.8558,27972.0
2023-07-05 12:05:00,46.94,46.95,46.88,46.89,23200.0,44.8654,44.875,44.808,44.8176,23200.0
2023-07-05 12:10:00,46.89,46.93,46.88,46.93,22021.0,44.8176,44.8558,44.808,44.8558,22021.0
2023-07-05 12:15:00,46.94,46.94,46.9,46.9,11846.0,44.8654,44.8654,44.8272,44.8272,11846.0
2023-07-05 12:20:00,46.91,46.91,46.87,46.87,26506.0,44.8367,44.8367,44.7985,44.7985,26506.0
2023-07-05 12:25:00,46.88,46.91,46.87,46.87,22155.0,44.808,44.8367,44.7985,44.7985,22155.0
2023-07-05 12:30:00,46.87,46.88,46.8,46.8,32666.0,44.7985,44.808,44.7316,44.7316,32666.0
2023-07-05 12:35:00,46.8,46.86,46.78,46.85,61156.0,44.7316,44.7889,44.7125,44.7794,61156.0
2023-07-05 12:40:00,46.86,46.86,46.82,46.84,19241.0,44.7889,44.7889,44.7507,44.7698,19241.0
2023-07-05 12:45:00,46.84,46.89,46.84,46.89,21180.0,44.7698,44.8176,44.7698,44.8176,21180.0
2023-07-05 12:50:00,46.89,46.9,46.84,46.86,19427.0,44.8176,44.8272,44.7698,44.7889,19427.0
2023-07-05 12:55:00,46.85,46.85,46.83,46.84,14199.0,44.7794,44.7794,44.7603,44.7698,14199.0
2023-07-05 13:00:00,46.83,46.84,46.82,46.82,24185.0,44.7603,44.7698,44.7507,44.7507,24185.0
2023-07-05 13:05:00,46.82,46.83,46.78,46.79,22546.0,44.7507,44.7603,44.7125,44.722,22546.0
2023-07-05 13:10:00,46.78,46.82,46.77,46.82,21194.0,44.7125,44.7507,44.7029,44.7507,21194.0
2023-07-05 13:15:00,46.81,46.85,46.81,46.84,35131.0,44.7411,44.7794,44.7411,44.7698,35131.0
2023-07-05 13:20:00,46.84,46.85,46.82,46.83,20832.0,44.7698,44.7794,44.7507,44.7603,20832.0
2023-07-05 13:25:00,46.83,46.86,46.82,46.83,17316.0,44.7603,44.7889,44.7507,44.7603,17316.0
2023-07-05 13:30:00,46.83,46.91,46.83,46.91,15134.0,44.7603,44.8367,44.7603,44.8367,15134.0
2023-07-05 13:35:00,46.91,46.91,46.84,46.84,18594.0,44.8367,44.8367,44.7698,44.7698,18594.0
2023-07-05 13:40:00,46.84,46.9,46.84,46.88,13058.0,44.7698,44.8272,44.7698,44.808,13058.0
2023-07-05 13:45:00,46.88,46.92,46.87,46.92,14462.0,44.808,44.8463,44.7985,44.8463,14462.0
2023-07-05 13:50:00,46.91,46.92,46.9,46.9,7680.0,44.8367,44.8463,44.8272,44.8272,7680.0
2023-07-05 13:55:00,46.9,46.93,46.89,46.92,17059.0,44.8272,44.8558,44.8176,44.8463,17059.0
2023-07-05 14:00:00,46.92,46.94,46.91,46.94,17054.0,44.8463,44.8654,44.8367,44.8654,17054.0
2023-07-05 14:05:00,46.94,46.96,46.92,46.95,15363.0,44.8654,44.8845,44.8463,44.875,15363.0
2023-07-05 14:10:00,46.95,46.95,46.91,46.91,19386.0,44.875,44.875,44.8367,44.8367,19386.0
2023-07-05 14:15:00,46.91,46.94,46.87,46.94,29777.0,44.8367,44.8654,44.7985,44.8654,29777.0
2023-07-05 14:20:00,46.94,46.97,46.93,46.95,25305.0,44.8654,44.8941,44.8558,44.875,25305.0
2023-07-05 14:25:00,46.95,47.0,46.94,46.98,24028.0,44.875,44.9227,44.8654,44.9036,24028.0
2023-07-05 14:30:00,46.98,47.01,46.97,47.01,63883.0,44.9036,44.9323,44.8941,44.9323,63883.0
2023-07-05 14:35:00,47.01,47.01,46.99,47.0,13714.0,44.9323,44.9323,44.9132,44.9227,13714.0
2023-07-05 14:40:00,47.0,47.0,46.99,47.0,9204.0,44.9227,44.9227,44.9132,44.9227,9204.0
2023-07-05 14:45:00,47.0,47.02,46.97,47.02,30398.0,44.9227,44.9419,44.8941,44.9419,30398.0
2023-07-05 14:50:00,47.02,47.03,47.0,47.02,31426.0,44.9419,44.9514,44.9227,44.9419,31426.0
2023-07-05 14:55:00,47.02,47.02,47.0,47.01,15220.0,44.9419,44.9419,44.9227,44.9323,15220.0
2023-07-05 15:00:00,47.01,47.01,47.0,47.0,11991.0,44.9323,44.9323,44.9227,44.9227,11991.0
2023-07-05 15:05:00,47.01,47.06,46.99,47.05,87591.0,44.9323,44.9801,44.9132,44.9705,87591.0
2023-07-05 15:10:00,47.05,47.06,47.03,47.05,31733.0,44.9705,44.9801,44.9514,44.9705,31733.0
2023-07-05 15:15:00,47.05,47.07,47.03,47.05,38854.0,44.9705,44.9896,44.9514,44.9705,38854.0
2023-07-05 15:20:00,47.05,47.06,47.04,47.05,33198.0,44.9705,44.9801,44.961,44.9705,33198.0
2023-07-05 15:25:00,47.05,47.06,47.05,47.05,18877.0,44.9705,44.9801,44.9705,44.9705,18877.0
2023-07-05 15:30:00,47.06,47.07,47.01,47.02,42894.0,44.9801,44.9896,44.9323,44.9419,42894.0
2023-07-05 15:35:00,47.02,47.02,46.99,46.99,31149.0,44.9419,44.9419,44.9132,44.9132,31149.0
2023-07-05 15:40:00,47.0,47.02,46.99,47.02,81026.0,44.9227,44.9419,44.9132,44.9419,81026.0
2023-07-05 15:45:00,47.01,47.03,47.0,47.03,68329.0,44.9323,44.9514,44.9227,44.9514,68329.0
2023-07-05 15:50:00,47.03,47.05,46.99,47.03,154821.0,44.9514,44.9705,44.9132,44.9514,154821.0
2023-07-05 15:55:00,47.02,47.05,46.99,47.04,373914.0,44.9419,44.9705,44.9132,44.961,373914.0
2023-07-06 09:30:00,47.06,47.11,46.92,47.09,97943.0,44.9801,45.0279,44.8463,45.0088,97943.0
2023-07-06 09:35:00,47.09,47.17,47.06,47.06,18392.0,45.0088,45.0852,44.9801,44.9801,18392.0
2023-07-06 09:40:00,47.07,47.15,47.02,47.11,31598.0,44.9896,45.0661,44.9419,45.0279,31598.0
2023-07-06 09:45:00,47.11,47.2,47.11,47.18,23170.0,45.0279,45.1139,45.0279,45.0948,23170.0
2023-07-06 09:50:00,47.18,47.29,47.18,47.26,16087.0,45.0948,45.1999,45.0948,45.1713,16087.0
2023-07-06 09:55:00,47.27,47.29,47.2,47.2,20148.0,45.1808,45.1999,45.1139,45.1139,20148.0
2023-07-06 10:00:00,47.21,47.26,47.17,47.26,19224.0,45.1235,45.1713,45.0852,45.1713,19224.0
2023-07-06 10:05:00,47.26,47.35,47.26,47.33,48561.0,45.1713,45.2573,45.1713,45.2382,48561.0
2023-07-06 10:10:00,47.32,47.61,47.32,47.4,272229.0,45.2286,45.5058,45.2286,45.3051,272229.0
2023-07-06 10:15:00,47.41,47.45,47.4,47.41,14170.0,45.3146,45.3529,45.3051,45.3146,14170.0
2023-07-06 10:20:00,47.41,47.44,47.17,47.26,97089.0,45.3146,45.3433,45.0852,45.1713,97089.0
2023-07-06 10:25:00,47.25,47.3,47.21,47.22,17665.0,45.1617,45.2095,45.1235,45.133,17665.0
2023-07-06 10:30:00,47.22,47.23,47.08,47.11,17563.0,45.133,45.1426,44.9992,45.0279,17563.0
2023-07-06 10:35:00,47.11,47.12,47.03,47.07,23866.0,45.0279,45.0374,44.9514,44.9896,23866.0
2023-07-06 10:40:00,47.07,47.11,47.03,47.09,39587.0,44.9896,45.0279,44.9514,45.0088,39587.0
2023-07-06 10:45:00,47.1,47.21,47.1,47.21,15641.0,45.0183,45.1235,45.0183,45.1235,15641.0
2023-07-06 10:50:00,47.21,47.24,47.16,47.19,19411.0,45.1235,45.1521,45.0757,45.1043,19411.0
2023-07-06 10:55:00,47.19,47.23,47.16,47.22,19655.0,45.1043,45.1426,45.0757,45.133,19655.0
2023-07-06 11:00:00,47.22,47.26,47.18,47.25,22797.0,45.133,45.1713,45.0948,45.1617,22797.0
2023-07-06 11:05:00,47.25,47.3,47.21,47.3,28726.0,45.1617,45.2095,45.1235,45.2095,28726.0
2023-07-06 11:10:00,47.29,47.31,47.24,47.27,44921.0,45.1999,45.219,45.1521,45.1808,44921.0
2023-07-06 11:15:00,47.28,47.3,47.25,47.29,12407.0,45.1904,45.2095,45.1617,45.1999,12407.0
2023-07-06 11:20:00,47.3,47.34,47.29,47.34,14719.0,45.2095,45.2477,45.1999,45.2477,14719.0
2023-07-06 11:25:00,47.33,47.35,47.25,47.27,16304.0,45.2382,45.2573,45.1617,45.1808,16304.0
2023-07-06 11:30:00,47.26,47.31,47.21,47.3,34958.0,45.1713,45.219,45.1235,45.2095,34958.0
2023-07-06 11:35:00,47.3,47.3,47.2,47.23,13029.0,45.2095,45.2095,45.1139,45.1426,13029.0
2023-07-06 11:40:00,47.24,47.25,47.19,47.19,12632.0,45.1521,45.1617,45.1043,45.1043,12632.0
2023-07-06 11:45:00,47.2,47.25,47.19,47.23,31028.0,45.1139,45.1617,45.1043,45.1426,31028.0
2023-07-06 11:50:00,47.23,47.28,47.22,47.28,11548.0,45.1426,45.1904,45.133,45.1904,11548.0
2023-07-06 11:55:00,47.28,47.31,47.28,47.29,12165.0,45.1904,45.219,45.1904,45.1999,12165.0
2023-07-06 12:00:00,47.29,47.29,47.24,47.25,11230.0,45.1999,45.1999,45.1521,45.1617,11230.0
2023-07-06 12:05:00,47.24,47.26,47.23,47.26,11900.0,45.1521,45.1713,45.1426,45.1713,11900.0
2023-07-06 12:10:00,47.27,47.3,47.26,47.28,7317.0,45.1808,45.2095,45.1713,45.1904,7317.0
2023-07-06 12:15:00,47.28,47.31,47.26,47.27,16443.0,45.1904,45.219,45.1713,45.1808,16443.0
2023-07-06 12:20:00,47.27,47.28,47.22,47.23,18240.0,45.1808,45.1904,45.133,45.1426,18240.0
2023-07-06 12:25:00,47.22,47.28,47.22,47.28,8099.0,45.133,45.1904,45.133,45.1904,8099.0
2023-07-06 12:30:00,47.28,47.28,47.24,47.25,14692.0,45.1904,45.1904,45.1521,45.1617,14692.0
2023-07-06 12:35:00,47.24,47.24,47.18,47.18,10961.0,45.1521,45.1521,45.0948,45.0948,10961.0
2023-07-06 12:40:00,47.19,47.19,47.17,47.17,9395.0,45.1043,45.1043,45.0852,45.0852,9395.0
2023-07-06 12:45:00,47.17,47.23,47.17,47.23,14565.0,45.0852,45.1426,45.0852,45.1426,14565.0
2023-07-06 12:50:00,47.23,47.26,47.22,47.26,11761.0,45.1426,45.1713,45.133,45.1713,11761.0
2023-07-06 12:55:00,47.26,47.28,47.24,47.25,9186.0,45.1713,45.1904,45.1521,45.1617,9186.0
2023-07-06 13:00:00,47.25,47.27,47.23,47.27,6090.0,45.1617,45.1808,45.1426,45.1808,6090.0
2023-07-06 13:05:00,47.27,47.28,47.26,47.27,7245.0,45.1808,45.1904,45.1713,45.1808,7245.0
2023-07-06 13:10:00,47.27,47.29,47.23,47.25,19762.0,45.1808,45.1999,45.1426,45.1617,19762.0
2023-07-06 13:15:00,47.25,47.26,47.23,47.26,11145.0,45.1617,45.1713,45.1426,45.1713,11145.0
2023-07-06 13:20:00,47.26,47.26,47.22,47.23,13172.0,45.1713,45.1713,45.133,45.1426,13172.0
2023-07-06 13:25:00,47.23,47.26,47.23,47.26,8199.0,45.1426,45.1713,45.1426,45.1713,8199.0
2023-07-06 13:30:00,47.26,47.27,47.25,47.27,15953.0,45.1713,45.1808,45.1617,45.1808,15953.0
2023-07-06 13:35:00,47.26,47.28,47.26,47.27,9436.0,45.1713,45.1904,45.1713,45.1808,9436.0
2023-07-06 13:40:00,47.27,47.29,47.26,47.28,16048.0,45.1808,45.1999,45.1713,45.1904,16048.0
2023-07-06 13:45:00,47.28,47.29,47.27,47.29,10077.0,45.1904,45.1999,45.1808,45.1999,10077.0
2023-07-06 13:50:00,47.29,47.29,47.23,47.23,18094.0,45.1999,45.1999,45.1426,45.1426,18094.0
2023-07-06 13:55:00,47.23,47.29,47.23,47.28,12061.0,45.1426,45.1999,45.1426,45.1904,12061.0
2023-07-06 14:00:00,47.27,47.29,47.26,47.27,15005.0,45.1808,45.1999,45.1713,45.1808,15005.0
2023-07-06 14:05:00,47.27,47.27,47.2,47.2,17260.0,45.1808,45.1808,45.1139,45.1139,17260.0
2023-07-06 14:10:00,47.21,47.25,47.2,47.24,17162.0,45.1235,45.1617,45.1139,45.1521,17162.0
2023-07-06 14:15:00,47.25,47.28,47.24,47.28,12217.0,45.1617,45.1904,45.1521,45.1904,12217.0
2023-07-06 14:20:00,47.28,47.28,47.27,47.28,7137.0,45.1904,45.1904,45.1808,45.1904,7137.0
2023-07-06 14:25:00,47.28,47.31,47.27,47.29,23011.0,45.1904,45.219,45.1808,45.1999,23011.0
2023-07-06 14:30:00,47.29,47.3,47.27,47.29,11518.0,45.1999,45.2095,45.1808,45.1999,11518.0
2023-07-06 14:35:00,47.29,47.3,47.28,47.3,20908.0,45.1999,45.2095,45.1904,45.2095,20908.0
2023-07-06 14:40:00,47.3,47.34,47.29,47.32,26190.0,45.2095,45.2477,45.1999,45.2286,26190.0
2023-07-06 14:45:00,47.32,47.34,47.31,47.34,9557.0,45.2286,45.2477,45.219,45.2477,9557.0
2023-07-06 14:50:00,47.34,47.35,47.31,47.33,27202.0,45.2477,45.2573,45.219,45.2382,27202.0
2023-07-06 14:55:00,47.33,47.34,47.32,47.33,13721.0,45.2382,45.2477,45.2286,45.2382,13721.0
2023-07-06 15:00:00,47.33,47.34,47.33,47.34,17882.0,45.2382,45.2477,45.2382,45.2477,17882.0
2023-07-06 15:05:00,47.34,47.38,47.33,47.38,48948.0,45.2477,45.2859,45.2382,45.2859,48948.0
2023-07-06 15:10:00,47.38,47.39,47.37,47.39,17273.0,45.2859,45.2955,45.2764,45.2955,17273.0
2023-07-06 15:15:00,47.39,47.4,47.36,47.38,33491.0,45.2955,45.3051,45.2668,45.2859,33491.0
2023-07-06 15:20:00,47.38,47.4,47.37,47.4,40441.0,45.2859,45.3051,45.2764,45.3051,40441.0
2023-07-06 15:25:00,47.4,47.4,47.37,47.37,30780.0,45.3051,45.3051,45.2764,45.2764,30780.0
2023-07-06 15:30:00,47.38,47.38,47.32,47.34,29532.0,45.2859,45.2859,45.2286,45.2477,29532.0
2023-07-06 15:35:00,47.34,47.4,47.33,47.39,49592.0,45.2477,45.3051,45.2382,45.2955,49592.0
2023-07-06 15:40:00,47.38,47.39,47.32,47.34,47637.0,45.2859,45.2955,45.2286,45.2477,47637.0
2023-07-06 15:45:00,47.34,47.34,47.29,47.3,77056.0,45.2477,45.2477,45.1999,45.2095,77056.0
2023-07-06 15:50:00,47.3,47.34,47.29,47.3,115899.0,45.2095,45.2477,45.1999,45.2095,115899.0
2023-07-06 15:55:00,47.3,47.34,47.28,47.29,293224.0,45.2095,45.2477,45.1904,45.1999,293224.0
2023-07-07 09:30:00,47.2,47.3,47.14,47.19,47769.0,45.1139,45.2095,45.0566,45.1043,47769.0
2023-07-07 09:35:00,47.19,47.22,47.14,47.16,28899.0,45.1043,45.133,45.0566,45.0757,28899.0
2023-07-07 09:40:00,47.16,47.23,47.13,47.18,22176.0,45.0757,45.1426,45.047,45.0948,22176.0
2023-07-07 09:45:00,47.18,47.19,47.06,47.11,28616.0,45.0948,45.1043,44.9801,45.0279,28616.0
2023-07-07 09:50:00,47.13,47.14,47.01,47.02,21211.0,45.047,45.0566,44.9323,44.9419,21211.0
2023-07-07 09:55:00,47.02,47.11,47.01,47.09,13433.0,44.9419,45.0279,44.9323,45.0088,13433.0
2023-07-07 10:00:00,47.09,47.11,47.01,47.06,20076.0,45.0088,45.0279,44.9323,44.9801,20076.0
2023-07-07 10:05:00,47.06,47.11,47.06,47.09,19767.0,44.9801,45.0279,44.9801,45.0088,19767.0
2023-07-07 10:10:00,47.09,47.09,47.0,47.07,30820.0,45.0088,45.0088,44.9227,44.9896,30820.0
2023-07-07 10:15:00,47.07,47.14,47.06,47.13,17530.0,44.9896,45.0566,44.9801,45.047,17530.0
2023-07-07 10:20:00,47.14,47.16,47.11,47.12,10765.0,45.0566,45.0757,45.0279,45.0374,10765.0
2023-07-07 10:25:00,47.11,47.11,47.08,47.09,10197.0,45.0279,45.0279,44.9992,45.0088,10197.0
2023-07-07 10:30:00,47.09,47.16,47.06,47.15,17151.0,45.0088,45.0757,44.9801,45.0661,17151.0
2023-07-07 10:35:00,47.15,47.18,47.12,47.12,16612.0,45.0661,45.0948,45.0374,45.0374,16612.0
2023-07-07 10:40:00,47.13,47.19,47.13,47.16,13965.0,45.047,45.1043,45.047,45.0757,13965.0
2023-07-07 10:45:00,47.16,47.21,47.16,47.19,18548.0,45.0757,45.1235,45.0757,45.1043,18548.0
2023-07-07 10:50:00,47.19,47.25,47.17,47.23,18737.0,45.1043,45.1617,45.0852,45.1426,18737.0
2023-07-07 10:55:00,47.23,47.26,47.21,47.21,19168.0,45.1426,45.1713,45.1235,45.1235,19168.0
2023-07-07 11:00:00,47.22,47.33,47.22,47.33,24360.0,45.133,45.2382,45.133,45.2382,24360.0
2023-07-07 11:05:00,47.33,47.34,47.28,47.29,11386.0,45.2382,45.2477,45.1904,45.1999,11386.0
2023-07-07 11:10:00,47.3,47.32,47.27,47.28,10723.0,45.2095,45.2286,45.1808,45.1904,10723.0
2023-07-07 11:15:00,47.28,47.3,47.27,47.28,17162.0,45.1904,45.2095,45.1808,45.1904,17162.0
2023-07-07 11:20:00,47.28,47.35,47.26,47.33,24593.0,45.1904,45.2573,45.1713,45.2382,24593.0
2023-07-07 11:25:00,47.34,47.37,47.33,47.37,12380.0,45.2477,45.2764,45.2382,45.2764,12380.0
2023-07-07 11:30:00,47.37,47.45,47.34,47.45,24244.0,45.2764,45.3529,45.2477,45.3529,24244.0
2023-07-07 11:35:00,47.46,47.48,47.41,47.43,17081.0,45.3624,45.3815,45.3146,45.3337,17081.0
2023-07-07 11:40:00,47.43,47.44,47.36,47.39,23910.0,45.3337,45.3433,45.2668,45.2955,23910.0
2023-07-07 11:45:00,47.39,47.4,47.35,47.36,12649.0,45.2955,45.3051,45.2573,45.2668,12649.0
2023-07-07 11:50:00,47.36,47.38,47.35,47.37,11203.0,45.2668,45.2859,45.2573,45.2764,11203.0
2023-07-07 11:55:00,47.38,47.42,47.36,47.39,25087.0,45.2859,45.3242,45.2668,45.2955,25087.0
2023-07-07 12:00:00,47.38,47.4,47.33,47.4,12127.0,45.2859,45.3051,45.2382,45.3051,12127.0
2023-07-07 12:05:00,47.4,47.44,47.39,47.44,20754.0,45.3051,45.3433,45.2955,45.3433,20754.0
2023-07-07 12:10:00,47.44,47.48,47.43,47.47,19353.0,45.3433,45.3815,45.3337,45.372,19353.0
2023-07-07 12:15:00,47.47,47.47,47.36,47.37,11920.0,45.372,45.372,45.2668,45.2764,11920.0
2023-07-07 12:20:00,47.37,47.4,47.36,47.39,12996.0,45.2764,45.3051,45.2668,45.2955,12996.0
2023-07-07 12:25:00,47.4,47.47,47.4,47.46,8337.0,45.3051,45.372,45.3051,45.3624,8337.0
2023-07-07 12:30:00,47.46,47.48,47.41,47.45,18467.0,45.3624,45.3815,45.3146,45.3529,18467.0
2023-07-07 12:35:00,47.44,47.49,47.44,47.48,10134.0,45.3433,45.3911,45.3433,45.3815,10134.0
2023-07-07 12:40:00,47.48,47.52,47.47,47.52,14259.0,45.3815,45.4198,45.372,45.4198,14259.0
2023-07-07 12:45:00,47.52,47.52,47.44,47.45,31767.0,45.4198,45.4198,45.3433,45.3529,31767.0
2023-07-07 12:50:00,47.45,47.46,47.41,47.46,14145.0,45.3529,45.3624,45.3146,45.3624,14145.0
2023-07-07 12:55:00,47.46,47.48,47.45,47.47,10150.0,45.3624,45.3815,45.3529,45.372,10150.0
2023-07-07 13:00:00,47.48,47.5,47.47,47.48,16518.0,45.3815,45.4006,45.372,45.3815,16518.0
2023-07-07 13:05:00,47.49,47.49,47.47,47.48,12416.0,45.3911,45.3911,45.372,45.3815,12416.0
2023-07-07 13:10:00,47.48,47.5,47.46,47.5,14352.0,45.3815,45.4006,45.3624,45.4006,14352.0
2023-07-07 13:15:00,47.5,47.51,47.43,47.45,24836.0,45.4006,45.4102,45.3337,45.3529,24836.0
2023-07-07 13:20:00,47.45,47.45,47.42,47.43,12481.0,45.3529,45.3529,45.3242,45.3337,12481.0
2023-07-07 13:25:00,47.43,47.46,47.42,47.44,13579.0,45.3337,45.3624,45.3242,45.3433,13579.0
2023-07-07 13:30:00,47.44,47.45,47.39,47.4,10216.0,45.3433,45.3529,45.2955,45.3051,10216.0
2023-07-07 13:35:00,47.4,47.4,47.37,47.39,19493.0,45.3051,45.3051,45.2764,45.2955,19493.0
2023-07-07 13:40:00,47.4,47.43,47.4,47.41,10094.0,45.3051,45.3337,45.3051,45.3146,10094.0
2023-07-07 13:45:00,47.42,47.43,47.4,47.4,16467.0,45.3242,45.3337,45.3051,45.3051,16467.0
2023-07-07 13:50:00,47.39,47.4,47.36,47.38,12736.0,45.2955,45.3051,45.2668,45.2859,12736.0
2023-07-07 13:55:00,47.38,47.4,47.36,47.37,17345.0,45.2859,45.3051,45.2668,45.2764,17345.0
2023-07-07 14:00:00,47.37,47.4,47.36,47.4,13902.0,45.2764,45.3051,45.2668,45.3051,13902.0
2023-07-07 14:05:00,47.4,47.44,47.39,47.44,20026.0,45.3051,45.3433,45.2955,45.3433,20026.0
2023-07-07 14:10:00,47.43,47.44,47.4,47.42,19104.0,45.3337,45.3433,45.3051,45.3242,19104.0
2023-07-07 14:15:00,47.41,47.44,47.38,47.4,25128.0,45.3146,45.3433,45.2859,45.3051,25128.0
2023-07-07 14:20:00,47.4,47.4,47.36,47.37,14946.0,45.3051,45.3051,45.2668,45.2764,14946.0
2023-07-07 14:25:00,47.38,47.38,47.35,47.36,20240.0,45.2859,45.2859,45.2573,45.2668,20240.0
2023-07-07 14:30:00,47.36,47.38,47.34,47.34,22319.0,45.2668,45.2859,45.2477,45.2477,22319.0
2023-07-07 14:35:00,47.33,47.35,47.32,47.34,15622.0,45.2382,45.2573,45.2286,45.2477,15622.0
2023-07-07 14:40:00,47.34,47.34,47.29,47.31,19631.0,45.2477,45.2477,45.1999,45.219,19631.0
2023-07-07 14:45:00,47.31,47.32,47.3,47.3,10458.0,45.219,45.2286,45.2095,45.2095,10458.0
2023-07-07 14:50:00,47.3,47.31,47.27,47.28,15326.0,45.2095,45.219,45.1808,45.1904,15326.0
2023-07-07 14:55:00,47.28,47.29,47.26,47.29,19560.0,45.1904,45.1999,45.1713,45.1999,19560.0
2023-07-07 15:00:00,47.29,47.3,47.27,47.28,14677.0,45.1999,45.2095,45.1808,45.1904,14677.0
2023-07-07 15:05:00,47.28,47.29,47.27,47.28,21751.0,45.1904,45.1999,45.1808,45.1904,21751.0
2023-07-07 15:10:00,47.28,47.28,47.22,47.23,36087.0,45.1904,45.1904,45.133,45.1426,36087.0
2023-07-07 15:15:00,47.23,47.24,47.19,47.2,29332.0,45.1426,45.1521,45.1043,45.1139,29332.0
2023-07-07 15:20:00,47.2,47.21,47.18,47.2,23647.0,45.1139,45.1235,45.0948,45.1139,23647.0
2023-07-07 15:25:00,47.21,47.22,47.18,47.21,28241.0,45.1235,45.133,45.0948,45.1235,28241.0
2023-07-07 15:30:00,47.21,47.23,47.16,47.19,38356.0,45.1235,45.1426,45.0757,45.1043,38356.0
2023-07-07 15:35:00,47.18,47.19,47.14,47.18,48978.0,45.0948,45.1043,45.0566,45.0948,48978.0
2023-07-07 15:40:00,47.18,47.19,47.14,47.16,47359.0,45.0948,45.1043,45.0566,45.0757,47359.0
2023-07-07 15:45:00,47.16,47.2,47.14,47.15,73983.0,45.0757,45.1139,45.0566,45.0661,73983.0
2023-07-07 15:50:00,47.16,47.19,47.12,47.14,124318.0,45.0757,45.1043,45.0374,45.0566,124318.0
2023-07-07 15:55:00,47.14,47.18,47.12,47.17,355557.0,45.0566,45.0948,45.0374,45.0852,355557.0
2023-07-10 09:30:00,47.25,47.62,47.24,47.6,95206.0,45.1617,45.5153,45.1521,45.4962,95206.0
2023-07-10 09:35:00,47.61,47.65,47.49,47.54,43474.0,45.5058,45.544,45.3911,45.4389,43474.0
2023-07-10 09:40:00,47.54,47.55,47.39,47.45,54578.0,45.4389,45.4484,45.2955,45.3529,54578.0
2023-07-10 09:45:00,47.44,47.44,47.36,47.42,45442.0,45.3433,45.3433,45.2668,45.3242,45442.0
2023-07-10 09:50:00,47.41,47.42,47.28,47.39,65705.0,45.3146,45.3242,45.1904,45.2955,65705.0
2023-07-10 09:55:00,47.39,47.5,47.38,47.45,38602.0,45.2955,45.4006,45.2859,45.3529,38602.0
2023-07-10 10:00:00,47.45,47.46,47.39,47.46,34465.0,45.3529,45.3624,45.2955,45.3624,34465.0
2023-07-10 10:05:00,47.46,47.5,47.44,47.45,30716.0,45.3624,45.4006,45.3433,45.3529,30716.0
2023-07-10 10:10:00,47.45,47.45,47.37,47.41,21307.0,45.3529,45.3529,45.2764,45.3146,21307.0
2023-07-10 10:15:00,47.42,47.44,47.35,47.36,23394.0,45.3242,45.3433,45.2573,45.2668,23394.0
2023-07-10 10:20:00,47.35,47.35,47.24,47.28,27538.0,45.2573,45.2573,45.1521,45.1904,27538.0
2023-07-10 10:25:00,47.27,47.32,47.26,47.28,23566.0,45.1808,45.2286,45.1713,45.1904,23566.0
2023-07-10 10:30:00,47.28,47.34,47.27,47.34,16271.0,45.1904,45.2477,45.1808,45.2477,16271.0
2023-07-10 10:35:00,47.34,47.35,47.3,47.35,21952.0,45.2477,45.2573,45.2095,45.2573,21952.0
2023-07-10 10:40:00,47.36,47.4,47.32,47.39,18253.0,45.2668,45.3051,45.2286,45.2955,18253.0
2023-07-10 10:45:00,47.39,47.42,47.35,47.41,15257.0,45.2955,45.3242,45.2573,45.3146,15257.0
2023-07-10 10:50:00,47.42,47.44,47.39,47.42,31218.0,45.3242,45.3433,45.2955,45.3242,31218.0
2023-07-10 10:55:00,47.41,47.42,47.36,47.4,16416.0,45.3146,45.3242,45.2668,45.3051,16416.0
2023-07-10 11:00:00,47.4,47.41,47.35,47.39,20050.0,45.3051,45.3146,45.2573,45.2955,20050.0
2023-07-10 11:05:00,47.39,47.39,47.33,47.36,17046.0,45.2955,45.2955,45.2382,45.2668,17046.0
2023-07-10 11:10:00,47.37,47.38,47.31,47.32,15909.0,45.2764,45.2859,45.219,45.2286,15909.0
2023-07-10 11:15:00,47.32,47.34,47.31,47.32,14781.0,45.2286,45.2477,45.219,45.2286,14781.0
2023-07-10 11:20:00,47.32,47.41,47.31,47.4,19041.0,45.2286,45.3146,45.219,45.3051,19041.0
2023-07-10 11:25:00,47.41,47.41,47.38,47.39,14518.0,45.3146,45.3146,45.2859,45.2955,14518.0
2023-07-10 11:30:00,47.39,47.42,47.38,47.41,14447.0,45.2955,45.3242,45.2859,45.3146,14447.0
2023-07-10 11:35:00,47.41,47.41,47.35,47.36,14509.0,45.3146,45.3146,45.2573,45.2668,14509.0
2023-07-10 11:40:00,47.36,47.38,47.31,47.35,18145.0,45.2668,45.2859,45.219,45.2573,18145.0
2023-07-10 11:45:00,47.34,47.39,47.34,47.38,14243.0,45.2477,45.2955,45.2477,45.2859,14243.0
2023-07-10 11:50:00,47.37,47.39,47.37,47.38,6237.0,45.2764,45.2955,45.2764,45.2859,6237.0
2023-07-10 11:55:00,47.38,47.41,47.38,47.41,10744.0,45.2859,45.3146,45.2859,45.3146,10744.0
2023-07-10 12:00:00,47.41,47.42,47.32,47.37,34470.0,45.3146,45.3242,45.2286,45.2764,34470.0
2023-07-10 12:05:00,47.36,47.37,47.27,47.28,14916.0,45.2668,45.2764,45.1808,45.1904,14916.0
2023-07-10 12:10:00,47.29,47.3,47.25,47.27,13019.0,45.1999,45.2095,45.1617,45.1808,13019.0
2023-07-10 12:15:00,47.28,47.34,47.27,47.33,17452.0,45.1904,45.2477,45.1808,45.2382,17452.0
2023-07-10 12:20:00,47.32,47.34,47.32,47.33,14728.0,45.2286,45.2477,45.2286,45.2382,14728.0
2023-07-10 12:25:00,47.33,47.33,47.26,47.27,12419.0,45.2382,45.2382,45.1713,45.1808,12419.0
2023-07-10 12:30:00,47.27,47.31,47.26,47.27,17734.0,45.1808,45.219,45.1713,45.1808,17734.0
2023-07-10 12:35:00,47.27,47.27,47.24,47.24,4977.0,45.1808,45.1808,45.1521,45.1521,4977.0
2023-07-10 12:40:00,47.25,47.25,47.2,47.21,7794.0,45.1617,45.1617,45.1139,45.1235,7794.0
2023-07-10 12:45:00,47.22,47.25,47.21,47.24,9451.0,45.133,45.1617,45.1235,45.1521,9451.0
2023-07-10 12:50:00,47.23,47.23,47.19,47.19,9299.0,45.1426,45.1426,45.1043,45.1043,9299.0
2023-07-10 12:55:00,47.2,47.2,47.07,47.09,38234.0,45.1139,45.1139,44.9896,45.0088,38234.0
2023-07-10 13:00:00,47.09,47.1,47.06,47.09,18148.0,45.0088,45.0183,44.9801,45.0088,18148.0
2023-07-10 13:05:00,47.1,47.11,47.05,47.06,52327.0,45.0183,45.0279,44.9705,44.9801,52327.0
2023-07-10 13:10:00,47.05,47.14,47.02,47.13,24725.0,44.9705,45.0566,44.9419,45.047,24725.0
2023-07-10 13:15:00,47.13,47.16,47.1,47.14,14289.0,45.047,45.0757,45.0183,45.0566,14289.0
2023-07-10 13:20:00,47.15,47.16,47.07,47.07,42898.0,45.0661,45.0757,44.9896,44.9896,42898.0
2023-07-10 13:25:00,47.07,47.07,47.04,47.05,16251.0,44.9896,44.9896,44.961,44.9705,16251.0
2023-07-10 13:30:00,47.05,47.06,46.99,47.04,47392.0,44.9705,44.9801,44.9132,44.961,47392.0
2023-07-10 13:35:00,47.04,47.04,46.98,47.0,10779.0,44.961,44.961,44.9036,44.9227,10779.0
2023-07-10 13:40:00,47.01,47.02,46.99,47.0,19153.0,44.9323,44.9419,44.9132,44.9227,19153.0
2023-07-10 13:45:00,47.01,47.01,46.95,46.96,11996.0,44.9323,44.9323,44.875,44.8845,11996.0
2023-07-10 13:50:00,46.95,46.95,46.91,46.91,14201.0,44.875,44.875,44.8367,44.8367,14201.0
2023-07-10 13:55:00,46.92,46.97,46.92,46.96,14359.0,44.8463,44.8941,44.8463,44.8845,14359.0
2023-07-10 14:00:00,46.96,47.06,46.95,47.05,50238.0,44.8845,44.9801,44.875,44.9705,50238.0
2023-07-10 14:05:00,47.07,47.15,47.06,47.12,18028.0,44.9896,45.0661,44.9801,45.0374,18028.0
2023-07-10 14:10:00,47.13,47.13,47.07,47.07,13014.0,45.047,45.047,44.9896,44.9896,13014.0
2023-07-10 14:15:00,47.07,47.07,47.03,47.03,16037.0,44.9896,44.9896,44.9514,44.9514,16037.0
2023-07-10 14:20:00,47.03,47.04,47.01,47.02,12013.0,44.9514,44.961,44.9323,44.9419,12013.0
2023-07-10 14:25:00,47.02,47.03,46.97,46.98,28134.0,44.9419,44.9514,44.8941,44.9036,28134.0
2023-07-10 14:30:00,46.99,46.99,46.96,46.96,19443.0,44.9132,44.9132,44.8845,44.8845,19443.0
2023-07-10 14:35:00,46.97,47.0,46.94,46.97,37071.0,44.8941,44.9227,44.8654,44.8941,37071.0
2023-07-10 14:40:00,46.98,47.02,46.97,47.02,28146.0,44.9036,44.9419,44.8941,44.9419,28146.0
2023-07-10 14:45:00,47.02,47.03,47.0,47.01,19937.0,44.9419,44.9514,44.9227,44.9323,19937.0
2023-07-10 14:50:00,47.01,47.01,46.97,47.0,13794.0,44.9323,44.9323,44.8941,44.9227,13794.0
2023-07-10 14:55:00,47.01,47.02,47.0,47.0,7941.0,44.9323,44.9419,44.9227,44.9227,7941.0
2023-07-10 15:00:00,47.0,47.01,46.96,46.96,10655.0,44.9227,44.9323,44.8845,44.8845,10655.0
2023-07-10 15:05:00,46.97,46.97,46.88,46.94,49934.0,44.8941,44.8941,44.808,44.8654,49934.0
2023-07-10 15:10:00,46.93,46.94,46.89,46.93,26699.0,44.8558,44.8654,44.8176,44.8558,26699.0
2023-07-10 15:15:00,46.94,46.97,46.93,46.93,16717.0,44.8654,44.8941,44.8558,44.8558,16717.0
2023-07-10 15:20:00,46.94,46.97,46.93,46.97,30814.0,44.8654,44.8941,44.8558,44.8941,30814.0
2023-07-10 15:25:00,46.97,46.97,46.93,46.96,16376.0,44.8941,44.8941,44.8558,44.8845,16376.0
2023-07-10 15:30:00,46.96,46.97,46.93,46.94,38004.0,44.8845,44.8941,44.8558,44.8654,38004.0
2023-07-10 15:35:00,46.94,46.98,46.94,46.97,39360.0,44.8654,44.9036,44.8654,44.8941,39360.0
2023-07-10 15:40:00,46.98,46.99,46.94,46.95,70065.0,44.9036,44.9132,44.8654,44.875,70065.0
2023-07-10 15:45:00,46.95,46.97,46.9,46.91,62525.0,44.875,44.8941,44.8272,44.8367,62525.0
2023-07-10 15:50:00,46.9,46.94,46.88,46.93,117345.0,44.8272,44.8654,44.808,44.8558,117345.0
2023-07-10 15:55:00,46.93,46.94,46.86,46.88,307865.0,44.8558,44.8654,44.7889,44.808,307865.0
2023-07-11 09:30:00,46.99,47.18,46.94,47.14,99842.0,44.9132,45.0948,44.8654,45.0566,99842.0
2023-07-11 09:35:00,47.15,47.25,47.13,47.2,31727.0,45.0661,45.1617,45.047,45.1139,31727.0
2023-07-11 09:40:00,47.21,47.28,47.2,47.21,20948.0,45.1235,45.1904,45.1139,45.1235,20948.0
2023-07-11 09:45:00,47.2,47.26,47.18,47.23,12685.0,45.1139,45.1713,45.0948,45.1426,12685.0
2023-07-11 09:50:00,47.25,47.27,47.22,47.23,20801.0,45.1617,45.1808,45.133,45.1426,20801.0
2023-07-11 09:55:00,47.22,47.31,47.2,47.31,21863.0,45.133,45.219,45.1139,45.219,21863.0
2023-07-11 10:00:00,47.32,47.32,47.24,47.3,33366.0,45.2286,45.2286,45.1521,45.2095,33366.0
2023-07-11 10:05:00,47.3,47.35,47.19,47.2,48619.0,45.2095,45.2573,45.1043,45.1139,48619.0
2023-07-11 10:10:00,47.19,47.28,47.19,47.27,10847.0,45.1043,45.1904,45.1043,45.1808,10847.0
2023-07-11 10:15:00,47.27,47.3,47.21,47.23,49981.0,45.1808,45.2095,45.1235,45.1426,49981.0
2023-07-11 10:20:00,47.24,47.27,47.22,47.26,21147.0,45.1521,45.1808,45.133,45.1713,21147.0
2023-07-11 10:25:00,47.26,47.3,47.25,47.26,12985.0,45.1713,45.2095,45.1617,45.1713,12985.0
2023-07-11 10:30:00,47.25,47.27,47.24,47.24,15544.0,45.1617,45.1808,45.1521,45.1521,15544.0
2023-07-11 10:35:00,47.25,47.25,47.19,47.19,11664.0,45.1617,45.1617,45.1043,45.1043,11664.0
2023-07-11 10:40:00,47.2,47.3,47.19,47.29,20814.0,45.1139,45.2095,45.1043,45.1999,20814.0
2023-07-11 10:45:00,47.29,47.3,47.25,47.26,11612.0,45.1999,45.2095,45.1617,45.1713,11612.0
2023-07-11 10:50:00,47.27,47.32,47.26,47.3,44097.0,45.1808,45.2286,45.1713,45.2095,44097.0
2023-07-11 10:55:00,47.3,47.37,47.3,47.37,17020.0,45.2095,45.2764,45.2095,45.2764,17020.0
2023-07-11 11:00:00,47.37,47.39,47.33,47.34,11841.0,45.2764,45.2955,45.2382,45.2477,11841.0
2023-07-11 11:05:00,47.33,47.34,47.31,47.34,11041.0,45.2382,45.2477,45.219,45.2477,11041.0
2023-07-11 11:10:00,47.34,47.42,47.34,47.37,26383.0,45.2477,45.3242,45.2477,45.2764,26383.0
2023-07-11 11:15:00,47.36,47.38,47.35,47.36,13594.0,45.2668,45.2859,45.2573,45.2668,13594.0
2023-07-11 11:20:00,47.36,47.37,47.31,47.31,10608.0,45.2668,45.2764,45.219,45.219,10608.0
2023-07-11 11:25:00,47.31,47.32,47.25,47.26,14668.0,45.219,45.2286,45.1617,45.1713,14668.0
2023-07-11 11:30:00,47.25,47.25,47.18,47.18,21540.0,45.1617,45.1617,45.0948,45.0948,21540.0
2023-07-11 11:35:00,47.18,47.2,47.16,47.19,18662.0,45.0948,45.1139,45.0757,45.1043,18662.0
2023-07-11 11:40:00,47.19,47.24,47.18,47.22,16520.0,45.1043,45.1521,45.0948,45.133,16520.0
2023-07-11 11:45:00,47.23,47.26,47.22,47.23,19139.0,45.1426,45.1713,45.133,45.1426,19139.0
2023-07-11 11:50:00,47.22,47.23,47.15,47.16,51848.0,45.133,45.1426,45.0661,45.0757,51848.0
2023-07-11 11:55:00,47.16,47.16,47.13,47.15,20921.0,45.0757,45.0757,45.047,45.0661,20921.0
2023-07-11 12:00:00,47.15,47.16,47.13,47.15,11489.0,45.0661,45.0757,45.047,45.0661,11489.0
2023-07-11 12:05:00,47.15,47.16,47.09,47.1,42315.0,45.0661,45.0757,45.0088,45.0183,42315.0
2023-07-11 12:10:00,47.11,47.16,47.1,47.15,16464.0,45.0279,45.0757,45.0183,45.0661,16464.0
2023-07-11 12:15:00,47.15,47.22,47.15,47.21,33184.0,45.0661,45.133,45.0661,45.1235,33184.0
2023-07-11 12:20:00,47.22,47.22,47.16,47.19,12915.0,45.133,45.133,45.0757,45.1043,12915.0
2023-07-11 12:25:00,47.19,47.22,47.16,47.18,17402.0,45.1043,45.133,45.0757,45.0948,17402.0
2023-07-11 12:30:00,47.18,47.19,47.16,47.19,10907.0,45.0948,45.1043,45.0757,45.1043,10907.0
2023-07-11 12:35:00,47.19,47.24,47.18,47.24,13300.0,45.1043,45.1521,45.0948,45.1521,13300.0
2023-07-11 12:40:00,47.24,47.29,47.24,47.29,8749.0,45.1521,45.1999,45.1521,45.1999,8749.0
2023-07-11 12:45:00,47.29,47.3,47.27,47.28,21391.0,45.1999,45.2095,45.1808,45.1904,21391.0
2023-07-11 12:50:00,47.28,47.29,47.27,47.29,6020.0,45.1904,45.1999,45.1808,45.1999,6020.0
2023-07-11 12:55:00,47.29,47.3,47.26,47.28,13924.0,45.1999,45.2095,45.1713,45.1904,13924.0
2023-07-11 13:00:00,47.28,47.31,47.28,47.3,7637.0,45.1904,45.219,45.1904,45.2095,7637.0
2023-07-11 13:05:00,47.3,47.31,47.27,47.27,12894.0,45.2095,45.219,45.1808,45.1808,12894.0
2023-07-11 13:10:00,47.28,47.33,47.28,47.31,15990.0,45.1904,45.2382,45.1904,45.219,15990.0
2023-07-11 13:15:00,47.31,47.32,47.26,47.3,8542.0,45.219,45.2286,45.1713,45.2095,8542.0
2023-07-11 13:20:00,47.3,47.32,47.27,47.28,41665.0,45.2095,45.2286,45.1808,45.1904,41665.0
2023-07-11 13:25:00,47.28,47.33,47.28,47.33,10810.0,45.1904,45.2382,45.1904,45.2382,10810.0
2023-07-11 13:30:00,47.33,47.33,47.27,47.27,27162.0,45.2382,45.2382,45.1808,45.1808,27162.0
2023-07-11 13:35:00,47.27,47.28,47.2,47.27,24254.0,45.1808,45.1904,45.1139,45.1808,24254.0
2023-07-11 13:40:00,47.28,47.34,47.28,47.34,17428.0,45.1904,45.2477,45.1904,45.2477,17428.0
2023-07-11 13:45:00,47.34,47.35,47.29,47.31,14665.0,45.2477,45.2573,45.1999,45.219,14665.0
2023-07-11 13:50:00,47.31,47.34,47.3,47.34,13485.0,45.219,45.2477,45.2095,45.2477,13485.0
2023-07-11 13:55:00,47.33,47.36,47.31,47.35,25539.0,45.2382,45.2668,45.219,45.2573,25539.0
2023-07-11 14:00:00,47.35,47.39,47.34,47.38,22420.0,45.2573,45.2955,45.2477,45.2859,22420.0
2023-07-11 14:05:00,47.38,47.39,47.35,47.39,13974.0,45.2859,45.2955,45.2573,45.2955,13974.0
2023-07-11 14:10:00,47.39,47.4,47.34,47.36,19417.0,45.2955,45.3051,45.2477,45.2668,19417.0
2023-07-11 14:15:00,47.36,47.38,47.32,47.32,18853.0,45.2668,45.2859,45.2286,45.2286,18853.0
2023-07-11 14:20:00,47.32,47.34,47.31,47.33,9760.0,45.2286,45.2477,45.219,45.2382,9760.0
2023-07-11 14:25:00,47.33,47.35,47.32,47.34,5857.0,45.2382,45.2573,45.2286,45.2477,5857.0
2023-07-11 14:30:00,47.35,47.4,47.35,47.4,13903.0,45.2573,45.3051,45.2573,45.3051,13903.0
2023-07-11 14:35:00,47.4,47.4,47.36,47.38,11101.0,45.3051,45.3051,45.2668,45.2859,11101.0
2023-07-11 14:40:00,47.38,47.39,47.36,47.37,13336.0,45.2859,45.2955,45.2668,45.2764,13336.0
2023-07-11 14:45:00,47.37,47.37,47.33,47.34,15796.0,45.2764,45.2764,45.2382,45.2477,15796.0
2023-07-11 14:50:00,47.35,47.39,47.35,47.36,17305.0,45.2573,45.2955,45.2573,45.2668,17305.0
2023-07-11 14:55:00,47.36,47.39,47.34,47.39,18435.0,45.2668,45.2955,45.2477,45.2955,18435.0
2023-07-11 15:00:00,47.39,47.41,47.35,47.36,42719.0,45.2955,45.3146,45.2573,45.2668,42719.0
2023-07-11 15:05:00,47.36,47.37,47.32,47.37,29284.0,45.2668,45.2764,45.2286,45.2764,29284.0
2023-07-11 15:10:00,47.37,47.42,47.37,47.38,22733.0,45.2764,45.3242,45.2764,45.2859,22733.0
2023-07-11 15:15:00,47.39,47.42,47.37,47.41,20029.0,45.2955,45.3242,45.2764,45.3146,20029.0
2023-07-11 15:20:00,47.41,47.49,47.4,47.46,52638.0,45.3146,45.3911,45.3051,45.3624,52638.0
2023-07-11 15:25:00,47.46,47.47,47.45,47.47,20680.0,45.3624,45.372,45.3529,45.372,20680.0
2023-07-11 15:30:00,47.47,47.47,47.43,47.46,34615.0,45.372,45.372,45.3337,45.3624,34615.0
2023-07-11 15:35:00,47.46,47.52,47.45,47.5,42425.0,45.3624,45.4198,45.3529,45.4006,42425.0
2023-07-11 15:40:00,47.51,47.55,47.48,47.55,34608.0,45.4102,45.4484,45.3815,45.4484,34608.0
2023-07-11 15:45:00,47.55,47.58,47.52,47.58,75274.0,45.4484,45.4771,45.4198,45.4771,75274.0
2023-07-11 15:50:00,47.58,47.62,47.57,47.57,123665.0,45.4771,45.5153,45.4676,45.4676,123665.0
2023-07-11 15:55:00,47.57,47.64,47.56,47.57,345991.0,45.4676,45.5345,45.458,45.4676,345991.0
2023-07-12 09:30:00,47.41,47.5,47.4,47.47,98356.0,45.3146,45.4006,45.3051,45.372,98356.0
2023-07-12 09:35:00,47.48,47.75,47.47,47.69,136428.0,45.3815,45.6396,45.372,45.5822,136428.0
2023-07-12 09:40:00,47.68,47.69,47.59,47.68,98708.0,45.5727,45.5822,45.4867,45.5727,98708.0
2023-07-12 09:45:00,47.67,47.72,47.63,47.7,84566.0,45.5631,45.6109,45.5249,45.5918,84566.0
2023-07-12 09:50:00,47.7,47.7,47.48,47.53,47600.0,45.5918,45.5918,45.3815,45.4293,47600.0
2023-07-12 09:55:00,47.53,47.54,47.46,47.47,16149.0,45.4293,45.4389,45.3624,45.372,16149.0
2023-07-12 10:00:00,47.46,47.47,47.24,47.27,51096.0,45.3624,45.372,45.1521,45.1808,51096.0
2023-07-12 10:05:00,47.27,47.3,47.19,47.23,46613.0,45.1808,45.2095,45.1043,45.1426,46613.0
2023-07-12 10:10:00,47.24,47.39,47.24,47.32,34317.0,45.1521,45.2955,45.1521,45.2286,34317.0
2023-07-12 10:15:00,47.33,47.37,47.27,47.27,31150.0,45.2382,45.2764,45.1808,45.1808,31150.0
2023-07-12 10:20:00,47.28,47.3,47.24,47.29,13645.0,45.1904,45.2095,45.1521,45.1999,13645.0
2023-07-12 10:25:00,47.29,47.35,47.27,47.34,22166.0,45.1999,45.2573,45.1808,45.2477,22166.0
2023-07-12 10:30:00,47.35,47.38,47.35,47.37,20690.0,45.2573,45.2859,45.2573,45.2764,20690.0
2023-07-12 10:35:00,47.38,47.38,47.3,47.34,10805.0,45.2859,45.2859,45.2095,45.2477,10805.0
2023-07-12 10:40:00,47.34,47.42,47.34,47.38,15387.0,45.2477,45.3242,45.2477,45.2859,15387.0
2023-07-12 10:45:00,47.38,47.38,47.33,47.35,19656.0,45.2859,45.2859,45.2382,45.2573,19656.0
2023-07-12 10:50:00,47.35,47.35,47.28,47.3,32585.0,45.2573,45.2573,45.1904,45.2095,32585.0
2023-07-12 10:55:00,47.29,47.3,47.24,47.27,19297.0,45.1999,45.2095,45.1521,45.1808,19297.0
2023-07-12 11:00:00,47.28,47.35,47.26,47.31,20760.0,45.1904,45.2573,45.1713,45.219,20760.0
2023-07-12 11:05:00,47.31,47.36,47.28,47.33,26151.0,45.219,45.2668,45.1904,45.2382,26151.0
2023-07-12 11:10:00,47.33,47.34,47.26,47.3,28745.0,45.2382,45.2477,45.1713,45.2095,28745.0
2023-07-12 11:15:00,47.29,47.29,47.2,47.22,23536.0,45.1999,45.1999,45.1139,45.133,23536.0
2023-07-12 11:20:00,47.23,47.23,47.19,47.21,20461.0,45.1426,45.1426,45.1043,45.1235,20461.0
2023-07-12 11:25:00,47.21,47.21,47.15,47.19,38437.0,45.1235,45.1235,45.0661,45.1043,38437.0
2023-07-12 11:30:00,47.2,47.2,47.15,47.19,24457.0,45.1139,45.1139,45.0661,45.1043,24457.0
2023-07-12 11:35:00,47.2,47.25,47.16,47.2,88430.0,45.1139,45.1617,45.0757,45.1139,88430.0
2023-07-12 11:40:00,47.2,47.2,47.15,47.18,65539.0,45.1139,45.1139,45.0661,45.0948,65539.0
2023-07-12 11:45:00,47.17,47.21,47.16,47.19,16665.0,45.0852,45.1235,45.0757,45.1043,16665.0
2023-07-12 11:50:00,47.18,47.25,47.17,47.23,215166.0,45.0948,45.1617,45.0852,45.1426,215166.0
2023-07-12 11:55:00,47.23,47.28,47.17,47.18,24265.0,45.1426,45.1904,45.0852,45.0948,24265.0
2023-07-12 12:00:00,47.18,47.18,47.08,47.09,25494.0,45.0948,45.0948,44.9992,45.0088,25494.0
2023-07-12 12:05:00,47.08,47.08,47.03,47.05,22516.0,44.9992,44.9992,44.9514,44.9705,22516.0
2023-07-12 12:10:00,47.05,47.13,47.05,47.11,29774.0,44.9705,45.047,44.9705,45.0279,29774.0
2023-07-12 12:15:00,47.12,47.13,47.07,47.13,15536.0,45.0374,45.047,44.9896,45.047,15536.0
2023-07-12 12:20:00,47.12,47.14,47.07,47.1,13419.0,45.0374,45.0566,44.9896,45.0183,13419.0
2023-07-12 12:25:00,47.1,47.14,47.07,47.08,19423.0,45.0183,45.0566,44.9896,44.9992,19423.0
2023-07-12 12:30:00,47.08,47.13,47.08,47.11,14303.0,44.9992,45.047,44.9992,45.0279,14303.0
2023-07-12 12:35:00,47.1,47.26,47.1,47.25,105823.0,45.0183,45.1713,45.0183,45.1617,105823.0
2023-07-12 12:40:00,47.25,47.26,47.22,47.25,25392.0,45.1617,45.1713,45.133,45.1617,25392.0
2023-07-12 12:45:00,47.25,47.28,47.23,47.27,44337.0,45.1617,45.1904,45.1426,45.1808,44337.0
2023-07-12 12:50:00,47.27,47.29,47.26,47.28,15468.0,45.1808,45.1999,45.1713,45.1904,15468.0
2023-07-12 12:55:00,47.28,47.29,47.26,47.29,23016.0,45.1904,45.1999,45.1713,45.1999,23016.0
2023-07-12 13:00:00,47.29,47.33,47.29,47.33,13986.0,45.1999,45.2382,45.1999,45.2382,13986.0
2023-07-12 13:05:00,47.33,47.36,47.32,47.35,32365.0,45.2382,45.2668,45.2286,45.2573,32365.0
2023-07-12 13:10:00,47.34,47.36,47.31,47.34,119438.0,45.2477,45.2668,45.219,45.2477,119438.0
2023-07-12 13:15:00,47.34,47.36,47.31,47.34,35862.0,45.2477,45.2668,45.219,45.2477,35862.0
2023-07-12 13:20:00,47.34,47.39,47.34,47.39,37249.0,45.2477,45.2955,45.2477,45.2955,37249.0
2023-07-12 13:25:00,47.39,47.4,47.37,47.39,16047.0,45.2955,45.3051,45.2764,45.2955,16047.0
2023-07-12 13:30:00,47.39,47.45,47.38,47.44,50282.0,45.2955,45.3529,45.2859,45.3433,50282.0
2023-07-12 13:35:00,47.44,47.44,47.35,47.39,80938.0,45.3433,45.3433,45.2573,45.2955,80938.0
2023-07-12 13:40:00,47.39,47.4,47.36,47.39,48240.0,45.2955,45.3051,45.2668,45.2955,48240.0
2023-07-12 13:45:00,47.37,47.44,47.37,47.44,27070.0,45.2764,45.3433,45.2764,45.3433,27070.0
2023-07-12 13:50:00,47.43,47.44,47.39,47.4,35386.0,45.3337,45.3433,45.2955,45.3051,35386.0
2023-07-12 13:55:00,47.39,47.39,47.31,47.33,19048.0,45.2955,45.2955,45.219,45.2382,19048.0
2023-07-12 14:00:00,47.33,47.39,47.32,47.38,42087.0,45.2382,45.2955,45.2286,45.2859,42087.0
2023-07-12 14:05:00,47.38,47.41,47.37,47.41,21165.0,45.2859,45.3146,45.2764,45.3146,21165.0
2023-07-12 14:10:00,47.41,47.43,47.39,47.43,26150.0,45.3146,45.3337,45.2955,45.3337,26150.0
2023-07-12 14:15:00,47.43,47.45,47.41,47.44,24864.0,45.3337,45.3529,45.3146,45.3433,24864.0
2023-07-12 14:20:00,47.44,47.46,47.43,47.45,29603.0,45.3433,45.3624,45.3337,45.3529,29603.0
2023-07-12 14:25:00,47.45,47.45,47.41,47.41,24175.0,45.3529,45.3529,45.3146,45.3146,24175.0
2023-07-12 14:30:00,47.42,47.44,47.41,47.44,15311.0,45.3242,45.3433,45.3146,45.3433,15311.0
2023-07-12 14:35:00,47.44,47.44,47.41,47.44,21517.0,45.3433,45.3433,45.3146,45.3433,21517.0
2023-07-12 14:40:00,47.44,47.47,47.43,47.47,37050.0,45.3433,45.372,45.3337,45.372,37050.0
2023-07-12 14:45:00,47.48,47.49,47.47,47.48,14220.0,45.3815,45.3911,45.372,45.3815,14220.0
2023-07-12 14:50:00,47.48,47.52,47.48,47.51,28532.0,45.3815,45.4198,45.3815,45.4102,28532.0
2023-07-12 14:55:00,47.5,47.54,47.49,47.49,23417.0,45.4006,45.4389,45.3911,45.3911,23417.0
2023-07-12 15:00:00,47.49,47.5,47.37,47.38,19745.0,45.3911,45.4006,45.2764,45.2859,19745.0
2023-07-12 15:05:00,47.37,47.37,47.3,47.33,27279.0,45.2764,45.2764,45.2095,45.2382,27279.0
2023-07-12 15:10:00,47.33,47.33,47.26,47.28,21109.0,45.2382,45.2382,45.1713,45.1904,21109.0
2023-07-12 15:15:00,47.28,47.29,47.25,47.28,20481.0,45.1904,45.1999,45.1617,45.1904,20481.0
2023-07-12 15:20:00,47.28,47.32,47.27,47.3,23534.0,45.1904,45.2286,45.1808,45.2095,23534.0
2023-07-12 15:25:00,47.29,47.32,47.29,47.31,17174.0,45.1999,45.2286,45.1999,45.219,17174.0
2023-07-12 15:30:00,47.31,47.35,47.29,47.3,36809.0,45.219,45.2573,45.1999,45.2095,36809.0
2023-07-12 15:35:00,47.3,47.34,47.29,47.34,22515.0,45.2095,45.2477,45.1999,45.2477,22515.0
2023-07-12 15:40:00,47.34,47.37,47.31,47.37,31186.0,45.2477,45.2764,45.219,45.2764,31186.0
2023-07-12 15:45:00,47.37,47.37,47.29,47.3,78876.0,45.2764,45.2764,45.1999,45.2095,78876.0
2023-07-12 15:50:00,47.29,47.32,47.27,47.3,129662.0,45.1999,45.2286,45.1808,45.2095,129662.0
2023-07-12 15:55:00,47.3,47.37,47.25,47.35,433599.0,45.2095,45.2764,45.1617,45.2573,433599.0
2023-07-13 09:30:00,47.3,47.51,47.3,47.49,108435.0,45.2095,45.4102,45.2095,45.3911,108435.0
2023-07-13 09:35:00,47.5,47.65,47.49,47.52,25032.0,45.4006,45.544,45.3911,45.4198,25032.0
2023-07-13 09:40:00,47.53,47.53,47.39,47.43,31621.0,45.4293,45.4293,45.2955,45.3337,31621.0
2023-07-13 09:45:00,47.42,47.42,47.27,47.35,35236.0,45.3242,45.3242,45.1808,45.2573,35236.0
2023-07-13 09:50:00,47.36,47.45,47.35,47.41,29015.0,45.2668,45.3529,45.2573,45.3146,29015.0
2023-07-13 09:55:00,47.41,47.46,47.4,47.45,22299.0,45.3146,45.3624,45.3051,45.3529,22299.0
2023-07-13 10:00:00,47.45,47.49,47.43,47.46,24482.0,45.3529,45.3911,45.3337,45.3624,24482.0
2023-07-13 10:05:00,47.46,47.48,47.43,47.44,52153.0,45.3624,45.3815,45.3337,45.3433,52153.0
2023-07-13 10:10:00,47.44,47.48,47.39,47.41,107771.0,45.3433,45.3815,45.2955,45.3146,107771.0
2023-07-13 10:15:00,47.4,47.42,47.27,47.35,42334.0,45.3051,45.3242,45.1808,45.2573,42334.0
2023-07-13 10:20:00,47.35,47.35,47.25,47.27,27306.0,45.2573,45.2573,45.1617,45.1808,27306.0
2023-07-13 10:25:00,47.26,47.34,47.25,47.34,14238.0,45.1713,45.2477,45.1617,45.2477,14238.0
2023-07-13 10:30:00,47.34,47.37,47.32,47.36,37570.0,45.2477,45.2764,45.2286,45.2668,37570.0
2023-07-13 10:35:00,47.37,47.37,47.27,47.28,14292.0,45.2764,45.2764,45.1808,45.1904,14292.0
2023-07-13 10:40:00,47.29,47.32,47.22,47.23,71223.0,45.1999,45.2286,45.133,45.1426,71223.0
2023-07-13 10:45:00,47.23,47.23,47.18,47.21,23132.0,45.1426,45.1426,45.0948,45.1235,23132.0
2023-07-13 10:50:00,47.2,47.22,47.14,47.16,69468.0,45.1139,45.133,45.0566,45.0757,69468.0
2023-07-13 10:55:00,47.16,47.24,47.16,47.23,20579.0,45.0757,45.1521,45.0757,45.1426,20579.0
2023-07-13 11:00:00,47.23,47.24,47.2,47.21,25498.0,45.1426,45.1521,45.1139,45.1235,25498.0
2023-07-13 11:05:00,47.22,47.22,47.17,47.2,20327.0,45.133,45.133,45.0852,45.1139,20327.0
2023-07-13 11:10:00,47.21,47.23,47.2,47.22,14375.0,45.1235,45.1426,45.1139,45.133,14375.0
2023-07-13 11:15:00,47.22,47.31,47.2,47.3,16728.0,45.133,45.219,45.1139,45.2095,16728.0
2023-07-13 11:20:00,47.31,47.33,47.26,47.27,9628.0,45.219,45.2382,45.1713,45.1808,9628.0
2023-07-13 11:25:00,47.28,47.32,47.27,47.31,17583.0,45.1904,45.2286,45.1808,45.219,17583.0
2023-07-13 11:30:00,47.32,47.34,47.31,47.34,9246.0,45.2286,45.2477,45.219,45.2477,9246.0
2023-07-13 11:35:00,47.34,47.37,47.32,47.37,12440.0,45.2477,45.2764,45.2286,45.2764,12440.0
2023-07-13 11:40:00,47.36,47.36,47.3,47.31,13832.0,45.2668,45.2668,45.2095,45.219,13832.0
2023-07-13 11:45:00,47.31,47.32,47.28,47.28,13568.0,45.219,45.2286,45.1904,45.1904,13568.0
2023-07-13 11:50:00,47.28,47.32,47.28,47.3,13948.0,45.1904,45.2286,45.1904,45.2095,13948.0
2023-07-13 11:55:00,47.3,47.34,47.3,47.33,11052.0,45.2095,45.2477,45.2095,45.2382,11052.0
2023-07-13 12:00:00,47.33,47.35,47.32,47.34,11832.0,45.2382,45.2573,45.2286,45.2477,11832.0
2023-07-13 12:05:00,47.34,47.36,47.31,47.32,14596.0,45.2477,45.2668,45.219,45.2286,14596.0
2023-07-13 12:10:00,47.31,47.34,47.3,47.31,14761.0,45.219,45.2477,45.2095,45.219,14761.0
2023-07-13 12:15:00,47.32,47.36,47.31,47.34,29643.0,45.2286,45.2668,45.219,45.2477,29643.0
2023-07-13 12:20:00,47.34,47.37,47.33,47.34,17828.0,45.2477,45.2764,45.2382,45.2477,17828.0
2023-07-13 12:25:00,47.33,47.34,47.3,47.3,10853.0,45.2382,45.2477,45.2095,45.2095,10853.0
2023-07-13 12:30:00,47.3,47.37,47.27,47.34,23293.0,45.2095,45.2764,45.1808,45.2477,23293.0
2023-07-13 12:35:00,47.34,47.36,47.3,47.32,16987.0,45.2477,45.2668,45.2095,45.2286,16987.0
2023-07-13 12:40:00,47.31,47.33,47.3,47.32,10815.0,45.219,45.2382,45.2095,45.2286,10815.0
2023-07-13 12:45:00,47.31,47.33,47.3,47.3,13128.0,45.219,45.2382,45.2095,45.2095,13128.0
2023-07-13 12:50:00,47.3,47.33,47.27,47.29,17874.0,45.2095,45.2382,45.1808,45.1999,17874.0
2023-07-13 12:55:00,47.28,47.28,47.24,47.26,19496.0,45.1904,45.1904,45.1521,45.1713,19496.0
2023-07-13 13:00:00,47.25,47.25,47.19,47.19,12607.0,45.1617,45.1617,45.1043,45.1043,12607.0
2023-07-13 13:05:00,47.2,47.23,47.18,47.22,23083.0,45.1139,45.1426,45.0948,45.133,23083.0
2023-07-13 13:10:00,47.21,47.22,47.18,47.19,9991.0,45.1235,45.133,45.0948,45.1043,9991.0
2023-07-13 13:15:00,47.18,47.19,47.17,47.17,7853.0,45.0948,45.1043,45.0852,45.0852,7853.0
2023-07-13 13:20:00,47.16,47.19,47.14,47.15,34203.0,45.0757,45.1043,45.0566,45.0661,34203.0
2023-07-13 13:25:00,47.14,47.16,47.11,47.16,27074.0,45.0566,45.0757,45.0279,45.0757,27074.0
2023-07-13 13:30:00,47.16,47.17,47.08,47.09,30016.0,45.0757,45.0852,44.9992,45.0088,30016.0
2023-07-13 13:35:00,47.09,47.1,47.04,47.05,36343.0,45.0088,45.0183,44.961,44.9705,36343.0
2023-07-13 13:40:00,47.05,47.06,47.03,47.05,22957.0,44.9705,44.9801,44.9514,44.9705,22957.0
2023-07-13 13:45:00,47.05,47.1,47.03,47.09,17167.0,44.9705,45.0183,44.9514,45.0088,17167.0
2023-07-13 13:50:00,47.09,47.13,47.08,47.08,15945.0,45.0088,45.047,44.9992,44.9992,15945.0
2023-07-13 13:55:00,47.08,47.08,47.03,47.04,19992.0,44.9992,44.9992,44.9514,44.961,19992.0
2023-07-13 14:00:00,47.04,47.06,47.01,47.03,20998.0,44.961,44.9801,44.9323,44.9514,20998.0
2023-07-13 14:05:00,47.03,47.12,47.02,47.12,25252.0,44.9514,45.0374,44.9419,45.0374,25252.0
2023-07-13 14:10:00,47.12,47.13,47.03,47.05,51756.0,45.0374,45.047,44.9514,44.9705,51756.0
2023-07-13 14:15:00,47.05,47.11,47.05,47.08,30318.0,44.9705,45.0279,44.9705,44.9992,30318.0
2023-07-13 14:20:00,47.09,47.1,47.05,47.05,13942.0,45.0088,45.0183,44.9705,44.9705,13942.0
2023-07-13 14:25:00,47.04,47.06,47.02,47.06,26275.0,44.961,44.9801,44.9419,44.9801,26275.0
2023-07-13 14:30:00,47.06,47.07,47.01,47.01,41260.0,44.9801,44.9896,44.9323,44.9323,41260.0
2023-07-13 14:35:00,47.01,47.01,46.92,46.92,57802.0,44.9323,44.9323,44.8463,44.8463,57802.0
2023-07-13 14:40:00,46.92,47.02,46.91,47.01,60052.0,44.8463,44.9419,44.8367,44.9323,60052.0
2023-07-13 14:45:00,47.01,47.04,46.99,47.03,14959.0,44.9323,44.961,44.9132,44.9514,14959.0
2023-07-13 14:50:00,47.03,47.04,47.0,47.02,24056.0,44.9514,44.961,44.9227,44.9419,24056.0
2023-07-13 14:55:00,47.01,47.04,46.99,47.03,20953.0,44.9323,44.961,44.9132,44.9514,20953.0
2023-07-13 15:00:00,47.03,47.05,47.02,47.05,21472.0,44.9514,44.9705,44.9419,44.9705,21472.0
2023-07-13 15:05:00,47.05,47.05,47.02,47.05,22986.0,44.9705,44.9705,44.9419,44.9705,22986.0
2023-07-13 15:10:00,47.05,47.07,47.04,47.05,36221.0,44.9705,44.9896,44.961,44.9705,36221.0
2023-07-13 15:15:00,47.05,47.07,47.02,47.05,24346.0,44.9705,44.9896,44.9419,44.9705,24346.0
2023-07-13 15:20:00,47.05,47.07,47.02,47.07,32282.0,44.9705,44.9896,44.9419,44.9896,32282.0
2023-07-13 15:25:00,47.07,47.07,47.04,47.05,21444.0,44.9896,44.9896,44.961,44.9705,21444.0
2023-07-13 15:30:00,47.05,47.08,47.03,47.04,32635.0,44.9705,44.9992,44.9514,44.961,32635.0
2023-07-13 15:35:00,47.04,47.1,47.02,47.09,46824.0,44.961,45.0183,44.9419,45.0088,46824.0
2023-07-13 15:40:00,47.09,47.11,47.08,47.11,48424.0,45.0088,45.0279,44.9992,45.0279,48424.0
2023-07-13 15:45:00,47.1,47.11,47.07,47.08,61063.0,45.0183,45.0279,44.9896,44.9992,61063.0
2023-07-13 15:50:00,47.07,47.09,46.96,46.97,94327.0,44.9896,45.0088,44.8845,44.8941,94327.0
2023-07-13 15:55:00,46.97,47.02,46.96,47.0,428720.0,44.8941,44.9419,44.8845,44.9227,428720.0
2023-07-14 09:30:00,47.02,47.18,46.93,47.09,84361.0,44.9419,45.0948,44.8558,45.0088,84361.0
2023-07-14 09:35:00,47.09,47.12,47.02,47.1,27459.0,45.0088,45.0374,44.9419,45.0183,27459.0
2023-07-14 09:40:00,47.09,47.1,47.0,47.08,37265.0,45.0088,45.0183,44.9227,44.9992,37265.0
2023-07-14 09:45:00,47.07,47.08,46.89,46.91,53274.0,44.9896,44.9992,44.8176,44.8367,53274.0
2023-07-14 09:50:00,46.91,46.94,46.83,46.83,23318.0,44.8367,44.8654,44.7603,44.7603,23318.0
2023-07-14 09:55:00,46.84,46.9,46.82,46.82,19348.0,44.7698,44.8272,44.7507,44.7507,19348.0
2023-07-14 10:00:00,46.81,46.92,46.76,46.88,61781.0,44.7411,44.8463,44.6934,44.808,61781.0
2023-07-14 10:05:00,46.87,46.89,46.71,46.72,67053.0,44.7985,44.8176,44.6456,44.6551,67053.0
2023-07-14 10:10:00,46.72,46.74,46.64,46.65,23254.0,44.6551,44.6742,44.5787,44.5882,23254.0
2023-07-14 10:15:00,46.65,46.68,46.58,46.59,67200.0,44.5882,44.6169,44.5213,44.5309,67200.0
2023-07-14 10:20:00,46.59,46.64,46.55,46.61,71016.0,44.5309,44.5787,44.4926,44.55,71016.0
2023-07-14 10:25:00,46.61,46.72,46.6,46.66,72411.0,44.55,44.6551,44.5404,44.5978,72411.0
2023-07-14 10:30:00,46.66,46.69,46.56,46.58,45484.0,44.5978,44.6264,44.5022,44.5213,45484.0
2023-07-14 10:35:00,46.58,46.63,46.57,46.6,49244.0,44.5213,44.5691,44.5117,44.5404,49244.0
2023-07-14 10:40:00,46.6,46.62,46.57,46.59,33650.0,44.5404,44.5595,44.5117,44.5309,33650.0
2023-07-14 10:45:00,46.59,46.65,46.58,46.63,75131.0,44.5309,44.5882,44.5213,44.5691,75131.0
2023-07-14 10:50:00,46.62,46.66,46.5,46.51,76933.0,44.5595,44.5978,44.4448,44.4544,76933.0
2023-07-14 10:55:00,46.52,46.6,46.46,46.58,59193.0,44.464,44.5404,44.4066,44.5213,59193.0
2023-07-14 11:00:00,46.57,46.71,46.57,46.63,38467.0,44.5117,44.6456,44.5117,44.5691,38467.0
2023-07-14 11:05:00,46.63,46.68,46.59,46.66,44970.0,44.5691,44.6169,44.5309,44.5978,44970.0
2023-07-14 11:10:00,46.66,46.66,46.54,46.56,44253.0,44.5978,44.5978,44.4831,44.5022,44253.0
2023-07-14 11:15:00,46.56,46.65,46.55,46.62,39452.0,44.5022,44.5882,44.4926,44.5595,39452.0
2023-07-14 11:20:00,46.63,46.64,46.6,46.62,20608.0,44.5691,44.5787,44.5404,44.5595,20608.0
2023-07-14 11:25:00,46.62,46.67,46.61,46.63,15624.0,44.5595,44.6073,44.55,44.5691,15624.0
2023-07-14 11:30:00,46.64,46.69,46.64,46.68,10862.0,44.5787,44.6264,44.5787,44.6169,10862.0
2023-07-14 11:35:00,46.68,46.7,46.63,46.67,26451.0,44.6169,44.636,44.5691,44.6073,26451.0
2023-07-14 11:40:00,46.67,46.77,46.67,46.73,28496.0,44.6073,44.7029,44.6073,44.6647,28496.0
2023-07-14 11:45:00,46.73,46.74,46.65,46.65,14273.0,44.6647,44.6742,44.5882,44.5882,14273.0
2023-07-14 11:50:00,46.65,46.66,46.61,46.66,13970.0,44.5882,44.5978,44.55,44.5978,13970.0
2023-07-14 11:55:00,46.67,46.69,46.66,46.68,12971.0,44.6073,44.6264,44.5978,44.6169,12971.0
2023-07-14 12:00:00,46.69,46.72,46.66,46.71,6741.0,44.6264,44.6551,44.5978,44.6456,6741.0
2023-07-14 12:05:00,46.71,46.73,46.65,46.66,22632.0,44.6456,44.6647,44.5882,44.5978,22632.0
2023-07-14 12:10:00,46.66,46.67,46.6,46.62,11496.0,44.5978,44.6073,44.5404,44.5595,11496.0
2023-07-14 12:15:00,46.62,46.64,46.61,46.64,9398.0,44.5595,44.5787,44.55,44.5787,9398.0
2023-07-14 12:20:00,46.64,46.69,46.63,46.68,11351.0,44.5787,44.6264,44.5691,44.6169,11351.0
2023-07-14 12:25:00,46.68,46.69,46.63,46.64,10455.0,44.6169,44.6264,44.5691,44.5787,10455.0
2023-07-14 12:30:00,46.63,46.67,46.62,46.65,12451.0,44.5691,44.6073,44.5595,44.5882,12451.0
2023-07-14 12:35:00,46.65,46.66,46.6,46.65,15356.0,44.5882,44.5978,44.5404,44.5882,15356.0
2023-07-14 12:40:00,46.65,46.68,46.64,46.66,5983.0,44.5882,44.6169,44.5787,44.5978,5983.0
2023-07-14 12:45:00,46.66,46.69,46.63,46.69,19372.0,44.5978,44.6264,44.5691,44.6264,19372.0
2023-07-14 12:50:00,46.69,46.69,46.66,46.69,17232.0,44.6264,44.6264,44.5978,44.6264,17232.0
2023-07-14 12:55:00,46.69,46.7,46.65,46.66,9981.0,44.6264,44.636,44.5882,44.5978,9981.0
2023-07-14 13:00:00,46.66,46.66,46.62,46.62,28288.0,44.5978,44.5978,44.5595,44.5595,28288.0
2023-07-14 13:05:00,46.62,46.62,46.56,46.56,29801.0,44.5595,44.5595,44.5022,44.5022,29801.0
2023-07-14 13:10:00,46.56,46.67,46.55,46.66,70019.0,44.5022,44.6073,44.4926,44.5978,70019.0
2023-07-14 13:15:00,46.67,46.74,46.67,46.7,23979.0,44.6073,44.6742,44.6073,44.636,23979.0
2023-07-14 13:20:00,46.7,46.71,46.66,46.66,27378.0,44.636,44.6456,44.5978,44.5978,27378.0
2023-07-14 13:25:00,46.66,46.71,46.65,46.71,12427.0,44.5978,44.6456,44.5882,44.6456,12427.0
2023-07-14 13:30:00,46.71,46.72,46.68,46.72,14448.0,44.6456,44.6551,44.6169,44.6551,14448.0
2023-07-14 13:35:00,46.72,46.74,46.7,46.72,18502.0,44.6551,44.6742,44.636,44.6551,18502.0
2023-07-14 13:40:00,46.73,46.73,46.69,46.72,14468.0,44.6647,44.6647,44.6264,44.6551,14468.0
2023-07-14 13:45:00,46.72,46.72,46.65,46.65,34338.0,44.6551,44.6551,44.5882,44.5882,34338.0
2023-07-14 13:50:00,46.66,46.67,46.63,46.66,17631.0,44.5978,44.6073,44.5691,44.5978,17631.0
2023-07-14 13:55:00,46.66,46.66,46.6,46.61,22187.0,44.5978,44.5978,44.5404,44.55,22187.0
2023-07-14 14:00:00,46.61,46.63,46.6,46.61,23604.0,44.55,44.5691,44.5404,44.55,23604.0
2023-07-14 14:05:00,46.61,46.62,46.54,46.55,22213.0,44.55,44.5595,44.4831,44.4926,22213.0
2023-07-14 14:10:00,46.55,46.6,46.55,46.59,15781.0,44.4926,44.5404,44.4926,44.5309,15781.0
2023-07-14 14:15:00,46.59,46.63,46.58,46.62,16228.0,44.5309,44.5691,44.5213,44.5595,16228.0
2023-07-14 14:20:00,46.62,46.64,46.59,46.63,17160.0,44.5595,44.5787,44.5309,44.5691,17160.0
2023-07-14 14:25:00,46.63,46.64,46.61,46.61,17038.0,44.5691,44.5787,44.55,44.55,17038.0
2023-07-14 14:30:00,46.61,46.63,46.6,46.61,24715.0,44.55,44.5691,44.5404,44.55,24715.0
2023-07-14 14:35:00,46.6,46.61,46.58,46.59,14868.0,44.5404,44.55,44.5213,44.5309,14868.0
2023-07-14 14:40:00,46.59,46.59,46.56,46.59,22217.0,44.5309,44.5309,44.5022,44.5309,22217.0
2023-07-14 14:45:00,46.58,46.59,46.56,46.58,16009.0,44.5213,44.5309,44.5022,44.5213,16009.0
2023-07-14 14:50:00,46.58,46.61,46.55,46.61,28840.0,44.5213,44.55,44.4926,44.55,28840.0
2023-07-14 14:55:00,46.61,46.61,46.53,46.53,20351.0,44.55,44.55,44.4735,44.4735,20351.0
2023-07-14 15:00:00,46.53,46.54,46.5,46.52,29685.0,44.4735,44.4831,44.4448,44.464,29685.0
2023-07-14 15:05:00,46.51,46.55,46.48,46.55,85327.0,44.4544,44.4926,44.4257,44.4926,85327.0
2023-07-14 15:10:00,46.55,46.56,46.52,46.54,42308.0,44.4926,44.5022,44.464,44.4831,42308.0
2023-07-14 15:15:00,46.53,46.59,46.52,46.58,70668.0,44.4735,44.5309,44.464,44.5213,70668.0
2023-07-14 15:20:00,46.58,46.6,46.54,46.56,55172.0,44.5213,44.5404,44.4831,44.5022,55172.0
2023-07-14 15:25:00,46.55,46.55,46.5,46.5,25180.0,44.4926,44.4926,44.4448,44.4448,25180.0
2023-07-14 15:30:00,46.51,46.51,46.42,46.45,64202.0,44.4544,44.4544,44.3684,44.3971,64202.0
2023-07-14 15:35:00,46.45,46.49,46.43,46.48,37558.0,44.3971,44.4353,44.3779,44.4257,37558.0
2023-07-14 15:40:00,46.48,46.49,46.41,46.41,53555.0,44.4257,44.4353,44.3588,44.3588,53555.0
2023-07-14 15:45:00,46.41,46.45,46.4,46.4,81702.0,44.3588,44.3971,44.3493,44.3493,81702.0
2023-07-14 15:50:00,46.4,46.41,46.32,46.32,185956.0,44.3493,44.3588,44.2728,44.2728,185956.0
2023-07-14 15:55:00,46.33,46.44,46.31,46.44,532910.0,44.2824,44.3875,44.2632,44.3875,532910.0
2023-07-17 09:30:00,46.2,46.24,45.92,46.15,269493.0,44.1581,44.1963,43.8905,44.1103,269493.0
2023-07-17 09:35:00,46.09,46.28,46.05,46.24,133018.0,44.053,44.2346,44.0147,44.1963,133018.0
2023-07-17 09:40:00,46.23,46.3,46.19,46.3,29798.0,44.1868,44.2537,44.1485,44.2537,29798.0
2023-07-17 09:45:00,46.3,46.46,46.29,46.36,41769.0,44.2537,44.4066,44.2441,44.311,41769.0
2023-07-17 09:50:00,46.37,46.48,46.33,46.48,45506.0,44.3206,44.4257,44.2824,44.4257,45506.0
2023-07-17 09:55:00,46.48,46.56,46.45,46.48,32889.0,44.4257,44.5022,44.3971,44.4257,32889.0
2023-07-17 10:00:00,46.48,46.48,46.36,46.43,48338.0,44.4257,44.4257,44.311,44.3779,48338.0
2023-07-17 10:05:00,46.43,46.53,46.42,46.48,46454.0,44.3779,44.4735,44.3684,44.4257,46454.0
2023-07-17 10:10:00,46.47,46.51,46.44,46.46,57028.0,44.4162,44.4544,44.3875,44.4066,57028.0
2023-07-17 10:15:00,46.46,46.54,46.45,46.53,38017.0,44.4066,44.4831,44.3971,44.4735,38017.0
2023-07-17 10:20:00,46.53,46.72,46.52,46.68,34370.0,44.4735,44.6551,44.464,44.6169,34370.0
2023-07-17 10:25:00,46.68,46.69,46.58,46.59,25544.0,44.6169,44.6264,44.5213,44.5309,25544.0
2023-07-17 10:30:00,46.6,46.6,46.53,46.55,25001.0,44.5404,44.5404,44.4735,44.4926,25001.0
2023-07-17 10:35:00,46.56,46.57,46.51,46.56,28578.0,44.5022,44.5117,44.4544,44.5022,28578.0
2023-07-17 10:40:00,46.56,46.66,46.53,46.66,31966.0,44.5022,44.5978,44.4735,44.5978,31966.0
2023-07-17 10:45:00,46.65,46.69,46.64,46.69,24880.0,44.5882,44.6264,44.5787,44.6264,24880.0
2023-07-17 10:50:00,46.7,46.7,46.59,46.61,15846.0,44.636,44.636,44.5309,44.55,15846.0
2023-07-17 10:55:00,46.6,46.6,46.51,46.52,23224.0,44.5404,44.5404,44.4544,44.464,23224.0
2023-07-17 11:00:00,46.51,46.6,46.49,46.59,35728.0,44.4544,44.5404,44.4353,44.5309,35728.0
2023-07-17 11:05:00,46.59,46.63,46.56,46.61,42395.0,44.5309,44.5691,44.5022,44.55,42395.0
2023-07-17 11:10:00,46.62,46.7,46.61,46.7,28924.0,44.5595,44.636,44.55,44.636,28924.0
2023-07-17 11:15:00,46.7,46.71,46.63,46.68,20996.0,44.636,44.6456,44.5691,44.6169,20996.0
2023-07-17 11:20:00,46.69,46.71,46.65,46.7,15640.0,44.6264,44.6456,44.5882,44.636,15640.0
2023-07-17 11:25:00,46.7,46.7,46.64,46.66,14461.0,44.636,44.636,44.5787,44.5978,14461.0
2023-07-17 11:30:00,46.67,46.74,46.67,46.69,18766.0,44.6073,44.6742,44.6073,44.6264,18766.0
2023-07-17 11:35:00,46.69,46.75,46.68,46.75,50067.0,44.6264,44.6838,44.6169,44.6838,50067.0
2023-07-17 11:40:00,46.75,46.79,46.7,46.78,39071.0,44.6838,44.722,44.636,44.7125,39071.0
2023-07-17 11:45:00,46.78,46.82,46.77,46.8,26110.0,44.7125,44.7507,44.7029,44.7316,26110.0
2023-07-17 11:50:00,46.8,46.8,46.62,46.62,77201.0,44.7316,44.7316,44.5595,44.5595,77201.0
2023-07-17 11:55:00,46.62,46.7,46.6,46.64,24210.0,44.5595,44.636,44.5404,44.5787,24210.0
2023-07-17 12:00:00,46.63,46.64,46.56,46.59,28991.0,44.5691,44.5787,44.5022,44.5309,28991.0
2023-07-17 12:05:00,46.6,46.64,46.56,46.64,30327.0,44.5404,44.5787,44.5022,44.5787,30327.0
2023-07-17 12:10:00,46.63,46.65,46.6,46.64,44409.0,44.5691,44.5882,44.5404,44.5787,44409.0
2023-07-17 12:15:00,46.64,46.73,46.63,46.66,42793.0,44.5787,44.6647,44.5691,44.5978,42793.0
2023-07-17 12:20:00,46.65,46.76,46.65,46.71,40636.0,44.5882,44.6934,44.5882,44.6456,40636.0
2023-07-17 12:25:00,46.71,46.73,46.65,46.73,37843.0,44.6456,44.6647,44.5882,44.6647,37843.0
2023-07-17 12:30:00,46.72,46.75,46.67,46.72,35544.0,44.6551,44.6838,44.6073,44.6551,35544.0
2023-07-17 12:35:00,46.72,46.74,46.66,46.73,18421.0,44.6551,44.6742,44.5978,44.6647,18421.0
2023-07-17 12:40:00,46.73,46.75,46.71,46.73,16295.0,44.6647,44.6838,44.6456,44.6647,16295.0
2023-07-17 12:45:00,46.73,46.73,46.67,46.69,22379.0,44.6647,44.6647,44.6073,44.6264,22379.0
2023-07-17 12:50:00,46.68,46.73,46.64,46.7,41767.0,44.6169,44.6647,44.5787,44.636,41767.0
2023-07-17 12:55:00,46.7,46.72,46.67,46.7,18282.0,44.636,44.6551,44.6073,44.636,18282.0
2023-07-17 13:00:00,46.7,46.7,46.65,46.67,17811.0,44.636,44.636,44.5882,44.6073,17811.0
2023-07-17 13:05:00,46.66,46.66,46.6,46.61,17320.0,44.5978,44.5978,44.5404,44.55,17320.0
2023-07-17 13:10:00,46.6,46.63,46.58,46.63,18139.0,44.5404,44.5691,44.5213,44.5691,18139.0
2023-07-17 13:15:00,46.62,46.65,46.58,46.58,47417.0,44.5595,44.5882,44.5213,44.5213,47417.0
2023-07-17 13:20:00,46.59,46.62,46.58,46.62,28633.0,44.5309,44.5595,44.5213,44.5595,28633.0
2023-07-17 13:25:00,46.62,46.65,46.61,46.62,26044.0,44.5595,44.5882,44.55,44.5595,26044.0
2023-07-17 13:30:00,46.61,46.61,46.58,46.59,13122.0,44.55,44.55,44.5213,44.5309,13122.0
2023-07-17 13:35:00,46.58,46.59,46.56,46.58,51279.0,44.5213,44.5309,44.5022,44.5213,51279.0
2023-07-17 13:40:00,46.58,46.58,46.54,46.58,33722.0,44.5213,44.5213,44.4831,44.5213,33722.0
2023-07-17 13:45:00,46.58,46.61,46.57,46.58,30401.0,44.5213,44.55,44.5117,44.5213,30401.0
2023-07-17 13:50:00,46.58,46.58,46.53,46.54,23893.0,44.5213,44.5213,44.4735,44.4831,23893.0
2023-07-17 13:55:00,46.54,46.58,46.53,46.57,21090.0,44.4831,44.5213,44.4735,44.5117,21090.0
2023-07-17 14:00:00,46.57,46.57,46.54,46.55,22750.0,44.5117,44.5117,44.4831,44.4926,22750.0
2023-07-17 14:05:00,46.55,46.61,46.54,46.54,23937.0,44.4926,44.55,44.4831,44.4831,23937.0
2023-07-17 14:10:00,46.54,46.54,46.51,46.53,11419.0,44.4831,44.4831,44.4544,44.4735,11419.0
2023-07-17 14:15:00,46.54,46.55,46.45,46.46,28661.0,44.4831,44.4926,44.3971,44.4066,28661.0
2023-07-17 14:20:00,46.47,46.5,46.45,46.5,50064.0,44.4162,44.4448,44.3971,44.4448,50064.0
2023-07-17 14:25:00,46.5,46.52,46.47,46.5,23997.0,44.4448,44.464,44.4162,44.4448,23997.0
2023-07-17 14:30:00,46.5,46.52,46.49,46.52,45633.0,44.4448,44.464,44.4353,44.464,45633.0
2023-07-17 14:35:00,46.52,46.55,46.47,46.48,26361.0,44.464,44.4926,44.4162,44.4257,26361.0
2023-07-17 14:40:00,46.48,46.54,46.47,46.53,19237.0,44.4257,44.4831,44.4162,44.4735,19237.0
2023-07-17 14:45:00,46.53,46.55,46.51,46.53,30002.0,44.4735,44.4926,44.4544,44.4735,30002.0
2023-07-17 14:50:00,46.52,46.56,46.5,46.55,29455.0,44.464,44.5022,44.4448,44.4926,29455.0
2023-07-17 14:55:00,46.55,46.58,46.52,46.54,45877.0,44.4926,44.5213,44.464,44.4831,45877.0
2023-07-17 15:00:00,46.54,46.55,46.53,46.55,20493.0,44.4831,44.4926,44.4735,44.4926,20493.0
2023-07-17 15:05:00,46.55,46.55,46.51,46.53,23447.0,44.4926,44.4926,44.4544,44.4735,23447.0
2023-07-17 15:10:00,46.53,46.56,46.5,46.5,26028.0,44.4735,44.5022,44.4448,44.4448,26028.0
2023-07-17 15:15:00,46.5,46.54,46.47,46.54,39228.0,44.4448,44.4831,44.4162,44.4831,39228.0
2023-07-17 15:20:00,46.54,46.55,46.47,46.52,55743.0,44.4831,44.4926,44.4162,44.464,55743.0
2023-07-17 15:25:00,46.53,46.53,46.48,46.48,36561.0,44.4735,44.4735,44.4257,44.4257,36561.0
2023-07-17 15:30:00,46.48,46.55,46.48,46.51,31743.0,44.4257,44.4926,44.4257,44.4544,31743.0
2023-07-17 15:35:00,46.51,46.55,46.5,46.51,36159.0,44.4544,44.4926,44.4448,44.4544,36159.0
2023-07-17 15:40:00,46.52,46.53,46.43,46.45,60685.0,44.464,44.4735,44.3779,44.3971,60685.0
2023-07-17 15:45:00,46.46,46.52,46.45,46.5,108014.0,44.4066,44.464,44.3971,44.4448,108014.0
2023-07-17 15:50:00,46.5,46.56,46.49,46.54,165508.0,44.4448,44.5022,44.4353,44.4831,165508.0
2023-07-17 15:55:00,46.54,46.58,46.49,46.54,437950.0,44.4831,44.5213,44.4353,44.4831,437950.0
2023-07-18 09:30:00,46.56,46.61,46.53,46.58,62060.0,44.5022,44.55,44.4735,44.5213,62060.0
2023-07-18 09:35:00,46.58,46.63,46.55,46.59,24671.0,44.5213,44.5691,44.4926,44.5309,24671.0
2023-07-18 09:40:00,46.59,46.67,46.58,46.62,38703.0,44.5309,44.6073,44.5213,44.5595,38703.0
2023-07-18 09:45:00,46.61,46.61,46.44,46.46,51423.0,44.55,44.55,44.3875,44.4066,51423.0
2023-07-18 09:50:00,46.46,46.48,46.4,46.42,58488.0,44.4066,44.4257,44.3493,44.3684,58488.0
2023-07-18 09:55:00,46.42,46.53,46.39,46.46,36925.0,44.3684,44.4735,44.3397,44.4066,36925.0
2023-07-18 10:00:00,46.43,46.49,46.37,46.46,53361.0,44.3779,44.4353,44.3206,44.4066,53361.0
2023-07-18 10:05:00,46.46,46.49,46.4,46.44,40856.0,44.4066,44.4353,44.3493,44.3875,40856.0
2023-07-18 10:10:00,46.44,46.6,46.44,46.58,56586.0,44.3875,44.5404,44.3875,44.5213,56586.0
2023-07-18 10:15:00,46.58,46.65,46.54,46.57,17834.0,44.5213,44.5882,44.4831,44.5117,17834.0
2023-07-18 10:20:00,46.57,46.62,46.54,46.62,23877.0,44.5117,44.5595,44.4831,44.5595,23877.0
2023-07-18 10:25:00,46.63,46.7,46.57,46.61,46385.0,44.5691,44.636,44.5117,44.55,46385.0
2023-07-18 10:30:00,46.61,46.63,46.59,46.62,14165.0,44.55,44.5691,44.5309,44.5595,14165.0
2023-07-18 10:35:00,46.62,46.64,46.6,46.62,25331.0,44.5595,44.5787,44.5404,44.5595,25331.0
2023-07-18 10:40:00,46.62,46.67,46.57,46.59,44426.0,44.5595,44.6073,44.5117,44.5309,44426.0
2023-07-18 10:45:00,46.61,46.66,46.6,46.65,11976.0,44.55,44.5978,44.5404,44.5882,11976.0
2023-07-18 10:50:00,46.65,46.67,46.63,46.67,17978.0,44.5882,44.6073,44.5691,44.6073,17978.0
2023-07-18 10:55:00,46.67,46.67,46.58,46.6,32501.0,44.6073,44.6073,44.5213,44.5404,32501.0
2023-07-18 11:00:00,46.61,46.65,46.59,46.62,12422.0,44.55,44.5882,44.5309,44.5595,12422.0
2023-07-18 11:05:00,46.63,46.67,46.62,46.66,12455.0,44.5691,44.6073,44.5595,44.5978,12455.0
2023-07-18 11:10:00,46.66,46.67,46.61,46.62,20086.0,44.5978,44.6073,44.55,44.5595,20086.0
2023-07-18 11:15:00,46.62,46.64,46.6,46.63,23674.0,44.5595,44.5787,44.5404,44.5691,23674.0
2023-07-18 11:20:00,46.62,46.64,46.61,46.62,17740.0,44.5595,44.5787,44.55,44.5595,17740.0
2023-07-18 11:25:00,46.63,46.67,46.62,46.66,17852.0,44.5691,44.6073,44.5595,44.5978,17852.0
2023-07-18 11:30:00,46.67,46.67,46.57,46.58,22554.0,44.6073,44.6073,44.5117,44.5213,22554.0
2023-07-18 11:35:00,46.58,46.62,46.51,46.53,21961.0,44.5213,44.5595,44.4544,44.4735,21961.0
2023-07-18 11:40:00,46.52,46.53,46.41,46.44,82188.0,44.464,44.4735,44.3588,44.3875,82188.0
2023-07-18 11:45:00,46.44,46.49,46.39,46.41,23593.0,44.3875,44.4353,44.3397,44.3588,23593.0
2023-07-18 11:50:00,46.41,46.44,46.38,46.44,27265.0,44.3588,44.3875,44.3301,44.3875,27265.0
2023-07-18 11:55:00,46.44,46.45,46.41,46.42,13746.0,44.3875,44.3971,44.3588,44.3684,13746.0
2023-07-18 12:00:00,46.42,46.46,46.32,46.32,22101.0,44.3684,44.4066,44.2728,44.2728,22101.0
2023-07-18 12:05:00,46.32,46.33,46.17,46.17,35736.0,44.2728,44.2824,44.1294,44.1294,35736.0
2023-07-18 12:10:00,46.17,46.27,46.15,46.23,79432.0,44.1294,44.225,44.1103,44.1868,79432.0
2023-07-18 12:15:00,46.22,46.27,46.2,46.25,25599.0,44.1772,44.225,44.1581,44.2059,25599.0
2023-07-18 12:20:00,46.25,46.26,46.16,46.16,31017.0,44.2059,44.2154,44.1199,44.1199,31017.0
2023-07-18 12:25:00,46.16,46.21,46.14,46.16,19800.0,44.1199,44.1677,44.1008,44.1199,19800.0
2023-07-18 12:30:00,46.16,46.19,46.14,46.19,13393.0,44.1199,44.1485,44.1008,44.1485,13393.0
2023-07-18 12:35:00,46.19,46.19,46.16,46.16,9742.0,44.1485,44.1485,44.1199,44.1199,9742.0
2023-07-18 12:40:00,46.16,46.2,46.14,46.16,66474.0,44.1199,44.1581,44.1008,44.1199,66474.0
2023-07-18 12:45:00,46.18,46.2,46.15,46.15,10010.0,44.139,44.1581,44.1103,44.1103,10010.0
2023-07-18 12:50:00,46.16,46.22,46.15,46.19,54712.0,44.1199,44.1772,44.1103,44.1485,54712.0
2023-07-18 12:55:00,46.2,46.21,46.12,46.14,65647.0,44.1581,44.1677,44.0816,44.1008,65647.0
2023-07-18 13:00:00,46.15,46.2,46.12,46.14,30115.0,44.1103,44.1581,44.0816,44.1008,30115.0
2023-07-18 13:05:00,46.15,46.17,46.13,46.16,13879.0,44.1103,44.1294,44.0912,44.1199,13879.0
2023-07-18 13:10:00,46.16,46.17,46.14,46.16,10076.0,44.1199,44.1294,44.1008,44.1199,10076.0
2023-07-18 13:15:00,46.15,46.16,46.11,46.15,12971.0,44.1103,44.1199,44.0721,44.1103,12971.0
2023-07-18 13:20:00,46.15,46.17,46.14,46.15,12542.0,44.1103,44.1294,44.1008,44.1103,12542.0
2023-07-18 13:25:00,46.14,46.15,46.13,46.14,15246.0,44.1008,44.1103,44.0912,44.1008,15246.0
2023-07-18 13:30:00,46.14,46.15,46.1,46.11,25722.0,44.1008,44.1103,44.0625,44.0721,25722.0
2023-07-18 13:35:00,46.11,46.14,46.1,46.13,15742.0,44.0721,44.1008,44.0625,44.0912,15742.0
2023-07-18 13:40:00,46.13,46.14,46.1,46.12,17278.0,44.0912,44.1008,44.0625,44.0816,17278.0
2023-07-18 13:45:00,46.13,46.14,46.11,46.14,15177.0,44.0912,44.1008,44.0721,44.1008,15177.0
2023-07-18 13:50:00,46.14,46.19,46.13,46.19,29391.0,44.1008,44.1485,44.0912,44.1485,29391.0
2023-07-18 13:55:00,46.19,46.19,46.15,46.16,17958.0,44.1485,44.1485,44.1103,44.1199,17958.0
2023-07-18 14:00:00,46.15,46.17,46.13,46.14,18218.0,44.1103,44.1294,44.0912,44.1008,18218.0
2023-07-18 14:05:00,46.14,46.16,46.11,46.12,21461.0,44.1008,44.1199,44.0721,44.0816,21461.0
2023-07-18 14:10:00,46.12,46.13,46.1,46.11,26398.0,44.0816,44.0912,44.0625,44.0721,26398.0
2023-07-18 14:15:00,46.11,46.14,46.1,46.1,14307.0,44.0721,44.1008,44.0625,44.0625,14307.0
2023-07-18 14:20:00,46.11,46.16,46.09,46.16,27276.0,44.0721,44.1199,44.053,44.1199,27276.0
2023-07-18 14:25:00,46.16,46.18,46.13,46.15,35293.0,44.1199,44.139,44.0912,44.1103,35293.0
2023-07-18 14:30:00,46.16,46.19,46.11,46.12,41209.0,44.1199,44.1485,44.0721,44.0816,41209.0
2023-07-18 14:35:00,46.13,46.13,46.09,46.1,25341.0,44.0912,44.0912,44.053,44.0625,25341.0
2023-07-18 14:40:00,46.11,46.12,46.08,46.11,49346.0,44.0721,44.0816,44.0434,44.0721,49346.0
2023-07-18 14:45:00,46.11,46.16,46.1,46.15,10623.0,44.0721,44.1199,44.0625,44.1103,10623.0
2023-07-18 14:50:00,46.15,46.17,46.11,46.12,30526.0,44.1103,44.1294,44.0721,44.0816,30526.0
2023-07-18 14:55:00,46.12,46.16,46.1,46.15,11747.0,44.0816,44.1199,44.0625,44.1103,11747.0
2023-07-18 15:00:00,46.15,46.16,46.11,46.14,78947.0,44.1103,44.1199,44.0721,44.1008,78947.0
2023-07-18 15:05:00,46.14,46.16,46.12,46.15,20219.0,44.1008,44.1199,44.0816,44.1103,20219.0
2023-07-18 15:10:00,46.14,46.18,46.14,46.18,26822.0,44.1008,44.139,44.1008,44.139,26822.0
2023-07-18 15:15:00,46.18,46.19,46.16,46.18,15924.0,44.139,44.1485,44.1199,44.139,15924.0
2023-07-18 15:20:00,46.18,46.23,46.17,46.23,23977.0,44.139,44.1868,44.1294,44.1868,23977.0
2023-07-18 15:25:00,46.22,46.23,46.21,46.22,15317.0,44.1772,44.1868,44.1677,44.1772,15317.0
2023-07-18 15:30:00,46.22,46.23,46.18,46.23,55202.0,44.1772,44.1868,44.139,44.1868,55202.0
2023-07-18 15:35:00,46.22,46.25,46.22,46.23,22074.0,44.1772,44.2059,44.1772,44.1868,22074.0
2023-07-18 15:40:00,46.23,46.27,46.22,46.23,26287.0,44.1868,44.225,44.1772,44.1868,26287.0
2023-07-18 15:45:00,46.24,46.24,46.17,46.23,45746.0,44.1963,44.1963,44.1294,44.1868,45746.0
2023-07-18 15:50:00,46.23,46.25,46.2,46.23,89110.0,44.1868,44.2059,44.1581,44.1868,89110.0
2023-07-18 15:55:00,46.23,46.24,46.18,46.21,214335.0,44.1868,44.1963,44.139,44.1677,214335.0
2023-07-19 09:30:00,46.39,46.62,46.3,46.59,137917.0,44.3397,44.5595,44.2537,44.5309,137917.0
2023-07-19 09:35:00,46.61,46.7,46.52,46.55,38667.0,44.55,44.636,44.464,44.4926,38667.0
2023-07-19 09:40:00,46.55,46.57,46.4,46.4,75455.0,44.4926,44.5117,44.3493,44.3493,75455.0
2023-07-19 09:45:00,46.4,46.58,46.39,46.46,49956.0,44.3493,44.5213,44.3397,44.4066,49956.0
2023-07-19 09:50:00,46.46,46.49,46.42,46.46,43193.0,44.4066,44.4353,44.3684,44.4066,43193.0
2023-07-19 09:55:00,46.47,46.54,46.46,46.52,23654.0,44.4162,44.4831,44.4066,44.464,23654.0
2023-07-19 10:00:00,46.53,46.57,46.51,46.55,19077.0,44.4735,44.5117,44.4544,44.4926,19077.0
2023-07-19 10:05:00,46.54,46.55,46.44,46.45,52683.0,44.4831,44.4926,44.3875,44.3971,52683.0
2023-07-19 10:10:00,46.45,46.51,46.42,46.51,30029.0,44.3971,44.4544,44.3684,44.4544,30029.0
2023-07-19 10:15:00,46.51,46.62,46.5,46.61,77780.0,44.4544,44.5595,44.4448,44.55,77780.0
2023-07-19 10:20:00,46.61,46.62,46.55,46.55,15374.0,44.55,44.5595,44.4926,44.4926,15374.0
2023-07-19 10:25:00,46.55,46.58,46.47,46.52,18490.0,44.4926,44.5213,44.4162,44.464,18490.0
2023-07-19 10:30:00,46.52,46.57,46.51,46.52,20543.0,44.464,44.5117,44.4544,44.464,20543.0
2023-07-19 10:35:00,46.52,46.53,46.46,46.47,14098.0,44.464,44.4735,44.4066,44.4162,14098.0
2023-07-19 10:40:00,46.47,46.49,46.39,46.4,25606.0,44.4162,44.4353,44.3397,44.3493,25606.0
2023-07-19 10:45:00,46.4,46.41,46.35,46.38,15449.0,44.3493,44.3588,44.3015,44.3301,15449.0
2023-07-19 10:50:00,46.38,46.43,46.35,46.35,21292.0,44.3301,44.3779,44.3015,44.3015,21292.0
2023-07-19 10:55:00,46.35,46.39,46.31,46.34,18928.0,44.3015,44.3397,44.2632,44.2919,18928.0
2023-07-19 11:00:00,46.33,46.36,46.29,46.33,27267.0,44.2824,44.311,44.2441,44.2824,27267.0
2023-07-19 11:05:00,46.34,46.35,46.32,46.34,9967.0,44.2919,44.3015,44.2728,44.2919,9967.0
2023-07-19 11:10:00,46.34,46.41,46.33,46.37,40757.0,44.2919,44.3588,44.2824,44.3206,40757.0
2023-07-19 11:15:00,46.38,46.42,46.34,46.41,26925.0,44.3301,44.3684,44.2919,44.3588,26925.0
2023-07-19 11:20:00,46.41,46.42,46.35,46.39,42802.0,44.3588,44.3684,44.3015,44.3397,42802.0
2023-07-19 11:25:00,46.4,46.48,46.39,46.47,14135.0,44.3493,44.4257,44.3397,44.4162,14135.0
2023-07-19 11:30:00,46.47,46.53,46.46,46.52,28218.0,44.4162,44.4735,44.4066,44.464,28218.0
2023-07-19 11:35:00,46.52,46.52,46.45,46.5,19622.0,44.464,44.464,44.3971,44.4448,19622.0
2023-07-19 11:40:00,46.51,46.55,46.51,46.55,19309.0,44.4544,44.4926,44.4544,44.4926,19309.0
2023-07-19 11:45:00,46.54,46.54,46.5,46.5,7658.0,44.4831,44.4831,44.4448,44.4448,7658.0
2023-07-19 11:50:00,46.5,46.54,46.48,46.54,11330.0,44.4448,44.4831,44.4257,44.4831,11330.0
2023-07-19 11:55:00,46.54,46.59,46.53,46.56,11923.0,44.4831,44.5309,44.4735,44.5022,11923.0
2023-07-19 12:00:00,46.56,46.57,46.5,46.52,11980.0,44.5022,44.5117,44.4448,44.464,11980.0
2023-07-19 12:05:00,46.51,46.57,46.5,46.57,14544.0,44.4544,44.5117,44.4448,44.5117,14544.0
2023-07-19 12:10:00,46.57,46.58,46.55,46.56,11467.0,44.5117,44.5213,44.4926,44.5022,11467.0
2023-07-19 12:15:00,46.55,46.63,46.55,46.61,21203.0,44.4926,44.5691,44.4926,44.55,21203.0
2023-07-19 12:20:00,46.6,46.64,46.56,46.63,17025.0,44.5404,44.5787,44.5022,44.5691,17025.0
2023-07-19 12:25:00,46.64,46.65,46.61,46.62,14458.0,44.5787,44.5882,44.55,44.5595,14458.0
2023-07-19 12:30:00,46.62,46.64,46.59,46.64,24443.0,44.5595,44.5787,44.5309,44.5787,24443.0
2023-07-19 12:35:00,46.63,46.64,46.6,46.61,22772.0,44.5691,44.5787,44.5404,44.55,22772.0
2023-07-19 12:40:00,46.61,46.64,46.6,46.63,9573.0,44.55,44.5787,44.5404,44.5691,9573.0
2023-07-19 12:45:00,46.63,46.68,46.61,46.68,25160.0,44.5691,44.6169,44.55,44.6169,25160.0
2023-07-19 12:50:00,46.68,46.68,46.64,46.65,9436.0,44.6169,44.6169,44.5787,44.5882,9436.0
2023-07-19 12:55:00,46.65,46.66,46.63,46.65,17151.0,44.5882,44.5978,44.5691,44.5882,17151.0
2023-07-19 13:00:00,46.66,46.66,46.62,46.65,7888.0,44.5978,44.5978,44.5595,44.5882,7888.0
2023-07-19 13:05:00,46.64,46.67,46.63,46.66,14172.0,44.5787,44.6073,44.5691,44.5978,14172.0
2023-07-19 13:10:00,46.68,46.74,46.67,46.74,30269.0,44.6169,44.6742,44.6073,44.6742,30269.0
2023-07-19 13:15:00,46.75,46.75,46.7,46.73,14137.0,44.6838,44.6838,44.636,44.6647,14137.0
2023-07-19 13:20:00,46.73,46.73,46.67,46.67,14866.0,44.6647,44.6647,44.6073,44.6073,14866.0
2023-07-19 13:25:00,46.68,46.74,46.67,46.73,15182.0,44.6169,44.6742,44.6073,44.6647,15182.0
2023-07-19 13:30:00,46.74,46.78,46.73,46.73,36931.0,44.6742,44.7125,44.6647,44.6647,36931.0
2023-07-19 13:35:00,46.73,46.75,46.71,46.75,14163.0,44.6647,44.6838,44.6456,44.6838,14163.0
2023-07-19 13:40:00,46.75,46.77,46.73,46.74,15532.0,44.6838,44.7029,44.6647,44.6742,15532.0
2023-07-19 13:45:00,46.75,46.75,46.69,46.7,21001.0,44.6838,44.6838,44.6264,44.636,21001.0
2023-07-19 13:50:00,46.69,46.79,46.66,46.79,73904.0,44.6264,44.722,44.5978,44.722,73904.0
2023-07-19 13:55:00,46.78,46.78,46.74,46.75,16938.0,44.7125,44.7125,44.6742,44.6838,16938.0
2023-07-19 14:00:00,46.75,46.76,46.74,46.76,17453.0,44.6838,44.6934,44.6742,44.6934,17453.0
2023-07-19 14:05:00,46.75,46.79,46.73,46.79,23044.0,44.6838,44.722,44.6647,44.722,23044.0
2023-07-19 14:10:00,46.78,46.78,46.74,46.74,14905.0,44.7125,44.7125,44.6742,44.6742,14905.0
2023-07-19 14:15:00,46.75,46.76,46.73,46.76,15460.0,44.6838,44.6934,44.6647,44.6934,15460.0
2023-07-19 14:20:00,46.76,46.78,46.75,46.78,12560.0,44.6934,44.7125,44.6838,44.7125,12560.0
2023-07-19 14:25:00,46.78,46.79,46.77,46.79,14213.0,44.7125,44.722,44.7029,44.722,14213.0
2023-07-19 14:30:00,46.78,46.83,46.78,46.83,17266.0,44.7125,44.7603,44.7125,44.7603,17266.0
2023-07-19 14:35:00,46.82,46.82,46.77,46.81,13001.0,44.7507,44.7507,44.7029,44.7411,13001.0
2023-07-19 14:40:00,46.82,46.82,46.8,46.81,11979.0,44.7507,44.7507,44.7316,44.7411,11979.0
2023-07-19 14:45:00,46.82,46.83,46.79,46.83,12324.0,44.7507,44.7603,44.722,44.7603,12324.0
2023-07-19 14:50:00,46.82,46.84,46.8,46.84,13842.0,44.7507,44.7698,44.7316,44.7698,13842.0
2023-07-19 14:55:00,46.85,46.87,46.82,46.87,18198.0,44.7794,44.7985,44.7507,44.7985,18198.0
2023-07-19 15:00:00,46.87,46.88,46.84,46.85,20055.0,44.7985,44.808,44.7698,44.7794,20055.0
2023-07-19 15:05:00,46.85,46.85,46.79,46.8,21017.0,44.7794,44.7794,44.722,44.7316,21017.0
2023-07-19 15:10:00,46.8,46.82,46.77,46.81,29482.0,44.7316,44.7507,44.7029,44.7411,29482.0
2023-07-19 15:15:00,46.81,46.81,46.77,46.77,19711.0,44.7411,44.7411,44.7029,44.7029,19711.0
2023-07-19 15:20:00,46.78,46.78,46.74,46.76,16546.0,44.7125,44.7125,44.6742,44.6934,16546.0
2023-07-19 15:25:00,46.76,46.82,46.75,46.8,94830.0,44.6934,44.7507,44.6838,44.7316,94830.0
2023-07-19 15:30:00,46.81,46.86,46.79,46.85,43697.0,44.7411,44.7889,44.722,44.7794,43697.0
2023-07-19 15:35:00,46.85,46.91,46.83,46.86,35150.0,44.7794,44.8367,44.7603,44.7889,35150.0
2023-07-19 15:40:00,46.86,46.89,46.84,46.89,41153.0,44.7889,44.8176,44.7698,44.8176,41153.0
2023-07-19 15:45:00,46.88,46.88,46.8,46.82,67206.0,44.808,44.808,44.7316,44.7507,67206.0
2023-07-19 15:50:00,46.83,46.91,46.82,46.91,107185.0,44.7603,44.8367,44.7507,44.8367,107185.0
2023-07-19 15:55:00,46.91,47.0,46.89,46.97,428963.0,44.8367,44.9227,44.8176,44.8941,428963.0
2023-07-20 09:30:00,47.15,47.25,47.05,47.1,115421.0,45.0661,45.1617,44.9705,45.0183,115421.0
2023-07-20 09:35:00,47.09,47.17,47.06,47.06,58353.0,45.0088,45.0852,44.9801,44.9801,58353.0
2023-07-20 09:40:00,47.05,47.13,47.0,47.04,21387.0,44.9705,45.047,44.9227,44.961,21387.0
2023-07-20 09:45:00,47.03,47.05,46.94,46.97,18141.0,44.9514,44.9705,44.8654,44.8941,18141.0
2023-07-20 09:50:00,46.99,47.11,46.98,47.09,21007.0,44.9132,45.0279,44.9036,45.0088,21007.0
2023-07-20 09:55:00,47.08,47.15,47.03,47.09,22569.0,44.9992,45.0661,44.9514,45.0088,22569.0
2023-07-20 10:00:00,47.11,47.15,47.09,47.14,17114.0,45.0279,45.0661,45.0088,45.0566,17114.0
2023-07-20 10:05:00,47.13,47.15,47.03,47.06,17394.0,45.047,45.0661,44.9514,44.9801,17394.0
2023-07-20 10:10:00,47.05,47.06,47.0,47.03,18079.0,44.9705,44.9801,44.9227,44.9514,18079.0
2023-07-20 10:15:00,47.04,47.1,47.03,47.09,22633.0,44.961,45.0183,44.9514,45.0088,22633.0
2023-07-20 10:20:00,47.09,47.17,47.08,47.15,21638.0,45.0088,45.0852,44.9992,45.0661,21638.0
2023-07-20 10:25:00,47.15,47.18,47.12,47.18,15019.0,45.0661,45.0948,45.0374,45.0948,15019.0
2023-07-20 10:30:00,47.18,47.18,47.12,47.16,13430.0,45.0948,45.0948,45.0374,45.0757,13430.0
2023-07-20 10:35:00,47.17,47.19,47.13,47.16,16038.0,45.0852,45.1043,45.047,45.0757,16038.0
2023-07-20 10:40:00,47.15,47.15,47.03,47.07,29016.0,45.0661,45.0661,44.9514,44.9896,29016.0
2023-07-20 10:45:00,47.07,47.13,47.02,47.04,21304.0,44.9896,45.047,44.9419,44.961,21304.0
2023-07-20 10:50:00,47.03,47.15,47.03,47.11,26535.0,44.9514,45.0661,44.9514,45.0279,26535.0
2023-07-20 10:55:00,47.12,47.16,47.1,47.14,13731.0,45.0374,45.0757,45.0183,45.0566,13731.0
2023-07-20 11:00:00,47.14,47.2,47.12,47.19,9818.0,45.0566,45.1139,45.0374,45.1043,9818.0
2023-07-20 11:05:00,47.18,47.19,47.16,47.19,9301.0,45.0948,45.1043,45.0757,45.1043,9301.0
2023-07-20 11:10:00,47.18,47.2,47.15,47.2,9696.0,45.0948,45.1139,45.0661,45.1139,9696.0
2023-07-20 11:15:00,47.19,47.21,47.17,47.18,12872.0,45.1043,45.1235,45.0852,45.0948,12872.0
2023-07-20 11:20:00,47.18,47.22,47.16,47.22,13025.0,45.0948,45.133,45.0757,45.133,13025.0
2023-07-20 11:25:00,47.22,47.36,47.21,47.33,37920.0,45.133,45.2668,45.1235,45.2382,37920.0
2023-07-20 11:30:00,47.33,47.33,47.25,47.27,30028.0,45.2382,45.2382,45.1617,45.1808,30028.0
2023-07-20 11:35:00,47.26,47.28,47.24,47.27,15700.0,45.1713,45.1904,45.1521,45.1808,15700.0
2023-07-20 11:40:00,47.27,47.28,47.24,47.25,11737.0,45.1808,45.1904,45.1521,45.1617,11737.0
2023-07-20 11:45:00,47.25,47.3,47.25,47.3,19102.0,45.1617,45.2095,45.1617,45.2095,19102.0
2023-07-20 11:50:00,47.29,47.33,47.27,47.33,15859.0,45.1999,45.2382,45.1808,45.2382,15859.0
2023-07-20 11:55:00,47.32,47.33,47.29,47.31,7354.0,45.2286,45.2382,45.1999,45.219,7354.0
2023-07-20 12:00:00,47.31,47.34,47.31,47.32,10170.0,45.219,45.2477,45.219,45.2286,10170.0
2023-07-20 12:05:00,47.33,47.33,47.28,47.33,15137.0,45.2382,45.2382,45.1904,45.2382,15137.0
2023-07-20 12:10:00,47.32,47.33,47.3,47.31,9839.0,45.2286,45.2382,45.2095,45.219,9839.0
2023-07-20 12:15:00,47.31,47.34,47.28,47.3,56076.0,45.219,45.2477,45.1904,45.2095,56076.0
2023-07-20 12:20:00,47.3,47.31,47.27,47.3,7325.0,45.2095,45.219,45.1808,45.2095,7325.0
2023-07-20 12:25:00,47.29,47.34,47.28,47.33,15964.0,45.1999,45.2477,45.1904,45.2382,15964.0
2023-07-20 12:30:00,47.33,47.38,47.32,47.38,25375.0,45.2382,45.2859,45.2286,45.2859,25375.0
2023-07-20 12:35:00,47.38,47.38,47.34,47.36,14076.0,45.2859,45.2859,45.2477,45.2668,14076.0
2023-07-20 12:40:00,47.37,47.39,47.36,47.37,10571.0,45.2764,45.2955,45.2668,45.2764,10571.0
2023-07-20 12:45:00,47.37,47.42,47.36,47.41,10949.0,45.2764,45.3242,45.2668,45.3146,10949.0
2023-07-20 12:50:00,47.41,47.42,47.39,47.4,14765.0,45.3146,45.3242,45.2955,45.3051,14765.0
2023-07-20 12:55:00,47.41,47.48,47.39,47.48,21012.0,45.3146,45.3815,45.2955,45.3815,21012.0
2023-07-20 13:00:00,47.48,47.48,47.4,47.43,15314.0,45.3815,45.3815,45.3051,45.3337,15314.0
2023-07-20 13:05:00,47.43,47.43,47.39,47.43,14212.0,45.3337,45.3337,45.2955,45.3337,14212.0
2023-07-20 13:10:00,47.43,47.45,47.43,47.44,10058.0,45.3337,45.3529,45.3337,45.3433,10058.0
2023-07-20 13:15:00,47.44,47.45,47.42,47.45,13064.0,45.3433,45.3529,45.3242,45.3529,13064.0
2023-07-20 13:20:00,47.45,47.46,47.44,47.45,23471.0,45.3529,45.3624,45.3433,45.3529,23471.0
2023-07-20 13:25:00,47.45,47.46,47.42,47.46,10157.0,45.3529,45.3624,45.3242,45.3624,10157.0
2023-07-20 13:30:00,47.46,47.46,47.42,47.43,10860.0,45.3624,45.3624,45.3242,45.3337,10860.0
2023-07-20 13:35:00,47.43,47.46,47.42,47.46,11088.0,45.3337,45.3624,45.3242,45.3624,11088.0
2023-07-20 13:40:00,47.46,47.53,47.44,47.53,30417.0,45.3624,45.4293,45.3433,45.4293,30417.0
2023-07-20 13:45:00,47.53,47.53,47.5,47.51,18716.0,45.4293,45.4293,45.4006,45.4102,18716.0
2023-07-20 13:50:00,47.51,47.56,47.5,47.55,22383.0,45.4102,45.458,45.4006,45.4484,22383.0
2023-07-20 13:55:00,47.54,47.57,47.53,47.55,32047.0,45.4389,45.4676,45.4293,45.4484,32047.0
2023-07-20 14:00:00,47.55,47.55,47.53,47.55,17255.0,45.4484,45.4484,45.4293,45.4484,17255.0
2023-07-20 14:05:00,47.54,47.54,47.52,47.54,11943.0,45.4389,45.4389,45.4198,45.4389,11943.0
2023-07-20 14:10:00,47.54,47.54,47.47,47.48,22301.0,45.4389,45.4389,45.372,45.3815,22301.0
2023-07-20 14:15:00,47.47,47.48,47.43,47.43,30189.0,45.372,45.3815,45.3337,45.3337,30189.0
2023-07-20 14:20:00,47.43,47.51,47.41,47.5,17674.0,45.3337,45.4102,45.3146,45.4006,17674.0
2023-07-20 14:25:00,47.5,47.52,47.48,47.52,10467.0,45.4006,45.4198,45.3815,45.4198,10467.0
2023-07-20 14:30:00,47.53,47.55,47.51,47.54,16463.0,45.4293,45.4484,45.4102,45.4389,16463.0
2023-07-20 14:35:00,47.54,47.6,47.52,47.59,27452.0,45.4389,45.4962,45.4198,45.4867,27452.0
2023-07-20 14:40:00,47.59,47.62,47.57,47.62,14562.0,45.4867,45.5153,45.4676,45.5153,14562.0
2023-07-20 14:45:00,47.62,47.66,47.62,47.66,21023.0,45.5153,45.5536,45.5153,45.5536,21023.0
2023-07-20 14:50:00,47.66,47.66,47.62,47.64,15303.0,45.5536,45.5536,45.5153,45.5345,15303.0
2023-07-20 14:55:00,47.64,47.66,47.59,47.65,17944.0,45.5345,45.5536,45.4867,45.544,17944.0
2023-07-20 15:00:00,47.66,47.69,47.64,47.66,28246.0,45.5536,45.5822,45.5345,45.5536,28246.0
2023-07-20 15:05:00,47.66,47.72,47.66,47.7,22983.0,45.5536,45.6109,45.5536,45.5918,22983.0
2023-07-20 15:10:00,47.69,47.7,47.66,47.67,16296.0,45.5822,45.5918,45.5536,45.5631,16296.0
2023-07-20 15:15:00,47.66,47.67,47.63,47.66,17226.0,45.5536,45.5631,45.5249,45.5536,17226.0
2023-07-20 15:20:00,47.66,47.69,47.65,47.66,15609.0,45.5536,45.5822,45.544,45.5536,15609.0
2023-07-20 15:25:00,47.66,47.67,47.6,47.62,25490.0,45.5536,45.5631,45.4962,45.5153,25490.0
2023-07-20 15:30:00,47.62,47.63,47.57,47.58,24228.0,45.5153,45.5249,45.4676,45.4771,24228.0
2023-07-20 15:35:00,47.58,47.65,47.56,47.62,58874.0,45.4771,45.544,45.458,45.5153,58874.0
2023-07-20 15:40:00,47.63,47.7,47.62,47.7,58478.0,45.5249,45.5918,45.5153,45.5918,58478.0
2023-07-20 15:45:00,47.7,47.8,47.69,47.77,88486.0,45.5918,45.6874,45.5822,45.6587,88486.0
2023-07-20 15:50:00,47.77,47.78,47.73,47.77,109333.0,45.6587,45.6683,45.6205,45.6587,109333.0
2023-07-20 15:55:00,47.77,47.87,47.77,47.85,445890.0,45.6587,45.7543,45.6587,45.7352,445890.0
2023-07-21 09:30:00,47.85,47.94,47.72,47.73,120778.0,45.7352,45.8212,45.6109,45.6205,120778.0
2023-07-21 09:35:00,47.72,47.96,47.7,47.9,17546.0,45.6109,45.8403,45.5918,45.783,17546.0
2023-07-21 09:40:00,47.9,47.9,47.7,47.76,27397.0,45.783,45.783,45.5918,45.6492,27397.0
2023-07-21 09:45:00,47.76,47.79,47.67,47.78,35220.0,45.6492,45.6778,45.5631,45.6683,35220.0
2023-07-21 09:50:00,47.77,47.88,47.74,47.88,32685.0,45.6587,45.7639,45.63,45.7639,32685.0
2023-07-21 09:55:00,47.86,47.95,47.83,47.94,26280.0,45.7447,45.8308,45.7161,45.8212,26280.0
2023-07-21 10:00:00,47.95,48.12,47.92,48.12,59617.0,45.8308,45.9932,45.8021,45.9932,59617.0
2023-07-21 10:05:00,48.12,48.18,48.06,48.06,28384.0,45.9932,46.0506,45.9359,45.9359,28384.0
2023-07-21 10:10:00,48.06,48.07,48.0,48.05,18194.0,45.9359,45.9455,45.8785,45.9263,18194.0
2023-07-21 10:15:00,48.05,48.15,48.02,48.15,22639.0,45.9263,46.0219,45.8977,46.0219,22639.0
2023-07-21 10:20:00,48.15,48.21,48.12,48.18,17470.0,46.0219,46.0793,45.9932,46.0506,17470.0
2023-07-21 10:25:00,48.19,48.23,48.17,48.23,8014.0,46.0601,46.0984,46.041,46.0984,8014.0
2023-07-21 10:30:00,48.23,48.25,48.17,48.18,12182.0,46.0984,46.1175,46.041,46.0506,12182.0
2023-07-21 10:35:00,48.16,48.19,48.12,48.17,12735.0,46.0315,46.0601,45.9932,46.041,12735.0
2023-07-21 10:40:00,48.18,48.22,48.17,48.22,26708.0,46.0506,46.0888,46.041,46.0888,26708.0
2023-07-21 10:45:00,48.23,48.24,48.05,48.06,46507.0,46.0984,46.1079,45.9263,45.9359,46507.0
2023-07-21 10:50:00,48.07,48.14,48.06,48.14,27943.0,45.9455,46.0124,45.9359,46.0124,27943.0
2023-07-21 10:55:00,48.14,48.2,48.14,48.19,10803.0,46.0124,46.0697,46.0124,46.0601,10803.0
2023-07-21 11:00:00,48.19,48.21,48.16,48.2,11008.0,46.0601,46.0793,46.0315,46.0697,11008.0
2023-07-21 11:05:00,48.19,48.19,48.12,48.12,9467.0,46.0601,46.0601,45.9932,45.9932,9467.0
2023-07-21 11:10:00,48.12,48.13,48.07,48.09,11177.0,45.9932,46.0028,45.9455,45.9646,11177.0
2023-07-21 11:15:00,48.09,48.13,48.08,48.09,12645.0,45.9646,46.0028,45.955,45.9646,12645.0
2023-07-21 11:20:00,48.09,48.1,47.97,47.98,21839.0,45.9646,45.9741,45.8499,45.8594,21839.0
2023-07-21 11:25:00,47.98,48.02,47.94,47.98,15976.0,45.8594,45.8977,45.8212,45.8594,15976.0
2023-07-21 11:30:00,47.99,48.0,47.96,47.99,28673.0,45.869,45.8785,45.8403,45.869,28673.0
2023-07-21 11:35:00,47.99,48.0,47.97,48.0,10479.0,45.869,45.8785,45.8499,45.8785,10479.0
2023-07-21 11:40:00,48.0,48.0,47.94,47.96,17884.0,45.8785,45.8785,45.8212,45.8403,17884.0
2023-07-21 11:45:00,47.97,48.0,47.97,47.97,8813.0,45.8499,45.8785,45.8499,45.8499,8813.0
2023-07-21 11:50:00,47.98,47.99,47.95,47.98,7280.0,45.8594,45.869,45.8308,45.8594,7280.0
2023-07-21 11:55:00,47.98,48.02,47.98,48.02,11106.0,45.8594,45.8977,45.8594,45.8977,11106.0
2023-07-21 12:00:00,48.02,48.04,47.98,48.04,13414.0,45.8977,45.9168,45.8594,45.9168,13414.0
2023-07-21 12:05:00,48.04,48.07,48.03,48.07,17912.0,45.9168,45.9455,45.9072,45.9455,17912.0
2023-07-21 12:10:00,48.08,48.09,48.05,48.08,7078.0,45.955,45.9646,45.9263,45.955,7078.0
2023-07-21 12:15:00,48.08,48.1,48.06,48.1,10468.0,45.955,45.9741,45.9359,45.9741,10468.0
2023-07-21 12:20:00,48.09,48.1,48.07,48.09,19004.0,45.9646,45.9741,45.9455,45.9646,19004.0
2023-07-21 12:25:00,48.09,48.15,48.08,48.15,13107.0,45.9646,46.0219,45.955,46.0219,13107.0
2023-07-21 12:30:00,48.15,48.16,48.11,48.15,11745.0,46.0219,46.0315,45.9837,46.0219,11745.0
2023-07-21 12:35:00,48.15,48.15,48.11,48.13,11184.0,46.0219,46.0219,45.9837,46.0028,11184.0
2023-07-21 12:40:00,48.12,48.13,48.05,48.09,23244.0,45.9932,46.0028,45.9263,45.9646,23244.0
2023-07-21 12:45:00,48.09,48.09,48.03,48.04,6619.0,45.9646,45.9646,45.9072,45.9168,6619.0
2023-07-21 12:50:00,48.04,48.04,47.98,48.0,8337.0,45.9168,45.9168,45.8594,45.8785,8337.0
2023-07-21 12:55:00,47.99,48.01,47.97,47.99,15758.0,45.869,45.8881,45.8499,45.869,15758.0
2023-07-21 13:00:00,48.0,48.01,47.98,47.99,10355.0,45.8785,45.8881,45.8594,45.869,10355.0
2023-07-21 13:05:00,48.0,48.01,47.98,48.01,10713.0,45.8785,45.8881,45.8594,45.8881,10713.0
2023-07-21 13:10:00,48.01,48.02,47.95,47.96,24234.0,45.8881,45.8977,45.8308,45.8403,24234.0
2023-07-21 13:15:00,47.96,47.97,47.93,47.93,15333.0,45.8403,45.8499,45.8116,45.8116,15333.0
2023-07-21 13:20:00,47.93,47.94,47.92,47.94,6966.0,45.8116,45.8212,45.8021,45.8212,6966.0
2023-07-21 13:25:00,47.94,47.97,47.94,47.96,7870.0,45.8212,45.8499,45.8212,45.8403,7870.0
2023-07-21 13:30:00,47.96,47.97,47.91,47.91,9793.0,45.8403,45.8499,45.7925,45.7925,9793.0
2023-07-21 13:35:00,47.92,47.93,47.91,47.92,14268.0,45.8021,45.8116,45.7925,45.8021,14268.0
2023-07-21 13:40:00,47.92,47.96,47.91,47.95,8007.0,45.8021,45.8403,45.7925,45.8308,8007.0
2023-07-21 13:45:00,47.95,47.95,47.94,47.94,8743.0,45.8308,45.8308,45.8212,45.8212,8743.0
2023-07-21 13:50:00,47.94,47.96,47.93,47.95,13629.0,45.8212,45.8403,45.8116,45.8308,13629.0
2023-07-21 13:55:00,47.94,47.94,47.9,47.92,11778.0,45.8212,45.8212,45.783,45.8021,11778.0
2023-07-21 14:00:00,47.91,47.92,47.87,47.88,10446.0,45.7925,45.8021,45.7543,45.7639,10446.0
2023-07-21 14:05:00,47.88,47.91,47.88,47.9,11371.0,45.7639,45.7925,45.7639,45.783,11371.0
2023-07-21 14:10:00,47.89,47.91,47.89,47.9,5741.0,45.7734,45.7925,45.7734,45.783,5741.0
2023-07-21 14:15:00,47.91,47.93,47.9,47.92,14713.0,45.7925,45.8116,45.783,45.8021,14713.0
2023-07-21 14:20:00,47.92,47.92,47.89,47.91,14172.0,45.8021,45.8021,45.7734,45.7925,14172.0
2023-07-21 14:25:00,47.92,47.94,47.92,47.94,11039.0,45.8021,45.8212,45.8021,45.8212,11039.0
2023-07-21 14:30:00,47.94,47.95,47.92,47.92,13526.0,45.8212,45.8308,45.8021,45.8021,13526.0
2023-07-21 14:35:00,47.93,47.93,47.92,47.93,6602.0,45.8116,45.8116,45.8021,45.8116,6602.0
2023-07-21 14:40:00,47.94,47.94,47.93,47.94,5715.0,45.8212,45.8212,45.8116,45.8212,5715.0
2023-07-21 14:45:00,47.94,47.94,47.9,47.92,13364.0,45.8212,45.8212,45.783,45.8021,13364.0
2023-07-21 14:50:00,47.91,47.93,47.9,47.93,10252.0,45.7925,45.8116,45.783,45.8116,10252.0
2023-07-21 14:55:00,47.93,47.93,47.92,47.93,5258.0,45.8116,45.8116,45.8021,45.8116,5258.0
2023-07-21 15:00:00,47.93,47.95,47.92,47.95,14675.0,45.8116,45.8308,45.8021,45.8308,14675.0
2023-07-21 15:05:00,47.95,47.95,47.89,47.95,39357.0,45.8308,45.8308,45.7734,45.8308,39357.0
2023-07-21 15:10:00,47.96,47.97,47.94,47.97,9901.0,45.8403,45.8499,45.8212,45.8499,9901.0
2023-07-21 15:15:00,47.97,48.02,47.96,48.0,13223.0,45.8499,45.8977,45.8403,45.8785,13223.0
2023-07-21 15:20:00,47.99,47.99,47.94,47.95,15957.0,45.869,45.869,45.8212,45.8308,15957.0
2023-07-21 15:25:00,47.96,48.02,47.95,48.02,15397.0,45.8403,45.8977,45.8308,45.8977,15397.0
2023-07-21 15:30:00,48.02,48.08,48.02,48.08,30349.0,45.8977,45.955,45.8977,45.955,30349.0
2023-07-21 15:35:00,48.08,48.09,48.06,48.07,35787.0,45.955,45.9646,45.9359,45.9455,35787.0
2023-07-21 15:40:00,48.08,48.08,48.0,48.0,44678.0,45.955,45.955,45.8785,45.8785,44678.0
2023-07-21 15:45:00,48.0,48.0,47.94,47.96,36937.0,45.8785,45.8785,45.8212,45.8403,36937.0
2023-07-21 15:50:00,47.96,48.02,47.95,47.97,86985.0,45.8403,45.8977,45.8308,45.8499,86985.0
2023-07-21 15:55:00,47.96,48.0,47.91,47.99,224566.0,45.8403,45.8785,45.7925,45.869,224566.0
2023-07-24 09:30:00,48.14,48.15,48.03,48.1,49044.0,46.0124,46.0219,45.9072,45.9741,49044.0
2023-07-24 09:35:00,48.12,48.14,48.01,48.13,16211.0,45.9932,46.0124,45.8881,46.0028,16211.0
2023-07-24 09:40:00,48.13,48.15,48.06,48.08,17006.0,46.0028,46.0219,45.9359,45.955,17006.0
2023-07-24 09:45:00,48.07,48.12,48.06,48.11,12236.0,45.9455,45.9932,45.9359,45.9837,12236.0
2023-07-24 09:50:00,48.1,48.25,48.1,48.25,32400.0,45.9741,46.1175,45.9741,46.1175,32400.0
2023-07-24 09:55:00,48.26,48.39,48.25,48.36,80579.0,46.1271,46.2513,46.1175,46.2226,80579.0
2023-07-24 10:00:00,48.37,48.4,48.32,48.37,27634.0,46.2322,46.2609,46.1844,46.2322,27634.0
2023-07-24 10:05:00,48.36,48.38,48.3,48.3,35146.0,46.2226,46.2418,46.1653,46.1653,35146.0
2023-07-24 10:10:00,48.3,48.39,48.29,48.32,25160.0,46.1653,46.2513,46.1557,46.1844,25160.0
2023-07-24 10:15:00,48.31,48.38,48.28,48.36,24835.0,46.1748,46.2418,46.1462,46.2226,24835.0
2023-07-24 10:20:00,48.36,48.39,48.29,48.38,41638.0,46.2226,46.2513,46.1557,46.2418,41638.0
2023-07-24 10:25:00,48.39,48.46,48.38,48.4,34613.0,46.2513,46.3182,46.2418,46.2609,34613.0
2023-07-24 10:30:00,48.42,48.48,48.41,48.44,19595.0,46.28,46.3373,46.2704,46.2991,19595.0
2023-07-24 10:35:00,48.44,48.44,48.35,48.36,18502.0,46.2991,46.2991,46.2131,46.2226,18502.0
2023-07-24 10:40:00,48.36,48.39,48.32,48.37,27259.0,46.2226,46.2513,46.1844,46.2322,27259.0
2023-07-24 10:45:00,48.38,48.4,48.35,48.38,12118.0,46.2418,46.2609,46.2131,46.2418,12118.0
2023-07-24 10:50:00,48.38,48.39,48.35,48.35,19307.0,46.2418,46.2513,46.2131,46.2131,19307.0
2023-07-24 10:55:00,48.36,48.41,48.35,48.4,29366.0,46.2226,46.2704,46.2131,46.2609,29366.0
2023-07-24 11:00:00,48.4,48.41,48.38,48.39,13804.0,46.2609,46.2704,46.2418,46.2513,13804.0
2023-07-24 11:05:00,48.39,48.49,48.38,48.47,45934.0,46.2513,46.3469,46.2418,46.3278,45934.0
2023-07-24 11:10:00,48.48,48.48,48.43,48.44,18510.0,46.3373,46.3373,46.2895,46.2991,18510.0
2023-07-24 11:15:00,48.45,48.46,48.41,48.44,20855.0,46.3087,46.3182,46.2704,46.2991,20855.0
2023-07-24 11:20:00,48.45,48.5,48.42,48.49,24011.0,46.3087,46.3564,46.28,46.3469,24011.0
2023-07-24 11:25:00,48.5,48.52,48.47,48.5,41900.0,46.3564,46.3756,46.3278,46.3564,41900.0
2023-07-24 11:30:00,48.5,48.64,48.48,48.6,111046.0,46.3564,46.4903,46.3373,46.452,111046.0
2023-07-24 11:35:00,48.6,48.61,48.54,48.6,74131.0,46.452,46.4616,46.3947,46.452,74131.0
2023-07-24 11:40:00,48.6,48.69,48.6,48.65,91160.0,46.452,46.5381,46.452,46.4998,91160.0
2023-07-24 11:45:00,48.65,48.68,48.63,48.66,59794.0,46.4998,46.5285,46.4807,46.5094,59794.0
2023-07-24 11:50:00,48.66,48.72,48.64,48.72,36360.0,46.5094,46.5667,46.4903,46.5667,36360.0
2023-07-24 11:55:00,48.72,48.77,48.72,48.75,32261.0,46.5667,46.6145,46.5667,46.5954,32261.0
2023-07-24 12:00:00,48.74,48.75,48.69,48.71,23589.0,46.5858,46.5954,46.5381,46.5572,23589.0
2023-07-24 12:05:00,48.7,48.7,48.66,48.67,23465.0,46.5476,46.5476,46.5094,46.5189,23465.0
2023-07-24 12:10:00,48.66,48.67,48.54,48.56,22198.0,46.5094,46.5189,46.3947,46.4138,22198.0
2023-07-24 12:15:00,48.56,48.63,48.56,48.59,21024.0,46.4138,46.4807,46.4138,46.4425,21024.0
2023-07-24 12:20:00,48.58,48.6,48.57,48.59,29053.0,46.4329,46.452,46.4234,46.4425,29053.0
2023-07-24 12:25:00,48.58,48.63,48.58,48.62,11172.0,46.4329,46.4807,46.4329,46.4711,11172.0
2023-07-24 12:30:00,48.63,48.66,48.63,48.64,24405.0,46.4807,46.5094,46.4807,46.4903,24405.0
2023-07-24 12:35:00,48.64,48.68,48.64,48.68,16015.0,46.4903,46.5285,46.4903,46.5285,16015.0
2023-07-24 12:40:00,48.68,48.69,48.61,48.64,19223.0,46.5285,46.5381,46.4616,46.4903,19223.0
2023-07-24 12:45:00,48.64,48.64,48.55,48.55,31553.0,46.4903,46.4903,46.4042,46.4042,31553.0
2023-07-24 12:50:00,48.55,48.56,48.49,48.49,15680.0,46.4042,46.4138,46.3469,46.3469,15680.0
2023-07-24 12:55:00,48.5,48.57,48.49,48.57,13034.0,46.3564,46.4234,46.3469,46.4234,13034.0
2023-07-24 13:00:00,48.57,48.57,48.56,48.57,12188.0,46.4234,46.4234,46.4138,46.4234,12188.0
2023-07-24 13:05:00,48.56,48.6,48.55,48.59,15253.0,46.4138,46.452,46.4042,46.4425,15253.0
2023-07-24 13:10:00,48.6,48.62,48.59,48.59,11213.0,46.452,46.4711,46.4425,46.4425,11213.0
2023-07-24 13:15:00,48.59,48.63,48.59,48.6,9707.0,46.4425,46.4807,46.4425,46.452,9707.0
2023-07-24 13:20:00,48.61,48.64,48.6,48.62,12787.0,46.4616,46.4903,46.452,46.4711,12787.0
2023-07-24 13:25:00,48.63,48.65,48.61,48.63,16677.0,46.4807,46.4998,46.4616,46.4807,16677.0
2023-07-24 13:30:00,48.63,48.66,48.62,48.64,15122.0,46.4807,46.5094,46.4711,46.4903,15122.0
2023-07-24 13:35:00,48.64,48.64,48.59,48.62,16286.0,46.4903,46.4903,46.4425,46.4711,16286.0
2023-07-24 13:40:00,48.62,48.64,48.61,48.63,13253.0,46.4711,46.4903,46.4616,46.4807,13253.0
2023-07-24 13:45:00,48.62,48.67,48.62,48.66,16193.0,46.4711,46.5189,46.4711,46.5094,16193.0
2023-07-24 13:50:00,48.66,48.67,48.65,48.66,17441.0,46.5094,46.5189,46.4998,46.5094,17441.0
2023-07-24 13:55:00,48.66,48.71,48.65,48.71,21442.0,46.5094,46.5572,46.4998,46.5572,21442.0
2023-07-24 14:00:00,48.7,48.75,48.7,48.75,17152.0,46.5476,46.5954,46.5476,46.5954,17152.0
2023-07-24 14:05:00,48.75,48.77,48.73,48.76,11717.0,46.5954,46.6145,46.5763,46.605,11717.0
2023-07-24 14:10:00,48.77,48.8,48.75,48.78,24188.0,46.6145,46.6432,46.5954,46.6241,24188.0
2023-07-24 14:15:00,48.78,48.8,48.76,48.79,11437.0,46.6241,46.6432,46.605,46.6336,11437.0
2023-07-24 14:20:00,48.78,48.8,48.77,48.79,16731.0,46.6241,46.6432,46.6145,46.6336,16731.0
2023-07-24 14:25:00,48.8,48.81,48.78,48.8,9362.0,46.6432,46.6527,46.6241,46.6432,9362.0
2023-07-24 14:30:00,48.8,48.82,48.8,48.8,15359.0,46.6432,46.6623,46.6432,46.6432,15359.0
2023-07-24 14:35:00,48.8,48.82,48.79,48.82,7759.0,46.6432,46.6623,46.6336,46.6623,7759.0
2023-07-24 14:40:00,48.81,48.81,48.7,48.73,62464.0,46.6527,46.6527,46.5476,46.5763,62464.0
2023-07-24 14:45:00,48.73,48.77,48.72,48.75,15125.0,46.5763,46.6145,46.5667,46.5954,15125.0
2023-07-24 14:50:00,48.74,48.77,48.74,48.74,13135.0,46.5858,46.6145,46.5858,46.5858,13135.0
2023-07-24 14:55:00,48.75,48.78,48.74,48.76,31420.0,46.5954,46.6241,46.5858,46.605,31420.0
2023-07-24 15:00:00,48.75,48.77,48.74,48.76,13725.0,46.5954,46.6145,46.5858,46.605,13725.0
2023-07-24 15:05:00,48.77,48.87,48.77,48.85,54509.0,46.6145,46.7101,46.6145,46.691,54509.0
2023-07-24 15:10:00,48.85,48.92,48.85,48.9,63539.0,46.691,46.7579,46.691,46.7388,63539.0
2023-07-24 15:15:00,48.91,48.96,48.89,48.96,62428.0,46.7483,46.7961,46.7292,46.7961,62428.0
2023-07-24 15:20:00,48.96,48.97,48.89,48.93,219834.0,46.7961,46.8057,46.7292,46.7674,219834.0
2023-07-24 15:25:00,48.93,48.96,48.88,48.9,281583.0,46.7674,46.7961,46.7197,46.7388,281583.0
2023-07-24 15:30:00,48.89,48.93,48.84,48.91,35995.0,46.7292,46.7674,46.6814,46.7483,35995.0
2023-07-24 15:35:00,48.92,48.94,48.89,48.89,45096.0,46.7579,46.777,46.7292,46.7292,45096.0
2023-07-24 15:40:00,48.9,48.92,48.89,48.92,37806.0,46.7388,46.7579,46.7292,46.7579,37806.0
2023-07-24 15:45:00,48.92,48.94,48.87,48.87,68597.0,46.7579,46.777,46.7101,46.7101,68597.0
2023-07-24 15:50:00,48.88,48.91,48.8,48.82,83872.0,46.7197,46.7483,46.6432,46.6623,83872.0
2023-07-24 15:55:00,48.82,48.84,48.73,48.73,282747.0,46.6623,46.6814,46.5763,46.5763,282747.0
2023-07-25 09:30:00,48.88,48.9,48.63,48.65,62673.0,46.7197,46.7388,46.4807,46.4998,62673.0
2023-07-25 09:35:00,48.65,48.79,48.59,48.75,35249.0,46.4998,46.6336,46.4425,46.5954,35249.0
2023-07-25 09:40:00,48.76,48.76,48.39,48.6,81145.0,46.605,46.605,46.2513,46.452,81145.0
2023-07-25 09:45:00,48.62,48.64,48.34,48.38,80940.0,46.4711,46.4903,46.2035,46.2418,80940.0
2023-07-25 09:50:00,48.38,48.47,48.28,48.31,28002.0,46.2418,46.3278,46.1462,46.1748,28002.0
2023-07-25 09:55:00,48.34,48.36,48.26,48.36,27673.0,46.2035,46.2226,46.1271,46.2226,27673.0
2023-07-25 10:00:00,48.36,48.43,48.31,48.32,37103.0,46.2226,46.2895,46.1748,46.1844,37103.0
2023-07-25 10:05:00,48.32,48.36,48.25,48.33,37539.0,46.1844,46.2226,46.1175,46.194,37539.0
2023-07-25 10:10:00,48.33,48.34,48.29,48.31,14890.0,46.194,46.2035,46.1557,46.1748,14890.0
2023-07-25 10:15:00,48.31,48.36,48.27,48.32,31033.0,46.1748,46.2226,46.1366,46.1844,31033.0
2023-07-25 10:20:00,48.33,48.36,48.27,48.29,37307.0,46.194,46.2226,46.1366,46.1557,37307.0
2023-07-25 10:25:00,48.28,48.37,48.27,48.35,26641.0,46.1462,46.2322,46.1366,46.2131,26641.0
2023-07-25 10:30:00,48.36,48.39,48.35,48.38,18565.0,46.2226,46.2513,46.2131,46.2418,18565.0
2023-07-25 10:35:00,48.38,48.43,48.36,48.38,49106.0,46.2418,46.2895,46.2226,46.2418,49106.0
2023-07-25 10:40:00,48.38,48.39,48.32,48.39,14274.0,46.2418,46.2513,46.1844,46.2513,14274.0
2023-07-25 10:45:00,48.38,48.4,48.34,48.35,14748.0,46.2418,46.2609,46.2035,46.2131,14748.0
2023-07-25 10:50:00,48.36,48.44,48.35,48.39,42645.0,46.2226,46.2991,46.2131,46.2513,42645.0
2023-07-25 10:55:00,48.39,48.42,48.34,48.42,10258.0,46.2513,46.28,46.2035,46.28,10258.0
2023-07-25 11:00:00,48.42,48.42,48.39,48.41,10643.0,46.28,46.28,46.2513,46.2704,10643.0
2023-07-25 11:05:00,48.4,48.41,48.37,48.38,19572.0,46.2609,46.2704,46.2322,46.2418,19572.0
2023-07-25 11:10:00,48.37,48.38,48.34,48.34,10242.0,46.2322,46.2418,46.2035,46.2035,10242.0
2023-07-25 11:15:00,48.34,48.37,48.26,48.29,15245.0,46.2035,46.2322,46.1271,46.1557,15245.0
2023-07-25 11:20:00,48.29,48.33,48.28,48.3,11553.0,46.1557,46.194,46.1462,46.1653,11553.0
2023-07-25 11:25:00,48.3,48.35,48.3,48.33,13999.0,46.1653,46.2131,46.1653,46.194,13999.0
2023-07-25 11:30:00,48.34,48.34,48.29,48.32,12422.0,46.2035,46.2035,46.1557,46.1844,12422.0
2023-07-25 11:35:00,48.32,48.32,48.28,48.29,17288.0,46.1844,46.1844,46.1462,46.1557,17288.0
2023-07-25 11:40:00,48.29,48.36,48.28,48.35,15133.0,46.1557,46.2226,46.1462,46.2131,15133.0
2023-07-25 11:45:00,48.35,48.47,48.34,48.47,23943.0,46.2131,46.3278,46.2035,46.3278,23943.0
2023-07-25 11:50:00,48.47,48.47,48.42,48.45,16940.0,46.3278,46.3278,46.28,46.3087,16940.0
2023-07-25 11:55:00,48.45,48.45,48.4,48.43,18256.0,46.3087,46.3087,46.2609,46.2895,18256.0
2023-07-25 12:00:00,48.43,48.45,48.39,48.41,12736.0,46.2895,46.3087,46.2513,46.2704,12736.0
2023-07-25 12:05:00,48.4,48.43,48.36,48.42,19737.0,46.2609,46.2895,46.2226,46.28,19737.0
2023-07-25 12:10:00,48.43,48.46,48.42,48.46,3607.0,46.2895,46.3182,46.28,46.3182,3607.0
2023-07-25 12:15:00,48.45,48.52,48.45,48.51,23635.0,46.3087,46.3756,46.3087,46.366,23635.0
2023-07-25 12:20:00,48.51,48.51,48.46,48.48,17595.0,46.366,46.366,46.3182,46.3373,17595.0
2023-07-25 12:25:00,48.49,48.51,48.41,48.41,44350.0,46.3469,46.366,46.2704,46.2704,44350.0
2023-07-25 12:30:00,48.41,48.42,48.36,48.37,31507.0,46.2704,46.28,46.2226,46.2322,31507.0
2023-07-25 12:35:00,48.37,48.39,48.36,48.38,12404.0,46.2322,46.2513,46.2226,46.2418,12404.0
2023-07-25 12:40:00,48.39,48.42,48.36,48.41,14864.0,46.2513,46.28,46.2226,46.2704,14864.0
2023-07-25 12:45:00,48.41,48.41,48.36,48.4,16190.0,46.2704,46.2704,46.2226,46.2609,16190.0
2023-07-25 12:50:00,48.4,48.41,48.38,48.41,29958.0,46.2609,46.2704,46.2418,46.2704,29958.0
2023-07-25 12:55:00,48.4,48.42,48.4,48.41,21552.0,46.2609,46.28,46.2609,46.2704,21552.0
2023-07-25 13:00:00,48.41,48.43,48.41,48.43,9455.0,46.2704,46.2895,46.2704,46.2895,9455.0
2023-07-25 13:05:00,48.43,48.43,48.36,48.37,19706.0,46.2895,46.2895,46.2226,46.2322,19706.0
2023-07-25 13:10:00,48.37,48.38,48.34,48.34,6663.0,46.2322,46.2418,46.2035,46.2035,6663.0
2023-07-25 13:15:00,48.34,48.37,48.3,48.31,10588.0,46.2035,46.2322,46.1653,46.1748,10588.0
2023-07-25 13:20:00,48.32,48.32,48.26,48.27,12667.0,46.1844,46.1844,46.1271,46.1366,12667.0
2023-07-25 13:25:00,48.27,48.27,48.25,48.26,39202.0,46.1366,46.1366,46.1175,46.1271,39202.0
2023-07-25 13:30:00,48.25,48.28,48.25,48.27,13543.0,46.1175,46.1462,46.1175,46.1366,13543.0
2023-07-25 13:35:00,48.27,48.34,48.26,48.34,16256.0,46.1366,46.2035,46.1271,46.2035,16256.0
2023-07-25 13:40:00,48.34,48.37,48.33,48.37,6141.0,46.2035,46.2322,46.194,46.2322,6141.0
2023-07-25 13:45:00,48.37,48.37,48.29,48.32,17079.0,46.2322,46.2322,46.1557,46.1844,17079.0
2023-07-25 13:50:00,48.32,48.32,48.27,48.31,12785.0,46.1844,46.1844,46.1366,46.1748,12785.0
2023-07-25 13:55:00,48.32,48.32,48.27,48.27,9263.0,46.1844,46.1844,46.1366,46.1366,9263.0
2023-07-25 14:00:00,48.27,48.31,48.26,48.31,12026.0,46.1366,46.1748,46.1271,46.1748,12026.0
2023-07-25 14:05:00,48.31,48.37,48.31,48.31,14997.0,46.1748,46.2322,46.1748,46.1748,14997.0
2023-07-25 14:10:00,48.32,48.33,48.3,48.32,6225.0,46.1844,46.194,46.1653,46.1844,6225.0
2023-07-25 14:15:00,48.32,48.36,48.31,48.34,19052.0,46.1844,46.2226,46.1748,46.2035,19052.0
2023-07-25 14:20:00,48.34,48.35,48.32,48.33,14595.0,46.2035,46.2131,46.1844,46.194,14595.0
2023-07-25 14:25:00,48.32,48.33,48.29,48.33,10373.0,46.1844,46.194,46.1557,46.194,10373.0
2023-07-25 14:30:00,48.33,48.38,48.33,48.35,15153.0,46.194,46.2418,46.194,46.2131,15153.0
2023-07-25 14:35:00,48.36,48.36,48.28,48.28,30647.0,46.2226,46.2226,46.1462,46.1462,30647.0
2023-07-25 14:40:00,48.29,48.3,48.25,48.27,22447.0,46.1557,46.1653,46.1175,46.1366,22447.0
2023-07-25 14:45:00,48.27,48.29,48.22,48.26,29024.0,46.1366,46.1557,46.0888,46.1271,29024.0
2023-07-25 14:50:00,48.27,48.33,48.25,48.32,46431.0,46.1366,46.194,46.1175,46.1844,46431.0
2023-07-25 14:55:00,48.32,48.34,48.32,48.33,8551.0,46.1844,46.2035,46.1844,46.194,8551.0
2023-07-25 15:00:00,48.33,48.37,48.33,48.35,22749.0,46.194,46.2322,46.194,46.2131,22749.0
2023-07-25 15:05:00,48.36,48.38,48.33,48.37,20408.0,46.2226,46.2418,46.194,46.2322,20408.0
2023-07-25 15:10:00,48.38,48.43,48.37,48.41,39312.0,46.2418,46.2895,46.2322,46.2704,39312.0
2023-07-25 15:15:00,48.41,48.48,48.4,48.47,25539.0,46.2704,46.3373,46.2609,46.3278,25539.0
2023-07-25 15:20:00,48.48,48.5,48.45,48.46,35387.0,46.3373,46.3564,46.3087,46.3182,35387.0
2023-07-25 15:25:00,48.47,48.5,48.46,48.48,30168.0,46.3278,46.3564,46.3182,46.3373,30168.0
2023-07-25 15:30:00,48.48,48.52,48.44,48.45,41890.0,46.3373,46.3756,46.2991,46.3087,41890.0
2023-07-25 15:35:00,48.46,48.48,48.38,48.45,100414.0,46.3182,46.3373,46.2418,46.3087,100414.0
2023-07-25 15:40:00,48.45,48.47,48.43,48.46,75966.0,46.3087,46.3278,46.2895,46.3182,75966.0
2023-07-25 15:45:00,48.46,48.58,48.45,48.57,123691.0,46.3182,46.4329,46.3087,46.4234,123691.0
2023-07-25 15:50:00,48.55,48.6,48.53,48.59,205992.0,46.4042,46.452,46.3851,46.4425,205992.0
2023-07-25 15:55:00,48.59,48.7,48.58,48.68,581904.0,46.4425,46.5476,46.4329,46.5285,581904.0
2023-07-26 09:30:00,48.72,48.86,48.7,48.79,41734.0,46.5667,46.7005,46.5476,46.6336,41734.0
2023-07-26 09:35:00,48.82,48.89,48.8,48.81,18251.0,46.6623,46.7292,46.6432,46.6527,18251.0
2023-07-26 09:40:00,48.81,48.81,48.7,48.76,19378.0,46.6527,46.6527,46.5476,46.605,19378.0
2023-07-26 09:45:00,48.77,48.78,48.67,48.68,39554.0,46.6145,46.6241,46.5189,46.5285,39554.0
2023-07-26 09:50:00,48.69,48.73,48.62,48.63,38778.0,46.5381,46.5763,46.4711,46.4807,38778.0
2023-07-26 09:55:00,48.62,48.63,48.54,48.54,26418.0,46.4711,46.4807,46.3947,46.3947,26418.0
2023-07-26 10:00:00,48.55,48.64,48.54,48.61,22708.0,46.4042,46.4903,46.3947,46.4616,22708.0
2023-07-26 10:05:00,48.62,48.64,48.54,48.59,50004.0,46.4711,46.4903,46.3947,46.4425,50004.0
2023-07-26 10:10:00,48.58,48.67,48.56,48.64,21055.0,46.4329,46.5189,46.4138,46.4903,21055.0
2023-07-26 10:15:00,48.64,48.68,48.61,48.65,65801.0,46.4903,46.5285,46.4616,46.4998,65801.0
2023-07-26 10:20:00,48.65,48.67,48.6,48.6,19902.0,46.4998,46.5189,46.452,46.452,19902.0
2023-07-26 10:25:00,48.6,48.66,48.59,48.63,9342.0,46.452,46.5094,46.4425,46.4807,9342.0
2023-07-26 10:30:00,48.64,48.67,48.62,48.66,16926.0,46.4903,46.5189,46.4711,46.5094,16926.0
2023-07-26 10:35:00,48.66,48.77,48.65,48.76,23566.0,46.5094,46.6145,46.4998,46.605,23566.0
2023-07-26 10:40:00,48.76,48.82,48.75,48.78,27767.0,46.605,46.6623,46.5954,46.6241,27767.0
2023-07-26 10:45:00,48.77,48.82,48.76,48.8,19834.0,46.6145,46.6623,46.605,46.6432,19834.0
2023-07-26 10:50:00,48.81,48.95,48.81,48.93,28345.0,46.6527,46.7866,46.6527,46.7674,28345.0
2023-07-26 10:55:00,48.94,49.03,48.93,48.97,45429.0,46.777,46.863,46.7674,46.8057,45429.0
2023-07-26 11:00:00,48.97,48.97,48.81,48.81,100883.0,46.8057,46.8057,46.6527,46.6527,100883.0
2023-07-26 11:05:00,48.8,48.88,48.74,48.83,62052.0,46.6432,46.7197,46.5858,46.6719,62052.0
2023-07-26 11:10:00,48.83,48.84,48.68,48.7,51547.0,46.6719,46.6814,46.5285,46.5476,51547.0
2023-07-26 11:15:00,48.68,48.72,48.65,48.7,18448.0,46.5285,46.5667,46.4998,46.5476,18448.0
2023-07-26 11:20:00,48.71,48.77,48.69,48.77,27493.0,46.5572,46.6145,46.5381,46.6145,27493.0
2023-07-26 11:25:00,48.76,48.79,48.74,48.76,23267.0,46.605,46.6336,46.5858,46.605,23267.0
2023-07-26 11:30:00,48.76,48.76,48.66,48.66,11491.0,46.605,46.605,46.5094,46.5094,11491.0
2023-07-26 11:35:00,48.66,48.69,48.61,48.63,16997.0,46.5094,46.5381,46.4616,46.4807,16997.0
2023-07-26 11:40:00,48.63,48.66,48.61,48.66,17698.0,46.4807,46.5094,46.4616,46.5094,17698.0
2023-07-26 11:45:00,48.66,48.68,48.6,48.63,49633.0,46.5094,46.5285,46.452,46.4807,49633.0
2023-07-26 11:50:00,48.63,48.63,48.58,48.6,33690.0,46.4807,46.4807,46.4329,46.452,33690.0
2023-07-26 11:55:00,48.6,48.65,48.58,48.65,20654.0,46.452,46.4998,46.4329,46.4998,20654.0
2023-07-26 12:00:00,48.65,48.66,48.63,48.66,10053.0,46.4998,46.5094,46.4807,46.5094,10053.0
2023-07-26 12:05:00,48.66,48.67,48.61,48.63,25170.0,46.5094,46.5189,46.4616,46.4807,25170.0
2023-07-26 12:10:00,48.63,48.66,48.63,48.64,27440.0,46.4807,46.5094,46.4807,46.4903,27440.0
2023-07-26 12:15:00,48.63,48.73,48.63,48.72,24869.0,46.4807,46.5763,46.4807,46.5667,24869.0
2023-07-26 12:20:00,48.73,48.75,48.71,48.75,12793.0,46.5763,46.5954,46.5572,46.5954,12793.0
2023-07-26 12:25:00,48.75,48.77,48.75,48.77,9926.0,46.5954,46.6145,46.5954,46.6145,9926.0
2023-07-26 12:30:00,48.78,48.78,48.74,48.76,76425.0,46.6241,46.6241,46.5858,46.605,76425.0
2023-07-26 12:35:00,48.76,48.83,48.75,48.83,15788.0,46.605,46.6719,46.5954,46.6719,15788.0
2023-07-26 12:40:00,48.82,48.84,48.78,48.82,16950.0,46.6623,46.6814,46.6241,46.6623,16950.0
2023-07-26 12:45:00,48.81,48.84,48.81,48.82,12408.0,46.6527,46.6814,46.6527,46.6623,12408.0
2023-07-26 12:50:00,48.81,48.85,48.81,48.84,11642.0,46.6527,46.691,46.6527,46.6814,11642.0
2023-07-26 12:55:00,48.85,48.86,48.82,48.82,12039.0,46.691,46.7005,46.6623,46.6623,12039.0
2023-07-26 13:00:00,48.83,48.85,48.81,48.82,12657.0,46.6719,46.691,46.6527,46.6623,12657.0
2023-07-26 13:05:00,48.83,48.85,48.83,48.84,6439.0,46.6719,46.691,46.6719,46.6814,6439.0
2023-07-26 13:10:00,48.83,48.84,48.82,48.84,6857.0,46.6719,46.6814,46.6623,46.6814,6857.0
2023-07-26 13:15:00,48.84,48.85,48.8,48.84,17324.0,46.6814,46.691,46.6432,46.6814,17324.0
2023-07-26 13:20:00,48.85,48.86,48.83,48.83,20019.0,46.691,46.7005,46.6719,46.6719,20019.0
2023-07-26 13:25:00,48.82,48.85,48.82,48.84,15656.0,46.6623,46.691,46.6623,46.6814,15656.0
2023-07-26 13:30:00,48.83,48.83,48.8,48.82,11914.0,46.6719,46.6719,46.6432,46.6623,11914.0
2023-07-26 13:35:00,48.81,48.81,48.79,48.81,17712.0,46.6527,46.6527,46.6336,46.6527,17712.0
2023-07-26 13:40:00,48.81,48.83,48.8,48.81,21074.0,46.6527,46.6719,46.6432,46.6527,21074.0
2023-07-26 13:45:00,48.82,48.85,48.81,48.83,12867.0,46.6623,46.691,46.6527,46.6719,12867.0
2023-07-26 13:50:00,48.83,48.84,48.74,48.75,92520.0,46.6719,46.6814,46.5858,46.5954,92520.0
2023-07-26 13:55:00,48.75,48.75,48.58,48.59,47976.0,46.5954,46.5954,46.4329,46.4425,47976.0
2023-07-26 14:00:00,48.59,48.66,48.57,48.61,24633.0,46.4425,46.5094,46.4234,46.4616,24633.0
2023-07-26 14:05:00,48.6,48.69,48.6,48.69,14784.0,46.452,46.5381,46.452,46.5381,14784.0
2023-07-26 14:10:00,48.68,48.73,48.66,48.67,25787.0,46.5285,46.5763,46.5094,46.5189,25787.0
2023-07-26 14:15:00,48.68,48.71,48.66,48.68,15799.0,46.5285,46.5572,46.5094,46.5285,15799.0
2023-07-26 14:20:00,48.68,48.68,48.65,48.66,21882.0,46.5285,46.5285,46.4998,46.5094,21882.0
2023-07-26 14:25:00,48.66,48.68,48.64,48.66,21283.0,46.5094,46.5285,46.4903,46.5094,21283.0
2023-07-26 14:30:00,48.67,48.7,48.66,48.7,26902.0,46.5189,46.5476,46.5094,46.5476,26902.0
2023-07-26 14:35:00,48.7,48.82,48.7,48.81,20880.0,46.5476,46.6623,46.5476,46.6527,20880.0
2023-07-26 14:40:00,48.8,48.85,48.8,48.84,26149.0,46.6432,46.691,46.6432,46.6814,26149.0
2023-07-26 14:45:00,48.84,48.87,48.82,48.87,16271.0,46.6814,46.7101,46.6623,46.7101,16271.0
2023-07-26 14:50:00,48.86,48.88,48.85,48.86,15507.0,46.7005,46.7197,46.691,46.7005,15507.0
2023-07-26 14:55:00,48.87,48.89,48.83,48.86,39037.0,46.7101,46.7292,46.6719,46.7005,39037.0
2023-07-26 15:00:00,48.87,48.87,48.79,48.82,23686.0,46.7101,46.7101,46.6336,46.6623,23686.0
2023-07-26 15:05:00,48.83,48.84,48.75,48.76,44377.0,46.6719,46.6814,46.5954,46.605,44377.0
2023-07-26 15:10:00,48.76,48.78,48.71,48.72,33419.0,46.605,46.6241,46.5572,46.5667,33419.0
2023-07-26 15:15:00,48.71,48.72,48.65,48.67,26077.0,46.5572,46.5667,46.4998,46.5189,26077.0
2023-07-26 15:20:00,48.68,48.73,48.68,48.69,25351.0,46.5285,46.5763,46.5285,46.5381,25351.0
2023-07-26 15:25:00,48.69,48.71,48.67,48.71,12821.0,46.5381,46.5572,46.5189,46.5572,12821.0
2023-07-26 15:30:00,48.71,48.71,48.66,48.69,41911.0,46.5572,46.5572,46.5094,46.5381,41911.0
2023-07-26 15:35:00,48.69,48.7,48.66,48.68,36364.0,46.5381,46.5476,46.5094,46.5285,36364.0
2023-07-26 15:40:00,48.67,48.73,48.67,48.71,43768.0,46.5189,46.5763,46.5189,46.5572,43768.0
2023-07-26 15:45:00,48.71,48.72,48.68,48.68,45185.0,46.5572,46.5667,46.5285,46.5285,45185.0
2023-07-26 15:50:00,48.68,48.69,48.63,48.64,82497.0,46.5285,46.5381,46.4807,46.4903,82497.0
2023-07-26 15:55:00,48.63,48.72,48.62,48.72,333175.0,46.4807,46.5667,46.4711,46.5667,333175.0
2023-07-27 09:30:00,48.75,48.98,48.75,48.96,38800.0,46.5954,46.8152,46.5954,46.7961,38800.0
2023-07-27 09:35:00,48.94,49.04,48.88,48.95,56275.0,46.777,46.8726,46.7197,46.7866,56275.0
2023-07-27 09:40:00,48.95,48.98,48.88,48.89,23902.0,46.7866,46.8152,46.7197,46.7292,23902.0
2023-07-27 09:45:00,48.91,48.98,48.9,48.95,20205.0,46.7483,46.8152,46.7388,46.7866,20205.0
2023-07-27 09:50:00,48.95,49.02,48.93,49.0,16216.0,46.7866,46.8535,46.7674,46.8343,16216.0
2023-07-27 09:55:00,49.0,49.06,48.98,49.06,10130.0,46.8343,46.8917,46.8152,46.8917,10130.0
2023-07-27 10:00:00,49.06,49.11,49.02,49.1,54335.0,46.8917,46.9395,46.8535,46.9299,54335.0
2023-07-27 10:05:00,49.1,49.13,49.08,49.1,20804.0,46.9299,46.9586,46.9108,46.9299,20804.0
2023-07-27 10:10:00,49.11,49.11,49.02,49.06,18439.0,46.9395,46.9395,46.8535,46.8917,18439.0
2023-07-27 10:15:00,49.05,49.07,48.97,48.98,18127.0,46.8821,46.9013,46.8057,46.8152,18127.0
2023-07-27 10:20:00,48.98,48.99,48.9,48.93,16990.0,46.8152,46.8248,46.7388,46.7674,16990.0
2023-07-27 10:25:00,48.94,48.98,48.93,48.94,8560.0,46.777,46.8152,46.7674,46.777,8560.0
2023-07-27 10:30:00,48.96,48.98,48.94,48.97,12981.0,46.7961,46.8152,46.777,46.8057,12981.0
2023-07-27 10:35:00,48.97,48.99,48.95,48.98,7393.0,46.8057,46.8248,46.7866,46.8152,7393.0
2023-07-27 10:40:00,48.97,48.97,48.89,48.93,30903.0,46.8057,46.8057,46.7292,46.7674,30903.0
2023-07-27 10:45:00,48.92,48.96,48.87,48.93,21884.0,46.7579,46.7961,46.7101,46.7674,21884.0
2023-07-27 10:50:00,48.91,48.92,48.88,48.88,15695.0,46.7483,46.7579,46.7197,46.7197,15695.0
2023-07-27 10:55:00,48.88,48.88,48.76,48.77,31483.0,46.7197,46.7197,46.605,46.6145,31483.0
2023-07-27 11:00:00,48.77,48.78,48.7,48.73,30961.0,46.6145,46.6241,46.5476,46.5763,30961.0
2023-07-27 11:05:00,48.73,48.73,48.69,48.71,13221.0,46.5763,46.5763,46.5381,46.5572,13221.0
2023-07-27 11:10:00,48.71,48.74,48.68,48.73,11567.0,46.5572,46.5858,46.5285,46.5763,11567.0
2023-07-27 11:15:00,48.73,48.74,48.7,48.72,13463.0,46.5763,46.5858,46.5476,46.5667,13463.0
2023-07-27 11:20:00,48.71,48.73,48.7,48.72,8559.0,46.5572,46.5763,46.5476,46.5667,8559.0
2023-07-27 11:25:00,48.72,48.73,48.68,48.72,16893.0,46.5667,46.5763,46.5285,46.5667,16893.0
2023-07-27 11:30:00,48.72,48.73,48.68,48.69,14127.0,46.5667,46.5763,46.5285,46.5381,14127.0
2023-07-27 11:35:00,48.7,48.74,48.69,48.72,50267.0,46.5476,46.5858,46.5381,46.5667,50267.0
2023-07-27 11:40:00,48.72,48.76,48.7,48.76,16020.0,46.5667,46.605,46.5476,46.605,16020.0
2023-07-27 11:45:00,48.76,48.76,48.68,48.7,23175.0,46.605,46.605,46.5285,46.5476,23175.0
2023-07-27 11:50:00,48.69,48.74,48.68,48.74,25029.0,46.5381,46.5858,46.5285,46.5858,25029.0
2023-07-27 11:55:00,48.74,48.76,48.71,48.72,11509.0,46.5858,46.605,46.5572,46.5667,11509.0
2023-07-27 12:00:00,48.73,48.74,48.69,48.7,7725.0,46.5763,46.5858,46.5381,46.5476,7725.0
2023-07-27 12:05:00,48.71,48.73,48.69,48.7,14949.0,46.5572,46.5763,46.5381,46.5476,14949.0
2023-07-27 12:10:00,48.7,48.73,48.68,48.69,14130.0,46.5476,46.5763,46.5285,46.5381,14130.0
2023-07-27 12:15:00,48.69,48.7,48.64,48.66,20944.0,46.5381,46.5476,46.4903,46.5094,20944.0
2023-07-27 12:20:00,48.66,48.7,48.66,48.7,8037.0,46.5094,46.5476,46.5094,46.5476,8037.0
2023-07-27 12:25:00,48.69,48.7,48.65,48.69,11369.0,46.5381,46.5476,46.4998,46.5381,11369.0
2023-07-27 12:30:00,48.69,48.73,48.69,48.73,15409.0,46.5381,46.5763,46.5381,46.5763,15409.0
2023-07-27 12:35:00,48.73,48.75,48.71,48.73,5260.0,46.5763,46.5954,46.5572,46.5763,5260.0
2023-07-27 12:40:00,48.72,48.74,48.7,48.7,6920.0,46.5667,46.5858,46.5476,46.5476,6920.0
2023-07-27 12:45:00,48.71,48.72,48.69,48.7,6033.0,46.5572,46.5667,46.5381,46.5476,6033.0
2023-07-27 12:50:00,48.7,48.71,48.67,48.69,6576.0,46.5476,46.5572,46.5189,46.5381,6576.0
2023-07-27 12:55:00,48.69,48.71,48.68,48.7,8887.0,46.5381,46.5572,46.5285,46.5476,8887.0
2023-07-27 13:00:00,48.7,48.72,48.68,48.72,6772.0,46.5476,46.5667,46.5285,46.5667,6772.0
2023-07-27 13:05:00,48.72,48.72,48.65,48.68,16314.0,46.5667,46.5667,46.4998,46.5285,16314.0
2023-07-27 13:10:00,48.69,48.7,48.67,48.7,9363.0,46.5381,46.5476,46.5189,46.5476,9363.0
2023-07-27 13:15:00,48.7,48.71,48.65,48.65,22018.0,46.5476,46.5572,46.4998,46.4998,22018.0
2023-07-27 13:20:00,48.64,48.66,48.61,48.63,10969.0,46.4903,46.5094,46.4616,46.4807,10969.0
2023-07-27 13:25:00,48.62,48.64,48.61,48.63,12835.0,46.4711,46.4903,46.4616,46.4807,12835.0
2023-07-27 13:30:00,48.63,48.63,48.58,48.58,13011.0,46.4807,46.4807,46.4329,46.4329,13011.0
2023-07-27 13:35:00,48.57,48.59,48.56,48.57,10524.0,46.4234,46.4425,46.4138,46.4234,10524.0
2023-07-27 13:40:00,48.57,48.6,48.56,48.56,10977.0,46.4234,46.452,46.4138,46.4138,10977.0
2023-07-27 13:45:00,48.56,48.57,48.52,48.53,11866.0,46.4138,46.4234,46.3756,46.3851,11866.0
2023-07-27 13:50:00,48.53,48.54,48.51,48.52,17424.0,46.3851,46.3947,46.366,46.3756,17424.0
2023-07-27 13:55:00,48.51,48.54,48.51,48.53,13272.0,46.366,46.3947,46.366,46.3851,13272.0
2023-07-27 14:00:00,48.53,48.53,48.45,48.46,20578.0,46.3851,46.3851,46.3087,46.3182,20578.0
2023-07-27 14:05:00,48.46,48.48,48.42,48.45,14337.0,46.3182,46.3373,46.28,46.3087,14337.0
2023-07-27 14:10:00,48.45,48.45,48.38,48.39,15358.0,46.3087,46.3087,46.2418,46.2513,15358.0
2023-07-27 14:15:00,48.39,48.43,48.38,48.43,10335.0,46.2513,46.2895,46.2418,46.2895,10335.0
2023-07-27 14:20:00,48.43,48.5,48.43,48.47,25459.0,46.2895,46.3564,46.2895,46.3278,25459.0
2023-07-27 14:25:00,48.46,48.46,48.4,48.42,19039.0,46.3182,46.3182,46.2609,46.28,19039.0
2023-07-27 14:30:00,48.42,48.46,48.41,48.42,12874.0,46.28,46.3182,46.2704,46.28,12874.0
2023-07-27 14:35:00,48.41,48.43,48.38,48.42,12110.0,46.2704,46.2895,46.2418,46.28,12110.0
2023-07-27 14:40:00,48.42,48.42,48.34,48.35,52118.0,46.28,46.28,46.2035,46.2131,52118.0
2023-07-27 14:45:00,48.35,48.41,48.33,48.41,16305.0,46.2131,46.2704,46.194,46.2704,16305.0
2023-07-27 14:50:00,48.4,48.41,48.38,48.38,14222.0,46.2609,46.2704,46.2418,46.2418,14222.0
2023-07-27 14:55:00,48.38,48.38,48.35,48.36,24630.0,46.2418,46.2418,46.2131,46.2226,24630.0
2023-07-27 15:00:00,48.36,48.39,48.35,48.37,18006.0,46.2226,46.2513,46.2131,46.2322,18006.0
2023-07-27 15:05:00,48.36,48.37,48.29,48.3,25571.0,46.2226,46.2322,46.1557,46.1653,25571.0
2023-07-27 15:10:00,48.3,48.37,48.3,48.36,15451.0,46.1653,46.2322,46.1653,46.2226,15451.0
2023-07-27 15:15:00,48.37,48.38,48.3,48.3,18394.0,46.2322,46.2418,46.1653,46.1653,18394.0
2023-07-27 15:20:00,48.3,48.31,48.23,48.25,20276.0,46.1653,46.1748,46.0984,46.1175,20276.0
2023-07-27 15:25:00,48.24,48.25,48.21,48.22,18825.0,46.1079,46.1175,46.0793,46.0888,18825.0
2023-07-27 15:30:00,48.22,48.23,48.17,48.18,21888.0,46.0888,46.0984,46.041,46.0506,21888.0
2023-07-27 15:35:00,48.18,48.18,48.12,48.13,40980.0,46.0506,46.0506,45.9932,46.0028,40980.0
2023-07-27 15:40:00,48.12,48.13,48.02,48.04,69784.0,45.9932,46.0028,45.8977,45.9168,69784.0
2023-07-27 15:45:00,48.04,48.04,47.97,47.98,55569.0,45.9168,45.9168,45.8499,45.8594,55569.0
2023-07-27 15:50:00,47.98,48.1,47.96,48.09,151724.0,45.8594,45.9741,45.8403,45.9646,151724.0
2023-07-27 15:55:00,48.09,48.14,48.06,48.1,311855.0,45.9646,46.0124,45.9359,45.9741,311855.0
2023-07-28 09:30:00,48.4,48.62,48.35,48.51,47230.0,46.2609,46.4711,46.2131,46.366,47230.0
2023-07-28 09:35:00,48.49,48.52,48.39,48.41,13937.0,46.3469,46.3756,46.2513,46.2704,13937.0
2023-07-28 09:40:00,48.42,48.47,48.4,48.45,22308.0,46.28,46.3278,46.2609,46.3087,22308.0
2023-07-28 09:45:00,48.45,48.63,48.4,48.61,19153.0,46.3087,46.4807,46.2609,46.4616,19153.0
2023-07-28 09:50:00,48.62,48.66,48.58,48.59,22466.0,46.4711,46.5094,46.4329,46.4425,22466.0
2023-07-28 09:55:00,48.6,48.68,48.6,48.65,15275.0,46.452,46.5285,46.452,46.4998,15275.0
2023-07-28 10:00:00,48.64,48.71,48.62,48.67,20958.0,46.4903,46.5572,46.4711,46.5189,20958.0
2023-07-28 10:05:00,48.67,48.69,48.63,48.68,12984.0,46.5189,46.5381,46.4807,46.5285,12984.0
2023-07-28 10:10:00,48.68,48.73,48.65,48.73,15214.0,46.5285,46.5763,46.4998,46.5763,15214.0
2023-07-28 10:15:00,48.72,48.73,48.69,48.69,14849.0,46.5667,46.5763,46.5381,46.5381,14849.0
2023-07-28 10:20:00,48.7,48.75,48.69,48.7,21048.0,46.5476,46.5954,46.5381,46.5476,21048.0
2023-07-28 10:25:00,48.69,48.72,48.63,48.65,11702.0,46.5381,46.5667,46.4807,46.4998,11702.0
2023-07-28 10:30:00,48.64,48.67,48.62,48.63,13255.0,46.4903,46.5189,46.4711,46.4807,13255.0
2023-07-28 10:35:00,48.63,48.66,48.6,48.65,8157.0,46.4807,46.5094,46.452,46.4998,8157.0
2023-07-28 10:40:00,48.65,48.66,48.63,48.65,11223.0,46.4998,46.5094,46.4807,46.4998,11223.0
2023-07-28 10:45:00,48.65,48.69,48.64,48.69,11469.0,46.4998,46.5381,46.4903,46.5381,11469.0
2023-07-28 10:50:00,48.69,48.71,48.69,48.71,6836.0,46.5381,46.5572,46.5381,46.5572,6836.0
2023-07-28 10:55:00,48.71,48.8,48.7,48.8,27060.0,46.5572,46.6432,46.5476,46.6432,27060.0
2023-07-28 11:00:00,48.8,48.83,48.77,48.8,23605.0,46.6432,46.6719,46.6145,46.6432,23605.0
2023-07-28 11:05:00,48.8,48.82,48.75,48.75,13904.0,46.6432,46.6623,46.5954,46.5954,13904.0
2023-07-28 11:10:00,48.75,48.78,48.72,48.74,11865.0,46.5954,46.6241,46.5667,46.5858,11865.0
2023-07-28 11:15:00,48.74,48.76,48.73,48.75,9577.0,46.5858,46.605,46.5763,46.5954,9577.0
2023-07-28 11:20:00,48.75,48.77,48.71,48.71,22083.0,46.5954,46.6145,46.5572,46.5572,22083.0
2023-07-28 11:25:00,48.71,48.71,48.64,48.67,13973.0,46.5572,46.5572,46.4903,46.5189,13973.0
2023-07-28 11:30:00,48.67,48.67,48.58,48.58,14385.0,46.5189,46.5189,46.4329,46.4329,14385.0
2023-07-28 11:35:00,48.58,48.63,48.55,48.58,13780.0,46.4329,46.4807,46.4042,46.4329,13780.0
2023-07-28 11:40:00,48.58,48.7,48.58,48.68,8738.0,46.4329,46.5476,46.4329,46.5285,8738.0
2023-07-28 11:45:00,48.68,48.7,48.67,48.68,7639.0,46.5285,46.5476,46.5189,46.5285,7639.0
2023-07-28 11:50:00,48.68,48.68,48.61,48.62,14202.0,46.5285,46.5285,46.4616,46.4711,14202.0
2023-07-28 11:55:00,48.62,48.63,48.6,48.63,7520.0,46.4711,46.4807,46.452,46.4807,7520.0
2023-07-28 12:00:00,48.63,48.63,48.57,48.59,11741.0,46.4807,46.4807,46.4234,46.4425,11741.0
2023-07-28 12:05:00,48.59,48.61,48.57,48.61,7466.0,46.4425,46.4616,46.4234,46.4616,7466.0
2023-07-28 12:10:00,48.6,48.7,48.6,48.68,17840.0,46.452,46.5476,46.452,46.5285,17840.0
2023-07-28 12:15:00,48.68,48.7,48.67,48.69,10509.0,46.5285,46.5476,46.5189,46.5381,10509.0
2023-07-28 12:20:00,48.69,48.76,48.69,48.72,24821.0,46.5381,46.605,46.5381,46.5667,24821.0
2023-07-28 12:25:00,48.71,48.72,48.69,48.7,9459.0,46.5572,46.5667,46.5381,46.5476,9459.0
2023-07-28 12:30:00,48.68,48.68,48.62,48.62,7389.0,46.5285,46.5285,46.4711,46.4711,7389.0
2023-07-28 12:35:00,48.62,48.64,48.59,48.59,13550.0,46.4711,46.4903,46.4425,46.4425,13550.0
2023-07-28 12:40:00,48.59,48.59,48.55,48.56,5344.0,46.4425,46.4425,46.4042,46.4138,5344.0
2023-07-28 12:45:00,48.57,48.59,48.55,48.58,10777.0,46.4234,46.4425,46.4042,46.4329,10777.0
2023-07-28 12:50:00,48.58,48.6,48.57,48.59,7388.0,46.4329,46.452,46.4234,46.4425,7388.0
2023-07-28 12:55:00,48.59,48.6,48.57,48.6,10861.0,46.4425,46.452,46.4234,46.452,10861.0
2023-07-28 13:00:00,48.59,48.6,48.58,48.58,4007.0,46.4425,46.452,46.4329,46.4329,4007.0
2023-07-28 13:05:00,48.59,48.59,48.5,48.5,8295.0,46.4425,46.4425,46.3564,46.3564,8295.0
2023-07-28 13:10:00,48.51,48.55,48.5,48.54,14821.0,46.366,46.4042,46.3564,46.3947,14821.0
2023-07-28 13:15:00,48.54,48.55,48.53,48.55,7577.0,46.3947,46.4042,46.3851,46.4042,7577.0
2023-07-28 13:20:00,48.55,48.55,48.5,48.51,12749.0,46.4042,46.4042,46.3564,46.366,12749.0
2023-07-28 13:25:00,48.51,48.52,48.5,48.52,6784.0,46.366,46.3756,46.3564,46.3756,6784.0
2023-07-28 13:30:00,48.52,48.52,48.46,48.46,14809.0,46.3756,46.3756,46.3182,46.3182,14809.0
2023-07-28 13:35:00,48.46,48.47,48.44,48.46,8576.0,46.3182,46.3278,46.2991,46.3182,8576.0
2023-07-28 13:40:00,48.46,48.46,48.43,48.44,8673.0,46.3182,46.3182,46.2895,46.2991,8673.0
2023-07-28 13:45:00,48.43,48.44,48.41,48.42,8318.0,46.2895,46.2991,46.2704,46.28,8318.0
2023-07-28 13:50:00,48.42,48.49,48.42,48.48,8958.0,46.28,46.3469,46.28,46.3373,8958.0
2023-07-28 13:55:00,48.48,48.5,48.47,48.5,3785.0,46.3373,46.3564,46.3278,46.3564,3785.0
2023-07-28 14:00:00,48.5,48.52,48.5,48.52,9673.0,46.3564,46.3756,46.3564,46.3756,9673.0
2023-07-28 14:05:00,48.52,48.54,48.52,48.54,5370.0,46.3756,46.3947,46.3756,46.3947,5370.0
2023-07-28 14:10:00,48.54,48.55,48.46,48.47,25803.0,46.3947,46.4042,46.3182,46.3278,25803.0
2023-07-28 14:15:00,48.47,48.55,48.46,48.53,30398.0,46.3278,46.4042,46.3182,46.3851,30398.0
2023-07-28 14:20:00,48.53,48.54,48.52,48.54,6859.0,46.3851,46.3947,46.3756,46.3947,6859.0
2023-07-28 14:25:00,48.53,48.55,48.53,48.55,8223.0,46.3851,46.4042,46.3851,46.4042,8223.0
2023-07-28 14:30:00,48.55,48.55,48.52,48.55,19923.0,46.4042,46.4042,46.3756,46.4042,19923.0
2023-07-28 14:35:00,48.54,48.55,48.51,48.52,32484.0,46.3947,46.4042,46.366,46.3756,32484.0
2023-07-28 14:40:00,48.52,48.52,48.49,48.5,9967.0,46.3756,46.3756,46.3469,46.3564,9967.0
2023-07-28 14:45:00,48.5,48.51,48.48,48.48,12868.0,46.3564,46.366,46.3373,46.3373,12868.0
2023-07-28 14:50:00,48.48,48.49,48.46,48.46,15973.0,46.3373,46.3469,46.3182,46.3182,15973.0
2023-07-28 14:55:00,48.47,48.47,48.43,48.46,25203.0,46.3278,46.3278,46.2895,46.3182,25203.0
2023-07-28 15:00:00,48.47,48.48,48.46,48.47,13208.0,46.3278,46.3373,46.3182,46.3278,13208.0
2023-07-28 15:05:00,48.46,48.47,48.45,48.46,31961.0,46.3182,46.3278,46.3087,46.3182,31961.0
2023-07-28 15:10:00,48.46,48.55,48.46,48.55,18361.0,46.3182,46.4042,46.3182,46.4042,18361.0
2023-07-28 15:15:00,48.55,48.57,48.54,48.55,36778.0,46.4042,46.4234,46.3947,46.4042,36778.0
2023-07-28 15:20:00,48.55,48.58,48.54,48.55,32395.0,46.4042,46.4329,46.3947,46.4042,32395.0
2023-07-28 15:25:00,48.55,48.57,48.55,48.57,67377.0,46.4042,46.4234,46.4042,46.4234,67377.0
2023-07-28 15:30:00,48.57,48.58,48.55,48.55,25638.0,46.4234,46.4329,46.4042,46.4042,25638.0
2023-07-28 15:35:00,48.56,48.56,48.47,48.48,39774.0,46.4138,46.4138,46.3278,46.3373,39774.0
2023-07-28 15:40:00,48.48,48.48,48.42,48.43,53054.0,46.3373,46.3373,46.28,46.2895,53054.0
2023-07-28 15:45:00,48.42,48.48,48.42,48.48,62963.0,46.28,46.3373,46.28,46.3373,62963.0
2023-07-28 15:50:00,48.47,48.52,48.47,48.52,101611.0,46.3278,46.3756,46.3278,46.3756,101611.0
2023-07-28 15:55:00,48.52,48.56,48.49,48.49,310204.0,46.3756,46.4138,46.3469,46.3469,310204.0
2023-07-31 09:30:00,48.61,48.81,48.61,48.66,132227.0,46.4616,46.6527,46.4616,46.5094,132227.0
2023-07-31 09:35:00,48.65,48.73,48.62,48.71,39313.0,46.4998,46.5763,46.4711,46.5572,39313.0
2023-07-31 09:40:00,48.7,48.76,48.67,48.7,45097.0,46.5476,46.605,46.5189,46.5476,45097.0
2023-07-31 09:45:00,48.69,48.71,48.63,48.65,12798.0,46.5381,46.5572,46.4807,46.4998,12798.0
2023-07-31 09:50:00,48.66,48.67,48.56,48.57,13386.0,46.5094,46.5189,46.4138,46.4234,13386.0
2023-07-31 09:55:00,48.57,48.58,48.47,48.5,16458.0,46.4234,46.4329,46.3278,46.3564,16458.0
2023-07-31 10:00:00,48.5,48.56,48.48,48.55,28918.0,46.3564,46.4138,46.3373,46.4042,28918.0
2023-07-31 10:05:00,48.54,48.56,48.42,48.48,29420.0,46.3947,46.4138,46.28,46.3373,29420.0
2023-07-31 10:10:00,48.49,48.53,48.47,48.48,12513.0,46.3469,46.3851,46.3278,46.3373,12513.0
2023-07-31 10:15:00,48.49,48.58,48.49,48.55,12863.0,46.3469,46.4329,46.3469,46.4042,12863.0
2023-07-31 10:20:00,48.55,48.58,48.53,48.55,14051.0,46.4042,46.4329,46.3851,46.4042,14051.0
2023-07-31 10:25:00,48.55,48.55,48.5,48.52,19566.0,46.4042,46.4042,46.3564,46.3756,19566.0
2023-07-31 10:30:00,48.52,48.57,48.51,48.51,11664.0,46.3756,46.4234,46.366,46.366,11664.0
2023-07-31 10:35:00,48.52,48.55,48.48,48.49,33351.0,46.3756,46.4042,46.3373,46.3469,33351.0
2023-07-31 10:40:00,48.49,48.49,48.45,48.48,14613.0,46.3469,46.3469,46.3087,46.3373,14613.0
2023-07-31 10:45:00,48.48,48.57,48.48,48.57,13631.0,46.3373,46.4234,46.3373,46.4234,13631.0
2023-07-31 10:50:00,48.57,48.63,48.56,48.63,20586.0,46.4234,46.4807,46.4138,46.4807,20586.0
2023-07-31 10:55:00,48.63,48.7,48.63,48.66,24059.0,46.4807,46.5476,46.4807,46.5094,24059.0
2023-07-31 11:00:00,48.66,48.67,48.6,48.62,10047.0,46.5094,46.5189,46.452,46.4711,10047.0
2023-07-31 11:05:00,48.62,48.63,48.6,48.62,11793.0,46.4711,46.4807,46.452,46.4711,11793.0
2023-07-31 11:10:00,48.62,48.68,48.61,48.67,13908.0,46.4711,46.5285,46.4616,46.5189,13908.0
2023-07-31 11:15:00,48.68,48.69,48.61,48.63,8675.0,46.5285,46.5381,46.4616,46.4807,8675.0
2023-07-31 11:20:00,48.63,48.64,48.59,48.59,10917.0,46.4807,46.4903,46.4425,46.4425,10917.0
2023-07-31 11:25:00,48.59,48.62,48.57,48.6,30217.0,46.4425,46.4711,46.4234,46.452,30217.0
2023-07-31 11:30:00,48.6,48.6,48.54,48.55,11649.0,46.452,46.452,46.3947,46.4042,11649.0
2023-07-31 11:35:00,48.56,48.58,48.5,48.51,27819.0,46.4138,46.4329,46.3564,46.366,27819.0
2023-07-31 11:40:00,48.52,48.53,48.47,48.51,7793.0,46.3756,46.3851,46.3278,46.366,7793.0
2023-07-31 11:45:00,48.5,48.52,48.48,48.49,10579.0,46.3564,46.3756,46.3373,46.3469,10579.0
2023-07-31 11:50:00,48.5,48.55,48.5,48.5,18885.0,46.3564,46.4042,46.3564,46.3564,18885.0
2023-07-31 11:55:00,48.5,48.5,48.43,48.45,20328.0,46.3564,46.3564,46.2895,46.3087,20328.0
2023-07-31 12:00:00,48.46,48.54,48.46,48.54,6822.0,46.3182,46.3947,46.3182,46.3947,6822.0
2023-07-31 12:05:00,48.54,48.54,48.49,48.52,16687.0,46.3947,46.3947,46.3469,46.3756,16687.0
2023-07-31 12:10:00,48.51,48.54,48.5,48.54,8670.0,46.366,46.3947,46.3564,46.3947,8670.0
2023-07-31 12:15:00,48.53,48.56,48.5,48.54,31664.0,46.3851,46.4138,46.3564,46.3947,31664.0
2023-07-31 12:20:00,48.54,48.55,48.51,48.54,10127.0,46.3947,46.4042,46.366,46.3947,10127.0
2023-07-31 12:25:00,48.54,48.54,48.51,48.53,4312.0,46.3947,46.3947,46.366,46.3851,4312.0
2023-07-31 12:30:00,48.54,48.57,48.54,48.55,7963.0,46.3947,46.4234,46.3947,46.4042,7963.0
2023-07-31 12:35:00,48.55,48.57,48.54,48.57,11305.0,46.4042,46.4234,46.3947,46.4234,11305.0
2023-07-31 12:40:00,48.56,48.59,48.56,48.59,10840.0,46.4138,46.4425,46.4138,46.4425,10840.0
2023-07-31 12:45:00,48.59,48.59,48.52,48.54,8204.0,46.4425,46.4425,46.3756,46.3947,8204.0
2023-07-31 12:50:00,48.54,48.56,48.53,48.56,4675.0,46.3947,46.4138,46.3851,46.4138,4675.0
2023-07-31 12:55:00,48.55,48.56,48.54,48.55,3046.0,46.4042,46.4138,46.3947,46.4042,3046.0
2023-07-31 13:00:00,48.55,48.56,48.53,48.55,9670.0,46.4042,46.4138,46.3851,46.4042,9670.0
2023-07-31 13:05:00,48.56,48.56,48.55,48.56,2628.0,46.4138,46.4138,46.4042,46.4138,2628.0
2023-07-31 13:10:00,48.55,48.57,48.5,48.54,26011.0,46.4042,46.4234,46.3564,46.3947,26011.0
2023-07-31 13:15:00,48.54,48.6,48.53,48.55,35449.0,46.3947,46.452,46.3851,46.4042,35449.0
2023-07-31 13:20:00,48.55,48.57,48.55,48.55,11696.0,46.4042,46.4234,46.4042,46.4042,11696.0
2023-07-31 13:25:00,48.55,48.56,48.54,48.55,5631.0,46.4042,46.4138,46.3947,46.4042,5631.0
2023-07-31 13:30:00,48.55,48.56,48.55,48.55,2645.0,46.4042,46.4138,46.4042,46.4042,2645.0
2023-07-31 13:35:00,48.56,48.58,48.55,48.58,16447.0,46.4138,46.4329,46.4042,46.4329,16447.0
2023-07-31 13:40:00,48.58,48.58,48.57,48.58,3073.0,46.4329,46.4329,46.4234,46.4329,3073.0
2023-07-31 13:45:00,48.58,48.58,48.56,48.57,8793.0,46.4329,46.4329,46.4138,46.4234,8793.0
2023-07-31 13:50:00,48.57,48.57,48.52,48.56,12647.0,46.4234,46.4234,46.3756,46.4138,12647.0
2023-07-31 13:55:00,48.56,48.57,48.54,48.55,7133.0,46.4138,46.4234,46.3947,46.4042,7133.0
2023-07-31 14:00:00,48.55,48.55,48.52,48.54,12285.0,46.4042,46.4042,46.3756,46.3947,12285.0
2023-07-31 14:05:00,48.54,48.56,48.34,48.49,235635.0,46.3947,46.4138,46.2035,46.3469,235635.0
2023-07-31 14:10:00,48.49,48.54,48.47,48.53,36966.0,46.3469,46.3947,46.3278,46.3851,36966.0
2023-07-31 14:15:00,48.53,48.54,48.5,48.51,18846.0,46.3851,46.3947,46.3564,46.366,18846.0
2023-07-31 14:20:00,48.51,48.52,48.5,48.52,6729.0,46.366,46.3756,46.3564,46.3756,6729.0
2023-07-31 14:25:00,48.52,48.55,48.51,48.54,11089.0,46.3756,46.4042,46.366,46.3947,11089.0
2023-07-31 14:30:00,48.54,48.55,48.53,48.55,9229.0,46.3947,46.4042,46.3851,46.4042,9229.0
2023-07-31 14:35:00,48.55,48.58,48.53,48.54,22174.0,46.4042,46.4329,46.3851,46.3947,22174.0
2023-07-31 14:40:00,48.54,48.57,48.53,48.55,10806.0,46.3947,46.4234,46.3851,46.4042,10806.0
2023-07-31 14:45:00,48.55,48.56,48.54,48.55,16300.0,46.4042,46.4138,46.3947,46.4042,16300.0
2023-07-31 14:50:00,48.55,48.57,48.54,48.57,8441.0,46.4042,46.4234,46.3947,46.4234,8441.0
2023-07-31 14:55:00,48.57,48.58,48.56,48.57,12598.0,46.4234,46.4329,46.4138,46.4234,12598.0
2023-07-31 15:00:00,48.58,48.58,48.51,48.54,16244.0,46.4329,46.4329,46.366,46.3947,16244.0
2023-07-31 15:05:00,48.54,48.55,48.51,48.52,18095.0,46.3947,46.4042,46.366,46.3756,18095.0
2023-07-31 15:10:00,48.52,48.52,48.45,48.48,16957.0,46.3756,46.3756,46.3087,46.3373,16957.0
2023-07-31 15:15:00,48.47,48.5,48.47,48.5,16627.0,46.3278,46.3564,46.3278,46.3564,16627.0
2023-07-31 15:20:00,48.5,48.5,48.47,48.47,19199.0,46.3564,46.3564,46.3278,46.3278,19199.0
2023-07-31 15:25:00,48.48,48.5,48.47,48.5,19334.0,46.3373,46.3564,46.3278,46.3564,19334.0
2023-07-31 15:30:00,48.5,48.54,48.47,48.48,23582.0,46.3564,46.3947,46.3278,46.3373,23582.0
2023-07-31 15:35:00,48.47,48.47,48.42,48.43,25203.0,46.3278,46.3278,46.28,46.2895,25203.0
2023-07-31 15:40:00,48.42,48.52,48.42,48.52,29105.0,46.28,46.3756,46.28,46.3756,29105.0
2023-07-31 15:45:00,48.52,48.54,48.49,48.54,53543.0,46.3756,46.3947,46.3469,46.3947,53543.0
2023-07-31 15:50:00,48.54,48.57,48.53,48.55,86975.0,46.3947,46.4234,46.3851,46.4042,86975.0
2023-07-31 15:55:00,48.56,48.65,48.55,48.65,291462.0,46.4138,46.4998,46.4042,46.4998,291462.0
2023-08-01 09:30:00,48.67,48.74,48.61,48.68,55503.0,46.5189,46.5858,46.4616,46.5285,55503.0
2023-08-01 09:35:00,48.69,48.76,48.57,48.57,27289.0,46.5381,46.605,46.4234,46.4234,27289.0
2023-08-01 09:40:00,48.56,48.58,48.48,48.49,25683.0,46.4138,46.4329,46.3373,46.3469,25683.0
2023-08-01 09:45:00,48.49,48.72,48.48,48.68,14304.0,46.3469,46.5667,46.3373,46.5285,14304.0
2023-08-01 09:50:00,48.68,48.88,48.66,48.83,34998.0,46.5285,46.7197,46.5094,46.6719,34998.0
2023-08-01 09:55:00,48.83,48.83,48.77,48.8,15270.0,46.6719,46.6719,46.6145,46.6432,15270.0
2023-08-01 10:00:00,48.8,48.83,48.79,48.82,15080.0,46.6432,46.6719,46.6336,46.6623,15080.0
2023-08-01 10:05:00,48.82,48.89,48.8,48.89,12325.0,46.6623,46.7292,46.6432,46.7292,12325.0
2023-08-01 10:10:00,48.9,48.96,48.86,48.95,41018.0,46.7388,46.7961,46.7005,46.7866,41018.0
2023-08-01 10:15:00,48.95,48.95,48.85,48.87,28861.0,46.7866,46.7866,46.691,46.7101,28861.0
2023-08-01 10:20:00,48.87,48.88,48.69,48.72,21229.0,46.7101,46.7197,46.5381,46.5667,21229.0
2023-08-01 10:25:00,48.71,48.71,48.66,48.66,12198.0,46.5572,46.5572,46.5094,46.5094,12198.0
2023-08-01 10:30:00,48.65,48.65,48.53,48.59,28069.0,46.4998,46.4998,46.3851,46.4425,28069.0
2023-08-01 10:35:00,48.61,48.61,48.53,48.55,19618.0,46.4616,46.4616,46.3851,46.4042,19618.0
2023-08-01 10:40:00,48.54,48.55,48.39,48.4,29358.0,46.3947,46.4042,46.2513,46.2609,29358.0
2023-08-01 10:45:00,48.4,48.4,48.37,48.38,15002.0,46.2609,46.2609,46.2322,46.2418,15002.0
2023-08-01 10:50:00,48.37,48.39,48.3,48.3,35049.0,46.2322,46.2513,46.1653,46.1653,35049.0
2023-08-01 10:55:00,48.3,48.34,48.24,48.25,50360.0,46.1653,46.2035,46.1079,46.1175,50360.0
2023-08-01 11:00:00,48.25,48.31,48.25,48.26,34801.0,46.1175,46.1748,46.1175,46.1271,34801.0
2023-08-01 11:05:00,48.26,48.33,48.24,48.26,33154.0,46.1271,46.194,46.1079,46.1271,33154.0
2023-08-01 11:10:00,48.26,48.37,48.25,48.35,22844.0,46.1271,46.2322,46.1175,46.2131,22844.0
2023-08-01 11:15:00,48.35,48.41,48.35,48.38,31793.0,46.2131,46.2704,46.2131,46.2418,31793.0
2023-08-01 11:20:00,48.37,48.4,48.26,48.34,56542.0,46.2322,46.2609,46.1271,46.2035,56542.0
2023-08-01 11:25:00,48.34,48.35,48.28,48.31,19300.0,46.2035,46.2131,46.1462,46.1748,19300.0
2023-08-01 11:30:00,48.3,48.33,48.29,48.3,16603.0,46.1653,46.194,46.1557,46.1653,16603.0
2023-08-01 11:35:00,48.3,48.31,48.27,48.3,23962.0,46.1653,46.1748,46.1366,46.1653,23962.0
2023-08-01 11:40:00,48.29,48.31,48.27,48.28,46841.0,46.1557,46.1748,46.1366,46.1462,46841.0
2023-08-01 11:45:00,48.29,48.29,48.26,48.27,8825.0,46.1557,46.1557,46.1271,46.1366,8825.0
2023-08-01 11:50:00,48.26,48.3,48.26,48.3,15753.0,46.1271,46.1653,46.1271,46.1653,15753.0
2023-08-01 11:55:00,48.3,48.31,48.28,48.29,29912.0,46.1653,46.1748,46.1462,46.1557,29912.0
2023-08-01 12:00:00,48.3,48.32,48.3,48.32,7591.0,46.1653,46.1844,46.1653,46.1844,7591.0
2023-08-01 12:05:00,48.32,48.32,48.28,48.31,15218.0,46.1844,46.1844,46.1462,46.1748,15218.0
2023-08-01 12:10:00,48.31,48.33,48.29,48.3,8658.0,46.1748,46.194,46.1557,46.1653,8658.0
2023-08-01 12:15:00,48.3,48.31,48.28,48.3,9495.0,46.1653,46.1748,46.1462,46.1653,9495.0
2023-08-01 12:20:00,48.3,48.3,48.25,48.28,10295.0,46.1653,46.1653,46.1175,46.1462,10295.0
2023-08-01 12:25:00,48.28,48.31,48.28,48.3,9896.0,46.1462,46.1748,46.1462,46.1653,9896.0
2023-08-01 12:30:00,48.31,48.31,48.29,48.3,7440.0,46.1748,46.1748,46.1557,46.1653,7440.0
2023-08-01 12:35:00,48.3,48.32,48.28,48.3,7778.0,46.1653,46.1844,46.1462,46.1653,7778.0
2023-08-01 12:40:00,48.3,48.33,48.3,48.32,6716.0,46.1653,46.194,46.1653,46.1844,6716.0
2023-08-01 12:45:00,48.32,48.32,48.28,48.3,7379.0,46.1844,46.1844,46.1462,46.1653,7379.0
2023-08-01 12:50:00,48.29,48.29,48.27,48.27,6940.0,46.1557,46.1557,46.1366,46.1366,6940.0
2023-08-01 12:55:00,48.27,48.28,48.24,48.25,31652.0,46.1366,46.1462,46.1079,46.1175,31652.0
2023-08-01 13:00:00,48.26,48.26,48.23,48.25,27618.0,46.1271,46.1271,46.0984,46.1175,27618.0
2023-08-01 13:05:00,48.26,48.26,48.2,48.23,14837.0,46.1271,46.1271,46.0697,46.0984,14837.0
2023-08-01 13:10:00,48.23,48.23,48.17,48.2,12909.0,46.0984,46.0984,46.041,46.0697,12909.0
2023-08-01 13:15:00,48.2,48.21,48.18,48.21,9559.0,46.0697,46.0793,46.0506,46.0793,9559.0
2023-08-01 13:20:00,48.21,48.22,48.18,48.21,41027.0,46.0793,46.0888,46.0506,46.0793,41027.0
2023-08-01 13:25:00,48.21,48.27,48.18,48.27,11245.0,46.0793,46.1366,46.0506,46.1366,11245.0
2023-08-01 13:30:00,48.27,48.29,48.24,48.26,13112.0,46.1366,46.1557,46.1079,46.1271,13112.0
2023-08-01 13:35:00,48.26,48.26,48.21,48.23,11153.0,46.1271,46.1271,46.0793,46.0984,11153.0
2023-08-01 13:40:00,48.22,48.24,48.22,48.23,5852.0,46.0888,46.1079,46.0888,46.0984,5852.0
2023-08-01 13:45:00,48.23,48.24,48.22,48.24,5601.0,46.0984,46.1079,46.0888,46.1079,5601.0
2023-08-01 13:50:00,48.23,48.24,48.22,48.23,5291.0,46.0984,46.1079,46.0888,46.0984,5291.0
2023-08-01 13:55:00,48.23,48.23,48.21,48.21,6037.0,46.0984,46.0984,46.0793,46.0793,6037.0
2023-08-01 14:00:00,48.21,48.23,48.2,48.21,22904.0,46.0793,46.0984,46.0697,46.0793,22904.0
2023-08-01 14:05:00,48.21,48.27,48.2,48.26,12528.0,46.0793,46.1366,46.0697,46.1271,12528.0
2023-08-01 14:10:00,48.26,48.32,48.25,48.3,16956.0,46.1271,46.1844,46.1175,46.1653,16956.0
2023-08-01 14:15:00,48.3,48.39,48.3,48.38,20447.0,46.1653,46.2513,46.1653,46.2418,20447.0
2023-08-01 14:20:00,48.38,48.39,48.29,48.29,15916.0,46.2418,46.2513,46.1557,46.1557,15916.0
2023-08-01 14:25:00,48.3,48.31,48.27,48.31,14031.0,46.1653,46.1748,46.1366,46.1748,14031.0
2023-08-01 14:30:00,48.31,48.38,48.31,48.37,15379.0,46.1748,46.2418,46.1748,46.2322,15379.0
2023-08-01 14:35:00,48.37,48.41,48.36,48.41,10089.0,46.2322,46.2704,46.2226,46.2704,10089.0
2023-08-01 14:40:00,48.41,48.43,48.37,48.38,18299.0,46.2704,46.2895,46.2322,46.2418,18299.0
2023-08-01 14:45:00,48.38,48.39,48.35,48.38,19889.0,46.2418,46.2513,46.2131,46.2418,19889.0
2023-08-01 14:50:00,48.38,48.39,48.37,48.37,7486.0,46.2418,46.2513,46.2322,46.2322,7486.0
2023-08-01 14:55:00,48.38,48.39,48.37,48.37,8243.0,46.2418,46.2513,46.2322,46.2322,8243.0
2023-08-01 15:00:00,48.38,48.38,48.36,48.38,17805.0,46.2418,46.2418,46.2226,46.2418,17805.0
2023-08-01 15:05:00,48.38,48.4,48.37,48.39,12965.0,46.2418,46.2609,46.2322,46.2513,12965.0
2023-08-01 15:10:00,48.38,48.41,48.38,48.41,15504.0,46.2418,46.2704,46.2418,46.2704,15504.0
2023-08-01 15:15:00,48.4,48.4,48.38,48.4,18248.0,46.2609,46.2609,46.2418,46.2609,18248.0
2023-08-01 15:20:00,48.4,48.4,48.37,48.38,28274.0,46.2609,46.2609,46.2322,46.2418,28274.0
2023-08-01 15:25:00,48.38,48.38,48.34,48.36,21413.0,46.2418,46.2418,46.2035,46.2226,21413.0
2023-08-01 15:30:00,48.35,48.38,48.34,48.37,28358.0,46.2131,46.2418,46.2035,46.2322,28358.0
2023-08-01 15:35:00,48.37,48.46,48.37,48.45,30785.0,46.2322,46.3182,46.2322,46.3087,30785.0
2023-08-01 15:40:00,48.45,48.45,48.42,48.45,25649.0,46.3087,46.3087,46.28,46.3087,25649.0
2023-08-01 15:45:00,48.44,48.45,48.4,48.41,47576.0,46.2991,46.3087,46.2609,46.2704,47576.0
2023-08-01 15:50:00,48.42,48.47,48.41,48.47,53263.0,46.28,46.3278,46.2704,46.3278,53263.0
2023-08-01 15:55:00,48.47,48.56,48.45,48.52,395330.0,46.3278,46.4138,46.3087,46.3756,395330.0
2023-08-02 09:30:00,48.13,48.52,48.12,48.49,82822.0,46.0028,46.3756,45.9932,46.3469,82822.0
2023-08-02 09:35:00,48.49,48.55,48.43,48.53,23655.0,46.3469,46.4042,46.2895,46.3851,23655.0
2023-08-02 09:40:00,48.54,48.62,48.5,48.59,21687.0,46.3947,46.4711,46.3564,46.4425,21687.0
2023-08-02 09:45:00,48.6,48.61,48.49,48.56,40913.0,46.452,46.4616,46.3469,46.4138,40913.0
2023-08-02 09:50:00,48.55,48.7,48.53,48.7,29299.0,46.4042,46.5476,46.3851,46.5476,29299.0
2023-08-02 09:55:00,48.7,48.73,48.66,48.68,25642.0,46.5476,46.5763,46.5094,46.5285,25642.0
2023-08-02 10:00:00,48.68,48.68,48.56,48.56,12216.0,46.5285,46.5285,46.4138,46.4138,12216.0
2023-08-02 10:05:00,48.56,48.56,48.47,48.55,29854.0,46.4138,46.4138,46.3278,46.4042,29854.0
2023-08-02 10:10:00,48.54,48.64,48.5,48.63,30191.0,46.3947,46.4903,46.3564,46.4807,30191.0
2023-08-02 10:15:00,48.64,48.74,48.63,48.73,25195.0,46.4903,46.5858,46.4807,46.5763,25195.0
2023-08-02 10:20:00,48.73,48.73,48.65,48.66,23312.0,46.5763,46.5763,46.4998,46.5094,23312.0
2023-08-02 10:25:00,48.65,48.74,48.65,48.74,14908.0,46.4998,46.5858,46.4998,46.5858,14908.0
2023-08-02 10:30:00,48.74,48.84,48.74,48.83,22136.0,46.5858,46.6814,46.5858,46.6719,22136.0
2023-08-02 10:35:00,48.83,48.86,48.76,48.78,36302.0,46.6719,46.7005,46.605,46.6241,36302.0
2023-08-02 10:40:00,48.78,48.92,48.78,48.91,23802.0,46.6241,46.7579,46.6241,46.7483,23802.0
2023-08-02 10:45:00,48.9,48.92,48.72,48.73,80450.0,46.7388,46.7579,46.5667,46.5763,80450.0
2023-08-02 10:50:00,48.73,48.74,48.62,48.65,14470.0,46.5763,46.5858,46.4711,46.4998,14470.0
2023-08-02 10:55:00,48.65,48.74,48.63,48.74,16016.0,46.4998,46.5858,46.4807,46.5858,16016.0
2023-08-02 11:00:00,48.74,48.77,48.68,48.75,16565.0,46.5858,46.6145,46.5285,46.5954,16565.0
2023-08-02 11:05:00,48.74,48.79,48.72,48.76,16799.0,46.5858,46.6336,46.5667,46.605,16799.0
2023-08-02 11:10:00,48.77,48.78,48.71,48.72,15706.0,46.6145,46.6241,46.5572,46.5667,15706.0
2023-08-02 11:15:00,48.72,48.84,48.72,48.83,12753.0,46.5667,46.6814,46.5667,46.6719,12753.0
2023-08-02 11:20:00,48.84,48.98,48.83,48.97,41220.0,46.6814,46.8152,46.6719,46.8057,41220.0
2023-08-02 11:25:00,48.97,48.99,48.87,48.89,21880.0,46.8057,46.8248,46.7101,46.7292,21880.0
2023-08-02 11:30:00,48.89,48.92,48.88,48.9,14346.0,46.7292,46.7579,46.7197,46.7388,14346.0
2023-08-02 11:35:00,48.9,48.92,48.87,48.91,19023.0,46.7388,46.7579,46.7101,46.7483,19023.0
2023-08-02 11:40:00,48.91,48.91,48.88,48.89,15342.0,46.7483,46.7483,46.7197,46.7292,15342.0
2023-08-02 11:45:00,48.89,48.91,48.85,48.91,13247.0,46.7292,46.7483,46.691,46.7483,13247.0
2023-08-02 11:50:00,48.92,48.92,48.85,48.86,14828.0,46.7579,46.7579,46.691,46.7005,14828.0
2023-08-02 11:55:00,48.86,48.91,48.85,48.9,7560.0,46.7005,46.7483,46.691,46.7388,7560.0
2023-08-02 12:00:00,48.9,48.98,48.89,48.98,13167.0,46.7388,46.8152,46.7292,46.8152,13167.0
2023-08-02 12:05:00,48.97,49.0,48.96,48.99,27522.0,46.8057,46.8343,46.7961,46.8248,27522.0
2023-08-02 12:10:00,48.99,49.08,48.98,49.08,19786.0,46.8248,46.9108,46.8152,46.9108,19786.0
2023-08-02 12:15:00,49.08,49.16,49.07,49.16,22468.0,46.9108,46.9873,46.9013,46.9873,22468.0
2023-08-02 12:20:00,49.16,49.23,49.14,49.21,22302.0,46.9873,47.0542,46.9682,47.0351,22302.0
2023-08-02 12:25:00,49.2,49.25,49.17,49.23,13868.0,47.0255,47.0733,46.9968,47.0542,13868.0
2023-08-02 12:30:00,49.23,49.25,49.21,49.23,30172.0,47.0542,47.0733,47.0351,47.0542,30172.0
2023-08-02 12:35:00,49.23,49.27,49.22,49.23,22373.0,47.0542,47.0924,47.0446,47.0542,22373.0
2023-08-02 12:40:00,49.23,49.24,49.18,49.23,16883.0,47.0542,47.0637,47.0064,47.0542,16883.0
2023-08-02 12:45:00,49.23,49.26,49.2,49.21,12052.0,47.0542,47.0829,47.0255,47.0351,12052.0
2023-08-02 12:50:00,49.21,49.22,49.13,49.22,16646.0,47.0351,47.0446,46.9586,47.0446,16646.0
2023-08-02 12:55:00,49.22,49.28,49.22,49.23,20832.0,47.0446,47.102,47.0446,47.0542,20832.0
2023-08-02 13:00:00,49.23,49.25,49.2,49.2,9259.0,47.0542,47.0733,47.0255,47.0255,9259.0
2023-08-02 13:05:00,49.19,49.19,49.14,49.15,9764.0,47.016,47.016,46.9682,46.9777,9764.0
2023-08-02 13:10:00,49.15,49.16,49.08,49.08,14237.0,46.9777,46.9873,46.9108,46.9108,14237.0
2023-08-02 13:15:00,49.08,49.1,49.06,49.07,10021.0,46.9108,46.9299,46.8917,46.9013,10021.0
2023-08-02 13:20:00,49.08,49.1,49.08,49.09,9374.0,46.9108,46.9299,46.9108,46.9204,9374.0
2023-08-02 13:25:00,49.08,49.11,49.06,49.1,8919.0,46.9108,46.9395,46.8917,46.9299,8919.0
2023-08-02 13:30:00,49.09,49.11,49.01,49.02,18309.0,46.9204,46.9395,46.8439,46.8535,18309.0
2023-08-02 13:35:00,49.02,49.03,49.01,49.02,6217.0,46.8535,46.863,46.8439,46.8535,6217.0
2023-08-02 13:40:00,49.03,49.03,48.93,48.97,56959.0,46.863,46.863,46.7674,46.8057,56959.0
2023-08-02 13:45:00,48.97,49.03,48.96,48.97,13221.0,46.8057,46.863,46.7961,46.8057,13221.0
2023-08-02 13:50:00,48.97,48.98,48.96,48.96,13561.0,46.8057,46.8152,46.7961,46.7961,13561.0
2023-08-02 13:55:00,48.96,48.99,48.95,48.96,13103.0,46.7961,46.8248,46.7866,46.7961,13103.0
2023-08-02 14:00:00,48.96,48.97,48.92,48.92,12031.0,46.7961,46.8057,46.7579,46.7579,12031.0
2023-08-02 14:05:00,48.92,48.92,48.89,48.89,7319.0,46.7579,46.7579,46.7292,46.7292,7319.0
2023-08-02 14:10:00,48.89,48.96,48.87,48.95,15014.0,46.7292,46.7961,46.7101,46.7866,15014.0
2023-08-02 14:15:00,48.96,48.97,48.92,48.93,10599.0,46.7961,46.8057,46.7579,46.7674,10599.0
2023-08-02 14:20:00,48.92,48.97,48.92,48.96,9361.0,46.7579,46.8057,46.7579,46.7961,9361.0
2023-08-02 14:25:00,48.95,48.95,48.91,48.91,11807.0,46.7866,46.7866,46.7483,46.7483,11807.0
2023-08-02 14:30:00,48.91,48.92,48.9,48.91,12583.0,46.7483,46.7579,46.7388,46.7483,12583.0
2023-08-02 14:35:00,48.9,48.91,48.87,48.9,11885.0,46.7388,46.7483,46.7101,46.7388,11885.0
2023-08-02 14:40:00,48.9,48.92,48.89,48.91,14535.0,46.7388,46.7579,46.7292,46.7483,14535.0
2023-08-02 14:45:00,48.91,48.91,48.87,48.9,13604.0,46.7483,46.7483,46.7101,46.7388,13604.0
2023-08-02 14:50:00,48.9,48.9,48.88,48.9,11764.0,46.7388,46.7388,46.7197,46.7388,11764.0
2023-08-02 14:55:00,48.9,48.9,48.88,48.89,13513.0,46.7388,46.7388,46.7197,46.7292,13513.0
2023-08-02 15:00:00,48.9,48.9,48.89,48.9,15480.0,46.7388,46.7388,46.7292,46.7388,15480.0
2023-08-02 15:05:00,48.9,48.9,48.81,48.85,55052.0,46.7388,46.7388,46.6527,46.691,55052.0
2023-08-02 15:10:00,48.86,48.86,48.83,48.84,12631.0,46.7005,46.7005,46.6719,46.6814,12631.0
2023-08-02 15:15:00,48.84,48.86,48.8,48.83,52564.0,46.6814,46.7005,46.6432,46.6719,52564.0
2023-08-02 15:20:00,48.83,48.83,48.75,48.77,26500.0,46.6719,46.6719,46.5954,46.6145,26500.0
2023-08-02 15:25:00,48.76,48.82,48.75,48.79,23953.0,46.605,46.6623,46.5954,46.6336,23953.0
2023-08-02 15:30:00,48.8,48.89,48.8,48.89,40197.0,46.6432,46.7292,46.6432,46.7292,40197.0
2023-08-02 15:35:00,48.89,48.94,48.88,48.94,63506.0,46.7292,46.777,46.7197,46.777,63506.0
2023-08-02 15:40:00,48.95,48.97,48.91,48.96,45633.0,46.7866,46.8057,46.7483,46.7961,45633.0
2023-08-02 15:45:00,48.95,48.96,48.87,48.89,60218.0,46.7866,46.7961,46.7101,46.7292,60218.0
2023-08-02 15:50:00,48.88,48.97,48.88,48.95,72449.0,46.7197,46.8057,46.7197,46.7866,72449.0
2023-08-02 15:55:00,48.95,49.04,48.92,49.02,357449.0,46.7866,46.8726,46.7579,46.8535,357449.0
2023-08-03 09:30:00,48.98,49.1,48.79,49.04,55167.0,46.8152,46.9299,46.6336,46.8726,55167.0
2023-08-03 09:35:00,49.04,49.06,48.87,48.88,16986.0,46.8726,46.8917,46.7101,46.7197,16986.0
2023-08-03 09:40:00,48.87,48.91,48.77,48.9,23983.0,46.7101,46.7483,46.6145,46.7388,23983.0
2023-08-03 09:45:00,48.91,48.94,48.77,48.77,26313.0,46.7483,46.777,46.6145,46.6145,26313.0
2023-08-03 09:50:00,48.78,48.99,48.78,48.92,33180.0,46.6241,46.8248,46.6241,46.7579,33180.0
2023-08-03 09:55:00,48.91,48.95,48.85,48.85,13081.0,46.7483,46.7866,46.691,46.691,13081.0
2023-08-03 10:00:00,48.88,48.92,48.85,48.88,30090.0,46.7197,46.7579,46.691,46.7197,30090.0
2023-08-03 10:05:00,48.89,48.91,48.86,48.89,36298.0,46.7292,46.7483,46.7005,46.7292,36298.0
2023-08-03 10:10:00,48.9,48.92,48.86,48.88,26939.0,46.7388,46.7579,46.7005,46.7197,26939.0
2023-08-03 10:15:00,48.88,48.93,48.87,48.93,34406.0,46.7197,46.7674,46.7101,46.7674,34406.0
2023-08-03 10:20:00,48.93,48.97,48.92,48.96,12846.0,46.7674,46.8057,46.7579,46.7961,12846.0
2023-08-03 10:25:00,48.95,48.98,48.92,48.95,17903.0,46.7866,46.8152,46.7579,46.7866,17903.0
2023-08-03 10:30:00,48.95,49.0,48.94,48.96,21864.0,46.7866,46.8343,46.777,46.7961,21864.0
2023-08-03 10:35:00,48.96,48.96,48.84,48.89,31617.0,46.7961,46.7961,46.6814,46.7292,31617.0
2023-08-03 10:40:00,48.89,48.99,48.89,48.98,16453.0,46.7292,46.8248,46.7292,46.8152,16453.0
2023-08-03 10:45:00,48.99,49.11,48.99,49.11,26277.0,46.8248,46.9395,46.8248,46.9395,26277.0
2023-08-03 10:50:00,49.11,49.11,49.04,49.05,27884.0,46.9395,46.9395,46.8726,46.8821,27884.0
2023-08-03 10:55:00,49.05,49.06,48.91,48.91,23524.0,46.8821,46.8917,46.7483,46.7483,23524.0
2023-08-03 11:00:00,48.91,48.95,48.9,48.95,12010.0,46.7483,46.7866,46.7388,46.7866,12010.0
2023-08-03 11:05:00,48.94,48.94,48.86,48.86,20995.0,46.777,46.777,46.7005,46.7005,20995.0
2023-08-03 11:10:00,48.87,48.89,48.81,48.86,15819.0,46.7101,46.7292,46.6527,46.7005,15819.0
2023-08-03 11:15:00,48.86,48.87,48.83,48.84,10566.0,46.7005,46.7101,46.6719,46.6814,10566.0
2023-08-03 11:20:00,48.84,48.89,48.84,48.85,8176.0,46.6814,46.7292,46.6814,46.691,8176.0
2023-08-03 11:25:00,48.85,48.87,48.83,48.86,6867.0,46.691,46.7101,46.6719,46.7005,6867.0
2023-08-03 11:30:00,48.86,48.88,48.84,48.86,11742.0,46.7005,46.7197,46.6814,46.7005,11742.0
2023-08-03 11:35:00,48.85,48.86,48.81,48.86,18060.0,46.691,46.7005,46.6527,46.7005,18060.0
2023-08-03 11:40:00,48.86,48.92,48.84,48.91,13815.0,46.7005,46.7579,46.6814,46.7483,13815.0
2023-08-03 11:45:00,48.91,48.95,48.9,48.94,11895.0,46.7483,46.7866,46.7388,46.777,11895.0
2023-08-03 11:50:00,48.93,48.94,48.9,48.94,11019.0,46.7674,46.777,46.7388,46.777,11019.0
2023-08-03 11:55:00,48.94,48.95,48.9,48.91,10439.0,46.777,46.7866,46.7388,46.7483,10439.0
2023-08-03 12:00:00,48.91,48.94,48.9,48.94,10747.0,46.7483,46.777,46.7388,46.777,10747.0
2023-08-03 12:05:00,48.94,48.96,48.92,48.96,12296.0,46.777,46.7961,46.7579,46.7961,12296.0
2023-08-03 12:10:00,48.96,48.96,48.86,48.87,13024.0,46.7961,46.7961,46.7005,46.7101,13024.0
2023-08-03 12:15:00,48.86,48.94,48.86,48.93,14063.0,46.7005,46.777,46.7005,46.7674,14063.0
2023-08-03 12:20:00,48.94,48.95,48.91,48.94,8599.0,46.777,46.7866,46.7483,46.777,8599.0
2023-08-03 12:25:00,48.94,48.95,48.91,48.92,10181.0,46.777,46.7866,46.7483,46.7579,10181.0
2023-08-03 12:30:00,48.93,48.96,48.92,48.95,8680.0,46.7674,46.7961,46.7579,46.7866,8680.0
2023-08-03 12:35:00,48.94,48.97,48.93,48.96,9246.0,46.777,46.8057,46.7674,46.7961,9246.0
2023-08-03 12:40:00,48.97,49.01,48.96,49.0,12208.0,46.8057,46.8439,46.7961,46.8343,12208.0
2023-08-03 12:45:00,49.0,49.03,48.98,49.03,16237.0,46.8343,46.863,46.8152,46.863,16237.0
2023-08-03 12:50:00,49.02,49.03,48.98,48.99,11973.0,46.8535,46.863,46.8152,46.8248,11973.0
2023-08-03 12:55:00,48.99,49.02,48.99,49.02,7533.0,46.8248,46.8535,46.8248,46.8535,7533.0
2023-08-03 13:00:00,49.03,49.04,48.99,49.01,10051.0,46.863,46.8726,46.8248,46.8439,10051.0
2023-08-03 13:05:00,49.01,49.08,49.0,49.07,14172.0,46.8439,46.9108,46.8343,46.9013,14172.0
2023-08-03 13:10:00,49.08,49.09,49.04,49.06,8144.0,46.9108,46.9204,46.8726,46.8917,8144.0
2023-08-03 13:15:00,49.06,49.09,49.05,49.05,13443.0,46.8917,46.9204,46.8821,46.8821,13443.0
2023-08-03 13:20:00,49.06,49.07,49.02,49.02,7757.0,46.8917,46.9013,46.8535,46.8535,7757.0
2023-08-03 13:25:00,49.01,49.01,48.96,48.99,13545.0,46.8439,46.8439,46.7961,46.8248,13545.0
2023-08-03 13:30:00,49.0,49.0,48.94,48.96,8441.0,46.8343,46.8343,46.777,46.7961,8441.0
2023-08-03 13:35:00,48.95,48.96,48.89,48.9,21562.0,46.7866,46.7961,46.7292,46.7388,21562.0
2023-08-03 13:40:00,48.9,48.93,48.89,48.92,9350.0,46.7388,46.7674,46.7292,46.7579,9350.0
2023-08-03 13:45:00,48.92,48.92,48.89,48.9,10262.0,46.7579,46.7579,46.7292,46.7388,10262.0
2023-08-03 13:50:00,48.9,48.91,48.85,48.91,15643.0,46.7388,46.7483,46.691,46.7483,15643.0
2023-08-03 13:55:00,48.9,48.95,48.9,48.94,16121.0,46.7388,46.7866,46.7388,46.777,16121.0
2023-08-03 14:00:00,48.94,49.03,48.93,49.03,16939.0,46.777,46.863,46.7674,46.863,16939.0
2023-08-03 14:05:00,49.04,49.06,49.02,49.04,11624.0,46.8726,46.8917,46.8535,46.8726,11624.0
2023-08-03 14:10:00,49.04,49.1,49.03,49.05,37463.0,46.8726,46.9299,46.863,46.8821,37463.0
2023-08-03 14:15:00,49.05,49.08,49.04,49.08,21475.0,46.8821,46.9108,46.8726,46.9108,21475.0
2023-08-03 14:20:00,49.08,49.08,49.04,49.08,28365.0,46.9108,46.9108,46.8726,46.9108,28365.0
2023-08-03 14:25:00,49.08,49.09,49.04,49.08,35919.0,46.9108,46.9204,46.8726,46.9108,35919.0
2023-08-03 14:30:00,49.08,49.1,49.04,49.07,26700.0,46.9108,46.9299,46.8726,46.9013,26700.0
2023-08-03 14:35:00,49.07,49.08,49.04,49.05,12248.0,46.9013,46.9108,46.8726,46.8821,12248.0
2023-08-03 14:40:00,49.05,49.09,49.05,49.09,21034.0,46.8821,46.9204,46.8821,46.9204,21034.0
2023-08-03 14:45:00,49.09,49.12,49.08,49.11,16001.0,46.9204,46.949,46.9108,46.9395,16001.0
2023-08-03 14:50:00,49.11,49.11,49.1,49.1,13104.0,46.9395,46.9395,46.9299,46.9299,13104.0
2023-08-03 14:55:00,49.1,49.12,49.09,49.11,23110.0,46.9299,46.949,46.9204,46.9395,23110.0
2023-08-03 15:00:00,49.11,49.14,49.11,49.12,21810.0,46.9395,46.9682,46.9395,46.949,21810.0
2023-08-03 15:05:00,49.13,49.13,49.09,49.1,21468.0,46.9586,46.9586,46.9204,46.9299,21468.0
2023-08-03 15:10:00,49.1,49.14,49.1,49.14,19122.0,46.9299,46.9682,46.9299,46.9682,19122.0
2023-08-03 15:15:00,49.14,49.21,49.13,49.2,50704.0,46.9682,47.0351,46.9586,47.0255,50704.0
2023-08-03 15:20:00,49.2,49.27,49.19,49.27,40124.0,47.0255,47.0924,47.016,47.0924,40124.0
2023-08-03 15:25:00,49.27,49.28,49.24,49.25,39264.0,47.0924,47.102,47.0637,47.0733,39264.0
2023-08-03 15:30:00,49.25,49.32,49.23,49.3,63386.0,47.0733,47.1402,47.0542,47.1211,63386.0
2023-08-03 15:35:00,49.3,49.36,49.29,49.35,98911.0,47.1211,47.1784,47.1115,47.1689,98911.0
2023-08-03 15:40:00,49.34,49.38,49.32,49.36,103651.0,47.1593,47.1976,47.1402,47.1784,103651.0
2023-08-03 15:45:00,49.36,49.36,49.31,49.32,74495.0,47.1784,47.1784,47.1306,47.1402,74495.0
2023-08-03 15:50:00,49.31,49.38,49.29,49.38,108393.0,47.1306,47.1976,47.1115,47.1976,108393.0
2023-08-03 15:55:00,49.38,49.44,49.36,49.4,440104.0,47.1976,47.2549,47.1784,47.2167,440104.0
2023-08-04 09:30:00,49.5,49.53,49.35,49.49,49210.0,47.3123,47.3409,47.1689,47.3027,49210.0
2023-08-04 09:35:00,49.51,49.54,49.36,49.51,26193.0,47.3218,47.3505,47.1784,47.3218,26193.0
2023-08-04 09:40:00,49.51,49.59,49.46,49.47,28609.0,47.3218,47.3983,47.274,47.2836,28609.0
2023-08-04 09:45:00,49.46,49.53,49.45,49.51,21879.0,47.274,47.3409,47.2645,47.3218,21879.0
2023-08-04 09:50:00,49.52,49.63,49.51,49.57,16898.0,47.3314,47.4365,47.3218,47.3792,16898.0
2023-08-04 09:55:00,49.56,49.59,49.52,49.59,21362.0,47.3696,47.3983,47.3314,47.3983,21362.0
2023-08-04 10:00:00,49.59,49.64,49.54,49.55,32661.0,47.3983,47.4461,47.3505,47.36,32661.0
2023-08-04 10:05:00,49.54,49.54,49.44,49.46,53664.0,47.3505,47.3505,47.2549,47.274,53664.0
2023-08-04 10:10:00,49.48,49.51,49.38,49.47,60650.0,47.2931,47.3218,47.1976,47.2836,60650.0
2023-08-04 10:15:00,49.47,49.52,49.38,49.52,89121.0,47.2836,47.3314,47.1976,47.3314,89121.0
2023-08-04 10:20:00,49.52,49.59,49.48,49.52,45768.0,47.3314,47.3983,47.2931,47.3314,45768.0
2023-08-04 10:25:00,49.54,49.63,49.54,49.58,20231.0,47.3505,47.4365,47.3505,47.3887,20231.0
2023-08-04 10:30:00,49.58,49.64,49.51,49.55,28742.0,47.3887,47.4461,47.3218,47.36,28742.0
2023-08-04 10:35:00,49.55,49.6,49.53,49.59,30990.0,47.36,47.4078,47.3409,47.3983,30990.0
2023-08-04 10:40:00,49.6,49.66,49.6,49.66,12404.0,47.4078,47.4652,47.4078,47.4652,12404.0
2023-08-04 10:45:00,49.67,49.68,49.63,49.64,20583.0,47.4747,47.4843,47.4365,47.4461,20583.0
2023-08-04 10:50:00,49.64,49.69,49.59,49.63,59178.0,47.4461,47.4939,47.3983,47.4365,59178.0
2023-08-04 10:55:00,49.62,49.66,49.58,49.63,14929.0,47.4269,47.4652,47.3887,47.4365,14929.0
2023-08-04 11:00:00,49.63,49.64,49.55,49.59,18781.0,47.4365,47.4461,47.36,47.3983,18781.0
2023-08-04 11:05:00,49.59,49.66,49.59,49.63,25606.0,47.3983,47.4652,47.3983,47.4365,25606.0
2023-08-04 11:10:00,49.62,49.64,49.59,49.59,23431.0,47.4269,47.4461,47.3983,47.3983,23431.0
2023-08-04 11:15:00,49.6,49.66,49.52,49.66,48783.0,47.4078,47.4652,47.3314,47.4652,48783.0
2023-08-04 11:20:00,49.66,49.7,49.64,49.65,33368.0,47.4652,47.5034,47.4461,47.4556,33368.0
2023-08-04 11:25:00,49.65,49.66,49.62,49.64,24296.0,47.4556,47.4652,47.4269,47.4461,24296.0
2023-08-04 11:30:00,49.64,49.65,49.61,49.64,17276.0,47.4461,47.4556,47.4174,47.4461,17276.0
2023-08-04 11:35:00,49.64,49.66,49.61,49.65,27429.0,47.4461,47.4652,47.4174,47.4556,27429.0
2023-08-04 11:40:00,49.65,49.67,49.63,49.66,18141.0,47.4556,47.4747,47.4365,47.4652,18141.0
2023-08-04 11:45:00,49.66,49.68,49.63,49.66,14534.0,47.4652,47.4843,47.4365,47.4652,14534.0
2023-08-04 11:50:00,49.66,49.71,49.66,49.7,10924.0,47.4652,47.513,47.4652,47.5034,10924.0
2023-08-04 11:55:00,49.7,49.75,49.7,49.75,9253.0,47.5034,47.5512,47.5034,47.5512,9253.0
2023-08-04 12:00:00,49.75,49.77,49.71,49.73,21421.0,47.5512,47.5703,47.513,47.5321,21421.0
2023-08-04 12:05:00,49.73,49.74,49.62,49.67,61167.0,47.5321,47.5416,47.4269,47.4747,61167.0
2023-08-04 12:10:00,49.67,49.67,49.62,49.64,49864.0,47.4747,47.4747,47.4269,47.4461,49864.0
2023-08-04 12:15:00,49.64,49.67,49.62,49.64,25312.0,47.4461,47.4747,47.4269,47.4461,25312.0
2023-08-04 12:20:00,49.63,49.65,49.59,49.63,17782.0,47.4365,47.4556,47.3983,47.4365,17782.0
2023-08-04 12:25:00,49.64,49.69,49.63,49.69,28776.0,47.4461,47.4939,47.4365,47.4939,28776.0
2023-08-04 12:30:00,49.69,49.73,49.66,49.73,48136.0,47.4939,47.5321,47.4652,47.5321,48136.0
2023-08-04 12:35:00,49.72,49.72,49.65,49.68,10688.0,47.5225,47.5225,47.4556,47.4843,10688.0
2023-08-04 12:40:00,49.68,49.7,49.63,49.67,14694.0,47.4843,47.5034,47.4365,47.4747,14694.0
2023-08-04 12:45:00,49.67,49.72,49.66,49.71,12166.0,47.4747,47.5225,47.4652,47.513,12166.0
2023-08-04 12:50:00,49.71,49.74,49.7,49.73,14602.0,47.513,47.5416,47.5034,47.5321,14602.0
2023-08-04 12:55:00,49.73,49.76,49.7,49.72,12651.0,47.5321,47.5608,47.5034,47.5225,12651.0
2023-08-04 13:00:00,49.72,49.73,49.67,49.69,25369.0,47.5225,47.5321,47.4747,47.4939,25369.0
2023-08-04 13:05:00,49.68,49.73,49.67,49.71,14981.0,47.4843,47.5321,47.4747,47.513,14981.0
2023-08-04 13:10:00,49.71,49.73,49.7,49.73,14440.0,47.513,47.5321,47.5034,47.5321,14440.0
2023-08-04 13:15:00,49.73,49.76,49.66,49.66,15666.0,47.5321,47.5608,47.4652,47.4652,15666.0
2023-08-04 13:20:00,49.66,49.68,49.64,49.66,17655.0,47.4652,47.4843,47.4461,47.4652,17655.0
2023-08-04 13:25:00,49.67,49.68,49.63,49.66,16843.0,47.4747,47.4843,47.4365,47.4652,16843.0
2023-08-04 13:30:00,49.66,49.72,49.65,49.71,22281.0,47.4652,47.5225,47.4556,47.513,22281.0
2023-08-04 13:35:00,49.72,49.72,49.66,49.69,17230.0,47.5225,47.5225,47.4652,47.4939,17230.0
2023-08-04 13:40:00,49.69,49.71,49.68,49.71,17183.0,47.4939,47.513,47.4843,47.513,17183.0
2023-08-04 13:45:00,49.71,49.72,49.68,49.71,23258.0,47.513,47.5225,47.4843,47.513,23258.0
2023-08-04 13:50:00,49.7,49.71,49.6,49.61,19778.0,47.5034,47.513,47.4078,47.4174,19778.0
2023-08-04 13:55:00,49.62,49.66,49.61,49.63,19392.0,47.4269,47.4652,47.4174,47.4365,19392.0
2023-08-04 14:00:00,49.63,49.66,49.62,49.62,46634.0,47.4365,47.4652,47.4269,47.4269,46634.0
2023-08-04 14:05:00,49.62,49.65,49.61,49.64,28870.0,47.4269,47.4556,47.4174,47.4461,28870.0
2023-08-04 14:10:00,49.64,49.7,49.64,49.7,50731.0,47.4461,47.5034,47.4461,47.5034,50731.0
2023-08-04 14:15:00,49.7,49.7,49.65,49.66,62263.0,47.5034,47.5034,47.4556,47.4652,62263.0
2023-08-04 14:20:00,49.66,49.66,49.58,49.62,35733.0,47.4652,47.4652,47.3887,47.4269,35733.0
2023-08-04 14:25:00,49.61,49.65,49.57,49.6,27497.0,47.4174,47.4556,47.3792,47.4078,27497.0
2023-08-04 14:30:00,49.6,49.63,49.58,49.62,31095.0,47.4078,47.4365,47.3887,47.4269,31095.0
2023-08-04 14:35:00,49.63,49.64,49.59,49.63,31316.0,47.4365,47.4461,47.3983,47.4365,31316.0
2023-08-04 14:40:00,49.63,49.65,49.59,49.61,60349.0,47.4365,47.4556,47.3983,47.4174,60349.0
2023-08-04 14:45:00,49.61,49.62,49.56,49.58,24849.0,47.4174,47.4269,47.3696,47.3887,24849.0
2023-08-04 14:50:00,49.58,49.62,49.58,49.59,44096.0,47.3887,47.4269,47.3887,47.3983,44096.0
2023-08-04 14:55:00,49.59,49.61,49.57,49.58,26816.0,47.3983,47.4174,47.3792,47.3887,26816.0
2023-08-04 15:00:00,49.58,49.62,49.57,49.61,33726.0,47.3887,47.4269,47.3792,47.4174,33726.0
2023-08-04 15:05:00,49.61,49.62,49.51,49.53,51136.0,47.4174,47.4269,47.3218,47.3409,51136.0
2023-08-04 15:10:00,49.54,49.58,49.51,49.55,82241.0,47.3505,47.3887,47.3218,47.36,82241.0
2023-08-04 15:15:00,49.54,49.55,49.49,49.5,42234.0,47.3505,47.36,47.3027,47.3123,42234.0
2023-08-04 15:20:00,49.5,49.52,49.49,49.52,38131.0,47.3123,47.3314,47.3027,47.3314,38131.0
2023-08-04 15:25:00,49.52,49.54,49.51,49.54,44171.0,47.3314,47.3505,47.3218,47.3505,44171.0
2023-08-04 15:30:00,49.54,49.55,49.48,49.5,68388.0,47.3505,47.36,47.2931,47.3123,68388.0
2023-08-04 15:35:00,49.5,49.51,49.46,49.47,72493.0,47.3123,47.3218,47.274,47.2836,72493.0
2023-08-04 15:40:00,49.47,49.52,49.46,49.51,52869.0,47.2836,47.3314,47.274,47.3218,52869.0
2023-08-04 15:45:00,49.51,49.55,49.42,49.44,118060.0,47.3218,47.36,47.2358,47.2549,118060.0
2023-08-04 15:50:00,49.44,49.54,49.44,49.47,129029.0,47.2549,47.3505,47.2549,47.2836,129029.0
2023-08-04 15:55:00,49.47,49.52,49.43,49.5,575079.0,47.2836,47.3314,47.2453,47.3123,575079.0
2023-08-07 09:30:00,49.43,49.62,49.43,49.47,74879.0,47.2453,47.4269,47.2453,47.2836,74879.0
2023-08-07 09:35:00,49.47,49.62,49.47,49.58,16111.0,47.2836,47.4269,47.2836,47.3887,16111.0
2023-08-07 09:40:00,49.58,49.69,49.57,49.68,17192.0,47.3887,47.4939,47.3792,47.4843,17192.0
2023-08-07 09:45:00,49.68,49.71,49.61,49.67,23928.0,47.4843,47.513,47.4174,47.4747,23928.0
2023-08-07 09:50:00,49.67,49.67,49.58,49.63,18466.0,47.4747,47.4747,47.3887,47.4365,18466.0
2023-08-07 09:55:00,49.63,49.65,49.6,49.63,8274.0,47.4365,47.4556,47.4078,47.4365,8274.0
2023-08-07 10:00:00,49.64,49.73,49.63,49.72,16843.0,47.4461,47.5321,47.4365,47.5225,16843.0
2023-08-07 10:05:00,49.72,49.79,49.72,49.77,29249.0,47.5225,47.5894,47.5225,47.5703,29249.0
2023-08-07 10:10:00,49.77,49.78,49.69,49.75,17515.0,47.5703,47.5799,47.4939,47.5512,17515.0
2023-08-07 10:15:00,49.75,49.88,49.75,49.88,27628.0,47.5512,47.6755,47.5512,47.6755,27628.0
2023-08-07 10:20:00,49.88,49.94,49.87,49.91,17562.0,47.6755,47.7328,47.6659,47.7041,17562.0
2023-08-07 10:25:00,49.91,49.92,49.86,49.88,11742.0,47.7041,47.7137,47.6563,47.6755,11742.0
2023-08-07 10:30:00,49.89,49.89,49.83,49.87,18338.0,47.685,47.685,47.6277,47.6659,18338.0
2023-08-07 10:35:00,49.87,49.88,49.8,49.84,54927.0,47.6659,47.6755,47.599,47.6372,54927.0
2023-08-07 10:40:00,49.84,49.93,49.8,49.93,25207.0,47.6372,47.7232,47.599,47.7232,25207.0
2023-08-07 10:45:00,49.94,49.94,49.87,49.88,12196.0,47.7328,47.7328,47.6659,47.6755,12196.0
2023-08-07 10:50:00,49.88,49.94,49.88,49.94,13452.0,47.6755,47.7328,47.6755,47.7328,13452.0
2023-08-07 10:55:00,49.94,49.95,49.87,49.9,29942.0,47.7328,47.7424,47.6659,47.6946,29942.0
2023-08-07 11:00:00,49.9,49.95,49.87,49.93,36710.0,47.6946,47.7424,47.6659,47.7232,36710.0
2023-08-07 11:05:00,49.93,49.95,49.91,49.93,11940.0,47.7232,47.7424,47.7041,47.7232,11940.0
2023-08-07 11:10:00,49.94,49.95,49.92,49.95,12007.0,47.7328,47.7424,47.7137,47.7424,12007.0
2023-08-07 11:15:00,49.95,49.96,49.92,49.96,15462.0,47.7424,47.7519,47.7137,47.7519,15462.0
2023-08-07 11:20:00,49.96,49.98,49.95,49.97,20848.0,47.7519,47.771,47.7424,47.7615,20848.0
2023-08-07 11:25:00,49.96,49.97,49.89,49.92,22037.0,47.7519,47.7615,47.685,47.7137,22037.0
2023-08-07 11:30:00,49.92,49.97,49.92,49.96,18138.0,47.7137,47.7615,47.7137,47.7519,18138.0
2023-08-07 11:35:00,49.97,50.06,49.94,50.03,141770.0,47.7615,47.8475,47.7328,47.8188,141770.0
2023-08-07 11:40:00,50.03,50.07,50.0,50.06,34129.0,47.8188,47.8571,47.7902,47.8475,34129.0
2023-08-07 11:45:00,50.06,50.07,49.98,49.98,9864.0,47.8475,47.8571,47.771,47.771,9864.0
2023-08-07 11:50:00,49.97,50.04,49.96,50.0,37466.0,47.7615,47.8284,47.7519,47.7902,37466.0
2023-08-07 11:55:00,49.99,50.03,49.98,50.01,15793.0,47.7806,47.8188,47.771,47.7997,15793.0
2023-08-07 12:00:00,50.01,50.04,50.01,50.03,17307.0,47.7997,47.8284,47.7997,47.8188,17307.0
2023-08-07 12:05:00,50.02,50.07,50.0,50.02,28717.0,47.8093,47.8571,47.7902,47.8093,28717.0
2023-08-07 12:10:00,50.01,50.07,50.01,50.06,12388.0,47.7997,47.8571,47.7997,47.8475,12388.0
2023-08-07 12:15:00,50.05,50.09,50.05,50.08,8606.0,47.8379,47.8762,47.8379,47.8666,8606.0
2023-08-07 12:20:00,50.08,50.09,50.06,50.07,10197.0,47.8666,47.8762,47.8475,47.8571,10197.0
2023-08-07 12:25:00,50.07,50.08,50.07,50.07,12619.0,47.8571,47.8666,47.8571,47.8571,12619.0
2023-08-07 12:30:00,50.08,50.12,50.07,50.09,26438.0,47.8666,47.9048,47.8571,47.8762,26438.0
2023-08-07 12:35:00,50.09,50.11,50.09,50.1,6625.0,47.8762,47.8953,47.8762,47.8857,6625.0
2023-08-07 12:40:00,50.11,50.11,50.07,50.09,10974.0,47.8953,47.8953,47.8571,47.8762,10974.0
2023-08-07 12:45:00,50.09,50.1,50.07,50.08,15984.0,47.8762,47.8857,47.8571,47.8666,15984.0
2023-08-07 12:50:00,50.09,50.18,50.09,50.17,12432.0,47.8762,47.9622,47.8762,47.9526,12432.0
2023-08-07 12:55:00,50.17,50.18,50.13,50.14,18016.0,47.9526,47.9622,47.9144,47.924,18016.0
2023-08-07 13:00:00,50.14,50.15,50.11,50.14,13914.0,47.924,47.9335,47.8953,47.924,13914.0
2023-08-07 13:05:00,50.14,50.19,50.14,50.19,9509.0,47.924,47.9718,47.924,47.9718,9509.0
2023-08-07 13:10:00,50.19,50.19,50.13,50.13,15651.0,47.9718,47.9718,47.9144,47.9144,15651.0
2023-08-07 13:15:00,50.12,50.14,50.09,50.13,15582.0,47.9048,47.924,47.8762,47.9144,15582.0
2023-08-07 13:20:00,50.13,50.15,50.12,50.14,11658.0,47.9144,47.9335,47.9048,47.924,11658.0
2023-08-07 13:25:00,50.14,50.16,50.14,50.15,8337.0,47.924,47.9431,47.924,47.9335,8337.0
2023-08-07 13:30:00,50.15,50.15,50.07,50.07,14653.0,47.9335,47.9335,47.8571,47.8571,14653.0
2023-08-07 13:35:00,50.07,50.07,50.04,50.07,24924.0,47.8571,47.8571,47.8284,47.8571,24924.0
2023-08-07 13:40:00,50.06,50.09,50.04,50.07,17607.0,47.8475,47.8762,47.8284,47.8571,17607.0
2023-08-07 13:45:00,50.07,50.07,50.0,50.02,13882.0,47.8571,47.8571,47.7902,47.8093,13882.0
2023-08-07 13:50:00,50.01,50.03,50.01,50.02,6952.0,47.7997,47.8188,47.7997,47.8093,6952.0
2023-08-07 13:55:00,50.03,50.05,50.01,50.05,13824.0,47.8188,47.8379,47.7997,47.8379,13824.0
2023-08-07 14:00:00,50.05,50.1,50.05,50.1,16388.0,47.8379,47.8857,47.8379,47.8857,16388.0
2023-08-07 14:05:00,50.09,50.1,50.05,50.06,20016.0,47.8762,47.8857,47.8379,47.8475,20016.0
2023-08-07 14:10:00,50.06,50.08,50.05,50.08,7976.0,47.8475,47.8666,47.8379,47.8666,7976.0
2023-08-07 14:15:00,50.08,50.08,50.05,50.07,11451.0,47.8666,47.8666,47.8379,47.8571,11451.0
2023-08-07 14:20:00,50.07,50.08,50.04,50.05,18700.0,47.8571,47.8666,47.8284,47.8379,18700.0
2023-08-07 14:25:00,50.05,50.06,50.03,50.04,24173.0,47.8379,47.8475,47.8188,47.8284,24173.0
2023-08-07 14:30:00,50.03,50.06,50.02,50.03,15358.0,47.8188,47.8475,47.8093,47.8188,15358.0
2023-08-07 14:35:00,50.03,50.08,50.02,50.05,18461.0,47.8188,47.8666,47.8093,47.8379,18461.0
2023-08-07 14:40:00,50.04,50.04,49.96,50.0,31499.0,47.8284,47.8284,47.7519,47.7902,31499.0
2023-08-07 14:45:00,50.0,50.01,49.94,49.95,6872.0,47.7902,47.7997,47.7328,47.7424,6872.0
2023-08-07 14:50:00,49.95,49.96,49.92,49.96,12348.0,47.7424,47.7519,47.7137,47.7519,12348.0
2023-08-07 14:55:00,49.96,49.98,49.95,49.98,11486.0,47.7519,47.771,47.7424,47.771,11486.0
2023-08-07 15:00:00,49.98,50.01,49.97,50.01,10898.0,47.771,47.7997,47.7615,47.7997,10898.0
2023-08-07 15:05:00,50.01,50.04,49.95,49.95,37416.0,47.7997,47.8284,47.7424,47.7424,37416.0
2023-08-07 15:10:00,49.94,49.95,49.86,49.87,23326.0,47.7328,47.7424,47.6563,47.6659,23326.0
2023-08-07 15:15:00,49.87,49.87,49.81,49.87,27614.0,47.6659,47.6659,47.6086,47.6659,27614.0
2023-08-07 15:20:00,49.87,49.87,49.76,49.77,26395.0,47.6659,47.6659,47.5608,47.5703,26395.0
2023-08-07 15:25:00,49.78,49.78,49.7,49.71,19950.0,47.5799,47.5799,47.5034,47.513,19950.0
2023-08-07 15:30:00,49.71,49.74,49.7,49.73,33673.0,47.513,47.5416,47.5034,47.5321,33673.0
2023-08-07 15:35:00,49.72,49.73,49.67,49.69,31384.0,47.5225,47.5321,47.4747,47.4939,31384.0
2023-08-07 15:40:00,49.69,49.74,49.68,49.71,34678.0,47.4939,47.5416,47.4843,47.513,34678.0
2023-08-07 15:45:00,49.71,49.78,49.67,49.77,55317.0,47.513,47.5799,47.4747,47.5703,55317.0
2023-08-07 15:50:00,49.78,49.8,49.73,49.75,108687.0,47.5799,47.599,47.5321,47.5512,108687.0
2023-08-07 15:55:00,49.76,49.79,49.69,49.7,348102.0,47.5608,47.5894,47.4939,47.5034,348102.0
2023-08-08 09:30:00,49.75,49.9,49.72,49.81,69264.0,47.5512,47.6946,47.5225,47.6086,69264.0
2023-08-08 09:35:00,49.81,49.81,49.48,49.53,25106.0,47.6086,47.6086,47.2931,47.3409,25106.0
2023-08-08 09:40:00,49.54,49.72,49.53,49.72,25975.0,47.3505,47.5225,47.3409,47.5225,25975.0
2023-08-08 09:45:00,49.73,49.8,49.67,49.67,25989.0,47.5321,47.599,47.4747,47.4747,25989.0
2023-08-08 09:50:00,49.66,49.69,49.58,49.62,10888.0,47.4652,47.4939,47.3887,47.4269,10888.0
2023-08-08 09:55:00,49.6,49.6,49.49,49.54,14334.0,47.4078,47.4078,47.3027,47.3505,14334.0
2023-08-08 10:00:00,49.54,49.63,49.53,49.59,16918.0,47.3505,47.4365,47.3409,47.3983,16918.0
2023-08-08 10:05:00,49.6,49.61,49.39,49.41,39972.0,47.4078,47.4174,47.2071,47.2262,39972.0
2023-08-08 10:10:00,49.42,49.45,49.39,49.39,16974.0,47.2358,47.2645,47.2071,47.2071,16974.0
2023-08-08 10:15:00,49.38,49.4,49.31,49.32,23486.0,47.1976,47.2167,47.1306,47.1402,23486.0
2023-08-08 10:20:00,49.33,49.33,49.21,49.22,31703.0,47.1498,47.1498,47.0351,47.0446,31703.0
2023-08-08 10:25:00,49.23,49.26,49.18,49.19,13213.0,47.0542,47.0829,47.0064,47.016,13213.0
2023-08-08 10:30:00,49.2,49.22,49.17,49.22,13628.0,47.0255,47.0446,46.9968,47.0446,13628.0
2023-08-08 10:35:00,49.23,49.24,49.17,49.2,14006.0,47.0542,47.0637,46.9968,47.0255,14006.0
2023-08-08 10:40:00,49.2,49.22,49.17,49.21,11188.0,47.0255,47.0446,46.9968,47.0351,11188.0
2023-08-08 10:45:00,49.21,49.22,49.09,49.13,29076.0,47.0351,47.0446,46.9204,46.9586,29076.0
2023-08-08 10:50:00,49.14,49.17,49.09,49.09,17733.0,46.9682,46.9968,46.9204,46.9204,17733.0
2023-08-08 10:55:00,49.09,49.15,49.06,49.15,16097.0,46.9204,46.9777,46.8917,46.9777,16097.0
2023-08-08 11:00:00,49.14,49.18,49.11,49.12,13708.0,46.9682,47.0064,46.9395,46.949,13708.0
2023-08-08 11:05:00,49.12,49.16,49.1,49.16,9732.0,46.949,46.9873,46.9299,46.9873,9732.0
2023-08-08 11:10:00,49.16,49.23,49.15,49.2,7557.0,46.9873,47.0542,46.9777,47.0255,7557.0
2023-08-08 11:15:00,49.2,49.2,49.16,49.18,13622.0,47.0255,47.0255,46.9873,47.0064,13622.0
2023-08-08 11:20:00,49.17,49.2,49.14,49.15,11573.0,46.9968,47.0255,46.9682,46.9777,11573.0
2023-08-08 11:25:00,49.15,49.15,49.06,49.07,13321.0,46.9777,46.9777,46.8917,46.9013,13321.0
2023-08-08 11:30:00,49.07,49.11,49.04,49.1,13305.0,46.9013,46.9395,46.8726,46.9299,13305.0
2023-08-08 11:35:00,49.1,49.12,49.07,49.08,13047.0,46.9299,46.949,46.9013,46.9108,13047.0
2023-08-08 11:40:00,49.09,49.15,49.09,49.15,11402.0,46.9204,46.9777,46.9204,46.9777,11402.0
2023-08-08 11:45:00,49.15,49.17,49.14,49.15,9811.0,46.9777,46.9968,46.9682,46.9777,9811.0
2023-08-08 11:50:00,49.15,49.15,49.1,49.11,14163.0,46.9777,46.9777,46.9299,46.9395,14163.0
2023-08-08 11:55:00,49.11,49.13,49.08,49.13,12058.0,46.9395,46.9586,46.9108,46.9586,12058.0
2023-08-08 12:00:00,49.13,49.13,49.05,49.05,20838.0,46.9586,46.9586,46.8821,46.8821,20838.0
2023-08-08 12:05:00,49.05,49.08,48.98,48.98,19561.0,46.8821,46.9108,46.8152,46.8152,19561.0
2023-08-08 12:10:00,48.98,49.0,48.94,48.98,37452.0,46.8152,46.8343,46.777,46.8152,37452.0
2023-08-08 12:15:00,48.98,48.98,48.9,48.9,40882.0,46.8152,46.8152,46.7388,46.7388,40882.0
2023-08-08 12:20:00,48.9,48.95,48.87,48.91,19499.0,46.7388,46.7866,46.7101,46.7483,19499.0
2023-08-08 12:25:00,48.92,48.95,48.9,48.93,15336.0,46.7579,46.7866,46.7388,46.7674,15336.0
2023-08-08 12:30:00,48.94,48.95,48.88,48.88,18937.0,46.777,46.7866,46.7197,46.7197,18937.0
2023-08-08 12:35:00,48.89,48.91,48.87,48.88,14957.0,46.7292,46.7483,46.7101,46.7197,14957.0
2023-08-08 12:40:00,48.88,48.89,48.85,48.88,29323.0,46.7197,46.7292,46.691,46.7197,29323.0
2023-08-08 12:45:00,48.88,49.0,48.87,48.99,58846.0,46.7197,46.8343,46.7101,46.8248,58846.0
2023-08-08 12:50:00,48.99,49.01,48.87,48.88,34248.0,46.8248,46.8439,46.7101,46.7197,34248.0
2023-08-08 12:55:00,48.87,48.88,48.85,48.86,17797.0,46.7101,46.7197,46.691,46.7005,17797.0
2023-08-08 13:00:00,48.86,48.89,48.77,48.77,66390.0,46.7005,46.7292,46.6145,46.6145,66390.0
2023-08-08 13:05:00,48.77,48.82,48.75,48.78,57589.0,46.6145,46.6623,46.5954,46.6241,57589.0
2023-08-08 13:10:00,48.77,48.87,48.77,48.87,44488.0,46.6145,46.7101,46.6145,46.7101,44488.0
2023-08-08 13:15:00,48.88,48.91,48.82,48.83,17966.0,46.7197,46.7483,46.6623,46.6719,17966.0
2023-08-08 13:20:00,48.83,48.83,48.72,48.73,19942.0,46.6719,46.6719,46.5667,46.5763,19942.0
2023-08-08 13:25:00,48.72,48.74,48.68,48.7,24869.0,46.5667,46.5858,46.5285,46.5476,24869.0
2023-08-08 13:30:00,48.7,48.75,48.7,48.73,29369.0,46.5476,46.5954,46.5476,46.5763,29369.0
2023-08-08 13:35:00,48.73,48.76,48.72,48.75,25564.0,46.5763,46.605,46.5667,46.5954,25564.0
2023-08-08 13:40:00,48.75,48.75,48.72,48.73,25141.0,46.5954,46.5954,46.5667,46.5763,25141.0
2023-08-08 13:45:00,48.72,48.74,48.71,48.73,27512.0,46.5667,46.5858,46.5572,46.5763,27512.0
2023-08-08 13:50:00,48.72,48.73,48.69,48.71,32236.0,46.5667,46.5763,46.5381,46.5572,32236.0
2023-08-08 13:55:00,48.7,48.7,48.68,48.69,17284.0,46.5476,46.5476,46.5285,46.5381,17284.0
2023-08-08 14:00:00,48.68,48.69,48.63,48.65,50059.0,46.5285,46.5381,46.4807,46.4998,50059.0
2023-08-08 14:05:00,48.64,48.66,48.61,48.66,38087.0,46.4903,46.5094,46.4616,46.5094,38087.0
2023-08-08 14:10:00,48.66,48.74,48.65,48.72,30473.0,46.5094,46.5858,46.4998,46.5667,30473.0
2023-08-08 14:15:00,48.73,48.76,48.71,48.74,24773.0,46.5763,46.605,46.5572,46.5858,24773.0
2023-08-08 14:20:00,48.75,48.81,48.73,48.8,22918.0,46.5954,46.6527,46.5763,46.6432,22918.0
2023-08-08 14:25:00,48.81,48.82,48.74,48.79,24012.0,46.6527,46.6623,46.5858,46.6336,24012.0
2023-08-08 14:30:00,48.79,48.82,48.78,48.81,26938.0,46.6336,46.6623,46.6241,46.6527,26938.0
2023-08-08 14:35:00,48.81,48.83,48.8,48.82,15188.0,46.6527,46.6719,46.6432,46.6623,15188.0
2023-08-08 14:40:00,48.82,48.86,48.8,48.8,13168.0,46.6623,46.7005,46.6432,46.6432,13168.0
2023-08-08 14:45:00,48.81,48.84,48.81,48.82,19034.0,46.6527,46.6814,46.6527,46.6623,19034.0
2023-08-08 14:50:00,48.82,48.85,48.8,48.85,24885.0,46.6623,46.691,46.6432,46.691,24885.0
2023-08-08 14:55:00,48.86,48.89,48.85,48.88,18789.0,46.7005,46.7292,46.691,46.7197,18789.0
2023-08-08 15:00:00,48.89,48.92,48.86,48.87,30130.0,46.7292,46.7579,46.7005,46.7101,30130.0
2023-08-08 15:05:00,48.87,48.87,48.82,48.82,20262.0,46.7101,46.7101,46.6623,46.6623,20262.0
2023-08-08 15:10:00,48.82,48.82,48.77,48.78,39937.0,46.6623,46.6623,46.6145,46.6241,39937.0
2023-08-08 15:15:00,48.79,48.79,48.74,48.75,36749.0,46.6336,46.6336,46.5858,46.5954,36749.0
2023-08-08 15:20:00,48.75,48.81,48.73,48.77,69402.0,46.5954,46.6527,46.5763,46.6145,69402.0
2023-08-08 15:25:00,48.78,48.81,48.77,48.78,24320.0,46.6241,46.6527,46.6145,46.6241,24320.0
2023-08-08 15:30:00,48.79,48.8,48.76,48.78,69441.0,46.6336,46.6432,46.605,46.6241,69441.0
2023-08-08 15:35:00,48.78,48.78,48.72,48.73,103091.0,46.6241,46.6241,46.5667,46.5763,103091.0
2023-08-08 15:40:00,48.73,48.75,48.66,48.66,63987.0,46.5763,46.5954,46.5094,46.5094,63987.0
2023-08-08 15:45:00,48.66,48.8,48.65,48.78,88766.0,46.5094,46.6432,46.4998,46.6241,88766.0
2023-08-08 15:50:00,48.78,48.85,48.77,48.83,113132.0,46.6241,46.691,46.6145,46.6719,113132.0
2023-08-08 15:55:00,48.82,48.9,48.82,48.86,282383.0,46.6623,46.7388,46.6623,46.7005,282383.0
2023-08-09 09:30:00,48.84,48.99,48.78,48.98,32252.0,46.6814,46.8248,46.6241,46.8152,32252.0
2023-08-09 09:35:00,48.99,49.07,48.94,49.05,32400.0,46.8248,46.9013,46.777,46.8821,32400.0
2023-08-09 09:40:00,49.07,49.07,48.87,48.92,24814.0,46.9013,46.9013,46.7101,46.7579,24814.0
2023-08-09 09:45:00,48.94,49.03,48.94,48.97,22330.0,46.777,46.863,46.777,46.8057,22330.0
2023-08-09 09:50:00,48.96,49.05,48.96,49.02,17100.0,46.7961,46.8821,46.7961,46.8535,17100.0
2023-08-09 09:55:00,49.02,49.02,48.97,49.01,16480.0,46.8535,46.8535,46.8057,46.8439,16480.0
2023-08-09 10:00:00,49.0,49.06,48.97,49.05,35320.0,46.8343,46.8917,46.8057,46.8821,35320.0
2023-08-09 10:05:00,49.05,49.06,48.94,48.95,30347.0,46.8821,46.8917,46.777,46.7866,30347.0
2023-08-09 10:10:00,48.95,48.95,48.89,48.91,22778.0,46.7866,46.7866,46.7292,46.7483,22778.0
2023-08-09 10:15:00,48.92,49.03,48.91,49.02,33148.0,46.7579,46.863,46.7483,46.8535,33148.0
2023-08-09 10:20:00,49.03,49.09,49.0,49.06,47519.0,46.863,46.9204,46.8343,46.8917,47519.0
2023-08-09 10:25:00,49.06,49.12,49.04,49.08,38204.0,46.8917,46.949,46.8726,46.9108,38204.0
2023-08-09 10:30:00,49.08,49.15,49.07,49.09,46276.0,46.9108,46.9777,46.9013,46.9204,46276.0
2023-08-09 10:35:00,49.09,49.16,49.07,49.11,25953.0,46.9204,46.9873,46.9013,46.9395,25953.0
2023-08-09 10:40:00,49.11,49.17,49.1,49.1,29713.0,46.9395,46.9968,46.9299,46.9299,29713.0
2023-08-09 10:45:00,49.11,49.15,49.09,49.14,11871.0,46.9395,46.9777,46.9204,46.9682,11871.0
2023-08-09 10:50:00,49.15,49.3,49.15,49.29,40442.0,46.9777,47.1211,46.9777,47.1115,40442.0
2023-08-09 10:55:00,49.28,49.3,49.23,49.27,48484.0,47.102,47.1211,47.0542,47.0924,48484.0
2023-08-09 11:00:00,49.28,49.28,49.23,49.26,19006.0,47.102,47.102,47.0542,47.0829,19006.0
2023-08-09 11:05:00,49.26,49.31,49.25,49.3,14150.0,47.0829,47.1306,47.0733,47.1211,14150.0
2023-08-09 11:10:00,49.29,49.32,49.28,49.31,17940.0,47.1115,47.1402,47.102,47.1306,17940.0
2023-08-09 11:15:00,49.32,49.32,49.19,49.23,19049.0,47.1402,47.1402,47.016,47.0542,19049.0
2023-08-09 11:20:00,49.23,49.24,49.18,49.22,39206.0,47.0542,47.0637,47.0064,47.0446,39206.0
2023-08-09 11:25:00,49.22,49.22,49.12,49.13,11971.0,47.0446,47.0446,46.949,46.9586,11971.0
2023-08-09 11:30:00,49.13,49.13,49.05,49.07,29970.0,46.9586,46.9586,46.8821,46.9013,29970.0
2023-08-09 11:35:00,49.08,49.11,49.08,49.08,10939.0,46.9108,46.9395,46.9108,46.9108,10939.0
2023-08-09 11:40:00,49.06,49.06,49.01,49.03,9761.0,46.8917,46.8917,46.8439,46.863,9761.0
2023-08-09 11:45:00,49.03,49.04,48.99,49.0,20664.0,46.863,46.8726,46.8248,46.8343,20664.0
2023-08-09 11:50:00,48.99,49.01,48.95,49.01,9447.0,46.8248,46.8439,46.7866,46.8439,9447.0
2023-08-09 11:55:00,49.0,49.02,48.96,49.0,10323.0,46.8343,46.8535,46.7961,46.8343,10323.0
2023-08-09 12:00:00,49.0,49.03,48.98,49.02,11003.0,46.8343,46.863,46.8152,46.8535,11003.0
2023-08-09 12:05:00,49.03,49.04,49.01,49.04,16517.0,46.863,46.8726,46.8439,46.8726,16517.0
2023-08-09 12:10:00,49.04,49.04,49.0,49.04,13690.0,46.8726,46.8726,46.8343,46.8726,13690.0
2023-08-09 12:15:00,49.04,49.04,49.0,49.02,8583.0,46.8726,46.8726,46.8343,46.8535,8583.0
2023-08-09 12:20:00,49.01,49.03,48.99,49.03,7208.0,46.8439,46.863,46.8248,46.863,7208.0
2023-08-09 12:25:00,49.03,49.05,49.02,49.05,15030.0,46.863,46.8821,46.8535,46.8821,15030.0
2023-08-09 12:30:00,49.05,49.07,49.03,49.07,27862.0,46.8821,46.9013,46.863,46.9013,27862.0
2023-08-09 12:35:00,49.07,49.09,49.04,49.05,33006.0,46.9013,46.9204,46.8726,46.8821,33006.0
2023-08-09 12:40:00,49.05,49.05,49.01,49.03,9363.0,46.8821,46.8821,46.8439,46.863,9363.0
2023-08-09 12:45:00,49.03,49.09,49.02,49.09,14026.0,46.863,46.9204,46.8535,46.9204,14026.0
2023-08-09 12:50:00,49.09,49.19,49.05,49.18,15075.0,46.9204,47.016,46.8821,47.0064,15075.0
2023-08-09 12:55:00,49.2,49.3,49.19,49.27,24820.0,47.0255,47.1211,47.016,47.0924,24820.0
2023-08-09 13:00:00,49.27,49.33,49.25,49.32,16421.0,47.0924,47.1498,47.0733,47.1402,16421.0
2023-08-09 13:05:00,49.33,49.44,49.33,49.41,24294.0,47.1498,47.2549,47.1498,47.2262,24294.0
2023-08-09 13:10:00,49.41,49.48,49.38,49.45,39332.0,47.2262,47.2931,47.1976,47.2645,39332.0
2023-08-09 13:15:00,49.45,49.45,49.37,49.38,9609.0,47.2645,47.2645,47.188,47.1976,9609.0
2023-08-09 13:20:00,49.4,49.4,49.33,49.36,15336.0,47.2167,47.2167,47.1498,47.1784,15336.0
2023-08-09 13:25:00,49.35,49.39,49.34,49.38,9944.0,47.1689,47.2071,47.1593,47.1976,9944.0
2023-08-09 13:30:00,49.38,49.4,49.35,49.36,8785.0,47.1976,47.2167,47.1689,47.1784,8785.0
2023-08-09 13:35:00,49.35,49.35,49.3,49.32,7846.0,47.1689,47.1689,47.1211,47.1402,7846.0
2023-08-09 13:40:00,49.32,49.35,49.31,49.34,6256.0,47.1402,47.1689,47.1306,47.1593,6256.0
2023-08-09 13:45:00,49.34,49.34,49.27,49.3,11133.0,47.1593,47.1593,47.0924,47.1211,11133.0
2023-08-09 13:50:00,49.3,49.31,49.28,49.28,7284.0,47.1211,47.1306,47.102,47.102,7284.0
2023-08-09 13:55:00,49.28,49.31,49.28,49.3,8282.0,47.102,47.1306,47.102,47.1211,8282.0
2023-08-09 14:00:00,49.29,49.31,49.29,49.31,9059.0,47.1115,47.1306,47.1115,47.1306,9059.0
2023-08-09 14:05:00,49.32,49.35,49.3,49.3,16435.0,47.1402,47.1689,47.1211,47.1211,16435.0
2023-08-09 14:10:00,49.31,49.32,49.28,49.29,11455.0,47.1306,47.1402,47.102,47.1115,11455.0
2023-08-09 14:15:00,49.29,49.31,49.28,49.3,7812.0,47.1115,47.1306,47.102,47.1211,7812.0
2023-08-09 14:20:00,49.29,49.31,49.26,49.28,15225.0,47.1115,47.1306,47.0829,47.102,15225.0
2023-08-09 14:25:00,49.28,49.28,49.26,49.28,10259.0,47.102,47.102,47.0829,47.102,10259.0
2023-08-09 14:30:00,49.29,49.36,49.28,49.36,14599.0,47.1115,47.1784,47.102,47.1784,14599.0
2023-08-09 14:35:00,49.36,49.36,49.33,49.34,7636.0,47.1784,47.1784,47.1498,47.1593,7636.0
2023-08-09 14:40:00,49.33,49.35,49.33,49.34,5522.0,47.1498,47.1689,47.1498,47.1593,5522.0
2023-08-09 14:45:00,49.33,49.37,49.31,49.36,16058.0,47.1498,47.188,47.1306,47.1784,16058.0
2023-08-09 14:50:00,49.36,49.37,49.33,49.34,12286.0,47.1784,47.188,47.1498,47.1593,12286.0
2023-08-09 14:55:00,49.34,49.37,49.33,49.36,14336.0,47.1593,47.188,47.1498,47.1784,14336.0
2023-08-09 15:00:00,49.35,49.35,49.31,49.34,16147.0,47.1689,47.1689,47.1306,47.1593,16147.0
2023-08-09 15:05:00,49.34,49.35,49.28,49.28,51705.0,47.1593,47.1689,47.102,47.102,51705.0
2023-08-09 15:10:00,49.29,49.3,49.27,49.28,25061.0,47.1115,47.1211,47.0924,47.102,25061.0
2023-08-09 15:15:00,49.29,49.31,49.28,49.29,27969.0,47.1115,47.1306,47.102,47.1115,27969.0
2023-08-09 15:20:00,49.28,49.32,49.27,49.3,39206.0,47.102,47.1402,47.0924,47.1211,39206.0
2023-08-09 15:25:00,49.3,49.33,49.28,49.29,22418.0,47.1211,47.1498,47.102,47.1115,22418.0
2023-08-09 15:30:00,49.29,49.3,49.25,49.26,37773.0,47.1115,47.1211,47.0733,47.0829,37773.0
2023-08-09 15:35:00,49.27,49.27,49.21,49.23,38465.0,47.0924,47.0924,47.0351,47.0542,38465.0
2023-08-09 15:40:00,49.23,49.24,49.2,49.23,38480.0,47.0542,47.0637,47.0255,47.0542,38480.0
2023-08-09 15:45:00,49.22,49.23,49.07,49.08,49841.0,47.0446,47.0542,46.9013,46.9108,49841.0
2023-08-09 15:50:00,49.08,49.18,49.06,49.16,71715.0,46.9108,47.0064,46.8917,46.9873,71715.0
2023-08-09 15:55:00,49.16,49.27,49.16,49.26,313351.0,46.9873,47.0924,46.9873,47.0829,313351.0
2023-08-10 09:30:00,49.42,49.82,49.42,49.82,53490.0,47.2358,47.6181,47.2358,47.6181,53490.0
2023-08-10 09:35:00,49.8,49.81,49.6,49.71,31352.0,47.599,47.6086,47.4078,47.513,31352.0
2023-08-10 09:40:00,49.7,49.75,49.65,49.65,31045.0,47.5034,47.5512,47.4556,47.4556,31045.0
2023-08-10 09:45:00,49.66,49.72,49.63,49.65,23254.0,47.4652,47.5225,47.4365,47.4556,23254.0
2023-08-10 09:50:00,49.65,49.68,49.61,49.62,21289.0,47.4556,47.4843,47.4174,47.4269,21289.0
2023-08-10 09:55:00,49.63,49.71,49.62,49.7,27287.0,47.4365,47.513,47.4269,47.5034,27287.0
2023-08-10 10:00:00,49.71,49.75,49.69,49.73,28738.0,47.513,47.5512,47.4939,47.5321,28738.0
2023-08-10 10:05:00,49.73,49.74,49.64,49.69,18828.0,47.5321,47.5416,47.4461,47.4939,18828.0
2023-08-10 10:10:00,49.68,49.76,49.67,49.73,21885.0,47.4843,47.5608,47.4747,47.5321,21885.0
2023-08-10 10:15:00,49.73,49.76,49.69,49.75,28369.0,47.5321,47.5608,47.4939,47.5512,28369.0
2023-08-10 10:20:00,49.75,49.8,49.71,49.77,19583.0,47.5512,47.599,47.513,47.5703,19583.0
2023-08-10 10:25:00,49.77,49.77,49.71,49.77,10737.0,47.5703,47.5703,47.513,47.5703,10737.0
2023-08-10 10:30:00,49.77,49.77,49.72,49.75,11917.0,47.5703,47.5703,47.5225,47.5512,11917.0
2023-08-10 10:35:00,49.75,49.75,49.69,49.71,13184.0,47.5512,47.5512,47.4939,47.513,13184.0
2023-08-10 10:40:00,49.71,49.72,49.68,49.69,13554.0,47.513,47.5225,47.4843,47.4939,13554.0
2023-08-10 10:45:00,49.69,49.69,49.61,49.63,15305.0,47.4939,47.4939,47.4174,47.4365,15305.0
2023-08-10 10:50:00,49.62,49.64,49.56,49.62,13403.0,47.4269,47.4461,47.3696,47.4269,13403.0
2023-08-10 10:55:00,49.62,49.64,49.56,49.57,10570.0,47.4269,47.4461,47.3696,47.3792,10570.0
2023-08-10 11:00:00,49.57,49.58,49.47,49.51,20026.0,47.3792,47.3887,47.2836,47.3218,20026.0
2023-08-10 11:05:00,49.51,49.55,49.49,49.53,18909.0,47.3218,47.36,47.3027,47.3409,18909.0
2023-08-10 11:10:00,49.52,49.6,49.51,49.55,18641.0,47.3314,47.4078,47.3218,47.36,18641.0
2023-08-10 11:15:00,49.55,49.56,49.48,49.51,10328.0,47.36,47.3696,47.2931,47.3218,10328.0
2023-08-10 11:20:00,49.52,49.52,49.45,49.45,7935.0,47.3314,47.3314,47.2645,47.2645,7935.0
2023-08-10 11:25:00,49.46,49.51,49.45,49.51,18094.0,47.274,47.3218,47.2645,47.3218,18094.0
2023-08-10 11:30:00,49.52,49.57,49.5,49.55,16588.0,47.3314,47.3792,47.3123,47.36,16588.0
2023-08-10 11:35:00,49.55,49.55,49.43,49.46,13313.0,47.36,47.36,47.2453,47.274,13313.0
2023-08-10 11:40:00,49.45,49.47,49.42,49.43,13917.0,47.2645,47.2836,47.2358,47.2453,13917.0
2023-08-10 11:45:00,49.44,49.45,49.38,49.43,14011.0,47.2549,47.2645,47.1976,47.2453,14011.0
2023-08-10 11:50:00,49.42,49.43,49.35,49.36,11009.0,47.2358,47.2453,47.1689,47.1784,11009.0
2023-08-10 11:55:00,49.37,49.4,49.35,49.39,15129.0,47.188,47.2167,47.1689,47.2071,15129.0
2023-08-10 12:00:00,49.39,49.43,49.35,49.36,22971.0,47.2071,47.2453,47.1689,47.1784,22971.0
2023-08-10 12:05:00,49.35,49.36,49.3,49.3,20392.0,47.1689,47.1784,47.1211,47.1211,20392.0
2023-08-10 12:10:00,49.32,49.39,49.28,49.38,32368.0,47.1402,47.2071,47.102,47.1976,32368.0
2023-08-10 12:15:00,49.38,49.39,49.36,49.37,17966.0,47.1976,47.2071,47.1784,47.188,17966.0
2023-08-10 12:20:00,49.37,49.38,49.35,49.37,17756.0,47.188,47.1976,47.1689,47.188,17756.0
2023-08-10 12:25:00,49.36,49.36,49.27,49.3,31896.0,47.1784,47.1784,47.0924,47.1211,31896.0
2023-08-10 12:30:00,49.3,49.37,49.27,49.34,29248.0,47.1211,47.188,47.0924,47.1593,29248.0
2023-08-10 12:35:00,49.34,49.35,49.3,49.32,30904.0,47.1593,47.1689,47.1211,47.1402,30904.0
2023-08-10 12:40:00,49.33,49.33,49.28,49.3,22957.0,47.1498,47.1498,47.102,47.1211,22957.0
2023-08-10 12:45:00,49.3,49.38,49.3,49.38,19221.0,47.1211,47.1976,47.1211,47.1976,19221.0
2023-08-10 12:50:00,49.38,49.38,49.28,49.29,18673.0,47.1976,47.1976,47.102,47.1115,18673.0
2023-08-10 12:55:00,49.28,49.29,49.2,49.22,16384.0,47.102,47.1115,47.0255,47.0446,16384.0
2023-08-10 13:00:00,49.23,49.25,49.17,49.21,10332.0,47.0542,47.0733,46.9968,47.0351,10332.0
2023-08-10 13:05:00,49.21,49.23,49.17,49.19,14263.0,47.0351,47.0542,46.9968,47.016,14263.0
2023-08-10 13:10:00,49.19,49.26,49.17,49.24,16112.0,47.016,47.0829,46.9968,47.0637,16112.0
2023-08-10 13:15:00,49.25,49.26,49.16,49.22,15382.0,47.0733,47.0829,46.9873,47.0446,15382.0
2023-08-10 13:20:00,49.22,49.25,49.21,49.22,18665.0,47.0446,47.0733,47.0351,47.0446,18665.0
2023-08-10 13:25:00,49.22,49.26,49.21,49.26,23646.0,47.0446,47.0829,47.0351,47.0829,23646.0
2023-08-10 13:30:00,49.26,49.26,49.23,49.24,22241.0,47.0829,47.0829,47.0542,47.0637,22241.0
2023-08-10 13:35:00,49.25,49.25,49.21,49.23,8457.0,47.0733,47.0733,47.0351,47.0542,8457.0
2023-08-10 13:40:00,49.23,49.26,49.23,49.23,16608.0,47.0542,47.0829,47.0542,47.0542,16608.0
2023-08-10 13:45:00,49.24,49.26,49.21,49.22,17154.0,47.0637,47.0829,47.0351,47.0446,17154.0
2023-08-10 13:50:00,49.23,49.27,49.21,49.25,14032.0,47.0542,47.0924,47.0351,47.0733,14032.0
2023-08-10 13:55:00,49.23,49.24,49.18,49.2,25493.0,47.0542,47.0637,47.0064,47.0255,25493.0
2023-08-10 14:00:00,49.2,49.2,49.16,49.17,16372.0,47.0255,47.0255,46.9873,46.9968,16372.0
2023-08-10 14:05:00,49.18,49.28,49.17,49.26,12212.0,47.0064,47.102,46.9968,47.0829,12212.0
2023-08-10 14:10:00,49.26,49.29,49.23,49.29,20514.0,47.0829,47.1115,47.0542,47.1115,20514.0
2023-08-10 14:15:00,49.29,49.33,49.28,49.28,16239.0,47.1115,47.1498,47.102,47.102,16239.0
2023-08-10 14:20:00,49.28,49.28,49.25,49.27,11152.0,47.102,47.102,47.0733,47.0924,11152.0
2023-08-10 14:25:00,49.28,49.29,49.24,49.26,12985.0,47.102,47.1115,47.0637,47.0829,12985.0
2023-08-10 14:30:00,49.25,49.29,49.24,49.26,19883.0,47.0733,47.1115,47.0637,47.0829,19883.0
2023-08-10 14:35:00,49.25,49.27,49.24,49.27,22583.0,47.0733,47.0924,47.0637,47.0924,22583.0
2023-08-10 14:40:00,49.27,49.28,49.24,49.28,19390.0,47.0924,47.102,47.0637,47.102,19390.0
2023-08-10 14:45:00,49.28,49.29,49.25,49.27,24497.0,47.102,47.1115,47.0733,47.0924,24497.0
2023-08-10 14:50:00,49.27,49.29,49.25,49.27,18866.0,47.0924,47.1115,47.0733,47.0924,18866.0
2023-08-10 14:55:00,49.27,49.3,49.26,49.3,19919.0,47.0924,47.1211,47.0829,47.1211,19919.0
2023-08-10 15:00:00,49.29,49.29,49.22,49.25,37299.0,47.1115,47.1115,47.0446,47.0733,37299.0
2023-08-10 15:05:00,49.25,49.25,49.19,49.23,42758.0,47.0733,47.0733,47.016,47.0542,42758.0
2023-08-10 15:10:00,49.23,49.26,49.23,49.25,29256.0,47.0542,47.0829,47.0542,47.0733,29256.0
2023-08-10 15:15:00,49.25,49.26,49.2,49.22,40066.0,47.0733,47.0829,47.0255,47.0446,40066.0
2023-08-10 15:20:00,49.22,49.23,49.11,49.14,89385.0,47.0446,47.0542,46.9395,46.9682,89385.0
2023-08-10 15:25:00,49.14,49.15,49.07,49.09,41967.0,46.9682,46.9777,46.9013,46.9204,41967.0
2023-08-10 15:30:00,49.09,49.1,49.05,49.09,97990.0,46.9204,46.9299,46.8821,46.9204,97990.0
2023-08-10 15:35:00,49.08,49.1,49.01,49.02,57344.0,46.9108,46.9299,46.8439,46.8535,57344.0
2023-08-10 15:40:00,49.02,49.03,48.94,48.95,48203.0,46.8535,46.863,46.777,46.7866,48203.0
2023-08-10 15:45:00,48.95,49.02,48.9,48.99,148260.0,46.7866,46.8535,46.7388,46.8248,148260.0
2023-08-10 15:50:00,48.98,49.05,48.97,49.03,145423.0,46.8152,46.8821,46.8057,46.863,145423.0
2023-08-10 15:55:00,49.03,49.08,49.0,49.08,341293.0,46.863,46.9108,46.8343,46.9108,341293.0
2023-08-11 09:30:00,49.23,49.27,49.14,49.18,36507.0,47.0542,47.0924,46.9682,47.0064,36507.0
2023-08-11 09:35:00,49.19,49.22,49.12,49.2,19725.0,47.016,47.0446,46.949,47.0255,19725.0
2023-08-11 09:40:00,49.2,49.27,49.18,49.23,60166.0,47.0255,47.0924,47.0064,47.0542,60166.0
2023-08-11 09:45:00,49.22,49.22,49.08,49.12,31138.0,47.0446,47.0446,46.9108,46.949,31138.0
2023-08-11 09:50:00,49.12,49.2,49.11,49.19,17168.0,46.949,47.0255,46.9395,47.016,17168.0
2023-08-11 09:55:00,49.18,49.22,49.14,49.21,12411.0,47.0064,47.0446,46.9682,47.0351,12411.0
2023-08-11 10:00:00,49.21,49.32,49.21,49.29,37392.0,47.0351,47.1402,47.0351,47.1115,37392.0
2023-08-11 10:05:00,49.3,49.31,49.21,49.25,18435.0,47.1211,47.1306,47.0351,47.0733,18435.0
2023-08-11 10:10:00,49.25,49.31,49.23,49.29,17675.0,47.0733,47.1306,47.0542,47.1115,17675.0
2023-08-11 10:15:00,49.29,49.33,49.27,49.31,14398.0,47.1115,47.1498,47.0924,47.1306,14398.0
2023-08-11 10:20:00,49.3,49.34,49.29,49.32,16145.0,47.1211,47.1593,47.1115,47.1402,16145.0
2023-08-11 10:25:00,49.34,49.35,49.31,49.34,12729.0,47.1593,47.1689,47.1306,47.1593,12729.0
2023-08-11 10:30:00,49.35,49.37,49.29,49.3,13710.0,47.1689,47.188,47.1115,47.1211,13710.0
2023-08-11 10:35:00,49.31,49.34,49.3,49.34,11918.0,47.1306,47.1593,47.1211,47.1593,11918.0
2023-08-11 10:40:00,49.34,49.42,49.34,49.39,15917.0,47.1593,47.2358,47.1593,47.2071,15917.0
2023-08-11 10:45:00,49.41,49.42,49.38,49.39,8610.0,47.2262,47.2358,47.1976,47.2071,8610.0
2023-08-11 10:50:00,49.39,49.39,49.3,49.31,13923.0,47.2071,47.2071,47.1211,47.1306,13923.0
2023-08-11 10:55:00,49.32,49.35,49.23,49.24,21755.0,47.1402,47.1689,47.0542,47.0637,21755.0
2023-08-11 11:00:00,49.24,49.26,49.23,49.23,12790.0,47.0637,47.0829,47.0542,47.0542,12790.0
2023-08-11 11:05:00,49.23,49.24,49.18,49.18,9553.0,47.0542,47.0637,47.0064,47.0064,9553.0
2023-08-11 11:10:00,49.18,49.22,49.16,49.18,9834.0,47.0064,47.0446,46.9873,47.0064,9834.0
2023-08-11 11:15:00,49.16,49.17,49.13,49.16,11713.0,46.9873,46.9968,46.9586,46.9873,11713.0
2023-08-11 11:20:00,49.15,49.16,49.11,49.11,10646.0,46.9777,46.9873,46.9395,46.9395,10646.0
2023-08-11 11:25:00,49.12,49.13,49.1,49.13,18150.0,46.949,46.9586,46.9299,46.9586,18150.0
2023-08-11 11:30:00,49.12,49.17,49.12,49.15,18713.0,46.949,46.9968,46.949,46.9777,18713.0
2023-08-11 11:35:00,49.16,49.17,49.06,49.08,37041.0,46.9873,46.9968,46.8917,46.9108,37041.0
2023-08-11 11:40:00,49.08,49.09,49.02,49.03,29773.0,46.9108,46.9204,46.8535,46.863,29773.0
2023-08-11 11:45:00,49.04,49.11,49.04,49.09,35414.0,46.8726,46.9395,46.8726,46.9204,35414.0
2023-08-11 11:50:00,49.08,49.08,49.0,49.01,22656.0,46.9108,46.9108,46.8343,46.8439,22656.0
2023-08-11 11:55:00,49.0,49.09,49.0,49.05,28618.0,46.8343,46.9204,46.8343,46.8821,28618.0
2023-08-11 12:00:00,49.05,49.11,49.04,49.11,20171.0,46.8821,46.9395,46.8726,46.9395,20171.0
2023-08-11 12:05:00,49.11,49.12,49.08,49.11,16622.0,46.9395,46.949,46.9108,46.9395,16622.0
2023-08-11 12:10:00,49.11,49.11,48.99,49.0,63328.0,46.9395,46.9395,46.8248,46.8343,63328.0
2023-08-11 12:15:00,49.0,49.04,49.0,49.04,41504.0,46.8343,46.8726,46.8343,46.8726,41504.0
2023-08-11 12:20:00,49.04,49.05,49.01,49.03,19376.0,46.8726,46.8821,46.8439,46.863,19376.0
2023-08-11 12:25:00,49.04,49.04,48.99,49.03,18005.0,46.8726,46.8726,46.8248,46.863,18005.0
2023-08-11 12:30:00,49.03,49.03,48.96,48.98,15585.0,46.863,46.863,46.7961,46.8152,15585.0
2023-08-11 12:35:00,48.98,48.99,48.93,48.95,17223.0,46.8152,46.8248,46.7674,46.7866,17223.0
2023-08-11 12:40:00,48.95,48.98,48.93,48.94,25942.0,46.7866,46.8152,46.7674,46.777,25942.0
2023-08-11 12:45:00,48.95,48.95,48.91,48.91,20228.0,46.7866,46.7866,46.7483,46.7483,20228.0
2023-08-11 12:50:00,48.91,48.97,48.91,48.94,22485.0,46.7483,46.8057,46.7483,46.777,22485.0
2023-08-11 12:55:00,48.95,48.95,48.91,48.93,23725.0,46.7866,46.7866,46.7483,46.7674,23725.0
2023-08-11 13:00:00,48.94,48.95,48.91,48.91,14448.0,46.777,46.7866,46.7483,46.7483,14448.0
2023-08-11 13:05:00,48.91,48.95,48.91,48.93,13952.0,46.7483,46.7866,46.7483,46.7674,13952.0
2023-08-11 13:10:00,48.93,48.95,48.91,48.92,18497.0,46.7674,46.7866,46.7483,46.7579,18497.0
2023-08-11 13:15:00,48.92,48.95,48.9,48.91,16870.0,46.7579,46.7866,46.7388,46.7483,16870.0
2023-08-11 13:20:00,48.91,48.92,48.88,48.9,13420.0,46.7483,46.7579,46.7197,46.7388,13420.0
2023-08-11 13:25:00,48.9,48.92,48.85,48.88,20893.0,46.7388,46.7579,46.691,46.7197,20893.0
2023-08-11 13:30:00,48.89,48.9,48.87,48.88,14754.0,46.7292,46.7388,46.7101,46.7197,14754.0
2023-08-11 13:35:00,48.88,48.93,48.87,48.88,13172.0,46.7197,46.7674,46.7101,46.7197,13172.0
2023-08-11 13:40:00,48.89,48.95,48.89,48.94,22285.0,46.7292,46.7866,46.7292,46.777,22285.0
2023-08-11 13:45:00,48.93,48.94,48.89,48.92,29591.0,46.7674,46.777,46.7292,46.7579,29591.0
2023-08-11 13:50:00,48.93,48.93,48.89,48.91,21710.0,46.7674,46.7674,46.7292,46.7483,21710.0
2023-08-11 13:55:00,48.91,48.91,48.85,48.89,12171.0,46.7483,46.7483,46.691,46.7292,12171.0
2023-08-11 14:00:00,48.88,48.89,48.84,48.85,15792.0,46.7197,46.7292,46.6814,46.691,15792.0
2023-08-11 14:05:00,48.86,48.9,48.85,48.9,11593.0,46.7005,46.7388,46.691,46.7388,11593.0
2023-08-11 14:10:00,48.9,48.92,48.88,48.91,13587.0,46.7388,46.7579,46.7197,46.7483,13587.0
2023-08-11 14:15:00,48.91,48.92,48.88,48.89,12738.0,46.7483,46.7579,46.7197,46.7292,12738.0
2023-08-11 14:20:00,48.9,48.93,48.89,48.93,13905.0,46.7388,46.7674,46.7292,46.7674,13905.0
2023-08-11 14:25:00,48.93,48.94,48.91,48.92,15090.0,46.7674,46.777,46.7483,46.7579,15090.0
2023-08-11 14:30:00,48.93,48.95,48.9,48.91,19362.0,46.7674,46.7866,46.7388,46.7483,19362.0
2023-08-11 14:35:00,48.9,48.91,48.88,48.9,17082.0,46.7388,46.7483,46.7197,46.7388,17082.0
2023-08-11 14:40:00,48.91,48.91,48.87,48.88,19445.0,46.7483,46.7483,46.7101,46.7197,19445.0
2023-08-11 14:45:00,48.88,48.9,48.88,48.9,18455.0,46.7197,46.7388,46.7197,46.7388,18455.0
2023-08-11 14:50:00,48.89,48.91,48.88,48.9,19919.0,46.7292,46.7483,46.7197,46.7388,19919.0
2023-08-11 14:55:00,48.9,48.95,48.89,48.94,24440.0,46.7388,46.7866,46.7292,46.777,24440.0
2023-08-11 15:00:00,48.94,48.96,48.93,48.96,24375.0,46.777,46.7961,46.7674,46.7961,24375.0
2023-08-11 15:05:00,48.96,48.96,48.92,48.92,19795.0,46.7961,46.7961,46.7579,46.7579,19795.0
2023-08-11 15:10:00,48.92,48.95,48.91,48.94,25095.0,46.7579,46.7866,46.7483,46.777,25095.0
2023-08-11 15:15:00,48.94,48.96,48.93,48.95,19559.0,46.777,46.7961,46.7674,46.7866,19559.0
2023-08-11 15:20:00,48.95,49.01,48.95,49.01,19448.0,46.7866,46.8439,46.7866,46.8439,19448.0
2023-08-11 15:25:00,49.01,49.03,48.99,48.99,23860.0,46.8439,46.863,46.8248,46.8248,23860.0
2023-08-11 15:30:00,49.0,49.02,48.99,49.01,24445.0,46.8343,46.8535,46.8248,46.8439,24445.0
2023-08-11 15:35:00,49.01,49.02,48.96,48.98,20703.0,46.8439,46.8535,46.7961,46.8152,20703.0
2023-08-11 15:40:00,48.98,49.0,48.95,48.95,41103.0,46.8152,46.8343,46.7866,46.7866,41103.0
2023-08-11 15:45:00,48.95,48.96,48.89,48.91,51916.0,46.7866,46.7961,46.7292,46.7483,51916.0
2023-08-11 15:50:00,48.91,49.03,48.9,49.01,175434.0,46.7483,46.863,46.7388,46.8439,175434.0
2023-08-11 15:55:00,49.0,49.01,48.93,48.97,358782.0,46.8343,46.8439,46.7674,46.8057,358782.0
2023-08-14 09:30:00,48.82,48.9,48.66,48.67,78507.0,46.941,47.0179,46.7871,46.7967,78507.0
2023-08-14 09:35:00,48.68,48.74,48.43,48.44,31882.0,46.8064,46.8641,46.566,46.5756,31882.0
2023-08-14 09:40:00,48.44,48.44,48.29,48.34,75987.0,46.5756,46.5756,46.4314,46.4794,75987.0
2023-08-14 09:45:00,48.35,48.56,48.33,48.43,55215.0,46.4891,46.691,46.4698,46.566,55215.0
2023-08-14 09:50:00,48.44,48.47,48.25,48.34,76501.0,46.5756,46.6044,46.3929,46.4794,76501.0
2023-08-14 09:55:00,48.33,48.52,48.3,48.5,39858.0,46.4698,46.6525,46.441,46.6333,39858.0
2023-08-14 10:00:00,48.51,48.51,48.25,48.27,123573.0,46.6429,46.6429,46.3929,46.4121,123573.0
2023-08-14 10:05:00,48.27,48.36,48.21,48.36,74435.0,46.4121,46.4987,46.3545,46.4987,74435.0
2023-08-14 10:10:00,48.35,48.44,48.24,48.26,75523.0,46.4891,46.5756,46.3833,46.4025,75523.0
2023-08-14 10:15:00,48.27,48.32,48.24,48.31,35548.0,46.4121,46.4602,46.3833,46.4506,35548.0
2023-08-14 10:20:00,48.31,48.35,48.29,48.34,37328.0,46.4506,46.4891,46.4314,46.4794,37328.0
2023-08-14 10:25:00,48.34,48.39,48.33,48.37,58880.0,46.4794,46.5275,46.4698,46.5083,58880.0
2023-08-14 10:30:00,48.37,48.47,48.37,48.37,22803.0,46.5083,46.6044,46.5083,46.5083,22803.0
2023-08-14 10:35:00,48.37,48.38,48.3,48.37,30299.0,46.5083,46.5179,46.441,46.5083,30299.0
2023-08-14 10:40:00,48.37,48.47,48.36,48.47,51630.0,46.5083,46.6044,46.4987,46.6044,51630.0
2023-08-14 10:45:00,48.47,48.6,48.47,48.58,58502.0,46.6044,46.7294,46.6044,46.7102,58502.0
2023-08-14 10:50:00,48.58,48.61,48.44,48.45,43309.0,46.7102,46.7391,46.5756,46.5852,43309.0
2023-08-14 10:55:00,48.45,48.49,48.41,48.48,28974.0,46.5852,46.6237,46.5468,46.6141,28974.0
2023-08-14 11:00:00,48.48,48.49,48.39,48.42,74804.0,46.6141,46.6237,46.5275,46.5564,74804.0
2023-08-14 11:05:00,48.43,48.53,48.43,48.53,32749.0,46.566,46.6621,46.566,46.6621,32749.0
2023-08-14 11:10:00,48.52,48.56,48.51,48.53,22828.0,46.6525,46.691,46.6429,46.6621,22828.0
2023-08-14 11:15:00,48.52,48.55,48.5,48.51,18139.0,46.6525,46.6814,46.6333,46.6429,18139.0
2023-08-14 11:20:00,48.51,48.54,48.49,48.53,34204.0,46.6429,46.6717,46.6237,46.6621,34204.0
2023-08-14 11:25:00,48.53,48.55,48.49,48.55,19590.0,46.6621,46.6814,46.6237,46.6814,19590.0
2023-08-14 11:30:00,48.55,48.57,48.52,48.54,35443.0,46.6814,46.7006,46.6525,46.6717,35443.0
2023-08-14 11:35:00,48.54,48.62,48.49,48.62,21545.0,46.6717,46.7487,46.6237,46.7487,21545.0
2023-08-14 11:40:00,48.61,48.66,48.59,48.59,50014.0,46.7391,46.7871,46.7198,46.7198,50014.0
2023-08-14 11:45:00,48.59,48.59,48.52,48.54,23094.0,46.7198,46.7198,46.6525,46.6717,23094.0
2023-08-14 11:50:00,48.53,48.57,48.52,48.54,18831.0,46.6621,46.7006,46.6525,46.6717,18831.0
2023-08-14 11:55:00,48.54,48.56,48.52,48.53,14549.0,46.6717,46.691,46.6525,46.6621,14549.0
2023-08-14 12:00:00,48.54,48.58,48.51,48.56,24056.0,46.6717,46.7102,46.6429,46.691,24056.0
2023-08-14 12:05:00,48.56,48.6,48.54,48.56,28052.0,46.691,46.7294,46.6717,46.691,28052.0
2023-08-14 12:10:00,48.56,48.66,48.55,48.64,36582.0,46.691,46.7871,46.6814,46.7679,36582.0
2023-08-14 12:15:00,48.64,48.68,48.62,48.66,41991.0,46.7679,46.8064,46.7487,46.7871,41991.0
2023-08-14 12:20:00,48.66,48.68,48.61,48.66,54436.0,46.7871,46.8064,46.7391,46.7871,54436.0
2023-08-14 12:25:00,48.66,48.67,48.6,48.61,22372.0,46.7871,46.7967,46.7294,46.7391,22372.0
2023-08-14 12:30:00,48.61,48.62,48.53,48.54,18825.0,46.7391,46.7487,46.6621,46.6717,18825.0
2023-08-14 12:35:00,48.53,48.6,48.53,48.59,37595.0,46.6621,46.7294,46.6621,46.7198,37595.0
2023-08-14 12:40:00,48.58,48.65,48.58,48.6,25724.0,46.7102,46.7775,46.7102,46.7294,25724.0
2023-08-14 12:45:00,48.59,48.61,48.57,48.6,19004.0,46.7198,46.7391,46.7006,46.7294,19004.0
2023-08-14 12:50:00,48.61,48.62,48.59,48.61,18743.0,46.7391,46.7487,46.7198,46.7391,18743.0
2023-08-14 12:55:00,48.61,48.66,48.6,48.65,22886.0,46.7391,46.7871,46.7294,46.7775,22886.0
2023-08-14 13:00:00,48.64,48.69,48.62,48.66,19510.0,46.7679,46.816,46.7487,46.7871,19510.0
2023-08-14 13:05:00,48.65,48.66,48.6,48.63,12151.0,46.7775,46.7871,46.7294,46.7583,12151.0
2023-08-14 13:10:00,48.63,48.66,48.61,48.64,23911.0,46.7583,46.7871,46.7391,46.7679,23911.0
2023-08-14 13:15:00,48.64,48.66,48.61,48.62,22584.0,46.7679,46.7871,46.7391,46.7487,22584.0
2023-08-14 13:20:00,48.61,48.64,48.61,48.62,24741.0,46.7391,46.7679,46.7391,46.7487,24741.0
2023-08-14 13:25:00,48.61,48.63,48.6,48.61,28269.0,46.7391,46.7583,46.7294,46.7391,28269.0
2023-08-14 13:30:00,48.61,48.62,48.53,48.53,36391.0,46.7391,46.7487,46.6621,46.6621,36391.0
2023-08-14 13:35:00,48.53,48.54,48.46,48.46,25472.0,46.6621,46.6717,46.5948,46.5948,25472.0
2023-08-14 13:40:00,48.45,48.49,48.42,48.43,33697.0,46.5852,46.6237,46.5564,46.566,33697.0
2023-08-14 13:45:00,48.42,48.46,48.42,48.45,9515.0,46.5564,46.5948,46.5564,46.5852,9515.0
2023-08-14 13:50:00,48.46,48.48,48.43,48.43,20773.0,46.5948,46.6141,46.566,46.566,20773.0
2023-08-14 13:55:00,48.43,48.45,48.42,48.43,13557.0,46.566,46.5852,46.5564,46.566,13557.0
2023-08-14 14:00:00,48.43,48.45,48.4,48.41,12835.0,46.566,46.5852,46.5371,46.5468,12835.0
2023-08-14 14:05:00,48.41,48.5,48.4,48.48,36309.0,46.5468,46.6333,46.5371,46.6141,36309.0
2023-08-14 14:10:00,48.48,48.49,48.42,48.46,21043.0,46.6141,46.6237,46.5564,46.5948,21043.0
2023-08-14 14:15:00,48.46,48.49,48.43,48.48,50182.0,46.5948,46.6237,46.566,46.6141,50182.0
2023-08-14 14:20:00,48.48,48.52,48.47,48.51,13913.0,46.6141,46.6525,46.6044,46.6429,13913.0
2023-08-14 14:25:00,48.51,48.53,48.51,48.52,17470.0,46.6429,46.6621,46.6429,46.6525,17470.0
2023-08-14 14:30:00,48.52,48.54,48.51,48.52,21264.0,46.6525,46.6717,46.6429,46.6525,21264.0
2023-08-14 14:35:00,48.52,48.52,48.49,48.5,17488.0,46.6525,46.6525,46.6237,46.6333,17488.0
2023-08-14 14:40:00,48.49,48.56,48.49,48.55,19308.0,46.6237,46.691,46.6237,46.6814,19308.0
2023-08-14 14:45:00,48.55,48.57,48.52,48.55,14931.0,46.6814,46.7006,46.6525,46.6814,14931.0
2023-08-14 14:50:00,48.55,48.56,48.54,48.55,12244.0,46.6814,46.691,46.6717,46.6814,12244.0
2023-08-14 14:55:00,48.55,48.55,48.5,48.54,22300.0,46.6814,46.6814,46.6333,46.6717,22300.0
2023-08-14 15:00:00,48.55,48.61,48.55,48.59,66028.0,46.6814,46.7391,46.6814,46.7198,66028.0
2023-08-14 15:05:00,48.59,48.6,48.55,48.55,25737.0,46.7198,46.7294,46.6814,46.6814,25737.0
2023-08-14 15:10:00,48.55,48.57,48.52,48.55,22247.0,46.6814,46.7006,46.6525,46.6814,22247.0
2023-08-14 15:15:00,48.55,48.59,48.55,48.59,19750.0,46.6814,46.7198,46.6814,46.7198,19750.0
2023-08-14 15:20:00,48.59,48.6,48.51,48.52,25850.0,46.7198,46.7294,46.6429,46.6525,25850.0
2023-08-14 15:25:00,48.52,48.57,48.49,48.55,38268.0,46.6525,46.7006,46.6237,46.6814,38268.0
2023-08-14 15:30:00,48.55,48.57,48.55,48.56,34194.0,46.6814,46.7006,46.6814,46.691,34194.0
2023-08-14 15:35:00,48.55,48.57,48.53,48.55,36063.0,46.6814,46.7006,46.6621,46.6814,36063.0
2023-08-14 15:40:00,48.54,48.57,48.53,48.57,41801.0,46.6717,46.7006,46.6621,46.7006,41801.0
2023-08-14 15:45:00,48.56,48.6,48.49,48.5,109413.0,46.691,46.7294,46.6237,46.6333,109413.0
2023-08-14 15:50:00,48.5,48.53,48.47,48.53,125812.0,46.6333,46.6621,46.6044,46.6621,125812.0
2023-08-14 15:55:00,48.53,48.57,48.51,48.57,391931.0,46.6621,46.7006,46.6429,46.7006,391931.0
2023-08-15 09:30:00,48.45,48.45,48.33,48.38,41111.0,46.5852,46.5852,46.4698,46.5179,41111.0
2023-08-15 09:35:00,48.38,48.39,48.26,48.28,35043.0,46.5179,46.5275,46.4025,46.4218,35043.0
2023-08-15 09:40:00,48.28,48.4,48.28,48.36,44800.0,46.4218,46.5371,46.4218,46.4987,44800.0
2023-08-15 09:45:00,48.35,48.42,48.28,48.33,37560.0,46.4891,46.5564,46.4218,46.4698,37560.0
2023-08-15 09:50:00,48.32,48.36,48.25,48.29,296033.0,46.4602,46.4987,46.3929,46.4314,296033.0
2023-08-15 09:55:00,48.3,48.44,48.28,48.41,15568.0,46.441,46.5756,46.4218,46.5468,15568.0
2023-08-15 10:00:00,48.41,48.45,48.25,48.27,26345.0,46.5468,46.5852,46.3929,46.4121,26345.0
2023-08-15 10:05:00,48.25,48.32,48.21,48.25,31808.0,46.3929,46.4602,46.3545,46.3929,31808.0
2023-08-15 10:10:00,48.25,48.38,48.24,48.29,42232.0,46.3929,46.5179,46.3833,46.4314,42232.0
2023-08-15 10:15:00,48.29,48.34,48.22,48.33,16613.0,46.4314,46.4794,46.3641,46.4698,16613.0
2023-08-15 10:20:00,48.33,48.34,48.26,48.28,12779.0,46.4698,46.4794,46.4025,46.4218,12779.0
2023-08-15 10:25:00,48.29,48.3,48.23,48.28,12410.0,46.4314,46.441,46.3737,46.4218,12410.0
2023-08-15 10:30:00,48.29,48.29,48.24,48.26,16319.0,46.4314,46.4314,46.3833,46.4025,16319.0
2023-08-15 10:35:00,48.24,48.27,48.21,48.26,35065.0,46.3833,46.4121,46.3545,46.4025,35065.0
2023-08-15 10:40:00,48.27,48.28,48.23,48.27,11962.0,46.4121,46.4218,46.3737,46.4121,11962.0
2023-08-15 10:45:00,48.27,48.27,48.16,48.17,34534.0,46.4121,46.4121,46.3064,46.316,34534.0
2023-08-15 10:50:00,48.17,48.17,48.09,48.13,12697.0,46.316,46.316,46.2391,46.2775,12697.0
2023-08-15 10:55:00,48.13,48.21,48.12,48.19,43431.0,46.2775,46.3545,46.2679,46.3352,43431.0
2023-08-15 11:00:00,48.19,48.19,48.06,48.17,40521.0,46.3352,46.3352,46.2102,46.316,40521.0
2023-08-15 11:05:00,48.18,48.2,48.1,48.1,23353.0,46.3256,46.3448,46.2487,46.2487,23353.0
2023-08-15 11:10:00,48.1,48.21,48.08,48.21,46117.0,46.2487,46.3545,46.2295,46.3545,46117.0
2023-08-15 11:15:00,48.21,48.21,48.16,48.16,29724.0,46.3545,46.3545,46.3064,46.3064,29724.0
2023-08-15 11:20:00,48.16,48.18,48.1,48.1,14035.0,46.3064,46.3256,46.2487,46.2487,14035.0
2023-08-15 11:25:00,48.11,48.19,48.07,48.16,39801.0,46.2583,46.3352,46.2198,46.3064,39801.0
2023-08-15 11:30:00,48.17,48.19,48.1,48.15,17085.0,46.316,46.3352,46.2487,46.2968,17085.0
2023-08-15 11:35:00,48.15,48.2,48.12,48.12,26944.0,46.2968,46.3448,46.2679,46.2679,26944.0
2023-08-15 11:40:00,48.11,48.14,48.1,48.13,14257.0,46.2583,46.2871,46.2487,46.2775,14257.0
2023-08-15 11:45:00,48.12,48.15,48.1,48.13,21386.0,46.2679,46.2968,46.2487,46.2775,21386.0
2023-08-15 11:50:00,48.13,48.16,48.12,48.15,12109.0,46.2775,46.3064,46.2679,46.2968,12109.0
2023-08-15 11:55:00,48.15,48.15,48.12,48.14,9600.0,46.2968,46.2968,46.2679,46.2871,9600.0
2023-08-15 12:00:00,48.14,48.16,48.1,48.13,19824.0,46.2871,46.3064,46.2487,46.2775,19824.0
2023-08-15 12:05:00,48.14,48.16,48.1,48.13,22311.0,46.2871,46.3064,46.2487,46.2775,22311.0
2023-08-15 12:10:00,48.13,48.15,48.11,48.13,12826.0,46.2775,46.2968,46.2583,46.2775,12826.0
2023-08-15 12:15:00,48.13,48.15,48.05,48.06,103091.0,46.2775,46.2968,46.2006,46.2102,103091.0
2023-08-15 12:20:00,48.06,48.11,48.02,48.03,57123.0,46.2102,46.2583,46.1718,46.1814,57123.0
2023-08-15 12:25:00,48.04,48.09,47.98,47.98,29173.0,46.191,46.2391,46.1333,46.1333,29173.0
2023-08-15 12:30:00,47.99,48.03,47.9,47.9,76489.0,46.1429,46.1814,46.0564,46.0564,76489.0
2023-08-15 12:35:00,47.89,47.9,47.77,47.78,63087.0,46.0468,46.0564,45.9314,45.941,63087.0
2023-08-15 12:40:00,47.77,47.86,47.75,47.75,221350.0,45.9314,46.0179,45.9122,45.9122,221350.0
2023-08-15 12:45:00,47.76,47.86,47.76,47.82,31378.0,45.9218,46.0179,45.9218,45.9795,31378.0
2023-08-15 12:50:00,47.82,47.88,47.81,47.84,31449.0,45.9795,46.0372,45.9698,45.9987,31449.0
2023-08-15 12:55:00,47.84,47.86,47.82,47.84,62146.0,45.9987,46.0179,45.9795,45.9987,62146.0
2023-08-15 13:00:00,47.84,47.88,47.78,47.83,28586.0,45.9987,46.0372,45.941,45.9891,28586.0
2023-08-15 13:05:00,47.82,47.82,47.76,47.78,36697.0,45.9795,45.9795,45.9218,45.941,36697.0
2023-08-15 13:10:00,47.77,47.82,47.77,47.8,27691.0,45.9314,45.9795,45.9314,45.9602,27691.0
2023-08-15 13:15:00,47.8,47.84,47.76,47.83,25355.0,45.9602,45.9987,45.9218,45.9891,25355.0
2023-08-15 13:20:00,47.83,47.84,47.81,47.84,17452.0,45.9891,45.9987,45.9698,45.9987,17452.0
2023-08-15 13:25:00,47.84,47.94,47.84,47.9,16021.0,45.9987,46.0948,45.9987,46.0564,16021.0
2023-08-15 13:30:00,47.91,47.91,47.83,47.86,22793.0,46.066,46.066,45.9891,46.0179,22793.0
2023-08-15 13:35:00,47.86,47.87,47.78,47.83,25574.0,46.0179,46.0275,45.941,45.9891,25574.0
2023-08-15 13:40:00,47.83,47.85,47.81,47.84,24444.0,45.9891,46.0083,45.9698,45.9987,24444.0
2023-08-15 13:45:00,47.84,47.91,47.82,47.91,23750.0,45.9987,46.066,45.9795,46.066,23750.0
2023-08-15 13:50:00,47.91,47.92,47.84,47.84,49821.0,46.066,46.0756,45.9987,45.9987,49821.0
2023-08-15 13:55:00,47.84,47.84,47.8,47.81,23247.0,45.9987,45.9987,45.9602,45.9698,23247.0
2023-08-15 14:00:00,47.81,47.83,47.77,47.78,15079.0,45.9698,45.9891,45.9314,45.941,15079.0
2023-08-15 14:05:00,47.77,47.81,47.77,47.8,14521.0,45.9314,45.9698,45.9314,45.9602,14521.0
2023-08-15 14:10:00,47.8,47.82,47.8,47.82,8187.0,45.9602,45.9795,45.9602,45.9795,8187.0
2023-08-15 14:15:00,47.81,47.85,47.78,47.82,24831.0,45.9698,46.0083,45.941,45.9795,24831.0
2023-08-15 14:20:00,47.83,47.87,47.8,47.82,23261.0,45.9891,46.0275,45.9602,45.9795,23261.0
2023-08-15 14:25:00,47.81,47.83,47.81,47.82,11286.0,45.9698,45.9891,45.9698,45.9795,11286.0
2023-08-15 14:30:00,47.82,47.89,47.81,47.89,25237.0,45.9795,46.0468,45.9698,46.0468,25237.0
2023-08-15 14:35:00,47.89,47.9,47.84,47.85,70404.0,46.0468,46.0564,45.9987,46.0083,70404.0
2023-08-15 14:40:00,47.84,47.85,47.78,47.83,48837.0,45.9987,46.0083,45.941,45.9891,48837.0
2023-08-15 14:45:00,47.82,47.9,47.81,47.89,29890.0,45.9795,46.0564,45.9698,46.0468,29890.0
2023-08-15 14:50:00,47.89,47.99,47.88,47.97,27437.0,46.0468,46.1429,46.0372,46.1237,27437.0
2023-08-15 14:55:00,47.97,48.0,47.96,47.98,15271.0,46.1237,46.1525,46.1141,46.1333,15271.0
2023-08-15 15:00:00,47.98,48.04,47.97,48.01,35452.0,46.1333,46.191,46.1237,46.1621,35452.0
2023-08-15 15:05:00,48.01,48.01,47.97,47.97,20210.0,46.1621,46.1621,46.1237,46.1237,20210.0
2023-08-15 15:10:00,47.98,48.01,47.97,47.98,22608.0,46.1333,46.1621,46.1237,46.1333,22608.0
2023-08-15 15:15:00,47.98,47.99,47.96,47.98,16504.0,46.1333,46.1429,46.1141,46.1333,16504.0
2023-08-15 15:20:00,47.98,48.03,47.98,48.0,18232.0,46.1333,46.1814,46.1333,46.1525,18232.0
2023-08-15 15:25:00,47.99,47.99,47.93,47.94,39282.0,46.1429,46.1429,46.0852,46.0948,39282.0
2023-08-15 15:30:00,47.94,47.94,47.87,47.88,24586.0,46.0948,46.0948,46.0275,46.0372,24586.0
2023-08-15 15:35:00,47.88,47.91,47.85,47.87,37841.0,46.0372,46.066,46.0083,46.0275,37841.0
2023-08-15 15:40:00,47.87,47.89,47.84,47.87,31492.0,46.0275,46.0468,45.9987,46.0275,31492.0
2023-08-15 15:45:00,47.87,47.92,47.86,47.9,58381.0,46.0275,46.0756,46.0179,46.0564,58381.0
2023-08-15 15:50:00,47.89,47.96,47.89,47.96,114757.0,46.0468,46.1141,46.0468,46.1141,114757.0
2023-08-15 15:55:00,47.95,48.0,47.93,47.95,572515.0,46.1045,46.1525,46.0852,46.1045,572515.0
2023-08-16 09:30:00,48.24,48.26,48.09,48.2,68242.0,46.3833,46.4025,46.2391,46.3448,68242.0
2023-08-16 09:35:00,48.19,48.28,48.12,48.18,39806.0,46.3352,46.4218,46.2679,46.3256,39806.0
2023-08-16 09:40:00,48.16,48.26,48.14,48.23,29094.0,46.3064,46.4025,46.2871,46.3737,29094.0
2023-08-16 09:45:00,48.23,48.31,48.18,48.26,74005.0,46.3737,46.4506,46.3256,46.4025,74005.0
2023-08-16 09:50:00,48.27,48.3,48.23,48.25,42180.0,46.4121,46.441,46.3737,46.3929,42180.0
2023-08-16 09:55:00,48.24,48.24,48.16,48.19,18368.0,46.3833,46.3833,46.3064,46.3352,18368.0
2023-08-16 10:00:00,48.18,48.19,48.12,48.13,30754.0,46.3256,46.3352,46.2679,46.2775,30754.0
2023-08-16 10:05:00,48.13,48.15,48.04,48.08,35364.0,46.2775,46.2968,46.191,46.2295,35364.0
2023-08-16 10:10:00,48.1,48.13,48.07,48.1,26548.0,46.2487,46.2775,46.2198,46.2487,26548.0
2023-08-16 10:15:00,48.09,48.19,48.09,48.18,31645.0,46.2391,46.3352,46.2391,46.3256,31645.0
2023-08-16 10:20:00,48.18,48.2,48.12,48.17,20520.0,46.3256,46.3448,46.2679,46.316,20520.0
2023-08-16 10:25:00,48.18,48.23,48.17,48.21,38969.0,46.3256,46.3737,46.316,46.3545,38969.0
2023-08-16 10:30:00,48.21,48.23,48.12,48.17,24433.0,46.3545,46.3737,46.2679,46.316,24433.0
2023-08-16 10:35:00,48.18,48.2,48.16,48.2,19607.0,46.3256,46.3448,46.3064,46.3448,19607.0
2023-08-16 10:40:00,48.21,48.22,48.14,48.15,31608.0,46.3545,46.3641,46.2871,46.2968,31608.0
2023-08-16 10:45:00,48.16,48.22,48.15,48.18,30763.0,46.3064,46.3641,46.2968,46.3256,30763.0
2023-08-16 10:50:00,48.18,48.19,48.13,48.15,57942.0,46.3256,46.3352,46.2775,46.2968,57942.0
2023-08-16 10:55:00,48.14,48.17,48.11,48.14,28519.0,46.2871,46.316,46.2583,46.2871,28519.0
2023-08-16 11:00:00,48.14,48.16,48.09,48.11,60701.0,46.2871,46.3064,46.2391,46.2583,60701.0
2023-08-16 11:05:00,48.12,48.13,48.02,48.03,26832.0,46.2679,46.2775,46.1718,46.1814,26832.0
2023-08-16 11:10:00,48.03,48.05,47.96,47.99,48607.0,46.1814,46.2006,46.1141,46.1429,48607.0
2023-08-16 11:15:00,47.98,48.04,47.97,47.99,32735.0,46.1333,46.191,46.1237,46.1429,32735.0
2023-08-16 11:20:00,47.99,48.02,47.95,48.0,134735.0,46.1429,46.1718,46.1045,46.1525,134735.0
2023-08-16 11:25:00,48.0,48.01,47.92,47.95,33978.0,46.1525,46.1621,46.0756,46.1045,33978.0
2023-08-16 11:30:00,47.95,47.97,47.89,47.96,26297.0,46.1045,46.1237,46.0468,46.1141,26297.0
2023-08-16 11:35:00,47.96,48.0,47.91,48.0,23423.0,46.1141,46.1525,46.066,46.1525,23423.0
2023-08-16 11:40:00,47.99,48.01,47.91,47.93,17131.0,46.1429,46.1621,46.066,46.0852,17131.0
2023-08-16 11:45:00,47.93,47.95,47.89,47.91,19943.0,46.0852,46.1045,46.0468,46.066,19943.0
2023-08-16 11:50:00,47.92,47.97,47.91,47.95,26819.0,46.0756,46.1237,46.066,46.1045,26819.0
2023-08-16 11:55:00,47.94,47.94,47.8,47.83,27818.0,46.0948,46.0948,45.9602,45.9891,27818.0
2023-08-16 12:00:00,47.83,47.84,47.79,47.8,34414.0,45.9891,45.9987,45.9506,45.9602,34414.0
2023-08-16 12:05:00,47.79,47.8,47.64,47.68,124319.0,45.9506,45.9602,45.8064,45.8448,124319.0
2023-08-16 12:10:00,47.67,47.71,47.64,47.64,39029.0,45.8352,45.8737,45.8064,45.8064,39029.0
2023-08-16 12:15:00,47.65,47.71,47.64,47.66,37600.0,45.816,45.8737,45.8064,45.8256,37600.0
2023-08-16 12:20:00,47.66,47.68,47.59,47.66,24590.0,45.8256,45.8448,45.7583,45.8256,24590.0
2023-08-16 12:25:00,47.66,47.72,47.64,47.69,37704.0,45.8256,45.8833,45.8064,45.8545,37704.0
2023-08-16 12:30:00,47.68,47.73,47.64,47.68,28325.0,45.8448,45.8929,45.8064,45.8448,28325.0
2023-08-16 12:35:00,47.68,47.7,47.64,47.66,27248.0,45.8448,45.8641,45.8064,45.8256,27248.0
2023-08-16 12:40:00,47.66,47.68,47.59,47.6,21342.0,45.8256,45.8448,45.7583,45.7679,21342.0
2023-08-16 12:45:00,47.6,47.62,47.57,47.61,26032.0,45.7679,45.7872,45.7391,45.7775,26032.0
2023-08-16 12:50:00,47.61,47.61,47.52,47.53,23773.0,45.7775,45.7775,45.691,45.7006,23773.0
2023-08-16 12:55:00,47.53,47.57,47.52,47.57,22968.0,45.7006,45.7391,45.691,45.7391,22968.0
2023-08-16 13:00:00,47.57,47.6,47.5,47.51,66952.0,45.7391,45.7679,45.6718,45.6814,66952.0
2023-08-16 13:05:00,47.51,47.52,47.4,47.4,108046.0,45.6814,45.691,45.5756,45.5756,108046.0
2023-08-16 13:10:00,47.4,47.4,47.27,47.27,80315.0,45.5756,45.5756,45.4506,45.4506,80315.0
2023-08-16 13:15:00,47.27,47.33,47.25,47.3,36370.0,45.4506,45.5083,45.4314,45.4795,36370.0
2023-08-16 13:20:00,47.3,47.36,47.26,47.26,36084.0,45.4795,45.5372,45.441,45.441,36084.0
2023-08-16 13:25:00,47.26,47.29,47.25,47.26,20241.0,45.441,45.4699,45.4314,45.441,20241.0
2023-08-16 13:30:00,47.25,47.25,47.21,47.22,53241.0,45.4314,45.4314,45.3929,45.4026,53241.0
2023-08-16 13:35:00,47.22,47.24,47.2,47.23,56392.0,45.4026,45.4218,45.3833,45.4122,56392.0
2023-08-16 13:40:00,47.23,47.28,47.22,47.23,52130.0,45.4122,45.4602,45.4026,45.4122,52130.0
2023-08-16 13:45:00,47.22,47.29,47.21,47.28,52813.0,45.4026,45.4699,45.3929,45.4602,52813.0
2023-08-16 13:50:00,47.28,47.37,47.27,47.37,36479.0,45.4602,45.5468,45.4506,45.5468,36479.0
2023-08-16 13:55:00,47.36,47.41,47.35,47.41,12784.0,45.5372,45.5852,45.5276,45.5852,12784.0
2023-08-16 14:00:00,47.4,47.44,47.33,47.36,38554.0,45.5756,45.6141,45.5083,45.5372,38554.0
2023-08-16 14:05:00,47.35,47.42,47.34,47.41,15877.0,45.5276,45.5949,45.5179,45.5852,15877.0
2023-08-16 14:10:00,47.42,47.43,47.31,47.32,43241.0,45.5949,45.6045,45.4891,45.4987,43241.0
2023-08-16 14:15:00,47.31,47.36,47.29,47.34,28836.0,45.4891,45.5372,45.4699,45.5179,28836.0
2023-08-16 14:20:00,47.34,47.38,47.33,47.38,28781.0,45.5179,45.5564,45.5083,45.5564,28781.0
2023-08-16 14:25:00,47.38,47.42,47.32,47.41,39506.0,45.5564,45.5949,45.4987,45.5852,39506.0
2023-08-16 14:30:00,47.41,47.46,47.41,47.43,22291.0,45.5852,45.6333,45.5852,45.6045,22291.0
2023-08-16 14:35:00,47.43,47.45,47.39,47.4,22879.0,45.6045,45.6237,45.566,45.5756,22879.0
2023-08-16 14:40:00,47.39,47.4,47.33,47.34,34312.0,45.566,45.5756,45.5083,45.5179,34312.0
2023-08-16 14:45:00,47.35,47.4,47.34,47.36,24293.0,45.5276,45.5756,45.5179,45.5372,24293.0
2023-08-16 14:50:00,47.35,47.39,47.34,47.37,21150.0,45.5276,45.566,45.5179,45.5468,21150.0
2023-08-16 14:55:00,47.37,47.38,47.33,47.36,24428.0,45.5468,45.5564,45.5083,45.5372,24428.0
2023-08-16 15:00:00,47.36,47.36,47.32,47.33,25461.0,45.5372,45.5372,45.4987,45.5083,25461.0
2023-08-16 15:05:00,47.33,47.34,47.3,47.32,31808.0,45.5083,45.5179,45.4795,45.4987,31808.0
2023-08-16 15:10:00,47.31,47.33,47.22,47.25,27613.0,45.4891,45.5083,45.4026,45.4314,27613.0
2023-08-16 15:15:00,47.25,47.27,47.23,47.27,31192.0,45.4314,45.4506,45.4122,45.4506,31192.0
2023-08-16 15:20:00,47.27,47.3,47.15,47.18,96763.0,45.4506,45.4795,45.3352,45.3641,96763.0
2023-08-16 15:25:00,47.17,47.17,47.11,47.16,36862.0,45.3545,45.3545,45.2968,45.3449,36862.0
2023-08-16 15:30:00,47.15,47.15,47.11,47.12,150247.0,45.3352,45.3352,45.2968,45.3064,150247.0
2023-08-16 15:35:00,47.12,47.12,47.0,47.01,60979.0,45.3064,45.3064,45.191,45.2006,60979.0
2023-08-16 15:40:00,47.0,47.01,46.9,46.94,90650.0,45.191,45.2006,45.0949,45.1333,90650.0
2023-08-16 15:45:00,46.94,47.0,46.93,47.0,114562.0,45.1333,45.191,45.1237,45.191,114562.0
2023-08-16 15:50:00,46.99,47.0,46.91,46.91,147573.0,45.1814,45.191,45.1045,45.1045,147573.0
2023-08-16 15:55:00,46.92,47.03,46.91,47.03,497666.0,45.1141,45.2199,45.1045,45.2199,497666.0
2023-08-17 09:30:00,47.1,47.16,46.65,46.68,70953.0,45.2872,45.3449,44.8545,44.8833,70953.0
2023-08-17 09:35:00,46.66,46.96,46.65,46.91,52959.0,44.8641,45.1526,44.8545,45.1045,52959.0
2023-08-17 09:40:00,46.9,47.04,46.88,47.0,51363.0,45.0949,45.2295,45.0756,45.191,51363.0
2023-08-17 09:45:00,46.99,46.99,46.88,46.9,58804.0,45.1814,45.1814,45.0756,45.0949,58804.0
2023-08-17 09:50:00,46.89,46.96,46.83,46.87,85297.0,45.0853,45.1526,45.0276,45.066,85297.0
2023-08-17 09:55:00,46.87,46.95,46.84,46.91,37495.0,45.066,45.1429,45.0372,45.1045,37495.0
2023-08-17 10:00:00,46.91,47.06,46.87,46.91,58892.0,45.1045,45.2487,45.066,45.1045,58892.0
2023-08-17 10:05:00,46.91,46.92,46.81,46.84,60827.0,45.1045,45.1141,45.0083,45.0372,60827.0
2023-08-17 10:10:00,46.86,46.92,46.84,46.86,23822.0,45.0564,45.1141,45.0372,45.0564,23822.0
2023-08-17 10:15:00,46.87,46.91,46.83,46.87,44688.0,45.066,45.1045,45.0276,45.066,44688.0
2023-08-17 10:20:00,46.87,46.91,46.86,46.87,20677.0,45.066,45.1045,45.0564,45.066,20677.0
2023-08-17 10:25:00,46.88,46.92,46.84,46.9,37518.0,45.0756,45.1141,45.0372,45.0949,37518.0
2023-08-17 10:30:00,46.9,46.9,46.79,46.82,36529.0,45.0949,45.0949,44.9891,45.018,36529.0
2023-08-17 10:35:00,46.81,46.88,46.8,46.88,22276.0,45.0083,45.0756,44.9987,45.0756,22276.0
2023-08-17 10:40:00,46.88,47.02,46.88,46.97,31556.0,45.0756,45.2103,45.0756,45.1622,31556.0
2023-08-17 10:45:00,46.98,46.99,46.93,46.97,23480.0,45.1718,45.1814,45.1237,45.1622,23480.0
2023-08-17 10:50:00,46.97,47.0,46.93,46.95,22195.0,45.1622,45.191,45.1237,45.1429,22195.0
2023-08-17 10:55:00,46.95,46.95,46.84,46.84,35630.0,45.1429,45.1429,45.0372,45.0372,35630.0
2023-08-17 11:00:00,46.84,46.89,46.81,46.87,26643.0,45.0372,45.0853,45.0083,45.066,26643.0
2023-08-17 11:05:00,46.85,46.88,46.82,46.84,47865.0,45.0468,45.0756,45.018,45.0372,47865.0
2023-08-17 11:10:00,46.84,46.85,46.78,46.84,28705.0,45.0372,45.0468,44.9795,45.0372,28705.0
2023-08-17 11:15:00,46.85,46.86,46.75,46.75,45225.0,45.0468,45.0564,44.9506,44.9506,45225.0
2023-08-17 11:20:00,46.76,46.81,46.76,46.77,24532.0,44.9603,45.0083,44.9603,44.9699,24532.0
2023-08-17 11:25:00,46.77,46.82,46.76,46.82,22598.0,44.9699,45.018,44.9603,45.018,22598.0
2023-08-17 11:30:00,46.82,46.88,46.8,46.82,77208.0,45.018,45.0756,44.9987,45.018,77208.0
2023-08-17 11:35:00,46.82,46.88,46.76,46.84,40408.0,45.018,45.0756,44.9603,45.0372,40408.0
2023-08-17 11:40:00,46.83,46.86,46.82,46.82,32537.0,45.0276,45.0564,45.018,45.018,32537.0
2023-08-17 11:45:00,46.82,46.88,46.77,46.78,33110.0,45.018,45.0756,44.9699,44.9795,33110.0
2023-08-17 11:50:00,46.79,46.82,46.75,46.78,56883.0,44.9891,45.018,44.9506,44.9795,56883.0
2023-08-17 11:55:00,46.78,46.82,46.72,46.75,89789.0,44.9795,45.018,44.9218,44.9506,89789.0
2023-08-17 12:00:00,46.75,46.76,46.67,46.72,38122.0,44.9506,44.9603,44.8737,44.9218,38122.0
2023-08-17 12:05:00,46.72,46.72,46.58,46.62,34199.0,44.9218,44.9218,44.7872,44.8256,34199.0
2023-08-17 12:10:00,46.62,46.67,46.6,46.66,24828.0,44.8256,44.8737,44.8064,44.8641,24828.0
2023-08-17 12:15:00,46.67,46.74,46.66,46.66,32693.0,44.8737,44.941,44.8641,44.8641,32693.0
2023-08-17 12:20:00,46.66,46.76,46.65,46.75,25052.0,44.8641,44.9603,44.8545,44.9506,25052.0
2023-08-17 12:25:00,46.75,46.83,46.75,46.79,22275.0,44.9506,45.0276,44.9506,44.9891,22275.0
2023-08-17 12:30:00,46.8,46.84,46.79,46.82,12399.0,44.9987,45.0372,44.9891,45.018,12399.0
2023-08-17 12:35:00,46.82,46.82,46.71,46.72,24203.0,45.018,45.018,44.9122,44.9218,24203.0
2023-08-17 12:40:00,46.71,46.73,46.68,46.69,22502.0,44.9122,44.9314,44.8833,44.893,22502.0
2023-08-17 12:45:00,46.68,46.68,46.62,46.63,36409.0,44.8833,44.8833,44.8256,44.8353,36409.0
2023-08-17 12:50:00,46.63,46.67,46.62,46.63,31754.0,44.8353,44.8737,44.8256,44.8353,31754.0
2023-08-17 12:55:00,46.62,46.68,46.61,46.68,27988.0,44.8256,44.8833,44.816,44.8833,27988.0
2023-08-17 13:00:00,46.68,46.68,46.62,46.66,30736.0,44.8833,44.8833,44.8256,44.8641,30736.0
2023-08-17 13:05:00,46.66,46.69,46.65,46.69,15694.0,44.8641,44.893,44.8545,44.893,15694.0
2023-08-17 13:10:00,46.68,46.7,46.67,46.67,18066.0,44.8833,44.9026,44.8737,44.8737,18066.0
2023-08-17 13:15:00,46.68,46.68,46.62,46.63,57598.0,44.8833,44.8833,44.8256,44.8353,57598.0
2023-08-17 13:20:00,46.63,46.65,46.62,46.64,32031.0,44.8353,44.8545,44.8256,44.8449,32031.0
2023-08-17 13:25:00,46.64,46.66,46.59,46.65,17831.0,44.8449,44.8641,44.7968,44.8545,17831.0
2023-08-17 13:30:00,46.66,46.71,46.66,46.71,27412.0,44.8641,44.9122,44.8641,44.9122,27412.0
2023-08-17 13:35:00,46.71,46.8,46.71,46.79,19877.0,44.9122,44.9987,44.9122,44.9891,19877.0
2023-08-17 13:40:00,46.79,46.81,46.74,46.76,23176.0,44.9891,45.0083,44.941,44.9603,23176.0
2023-08-17 13:45:00,46.77,46.78,46.72,46.76,76033.0,44.9699,44.9795,44.9218,44.9603,76033.0
2023-08-17 13:50:00,46.76,46.8,46.75,46.77,24289.0,44.9603,44.9987,44.9506,44.9699,24289.0
2023-08-17 13:55:00,46.77,46.79,46.74,46.77,17298.0,44.9699,44.9891,44.941,44.9699,17298.0
2023-08-17 14:00:00,46.77,46.79,46.75,46.77,24554.0,44.9699,44.9891,44.9506,44.9699,24554.0
2023-08-17 14:05:00,46.77,46.83,46.75,46.81,73544.0,44.9699,45.0276,44.9506,45.0083,73544.0
2023-08-17 14:10:00,46.81,46.82,46.78,46.8,16783.0,45.0083,45.018,44.9795,44.9987,16783.0
2023-08-17 14:15:00,46.8,46.8,46.76,46.8,35543.0,44.9987,44.9987,44.9603,44.9987,35543.0
2023-08-17 14:20:00,46.8,46.82,46.77,46.79,25161.0,44.9987,45.018,44.9699,44.9891,25161.0
2023-08-17 14:25:00,46.79,46.83,46.78,46.8,32121.0,44.9891,45.0276,44.9795,44.9987,32121.0
2023-08-17 14:30:00,46.8,46.81,46.78,46.79,28629.0,44.9987,45.0083,44.9795,44.9891,28629.0
2023-08-17 14:35:00,46.79,46.8,46.73,46.75,39494.0,44.9891,44.9987,44.9314,44.9506,39494.0
2023-08-17 14:40:00,46.74,46.76,46.71,46.72,24394.0,44.941,44.9603,44.9122,44.9218,24394.0
2023-08-17 14:45:00,46.71,46.72,46.66,46.71,36244.0,44.9122,44.9218,44.8641,44.9122,36244.0
2023-08-17 14:50:00,46.71,46.71,46.59,46.67,87339.0,44.9122,44.9122,44.7968,44.8737,87339.0
2023-08-17 14:55:00,46.67,46.7,46.64,46.69,32031.0,44.8737,44.9026,44.8449,44.893,32031.0
2023-08-17 15:00:00,46.69,46.72,46.62,46.63,46236.0,44.893,44.9218,44.8256,44.8353,46236.0
2023-08-17 15:05:00,46.63,46.69,46.62,46.67,38822.0,44.8353,44.893,44.8256,44.8737,38822.0
2023-08-17 15:10:00,46.66,46.67,46.62,46.63,34022.0,44.8641,44.8737,44.8256,44.8353,34022.0
2023-08-17 15:15:00,46.63,46.63,46.58,46.62,44062.0,44.8353,44.8353,44.7872,44.8256,44062.0
2023-08-17 15:20:00,46.62,46.67,46.54,46.6,49601.0,44.8256,44.8737,44.7487,44.8064,49601.0
2023-08-17 15:25:00,46.59,46.7,46.59,46.69,44490.0,44.7968,44.9026,44.7968,44.893,44490.0
2023-08-17 15:30:00,46.69,46.73,46.66,46.68,59738.0,44.893,44.9314,44.8641,44.8833,59738.0
2023-08-17 15:35:00,46.68,46.74,46.67,46.73,56725.0,44.8833,44.941,44.8737,44.9314,56725.0
2023-08-17 15:40:00,46.73,46.76,46.7,46.72,66368.0,44.9314,44.9603,44.9026,44.9218,66368.0
2023-08-17 15:45:00,46.72,46.76,46.69,46.72,96186.0,44.9218,44.9603,44.893,44.9218,96186.0
2023-08-17 15:50:00,46.72,46.82,46.71,46.79,172436.0,44.9218,45.018,44.9122,44.9891,172436.0
2023-08-17 15:55:00,46.79,46.81,46.72,46.73,450707.0,44.9891,45.0083,44.9218,44.9314,450707.0
2023-08-18 09:30:00,46.71,46.96,46.67,46.96,140000.0,44.9122,45.1526,44.8737,45.1526,140000.0
2023-08-18 09:35:00,46.92,47.0,46.68,46.69,45890.0,45.1141,45.191,44.8833,44.893,45890.0
2023-08-18 09:40:00,46.68,46.76,46.63,46.69,109780.0,44.8833,44.9603,44.8353,44.893,109780.0
2023-08-18 09:45:00,46.69,46.92,46.68,46.86,44046.0,44.893,45.1141,44.8833,45.0564,44046.0
2023-08-18 09:50:00,46.87,46.92,46.81,46.91,33727.0,45.066,45.1141,45.0083,45.1045,33727.0
2023-08-18 09:55:00,46.91,46.99,46.89,46.97,23886.0,45.1045,45.1814,45.0853,45.1622,23886.0
2023-08-18 10:00:00,46.96,47.03,46.94,46.96,37538.0,45.1526,45.2199,45.1333,45.1526,37538.0
2023-08-18 10:05:00,46.96,47.06,46.95,47.05,34028.0,45.1526,45.2487,45.1429,45.2391,34028.0
2023-08-18 10:10:00,47.05,47.11,46.96,46.98,31157.0,45.2391,45.2968,45.1526,45.1718,31157.0
2023-08-18 10:15:00,46.98,47.03,46.96,47.02,19956.0,45.1718,45.2199,45.1526,45.2103,19956.0
2023-08-18 10:20:00,47.02,47.06,46.98,47.05,14886.0,45.2103,45.2487,45.1718,45.2391,14886.0
2023-08-18 10:25:00,47.05,47.11,47.03,47.1,21413.0,45.2391,45.2968,45.2199,45.2872,21413.0
2023-08-18 10:30:00,47.11,47.13,47.04,47.05,31267.0,45.2968,45.316,45.2295,45.2391,31267.0
2023-08-18 10:35:00,47.05,47.09,47.01,47.01,21306.0,45.2391,45.2776,45.2006,45.2006,21306.0
2023-08-18 10:40:00,47.01,47.18,47.0,47.12,46404.0,45.2006,45.3641,45.191,45.3064,46404.0
2023-08-18 10:45:00,47.12,47.19,47.05,47.19,39955.0,45.3064,45.3737,45.2391,45.3737,39955.0
2023-08-18 10:50:00,47.19,47.26,47.17,47.25,38604.0,45.3737,45.441,45.3545,45.4314,38604.0
2023-08-18 10:55:00,47.25,47.34,47.23,47.28,42124.0,45.4314,45.5179,45.4122,45.4602,42124.0
2023-08-18 11:00:00,47.28,47.33,47.26,47.33,17160.0,45.4602,45.5083,45.441,45.5083,17160.0
2023-08-18 11:05:00,47.32,47.42,47.31,47.38,35806.0,45.4987,45.5949,45.4891,45.5564,35806.0
2023-08-18 11:10:00,47.38,47.41,47.34,47.41,17966.0,45.5564,45.5852,45.5179,45.5852,17966.0
2023-08-18 11:15:00,47.41,47.45,47.38,47.4,20504.0,45.5852,45.6237,45.5564,45.5756,20504.0
2023-08-18 11:20:00,47.4,47.41,47.34,47.35,14486.0,45.5756,45.5852,45.5179,45.5276,14486.0
2023-08-18 11:25:00,47.34,47.37,47.33,47.36,12556.0,45.5179,45.5468,45.5083,45.5372,12556.0
2023-08-18 11:30:00,47.36,47.37,47.33,47.37,26521.0,45.5372,45.5468,45.5083,45.5468,26521.0
2023-08-18 11:35:00,47.36,47.48,47.35,47.48,93924.0,45.5372,45.6525,45.5276,45.6525,93924.0
2023-08-18 11:40:00,47.48,47.54,47.47,47.51,102253.0,45.6525,45.7102,45.6429,45.6814,102253.0
2023-08-18 11:45:00,47.52,47.52,47.43,47.47,17050.0,45.691,45.691,45.6045,45.6429,17050.0
2023-08-18 11:50:00,47.47,47.48,47.37,47.44,22857.0,45.6429,45.6525,45.5468,45.6141,22857.0
2023-08-18 11:55:00,47.45,47.47,47.43,47.47,15094.0,45.6237,45.6429,45.6045,45.6429,15094.0
2023-08-18 12:00:00,47.47,47.49,47.43,47.45,19858.0,45.6429,45.6622,45.6045,45.6237,19858.0
2023-08-18 12:05:00,47.45,47.46,47.37,47.37,23930.0,45.6237,45.6333,45.5468,45.5468,23930.0
2023-08-18 12:10:00,47.38,47.41,47.36,47.37,17175.0,45.5564,45.5852,45.5372,45.5468,17175.0
2023-08-18 12:15:00,47.38,47.4,47.35,47.37,15545.0,45.5564,45.5756,45.5276,45.5468,15545.0
2023-08-18 12:20:00,47.37,47.43,47.36,47.38,39022.0,45.5468,45.6045,45.5372,45.5564,39022.0
2023-08-18 12:25:00,47.38,47.42,47.36,47.41,19292.0,45.5564,45.5949,45.5372,45.5852,19292.0
2023-08-18 12:30:00,47.41,47.44,47.39,47.44,27082.0,45.5852,45.6141,45.566,45.6141,27082.0
2023-08-18 12:35:00,47.44,47.54,47.43,47.53,42128.0,45.6141,45.7102,45.6045,45.7006,42128.0
2023-08-18 12:40:00,47.54,47.56,47.52,47.55,46812.0,45.7102,45.7295,45.691,45.7199,46812.0
2023-08-18 12:45:00,47.55,47.59,47.53,47.55,19293.0,45.7199,45.7583,45.7006,45.7199,19293.0
2023-08-18 12:50:00,47.55,47.56,47.44,47.44,30299.0,45.7199,45.7295,45.6141,45.6141,30299.0
2023-08-18 12:55:00,47.44,47.48,47.42,47.45,17743.0,45.6141,45.6525,45.5949,45.6237,17743.0
2023-08-18 13:00:00,47.45,47.45,47.39,47.41,17809.0,45.6237,45.6237,45.566,45.5852,17809.0
2023-08-18 13:05:00,47.4,47.42,47.37,47.38,19984.0,45.5756,45.5949,45.5468,45.5564,19984.0
2023-08-18 13:10:00,47.38,47.39,47.37,47.38,13824.0,45.5564,45.566,45.5468,45.5564,13824.0
2023-08-18 13:15:00,47.38,47.4,47.37,47.39,15828.0,45.5564,45.5756,45.5468,45.566,15828.0
2023-08-18 13:20:00,47.39,47.4,47.35,47.39,27407.0,45.566,45.5756,45.5276,45.566,27407.0
2023-08-18 13:25:00,47.39,47.41,47.37,47.38,22683.0,45.566,45.5852,45.5468,45.5564,22683.0
2023-08-18 13:30:00,47.39,47.48,47.37,47.46,40030.0,45.566,45.6525,45.5468,45.6333,40030.0
2023-08-18 13:35:00,47.46,47.5,47.45,47.49,39305.0,45.6333,45.6718,45.6237,45.6622,39305.0
2023-08-18 13:40:00,47.48,47.48,47.43,47.44,33691.0,45.6525,45.6525,45.6045,45.6141,33691.0
2023-08-18 13:45:00,47.44,47.49,47.41,47.48,20652.0,45.6141,45.6622,45.5852,45.6525,20652.0
2023-08-18 13:50:00,47.48,47.48,47.39,47.41,20478.0,45.6525,45.6525,45.566,45.5852,20478.0
2023-08-18 13:55:00,47.41,47.44,47.38,47.41,18262.0,45.5852,45.6141,45.5564,45.5852,18262.0
2023-08-18 14:00:00,47.41,47.42,47.4,47.42,8658.0,45.5852,45.5949,45.5756,45.5949,8658.0
2023-08-18 14:05:00,47.41,47.44,47.37,47.39,21533.0,45.5852,45.6141,45.5468,45.566,21533.0
2023-08-18 14:10:00,47.38,47.38,47.33,47.34,19400.0,45.5564,45.5564,45.5083,45.5179,19400.0
2023-08-18 14:15:00,47.33,47.36,47.32,47.33,13217.0,45.5083,45.5372,45.4987,45.5083,13217.0
2023-08-18 14:20:00,47.32,47.33,47.25,47.26,15104.0,45.4987,45.5083,45.4314,45.441,15104.0
2023-08-18 14:25:00,47.25,47.26,47.23,47.23,18332.0,45.4314,45.441,45.4122,45.4122,18332.0
2023-08-18 14:30:00,47.23,47.28,47.23,47.27,18341.0,45.4122,45.4602,45.4122,45.4506,18341.0
2023-08-18 14:35:00,47.27,47.3,47.24,47.25,13364.0,45.4506,45.4795,45.4218,45.4314,13364.0
2023-08-18 14:40:00,47.25,47.26,47.19,47.19,22801.0,45.4314,45.441,45.3737,45.3737,22801.0
2023-08-18 14:45:00,47.19,47.2,47.18,47.19,19069.0,45.3737,45.3833,45.3641,45.3737,19069.0
2023-08-18 14:50:00,47.19,47.29,47.19,47.29,30034.0,45.3737,45.4699,45.3737,45.4699,30034.0
2023-08-18 14:55:00,47.29,47.33,47.28,47.32,106652.0,45.4699,45.5083,45.4602,45.4987,106652.0
2023-08-18 15:00:00,47.32,47.37,47.31,47.37,39743.0,45.4987,45.5468,45.4891,45.5468,39743.0
2023-08-18 15:05:00,47.38,47.38,47.35,47.37,31135.0,45.5564,45.5564,45.5276,45.5468,31135.0
2023-08-18 15:10:00,47.36,47.43,47.33,47.41,58105.0,45.5372,45.6045,45.5083,45.5852,58105.0
2023-08-18 15:15:00,47.41,47.42,47.38,47.38,33253.0,45.5852,45.5949,45.5564,45.5564,33253.0
2023-08-18 15:20:00,47.38,47.4,47.32,47.32,25768.0,45.5564,45.5756,45.4987,45.4987,25768.0
2023-08-18 15:25:00,47.32,47.41,47.29,47.41,34703.0,45.4987,45.5852,45.4699,45.5852,34703.0
2023-08-18 15:30:00,47.4,47.45,47.38,47.45,42247.0,45.5756,45.6237,45.5564,45.6237,42247.0
2023-08-18 15:35:00,47.45,47.5,47.44,47.48,79772.0,45.6237,45.6718,45.6141,45.6525,79772.0
2023-08-18 15:40:00,47.49,47.53,47.49,47.51,41931.0,45.6622,45.7006,45.6622,45.6814,41931.0
2023-08-18 15:45:00,47.51,47.59,47.5,47.57,119105.0,45.6814,45.7583,45.6718,45.7391,119105.0
2023-08-18 15:50:00,47.58,47.63,47.54,47.54,167913.0,45.7487,45.7968,45.7102,45.7102,167913.0
2023-08-18 15:55:00,47.54,47.61,47.53,47.58,359478.0,45.7102,45.7775,45.7006,45.7487,359478.0
2023-08-21 09:30:00,47.47,47.8,47.47,47.8,81045.0,45.6429,45.9602,45.6429,45.9602,81045.0
2023-08-21 09:35:00,47.8,47.82,47.63,47.66,57199.0,45.9602,45.9795,45.7968,45.8256,57199.0
2023-08-21 09:40:00,47.67,47.69,47.57,47.6,45600.0,45.8352,45.8545,45.7391,45.7679,45600.0
2023-08-21 09:45:00,47.6,47.72,47.59,47.65,43105.0,45.7679,45.8833,45.7583,45.816,43105.0
2023-08-21 09:50:00,47.66,47.66,47.45,47.53,37231.0,45.8256,45.8256,45.6237,45.7006,37231.0
2023-08-21 09:55:00,47.53,47.54,47.37,47.4,17396.0,45.7006,45.7102,45.5468,45.5756,17396.0
2023-08-21 10:00:00,47.39,47.4,47.29,47.31,36052.0,45.566,45.5756,45.4699,45.4891,36052.0
2023-08-21 10:05:00,47.33,47.4,47.31,47.37,22822.0,45.5083,45.5756,45.4891,45.5468,22822.0
2023-08-21 10:10:00,47.36,47.36,47.25,47.29,32719.0,45.5372,45.5372,45.4314,45.4699,32719.0
2023-08-21 10:15:00,47.28,47.38,47.26,47.34,49034.0,45.4602,45.5564,45.441,45.5179,49034.0
2023-08-21 10:20:00,47.35,47.46,47.34,47.46,26556.0,45.5276,45.6333,45.5179,45.6333,26556.0
2023-08-21 10:25:00,47.46,47.49,47.44,47.47,23157.0,45.6333,45.6622,45.6141,45.6429,23157.0
2023-08-21 10:30:00,47.47,47.48,47.39,47.41,38860.0,45.6429,45.6525,45.566,45.5852,38860.0
2023-08-21 10:35:00,47.41,47.46,47.36,47.46,22755.0,45.5852,45.6333,45.5372,45.6333,22755.0
2023-08-21 10:40:00,47.46,47.5,47.38,47.49,41108.0,45.6333,45.6718,45.5564,45.6622,41108.0
2023-08-21 10:45:00,47.48,47.49,47.43,47.45,24888.0,45.6525,45.6622,45.6045,45.6237,24888.0
2023-08-21 10:50:00,47.45,47.46,47.4,47.41,33475.0,45.6237,45.6333,45.5756,45.5852,33475.0
2023-08-21 10:55:00,47.41,47.42,47.32,47.35,16037.0,45.5852,45.5949,45.4987,45.5276,16037.0
2023-08-21 11:00:00,47.33,47.34,47.24,47.29,20039.0,45.5083,45.5179,45.4218,45.4699,20039.0
2023-08-21 11:05:00,47.29,47.3,47.25,47.27,12917.0,45.4699,45.4795,45.4314,45.4506,12917.0
2023-08-21 11:10:00,47.28,47.33,47.24,47.27,11971.0,45.4602,45.5083,45.4218,45.4506,11971.0
2023-08-21 11:15:00,47.26,47.35,47.24,47.34,14742.0,45.441,45.5276,45.4218,45.5179,14742.0
2023-08-21 11:20:00,47.34,47.36,47.25,47.26,14922.0,45.5179,45.5372,45.4314,45.441,14922.0
2023-08-21 11:25:00,47.25,47.25,47.17,47.2,12174.0,45.4314,45.4314,45.3545,45.3833,12174.0
2023-08-21 11:30:00,47.2,47.22,47.18,47.18,12263.0,45.3833,45.4026,45.3641,45.3641,12263.0
2023-08-21 11:35:00,47.18,47.21,47.16,47.21,11489.0,45.3641,45.3929,45.3449,45.3929,11489.0
2023-08-21 11:40:00,47.2,47.2,47.12,47.13,10024.0,45.3833,45.3833,45.3064,45.316,10024.0
2023-08-21 11:45:00,47.13,47.16,47.08,47.11,15125.0,45.316,45.3449,45.2679,45.2968,15125.0
2023-08-21 11:50:00,47.1,47.11,47.04,47.04,9277.0,45.2872,45.2968,45.2295,45.2295,9277.0
2023-08-21 11:55:00,47.04,47.09,47.02,47.02,22124.0,45.2295,45.2776,45.2103,45.2103,22124.0
2023-08-21 12:00:00,47.01,47.04,46.99,47.02,16177.0,45.2006,45.2295,45.1814,45.2103,16177.0
2023-08-21 12:05:00,47.01,47.01,46.97,46.98,10061.0,45.2006,45.2006,45.1622,45.1718,10061.0
2023-08-21 12:10:00,46.98,47.03,46.91,47.03,24061.0,45.1718,45.2199,45.1045,45.2199,24061.0
2023-08-21 12:15:00,47.03,47.05,47.0,47.03,11459.0,45.2199,45.2391,45.191,45.2199,11459.0
2023-08-21 12:20:00,47.02,47.05,47.0,47.05,19227.0,45.2103,45.2391,45.191,45.2391,19227.0
2023-08-21 12:25:00,47.07,47.07,47.03,47.04,13074.0,45.2583,45.2583,45.2199,45.2295,13074.0
2023-08-21 12:30:00,47.03,47.09,47.01,47.05,15560.0,45.2199,45.2776,45.2006,45.2391,15560.0
2023-08-21 12:35:00,47.04,47.04,46.97,47.0,11410.0,45.2295,45.2295,45.1622,45.191,11410.0
2023-08-21 12:40:00,47.0,47.03,46.98,46.99,7435.0,45.191,45.2199,45.1718,45.1814,7435.0
2023-08-21 12:45:00,47.0,47.0,46.96,46.98,15306.0,45.191,45.191,45.1526,45.1718,15306.0
2023-08-21 12:50:00,46.97,47.01,46.95,46.97,10427.0,45.1622,45.2006,45.1429,45.1622,10427.0
2023-08-21 12:55:00,46.97,47.01,46.96,47.01,10781.0,45.1622,45.2006,45.1526,45.2006,10781.0
2023-08-21 13:00:00,47.01,47.07,46.99,47.04,20980.0,45.2006,45.2583,45.1814,45.2295,20980.0
2023-08-21 13:05:00,47.04,47.06,47.03,47.05,7030.0,45.2295,45.2487,45.2199,45.2391,7030.0
2023-08-21 13:10:00,47.04,47.05,47.02,47.02,20304.0,45.2295,45.2391,45.2103,45.2103,20304.0
2023-08-21 13:15:00,47.03,47.05,47.01,47.03,7435.0,45.2199,45.2391,45.2006,45.2199,7435.0
2023-08-21 13:20:00,47.04,47.07,47.03,47.04,11263.0,45.2295,45.2583,45.2199,45.2295,11263.0
2023-08-21 13:25:00,47.04,47.11,47.04,47.08,12032.0,45.2295,45.2968,45.2295,45.2679,12032.0
2023-08-21 13:30:00,47.08,47.1,47.06,47.08,16302.0,45.2679,45.2872,45.2487,45.2679,16302.0
2023-08-21 13:35:00,47.1,47.11,47.05,47.08,10475.0,45.2872,45.2968,45.2391,45.2679,10475.0
2023-08-21 13:40:00,47.08,47.12,47.08,47.09,18190.0,45.2679,45.3064,45.2679,45.2776,18190.0
2023-08-21 13:45:00,47.1,47.12,47.09,47.11,9471.0,45.2872,45.3064,45.2776,45.2968,9471.0
2023-08-21 13:50:00,47.11,47.11,47.09,47.09,10975.0,45.2968,45.2968,45.2776,45.2776,10975.0
2023-08-21 13:55:00,47.1,47.12,47.09,47.1,12576.0,45.2872,45.3064,45.2776,45.2872,12576.0
2023-08-21 14:00:00,47.09,47.12,47.09,47.09,12860.0,45.2776,45.3064,45.2776,45.2776,12860.0
2023-08-21 14:05:00,47.1,47.15,47.1,47.15,12188.0,45.2872,45.3352,45.2872,45.3352,12188.0
2023-08-21 14:10:00,47.14,47.18,47.13,47.18,18922.0,45.3256,45.3641,45.316,45.3641,18922.0
2023-08-21 14:15:00,47.17,47.17,47.11,47.14,18429.0,45.3545,45.3545,45.2968,45.3256,18429.0
2023-08-21 14:20:00,47.14,47.14,47.09,47.11,12333.0,45.3256,45.3256,45.2776,45.2968,12333.0
2023-08-21 14:25:00,47.1,47.14,47.09,47.13,15334.0,45.2872,45.3256,45.2776,45.316,15334.0
2023-08-21 14:30:00,47.13,47.15,47.11,47.11,14114.0,45.316,45.3352,45.2968,45.2968,14114.0
2023-08-21 14:35:00,47.11,47.15,47.11,47.15,12004.0,45.2968,45.3352,45.2968,45.3352,12004.0
2023-08-21 14:40:00,47.15,47.17,47.14,47.17,23165.0,45.3352,45.3545,45.3256,45.3545,23165.0
2023-08-21 14:45:00,47.16,47.24,47.15,47.24,24836.0,45.3449,45.4218,45.3352,45.4218,24836.0
2023-08-21 14:50:00,47.23,47.24,47.18,47.22,22767.0,45.4122,45.4218,45.3641,45.4026,22767.0
2023-08-21 14:55:00,47.23,47.24,47.21,47.24,14675.0,45.4122,45.4218,45.3929,45.4218,14675.0
2023-08-21 15:00:00,47.24,47.33,47.24,47.33,18741.0,45.4218,45.5083,45.4218,45.5083,18741.0
2023-08-21 15:05:00,47.33,47.34,47.31,47.33,22670.0,45.5083,45.5179,45.4891,45.5083,22670.0
2023-08-21 15:10:00,47.33,47.36,47.31,47.34,23311.0,45.5083,45.5372,45.4891,45.5179,23311.0
2023-08-21 15:15:00,47.34,47.35,47.3,47.3,20053.0,45.5179,45.5276,45.4795,45.4795,20053.0
2023-08-21 15:20:00,47.3,47.35,47.29,47.34,31538.0,45.4795,45.5276,45.4699,45.5179,31538.0
2023-08-21 15:25:00,47.34,47.4,47.34,47.39,34374.0,45.5179,45.5756,45.5179,45.566,34374.0
2023-08-21 15:30:00,47.38,47.39,47.36,47.39,34059.0,45.5564,45.566,45.5372,45.566,34059.0
2023-08-21 15:35:00,47.38,47.45,47.38,47.45,53876.0,45.5564,45.6237,45.5564,45.6237,53876.0
2023-08-21 15:40:00,47.45,47.48,47.4,47.41,38286.0,45.6237,45.6525,45.5756,45.5852,38286.0
2023-08-21 15:45:00,47.41,47.41,47.37,47.4,54011.0,45.5852,45.5852,45.5468,45.5756,54011.0
2023-08-21 15:50:00,47.39,47.42,47.37,47.41,120969.0,45.566,45.5949,45.5468,45.5852,120969.0
2023-08-21 15:55:00,47.41,47.42,47.36,47.4,305180.0,45.5852,45.5949,45.5372,45.5756,305180.0
2023-08-22 09:30:00,47.38,47.38,47.06,47.12,54714.0,45.5564,45.5564,45.2487,45.3064,54714.0
2023-08-22 09:35:00,47.15,47.32,47.14,47.21,18952.0,45.3352,45.4987,45.3256,45.3929,18952.0
2023-08-22 09:40:00,47.22,47.23,47.03,47.08,33996.0,45.4026,45.4122,45.2199,45.2679,33996.0
2023-08-22 09:45:00,47.07,47.16,47.05,47.07,35088.0,45.2583,45.3449,45.2391,45.2583,35088.0
2023-08-22 09:50:00,47.07,47.13,47.04,47.06,19599.0,45.2583,45.316,45.2295,45.2487,19599.0
2023-08-22 09:55:00,47.07,47.1,47.0,47.03,15342.0,45.2583,45.2872,45.191,45.2199,15342.0
2023-08-22 10:00:00,47.03,47.04,46.95,47.02,34925.0,45.2199,45.2295,45.1429,45.2103,34925.0
2023-08-22 10:05:00,47.02,47.02,46.93,46.93,31518.0,45.2103,45.2103,45.1237,45.1237,31518.0
2023-08-22 10:10:00,46.93,46.93,46.81,46.85,27534.0,45.1237,45.1237,45.0083,45.0468,27534.0
2023-08-22 10:15:00,46.87,46.87,46.76,46.76,33288.0,45.066,45.066,44.9603,44.9603,33288.0
2023-08-22 10:20:00,46.76,46.89,46.7,46.86,69764.0,44.9603,45.0853,44.9026,45.0564,69764.0
2023-08-22 10:25:00,46.86,46.93,46.84,46.9,30549.0,45.0564,45.1237,45.0372,45.0949,30549.0
2023-08-22 10:30:00,46.9,46.99,46.89,46.95,28302.0,45.0949,45.1814,45.0853,45.1429,28302.0
2023-08-22 10:35:00,46.96,46.99,46.94,46.96,12687.0,45.1526,45.1814,45.1333,45.1526,12687.0
2023-08-22 10:40:00,46.95,46.98,46.93,46.95,21401.0,45.1429,45.1718,45.1237,45.1429,21401.0
2023-08-22 10:45:00,46.95,47.0,46.92,46.93,13609.0,45.1429,45.191,45.1141,45.1237,13609.0
2023-08-22 10:50:00,46.93,46.93,46.85,46.86,32266.0,45.1237,45.1237,45.0468,45.0564,32266.0
2023-08-22 10:55:00,46.87,46.92,46.85,46.9,13826.0,45.066,45.1141,45.0468,45.0949,13826.0
2023-08-22 11:00:00,46.9,46.92,46.88,46.88,19202.0,45.0949,45.1141,45.0756,45.0756,19202.0
2023-08-22 11:05:00,46.88,46.89,46.86,46.89,13321.0,45.0756,45.0853,45.0564,45.0853,13321.0
2023-08-22 11:10:00,46.89,46.9,46.82,46.85,20393.0,45.0853,45.0949,45.018,45.0468,20393.0
2023-08-22 11:15:00,46.84,46.9,46.81,46.9,30433.0,45.0372,45.0949,45.0083,45.0949,30433.0
2023-08-22 11:20:00,46.9,46.9,46.83,46.84,20863.0,45.0949,45.0949,45.0276,45.0372,20863.0
2023-08-22 11:25:00,46.84,46.87,46.8,46.84,14592.0,45.0372,45.066,44.9987,45.0372,14592.0
2023-08-22 11:30:00,46.84,46.89,46.83,46.85,22928.0,45.0372,45.0853,45.0276,45.0468,22928.0
2023-08-22 11:35:00,46.85,46.89,46.82,46.84,17749.0,45.0468,45.0853,45.018,45.0372,17749.0
2023-08-22 11:40:00,46.85,46.92,46.84,46.88,17945.0,45.0468,45.1141,45.0372,45.0756,17945.0
2023-08-22 11:45:00,46.88,46.9,46.88,46.89,8734.0,45.0756,45.0949,45.0756,45.0853,8734.0
2023-08-22 11:50:00,46.89,46.93,46.88,46.91,10796.0,45.0853,45.1237,45.0756,45.1045,10796.0
2023-08-22 11:55:00,46.91,46.92,46.88,46.9,6990.0,45.1045,45.1141,45.0756,45.0949,6990.0
2023-08-22 12:00:00,46.9,46.9,46.87,46.88,7693.0,45.0949,45.0949,45.066,45.0756,7693.0
2023-08-22 12:05:00,46.89,46.91,46.86,46.88,27093.0,45.0853,45.1045,45.0564,45.0756,27093.0
2023-08-22 12:10:00,46.88,46.93,46.87,46.9,10797.0,45.0756,45.1237,45.066,45.0949,10797.0
2023-08-22 12:15:00,46.9,46.93,46.9,46.93,7263.0,45.0949,45.1237,45.0949,45.1237,7263.0
2023-08-22 12:20:00,46.93,46.93,46.87,46.89,15486.0,45.1237,45.1237,45.066,45.0853,15486.0
2023-08-22 12:25:00,46.88,46.96,46.87,46.94,12508.0,45.0756,45.1526,45.066,45.1333,12508.0
2023-08-22 12:30:00,46.95,46.97,46.92,46.93,9306.0,45.1429,45.1622,45.1141,45.1237,9306.0
2023-08-22 12:35:00,46.92,46.94,46.91,46.91,8093.0,45.1141,45.1333,45.1045,45.1045,8093.0
2023-08-22 12:40:00,46.91,46.92,46.88,46.88,5315.0,45.1045,45.1141,45.0756,45.0756,5315.0
2023-08-22 12:45:00,46.88,46.9,46.87,46.89,9045.0,45.0756,45.0949,45.066,45.0853,9045.0
2023-08-22 12:50:00,46.9,46.91,46.87,46.9,13007.0,45.0949,45.1045,45.066,45.0949,13007.0
2023-08-22 12:55:00,46.9,46.93,46.88,46.9,13216.0,45.0949,45.1237,45.0756,45.0949,13216.0
2023-08-22 13:00:00,46.89,46.89,46.81,46.82,20140.0,45.0853,45.0853,45.0083,45.018,20140.0
2023-08-22 13:05:00,46.82,46.89,46.78,46.88,20573.0,45.018,45.0853,44.9795,45.0756,20573.0
2023-08-22 13:10:00,46.88,46.88,46.82,46.84,13435.0,45.0756,45.0756,45.018,45.0372,13435.0
2023-08-22 13:15:00,46.84,46.88,46.84,46.86,11047.0,45.0372,45.0756,45.0372,45.0564,11047.0
2023-08-22 13:20:00,46.87,46.89,46.85,46.86,17811.0,45.066,45.0853,45.0468,45.0564,17811.0
2023-08-22 13:25:00,46.86,46.88,46.85,46.87,10625.0,45.0564,45.0756,45.0468,45.066,10625.0
2023-08-22 13:30:00,46.87,46.88,46.83,46.83,10975.0,45.066,45.0756,45.0276,45.0276,10975.0
2023-08-22 13:35:00,46.83,46.85,46.81,46.81,24948.0,45.0276,45.0468,45.0083,45.0083,24948.0
2023-08-22 13:40:00,46.81,46.86,46.8,46.86,12903.0,45.0083,45.0564,44.9987,45.0564,12903.0
2023-08-22 13:45:00,46.86,46.89,46.84,46.84,13017.0,45.0564,45.0853,45.0372,45.0372,13017.0
2023-08-22 13:50:00,46.84,46.86,46.84,46.85,10190.0,45.0372,45.0564,45.0372,45.0468,10190.0
2023-08-22 13:55:00,46.85,46.97,46.85,46.89,26761.0,45.0468,45.1622,45.0468,45.0853,26761.0
2023-08-22 14:00:00,46.9,46.98,46.89,46.97,16825.0,45.0949,45.1718,45.0853,45.1622,16825.0
2023-08-22 14:05:00,46.97,47.01,46.97,47.0,9553.0,45.1622,45.2006,45.1622,45.191,9553.0
2023-08-22 14:10:00,46.99,47.05,46.99,47.03,13879.0,45.1814,45.2391,45.1814,45.2199,13879.0
2023-08-22 14:15:00,47.03,47.03,46.98,47.02,19107.0,45.2199,45.2199,45.1718,45.2103,19107.0
2023-08-22 14:20:00,47.02,47.02,46.99,47.0,12472.0,45.2103,45.2103,45.1814,45.191,12472.0
2023-08-22 14:25:00,47.0,47.03,47.0,47.02,9985.0,45.191,45.2199,45.191,45.2103,9985.0
2023-08-22 14:30:00,47.02,47.04,47.0,47.04,10027.0,45.2103,45.2295,45.191,45.2295,10027.0
2023-08-22 14:35:00,47.04,47.05,47.0,47.02,25367.0,45.2295,45.2391,45.191,45.2103,25367.0
2023-08-22 14:40:00,47.02,47.02,46.95,46.98,30596.0,45.2103,45.2103,45.1429,45.1718,30596.0
2023-08-22 14:45:00,46.98,46.99,46.94,46.97,34941.0,45.1718,45.1814,45.1333,45.1622,34941.0
2023-08-22 14:50:00,46.96,46.99,46.95,46.98,11845.0,45.1526,45.1814,45.1429,45.1718,11845.0
2023-08-22 14:55:00,46.98,46.99,46.95,46.97,12443.0,45.1718,45.1814,45.1429,45.1622,12443.0
2023-08-22 15:00:00,46.97,47.06,46.97,47.06,15976.0,45.1622,45.2487,45.1622,45.2487,15976.0
2023-08-22 15:05:00,47.06,47.11,47.06,47.11,42363.0,45.2487,45.2968,45.2487,45.2968,42363.0
2023-08-22 15:10:00,47.11,47.15,47.1,47.14,51425.0,45.2968,45.3352,45.2872,45.3256,51425.0
2023-08-22 15:15:00,47.14,47.16,47.08,47.09,68870.0,45.3256,45.3449,45.2679,45.2776,68870.0
2023-08-22 15:20:00,47.09,47.09,47.04,47.08,47579.0,45.2776,45.2776,45.2295,45.2679,47579.0
2023-08-22 15:25:00,47.08,47.08,46.93,46.93,38641.0,45.2679,45.2679,45.1237,45.1237,38641.0
2023-08-22 15:30:00,46.93,46.93,46.83,46.9,74643.0,45.1237,45.1237,45.0276,45.0949,74643.0
2023-08-22 15:35:00,46.9,46.92,46.85,46.91,60610.0,45.0949,45.1141,45.0468,45.1045,60610.0
2023-08-22 15:40:00,46.91,46.91,46.86,46.86,76152.0,45.1045,45.1045,45.0564,45.0564,76152.0
2023-08-22 15:45:00,46.86,46.9,46.85,46.86,72329.0,45.0564,45.0949,45.0468,45.0564,72329.0
2023-08-22 15:50:00,46.85,46.94,46.85,46.94,190112.0,45.0468,45.1333,45.0468,45.1333,190112.0
2023-08-22 15:55:00,46.94,47.04,46.93,47.01,347900.0,45.1333,45.2295,45.1237,45.2006,347900.0
2023-08-23 09:30:00,46.97,47.09,46.97,46.98,55804.0,45.1622,45.2776,45.1622,45.1718,55804.0
2023-08-23 09:35:00,47.01,47.03,46.9,46.91,22204.0,45.2006,45.2199,45.0949,45.1045,22204.0
2023-08-23 09:40:00,46.9,47.07,46.89,47.02,28956.0,45.0949,45.2583,45.0853,45.2103,28956.0
2023-08-23 09:45:00,47.02,47.08,46.95,46.97,36698.0,45.2103,45.2679,45.1429,45.1622,36698.0
2023-08-23 09:50:00,46.98,47.06,46.95,46.98,22467.0,45.1718,45.2487,45.1429,45.1718,22467.0
2023-08-23 09:55:00,46.98,47.0,46.89,46.98,31228.0,45.1718,45.191,45.0853,45.1718,31228.0
2023-08-23 10:00:00,46.98,47.06,46.97,47.04,23551.0,45.1718,45.2487,45.1622,45.2295,23551.0
2023-08-23 10:05:00,47.05,47.1,47.02,47.07,31058.0,45.2391,45.2872,45.2103,45.2583,31058.0
2023-08-23 10:10:00,47.06,47.1,47.05,47.07,19386.0,45.2487,45.2872,45.2391,45.2583,19386.0
2023-08-23 10:15:00,47.07,47.11,47.01,47.05,27979.0,45.2583,45.2968,45.2006,45.2391,27979.0
2023-08-23 10:20:00,47.05,47.07,47.0,47.01,24033.0,45.2391,45.2583,45.191,45.2006,24033.0
2023-08-23 10:25:00,47.01,47.01,46.93,46.93,12382.0,45.2006,45.2006,45.1237,45.1237,12382.0
2023-08-23 10:30:00,46.93,46.95,46.9,46.94,32165.0,45.1237,45.1429,45.0949,45.1333,32165.0
2023-08-23 10:35:00,46.95,46.96,46.85,46.85,12525.0,45.1429,45.1526,45.0468,45.0468,12525.0
2023-08-23 10:40:00,46.85,46.87,46.82,46.86,19591.0,45.0468,45.066,45.018,45.0564,19591.0
2023-08-23 10:45:00,46.85,46.88,46.8,46.83,14664.0,45.0468,45.0756,44.9987,45.0276,14664.0
2023-08-23 10:50:00,46.83,46.84,46.76,46.81,19543.0,45.0276,45.0372,44.9603,45.0083,19543.0
2023-08-23 10:55:00,46.8,46.81,46.75,46.8,20916.0,44.9987,45.0083,44.9506,44.9987,20916.0
2023-08-23 11:00:00,46.8,46.87,46.78,46.79,26899.0,44.9987,45.066,44.9795,44.9891,26899.0
2023-08-23 11:05:00,46.8,46.81,46.75,46.78,22532.0,44.9987,45.0083,44.9506,44.9795,22532.0
2023-08-23 11:10:00,46.77,46.8,46.75,46.79,9756.0,44.9699,44.9987,44.9506,44.9891,9756.0
2023-08-23 11:15:00,46.79,46.79,46.73,46.73,18353.0,44.9891,44.9891,44.9314,44.9314,18353.0
2023-08-23 11:20:00,46.73,46.74,46.68,46.68,19106.0,44.9314,44.941,44.8833,44.8833,19106.0
2023-08-23 11:25:00,46.69,46.74,46.68,46.73,15710.0,44.893,44.941,44.8833,44.9314,15710.0
2023-08-23 11:30:00,46.74,46.76,46.66,46.67,15056.0,44.941,44.9603,44.8641,44.8737,15056.0
2023-08-23 11:35:00,46.68,46.68,46.58,46.61,18678.0,44.8833,44.8833,44.7872,44.816,18678.0
2023-08-23 11:40:00,46.61,46.63,46.58,46.59,15238.0,44.816,44.8353,44.7872,44.7968,15238.0
2023-08-23 11:45:00,46.6,46.64,46.58,46.59,22299.0,44.8064,44.8449,44.7872,44.7968,22299.0
2023-08-23 11:50:00,46.59,46.64,46.57,46.63,28518.0,44.7968,44.8449,44.7776,44.8353,28518.0
2023-08-23 11:55:00,46.63,46.66,46.53,46.54,26520.0,44.8353,44.8641,44.7391,44.7487,26520.0
2023-08-23 12:00:00,46.53,46.6,46.51,46.59,29460.0,44.7391,44.8064,44.7199,44.7968,29460.0
2023-08-23 12:05:00,46.59,46.63,46.58,46.61,15814.0,44.7968,44.8353,44.7872,44.816,15814.0
2023-08-23 12:10:00,46.61,46.62,46.59,46.62,12886.0,44.816,44.8256,44.7968,44.8256,12886.0
2023-08-23 12:15:00,46.61,46.63,46.59,46.62,6058.0,44.816,44.8353,44.7968,44.8256,6058.0
2023-08-23 12:20:00,46.62,46.63,46.6,46.61,14949.0,44.8256,44.8353,44.8064,44.816,14949.0
2023-08-23 12:25:00,46.61,46.62,46.57,46.61,13636.0,44.816,44.8256,44.7776,44.816,13636.0
2023-08-23 12:30:00,46.61,46.64,46.6,46.64,11454.0,44.816,44.8449,44.8064,44.8449,11454.0
2023-08-23 12:35:00,46.64,46.67,46.59,46.59,10363.0,44.8449,44.8737,44.7968,44.7968,10363.0
2023-08-23 12:40:00,46.59,46.65,46.58,46.59,14330.0,44.7968,44.8545,44.7872,44.7968,14330.0
2023-08-23 12:45:00,46.58,46.59,46.56,46.58,11628.0,44.7872,44.7968,44.768,44.7872,11628.0
2023-08-23 12:50:00,46.58,46.58,46.51,46.55,15176.0,44.7872,44.7872,44.7199,44.7583,15176.0
2023-08-23 12:55:00,46.55,46.6,46.55,46.59,8319.0,44.7583,44.8064,44.7583,44.7968,8319.0
2023-08-23 13:00:00,46.59,46.59,46.55,46.57,18315.0,44.7968,44.7968,44.7583,44.7776,18315.0
2023-08-23 13:05:00,46.57,46.62,46.57,46.59,17819.0,44.7776,44.8256,44.7776,44.7968,17819.0
2023-08-23 13:10:00,46.59,46.61,46.55,46.56,14567.0,44.7968,44.816,44.7583,44.768,14567.0
2023-08-23 13:15:00,46.57,46.6,46.57,46.59,6807.0,44.7776,44.8064,44.7776,44.7968,6807.0
2023-08-23 13:20:00,46.59,46.64,46.57,46.61,28744.0,44.7968,44.8449,44.7776,44.816,28744.0
2023-08-23 13:25:00,46.61,46.64,46.6,46.61,15365.0,44.816,44.8449,44.8064,44.816,15365.0
2023-08-23 13:30:00,46.61,46.64,46.59,46.6,13252.0,44.816,44.8449,44.7968,44.8064,13252.0
2023-08-23 13:35:00,46.6,46.61,46.54,46.56,14473.0,44.8064,44.816,44.7487,44.768,14473.0
2023-08-23 13:40:00,46.56,46.58,46.55,46.55,43613.0,44.768,44.7872,44.7583,44.7583,43613.0
2023-08-23 13:45:00,46.56,46.6,46.54,46.59,13432.0,44.768,44.8064,44.7487,44.7968,13432.0
2023-08-23 13:50:00,46.6,46.61,46.57,46.59,13916.0,44.8064,44.816,44.7776,44.7968,13916.0
2023-08-23 13:55:00,46.6,46.6,46.58,46.59,8324.0,44.8064,44.8064,44.7872,44.7968,8324.0
2023-08-23 14:00:00,46.59,46.6,46.57,46.59,13434.0,44.7968,44.8064,44.7776,44.7968,13434.0
2023-08-23 14:05:00,46.59,46.64,46.58,46.64,10092.0,44.7968,44.8449,44.7872,44.8449,10092.0
2023-08-23 14:10:00,46.64,46.65,46.63,46.64,9892.0,44.8449,44.8545,44.8353,44.8449,9892.0
2023-08-23 14:15:00,46.63,46.63,46.58,46.59,19780.0,44.8353,44.8353,44.7872,44.7968,19780.0
2023-08-23 14:20:00,46.59,46.63,46.58,46.61,11161.0,44.7968,44.8353,44.7872,44.816,11161.0
2023-08-23 14:25:00,46.6,46.63,46.6,46.61,11814.0,44.8064,44.8353,44.8064,44.816,11814.0
2023-08-23 14:30:00,46.61,46.63,46.6,46.61,7486.0,44.816,44.8353,44.8064,44.816,7486.0
2023-08-23 14:35:00,46.61,46.62,46.58,46.62,17931.0,44.816,44.8256,44.7872,44.8256,17931.0
2023-08-23 14:40:00,46.62,46.67,46.61,46.65,14209.0,44.8256,44.8737,44.816,44.8545,14209.0
2023-08-23 14:45:00,46.65,46.68,46.64,46.66,8624.0,44.8545,44.8833,44.8449,44.8641,8624.0
2023-08-23 14:50:00,46.67,46.69,46.64,46.64,15109.0,44.8737,44.893,44.8449,44.8449,15109.0
2023-08-23 14:55:00,46.64,46.67,46.63,46.65,15725.0,44.8449,44.8737,44.8353,44.8545,15725.0
2023-08-23 15:00:00,46.64,46.66,46.6,46.63,21385.0,44.8449,44.8641,44.8064,44.8353,21385.0
2023-08-23 15:05:00,46.64,46.66,46.63,46.66,22445.0,44.8449,44.8641,44.8353,44.8641,22445.0
2023-08-23 15:10:00,46.65,46.66,46.63,46.65,21963.0,44.8545,44.8641,44.8353,44.8545,21963.0
2023-08-23 15:15:00,46.65,46.66,46.63,46.65,24509.0,44.8545,44.8641,44.8353,44.8545,24509.0
2023-08-23 15:20:00,46.65,46.69,46.64,46.67,25088.0,44.8545,44.893,44.8449,44.8737,25088.0
2023-08-23 15:25:00,46.68,46.75,46.67,46.75,45384.0,44.8833,44.9506,44.8737,44.9506,45384.0
2023-08-23 15:30:00,46.75,46.82,46.74,46.8,203942.0,44.9506,45.018,44.941,44.9987,203942.0
2023-08-23 15:35:00,46.8,46.88,46.8,46.86,43408.0,44.9987,45.0756,44.9987,45.0564,43408.0
2023-08-23 15:40:00,46.86,46.88,46.84,46.86,41504.0,45.0564,45.0756,45.0372,45.0564,41504.0
2023-08-23 15:45:00,46.86,46.86,46.84,46.86,65755.0,45.0564,45.0564,45.0372,45.0564,65755.0
2023-08-23 15:50:00,46.86,46.93,46.86,46.92,131946.0,45.0564,45.1237,45.0564,45.1141,131946.0
2023-08-23 15:55:00,46.92,46.94,46.87,46.94,373458.0,45.1141,45.1333,45.066,45.1333,373458.0
2023-08-24 09:30:00,46.85,46.98,46.66,46.97,42294.0,45.0468,45.1718,44.8641,45.1622,42294.0
2023-08-24 09:35:00,46.97,47.15,46.92,47.13,15413.0,45.1622,45.3352,45.1141,45.316,15413.0
2023-08-24 09:40:00,47.13,47.16,47.07,47.12,15125.0,45.316,45.3449,45.2583,45.3064,15125.0
2023-08-24 09:45:00,47.11,47.24,47.1,47.22,38586.0,45.2968,45.4218,45.2872,45.4026,38586.0
2023-08-24 09:50:00,47.21,47.24,47.14,47.16,15160.0,45.3929,45.4218,45.3256,45.3449,15160.0
2023-08-24 09:55:00,47.16,47.21,47.14,47.21,23436.0,45.3449,45.3929,45.3256,45.3929,23436.0
2023-08-24 10:00:00,47.21,47.21,47.13,47.19,20352.0,45.3929,45.3929,45.316,45.3737,20352.0
2023-08-24 10:05:00,47.18,47.2,47.11,47.16,32845.0,45.3641,45.3833,45.2968,45.3449,32845.0
2023-08-24 10:10:00,47.16,47.2,47.02,47.07,24963.0,45.3449,45.3833,45.2103,45.2583,24963.0
2023-08-24 10:15:00,47.07,47.09,47.01,47.08,14262.0,45.2583,45.2776,45.2006,45.2679,14262.0
2023-08-24 10:20:00,47.07,47.12,47.06,47.08,37148.0,45.2583,45.3064,45.2487,45.2679,37148.0
2023-08-24 10:25:00,47.08,47.1,47.04,47.05,21678.0,45.2679,45.2872,45.2295,45.2391,21678.0
2023-08-24 10:30:00,47.05,47.05,46.98,46.98,16741.0,45.2391,45.2391,45.1718,45.1718,16741.0
2023-08-24 10:35:00,46.98,47.09,46.95,47.06,46173.0,45.1718,45.2776,45.1429,45.2487,46173.0
2023-08-24 10:40:00,47.07,47.09,47.05,47.08,22960.0,45.2583,45.2776,45.2391,45.2679,22960.0
2023-08-24 10:45:00,47.08,47.09,46.95,46.96,58568.0,45.2679,45.2776,45.1429,45.1526,58568.0
2023-08-24 10:50:00,46.96,46.99,46.92,46.94,13996.0,45.1526,45.1814,45.1141,45.1333,13996.0
2023-08-24 10:55:00,46.95,46.97,46.9,46.9,20702.0,45.1429,45.1622,45.0949,45.0949,20702.0
2023-08-24 11:00:00,46.91,46.91,46.87,46.91,23063.0,45.1045,45.1045,45.066,45.1045,23063.0
2023-08-24 11:05:00,46.91,46.94,46.88,46.91,14191.0,45.1045,45.1333,45.0756,45.1045,14191.0
2023-08-24 11:10:00,46.92,46.93,46.87,46.92,15682.0,45.1141,45.1237,45.066,45.1141,15682.0
2023-08-24 11:15:00,46.89,46.93,46.87,46.88,13679.0,45.0853,45.1237,45.066,45.0756,13679.0
2023-08-24 11:20:00,46.88,46.93,46.86,46.87,18905.0,45.0756,45.1237,45.0564,45.066,18905.0
2023-08-24 11:25:00,46.87,46.89,46.83,46.89,16066.0,45.066,45.0853,45.0276,45.0853,16066.0
2023-08-24 11:30:00,46.9,46.93,46.86,46.89,13078.0,45.0949,45.1237,45.0564,45.0853,13078.0
2023-08-24 11:35:00,46.88,46.97,46.87,46.91,14667.0,45.0756,45.1622,45.066,45.1045,14667.0
2023-08-24 11:40:00,46.91,46.95,46.86,46.87,19331.0,45.1045,45.1429,45.0564,45.066,19331.0
2023-08-24 11:45:00,46.87,46.9,46.85,46.88,12294.0,45.066,45.0949,45.0468,45.0756,12294.0
2023-08-24 11:50:00,46.89,46.93,46.87,46.89,12748.0,45.0853,45.1237,45.066,45.0853,12748.0
2023-08-24 11:55:00,46.89,46.89,46.8,46.82,17276.0,45.0853,45.0853,44.9987,45.018,17276.0
2023-08-24 12:00:00,46.81,46.83,46.79,46.8,10742.0,45.0083,45.0276,44.9891,44.9987,10742.0
2023-08-24 12:05:00,46.8,46.81,46.75,46.78,26324.0,44.9987,45.0083,44.9506,44.9795,26324.0
2023-08-24 12:10:00,46.78,46.8,46.74,46.77,18111.0,44.9795,44.9987,44.941,44.9699,18111.0
2023-08-24 12:15:00,46.76,46.8,46.7,46.71,63957.0,44.9603,44.9987,44.9026,44.9122,63957.0
2023-08-24 12:20:00,46.72,46.73,46.68,46.72,11526.0,44.9218,44.9314,44.8833,44.9218,11526.0
2023-08-24 12:25:00,46.72,46.72,46.65,46.66,17942.0,44.9218,44.9218,44.8545,44.8641,17942.0
2023-08-24 12:30:00,46.66,46.68,46.64,46.66,12281.0,44.8641,44.8833,44.8449,44.8641,12281.0
2023-08-24 12:35:00,46.66,46.67,46.62,46.65,11076.0,44.8641,44.8737,44.8256,44.8545,11076.0
2023-08-24 12:40:00,46.65,46.66,46.63,46.65,9512.0,44.8545,44.8641,44.8353,44.8545,9512.0
2023-08-24 12:45:00,46.65,46.66,46.59,46.6,17998.0,44.8545,44.8641,44.7968,44.8064,17998.0
2023-08-24 12:50:00,46.61,46.62,46.57,46.58,12614.0,44.816,44.8256,44.7776,44.7872,12614.0
2023-08-24 12:55:00,46.58,46.62,46.58,46.59,10833.0,44.7872,44.8256,44.7872,44.7968,10833.0
2023-08-24 13:00:00,46.6,46.62,46.54,46.58,20669.0,44.8064,44.8256,44.7487,44.7872,20669.0
2023-08-24 13:05:00,46.58,46.6,46.51,46.52,27226.0,44.7872,44.8064,44.7199,44.7295,27226.0
2023-08-24 13:10:00,46.53,46.54,46.51,46.54,17765.0,44.7391,44.7487,44.7199,44.7487,17765.0
2023-08-24 13:15:00,46.53,46.54,46.48,46.52,39342.0,44.7391,44.7487,44.691,44.7295,39342.0
2023-08-24 13:20:00,46.52,46.53,46.48,46.5,16253.0,44.7295,44.7391,44.691,44.7103,16253.0
2023-08-24 13:25:00,46.49,46.55,46.47,46.55,14195.0,44.7007,44.7583,44.6814,44.7583,14195.0
2023-08-24 13:30:00,46.55,46.57,46.5,46.51,19539.0,44.7583,44.7776,44.7103,44.7199,19539.0
2023-08-24 13:35:00,46.51,46.52,46.48,46.51,14967.0,44.7199,44.7295,44.691,44.7199,14967.0
2023-08-24 13:40:00,46.5,46.52,46.49,46.49,14044.0,44.7103,44.7295,44.7007,44.7007,14044.0
2023-08-24 13:45:00,46.5,46.51,46.49,46.5,7307.0,44.7103,44.7199,44.7007,44.7103,7307.0
2023-08-24 13:50:00,46.5,46.51,46.45,46.48,13562.0,44.7103,44.7199,44.6622,44.691,13562.0
2023-08-24 13:55:00,46.49,46.52,46.48,46.52,7429.0,44.7007,44.7295,44.691,44.7295,7429.0
2023-08-24 14:00:00,46.52,46.57,46.51,46.53,16064.0,44.7295,44.7776,44.7199,44.7391,16064.0
2023-08-24 14:05:00,46.53,46.54,46.5,46.53,18142.0,44.7391,44.7487,44.7103,44.7391,18142.0
2023-08-24 14:10:00,46.53,46.56,46.52,46.53,18960.0,44.7391,44.768,44.7295,44.7391,18960.0
2023-08-24 14:15:00,46.53,46.54,46.47,46.49,26104.0,44.7391,44.7487,44.6814,44.7007,26104.0
2023-08-24 14:20:00,46.5,46.51,46.44,46.47,38592.0,44.7103,44.7199,44.6526,44.6814,38592.0
2023-08-24 14:25:00,46.47,46.48,46.4,46.41,28187.0,44.6814,44.691,44.6141,44.6237,28187.0
2023-08-24 14:30:00,46.41,46.47,46.4,46.46,21363.0,44.6237,44.6814,44.6141,44.6718,21363.0
2023-08-24 14:35:00,46.46,46.49,46.44,46.47,28451.0,44.6718,44.7007,44.6526,44.6814,28451.0
2023-08-24 14:40:00,46.47,46.49,46.46,46.48,30715.0,44.6814,44.7007,44.6718,44.691,30715.0
2023-08-24 14:45:00,46.49,46.51,46.47,46.5,32309.0,44.7007,44.7199,44.6814,44.7103,32309.0
2023-08-24 14:50:00,46.5,46.5,46.47,46.48,16981.0,44.7103,44.7103,44.6814,44.691,16981.0
2023-08-24 14:55:00,46.48,46.54,46.47,46.54,38848.0,44.691,44.7487,44.6814,44.7487,38848.0
2023-08-24 15:00:00,46.54,46.58,46.53,46.57,42040.0,44.7487,44.7872,44.7391,44.7776,42040.0
2023-08-24 15:05:00,46.56,46.58,46.51,46.53,36613.0,44.768,44.7872,44.7199,44.7391,36613.0
2023-08-24 15:10:00,46.53,46.55,46.53,46.54,43747.0,44.7391,44.7583,44.7391,44.7487,43747.0
2023-08-24 15:15:00,46.55,46.55,46.52,46.53,31496.0,44.7583,44.7583,44.7295,44.7391,31496.0
2023-08-24 15:20:00,46.53,46.57,46.53,46.55,58892.0,44.7391,44.7776,44.7391,44.7583,58892.0
2023-08-24 15:25:00,46.55,46.57,46.51,46.53,52922.0,44.7583,44.7776,44.7199,44.7391,52922.0
2023-08-24 15:30:00,46.53,46.61,46.52,46.59,68468.0,44.7391,44.816,44.7295,44.7968,68468.0
2023-08-24 15:35:00,46.59,46.67,46.58,46.59,63986.0,44.7968,44.8737,44.7872,44.7968,63986.0
2023-08-24 15:40:00,46.58,46.59,46.55,46.57,97111.0,44.7872,44.7968,44.7583,44.7776,97111.0
2023-08-24 15:45:00,46.56,46.57,46.49,46.56,92526.0,44.768,44.7776,44.7007,44.768,92526.0
2023-08-24 15:50:00,46.55,46.58,46.51,46.53,115464.0,44.7583,44.7872,44.7199,44.7391,115464.0
2023-08-24 15:55:00,46.53,46.54,46.46,46.49,385804.0,44.7391,44.7487,44.6718,44.7007,385804.0
2023-08-25 09:30:00,46.77,46.77,46.5,46.53,78126.0,44.9699,44.9699,44.7103,44.7391,78126.0
2023-08-25 09:35:00,46.55,46.56,46.33,46.46,134208.0,44.7583,44.768,44.5468,44.6718,134208.0
2023-08-25 09:40:00,46.45,46.48,46.25,46.29,68950.0,44.6622,44.691,44.4699,44.5083,68950.0
2023-08-25 09:45:00,46.29,46.4,46.27,46.39,40564.0,44.5083,44.6141,44.4891,44.6045,40564.0
2023-08-25 09:50:00,46.39,46.41,46.22,46.27,29031.0,44.6045,44.6237,44.441,44.4891,29031.0
2023-08-25 09:55:00,46.24,46.25,46.16,46.23,40026.0,44.4603,44.4699,44.3834,44.4507,40026.0
2023-08-25 10:00:00,46.23,46.31,46.21,46.29,45311.0,44.4507,44.5276,44.4314,44.5083,45311.0
2023-08-25 10:05:00,46.3,46.34,46.2,46.24,26765.0,44.518,44.5564,44.4218,44.4603,26765.0
2023-08-25 10:10:00,46.24,46.27,46.15,46.26,36250.0,44.4603,44.4891,44.3737,44.4795,36250.0
2023-08-25 10:15:00,46.26,46.37,46.26,46.32,25997.0,44.4795,44.5853,44.4795,44.5372,25997.0
2023-08-25 10:20:00,46.33,46.33,46.19,46.2,21856.0,44.5468,44.5468,44.4122,44.4218,21856.0
2023-08-25 10:25:00,46.19,46.21,46.16,46.16,15944.0,44.4122,44.4314,44.3834,44.3834,15944.0
2023-08-25 10:30:00,46.15,46.15,46.1,46.13,18638.0,44.3737,44.3737,44.3257,44.3545,18638.0
2023-08-25 10:35:00,46.13,46.26,46.13,46.19,25822.0,44.3545,44.4795,44.3545,44.4122,25822.0
2023-08-25 10:40:00,46.19,46.3,46.19,46.27,19231.0,44.4122,44.518,44.4122,44.4891,19231.0
2023-08-25 10:45:00,46.27,46.31,46.23,46.31,20350.0,44.4891,44.5276,44.4507,44.5276,20350.0
2023-08-25 10:50:00,46.32,46.34,46.29,46.33,15812.0,44.5372,44.5564,44.5083,44.5468,15812.0
2023-08-25 10:55:00,46.33,46.37,46.31,46.36,12133.0,44.5468,44.5853,44.5276,44.5757,12133.0
2023-08-25 11:00:00,46.36,46.37,46.27,46.37,27883.0,44.5757,44.5853,44.4891,44.5853,27883.0
2023-08-25 11:05:00,46.37,46.41,46.35,46.39,36104.0,44.5853,44.6237,44.566,44.6045,36104.0
2023-08-25 11:10:00,46.39,46.42,46.36,46.37,28184.0,44.6045,44.6333,44.5757,44.5853,28184.0
2023-08-25 11:15:00,46.36,46.38,46.32,46.35,29937.0,44.5757,44.5949,44.5372,44.566,29937.0
2023-08-25 11:20:00,46.34,46.36,46.3,46.36,14257.0,44.5564,44.5757,44.518,44.5757,14257.0
2023-08-25 11:25:00,46.36,46.39,46.3,46.38,32518.0,44.5757,44.6045,44.518,44.5949,32518.0
2023-08-25 11:30:00,46.37,46.4,46.33,46.36,29319.0,44.5853,44.6141,44.5468,44.5757,29319.0
2023-08-25 11:35:00,46.36,46.43,46.35,46.41,37588.0,44.5757,44.643,44.566,44.6237,37588.0
2023-08-25 11:40:00,46.4,46.43,46.36,46.43,30162.0,44.6141,44.643,44.5757,44.643,30162.0
2023-08-25 11:45:00,46.42,46.42,46.35,46.37,16519.0,44.6333,44.6333,44.566,44.5853,16519.0
2023-08-25 11:50:00,46.36,46.4,46.34,46.39,11694.0,44.5757,44.6141,44.5564,44.6045,11694.0
2023-08-25 11:55:00,46.38,46.39,46.3,46.34,20207.0,44.5949,44.6045,44.518,44.5564,20207.0
2023-08-25 12:00:00,46.33,46.41,46.33,46.4,22831.0,44.5468,44.6237,44.5468,44.6141,22831.0
2023-08-25 12:05:00,46.4,46.43,46.36,46.41,32121.0,44.6141,44.643,44.5757,44.6237,32121.0
2023-08-25 12:10:00,46.4,46.42,46.37,46.38,32333.0,44.6141,44.6333,44.5853,44.5949,32333.0
2023-08-25 12:15:00,46.38,46.43,46.37,46.41,18679.0,44.5949,44.643,44.5853,44.6237,18679.0
2023-08-25 12:20:00,46.41,46.48,46.41,46.45,24518.0,44.6237,44.691,44.6237,44.6622,24518.0
2023-08-25 12:25:00,46.44,46.47,46.42,46.46,15355.0,44.6526,44.6814,44.6333,44.6718,15355.0
2023-08-25 12:30:00,46.47,46.5,46.43,46.47,28008.0,44.6814,44.7103,44.643,44.6814,28008.0
2023-08-25 12:35:00,46.47,46.5,46.45,46.47,18188.0,44.6814,44.7103,44.6622,44.6814,18188.0
2023-08-25 12:40:00,46.48,46.49,46.43,46.46,12720.0,44.691,44.7007,44.643,44.6718,12720.0
2023-08-25 12:45:00,46.45,46.49,46.43,46.45,12114.0,44.6622,44.7007,44.643,44.6622,12114.0
2023-08-25 12:50:00,46.45,46.46,46.41,46.43,10603.0,44.6622,44.6718,44.6237,44.643,10603.0
2023-08-25 12:55:00,46.42,46.43,46.39,46.41,8959.0,44.6333,44.643,44.6045,44.6237,8959.0
2023-08-25 13:00:00,46.4,46.43,46.39,46.41,7416.0,44.6141,44.643,44.6045,44.6237,7416.0
2023-08-25 13:05:00,46.4,46.45,46.39,46.43,12649.0,44.6141,44.6622,44.6045,44.643,12649.0
2023-08-25 13:10:00,46.41,46.42,46.36,46.38,8865.0,44.6237,44.6333,44.5757,44.5949,8865.0
2023-08-25 13:15:00,46.38,46.42,46.37,46.39,13186.0,44.5949,44.6333,44.5853,44.6045,13186.0
2023-08-25 13:20:00,46.39,46.4,46.36,46.39,16505.0,44.6045,44.6141,44.5757,44.6045,16505.0
2023-08-25 13:25:00,46.39,46.42,46.38,46.41,16642.0,44.6045,44.6333,44.5949,44.6237,16642.0
2023-08-25 13:30:00,46.41,46.41,46.35,46.39,10015.0,44.6237,44.6237,44.566,44.6045,10015.0
2023-08-25 13:35:00,46.39,46.39,46.37,46.39,10806.0,44.6045,44.6045,44.5853,44.6045,10806.0
2023-08-25 13:40:00,46.38,46.4,46.35,46.4,11625.0,44.5949,44.6141,44.566,44.6141,11625.0
2023-08-25 13:45:00,46.39,46.41,46.35,46.39,16668.0,44.6045,44.6237,44.566,44.6045,16668.0
2023-08-25 13:50:00,46.39,46.41,46.38,46.41,9332.0,44.6045,44.6237,44.5949,44.6237,9332.0
2023-08-25 13:55:00,46.4,46.43,46.39,46.41,9390.0,44.6141,44.643,44.6045,44.6237,9390.0
2023-08-25 14:00:00,46.42,46.43,46.39,46.42,16413.0,44.6333,44.643,44.6045,44.6333,16413.0
2023-08-25 14:05:00,46.42,46.46,46.42,46.45,13190.0,44.6333,44.6718,44.6333,44.6622,13190.0
2023-08-25 14:10:00,46.45,46.47,46.43,46.43,11343.0,44.6622,44.6814,44.643,44.643,11343.0
2023-08-25 14:15:00,46.44,46.44,46.4,46.43,16961.0,44.6526,44.6526,44.6141,44.643,16961.0
2023-08-25 14:20:00,46.43,46.48,46.43,46.46,16766.0,44.643,44.691,44.643,44.6718,16766.0
2023-08-25 14:25:00,46.46,46.49,46.44,46.49,21440.0,44.6718,44.7007,44.6526,44.7007,21440.0
2023-08-25 14:30:00,46.49,46.54,46.48,46.54,15728.0,44.7007,44.7487,44.691,44.7487,15728.0
2023-08-25 14:35:00,46.53,46.58,46.49,46.49,22828.0,44.7391,44.7872,44.7007,44.7007,22828.0
2023-08-25 14:40:00,46.5,46.51,46.49,46.5,19307.0,44.7103,44.7199,44.7007,44.7103,19307.0
2023-08-25 14:45:00,46.5,46.53,46.46,46.53,14366.0,44.7103,44.7391,44.6718,44.7391,14366.0
2023-08-25 14:50:00,46.53,46.56,46.52,46.54,17138.0,44.7391,44.768,44.7295,44.7487,17138.0
2023-08-25 14:55:00,46.55,46.61,46.54,46.58,16970.0,44.7583,44.816,44.7487,44.7872,16970.0
2023-08-25 15:00:00,46.59,46.62,46.57,46.59,22113.0,44.7968,44.8256,44.7776,44.7968,22113.0
2023-08-25 15:05:00,46.59,46.62,46.57,46.62,29065.0,44.7968,44.8256,44.7776,44.8256,29065.0
2023-08-25 15:10:00,46.62,46.63,46.58,46.61,23342.0,44.8256,44.8353,44.7872,44.816,23342.0
2023-08-25 15:15:00,46.61,46.63,46.58,46.59,16629.0,44.816,44.8353,44.7872,44.7968,16629.0
2023-08-25 15:20:00,46.59,46.62,46.59,46.61,19712.0,44.7968,44.8256,44.7968,44.816,19712.0
2023-08-25 15:25:00,46.61,46.63,46.58,46.59,23720.0,44.816,44.8353,44.7872,44.7968,23720.0
2023-08-25 15:30:00,46.59,46.61,46.58,46.59,32038.0,44.7968,44.816,44.7872,44.7968,32038.0
2023-08-25 15:35:00,46.59,46.61,46.58,46.61,31339.0,44.7968,44.816,44.7872,44.816,31339.0
2023-08-25 15:40:00,46.6,46.63,46.59,46.63,17496.0,44.8064,44.8353,44.7968,44.8353,17496.0
2023-08-25 15:45:00,46.63,46.63,46.5,46.5,53795.0,44.8353,44.8353,44.7103,44.7103,53795.0
2023-08-25 15:50:00,46.5,46.53,46.48,46.5,92978.0,44.7103,44.7391,44.691,44.7103,92978.0
2023-08-25 15:55:00,46.5,46.56,46.49,46.55,299383.0,44.7103,44.768,44.7007,44.7583,299383.0
2023-08-28 09:30:00,46.34,46.53,46.29,46.52,47460.0,44.5564,44.7391,44.5083,44.7295,47460.0
2023-08-28 09:35:00,46.5,46.58,46.49,46.51,32472.0,44.7103,44.7872,44.7007,44.7199,32472.0
2023-08-28 09:40:00,46.51,46.64,46.5,46.63,16231.0,44.7199,44.8449,44.7103,44.8353,16231.0
2023-08-28 09:45:00,46.62,46.64,46.57,46.59,16671.0,44.8256,44.8449,44.7776,44.7968,16671.0
2023-08-28 09:50:00,46.59,46.7,46.59,46.66,12527.0,44.7968,44.9026,44.7968,44.8641,12527.0
2023-08-28 09:55:00,46.66,46.71,46.63,46.68,10333.0,44.8641,44.9122,44.8353,44.8833,10333.0
2023-08-28 10:00:00,46.67,46.73,46.64,46.73,12422.0,44.8737,44.9314,44.8449,44.9314,12422.0
2023-08-28 10:05:00,46.73,46.75,46.66,46.74,19790.0,44.9314,44.9506,44.8641,44.941,19790.0
2023-08-28 10:10:00,46.74,46.75,46.66,46.67,15872.0,44.941,44.9506,44.8641,44.8737,15872.0
2023-08-28 10:15:00,46.66,46.69,46.59,46.65,23513.0,44.8641,44.893,44.7968,44.8545,23513.0
2023-08-28 10:20:00,46.64,46.66,46.57,46.59,13862.0,44.8449,44.8641,44.7776,44.7968,13862.0
2023-08-28 10:25:00,46.58,46.67,46.58,46.66,21839.0,44.7872,44.8737,44.7872,44.8641,21839.0
2023-08-28 10:30:00,46.66,46.68,46.64,46.66,11127.0,44.8641,44.8833,44.8449,44.8641,11127.0
2023-08-28 10:35:00,46.66,46.7,46.62,46.7,14800.0,44.8641,44.9026,44.8256,44.9026,14800.0
2023-08-28 10:40:00,46.7,46.75,46.68,46.73,19756.0,44.9026,44.9506,44.8833,44.9314,19756.0
2023-08-28 10:45:00,46.73,46.74,46.7,46.71,11342.0,44.9314,44.941,44.9026,44.9122,11342.0
2023-08-28 10:50:00,46.71,46.77,46.69,46.73,40560.0,44.9122,44.9699,44.893,44.9314,40560.0
2023-08-28 10:55:00,46.73,46.74,46.68,46.7,11158.0,44.9314,44.941,44.8833,44.9026,11158.0
2023-08-28 11:00:00,46.71,46.76,46.67,46.76,12535.0,44.9122,44.9603,44.8737,44.9603,12535.0
2023-08-28 11:05:00,46.76,46.76,46.71,46.72,9493.0,44.9603,44.9603,44.9122,44.9218,9493.0
2023-08-28 11:10:00,46.72,46.73,46.69,46.71,12348.0,44.9218,44.9314,44.893,44.9122,12348.0
2023-08-28 11:15:00,46.7,46.73,46.67,46.68,10907.0,44.9026,44.9314,44.8737,44.8833,10907.0
2023-08-28 11:20:00,46.68,46.74,46.67,46.73,15698.0,44.8833,44.941,44.8737,44.9314,15698.0
2023-08-28 11:25:00,46.73,46.74,46.7,46.71,8425.0,44.9314,44.941,44.9026,44.9122,8425.0
2023-08-28 11:30:00,46.7,46.72,46.65,46.66,10094.0,44.9026,44.9218,44.8545,44.8641,10094.0
2023-08-28 11:35:00,46.66,46.69,46.65,46.69,12532.0,44.8641,44.893,44.8545,44.893,12532.0
2023-08-28 11:40:00,46.68,46.7,46.65,46.65,16845.0,44.8833,44.9026,44.8545,44.8545,16845.0
2023-08-28 11:45:00,46.66,46.72,46.65,46.67,7917.0,44.8641,44.9218,44.8545,44.8737,7917.0
2023-08-28 11:50:00,46.66,46.69,46.65,46.67,10153.0,44.8641,44.893,44.8545,44.8737,10153.0
2023-08-28 11:55:00,46.65,46.68,46.65,46.68,9493.0,44.8545,44.8833,44.8545,44.8833,9493.0
2023-08-28 12:00:00,46.67,46.74,46.67,46.74,8950.0,44.8737,44.941,44.8737,44.941,8950.0
2023-08-28 12:05:00,46.74,46.75,46.71,46.73,15204.0,44.941,44.9506,44.9122,44.9314,15204.0
2023-08-28 12:10:00,46.73,46.74,46.7,46.73,11686.0,44.9314,44.941,44.9026,44.9314,11686.0
2023-08-28 12:15:00,46.73,46.74,46.68,46.68,22342.0,44.9314,44.941,44.8833,44.8833,22342.0
2023-08-28 12:20:00,46.67,46.71,46.66,46.68,22877.0,44.8737,44.9122,44.8641,44.8833,22877.0
2023-08-28 12:25:00,46.68,46.79,46.67,46.78,64437.0,44.8833,44.9891,44.8737,44.9795,64437.0
2023-08-28 12:30:00,46.77,46.79,46.75,46.78,14398.0,44.9699,44.9891,44.9506,44.9795,14398.0
2023-08-28 12:35:00,46.78,46.81,46.73,46.8,50512.0,44.9795,45.0083,44.9314,44.9987,50512.0
2023-08-28 12:40:00,46.8,46.81,46.77,46.8,25209.0,44.9987,45.0083,44.9699,44.9987,25209.0
2023-08-28 12:45:00,46.8,46.8,46.76,46.79,14401.0,44.9987,44.9987,44.9603,44.9891,14401.0
2023-08-28 12:50:00,46.79,46.79,46.72,46.73,14980.0,44.9891,44.9891,44.9218,44.9314,14980.0
2023-08-28 12:55:00,46.73,46.78,46.72,46.73,10352.0,44.9314,44.9795,44.9218,44.9314,10352.0
2023-08-28 13:00:00,46.75,46.78,46.71,46.75,11133.0,44.9506,44.9795,44.9122,44.9506,11133.0
2023-08-28 13:05:00,46.76,46.8,46.76,46.78,8839.0,44.9603,44.9987,44.9603,44.9795,8839.0
2023-08-28 13:10:00,46.79,46.81,46.76,46.77,11680.0,44.9891,45.0083,44.9603,44.9699,11680.0
2023-08-28 13:15:00,46.77,46.78,46.75,46.76,7927.0,44.9699,44.9795,44.9506,44.9603,7927.0
2023-08-28 13:20:00,46.75,46.77,46.71,46.73,10433.0,44.9506,44.9699,44.9122,44.9314,10433.0
2023-08-28 13:25:00,46.73,46.73,46.7,46.71,11343.0,44.9314,44.9314,44.9026,44.9122,11343.0
2023-08-28 13:30:00,46.71,46.73,46.69,46.73,9649.0,44.9122,44.9314,44.893,44.9314,9649.0
2023-08-28 13:35:00,46.73,46.8,46.72,46.8,10862.0,44.9314,44.9987,44.9218,44.9987,10862.0
2023-08-28 13:40:00,46.8,46.81,46.78,46.8,8169.0,44.9987,45.0083,44.9795,44.9987,8169.0
2023-08-28 13:45:00,46.8,46.83,46.79,46.81,7225.0,44.9987,45.0276,44.9891,45.0083,7225.0
2023-08-28 13:50:00,46.8,46.84,46.8,46.8,21156.0,44.9987,45.0372,44.9987,44.9987,21156.0
2023-08-28 13:55:00,46.8,46.8,46.75,46.76,18486.0,44.9987,44.9987,44.9506,44.9603,18486.0
2023-08-28 14:00:00,46.74,46.74,46.71,46.73,11865.0,44.941,44.941,44.9122,44.9314,11865.0
2023-08-28 14:05:00,46.73,46.75,46.72,46.75,6204.0,44.9314,44.9506,44.9218,44.9506,6204.0
2023-08-28 14:10:00,46.75,46.75,46.72,46.73,5839.0,44.9506,44.9506,44.9218,44.9314,5839.0
2023-08-28 14:15:00,46.73,46.74,46.7,46.71,9878.0,44.9314,44.941,44.9026,44.9122,9878.0
2023-08-28 14:20:00,46.71,46.72,46.7,46.71,4842.0,44.9122,44.9218,44.9026,44.9122,4842.0
2023-08-28 14:25:00,46.71,46.74,46.69,46.73,15769.0,44.9122,44.941,44.893,44.9314,15769.0
2023-08-28 14:30:00,46.73,46.75,46.71,46.75,13804.0,44.9314,44.9506,44.9122,44.9506,13804.0
2023-08-28 14:35:00,46.75,46.77,46.73,46.73,14060.0,44.9506,44.9699,44.9314,44.9314,14060.0
2023-08-28 14:40:00,46.73,46.74,46.72,46.72,10514.0,44.9314,44.941,44.9218,44.9218,10514.0
2023-08-28 14:45:00,46.72,46.75,46.72,46.73,21408.0,44.9218,44.9506,44.9218,44.9314,21408.0
2023-08-28 14:50:00,46.73,46.76,46.72,46.76,13824.0,44.9314,44.9603,44.9218,44.9603,13824.0
2023-08-28 14:55:00,46.76,46.76,46.71,46.73,12199.0,44.9603,44.9603,44.9122,44.9314,12199.0
2023-08-28 15:00:00,46.73,46.78,46.72,46.77,7249.0,44.9314,44.9795,44.9218,44.9699,7249.0
2023-08-28 15:05:00,46.77,46.78,46.73,46.75,26448.0,44.9699,44.9795,44.9314,44.9506,26448.0
2023-08-28 15:10:00,46.75,46.75,46.71,46.74,16726.0,44.9506,44.9506,44.9122,44.941,16726.0
2023-08-28 15:15:00,46.73,46.78,46.73,46.77,18269.0,44.9314,44.9795,44.9314,44.9699,18269.0
2023-08-28 15:20:00,46.77,46.77,46.73,46.75,27053.0,44.9699,44.9699,44.9314,44.9506,27053.0
2023-08-28 15:25:00,46.75,46.77,46.73,46.77,26763.0,44.9506,44.9699,44.9314,44.9699,26763.0
2023-08-28 15:30:00,46.77,46.77,46.71,46.72,27117.0,44.9699,44.9699,44.9122,44.9218,27117.0
2023-08-28 15:35:00,46.72,46.73,46.68,46.71,24200.0,44.9218,44.9314,44.8833,44.9122,24200.0
2023-08-28 15:40:00,46.71,46.71,46.66,46.66,35702.0,44.9122,44.9122,44.8641,44.8641,35702.0
2023-08-28 15:45:00,46.66,46.74,46.66,46.71,83188.0,44.8641,44.941,44.8641,44.9122,83188.0
2023-08-28 15:50:00,46.71,46.71,46.65,46.67,73015.0,44.9122,44.9122,44.8545,44.8737,73015.0
2023-08-28 15:55:00,46.68,46.7,46.62,46.63,289516.0,44.8833,44.9026,44.8256,44.8353,289516.0
2023-08-29 09:30:00,46.52,46.68,46.49,46.55,100410.0,44.7295,44.8833,44.7007,44.7583,100410.0
2023-08-29 09:35:00,46.61,46.64,46.58,46.61,34276.0,44.816,44.8449,44.7872,44.816,34276.0
2023-08-29 09:40:00,46.62,46.64,46.47,46.5,105170.0,44.8256,44.8449,44.6814,44.7103,105170.0
2023-08-29 09:45:00,46.49,46.55,46.43,46.47,55314.0,44.7007,44.7583,44.643,44.6814,55314.0
2023-08-29 09:50:00,46.46,46.5,46.39,46.39,25070.0,44.6718,44.7103,44.6045,44.6045,25070.0
2023-08-29 09:55:00,46.39,46.45,46.39,46.43,28628.0,44.6045,44.6622,44.6045,44.643,28628.0
2023-08-29 10:00:00,46.43,46.47,46.34,46.41,69119.0,44.643,44.6814,44.5564,44.6237,69119.0
2023-08-29 10:05:00,46.41,46.43,46.3,46.35,44329.0,44.6237,44.643,44.518,44.566,44329.0
2023-08-29 10:10:00,46.33,46.42,46.3,46.41,25587.0,44.5468,44.6333,44.518,44.6237,25587.0
2023-08-29 10:15:00,46.4,46.4,46.33,46.38,31158.0,44.6141,44.6141,44.5468,44.5949,31158.0
2023-08-29 10:20:00,46.38,46.4,46.33,46.34,22677.0,44.5949,44.6141,44.5468,44.5564,22677.0
2023-08-29 10:25:00,46.34,46.37,46.3,46.34,29076.0,44.5564,44.5853,44.518,44.5564,29076.0
2023-08-29 10:30:00,46.34,46.37,46.31,46.33,27064.0,44.5564,44.5853,44.5276,44.5468,27064.0
2023-08-29 10:35:00,46.33,46.34,46.24,46.3,62436.0,44.5468,44.5564,44.4603,44.518,62436.0
2023-08-29 10:40:00,46.29,46.29,46.23,46.23,23179.0,44.5083,44.5083,44.4507,44.4507,23179.0
2023-08-29 10:45:00,46.23,46.29,46.22,46.24,39154.0,44.4507,44.5083,44.441,44.4603,39154.0
2023-08-29 10:50:00,46.24,46.26,46.2,46.21,30866.0,44.4603,44.4795,44.4218,44.4314,30866.0
2023-08-29 10:55:00,46.2,46.24,46.18,46.21,19469.0,44.4218,44.4603,44.4026,44.4314,19469.0
2023-08-29 11:00:00,46.21,46.25,46.16,46.24,20157.0,44.4314,44.4699,44.3834,44.4603,20157.0
2023-08-29 11:05:00,46.25,46.25,46.16,46.24,27376.0,44.4699,44.4699,44.3834,44.4603,27376.0
2023-08-29 11:10:00,46.24,46.25,46.22,46.23,15059.0,44.4603,44.4699,44.441,44.4507,15059.0
2023-08-29 11:15:00,46.24,46.24,46.2,46.23,12265.0,44.4603,44.4603,44.4218,44.4507,12265.0
2023-08-29 11:20:00,46.23,46.34,46.22,46.34,25488.0,44.4507,44.5564,44.441,44.5564,25488.0
2023-08-29 11:25:00,46.34,46.37,46.32,46.34,13117.0,44.5564,44.5853,44.5372,44.5564,13117.0
2023-08-29 11:30:00,46.34,46.38,46.33,46.38,24300.0,44.5564,44.5949,44.5468,44.5949,24300.0
2023-08-29 11:35:00,46.38,46.43,46.37,46.41,19694.0,44.5949,44.643,44.5853,44.6237,19694.0
2023-08-29 11:40:00,46.41,46.42,46.37,46.41,10371.0,44.6237,44.6333,44.5853,44.6237,10371.0
2023-08-29 11:45:00,46.41,46.42,46.36,46.38,21067.0,44.6237,44.6333,44.5757,44.5949,21067.0
2023-08-29 11:50:00,46.39,46.46,46.38,46.45,29019.0,44.6045,44.6718,44.5949,44.6622,29019.0
2023-08-29 11:55:00,46.45,46.49,46.4,46.41,42937.0,44.6622,44.7007,44.6141,44.6237,42937.0
2023-08-29 12:00:00,46.4,46.5,46.38,46.5,14366.0,44.6141,44.7103,44.5949,44.7103,14366.0
2023-08-29 12:05:00,46.5,46.56,46.49,46.52,38209.0,44.7103,44.768,44.7007,44.7295,38209.0
2023-08-29 12:10:00,46.52,46.52,46.49,46.5,8316.0,44.7295,44.7295,44.7007,44.7103,8316.0
2023-08-29 12:15:00,46.49,46.52,46.48,46.52,20678.0,44.7007,44.7295,44.691,44.7295,20678.0
2023-08-29 12:20:00,46.52,46.52,46.49,46.5,6817.0,44.7295,44.7295,44.7007,44.7103,6817.0
2023-08-29 12:25:00,46.5,46.51,46.47,46.48,11394.0,44.7103,44.7199,44.6814,44.691,11394.0
2023-08-29 12:30:00,46.48,46.49,46.44,46.47,9916.0,44.691,44.7007,44.6526,44.6814,9916.0
2023-08-29 12:35:00,46.47,46.48,46.45,46.46,12331.0,44.6814,44.691,44.6622,44.6718,12331.0
2023-08-29 12:40:00,46.46,46.46,46.41,46.44,11430.0,44.6718,44.6718,44.6237,44.6526,11430.0
2023-08-29 12:45:00,46.44,46.44,46.37,46.38,6327.0,44.6526,44.6526,44.5853,44.5949,6327.0
2023-08-29 12:50:00,46.38,46.41,46.36,46.39,16558.0,44.5949,44.6237,44.5757,44.6045,16558.0
2023-08-29 12:55:00,46.39,46.43,46.37,46.41,17307.0,44.6045,44.643,44.5853,44.6237,17307.0
2023-08-29 13:00:00,46.41,46.42,46.39,46.39,20330.0,44.6237,44.6333,44.6045,44.6045,20330.0
2023-08-29 13:05:00,46.39,46.39,46.36,46.38,7375.0,44.6045,44.6045,44.5757,44.5949,7375.0
2023-08-29 13:10:00,46.39,46.41,46.36,46.4,9971.0,44.6045,44.6237,44.5757,44.6141,9971.0
2023-08-29 13:15:00,46.41,46.41,46.38,46.39,5639.0,44.6237,44.6237,44.5949,44.6045,5639.0
2023-08-29 13:20:00,46.39,46.4,46.37,46.38,8546.0,44.6045,44.6141,44.5853,44.5949,8546.0
2023-08-29 13:25:00,46.37,46.39,46.35,46.37,23200.0,44.5853,44.6045,44.566,44.5853,23200.0
2023-08-29 13:30:00,46.36,46.4,46.33,46.34,21834.0,44.5757,44.6141,44.5468,44.5564,21834.0
2023-08-29 13:35:00,46.34,46.37,46.33,46.35,15043.0,44.5564,44.5853,44.5468,44.566,15043.0
2023-08-29 13:40:00,46.36,46.42,46.36,46.36,18193.0,44.5757,44.6333,44.5757,44.5757,18193.0
2023-08-29 13:45:00,46.37,46.37,46.29,46.29,23747.0,44.5853,44.5853,44.5083,44.5083,23747.0
2023-08-29 13:50:00,46.29,46.31,46.24,46.24,64191.0,44.5083,44.5276,44.4603,44.4603,64191.0
2023-08-29 13:55:00,46.24,46.28,46.21,46.26,44264.0,44.4603,44.4987,44.4314,44.4795,44264.0
2023-08-29 14:00:00,46.25,46.34,46.25,46.3,14629.0,44.4699,44.5564,44.4699,44.518,14629.0
2023-08-29 14:05:00,46.31,46.35,46.29,46.34,82407.0,44.5276,44.566,44.5083,44.5564,82407.0
2023-08-29 14:10:00,46.34,46.35,46.3,46.32,34276.0,44.5564,44.566,44.518,44.5372,34276.0
2023-08-29 14:15:00,46.31,46.38,46.31,46.36,40706.0,44.5276,44.5949,44.5276,44.5757,40706.0
2023-08-29 14:20:00,46.36,46.42,46.36,46.4,15104.0,44.5757,44.6333,44.5757,44.6141,15104.0
2023-08-29 14:25:00,46.4,46.45,46.4,46.44,17228.0,44.6141,44.6622,44.6141,44.6526,17228.0
2023-08-29 14:30:00,46.44,46.46,46.42,46.45,7315.0,44.6526,44.6718,44.6333,44.6622,7315.0
2023-08-29 14:35:00,46.45,46.48,46.44,46.48,11172.0,44.6622,44.691,44.6526,44.691,11172.0
2023-08-29 14:40:00,46.48,46.49,46.47,46.48,12142.0,44.691,44.7007,44.6814,44.691,12142.0
2023-08-29 14:45:00,46.48,46.49,46.46,46.47,7816.0,44.691,44.7007,44.6718,44.6814,7816.0
2023-08-29 14:50:00,46.48,46.5,46.46,46.48,13203.0,44.691,44.7103,44.6718,44.691,13203.0
2023-08-29 14:55:00,46.48,46.49,46.43,46.45,16184.0,44.691,44.7007,44.643,44.6622,16184.0
2023-08-29 15:00:00,46.44,46.44,46.35,46.36,51750.0,44.6526,44.6526,44.566,44.5757,51750.0
2023-08-29 15:05:00,46.37,46.4,46.33,46.35,37883.0,44.5853,44.6141,44.5468,44.566,37883.0
2023-08-29 15:10:00,46.34,46.4,46.33,46.4,45776.0,44.5564,44.6141,44.5468,44.6141,45776.0
2023-08-29 15:15:00,46.39,46.45,46.38,46.45,28166.0,44.6045,44.6622,44.5949,44.6622,28166.0
2023-08-29 15:20:00,46.45,46.48,46.43,46.46,23737.0,44.6622,44.691,44.643,44.6718,23737.0
2023-08-29 15:25:00,46.46,46.48,46.41,46.43,53140.0,44.6718,44.691,44.6237,44.643,53140.0
2023-08-29 15:30:00,46.43,46.49,46.4,46.46,57188.0,44.643,44.7007,44.6141,44.6718,57188.0
2023-08-29 15:35:00,46.45,46.49,46.45,46.48,50335.0,44.6622,44.7007,44.6622,44.691,50335.0
2023-08-29 15:40:00,46.48,46.52,46.47,46.49,48834.0,44.691,44.7295,44.6814,44.7007,48834.0
2023-08-29 15:45:00,46.48,46.52,46.46,46.51,55386.0,44.691,44.7295,44.6718,44.7199,55386.0
2023-08-29 15:50:00,46.51,46.51,46.45,46.5,65748.0,44.7199,44.7199,44.6622,44.7103,65748.0
2023-08-29 15:55:00,46.49,46.53,46.46,46.49,261646.0,44.7007,44.7391,44.6718,44.7007,261646.0
2023-08-30 09:30:00,46.72,46.87,46.71,46.86,83370.0,44.9218,45.066,44.9122,45.0564,83370.0
2023-08-30 09:35:00,46.86,46.93,46.73,46.76,207064.0,45.0564,45.1237,44.9314,44.9603,207064.0
2023-08-30 09:40:00,46.76,46.76,46.55,46.58,37489.0,44.9603,44.9603,44.7583,44.7872,37489.0
2023-08-30 09:45:00,46.6,46.72,46.59,46.66,20198.0,44.8064,44.9218,44.7968,44.8641,20198.0
2023-08-30 09:50:00,46.66,46.66,46.57,46.62,15440.0,44.8641,44.8641,44.7776,44.8256,15440.0
2023-08-30 09:55:00,46.63,46.66,46.61,46.64,12836.0,44.8353,44.8641,44.816,44.8449,12836.0
2023-08-30 10:00:00,46.62,46.64,46.54,46.56,9561.0,44.8256,44.8449,44.7487,44.768,9561.0
2023-08-30 10:05:00,46.56,46.57,46.5,46.53,22410.0,44.768,44.7776,44.7103,44.7391,22410.0
2023-08-30 10:10:00,46.53,46.56,46.5,46.55,18538.0,44.7391,44.768,44.7103,44.7583,18538.0
2023-08-30 10:15:00,46.55,46.55,46.48,46.52,22760.0,44.7583,44.7583,44.691,44.7295,22760.0
2023-08-30 10:20:00,46.52,46.67,46.51,46.66,18545.0,44.7295,44.8737,44.7199,44.8641,18545.0
2023-08-30 10:25:00,46.67,46.67,46.62,46.64,7841.0,44.8737,44.8737,44.8256,44.8449,7841.0
2023-08-30 10:30:00,46.63,46.63,46.55,46.59,9632.0,44.8353,44.8353,44.7583,44.7968,9632.0
2023-08-30 10:35:00,46.58,46.59,46.52,46.58,14370.0,44.7872,44.7968,44.7295,44.7872,14370.0
2023-08-30 10:40:00,46.59,46.62,46.58,46.6,10119.0,44.7968,44.8256,44.7872,44.8064,10119.0
2023-08-30 10:45:00,46.59,46.65,46.59,46.62,12734.0,44.7968,44.8545,44.7968,44.8256,12734.0
2023-08-30 10:50:00,46.62,46.63,46.58,46.63,14096.0,44.8256,44.8353,44.7872,44.8353,14096.0
2023-08-30 10:55:00,46.63,46.67,46.63,46.65,11157.0,44.8353,44.8737,44.8353,44.8545,11157.0
2023-08-30 11:00:00,46.65,46.65,46.58,46.64,14236.0,44.8545,44.8545,44.7872,44.8449,14236.0
2023-08-30 11:05:00,46.64,46.67,46.63,46.64,10408.0,44.8449,44.8737,44.8353,44.8449,10408.0
2023-08-30 11:10:00,46.65,46.66,46.6,46.62,7796.0,44.8545,44.8641,44.8064,44.8256,7796.0
2023-08-30 11:15:00,46.61,46.62,46.56,46.6,14663.0,44.816,44.8256,44.768,44.8064,14663.0
2023-08-30 11:20:00,46.6,46.67,46.59,46.6,42524.0,44.8064,44.8737,44.7968,44.8064,42524.0
2023-08-30 11:25:00,46.61,46.68,46.61,46.68,20050.0,44.816,44.8833,44.816,44.8833,20050.0
2023-08-30 11:30:00,46.68,46.68,46.63,46.65,22710.0,44.8833,44.8833,44.8353,44.8545,22710.0
2023-08-30 11:35:00,46.65,46.65,46.59,46.59,13171.0,44.8545,44.8545,44.7968,44.7968,13171.0
2023-08-30 11:40:00,46.59,46.62,46.58,46.59,9162.0,44.7968,44.8256,44.7872,44.7968,9162.0
2023-08-30 11:45:00,46.59,46.65,46.59,46.59,12940.0,44.7968,44.8545,44.7968,44.7968,12940.0
2023-08-30 11:50:00,46.58,46.64,46.58,46.62,9729.0,44.7872,44.8449,44.7872,44.8256,9729.0
2023-08-30 11:55:00,46.62,46.64,46.62,46.64,6908.0,44.8256,44.8449,44.8256,44.8449,6908.0
2023-08-30 12:00:00,46.64,46.65,46.62,46.64,16023.0,44.8449,44.8545,44.8256,44.8449,16023.0
2023-08-30 12:05:00,46.64,46.64,46.59,46.62,12552.0,44.8449,44.8449,44.7968,44.8256,12552.0
2023-08-30 12:10:00,46.63,46.63,46.58,46.59,9700.0,44.8353,44.8353,44.7872,44.7968,9700.0
2023-08-30 12:15:00,46.58,46.67,46.57,46.66,15560.0,44.7872,44.8737,44.7776,44.8641,15560.0
2023-08-30 12:20:00,46.66,46.67,46.64,46.67,10223.0,44.8641,44.8737,44.8449,44.8737,10223.0
2023-08-30 12:25:00,46.66,46.73,46.66,46.69,28912.0,44.8641,44.9314,44.8641,44.893,28912.0
2023-08-30 12:30:00,46.69,46.73,46.67,46.72,18210.0,44.893,44.9314,44.8737,44.9218,18210.0
2023-08-30 12:35:00,46.72,46.73,46.69,46.73,12730.0,44.9218,44.9314,44.893,44.9314,12730.0
2023-08-30 12:40:00,46.73,46.76,46.73,46.73,13213.0,44.9314,44.9603,44.9314,44.9314,13213.0
2023-08-30 12:45:00,46.73,46.75,46.7,46.73,12067.0,44.9314,44.9506,44.9026,44.9314,12067.0
2023-08-30 12:50:00,46.72,46.73,46.71,46.72,11301.0,44.9218,44.9314,44.9122,44.9218,11301.0
2023-08-30 12:55:00,46.72,46.76,46.71,46.75,13406.0,44.9218,44.9603,44.9122,44.9506,13406.0
2023-08-30 13:00:00,46.76,46.78,46.76,46.77,6631.0,44.9603,44.9795,44.9603,44.9699,6631.0
2023-08-30 13:05:00,46.77,46.77,46.7,46.72,16147.0,44.9699,44.9699,44.9026,44.9218,16147.0
2023-08-30 13:10:00,46.73,46.73,46.71,46.73,5185.0,44.9314,44.9314,44.9122,44.9314,5185.0
2023-08-30 13:15:00,46.73,46.79,46.72,46.76,21493.0,44.9314,44.9891,44.9218,44.9603,21493.0
2023-08-30 13:20:00,46.77,46.77,46.74,46.77,9263.0,44.9699,44.9699,44.941,44.9699,9263.0
2023-08-30 13:25:00,46.76,46.76,46.68,46.69,13432.0,44.9603,44.9603,44.8833,44.893,13432.0
2023-08-30 13:30:00,46.68,46.69,46.66,46.67,8110.0,44.8833,44.893,44.8641,44.8737,8110.0
2023-08-30 13:35:00,46.67,46.72,46.67,46.71,12936.0,44.8737,44.9218,44.8737,44.9122,12936.0
2023-08-30 13:40:00,46.71,46.73,46.69,46.72,14810.0,44.9122,44.9314,44.893,44.9218,14810.0
2023-08-30 13:45:00,46.72,46.72,46.65,46.68,13533.0,44.9218,44.9218,44.8545,44.8833,13533.0
2023-08-30 13:50:00,46.67,46.67,46.61,46.61,7244.0,44.8737,44.8737,44.816,44.816,7244.0
2023-08-30 13:55:00,46.6,46.63,46.59,46.63,12764.0,44.8064,44.8353,44.7968,44.8353,12764.0
2023-08-30 14:00:00,46.63,46.63,46.57,46.59,15128.0,44.8353,44.8353,44.7776,44.7968,15128.0
2023-08-30 14:05:00,46.59,46.6,46.56,46.59,14281.0,44.7968,44.8064,44.768,44.7968,14281.0
2023-08-30 14:10:00,46.59,46.6,46.57,46.58,9708.0,44.7968,44.8064,44.7776,44.7872,9708.0
2023-08-30 14:15:00,46.58,46.58,46.54,46.55,12141.0,44.7872,44.7872,44.7487,44.7583,12141.0
2023-08-30 14:20:00,46.55,46.58,46.55,46.57,9717.0,44.7583,44.7872,44.7583,44.7776,9717.0
2023-08-30 14:25:00,46.57,46.58,46.55,46.58,6366.0,44.7776,44.7872,44.7583,44.7872,6366.0
2023-08-30 14:30:00,46.57,46.63,46.57,46.61,13532.0,44.7776,44.8353,44.7776,44.816,13532.0
2023-08-30 14:35:00,46.61,46.61,46.58,46.61,8831.0,44.816,44.816,44.7872,44.816,8831.0
2023-08-30 14:40:00,46.61,46.64,46.59,46.6,14457.0,44.816,44.8449,44.7968,44.8064,14457.0
2023-08-30 14:45:00,46.61,46.62,46.57,46.58,19937.0,44.816,44.8256,44.7776,44.7872,19937.0
2023-08-30 14:50:00,46.58,46.58,46.56,46.58,13767.0,44.7872,44.7872,44.768,44.7872,13767.0
2023-08-30 14:55:00,46.57,46.65,46.57,46.64,11145.0,44.7776,44.8545,44.7776,44.8449,11145.0
2023-08-30 15:00:00,46.65,46.67,46.61,46.65,18814.0,44.8545,44.8737,44.816,44.8545,18814.0
2023-08-30 15:05:00,46.66,46.69,46.65,46.67,10958.0,44.8641,44.893,44.8545,44.8737,10958.0
2023-08-30 15:10:00,46.68,46.71,46.67,46.69,13144.0,44.8833,44.9122,44.8737,44.893,13144.0
2023-08-30 15:15:00,46.7,46.72,46.68,46.72,14818.0,44.9026,44.9218,44.8833,44.9218,14818.0
2023-08-30 15:20:00,46.72,46.76,46.71,46.75,21069.0,44.9218,44.9603,44.9122,44.9506,21069.0
2023-08-30 15:25:00,46.75,46.78,46.72,46.77,26571.0,44.9506,44.9795,44.9218,44.9699,26571.0
2023-08-30 15:30:00,46.77,46.78,46.66,46.66,53135.0,44.9699,44.9795,44.8641,44.8641,53135.0
2023-08-30 15:35:00,46.66,46.68,46.63,46.65,39202.0,44.8641,44.8833,44.8353,44.8545,39202.0
2023-08-30 15:40:00,46.64,46.67,46.63,46.66,33290.0,44.8449,44.8737,44.8353,44.8641,33290.0
2023-08-30 15:45:00,46.66,46.69,46.62,46.66,45323.0,44.8641,44.893,44.8256,44.8641,45323.0
2023-08-30 15:50:00,46.65,46.66,46.53,46.55,95585.0,44.8545,44.8641,44.7391,44.7583,95585.0
2023-08-30 15:55:00,46.54,46.57,46.51,46.52,322801.0,44.7487,44.7776,44.7199,44.7295,322801.0
2023-08-31 09:30:00,46.27,46.53,46.27,46.53,88385.0,44.4891,44.7391,44.4891,44.7391,88385.0
2023-08-31 09:35:00,46.55,46.57,46.18,46.18,100634.0,44.7583,44.7776,44.4026,44.4026,100634.0
2023-08-31 09:40:00,46.19,46.36,46.18,46.34,81122.0,44.4122,44.5757,44.4026,44.5564,81122.0
2023-08-31 09:45:00,46.36,46.48,46.33,46.48,45234.0,44.5757,44.691,44.5468,44.691,45234.0
2023-08-31 09:50:00,46.49,46.49,46.4,46.4,36425.0,44.7007,44.7007,44.6141,44.6141,36425.0
2023-08-31 09:55:00,46.4,46.41,46.35,46.39,69459.0,44.6141,44.6237,44.566,44.6045,69459.0
2023-08-31 10:00:00,46.39,46.39,46.3,46.38,28669.0,44.6045,44.6045,44.518,44.5949,28669.0
2023-08-31 10:05:00,46.37,46.39,46.33,46.34,27353.0,44.5853,44.6045,44.5468,44.5564,27353.0
2023-08-31 10:10:00,46.35,46.36,46.31,46.36,34001.0,44.566,44.5757,44.5276,44.5757,34001.0
2023-08-31 10:15:00,46.35,46.48,46.33,46.45,113414.0,44.566,44.691,44.5468,44.6622,113414.0
2023-08-31 10:20:00,46.46,46.49,46.44,46.45,17080.0,44.6718,44.7007,44.6526,44.6622,17080.0
2023-08-31 10:25:00,46.45,46.54,46.42,46.54,27494.0,44.6622,44.7487,44.6333,44.7487,27494.0
2023-08-31 10:30:00,46.54,46.56,46.51,46.52,17676.0,44.7487,44.768,44.7199,44.7295,17676.0
2023-08-31 10:35:00,46.51,46.56,46.49,46.56,19071.0,44.7199,44.768,44.7007,44.768,19071.0
2023-08-31 10:40:00,46.56,46.6,46.53,46.59,10594.0,44.768,44.8064,44.7391,44.7968,10594.0
2023-08-31 10:45:00,46.6,46.61,46.53,46.55,12574.0,44.8064,44.816,44.7391,44.7583,12574.0
2023-08-31 10:50:00,46.56,46.62,46.52,46.6,9683.0,44.768,44.8256,44.7295,44.8064,9683.0
2023-08-31 10:55:00,46.61,46.67,46.6,46.64,17737.0,44.816,44.8737,44.8064,44.8449,17737.0
2023-08-31 11:00:00,46.63,46.66,46.59,46.6,29479.0,44.8353,44.8641,44.7968,44.8064,29479.0
2023-08-31 11:05:00,46.6,46.67,46.6,46.67,14189.0,44.8064,44.8737,44.8064,44.8737,14189.0
2023-08-31 11:10:00,46.67,46.67,46.62,46.66,17407.0,44.8737,44.8737,44.8256,44.8641,17407.0
2023-08-31 11:15:00,46.66,46.7,46.65,46.66,13817.0,44.8641,44.9026,44.8545,44.8641,13817.0
2023-08-31 11:20:00,46.66,46.73,46.65,46.73,14726.0,44.8641,44.9314,44.8545,44.9314,14726.0
2023-08-31 11:25:00,46.73,46.75,46.72,46.73,18111.0,44.9314,44.9506,44.9218,44.9314,18111.0
2023-08-31 11:30:00,46.73,46.73,46.62,46.63,14096.0,44.9314,44.9314,44.8256,44.8353,14096.0
2023-08-31 11:35:00,46.62,46.63,46.59,46.59,11571.0,44.8256,44.8353,44.7968,44.7968,11571.0
2023-08-31 11:40:00,46.61,46.64,46.59,46.62,10462.0,44.816,44.8449,44.7968,44.8256,10462.0
2023-08-31 11:45:00,46.61,46.64,46.61,46.61,9714.0,44.816,44.8449,44.816,44.816,9714.0
2023-08-31 11:50:00,46.62,46.66,46.61,46.64,11838.0,44.8256,44.8641,44.816,44.8449,11838.0
2023-08-31 11:55:00,46.64,46.64,46.6,46.64,6399.0,44.8449,44.8449,44.8064,44.8449,6399.0
2023-08-31 12:00:00,46.63,46.63,46.6,46.63,9104.0,44.8353,44.8353,44.8064,44.8353,9104.0
2023-08-31 12:05:00,46.64,46.66,46.61,46.65,30322.0,44.8449,44.8641,44.816,44.8545,30322.0
2023-08-31 12:10:00,46.65,46.7,46.65,46.66,12442.0,44.8545,44.9026,44.8545,44.8641,12442.0
2023-08-31 12:15:00,46.66,46.66,46.63,46.65,9587.0,44.8641,44.8641,44.8353,44.8545,9587.0
2023-08-31 12:20:00,46.65,46.7,46.63,46.68,42963.0,44.8545,44.9026,44.8353,44.8833,42963.0
2023-08-31 12:25:00,46.67,46.68,46.64,46.65,6835.0,44.8737,44.8833,44.8449,44.8545,6835.0
2023-08-31 12:30:00,46.64,46.64,46.6,46.6,10268.0,44.8449,44.8449,44.8064,44.8064,10268.0
2023-08-31 12:35:00,46.6,46.63,46.57,46.61,8390.0,44.8064,44.8353,44.7776,44.816,8390.0
2023-08-31 12:40:00,46.61,46.62,46.59,46.62,10908.0,44.816,44.8256,44.7968,44.8256,10908.0
2023-08-31 12:45:00,46.62,46.64,46.61,46.63,7180.0,44.8256,44.8449,44.816,44.8353,7180.0
2023-08-31 12:50:00,46.62,46.64,46.55,46.56,22229.0,44.8256,44.8449,44.7583,44.768,22229.0
2023-08-31 12:55:00,46.55,46.61,46.53,46.59,11124.0,44.7583,44.816,44.7391,44.7968,11124.0
2023-08-31 13:00:00,46.59,46.64,46.59,46.62,11218.0,44.7968,44.8449,44.7968,44.8256,11218.0
2023-08-31 13:05:00,46.61,46.62,46.58,46.61,13672.0,44.816,44.8256,44.7872,44.816,13672.0
2023-08-31 13:10:00,46.61,46.64,46.59,46.64,7060.0,44.816,44.8449,44.7968,44.8449,7060.0
2023-08-31 13:15:00,46.64,46.66,46.61,46.64,9216.0,44.8449,44.8641,44.816,44.8449,9216.0
2023-08-31 13:20:00,46.65,46.65,46.61,46.62,5601.0,44.8545,44.8545,44.816,44.8256,5601.0
2023-08-31 13:25:00,46.62,46.65,46.61,46.62,13027.0,44.8256,44.8545,44.816,44.8256,13027.0
2023-08-31 13:30:00,46.62,46.64,46.61,46.63,6658.0,44.8256,44.8449,44.816,44.8353,6658.0
2023-08-31 13:35:00,46.63,46.63,46.55,46.57,13164.0,44.8353,44.8353,44.7583,44.7776,13164.0
2023-08-31 13:40:00,46.56,46.61,46.56,46.61,9566.0,44.768,44.816,44.768,44.816,9566.0
2023-08-31 13:45:00,46.62,46.64,46.58,46.58,22195.0,44.8256,44.8449,44.7872,44.7872,22195.0
2023-08-31 13:50:00,46.59,46.61,46.56,46.57,18091.0,44.7968,44.816,44.768,44.7776,18091.0
2023-08-31 13:55:00,46.56,46.58,46.54,46.57,28308.0,44.768,44.7872,44.7487,44.7776,28308.0
2023-08-31 14:00:00,46.57,46.61,46.56,46.58,10687.0,44.7776,44.816,44.768,44.7872,10687.0
2023-08-31 14:05:00,46.59,46.59,46.57,46.57,8392.0,44.7968,44.7968,44.7776,44.7776,8392.0
2023-08-31 14:10:00,46.57,46.6,46.56,46.59,12323.0,44.7776,44.8064,44.768,44.7968,12323.0
2023-08-31 14:15:00,46.59,46.62,46.58,46.58,10206.0,44.7968,44.8256,44.7872,44.7872,10206.0
2023-08-31 14:20:00,46.59,46.6,46.56,46.58,11761.0,44.7968,44.8064,44.768,44.7872,11761.0
2023-08-31 14:25:00,46.58,46.6,46.57,46.58,12242.0,44.7872,44.8064,44.7776,44.7872,12242.0
2023-08-31 14:30:00,46.59,46.6,46.53,46.54,12588.0,44.7968,44.8064,44.7391,44.7487,12588.0
2023-08-31 14:35:00,46.53,46.55,46.52,46.55,9217.0,44.7391,44.7583,44.7295,44.7583,9217.0
2023-08-31 14:40:00,46.56,46.56,46.48,46.49,17490.0,44.768,44.768,44.691,44.7007,17490.0
2023-08-31 14:45:00,46.49,46.51,46.48,46.49,9644.0,44.7007,44.7199,44.691,44.7007,9644.0
2023-08-31 14:50:00,46.49,46.5,46.47,46.5,11831.0,44.7007,44.7103,44.6814,44.7103,11831.0
2023-08-31 14:55:00,46.48,46.51,46.46,46.47,16366.0,44.691,44.7199,44.6718,44.6814,16366.0
2023-08-31 15:00:00,46.47,46.52,46.46,46.5,25463.0,44.6814,44.7295,44.6718,44.7103,25463.0
2023-08-31 15:05:00,46.5,46.52,46.47,46.48,28143.0,44.7103,44.7295,44.6814,44.691,28143.0
2023-08-31 15:10:00,46.48,46.48,46.43,46.44,37049.0,44.691,44.691,44.643,44.6526,37049.0
2023-08-31 15:15:00,46.44,46.48,46.42,46.47,32036.0,44.6526,44.691,44.6333,44.6814,32036.0
2023-08-31 15:20:00,46.48,46.51,46.48,46.48,23327.0,44.691,44.7199,44.691,44.691,23327.0
2023-08-31 15:25:00,46.49,46.49,46.45,46.46,35887.0,44.7007,44.7007,44.6622,44.6718,35887.0
2023-08-31 15:30:00,46.47,46.51,46.44,46.44,21930.0,44.6814,44.7199,44.6526,44.6526,21930.0
2023-08-31 15:35:00,46.45,46.46,46.37,46.39,43601.0,44.6622,44.6718,44.5853,44.6045,43601.0
2023-08-31 15:40:00,46.39,46.48,46.37,46.47,45793.0,44.6045,44.691,44.5853,44.6814,45793.0
2023-08-31 15:45:00,46.47,46.47,46.41,46.43,75962.0,44.6814,44.6814,44.6237,44.643,75962.0
2023-08-31 15:50:00,46.42,46.48,46.41,46.48,100329.0,44.6333,44.691,44.6237,44.691,100329.0
2023-08-31 15:55:00,46.47,46.48,46.37,46.38,466127.0,44.6814,44.691,44.5853,44.5949,466127.0
2023-09-01 09:30:00,46.45,46.64,46.43,46.49,64881.0,44.6622,44.8449,44.643,44.7007,64881.0
2023-09-01 09:35:00,46.45,46.51,46.36,46.43,21824.0,44.6622,44.7199,44.5757,44.643,21824.0
2023-09-01 09:40:00,46.45,46.45,46.29,46.44,21738.0,44.6622,44.6622,44.5083,44.6526,21738.0
2023-09-01 09:45:00,46.48,46.52,46.39,46.48,25430.0,44.691,44.7295,44.6045,44.691,25430.0
2023-09-01 09:50:00,46.48,46.49,46.42,46.42,10445.0,44.691,44.7007,44.6333,44.6333,10445.0
2023-09-01 09:55:00,46.41,46.41,46.33,46.33,12663.0,44.6237,44.6237,44.5468,44.5468,12663.0
2023-09-01 10:00:00,46.33,46.47,46.32,46.42,109378.0,44.5468,44.6814,44.5372,44.6333,109378.0
2023-09-01 10:05:00,46.41,46.41,46.32,46.33,30390.0,44.6237,44.6237,44.5372,44.5468,30390.0
2023-09-01 10:10:00,46.33,46.41,46.33,46.34,64664.0,44.5468,44.6237,44.5468,44.5564,64664.0
2023-09-01 10:15:00,46.33,46.39,46.32,46.34,29973.0,44.5468,44.6045,44.5372,44.5564,29973.0
2023-09-01 10:20:00,46.35,46.38,46.26,46.32,74598.0,44.566,44.5949,44.4795,44.5372,74598.0
2023-09-01 10:25:00,46.34,46.37,46.29,46.33,17455.0,44.5564,44.5853,44.5083,44.5468,17455.0
2023-09-01 10:30:00,46.33,46.39,46.31,46.34,14567.0,44.5468,44.6045,44.5276,44.5564,14567.0
2023-09-01 10:35:00,46.34,46.36,46.32,46.33,15115.0,44.5564,44.5757,44.5372,44.5468,15115.0
2023-09-01 10:40:00,46.33,46.33,46.25,46.26,25606.0,44.5468,44.5468,44.4699,44.4795,25606.0
2023-09-01 10:45:00,46.26,46.37,46.26,46.29,25344.0,44.4795,44.5853,44.4795,44.5083,25344.0
2023-09-01 10:50:00,46.28,46.29,46.25,46.28,11524.0,44.4987,44.5083,44.4699,44.4987,11524.0
2023-09-01 10:55:00,46.28,46.3,46.25,46.29,21080.0,44.4987,44.518,44.4699,44.5083,21080.0
2023-09-01 11:00:00,46.28,46.3,46.26,46.28,12388.0,44.4987,44.518,44.4795,44.4987,12388.0
2023-09-01 11:05:00,46.27,46.36,46.27,46.33,40978.0,44.4891,44.5757,44.4891,44.5468,40978.0
2023-09-01 11:10:00,46.33,46.38,46.32,46.38,22105.0,44.5468,44.5949,44.5372,44.5949,22105.0
2023-09-01 11:15:00,46.37,46.37,46.3,46.3,15565.0,44.5853,44.5853,44.518,44.518,15565.0
2023-09-01 11:20:00,46.3,46.31,46.24,46.24,17258.0,44.518,44.5276,44.4603,44.4603,17258.0
2023-09-01 11:25:00,46.25,46.25,46.2,46.2,19040.0,44.4699,44.4699,44.4218,44.4218,19040.0
2023-09-01 11:30:00,46.21,46.21,46.13,46.16,15118.0,44.4314,44.4314,44.3545,44.3834,15118.0
2023-09-01 11:35:00,46.16,46.17,46.12,46.14,12798.0,44.3834,44.393,44.3449,44.3641,12798.0
2023-09-01 11:40:00,46.14,46.14,46.12,46.13,9515.0,44.3641,44.3641,44.3449,44.3545,9515.0
2023-09-01 11:45:00,46.13,46.13,46.04,46.04,18161.0,44.3545,44.3545,44.268,44.268,18161.0
2023-09-01 11:50:00,46.04,46.07,46.03,46.04,15069.0,44.268,44.2968,44.2584,44.268,15069.0
2023-09-01 11:55:00,46.05,46.05,46.01,46.02,11437.0,44.2776,44.2776,44.2391,44.2487,11437.0
2023-09-01 12:00:00,46.01,46.02,45.97,46.0,59371.0,44.2391,44.2487,44.2007,44.2295,59371.0
2023-09-01 12:05:00,46.0,46.01,45.94,45.98,12237.0,44.2295,44.2391,44.1718,44.2103,12237.0
2023-09-01 12:10:00,45.98,46.04,45.97,45.98,22660.0,44.2103,44.268,44.2007,44.2103,22660.0
2023-09-01 12:15:00,45.98,46.03,45.97,46.01,18447.0,44.2103,44.2584,44.2007,44.2391,18447.0
2023-09-01 12:20:00,46.02,46.02,45.9,45.97,79845.0,44.2487,44.2487,44.1334,44.2007,79845.0
2023-09-01 12:25:00,45.97,46.02,45.96,46.0,17594.0,44.2007,44.2487,44.1911,44.2295,17594.0
2023-09-01 12:30:00,46.0,46.03,45.98,46.0,35385.0,44.2295,44.2584,44.2103,44.2295,35385.0
2023-09-01 12:35:00,46.0,46.01,45.96,45.98,15454.0,44.2295,44.2391,44.1911,44.2103,15454.0
2023-09-01 12:40:00,45.99,46.0,45.95,45.98,7170.0,44.2199,44.2295,44.1814,44.2103,7170.0
2023-09-01 12:45:00,45.98,45.98,45.94,45.96,21803.0,44.2103,44.2103,44.1718,44.1911,21803.0
2023-09-01 12:50:00,45.95,45.97,45.93,45.97,18996.0,44.1814,44.2007,44.1622,44.2007,18996.0
2023-09-01 12:55:00,45.97,45.97,45.9,45.91,18738.0,44.2007,44.2007,44.1334,44.143,18738.0
2023-09-01 13:00:00,45.91,45.92,45.87,45.9,20885.0,44.143,44.1526,44.1045,44.1334,20885.0
2023-09-01 13:05:00,45.91,45.92,45.88,45.89,25876.0,44.143,44.1526,44.1141,44.1237,25876.0
2023-09-01 13:10:00,45.9,45.94,45.89,45.91,27515.0,44.1334,44.1718,44.1237,44.143,27515.0
2023-09-01 13:15:00,45.91,45.93,45.9,45.91,8510.0,44.143,44.1622,44.1334,44.143,8510.0
2023-09-01 13:20:00,45.91,45.94,45.91,45.94,10884.0,44.143,44.1718,44.143,44.1718,10884.0
2023-09-01 13:25:00,45.94,45.98,45.93,45.95,19413.0,44.1718,44.2103,44.1622,44.1814,19413.0
2023-09-01 13:30:00,45.95,46.07,45.95,46.01,35535.0,44.1814,44.2968,44.1814,44.2391,35535.0
2023-09-01 13:35:00,46.02,46.04,46.0,46.04,12362.0,44.2487,44.268,44.2295,44.268,12362.0
2023-09-01 13:40:00,46.04,46.07,46.04,46.06,25701.0,44.268,44.2968,44.268,44.2872,25701.0
2023-09-01 13:45:00,46.05,46.06,46.03,46.04,24270.0,44.2776,44.2872,44.2584,44.268,24270.0
2023-09-01 13:50:00,46.04,46.06,46.03,46.05,16170.0,44.268,44.2872,44.2584,44.2776,16170.0
2023-09-01 13:55:00,46.04,46.04,46.0,46.01,9099.0,44.268,44.268,44.2295,44.2391,9099.0
2023-09-01 14:00:00,46.01,46.04,46.01,46.03,9535.0,44.2391,44.268,44.2391,44.2584,9535.0
2023-09-01 14:05:00,46.02,46.04,46.02,46.04,12915.0,44.2487,44.268,44.2487,44.268,12915.0
2023-09-01 14:10:00,46.04,46.05,46.02,46.04,12668.0,44.268,44.2776,44.2487,44.268,12668.0
2023-09-01 14:15:00,46.03,46.07,46.02,46.04,15262.0,44.2584,44.2968,44.2487,44.268,15262.0
2023-09-01 14:20:00,46.03,46.08,46.01,46.08,13436.0,44.2584,44.3064,44.2391,44.3064,13436.0
2023-09-01 14:25:00,46.07,46.08,46.03,46.05,10861.0,44.2968,44.3064,44.2584,44.2776,10861.0
2023-09-01 14:30:00,46.05,46.06,46.03,46.05,14959.0,44.2776,44.2872,44.2584,44.2776,14959.0
2023-09-01 14:35:00,46.04,46.1,46.01,46.08,16880.0,44.268,44.3257,44.2391,44.3064,16880.0
2023-09-01 14:40:00,46.08,46.08,46.06,46.07,7934.0,44.3064,44.3064,44.2872,44.2968,7934.0
2023-09-01 14:45:00,46.07,46.08,46.04,46.05,33460.0,44.2968,44.3064,44.268,44.2776,33460.0
2023-09-01 14:50:00,46.05,46.1,46.04,46.08,13636.0,44.2776,44.3257,44.268,44.3064,13636.0
2023-09-01 14:55:00,46.08,46.1,46.07,46.1,16963.0,44.3064,44.3257,44.2968,44.3257,16963.0
2023-09-01 15:00:00,46.1,46.1,46.06,46.09,17855.0,44.3257,44.3257,44.2872,44.316,17855.0
2023-09-01 15:05:00,46.09,46.09,46.06,46.06,17219.0,44.316,44.316,44.2872,44.2872,17219.0
2023-09-01 15:10:00,46.06,46.11,46.05,46.09,27142.0,44.2872,44.3353,44.2776,44.316,27142.0
2023-09-01 15:15:00,46.09,46.11,46.08,46.11,22939.0,44.316,44.3353,44.3064,44.3353,22939.0
2023-09-01 15:20:00,46.11,46.13,46.1,46.11,21413.0,44.3353,44.3545,44.3257,44.3353,21413.0
2023-09-01 15:25:00,46.11,46.13,46.1,46.12,19184.0,44.3353,44.3545,44.3257,44.3449,19184.0
2023-09-01 15:30:00,46.13,46.15,46.11,46.11,44277.0,44.3545,44.3737,44.3353,44.3353,44277.0
2023-09-01 15:35:00,46.12,46.12,46.03,46.07,39905.0,44.3449,44.3449,44.2584,44.2968,39905.0
2023-09-01 15:40:00,46.07,46.11,46.07,46.08,50814.0,44.2968,44.3353,44.2968,44.3064,50814.0
2023-09-01 15:45:00,46.08,46.1,46.01,46.03,66142.0,44.3064,44.3257,44.2391,44.2584,66142.0
2023-09-01 15:50:00,46.02,46.05,45.99,46.03,100015.0,44.2487,44.2776,44.2199,44.2584,100015.0
2023-09-01 15:55:00,46.03,46.05,45.97,45.98,255023.0,44.2584,44.2776,44.2007,44.2103,255023.0
2023-09-05 09:30:00,45.8,45.85,45.37,45.55,212645.0,44.0372,44.0853,43.6238,43.7968,212645.0
2023-09-05 09:35:00,45.54,45.67,45.52,45.61,56726.0,43.7872,43.9122,43.768,43.8545,56726.0
2023-09-05 09:40:00,45.61,45.72,45.53,45.7,96507.0,43.8545,43.9603,43.7776,43.9411,96507.0
2023-09-05 09:45:00,45.69,45.7,45.53,45.55,32858.0,43.9314,43.9411,43.7776,43.7968,32858.0
2023-09-05 09:50:00,45.55,45.63,45.51,45.58,45791.0,43.7968,43.8738,43.7584,43.8257,45791.0
2023-09-05 09:55:00,45.59,45.72,45.56,45.67,78038.0,43.8353,43.9603,43.8064,43.9122,78038.0
2023-09-05 10:00:00,45.67,45.8,45.65,45.65,61375.0,43.9122,44.0372,43.893,43.893,61375.0
2023-09-05 10:05:00,45.64,45.65,45.59,45.63,30344.0,43.8834,43.893,43.8353,43.8738,30344.0
2023-09-05 10:10:00,45.64,45.67,45.55,45.64,30769.0,43.8834,43.9122,43.7968,43.8834,30769.0
2023-09-05 10:15:00,45.64,45.69,45.6,45.61,61492.0,43.8834,43.9314,43.8449,43.8545,61492.0
2023-09-05 10:20:00,45.62,45.67,45.6,45.61,39765.0,43.8641,43.9122,43.8449,43.8545,39765.0
2023-09-05 10:25:00,45.6,45.69,45.57,45.69,28682.0,43.8449,43.9314,43.8161,43.9314,28682.0
2023-09-05 10:30:00,45.69,45.69,45.55,45.58,41632.0,43.9314,43.9314,43.7968,43.8257,41632.0
2023-09-05 10:35:00,45.58,45.62,45.57,45.59,59351.0,43.8257,43.8641,43.8161,43.8353,59351.0
2023-09-05 10:40:00,45.58,45.64,45.58,45.62,43060.0,43.8257,43.8834,43.8257,43.8641,43060.0
2023-09-05 10:45:00,45.62,45.65,45.57,45.58,35687.0,43.8641,43.893,43.8161,43.8257,35687.0
2023-09-05 10:50:00,45.57,45.59,45.55,45.58,35692.0,43.8161,43.8353,43.7968,43.8257,35692.0
2023-09-05 10:55:00,45.58,45.58,45.55,45.58,24005.0,43.8257,43.8257,43.7968,43.8257,24005.0
2023-09-05 11:00:00,45.58,45.66,45.57,45.58,35804.0,43.8257,43.9026,43.8161,43.8257,35804.0
2023-09-05 11:05:00,45.57,45.61,45.55,45.61,27309.0,43.8161,43.8545,43.7968,43.8545,27309.0
2023-09-05 11:10:00,45.61,45.63,45.59,45.6,35504.0,43.8545,43.8738,43.8353,43.8449,35504.0
2023-09-05 11:15:00,45.61,45.61,45.56,45.58,38054.0,43.8545,43.8545,43.8064,43.8257,38054.0
2023-09-05 11:20:00,45.58,45.6,45.54,45.59,46365.0,43.8257,43.8449,43.7872,43.8353,46365.0
2023-09-05 11:25:00,45.6,45.63,45.56,45.58,47129.0,43.8449,43.8738,43.8064,43.8257,47129.0
2023-09-05 11:30:00,45.58,45.6,45.49,45.51,46175.0,43.8257,43.8449,43.7391,43.7584,46175.0
2023-09-05 11:35:00,45.5,45.5,45.38,45.41,29738.0,43.7488,43.7488,43.6334,43.6622,29738.0
2023-09-05 11:40:00,45.4,45.42,45.32,45.34,33527.0,43.6526,43.6718,43.5757,43.5949,33527.0
2023-09-05 11:45:00,45.34,45.39,45.31,45.35,29535.0,43.5949,43.643,43.5661,43.6045,29535.0
2023-09-05 11:50:00,45.36,45.36,45.26,45.26,34444.0,43.6141,43.6141,43.518,43.518,34444.0
2023-09-05 11:55:00,45.26,45.34,45.24,45.3,38818.0,43.518,43.5949,43.4988,43.5565,38818.0
2023-09-05 12:00:00,45.3,45.33,45.26,45.3,16057.0,43.5565,43.5853,43.518,43.5565,16057.0
2023-09-05 12:05:00,45.31,45.36,45.26,45.36,28781.0,43.5661,43.6141,43.518,43.6141,28781.0
2023-09-05 12:10:00,45.36,45.41,45.34,45.41,17741.0,43.6141,43.6622,43.5949,43.6622,17741.0
2023-09-05 12:15:00,45.41,45.44,45.39,45.42,18274.0,43.6622,43.6911,43.643,43.6718,18274.0
2023-09-05 12:20:00,45.43,45.49,45.41,45.46,38891.0,43.6814,43.7391,43.6622,43.7103,38891.0
2023-09-05 12:25:00,45.47,45.47,45.38,45.39,10984.0,43.7199,43.7199,43.6334,43.643,10984.0
2023-09-05 12:30:00,45.39,45.42,45.37,45.39,22183.0,43.643,43.6718,43.6238,43.643,22183.0
2023-09-05 12:35:00,45.39,45.44,45.38,45.39,22745.0,43.643,43.6911,43.6334,43.643,22745.0
2023-09-05 12:40:00,45.39,45.39,45.35,45.37,22845.0,43.643,43.643,43.6045,43.6238,22845.0
2023-09-05 12:45:00,45.37,45.39,45.28,45.3,33536.0,43.6238,43.643,43.5372,43.5565,33536.0
2023-09-05 12:50:00,45.3,45.31,45.24,45.26,32058.0,43.5565,43.5661,43.4988,43.518,32058.0
2023-09-05 12:55:00,45.25,45.31,45.25,45.3,25091.0,43.5084,43.5661,43.5084,43.5565,25091.0
2023-09-05 13:00:00,45.3,45.33,45.25,45.29,32125.0,43.5565,43.5853,43.5084,43.5468,32125.0
2023-09-05 13:05:00,45.29,45.34,45.28,45.34,19628.0,43.5468,43.5949,43.5372,43.5949,19628.0
2023-09-05 13:10:00,45.34,45.36,45.3,45.3,30425.0,43.5949,43.6141,43.5565,43.5565,30425.0
2023-09-05 13:15:00,45.3,45.36,45.29,45.36,28640.0,43.5565,43.6141,43.5468,43.6141,28640.0
2023-09-05 13:20:00,45.36,45.36,45.3,45.34,33995.0,43.6141,43.6141,43.5565,43.5949,33995.0
2023-09-05 13:25:00,45.34,45.35,45.24,45.27,27567.0,43.5949,43.6045,43.4988,43.5276,27567.0
2023-09-05 13:30:00,45.26,45.31,45.26,45.3,18653.0,43.518,43.5661,43.518,43.5565,18653.0
2023-09-05 13:35:00,45.3,45.3,45.25,45.29,31872.0,43.5565,43.5565,43.5084,43.5468,31872.0
2023-09-05 13:40:00,45.29,45.3,45.27,45.3,26619.0,43.5468,43.5565,43.5276,43.5565,26619.0
2023-09-05 13:45:00,45.3,45.3,45.25,45.25,33470.0,43.5565,43.5565,43.5084,43.5084,33470.0
2023-09-05 13:50:00,45.25,45.29,45.24,45.28,43806.0,43.5084,43.5468,43.4988,43.5372,43806.0
2023-09-05 13:55:00,45.28,45.36,45.26,45.34,29146.0,43.5372,43.6141,43.518,43.5949,29146.0
2023-09-05 14:00:00,45.34,45.38,45.33,45.37,20989.0,43.5949,43.6334,43.5853,43.6238,20989.0
2023-09-05 14:05:00,45.36,45.39,45.32,45.39,35988.0,43.6141,43.643,43.5757,43.643,35988.0
2023-09-05 14:10:00,45.38,45.39,45.32,45.34,23522.0,43.6334,43.643,43.5757,43.5949,23522.0
2023-09-05 14:15:00,45.33,45.38,45.32,45.34,28387.0,43.5853,43.6334,43.5757,43.5949,28387.0
2023-09-05 14:20:00,45.34,45.36,45.33,45.34,19837.0,43.5949,43.6141,43.5853,43.5949,19837.0
2023-09-05 14:25:00,45.34,45.35,45.3,45.31,22468.0,43.5949,43.6045,43.5565,43.5661,22468.0
2023-09-05 14:30:00,45.31,45.34,45.29,45.34,34517.0,43.5661,43.5949,43.5468,43.5949,34517.0
2023-09-05 14:35:00,45.34,45.36,45.31,45.34,30289.0,43.5949,43.6141,43.5661,43.5949,30289.0
2023-09-05 14:40:00,45.34,45.35,45.31,45.31,16930.0,43.5949,43.6045,43.5661,43.5661,16930.0
2023-09-05 14:45:00,45.31,45.34,45.3,45.33,28406.0,43.5661,43.5949,43.5565,43.5853,28406.0
2023-09-05 14:50:00,45.33,45.33,45.3,45.3,25504.0,43.5853,43.5853,43.5565,43.5565,25504.0
2023-09-05 14:55:00,45.3,45.33,45.27,45.32,39892.0,43.5565,43.5853,43.5276,43.5757,39892.0
2023-09-05 15:00:00,45.32,45.33,45.29,45.32,42742.0,43.5757,43.5853,43.5468,43.5757,42742.0
2023-09-05 15:05:00,45.31,45.31,45.26,45.3,49106.0,43.5661,43.5661,43.518,43.5565,49106.0
2023-09-05 15:10:00,45.3,45.32,45.27,45.3,33885.0,43.5565,43.5757,43.5276,43.5565,33885.0
2023-09-05 15:15:00,45.3,45.33,45.28,45.3,57681.0,43.5565,43.5853,43.5372,43.5565,57681.0
2023-09-05 15:20:00,45.3,45.33,45.28,45.29,22852.0,43.5565,43.5853,43.5372,43.5468,22852.0
2023-09-05 15:25:00,45.29,45.3,45.26,45.29,42334.0,43.5468,43.5565,43.518,43.5468,42334.0
2023-09-05 15:30:00,45.29,45.29,45.25,45.28,72833.0,43.5468,43.5468,43.5084,43.5372,72833.0
2023-09-05 15:35:00,45.27,45.32,45.27,45.32,55453.0,43.5276,43.5757,43.5276,43.5757,55453.0
2023-09-05 15:40:00,45.32,45.33,45.19,45.2,317049.0,43.5757,43.5853,43.4507,43.4603,317049.0
2023-09-05 15:45:00,45.2,45.2,45.09,45.09,110841.0,43.4603,43.4603,43.3545,43.3545,110841.0
2023-09-05 15:50:00,45.08,45.09,45.03,45.05,197077.0,43.3449,43.3545,43.2968,43.3161,197077.0
2023-09-05 15:55:00,45.05,45.06,44.98,45.02,472816.0,43.3161,43.3257,43.2488,43.2872,472816.0
2023-09-06 09:30:00,45.28,45.65,45.06,45.65,142838.0,43.5372,43.893,43.3257,43.893,142838.0
2023-09-06 09:35:00,45.64,45.84,45.58,45.83,115099.0,43.8834,44.0757,43.8257,44.0661,115099.0
2023-09-06 09:40:00,45.82,45.86,45.62,45.65,82353.0,44.0564,44.0949,43.8641,43.893,82353.0
2023-09-06 09:45:00,45.65,45.69,45.44,45.47,63685.0,43.893,43.9314,43.6911,43.7199,63685.0
2023-09-06 09:50:00,45.48,45.57,45.42,45.55,29096.0,43.7295,43.8161,43.6718,43.7968,29096.0
2023-09-06 09:55:00,45.56,45.64,45.56,45.59,34165.0,43.8064,43.8834,43.8064,43.8353,34165.0
2023-09-06 10:00:00,45.58,45.7,45.55,45.65,67517.0,43.8257,43.9411,43.7968,43.893,67517.0
2023-09-06 10:05:00,45.65,45.73,45.61,45.64,58429.0,43.893,43.9699,43.8545,43.8834,58429.0
2023-09-06 10:10:00,45.66,45.76,45.62,45.75,74723.0,43.9026,43.9987,43.8641,43.9891,74723.0
2023-09-06 10:15:00,45.76,45.77,45.62,45.7,39316.0,43.9987,44.0084,43.8641,43.9411,39316.0
2023-09-06 10:20:00,45.69,45.72,45.62,45.63,24333.0,43.9314,43.9603,43.8641,43.8738,24333.0
2023-09-06 10:25:00,45.63,45.68,45.58,45.58,54266.0,43.8738,43.9218,43.8257,43.8257,54266.0
2023-09-06 10:30:00,45.57,45.59,45.5,45.5,19425.0,43.8161,43.8353,43.7488,43.7488,19425.0
2023-09-06 10:35:00,45.5,45.58,45.48,45.51,29077.0,43.7488,43.8257,43.7295,43.7584,29077.0
2023-09-06 10:40:00,45.51,45.58,45.49,45.57,20280.0,43.7584,43.8257,43.7391,43.8161,20280.0
2023-09-06 10:45:00,45.57,45.57,45.5,45.52,19104.0,43.8161,43.8161,43.7488,43.768,19104.0
2023-09-06 10:50:00,45.52,45.63,45.52,45.59,32573.0,43.768,43.8738,43.768,43.8353,32573.0
2023-09-06 10:55:00,45.59,45.66,45.57,45.65,64037.0,43.8353,43.9026,43.8161,43.893,64037.0
2023-09-06 11:00:00,45.65,45.72,45.63,45.65,59369.0,43.893,43.9603,43.8738,43.893,59369.0
2023-09-06 11:05:00,45.65,45.66,45.58,45.6,59244.0,43.893,43.9026,43.8257,43.8449,59244.0
2023-09-06 11:10:00,45.6,45.61,45.5,45.51,27338.0,43.8449,43.8545,43.7488,43.7584,27338.0
2023-09-06 11:15:00,45.51,45.58,45.49,45.55,72159.0,43.7584,43.8257,43.7391,43.7968,72159.0
2023-09-06 11:20:00,45.55,45.57,45.5,45.54,84842.0,43.7968,43.8161,43.7488,43.7872,84842.0
2023-09-06 11:25:00,45.54,45.54,45.46,45.47,30968.0,43.7872,43.7872,43.7103,43.7199,30968.0
2023-09-06 11:30:00,45.48,45.48,45.38,45.41,16760.0,43.7295,43.7295,43.6334,43.6622,16760.0
2023-09-06 11:35:00,45.41,45.46,45.39,45.44,24281.0,43.6622,43.7103,43.643,43.6911,24281.0
2023-09-06 11:40:00,45.44,45.46,45.39,45.44,34952.0,43.6911,43.7103,43.643,43.6911,34952.0
2023-09-06 11:45:00,45.46,45.46,45.4,45.41,15121.0,43.7103,43.7103,43.6526,43.6622,15121.0
2023-09-06 11:50:00,45.41,45.45,45.41,45.43,11334.0,43.6622,43.7007,43.6622,43.6814,11334.0
2023-09-06 11:55:00,45.43,45.46,45.42,45.43,19222.0,43.6814,43.7103,43.6718,43.6814,19222.0
2023-09-06 12:00:00,45.43,45.43,45.38,45.38,19022.0,43.6814,43.6814,43.6334,43.6334,19022.0
2023-09-06 12:05:00,45.38,45.4,45.36,45.37,21170.0,43.6334,43.6526,43.6141,43.6238,21170.0
2023-09-06 12:10:00,45.38,45.38,45.33,45.35,23928.0,43.6334,43.6334,43.5853,43.6045,23928.0
2023-09-06 12:15:00,45.35,45.37,45.29,45.29,24081.0,43.6045,43.6238,43.5468,43.5468,24081.0
2023-09-06 12:20:00,45.29,45.37,45.28,45.35,41209.0,43.5468,43.6238,43.5372,43.6045,41209.0
2023-09-06 12:25:00,45.35,45.38,45.33,45.37,17780.0,43.6045,43.6334,43.5853,43.6238,17780.0
2023-09-06 12:30:00,45.37,45.39,45.33,45.39,14148.0,43.6238,43.643,43.5853,43.643,14148.0
2023-09-06 12:35:00,45.39,45.4,45.34,45.36,22893.0,43.643,43.6526,43.5949,43.6141,22893.0
2023-09-06 12:40:00,45.35,45.37,45.33,45.34,19029.0,43.6045,43.6238,43.5853,43.5949,19029.0
2023-09-06 12:45:00,45.35,45.4,45.34,45.36,28816.0,43.6045,43.6526,43.5949,43.6141,28816.0
2023-09-06 12:50:00,45.36,45.37,45.34,45.36,20759.0,43.6141,43.6238,43.5949,43.6141,20759.0
2023-09-06 12:55:00,45.35,45.39,45.34,45.37,41797.0,43.6045,43.643,43.5949,43.6238,41797.0
2023-09-06 13:00:00,45.37,45.41,45.33,45.36,74622.0,43.6238,43.6622,43.5853,43.6141,74622.0
2023-09-06 13:05:00,45.36,45.36,45.29,45.32,25308.0,43.6141,43.6141,43.5468,43.5757,25308.0
2023-09-06 13:10:00,45.32,45.35,45.29,45.32,19361.0,43.5757,43.6045,43.5468,43.5757,19361.0
2023-09-06 13:15:00,45.32,45.34,45.31,45.33,16607.0,43.5757,43.5949,43.5661,43.5853,16607.0
2023-09-06 13:20:00,45.34,45.34,45.28,45.3,26219.0,43.5949,43.5949,43.5372,43.5565,26219.0
2023-09-06 13:25:00,45.3,45.31,45.28,45.28,15136.0,43.5565,43.5661,43.5372,43.5372,15136.0
2023-09-06 13:30:00,45.27,45.31,45.27,45.28,8372.0,43.5276,43.5661,43.5276,43.5372,8372.0
2023-09-06 13:35:00,45.28,45.3,45.26,45.27,13780.0,43.5372,43.5565,43.518,43.5276,13780.0
2023-09-06 13:40:00,45.26,45.31,45.26,45.29,21225.0,43.518,43.5661,43.518,43.5468,21225.0
2023-09-06 13:45:00,45.29,45.34,45.28,45.3,17075.0,43.5468,43.5949,43.5372,43.5565,17075.0
2023-09-06 13:50:00,45.3,45.31,45.28,45.3,29137.0,43.5565,43.5661,43.5372,43.5565,29137.0
2023-09-06 13:55:00,45.3,45.38,45.29,45.35,62103.0,43.5565,43.6334,43.5468,43.6045,62103.0
2023-09-06 14:00:00,45.34,45.36,45.32,45.34,18916.0,43.5949,43.6141,43.5757,43.5949,18916.0
2023-09-06 14:05:00,45.33,45.35,45.31,45.34,17183.0,43.5853,43.6045,43.5661,43.5949,17183.0
2023-09-06 14:10:00,45.34,45.36,45.33,45.33,22440.0,43.5949,43.6141,43.5853,43.5853,22440.0
2023-09-06 14:15:00,45.33,45.34,45.31,45.33,22761.0,43.5853,43.5949,43.5661,43.5853,22761.0
2023-09-06 14:20:00,45.33,45.35,45.33,45.33,8517.0,43.5853,43.6045,43.5853,43.5853,8517.0
2023-09-06 14:25:00,45.33,45.34,45.3,45.3,12781.0,43.5853,43.5949,43.5565,43.5565,12781.0
2023-09-06 14:30:00,45.3,45.35,45.3,45.33,23481.0,43.5565,43.6045,43.5565,43.5853,23481.0
2023-09-06 14:35:00,45.33,45.37,45.32,45.34,24189.0,43.5853,43.6238,43.5757,43.5949,24189.0
2023-09-06 14:40:00,45.35,45.36,45.32,45.34,15644.0,43.6045,43.6141,43.5757,43.5949,15644.0
2023-09-06 14:45:00,45.34,45.36,45.33,45.35,22757.0,43.5949,43.6141,43.5853,43.6045,22757.0
2023-09-06 14:50:00,45.35,45.39,45.32,45.39,66544.0,43.6045,43.643,43.5757,43.643,66544.0
2023-09-06 14:55:00,45.39,45.42,45.35,45.37,106370.0,43.643,43.6718,43.6045,43.6238,106370.0
2023-09-06 15:00:00,45.38,45.38,45.34,45.35,24490.0,43.6334,43.6334,43.5949,43.6045,24490.0
2023-09-06 15:05:00,45.35,45.35,45.28,45.29,24349.0,43.6045,43.6045,43.5372,43.5468,24349.0
2023-09-06 15:10:00,45.29,45.32,45.27,45.3,26945.0,43.5468,43.5757,43.5276,43.5565,26945.0
2023-09-06 15:15:00,45.31,45.31,45.27,45.28,32458.0,43.5661,43.5661,43.5276,43.5372,32458.0
2023-09-06 15:20:00,45.28,45.31,45.27,45.28,25578.0,43.5372,43.5661,43.5276,43.5372,25578.0
2023-09-06 15:25:00,45.29,45.29,45.26,45.27,18277.0,43.5468,43.5468,43.518,43.5276,18277.0
2023-09-06 15:30:00,45.27,45.29,45.25,45.27,42960.0,43.5276,43.5468,43.5084,43.5276,42960.0
2023-09-06 15:35:00,45.27,45.3,45.24,45.29,40581.0,43.5276,43.5565,43.4988,43.5468,40581.0
2023-09-06 15:40:00,45.29,45.29,45.2,45.2,75738.0,43.5468,43.5468,43.4603,43.4603,75738.0
2023-09-06 15:45:00,45.21,45.24,45.19,45.22,63309.0,43.4699,43.4988,43.4507,43.4795,63309.0
2023-09-06 15:50:00,45.21,45.22,45.15,45.15,83942.0,43.4699,43.4795,43.4122,43.4122,83942.0
2023-09-06 15:55:00,45.16,45.21,45.14,45.16,412126.0,43.4218,43.4699,43.4026,43.4218,412126.0
2023-09-07 09:30:00,45.5,45.65,45.41,45.58,118918.0,43.7488,43.893,43.6622,43.8257,118918.0
2023-09-07 09:35:00,45.58,45.69,45.51,45.59,74287.0,43.8257,43.9314,43.7584,43.8353,74287.0
2023-09-07 09:40:00,45.59,45.6,45.53,45.56,25271.0,43.8353,43.8449,43.7776,43.8064,25271.0
2023-09-07 09:45:00,45.56,45.6,45.51,45.57,52888.0,43.8064,43.8449,43.7584,43.8161,52888.0
2023-09-07 09:50:00,45.58,45.6,45.47,45.51,34315.0,43.8257,43.8449,43.7199,43.7584,34315.0
2023-09-07 09:55:00,45.52,45.53,45.48,45.51,36390.0,43.768,43.7776,43.7295,43.7584,36390.0
2023-09-07 10:00:00,45.51,45.6,45.48,45.57,62043.0,43.7584,43.8449,43.7295,43.8161,62043.0
2023-09-07 10:05:00,45.56,45.56,45.47,45.55,62403.0,43.8064,43.8064,43.7199,43.7968,62403.0
2023-09-07 10:10:00,45.57,45.57,45.43,45.46,29195.0,43.8161,43.8161,43.6814,43.7103,29195.0
2023-09-07 10:15:00,45.46,45.46,45.35,45.36,27192.0,43.7103,43.7103,43.6045,43.6141,27192.0
2023-09-07 10:20:00,45.35,45.35,45.27,45.28,33039.0,43.6045,43.6045,43.5276,43.5372,33039.0
2023-09-07 10:25:00,45.27,45.31,45.25,45.3,24027.0,43.5276,43.5661,43.5084,43.5565,24027.0
2023-09-07 10:30:00,45.3,45.37,45.3,45.32,42454.0,43.5565,43.6238,43.5565,43.5757,42454.0
2023-09-07 10:35:00,45.33,45.4,45.33,45.4,33989.0,43.5853,43.6526,43.5853,43.6526,33989.0
2023-09-07 10:40:00,45.39,45.41,45.32,45.37,19721.0,43.643,43.6622,43.5757,43.6238,19721.0
2023-09-07 10:45:00,45.38,45.42,45.36,45.4,27129.0,43.6334,43.6718,43.6141,43.6526,27129.0
2023-09-07 10:50:00,45.41,45.46,45.39,45.4,31497.0,43.6622,43.7103,43.643,43.6526,31497.0
2023-09-07 10:55:00,45.4,45.46,45.39,45.42,33637.0,43.6526,43.7103,43.643,43.6718,33637.0
2023-09-07 11:00:00,45.42,45.46,45.4,45.46,24733.0,43.6718,43.7103,43.6526,43.7103,24733.0
2023-09-07 11:05:00,45.46,45.49,45.43,45.44,38821.0,43.7103,43.7391,43.6814,43.6911,38821.0
2023-09-07 11:10:00,45.45,45.51,45.42,45.5,66826.0,43.7007,43.7584,43.6718,43.7488,66826.0
2023-09-07 11:15:00,45.51,45.51,45.46,45.49,34883.0,43.7584,43.7584,43.7103,43.7391,34883.0
2023-09-07 11:20:00,45.48,45.51,45.44,45.46,24498.0,43.7295,43.7584,43.6911,43.7103,24498.0
2023-09-07 11:25:00,45.47,45.48,45.44,45.46,20048.0,43.7199,43.7295,43.6911,43.7103,20048.0
2023-09-07 11:30:00,45.46,45.46,45.41,45.45,38307.0,43.7103,43.7103,43.6622,43.7007,38307.0
2023-09-07 11:35:00,45.45,45.49,45.45,45.47,20238.0,43.7007,43.7391,43.7007,43.7199,20238.0
2023-09-07 11:40:00,45.47,45.47,45.45,45.47,30659.0,43.7199,43.7199,43.7007,43.7199,30659.0
2023-09-07 11:45:00,45.48,45.51,45.46,45.5,30780.0,43.7295,43.7584,43.7103,43.7488,30780.0
2023-09-07 11:50:00,45.5,45.51,45.48,45.51,33101.0,43.7488,43.7584,43.7295,43.7584,33101.0
2023-09-07 11:55:00,45.51,45.52,45.48,45.52,51558.0,43.7584,43.768,43.7295,43.768,51558.0
2023-09-07 12:00:00,45.52,45.53,45.5,45.52,18945.0,43.768,43.7776,43.7488,43.768,18945.0
2023-09-07 12:05:00,45.52,45.56,45.51,45.54,48014.0,43.768,43.8064,43.7584,43.7872,48014.0
2023-09-07 12:10:00,45.54,45.57,45.51,45.57,35837.0,43.7872,43.8161,43.7584,43.8161,35837.0
2023-09-07 12:15:00,45.57,45.57,45.49,45.56,31495.0,43.8161,43.8161,43.7391,43.8064,31495.0
2023-09-07 12:20:00,45.55,45.56,45.5,45.53,33230.0,43.7968,43.8064,43.7488,43.7776,33230.0
2023-09-07 12:25:00,45.52,45.53,45.48,45.48,23410.0,43.768,43.7776,43.7295,43.7295,23410.0
2023-09-07 12:30:00,45.48,45.5,45.47,45.48,21793.0,43.7295,43.7488,43.7199,43.7295,21793.0
2023-09-07 12:35:00,45.49,45.5,45.48,45.5,41458.0,43.7391,43.7488,43.7295,43.7488,41458.0
2023-09-07 12:40:00,45.5,45.5,45.43,45.47,29027.0,43.7488,43.7488,43.6814,43.7199,29027.0
2023-09-07 12:45:00,45.48,45.5,45.46,45.48,34140.0,43.7295,43.7488,43.7103,43.7295,34140.0
2023-09-07 12:50:00,45.48,45.49,45.44,45.46,27186.0,43.7295,43.7391,43.6911,43.7103,27186.0
2023-09-07 12:55:00,45.46,45.5,45.46,45.47,23217.0,43.7103,43.7488,43.7103,43.7199,23217.0
2023-09-07 13:00:00,45.47,45.48,45.42,45.43,42902.0,43.7199,43.7295,43.6718,43.6814,42902.0
2023-09-07 13:05:00,45.43,45.46,45.42,45.43,27551.0,43.6814,43.7103,43.6718,43.6814,27551.0
2023-09-07 13:10:00,45.43,45.48,45.41,45.46,36928.0,43.6814,43.7295,43.6622,43.7103,36928.0
2023-09-07 13:15:00,45.46,45.48,45.43,45.44,25076.0,43.7103,43.7295,43.6814,43.6911,25076.0
2023-09-07 13:20:00,45.44,45.45,45.42,45.43,34575.0,43.6911,43.7007,43.6718,43.6814,34575.0
2023-09-07 13:25:00,45.44,45.44,45.37,45.38,47065.0,43.6911,43.6911,43.6238,43.6334,47065.0
2023-09-07 13:30:00,45.38,45.4,45.32,45.33,96372.0,43.6334,43.6526,43.5757,43.5853,96372.0
2023-09-07 13:35:00,45.34,45.34,45.31,45.33,53597.0,43.5949,43.5949,43.5661,43.5853,53597.0
2023-09-07 13:40:00,45.33,45.35,45.31,45.34,51705.0,43.5853,43.6045,43.5661,43.5949,51705.0
2023-09-07 13:45:00,45.34,45.35,45.33,45.34,31292.0,43.5949,43.6045,43.5853,43.5949,31292.0
2023-09-07 13:50:00,45.34,45.41,45.32,45.35,92600.0,43.5949,43.6622,43.5757,43.6045,92600.0
2023-09-07 13:55:00,45.36,45.36,45.27,45.27,135487.0,43.6141,43.6141,43.5276,43.5276,135487.0
2023-09-07 14:00:00,45.28,45.37,45.27,45.33,36257.0,43.5372,43.6238,43.5276,43.5853,36257.0
2023-09-07 14:05:00,45.34,45.34,45.27,45.29,72804.0,43.5949,43.5949,43.5276,43.5468,72804.0
2023-09-07 14:10:00,45.29,45.31,45.23,45.29,91090.0,43.5468,43.5661,43.4891,43.5468,91090.0
2023-09-07 14:15:00,45.29,45.36,45.29,45.33,32966.0,43.5468,43.6141,43.5468,43.5853,32966.0
2023-09-07 14:20:00,45.33,45.35,45.29,45.34,33223.0,43.5853,43.6045,43.5468,43.5949,33223.0
2023-09-07 14:25:00,45.35,45.35,45.3,45.3,28224.0,43.6045,43.6045,43.5565,43.5565,28224.0
2023-09-07 14:30:00,45.3,45.34,45.3,45.33,43911.0,43.5565,43.5949,43.5565,43.5853,43911.0
2023-09-07 14:35:00,45.32,45.33,45.29,45.33,57388.0,43.5757,43.5853,43.5468,43.5853,57388.0
2023-09-07 14:40:00,45.33,45.38,45.32,45.33,55422.0,43.5853,43.6334,43.5757,43.5853,55422.0
2023-09-07 14:45:00,45.33,45.38,45.29,45.37,47132.0,43.5853,43.6334,43.5468,43.6238,47132.0
2023-09-07 14:50:00,45.37,45.38,45.29,45.31,51205.0,43.6238,43.6334,43.5468,43.5661,51205.0
2023-09-07 14:55:00,45.3,45.33,45.27,45.3,59208.0,43.5565,43.5853,43.5276,43.5565,59208.0
2023-09-07 15:00:00,45.3,45.31,45.29,45.3,31124.0,43.5565,43.5661,43.5468,43.5565,31124.0
2023-09-07 15:05:00,45.3,45.31,45.24,45.28,89683.0,43.5565,43.5661,43.4988,43.5372,89683.0
2023-09-07 15:10:00,45.28,45.32,45.26,45.32,70575.0,43.5372,43.5757,43.518,43.5757,70575.0
2023-09-07 15:15:00,45.31,45.32,45.29,45.3,78542.0,43.5661,43.5757,43.5468,43.5565,78542.0
2023-09-07 15:20:00,45.31,45.37,45.3,45.37,127914.0,43.5661,43.6238,43.5565,43.6238,127914.0
2023-09-07 15:25:00,45.37,45.37,45.28,45.36,80148.0,43.6238,43.6238,43.5372,43.6141,80148.0
2023-09-07 15:30:00,45.36,45.4,45.36,45.38,126768.0,43.6141,43.6526,43.6141,43.6334,126768.0
2023-09-07 15:35:00,45.38,45.41,45.36,45.37,88429.0,43.6334,43.6622,43.6141,43.6238,88429.0
2023-09-07 15:40:00,45.37,45.56,45.36,45.53,155300.0,43.6238,43.8064,43.6141,43.7776,155300.0
2023-09-07 15:45:00,45.53,45.56,45.5,45.55,111858.0,43.7776,43.8064,43.7488,43.7968,111858.0
2023-09-07 15:50:00,45.56,45.61,45.54,45.57,216573.0,43.8064,43.8545,43.7872,43.8161,216573.0
2023-09-07 15:55:00,45.57,45.58,45.5,45.52,480859.0,43.8161,43.8257,43.7488,43.768,480859.0
2023-09-08 09:30:00,44.64,44.9,44.22,44.78,353876.0,42.9219,43.1718,42.518,43.0565,353876.0
2023-09-08 09:35:00,44.78,45.45,44.78,45.42,380573.0,43.0565,43.7007,43.0565,43.6718,380573.0
2023-09-08 09:40:00,45.45,45.92,45.4,45.91,245632.0,43.7007,44.1526,43.6526,44.143,245632.0
2023-09-08 09:45:00,45.94,46.56,45.84,46.45,402752.0,44.1718,44.768,44.0757,44.6622,402752.0
2023-09-08 09:50:00,46.43,46.98,46.36,46.95,269016.0,44.643,45.1718,44.5757,45.1429,269016.0
2023-09-08 09:55:00,46.89,47.27,46.82,47.14,409793.0,45.0853,45.4506,45.018,45.3256,409793.0
2023-09-08 10:00:00,47.14,47.82,47.14,47.76,400053.0,45.3256,45.9795,45.3256,45.9218,400053.0
2023-09-08 10:05:00,47.76,48.24,47.51,47.65,698798.0,45.9218,46.3833,45.6814,45.816,698798.0
2023-09-08 10:10:00,47.63,47.66,47.13,47.6,721504.0,45.7968,45.8256,45.316,45.7679,721504.0
2023-09-08 10:15:00,47.62,47.82,47.47,47.68,492688.0,45.7872,45.9795,45.6429,45.8448,492688.0
2023-09-08 10:20:00,47.66,47.68,47.22,47.35,488554.0,45.8256,45.8448,45.4026,45.5276,488554.0
2023-09-08 10:25:00,47.36,47.48,47.21,47.37,390698.0,45.5372,45.6525,45.3929,45.5468,390698.0
2023-09-08 10:30:00,47.38,47.72,47.37,47.63,213420.0,45.5564,45.8833,45.5468,45.7968,213420.0
2023-09-08 10:35:00,47.62,47.87,47.55,47.87,209312.0,45.7872,46.0275,45.7199,46.0275,209312.0
2023-09-08 10:40:00,47.87,48.01,47.83,47.9,244120.0,46.0275,46.1621,45.9891,46.0564,244120.0
2023-09-08 10:45:00,47.91,48.01,47.77,47.93,241387.0,46.066,46.1621,45.9314,46.0852,241387.0
2023-09-08 10:50:00,47.94,47.94,47.45,47.48,221117.0,46.0948,46.0948,45.6237,45.6525,221117.0
2023-09-08 10:55:00,47.48,47.58,47.42,47.47,166709.0,45.6525,45.7487,45.5949,45.6429,166709.0
2023-09-08 11:00:00,47.47,47.51,47.18,47.25,215753.0,45.6429,45.6814,45.3641,45.4314,215753.0
2023-09-08 11:05:00,47.25,47.34,47.06,47.07,259808.0,45.4314,45.5179,45.2487,45.2583,259808.0
2023-09-08 11:10:00,47.07,47.46,47.02,47.4,277557.0,45.2583,45.6333,45.2103,45.5756,277557.0
2023-09-08 11:15:00,47.4,47.4,47.1,47.26,209323.0,45.5756,45.5756,45.2872,45.441,209323.0
2023-09-08 11:20:00,47.26,47.26,46.95,46.97,170930.0,45.441,45.441,45.1429,45.1622,170930.0
2023-09-08 11:25:00,46.97,47.07,46.93,47.03,132281.0,45.1622,45.2583,45.1237,45.2199,132281.0
2023-09-08 11:30:00,47.04,47.06,46.83,46.96,138677.0,45.2295,45.2487,45.0276,45.1526,138677.0
2023-09-08 11:35:00,46.97,47.08,46.94,47.04,112444.0,45.1622,45.2679,45.1333,45.2295,112444.0
2023-09-08 11:40:00,47.04,47.09,46.88,46.91,92729.0,45.2295,45.2776,45.0756,45.1045,92729.0
2023-09-08 11:45:00,46.91,47.02,46.86,47.01,84224.0,45.1045,45.2103,45.0564,45.2006,84224.0
2023-09-08 11:50:00,47.0,47.09,46.96,46.96,105599.0,45.191,45.2776,45.1526,45.1526,105599.0
2023-09-08 11:55:00,46.95,47.02,46.88,47.02,134701.0,45.1429,45.2103,45.0756,45.2103,134701.0
2023-09-08 12:00:00,47.02,47.16,47.01,47.12,89323.0,45.2103,45.3449,45.2006,45.3064,89323.0
2023-09-08 12:05:00,47.12,47.22,47.12,47.22,98021.0,45.3064,45.4026,45.3064,45.4026,98021.0
2023-09-08 12:10:00,47.22,47.22,47.1,47.18,89591.0,45.4026,45.4026,45.2872,45.3641,89591.0
2023-09-08 12:15:00,47.18,47.31,47.17,47.3,50969.0,45.3641,45.4891,45.3545,45.4795,50969.0
2023-09-08 12:20:00,47.3,47.36,47.28,47.3,50215.0,45.4795,45.5372,45.4602,45.4795,50215.0
2023-09-08 12:25:00,47.29,47.32,47.2,47.31,100754.0,45.4699,45.4987,45.3833,45.4891,100754.0
2023-09-08 12:30:00,47.31,47.34,47.23,47.26,46542.0,45.4891,45.5179,45.4122,45.441,46542.0
2023-09-08 12:35:00,47.26,47.32,47.22,47.31,64932.0,45.441,45.4987,45.4026,45.4891,64932.0
2023-09-08 12:40:00,47.31,47.36,47.28,47.36,70267.0,45.4891,45.5372,45.4602,45.5372,70267.0
2023-09-08 12:45:00,47.36,47.36,47.25,47.27,37726.0,45.5372,45.5372,45.4314,45.4506,37726.0
2023-09-08 12:50:00,47.26,47.31,47.23,47.29,25040.0,45.441,45.4891,45.4122,45.4699,25040.0
2023-09-08 12:55:00,47.29,47.32,47.27,47.29,37525.0,45.4699,45.4987,45.4506,45.4699,37525.0
2023-09-08 13:00:00,47.3,47.31,47.27,47.3,21516.0,45.4795,45.4891,45.4506,45.4795,21516.0
2023-09-08 13:05:00,47.3,47.35,47.25,47.31,42787.0,45.4795,45.5276,45.4314,45.4891,42787.0
2023-09-08 13:10:00,47.32,47.35,47.24,47.35,33687.0,45.4987,45.5276,45.4218,45.5276,33687.0
2023-09-08 13:15:00,47.36,47.42,47.35,47.36,39917.0,45.5372,45.5949,45.5276,45.5372,39917.0
2023-09-08 13:20:00,47.36,47.42,47.32,47.39,64158.0,45.5372,45.5949,45.4987,45.566,64158.0
2023-09-08 13:25:00,47.39,47.46,47.32,47.36,89939.0,45.566,45.6333,45.4987,45.5372,89939.0
2023-09-08 13:30:00,47.37,47.37,47.27,47.28,31699.0,45.5468,45.5468,45.4506,45.4602,31699.0
2023-09-08 13:35:00,47.28,47.37,47.27,47.32,31863.0,45.4602,45.5468,45.4506,45.4987,31863.0
2023-09-08 13:40:00,47.32,47.32,47.25,47.29,50218.0,45.4987,45.4987,45.4314,45.4699,50218.0
2023-09-08 13:45:00,47.29,47.35,47.28,47.33,24230.0,45.4699,45.5276,45.4602,45.5083,24230.0
2023-09-08 13:50:00,47.34,47.42,47.29,47.41,50070.0,45.5179,45.5949,45.4699,45.5852,50070.0
2023-09-08 13:55:00,47.41,47.45,47.4,47.42,27580.0,45.5852,45.6237,45.5756,45.5949,27580.0
2023-09-08 14:00:00,47.41,47.56,47.39,47.51,46638.0,45.5852,45.7295,45.566,45.6814,46638.0
2023-09-08 14:05:00,47.51,47.53,47.46,47.53,48059.0,45.6814,45.7006,45.6333,45.7006,48059.0
2023-09-08 14:10:00,47.53,47.53,47.47,47.48,33281.0,45.7006,45.7006,45.6429,45.6525,33281.0
2023-09-08 14:15:00,47.48,47.48,47.35,47.4,132695.0,45.6525,45.6525,45.5276,45.5756,132695.0
2023-09-08 14:20:00,47.4,47.41,47.32,47.41,65320.0,45.5756,45.5852,45.4987,45.5852,65320.0
2023-09-08 14:25:00,47.41,47.46,47.4,47.44,29371.0,45.5852,45.6333,45.5756,45.6141,29371.0
2023-09-08 14:30:00,47.44,47.48,47.42,47.46,40874.0,45.6141,45.6525,45.5949,45.6333,40874.0
2023-09-08 14:35:00,47.46,47.48,47.4,47.46,60751.0,45.6333,45.6525,45.5756,45.6333,60751.0
2023-09-08 14:40:00,47.46,47.5,47.44,47.5,34900.0,45.6333,45.6718,45.6141,45.6718,34900.0
2023-09-08 14:45:00,47.5,47.54,47.46,47.52,43452.0,45.6718,45.7102,45.6333,45.691,43452.0
2023-09-08 14:50:00,47.52,47.63,47.5,47.62,88262.0,45.691,45.7968,45.6718,45.7872,88262.0
2023-09-08 14:55:00,47.62,47.63,47.57,47.59,51751.0,45.7872,45.7968,45.7391,45.7583,51751.0
2023-09-08 15:00:00,47.58,47.6,47.55,47.59,47609.0,45.7487,45.7679,45.7199,45.7583,47609.0
2023-09-08 15:05:00,47.59,47.61,47.4,47.41,118081.0,45.7583,45.7775,45.5756,45.5852,118081.0
2023-09-08 15:10:00,47.41,47.42,47.3,47.32,94152.0,45.5852,45.5949,45.4795,45.4987,94152.0
2023-09-08 15:15:00,47.32,47.37,47.22,47.36,84271.0,45.4987,45.5468,45.4026,45.5372,84271.0
2023-09-08 15:20:00,47.36,47.38,47.23,47.24,60275.0,45.5372,45.5564,45.4122,45.4218,60275.0
2023-09-08 15:25:00,47.25,47.25,47.12,47.13,75583.0,45.4314,45.4314,45.3064,45.316,75583.0
2023-09-08 15:30:00,47.13,47.16,46.96,46.98,135075.0,45.316,45.3449,45.1526,45.1718,135075.0
2023-09-08 15:35:00,46.98,46.99,46.81,46.87,146687.0,45.1718,45.1814,45.0083,45.066,146687.0
2023-09-08 15:40:00,46.87,47.0,46.85,46.98,160892.0,45.066,45.191,45.0468,45.1718,160892.0
2023-09-08 15:45:00,46.98,47.05,46.93,46.95,215757.0,45.1718,45.2391,45.1237,45.1429,215757.0
2023-09-08 15:50:00,46.95,47.01,46.9,47.0,271422.0,45.1429,45.2006,45.0949,45.191,271422.0
2023-09-08 15:55:00,47.0,47.03,46.93,46.93,955766.0,45.191,45.2199,45.1237,45.1237,955766.0
2023-09-11 09:30:00,46.85,46.93,46.43,46.59,201504.0,45.0468,45.1237,44.643,44.7968,201504.0
2023-09-11 09:35:00,46.57,46.59,46.1,46.39,177006.0,44.7776,44.7968,44.3257,44.6045,177006.0
2023-09-11 09:40:00,46.4,46.4,46.15,46.38,136977.0,44.6141,44.6141,44.3737,44.5949,136977.0
2023-09-11 09:45:00,46.39,46.53,46.32,46.43,72353.0,44.6045,44.7391,44.5372,44.643,72353.0
2023-09-11 09:50:00,46.43,46.67,46.42,46.6,57508.0,44.643,44.8737,44.6333,44.8064,57508.0
2023-09-11 09:55:00,46.6,46.6,46.49,46.6,23082.0,44.8064,44.8064,44.7007,44.8064,23082.0
2023-09-11 10:00:00,46.6,46.61,46.37,46.43,53296.0,44.8064,44.816,44.5853,44.643,53296.0
2023-09-11 10:05:00,46.43,46.46,46.23,46.24,37571.0,44.643,44.6718,44.4507,44.4603,37571.0
2023-09-11 10:10:00,46.25,46.33,46.24,46.28,38693.0,44.4699,44.5468,44.4603,44.4987,38693.0
2023-09-11 10:15:00,46.28,46.32,46.12,46.14,101213.0,44.4987,44.5372,44.3449,44.3641,101213.0
2023-09-11 10:20:00,46.14,46.34,46.14,46.29,55606.0,44.3641,44.5564,44.3641,44.5083,55606.0
2023-09-11 10:25:00,46.3,46.3,46.21,46.23,20017.0,44.518,44.518,44.4314,44.4507,20017.0
2023-09-11 10:30:00,46.24,46.28,46.14,46.14,76576.0,44.4603,44.4987,44.3641,44.3641,76576.0
2023-09-11 10:35:00,46.14,46.2,46.1,46.12,45143.0,44.3641,44.4218,44.3257,44.3449,45143.0
2023-09-11 10:40:00,46.13,46.15,46.06,46.07,53341.0,44.3545,44.3737,44.2872,44.2968,53341.0
2023-09-11 10:45:00,46.07,46.09,45.96,45.97,58801.0,44.2968,44.316,44.1911,44.2007,58801.0
2023-09-11 10:50:00,45.96,45.96,45.83,45.84,49204.0,44.1911,44.1911,44.0661,44.0757,49204.0
2023-09-11 10:55:00,45.84,45.86,45.53,45.53,81735.0,44.0757,44.0949,43.7776,43.7776,81735.0
2023-09-11 11:00:00,45.54,45.57,45.41,45.51,107102.0,43.7872,43.8161,43.6622,43.7584,107102.0
2023-09-11 11:05:00,45.51,45.74,45.5,45.73,80912.0,43.7584,43.9795,43.7488,43.9699,80912.0
2023-09-11 11:10:00,45.73,45.78,45.64,45.67,67956.0,43.9699,44.018,43.8834,43.9122,67956.0
2023-09-11 11:15:00,45.67,45.78,45.64,45.72,35393.0,43.9122,44.018,43.8834,43.9603,35393.0
2023-09-11 11:20:00,45.73,45.73,45.6,45.61,33446.0,43.9699,43.9699,43.8449,43.8545,33446.0
2023-09-11 11:25:00,45.61,45.72,45.59,45.72,35560.0,43.8545,43.9603,43.8353,43.9603,35560.0
2023-09-11 11:30:00,45.72,45.74,45.68,45.7,31839.0,43.9603,43.9795,43.9218,43.9411,31839.0
2023-09-11 11:35:00,45.69,45.79,45.68,45.79,65493.0,43.9314,44.0276,43.9218,44.0276,65493.0
2023-09-11 11:40:00,45.79,45.85,45.78,45.85,55593.0,44.0276,44.0853,44.018,44.0853,55593.0
2023-09-11 11:45:00,45.86,45.88,45.77,45.78,37925.0,44.0949,44.1141,44.0084,44.018,37925.0
2023-09-11 11:50:00,45.77,45.88,45.77,45.87,28658.0,44.0084,44.1141,44.0084,44.1045,28658.0
2023-09-11 11:55:00,45.87,45.92,45.84,45.86,49988.0,44.1045,44.1526,44.0757,44.0949,49988.0
2023-09-11 12:00:00,45.85,45.89,45.82,45.87,32862.0,44.0853,44.1237,44.0564,44.1045,32862.0
2023-09-11 12:05:00,45.86,45.89,45.79,45.87,71088.0,44.0949,44.1237,44.0276,44.1045,71088.0
2023-09-11 12:10:00,45.87,45.89,45.77,45.77,35459.0,44.1045,44.1237,44.0084,44.0084,35459.0
2023-09-11 12:15:00,45.78,45.78,45.68,45.72,37503.0,44.018,44.018,43.9218,43.9603,37503.0
2023-09-11 12:20:00,45.72,45.76,45.7,45.73,21282.0,43.9603,43.9987,43.9411,43.9699,21282.0
2023-09-11 12:25:00,45.72,45.75,45.66,45.71,34067.0,43.9603,43.9891,43.9026,43.9507,34067.0
2023-09-11 12:30:00,45.7,45.7,45.66,45.68,21913.0,43.9411,43.9411,43.9026,43.9218,21913.0
2023-09-11 12:35:00,45.68,45.73,45.65,45.71,23823.0,43.9218,43.9699,43.893,43.9507,23823.0
2023-09-11 12:40:00,45.71,45.71,45.65,45.66,19758.0,43.9507,43.9507,43.893,43.9026,19758.0
2023-09-11 12:45:00,45.66,45.72,45.66,45.66,16559.0,43.9026,43.9603,43.9026,43.9026,16559.0
2023-09-11 12:50:00,45.66,45.71,45.66,45.68,14250.0,43.9026,43.9507,43.9026,43.9218,14250.0
2023-09-11 12:55:00,45.68,45.68,45.63,45.66,21258.0,43.9218,43.9218,43.8738,43.9026,21258.0
2023-09-11 13:00:00,45.65,45.66,45.55,45.55,29087.0,43.893,43.9026,43.7968,43.7968,29087.0
2023-09-11 13:05:00,45.55,45.64,45.55,45.6,46143.0,43.7968,43.8834,43.7968,43.8449,46143.0
2023-09-11 13:10:00,45.61,45.62,45.59,45.62,16570.0,43.8545,43.8641,43.8353,43.8641,16570.0
2023-09-11 13:15:00,45.62,45.64,45.55,45.56,46658.0,43.8641,43.8834,43.7968,43.8064,46658.0
2023-09-11 13:20:00,45.55,45.61,45.55,45.58,21379.0,43.7968,43.8545,43.7968,43.8257,21379.0
2023-09-11 13:25:00,45.58,45.59,45.51,45.53,18752.0,43.8257,43.8353,43.7584,43.7776,18752.0
2023-09-11 13:30:00,45.53,45.55,45.46,45.47,25101.0,43.7776,43.7968,43.7103,43.7199,25101.0
2023-09-11 13:35:00,45.47,45.5,45.46,45.47,18750.0,43.7199,43.7488,43.7103,43.7199,18750.0
2023-09-11 13:40:00,45.47,45.47,45.43,45.44,15630.0,43.7199,43.7199,43.6814,43.6911,15630.0
2023-09-11 13:45:00,45.44,45.45,45.4,45.4,20293.0,43.6911,43.7007,43.6526,43.6526,20293.0
2023-09-11 13:50:00,45.41,45.41,45.36,45.38,21603.0,43.6622,43.6622,43.6141,43.6334,21603.0
2023-09-11 13:55:00,45.38,45.41,45.36,45.4,31153.0,43.6334,43.6622,43.6141,43.6526,31153.0
2023-09-11 14:00:00,45.4,45.42,45.38,45.38,33729.0,43.6526,43.6718,43.6334,43.6334,33729.0
2023-09-11 14:05:00,45.38,45.4,45.31,45.34,69607.0,43.6334,43.6526,43.5661,43.5949,69607.0
2023-09-11 14:10:00,45.34,45.35,45.31,45.33,27538.0,43.5949,43.6045,43.5661,43.5853,27538.0
2023-09-11 14:15:00,45.33,45.42,45.32,45.41,59992.0,43.5853,43.6718,43.5757,43.6622,59992.0
2023-09-11 14:20:00,45.42,45.45,45.39,45.41,19304.0,43.6718,43.7007,43.643,43.6622,19304.0
2023-09-11 14:25:00,45.41,45.41,45.34,45.39,52305.0,43.6622,43.6622,43.5949,43.643,52305.0
2023-09-11 14:30:00,45.39,45.46,45.38,45.46,29328.0,43.643,43.7103,43.6334,43.7103,29328.0
2023-09-11 14:35:00,45.45,45.5,45.44,45.49,31611.0,43.7007,43.7488,43.6911,43.7391,31611.0
2023-09-11 14:40:00,45.5,45.52,45.46,45.48,25476.0,43.7488,43.768,43.7103,43.7295,25476.0
2023-09-11 14:45:00,45.47,45.51,45.4,45.51,33354.0,43.7199,43.7584,43.6526,43.7584,33354.0
2023-09-11 14:50:00,45.51,45.56,45.49,45.52,34397.0,43.7584,43.8064,43.7391,43.768,34397.0
2023-09-11 14:55:00,45.52,45.59,45.51,45.59,34112.0,43.768,43.8353,43.7584,43.8353,34112.0
2023-09-11 15:00:00,45.59,45.69,45.59,45.63,55433.0,43.8353,43.9314,43.8353,43.8738,55433.0
2023-09-11 15:05:00,45.64,45.66,45.56,45.57,52087.0,43.8834,43.9026,43.8064,43.8161,52087.0
2023-09-11 15:10:00,45.57,45.57,45.5,45.52,41293.0,43.8161,43.8161,43.7488,43.768,41293.0
2023-09-11 15:15:00,45.52,45.53,45.4,45.41,43324.0,43.768,43.7776,43.6526,43.6622,43324.0
2023-09-11 15:20:00,45.41,45.5,45.39,45.5,83582.0,43.6622,43.7488,43.643,43.7488,83582.0
2023-09-11 15:25:00,45.5,45.56,45.49,45.51,49462.0,43.7488,43.8064,43.7391,43.7584,49462.0
2023-09-11 15:30:00,45.51,45.53,45.42,45.48,80911.0,43.7584,43.7776,43.6718,43.7295,80911.0
2023-09-11 15:35:00,45.49,45.51,45.44,45.48,108670.0,43.7391,43.7584,43.6911,43.7295,108670.0
2023-09-11 15:40:00,45.48,45.49,45.4,45.43,123039.0,43.7295,43.7391,43.6526,43.6814,123039.0
2023-09-11 15:45:00,45.43,45.51,45.42,45.5,159815.0,43.6814,43.7584,43.6718,43.7488,159815.0
2023-09-11 15:50:00,45.49,45.5,45.44,45.49,189661.0,43.7391,43.7488,43.6911,43.7391,189661.0
2023-09-11 15:55:00,45.48,45.52,45.41,45.43,563373.0,43.7295,43.768,43.6622,43.6814,563373.0
2023-09-12 09:30:00,45.64,45.92,45.62,45.67,96575.0,43.8834,44.1526,43.8641,43.9122,96575.0
2023-09-12 09:35:00,45.68,45.71,45.34,45.38,47240.0,43.9218,43.9507,43.5949,43.6334,47240.0
2023-09-12 09:40:00,45.37,45.42,45.27,45.38,70558.0,43.6238,43.6718,43.5276,43.6334,70558.0
2023-09-12 09:45:00,45.39,45.45,45.3,45.44,70898.0,43.643,43.7007,43.5565,43.6911,70898.0
2023-09-12 09:50:00,45.43,45.43,45.31,45.38,23760.0,43.6814,43.6814,43.5661,43.6334,23760.0
2023-09-12 09:55:00,45.39,45.58,45.39,45.52,40914.0,43.643,43.8257,43.643,43.768,40914.0
2023-09-12 10:00:00,45.53,45.6,45.4,45.46,46076.0,43.7776,43.8449,43.6526,43.7103,46076.0
2023-09-12 10:05:00,45.47,45.49,45.4,45.46,38142.0,43.7199,43.7391,43.6526,43.7103,38142.0
2023-09-12 10:10:00,45.46,45.51,45.43,45.43,23370.0,43.7103,43.7584,43.6814,43.6814,23370.0
2023-09-12 10:15:00,45.44,45.5,45.44,45.47,30701.0,43.6911,43.7488,43.6911,43.7199,30701.0
2023-09-12 10:20:00,45.47,45.47,45.32,45.38,52473.0,43.7199,43.7199,43.5757,43.6334,52473.0
2023-09-12 10:25:00,45.38,45.42,45.35,45.41,46727.0,43.6334,43.6718,43.6045,43.6622,46727.0
2023-09-12 10:30:00,45.4,45.41,45.37,45.4,25456.0,43.6526,43.6622,43.6238,43.6526,25456.0
2023-09-12 10:35:00,45.41,45.44,45.4,45.42,23638.0,43.6622,43.6911,43.6526,43.6718,23638.0
2023-09-12 10:40:00,45.41,45.52,45.41,45.52,37709.0,43.6622,43.768,43.6622,43.768,37709.0
2023-09-12 10:45:00,45.52,45.59,45.48,45.48,45897.0,43.768,43.8353,43.7295,43.7295,45897.0
2023-09-12 10:50:00,45.49,45.53,45.47,45.52,21376.0,43.7391,43.7776,43.7199,43.768,21376.0
2023-09-12 10:55:00,45.53,45.58,45.51,45.51,31845.0,43.7776,43.8257,43.7584,43.7584,31845.0
2023-09-12 11:00:00,45.52,45.55,45.46,45.52,28380.0,43.768,43.7968,43.7103,43.768,28380.0
2023-09-12 11:05:00,45.52,45.64,45.51,45.64,20653.0,43.768,43.8834,43.7584,43.8834,20653.0
2023-09-12 11:10:00,45.63,45.67,45.59,45.59,25382.0,43.8738,43.9122,43.8353,43.8353,25382.0
2023-09-12 11:15:00,45.59,45.66,45.58,45.65,17880.0,43.8353,43.9026,43.8257,43.893,17880.0
2023-09-12 11:20:00,45.65,45.67,45.64,45.66,16216.0,43.893,43.9122,43.8834,43.9026,16216.0
2023-09-12 11:25:00,45.65,45.68,45.63,45.66,42029.0,43.893,43.9218,43.8738,43.9026,42029.0
2023-09-12 11:30:00,45.66,45.66,45.6,45.64,23829.0,43.9026,43.9026,43.8449,43.8834,23829.0
2023-09-12 11:35:00,45.63,45.63,45.55,45.55,21188.0,43.8738,43.8738,43.7968,43.7968,21188.0
2023-09-12 11:40:00,45.55,45.57,45.54,45.57,13962.0,43.7968,43.8161,43.7872,43.8161,13962.0
2023-09-12 11:45:00,45.56,45.57,45.53,45.54,11731.0,43.8064,43.8161,43.7776,43.7872,11731.0
2023-09-12 11:50:00,45.54,45.55,45.5,45.51,15223.0,43.7872,43.7968,43.7488,43.7584,15223.0
2023-09-12 11:55:00,45.51,45.55,45.5,45.54,15016.0,43.7584,43.7968,43.7488,43.7872,15016.0
2023-09-12 12:00:00,45.54,45.54,45.51,45.52,11222.0,43.7872,43.7872,43.7584,43.768,11222.0
2023-09-12 12:05:00,45.52,45.52,45.5,45.51,12852.0,43.768,43.768,43.7488,43.7584,12852.0
2023-09-12 12:10:00,45.51,45.51,45.43,45.46,47833.0,43.7584,43.7584,43.6814,43.7103,47833.0
2023-09-12 12:15:00,45.46,45.47,45.45,45.47,11315.0,43.7103,43.7199,43.7007,43.7199,11315.0
2023-09-12 12:20:00,45.47,45.47,45.45,45.47,14360.0,43.7199,43.7199,43.7007,43.7199,14360.0
2023-09-12 12:25:00,45.47,45.47,45.44,45.46,15999.0,43.7199,43.7199,43.6911,43.7103,15999.0
2023-09-12 12:30:00,45.46,45.47,45.45,45.46,8181.0,43.7103,43.7199,43.7007,43.7103,8181.0
2023-09-12 12:35:00,45.46,45.54,45.45,45.54,11987.0,43.7103,43.7872,43.7007,43.7872,11987.0
2023-09-12 12:40:00,45.54,45.58,45.53,45.57,16819.0,43.7872,43.8257,43.7776,43.8161,16819.0
2023-09-12 12:45:00,45.56,45.57,45.51,45.54,8675.0,43.8064,43.8161,43.7584,43.7872,8675.0
2023-09-12 12:50:00,45.54,45.56,45.53,45.55,8938.0,43.7872,43.8064,43.7776,43.7968,8938.0
2023-09-12 12:55:00,45.56,45.56,45.54,45.55,6405.0,43.8064,43.8064,43.7872,43.7968,6405.0
2023-09-12 13:00:00,45.55,45.59,45.54,45.56,17205.0,43.7968,43.8353,43.7872,43.8064,17205.0
2023-09-12 13:05:00,45.56,45.59,45.56,45.59,6187.0,43.8064,43.8353,43.8064,43.8353,6187.0
2023-09-12 13:10:00,45.59,45.62,45.57,45.62,20169.0,43.8353,43.8641,43.8161,43.8641,20169.0
2023-09-12 13:15:00,45.63,45.64,45.59,45.64,10186.0,43.8738,43.8834,43.8353,43.8834,10186.0
2023-09-12 13:20:00,45.63,45.65,45.62,45.64,28199.0,43.8738,43.893,43.8641,43.8834,28199.0
2023-09-12 13:25:00,45.63,45.64,45.61,45.64,10000.0,43.8738,43.8834,43.8545,43.8834,10000.0
2023-09-12 13:30:00,45.64,45.67,45.61,45.61,18189.0,43.8834,43.9122,43.8545,43.8545,18189.0
2023-09-12 13:35:00,45.61,45.65,45.61,45.63,11504.0,43.8545,43.893,43.8545,43.8738,11504.0
2023-09-12 13:40:00,45.62,45.64,45.59,45.63,13894.0,43.8641,43.8834,43.8353,43.8738,13894.0
2023-09-12 13:45:00,45.63,45.63,45.59,45.61,8682.0,43.8738,43.8738,43.8353,43.8545,8682.0
2023-09-12 13:50:00,45.61,45.62,45.59,45.61,15534.0,43.8545,43.8641,43.8353,43.8545,15534.0
2023-09-12 13:55:00,45.6,45.6,45.57,45.6,14034.0,43.8449,43.8449,43.8161,43.8449,14034.0
2023-09-12 14:00:00,45.59,45.6,45.57,45.58,7555.0,43.8353,43.8449,43.8161,43.8257,7555.0
2023-09-12 14:05:00,45.58,45.59,45.57,45.59,10635.0,43.8257,43.8353,43.8161,43.8353,10635.0
2023-09-12 14:10:00,45.59,45.6,45.56,45.59,33269.0,43.8353,43.8449,43.8064,43.8353,33269.0
2023-09-12 14:15:00,45.59,45.61,45.58,45.61,22940.0,43.8353,43.8545,43.8257,43.8545,22940.0
2023-09-12 14:20:00,45.61,45.62,45.57,45.61,39285.0,43.8545,43.8641,43.8161,43.8545,39285.0
2023-09-12 14:25:00,45.61,45.65,45.59,45.62,29076.0,43.8545,43.893,43.8353,43.8641,29076.0
2023-09-12 14:30:00,45.62,45.63,45.59,45.61,18029.0,43.8641,43.8738,43.8353,43.8545,18029.0
2023-09-12 14:35:00,45.61,45.63,45.6,45.62,16298.0,43.8545,43.8738,43.8449,43.8641,16298.0
2023-09-12 14:40:00,45.62,45.62,45.61,45.62,7153.0,43.8641,43.8641,43.8545,43.8641,7153.0
2023-09-12 14:45:00,45.62,45.62,45.6,45.62,21144.0,43.8641,43.8641,43.8449,43.8641,21144.0
2023-09-12 14:50:00,45.62,45.62,45.52,45.54,23009.0,43.8641,43.8641,43.768,43.7872,23009.0
2023-09-12 14:55:00,45.54,45.6,45.54,45.6,28271.0,43.7872,43.8449,43.7872,43.8449,28271.0
2023-09-12 15:00:00,45.6,45.61,45.58,45.59,26901.0,43.8449,43.8545,43.8257,43.8353,26901.0
2023-09-12 15:05:00,45.59,45.6,45.54,45.6,42195.0,43.8353,43.8449,43.7872,43.8449,42195.0
2023-09-12 15:10:00,45.59,45.62,45.58,45.6,31784.0,43.8353,43.8641,43.8257,43.8449,31784.0
2023-09-12 15:15:00,45.6,45.62,45.57,45.58,46915.0,43.8449,43.8641,43.8161,43.8257,46915.0
2023-09-12 15:20:00,45.58,45.6,45.55,45.57,30972.0,43.8257,43.8449,43.7968,43.8161,30972.0
2023-09-12 15:25:00,45.57,45.58,45.54,45.55,24633.0,43.8161,43.8257,43.7872,43.7968,24633.0
2023-09-12 15:30:00,45.55,45.57,45.54,45.57,38459.0,43.7968,43.8161,43.7872,43.8161,38459.0
2023-09-12 15:35:00,45.57,45.61,45.56,45.58,47349.0,43.8161,43.8545,43.8064,43.8257,47349.0
2023-09-12 15:40:00,45.58,45.6,45.57,45.59,43868.0,43.8257,43.8449,43.8161,43.8353,43868.0
2023-09-12 15:45:00,45.59,45.64,45.58,45.64,79392.0,43.8353,43.8834,43.8257,43.8834,79392.0
2023-09-12 15:50:00,45.64,45.67,45.64,45.66,155095.0,43.8834,43.9122,43.8834,43.9026,155095.0
2023-09-12 15:55:00,45.66,45.7,45.65,45.69,340805.0,43.9026,43.9411,43.893,43.9314,340805.0
2023-09-13 09:30:00,45.8,45.8,45.58,45.7,69052.0,44.0372,44.0372,43.8257,43.9411,69052.0
2023-09-13 09:35:00,45.68,45.69,45.43,45.46,31577.0,43.9218,43.9314,43.6814,43.7103,31577.0
2023-09-13 09:40:00,45.45,45.55,45.37,45.38,34508.0,43.7007,43.7968,43.6238,43.6334,34508.0
2023-09-13 09:45:00,45.38,45.39,45.22,45.27,43565.0,43.6334,43.643,43.4795,43.5276,43565.0
2023-09-13 09:50:00,45.28,45.33,45.21,45.3,40598.0,43.5372,43.5853,43.4699,43.5565,40598.0
2023-09-13 09:55:00,45.29,45.31,45.26,45.31,18593.0,43.5468,43.5661,43.518,43.5661,18593.0
2023-09-13 10:00:00,45.3,45.36,45.28,45.29,20802.0,43.5565,43.6141,43.5372,43.5468,20802.0
2023-09-13 10:05:00,45.29,45.29,45.14,45.19,37774.0,43.5468,43.5468,43.4026,43.4507,37774.0
2023-09-13 10:10:00,45.18,45.24,45.16,45.2,13523.0,43.4411,43.4988,43.4218,43.4603,13523.0
2023-09-13 10:15:00,45.19,45.22,45.17,45.2,19019.0,43.4507,43.4795,43.4315,43.4603,19019.0
2023-09-13 10:20:00,45.19,45.22,45.16,45.17,26983.0,43.4507,43.4795,43.4218,43.4315,26983.0
2023-09-13 10:25:00,45.16,45.24,45.16,45.23,19664.0,43.4218,43.4988,43.4218,43.4891,19664.0
2023-09-13 10:30:00,45.23,45.29,45.13,45.15,33969.0,43.4891,43.5468,43.393,43.4122,33969.0
2023-09-13 10:35:00,45.15,45.15,45.09,45.12,46897.0,43.4122,43.4122,43.3545,43.3834,46897.0
2023-09-13 10:40:00,45.12,45.17,45.12,45.16,19853.0,43.3834,43.4315,43.3834,43.4218,19853.0
2023-09-13 10:45:00,45.15,45.16,45.11,45.13,21156.0,43.4122,43.4218,43.3738,43.393,21156.0
2023-09-13 10:50:00,45.13,45.13,45.06,45.1,30110.0,43.393,43.393,43.3257,43.3642,30110.0
2023-09-13 10:55:00,45.09,45.11,45.08,45.08,28125.0,43.3545,43.3738,43.3449,43.3449,28125.0
2023-09-13 11:00:00,45.09,45.12,45.07,45.09,22914.0,43.3545,43.3834,43.3353,43.3545,22914.0
2023-09-13 11:05:00,45.09,45.11,45.06,45.09,10463.0,43.3545,43.3738,43.3257,43.3545,10463.0
2023-09-13 11:10:00,45.09,45.11,45.07,45.08,15220.0,43.3545,43.3738,43.3353,43.3449,15220.0
2023-09-13 11:15:00,45.08,45.09,45.07,45.08,11677.0,43.3449,43.3545,43.3353,43.3449,11677.0
2023-09-13 11:20:00,45.07,45.07,45.02,45.06,17403.0,43.3353,43.3353,43.2872,43.3257,17403.0
2023-09-13 11:25:00,45.06,45.06,45.02,45.04,17919.0,43.3257,43.3257,43.2872,43.3065,17919.0
2023-09-13 11:30:00,45.04,45.04,44.98,45.0,47393.0,43.3065,43.3065,43.2488,43.268,47393.0
2023-09-13 11:35:00,44.99,44.99,44.94,44.95,15186.0,43.2584,43.2584,43.2103,43.2199,15186.0
2023-09-13 11:40:00,44.94,45.01,44.94,45.0,29444.0,43.2103,43.2776,43.2103,43.268,29444.0
2023-09-13 11:45:00,44.99,44.99,44.94,44.95,22732.0,43.2584,43.2584,43.2103,43.2199,22732.0
2023-09-13 11:50:00,44.95,44.99,44.94,44.98,17113.0,43.2199,43.2584,43.2103,43.2488,17113.0
2023-09-13 11:55:00,44.98,44.98,44.91,44.91,22512.0,43.2488,43.2488,43.1815,43.1815,22512.0
2023-09-13 12:00:00,44.92,45.05,44.92,45.02,15519.0,43.1911,43.3161,43.1911,43.2872,15519.0
2023-09-13 12:05:00,45.01,45.04,44.98,45.01,14598.0,43.2776,43.3065,43.2488,43.2776,14598.0
2023-09-13 12:10:00,45.01,45.07,44.98,44.98,214150.0,43.2776,43.3353,43.2488,43.2488,214150.0
2023-09-13 12:15:00,44.98,45.03,44.98,45.02,18775.0,43.2488,43.2968,43.2488,43.2872,18775.0
2023-09-13 12:20:00,45.02,45.07,45.01,45.03,37336.0,43.2872,43.3353,43.2776,43.2968,37336.0
2023-09-13 12:25:00,45.03,45.06,45.02,45.03,31385.0,43.2968,43.3257,43.2872,43.2968,31385.0
2023-09-13 12:30:00,45.03,45.08,45.03,45.03,49099.0,43.2968,43.3449,43.2968,43.2968,49099.0
2023-09-13 12:35:00,45.03,45.05,45.01,45.02,32686.0,43.2968,43.3161,43.2776,43.2872,32686.0
2023-09-13 12:40:00,45.01,45.03,44.95,44.96,56409.0,43.2776,43.2968,43.2199,43.2295,56409.0
2023-09-13 12:45:00,44.97,45.04,44.96,45.04,33854.0,43.2392,43.3065,43.2295,43.3065,33854.0
2023-09-13 12:50:00,45.04,45.04,45.01,45.03,20411.0,43.3065,43.3065,43.2776,43.2968,20411.0
2023-09-13 12:55:00,45.04,45.04,44.99,45.0,35561.0,43.3065,43.3065,43.2584,43.268,35561.0
2023-09-13 13:00:00,45.01,45.01,44.96,44.99,23517.0,43.2776,43.2776,43.2295,43.2584,23517.0
2023-09-13 13:05:00,44.98,44.99,44.97,44.97,3798.0,43.2488,43.2584,43.2392,43.2392,3798.0
2023-09-13 13:10:00,44.98,44.99,44.92,44.93,27332.0,43.2488,43.2584,43.1911,43.2007,27332.0
2023-09-13 13:15:00,44.92,44.94,44.92,44.94,9676.0,43.1911,43.2103,43.1911,43.2103,9676.0
2023-09-13 13:20:00,44.93,44.94,44.92,44.93,13154.0,43.2007,43.2103,43.1911,43.2007,13154.0
2023-09-13 13:25:00,44.92,44.93,44.92,44.92,5789.0,43.1911,43.2007,43.1911,43.1911,5789.0
2023-09-13 13:30:00,44.93,44.97,44.91,44.93,50285.0,43.2007,43.2392,43.1815,43.2007,50285.0
2023-09-13 13:35:00,44.93,44.97,44.93,44.96,25052.0,43.2007,43.2392,43.2007,43.2295,25052.0
2023-09-13 13:40:00,44.96,44.97,44.94,44.96,7757.0,43.2295,43.2392,43.2103,43.2295,7757.0
2023-09-13 13:45:00,44.96,44.96,44.89,44.93,43212.0,43.2295,43.2295,43.1622,43.2007,43212.0
2023-09-13 13:50:00,44.93,44.94,44.92,44.94,14881.0,43.2007,43.2103,43.1911,43.2103,14881.0
2023-09-13 13:55:00,44.95,44.95,44.93,44.94,19489.0,43.2199,43.2199,43.2007,43.2103,19489.0
2023-09-13 14:00:00,44.93,44.95,44.92,44.95,12081.0,43.2007,43.2199,43.1911,43.2199,12081.0
2023-09-13 14:05:00,44.95,44.99,44.93,44.98,16663.0,43.2199,43.2584,43.2007,43.2488,16663.0
2023-09-13 14:10:00,44.98,45.0,44.97,44.98,13198.0,43.2488,43.268,43.2392,43.2488,13198.0
2023-09-13 14:15:00,44.98,45.01,44.96,45.0,40126.0,43.2488,43.2776,43.2295,43.268,40126.0
2023-09-13 14:20:00,45.0,45.0,44.95,44.99,22777.0,43.268,43.268,43.2199,43.2584,22777.0
2023-09-13 14:25:00,44.99,45.08,44.98,45.07,93619.0,43.2584,43.3449,43.2488,43.3353,93619.0
2023-09-13 14:30:00,45.07,45.09,45.02,45.04,256049.0,43.3353,43.3545,43.2872,43.3065,256049.0
2023-09-13 14:35:00,45.03,45.11,45.01,45.05,49906.0,43.2968,43.3738,43.2776,43.3161,49906.0
2023-09-13 14:40:00,45.05,45.07,45.02,45.03,21641.0,43.3161,43.3353,43.2872,43.2968,21641.0
2023-09-13 14:45:00,45.02,45.03,44.99,45.0,18133.0,43.2872,43.2968,43.2584,43.268,18133.0
2023-09-13 14:50:00,45.0,45.0,44.92,44.94,21854.0,43.268,43.268,43.1911,43.2103,21854.0
2023-09-13 14:55:00,44.94,44.97,44.93,44.95,25999.0,43.2103,43.2392,43.2007,43.2199,25999.0
2023-09-13 15:00:00,44.96,44.97,44.93,44.93,27507.0,43.2295,43.2392,43.2007,43.2007,27507.0
2023-09-13 15:05:00,44.93,44.99,44.92,44.98,22919.0,43.2007,43.2584,43.1911,43.2488,22919.0
2023-09-13 15:10:00,44.98,45.01,44.98,45.0,30031.0,43.2488,43.2776,43.2488,43.268,30031.0
2023-09-13 15:15:00,45.0,45.03,44.99,45.01,22829.0,43.268,43.2968,43.2584,43.2776,22829.0
2023-09-13 15:20:00,45.01,45.05,45.0,45.05,47854.0,43.2776,43.3161,43.268,43.3161,47854.0
2023-09-13 15:25:00,45.05,45.14,45.04,45.12,36727.0,43.3161,43.4026,43.3065,43.3834,36727.0
2023-09-13 15:30:00,45.12,45.15,45.08,45.13,48266.0,43.3834,43.4122,43.3449,43.393,48266.0
2023-09-13 15:35:00,45.13,45.17,45.12,45.15,40880.0,43.393,43.4315,43.3834,43.4122,40880.0
2023-09-13 15:40:00,45.15,45.15,45.11,45.11,54832.0,43.4122,43.4122,43.3738,43.3738,54832.0
2023-09-13 15:45:00,45.12,45.17,45.11,45.17,90435.0,43.3834,43.4315,43.3738,43.4315,90435.0
2023-09-13 15:50:00,45.17,45.17,45.09,45.11,134637.0,43.4315,43.4315,43.3545,43.3738,134637.0
2023-09-13 15:55:00,45.1,45.16,45.09,45.11,366705.0,43.3642,43.4218,43.3545,43.3738,366705.0
2023-09-14 09:30:00,45.29,45.48,45.26,45.44,104407.0,43.5468,43.7295,43.518,43.6911,104407.0
2023-09-14 09:35:00,45.45,45.48,45.32,45.34,22031.0,43.7007,43.7295,43.5757,43.5949,22031.0
2023-09-14 09:40:00,45.36,45.36,45.29,45.35,27252.0,43.6141,43.6141,43.5468,43.6045,27252.0
2023-09-14 09:45:00,45.35,45.41,45.3,45.41,28290.0,43.6045,43.6622,43.5565,43.6622,28290.0
2023-09-14 09:50:00,45.41,45.44,45.34,45.44,35145.0,43.6622,43.6911,43.5949,43.6911,35145.0
2023-09-14 09:55:00,45.44,45.5,45.43,45.5,30706.0,43.6911,43.7488,43.6814,43.7488,30706.0
2023-09-14 10:00:00,45.5,45.61,45.39,45.4,58030.0,43.7488,43.8545,43.643,43.6526,58030.0
2023-09-14 10:05:00,45.39,45.47,45.36,45.36,32433.0,43.643,43.7199,43.6141,43.6141,32433.0
2023-09-14 10:10:00,45.36,45.38,45.31,45.34,13727.0,43.6141,43.6334,43.5661,43.5949,13727.0
2023-09-14 10:15:00,45.33,45.38,45.32,45.35,20803.0,43.5853,43.6334,43.5757,43.6045,20803.0
2023-09-14 10:20:00,45.36,45.37,45.33,45.34,15210.0,43.6141,43.6238,43.5853,43.5949,15210.0
2023-09-14 10:25:00,45.34,45.36,45.3,45.35,13654.0,43.5949,43.6141,43.5565,43.6045,13654.0
2023-09-14 10:30:00,45.34,45.35,45.21,45.21,196512.0,43.5949,43.6045,43.4699,43.4699,196512.0
2023-09-14 10:35:00,45.22,45.25,45.2,45.21,32399.0,43.4795,43.5084,43.4603,43.4699,32399.0
2023-09-14 10:40:00,45.21,45.22,45.17,45.2,24258.0,43.4699,43.4795,43.4315,43.4603,24258.0
2023-09-14 10:45:00,45.2,45.22,45.17,45.2,25289.0,43.4603,43.4795,43.4315,43.4603,25289.0
2023-09-14 10:50:00,45.2,45.22,45.19,45.19,22921.0,43.4603,43.4795,43.4507,43.4507,22921.0
2023-09-14 10:55:00,45.19,45.23,45.19,45.2,29207.0,43.4507,43.4891,43.4507,43.4603,29207.0
2023-09-14 11:00:00,45.21,45.28,45.2,45.26,76070.0,43.4699,43.5372,43.4603,43.518,76070.0
2023-09-14 11:05:00,45.25,45.39,45.23,45.38,27097.0,43.5084,43.643,43.4891,43.6334,27097.0
2023-09-14 11:10:00,45.38,45.38,45.29,45.34,27385.0,43.6334,43.6334,43.5468,43.5949,27385.0
2023-09-14 11:15:00,45.35,45.38,45.33,45.36,15470.0,43.6045,43.6334,43.5853,43.6141,15470.0
2023-09-14 11:20:00,45.35,45.35,45.29,45.3,28887.0,43.6045,43.6045,43.5468,43.5565,28887.0
2023-09-14 11:25:00,45.3,45.33,45.27,45.31,19551.0,43.5565,43.5853,43.5276,43.5661,19551.0
2023-09-14 11:30:00,45.31,45.36,45.31,45.35,15448.0,43.5661,43.6141,43.5661,43.6045,15448.0
2023-09-14 11:35:00,45.35,45.38,45.33,45.35,16291.0,43.6045,43.6334,43.5853,43.6045,16291.0
2023-09-14 11:40:00,45.35,45.42,45.34,45.41,20409.0,43.6045,43.6718,43.5949,43.6622,20409.0
2023-09-14 11:45:00,45.41,45.43,45.39,45.4,11923.0,43.6622,43.6814,43.643,43.6526,11923.0
2023-09-14 11:50:00,45.4,45.41,45.39,45.4,15521.0,43.6526,43.6622,43.643,43.6526,15521.0
2023-09-14 11:55:00,45.4,45.45,45.38,45.43,18582.0,43.6526,43.7007,43.6334,43.6814,18582.0
2023-09-14 12:00:00,45.42,45.45,45.4,45.41,14451.0,43.6718,43.7007,43.6526,43.6622,14451.0
2023-09-14 12:05:00,45.42,45.44,45.42,45.43,12260.0,43.6718,43.6911,43.6718,43.6814,12260.0
2023-09-14 12:10:00,45.44,45.45,45.41,45.45,22716.0,43.6911,43.7007,43.6622,43.7007,22716.0
2023-09-14 12:15:00,45.45,45.49,45.44,45.48,22627.0,43.7007,43.7391,43.6911,43.7295,22627.0
2023-09-14 12:20:00,45.48,45.5,45.46,45.48,15318.0,43.7295,43.7488,43.7103,43.7295,15318.0
2023-09-14 12:25:00,45.48,45.51,45.48,45.51,16257.0,43.7295,43.7584,43.7295,43.7584,16257.0
2023-09-14 12:30:00,45.51,45.53,45.5,45.51,12861.0,43.7584,43.7776,43.7488,43.7584,12861.0
2023-09-14 12:35:00,45.51,45.54,45.5,45.53,15006.0,43.7584,43.7872,43.7488,43.7776,15006.0
2023-09-14 12:40:00,45.52,45.57,45.49,45.51,26202.0,43.768,43.8161,43.7391,43.7584,26202.0
2023-09-14 12:45:00,45.52,45.52,45.49,45.5,14732.0,43.768,43.768,43.7391,43.7488,14732.0
2023-09-14 12:50:00,45.5,45.55,45.5,45.55,17004.0,43.7488,43.7968,43.7488,43.7968,17004.0
2023-09-14 12:55:00,45.55,45.57,45.53,45.57,25839.0,43.7968,43.8161,43.7776,43.8161,25839.0
2023-09-14 13:00:00,45.57,45.57,45.56,45.57,13902.0,43.8161,43.8161,43.8064,43.8161,13902.0
2023-09-14 13:05:00,45.57,45.6,45.56,45.57,25729.0,43.8161,43.8449,43.8064,43.8161,25729.0
2023-09-14 13:10:00,45.57,45.62,45.56,45.62,27157.0,43.8161,43.8641,43.8064,43.8641,27157.0
2023-09-14 13:15:00,45.62,45.62,45.57,45.59,16153.0,43.8641,43.8641,43.8161,43.8353,16153.0
2023-09-14 13:20:00,45.59,45.62,45.58,45.61,27245.0,43.8353,43.8641,43.8257,43.8545,27245.0
2023-09-14 13:25:00,45.6,45.61,45.52,45.53,73782.0,43.8449,43.8545,43.768,43.7776,73782.0
2023-09-14 13:30:00,45.54,45.54,45.5,45.51,10963.0,43.7872,43.7872,43.7488,43.7584,10963.0
2023-09-14 13:35:00,45.52,45.53,45.49,45.52,25822.0,43.768,43.7776,43.7391,43.768,25822.0
2023-09-14 13:40:00,45.52,45.54,45.51,45.54,13474.0,43.768,43.7872,43.7584,43.7872,13474.0
2023-09-14 13:45:00,45.54,45.56,45.52,45.56,12280.0,43.7872,43.8064,43.768,43.8064,12280.0
2023-09-14 13:50:00,45.56,45.58,45.53,45.55,17323.0,43.8064,43.8257,43.7776,43.7968,17323.0
2023-09-14 13:55:00,45.55,45.57,45.54,45.55,20724.0,43.7968,43.8161,43.7872,43.7968,20724.0
2023-09-14 14:00:00,45.55,45.57,45.54,45.56,20078.0,43.7968,43.8161,43.7872,43.8064,20078.0
2023-09-14 14:05:00,45.57,45.6,45.54,45.58,61634.0,43.8161,43.8449,43.7872,43.8257,61634.0
2023-09-14 14:10:00,45.58,45.64,45.57,45.62,34214.0,43.8257,43.8834,43.8161,43.8641,34214.0
2023-09-14 14:15:00,45.62,45.62,45.6,45.61,15779.0,43.8641,43.8641,43.8449,43.8545,15779.0
2023-09-14 14:20:00,45.61,45.64,45.6,45.61,18795.0,43.8545,43.8834,43.8449,43.8545,18795.0
2023-09-14 14:25:00,45.61,45.63,45.6,45.62,13945.0,43.8545,43.8738,43.8449,43.8641,13945.0
2023-09-14 14:30:00,45.62,45.64,45.61,45.64,20516.0,43.8641,43.8834,43.8545,43.8834,20516.0
2023-09-14 14:35:00,45.64,45.66,45.63,45.66,20802.0,43.8834,43.9026,43.8738,43.9026,20802.0
2023-09-14 14:40:00,45.65,45.66,45.64,45.65,19800.0,43.893,43.9026,43.8834,43.893,19800.0
2023-09-14 14:45:00,45.65,45.65,45.63,45.65,14300.0,43.893,43.893,43.8738,43.893,14300.0
2023-09-14 14:50:00,45.65,45.65,45.56,45.64,90381.0,43.893,43.893,43.8064,43.8834,90381.0
2023-09-14 14:55:00,45.64,45.65,45.6,45.64,34046.0,43.8834,43.893,43.8449,43.8834,34046.0
2023-09-14 15:00:00,45.63,45.68,45.63,45.68,15089.0,43.8738,43.9218,43.8738,43.9218,15089.0
2023-09-14 15:05:00,45.68,45.73,45.67,45.72,35393.0,43.9218,43.9699,43.9122,43.9603,35393.0
2023-09-14 15:10:00,45.72,45.79,45.7,45.76,36259.0,43.9603,44.0276,43.9411,43.9987,36259.0
2023-09-14 15:15:00,45.76,45.78,45.74,45.77,43006.0,43.9987,44.018,43.9795,44.0084,43006.0
2023-09-14 15:20:00,45.77,45.82,45.76,45.82,34489.0,44.0084,44.0564,43.9987,44.0564,34489.0
2023-09-14 15:25:00,45.82,45.87,45.81,45.84,52117.0,44.0564,44.1045,44.0468,44.0757,52117.0
2023-09-14 15:30:00,45.84,45.85,45.79,45.82,78464.0,44.0757,44.0853,44.0276,44.0564,78464.0
2023-09-14 15:35:00,45.82,45.88,45.81,45.83,46360.0,44.0564,44.1141,44.0468,44.0661,46360.0
2023-09-14 15:40:00,45.83,45.94,45.82,45.9,75775.0,44.0661,44.1718,44.0564,44.1334,75775.0
2023-09-14 15:45:00,45.91,45.92,45.86,45.87,75142.0,44.143,44.1526,44.0949,44.1045,75142.0
2023-09-14 15:50:00,45.86,45.88,45.84,45.86,143575.0,44.0949,44.1141,44.0757,44.0949,143575.0
2023-09-14 15:55:00,45.86,45.86,45.78,45.79,414821.0,44.0949,44.0949,44.018,44.0276,414821.0
2023-09-15 09:30:00,45.9,46.01,45.81,45.96,699445.0,44.1334,44.2391,44.0468,44.1911,699445.0
2023-09-15 09:35:00,45.95,46.21,45.95,46.21,37959.0,44.1814,44.4314,44.1814,44.4314,37959.0
2023-09-15 09:40:00,46.19,46.29,46.14,46.26,38378.0,44.4122,44.5083,44.3641,44.4795,38378.0
2023-09-15 09:45:00,46.25,46.25,46.1,46.16,26375.0,44.4699,44.4699,44.3257,44.3834,26375.0
2023-09-15 09:50:00,46.15,46.22,46.1,46.21,29471.0,44.3737,44.441,44.3257,44.4314,29471.0
2023-09-15 09:55:00,46.2,46.27,46.18,46.26,47663.0,44.4218,44.4891,44.4026,44.4795,47663.0
2023-09-15 10:00:00,46.26,46.45,46.24,46.45,43616.0,44.4795,44.6622,44.4603,44.6622,43616.0
2023-09-15 10:05:00,46.45,46.52,46.4,46.51,49167.0,44.6622,44.7295,44.6141,44.7199,49167.0
2023-09-15 10:10:00,46.5,46.51,46.4,46.51,50655.0,44.7103,44.7199,44.6141,44.7199,50655.0
2023-09-15 10:15:00,46.51,46.53,46.48,46.52,45301.0,44.7199,44.7391,44.691,44.7295,45301.0
2023-09-15 10:20:00,46.52,46.55,46.45,46.46,56021.0,44.7295,44.7583,44.6622,44.6718,56021.0
2023-09-15 10:25:00,46.46,46.54,46.45,46.51,40833.0,44.6718,44.7487,44.6622,44.7199,40833.0
2023-09-15 10:30:00,46.51,46.55,46.49,46.54,40188.0,44.7199,44.7583,44.7007,44.7487,40188.0
2023-09-15 10:35:00,46.53,46.53,46.48,46.48,30057.0,44.7391,44.7391,44.691,44.691,30057.0
2023-09-15 10:40:00,46.49,46.54,46.48,46.52,37464.0,44.7007,44.7487,44.691,44.7295,37464.0
2023-09-15 10:45:00,46.52,46.55,46.48,46.53,83043.0,44.7295,44.7583,44.691,44.7391,83043.0
2023-09-15 10:50:00,46.54,46.58,46.51,46.52,38185.0,44.7487,44.7872,44.7199,44.7295,38185.0
2023-09-15 10:55:00,46.53,46.53,46.44,46.46,58069.0,44.7391,44.7391,44.6526,44.6718,58069.0
2023-09-15 11:00:00,46.45,46.46,46.19,46.22,58339.0,44.6622,44.6718,44.4122,44.441,58339.0
2023-09-15 11:05:00,46.24,46.27,46.14,46.15,33482.0,44.4603,44.4891,44.3641,44.3737,33482.0
2023-09-15 11:10:00,46.13,46.18,46.11,46.16,19421.0,44.3545,44.4026,44.3353,44.3834,19421.0
2023-09-15 11:15:00,46.16,46.17,46.08,46.13,43681.0,44.3834,44.393,44.3064,44.3545,43681.0
2023-09-15 11:20:00,46.13,46.15,45.96,46.1,86753.0,44.3545,44.3737,44.1911,44.3257,86753.0
2023-09-15 11:25:00,46.09,46.15,46.01,46.15,53741.0,44.316,44.3737,44.2391,44.3737,53741.0
2023-09-15 11:30:00,46.15,46.19,46.12,46.16,57179.0,44.3737,44.4122,44.3449,44.3834,57179.0
2023-09-15 11:35:00,46.16,46.16,46.06,46.09,27652.0,44.3834,44.3834,44.2872,44.316,27652.0
2023-09-15 11:40:00,46.09,46.1,46.05,46.09,30646.0,44.316,44.3257,44.2776,44.316,30646.0
2023-09-15 11:45:00,46.08,46.08,46.04,46.07,24260.0,44.3064,44.3064,44.268,44.2968,24260.0
2023-09-15 11:50:00,46.07,46.13,46.06,46.12,25421.0,44.2968,44.3545,44.2872,44.3449,25421.0
2023-09-15 11:55:00,46.13,46.18,46.11,46.17,24945.0,44.3545,44.4026,44.3353,44.393,24945.0
2023-09-15 12:00:00,46.17,46.21,46.16,46.21,18299.0,44.393,44.4314,44.3834,44.4314,18299.0
2023-09-15 12:05:00,46.21,46.21,46.17,46.19,25057.0,44.4314,44.4314,44.393,44.4122,25057.0
2023-09-15 12:10:00,46.18,46.21,46.14,46.19,30151.0,44.4026,44.4314,44.3641,44.4122,30151.0
2023-09-15 12:15:00,46.19,46.25,46.18,46.23,35515.0,44.4122,44.4699,44.4026,44.4507,35515.0
2023-09-15 12:20:00,46.23,46.25,46.21,46.25,17656.0,44.4507,44.4699,44.4314,44.4699,17656.0
2023-09-15 12:25:00,46.25,46.27,46.23,46.27,19717.0,44.4699,44.4891,44.4507,44.4891,19717.0
2023-09-15 12:30:00,46.27,46.3,46.26,46.27,27507.0,44.4891,44.518,44.4795,44.4891,27507.0
2023-09-15 12:35:00,46.26,46.29,46.25,46.29,20110.0,44.4795,44.5083,44.4699,44.5083,20110.0
2023-09-15 12:40:00,46.28,46.29,46.23,46.23,25476.0,44.4987,44.5083,44.4507,44.4507,25476.0
2023-09-15 12:45:00,46.23,46.27,46.22,46.26,15373.0,44.4507,44.4891,44.441,44.4795,15373.0
2023-09-15 12:50:00,46.27,46.28,46.25,46.26,17457.0,44.4891,44.4987,44.4699,44.4795,17457.0
2023-09-15 12:55:00,46.26,46.27,46.25,46.26,17906.0,44.4795,44.4891,44.4699,44.4795,17906.0
2023-09-15 13:00:00,46.25,46.27,46.19,46.2,23287.0,44.4699,44.4891,44.4122,44.4218,23287.0
2023-09-15 13:05:00,46.19,46.23,46.17,46.23,18078.0,44.4122,44.4507,44.393,44.4507,18078.0
2023-09-15 13:10:00,46.23,46.23,46.18,46.19,14596.0,44.4507,44.4507,44.4026,44.4122,14596.0
2023-09-15 13:15:00,46.19,46.21,46.16,46.16,26176.0,44.4122,44.4314,44.3834,44.3834,26176.0
2023-09-15 13:20:00,46.16,46.19,46.15,46.18,29457.0,44.3834,44.4122,44.3737,44.4026,29457.0
2023-09-15 13:25:00,46.18,46.24,46.18,46.2,27032.0,44.4026,44.4603,44.4026,44.4218,27032.0
2023-09-15 13:30:00,46.21,46.23,46.19,46.23,20557.0,44.4314,44.4507,44.4122,44.4507,20557.0
2023-09-15 13:35:00,46.22,46.29,46.22,46.28,25479.0,44.441,44.5083,44.441,44.4987,25479.0
2023-09-15 13:40:00,46.27,46.29,46.23,46.29,26798.0,44.4891,44.5083,44.4507,44.5083,26798.0
2023-09-15 13:45:00,46.29,46.3,46.25,46.28,15107.0,44.5083,44.518,44.4699,44.4987,15107.0
2023-09-15 13:50:00,46.28,46.28,46.25,46.27,24141.0,44.4987,44.4987,44.4699,44.4891,24141.0
2023-09-15 13:55:00,46.27,46.28,46.25,46.28,22491.0,44.4891,44.4987,44.4699,44.4987,22491.0
2023-09-15 14:00:00,46.26,46.29,46.26,46.28,49261.0,44.4795,44.5083,44.4795,44.4987,49261.0
2023-09-15 14:05:00,46.27,46.28,46.21,46.23,62365.0,44.4891,44.4987,44.4314,44.4507,62365.0
2023-09-15 14:10:00,46.23,46.28,46.22,46.24,32375.0,44.4507,44.4987,44.441,44.4603,32375.0
2023-09-15 14:15:00,46.24,46.27,46.23,46.23,36420.0,44.4603,44.4891,44.4507,44.4507,36420.0
2023-09-15 14:20:00,46.23,46.31,46.23,46.3,63288.0,44.4507,44.5276,44.4507,44.518,63288.0
2023-09-15 14:25:00,46.3,46.31,46.26,46.27,31219.0,44.518,44.5276,44.4795,44.4891,31219.0
2023-09-15 14:30:00,46.26,46.31,46.25,46.29,44751.0,44.4795,44.5276,44.4699,44.5083,44751.0
2023-09-15 14:35:00,46.29,46.32,46.28,46.32,29938.0,44.5083,44.5372,44.4987,44.5372,29938.0
2023-09-15 14:40:00,46.32,46.37,46.32,46.35,62518.0,44.5372,44.5853,44.5372,44.566,62518.0
2023-09-15 14:45:00,46.36,46.39,46.34,46.38,56116.0,44.5757,44.6045,44.5564,44.5949,56116.0
2023-09-15 14:50:00,46.38,46.39,46.35,46.36,38115.0,44.5949,44.6045,44.566,44.5757,38115.0
2023-09-15 14:55:00,46.36,46.41,46.36,46.4,64716.0,44.5757,44.6237,44.5757,44.6141,64716.0
2023-09-15 15:00:00,46.4,46.41,46.37,46.4,42920.0,44.6141,44.6237,44.5853,44.6141,42920.0
2023-09-15 15:05:00,46.39,46.43,46.38,46.43,55709.0,44.6045,44.643,44.5949,44.643,55709.0
2023-09-15 15:10:00,46.43,46.43,46.4,46.41,52739.0,44.643,44.643,44.6141,44.6237,52739.0
2023-09-15 15:15:00,46.41,46.43,46.36,46.38,75420.0,44.6237,44.643,44.5757,44.5949,75420.0
2023-09-15 15:20:00,46.38,46.39,46.35,46.36,84096.0,44.5949,44.6045,44.566,44.5757,84096.0
2023-09-15 15:25:00,46.36,46.38,46.35,46.36,77408.0,44.5757,44.5949,44.566,44.5757,77408.0
2023-09-15 15:30:00,46.35,46.35,46.22,46.22,96707.0,44.566,44.566,44.441,44.441,96707.0
2023-09-15 15:35:00,46.23,46.27,46.2,46.21,270679.0,44.4507,44.4891,44.4218,44.4314,270679.0
2023-09-15 15:40:00,46.21,46.24,46.18,46.22,210425.0,44.4314,44.4603,44.4026,44.441,210425.0
2023-09-15 15:45:00,46.21,46.32,46.2,46.21,513778.0,44.4314,44.5372,44.4218,44.4314,513778.0
2023-09-15 15:50:00,46.21,46.43,45.97,46.39,1347317.0,44.4314,44.643,44.2007,44.6045,1347317.0
2023-09-15 15:55:00,46.38,46.44,46.18,46.31,1539466.0,44.5949,44.6526,44.4026,44.5276,1539466.0
2023-09-18 09:30:00,46.34,46.42,46.12,46.16,60290.0,44.5564,44.6333,44.3449,44.3834,60290.0
2023-09-18 09:35:00,46.16,46.29,46.09,46.29,58839.0,44.3834,44.5083,44.316,44.5083,58839.0
2023-09-18 09:40:00,46.29,46.52,46.26,46.43,87482.0,44.5083,44.7295,44.4795,44.643,87482.0
2023-09-18 09:45:00,46.43,46.53,46.4,46.41,67374.0,44.643,44.7391,44.6141,44.6237,67374.0
2023-09-18 09:50:00,46.41,46.42,46.33,46.41,43436.0,44.6237,44.6333,44.5468,44.6237,43436.0
2023-09-18 09:55:00,46.41,46.64,46.41,46.63,78111.0,44.6237,44.8449,44.6237,44.8353,78111.0
2023-09-18 10:00:00,46.64,46.74,46.61,46.71,78684.0,44.8449,44.941,44.816,44.9122,78684.0
2023-09-18 10:05:00,46.71,46.85,46.67,46.85,122595.0,44.9122,45.0468,44.8737,45.0468,122595.0
2023-09-18 10:10:00,46.84,46.85,46.72,46.74,49013.0,45.0372,45.0468,44.9218,44.941,49013.0
2023-09-18 10:15:00,46.75,46.79,46.65,46.73,45596.0,44.9506,44.9891,44.8545,44.9314,45596.0
2023-09-18 10:20:00,46.74,46.76,46.65,46.73,36545.0,44.941,44.9603,44.8545,44.9314,36545.0
2023-09-18 10:25:00,46.73,46.74,46.68,46.7,35609.0,44.9314,44.941,44.8833,44.9026,35609.0
2023-09-18 10:30:00,46.7,46.79,46.68,46.73,49510.0,44.9026,44.9891,44.8833,44.9314,49510.0
2023-09-18 10:35:00,46.74,46.75,46.7,46.75,12710.0,44.941,44.9506,44.9026,44.9506,12710.0
2023-09-18 10:40:00,46.75,46.75,46.67,46.71,19427.0,44.9506,44.9506,44.8737,44.9122,19427.0
2023-09-18 10:45:00,46.71,46.72,46.6,46.6,38864.0,44.9122,44.9218,44.8064,44.8064,38864.0
2023-09-18 10:50:00,46.6,46.64,46.59,46.62,16143.0,44.8064,44.8449,44.7968,44.8256,16143.0
2023-09-18 10:55:00,46.63,46.68,46.6,46.64,33690.0,44.8353,44.8833,44.8064,44.8449,33690.0
2023-09-18 11:00:00,46.63,46.63,46.52,46.56,23511.0,44.8353,44.8353,44.7295,44.768,23511.0
2023-09-18 11:05:00,46.56,46.6,46.53,46.55,19456.0,44.768,44.8064,44.7391,44.7583,19456.0
2023-09-18 11:10:00,46.55,46.57,46.5,46.52,18503.0,44.7583,44.7776,44.7103,44.7295,18503.0
2023-09-18 11:15:00,46.53,46.53,46.49,46.53,18073.0,44.7391,44.7391,44.7007,44.7391,18073.0
2023-09-18 11:20:00,46.53,46.54,46.5,46.51,17029.0,44.7391,44.7487,44.7103,44.7199,17029.0
2023-09-18 11:25:00,46.51,46.52,46.47,46.47,20462.0,44.7199,44.7295,44.6814,44.6814,20462.0
2023-09-18 11:30:00,46.48,46.53,46.47,46.49,17117.0,44.691,44.7391,44.6814,44.7007,17117.0
2023-09-18 11:35:00,46.5,46.56,46.49,46.55,17068.0,44.7103,44.768,44.7007,44.7583,17068.0
2023-09-18 11:40:00,46.55,46.57,46.55,46.57,11464.0,44.7583,44.7776,44.7583,44.7776,11464.0
2023-09-18 11:45:00,46.57,46.59,46.55,46.57,14872.0,44.7776,44.7968,44.7583,44.7776,14872.0
2023-09-18 11:50:00,46.58,46.6,46.56,46.56,19848.0,44.7872,44.8064,44.768,44.768,19848.0
2023-09-18 11:55:00,46.57,46.57,46.5,46.53,20791.0,44.7776,44.7776,44.7103,44.7391,20791.0
2023-09-18 12:00:00,46.53,46.57,46.51,46.57,19508.0,44.7391,44.7776,44.7199,44.7776,19508.0
2023-09-18 12:05:00,46.57,46.57,46.53,46.57,24051.0,44.7776,44.7776,44.7391,44.7776,24051.0
2023-09-18 12:10:00,46.57,46.58,46.55,46.57,14323.0,44.7776,44.7872,44.7583,44.7776,14323.0
2023-09-18 12:15:00,46.57,46.66,46.56,46.65,18808.0,44.7776,44.8641,44.768,44.8545,18808.0
2023-09-18 12:20:00,46.66,46.71,46.65,46.71,16414.0,44.8641,44.9122,44.8545,44.9122,16414.0
2023-09-18 12:25:00,46.71,46.74,46.7,46.72,18691.0,44.9122,44.941,44.9026,44.9218,18691.0
2023-09-18 12:30:00,46.72,46.75,46.69,46.75,18927.0,44.9218,44.9506,44.893,44.9506,18927.0
2023-09-18 12:35:00,46.75,46.76,46.69,46.73,48608.0,44.9506,44.9603,44.893,44.9314,48608.0
2023-09-18 12:40:00,46.73,46.75,46.72,46.75,11772.0,44.9314,44.9506,44.9218,44.9506,11772.0
2023-09-18 12:45:00,46.75,46.76,46.73,46.73,24107.0,44.9506,44.9603,44.9314,44.9314,24107.0
2023-09-18 12:50:00,46.73,46.74,46.72,46.73,15010.0,44.9314,44.941,44.9218,44.9314,15010.0
2023-09-18 12:55:00,46.73,46.74,46.7,46.71,14190.0,44.9314,44.941,44.9026,44.9122,14190.0
2023-09-18 13:00:00,46.72,46.74,46.71,46.73,8661.0,44.9218,44.941,44.9122,44.9314,8661.0
2023-09-18 13:05:00,46.73,46.74,46.73,46.73,17141.0,44.9314,44.941,44.9314,44.9314,17141.0
2023-09-18 13:10:00,46.74,46.75,46.72,46.73,16290.0,44.941,44.9506,44.9218,44.9314,16290.0
2023-09-18 13:15:00,46.73,46.76,46.72,46.75,20837.0,44.9314,44.9603,44.9218,44.9506,20837.0
2023-09-18 13:20:00,46.75,46.75,46.71,46.75,11885.0,44.9506,44.9506,44.9122,44.9506,11885.0
2023-09-18 13:25:00,46.75,46.75,46.72,46.73,14411.0,44.9506,44.9506,44.9218,44.9314,14411.0
2023-09-18 13:30:00,46.73,46.74,46.72,46.73,6736.0,44.9314,44.941,44.9218,44.9314,6736.0
2023-09-18 13:35:00,46.73,46.75,46.72,46.73,12249.0,44.9314,44.9506,44.9218,44.9314,12249.0
2023-09-18 13:40:00,46.73,46.77,46.72,46.72,25193.0,44.9314,44.9699,44.9218,44.9218,25193.0
2023-09-18 13:45:00,46.73,46.73,46.72,46.73,6799.0,44.9314,44.9314,44.9218,44.9314,6799.0
2023-09-18 13:50:00,46.73,46.75,46.71,46.75,15190.0,44.9314,44.9506,44.9122,44.9506,15190.0
2023-09-18 13:55:00,46.75,46.78,46.74,46.78,24456.0,44.9506,44.9795,44.941,44.9795,24456.0
2023-09-18 14:00:00,46.77,46.78,46.76,46.78,9449.0,44.9699,44.9795,44.9603,44.9795,9449.0
2023-09-18 14:05:00,46.78,46.8,46.77,46.78,24927.0,44.9795,44.9987,44.9699,44.9795,24927.0
2023-09-18 14:10:00,46.78,46.84,46.78,46.84,31636.0,44.9795,45.0372,44.9795,45.0372,31636.0
2023-09-18 14:15:00,46.84,46.85,46.81,46.82,22115.0,45.0372,45.0468,45.0083,45.018,22115.0
2023-09-18 14:20:00,46.82,46.83,46.81,46.82,13274.0,45.018,45.0276,45.0083,45.018,13274.0
2023-09-18 14:25:00,46.81,46.82,46.76,46.77,21018.0,45.0083,45.018,44.9603,44.9699,21018.0
2023-09-18 14:30:00,46.78,46.8,46.75,46.78,15781.0,44.9795,44.9987,44.9506,44.9795,15781.0
2023-09-18 14:35:00,46.78,46.78,46.74,46.76,19773.0,44.9795,44.9795,44.941,44.9603,19773.0
2023-09-18 14:40:00,46.76,46.79,46.75,46.78,15392.0,44.9603,44.9891,44.9506,44.9795,15392.0
2023-09-18 14:45:00,46.77,46.78,46.75,46.77,14486.0,44.9699,44.9795,44.9506,44.9699,14486.0
2023-09-18 14:50:00,46.77,46.77,46.74,46.76,21370.0,44.9699,44.9699,44.941,44.9603,21370.0
2023-09-18 14:55:00,46.75,46.77,46.63,46.64,75084.0,44.9506,44.9699,44.8353,44.8449,75084.0
2023-09-18 15:00:00,46.64,46.7,46.57,46.69,103085.0,44.8449,44.9026,44.7776,44.893,103085.0
2023-09-18 15:05:00,46.7,46.72,46.67,46.7,33488.0,44.9026,44.9218,44.8737,44.9026,33488.0
2023-09-18 15:10:00,46.7,46.75,46.7,46.74,31635.0,44.9026,44.9506,44.9026,44.941,31635.0
2023-09-18 15:15:00,46.74,46.78,46.72,46.73,30592.0,44.941,44.9795,44.9218,44.9314,30592.0
2023-09-18 15:20:00,46.73,46.73,46.7,46.73,25317.0,44.9314,44.9314,44.9026,44.9314,25317.0
2023-09-18 15:25:00,46.73,46.75,46.72,46.75,23217.0,44.9314,44.9506,44.9218,44.9506,23217.0
2023-09-18 15:30:00,46.75,46.8,46.74,46.79,41010.0,44.9506,44.9987,44.941,44.9891,41010.0
2023-09-18 15:35:00,46.79,46.79,46.7,46.72,56318.0,44.9891,44.9891,44.9026,44.9218,56318.0
2023-09-18 15:40:00,46.72,46.75,46.69,46.7,67566.0,44.9218,44.9506,44.893,44.9026,67566.0
2023-09-18 15:45:00,46.7,46.72,46.66,46.72,74600.0,44.9026,44.9218,44.8641,44.9218,74600.0
2023-09-18 15:50:00,46.71,46.72,46.55,46.55,162306.0,44.9122,44.9218,44.7583,44.7583,162306.0
2023-09-18 15:55:00,46.56,46.59,46.52,46.54,459246.0,44.768,44.7968,44.7295,44.7487,459246.0
2023-09-19 09:30:00,46.56,46.6,46.33,46.34,64857.0,44.768,44.8064,44.5468,44.5564,64857.0
2023-09-19 09:35:00,46.32,46.44,46.24,46.41,33265.0,44.5372,44.6526,44.4603,44.6237,33265.0
2023-09-19 09:40:00,46.4,46.47,46.37,46.39,26412.0,44.6141,44.6814,44.5853,44.6045,26412.0
2023-09-19 09:45:00,46.39,46.48,46.36,46.43,23089.0,44.6045,44.691,44.5757,44.643,23089.0
2023-09-19 09:50:00,46.45,46.5,46.41,46.41,25623.0,44.6622,44.7103,44.6237,44.6237,25623.0
2023-09-19 09:55:00,46.41,46.41,46.32,46.38,14250.0,44.6237,44.6237,44.5372,44.5949,14250.0
2023-09-19 10:00:00,46.38,46.38,46.25,46.26,29053.0,44.5949,44.5949,44.4699,44.4795,29053.0
2023-09-19 10:05:00,46.25,46.31,46.22,46.3,38647.0,44.4699,44.5276,44.441,44.518,38647.0
2023-09-19 10:10:00,46.3,46.33,46.19,46.23,40428.0,44.518,44.5468,44.4122,44.4507,40428.0
2023-09-19 10:15:00,46.23,46.25,46.16,46.18,22076.0,44.4507,44.4699,44.3834,44.4026,22076.0
2023-09-19 10:20:00,46.19,46.23,46.16,46.18,17601.0,44.4122,44.4507,44.3834,44.4026,17601.0
2023-09-19 10:25:00,46.18,46.23,46.17,46.22,14810.0,44.4026,44.4507,44.393,44.441,14810.0
2023-09-19 10:30:00,46.22,46.24,46.2,46.24,9392.0,44.441,44.4603,44.4218,44.4603,9392.0
2023-09-19 10:35:00,46.23,46.26,46.19,46.2,34356.0,44.4507,44.4795,44.4122,44.4218,34356.0
2023-09-19 10:40:00,46.22,46.23,46.18,46.21,15782.0,44.441,44.4507,44.4026,44.4314,15782.0
2023-09-19 10:45:00,46.21,46.28,46.2,46.22,22124.0,44.4314,44.4987,44.4218,44.441,22124.0
2023-09-19 10:50:00,46.21,46.24,46.18,46.19,23291.0,44.4314,44.4603,44.4026,44.4122,23291.0
2023-09-19 10:55:00,46.19,46.24,46.18,46.21,24522.0,44.4122,44.4603,44.4026,44.4314,24522.0
2023-09-19 11:00:00,46.21,46.22,46.15,46.16,43058.0,44.4314,44.441,44.3737,44.3834,43058.0
2023-09-19 11:05:00,46.15,46.16,46.09,46.16,17774.0,44.3737,44.3834,44.316,44.3834,17774.0
2023-09-19 11:10:00,46.16,46.24,46.13,46.23,22148.0,44.3834,44.4603,44.3545,44.4507,22148.0
2023-09-19 11:15:00,46.23,46.3,46.22,46.24,24494.0,44.4507,44.518,44.441,44.4603,24494.0
2023-09-19 11:20:00,46.24,46.25,46.17,46.19,17221.0,44.4603,44.4699,44.393,44.4122,17221.0
2023-09-19 11:25:00,46.18,46.2,46.17,46.2,14564.0,44.4026,44.4218,44.393,44.4218,14564.0
2023-09-19 11:30:00,46.19,46.21,46.17,46.2,13130.0,44.4122,44.4314,44.393,44.4218,13130.0
2023-09-19 11:35:00,46.2,46.21,46.19,46.2,9011.0,44.4218,44.4314,44.4122,44.4218,9011.0
2023-09-19 11:40:00,46.21,46.21,46.14,46.15,15545.0,44.4314,44.4314,44.3641,44.3737,15545.0
2023-09-19 11:45:00,46.15,46.16,46.11,46.13,14271.0,44.3737,44.3834,44.3353,44.3545,14271.0
2023-09-19 11:50:00,46.13,46.14,46.09,46.14,20070.0,44.3545,44.3641,44.316,44.3641,20070.0
2023-09-19 11:55:00,46.13,46.13,46.05,46.06,21659.0,44.3545,44.3545,44.2776,44.2872,21659.0
2023-09-19 12:00:00,46.05,46.07,46.05,46.07,26076.0,44.2776,44.2968,44.2776,44.2968,26076.0
2023-09-19 12:05:00,46.08,46.08,46.01,46.04,55083.0,44.3064,44.3064,44.2391,44.268,55083.0
2023-09-19 12:10:00,46.03,46.07,45.97,46.07,19369.0,44.2584,44.2968,44.2007,44.2968,19369.0
2023-09-19 12:15:00,46.07,46.12,46.06,46.08,16838.0,44.2968,44.3449,44.2872,44.3064,16838.0
2023-09-19 12:20:00,46.09,46.09,46.05,46.05,12837.0,44.316,44.316,44.2776,44.2776,12837.0
2023-09-19 12:25:00,46.05,46.08,46.05,46.06,17349.0,44.2776,44.3064,44.2776,44.2872,17349.0
2023-09-19 12:30:00,46.06,46.08,46.04,46.05,16047.0,44.2872,44.3064,44.268,44.2776,16047.0
2023-09-19 12:35:00,46.05,46.07,46.04,46.05,9488.0,44.2776,44.2968,44.268,44.2776,9488.0
2023-09-19 12:40:00,46.05,46.06,46.0,46.01,10166.0,44.2776,44.2872,44.2295,44.2391,10166.0
2023-09-19 12:45:00,46.0,46.03,45.99,46.03,14457.0,44.2295,44.2584,44.2199,44.2584,14457.0
2023-09-19 12:50:00,46.03,46.05,46.02,46.05,15241.0,44.2584,44.2776,44.2487,44.2776,15241.0
2023-09-19 12:55:00,46.04,46.05,45.99,46.0,20705.0,44.268,44.2776,44.2199,44.2295,20705.0
2023-09-19 13:00:00,46.01,46.02,45.96,46.02,22370.0,44.2391,44.2487,44.1911,44.2487,22370.0
2023-09-19 13:05:00,46.01,46.04,45.98,46.04,17351.0,44.2391,44.268,44.2103,44.268,17351.0
2023-09-19 13:10:00,46.04,46.06,46.02,46.02,14333.0,44.268,44.2872,44.2487,44.2487,14333.0
2023-09-19 13:15:00,46.02,46.05,46.01,46.04,14081.0,44.2487,44.2776,44.2391,44.268,14081.0
2023-09-19 13:20:00,46.04,46.06,46.01,46.03,15868.0,44.268,44.2872,44.2391,44.2584,15868.0
2023-09-19 13:25:00,46.03,46.06,46.02,46.02,18947.0,44.2584,44.2872,44.2487,44.2487,18947.0
2023-09-19 13:30:00,46.03,46.08,45.99,46.08,17785.0,44.2584,44.3064,44.2199,44.3064,17785.0
2023-09-19 13:35:00,46.08,46.08,46.04,46.07,20453.0,44.3064,44.3064,44.268,44.2968,20453.0
2023-09-19 13:40:00,46.07,46.08,46.04,46.05,20634.0,44.2968,44.3064,44.268,44.2776,20634.0
2023-09-19 13:45:00,46.05,46.08,46.05,46.07,17163.0,44.2776,44.3064,44.2776,44.2968,17163.0
2023-09-19 13:50:00,46.07,46.07,46.04,46.06,14269.0,44.2968,44.2968,44.268,44.2872,14269.0
2023-09-19 13:55:00,46.07,46.09,46.06,46.07,12111.0,44.2968,44.316,44.2872,44.2968,12111.0
2023-09-19 14:00:00,46.06,46.13,46.05,46.13,12961.0,44.2872,44.3545,44.2776,44.3545,12961.0
2023-09-19 14:05:00,46.12,46.14,46.09,46.13,21555.0,44.3449,44.3641,44.316,44.3545,21555.0
2023-09-19 14:10:00,46.13,46.15,46.12,46.13,12064.0,44.3545,44.3737,44.3449,44.3545,12064.0
2023-09-19 14:15:00,46.12,46.13,46.11,46.13,22706.0,44.3449,44.3545,44.3353,44.3545,22706.0
2023-09-19 14:20:00,46.12,46.14,46.11,46.13,29439.0,44.3449,44.3641,44.3353,44.3545,29439.0
2023-09-19 14:25:00,46.12,46.15,46.12,46.14,9187.0,44.3449,44.3737,44.3449,44.3641,9187.0
2023-09-19 14:30:00,46.15,46.21,46.13,46.21,21116.0,44.3737,44.4314,44.3545,44.4314,21116.0
2023-09-19 14:35:00,46.21,46.32,46.18,46.28,55176.0,44.4314,44.5372,44.4026,44.4987,55176.0
2023-09-19 14:40:00,46.28,46.3,46.26,46.27,16925.0,44.4987,44.518,44.4795,44.4891,16925.0
2023-09-19 14:45:00,46.27,46.31,46.26,46.29,18722.0,44.4891,44.5276,44.4795,44.5083,18722.0
2023-09-19 14:50:00,46.29,46.33,46.23,46.32,39171.0,44.5083,44.5468,44.4507,44.5372,39171.0
2023-09-19 14:55:00,46.32,46.32,46.25,46.28,23063.0,44.5372,44.5372,44.4699,44.4987,23063.0
2023-09-19 15:00:00,46.28,46.29,46.26,46.27,28244.0,44.4987,44.5083,44.4795,44.4891,28244.0
2023-09-19 15:05:00,46.27,46.28,46.23,46.23,38327.0,44.4891,44.4987,44.4507,44.4507,38327.0
2023-09-19 15:10:00,46.23,46.25,46.19,46.2,28397.0,44.4507,44.4699,44.4122,44.4218,28397.0
2023-09-19 15:15:00,46.2,46.2,46.14,46.18,39680.0,44.4218,44.4218,44.3641,44.4026,39680.0
2023-09-19 15:20:00,46.17,46.28,46.16,46.28,45583.0,44.393,44.4987,44.3834,44.4987,45583.0
2023-09-19 15:25:00,46.28,46.3,46.25,46.26,42173.0,44.4987,44.518,44.4699,44.4795,42173.0
2023-09-19 15:30:00,46.26,46.26,46.1,46.12,47659.0,44.4795,44.4795,44.3257,44.3449,47659.0
2023-09-19 15:35:00,46.12,46.15,46.08,46.14,49244.0,44.3449,44.3737,44.3064,44.3641,49244.0
2023-09-19 15:40:00,46.14,46.17,46.11,46.16,55383.0,44.3641,44.393,44.3353,44.3834,55383.0
2023-09-19 15:45:00,46.16,46.2,46.15,46.18,76799.0,44.3834,44.4218,44.3737,44.4026,76799.0
2023-09-19 15:50:00,46.17,46.19,46.08,46.09,134426.0,44.393,44.4122,44.3064,44.316,134426.0
2023-09-19 15:55:00,46.08,46.15,46.07,46.09,379257.0,44.3064,44.3737,44.2968,44.316,379257.0
2023-09-20 09:30:00,45.96,45.98,45.76,45.83,101360.0,44.1911,44.2103,43.9987,44.0661,101360.0
2023-09-20 09:35:00,45.83,45.89,45.75,45.82,34947.0,44.0661,44.1237,43.9891,44.0564,34947.0
2023-09-20 09:40:00,45.81,45.93,45.75,45.91,21789.0,44.0468,44.1622,43.9891,44.143,21789.0
2023-09-20 09:45:00,45.93,45.98,45.87,45.92,20168.0,44.1622,44.2103,44.1045,44.1526,20168.0
2023-09-20 09:50:00,45.91,46.0,45.88,45.97,18317.0,44.143,44.2295,44.1141,44.2007,18317.0
2023-09-20 09:55:00,45.97,45.99,45.93,45.93,15109.0,44.2007,44.2199,44.1622,44.1622,15109.0
2023-09-20 10:00:00,45.96,46.04,45.96,46.02,14695.0,44.1911,44.268,44.1911,44.2487,14695.0
2023-09-20 10:05:00,46.02,46.03,45.97,46.01,22162.0,44.2487,44.2584,44.2007,44.2391,22162.0
2023-09-20 10:10:00,46.02,46.08,46.01,46.05,20290.0,44.2487,44.3064,44.2391,44.2776,20290.0
2023-09-20 10:15:00,46.06,46.11,46.03,46.06,37292.0,44.2872,44.3353,44.2584,44.2872,37292.0
2023-09-20 10:20:00,46.06,46.14,46.06,46.14,25449.0,44.2872,44.3641,44.2872,44.3641,25449.0
2023-09-20 10:25:00,46.13,46.15,46.08,46.12,21626.0,44.3545,44.3737,44.3064,44.3449,21626.0
2023-09-20 10:30:00,46.12,46.12,46.08,46.11,10424.0,44.3449,44.3449,44.3064,44.3353,10424.0
2023-09-20 10:35:00,46.11,46.12,46.09,46.1,11303.0,44.3353,44.3449,44.316,44.3257,11303.0
2023-09-20 10:40:00,46.11,46.2,46.1,46.18,22505.0,44.3353,44.4218,44.3257,44.4026,22505.0
2023-09-20 10:45:00,46.18,46.2,46.1,46.14,23262.0,44.4026,44.4218,44.3257,44.3641,23262.0
2023-09-20 10:50:00,46.13,46.19,46.13,46.18,18756.0,44.3545,44.4122,44.3545,44.4026,18756.0
2023-09-20 10:55:00,46.16,46.23,46.15,46.22,17649.0,44.3834,44.4507,44.3737,44.441,17649.0
2023-09-20 11:00:00,46.23,46.27,46.22,46.24,18291.0,44.4507,44.4891,44.441,44.4603,18291.0
2023-09-20 11:05:00,46.24,46.24,46.2,46.23,12435.0,44.4603,44.4603,44.4218,44.4507,12435.0
2023-09-20 11:10:00,46.23,46.35,46.22,46.35,20327.0,44.4507,44.566,44.441,44.566,20327.0
2023-09-20 11:15:00,46.36,46.36,46.26,46.27,10244.0,44.5757,44.5757,44.4795,44.4891,10244.0
2023-09-20 11:20:00,46.26,46.27,46.24,46.24,13569.0,44.4795,44.4891,44.4603,44.4603,13569.0
2023-09-20 11:25:00,46.24,46.28,46.23,46.25,41783.0,44.4603,44.4987,44.4507,44.4699,41783.0
2023-09-20 11:30:00,46.25,46.3,46.25,46.3,14017.0,44.4699,44.518,44.4699,44.518,14017.0
2023-09-20 11:35:00,46.3,46.35,46.29,46.32,12253.0,44.518,44.566,44.5083,44.5372,12253.0
2023-09-20 11:40:00,46.32,46.39,46.31,46.39,14592.0,44.5372,44.6045,44.5276,44.6045,14592.0
2023-09-20 11:45:00,46.38,46.4,46.32,46.35,25705.0,44.5949,44.6141,44.5372,44.566,25705.0
2023-09-20 11:50:00,46.34,46.38,46.33,46.35,10540.0,44.5564,44.5949,44.5468,44.566,10540.0
2023-09-20 11:55:00,46.35,46.37,46.33,46.33,11453.0,44.566,44.5853,44.5468,44.5468,11453.0
2023-09-20 12:00:00,46.34,46.37,46.33,46.34,13669.0,44.5564,44.5853,44.5468,44.5564,13669.0
2023-09-20 12:05:00,46.33,46.39,46.33,46.37,28582.0,44.5468,44.6045,44.5468,44.5853,28582.0
2023-09-20 12:10:00,46.38,46.38,46.35,46.37,12239.0,44.5949,44.5949,44.566,44.5853,12239.0
2023-09-20 12:15:00,46.37,46.37,46.34,46.35,14403.0,44.5853,44.5853,44.5564,44.566,14403.0
2023-09-20 12:20:00,46.36,46.4,46.35,46.39,66486.0,44.5757,44.6141,44.566,44.6045,66486.0
2023-09-20 12:25:00,46.39,46.4,46.37,46.4,14144.0,44.6045,44.6141,44.5853,44.6141,14144.0
2023-09-20 12:30:00,46.4,46.4,46.38,46.39,19751.0,44.6141,44.6141,44.5949,44.6045,19751.0
2023-09-20 12:35:00,46.4,46.4,46.38,46.4,8524.0,44.6141,44.6141,44.5949,44.6141,8524.0
2023-09-20 12:40:00,46.4,46.44,46.39,46.43,38600.0,44.6141,44.6526,44.6045,44.643,38600.0
2023-09-20 12:45:00,46.42,46.45,46.38,46.43,16525.0,44.6333,44.6622,44.5949,44.643,16525.0
2023-09-20 12:50:00,46.43,46.47,46.42,46.47,6949.0,44.643,44.6814,44.6333,44.6814,6949.0
2023-09-20 12:55:00,46.46,46.48,46.44,46.46,24055.0,44.6718,44.691,44.6526,44.6718,24055.0
2023-09-20 13:00:00,46.45,46.49,46.44,46.48,21890.0,44.6622,44.7007,44.6526,44.691,21890.0
2023-09-20 13:05:00,46.49,46.5,46.48,46.49,11103.0,44.7007,44.7103,44.691,44.7007,11103.0
2023-09-20 13:10:00,46.49,46.5,46.4,46.41,30605.0,44.7007,44.7103,44.6141,44.6237,30605.0
2023-09-20 13:15:00,46.4,46.44,46.4,46.43,9746.0,44.6141,44.6526,44.6141,44.643,9746.0
2023-09-20 13:20:00,46.44,46.47,46.42,46.42,10184.0,44.6526,44.6814,44.6333,44.6333,10184.0
2023-09-20 13:25:00,46.43,46.44,46.4,46.44,13055.0,44.643,44.6526,44.6141,44.6526,13055.0
2023-09-20 13:30:00,46.43,46.43,46.38,46.4,10310.0,44.643,44.643,44.5949,44.6141,10310.0
2023-09-20 13:35:00,46.4,46.42,46.39,46.4,11399.0,44.6141,44.6333,44.6045,44.6141,11399.0
2023-09-20 13:40:00,46.4,46.42,46.38,46.41,14668.0,44.6141,44.6333,44.5949,44.6237,14668.0
2023-09-20 13:45:00,46.41,46.43,46.41,46.43,7889.0,44.6237,44.643,44.6237,44.643,7889.0
2023-09-20 13:50:00,46.43,46.46,46.4,46.45,18495.0,44.643,44.6718,44.6141,44.6622,18495.0
2023-09-20 13:55:00,46.46,46.47,46.44,46.44,8466.0,44.6718,44.6814,44.6526,44.6526,8466.0
2023-09-20 14:00:00,46.43,46.44,46.34,46.35,27890.0,44.643,44.6526,44.5564,44.566,27890.0
2023-09-20 14:05:00,46.35,46.43,46.33,46.41,20109.0,44.566,44.643,44.5468,44.6237,20109.0
2023-09-20 14:10:00,46.4,46.43,46.36,46.43,25962.0,44.6141,44.643,44.5757,44.643,25962.0
2023-09-20 14:15:00,46.43,46.44,46.39,46.41,34343.0,44.643,44.6526,44.6045,44.6237,34343.0
2023-09-20 14:20:00,46.41,46.42,46.39,46.41,26101.0,44.6237,44.6333,44.6045,44.6237,26101.0
2023-09-20 14:25:00,46.41,46.44,46.39,46.43,23245.0,44.6237,44.6526,44.6045,44.643,23245.0
2023-09-20 14:30:00,46.42,46.5,46.38,46.4,46210.0,44.6333,44.7103,44.5949,44.6141,46210.0
2023-09-20 14:35:00,46.4,46.47,46.39,46.43,26548.0,44.6141,44.6814,44.6045,44.643,26548.0
2023-09-20 14:40:00,46.44,46.44,46.4,46.41,20130.0,44.6526,44.6526,44.6141,44.6237,20130.0
2023-09-20 14:45:00,46.42,46.44,46.39,46.39,17210.0,44.6333,44.6526,44.6045,44.6045,17210.0
2023-09-20 14:50:00,46.39,46.39,46.31,46.33,19645.0,44.6045,44.6045,44.5276,44.5468,19645.0
2023-09-20 14:55:00,46.33,46.36,46.27,46.29,31290.0,44.5468,44.5757,44.4891,44.5083,31290.0
2023-09-20 15:00:00,46.29,46.33,46.28,46.31,28796.0,44.5083,44.5468,44.4987,44.5276,28796.0
2023-09-20 15:05:00,46.3,46.34,46.22,46.23,34183.0,44.518,44.5564,44.441,44.4507,34183.0
2023-09-20 15:10:00,46.23,46.27,46.22,46.25,23702.0,44.4507,44.4891,44.441,44.4699,23702.0
2023-09-20 15:15:00,46.25,46.26,46.23,46.26,18288.0,44.4699,44.4795,44.4507,44.4795,18288.0
2023-09-20 15:20:00,46.26,46.27,46.23,46.25,15817.0,44.4795,44.4891,44.4507,44.4699,15817.0
2023-09-20 15:25:00,46.26,46.3,46.24,46.3,23542.0,44.4795,44.518,44.4603,44.518,23542.0
2023-09-20 15:30:00,46.3,46.3,46.22,46.22,28876.0,44.518,44.518,44.441,44.441,28876.0
2023-09-20 15:35:00,46.22,46.27,46.2,46.24,41466.0,44.441,44.4891,44.4218,44.4603,41466.0
2023-09-20 15:40:00,46.25,46.26,46.19,46.2,35037.0,44.4699,44.4795,44.4122,44.4218,35037.0
2023-09-20 15:45:00,46.19,46.2,46.16,46.18,69086.0,44.4122,44.4218,44.3834,44.4026,69086.0
2023-09-20 15:50:00,46.18,46.24,46.16,46.22,77661.0,44.4026,44.4603,44.3834,44.441,77661.0
2023-09-20 15:55:00,46.22,46.25,46.17,46.18,286093.0,44.441,44.4699,44.393,44.4026,286093.0
2023-09-21 09:30:00,46.11,46.14,45.8,45.8,145296.0,44.3353,44.3641,44.0372,44.0372,145296.0
2023-09-21 09:35:00,45.8,45.82,45.6,45.69,53544.0,44.0372,44.0564,43.8449,43.9314,53544.0
2023-09-21 09:40:00,45.68,45.85,45.64,45.82,60061.0,43.9218,44.0853,43.8834,44.0564,60061.0
2023-09-21 09:45:00,45.82,45.91,45.81,45.87,74614.0,44.0564,44.143,44.0468,44.1045,74614.0
2023-09-21 09:50:00,45.87,45.91,45.75,45.8,39839.0,44.1045,44.143,43.9891,44.0372,39839.0
2023-09-21 09:55:00,45.8,45.8,45.53,45.62,61345.0,44.0372,44.0372,43.7776,43.8641,61345.0
2023-09-21 10:00:00,45.64,45.72,45.62,45.65,40378.0,43.8834,43.9603,43.8641,43.893,40378.0
2023-09-21 10:05:00,45.66,45.69,45.61,45.62,41604.0,43.9026,43.9314,43.8545,43.8641,41604.0
2023-09-21 10:10:00,45.61,45.83,45.6,45.81,54669.0,43.8545,44.0661,43.8449,44.0468,54669.0
2023-09-21 10:15:00,45.8,45.85,45.74,45.77,63709.0,44.0372,44.0853,43.9795,44.0084,63709.0
2023-09-21 10:20:00,45.78,45.83,45.7,45.73,45753.0,44.018,44.0661,43.9411,43.9699,45753.0
2023-09-21 10:25:00,45.73,45.74,45.62,45.74,59379.0,43.9699,43.9795,43.8641,43.9795,59379.0
2023-09-21 10:30:00,45.74,45.88,45.74,45.85,47409.0,43.9795,44.1141,43.9795,44.0853,47409.0
2023-09-21 10:35:00,45.84,45.89,45.75,45.75,44904.0,44.0757,44.1237,43.9891,43.9891,44904.0
2023-09-21 10:40:00,45.75,45.75,45.63,45.69,19033.0,43.9891,43.9891,43.8738,43.9314,19033.0
2023-09-21 10:45:00,45.69,45.69,45.62,45.66,28928.0,43.9314,43.9314,43.8641,43.9026,28928.0
2023-09-21 10:50:00,45.67,45.74,45.65,45.66,54023.0,43.9122,43.9795,43.893,43.9026,54023.0
2023-09-21 10:55:00,45.66,45.68,45.62,45.64,22631.0,43.9026,43.9218,43.8641,43.8834,22631.0
2023-09-21 11:00:00,45.64,45.67,45.59,45.65,24339.0,43.8834,43.9122,43.8353,43.893,24339.0
2023-09-21 11:05:00,45.65,45.68,45.62,45.62,18123.0,43.893,43.9218,43.8641,43.8641,18123.0
2023-09-21 11:10:00,45.62,45.65,45.61,45.63,21558.0,43.8641,43.893,43.8545,43.8738,21558.0
2023-09-21 11:15:00,45.63,45.7,45.62,45.67,19649.0,43.8738,43.9411,43.8641,43.9122,19649.0
2023-09-21 11:20:00,45.68,45.73,45.67,45.71,28816.0,43.9218,43.9699,43.9122,43.9507,28816.0
2023-09-21 11:25:00,45.7,45.72,45.66,45.67,16888.0,43.9411,43.9603,43.9026,43.9122,16888.0
2023-09-21 11:30:00,45.67,45.7,45.64,45.68,19178.0,43.9122,43.9411,43.8834,43.9218,19178.0
2023-09-21 11:35:00,45.69,45.71,45.65,45.7,17878.0,43.9314,43.9507,43.893,43.9411,17878.0
2023-09-21 11:40:00,45.69,45.73,45.68,45.73,17157.0,43.9314,43.9699,43.9218,43.9699,17157.0
2023-09-21 11:45:00,45.72,45.73,45.6,45.66,39048.0,43.9603,43.9699,43.8449,43.9026,39048.0
2023-09-21 11:50:00,45.66,45.67,45.64,45.65,18517.0,43.9026,43.9122,43.8834,43.893,18517.0
2023-09-21 11:55:00,45.66,45.67,45.6,45.61,22717.0,43.9026,43.9122,43.8449,43.8545,22717.0
2023-09-21 12:00:00,45.61,45.63,45.58,45.62,32824.0,43.8545,43.8738,43.8257,43.8641,32824.0
2023-09-21 12:05:00,45.62,45.66,45.61,45.64,14689.0,43.8641,43.9026,43.8545,43.8834,14689.0
2023-09-21 12:10:00,45.65,45.69,45.63,45.63,19505.0,43.893,43.9314,43.8738,43.8738,19505.0
2023-09-21 12:15:00,45.63,45.63,45.59,45.59,13640.0,43.8738,43.8738,43.8353,43.8353,13640.0
2023-09-21 12:20:00,45.59,45.6,45.58,45.59,26917.0,43.8353,43.8449,43.8257,43.8353,26917.0
2023-09-21 12:25:00,45.59,45.61,45.58,45.59,18664.0,43.8353,43.8545,43.8257,43.8353,18664.0
2023-09-21 12:30:00,45.59,45.61,45.57,45.58,14084.0,43.8353,43.8545,43.8161,43.8257,14084.0
2023-09-21 12:35:00,45.58,45.59,45.56,45.58,16108.0,43.8257,43.8353,43.8064,43.8257,16108.0
2023-09-21 12:40:00,45.57,45.62,45.56,45.61,30184.0,43.8161,43.8641,43.8064,43.8545,30184.0
2023-09-21 12:45:00,45.61,45.66,45.6,45.64,10022.0,43.8545,43.9026,43.8449,43.8834,10022.0
2023-09-21 12:50:00,45.64,45.65,45.62,45.64,27383.0,43.8834,43.893,43.8641,43.8834,27383.0
2023-09-21 12:55:00,45.63,45.64,45.6,45.62,15973.0,43.8738,43.8834,43.8449,43.8641,15973.0
2023-09-21 13:00:00,45.61,45.63,45.6,45.63,33427.0,43.8545,43.8738,43.8449,43.8738,33427.0
2023-09-21 13:05:00,45.63,45.65,45.61,45.62,19321.0,43.8738,43.893,43.8545,43.8641,19321.0
2023-09-21 13:10:00,45.62,45.64,45.61,45.63,22922.0,43.8641,43.8834,43.8545,43.8738,22922.0
2023-09-21 13:15:00,45.62,45.66,45.62,45.65,16839.0,43.8641,43.9026,43.8641,43.893,16839.0
2023-09-21 13:20:00,45.65,45.66,45.63,45.65,14585.0,43.893,43.9026,43.8738,43.893,14585.0
2023-09-21 13:25:00,45.65,45.65,45.62,45.62,15718.0,43.893,43.893,43.8641,43.8641,15718.0
2023-09-21 13:30:00,45.62,45.65,45.62,45.65,20442.0,43.8641,43.893,43.8641,43.893,20442.0
2023-09-21 13:35:00,45.65,45.65,45.63,45.64,15517.0,43.893,43.893,43.8738,43.8834,15517.0
2023-09-21 13:40:00,45.64,45.66,45.63,45.64,19014.0,43.8834,43.9026,43.8738,43.8834,19014.0
2023-09-21 13:45:00,45.64,45.66,45.63,45.64,13276.0,43.8834,43.9026,43.8738,43.8834,13276.0
2023-09-21 13:50:00,45.64,45.65,45.63,45.65,22344.0,43.8834,43.893,43.8738,43.893,22344.0
2023-09-21 13:55:00,45.64,45.65,45.6,45.64,27123.0,43.8834,43.893,43.8449,43.8834,27123.0
2023-09-21 14:00:00,45.64,45.67,45.63,45.66,24094.0,43.8834,43.9122,43.8738,43.9026,24094.0
2023-09-21 14:05:00,45.65,45.66,45.63,45.64,21290.0,43.893,43.9026,43.8738,43.8834,21290.0
2023-09-21 14:10:00,45.64,45.65,45.63,45.64,13037.0,43.8834,43.893,43.8738,43.8834,13037.0
2023-09-21 14:15:00,45.64,45.64,45.58,45.59,27393.0,43.8834,43.8834,43.8257,43.8353,27393.0
2023-09-21 14:20:00,45.59,45.61,45.57,45.58,23824.0,43.8353,43.8545,43.8161,43.8257,23824.0
2023-09-21 14:25:00,45.58,45.58,45.55,45.55,10450.0,43.8257,43.8257,43.7968,43.7968,10450.0
2023-09-21 14:30:00,45.55,45.56,45.53,45.53,20810.0,43.7968,43.8064,43.7776,43.7776,20810.0
2023-09-21 14:35:00,45.53,45.56,45.52,45.55,16829.0,43.7776,43.8064,43.768,43.7968,16829.0
2023-09-21 14:40:00,45.55,45.58,45.53,45.58,14486.0,43.7968,43.8257,43.7776,43.8257,14486.0
2023-09-21 14:45:00,45.57,45.57,45.54,45.55,16709.0,43.8161,43.8161,43.7872,43.7968,16709.0
2023-09-21 14:50:00,45.55,45.55,45.53,45.54,15288.0,43.7968,43.7968,43.7776,43.7872,15288.0
2023-09-21 14:55:00,45.54,45.57,45.53,45.55,24377.0,43.7872,43.8161,43.7776,43.7968,24377.0
2023-09-21 15:00:00,45.55,45.59,45.53,45.57,31481.0,43.7968,43.8353,43.7776,43.8161,31481.0
2023-09-21 15:05:00,45.58,45.61,45.56,45.61,28908.0,43.8257,43.8545,43.8064,43.8545,28908.0
2023-09-21 15:10:00,45.61,45.69,45.6,45.68,35422.0,43.8545,43.9314,43.8449,43.9218,35422.0
2023-09-21 15:15:00,45.69,45.76,45.68,45.73,47339.0,43.9314,43.9987,43.9218,43.9699,47339.0
2023-09-21 15:20:00,45.73,45.75,45.7,45.73,46577.0,43.9699,43.9891,43.9411,43.9699,46577.0
2023-09-21 15:25:00,45.73,45.75,45.71,45.72,50687.0,43.9699,43.9891,43.9507,43.9603,50687.0
2023-09-21 15:30:00,45.72,45.72,45.57,45.61,81928.0,43.9603,43.9603,43.8161,43.8545,81928.0
2023-09-21 15:35:00,45.61,45.71,45.6,45.69,45908.0,43.8545,43.9507,43.8449,43.9314,45908.0
2023-09-21 15:40:00,45.69,45.72,45.66,45.67,54945.0,43.9314,43.9603,43.9026,43.9122,54945.0
2023-09-21 15:45:00,45.67,45.75,45.66,45.73,89223.0,43.9122,43.9891,43.9026,43.9699,89223.0
2023-09-21 15:50:00,45.73,45.74,45.61,45.73,193848.0,43.9699,43.9795,43.8545,43.9699,193848.0
2023-09-21 15:55:00,45.73,45.77,45.69,45.7,557982.0,43.9699,44.0084,43.9314,43.9411,557982.0
2023-09-22 09:30:00,45.7,45.81,45.53,45.75,106647.0,43.9411,44.0468,43.7776,43.9891,106647.0
2023-09-22 09:35:00,45.75,45.87,45.71,45.77,62516.0,43.9891,44.1045,43.9507,44.0084,62516.0
2023-09-22 09:40:00,45.79,45.81,45.73,45.73,19882.0,44.0276,44.0468,43.9699,43.9699,19882.0
2023-09-22 09:45:00,45.75,45.77,45.7,45.77,15054.0,43.9891,44.0084,43.9411,44.0084,15054.0
2023-09-22 09:50:00,45.76,45.82,45.75,45.79,14168.0,43.9987,44.0564,43.9891,44.0276,14168.0
2023-09-22 09:55:00,45.79,45.79,45.7,45.76,9018.0,44.0276,44.0276,43.9411,43.9987,9018.0
2023-09-22 10:00:00,45.76,45.81,45.74,45.75,21813.0,43.9987,44.0468,43.9795,43.9891,21813.0
2023-09-22 10:05:00,45.74,45.74,45.51,45.55,26247.0,43.9795,43.9795,43.7584,43.7968,26247.0
2023-09-22 10:10:00,45.56,45.59,45.42,45.42,38597.0,43.8064,43.8353,43.6718,43.6718,38597.0
2023-09-22 10:15:00,45.4,45.49,45.4,45.42,26360.0,43.6526,43.7391,43.6526,43.6718,26360.0
2023-09-22 10:20:00,45.43,45.52,45.42,45.5,15243.0,43.6814,43.768,43.6718,43.7488,15243.0
2023-09-22 10:25:00,45.5,45.54,45.49,45.52,14639.0,43.7488,43.7872,43.7391,43.768,14639.0
2023-09-22 10:30:00,45.52,45.58,45.51,45.55,20533.0,43.768,43.8257,43.7584,43.7968,20533.0
2023-09-22 10:35:00,45.55,45.57,45.5,45.51,16161.0,43.7968,43.8161,43.7488,43.7584,16161.0
2023-09-22 10:40:00,45.5,45.54,45.47,45.53,12056.0,43.7488,43.7872,43.7199,43.7776,12056.0
2023-09-22 10:45:00,45.53,45.55,45.51,45.52,11743.0,43.7776,43.7968,43.7584,43.768,11743.0
2023-09-22 10:50:00,45.51,45.52,45.47,45.51,16340.0,43.7584,43.768,43.7199,43.7584,16340.0
2023-09-22 10:55:00,45.52,45.63,45.51,45.59,24880.0,43.768,43.8738,43.7584,43.8353,24880.0
2023-09-22 11:00:00,45.59,45.59,45.5,45.52,16012.0,43.8353,43.8353,43.7488,43.768,16012.0
2023-09-22 11:05:00,45.52,45.6,45.52,45.57,23825.0,43.768,43.8449,43.768,43.8161,23825.0
2023-09-22 11:10:00,45.58,45.58,45.52,45.53,16484.0,43.8257,43.8257,43.768,43.7776,16484.0
2023-09-22 11:15:00,45.53,45.61,45.52,45.59,22480.0,43.7776,43.8545,43.768,43.8353,22480.0
2023-09-22 11:20:00,45.6,45.61,45.56,45.61,17306.0,43.8449,43.8545,43.8064,43.8545,17306.0
2023-09-22 11:25:00,45.61,45.61,45.54,45.6,15500.0,43.8545,43.8545,43.7872,43.8449,15500.0
2023-09-22 11:30:00,45.6,45.61,45.57,45.61,6299.0,43.8449,43.8545,43.8161,43.8545,6299.0
2023-09-22 11:35:00,45.61,45.61,45.56,45.56,7324.0,43.8545,43.8545,43.8064,43.8064,7324.0
2023-09-22 11:40:00,45.56,45.61,45.56,45.6,17967.0,43.8064,43.8545,43.8064,43.8449,17967.0
2023-09-22 11:45:00,45.6,45.64,45.59,45.59,13401.0,43.8449,43.8834,43.8353,43.8353,13401.0
2023-09-22 11:50:00,45.59,45.67,45.58,45.59,19053.0,43.8353,43.9122,43.8257,43.8353,19053.0
2023-09-22 11:55:00,45.6,45.62,45.58,45.61,11630.0,43.8449,43.8641,43.8257,43.8545,11630.0
2023-09-22 12:00:00,45.61,45.61,45.56,45.57,9420.0,43.8545,43.8545,43.8064,43.8161,9420.0
2023-09-22 12:05:00,45.57,45.61,45.54,45.58,23132.0,43.8161,43.8545,43.7872,43.8257,23132.0
2023-09-22 12:10:00,45.58,45.59,45.55,45.57,10008.0,43.8257,43.8353,43.7968,43.8161,10008.0
2023-09-22 12:15:00,45.58,45.62,45.57,45.61,13324.0,43.8257,43.8641,43.8161,43.8545,13324.0
2023-09-22 12:20:00,45.61,45.64,45.59,45.63,10408.0,43.8545,43.8834,43.8353,43.8738,10408.0
2023-09-22 12:25:00,45.62,45.62,45.58,45.61,15210.0,43.8641,43.8641,43.8257,43.8545,15210.0
2023-09-22 12:30:00,45.61,45.64,45.59,45.64,15864.0,43.8545,43.8834,43.8353,43.8834,15864.0
2023-09-22 12:35:00,45.64,45.65,45.61,45.63,16596.0,43.8834,43.893,43.8545,43.8738,16596.0
2023-09-22 12:40:00,45.63,45.69,45.61,45.68,31107.0,43.8738,43.9314,43.8545,43.9218,31107.0
2023-09-22 12:45:00,45.68,45.68,45.66,45.68,16273.0,43.9218,43.9218,43.9026,43.9218,16273.0
2023-09-22 12:50:00,45.68,45.75,45.64,45.71,95408.0,43.9218,43.9891,43.8834,43.9507,95408.0
2023-09-22 12:55:00,45.72,45.72,45.66,45.69,36869.0,43.9603,43.9603,43.9026,43.9314,36869.0
2023-09-22 13:00:00,45.69,45.72,45.66,45.69,13544.0,43.9314,43.9603,43.9026,43.9314,13544.0
2023-09-22 13:05:00,45.7,45.73,45.68,45.69,14483.0,43.9411,43.9699,43.9218,43.9314,14483.0
2023-09-22 13:10:00,45.69,45.71,45.68,45.7,11128.0,43.9314,43.9507,43.9218,43.9411,11128.0
2023-09-22 13:15:00,45.7,45.7,45.67,45.7,16999.0,43.9411,43.9411,43.9122,43.9411,16999.0
2023-09-22 13:20:00,45.7,45.71,45.66,45.68,34905.0,43.9411,43.9507,43.9026,43.9218,34905.0
2023-09-22 13:25:00,45.68,45.7,45.67,45.68,22319.0,43.9218,43.9411,43.9122,43.9218,22319.0
2023-09-22 13:30:00,45.68,45.77,45.66,45.77,25985.0,43.9218,44.0084,43.9026,44.0084,25985.0
2023-09-22 13:35:00,45.77,45.77,45.68,45.72,40884.0,44.0084,44.0084,43.9218,43.9603,40884.0
2023-09-22 13:40:00,45.72,45.72,45.69,45.7,29380.0,43.9603,43.9603,43.9314,43.9411,29380.0
2023-09-22 13:45:00,45.7,45.72,45.68,45.72,15237.0,43.9411,43.9603,43.9218,43.9603,15237.0
2023-09-22 13:50:00,45.72,45.78,45.71,45.76,19064.0,43.9603,44.018,43.9507,43.9987,19064.0
2023-09-22 13:55:00,45.77,45.79,45.75,45.77,17124.0,44.0084,44.0276,43.9891,44.0084,17124.0
2023-09-22 14:00:00,45.77,45.79,45.75,45.76,16665.0,44.0084,44.0276,43.9891,43.9987,16665.0
2023-09-22 14:05:00,45.75,45.77,45.74,45.75,19996.0,43.9891,44.0084,43.9795,43.9891,19996.0
2023-09-22 14:10:00,45.75,45.79,45.71,45.77,38780.0,43.9891,44.0276,43.9507,44.0084,38780.0
2023-09-22 14:15:00,45.76,45.76,45.72,45.74,36271.0,43.9987,43.9987,43.9603,43.9795,36271.0
2023-09-22 14:20:00,45.73,45.76,45.72,45.73,19786.0,43.9699,43.9987,43.9603,43.9699,19786.0
2023-09-22 14:25:00,45.73,45.73,45.71,45.72,13586.0,43.9699,43.9699,43.9507,43.9603,13586.0
2023-09-22 14:30:00,45.72,45.72,45.65,45.68,28777.0,43.9603,43.9603,43.893,43.9218,28777.0
2023-09-22 14:35:00,45.69,45.69,45.65,45.66,21762.0,43.9314,43.9314,43.893,43.9026,21762.0
2023-09-22 14:40:00,45.66,45.69,45.65,45.68,141918.0,43.9026,43.9314,43.893,43.9218,141918.0
2023-09-22 14:45:00,45.67,45.68,45.56,45.6,52762.0,43.9122,43.9218,43.8064,43.8449,52762.0
2023-09-22 14:50:00,45.61,45.67,45.58,45.66,58513.0,43.8545,43.9122,43.8257,43.9026,58513.0
2023-09-22 14:55:00,45.66,45.68,45.62,45.65,17665.0,43.9026,43.9218,43.8641,43.893,17665.0
2023-09-22 15:00:00,45.64,45.74,45.64,45.72,23749.0,43.8834,43.9795,43.8834,43.9603,23749.0
2023-09-22 15:05:00,45.72,45.79,45.69,45.78,32032.0,43.9603,44.0276,43.9314,44.018,32032.0
2023-09-22 15:10:00,45.78,45.81,45.76,45.8,32788.0,44.018,44.0468,43.9987,44.0372,32788.0
2023-09-22 15:15:00,45.8,45.82,45.79,45.79,20519.0,44.0372,44.0564,44.0276,44.0276,20519.0
2023-09-22 15:20:00,45.8,45.83,45.78,45.82,33412.0,44.0372,44.0661,44.018,44.0564,33412.0
2023-09-22 15:25:00,45.82,45.85,45.81,45.84,27590.0,44.0564,44.0853,44.0468,44.0757,27590.0
2023-09-22 15:30:00,45.84,45.84,45.77,45.77,39530.0,44.0757,44.0757,44.0084,44.0084,39530.0
2023-09-22 15:35:00,45.78,45.86,45.76,45.82,35554.0,44.018,44.0949,43.9987,44.0564,35554.0
2023-09-22 15:40:00,45.83,45.83,45.73,45.74,49180.0,44.0661,44.0661,43.9699,43.9795,49180.0
2023-09-22 15:45:00,45.73,45.78,45.7,45.72,91246.0,43.9699,44.018,43.9411,43.9603,91246.0
2023-09-22 15:50:00,45.71,45.71,45.61,45.69,130591.0,43.9507,43.9507,43.8545,43.9314,130591.0
2023-09-22 15:55:00,45.69,45.74,45.65,45.66,298571.0,43.9314,43.9795,43.893,43.9026,298571.0
2023-09-25 09:30:00,45.48,45.67,45.45,45.64,56965.0,43.7295,43.9122,43.7007,43.8834,56965.0
2023-09-25 09:35:00,45.64,45.7,45.56,45.62,28034.0,43.8834,43.9411,43.8064,43.8641,28034.0
2023-09-25 09:40:00,45.62,45.63,45.5,45.55,33363.0,43.8641,43.8738,43.7488,43.7968,33363.0
2023-09-25 09:45:00,45.55,45.57,45.47,45.48,39396.0,43.7968,43.8161,43.7199,43.7295,39396.0
2023-09-25 09:50:00,45.48,45.49,45.36,45.36,25086.0,43.7295,43.7391,43.6141,43.6141,25086.0
2023-09-25 09:55:00,45.35,45.47,45.35,45.47,25865.0,43.6045,43.7199,43.6045,43.7199,25865.0
2023-09-25 10:00:00,45.47,45.64,45.47,45.63,26200.0,43.7199,43.8834,43.7199,43.8738,26200.0
2023-09-25 10:05:00,45.64,45.69,45.6,45.66,33911.0,43.8834,43.9314,43.8449,43.9026,33911.0
2023-09-25 10:10:00,45.68,45.68,45.59,45.64,18945.0,43.9218,43.9218,43.8353,43.8834,18945.0
2023-09-25 10:15:00,45.64,45.65,45.53,45.55,36678.0,43.8834,43.893,43.7776,43.7968,36678.0
2023-09-25 10:20:00,45.55,45.56,45.45,45.48,16699.0,43.7968,43.8064,43.7007,43.7295,16699.0
2023-09-25 10:25:00,45.48,45.55,45.46,45.51,17955.0,43.7295,43.7968,43.7103,43.7584,17955.0
2023-09-25 10:30:00,45.5,45.51,45.45,45.46,11110.0,43.7488,43.7584,43.7007,43.7103,11110.0
2023-09-25 10:35:00,45.47,45.53,45.45,45.53,18918.0,43.7199,43.7776,43.7007,43.7776,18918.0
2023-09-25 10:40:00,45.53,45.6,45.52,45.6,17379.0,43.7776,43.8449,43.768,43.8449,17379.0
2023-09-25 10:45:00,45.61,45.62,45.55,45.61,31546.0,43.8545,43.8641,43.7968,43.8545,31546.0
2023-09-25 10:50:00,45.6,45.64,45.57,45.6,33456.0,43.8449,43.8834,43.8161,43.8449,33456.0
2023-09-25 10:55:00,45.59,45.62,45.58,45.62,24117.0,43.8353,43.8641,43.8257,43.8641,24117.0
2023-09-25 11:00:00,45.6,45.61,45.56,45.58,22423.0,43.8449,43.8545,43.8064,43.8257,22423.0
2023-09-25 11:05:00,45.58,45.58,45.49,45.56,12452.0,43.8257,43.8257,43.7391,43.8064,12452.0
2023-09-25 11:10:00,45.56,45.57,45.53,45.54,8603.0,43.8064,43.8161,43.7776,43.7872,8603.0
2023-09-25 11:15:00,45.54,45.66,45.52,45.66,22666.0,43.7872,43.9026,43.768,43.9026,22666.0
2023-09-25 11:20:00,45.66,45.68,45.6,45.61,10654.0,43.9026,43.9218,43.8449,43.8545,10654.0
2023-09-25 11:25:00,45.61,45.62,45.57,45.58,8634.0,43.8545,43.8641,43.8161,43.8257,8634.0
2023-09-25 11:30:00,45.59,45.59,45.52,45.56,14521.0,43.8353,43.8353,43.768,43.8064,14521.0
2023-09-25 11:35:00,45.56,45.58,45.54,45.55,11266.0,43.8064,43.8257,43.7872,43.7968,11266.0
2023-09-25 11:40:00,45.55,45.58,45.54,45.57,12126.0,43.7968,43.8257,43.7872,43.8161,12126.0
2023-09-25 11:45:00,45.58,45.59,45.56,45.57,10286.0,43.8257,43.8353,43.8064,43.8161,10286.0
2023-09-25 11:50:00,45.58,45.61,45.57,45.61,11000.0,43.8257,43.8545,43.8161,43.8545,11000.0
2023-09-25 11:55:00,45.6,45.61,45.59,45.61,5480.0,43.8449,43.8545,43.8353,43.8545,5480.0
2023-09-25 12:00:00,45.61,45.62,45.57,45.57,10189.0,43.8545,43.8641,43.8161,43.8161,10189.0
2023-09-25 12:05:00,45.58,45.59,45.56,45.56,7956.0,43.8257,43.8353,43.8064,43.8064,7956.0
2023-09-25 12:10:00,45.57,45.61,45.56,45.61,19341.0,43.8161,43.8545,43.8064,43.8545,19341.0
2023-09-25 12:15:00,45.6,45.62,45.59,45.62,27235.0,43.8449,43.8641,43.8353,43.8641,27235.0
2023-09-25 12:20:00,45.62,45.62,45.6,45.61,15257.0,43.8641,43.8641,43.8449,43.8545,15257.0
2023-09-25 12:25:00,45.61,45.67,45.6,45.66,8767.0,43.8545,43.9122,43.8449,43.9026,8767.0
2023-09-25 12:30:00,45.66,45.66,45.64,45.65,10691.0,43.9026,43.9026,43.8834,43.893,10691.0
2023-09-25 12:35:00,45.64,45.67,45.63,45.65,14880.0,43.8834,43.9122,43.8738,43.893,14880.0
2023-09-25 12:40:00,45.64,45.65,45.62,45.65,9826.0,43.8834,43.893,43.8641,43.893,9826.0
2023-09-25 12:45:00,45.65,45.66,45.63,45.66,10451.0,43.893,43.9026,43.8738,43.9026,10451.0
2023-09-25 12:50:00,45.65,45.68,45.63,45.68,11035.0,43.893,43.9218,43.8738,43.9218,11035.0
2023-09-25 12:55:00,45.68,45.68,45.65,45.66,8610.0,43.9218,43.9218,43.893,43.9026,8610.0
2023-09-25 13:00:00,45.66,45.67,45.65,45.66,13568.0,43.9026,43.9122,43.893,43.9026,13568.0
2023-09-25 13:05:00,45.66,45.67,45.63,45.65,11506.0,43.9026,43.9122,43.8738,43.893,11506.0
2023-09-25 13:10:00,45.66,45.67,45.64,45.66,8826.0,43.9026,43.9122,43.8834,43.9026,8826.0
2023-09-25 13:15:00,45.66,45.71,45.65,45.69,11477.0,43.9026,43.9507,43.893,43.9314,11477.0
2023-09-25 13:20:00,45.69,45.72,45.69,45.71,18661.0,43.9314,43.9603,43.9314,43.9507,18661.0
2023-09-25 13:25:00,45.71,45.71,45.67,45.7,16348.0,43.9507,43.9507,43.9122,43.9411,16348.0
2023-09-25 13:30:00,45.69,45.7,45.67,45.68,14025.0,43.9314,43.9411,43.9122,43.9218,14025.0
2023-09-25 13:35:00,45.68,45.68,45.64,45.65,22351.0,43.9218,43.9218,43.8834,43.893,22351.0
2023-09-25 13:40:00,45.65,45.68,45.64,45.66,17380.0,43.893,43.9218,43.8834,43.9026,17380.0
2023-09-25 13:45:00,45.66,45.68,45.63,45.66,16644.0,43.9026,43.9218,43.8738,43.9026,16644.0
2023-09-25 13:50:00,45.67,45.69,45.65,45.66,12395.0,43.9122,43.9314,43.893,43.9026,12395.0
2023-09-25 13:55:00,45.66,45.69,45.65,45.69,7844.0,43.9026,43.9314,43.893,43.9314,7844.0
2023-09-25 14:00:00,45.69,45.75,45.68,45.74,22509.0,43.9314,43.9891,43.9218,43.9795,22509.0
2023-09-25 14:05:00,45.74,45.74,45.7,45.73,12620.0,43.9795,43.9795,43.9411,43.9699,12620.0
2023-09-25 14:10:00,45.73,45.74,45.69,45.7,13580.0,43.9699,43.9795,43.9314,43.9411,13580.0
2023-09-25 14:15:00,45.7,45.7,45.62,45.63,20491.0,43.9411,43.9411,43.8641,43.8738,20491.0
2023-09-25 14:20:00,45.64,45.65,45.6,45.62,19701.0,43.8834,43.893,43.8449,43.8641,19701.0
2023-09-25 14:25:00,45.63,45.65,45.6,45.63,14750.0,43.8738,43.893,43.8449,43.8738,14750.0
2023-09-25 14:30:00,45.63,45.64,45.62,45.63,14972.0,43.8738,43.8834,43.8641,43.8738,14972.0
2023-09-25 14:35:00,45.63,45.69,45.62,45.68,23183.0,43.8738,43.9314,43.8641,43.9218,23183.0
2023-09-25 14:40:00,45.68,45.68,45.63,45.64,22444.0,43.9218,43.9218,43.8738,43.8834,22444.0
2023-09-25 14:45:00,45.65,45.66,45.61,45.63,18817.0,43.893,43.9026,43.8545,43.8738,18817.0
2023-09-25 14:50:00,45.63,45.65,45.62,45.63,24434.0,43.8738,43.893,43.8641,43.8738,24434.0
2023-09-25 14:55:00,45.64,45.64,45.59,45.61,18538.0,43.8834,43.8834,43.8353,43.8545,18538.0
2023-09-25 15:00:00,45.6,45.61,45.52,45.53,27260.0,43.8449,43.8545,43.768,43.7776,27260.0
2023-09-25 15:05:00,45.53,45.56,45.5,45.51,30435.0,43.7776,43.8064,43.7488,43.7584,30435.0
2023-09-25 15:10:00,45.51,45.55,45.49,45.55,20589.0,43.7584,43.7968,43.7391,43.7968,20589.0
2023-09-25 15:15:00,45.56,45.61,45.54,45.61,28074.0,43.8064,43.8545,43.7872,43.8545,28074.0
2023-09-25 15:20:00,45.62,45.65,45.6,45.62,30870.0,43.8641,43.893,43.8449,43.8641,30870.0
2023-09-25 15:25:00,45.61,45.62,45.56,45.58,27211.0,43.8545,43.8641,43.8064,43.8257,27211.0
2023-09-25 15:30:00,45.58,45.61,45.57,45.61,32944.0,43.8257,43.8545,43.8161,43.8545,32944.0
2023-09-25 15:35:00,45.6,45.65,45.59,45.63,34204.0,43.8449,43.893,43.8353,43.8738,34204.0
2023-09-25 15:40:00,45.64,45.66,45.63,45.66,31959.0,43.8834,43.9026,43.8738,43.9026,31959.0
2023-09-25 15:45:00,45.66,45.72,45.65,45.72,48813.0,43.9026,43.9603,43.893,43.9603,48813.0
2023-09-25 15:50:00,45.71,45.73,45.64,45.66,102343.0,43.9507,43.9699,43.8834,43.9026,102343.0
2023-09-25 15:55:00,45.65,45.75,45.64,45.72,284011.0,43.893,43.9891,43.8834,43.9603,284011.0
2023-09-26 09:30:00,45.61,45.7,45.56,45.58,37746.0,43.8545,43.9411,43.8064,43.8257,37746.0
2023-09-26 09:35:00,45.52,45.6,45.47,45.51,15899.0,43.768,43.8449,43.7199,43.7584,15899.0
2023-09-26 09:40:00,45.51,45.6,45.41,45.57,24942.0,43.7584,43.8449,43.6622,43.8161,24942.0
2023-09-26 09:45:00,45.58,45.64,45.55,45.6,34455.0,43.8257,43.8834,43.7968,43.8449,34455.0
2023-09-26 09:50:00,45.61,45.73,45.6,45.72,40538.0,43.8545,43.9699,43.8449,43.9603,40538.0
2023-09-26 09:55:00,45.71,45.74,45.64,45.73,29597.0,43.9507,43.9795,43.8834,43.9699,29597.0
2023-09-26 10:00:00,45.74,45.74,45.58,45.59,31987.0,43.9795,43.9795,43.8257,43.8353,31987.0
2023-09-26 10:05:00,45.59,45.6,45.49,45.53,20719.0,43.8353,43.8449,43.7391,43.7776,20719.0
2023-09-26 10:10:00,45.53,45.53,45.44,45.45,15919.0,43.7776,43.7776,43.6911,43.7007,15919.0
2023-09-26 10:15:00,45.45,45.46,45.38,45.44,17768.0,43.7007,43.7103,43.6334,43.6911,17768.0
2023-09-26 10:20:00,45.44,45.5,45.42,45.45,32946.0,43.6911,43.7488,43.6718,43.7007,32946.0
2023-09-26 10:25:00,45.44,45.49,45.44,45.45,14333.0,43.6911,43.7391,43.6911,43.7007,14333.0
2023-09-26 10:30:00,45.45,45.49,45.44,45.47,21244.0,43.7007,43.7391,43.6911,43.7199,21244.0
2023-09-26 10:35:00,45.48,45.55,45.47,45.53,33691.0,43.7295,43.7968,43.7199,43.7776,33691.0
2023-09-26 10:40:00,45.54,45.55,45.48,45.5,19626.0,43.7872,43.7968,43.7295,43.7488,19626.0
2023-09-26 10:45:00,45.5,45.5,45.44,45.46,12484.0,43.7488,43.7488,43.6911,43.7103,12484.0
2023-09-26 10:50:00,45.46,45.49,45.41,45.41,36443.0,43.7103,43.7391,43.6622,43.6622,36443.0
2023-09-26 10:55:00,45.41,45.43,45.35,45.38,30478.0,43.6622,43.6814,43.6045,43.6334,30478.0
2023-09-26 11:00:00,45.38,45.42,45.36,45.38,21931.0,43.6334,43.6718,43.6141,43.6334,21931.0
2023-09-26 11:05:00,45.38,45.41,45.31,45.36,19644.0,43.6334,43.6622,43.5661,43.6141,19644.0
2023-09-26 11:10:00,45.38,45.38,45.31,45.34,17322.0,43.6334,43.6334,43.5661,43.5949,17322.0
2023-09-26 11:15:00,45.34,45.38,45.29,45.3,22107.0,43.5949,43.6334,43.5468,43.5565,22107.0
2023-09-26 11:20:00,45.31,45.31,45.2,45.23,30416.0,43.5661,43.5661,43.4603,43.4891,30416.0
2023-09-26 11:25:00,45.23,45.28,45.23,45.23,22528.0,43.4891,43.5372,43.4891,43.4891,22528.0
2023-09-26 11:30:00,45.23,45.24,45.18,45.22,29380.0,43.4891,43.4988,43.4411,43.4795,29380.0
2023-09-26 11:35:00,45.22,45.24,45.19,45.19,16203.0,43.4795,43.4988,43.4507,43.4507,16203.0
2023-09-26 11:40:00,45.2,45.3,45.18,45.28,20615.0,43.4603,43.5565,43.4411,43.5372,20615.0
2023-09-26 11:45:00,45.28,45.3,45.24,45.25,10655.0,43.5372,43.5565,43.4988,43.5084,10655.0
2023-09-26 11:50:00,45.25,45.33,45.24,45.32,15725.0,43.5084,43.5853,43.4988,43.5757,15725.0
2023-09-26 11:55:00,45.31,45.32,45.29,45.3,13037.0,43.5661,43.5757,43.5468,43.5565,13037.0
2023-09-26 12:00:00,45.3,45.31,45.26,45.26,10042.0,43.5565,43.5661,43.518,43.518,10042.0
2023-09-26 12:05:00,45.27,45.39,45.25,45.38,14241.0,43.5276,43.643,43.5084,43.6334,14241.0
2023-09-26 12:10:00,45.38,45.4,45.34,45.38,14888.0,43.6334,43.6526,43.5949,43.6334,14888.0
2023-09-26 12:15:00,45.38,45.4,45.36,45.39,17538.0,43.6334,43.6526,43.6141,43.643,17538.0
2023-09-26 12:20:00,45.38,45.39,45.35,45.37,5678.0,43.6334,43.643,43.6045,43.6238,5678.0
2023-09-26 12:25:00,45.37,45.41,45.36,45.4,8359.0,43.6238,43.6622,43.6141,43.6526,8359.0
2023-09-26 12:30:00,45.39,45.4,45.33,45.34,8074.0,43.643,43.6526,43.5853,43.5949,8074.0
2023-09-26 12:35:00,45.34,45.36,45.29,45.3,19856.0,43.5949,43.6141,43.5468,43.5565,19856.0
2023-09-26 12:40:00,45.3,45.36,45.28,45.34,18791.0,43.5565,43.6141,43.5372,43.5949,18791.0
2023-09-26 12:45:00,45.34,45.35,45.32,45.34,5457.0,43.5949,43.6045,43.5757,43.5949,5457.0
2023-09-26 12:50:00,45.33,45.35,45.32,45.35,16387.0,43.5853,43.6045,43.5757,43.6045,16387.0
2023-09-26 12:55:00,45.34,45.37,45.33,45.34,6973.0,43.5949,43.6238,43.5853,43.5949,6973.0
2023-09-26 13:00:00,45.34,45.39,45.33,45.37,11576.0,43.5949,43.643,43.5853,43.6238,11576.0
2023-09-26 13:05:00,45.36,45.38,45.31,45.37,13937.0,43.6141,43.6334,43.5661,43.6238,13937.0
2023-09-26 13:10:00,45.37,45.37,45.34,45.37,6344.0,43.6238,43.6238,43.5949,43.6238,6344.0
2023-09-26 13:15:00,45.36,45.39,45.35,45.36,11077.0,43.6141,43.643,43.6045,43.6141,11077.0
2023-09-26 13:20:00,45.36,45.36,45.33,45.35,8445.0,43.6141,43.6141,43.5853,43.6045,8445.0
2023-09-26 13:25:00,45.34,45.41,45.34,45.39,18276.0,43.5949,43.6622,43.5949,43.643,18276.0
2023-09-26 13:30:00,45.38,45.4,45.35,45.37,30589.0,43.6334,43.6526,43.6045,43.6238,30589.0
2023-09-26 13:35:00,45.37,45.37,45.31,45.34,7653.0,43.6238,43.6238,43.5661,43.5949,7653.0
2023-09-26 13:40:00,45.33,45.33,45.29,45.31,7415.0,43.5853,43.5853,43.5468,43.5661,7415.0
2023-09-26 13:45:00,45.31,45.32,45.3,45.32,8597.0,43.5661,43.5757,43.5565,43.5757,8597.0
2023-09-26 13:50:00,45.32,45.33,45.29,45.29,13002.0,43.5757,43.5853,43.5468,43.5468,13002.0
2023-09-26 13:55:00,45.3,45.31,45.28,45.3,7576.0,43.5565,43.5661,43.5372,43.5565,7576.0
2023-09-26 14:00:00,45.29,45.3,45.23,45.23,16830.0,43.5468,43.5565,43.4891,43.4891,16830.0
2023-09-26 14:05:00,45.23,45.25,45.22,45.25,10403.0,43.4891,43.5084,43.4795,43.5084,10403.0
2023-09-26 14:10:00,45.25,45.26,45.23,45.26,13634.0,43.5084,43.518,43.4891,43.518,13634.0
2023-09-26 14:15:00,45.26,45.27,45.24,45.24,11906.0,43.518,43.5276,43.4988,43.4988,11906.0
2023-09-26 14:20:00,45.23,45.27,45.23,45.27,7067.0,43.4891,43.5276,43.4891,43.5276,7067.0
2023-09-26 14:25:00,45.26,45.28,45.26,45.28,13228.0,43.518,43.5372,43.518,43.5372,13228.0
2023-09-26 14:30:00,45.28,45.31,45.26,45.3,9661.0,43.5372,43.5661,43.518,43.5565,9661.0
2023-09-26 14:35:00,45.3,45.32,45.28,45.29,11087.0,43.5565,43.5757,43.5372,43.5468,11087.0
2023-09-26 14:40:00,45.3,45.31,45.28,45.29,12497.0,43.5565,43.5661,43.5372,43.5468,12497.0
2023-09-26 14:45:00,45.29,45.34,45.27,45.34,15325.0,43.5468,43.5949,43.5276,43.5949,15325.0
2023-09-26 14:50:00,45.34,45.35,45.31,45.34,11939.0,43.5949,43.6045,43.5661,43.5949,11939.0
2023-09-26 14:55:00,45.34,45.36,45.33,45.36,7699.0,43.5949,43.6141,43.5853,43.6141,7699.0
2023-09-26 15:00:00,45.36,45.38,45.34,45.37,21448.0,43.6141,43.6334,43.5949,43.6238,21448.0
2023-09-26 15:05:00,45.37,45.37,45.33,45.37,21503.0,43.6238,43.6238,43.5853,43.6238,21503.0
2023-09-26 15:10:00,45.37,45.41,45.37,45.38,28486.0,43.6238,43.6622,43.6238,43.6334,28486.0
2023-09-26 15:15:00,45.38,45.38,45.3,45.3,17587.0,43.6334,43.6334,43.5565,43.5565,17587.0
2023-09-26 15:20:00,45.3,45.31,45.27,45.3,20112.0,43.5565,43.5661,43.5276,43.5565,20112.0
2023-09-26 15:25:00,45.3,45.31,45.24,45.25,16504.0,43.5565,43.5661,43.4988,43.5084,16504.0
2023-09-26 15:30:00,45.24,45.25,45.2,45.2,17526.0,43.4988,43.5084,43.4603,43.4603,17526.0
2023-09-26 15:35:00,45.2,45.24,45.18,45.22,26388.0,43.4603,43.4988,43.4411,43.4795,26388.0
2023-09-26 15:40:00,45.22,45.25,45.21,45.24,26304.0,43.4795,43.5084,43.4699,43.4988,26304.0
2023-09-26 15:45:00,45.24,45.24,45.18,45.19,24387.0,43.4988,43.4988,43.4411,43.4507,24387.0
2023-09-26 15:50:00,45.18,45.25,45.18,45.22,74028.0,43.4411,43.5084,43.4411,43.4795,74028.0
2023-09-26 15:55:00,45.21,45.24,45.13,45.15,267112.0,43.4699,43.4988,43.393,43.4122,267112.0
2023-09-27 09:30:00,45.0,45.2,44.91,45.19,55853.0,43.268,43.4603,43.1815,43.4507,55853.0
2023-09-27 09:35:00,45.2,45.26,45.01,45.03,27057.0,43.4603,43.518,43.2776,43.2968,27057.0
2023-09-27 09:40:00,45.06,45.12,45.01,45.09,31195.0,43.3257,43.3834,43.2776,43.3545,31195.0
2023-09-27 09:45:00,45.09,45.09,44.92,44.97,28114.0,43.3545,43.3545,43.1911,43.2392,28114.0
2023-09-27 09:50:00,44.96,45.03,44.9,45.03,38491.0,43.2295,43.2968,43.1718,43.2968,38491.0
2023-09-27 09:55:00,45.03,45.1,44.94,44.95,29438.0,43.2968,43.3642,43.2103,43.2199,29438.0
2023-09-27 10:00:00,44.96,44.99,44.9,44.96,44059.0,43.2295,43.2584,43.1718,43.2295,44059.0
2023-09-27 10:05:00,44.94,44.98,44.82,44.85,39699.0,43.2103,43.2488,43.0949,43.1238,39699.0
2023-09-27 10:10:00,44.87,44.89,44.73,44.76,34538.0,43.143,43.1622,43.0084,43.0372,34538.0
2023-09-27 10:15:00,44.76,44.89,44.75,44.87,40740.0,43.0372,43.1622,43.0276,43.143,40740.0
2023-09-27 10:20:00,44.87,45.01,44.85,44.96,40781.0,43.143,43.2776,43.1238,43.2295,40781.0
2023-09-27 10:25:00,44.97,44.97,44.91,44.92,23486.0,43.2392,43.2392,43.1815,43.1911,23486.0
2023-09-27 10:30:00,44.92,45.04,44.92,45.04,17691.0,43.1911,43.3065,43.1911,43.3065,17691.0
2023-09-27 10:35:00,45.04,45.08,45.02,45.03,24476.0,43.3065,43.3449,43.2872,43.2968,24476.0
2023-09-27 10:40:00,45.03,45.04,45.0,45.02,14974.0,43.2968,43.3065,43.268,43.2872,14974.0
2023-09-27 10:45:00,45.01,45.02,44.98,45.02,21452.0,43.2776,43.2872,43.2488,43.2872,21452.0
2023-09-27 10:50:00,45.02,45.03,44.91,44.93,38386.0,43.2872,43.2968,43.1815,43.2007,38386.0
2023-09-27 10:55:00,44.93,44.95,44.91,44.92,13687.0,43.2007,43.2199,43.1815,43.1911,13687.0
2023-09-27 11:00:00,44.91,44.91,44.84,44.84,37109.0,43.1815,43.1815,43.1142,43.1142,37109.0
2023-09-27 11:05:00,44.84,44.84,44.75,44.77,33796.0,43.1142,43.1142,43.0276,43.0469,33796.0
2023-09-27 11:10:00,44.76,44.81,44.74,44.77,42678.0,43.0372,43.0853,43.018,43.0469,42678.0
2023-09-27 11:15:00,44.77,44.78,44.74,44.78,22858.0,43.0469,43.0565,43.018,43.0565,22858.0
2023-09-27 11:20:00,44.78,44.78,44.72,44.75,28091.0,43.0565,43.0565,42.9988,43.0276,28091.0
2023-09-27 11:25:00,44.75,44.78,44.74,44.75,31019.0,43.0276,43.0565,43.018,43.0276,31019.0
2023-09-27 11:30:00,44.75,44.78,44.74,44.77,12051.0,43.0276,43.0565,43.018,43.0469,12051.0
2023-09-27 11:35:00,44.77,44.77,44.75,44.77,6558.0,43.0469,43.0469,43.0276,43.0469,6558.0
2023-09-27 11:40:00,44.77,44.79,44.75,44.76,21365.0,43.0469,43.0661,43.0276,43.0372,21365.0
2023-09-27 11:45:00,44.76,44.76,44.62,44.69,56712.0,43.0372,43.0372,42.9026,42.9699,56712.0
2023-09-27 11:50:00,44.69,44.71,44.61,44.62,12172.0,42.9699,42.9892,42.893,42.9026,12172.0
2023-09-27 11:55:00,44.62,44.62,44.57,44.59,20431.0,42.9026,42.9026,42.8546,42.8738,20431.0
2023-09-27 12:00:00,44.6,44.66,44.59,44.59,20077.0,42.8834,42.9411,42.8738,42.8738,20077.0
2023-09-27 12:05:00,44.59,44.59,44.51,44.53,26081.0,42.8738,42.8738,42.7969,42.8161,26081.0
2023-09-27 12:10:00,44.53,44.56,44.49,44.55,67279.0,42.8161,42.8449,42.7776,42.8353,67279.0
2023-09-27 12:15:00,44.55,44.56,44.52,44.52,17051.0,42.8353,42.8449,42.8065,42.8065,17051.0
2023-09-27 12:20:00,44.53,44.56,44.49,44.55,22616.0,42.8161,42.8449,42.7776,42.8353,22616.0
2023-09-27 12:25:00,44.55,44.57,44.53,44.57,19207.0,42.8353,42.8546,42.8161,42.8546,19207.0
2023-09-27 12:30:00,44.57,44.62,44.57,44.62,18598.0,42.8546,42.9026,42.8546,42.9026,18598.0
2023-09-27 12:35:00,44.62,44.62,44.6,44.61,7549.0,42.9026,42.9026,42.8834,42.893,7549.0
2023-09-27 12:40:00,44.6,44.64,44.58,44.63,16836.0,42.8834,42.9219,42.8642,42.9122,16836.0
2023-09-27 12:45:00,44.64,44.64,44.6,44.61,10755.0,42.9219,42.9219,42.8834,42.893,10755.0
2023-09-27 12:50:00,44.61,44.62,44.52,44.55,17315.0,42.893,42.9026,42.8065,42.8353,17315.0
2023-09-27 12:55:00,44.56,44.56,44.52,44.55,13461.0,42.8449,42.8449,42.8065,42.8353,13461.0
2023-09-27 13:00:00,44.55,44.55,44.52,44.53,7675.0,42.8353,42.8353,42.8065,42.8161,7675.0
2023-09-27 13:05:00,44.53,44.53,44.48,44.51,27905.0,42.8161,42.8161,42.768,42.7969,27905.0
2023-09-27 13:10:00,44.5,44.52,44.46,44.47,36143.0,42.7872,42.8065,42.7488,42.7584,36143.0
2023-09-27 13:15:00,44.46,44.46,44.34,44.35,20341.0,42.7488,42.7488,42.6334,42.643,20341.0
2023-09-27 13:20:00,44.36,44.37,44.31,44.32,17926.0,42.6526,42.6622,42.6046,42.6142,17926.0
2023-09-27 13:25:00,44.31,44.32,44.28,44.29,14405.0,42.6046,42.6142,42.5757,42.5853,14405.0
2023-09-27 13:30:00,44.29,44.32,44.27,44.3,19788.0,42.5853,42.6142,42.5661,42.5949,19788.0
2023-09-27 13:35:00,44.3,44.33,44.28,44.3,16182.0,42.5949,42.6238,42.5757,42.5949,16182.0
2023-09-27 13:40:00,44.31,44.31,44.28,44.3,20064.0,42.6046,42.6046,42.5757,42.5949,20064.0
2023-09-27 13:45:00,44.3,44.3,44.24,44.26,22570.0,42.5949,42.5949,42.5373,42.5565,22570.0
2023-09-27 13:50:00,44.26,44.31,44.23,44.26,59498.0,42.5565,42.6046,42.5276,42.5565,59498.0
2023-09-27 13:55:00,44.26,44.36,44.24,44.35,37009.0,42.5565,42.6526,42.5373,42.643,37009.0
2023-09-27 14:00:00,44.35,44.36,44.32,44.33,54113.0,42.643,42.6526,42.6142,42.6238,54113.0
2023-09-27 14:05:00,44.34,44.38,44.32,44.34,29664.0,42.6334,42.6719,42.6142,42.6334,29664.0
2023-09-27 14:10:00,44.33,44.34,44.31,44.34,15591.0,42.6238,42.6334,42.6046,42.6334,15591.0
2023-09-27 14:15:00,44.33,44.34,44.25,44.27,29606.0,42.6238,42.6334,42.5469,42.5661,29606.0
2023-09-27 14:20:00,44.26,44.34,44.24,44.33,30839.0,42.5565,42.6334,42.5373,42.6238,30839.0
2023-09-27 14:25:00,44.33,44.36,44.32,44.36,28614.0,42.6238,42.6526,42.6142,42.6526,28614.0
2023-09-27 14:30:00,44.36,44.43,44.36,44.42,54248.0,42.6526,42.7199,42.6526,42.7103,54248.0
2023-09-27 14:35:00,44.43,44.46,44.42,44.46,36868.0,42.7199,42.7488,42.7103,42.7488,36868.0
2023-09-27 14:40:00,44.46,44.47,44.43,44.46,32563.0,42.7488,42.7584,42.7199,42.7488,32563.0
2023-09-27 14:45:00,44.46,44.49,44.43,44.43,31330.0,42.7488,42.7776,42.7199,42.7199,31330.0
2023-09-27 14:50:00,44.43,44.44,44.36,44.39,34039.0,42.7199,42.7296,42.6526,42.6815,34039.0
2023-09-27 14:55:00,44.39,44.39,44.33,44.34,38488.0,42.6815,42.6815,42.6238,42.6334,38488.0
2023-09-27 15:00:00,44.33,44.35,44.3,44.34,76953.0,42.6238,42.643,42.5949,42.6334,76953.0
2023-09-27 15:05:00,44.34,44.38,44.32,44.32,55194.0,42.6334,42.6719,42.6142,42.6142,55194.0
2023-09-27 15:10:00,44.33,44.37,44.32,44.34,73411.0,42.6238,42.6622,42.6142,42.6334,73411.0
2023-09-27 15:15:00,44.34,44.37,44.29,44.3,62207.0,42.6334,42.6622,42.5853,42.5949,62207.0
2023-09-27 15:20:00,44.3,44.41,44.3,44.39,52000.0,42.5949,42.7007,42.5949,42.6815,52000.0
2023-09-27 15:25:00,44.39,44.43,44.38,44.38,36146.0,42.6815,42.7199,42.6719,42.6719,36146.0
2023-09-27 15:30:00,44.38,44.39,44.33,44.34,37136.0,42.6719,42.6815,42.6238,42.6334,37136.0
2023-09-27 15:35:00,44.33,44.35,44.31,44.33,31536.0,42.6238,42.643,42.6046,42.6238,31536.0
2023-09-27 15:40:00,44.34,44.34,44.22,44.27,96512.0,42.6334,42.6334,42.518,42.5661,96512.0
2023-09-27 15:45:00,44.27,44.38,44.24,44.38,76825.0,42.5661,42.6719,42.5373,42.6719,76825.0
2023-09-27 15:50:00,44.39,44.52,44.37,44.52,126489.0,42.6815,42.8065,42.6622,42.8065,126489.0
2023-09-27 15:55:00,44.52,44.55,44.43,44.48,380622.0,42.8065,42.8353,42.7199,42.768,380622.0
2023-09-28 09:30:00,44.6,44.97,44.57,44.97,53709.0,42.8834,43.2392,42.8546,43.2392,53709.0
2023-09-28 09:35:00,44.97,45.0,44.71,44.73,18335.0,43.2392,43.268,42.9892,43.0084,18335.0
2023-09-28 09:40:00,44.73,44.74,44.63,44.68,29052.0,43.0084,43.018,42.9122,42.9603,29052.0
2023-09-28 09:45:00,44.68,44.68,44.53,44.56,32836.0,42.9603,42.9603,42.8161,42.8449,32836.0
2023-09-28 09:50:00,44.57,44.67,44.55,44.67,28326.0,42.8546,42.9507,42.8353,42.9507,28326.0
2023-09-28 09:55:00,44.68,44.8,44.68,44.77,58025.0,42.9603,43.0757,42.9603,43.0469,58025.0
2023-09-28 10:00:00,44.78,44.87,44.78,44.84,27950.0,43.0565,43.143,43.0565,43.1142,27950.0
2023-09-28 10:05:00,44.84,44.86,44.78,44.79,33717.0,43.1142,43.1334,43.0565,43.0661,33717.0
2023-09-28 10:10:00,44.79,44.81,44.72,44.8,29963.0,43.0661,43.0853,42.9988,43.0757,29963.0
2023-09-28 10:15:00,44.8,44.81,44.74,44.76,34894.0,43.0757,43.0853,43.018,43.0372,34894.0
2023-09-28 10:20:00,44.77,44.77,44.73,44.73,20280.0,43.0469,43.0469,43.0084,43.0084,20280.0
2023-09-28 10:25:00,44.74,44.83,44.73,44.83,29519.0,43.018,43.1045,43.0084,43.1045,29519.0
2023-09-28 10:30:00,44.83,44.83,44.79,44.82,35513.0,43.1045,43.1045,43.0661,43.0949,35513.0
2023-09-28 10:35:00,44.82,44.91,44.81,44.85,40691.0,43.0949,43.1815,43.0853,43.1238,40691.0
2023-09-28 10:40:00,44.86,44.99,44.85,44.98,20398.0,43.1334,43.2584,43.1238,43.2488,20398.0
2023-09-28 10:45:00,44.99,45.14,44.98,45.11,92966.0,43.2584,43.4026,43.2488,43.3738,92966.0
2023-09-28 10:50:00,45.12,45.12,44.98,44.99,22955.0,43.3834,43.3834,43.2488,43.2584,22955.0
2023-09-28 10:55:00,44.98,45.01,44.92,44.93,19757.0,43.2488,43.2776,43.1911,43.2007,19757.0
2023-09-28 11:00:00,44.93,44.93,44.75,44.75,49245.0,43.2007,43.2007,43.0276,43.0276,49245.0
2023-09-28 11:05:00,44.75,44.84,44.7,44.84,280089.0,43.0276,43.1142,42.9795,43.1142,280089.0
2023-09-28 11:10:00,44.84,44.84,44.73,44.78,34104.0,43.1142,43.1142,43.0084,43.0565,34104.0
2023-09-28 11:15:00,44.78,44.79,44.71,44.77,46710.0,43.0565,43.0661,42.9892,43.0469,46710.0
2023-09-28 11:20:00,44.78,45.05,44.73,45.05,250274.0,43.0565,43.3161,43.0084,43.3161,250274.0
2023-09-28 11:25:00,45.05,45.14,45.01,45.06,54181.0,43.3161,43.4026,43.2776,43.3257,54181.0
2023-09-28 11:30:00,45.05,45.12,45.05,45.09,20714.0,43.3161,43.3834,43.3161,43.3545,20714.0
2023-09-28 11:35:00,45.09,45.1,44.97,45.0,16385.0,43.3545,43.3642,43.2392,43.268,16385.0
2023-09-28 11:40:00,45.0,45.02,44.98,45.02,20212.0,43.268,43.2872,43.2488,43.2872,20212.0
2023-09-28 11:45:00,45.03,45.04,44.96,44.97,14607.0,43.2968,43.3065,43.2295,43.2392,14607.0
2023-09-28 11:50:00,44.98,44.98,44.91,44.93,18929.0,43.2488,43.2488,43.1815,43.2007,18929.0
2023-09-28 11:55:00,44.93,44.97,44.92,44.95,14464.0,43.2007,43.2392,43.1911,43.2199,14464.0
2023-09-28 12:00:00,44.95,44.99,44.93,44.96,11528.0,43.2199,43.2584,43.2007,43.2295,11528.0
2023-09-28 12:05:00,44.96,44.96,44.91,44.93,8147.0,43.2295,43.2295,43.1815,43.2007,8147.0
2023-09-28 12:10:00,44.93,44.95,44.91,44.91,10723.0,43.2007,43.2199,43.1815,43.1815,10723.0
2023-09-28 12:15:00,44.91,44.96,44.9,44.96,19149.0,43.1815,43.2295,43.1718,43.2295,19149.0
2023-09-28 12:20:00,44.97,45.0,44.94,44.99,14819.0,43.2392,43.268,43.2103,43.2584,14819.0
2023-09-28 12:25:00,45.0,45.05,44.98,45.05,22897.0,43.268,43.3161,43.2488,43.3161,22897.0
2023-09-28 12:30:00,45.06,45.08,45.01,45.04,13172.0,43.3257,43.3449,43.2776,43.3065,13172.0
2023-09-28 12:35:00,45.05,45.07,45.03,45.06,9710.0,43.3161,43.3353,43.2968,43.3257,9710.0
2023-09-28 12:40:00,45.06,45.08,45.04,45.08,12247.0,43.3257,43.3449,43.3065,43.3449,12247.0
2023-09-28 12:45:00,45.07,45.07,44.99,45.0,20266.0,43.3353,43.3353,43.2584,43.268,20266.0
2023-09-28 12:50:00,45.01,45.04,44.98,44.98,17915.0,43.2776,43.3065,43.2488,43.2488,17915.0
2023-09-28 12:55:00,44.98,45.0,44.96,44.99,11880.0,43.2488,43.268,43.2295,43.2584,11880.0
2023-09-28 13:00:00,45.0,45.02,44.98,44.99,20969.0,43.268,43.2872,43.2488,43.2584,20969.0
2023-09-28 13:05:00,44.99,45.01,44.96,45.0,14586.0,43.2584,43.2776,43.2295,43.268,14586.0
2023-09-28 13:10:00,45.0,45.02,44.96,45.0,18924.0,43.268,43.2872,43.2295,43.268,18924.0
2023-09-28 13:15:00,45.0,45.01,44.97,45.0,13839.0,43.268,43.2776,43.2392,43.268,13839.0
2023-09-28 13:20:00,45.0,45.03,44.97,44.98,18866.0,43.268,43.2968,43.2392,43.2488,18866.0
2023-09-28 13:25:00,44.98,45.01,44.97,44.99,16846.0,43.2488,43.2776,43.2392,43.2584,16846.0
2023-09-28 13:30:00,44.98,44.99,44.95,44.96,17995.0,43.2488,43.2584,43.2199,43.2295,17995.0
2023-09-28 13:35:00,44.96,45.01,44.94,45.01,29236.0,43.2295,43.2776,43.2103,43.2776,29236.0
2023-09-28 13:40:00,45.01,45.01,44.97,44.99,13215.0,43.2776,43.2776,43.2392,43.2584,13215.0
2023-09-28 13:45:00,44.99,45.02,44.98,45.01,32047.0,43.2584,43.2872,43.2488,43.2776,32047.0
2023-09-28 13:50:00,45.01,45.01,44.98,45.0,11369.0,43.2776,43.2776,43.2488,43.268,11369.0
2023-09-28 13:55:00,45.0,45.01,44.99,45.01,15460.0,43.268,43.2776,43.2584,43.2776,15460.0
2023-09-28 14:00:00,45.0,45.01,44.96,44.97,11087.0,43.268,43.2776,43.2295,43.2392,11087.0
2023-09-28 14:05:00,44.96,45.0,44.96,45.0,6056.0,43.2295,43.268,43.2295,43.268,6056.0
2023-09-28 14:10:00,45.0,45.0,44.97,44.97,15923.0,43.268,43.268,43.2392,43.2392,15923.0
2023-09-28 14:15:00,44.97,45.05,44.96,45.05,94597.0,43.2392,43.3161,43.2295,43.3161,94597.0
2023-09-28 14:20:00,45.07,45.13,45.07,45.07,30664.0,43.3353,43.393,43.3353,43.3353,30664.0
2023-09-28 14:25:00,45.07,45.08,45.05,45.07,6255.0,43.3353,43.3449,43.3161,43.3353,6255.0
2023-09-28 14:30:00,45.07,45.07,45.03,45.03,10819.0,43.3353,43.3353,43.2968,43.2968,10819.0
2023-09-28 14:35:00,45.04,45.04,44.98,44.98,14741.0,43.3065,43.3065,43.2488,43.2488,14741.0
2023-09-28 14:40:00,44.99,45.06,44.99,45.04,16881.0,43.2584,43.3257,43.2584,43.3065,16881.0
2023-09-28 14:45:00,45.03,45.03,45.0,45.02,5920.0,43.2968,43.2968,43.268,43.2872,5920.0
2023-09-28 14:50:00,45.02,45.08,45.01,45.08,61071.0,43.2872,43.3449,43.2776,43.3449,61071.0
2023-09-28 14:55:00,45.08,45.11,45.05,45.1,30152.0,43.3449,43.3738,43.3161,43.3642,30152.0
2023-09-28 15:00:00,45.11,45.15,45.1,45.15,23887.0,43.3738,43.4122,43.3642,43.4122,23887.0
2023-09-28 15:05:00,45.15,45.16,45.13,45.14,29316.0,43.4122,43.4218,43.393,43.4026,29316.0
2023-09-28 15:10:00,45.14,45.2,45.13,45.19,36537.0,43.4026,43.4603,43.393,43.4507,36537.0
2023-09-28 15:15:00,45.19,45.26,45.17,45.23,32316.0,43.4507,43.518,43.4315,43.4891,32316.0
2023-09-28 15:20:00,45.24,45.31,45.23,45.3,32585.0,43.4988,43.5661,43.4891,43.5565,32585.0
2023-09-28 15:25:00,45.29,45.31,45.25,45.3,29627.0,43.5468,43.5661,43.5084,43.5565,29627.0
2023-09-28 15:30:00,45.3,45.3,45.18,45.19,46987.0,43.5565,43.5565,43.4411,43.4507,46987.0
2023-09-28 15:35:00,45.18,45.19,45.12,45.12,41803.0,43.4411,43.4507,43.3834,43.3834,41803.0
2023-09-28 15:40:00,45.12,45.18,45.11,45.16,50692.0,43.3834,43.4411,43.3738,43.4218,50692.0
2023-09-28 15:45:00,45.16,45.18,45.12,45.15,34777.0,43.4218,43.4411,43.3834,43.4122,34777.0
2023-09-28 15:50:00,45.14,45.19,45.07,45.09,73625.0,43.4026,43.4507,43.3353,43.3545,73625.0
2023-09-28 15:55:00,45.09,45.13,45.08,45.09,144817.0,43.3545,43.393,43.3449,43.3545,144817.0
2023-09-29 09:30:00,45.09,45.28,45.09,45.19,34404.0,43.3545,43.5372,43.3545,43.4507,34404.0
2023-09-29 09:35:00,45.2,45.21,45.08,45.16,30845.0,43.4603,43.4699,43.3449,43.4218,30845.0
2023-09-29 09:40:00,45.15,45.18,45.05,45.09,27414.0,43.4122,43.4411,43.3161,43.3545,27414.0
2023-09-29 09:45:00,45.09,45.1,44.9,44.91,52208.0,43.3545,43.3642,43.1718,43.1815,52208.0
2023-09-29 09:50:00,44.91,44.93,44.78,44.79,34730.0,43.1815,43.2007,43.0565,43.0661,34730.0
2023-09-29 09:55:00,44.8,44.9,44.79,44.86,29571.0,43.0757,43.1718,43.0661,43.1334,29571.0
2023-09-29 10:00:00,44.9,44.91,44.79,44.8,27277.0,43.1718,43.1815,43.0661,43.0757,27277.0
2023-09-29 10:05:00,44.79,44.85,44.76,44.78,28394.0,43.0661,43.1238,43.0372,43.0565,28394.0
2023-09-29 10:10:00,44.78,44.79,44.7,44.72,16259.0,43.0565,43.0661,42.9795,42.9988,16259.0
2023-09-29 10:15:00,44.72,44.79,44.72,44.78,22614.0,42.9988,43.0661,42.9988,43.0565,22614.0
2023-09-29 10:20:00,44.78,44.84,44.75,44.8,19933.0,43.0565,43.1142,43.0276,43.0757,19933.0
2023-09-29 10:25:00,44.81,44.88,44.8,44.84,21113.0,43.0853,43.1526,43.0757,43.1142,21113.0
2023-09-29 10:30:00,44.84,44.87,44.82,44.87,12133.0,43.1142,43.143,43.0949,43.143,12133.0
2023-09-29 10:35:00,44.87,44.93,44.87,44.92,12923.0,43.143,43.2007,43.143,43.1911,12923.0
2023-09-29 10:40:00,44.91,44.92,44.86,44.91,17669.0,43.1815,43.1911,43.1334,43.1815,17669.0
2023-09-29 10:45:00,44.93,44.95,44.92,44.94,7932.0,43.2007,43.2199,43.1911,43.2103,7932.0
2023-09-29 10:50:00,44.95,44.96,44.9,44.92,8344.0,43.2199,43.2295,43.1718,43.1911,8344.0
2023-09-29 10:55:00,44.91,44.93,44.89,44.93,10335.0,43.1815,43.2007,43.1622,43.2007,10335.0
2023-09-29 11:00:00,44.93,44.99,44.77,44.79,86377.0,43.2007,43.2584,43.0469,43.0661,86377.0
2023-09-29 11:05:00,44.8,44.86,44.78,44.82,10093.0,43.0757,43.1334,43.0565,43.0949,10093.0
2023-09-29 11:10:00,44.82,44.9,44.82,44.86,56721.0,43.0949,43.1718,43.0949,43.1334,56721.0
2023-09-29 11:15:00,44.86,44.89,44.85,44.88,7144.0,43.1334,43.1622,43.1238,43.1526,7144.0
2023-09-29 11:20:00,44.88,44.99,44.85,44.98,20561.0,43.1526,43.2584,43.1238,43.2488,20561.0
2023-09-29 11:25:00,44.97,44.97,44.93,44.95,7042.0,43.2392,43.2392,43.2007,43.2199,7042.0
2023-09-29 11:30:00,44.94,44.96,44.92,44.93,9603.0,43.2103,43.2295,43.1911,43.2007,9603.0
2023-09-29 11:35:00,44.93,44.94,44.87,44.87,11194.0,43.2007,43.2103,43.143,43.143,11194.0
2023-09-29 11:40:00,44.87,44.88,44.85,44.87,7018.0,43.143,43.1526,43.1238,43.143,7018.0
2023-09-29 11:45:00,44.87,44.87,44.79,44.8,6713.0,43.143,43.143,43.0661,43.0757,6713.0
2023-09-29 11:50:00,44.8,44.8,44.73,44.74,7914.0,43.0757,43.0757,43.0084,43.018,7914.0
2023-09-29 11:55:00,44.75,44.78,44.73,44.76,8413.0,43.0276,43.0565,43.0084,43.0372,8413.0
2023-09-29 12:00:00,44.77,44.79,44.74,44.78,11704.0,43.0469,43.0661,43.018,43.0565,11704.0
2023-09-29 12:05:00,44.78,44.84,44.77,44.82,18348.0,43.0565,43.1142,43.0469,43.0949,18348.0
2023-09-29 12:10:00,44.83,44.88,44.82,44.88,21035.0,43.1045,43.1526,43.0949,43.1526,21035.0
2023-09-29 12:15:00,44.87,44.89,44.86,44.89,4567.0,43.143,43.1622,43.1334,43.1622,4567.0
2023-09-29 12:20:00,44.89,44.9,44.88,44.89,13044.0,43.1622,43.1718,43.1526,43.1622,13044.0
2023-09-29 12:25:00,44.89,44.89,44.87,44.88,3038.0,43.1622,43.1622,43.143,43.1526,3038.0
2023-09-29 12:30:00,44.87,44.9,44.87,44.89,8185.0,43.143,43.1718,43.143,43.1622,8185.0
2023-09-29 12:35:00,44.88,44.88,44.85,44.88,5939.0,43.1526,43.1526,43.1238,43.1526,5939.0
2023-09-29 12:40:00,44.88,44.88,44.82,44.82,8570.0,43.1526,43.1526,43.0949,43.0949,8570.0
2023-09-29 12:45:00,44.82,44.85,44.76,44.76,7917.0,43.0949,43.1238,43.0372,43.0372,7917.0
2023-09-29 12:50:00,44.76,44.76,44.69,44.69,4738.0,43.0372,43.0372,42.9699,42.9699,4738.0
2023-09-29 12:55:00,44.7,44.71,44.68,44.7,12140.0,42.9795,42.9892,42.9603,42.9795,12140.0
2023-09-29 13:00:00,44.71,44.72,44.64,44.68,10805.0,42.9892,42.9988,42.9219,42.9603,10805.0
2023-09-29 13:05:00,44.68,44.68,44.59,44.62,19404.0,42.9603,42.9603,42.8738,42.9026,19404.0
2023-09-29 13:10:00,44.61,44.61,44.53,44.54,15495.0,42.893,42.893,42.8161,42.8257,15495.0
2023-09-29 13:15:00,44.53,44.6,44.53,44.59,12618.0,42.8161,42.8834,42.8161,42.8738,12618.0
2023-09-29 13:20:00,44.59,44.63,44.59,44.61,3723.0,42.8738,42.9122,42.8738,42.893,3723.0
2023-09-29 13:25:00,44.61,44.68,44.61,44.68,9341.0,42.893,42.9603,42.893,42.9603,9341.0
2023-09-29 13:30:00,44.67,44.67,44.63,44.65,6091.0,42.9507,42.9507,42.9122,42.9315,6091.0
2023-09-29 13:35:00,44.65,44.67,44.63,44.65,9612.0,42.9315,42.9507,42.9122,42.9315,9612.0
2023-09-29 13:40:00,44.65,44.7,44.64,44.68,11922.0,42.9315,42.9795,42.9219,42.9603,11922.0
2023-09-29 13:45:00,44.68,44.68,44.63,44.64,4835.0,42.9603,42.9603,42.9122,42.9219,4835.0
2023-09-29 13:50:00,44.64,44.64,44.58,44.59,7167.0,42.9219,42.9219,42.8642,42.8738,7167.0
2023-09-29 13:55:00,44.59,44.6,44.54,44.55,9019.0,42.8738,42.8834,42.8257,42.8353,9019.0
2023-09-29 14:00:00,44.55,44.57,44.53,44.57,5853.0,42.8353,42.8546,42.8161,42.8546,5853.0
2023-09-29 14:05:00,44.57,44.59,44.55,44.55,6348.0,42.8546,42.8738,42.8353,42.8353,6348.0
2023-09-29 14:10:00,44.56,44.57,44.54,44.56,6572.0,42.8449,42.8546,42.8257,42.8449,6572.0
2023-09-29 14:15:00,44.56,44.57,44.54,44.55,10419.0,42.8449,42.8546,42.8257,42.8353,10419.0
2023-09-29 14:20:00,44.55,44.62,44.54,44.61,65187.0,42.8353,42.9026,42.8257,42.893,65187.0
2023-09-29 14:25:00,44.61,44.65,44.6,44.61,11446.0,42.893,42.9315,42.8834,42.893,11446.0
2023-09-29 14:30:00,44.61,44.63,44.58,44.6,15469.0,42.893,42.9122,42.8642,42.8834,15469.0
2023-09-29 14:35:00,44.6,44.63,44.6,44.63,4097.0,42.8834,42.9122,42.8834,42.9122,4097.0
2023-09-29 14:40:00,44.62,44.71,44.61,44.7,10595.0,42.9026,42.9892,42.893,42.9795,10595.0
2023-09-29 14:45:00,44.7,44.73,44.69,44.72,20153.0,42.9795,43.0084,42.9699,42.9988,20153.0
2023-09-29 14:50:00,44.73,44.76,44.71,44.74,90300.0,43.0084,43.0372,42.9892,43.018,90300.0
2023-09-29 14:55:00,44.73,44.84,44.73,44.8,13699.0,43.0084,43.1142,43.0084,43.0757,13699.0
2023-09-29 15:00:00,44.81,44.86,44.81,44.83,23400.0,43.0853,43.1334,43.0853,43.1045,23400.0
2023-09-29 15:05:00,44.83,44.86,44.79,44.8,25455.0,43.1045,43.1334,43.0661,43.0757,25455.0
2023-09-29 15:10:00,44.8,44.86,44.78,44.86,19463.0,43.0757,43.1334,43.0565,43.1334,19463.0
2023-09-29 15:15:00,44.86,44.95,44.8,44.88,101630.0,43.1334,43.2199,43.0757,43.1526,101630.0
2023-09-29 15:20:00,44.88,44.88,44.77,44.77,17248.0,43.1526,43.1526,43.0469,43.0469,17248.0
2023-09-29 15:25:00,44.78,44.79,44.76,44.79,10721.0,43.0565,43.0661,43.0372,43.0661,10721.0
2023-09-29 15:30:00,44.79,44.8,44.67,44.67,42351.0,43.0661,43.0757,42.9507,42.9507,42351.0
2023-09-29 15:35:00,44.67,44.78,44.63,44.78,53892.0,42.9507,43.0565,42.9122,43.0565,53892.0
2023-09-29 15:40:00,44.78,44.79,44.7,44.73,23234.0,43.0565,43.0661,42.9795,43.0084,23234.0
2023-09-29 15:45:00,44.74,44.8,44.71,44.8,38219.0,43.018,43.0757,42.9892,43.0757,38219.0
2023-09-29 15:50:00,44.79,44.82,44.75,44.77,98713.0,43.0661,43.0949,43.0276,43.0469,98713.0
2023-09-29 15:55:00,44.77,44.79,44.7,44.76,259957.0,43.0469,43.0661,42.9795,43.0372,259957.0
2023-10-02 09:30:00,44.61,44.66,44.44,44.48,49250.0,42.893,42.9411,42.7296,42.768,49250.0
2023-10-02 09:35:00,44.49,44.53,44.43,44.45,16670.0,42.7776,42.8161,42.7199,42.7392,16670.0
2023-10-02 09:40:00,44.43,44.43,44.31,44.34,25393.0,42.7199,42.7199,42.6046,42.6334,25393.0
2023-10-02 09:45:00,44.34,44.34,44.25,44.3,25853.0,42.6334,42.6334,42.5469,42.5949,25853.0
2023-10-02 09:50:00,44.3,44.32,44.23,44.29,13670.0,42.5949,42.6142,42.5276,42.5853,13670.0
2023-10-02 09:55:00,44.29,44.31,44.27,44.29,9978.0,42.5853,42.6046,42.5661,42.5853,9978.0
2023-10-02 10:00:00,44.29,44.41,44.26,44.4,38017.0,42.5853,42.7007,42.5565,42.6911,38017.0
2023-10-02 10:05:00,44.4,44.42,44.35,44.36,16653.0,42.6911,42.7103,42.643,42.6526,16653.0
2023-10-02 10:10:00,44.36,44.43,44.3,44.39,48946.0,42.6526,42.7199,42.5949,42.6815,48946.0
2023-10-02 10:15:00,44.38,44.39,44.29,44.32,35621.0,42.6719,42.6815,42.5853,42.6142,35621.0
2023-10-02 10:20:00,44.32,44.34,44.29,44.32,33436.0,42.6142,42.6334,42.5853,42.6142,33436.0
2023-10-02 10:25:00,44.32,44.32,44.24,44.25,45875.0,42.6142,42.6142,42.5373,42.5469,45875.0
2023-10-02 10:30:00,44.24,44.31,44.17,44.17,39391.0,42.5373,42.6046,42.4699,42.4699,39391.0
2023-10-02 10:35:00,44.18,44.2,44.14,44.16,42775.0,42.4796,42.4988,42.4411,42.4603,42775.0
2023-10-02 10:40:00,44.16,44.2,44.11,44.17,32149.0,42.4603,42.4988,42.4123,42.4699,32149.0
2023-10-02 10:45:00,44.17,44.19,44.12,44.13,33078.0,42.4699,42.4892,42.4219,42.4315,33078.0
2023-10-02 10:50:00,44.13,44.19,44.11,44.12,27691.0,42.4315,42.4892,42.4123,42.4219,27691.0
2023-10-02 10:55:00,44.12,44.12,44.07,44.09,21530.0,42.4219,42.4219,42.3738,42.393,21530.0
2023-10-02 11:00:00,44.09,44.14,44.08,44.09,25708.0,42.393,42.4411,42.3834,42.393,25708.0
2023-10-02 11:05:00,44.09,44.13,44.06,44.07,17665.0,42.393,42.4315,42.3642,42.3738,17665.0
2023-10-02 11:10:00,44.07,44.09,44.06,44.09,25186.0,42.3738,42.393,42.3642,42.393,25186.0
2023-10-02 11:15:00,44.08,44.09,44.0,44.04,33712.0,42.3834,42.393,42.3065,42.3449,33712.0
2023-10-02 11:20:00,44.04,44.09,44.02,44.03,33758.0,42.3449,42.393,42.3257,42.3353,33758.0
2023-10-02 11:25:00,44.03,44.08,44.01,44.05,13206.0,42.3353,42.3834,42.3161,42.3546,13206.0
2023-10-02 11:30:00,44.05,44.07,44.01,44.04,22062.0,42.3546,42.3738,42.3161,42.3449,22062.0
2023-10-02 11:35:00,44.04,44.05,44.0,44.01,23884.0,42.3449,42.3546,42.3065,42.3161,23884.0
2023-10-02 11:40:00,44.0,44.03,44.0,44.01,66815.0,42.3065,42.3353,42.3065,42.3161,66815.0
2023-10-02 11:45:00,44.0,44.01,43.92,43.94,59969.0,42.3065,42.3161,42.2296,42.2488,59969.0
2023-10-02 11:50:00,43.94,43.95,43.86,43.86,26821.0,42.2488,42.2584,42.1719,42.1719,26821.0
2023-10-02 11:55:00,43.86,43.86,43.79,43.84,39977.0,42.1719,42.1719,42.1046,42.1526,39977.0
2023-10-02 12:00:00,43.84,43.97,43.83,43.97,20296.0,42.1526,42.2776,42.143,42.2776,20296.0
2023-10-02 12:05:00,43.97,43.98,43.84,43.84,23011.0,42.2776,42.2873,42.1526,42.1526,23011.0
2023-10-02 12:10:00,43.85,43.94,43.85,43.91,23509.0,42.1623,42.2488,42.1623,42.22,23509.0
2023-10-02 12:15:00,43.91,43.97,43.9,43.96,18275.0,42.22,42.2776,42.2103,42.268,18275.0
2023-10-02 12:20:00,43.96,43.96,43.88,43.89,22253.0,42.268,42.268,42.1911,42.2007,22253.0
2023-10-02 12:25:00,43.89,43.93,43.88,43.9,8945.0,42.2007,42.2392,42.1911,42.2103,8945.0
2023-10-02 12:30:00,43.9,43.9,43.86,43.87,9279.0,42.2103,42.2103,42.1719,42.1815,9279.0
2023-10-02 12:35:00,43.87,43.89,43.84,43.86,22747.0,42.1815,42.2007,42.1526,42.1719,22747.0
2023-10-02 12:40:00,43.85,43.86,43.81,43.84,15111.0,42.1623,42.1719,42.1238,42.1526,15111.0
2023-10-02 12:45:00,43.85,43.85,43.75,43.76,22904.0,42.1623,42.1623,42.0661,42.0757,22904.0
2023-10-02 12:50:00,43.75,43.77,43.74,43.76,10142.0,42.0661,42.0853,42.0565,42.0757,10142.0
2023-10-02 12:55:00,43.75,43.81,43.75,43.77,13269.0,42.0661,42.1238,42.0661,42.0853,13269.0
2023-10-02 13:00:00,43.77,43.83,43.77,43.8,13185.0,42.0853,42.143,42.0853,42.1142,13185.0
2023-10-02 13:05:00,43.79,43.83,43.76,43.82,13358.0,42.1046,42.143,42.0757,42.1334,13358.0
2023-10-02 13:10:00,43.84,43.85,43.82,43.84,9671.0,42.1526,42.1623,42.1334,42.1526,9671.0
2023-10-02 13:15:00,43.84,43.87,43.83,43.86,18625.0,42.1526,42.1815,42.143,42.1719,18625.0
2023-10-02 13:20:00,43.86,43.88,43.81,43.84,51938.0,42.1719,42.1911,42.1238,42.1526,51938.0
2023-10-02 13:25:00,43.84,43.85,43.82,43.84,29445.0,42.1526,42.1623,42.1334,42.1526,29445.0
2023-10-02 13:30:00,43.84,43.86,43.79,43.8,43668.0,42.1526,42.1719,42.1046,42.1142,43668.0
2023-10-02 13:35:00,43.8,43.84,43.78,43.83,24340.0,42.1142,42.1526,42.095,42.143,24340.0
2023-10-02 13:40:00,43.82,43.86,43.82,43.83,12862.0,42.1334,42.1719,42.1334,42.143,12862.0
2023-10-02 13:45:00,43.82,43.85,43.8,43.81,15771.0,42.1334,42.1623,42.1142,42.1238,15771.0
2023-10-02 13:50:00,43.81,43.86,43.8,43.84,14711.0,42.1238,42.1719,42.1142,42.1526,14711.0
2023-10-02 13:55:00,43.84,43.86,43.82,43.85,17643.0,42.1526,42.1719,42.1334,42.1623,17643.0
2023-10-02 14:00:00,43.85,43.9,43.84,43.84,24478.0,42.1623,42.2103,42.1526,42.1526,24478.0
2023-10-02 14:05:00,43.84,43.86,43.81,43.86,26676.0,42.1526,42.1719,42.1238,42.1719,26676.0
2023-10-02 14:10:00,43.86,43.88,43.85,43.86,20952.0,42.1719,42.1911,42.1623,42.1719,20952.0
2023-10-02 14:15:00,43.86,43.88,43.81,43.85,23506.0,42.1719,42.1911,42.1238,42.1623,23506.0
2023-10-02 14:20:00,43.84,43.86,43.8,43.8,9184.0,42.1526,42.1719,42.1142,42.1142,9184.0
2023-10-02 14:25:00,43.8,43.8,43.72,43.73,17921.0,42.1142,42.1142,42.0373,42.0469,17921.0
2023-10-02 14:30:00,43.73,43.78,43.72,43.77,17100.0,42.0469,42.095,42.0373,42.0853,17100.0
2023-10-02 14:35:00,43.77,43.78,43.71,43.72,14566.0,42.0853,42.095,42.0277,42.0373,14566.0
2023-10-02 14:40:00,43.71,43.72,43.7,43.72,21894.0,42.0277,42.0373,42.018,42.0373,21894.0
2023-10-02 14:45:00,43.71,43.77,43.71,43.77,17553.0,42.0277,42.0853,42.0277,42.0853,17553.0
2023-10-02 14:50:00,43.77,43.79,43.74,43.77,38202.0,42.0853,42.1046,42.0565,42.0853,38202.0
2023-10-02 14:55:00,43.77,43.77,43.75,43.77,27655.0,42.0853,42.0853,42.0661,42.0853,27655.0
2023-10-02 15:00:00,43.77,43.79,43.74,43.77,23380.0,42.0853,42.1046,42.0565,42.0853,23380.0
2023-10-02 15:05:00,43.77,43.81,43.76,43.8,51446.0,42.0853,42.1238,42.0757,42.1142,51446.0
2023-10-02 15:10:00,43.8,43.9,43.79,43.89,48546.0,42.1142,42.2103,42.1046,42.2007,48546.0
2023-10-02 15:15:00,43.89,43.95,43.89,43.9,28684.0,42.2007,42.2584,42.2007,42.2103,28684.0
2023-10-02 15:20:00,43.89,43.95,43.88,43.95,15788.0,42.2007,42.2584,42.1911,42.2584,15788.0
2023-10-02 15:25:00,43.95,43.95,43.91,43.93,14949.0,42.2584,42.2584,42.22,42.2392,14949.0
2023-10-02 15:30:00,43.92,43.99,43.92,43.98,20957.0,42.2296,42.2969,42.2296,42.2873,20957.0
2023-10-02 15:35:00,43.98,43.99,43.94,43.96,29283.0,42.2873,42.2969,42.2488,42.268,29283.0
2023-10-02 15:40:00,43.96,43.97,43.92,43.93,26823.0,42.268,42.2776,42.2296,42.2392,26823.0
2023-10-02 15:45:00,43.93,43.96,43.91,43.95,50608.0,42.2392,42.268,42.22,42.2584,50608.0
2023-10-02 15:50:00,43.95,43.95,43.89,43.94,71514.0,42.2584,42.2584,42.2007,42.2488,71514.0
2023-10-02 15:55:00,43.95,44.04,43.91,44.04,294451.0,42.2584,42.3449,42.22,42.3449,294451.0
2023-10-03 09:30:00,43.81,43.93,43.8,43.93,36763.0,42.1238,42.2392,42.1142,42.2392,36763.0
2023-10-03 09:35:00,43.97,43.97,43.8,43.83,28132.0,42.2776,42.2776,42.1142,42.143,28132.0
2023-10-03 09:40:00,43.82,43.97,43.81,43.91,11402.0,42.1334,42.2776,42.1238,42.22,11402.0
2023-10-03 09:45:00,43.92,43.95,43.86,43.92,8106.0,42.2296,42.2584,42.1719,42.2296,8106.0
2023-10-03 09:50:00,43.91,43.93,43.87,43.9,14092.0,42.22,42.2392,42.1815,42.2103,14092.0
2023-10-03 09:55:00,43.89,43.95,43.88,43.95,11907.0,42.2007,42.2584,42.1911,42.2584,11907.0
2023-10-03 10:00:00,43.94,43.99,43.85,43.95,30992.0,42.2488,42.2969,42.1623,42.2584,30992.0
2023-10-03 10:05:00,43.95,43.99,43.9,43.94,23744.0,42.2584,42.2969,42.2103,42.2488,23744.0
2023-10-03 10:10:00,43.93,44.03,43.9,43.94,15684.0,42.2392,42.3353,42.2103,42.2488,15684.0
2023-10-03 10:15:00,43.93,43.93,43.85,43.86,14606.0,42.2392,42.2392,42.1623,42.1719,14606.0
2023-10-03 10:20:00,43.86,43.86,43.82,43.84,19893.0,42.1719,42.1719,42.1334,42.1526,19893.0
2023-10-03 10:25:00,43.84,43.87,43.77,43.77,24307.0,42.1526,42.1815,42.0853,42.0853,24307.0
2023-10-03 10:30:00,43.77,43.79,43.72,43.79,34233.0,42.0853,42.1046,42.0373,42.1046,34233.0
2023-10-03 10:35:00,43.78,43.82,43.73,43.73,13672.0,42.095,42.1334,42.0469,42.0469,13672.0
2023-10-03 10:40:00,43.73,43.76,43.71,43.75,17248.0,42.0469,42.0757,42.0277,42.0661,17248.0
2023-10-03 10:45:00,43.74,43.76,43.7,43.74,30528.0,42.0565,42.0757,42.018,42.0565,30528.0
2023-10-03 10:50:00,43.73,43.78,43.68,43.77,32683.0,42.0469,42.095,41.9988,42.0853,32683.0
2023-10-03 10:55:00,43.77,43.83,43.76,43.81,19171.0,42.0853,42.143,42.0757,42.1238,19171.0
2023-10-03 11:00:00,43.82,43.87,43.81,43.83,15293.0,42.1334,42.1815,42.1238,42.143,15293.0
2023-10-03 11:05:00,43.83,43.94,43.82,43.89,18219.0,42.143,42.2488,42.1334,42.2007,18219.0
2023-10-03 11:10:00,43.9,43.92,43.86,43.9,20349.0,42.2103,42.2296,42.1719,42.2103,20349.0
2023-10-03 11:15:00,43.9,43.99,43.89,43.98,14982.0,42.2103,42.2969,42.2007,42.2873,14982.0
2023-10-03 11:20:00,43.97,43.99,43.92,43.97,17568.0,42.2776,42.2969,42.2296,42.2776,17568.0
2023-10-03 11:25:00,43.96,43.98,43.92,43.96,7036.0,42.268,42.2873,42.2296,42.268,7036.0
2023-10-03 11:30:00,43.96,43.96,43.87,43.9,17827.0,42.268,42.268,42.1815,42.2103,17827.0
2023-10-03 11:35:00,43.89,43.91,43.85,43.9,10667.0,42.2007,42.22,42.1623,42.2103,10667.0
2023-10-03 11:40:00,43.91,43.92,43.87,43.9,11173.0,42.22,42.2296,42.1815,42.2103,11173.0
2023-10-03 11:45:00,43.89,43.92,43.85,43.86,13920.0,42.2007,42.2296,42.1623,42.1719,13920.0
2023-10-03 11:50:00,43.86,43.94,43.86,43.92,36727.0,42.1719,42.2488,42.1719,42.2296,36727.0
2023-10-03 11:55:00,43.91,43.92,43.88,43.9,13033.0,42.22,42.2296,42.1911,42.2103,13033.0
2023-10-03 12:00:00,43.9,43.99,43.89,43.97,14161.0,42.2103,42.2969,42.2007,42.2776,14161.0
2023-10-03 12:05:00,43.97,43.97,43.93,43.96,13441.0,42.2776,42.2776,42.2392,42.268,13441.0
2023-10-03 12:10:00,43.96,43.99,43.94,43.97,16085.0,42.268,42.2969,42.2488,42.2776,16085.0
2023-10-03 12:15:00,43.96,44.01,43.93,44.01,16953.0,42.268,42.3161,42.2392,42.3161,16953.0
2023-10-03 12:20:00,44.02,44.06,43.99,44.05,16341.0,42.3257,42.3642,42.2969,42.3546,16341.0
2023-10-03 12:25:00,44.05,44.1,44.03,44.09,22690.0,42.3546,42.4026,42.3353,42.393,22690.0
2023-10-03 12:30:00,44.09,44.1,44.07,44.09,16725.0,42.393,42.4026,42.3738,42.393,16725.0
2023-10-03 12:35:00,44.08,44.11,44.07,44.11,10046.0,42.3834,42.4123,42.3738,42.4123,10046.0
2023-10-03 12:40:00,44.12,44.14,44.08,44.09,10717.0,42.4219,42.4411,42.3834,42.393,10717.0
2023-10-03 12:45:00,44.09,44.14,44.09,44.11,13242.0,42.393,42.4411,42.393,42.4123,13242.0
2023-10-03 12:50:00,44.12,44.13,44.08,44.1,10581.0,42.4219,42.4315,42.3834,42.4026,10581.0
2023-10-03 12:55:00,44.1,44.13,44.08,44.12,10196.0,42.4026,42.4315,42.3834,42.4219,10196.0
2023-10-03 13:00:00,44.12,44.21,44.12,44.2,34722.0,42.4219,42.5084,42.4219,42.4988,34722.0
2023-10-03 13:05:00,44.2,44.22,44.15,44.18,24575.0,42.4988,42.518,42.4507,42.4796,24575.0
2023-10-03 13:10:00,44.18,44.2,44.14,44.2,22346.0,42.4796,42.4988,42.4411,42.4988,22346.0
2023-10-03 13:15:00,44.2,44.22,44.18,44.22,22477.0,42.4988,42.518,42.4796,42.518,22477.0
2023-10-03 13:20:00,44.22,44.26,44.21,44.25,31548.0,42.518,42.5565,42.5084,42.5469,31548.0
2023-10-03 13:25:00,44.25,44.28,44.24,44.26,21805.0,42.5469,42.5757,42.5373,42.5565,21805.0
2023-10-03 13:30:00,44.25,44.28,44.24,44.26,12099.0,42.5469,42.5757,42.5373,42.5565,12099.0
2023-10-03 13:35:00,44.25,44.26,44.17,44.19,22790.0,42.5469,42.5565,42.4699,42.4892,22790.0
2023-10-03 13:40:00,44.19,44.23,44.19,44.23,12718.0,42.4892,42.5276,42.4892,42.5276,12718.0
2023-10-03 13:45:00,44.23,44.23,44.16,44.18,29803.0,42.5276,42.5276,42.4603,42.4796,29803.0
2023-10-03 13:50:00,44.18,44.22,44.17,44.21,18890.0,42.4796,42.518,42.4699,42.5084,18890.0
2023-10-03 13:55:00,44.22,44.22,44.18,44.2,24092.0,42.518,42.518,42.4796,42.4988,24092.0
2023-10-03 14:00:00,44.2,44.22,44.18,44.18,17649.0,42.4988,42.518,42.4796,42.4796,17649.0
2023-10-03 14:05:00,44.18,44.2,44.14,44.15,20687.0,42.4796,42.4988,42.4411,42.4507,20687.0
2023-10-03 14:10:00,44.15,44.18,44.11,44.15,24079.0,42.4507,42.4796,42.4123,42.4507,24079.0
2023-10-03 14:15:00,44.15,44.17,44.14,44.16,19437.0,42.4507,42.4699,42.4411,42.4603,19437.0
2023-10-03 14:20:00,44.16,44.16,44.13,44.15,21223.0,42.4603,42.4603,42.4315,42.4507,21223.0
2023-10-03 14:25:00,44.14,44.23,44.14,44.23,45359.0,42.4411,42.5276,42.4411,42.5276,45359.0
2023-10-03 14:30:00,44.23,44.25,44.22,44.23,25240.0,42.5276,42.5469,42.518,42.5276,25240.0
2023-10-03 14:35:00,44.23,44.25,44.22,44.24,28804.0,42.5276,42.5469,42.518,42.5373,28804.0
2023-10-03 14:40:00,44.25,44.25,44.18,44.21,21363.0,42.5469,42.5469,42.4796,42.5084,21363.0
2023-10-03 14:45:00,44.21,44.23,44.2,44.2,22826.0,42.5084,42.5276,42.4988,42.4988,22826.0
2023-10-03 14:50:00,44.21,44.23,44.2,44.23,19129.0,42.5084,42.5276,42.4988,42.5276,19129.0
2023-10-03 14:55:00,44.23,44.23,44.19,44.21,25760.0,42.5276,42.5276,42.4892,42.5084,25760.0
2023-10-03 15:00:00,44.2,44.2,44.14,44.18,30680.0,42.4988,42.4988,42.4411,42.4796,30680.0
2023-10-03 15:05:00,44.18,44.21,44.16,44.21,27012.0,42.4796,42.5084,42.4603,42.5084,27012.0
2023-10-03 15:10:00,44.21,44.24,44.18,44.2,34996.0,42.5084,42.5373,42.4796,42.4988,34996.0
2023-10-03 15:15:00,44.2,44.25,44.19,44.23,25736.0,42.4988,42.5469,42.4892,42.5276,25736.0
2023-10-03 15:20:00,44.24,44.28,44.24,44.28,27193.0,42.5373,42.5757,42.5373,42.5757,27193.0
2023-10-03 15:25:00,44.28,44.33,44.22,44.32,75659.0,42.5757,42.6238,42.518,42.6142,75659.0
2023-10-03 15:30:00,44.32,44.34,44.28,44.3,111095.0,42.6142,42.6334,42.5757,42.5949,111095.0
2023-10-03 15:35:00,44.3,44.34,44.26,44.3,39407.0,42.5949,42.6334,42.5565,42.5949,39407.0
2023-10-03 15:40:00,44.3,44.4,44.29,44.4,63670.0,42.5949,42.6911,42.5853,42.6911,63670.0
2023-10-03 15:45:00,44.39,44.4,44.33,44.35,86871.0,42.6815,42.6911,42.6238,42.643,86871.0
2023-10-03 15:50:00,44.36,44.4,44.32,44.33,144464.0,42.6526,42.6911,42.6142,42.6238,144464.0
2023-10-03 15:55:00,44.32,44.34,44.25,44.27,430630.0,42.6142,42.6334,42.5469,42.5661,430630.0
2023-10-04 09:30:00,44.5,44.67,44.48,44.64,90969.0,42.7872,42.9507,42.768,42.9219,90969.0
2023-10-04 09:35:00,44.64,44.65,44.47,44.6,33708.0,42.9219,42.9315,42.7584,42.8834,33708.0
2023-10-04 09:40:00,44.6,44.71,44.54,44.59,50600.0,42.8834,42.9892,42.8257,42.8738,50600.0
2023-10-04 09:45:00,44.6,44.61,44.36,44.39,18060.0,42.8834,42.893,42.6526,42.6815,18060.0
2023-10-04 09:50:00,44.39,44.45,44.32,44.32,13931.0,42.6815,42.7392,42.6142,42.6142,13931.0
2023-10-04 09:55:00,44.32,44.39,44.28,44.33,6245.0,42.6142,42.6815,42.5757,42.6238,6245.0
2023-10-04 10:00:00,44.35,44.45,44.34,44.38,20689.0,42.643,42.7392,42.6334,42.6719,20689.0
2023-10-04 10:05:00,44.38,44.4,44.33,44.38,23748.0,42.6719,42.6911,42.6238,42.6719,23748.0
2023-10-04 10:10:00,44.39,44.42,44.35,44.41,15705.0,42.6815,42.7103,42.643,42.7007,15705.0
2023-10-04 10:15:00,44.41,44.46,44.39,44.42,31137.0,42.7007,42.7488,42.6815,42.7103,31137.0
2023-10-04 10:20:00,44.43,44.48,44.42,44.45,25160.0,42.7199,42.768,42.7103,42.7392,25160.0
2023-10-04 10:25:00,44.44,44.47,44.43,44.46,24784.0,42.7296,42.7584,42.7199,42.7488,24784.0
2023-10-04 10:30:00,44.46,44.49,44.42,44.49,29615.0,42.7488,42.7776,42.7103,42.7776,29615.0
2023-10-04 10:35:00,44.48,44.49,44.42,44.46,24244.0,42.768,42.7776,42.7103,42.7488,24244.0
2023-10-04 10:40:00,44.46,44.49,44.45,44.45,30749.0,42.7488,42.7776,42.7392,42.7392,30749.0
2023-10-04 10:45:00,44.45,44.51,44.38,44.39,37737.0,42.7392,42.7969,42.6719,42.6815,37737.0
2023-10-04 10:50:00,44.39,44.42,44.35,44.36,20701.0,42.6815,42.7103,42.643,42.6526,20701.0
2023-10-04 10:55:00,44.37,44.4,44.33,44.4,23381.0,42.6622,42.6911,42.6238,42.6911,23381.0
2023-10-04 11:00:00,44.4,44.47,44.36,44.46,15246.0,42.6911,42.7584,42.6526,42.7488,15246.0
2023-10-04 11:05:00,44.47,44.49,44.44,44.48,16043.0,42.7584,42.7776,42.7296,42.768,16043.0
2023-10-04 11:10:00,44.49,44.54,44.49,44.53,34026.0,42.7776,42.8257,42.7776,42.8161,34026.0
2023-10-04 11:15:00,44.53,44.62,44.51,44.62,25154.0,42.8161,42.9026,42.7969,42.9026,25154.0
2023-10-04 11:20:00,44.62,44.66,44.59,44.63,21354.0,42.9026,42.9411,42.8738,42.9122,21354.0
2023-10-04 11:25:00,44.63,44.71,44.62,44.68,58698.0,42.9122,42.9892,42.9026,42.9603,58698.0
2023-10-04 11:30:00,44.69,44.72,44.56,44.57,29910.0,42.9699,42.9988,42.8449,42.8546,29910.0
2023-10-04 11:35:00,44.56,44.59,44.53,44.57,19570.0,42.8449,42.8738,42.8161,42.8546,19570.0
2023-10-04 11:40:00,44.56,44.58,44.52,44.57,15450.0,42.8449,42.8642,42.8065,42.8546,15450.0
2023-10-04 11:45:00,44.57,44.72,44.55,44.71,17834.0,42.8546,42.9988,42.8353,42.9892,17834.0
2023-10-04 11:50:00,44.71,44.75,44.69,44.74,13637.0,42.9892,43.0276,42.9699,43.018,13637.0
2023-10-04 11:55:00,44.75,44.75,44.68,44.71,18055.0,43.0276,43.0276,42.9603,42.9892,18055.0
2023-10-04 12:00:00,44.72,44.75,44.7,44.73,75119.0,42.9988,43.0276,42.9795,43.0084,75119.0
2023-10-04 12:05:00,44.73,44.75,44.69,44.75,29544.0,43.0084,43.0276,42.9699,43.0276,29544.0
2023-10-04 12:10:00,44.75,44.84,44.75,44.83,37599.0,43.0276,43.1142,43.0276,43.1045,37599.0
2023-10-04 12:15:00,44.82,44.85,44.78,44.84,14548.0,43.0949,43.1238,43.0565,43.1142,14548.0
2023-10-04 12:20:00,44.84,44.85,44.78,44.79,18926.0,43.1142,43.1238,43.0565,43.0661,18926.0
2023-10-04 12:25:00,44.79,44.81,44.77,44.78,15585.0,43.0661,43.0853,43.0469,43.0565,15585.0
2023-10-04 12:30:00,44.78,44.88,44.76,44.88,24264.0,43.0565,43.1526,43.0372,43.1526,24264.0
2023-10-04 12:35:00,44.88,44.89,44.84,44.84,14514.0,43.1526,43.1622,43.1142,43.1142,14514.0
2023-10-04 12:40:00,44.85,44.87,44.81,44.84,23332.0,43.1238,43.143,43.0853,43.1142,23332.0
2023-10-04 12:45:00,44.83,44.86,44.82,44.86,12094.0,43.1045,43.1334,43.0949,43.1334,12094.0
2023-10-04 12:50:00,44.86,44.87,44.82,44.84,12452.0,43.1334,43.143,43.0949,43.1142,12452.0
2023-10-04 12:55:00,44.84,44.84,44.79,44.82,15964.0,43.1142,43.1142,43.0661,43.0949,15964.0
2023-10-04 13:00:00,44.82,44.83,44.78,44.82,15178.0,43.0949,43.1045,43.0565,43.0949,15178.0
2023-10-04 13:05:00,44.82,44.82,44.78,44.82,12613.0,43.0949,43.0949,43.0565,43.0949,12613.0
2023-10-04 13:10:00,44.82,44.87,44.8,44.84,32783.0,43.0949,43.143,43.0757,43.1142,32783.0
2023-10-04 13:15:00,44.83,44.86,44.82,44.84,15557.0,43.1045,43.1334,43.0949,43.1142,15557.0
2023-10-04 13:20:00,44.83,44.86,44.8,44.83,14963.0,43.1045,43.1334,43.0757,43.1045,14963.0
2023-10-04 13:25:00,44.83,44.85,44.79,44.84,30337.0,43.1045,43.1238,43.0661,43.1142,30337.0
2023-10-04 13:30:00,44.84,44.85,44.79,44.83,29524.0,43.1142,43.1238,43.0661,43.1045,29524.0
2023-10-04 13:35:00,44.83,44.84,44.73,44.75,40734.0,43.1045,43.1142,43.0084,43.0276,40734.0
2023-10-04 13:40:00,44.76,44.81,44.75,44.78,51246.0,43.0372,43.0853,43.0276,43.0565,51246.0
2023-10-04 13:45:00,44.78,44.81,44.76,44.79,46852.0,43.0565,43.0853,43.0372,43.0661,46852.0
2023-10-04 13:50:00,44.78,44.78,44.73,44.75,19147.0,43.0565,43.0565,43.0084,43.0276,19147.0
2023-10-04 13:55:00,44.75,44.76,44.73,44.76,21581.0,43.0276,43.0372,43.0084,43.0372,21581.0
2023-10-04 14:00:00,44.76,44.78,44.72,44.76,26111.0,43.0372,43.0565,42.9988,43.0372,26111.0
2023-10-04 14:05:00,44.76,44.79,44.75,44.77,23344.0,43.0372,43.0661,43.0276,43.0469,23344.0
2023-10-04 14:10:00,44.76,44.78,44.75,44.77,21106.0,43.0372,43.0565,43.0276,43.0469,21106.0
2023-10-04 14:15:00,44.78,44.79,44.76,44.78,14696.0,43.0565,43.0661,43.0372,43.0565,14696.0
2023-10-04 14:20:00,44.78,44.8,44.71,44.72,29141.0,43.0565,43.0757,42.9892,42.9988,29141.0
2023-10-04 14:25:00,44.72,44.76,44.71,44.76,20338.0,42.9988,43.0372,42.9892,43.0372,20338.0
2023-10-04 14:30:00,44.76,44.78,44.75,44.76,17576.0,43.0372,43.0565,43.0276,43.0372,17576.0
2023-10-04 14:35:00,44.76,44.8,44.75,44.8,22130.0,43.0372,43.0757,43.0276,43.0757,22130.0
2023-10-04 14:40:00,44.8,44.86,44.79,44.84,22428.0,43.0757,43.1334,43.0661,43.1142,22428.0
2023-10-04 14:45:00,44.84,44.85,44.82,44.84,21870.0,43.1142,43.1238,43.0949,43.1142,21870.0
2023-10-04 14:50:00,44.83,44.86,44.82,44.85,26818.0,43.1045,43.1334,43.0949,43.1238,26818.0
2023-10-04 14:55:00,44.84,44.87,44.84,44.87,26357.0,43.1142,43.143,43.1142,43.143,26357.0
2023-10-04 15:00:00,44.87,44.89,44.85,44.88,28926.0,43.143,43.1622,43.1238,43.1526,28926.0
2023-10-04 15:05:00,44.88,44.89,44.85,44.87,26211.0,43.1526,43.1622,43.1238,43.143,26211.0
2023-10-04 15:10:00,44.87,44.93,44.86,44.93,46028.0,43.143,43.2007,43.1334,43.2007,46028.0
2023-10-04 15:15:00,44.93,45.0,44.93,44.96,66511.0,43.2007,43.268,43.2007,43.2295,66511.0
2023-10-04 15:20:00,44.97,44.97,44.92,44.94,36568.0,43.2392,43.2392,43.1911,43.2103,36568.0
2023-10-04 15:25:00,44.94,44.95,44.87,44.88,30145.0,43.2103,43.2199,43.143,43.1526,30145.0
2023-10-04 15:30:00,44.88,44.95,44.87,44.95,32427.0,43.1526,43.2199,43.143,43.2199,32427.0
2023-10-04 15:35:00,44.95,45.0,44.93,44.98,49454.0,43.2199,43.268,43.2007,43.2488,49454.0
2023-10-04 15:40:00,44.99,45.0,44.97,44.98,44318.0,43.2584,43.268,43.2392,43.2488,44318.0
2023-10-04 15:45:00,44.98,45.0,44.97,44.98,48653.0,43.2488,43.268,43.2392,43.2488,48653.0
2023-10-04 15:50:00,44.97,45.0,44.91,44.98,163015.0,43.2392,43.268,43.1815,43.2488,163015.0
2023-10-04 15:55:00,44.98,45.05,44.93,44.93,428693.0,43.2488,43.3161,43.2007,43.2007,428693.0
2023-10-05 09:30:00,44.78,44.96,44.78,44.86,74360.0,43.0565,43.2295,43.0565,43.1334,74360.0
2023-10-05 09:35:00,44.84,44.94,44.81,44.85,12941.0,43.1142,43.2103,43.0853,43.1238,12941.0
2023-10-05 09:40:00,44.84,44.88,44.8,44.8,19144.0,43.1142,43.1526,43.0757,43.0757,19144.0
2023-10-05 09:45:00,44.79,44.83,44.72,44.75,30648.0,43.0661,43.1045,42.9988,43.0276,30648.0
2023-10-05 09:50:00,44.74,44.82,44.73,44.8,14936.0,43.018,43.0949,43.0084,43.0757,14936.0
2023-10-05 09:55:00,44.82,44.89,44.8,44.87,11507.0,43.0949,43.1622,43.0757,43.143,11507.0
2023-10-05 10:00:00,44.89,44.9,44.84,44.88,30460.0,43.1622,43.1718,43.1142,43.1526,30460.0
2023-10-05 10:05:00,44.88,44.88,44.7,44.72,27719.0,43.1526,43.1526,42.9795,42.9988,27719.0
2023-10-05 10:10:00,44.72,44.76,44.69,44.76,12847.0,42.9988,43.0372,42.9699,43.0372,12847.0
2023-10-05 10:15:00,44.74,44.84,44.71,44.83,10723.0,43.018,43.1142,42.9892,43.1045,10723.0
2023-10-05 10:20:00,44.83,44.83,44.74,44.74,10186.0,43.1045,43.1045,43.018,43.018,10186.0
2023-10-05 10:25:00,44.75,44.79,44.72,44.74,9926.0,43.0276,43.0661,42.9988,43.018,9926.0
2023-10-05 10:30:00,44.75,44.75,44.69,44.69,29108.0,43.0276,43.0276,42.9699,42.9699,29108.0
2023-10-05 10:35:00,44.69,44.69,44.59,44.59,16286.0,42.9699,42.9699,42.8738,42.8738,16286.0
2023-10-05 10:40:00,44.58,44.61,44.57,44.6,11543.0,42.8642,42.893,42.8546,42.8834,11543.0
2023-10-05 10:45:00,44.61,44.62,44.56,44.57,12968.0,42.893,42.9026,42.8449,42.8546,12968.0
2023-10-05 10:50:00,44.58,44.6,44.54,44.55,11118.0,42.8642,42.8834,42.8257,42.8353,11118.0
2023-10-05 10:55:00,44.57,44.6,44.53,44.56,23512.0,42.8546,42.8834,42.8161,42.8449,23512.0
2023-10-05 11:00:00,44.54,44.55,44.48,44.5,11457.0,42.8257,42.8353,42.768,42.7872,11457.0
2023-10-05 11:05:00,44.51,44.53,44.44,44.47,11643.0,42.7969,42.8161,42.7296,42.7584,11643.0
2023-10-05 11:10:00,44.47,44.54,44.46,44.53,7217.0,42.7584,42.8257,42.7488,42.8161,7217.0
2023-10-05 11:15:00,44.53,44.54,44.47,44.48,9577.0,42.8161,42.8257,42.7584,42.768,9577.0
2023-10-05 11:20:00,44.48,44.57,44.46,44.57,11871.0,42.768,42.8546,42.7488,42.8546,11871.0
2023-10-05 11:25:00,44.57,44.58,44.5,44.5,26707.0,42.8546,42.8642,42.7872,42.7872,26707.0
2023-10-05 11:30:00,44.51,44.52,44.48,44.52,7803.0,42.7969,42.8065,42.768,42.8065,7803.0
2023-10-05 11:35:00,44.52,44.54,44.48,44.5,12328.0,42.8065,42.8257,42.768,42.7872,12328.0
2023-10-05 11:40:00,44.5,44.51,44.45,44.45,25213.0,42.7872,42.7969,42.7392,42.7392,25213.0
2023-10-05 11:45:00,44.44,44.48,44.41,44.46,15189.0,42.7296,42.768,42.7007,42.7488,15189.0
2023-10-05 11:50:00,44.45,44.48,44.44,44.48,9570.0,42.7392,42.768,42.7296,42.768,9570.0
2023-10-05 11:55:00,44.48,44.49,44.42,44.42,15190.0,42.768,42.7776,42.7103,42.7103,15190.0
2023-10-05 12:00:00,44.43,44.43,44.38,44.41,14331.0,42.7199,42.7199,42.6719,42.7007,14331.0
2023-10-05 12:05:00,44.4,44.43,44.37,44.41,13729.0,42.6911,42.7199,42.6622,42.7007,13729.0
2023-10-05 12:10:00,44.4,44.49,44.39,44.48,16514.0,42.6911,42.7776,42.6815,42.768,16514.0
2023-10-05 12:15:00,44.48,44.5,44.45,44.5,11419.0,42.768,42.7872,42.7392,42.7872,11419.0
2023-10-05 12:20:00,44.5,44.55,44.49,44.54,6104.0,42.7872,42.8353,42.7776,42.8257,6104.0
2023-10-05 12:25:00,44.54,44.54,44.48,44.48,9969.0,42.8257,42.8257,42.768,42.768,9969.0
2023-10-05 12:30:00,44.48,44.49,44.45,44.45,12496.0,42.768,42.7776,42.7392,42.7392,12496.0
2023-10-05 12:35:00,44.45,44.49,44.42,44.43,10768.0,42.7392,42.7776,42.7103,42.7199,10768.0
2023-10-05 12:40:00,44.42,44.43,44.38,44.4,21815.0,42.7103,42.7199,42.6719,42.6911,21815.0
2023-10-05 12:45:00,44.41,44.43,44.35,44.36,10437.0,42.7007,42.7199,42.643,42.6526,10437.0
2023-10-05 12:50:00,44.36,44.39,44.35,44.36,9319.0,42.6526,42.6815,42.643,42.6526,9319.0
2023-10-05 12:55:00,44.37,44.4,44.37,44.4,8179.0,42.6622,42.6911,42.6622,42.6911,8179.0
2023-10-05 13:00:00,44.4,44.43,44.37,44.38,13440.0,42.6911,42.7199,42.6622,42.6719,13440.0
2023-10-05 13:05:00,44.38,44.39,44.35,44.39,17143.0,42.6719,42.6815,42.643,42.6815,17143.0
2023-10-05 13:10:00,44.39,44.41,44.36,44.41,12735.0,42.6815,42.7007,42.6526,42.7007,12735.0
2023-10-05 13:15:00,44.4,44.42,44.38,44.41,11035.0,42.6911,42.7103,42.6719,42.7007,11035.0
2023-10-05 13:20:00,44.4,44.44,44.39,44.42,11274.0,42.6911,42.7296,42.6815,42.7103,11274.0
2023-10-05 13:25:00,44.42,44.44,44.41,44.43,13791.0,42.7103,42.7296,42.7007,42.7199,13791.0
2023-10-05 13:30:00,44.43,44.49,44.41,44.48,24296.0,42.7199,42.7776,42.7007,42.768,24296.0
2023-10-05 13:35:00,44.49,44.57,44.49,44.53,38532.0,42.7776,42.8546,42.7776,42.8161,38532.0
2023-10-05 13:40:00,44.52,44.53,44.49,44.51,16186.0,42.8065,42.8161,42.7776,42.7969,16186.0
2023-10-05 13:45:00,44.51,44.53,44.48,44.48,15268.0,42.7969,42.8161,42.768,42.768,15268.0
2023-10-05 13:50:00,44.48,44.49,44.42,44.43,19125.0,42.768,42.7776,42.7103,42.7199,19125.0
2023-10-05 13:55:00,44.43,44.45,44.4,44.43,17784.0,42.7199,42.7392,42.6911,42.7199,17784.0
2023-10-05 14:00:00,44.43,44.47,44.42,44.44,19366.0,42.7199,42.7584,42.7103,42.7296,19366.0
2023-10-05 14:05:00,44.44,44.44,44.4,44.41,12685.0,42.7296,42.7296,42.6911,42.7007,12685.0
2023-10-05 14:10:00,44.41,44.41,44.35,44.36,19802.0,42.7007,42.7007,42.643,42.6526,19802.0
2023-10-05 14:15:00,44.36,44.37,44.35,44.36,36751.0,42.6526,42.6622,42.643,42.6526,36751.0
2023-10-05 14:20:00,44.36,44.46,44.35,44.46,50224.0,42.6526,42.7488,42.643,42.7488,50224.0
2023-10-05 14:25:00,44.46,44.46,44.36,44.37,19617.0,42.7488,42.7488,42.6526,42.6622,19617.0
2023-10-05 14:30:00,44.37,44.41,44.36,44.41,22928.0,42.6622,42.7007,42.6526,42.7007,22928.0
2023-10-05 14:35:00,44.41,44.42,44.38,44.42,10999.0,42.7007,42.7103,42.6719,42.7103,10999.0
2023-10-05 14:40:00,44.42,44.47,44.4,44.43,17743.0,42.7103,42.7584,42.6911,42.7199,17743.0
2023-10-05 14:45:00,44.43,44.43,44.39,44.4,13860.0,42.7199,42.7199,42.6815,42.6911,13860.0
2023-10-05 14:50:00,44.4,44.45,44.4,44.41,25751.0,42.6911,42.7392,42.6911,42.7007,25751.0
2023-10-05 14:55:00,44.42,44.46,44.41,44.45,12115.0,42.7103,42.7488,42.7007,42.7392,12115.0
2023-10-05 15:00:00,44.45,44.46,44.41,44.42,28036.0,42.7392,42.7488,42.7007,42.7103,28036.0
2023-10-05 15:05:00,44.43,44.44,44.34,44.36,44245.0,42.7199,42.7296,42.6334,42.6526,44245.0
2023-10-05 15:10:00,44.36,44.37,44.31,44.33,75171.0,42.6526,42.6622,42.6046,42.6238,75171.0
2023-10-05 15:15:00,44.32,44.38,44.3,44.38,22300.0,42.6142,42.6719,42.5949,42.6719,22300.0
2023-10-05 15:20:00,44.37,44.38,44.33,44.34,36452.0,42.6622,42.6719,42.6238,42.6334,36452.0
2023-10-05 15:25:00,44.34,44.35,44.31,44.33,35195.0,42.6334,42.643,42.6046,42.6238,35195.0
2023-10-05 15:30:00,44.33,44.34,44.29,44.3,20988.0,42.6238,42.6334,42.5853,42.5949,20988.0
2023-10-05 15:35:00,44.29,44.31,44.27,44.27,28616.0,42.5853,42.6046,42.5661,42.5661,28616.0
2023-10-05 15:40:00,44.28,44.3,44.24,44.25,54692.0,42.5757,42.5949,42.5373,42.5469,54692.0
2023-10-05 15:45:00,44.24,44.3,44.23,44.25,43804.0,42.5373,42.5949,42.5276,42.5469,43804.0
2023-10-05 15:50:00,44.24,44.27,44.16,44.19,118353.0,42.5373,42.5661,42.4603,42.4892,118353.0
2023-10-05 15:55:00,44.2,44.2,44.13,44.16,241055.0,42.4988,42.4988,42.4315,42.4603,241055.0
2023-10-06 09:30:00,44.08,44.19,43.86,43.88,49152.0,42.3834,42.4892,42.1719,42.1911,49152.0
2023-10-06 09:35:00,43.85,43.85,43.52,43.56,48957.0,42.1623,42.1623,41.845,41.8834,48957.0
2023-10-06 09:40:00,43.55,43.61,43.49,43.52,47890.0,41.8738,41.9315,41.8161,41.845,47890.0
2023-10-06 09:45:00,43.52,43.53,43.33,43.37,73511.0,41.845,41.8546,41.6623,41.7007,73511.0
2023-10-06 09:50:00,43.35,43.35,43.18,43.18,55838.0,41.6815,41.6815,41.518,41.518,55838.0
2023-10-06 09:55:00,43.18,43.22,43.06,43.15,90919.0,41.518,41.5565,41.4027,41.4892,90919.0
2023-10-06 10:00:00,43.14,43.16,42.96,43.01,185363.0,41.4796,41.4988,41.3065,41.3546,185363.0
2023-10-06 10:05:00,43.0,43.01,42.8,42.84,84597.0,41.345,41.3546,41.1527,41.1911,84597.0
2023-10-06 10:10:00,42.84,42.96,42.83,42.91,69635.0,41.1911,41.3065,41.1815,41.2584,69635.0
2023-10-06 10:15:00,42.91,42.91,42.62,42.65,244898.0,41.2584,41.2584,40.9796,41.0084,244898.0
2023-10-06 10:20:00,42.65,42.87,42.62,42.86,132112.0,41.0084,41.22,40.9796,41.2104,132112.0
2023-10-06 10:25:00,42.86,42.9,42.8,42.87,125933.0,41.2104,41.2488,41.1527,41.22,125933.0
2023-10-06 10:30:00,42.87,42.95,42.84,42.89,58268.0,41.22,41.2969,41.1911,41.2392,58268.0
2023-10-06 10:35:00,42.88,43.04,42.87,42.99,108974.0,41.2296,41.3834,41.22,41.3354,108974.0
2023-10-06 10:40:00,42.99,43.04,42.91,42.91,74273.0,41.3354,41.3834,41.2584,41.2584,74273.0
2023-10-06 10:45:00,42.91,42.95,42.87,42.88,50020.0,41.2584,41.2969,41.22,41.2296,50020.0
2023-10-06 10:50:00,42.88,42.94,42.86,42.91,54818.0,41.2296,41.2873,41.2104,41.2584,54818.0
2023-10-06 10:55:00,42.91,43.03,42.9,42.98,49994.0,41.2584,41.3738,41.2488,41.3257,49994.0
2023-10-06 11:00:00,42.98,43.14,42.97,43.14,50028.0,41.3257,41.4796,41.3161,41.4796,50028.0
2023-10-06 11:05:00,43.14,43.21,43.1,43.21,29305.0,41.4796,41.5469,41.4411,41.5469,29305.0
2023-10-06 11:10:00,43.21,43.27,43.18,43.21,42649.0,41.5469,41.6046,41.518,41.5469,42649.0
2023-10-06 11:15:00,43.21,43.22,43.15,43.15,26713.0,41.5469,41.5565,41.4892,41.4892,26713.0
2023-10-06 11:20:00,43.16,43.25,43.14,43.19,60858.0,41.4988,41.5854,41.4796,41.5277,60858.0
2023-10-06 11:25:00,43.19,43.35,43.18,43.33,56607.0,41.5277,41.6815,41.518,41.6623,56607.0
2023-10-06 11:30:00,43.33,43.5,43.32,43.49,162449.0,41.6623,41.8257,41.6527,41.8161,162449.0
2023-10-06 11:35:00,43.49,43.53,43.42,43.49,97361.0,41.8161,41.8546,41.7488,41.8161,97361.0
2023-10-06 11:40:00,43.5,43.59,43.49,43.58,60242.0,41.8257,41.9123,41.8161,41.9027,60242.0
2023-10-06 11:45:00,43.58,43.59,43.45,43.49,72992.0,41.9027,41.9123,41.7777,41.8161,72992.0
2023-10-06 11:50:00,43.48,43.51,43.42,43.51,27181.0,41.8065,41.8353,41.7488,41.8353,27181.0
2023-10-06 11:55:00,43.51,43.64,43.49,43.58,46140.0,41.8353,41.9603,41.8161,41.9027,46140.0
2023-10-06 12:00:00,43.57,43.59,43.42,43.42,43743.0,41.893,41.9123,41.7488,41.7488,43743.0
2023-10-06 12:05:00,43.44,43.52,43.41,43.51,35072.0,41.768,41.845,41.7392,41.8353,35072.0
2023-10-06 12:10:00,43.51,43.52,43.33,43.36,22387.0,41.8353,41.845,41.6623,41.6911,22387.0
2023-10-06 12:15:00,43.37,43.42,43.35,43.39,26129.0,41.7007,41.7488,41.6815,41.72,26129.0
2023-10-06 12:20:00,43.39,43.42,43.34,43.39,37808.0,41.72,41.7488,41.6719,41.72,37808.0
2023-10-06 12:25:00,43.38,43.39,43.36,43.37,18217.0,41.7104,41.72,41.6911,41.7007,18217.0
2023-10-06 12:30:00,43.38,43.39,43.29,43.31,20924.0,41.7104,41.72,41.6238,41.643,20924.0
2023-10-06 12:35:00,43.31,43.32,43.27,43.28,13551.0,41.643,41.6527,41.6046,41.6142,13551.0
2023-10-06 12:40:00,43.29,43.31,43.26,43.31,19860.0,41.6238,41.643,41.595,41.643,19860.0
2023-10-06 12:45:00,43.31,43.35,43.28,43.3,24678.0,41.643,41.6815,41.6142,41.6334,24678.0
2023-10-06 12:50:00,43.31,43.34,43.26,43.27,29537.0,41.643,41.6719,41.595,41.6046,29537.0
2023-10-06 12:55:00,43.27,43.28,43.23,43.24,14822.0,41.6046,41.6142,41.5661,41.5757,14822.0
2023-10-06 13:00:00,43.25,43.32,43.25,43.32,28334.0,41.5854,41.6527,41.5854,41.6527,28334.0
2023-10-06 13:05:00,43.32,43.33,43.25,43.28,31070.0,41.6527,41.6623,41.5854,41.6142,31070.0
2023-10-06 13:10:00,43.29,43.31,43.22,43.31,22252.0,41.6238,41.643,41.5565,41.643,22252.0
2023-10-06 13:15:00,43.3,43.36,43.28,43.3,34848.0,41.6334,41.6911,41.6142,41.6334,34848.0
2023-10-06 13:20:00,43.29,43.34,43.26,43.34,22859.0,41.6238,41.6719,41.595,41.6719,22859.0
2023-10-06 13:25:00,43.34,43.35,43.3,43.34,22550.0,41.6719,41.6815,41.6334,41.6719,22550.0
2023-10-06 13:30:00,43.34,43.44,43.33,43.44,23223.0,41.6719,41.768,41.6623,41.768,23223.0
2023-10-06 13:35:00,43.44,43.44,43.36,43.4,15107.0,41.768,41.768,41.6911,41.7296,15107.0
2023-10-06 13:40:00,43.41,43.43,43.33,43.34,45241.0,41.7392,41.7584,41.6623,41.6719,45241.0
2023-10-06 13:45:00,43.34,43.36,43.33,43.34,18895.0,41.6719,41.6911,41.6623,41.6719,18895.0
2023-10-06 13:50:00,43.34,43.39,43.33,43.38,57361.0,41.6719,41.72,41.6623,41.7104,57361.0
2023-10-06 13:55:00,43.38,43.42,43.36,43.37,84405.0,41.7104,41.7488,41.6911,41.7007,84405.0
2023-10-06 14:00:00,43.39,43.44,43.38,43.43,30075.0,41.72,41.768,41.7104,41.7584,30075.0
2023-10-06 14:05:00,43.43,43.47,43.4,43.47,48938.0,41.7584,41.7969,41.7296,41.7969,48938.0
2023-10-06 14:10:00,43.47,43.53,43.46,43.5,17242.0,41.7969,41.8546,41.7873,41.8257,17242.0
2023-10-06 14:15:00,43.5,43.52,43.49,43.51,15206.0,41.8257,41.845,41.8161,41.8353,15206.0
2023-10-06 14:20:00,43.52,43.61,43.49,43.6,64451.0,41.845,41.9315,41.8161,41.9219,64451.0
2023-10-06 14:25:00,43.61,43.66,43.6,43.65,118765.0,41.9315,41.9796,41.9219,41.97,118765.0
2023-10-06 14:30:00,43.64,43.64,43.59,43.64,28966.0,41.9603,41.9603,41.9123,41.9603,28966.0
2023-10-06 14:35:00,43.64,43.72,43.63,43.72,35123.0,41.9603,42.0373,41.9507,42.0373,35123.0
2023-10-06 14:40:00,43.72,43.76,43.7,43.76,61330.0,42.0373,42.0757,42.018,42.0757,61330.0
2023-10-06 14:45:00,43.75,43.76,43.71,43.73,20655.0,42.0661,42.0757,42.0277,42.0469,20655.0
2023-10-06 14:50:00,43.73,43.8,43.73,43.79,45710.0,42.0469,42.1142,42.0469,42.1046,45710.0
2023-10-06 14:55:00,43.79,43.8,43.75,43.77,40304.0,42.1046,42.1142,42.0661,42.0853,40304.0
2023-10-06 15:00:00,43.77,43.78,43.67,43.68,40281.0,42.0853,42.095,41.9892,41.9988,40281.0
2023-10-06 15:05:00,43.67,43.75,43.66,43.75,51300.0,41.9892,42.0661,41.9796,42.0661,51300.0
2023-10-06 15:10:00,43.75,43.78,43.63,43.63,54737.0,42.0661,42.095,41.9507,41.9507,54737.0
2023-10-06 15:15:00,43.63,43.66,43.59,43.65,32174.0,41.9507,41.9796,41.9123,41.97,32174.0
2023-10-06 15:20:00,43.65,43.68,43.62,43.66,56504.0,41.97,41.9988,41.9411,41.9796,56504.0
2023-10-06 15:25:00,43.66,43.66,43.6,43.64,45823.0,41.9796,41.9796,41.9219,41.9603,45823.0
2023-10-06 15:30:00,43.64,43.69,43.57,43.59,108299.0,41.9603,42.0084,41.893,41.9123,108299.0
2023-10-06 15:35:00,43.59,43.59,43.54,43.57,74468.0,41.9123,41.9123,41.8642,41.893,74468.0
2023-10-06 15:40:00,43.58,43.58,43.49,43.53,101172.0,41.9027,41.9027,41.8161,41.8546,101172.0
2023-10-06 15:45:00,43.53,43.53,43.45,43.47,140476.0,41.8546,41.8546,41.7777,41.7969,140476.0
2023-10-06 15:50:00,43.47,43.5,43.42,43.48,168226.0,41.7969,41.8257,41.7488,41.8065,168226.0
2023-10-06 15:55:00,43.49,43.52,43.41,43.43,386779.0,41.8161,41.845,41.7392,41.7584,386779.0
2023-10-09 09:30:00,43.45,43.71,43.45,43.66,101457.0,41.7777,42.0277,41.7777,41.9796,101457.0
2023-10-09 09:35:00,43.68,43.8,43.62,43.73,42814.0,41.9988,42.1142,41.9411,42.0469,42814.0
2023-10-09 09:40:00,43.75,43.75,43.64,43.72,31180.0,42.0661,42.0661,41.9603,42.0373,31180.0
2023-10-09 09:45:00,43.72,43.75,43.63,43.65,26193.0,42.0373,42.0661,41.9507,41.97,26193.0
2023-10-09 09:50:00,43.66,43.67,43.48,43.53,31319.0,41.9796,41.9892,41.8065,41.8546,31319.0
2023-10-09 09:55:00,43.54,43.68,43.54,43.66,14785.0,41.8642,41.9988,41.8642,41.9796,14785.0
2023-10-09 10:00:00,43.65,43.73,43.64,43.65,31149.0,41.97,42.0469,41.9603,41.97,31149.0
2023-10-09 10:05:00,43.64,43.73,43.62,43.71,42769.0,41.9603,42.0469,41.9411,42.0277,42769.0
2023-10-09 10:10:00,43.71,43.78,43.7,43.72,36374.0,42.0277,42.095,42.018,42.0373,36374.0
2023-10-09 10:15:00,43.72,43.75,43.68,43.7,31969.0,42.0373,42.0661,41.9988,42.018,31969.0
2023-10-09 10:20:00,43.7,43.7,43.65,43.69,13694.0,42.018,42.018,41.97,42.0084,13694.0
2023-10-09 10:25:00,43.68,43.71,43.65,43.65,22609.0,41.9988,42.0277,41.97,41.97,22609.0
2023-10-09 10:30:00,43.64,43.64,43.57,43.58,39613.0,41.9603,41.9603,41.893,41.9027,39613.0
2023-10-09 10:35:00,43.58,43.62,43.57,43.59,18707.0,41.9027,41.9411,41.893,41.9123,18707.0
2023-10-09 10:40:00,43.59,43.66,43.56,43.65,22101.0,41.9123,41.9796,41.8834,41.97,22101.0
2023-10-09 10:45:00,43.65,43.65,43.56,43.56,19093.0,41.97,41.97,41.8834,41.8834,19093.0
2023-10-09 10:50:00,43.56,43.61,43.53,43.61,15324.0,41.8834,41.9315,41.8546,41.9315,15324.0
2023-10-09 10:55:00,43.62,43.62,43.51,43.57,45655.0,41.9411,41.9411,41.8353,41.893,45655.0
2023-10-09 11:00:00,43.56,43.69,43.54,43.68,59993.0,41.8834,42.0084,41.8642,41.9988,59993.0
2023-10-09 11:05:00,43.68,43.75,43.67,43.74,30330.0,41.9988,42.0661,41.9892,42.0565,30330.0
2023-10-09 11:10:00,43.75,43.78,43.73,43.74,20374.0,42.0661,42.095,42.0469,42.0565,20374.0
2023-10-09 11:15:00,43.74,43.76,43.69,43.75,34925.0,42.0565,42.0757,42.0084,42.0661,34925.0
2023-10-09 11:20:00,43.75,43.81,43.75,43.8,35843.0,42.0661,42.1238,42.0661,42.1142,35843.0
2023-10-09 11:25:00,43.79,43.86,43.78,43.83,34888.0,42.1046,42.1719,42.095,42.143,34888.0
2023-10-09 11:30:00,43.83,43.87,43.8,43.84,46369.0,42.143,42.1815,42.1142,42.1526,46369.0
2023-10-09 11:35:00,43.84,43.85,43.78,43.81,26771.0,42.1526,42.1623,42.095,42.1238,26771.0
2023-10-09 11:40:00,43.8,43.93,43.8,43.93,19653.0,42.1142,42.2392,42.1142,42.2392,19653.0
2023-10-09 11:45:00,43.93,43.93,43.8,43.84,35338.0,42.2392,42.2392,42.1142,42.1526,35338.0
2023-10-09 11:50:00,43.83,43.86,43.81,43.84,36166.0,42.143,42.1719,42.1238,42.1526,36166.0
2023-10-09 11:55:00,43.83,43.93,43.82,43.92,28543.0,42.143,42.2392,42.1334,42.2296,28543.0
2023-10-09 12:00:00,43.92,43.92,43.86,43.91,15016.0,42.2296,42.2296,42.1719,42.22,15016.0
2023-10-09 12:05:00,43.91,44.01,43.89,44.01,31970.0,42.22,42.3161,42.2007,42.3161,31970.0
2023-10-09 12:10:00,44.01,44.04,43.97,43.99,25673.0,42.3161,42.3449,42.2776,42.2969,25673.0
2023-10-09 12:15:00,44.0,44.0,43.96,43.97,14586.0,42.3065,42.3065,42.268,42.2776,14586.0
2023-10-09 12:20:00,43.97,44.0,43.96,43.97,19539.0,42.2776,42.3065,42.268,42.2776,19539.0
2023-10-09 12:25:00,43.96,43.96,43.93,43.93,14154.0,42.268,42.268,42.2392,42.2392,14154.0
2023-10-09 12:30:00,43.93,43.97,43.93,43.97,13218.0,42.2392,42.2776,42.2392,42.2776,13218.0
2023-10-09 12:35:00,43.97,43.98,43.92,43.93,33315.0,42.2776,42.2873,42.2296,42.2392,33315.0
2023-10-09 12:40:00,43.93,44.0,43.93,43.96,56503.0,42.2392,42.3065,42.2392,42.268,56503.0
2023-10-09 12:45:00,43.96,43.97,43.93,43.94,44337.0,42.268,42.2776,42.2392,42.2488,44337.0
2023-10-09 12:50:00,43.94,43.96,43.92,43.95,24223.0,42.2488,42.268,42.2296,42.2584,24223.0
2023-10-09 12:55:00,43.95,43.96,43.91,43.95,26893.0,42.2584,42.268,42.22,42.2584,26893.0
2023-10-09 13:00:00,43.95,43.96,43.88,43.95,18632.0,42.2584,42.268,42.1911,42.2584,18632.0
2023-10-09 13:05:00,43.95,43.96,43.92,43.95,21446.0,42.2584,42.268,42.2296,42.2584,21446.0
2023-10-09 13:10:00,43.95,43.98,43.89,43.9,53762.0,42.2584,42.2873,42.2007,42.2103,53762.0
2023-10-09 13:15:00,43.9,43.94,43.89,43.93,17433.0,42.2103,42.2488,42.2007,42.2392,17433.0
2023-10-09 13:20:00,43.93,43.95,43.91,43.95,21946.0,42.2392,42.2584,42.22,42.2584,21946.0
2023-10-09 13:25:00,43.95,43.98,43.94,43.97,10295.0,42.2584,42.2873,42.2488,42.2776,10295.0
2023-10-09 13:30:00,43.98,44.02,43.98,43.98,65815.0,42.2873,42.3257,42.2873,42.2873,65815.0
2023-10-09 13:35:00,43.98,44.05,43.97,44.05,17229.0,42.2873,42.3546,42.2776,42.3546,17229.0
2023-10-09 13:40:00,44.05,44.18,44.05,44.18,15441.0,42.3546,42.4796,42.3546,42.4796,15441.0
2023-10-09 13:45:00,44.18,44.25,44.15,44.21,69566.0,42.4796,42.5469,42.4507,42.5084,69566.0
2023-10-09 13:50:00,44.2,44.21,44.18,44.21,18130.0,42.4988,42.5084,42.4796,42.5084,18130.0
2023-10-09 13:55:00,44.22,44.25,44.2,44.23,32285.0,42.518,42.5469,42.4988,42.5276,32285.0
2023-10-09 14:00:00,44.23,44.26,44.21,44.24,35143.0,42.5276,42.5565,42.5084,42.5373,35143.0
2023-10-09 14:05:00,44.24,44.32,44.19,44.29,124173.0,42.5373,42.6142,42.4892,42.5853,124173.0
2023-10-09 14:10:00,44.26,44.36,44.24,44.31,82993.0,42.5565,42.6526,42.5373,42.6046,82993.0
2023-10-09 14:15:00,44.32,44.39,44.32,44.34,38466.0,42.6142,42.6815,42.6142,42.6334,38466.0
2023-10-09 14:20:00,44.34,44.35,44.28,44.32,16787.0,42.6334,42.643,42.5757,42.6142,16787.0
2023-10-09 14:25:00,44.32,44.39,44.32,44.37,17259.0,42.6142,42.6815,42.6142,42.6622,17259.0
2023-10-09 14:30:00,44.37,44.37,44.29,44.3,21214.0,42.6622,42.6622,42.5853,42.5949,21214.0
2023-10-09 14:35:00,44.3,44.33,44.28,44.33,17433.0,42.5949,42.6238,42.5757,42.6238,17433.0
2023-10-09 14:40:00,44.34,44.41,44.32,44.4,17801.0,42.6334,42.7007,42.6142,42.6911,17801.0
2023-10-09 14:45:00,44.4,44.4,44.36,44.39,24792.0,42.6911,42.6911,42.6526,42.6815,24792.0
2023-10-09 14:50:00,44.39,44.4,44.34,44.4,23893.0,42.6815,42.6911,42.6334,42.6911,23893.0
2023-10-09 14:55:00,44.4,44.45,44.4,44.45,34705.0,42.6911,42.7392,42.6911,42.7392,34705.0
2023-10-09 15:00:00,44.45,44.46,44.36,44.38,37516.0,42.7392,42.7488,42.6526,42.6719,37516.0
2023-10-09 15:05:00,44.37,44.4,44.35,44.38,24921.0,42.6622,42.6911,42.643,42.6719,24921.0
2023-10-09 15:10:00,44.38,44.4,44.35,44.37,34228.0,42.6719,42.6911,42.643,42.6622,34228.0
2023-10-09 15:15:00,44.37,44.39,44.34,44.39,45124.0,42.6622,42.6815,42.6334,42.6815,45124.0
2023-10-09 15:20:00,44.38,44.4,44.34,44.39,87675.0,42.6719,42.6911,42.6334,42.6815,87675.0
2023-10-09 15:25:00,44.39,44.44,44.37,44.43,42585.0,42.6815,42.7296,42.6622,42.7199,42585.0
2023-10-09 15:30:00,44.44,44.5,44.41,44.47,55602.0,42.7296,42.7872,42.7007,42.7584,55602.0
2023-10-09 15:35:00,44.47,44.5,44.44,44.47,78656.0,42.7584,42.7872,42.7296,42.7584,78656.0
2023-10-09 15:40:00,44.46,44.5,44.44,44.46,68370.0,42.7488,42.7872,42.7296,42.7488,68370.0
2023-10-09 15:45:00,44.46,44.54,44.44,44.53,116269.0,42.7488,42.8257,42.7296,42.8161,116269.0
2023-10-09 15:50:00,44.52,44.56,44.51,44.55,154841.0,42.8065,42.8449,42.7969,42.8353,154841.0
2023-10-09 15:55:00,44.56,44.64,44.53,44.63,406792.0,42.8449,42.9219,42.8161,42.9122,406792.0
2023-10-10 09:30:00,44.95,45.07,44.83,44.91,119570.0,43.2199,43.3353,43.1045,43.1815,119570.0
2023-10-10 09:35:00,44.92,45.1,44.89,45.07,38266.0,43.1911,43.3642,43.1622,43.3353,38266.0
2023-10-10 09:40:00,45.07,45.15,44.97,45.15,35103.0,43.3353,43.4122,43.2392,43.4122,35103.0
2023-10-10 09:45:00,45.16,45.23,44.99,45.05,172341.0,43.4218,43.4891,43.2584,43.3161,172341.0
2023-10-10 09:50:00,45.05,45.08,44.93,44.94,63245.0,43.3161,43.3449,43.2007,43.2103,63245.0
2023-10-10 09:55:00,44.93,44.96,44.89,44.91,50252.0,43.2007,43.2295,43.1622,43.1815,50252.0
2023-10-10 10:00:00,44.91,44.96,44.83,44.93,45945.0,43.1815,43.2295,43.1045,43.2007,45945.0
2023-10-10 10:05:00,44.93,44.97,44.89,44.9,53178.0,43.2007,43.2392,43.1622,43.1718,53178.0
2023-10-10 10:10:00,44.9,45.08,44.89,45.03,91814.0,43.1718,43.3449,43.1622,43.2968,91814.0
2023-10-10 10:15:00,45.03,45.15,45.02,45.11,105372.0,43.2968,43.4122,43.2872,43.3738,105372.0
2023-10-10 10:20:00,45.11,45.16,45.06,45.08,65867.0,43.3738,43.4218,43.3257,43.3449,65867.0
2023-10-10 10:25:00,45.09,45.16,45.06,45.07,34151.0,43.3545,43.4218,43.3257,43.3353,34151.0
2023-10-10 10:30:00,45.07,45.08,44.98,45.01,49212.0,43.3353,43.3449,43.2488,43.2776,49212.0
2023-10-10 10:35:00,45.0,45.02,44.93,44.94,32693.0,43.268,43.2872,43.2007,43.2103,32693.0
2023-10-10 10:40:00,44.94,45.0,44.92,45.0,30012.0,43.2103,43.268,43.1911,43.268,30012.0
2023-10-10 10:45:00,44.99,45.01,44.93,44.98,21983.0,43.2584,43.2776,43.2007,43.2488,21983.0
2023-10-10 10:50:00,44.98,45.02,44.95,44.98,30437.0,43.2488,43.2872,43.2199,43.2488,30437.0
2023-10-10 10:55:00,44.99,45.03,44.96,45.02,41392.0,43.2584,43.2968,43.2295,43.2872,41392.0
2023-10-10 11:00:00,45.01,45.17,45.01,45.16,41774.0,43.2776,43.4315,43.2776,43.4218,41774.0
2023-10-10 11:05:00,45.16,45.25,45.16,45.22,52338.0,43.4218,43.5084,43.4218,43.4795,52338.0
2023-10-10 11:10:00,45.23,45.25,45.21,45.23,36497.0,43.4891,43.5084,43.4699,43.4891,36497.0
2023-10-10 11:15:00,45.23,45.3,45.22,45.24,33844.0,43.4891,43.5565,43.4795,43.4988,33844.0
2023-10-10 11:20:00,45.25,45.26,45.22,45.23,44023.0,43.5084,43.518,43.4795,43.4891,44023.0
2023-10-10 11:25:00,45.22,45.23,45.17,45.18,26936.0,43.4795,43.4891,43.4315,43.4411,26936.0
2023-10-10 11:30:00,45.19,45.23,45.19,45.22,26616.0,43.4507,43.4891,43.4507,43.4795,26616.0
2023-10-10 11:35:00,45.22,45.22,45.17,45.18,22838.0,43.4795,43.4795,43.4315,43.4411,22838.0
2023-10-10 11:40:00,45.17,45.18,45.14,45.18,26676.0,43.4315,43.4411,43.4026,43.4411,26676.0
2023-10-10 11:45:00,45.17,45.18,45.09,45.09,22509.0,43.4315,43.4411,43.3545,43.3545,22509.0
2023-10-10 11:50:00,45.09,45.15,45.09,45.14,20815.0,43.3545,43.4122,43.3545,43.4026,20815.0
2023-10-10 11:55:00,45.14,45.16,45.11,45.15,17380.0,43.4026,43.4218,43.3738,43.4122,17380.0
2023-10-10 12:00:00,45.16,45.2,45.13,45.2,16251.0,43.4218,43.4603,43.393,43.4603,16251.0
2023-10-10 12:05:00,45.2,45.23,45.18,45.21,20571.0,43.4603,43.4891,43.4411,43.4699,20571.0
2023-10-10 12:10:00,45.21,45.24,45.2,45.23,21828.0,43.4699,43.4988,43.4603,43.4891,21828.0
2023-10-10 12:15:00,45.23,45.25,45.21,45.25,22830.0,43.4891,43.5084,43.4699,43.5084,22830.0
2023-10-10 12:20:00,45.25,45.25,45.2,45.21,28973.0,43.5084,43.5084,43.4603,43.4699,28973.0
2023-10-10 12:25:00,45.21,45.25,45.19,45.2,19445.0,43.4699,43.5084,43.4507,43.4603,19445.0
2023-10-10 12:30:00,45.21,45.21,45.18,45.19,25122.0,43.4699,43.4699,43.4411,43.4507,25122.0
2023-10-10 12:35:00,45.19,45.2,45.12,45.14,24299.0,43.4507,43.4603,43.3834,43.4026,24299.0
2023-10-10 12:40:00,45.14,45.14,45.06,45.09,38351.0,43.4026,43.4026,43.3257,43.3545,38351.0
2023-10-10 12:45:00,45.08,45.13,45.07,45.11,26057.0,43.3449,43.393,43.3353,43.3738,26057.0
2023-10-10 12:50:00,45.12,45.15,45.12,45.14,16634.0,43.3834,43.4122,43.3834,43.4026,16634.0
2023-10-10 12:55:00,45.14,45.16,45.13,45.16,13033.0,43.4026,43.4218,43.393,43.4218,13033.0
2023-10-10 13:00:00,45.16,45.19,45.11,45.11,19780.0,43.4218,43.4507,43.3738,43.3738,19780.0
2023-10-10 13:05:00,45.11,45.13,45.09,45.13,17850.0,43.3738,43.393,43.3545,43.393,17850.0
2023-10-10 13:10:00,45.12,45.14,45.09,45.1,15669.0,43.3834,43.4026,43.3545,43.3642,15669.0
2023-10-10 13:15:00,45.1,45.16,45.08,45.13,14059.0,43.3642,43.4218,43.3449,43.393,14059.0
2023-10-10 13:20:00,45.14,45.17,45.11,45.13,17480.0,43.4026,43.4315,43.3738,43.393,17480.0
2023-10-10 13:25:00,45.13,45.13,45.09,45.09,14365.0,43.393,43.393,43.3545,43.3545,14365.0
2023-10-10 13:30:00,45.1,45.1,45.03,45.05,24169.0,43.3642,43.3642,43.2968,43.3161,24169.0
2023-10-10 13:35:00,45.06,45.13,45.06,45.13,26740.0,43.3257,43.393,43.3257,43.393,26740.0
2023-10-10 13:40:00,45.13,45.2,45.12,45.2,17973.0,43.393,43.4603,43.3834,43.4603,17973.0
2023-10-10 13:45:00,45.2,45.22,45.18,45.22,19264.0,43.4603,43.4795,43.4411,43.4795,19264.0
2023-10-10 13:50:00,45.22,45.22,45.19,45.22,22385.0,43.4795,43.4795,43.4507,43.4795,22385.0
2023-10-10 13:55:00,45.22,45.24,45.21,45.23,17457.0,43.4795,43.4988,43.4699,43.4891,17457.0
2023-10-10 14:00:00,45.23,45.25,45.18,45.21,36801.0,43.4891,43.5084,43.4411,43.4699,36801.0
2023-10-10 14:05:00,45.21,45.21,45.17,45.18,38466.0,43.4699,43.4699,43.4315,43.4411,38466.0
2023-10-10 14:10:00,45.18,45.18,45.14,45.15,16308.0,43.4411,43.4411,43.4026,43.4122,16308.0
2023-10-10 14:15:00,45.14,45.14,45.1,45.14,31044.0,43.4026,43.4026,43.3642,43.4026,31044.0
2023-10-10 14:20:00,45.14,45.16,45.11,45.15,20894.0,43.4026,43.4218,43.3738,43.4122,20894.0
2023-10-10 14:25:00,45.15,45.2,45.13,45.18,22832.0,43.4122,43.4603,43.393,43.4411,22832.0
2023-10-10 14:30:00,45.18,45.2,45.17,45.2,14580.0,43.4411,43.4603,43.4315,43.4603,14580.0
2023-10-10 14:35:00,45.2,45.2,45.1,45.13,46822.0,43.4603,43.4603,43.3642,43.393,46822.0
2023-10-10 14:40:00,45.14,45.15,45.12,45.14,19002.0,43.4026,43.4122,43.3834,43.4026,19002.0
2023-10-10 14:45:00,45.14,45.21,45.12,45.15,79148.0,43.4026,43.4699,43.3834,43.4122,79148.0
2023-10-10 14:50:00,45.15,45.15,45.07,45.09,63872.0,43.4122,43.4122,43.3353,43.3545,63872.0
2023-10-10 14:55:00,45.08,45.08,45.02,45.05,30783.0,43.3449,43.3449,43.2872,43.3161,30783.0
2023-10-10 15:00:00,45.05,45.06,45.02,45.05,21329.0,43.3161,43.3257,43.2872,43.3161,21329.0
2023-10-10 15:05:00,45.05,45.09,45.04,45.08,30431.0,43.3161,43.3545,43.3065,43.3449,30431.0
2023-10-10 15:10:00,45.08,45.08,45.03,45.03,26465.0,43.3449,43.3449,43.2968,43.2968,26465.0
2023-10-10 15:15:00,45.03,45.04,45.0,45.0,29063.0,43.2968,43.3065,43.268,43.268,29063.0
2023-10-10 15:20:00,45.01,45.01,44.89,44.89,46878.0,43.2776,43.2776,43.1622,43.1622,46878.0
2023-10-10 15:25:00,44.9,44.94,44.87,44.93,40841.0,43.1718,43.2103,43.143,43.2007,40841.0
2023-10-10 15:30:00,44.93,44.94,44.83,44.84,55970.0,43.2007,43.2103,43.1045,43.1142,55970.0
2023-10-10 15:35:00,44.84,44.9,44.84,44.88,44429.0,43.1142,43.1718,43.1142,43.1526,44429.0
2023-10-10 15:40:00,44.88,44.93,44.87,44.91,45608.0,43.1526,43.2007,43.143,43.1815,45608.0
2023-10-10 15:45:00,44.91,44.95,44.9,44.94,76325.0,43.1815,43.2199,43.1718,43.2103,76325.0
2023-10-10 15:50:00,44.95,44.97,44.92,44.96,103883.0,43.2199,43.2392,43.1911,43.2295,103883.0
2023-10-10 15:55:00,44.96,44.98,44.84,44.84,419722.0,43.2295,43.2488,43.1142,43.1142,419722.0
2023-10-11 09:30:00,44.85,45.07,44.85,44.98,118027.0,43.1238,43.3353,43.1238,43.2488,118027.0
2023-10-11 09:35:00,44.97,45.01,44.58,44.58,65746.0,43.2392,43.2776,42.8642,42.8642,65746.0
2023-10-11 09:40:00,44.59,44.61,44.45,44.49,21366.0,42.8738,42.893,42.7392,42.7776,21366.0
2023-10-11 09:45:00,44.48,44.5,44.36,44.41,37465.0,42.768,42.7872,42.6526,42.7007,37465.0
2023-10-11 09:50:00,44.4,44.41,44.08,44.1,91339.0,42.6911,42.7007,42.3834,42.4026,91339.0
2023-10-11 09:55:00,44.1,44.11,43.95,43.96,74918.0,42.4026,42.4123,42.2584,42.268,74918.0
2023-10-11 10:00:00,43.96,44.23,43.91,44.2,101932.0,42.268,42.5276,42.22,42.4988,101932.0
2023-10-11 10:05:00,44.2,44.37,44.16,44.21,69717.0,42.4988,42.6622,42.4603,42.5084,69717.0
2023-10-11 10:10:00,44.2,44.22,44.15,44.22,44241.0,42.4988,42.518,42.4507,42.518,44241.0
2023-10-11 10:15:00,44.22,44.26,44.16,44.2,55731.0,42.518,42.5565,42.4603,42.4988,55731.0
2023-10-11 10:20:00,44.21,44.23,44.09,44.11,22342.0,42.5084,42.5276,42.393,42.4123,22342.0
2023-10-11 10:25:00,44.12,44.18,44.1,44.16,60964.0,42.4219,42.4796,42.4026,42.4603,60964.0
2023-10-11 10:30:00,44.16,44.21,44.14,44.18,40353.0,42.4603,42.5084,42.4411,42.4796,40353.0
2023-10-11 10:35:00,44.18,44.18,44.06,44.13,48358.0,42.4796,42.4796,42.3642,42.4315,48358.0
2023-10-11 10:40:00,44.12,44.13,44.02,44.04,32884.0,42.4219,42.4315,42.3257,42.3449,32884.0
2023-10-11 10:45:00,44.04,44.06,43.96,43.98,50591.0,42.3449,42.3642,42.268,42.2873,50591.0
2023-10-11 10:50:00,43.99,44.06,43.98,44.0,35938.0,42.2969,42.3642,42.2873,42.3065,35938.0
2023-10-11 10:55:00,44.01,44.01,43.93,43.93,29974.0,42.3161,42.3161,42.2392,42.2392,29974.0
2023-10-11 11:00:00,43.93,43.94,43.86,43.88,33736.0,42.2392,42.2488,42.1719,42.1911,33736.0
2023-10-11 11:05:00,43.88,43.89,43.78,43.82,37545.0,42.1911,42.2007,42.095,42.1334,37545.0
2023-10-11 11:10:00,43.83,43.88,43.82,43.84,36327.0,42.143,42.1911,42.1334,42.1526,36327.0
2023-10-11 11:15:00,43.85,43.85,43.7,43.72,152460.0,42.1623,42.1623,42.018,42.0373,152460.0
2023-10-11 11:20:00,43.71,43.76,43.65,43.76,27593.0,42.0277,42.0757,41.97,42.0757,27593.0
2023-10-11 11:25:00,43.76,43.91,43.76,43.91,32077.0,42.0757,42.22,42.0757,42.22,32077.0
2023-10-11 11:30:00,43.9,43.97,43.87,43.96,64159.0,42.2103,42.2776,42.1815,42.268,64159.0
2023-10-11 11:35:00,43.96,43.98,43.89,43.93,27934.0,42.268,42.2873,42.2007,42.2392,27934.0
2023-10-11 11:40:00,43.93,44.02,43.9,44.02,82565.0,42.2392,42.3257,42.2103,42.3257,82565.0
2023-10-11 11:45:00,44.02,44.14,43.99,44.12,85399.0,42.3257,42.4411,42.2969,42.4219,85399.0
2023-10-11 11:50:00,44.12,44.18,44.11,44.14,37214.0,42.4219,42.4796,42.4123,42.4411,37214.0
2023-10-11 11:55:00,44.15,44.15,44.08,44.13,37595.0,42.4507,42.4507,42.3834,42.4315,37595.0
2023-10-11 12:00:00,44.12,44.19,44.1,44.14,91394.0,42.4219,42.4892,42.4026,42.4411,91394.0
2023-10-11 12:05:00,44.14,44.2,44.08,44.2,30024.0,42.4411,42.4988,42.3834,42.4988,30024.0
2023-10-11 12:10:00,44.2,44.26,44.19,44.22,35770.0,42.4988,42.5565,42.4892,42.518,35770.0
2023-10-11 12:15:00,44.22,44.23,44.19,44.23,50363.0,42.518,42.5276,42.4892,42.5276,50363.0
2023-10-11 12:20:00,44.23,44.26,44.18,44.23,58038.0,42.5276,42.5565,42.4796,42.5276,58038.0
2023-10-11 12:25:00,44.23,44.24,44.14,44.16,18270.0,42.5276,42.5373,42.4411,42.4603,18270.0
2023-10-11 12:30:00,44.15,44.3,44.15,44.3,65762.0,42.4507,42.5949,42.4507,42.5949,65762.0
2023-10-11 12:35:00,44.3,44.39,44.3,44.37,27197.0,42.5949,42.6815,42.5949,42.6622,27197.0
2023-10-11 12:40:00,44.37,44.43,44.36,44.42,23170.0,42.6622,42.7199,42.6526,42.7103,23170.0
2023-10-11 12:45:00,44.42,44.47,44.37,44.4,42819.0,42.7103,42.7584,42.6622,42.6911,42819.0
2023-10-11 12:50:00,44.41,44.43,44.34,44.34,7452.0,42.7007,42.7199,42.6334,42.6334,7452.0
2023-10-11 12:55:00,44.33,44.34,44.27,44.34,22061.0,42.6238,42.6334,42.5661,42.6334,22061.0
2023-10-11 13:00:00,44.34,44.38,44.29,44.34,21372.0,42.6334,42.6719,42.5853,42.6334,21372.0
2023-10-11 13:05:00,44.32,44.35,44.3,44.34,27368.0,42.6142,42.643,42.5949,42.6334,27368.0
2023-10-11 13:10:00,44.34,44.41,44.33,44.4,9864.0,42.6334,42.7007,42.6238,42.6911,9864.0
2023-10-11 13:15:00,44.39,44.39,44.3,44.31,14687.0,42.6815,42.6815,42.5949,42.6046,14687.0
2023-10-11 13:20:00,44.3,44.34,44.29,44.33,16645.0,42.5949,42.6334,42.5853,42.6238,16645.0
2023-10-11 13:25:00,44.32,44.35,44.31,44.33,14155.0,42.6142,42.643,42.6046,42.6238,14155.0
2023-10-11 13:30:00,44.33,44.33,44.3,44.32,9542.0,42.6238,42.6238,42.5949,42.6142,9542.0
2023-10-11 13:35:00,44.31,44.31,44.26,44.3,24654.0,42.6046,42.6046,42.5565,42.5949,24654.0
2023-10-11 13:40:00,44.3,44.33,44.29,44.3,11590.0,42.5949,42.6238,42.5853,42.5949,11590.0
2023-10-11 13:45:00,44.29,44.3,44.25,44.27,17027.0,42.5853,42.5949,42.5469,42.5661,17027.0
2023-10-11 13:50:00,44.27,44.29,44.26,44.27,14663.0,42.5661,42.5853,42.5565,42.5661,14663.0
2023-10-11 13:55:00,44.27,44.28,44.24,44.25,7707.0,42.5661,42.5757,42.5373,42.5469,7707.0
2023-10-11 14:00:00,44.25,44.31,44.25,44.26,15755.0,42.5469,42.6046,42.5469,42.5565,15755.0
2023-10-11 14:05:00,44.25,44.28,44.22,44.26,11120.0,42.5469,42.5757,42.518,42.5565,11120.0
2023-10-11 14:10:00,44.26,44.29,44.24,44.29,11840.0,42.5565,42.5853,42.5373,42.5853,11840.0
2023-10-11 14:15:00,44.29,44.35,44.29,44.32,14747.0,42.5853,42.643,42.5853,42.6142,14747.0
2023-10-11 14:20:00,44.32,44.35,44.31,44.35,19343.0,42.6142,42.643,42.6046,42.643,19343.0
2023-10-11 14:25:00,44.34,44.36,44.33,44.34,16314.0,42.6334,42.6526,42.6238,42.6334,16314.0
2023-10-11 14:30:00,44.34,44.36,44.33,44.34,15252.0,42.6334,42.6526,42.6238,42.6334,15252.0
2023-10-11 14:35:00,44.34,44.36,44.29,44.3,10459.0,42.6334,42.6526,42.5853,42.5949,10459.0
2023-10-11 14:40:00,44.3,44.33,44.28,44.3,15623.0,42.5949,42.6238,42.5757,42.5949,15623.0
2023-10-11 14:45:00,44.3,44.31,44.28,44.3,11746.0,42.5949,42.6046,42.5757,42.5949,11746.0
2023-10-11 14:50:00,44.29,44.32,44.29,44.3,21888.0,42.5853,42.6142,42.5853,42.5949,21888.0
2023-10-11 14:55:00,44.3,44.3,44.26,44.27,8581.0,42.5949,42.5949,42.5565,42.5661,8581.0
2023-10-11 15:00:00,44.27,44.31,44.26,44.3,11915.0,42.5661,42.6046,42.5565,42.5949,11915.0
2023-10-11 15:05:00,44.29,44.29,44.23,44.23,38715.0,42.5853,42.5853,42.5276,42.5276,38715.0
2023-10-11 15:10:00,44.23,44.24,44.17,44.17,40126.0,42.5276,42.5373,42.4699,42.4699,40126.0
2023-10-11 15:15:00,44.17,44.17,44.13,44.15,23534.0,42.4699,42.4699,42.4315,42.4507,23534.0
2023-10-11 15:20:00,44.14,44.16,44.13,44.15,36418.0,42.4411,42.4603,42.4315,42.4507,36418.0
2023-10-11 15:25:00,44.14,44.15,44.12,44.14,24468.0,42.4411,42.4507,42.4219,42.4411,24468.0
2023-10-11 15:30:00,44.13,44.14,44.1,44.14,35700.0,42.4315,42.4411,42.4026,42.4411,35700.0
2023-10-11 15:35:00,44.15,44.15,44.08,44.12,41200.0,42.4507,42.4507,42.3834,42.4219,41200.0
2023-10-11 15:40:00,44.12,44.17,44.11,44.16,39588.0,42.4219,42.4699,42.4123,42.4603,39588.0
2023-10-11 15:45:00,44.16,44.2,44.15,44.2,67087.0,42.4603,42.4988,42.4507,42.4988,67087.0
2023-10-11 15:50:00,44.2,44.26,44.17,44.24,170123.0,42.4988,42.5565,42.4699,42.5373,170123.0
2023-10-11 15:55:00,44.25,44.25,44.14,44.18,293643.0,42.5469,42.5469,42.4411,42.4796,293643.0
2023-10-12 09:30:00,44.19,44.25,43.74,43.74,87567.0,42.4892,42.5469,42.0565,42.0565,87567.0
2023-10-12 09:35:00,43.76,43.85,43.58,43.81,42740.0,42.0757,42.1623,41.9027,42.1238,42740.0
2023-10-12 09:40:00,43.81,43.93,43.78,43.83,45027.0,42.1238,42.2392,42.095,42.143,45027.0
2023-10-12 09:45:00,43.82,44.06,43.82,44.05,63214.0,42.1334,42.3642,42.1334,42.3546,63214.0
2023-10-12 09:50:00,44.05,44.2,44.0,44.02,31204.0,42.3546,42.4988,42.3065,42.3257,31204.0
2023-10-12 09:55:00,44.02,44.09,43.98,44.05,19495.0,42.3257,42.393,42.2873,42.3546,19495.0
2023-10-12 10:00:00,44.04,44.19,44.0,44.17,45028.0,42.3449,42.4892,42.3065,42.4699,45028.0
2023-10-12 10:05:00,44.16,44.23,44.11,44.15,42056.0,42.4603,42.5276,42.4123,42.4507,42056.0
2023-10-12 10:10:00,44.15,44.28,44.14,44.26,62813.0,42.4507,42.5757,42.4411,42.5565,62813.0
2023-10-12 10:15:00,44.26,44.31,44.2,44.3,48958.0,42.5565,42.6046,42.4988,42.5949,48958.0
2023-10-12 10:20:00,44.3,44.46,44.28,44.45,98102.0,42.5949,42.7488,42.5757,42.7392,98102.0
2023-10-12 10:25:00,44.45,44.54,44.42,44.47,78689.0,42.7392,42.8257,42.7103,42.7584,78689.0
2023-10-12 10:30:00,44.47,44.47,44.34,44.37,128717.0,42.7584,42.7584,42.6334,42.6622,128717.0
2023-10-12 10:35:00,44.38,44.44,44.33,44.37,46867.0,42.6719,42.7296,42.6238,42.6622,46867.0
2023-10-12 10:40:00,44.38,44.38,44.27,44.27,62457.0,42.6719,42.6719,42.5661,42.5661,62457.0
2023-10-12 10:45:00,44.26,44.3,44.18,44.21,85078.0,42.5565,42.5949,42.4796,42.5084,85078.0
2023-10-12 10:50:00,44.2,44.24,44.1,44.1,33378.0,42.4988,42.5373,42.4026,42.4026,33378.0
2023-10-12 10:55:00,44.1,44.17,44.09,44.1,18325.0,42.4026,42.4699,42.393,42.4026,18325.0
2023-10-12 11:00:00,44.11,44.16,44.07,44.08,19502.0,42.4123,42.4603,42.3738,42.3834,19502.0
2023-10-12 11:05:00,44.08,44.08,43.96,44.01,34136.0,42.3834,42.3834,42.268,42.3161,34136.0
2023-10-12 11:10:00,44.0,44.01,43.96,43.97,18414.0,42.3065,42.3161,42.268,42.2776,18414.0
2023-10-12 11:15:00,43.97,44.03,43.94,44.0,27082.0,42.2776,42.3353,42.2488,42.3065,27082.0
2023-10-12 11:20:00,44.0,44.07,43.96,44.07,21240.0,42.3065,42.3738,42.268,42.3738,21240.0
2023-10-12 11:25:00,44.08,44.14,44.08,44.12,11493.0,42.3834,42.4411,42.3834,42.4219,11493.0
2023-10-12 11:30:00,44.12,44.12,44.02,44.02,12665.0,42.4219,42.4219,42.3257,42.3257,12665.0
2023-10-12 11:35:00,44.02,44.03,43.98,44.02,24508.0,42.3257,42.3353,42.2873,42.3257,24508.0
2023-10-12 11:40:00,44.02,44.04,43.98,44.01,24381.0,42.3257,42.3449,42.2873,42.3161,24381.0
2023-10-12 11:45:00,44.01,44.04,43.98,44.03,13167.0,42.3161,42.3449,42.2873,42.3353,13167.0
2023-10-12 11:50:00,44.03,44.1,44.02,44.09,10608.0,42.3353,42.4026,42.3257,42.393,10608.0
2023-10-12 11:55:00,44.09,44.22,44.09,44.2,19634.0,42.393,42.518,42.393,42.4988,19634.0
2023-10-12 12:00:00,44.21,44.24,44.18,44.2,10939.0,42.5084,42.5373,42.4796,42.4988,10939.0
2023-10-12 12:05:00,44.2,44.26,44.18,44.2,20336.0,42.4988,42.5565,42.4796,42.4988,20336.0
2023-10-12 12:10:00,44.19,44.25,44.19,44.23,14686.0,42.4892,42.5469,42.4892,42.5276,14686.0
2023-10-12 12:15:00,44.24,44.29,44.24,44.28,14486.0,42.5373,42.5853,42.5373,42.5757,14486.0
2023-10-12 12:20:00,44.29,44.32,44.27,44.32,15288.0,42.5853,42.6142,42.5661,42.6142,15288.0
2023-10-12 12:25:00,44.32,44.34,44.29,44.32,23691.0,42.6142,42.6334,42.5853,42.6142,23691.0
2023-10-12 12:30:00,44.33,44.33,44.28,44.32,25141.0,42.6238,42.6238,42.5757,42.6142,25141.0
2023-10-12 12:35:00,44.32,44.32,44.29,44.32,6650.0,42.6142,42.6142,42.5853,42.6142,6650.0
2023-10-12 12:40:00,44.31,44.35,44.31,44.33,9179.0,42.6046,42.643,42.6046,42.6238,9179.0
2023-10-12 12:45:00,44.33,44.36,44.31,44.31,13581.0,42.6238,42.6526,42.6046,42.6046,13581.0
2023-10-12 12:50:00,44.32,44.33,44.3,44.3,9267.0,42.6142,42.6238,42.5949,42.5949,9267.0
2023-10-12 12:55:00,44.3,44.31,44.25,44.27,15778.0,42.5949,42.6046,42.5469,42.5661,15778.0
2023-10-12 13:00:00,44.26,44.26,44.12,44.15,45937.0,42.5565,42.5565,42.4219,42.4507,45937.0
2023-10-12 13:05:00,44.15,44.19,44.11,44.15,37211.0,42.4507,42.4892,42.4123,42.4507,37211.0
2023-10-12 13:10:00,44.14,44.16,44.08,44.14,61778.0,42.4411,42.4603,42.3834,42.4411,61778.0
2023-10-12 13:15:00,44.13,44.21,44.13,44.21,11285.0,42.4315,42.5084,42.4315,42.5084,11285.0
2023-10-12 13:20:00,44.21,44.24,44.14,44.15,30154.0,42.5084,42.5373,42.4411,42.4507,30154.0
2023-10-12 13:25:00,44.16,44.16,44.08,44.09,10693.0,42.4603,42.4603,42.3834,42.393,10693.0
2023-10-12 13:30:00,44.08,44.14,44.05,44.1,19131.0,42.3834,42.4411,42.3546,42.4026,19131.0
2023-10-12 13:35:00,44.11,44.17,44.07,44.12,35298.0,42.4123,42.4699,42.3738,42.4219,35298.0
2023-10-12 13:40:00,44.12,44.12,44.07,44.11,14012.0,42.4219,42.4219,42.3738,42.4123,14012.0
2023-10-12 13:45:00,44.12,44.13,44.07,44.11,21827.0,42.4219,42.4315,42.3738,42.4123,21827.0
2023-10-12 13:50:00,44.11,44.11,44.06,44.08,11753.0,42.4123,42.4123,42.3642,42.3834,11753.0
2023-10-12 13:55:00,44.08,44.09,44.05,44.07,9600.0,42.3834,42.393,42.3546,42.3738,9600.0
2023-10-12 14:00:00,44.06,44.1,44.05,44.05,12024.0,42.3642,42.4026,42.3546,42.3546,12024.0
2023-10-12 14:05:00,44.05,44.05,43.98,43.98,13114.0,42.3546,42.3546,42.2873,42.2873,13114.0
2023-10-12 14:10:00,43.98,43.99,43.96,43.98,21620.0,42.2873,42.2969,42.268,42.2873,21620.0
2023-10-12 14:15:00,43.98,44.02,43.98,44.02,20785.0,42.2873,42.3257,42.2873,42.3257,20785.0
2023-10-12 14:20:00,44.02,44.1,44.01,44.09,16385.0,42.3257,42.4026,42.3161,42.393,16385.0
2023-10-12 14:25:00,44.09,44.14,44.08,44.14,13860.0,42.393,42.4411,42.3834,42.4411,13860.0
2023-10-12 14:30:00,44.14,44.17,44.12,44.16,10927.0,42.4411,42.4699,42.4219,42.4603,10927.0
2023-10-12 14:35:00,44.16,44.19,44.15,44.16,12232.0,42.4603,42.4892,42.4507,42.4603,12232.0
2023-10-12 14:40:00,44.17,44.17,44.11,44.15,12984.0,42.4699,42.4699,42.4123,42.4507,12984.0
2023-10-12 14:45:00,44.15,44.17,44.14,44.16,13699.0,42.4507,42.4699,42.4411,42.4603,13699.0
2023-10-12 14:50:00,44.16,44.2,44.16,44.16,16885.0,42.4603,42.4988,42.4603,42.4603,16885.0
2023-10-12 14:55:00,44.16,44.2,44.16,44.19,14884.0,42.4603,42.4988,42.4603,42.4892,14884.0
2023-10-12 15:00:00,44.19,44.24,44.19,44.23,18948.0,42.4892,42.5373,42.4892,42.5276,18948.0
2023-10-12 15:05:00,44.23,44.27,44.2,44.26,37463.0,42.5276,42.5661,42.4988,42.5565,37463.0
2023-10-12 15:10:00,44.26,44.3,44.21,44.3,43191.0,42.5565,42.5949,42.5084,42.5949,43191.0
2023-10-12 15:15:00,44.3,44.3,44.2,44.21,29459.0,42.5949,42.5949,42.4988,42.5084,29459.0
2023-10-12 15:20:00,44.21,44.26,44.19,44.19,34903.0,42.5084,42.5565,42.4892,42.4892,34903.0
2023-10-12 15:25:00,44.19,44.19,44.15,44.18,38562.0,42.4892,42.4892,42.4507,42.4796,38562.0
2023-10-12 15:30:00,44.19,44.3,44.18,44.3,34430.0,42.4892,42.5949,42.4796,42.5949,34430.0
2023-10-12 15:35:00,44.3,44.35,44.28,44.34,28212.0,42.5949,42.643,42.5757,42.6334,28212.0
2023-10-12 15:40:00,44.34,44.35,44.27,44.3,62776.0,42.6334,42.643,42.5661,42.5949,62776.0
2023-10-12 15:45:00,44.3,44.35,44.3,44.34,60837.0,42.5949,42.643,42.5949,42.6334,60837.0
2023-10-12 15:50:00,44.33,44.35,44.28,44.28,116789.0,42.6238,42.643,42.5757,42.5757,116789.0
2023-10-12 15:55:00,44.27,44.29,44.23,44.26,240683.0,42.5661,42.5853,42.5276,42.5565,240683.0
2023-10-13 09:30:00,44.33,44.44,44.18,44.18,49154.0,42.6238,42.7296,42.4796,42.4796,49154.0
2023-10-13 09:35:00,44.23,44.25,44.04,44.08,51935.0,42.5276,42.5469,42.3449,42.3834,51935.0
2023-10-13 09:40:00,44.08,44.37,44.07,44.35,34828.0,42.3834,42.6622,42.3738,42.643,34828.0
2023-10-13 09:45:00,44.34,44.43,44.28,44.41,28557.0,42.6334,42.7199,42.5757,42.7007,28557.0
2023-10-13 09:50:00,44.41,44.47,44.38,44.41,22405.0,42.7007,42.7584,42.6719,42.7007,22405.0
2023-10-13 09:55:00,44.4,44.46,44.35,44.43,19096.0,42.6911,42.7488,42.643,42.7199,19096.0
2023-10-13 10:00:00,44.43,44.43,44.2,44.26,28733.0,42.7199,42.7199,42.4988,42.5565,28733.0
2023-10-13 10:05:00,44.27,44.29,44.21,44.24,43183.0,42.5661,42.5853,42.5084,42.5373,43183.0
2023-10-13 10:10:00,44.24,44.34,44.23,44.28,20302.0,42.5373,42.6334,42.5276,42.5757,20302.0
2023-10-13 10:15:00,44.27,44.31,44.26,44.31,14363.0,42.5661,42.6046,42.5565,42.6046,14363.0
2023-10-13 10:20:00,44.32,44.34,44.25,44.27,16580.0,42.6142,42.6334,42.5469,42.5661,16580.0
2023-10-13 10:25:00,44.28,44.33,44.28,44.3,12871.0,42.5757,42.6238,42.5757,42.5949,12871.0
2023-10-13 10:30:00,44.3,44.34,44.27,44.33,10472.0,42.5949,42.6334,42.5661,42.6238,10472.0
2023-10-13 10:35:00,44.33,44.36,44.3,44.31,30758.0,42.6238,42.6526,42.5949,42.6046,30758.0
2023-10-13 10:40:00,44.3,44.3,44.24,44.24,18698.0,42.5949,42.5949,42.5373,42.5373,18698.0
2023-10-13 10:45:00,44.25,44.26,44.22,44.24,19410.0,42.5469,42.5565,42.518,42.5373,19410.0
2023-10-13 10:50:00,44.25,44.28,44.18,44.21,16518.0,42.5469,42.5757,42.4796,42.5084,16518.0
2023-10-13 10:55:00,44.21,44.22,44.16,44.2,13580.0,42.5084,42.518,42.4603,42.4988,13580.0
2023-10-13 11:00:00,44.19,44.19,44.15,44.16,17953.0,42.4892,42.4892,42.4507,42.4603,17953.0
2023-10-13 11:05:00,44.15,44.16,44.08,44.15,26920.0,42.4507,42.4603,42.3834,42.4507,26920.0
2023-10-13 11:10:00,44.15,44.18,44.14,44.18,18356.0,42.4507,42.4796,42.4411,42.4796,18356.0
2023-10-13 11:15:00,44.17,44.3,44.16,44.29,30706.0,42.4699,42.5949,42.4603,42.5853,30706.0
2023-10-13 11:20:00,44.29,44.31,44.2,44.2,22442.0,42.5853,42.6046,42.4988,42.4988,22442.0
2023-10-13 11:25:00,44.22,44.28,44.2,44.27,14913.0,42.518,42.5757,42.4988,42.5661,14913.0
2023-10-13 11:30:00,44.28,44.28,44.21,44.22,14366.0,42.5757,42.5757,42.5084,42.518,14366.0
2023-10-13 11:35:00,44.23,44.26,44.21,44.23,11768.0,42.5276,42.5565,42.5084,42.5276,11768.0
2023-10-13 11:40:00,44.22,44.26,44.21,44.23,12972.0,42.518,42.5565,42.5084,42.5276,12972.0
2023-10-13 11:45:00,44.23,44.27,44.16,44.2,39298.0,42.5276,42.5661,42.4603,42.4988,39298.0
2023-10-13 11:50:00,44.21,44.22,44.16,44.17,10190.0,42.5084,42.518,42.4603,42.4699,10190.0
2023-10-13 11:55:00,44.18,44.19,44.15,44.17,14609.0,42.4796,42.4892,42.4507,42.4699,14609.0
2023-10-13 12:00:00,44.17,44.2,44.14,44.18,21446.0,42.4699,42.4988,42.4411,42.4796,21446.0
2023-10-13 12:05:00,44.19,44.25,44.19,44.25,12612.0,42.4892,42.5469,42.4892,42.5469,12612.0
2023-10-13 12:10:00,44.26,44.28,44.23,44.23,15814.0,42.5565,42.5757,42.5276,42.5276,15814.0
2023-10-13 12:15:00,44.23,44.24,44.18,44.21,47309.0,42.5276,42.5373,42.4796,42.5084,47309.0
2023-10-13 12:20:00,44.21,44.28,44.2,44.25,59010.0,42.5084,42.5757,42.4988,42.5469,59010.0
2023-10-13 12:25:00,44.25,44.28,44.22,44.27,13192.0,42.5469,42.5757,42.518,42.5661,13192.0
2023-10-13 12:30:00,44.29,44.36,44.26,44.35,13548.0,42.5853,42.6526,42.5565,42.643,13548.0
2023-10-13 12:35:00,44.35,44.37,44.32,44.32,13655.0,42.643,42.6622,42.6142,42.6142,13655.0
2023-10-13 12:40:00,44.33,44.36,44.32,44.34,11682.0,42.6238,42.6526,42.6142,42.6334,11682.0
2023-10-13 12:45:00,44.33,44.36,44.23,44.23,20884.0,42.6238,42.6526,42.5276,42.5276,20884.0
2023-10-13 12:50:00,44.23,44.23,44.13,44.21,22215.0,42.5276,42.5276,42.4315,42.5084,22215.0
2023-10-13 12:55:00,44.22,44.26,44.21,44.25,5951.0,42.518,42.5565,42.5084,42.5469,5951.0
2023-10-13 13:00:00,44.26,44.31,44.25,44.28,10215.0,42.5565,42.6046,42.5469,42.5757,10215.0
2023-10-13 13:05:00,44.27,44.27,44.21,44.27,14430.0,42.5661,42.5661,42.5084,42.5661,14430.0
2023-10-13 13:10:00,44.27,44.3,44.23,44.23,20384.0,42.5661,42.5949,42.5276,42.5276,20384.0
2023-10-13 13:15:00,44.23,44.29,44.22,44.27,12942.0,42.5276,42.5853,42.518,42.5661,12942.0
2023-10-13 13:20:00,44.27,44.3,44.26,44.27,12549.0,42.5661,42.5949,42.5565,42.5661,12549.0
2023-10-13 13:25:00,44.28,44.28,44.2,44.22,10759.0,42.5757,42.5757,42.4988,42.518,10759.0
2023-10-13 13:30:00,44.21,44.25,44.2,44.25,6095.0,42.5084,42.5469,42.4988,42.5469,6095.0
2023-10-13 13:35:00,44.24,44.33,44.23,44.33,20130.0,42.5373,42.6238,42.5276,42.6238,20130.0
2023-10-13 13:40:00,44.33,44.53,44.32,44.48,52114.0,42.6238,42.8161,42.6142,42.768,52114.0
2023-10-13 13:45:00,44.48,44.5,44.42,44.44,29931.0,42.768,42.7872,42.7103,42.7296,29931.0
2023-10-13 13:50:00,44.44,44.46,44.4,44.41,22796.0,42.7296,42.7488,42.6911,42.7007,22796.0
2023-10-13 13:55:00,44.41,44.41,44.37,44.39,19815.0,42.7007,42.7007,42.6622,42.6815,19815.0
2023-10-13 14:00:00,44.39,44.39,44.35,44.38,13734.0,42.6815,42.6815,42.643,42.6719,13734.0
2023-10-13 14:05:00,44.38,44.43,44.37,44.4,19614.0,42.6719,42.7199,42.6622,42.6911,19614.0
2023-10-13 14:10:00,44.4,44.43,44.38,44.42,18883.0,42.6911,42.7199,42.6719,42.7103,18883.0
2023-10-13 14:15:00,44.41,44.46,44.41,44.45,18323.0,42.7007,42.7488,42.7007,42.7392,18323.0
2023-10-13 14:20:00,44.45,44.48,44.44,44.44,22885.0,42.7392,42.768,42.7296,42.7296,22885.0
2023-10-13 14:25:00,44.44,44.47,44.4,44.46,22413.0,42.7296,42.7584,42.6911,42.7488,22413.0
2023-10-13 14:30:00,44.46,44.53,44.45,44.49,27057.0,42.7488,42.8161,42.7392,42.7776,27057.0
2023-10-13 14:35:00,44.5,44.5,44.36,44.4,25447.0,42.7872,42.7872,42.6526,42.6911,25447.0
2023-10-13 14:40:00,44.39,44.42,44.38,44.39,16860.0,42.6815,42.7103,42.6719,42.6815,16860.0
2023-10-13 14:45:00,44.39,44.39,44.3,44.32,20787.0,42.6815,42.6815,42.5949,42.6142,20787.0
2023-10-13 14:50:00,44.32,44.35,44.28,44.34,27639.0,42.6142,42.643,42.5757,42.6334,27639.0
2023-10-13 14:55:00,44.34,44.36,44.31,44.34,18497.0,42.6334,42.6526,42.6046,42.6334,18497.0
2023-10-13 15:00:00,44.35,44.41,44.34,44.4,21373.0,42.643,42.7007,42.6334,42.6911,21373.0
2023-10-13 15:05:00,44.4,44.4,44.31,44.36,37715.0,42.6911,42.6911,42.6046,42.6526,37715.0
2023-10-13 15:10:00,44.36,44.43,44.34,44.41,22656.0,42.6526,42.7199,42.6334,42.7007,22656.0
2023-10-13 15:15:00,44.41,44.43,44.37,44.38,26747.0,42.7007,42.7199,42.6622,42.6719,26747.0
2023-10-13 15:20:00,44.39,44.4,44.32,44.33,22869.0,42.6815,42.6911,42.6142,42.6238,22869.0
2023-10-13 15:25:00,44.32,44.33,44.2,44.23,35952.0,42.6142,42.6238,42.4988,42.5276,35952.0
2023-10-13 15:30:00,44.24,44.29,44.18,44.19,35638.0,42.5373,42.5853,42.4796,42.4892,35638.0
2023-10-13 15:35:00,44.19,44.21,44.15,44.18,41927.0,42.4892,42.5084,42.4507,42.4796,41927.0
2023-10-13 15:40:00,44.19,44.2,44.1,44.11,48484.0,42.4892,42.4988,42.4026,42.4123,48484.0
2023-10-13 15:45:00,44.11,44.18,44.11,44.18,79376.0,42.4123,42.4796,42.4123,42.4796,79376.0
2023-10-13 15:50:00,44.17,44.19,44.11,44.19,167241.0,42.4699,42.4892,42.4123,42.4892,167241.0
2023-10-13 15:55:00,44.19,44.23,44.14,44.16,407455.0,42.4892,42.5276,42.4411,42.4603,407455.0
2023-10-16 09:30:00,44.47,44.51,44.26,44.43,71846.0,42.7584,42.7969,42.5565,42.7199,71846.0
2023-10-16 09:35:00,44.4,44.43,44.26,44.27,41571.0,42.6911,42.7199,42.5565,42.5661,41571.0
2023-10-16 09:40:00,44.27,44.42,44.2,44.41,37389.0,42.5661,42.7103,42.4988,42.7007,37389.0
2023-10-16 09:45:00,44.42,44.48,44.4,44.44,25149.0,42.7103,42.768,42.6911,42.7296,25149.0
2023-10-16 09:50:00,44.45,44.49,44.28,44.32,42449.0,42.7392,42.7776,42.5757,42.6142,42449.0
2023-10-16 09:55:00,44.31,44.33,44.27,44.31,32052.0,42.6046,42.6238,42.5661,42.6046,32052.0
2023-10-16 10:00:00,44.29,44.4,44.21,44.37,39560.0,42.5853,42.6911,42.5084,42.6622,39560.0
2023-10-16 10:05:00,44.38,44.4,44.33,44.38,53021.0,42.6719,42.6911,42.6238,42.6719,53021.0
2023-10-16 10:10:00,44.4,44.47,44.37,44.45,15670.0,42.6911,42.7584,42.6622,42.7392,15670.0
2023-10-16 10:15:00,44.46,44.48,44.42,44.44,26041.0,42.7488,42.768,42.7103,42.7296,26041.0
2023-10-16 10:20:00,44.44,44.44,44.33,44.41,28746.0,42.7296,42.7296,42.6238,42.7007,28746.0
2023-10-16 10:25:00,44.4,44.4,44.31,44.36,29660.0,42.6911,42.6911,42.6046,42.6526,29660.0
2023-10-16 10:30:00,44.36,44.44,44.31,44.4,46809.0,42.6526,42.7296,42.6046,42.6911,46809.0
2023-10-16 10:35:00,44.41,44.45,44.39,44.41,22446.0,42.7007,42.7392,42.6815,42.7007,22446.0
2023-10-16 10:40:00,44.4,44.41,44.35,44.36,21432.0,42.6911,42.7007,42.643,42.6526,21432.0
2023-10-16 10:45:00,44.36,44.47,44.33,44.46,26450.0,42.6526,42.7584,42.6238,42.7488,26450.0
2023-10-16 10:50:00,44.46,44.53,44.45,44.53,25274.0,42.7488,42.8161,42.7392,42.8161,25274.0
2023-10-16 10:55:00,44.53,44.59,44.51,44.57,30549.0,42.8161,42.8738,42.7969,42.8546,30549.0
2023-10-16 11:00:00,44.58,44.65,44.57,44.6,18941.0,42.8642,42.9315,42.8546,42.8834,18941.0
2023-10-16 11:05:00,44.61,44.65,44.59,44.61,12832.0,42.893,42.9315,42.8738,42.893,12832.0
2023-10-16 11:10:00,44.61,44.64,44.61,44.64,17065.0,42.893,42.9219,42.893,42.9219,17065.0
2023-10-16 11:15:00,44.64,44.64,44.59,44.61,20571.0,42.9219,42.9219,42.8738,42.893,20571.0
2023-10-16 11:20:00,44.61,44.61,44.53,44.54,25736.0,42.893,42.893,42.8161,42.8257,25736.0
2023-10-16 11:25:00,44.53,44.53,44.47,44.48,18781.0,42.8161,42.8161,42.7584,42.768,18781.0
2023-10-16 11:30:00,44.48,44.49,44.42,44.47,27284.0,42.768,42.7776,42.7103,42.7584,27284.0
2023-10-16 11:35:00,44.47,44.48,44.39,44.45,59479.0,42.7584,42.768,42.6815,42.7392,59479.0
2023-10-16 11:40:00,44.45,44.52,44.44,44.48,42032.0,42.7392,42.8065,42.7296,42.768,42032.0
2023-10-16 11:45:00,44.48,44.49,44.42,44.49,38746.0,42.768,42.7776,42.7103,42.7776,38746.0
2023-10-16 11:50:00,44.5,44.55,44.49,44.53,17239.0,42.7872,42.8353,42.7776,42.8161,17239.0
2023-10-16 11:55:00,44.52,44.55,44.51,44.52,15492.0,42.8065,42.8353,42.7969,42.8065,15492.0
2023-10-16 12:00:00,44.52,44.61,44.52,44.59,23481.0,42.8065,42.893,42.8065,42.8738,23481.0
2023-10-16 12:05:00,44.59,44.63,44.56,44.63,18282.0,42.8738,42.9122,42.8449,42.9122,18282.0
2023-10-16 12:10:00,44.63,44.65,44.57,44.61,35214.0,42.9122,42.9315,42.8546,42.893,35214.0
2023-10-16 12:15:00,44.6,44.61,44.54,44.57,21611.0,42.8834,42.893,42.8257,42.8546,21611.0
2023-10-16 12:20:00,44.57,44.58,44.5,44.52,38796.0,42.8546,42.8642,42.7872,42.8065,38796.0
2023-10-16 12:25:00,44.53,44.54,44.5,44.53,5339.0,42.8161,42.8257,42.7872,42.8161,5339.0
2023-10-16 12:30:00,44.52,44.53,44.44,44.47,33398.0,42.8065,42.8161,42.7296,42.7584,33398.0
2023-10-16 12:35:00,44.46,44.47,44.44,44.45,10400.0,42.7488,42.7584,42.7296,42.7392,10400.0
2023-10-16 12:40:00,44.45,44.47,44.43,44.45,17821.0,42.7392,42.7584,42.7199,42.7392,17821.0
2023-10-16 12:45:00,44.45,44.46,44.43,44.44,9783.0,42.7392,42.7488,42.7199,42.7296,9783.0
2023-10-16 12:50:00,44.44,44.46,44.41,44.41,20807.0,42.7296,42.7488,42.7007,42.7007,20807.0
2023-10-16 12:55:00,44.41,44.43,44.4,44.42,14103.0,42.7007,42.7199,42.6911,42.7103,14103.0
2023-10-16 13:00:00,44.41,44.52,44.41,44.51,15265.0,42.7007,42.8065,42.7007,42.7969,15265.0
2023-10-16 13:05:00,44.51,44.51,44.49,44.5,6401.0,42.7969,42.7969,42.7776,42.7872,6401.0
2023-10-16 13:10:00,44.5,44.54,44.49,44.54,15485.0,42.7872,42.8257,42.7776,42.8257,15485.0
2023-10-16 13:15:00,44.54,44.54,44.47,44.48,11620.0,42.8257,42.8257,42.7584,42.768,11620.0
2023-10-16 13:20:00,44.48,44.48,44.37,44.41,23963.0,42.768,42.768,42.6622,42.7007,23963.0
2023-10-16 13:25:00,44.42,44.5,44.37,44.48,17186.0,42.7103,42.7872,42.6622,42.768,17186.0
2023-10-16 13:30:00,44.47,44.47,44.41,44.41,10100.0,42.7584,42.7584,42.7007,42.7007,10100.0
2023-10-16 13:35:00,44.41,44.45,44.4,44.44,18628.0,42.7007,42.7392,42.6911,42.7296,18628.0
2023-10-16 13:40:00,44.44,44.48,44.43,44.48,18988.0,42.7296,42.768,42.7199,42.768,18988.0
2023-10-16 13:45:00,44.47,44.48,44.44,44.45,26242.0,42.7584,42.768,42.7296,42.7392,26242.0
2023-10-16 13:50:00,44.45,44.52,44.44,44.52,24024.0,42.7392,42.8065,42.7296,42.8065,24024.0
2023-10-16 13:55:00,44.52,44.53,44.5,44.52,12435.0,42.8065,42.8161,42.7872,42.8065,12435.0
2023-10-16 14:00:00,44.51,44.51,44.48,44.5,29826.0,42.7969,42.7969,42.768,42.7872,29826.0
2023-10-16 14:05:00,44.49,44.49,44.45,44.47,30568.0,42.7776,42.7776,42.7392,42.7584,30568.0
2023-10-16 14:10:00,44.47,44.51,44.47,44.47,30050.0,42.7584,42.7969,42.7584,42.7584,30050.0
2023-10-16 14:15:00,44.47,44.49,44.45,44.47,17913.0,42.7584,42.7776,42.7392,42.7584,17913.0
2023-10-16 14:20:00,44.48,44.51,44.44,44.45,22611.0,42.768,42.7969,42.7296,42.7392,22611.0
2023-10-16 14:25:00,44.45,44.45,44.38,44.39,15071.0,42.7392,42.7392,42.6719,42.6815,15071.0
2023-10-16 14:30:00,44.37,44.45,44.37,44.41,30040.0,42.6622,42.7392,42.6622,42.7007,30040.0
2023-10-16 14:35:00,44.4,44.42,44.36,44.39,16024.0,42.6911,42.7103,42.6526,42.6815,16024.0
2023-10-16 14:40:00,44.39,44.41,44.35,44.41,13283.0,42.6815,42.7007,42.643,42.7007,13283.0
2023-10-16 14:45:00,44.41,44.41,44.38,44.39,12027.0,42.7007,42.7007,42.6719,42.6815,12027.0
2023-10-16 14:50:00,44.4,44.44,44.4,44.44,15210.0,42.6911,42.7296,42.6911,42.7296,15210.0
2023-10-16 14:55:00,44.44,44.47,44.42,44.46,17974.0,42.7296,42.7584,42.7103,42.7488,17974.0
2023-10-16 15:00:00,44.46,44.49,44.44,44.48,14348.0,42.7488,42.7776,42.7296,42.768,14348.0
2023-10-16 15:05:00,44.49,44.5,44.45,44.49,19162.0,42.7776,42.7872,42.7392,42.7776,19162.0
2023-10-16 15:10:00,44.48,44.49,44.43,44.44,27479.0,42.768,42.7776,42.7199,42.7296,27479.0
2023-10-16 15:15:00,44.44,44.48,44.44,44.45,27240.0,42.7296,42.768,42.7296,42.7392,27240.0
2023-10-16 15:20:00,44.46,44.47,44.44,44.45,18508.0,42.7488,42.7584,42.7296,42.7392,18508.0
2023-10-16 15:25:00,44.45,44.45,44.38,44.4,33782.0,42.7392,42.7392,42.6719,42.6911,33782.0
2023-10-16 15:30:00,44.4,44.42,44.31,44.31,42515.0,42.6911,42.7103,42.6046,42.6046,42515.0
2023-10-16 15:35:00,44.32,44.34,44.3,44.31,40847.0,42.6142,42.6334,42.5949,42.6046,40847.0
2023-10-16 15:40:00,44.3,44.39,44.3,44.3,77656.0,42.5949,42.6815,42.5949,42.5949,77656.0
2023-10-16 15:45:00,44.3,44.35,44.28,44.31,84936.0,42.5949,42.643,42.5757,42.6046,84936.0
2023-10-16 15:50:00,44.3,44.34,44.27,44.34,115637.0,42.5949,42.6334,42.5661,42.6334,115637.0
2023-10-16 15:55:00,44.34,44.38,44.26,44.28,344081.0,42.6334,42.6719,42.5565,42.5757,344081.0
2023-10-17 09:30:00,44.21,44.36,44.17,44.34,53865.0,42.5084,42.6526,42.4699,42.6334,53865.0
2023-10-17 09:35:00,44.32,44.37,44.25,44.29,21526.0,42.6142,42.6622,42.5469,42.5853,21526.0
2023-10-17 09:40:00,44.3,44.37,44.3,44.3,13498.0,42.5949,42.6622,42.5949,42.5949,13498.0
2023-10-17 09:45:00,44.32,44.54,44.32,44.45,22348.0,42.6142,42.8257,42.6142,42.7392,22348.0
2023-10-17 09:50:00,44.42,44.52,44.36,44.43,23109.0,42.7103,42.8065,42.6526,42.7199,23109.0
2023-10-17 09:55:00,44.42,44.42,44.27,44.28,18008.0,42.7103,42.7103,42.5661,42.5757,18008.0
2023-10-17 10:00:00,44.26,44.35,44.2,44.33,33128.0,42.5565,42.643,42.4988,42.6238,33128.0
2023-10-17 10:05:00,44.33,44.42,44.31,44.4,21069.0,42.6238,42.7103,42.6046,42.6911,21069.0
2023-10-17 10:10:00,44.4,44.54,44.4,44.52,19271.0,42.6911,42.8257,42.6911,42.8065,19271.0
2023-10-17 10:15:00,44.53,44.54,44.51,44.52,26545.0,42.8161,42.8257,42.7969,42.8065,26545.0
2023-10-17 10:20:00,44.51,44.53,44.45,44.47,25240.0,42.7969,42.8161,42.7392,42.7584,25240.0
2023-10-17 10:25:00,44.45,44.51,44.44,44.47,11404.0,42.7392,42.7969,42.7296,42.7584,11404.0
2023-10-17 10:30:00,44.47,44.47,44.38,44.38,13853.0,42.7584,42.7584,42.6719,42.6719,13853.0
2023-10-17 10:35:00,44.38,44.51,44.37,44.48,13328.0,42.6719,42.7969,42.6622,42.768,13328.0
2023-10-17 10:40:00,44.47,44.49,44.42,44.46,19083.0,42.7584,42.7776,42.7103,42.7488,19083.0
2023-10-17 10:45:00,44.46,44.47,44.38,44.39,16049.0,42.7488,42.7584,42.6719,42.6815,16049.0
2023-10-17 10:50:00,44.4,44.41,44.36,44.39,114002.0,42.6911,42.7007,42.6526,42.6815,114002.0
2023-10-17 10:55:00,44.4,44.45,44.39,44.41,26069.0,42.6911,42.7392,42.6815,42.7007,26069.0
2023-10-17 11:00:00,44.41,44.44,44.37,44.44,28145.0,42.7007,42.7296,42.6622,42.7296,28145.0
2023-10-17 11:05:00,44.44,44.5,44.34,44.39,41971.0,42.7296,42.7872,42.6334,42.6815,41971.0
2023-10-17 11:10:00,44.41,44.48,44.4,44.47,11896.0,42.7007,42.768,42.6911,42.7584,11896.0
2023-10-17 11:15:00,44.47,44.49,44.45,44.48,17276.0,42.7584,42.7776,42.7392,42.768,17276.0
2023-10-17 11:20:00,44.49,44.49,44.42,44.48,13878.0,42.7776,42.7776,42.7103,42.768,13878.0
2023-10-17 11:25:00,44.48,44.55,44.47,44.51,14928.0,42.768,42.8353,42.7584,42.7969,14928.0
2023-10-17 11:30:00,44.51,44.53,44.46,44.48,11598.0,42.7969,42.8161,42.7488,42.768,11598.0
2023-10-17 11:35:00,44.48,44.56,44.47,44.53,21817.0,42.768,42.8449,42.7584,42.8161,21817.0
2023-10-17 11:40:00,44.54,44.56,44.52,44.55,15016.0,42.8257,42.8449,42.8065,42.8353,15016.0
2023-10-17 11:45:00,44.55,44.59,44.52,44.58,13496.0,42.8353,42.8738,42.8065,42.8642,13496.0
2023-10-17 11:50:00,44.58,44.63,44.57,44.61,11443.0,42.8642,42.9122,42.8546,42.893,11443.0
2023-10-17 11:55:00,44.61,44.62,44.52,44.54,16903.0,42.893,42.9026,42.8065,42.8257,16903.0
2023-10-17 12:00:00,44.54,44.57,44.5,44.55,29666.0,42.8257,42.8546,42.7872,42.8353,29666.0
2023-10-17 12:05:00,44.55,44.56,44.5,44.53,8847.0,42.8353,42.8449,42.7872,42.8161,8847.0
2023-10-17 12:10:00,44.53,44.54,44.52,44.53,9524.0,42.8161,42.8257,42.8065,42.8161,9524.0
2023-10-17 12:15:00,44.53,44.57,44.5,44.57,13116.0,42.8161,42.8546,42.7872,42.8546,13116.0
2023-10-17 12:20:00,44.57,44.62,44.55,44.62,14919.0,42.8546,42.9026,42.8353,42.9026,14919.0
2023-10-17 12:25:00,44.62,44.64,44.6,44.63,8008.0,42.9026,42.9219,42.8834,42.9122,8008.0
2023-10-17 12:30:00,44.63,44.68,44.57,44.57,25691.0,42.9122,42.9603,42.8546,42.8546,25691.0
2023-10-17 12:35:00,44.57,44.57,44.5,44.5,12788.0,42.8546,42.8546,42.7872,42.7872,12788.0
2023-10-17 12:40:00,44.51,44.53,44.49,44.52,12761.0,42.7969,42.8161,42.7776,42.8065,12761.0
2023-10-17 12:45:00,44.51,44.51,44.48,44.49,9096.0,42.7969,42.7969,42.768,42.7776,9096.0
2023-10-17 12:50:00,44.49,44.51,44.46,44.51,9397.0,42.7776,42.7969,42.7488,42.7969,9397.0
2023-10-17 12:55:00,44.51,44.52,44.47,44.48,13666.0,42.7969,42.8065,42.7584,42.768,13666.0
2023-10-17 13:00:00,44.48,44.57,44.48,44.53,6711.0,42.768,42.8546,42.768,42.8161,6711.0
2023-10-17 13:05:00,44.52,44.55,44.52,44.55,9094.0,42.8065,42.8353,42.8065,42.8353,9094.0
2023-10-17 13:10:00,44.55,44.55,44.51,44.52,7308.0,42.8353,42.8353,42.7969,42.8065,7308.0
2023-10-17 13:15:00,44.52,44.54,44.51,44.53,13960.0,42.8065,42.8257,42.7969,42.8161,13960.0
2023-10-17 13:20:00,44.53,44.57,44.53,44.54,13415.0,42.8161,42.8546,42.8161,42.8257,13415.0
2023-10-17 13:25:00,44.54,44.58,44.53,44.57,9854.0,42.8257,42.8642,42.8161,42.8546,9854.0
2023-10-17 13:30:00,44.57,44.57,44.49,44.52,11836.0,42.8546,42.8546,42.7776,42.8065,11836.0
2023-10-17 13:35:00,44.53,44.53,44.51,44.52,10309.0,42.8161,42.8161,42.7969,42.8065,10309.0
2023-10-17 13:40:00,44.52,44.56,44.5,44.53,12783.0,42.8065,42.8449,42.7872,42.8161,12783.0
2023-10-17 13:45:00,44.53,44.54,44.49,44.51,9686.0,42.8161,42.8257,42.7776,42.7969,9686.0
2023-10-17 13:50:00,44.5,44.53,44.45,44.48,14198.0,42.7872,42.8161,42.7392,42.768,14198.0
2023-10-17 13:55:00,44.49,44.52,44.47,44.5,14370.0,42.7776,42.8065,42.7584,42.7872,14370.0
2023-10-17 14:00:00,44.5,44.51,44.48,44.49,10242.0,42.7872,42.7969,42.768,42.7776,10242.0
2023-10-17 14:05:00,44.49,44.5,44.46,44.47,13496.0,42.7776,42.7872,42.7488,42.7584,13496.0
2023-10-17 14:10:00,44.48,44.48,44.43,44.46,13144.0,42.768,42.768,42.7199,42.7488,13144.0
2023-10-17 14:15:00,44.46,44.48,44.44,44.45,13775.0,42.7488,42.768,42.7296,42.7392,13775.0
2023-10-17 14:20:00,44.45,44.46,44.44,44.45,10016.0,42.7392,42.7488,42.7296,42.7392,10016.0
2023-10-17 14:25:00,44.46,44.48,44.44,44.47,12626.0,42.7488,42.768,42.7296,42.7584,12626.0
2023-10-17 14:30:00,44.46,44.46,44.4,44.41,14129.0,42.7488,42.7488,42.6911,42.7007,14129.0
2023-10-17 14:35:00,44.41,44.45,44.41,44.45,12463.0,42.7007,42.7392,42.7007,42.7392,12463.0
2023-10-17 14:40:00,44.44,44.54,44.44,44.5,19767.0,42.7296,42.8257,42.7296,42.7872,19767.0
2023-10-17 14:45:00,44.5,44.52,44.49,44.5,8981.0,42.7872,42.8065,42.7776,42.7872,8981.0
2023-10-17 14:50:00,44.49,44.49,44.41,44.42,22140.0,42.7776,42.7776,42.7007,42.7103,22140.0
2023-10-17 14:55:00,44.41,44.44,44.39,44.42,15654.0,42.7007,42.7296,42.6815,42.7103,15654.0
2023-10-17 15:00:00,44.42,44.45,44.4,44.44,12155.0,42.7103,42.7392,42.6911,42.7296,12155.0
2023-10-17 15:05:00,44.45,44.49,44.43,44.48,25811.0,42.7392,42.7776,42.7199,42.768,25811.0
2023-10-17 15:10:00,44.48,44.52,44.48,44.52,20760.0,42.768,42.8065,42.768,42.8065,20760.0
2023-10-17 15:15:00,44.51,44.53,44.5,44.52,22803.0,42.7969,42.8161,42.7872,42.8065,22803.0
2023-10-17 15:20:00,44.52,44.54,44.47,44.51,23311.0,42.8065,42.8257,42.7584,42.7969,23311.0
2023-10-17 15:25:00,44.52,44.55,44.51,44.54,17967.0,42.8065,42.8353,42.7969,42.8257,17967.0
2023-10-17 15:30:00,44.55,44.56,44.52,44.54,29558.0,42.8353,42.8449,42.8065,42.8257,29558.0
2023-10-17 15:35:00,44.54,44.56,44.52,44.55,32096.0,42.8257,42.8449,42.8065,42.8353,32096.0
2023-10-17 15:40:00,44.55,44.58,44.5,44.51,32095.0,42.8353,42.8642,42.7872,42.7969,32095.0
2023-10-17 15:45:00,44.51,44.53,44.46,44.51,38926.0,42.7969,42.8161,42.7488,42.7969,38926.0
2023-10-17 15:50:00,44.51,44.56,44.48,44.55,68427.0,42.7969,42.8449,42.768,42.8353,68427.0
2023-10-17 15:55:00,44.54,44.54,44.46,44.49,239178.0,42.8257,42.8257,42.7488,42.7776,239178.0
2023-10-18 09:30:00,44.58,44.65,44.48,44.55,67137.0,42.8642,42.9315,42.768,42.8353,67137.0
2023-10-18 09:35:00,44.57,44.74,44.55,44.64,32531.0,42.8546,43.018,42.8353,42.9219,32531.0
2023-10-18 09:40:00,44.64,44.9,44.62,44.77,73740.0,42.9219,43.1718,42.9026,43.0469,73740.0
2023-10-18 09:45:00,44.76,44.8,44.66,44.71,59444.0,43.0372,43.0757,42.9411,42.9892,59444.0
2023-10-18 09:50:00,44.69,44.69,44.43,44.47,45544.0,42.9699,42.9699,42.7199,42.7584,45544.0
2023-10-18 09:55:00,44.48,44.55,44.44,44.47,48311.0,42.768,42.8353,42.7296,42.7584,48311.0
2023-10-18 10:00:00,44.46,44.55,44.44,44.53,38945.0,42.7488,42.8353,42.7296,42.8161,38945.0
2023-10-18 10:05:00,44.52,44.56,44.43,44.44,65307.0,42.8065,42.8449,42.7199,42.7296,65307.0
2023-10-18 10:10:00,44.43,44.46,44.39,44.45,27089.0,42.7199,42.7488,42.6815,42.7392,27089.0
2023-10-18 10:15:00,44.45,44.67,44.44,44.67,48482.0,42.7392,42.9507,42.7296,42.9507,48482.0
2023-10-18 10:20:00,44.67,44.69,44.64,44.64,42617.0,42.9507,42.9699,42.9219,42.9219,42617.0
2023-10-18 10:25:00,44.64,44.65,44.53,44.53,35680.0,42.9219,42.9315,42.8161,42.8161,35680.0
2023-10-18 10:30:00,44.53,44.65,44.5,44.59,25077.0,42.8161,42.9315,42.7872,42.8738,25077.0
2023-10-18 10:35:00,44.6,44.61,44.54,44.56,18376.0,42.8834,42.893,42.8257,42.8449,18376.0
2023-10-18 10:40:00,44.55,44.56,44.48,44.52,15528.0,42.8353,42.8449,42.768,42.8065,15528.0
2023-10-18 10:45:00,44.52,44.59,44.49,44.51,74869.0,42.8065,42.8738,42.7776,42.7969,74869.0
2023-10-18 10:50:00,44.51,44.52,44.45,44.48,16815.0,42.7969,42.8065,42.7392,42.768,16815.0
2023-10-18 10:55:00,44.47,44.54,44.47,44.5,12182.0,42.7584,42.8257,42.7584,42.7872,12182.0
2023-10-18 11:00:00,44.49,44.56,44.48,44.54,13836.0,42.7776,42.8449,42.768,42.8257,13836.0
2023-10-18 11:05:00,44.55,44.56,44.53,44.54,10341.0,42.8353,42.8449,42.8161,42.8257,10341.0
2023-10-18 11:10:00,44.53,44.54,44.48,44.51,15581.0,42.8161,42.8257,42.768,42.7969,15581.0
2023-10-18 11:15:00,44.51,44.54,44.49,44.54,16799.0,42.7969,42.8257,42.7776,42.8257,16799.0
2023-10-18 11:20:00,44.53,44.57,44.49,44.57,16426.0,42.8161,42.8546,42.7776,42.8546,16426.0
2023-10-18 11:25:00,44.58,44.61,44.54,44.55,16382.0,42.8642,42.893,42.8257,42.8353,16382.0
2023-10-18 11:30:00,44.55,44.58,44.51,44.53,14241.0,42.8353,42.8642,42.7969,42.8161,14241.0
2023-10-18 11:35:00,44.52,44.56,44.51,44.52,17431.0,42.8065,42.8449,42.7969,42.8065,17431.0
2023-10-18 11:40:00,44.53,44.54,44.49,44.54,17806.0,42.8161,42.8257,42.7776,42.8257,17806.0
2023-10-18 11:45:00,44.54,44.54,44.47,44.5,16568.0,42.8257,42.8257,42.7584,42.7872,16568.0
2023-10-18 11:50:00,44.5,44.52,44.46,44.49,38653.0,42.7872,42.8065,42.7488,42.7776,38653.0
2023-10-18 11:55:00,44.49,44.52,44.49,44.51,9630.0,42.7776,42.8065,42.7776,42.7969,9630.0
2023-10-18 12:00:00,44.5,44.56,44.46,44.55,27248.0,42.7872,42.8449,42.7488,42.8353,27248.0
2023-10-18 12:05:00,44.55,44.55,44.49,44.51,24011.0,42.8353,42.8353,42.7776,42.7969,24011.0
2023-10-18 12:10:00,44.5,44.51,44.45,44.46,22307.0,42.7872,42.7969,42.7392,42.7488,22307.0
2023-10-18 12:15:00,44.46,44.47,44.42,44.45,73788.0,42.7488,42.7584,42.7103,42.7392,73788.0
2023-10-18 12:20:00,44.45,44.46,44.34,44.37,48562.0,42.7392,42.7488,42.6334,42.6622,48562.0
2023-10-18 12:25:00,44.37,44.42,44.36,44.4,8270.0,42.6622,42.7103,42.6526,42.6911,8270.0
2023-10-18 12:30:00,44.4,44.42,44.37,44.38,7169.0,42.6911,42.7103,42.6622,42.6719,7169.0
2023-10-18 12:35:00,44.38,44.39,44.34,44.36,16054.0,42.6719,42.6815,42.6334,42.6526,16054.0
2023-10-18 12:40:00,44.36,44.45,44.35,44.43,33695.0,42.6526,42.7392,42.643,42.7199,33695.0
2023-10-18 12:45:00,44.43,44.45,44.33,44.35,35182.0,42.7199,42.7392,42.6238,42.643,35182.0
2023-10-18 12:50:00,44.34,44.39,44.33,44.37,14211.0,42.6334,42.6815,42.6238,42.6622,14211.0
2023-10-18 12:55:00,44.36,44.4,44.34,44.39,14490.0,42.6526,42.6911,42.6334,42.6815,14490.0
2023-10-18 13:00:00,44.39,44.51,44.37,44.51,32177.0,42.6815,42.7969,42.6622,42.7969,32177.0
2023-10-18 13:05:00,44.51,44.52,44.46,44.5,25162.0,42.7969,42.8065,42.7488,42.7872,25162.0
2023-10-18 13:10:00,44.49,44.53,44.48,44.5,18373.0,42.7776,42.8161,42.768,42.7872,18373.0
2023-10-18 13:15:00,44.5,44.55,44.5,44.52,16839.0,42.7872,42.8353,42.7872,42.8065,16839.0
2023-10-18 13:20:00,44.52,44.53,44.48,44.49,14153.0,42.8065,42.8161,42.768,42.7776,14153.0
2023-10-18 13:25:00,44.5,44.52,44.47,44.48,10004.0,42.7872,42.8065,42.7584,42.768,10004.0
2023-10-18 13:30:00,44.47,44.47,44.34,44.36,21899.0,42.7584,42.7584,42.6334,42.6526,21899.0
2023-10-18 13:35:00,44.35,44.39,44.33,44.37,21281.0,42.643,42.6815,42.6238,42.6622,21281.0
2023-10-18 13:40:00,44.37,44.44,44.37,44.43,15169.0,42.6622,42.7296,42.6622,42.7199,15169.0
2023-10-18 13:45:00,44.42,44.45,44.42,44.45,9875.0,42.7103,42.7392,42.7103,42.7392,9875.0
2023-10-18 13:50:00,44.44,44.47,44.4,44.45,30693.0,42.7296,42.7584,42.6911,42.7392,30693.0
2023-10-18 13:55:00,44.44,44.48,44.43,44.45,20864.0,42.7296,42.768,42.7199,42.7392,20864.0
2023-10-18 14:00:00,44.45,44.47,44.43,44.45,16143.0,42.7392,42.7584,42.7199,42.7392,16143.0
2023-10-18 14:05:00,44.46,44.54,44.44,44.51,17237.0,42.7488,42.8257,42.7296,42.7969,17237.0
2023-10-18 14:10:00,44.5,44.53,44.49,44.51,8216.0,42.7872,42.8161,42.7776,42.7969,8216.0
2023-10-18 14:15:00,44.51,44.55,44.49,44.55,19531.0,42.7969,42.8353,42.7776,42.8353,19531.0
2023-10-18 14:20:00,44.54,44.55,44.53,44.53,11404.0,42.8257,42.8353,42.8161,42.8161,11404.0
2023-10-18 14:25:00,44.52,44.55,44.51,44.54,15899.0,42.8065,42.8353,42.7969,42.8257,15899.0
2023-10-18 14:30:00,44.53,44.57,44.52,44.55,14480.0,42.8161,42.8546,42.8065,42.8353,14480.0
2023-10-18 14:35:00,44.54,44.55,44.5,44.51,9652.0,42.8257,42.8353,42.7872,42.7969,9652.0
2023-10-18 14:40:00,44.51,44.52,44.45,44.48,16534.0,42.7969,42.8065,42.7392,42.768,16534.0
2023-10-18 14:45:00,44.48,44.48,44.44,44.44,14136.0,42.768,42.768,42.7296,42.7296,14136.0
2023-10-18 14:50:00,44.44,44.45,44.35,44.36,24959.0,42.7296,42.7392,42.643,42.6526,24959.0
2023-10-18 14:55:00,44.37,44.41,44.37,44.41,25853.0,42.6622,42.7007,42.6622,42.7007,25853.0
2023-10-18 15:00:00,44.4,44.41,44.35,44.38,31690.0,42.6911,42.7007,42.643,42.6719,31690.0
2023-10-18 15:05:00,44.38,44.39,44.33,44.33,24103.0,42.6719,42.6815,42.6238,42.6238,24103.0
2023-10-18 15:10:00,44.34,44.38,44.33,44.37,26699.0,42.6334,42.6719,42.6238,42.6622,26699.0
2023-10-18 15:15:00,44.38,44.43,44.36,44.41,16274.0,42.6719,42.7199,42.6526,42.7007,16274.0
2023-10-18 15:20:00,44.42,44.5,44.42,44.5,44101.0,42.7103,42.7872,42.7103,42.7872,44101.0
2023-10-18 15:25:00,44.51,44.51,44.41,44.46,33594.0,42.7969,42.7969,42.7007,42.7488,33594.0
2023-10-18 15:30:00,44.46,44.49,44.42,44.47,33218.0,42.7488,42.7776,42.7103,42.7584,33218.0
2023-10-18 15:35:00,44.46,44.47,44.38,44.39,35228.0,42.7488,42.7584,42.6719,42.6815,35228.0
2023-10-18 15:40:00,44.39,44.39,44.33,44.34,42335.0,42.6815,42.6815,42.6238,42.6334,42335.0
2023-10-18 15:45:00,44.33,44.33,44.26,44.3,74777.0,42.6238,42.6238,42.5565,42.5949,74777.0
2023-10-18 15:50:00,44.31,44.34,44.27,44.31,65446.0,42.6046,42.6334,42.5661,42.6046,65446.0
2023-10-18 15:55:00,44.32,44.32,44.21,44.24,357834.0,42.6142,42.6142,42.5084,42.5373,357834.0
2023-10-19 09:30:00,44.19,44.48,44.19,44.33,34178.0,42.4892,42.768,42.4892,42.6238,34178.0
2023-10-19 09:35:00,44.32,44.42,44.21,44.36,32098.0,42.6142,42.7103,42.5084,42.6526,32098.0
2023-10-19 09:40:00,44.36,44.46,44.31,44.41,33419.0,42.6526,42.7488,42.6046,42.7007,33419.0
2023-10-19 09:45:00,44.41,44.41,44.32,44.39,27187.0,42.7007,42.7007,42.6142,42.6815,27187.0
2023-10-19 09:50:00,44.38,44.38,44.21,44.26,18651.0,42.6719,42.6719,42.5084,42.5565,18651.0
2023-10-19 09:55:00,44.27,44.36,44.22,44.35,39443.0,42.5661,42.6526,42.518,42.643,39443.0
2023-10-19 10:00:00,44.36,44.43,44.26,44.41,47581.0,42.6526,42.7199,42.5565,42.7007,47581.0
2023-10-19 10:05:00,44.41,44.42,44.29,44.37,40199.0,42.7007,42.7103,42.5853,42.6622,40199.0
2023-10-19 10:10:00,44.36,44.37,44.17,44.22,43300.0,42.6526,42.6622,42.4699,42.518,43300.0
2023-10-19 10:15:00,44.23,44.27,44.19,44.23,24300.0,42.5276,42.5661,42.4892,42.5276,24300.0
2023-10-19 10:20:00,44.23,44.31,44.23,44.29,47599.0,42.5276,42.6046,42.5276,42.5853,47599.0
2023-10-19 10:25:00,44.29,44.3,44.23,44.23,34140.0,42.5853,42.5949,42.5276,42.5276,34140.0
2023-10-19 10:30:00,44.23,44.27,44.19,44.21,14614.0,42.5276,42.5661,42.4892,42.5084,14614.0
2023-10-19 10:35:00,44.21,44.27,44.17,44.18,29706.0,42.5084,42.5661,42.4699,42.4796,29706.0
2023-10-19 10:40:00,44.19,44.26,44.18,44.25,23274.0,42.4892,42.5565,42.4796,42.5469,23274.0
2023-10-19 10:45:00,44.24,44.28,44.22,44.24,15486.0,42.5373,42.5757,42.518,42.5373,15486.0
2023-10-19 10:50:00,44.23,44.25,44.21,44.23,25215.0,42.5276,42.5469,42.5084,42.5276,25215.0
2023-10-19 10:55:00,44.23,44.24,44.17,44.2,41855.0,42.5276,42.5373,42.4699,42.4988,41855.0
2023-10-19 11:00:00,44.19,44.27,44.19,44.26,7190.0,42.4892,42.5661,42.4892,42.5565,7190.0
2023-10-19 11:05:00,44.25,44.28,44.23,44.25,14169.0,42.5469,42.5757,42.5276,42.5469,14169.0
2023-10-19 11:10:00,44.26,44.27,44.21,44.22,23426.0,42.5565,42.5661,42.5084,42.518,23426.0
2023-10-19 11:15:00,44.23,44.26,44.18,44.24,23162.0,42.5276,42.5565,42.4796,42.5373,23162.0
2023-10-19 11:20:00,44.25,44.28,44.19,44.27,14535.0,42.5469,42.5757,42.4892,42.5661,14535.0
2023-10-19 11:25:00,44.27,44.37,44.27,44.34,33104.0,42.5661,42.6622,42.5661,42.6334,33104.0
2023-10-19 11:30:00,44.34,44.46,44.32,44.45,17326.0,42.6334,42.7488,42.6142,42.7392,17326.0
2023-10-19 11:35:00,44.45,44.47,44.42,44.47,12556.0,42.7392,42.7584,42.7103,42.7584,12556.0
2023-10-19 11:40:00,44.47,44.57,44.47,44.57,23342.0,42.7584,42.8546,42.7584,42.8546,23342.0
2023-10-19 11:45:00,44.57,44.57,44.52,44.55,19838.0,42.8546,42.8546,42.8065,42.8353,19838.0
2023-10-19 11:50:00,44.55,44.56,44.49,44.5,18866.0,42.8353,42.8449,42.7776,42.7872,18866.0
2023-10-19 11:55:00,44.5,44.54,44.48,44.54,7740.0,42.7872,42.8257,42.768,42.8257,7740.0
2023-10-19 12:00:00,44.53,44.7,44.45,44.59,45909.0,42.8161,42.9795,42.7392,42.8738,45909.0
2023-10-19 12:05:00,44.58,44.6,44.49,44.54,26124.0,42.8642,42.8834,42.7776,42.8257,26124.0
2023-10-19 12:10:00,44.54,44.6,44.52,44.59,21320.0,42.8257,42.8834,42.8065,42.8738,21320.0
2023-10-19 12:15:00,44.58,44.63,44.56,44.63,14381.0,42.8642,42.9122,42.8449,42.9122,14381.0
2023-10-19 12:20:00,44.63,44.69,44.58,44.58,20489.0,42.9122,42.9699,42.8642,42.8642,20489.0
2023-10-19 12:25:00,44.58,44.58,44.39,44.42,39475.0,42.8642,42.8642,42.6815,42.7103,39475.0
2023-10-19 12:30:00,44.43,44.52,44.41,44.44,33482.0,42.7199,42.8065,42.7007,42.7296,33482.0
2023-10-19 12:35:00,44.46,44.49,44.38,44.45,31368.0,42.7488,42.7776,42.6719,42.7392,31368.0
2023-10-19 12:40:00,44.45,44.57,44.39,44.47,36734.0,42.7392,42.8546,42.6815,42.7584,36734.0
2023-10-19 12:45:00,44.48,44.62,44.48,44.59,27027.0,42.768,42.9026,42.768,42.8738,27027.0
2023-10-19 12:50:00,44.59,44.71,44.56,44.7,33438.0,42.8738,42.9892,42.8449,42.9795,33438.0
2023-10-19 12:55:00,44.7,44.76,44.68,44.76,36843.0,42.9795,43.0372,42.9603,43.0372,36843.0
2023-10-19 13:00:00,44.76,44.82,44.71,44.73,30659.0,43.0372,43.0949,42.9892,43.0084,30659.0
2023-10-19 13:05:00,44.73,44.82,44.73,44.79,30444.0,43.0084,43.0949,43.0084,43.0661,30444.0
2023-10-19 13:10:00,44.79,44.79,44.72,44.74,28485.0,43.0661,43.0661,42.9988,43.018,28485.0
2023-10-19 13:15:00,44.73,44.8,44.7,44.72,21733.0,43.0084,43.0757,42.9795,42.9988,21733.0
2023-10-19 13:20:00,44.72,44.74,44.62,44.64,33047.0,42.9988,43.018,42.9026,42.9219,33047.0
2023-10-19 13:25:00,44.63,44.69,44.6,44.68,27781.0,42.9122,42.9699,42.8834,42.9603,27781.0
2023-10-19 13:30:00,44.68,44.7,44.6,44.62,29370.0,42.9603,42.9795,42.8834,42.9026,29370.0
2023-10-19 13:35:00,44.63,44.64,44.53,44.54,28968.0,42.9122,42.9219,42.8161,42.8257,28968.0
2023-10-19 13:40:00,44.55,44.59,44.52,44.55,25502.0,42.8353,42.8738,42.8065,42.8353,25502.0
2023-10-19 13:45:00,44.54,44.57,44.5,44.51,17902.0,42.8257,42.8546,42.7872,42.7969,17902.0
2023-10-19 13:50:00,44.5,44.51,44.45,44.48,21155.0,42.7872,42.7969,42.7392,42.768,21155.0
2023-10-19 13:55:00,44.48,44.55,44.48,44.48,22700.0,42.768,42.8353,42.768,42.768,22700.0
2023-10-19 14:00:00,44.47,44.5,44.43,44.47,17451.0,42.7584,42.7872,42.7199,42.7584,17451.0
2023-10-19 14:05:00,44.47,44.48,44.43,44.44,15877.0,42.7584,42.768,42.7199,42.7296,15877.0
2023-10-19 14:10:00,44.43,44.48,44.41,44.43,17405.0,42.7199,42.768,42.7007,42.7199,17405.0
2023-10-19 14:15:00,44.44,44.46,44.4,44.44,21083.0,42.7296,42.7488,42.6911,42.7296,21083.0
2023-10-19 14:20:00,44.44,44.45,44.33,44.37,41139.0,42.7296,42.7392,42.6238,42.6622,41139.0
2023-10-19 14:25:00,44.36,44.41,44.33,44.4,17862.0,42.6526,42.7007,42.6238,42.6911,17862.0
2023-10-19 14:30:00,44.39,44.39,44.31,44.33,21937.0,42.6815,42.6815,42.6046,42.6238,21937.0
2023-10-19 14:35:00,44.33,44.39,44.31,44.37,33150.0,42.6238,42.6815,42.6046,42.6622,33150.0
2023-10-19 14:40:00,44.35,44.35,44.27,44.27,22116.0,42.643,42.643,42.5661,42.5661,22116.0
2023-10-19 14:45:00,44.27,44.29,44.26,44.27,21564.0,42.5661,42.5853,42.5565,42.5661,21564.0
2023-10-19 14:50:00,44.27,44.31,44.25,44.29,19582.0,42.5661,42.6046,42.5469,42.5853,19582.0
2023-10-19 14:55:00,44.29,44.36,44.26,44.34,36294.0,42.5853,42.6526,42.5565,42.6334,36294.0
2023-10-19 15:00:00,44.34,44.41,44.33,44.36,43347.0,42.6334,42.7007,42.6238,42.6526,43347.0
2023-10-19 15:05:00,44.37,44.41,44.34,44.4,42609.0,42.6622,42.7007,42.6334,42.6911,42609.0
2023-10-19 15:10:00,44.4,44.41,44.35,44.37,44018.0,42.6911,42.7007,42.643,42.6622,44018.0
2023-10-19 15:15:00,44.37,44.37,44.27,44.36,65160.0,42.6622,42.6622,42.5661,42.6526,65160.0
2023-10-19 15:20:00,44.36,44.38,44.33,44.37,37477.0,42.6526,42.6719,42.6238,42.6622,37477.0
2023-10-19 15:25:00,44.36,44.39,44.34,44.39,45580.0,42.6526,42.6815,42.6334,42.6815,45580.0
2023-10-19 15:30:00,44.39,44.43,44.37,44.41,74481.0,42.6815,42.7199,42.6622,42.7007,74481.0
2023-10-19 15:35:00,44.4,44.44,44.39,44.4,52730.0,42.6911,42.7296,42.6815,42.6911,52730.0
2023-10-19 15:40:00,44.39,44.42,44.35,44.39,71340.0,42.6815,42.7103,42.643,42.6815,71340.0
2023-10-19 15:45:00,44.39,44.48,44.38,44.48,116505.0,42.6815,42.768,42.6719,42.768,116505.0
2023-10-19 15:50:00,44.48,44.55,44.42,44.46,179351.0,42.768,42.8353,42.7103,42.7488,179351.0
2023-10-19 15:55:00,44.46,44.53,44.44,44.5,464097.0,42.7488,42.8161,42.7296,42.7872,464097.0
2023-10-20 09:30:00,44.62,44.69,44.45,44.48,187865.0,42.9026,42.9699,42.7392,42.768,187865.0
2023-10-20 09:35:00,44.53,44.56,44.39,44.4,21837.0,42.8161,42.8449,42.6815,42.6911,21837.0
2023-10-20 09:40:00,44.41,44.42,44.31,44.35,17699.0,42.7007,42.7103,42.6046,42.643,17699.0
2023-10-20 09:45:00,44.36,44.43,44.31,44.43,17731.0,42.6526,42.7199,42.6046,42.7199,17731.0
2023-10-20 09:50:00,44.44,44.44,44.26,44.29,20273.0,42.7296,42.7296,42.5565,42.5853,20273.0
2023-10-20 09:55:00,44.31,44.39,44.29,44.32,15654.0,42.6046,42.6815,42.5853,42.6142,15654.0
2023-10-20 10:00:00,44.32,44.36,44.29,44.34,17141.0,42.6142,42.6526,42.5853,42.6334,17141.0
2023-10-20 10:05:00,44.34,44.34,44.27,44.34,14553.0,42.6334,42.6334,42.5661,42.6334,14553.0
2023-10-20 10:10:00,44.34,44.35,44.3,44.34,15266.0,42.6334,42.643,42.5949,42.6334,15266.0
2023-10-20 10:15:00,44.38,44.39,44.32,44.36,11816.0,42.6719,42.6815,42.6142,42.6526,11816.0
2023-10-20 10:20:00,44.36,44.41,44.32,44.39,9858.0,42.6526,42.7007,42.6142,42.6815,9858.0
2023-10-20 10:25:00,44.39,44.47,44.39,44.45,10920.0,42.6815,42.7584,42.6815,42.7392,10920.0
2023-10-20 10:30:00,44.43,44.5,44.42,44.48,17934.0,42.7199,42.7872,42.7103,42.768,17934.0
2023-10-20 10:35:00,44.48,44.49,44.39,44.39,12647.0,42.768,42.7776,42.6815,42.6815,12647.0
2023-10-20 10:40:00,44.39,44.43,44.37,44.41,14153.0,42.6815,42.7199,42.6622,42.7007,14153.0
2023-10-20 10:45:00,44.42,44.56,44.42,44.56,22592.0,42.7103,42.8449,42.7103,42.8449,22592.0
2023-10-20 10:50:00,44.55,44.62,44.53,44.6,21323.0,42.8353,42.9026,42.8161,42.8834,21323.0
2023-10-20 10:55:00,44.59,44.6,44.49,44.52,19616.0,42.8738,42.8834,42.7776,42.8065,19616.0
2023-10-20 11:00:00,44.54,44.63,44.53,44.6,20574.0,42.8257,42.9122,42.8161,42.8834,20574.0
2023-10-20 11:05:00,44.61,44.64,44.55,44.59,16256.0,42.893,42.9219,42.8353,42.8738,16256.0
2023-10-20 11:10:00,44.59,44.64,44.56,44.64,22408.0,42.8738,42.9219,42.8449,42.9219,22408.0
2023-10-20 11:15:00,44.64,44.67,44.58,44.59,26852.0,42.9219,42.9507,42.8642,42.8738,26852.0
2023-10-20 11:20:00,44.59,44.61,44.55,44.57,18436.0,42.8738,42.893,42.8353,42.8546,18436.0
2023-10-20 11:25:00,44.56,44.57,44.51,44.51,26881.0,42.8449,42.8546,42.7969,42.7969,26881.0
2023-10-20 11:30:00,44.5,44.5,44.41,44.46,22165.0,42.7872,42.7872,42.7007,42.7488,22165.0
2023-10-20 11:35:00,44.47,44.53,44.47,44.52,14620.0,42.7584,42.8161,42.7584,42.8065,14620.0
2023-10-20 11:40:00,44.51,44.54,44.49,44.53,16384.0,42.7969,42.8257,42.7776,42.8161,16384.0
2023-10-20 11:45:00,44.53,44.56,44.5,44.55,13637.0,42.8161,42.8449,42.7872,42.8353,13637.0
2023-10-20 11:50:00,44.55,44.56,44.51,44.55,13614.0,42.8353,42.8449,42.7969,42.8353,13614.0
2023-10-20 11:55:00,44.56,44.62,44.56,44.59,15786.0,42.8449,42.9026,42.8449,42.8738,15786.0
2023-10-20 12:00:00,44.59,44.59,44.48,44.52,14156.0,42.8738,42.8738,42.768,42.8065,14156.0
2023-10-20 12:05:00,44.5,44.5,44.45,44.5,11248.0,42.7872,42.7872,42.7392,42.7872,11248.0
2023-10-20 12:10:00,44.5,44.52,44.47,44.49,8646.0,42.7872,42.8065,42.7584,42.7776,8646.0
2023-10-20 12:15:00,44.49,44.51,44.49,44.51,6254.0,42.7776,42.7969,42.7776,42.7969,6254.0
2023-10-20 12:20:00,44.51,44.6,44.49,44.6,19065.0,42.7969,42.8834,42.7776,42.8834,19065.0
2023-10-20 12:25:00,44.61,44.61,44.51,44.54,16162.0,42.893,42.893,42.7969,42.8257,16162.0
2023-10-20 12:30:00,44.54,44.56,44.51,44.55,8638.0,42.8257,42.8449,42.7969,42.8353,8638.0
2023-10-20 12:35:00,44.55,44.62,44.54,44.6,9746.0,42.8353,42.9026,42.8257,42.8834,9746.0
2023-10-20 12:40:00,44.6,44.61,44.54,44.57,12487.0,42.8834,42.893,42.8257,42.8546,12487.0
2023-10-20 12:45:00,44.58,44.61,44.58,44.6,26038.0,42.8642,42.893,42.8642,42.8834,26038.0
2023-10-20 12:50:00,44.59,44.6,44.54,44.54,11691.0,42.8738,42.8834,42.8257,42.8257,11691.0
2023-10-20 12:55:00,44.53,44.58,44.52,44.55,15334.0,42.8161,42.8642,42.8065,42.8353,15334.0
2023-10-20 13:00:00,44.55,44.56,44.5,44.51,15073.0,42.8353,42.8449,42.7872,42.7969,15073.0
2023-10-20 13:05:00,44.5,44.51,44.42,44.42,19421.0,42.7872,42.7969,42.7103,42.7103,19421.0
2023-10-20 13:10:00,44.43,44.46,44.41,44.45,24407.0,42.7199,42.7488,42.7007,42.7392,24407.0
2023-10-20 13:15:00,44.44,44.57,44.44,44.55,22182.0,42.7296,42.8546,42.7296,42.8353,22182.0
2023-10-20 13:20:00,44.55,44.55,44.49,44.51,19390.0,42.8353,42.8353,42.7776,42.7969,19390.0
2023-10-20 13:25:00,44.51,44.53,44.47,44.48,20903.0,42.7969,42.8161,42.7584,42.768,20903.0
2023-10-20 13:30:00,44.48,44.51,44.47,44.5,14910.0,42.768,42.7969,42.7584,42.7872,14910.0
2023-10-20 13:35:00,44.5,44.51,44.49,44.5,12529.0,42.7872,42.7969,42.7776,42.7872,12529.0
2023-10-20 13:40:00,44.51,44.57,44.5,44.56,13305.0,42.7969,42.8546,42.7872,42.8449,13305.0
2023-10-20 13:45:00,44.56,44.57,44.46,44.46,11029.0,42.8449,42.8546,42.7488,42.7488,11029.0
2023-10-20 13:50:00,44.45,44.49,44.44,44.48,10963.0,42.7392,42.7776,42.7296,42.768,10963.0
2023-10-20 13:55:00,44.49,44.51,44.48,44.5,9374.0,42.7776,42.7969,42.768,42.7872,9374.0
2023-10-20 14:00:00,44.51,44.52,44.48,44.5,15201.0,42.7969,42.8065,42.768,42.7872,15201.0
2023-10-20 14:05:00,44.5,44.5,44.45,44.5,15023.0,42.7872,42.7872,42.7392,42.7872,15023.0
2023-10-20 14:10:00,44.5,44.5,44.43,44.45,13388.0,42.7872,42.7872,42.7199,42.7392,13388.0
2023-10-20 14:15:00,44.45,44.47,44.42,44.45,11627.0,42.7392,42.7584,42.7103,42.7392,11627.0
2023-10-20 14:20:00,44.45,44.46,44.41,44.43,10974.0,42.7392,42.7488,42.7007,42.7199,10974.0
2023-10-20 14:25:00,44.42,44.43,44.4,44.42,8854.0,42.7103,42.7199,42.6911,42.7103,8854.0
2023-10-20 14:30:00,44.43,44.47,44.4,44.47,14224.0,42.7199,42.7584,42.6911,42.7584,14224.0
2023-10-20 14:35:00,44.47,44.51,44.43,44.45,18472.0,42.7584,42.7969,42.7199,42.7392,18472.0
2023-10-20 14:40:00,44.45,44.46,44.42,44.46,8031.0,42.7392,42.7488,42.7103,42.7488,8031.0
2023-10-20 14:45:00,44.46,44.49,44.43,44.44,10730.0,42.7488,42.7776,42.7199,42.7296,10730.0
2023-10-20 14:50:00,44.43,44.44,44.39,44.41,17447.0,42.7199,42.7296,42.6815,42.7007,17447.0
2023-10-20 14:55:00,44.41,44.44,44.39,44.41,17389.0,42.7007,42.7296,42.6815,42.7007,17389.0
2023-10-20 15:00:00,44.41,44.45,44.39,44.39,18508.0,42.7007,42.7392,42.6815,42.6815,18508.0
2023-10-20 15:05:00,44.4,44.45,44.39,44.4,20580.0,42.6911,42.7392,42.6815,42.6911,20580.0
2023-10-20 15:10:00,44.4,44.42,44.35,44.4,23627.0,42.6911,42.7103,42.643,42.6911,23627.0
2023-10-20 15:15:00,44.4,44.46,44.37,44.46,23262.0,42.6911,42.7488,42.6622,42.7488,23262.0
2023-10-20 15:20:00,44.46,44.46,44.39,44.42,18579.0,42.7488,42.7488,42.6815,42.7103,18579.0
2023-10-20 15:25:00,44.41,44.41,44.36,44.39,24395.0,42.7007,42.7007,42.6526,42.6815,24395.0
2023-10-20 15:30:00,44.39,44.41,44.34,44.36,27778.0,42.6815,42.7007,42.6334,42.6526,27778.0
2023-10-20 15:35:00,44.36,44.38,44.32,44.33,38044.0,42.6526,42.6719,42.6142,42.6238,38044.0
2023-10-20 15:40:00,44.32,44.32,44.26,44.3,30894.0,42.6142,42.6142,42.5565,42.5949,30894.0
2023-10-20 15:45:00,44.29,44.31,44.24,44.27,66923.0,42.5853,42.6046,42.5373,42.5661,66923.0
2023-10-20 15:50:00,44.25,44.26,44.19,44.2,74391.0,42.5469,42.5565,42.4892,42.4988,74391.0
2023-10-20 15:55:00,44.2,44.23,44.13,44.13,286202.0,42.4988,42.5276,42.4315,42.4315,286202.0
2023-10-23 09:30:00,43.99,44.04,43.71,43.8,62654.0,42.2969,42.3449,42.0277,42.1142,62654.0
2023-10-23 09:35:00,43.83,43.91,43.73,43.83,46316.0,42.143,42.22,42.0469,42.143,46316.0
2023-10-23 09:40:00,43.82,43.89,43.7,43.72,134196.0,42.1334,42.2007,42.018,42.0373,134196.0
2023-10-23 09:45:00,43.72,43.84,43.69,43.78,38174.0,42.0373,42.1526,42.0084,42.095,38174.0
2023-10-23 09:50:00,43.78,44.01,43.75,43.97,31104.0,42.095,42.3161,42.0661,42.2776,31104.0
2023-10-23 09:55:00,43.96,43.96,43.89,43.94,11742.0,42.268,42.268,42.2007,42.2488,11742.0
2023-10-23 10:00:00,43.93,43.93,43.77,43.83,20851.0,42.2392,42.2392,42.0853,42.143,20851.0
2023-10-23 10:05:00,43.83,43.86,43.77,43.86,19990.0,42.143,42.1719,42.0853,42.1719,19990.0
2023-10-23 10:10:00,43.86,43.95,43.85,43.93,16441.0,42.1719,42.2584,42.1623,42.2392,16441.0
2023-10-23 10:15:00,43.93,43.98,43.92,43.95,9616.0,42.2392,42.2873,42.2296,42.2584,9616.0
2023-10-23 10:20:00,43.97,43.98,43.91,43.92,12387.0,42.2776,42.2873,42.22,42.2296,12387.0
2023-10-23 10:25:00,43.92,43.95,43.83,43.84,22518.0,42.2296,42.2584,42.143,42.1526,22518.0
2023-10-23 10:30:00,43.84,43.89,43.83,43.88,15865.0,42.1526,42.2007,42.143,42.1911,15865.0
2023-10-23 10:35:00,43.89,43.9,43.82,43.87,12695.0,42.2007,42.2103,42.1334,42.1815,12695.0
2023-10-23 10:40:00,43.86,43.86,43.81,43.85,14384.0,42.1719,42.1719,42.1238,42.1623,14384.0
2023-10-23 10:45:00,43.86,43.87,43.84,43.84,13157.0,42.1719,42.1815,42.1526,42.1526,13157.0
2023-10-23 10:50:00,43.85,43.9,43.84,43.85,20777.0,42.1623,42.2103,42.1526,42.1623,20777.0
2023-10-23 10:55:00,43.85,43.88,43.82,43.86,10984.0,42.1623,42.1911,42.1334,42.1719,10984.0
2023-10-23 11:00:00,43.86,43.9,43.83,43.84,15847.0,42.1719,42.2103,42.143,42.1526,15847.0
2023-10-23 11:05:00,43.84,43.87,43.8,43.83,12793.0,42.1526,42.1815,42.1142,42.143,12793.0
2023-10-23 11:10:00,43.83,43.83,43.8,43.8,13778.0,42.143,42.143,42.1142,42.1142,13778.0
2023-10-23 11:15:00,43.8,43.81,43.75,43.77,19062.0,42.1142,42.1238,42.0661,42.0853,19062.0
2023-10-23 11:20:00,43.77,43.81,43.73,43.77,22865.0,42.0853,42.1238,42.0469,42.0853,22865.0
2023-10-23 11:25:00,43.78,43.81,43.75,43.77,16975.0,42.095,42.1238,42.0661,42.0853,16975.0
2023-10-23 11:30:00,43.78,43.82,43.76,43.79,28797.0,42.095,42.1334,42.0757,42.1046,28797.0
2023-10-23 11:35:00,43.81,43.91,43.81,43.83,31179.0,42.1238,42.22,42.1238,42.143,31179.0
2023-10-23 11:40:00,43.82,43.83,43.74,43.76,32793.0,42.1334,42.143,42.0565,42.0757,32793.0
2023-10-23 11:45:00,43.75,43.75,43.62,43.65,45937.0,42.0661,42.0661,41.9411,41.97,45937.0
2023-10-23 11:50:00,43.65,43.65,43.61,43.62,12530.0,41.97,41.97,41.9315,41.9411,12530.0
2023-10-23 11:55:00,43.62,43.64,43.61,43.63,38397.0,41.9411,41.9603,41.9315,41.9507,38397.0
2023-10-23 12:00:00,43.63,43.65,43.57,43.58,66702.0,41.9507,41.97,41.893,41.9027,66702.0
2023-10-23 12:05:00,43.58,43.61,43.55,43.61,74008.0,41.9027,41.9315,41.8738,41.9315,74008.0
2023-10-23 12:10:00,43.61,43.62,43.56,43.61,20526.0,41.9315,41.9411,41.8834,41.9315,20526.0
2023-10-23 12:15:00,43.61,43.62,43.51,43.52,24595.0,41.9315,41.9411,41.8353,41.845,24595.0
2023-10-23 12:20:00,43.51,43.58,43.5,43.55,15369.0,41.8353,41.9027,41.8257,41.8738,15369.0
2023-10-23 12:25:00,43.56,43.6,43.54,43.58,25870.0,41.8834,41.9219,41.8642,41.9027,25870.0
2023-10-23 12:30:00,43.57,43.59,43.52,43.52,49495.0,41.893,41.9123,41.845,41.845,49495.0
2023-10-23 12:35:00,43.52,43.56,43.51,43.55,16764.0,41.845,41.8834,41.8353,41.8738,16764.0
2023-10-23 12:40:00,43.55,43.63,43.54,43.59,49435.0,41.8738,41.9507,41.8642,41.9123,49435.0
2023-10-23 12:45:00,43.59,43.61,43.57,43.59,11576.0,41.9123,41.9315,41.893,41.9123,11576.0
2023-10-23 12:50:00,43.59,43.59,43.57,43.59,4291.0,41.9123,41.9123,41.893,41.9123,4291.0
2023-10-23 12:55:00,43.58,43.69,43.57,43.68,19237.0,41.9027,42.0084,41.893,41.9988,19237.0
2023-10-23 13:00:00,43.69,43.7,43.62,43.65,14130.0,42.0084,42.018,41.9411,41.97,14130.0
2023-10-23 13:05:00,43.67,43.69,43.66,43.68,16098.0,41.9892,42.0084,41.9796,41.9988,16098.0
2023-10-23 13:10:00,43.68,43.68,43.63,43.66,11772.0,41.9988,41.9988,41.9507,41.9796,11772.0
2023-10-23 13:15:00,43.66,43.66,43.61,43.62,13918.0,41.9796,41.9796,41.9315,41.9411,13918.0
2023-10-23 13:20:00,43.61,43.66,43.6,43.65,24021.0,41.9315,41.9796,41.9219,41.97,24021.0
2023-10-23 13:25:00,43.65,43.67,43.63,43.65,9562.0,41.97,41.9892,41.9507,41.97,9562.0
2023-10-23 13:30:00,43.66,43.66,43.6,43.64,11358.0,41.9796,41.9796,41.9219,41.9603,11358.0
2023-10-23 13:35:00,43.64,43.66,43.63,43.65,20385.0,41.9603,41.9796,41.9507,41.97,20385.0
2023-10-23 13:40:00,43.65,43.71,43.64,43.71,9086.0,41.97,42.0277,41.9603,42.0277,9086.0
2023-10-23 13:45:00,43.72,43.72,43.68,43.7,24300.0,42.0373,42.0373,41.9988,42.018,24300.0
2023-10-23 13:50:00,43.7,43.71,43.68,43.69,11254.0,42.018,42.0277,41.9988,42.0084,11254.0
2023-10-23 13:55:00,43.69,43.7,43.64,43.66,23406.0,42.0084,42.018,41.9603,41.9796,23406.0
2023-10-23 14:00:00,43.66,43.67,43.62,43.64,18333.0,41.9796,41.9892,41.9411,41.9603,18333.0
2023-10-23 14:05:00,43.65,43.69,43.63,43.68,11355.0,41.97,42.0084,41.9507,41.9988,11355.0
2023-10-23 14:10:00,43.67,43.69,43.62,43.66,15440.0,41.9892,42.0084,41.9411,41.9796,15440.0
2023-10-23 14:15:00,43.66,43.69,43.63,43.65,22346.0,41.9796,42.0084,41.9507,41.97,22346.0
2023-10-23 14:20:00,43.64,43.69,43.62,43.69,15685.0,41.9603,42.0084,41.9411,42.0084,15685.0
2023-10-23 14:25:00,43.7,43.72,43.69,43.71,9326.0,42.018,42.0373,42.0084,42.0277,9326.0
2023-10-23 14:30:00,43.71,43.72,43.66,43.66,18210.0,42.0277,42.0373,41.9796,41.9796,18210.0
2023-10-23 14:35:00,43.66,43.72,43.65,43.71,9726.0,41.9796,42.0373,41.97,42.0277,9726.0
2023-10-23 14:40:00,43.71,43.74,43.64,43.65,14060.0,42.0277,42.0565,41.9603,41.97,14060.0
2023-10-23 14:45:00,43.66,43.69,43.6,43.61,76267.0,41.9796,42.0084,41.9219,41.9315,76267.0
2023-10-23 14:50:00,43.61,43.62,43.52,43.52,89389.0,41.9315,41.9411,41.845,41.845,89389.0
2023-10-23 14:55:00,43.52,43.53,43.49,43.51,58209.0,41.845,41.8546,41.8161,41.8353,58209.0
2023-10-23 15:00:00,43.51,43.54,43.47,43.5,21230.0,41.8353,41.8642,41.7969,41.8257,21230.0
2023-10-23 15:05:00,43.5,43.5,43.38,43.39,41316.0,41.8257,41.8257,41.7104,41.72,41316.0
2023-10-23 15:10:00,43.39,43.41,43.3,43.33,34687.0,41.72,41.7392,41.6334,41.6623,34687.0
2023-10-23 15:15:00,43.32,43.33,43.26,43.27,41822.0,41.6527,41.6623,41.595,41.6046,41822.0
2023-10-23 15:20:00,43.27,43.28,43.22,43.27,47504.0,41.6046,41.6142,41.5565,41.6046,47504.0
2023-10-23 15:25:00,43.27,43.31,43.24,43.24,29670.0,41.6046,41.643,41.5757,41.5757,29670.0
2023-10-23 15:30:00,43.24,43.31,43.22,43.29,39103.0,41.5757,41.643,41.5565,41.6238,39103.0
2023-10-23 15:35:00,43.28,43.28,43.17,43.22,38463.0,41.6142,41.6142,41.5084,41.5565,38463.0
2023-10-23 15:40:00,43.22,43.33,43.2,43.33,58211.0,41.5565,41.6623,41.5373,41.6623,58211.0
2023-10-23 15:45:00,43.33,43.39,43.3,43.37,56132.0,41.6623,41.72,41.6334,41.7007,56132.0
2023-10-23 15:50:00,43.37,43.4,43.28,43.29,77802.0,41.7007,41.7296,41.6142,41.6238,77802.0
2023-10-23 15:55:00,43.29,43.33,43.25,43.33,241818.0,41.6238,41.6623,41.5854,41.6623,241818.0
2023-10-24 09:30:00,43.58,43.74,43.56,43.66,44118.0,41.9027,42.0565,41.8834,41.9796,44118.0
2023-10-24 09:35:00,43.65,43.68,43.54,43.55,19598.0,41.97,41.9988,41.8642,41.8738,19598.0
2023-10-24 09:40:00,43.55,43.62,43.42,43.62,23363.0,41.8738,41.9411,41.7488,41.9411,23363.0
2023-10-24 09:45:00,43.59,43.71,43.52,43.68,33174.0,41.9123,42.0277,41.845,41.9988,33174.0
2023-10-24 09:50:00,43.69,43.71,43.56,43.69,25625.0,42.0084,42.0277,41.8834,42.0084,25625.0
2023-10-24 09:55:00,43.69,43.72,43.57,43.59,28529.0,42.0084,42.0373,41.893,41.9123,28529.0
2023-10-24 10:00:00,43.59,43.59,43.46,43.49,30309.0,41.9123,41.9123,41.7873,41.8161,30309.0
2023-10-24 10:05:00,43.5,43.62,43.49,43.6,19852.0,41.8257,41.9411,41.8161,41.9219,19852.0
2023-10-24 10:10:00,43.61,43.66,43.58,43.65,20454.0,41.9315,41.9796,41.9027,41.97,20454.0
2023-10-24 10:15:00,43.64,43.69,43.59,43.69,73122.0,41.9603,42.0084,41.9123,42.0084,73122.0
2023-10-24 10:20:00,43.69,43.69,43.57,43.66,40689.0,42.0084,42.0084,41.893,41.9796,40689.0
2023-10-24 10:25:00,43.67,43.73,43.64,43.72,28675.0,41.9892,42.0469,41.9603,42.0373,28675.0
2023-10-24 10:30:00,43.72,43.72,43.62,43.68,61556.0,42.0373,42.0373,41.9411,41.9988,61556.0
2023-10-24 10:35:00,43.68,43.73,43.65,43.73,28962.0,41.9988,42.0469,41.97,42.0469,28962.0
2023-10-24 10:40:00,43.73,43.74,43.65,43.69,27769.0,42.0469,42.0565,41.97,42.0084,27769.0
2023-10-24 10:45:00,43.7,43.71,43.65,43.67,15782.0,42.018,42.0277,41.97,41.9892,15782.0
2023-10-24 10:50:00,43.69,43.75,43.68,43.73,21123.0,42.0084,42.0661,41.9988,42.0469,21123.0
2023-10-24 10:55:00,43.73,43.8,43.73,43.77,20520.0,42.0469,42.1142,42.0469,42.0853,20520.0
2023-10-24 11:00:00,43.77,43.77,43.69,43.76,22892.0,42.0853,42.0853,42.0084,42.0757,22892.0
2023-10-24 11:05:00,43.76,43.83,43.75,43.81,29137.0,42.0757,42.143,42.0661,42.1238,29137.0
2023-10-24 11:10:00,43.8,43.85,43.77,43.8,25164.0,42.1142,42.1623,42.0853,42.1142,25164.0
2023-10-24 11:15:00,43.8,43.81,43.74,43.76,27741.0,42.1142,42.1238,42.0565,42.0757,27741.0
2023-10-24 11:20:00,43.76,43.81,43.73,43.78,23490.0,42.0757,42.1238,42.0469,42.095,23490.0
2023-10-24 11:25:00,43.77,43.8,43.74,43.78,17779.0,42.0853,42.1142,42.0565,42.095,17779.0
2023-10-24 11:30:00,43.79,43.82,43.75,43.77,15219.0,42.1046,42.1334,42.0661,42.0853,15219.0
2023-10-24 11:35:00,43.76,43.76,43.73,43.74,19543.0,42.0757,42.0757,42.0469,42.0565,19543.0
2023-10-24 11:40:00,43.74,43.77,43.74,43.75,11777.0,42.0565,42.0853,42.0565,42.0661,11777.0
2023-10-24 11:45:00,43.75,43.83,43.74,43.76,64946.0,42.0661,42.143,42.0565,42.0757,64946.0
2023-10-24 11:50:00,43.75,43.76,43.71,43.76,18642.0,42.0661,42.0757,42.0277,42.0757,18642.0
2023-10-24 11:55:00,43.74,43.78,43.7,43.78,8455.0,42.0565,42.095,42.018,42.095,8455.0
2023-10-24 12:00:00,43.78,43.82,43.74,43.79,21078.0,42.095,42.1334,42.0565,42.1046,21078.0
2023-10-24 12:05:00,43.8,43.81,43.72,43.74,21013.0,42.1142,42.1238,42.0373,42.0565,21013.0
2023-10-24 12:10:00,43.73,43.76,43.73,43.75,19445.0,42.0469,42.0757,42.0469,42.0661,19445.0
2023-10-24 12:15:00,43.74,43.74,43.68,43.68,18603.0,42.0565,42.0565,41.9988,41.9988,18603.0
2023-10-24 12:20:00,43.68,43.69,43.64,43.65,24625.0,41.9988,42.0084,41.9603,41.97,24625.0
2023-10-24 12:25:00,43.65,43.7,43.65,43.67,14283.0,41.97,42.018,41.97,41.9892,14283.0
2023-10-24 12:30:00,43.67,43.69,43.64,43.66,7851.0,41.9892,42.0084,41.9603,41.9796,7851.0
2023-10-24 12:35:00,43.66,43.69,43.61,43.68,19717.0,41.9796,42.0084,41.9315,41.9988,19717.0
2023-10-24 12:40:00,43.67,43.69,43.65,43.67,7890.0,41.9892,42.0084,41.97,41.9892,7890.0
2023-10-24 12:45:00,43.67,43.69,43.65,43.66,11538.0,41.9892,42.0084,41.97,41.9796,11538.0
2023-10-24 12:50:00,43.66,43.67,43.6,43.61,9559.0,41.9796,41.9892,41.9219,41.9315,9559.0
2023-10-24 12:55:00,43.62,43.64,43.61,43.63,7013.0,41.9411,41.9603,41.9315,41.9507,7013.0
2023-10-24 13:00:00,43.63,43.67,43.61,43.65,11943.0,41.9507,41.9892,41.9315,41.97,11943.0
2023-10-24 13:05:00,43.65,43.65,43.55,43.57,16491.0,41.97,41.97,41.8738,41.893,16491.0
2023-10-24 13:10:00,43.58,43.58,43.53,43.55,11640.0,41.9027,41.9027,41.8546,41.8738,11640.0
2023-10-24 13:15:00,43.55,43.59,43.53,43.55,46917.0,41.8738,41.9123,41.8546,41.8738,46917.0
2023-10-24 13:20:00,43.56,43.61,43.53,43.54,16555.0,41.8834,41.9315,41.8546,41.8642,16555.0
2023-10-24 13:25:00,43.54,43.56,43.48,43.56,19111.0,41.8642,41.8834,41.8065,41.8834,19111.0
2023-10-24 13:30:00,43.57,43.6,43.56,43.56,11207.0,41.893,41.9219,41.8834,41.8834,11207.0
2023-10-24 13:35:00,43.56,43.61,43.55,43.56,24993.0,41.8834,41.9315,41.8738,41.8834,24993.0
2023-10-24 13:40:00,43.56,43.59,43.52,43.55,30350.0,41.8834,41.9123,41.845,41.8738,30350.0
2023-10-24 13:45:00,43.54,43.55,43.52,43.52,12418.0,41.8642,41.8738,41.845,41.845,12418.0
2023-10-24 13:50:00,43.52,43.54,43.5,43.53,23437.0,41.845,41.8642,41.8257,41.8546,23437.0
2023-10-24 13:55:00,43.52,43.53,43.43,43.46,20102.0,41.845,41.8546,41.7584,41.7873,20102.0
2023-10-24 14:00:00,43.46,43.47,43.43,43.45,18297.0,41.7873,41.7969,41.7584,41.7777,18297.0
2023-10-24 14:05:00,43.45,43.49,43.45,43.48,14055.0,41.7777,41.8161,41.7777,41.8065,14055.0
2023-10-24 14:10:00,43.48,43.52,43.45,43.51,14219.0,41.8065,41.845,41.7777,41.8353,14219.0
2023-10-24 14:15:00,43.5,43.5,43.46,43.46,14528.0,41.8257,41.8257,41.7873,41.7873,14528.0
2023-10-24 14:20:00,43.47,43.48,43.43,43.47,36497.0,41.7969,41.8065,41.7584,41.7969,36497.0
2023-10-24 14:25:00,43.48,43.49,43.45,43.48,22171.0,41.8065,41.8161,41.7777,41.8065,22171.0
2023-10-24 14:30:00,43.49,43.56,43.49,43.55,17432.0,41.8161,41.8834,41.8161,41.8738,17432.0
2023-10-24 14:35:00,43.55,43.56,43.52,43.54,7551.0,41.8738,41.8834,41.845,41.8642,7551.0
2023-10-24 14:40:00,43.55,43.6,43.53,43.6,9301.0,41.8738,41.9219,41.8546,41.9219,9301.0
2023-10-24 14:45:00,43.59,43.61,43.59,43.61,5475.0,41.9123,41.9315,41.9123,41.9315,5475.0
2023-10-24 14:50:00,43.6,43.65,43.59,43.65,15264.0,41.9219,41.97,41.9123,41.97,15264.0
2023-10-24 14:55:00,43.65,43.65,43.6,43.61,18403.0,41.97,41.97,41.9219,41.9315,18403.0
2023-10-24 15:00:00,43.61,43.64,43.6,43.62,8916.0,41.9315,41.9603,41.9219,41.9411,8916.0
2023-10-24 15:05:00,43.62,43.62,43.56,43.57,14258.0,41.9411,41.9411,41.8834,41.893,14258.0
2023-10-24 15:10:00,43.57,43.64,43.57,43.64,12659.0,41.893,41.9603,41.893,41.9603,12659.0
2023-10-24 15:15:00,43.64,43.67,43.63,43.65,12014.0,41.9603,41.9892,41.9507,41.97,12014.0
2023-10-24 15:20:00,43.66,43.7,43.63,43.64,24983.0,41.9796,42.018,41.9507,41.9603,24983.0
2023-10-24 15:25:00,43.64,43.66,43.62,43.65,20770.0,41.9603,41.9796,41.9411,41.97,20770.0
2023-10-24 15:30:00,43.65,43.65,43.62,43.63,27166.0,41.97,41.97,41.9411,41.9507,27166.0
2023-10-24 15:35:00,43.63,43.63,43.58,43.59,21563.0,41.9507,41.9507,41.9027,41.9123,21563.0
2023-10-24 15:40:00,43.58,43.61,43.56,43.59,27000.0,41.9027,41.9315,41.8834,41.9123,27000.0
2023-10-24 15:45:00,43.58,43.59,43.55,43.56,33648.0,41.9027,41.9123,41.8738,41.8834,33648.0
2023-10-24 15:50:00,43.56,43.56,43.51,43.52,56684.0,41.8834,41.8834,41.8353,41.845,56684.0
2023-10-24 15:55:00,43.52,43.66,43.52,43.61,319061.0,41.845,41.9796,41.845,41.9315,319061.0
2023-10-25 09:30:00,43.65,43.79,43.65,43.73,25646.0,41.97,42.1046,41.97,42.0469,25646.0
2023-10-25 09:35:00,43.74,43.88,43.71,43.88,15770.0,42.0565,42.1911,42.0277,42.1911,15770.0
2023-10-25 09:40:00,43.88,43.92,43.74,43.82,17270.0,42.1911,42.2296,42.0565,42.1334,17270.0
2023-10-25 09:45:00,43.82,43.93,43.79,43.85,32833.0,42.1334,42.2392,42.1046,42.1623,32833.0
2023-10-25 09:50:00,43.85,43.94,43.76,43.78,49835.0,42.1623,42.2488,42.0757,42.095,49835.0
2023-10-25 09:55:00,43.77,43.83,43.71,43.71,13837.0,42.0853,42.143,42.0277,42.0277,13837.0
2023-10-25 10:00:00,43.72,43.72,43.61,43.62,19892.0,42.0373,42.0373,41.9315,41.9411,19892.0
2023-10-25 10:05:00,43.62,43.68,43.6,43.68,13257.0,41.9411,41.9988,41.9219,41.9988,13257.0
2023-10-25 10:10:00,43.68,43.76,43.66,43.75,9490.0,41.9988,42.0757,41.9796,42.0661,9490.0
2023-10-25 10:15:00,43.74,43.76,43.7,43.76,8833.0,42.0565,42.0757,42.018,42.0757,8833.0
2023-10-25 10:20:00,43.75,43.75,43.68,43.73,9728.0,42.0661,42.0661,41.9988,42.0469,9728.0
2023-10-25 10:25:00,43.72,43.76,43.69,43.73,9559.0,42.0373,42.0757,42.0084,42.0469,9559.0
2023-10-25 10:30:00,43.71,43.78,43.71,43.73,17266.0,42.0277,42.095,42.0277,42.0469,17266.0
2023-10-25 10:35:00,43.75,43.83,43.7,43.82,19975.0,42.0661,42.143,42.018,42.1334,19975.0
2023-10-25 10:40:00,43.83,43.87,43.8,43.86,14255.0,42.143,42.1815,42.1142,42.1719,14255.0
2023-10-25 10:45:00,43.85,43.91,43.83,43.89,15559.0,42.1623,42.22,42.143,42.2007,15559.0
2023-10-25 10:50:00,43.88,43.88,43.83,43.84,10699.0,42.1911,42.1911,42.143,42.1526,10699.0
2023-10-25 10:55:00,43.83,43.92,43.82,43.89,8483.0,42.143,42.2296,42.1334,42.2007,8483.0
2023-10-25 11:00:00,43.89,43.99,43.89,43.96,34595.0,42.2007,42.2969,42.2007,42.268,34595.0
2023-10-25 11:05:00,43.97,43.99,43.86,43.95,14471.0,42.2776,42.2969,42.1719,42.2584,14471.0
2023-10-25 11:10:00,43.95,43.97,43.89,43.96,22329.0,42.2584,42.2776,42.2007,42.268,22329.0
2023-10-25 11:15:00,43.95,44.05,43.94,44.04,28029.0,42.2584,42.3546,42.2488,42.3449,28029.0
2023-10-25 11:20:00,44.04,44.05,44.0,44.02,20138.0,42.3449,42.3546,42.3065,42.3257,20138.0
2023-10-25 11:25:00,44.02,44.11,44.02,44.06,47746.0,42.3257,42.4123,42.3257,42.3642,47746.0
2023-10-25 11:30:00,44.06,44.07,44.02,44.05,11933.0,42.3642,42.3738,42.3257,42.3546,11933.0
2023-10-25 11:35:00,44.05,44.1,44.01,44.09,14360.0,42.3546,42.4026,42.3161,42.393,14360.0
2023-10-25 11:40:00,44.09,44.13,44.08,44.13,16979.0,42.393,42.4315,42.3834,42.4315,16979.0
2023-10-25 11:45:00,44.12,44.18,44.11,44.14,20156.0,42.4219,42.4796,42.4123,42.4411,20156.0
2023-10-25 11:50:00,44.14,44.2,44.13,44.19,18863.0,42.4411,42.4988,42.4315,42.4892,18863.0
2023-10-25 11:55:00,44.19,44.24,44.17,44.21,22644.0,42.4892,42.5373,42.4699,42.5084,22644.0
2023-10-25 12:00:00,44.21,44.23,44.17,44.19,24106.0,42.5084,42.5276,42.4699,42.4892,24106.0
2023-10-25 12:05:00,44.19,44.22,44.19,44.22,7570.0,42.4892,42.518,42.4892,42.518,7570.0
2023-10-25 12:10:00,44.23,44.23,44.14,44.15,33823.0,42.5276,42.5276,42.4411,42.4507,33823.0
2023-10-25 12:15:00,44.16,44.21,44.16,44.18,16705.0,42.4603,42.5084,42.4603,42.4796,16705.0
2023-10-25 12:20:00,44.17,44.25,44.16,44.19,32558.0,42.4699,42.5469,42.4603,42.4892,32558.0
2023-10-25 12:25:00,44.19,44.19,44.1,44.15,15737.0,42.4892,42.4892,42.4026,42.4507,15737.0
2023-10-25 12:30:00,44.15,44.22,44.15,44.22,14265.0,42.4507,42.518,42.4507,42.518,14265.0
2023-10-25 12:35:00,44.21,44.22,44.18,44.19,13844.0,42.5084,42.518,42.4796,42.4892,13844.0
2023-10-25 12:40:00,44.19,44.23,44.15,44.23,12272.0,42.4892,42.5276,42.4507,42.5276,12272.0
2023-10-25 12:45:00,44.22,44.23,44.19,44.21,1730.0,42.518,42.5276,42.4892,42.5084,1730.0
2023-10-25 12:50:00,44.2,44.2,44.13,44.13,7182.0,42.4988,42.4988,42.4315,42.4315,7182.0
2023-10-25 12:55:00,44.14,44.14,44.1,44.12,8497.0,42.4411,42.4411,42.4026,42.4219,8497.0
2023-10-25 13:00:00,44.11,44.14,44.07,44.14,10797.0,42.4123,42.4411,42.3738,42.4411,10797.0
2023-10-25 13:05:00,44.15,44.16,44.11,44.12,22944.0,42.4507,42.4603,42.4123,42.4219,22944.0
2023-10-25 13:10:00,44.11,44.11,44.07,44.09,30056.0,42.4123,42.4123,42.3738,42.393,30056.0
2023-10-25 13:15:00,44.09,44.19,44.07,44.18,29650.0,42.393,42.4892,42.3738,42.4796,29650.0
2023-10-25 13:20:00,44.18,44.24,44.18,44.24,15253.0,42.4796,42.5373,42.4796,42.5373,15253.0
2023-10-25 13:25:00,44.23,44.23,44.16,44.17,13406.0,42.5276,42.5276,42.4603,42.4699,13406.0
2023-10-25 13:30:00,44.17,44.21,44.14,44.21,11898.0,42.4699,42.5084,42.4411,42.5084,11898.0
2023-10-25 13:35:00,44.22,44.28,44.2,44.22,19024.0,42.518,42.5757,42.4988,42.518,19024.0
2023-10-25 13:40:00,44.23,44.3,44.23,44.29,26159.0,42.5276,42.5949,42.5276,42.5853,26159.0
2023-10-25 13:45:00,44.29,44.29,44.22,44.24,26681.0,42.5853,42.5853,42.518,42.5373,26681.0
2023-10-25 13:50:00,44.24,44.28,44.23,44.28,10428.0,42.5373,42.5757,42.5276,42.5757,10428.0
2023-10-25 13:55:00,44.28,44.33,44.28,44.31,13422.0,42.5757,42.6238,42.5757,42.6046,13422.0
2023-10-25 14:00:00,44.31,44.33,44.29,44.3,9922.0,42.6046,42.6238,42.5853,42.5949,9922.0
2023-10-25 14:05:00,44.29,44.29,44.26,44.29,11671.0,42.5853,42.5853,42.5565,42.5853,11671.0
2023-10-25 14:10:00,44.28,44.32,44.26,44.3,28728.0,42.5757,42.6142,42.5565,42.5949,28728.0
2023-10-25 14:15:00,44.3,44.32,44.28,44.29,26533.0,42.5949,42.6142,42.5757,42.5853,26533.0
2023-10-25 14:20:00,44.28,44.29,44.22,44.25,51474.0,42.5757,42.5853,42.518,42.5469,51474.0
2023-10-25 14:25:00,44.27,44.27,44.23,44.24,9614.0,42.5661,42.5661,42.5276,42.5373,9614.0
2023-10-25 14:30:00,44.24,44.26,44.22,44.25,13682.0,42.5373,42.5565,42.518,42.5469,13682.0
2023-10-25 14:35:00,44.25,44.25,44.21,44.22,11262.0,42.5469,42.5469,42.5084,42.518,11262.0
2023-10-25 14:40:00,44.23,44.29,44.22,44.27,22668.0,42.5276,42.5853,42.518,42.5661,22668.0
2023-10-25 14:45:00,44.26,44.28,44.23,44.26,23133.0,42.5565,42.5757,42.5276,42.5565,23133.0
2023-10-25 14:50:00,44.26,44.32,44.26,44.31,20081.0,42.5565,42.6142,42.5565,42.6046,20081.0
2023-10-25 14:55:00,44.31,44.32,44.23,44.25,19272.0,42.6046,42.6142,42.5276,42.5469,19272.0
2023-10-25 15:00:00,44.25,44.27,44.21,44.26,20611.0,42.5469,42.5661,42.5084,42.5565,20611.0
2023-10-25 15:05:00,44.25,44.3,44.23,44.3,29344.0,42.5469,42.5949,42.5276,42.5949,29344.0
2023-10-25 15:10:00,44.29,44.3,44.27,44.28,28777.0,42.5853,42.5949,42.5661,42.5757,28777.0
2023-10-25 15:15:00,44.29,44.34,44.28,44.33,21570.0,42.5853,42.6334,42.5757,42.6238,21570.0
2023-10-25 15:20:00,44.33,44.36,44.31,44.36,22937.0,42.6238,42.6526,42.6046,42.6526,22937.0
2023-10-25 15:25:00,44.36,44.37,44.28,44.29,34364.0,42.6526,42.6622,42.5757,42.5853,34364.0
2023-10-25 15:30:00,44.29,44.34,44.26,44.32,35070.0,42.5853,42.6334,42.5565,42.6142,35070.0
2023-10-25 15:35:00,44.32,44.39,44.31,44.37,32774.0,42.6142,42.6815,42.6046,42.6622,32774.0
2023-10-25 15:40:00,44.37,44.39,44.33,44.37,34736.0,42.6622,42.6815,42.6238,42.6622,34736.0
2023-10-25 15:45:00,44.38,44.41,44.36,44.39,50739.0,42.6719,42.7007,42.6526,42.6815,50739.0
2023-10-25 15:50:00,44.38,44.42,44.36,44.37,88306.0,42.6719,42.7103,42.6526,42.6622,88306.0
2023-10-25 15:55:00,44.38,44.39,44.28,44.3,261295.0,42.6719,42.6815,42.5757,42.5949,261295.0
2023-10-26 09:30:00,44.34,44.56,44.16,44.24,41898.0,42.6334,42.8449,42.4603,42.5373,41898.0
2023-10-26 09:35:00,44.25,44.43,44.23,44.37,19171.0,42.5469,42.7199,42.5276,42.6622,19171.0
2023-10-26 09:40:00,44.38,44.54,44.36,44.48,31986.0,42.6719,42.8257,42.6526,42.768,31986.0
2023-10-26 09:45:00,44.49,44.53,44.42,44.53,30816.0,42.7776,42.8161,42.7103,42.8161,30816.0
2023-10-26 09:50:00,44.54,44.71,44.53,44.71,53736.0,42.8257,42.9892,42.8161,42.9892,53736.0
2023-10-26 09:55:00,44.72,44.74,44.6,44.6,48873.0,42.9988,43.018,42.8834,42.8834,48873.0
2023-10-26 10:00:00,44.61,44.7,44.55,44.7,28417.0,42.893,42.9795,42.8353,42.9795,28417.0
2023-10-26 10:05:00,44.7,44.74,44.63,44.73,29913.0,42.9795,43.018,42.9122,43.0084,29913.0
2023-10-26 10:10:00,44.73,44.86,44.72,44.85,37790.0,43.0084,43.1334,42.9988,43.1238,37790.0
2023-10-26 10:15:00,44.85,44.9,44.8,44.88,31263.0,43.1238,43.1718,43.0757,43.1526,31263.0
2023-10-26 10:20:00,44.88,44.93,44.81,44.83,16783.0,43.1526,43.2007,43.0853,43.1045,16783.0
2023-10-26 10:25:00,44.83,44.91,44.79,44.8,17960.0,43.1045,43.1815,43.0661,43.0757,17960.0
2023-10-26 10:30:00,44.78,44.83,44.65,44.72,19921.0,43.0565,43.1045,42.9315,42.9988,19921.0
2023-10-26 10:35:00,44.71,44.79,44.68,44.79,26086.0,42.9892,43.0661,42.9603,43.0661,26086.0
2023-10-26 10:40:00,44.79,44.8,44.73,44.74,21000.0,43.0661,43.0757,43.0084,43.018,21000.0
2023-10-26 10:45:00,44.73,44.76,44.68,44.7,16148.0,43.0084,43.0372,42.9603,42.9795,16148.0
2023-10-26 10:50:00,44.72,44.76,44.7,44.71,12751.0,42.9988,43.0372,42.9795,42.9892,12751.0
2023-10-26 10:55:00,44.7,44.71,44.66,44.7,13421.0,42.9795,42.9892,42.9411,42.9795,13421.0
2023-10-26 11:00:00,44.7,44.73,44.68,44.71,15933.0,42.9795,43.0084,42.9603,42.9892,15933.0
2023-10-26 11:05:00,44.7,44.74,44.68,44.69,9851.0,42.9795,43.018,42.9603,42.9699,9851.0
2023-10-26 11:10:00,44.69,44.72,44.62,44.71,25219.0,42.9699,42.9988,42.9026,42.9892,25219.0
2023-10-26 11:15:00,44.7,44.74,44.66,44.69,46916.0,42.9795,43.018,42.9411,42.9699,46916.0
2023-10-26 11:20:00,44.69,44.72,44.64,44.66,15932.0,42.9699,42.9988,42.9219,42.9411,15932.0
2023-10-26 11:25:00,44.67,44.7,44.62,44.69,13100.0,42.9507,42.9795,42.9026,42.9699,13100.0
2023-10-26 11:30:00,44.68,44.7,44.63,44.7,21572.0,42.9603,42.9795,42.9122,42.9795,21572.0
2023-10-26 11:35:00,44.69,44.71,44.66,44.7,28722.0,42.9699,42.9892,42.9411,42.9795,28722.0
2023-10-26 11:40:00,44.7,44.77,44.62,44.77,27571.0,42.9795,43.0469,42.9026,43.0469,27571.0
2023-10-26 11:45:00,44.76,44.83,44.76,44.78,11165.0,43.0372,43.1045,43.0372,43.0565,11165.0
2023-10-26 11:50:00,44.77,44.77,44.71,44.73,9356.0,43.0469,43.0469,42.9892,43.0084,9356.0
2023-10-26 11:55:00,44.73,44.74,44.71,44.73,9025.0,43.0084,43.018,42.9892,43.0084,9025.0
2023-10-26 12:00:00,44.73,44.74,44.63,44.66,13996.0,43.0084,43.018,42.9122,42.9411,13996.0
2023-10-26 12:05:00,44.66,44.68,44.61,44.68,16242.0,42.9411,42.9603,42.893,42.9603,16242.0
2023-10-26 12:10:00,44.68,44.73,44.67,44.7,11182.0,42.9603,43.0084,42.9507,42.9795,11182.0
2023-10-26 12:15:00,44.69,44.7,44.61,44.67,18972.0,42.9699,42.9795,42.893,42.9507,18972.0
2023-10-26 12:20:00,44.66,44.7,44.65,44.66,15724.0,42.9411,42.9795,42.9315,42.9411,15724.0
2023-10-26 12:25:00,44.65,44.65,44.56,44.59,19549.0,42.9315,42.9315,42.8449,42.8738,19549.0
2023-10-26 12:30:00,44.59,44.65,44.58,44.64,13997.0,42.8738,42.9315,42.8642,42.9219,13997.0
2023-10-26 12:35:00,44.64,44.65,44.59,44.64,10346.0,42.9219,42.9315,42.8738,42.9219,10346.0
2023-10-26 12:40:00,44.63,44.66,44.62,44.62,7762.0,42.9122,42.9411,42.9026,42.9026,7762.0
2023-10-26 12:45:00,44.62,44.71,44.61,44.67,33399.0,42.9026,42.9892,42.893,42.9507,33399.0
2023-10-26 12:50:00,44.66,44.69,44.62,44.65,12625.0,42.9411,42.9699,42.9026,42.9315,12625.0
2023-10-26 12:55:00,44.65,44.7,44.62,44.63,15590.0,42.9315,42.9795,42.9026,42.9122,15590.0
2023-10-26 13:00:00,44.62,44.67,44.58,44.62,30590.0,42.9026,42.9507,42.8642,42.9026,30590.0
2023-10-26 13:05:00,44.59,44.64,44.57,44.59,11834.0,42.8738,42.9219,42.8546,42.8738,11834.0
2023-10-26 13:10:00,44.59,44.6,44.53,44.53,8883.0,42.8738,42.8834,42.8161,42.8161,8883.0
2023-10-26 13:15:00,44.53,44.58,44.51,44.55,18442.0,42.8161,42.8642,42.7969,42.8353,18442.0
2023-10-26 13:20:00,44.55,44.58,44.52,44.54,14061.0,42.8353,42.8642,42.8065,42.8257,14061.0
2023-10-26 13:25:00,44.54,44.57,44.51,44.56,16735.0,42.8257,42.8546,42.7969,42.8449,16735.0
2023-10-26 13:30:00,44.56,44.61,44.55,44.59,50427.0,42.8449,42.893,42.8353,42.8738,50427.0
2023-10-26 13:35:00,44.59,44.62,44.57,44.58,18621.0,42.8738,42.9026,42.8546,42.8642,18621.0
2023-10-26 13:40:00,44.59,44.67,44.58,44.66,31516.0,42.8738,42.9507,42.8642,42.9411,31516.0
2023-10-26 13:45:00,44.66,44.67,44.6,44.61,25509.0,42.9411,42.9507,42.8834,42.893,25509.0
2023-10-26 13:50:00,44.6,44.62,44.57,44.59,24026.0,42.8834,42.9026,42.8546,42.8738,24026.0
2023-10-26 13:55:00,44.59,44.61,44.57,44.59,17825.0,42.8738,42.893,42.8546,42.8738,17825.0
2023-10-26 14:00:00,44.59,44.61,44.58,44.59,11346.0,42.8738,42.893,42.8642,42.8738,11346.0
2023-10-26 14:05:00,44.58,44.63,44.58,44.61,11967.0,42.8642,42.9122,42.8642,42.893,11967.0
2023-10-26 14:10:00,44.61,44.66,44.61,44.65,16811.0,42.893,42.9411,42.893,42.9315,16811.0
2023-10-26 14:15:00,44.65,44.68,44.64,44.66,13502.0,42.9315,42.9603,42.9219,42.9411,13502.0
2023-10-26 14:20:00,44.66,44.68,44.61,44.62,19169.0,42.9411,42.9603,42.893,42.9026,19169.0
2023-10-26 14:25:00,44.62,44.63,44.59,44.61,9962.0,42.9026,42.9122,42.8738,42.893,9962.0
2023-10-26 14:30:00,44.6,44.68,44.59,44.66,18340.0,42.8834,42.9603,42.8738,42.9411,18340.0
2023-10-26 14:35:00,44.65,44.71,44.64,44.66,15509.0,42.9315,42.9892,42.9219,42.9411,15509.0
2023-10-26 14:40:00,44.66,44.71,44.65,44.68,32277.0,42.9411,42.9892,42.9315,42.9603,32277.0
2023-10-26 14:45:00,44.68,44.69,44.66,44.68,30923.0,42.9603,42.9699,42.9411,42.9603,30923.0
2023-10-26 14:50:00,44.69,44.78,44.69,44.78,25464.0,42.9699,43.0565,42.9699,43.0565,25464.0
2023-10-26 14:55:00,44.78,44.78,44.77,44.78,13289.0,43.0565,43.0565,43.0469,43.0565,13289.0
2023-10-26 15:00:00,44.78,44.84,44.76,44.77,29129.0,43.0565,43.1142,43.0372,43.0469,29129.0
2023-10-26 15:05:00,44.77,44.77,44.72,44.73,28617.0,43.0469,43.0469,42.9988,43.0084,28617.0
2023-10-26 15:10:00,44.74,44.76,44.7,44.76,22576.0,43.018,43.0372,42.9795,43.0372,22576.0
2023-10-26 15:15:00,44.75,44.77,44.72,44.74,27619.0,43.0276,43.0469,42.9988,43.018,27619.0
2023-10-26 15:20:00,44.73,44.75,44.71,44.75,24192.0,43.0084,43.0276,42.9892,43.0276,24192.0
2023-10-26 15:25:00,44.75,44.75,44.67,44.67,32441.0,43.0276,43.0276,42.9507,42.9507,32441.0
2023-10-26 15:30:00,44.67,44.69,44.62,44.68,41653.0,42.9507,42.9699,42.9026,42.9603,41653.0
2023-10-26 15:35:00,44.67,44.72,44.66,44.69,35283.0,42.9507,42.9988,42.9411,42.9699,35283.0
2023-10-26 15:40:00,44.69,44.76,44.66,44.72,118476.0,42.9699,43.0372,42.9411,42.9988,118476.0
2023-10-26 15:45:00,44.71,44.82,44.7,44.82,151810.0,42.9892,43.0949,42.9795,43.0949,151810.0
2023-10-26 15:50:00,44.81,44.83,44.75,44.77,172140.0,43.0853,43.1045,43.0276,43.0469,172140.0
2023-10-26 15:55:00,44.76,44.82,44.74,44.78,296064.0,43.0372,43.0949,43.018,43.0565,296064.0
2023-10-27 09:30:00,44.65,45.05,44.65,45.01,79702.0,42.9315,43.3161,42.9315,43.2776,79702.0
2023-10-27 09:35:00,45.0,45.1,44.96,45.03,33178.0,43.268,43.3642,43.2295,43.2968,33178.0
2023-10-27 09:40:00,45.03,45.06,44.86,44.88,24508.0,43.2968,43.3257,43.1334,43.1526,24508.0
2023-10-27 09:45:00,44.9,45.08,44.9,45.05,38378.0,43.1718,43.3449,43.1718,43.3161,38378.0
2023-10-27 09:50:00,45.05,45.11,44.95,45.1,51088.0,43.3161,43.3738,43.2199,43.3642,51088.0
2023-10-27 09:55:00,45.11,45.11,44.97,44.99,44598.0,43.3738,43.3738,43.2392,43.2584,44598.0
2023-10-27 10:00:00,44.99,44.99,44.79,44.88,34774.0,43.2584,43.2584,43.0661,43.1526,34774.0
2023-10-27 10:05:00,44.87,44.88,44.72,44.73,26400.0,43.143,43.1526,42.9988,43.0084,26400.0
2023-10-27 10:10:00,44.73,44.85,44.71,44.85,19306.0,43.0084,43.1238,42.9892,43.1238,19306.0
2023-10-27 10:15:00,44.86,44.87,44.8,44.82,18379.0,43.1334,43.143,43.0757,43.0949,18379.0
2023-10-27 10:20:00,44.81,44.84,44.77,44.78,15871.0,43.0853,43.1142,43.0469,43.0565,15871.0
2023-10-27 10:25:00,44.78,44.8,44.75,44.78,15466.0,43.0565,43.0757,43.0276,43.0565,15466.0
2023-10-27 10:30:00,44.77,44.85,44.77,44.83,23670.0,43.0469,43.1238,43.0469,43.1045,23670.0
2023-10-27 10:35:00,44.83,44.88,44.81,44.86,16189.0,43.1045,43.1526,43.0853,43.1334,16189.0
2023-10-27 10:40:00,44.87,44.9,44.79,44.84,21137.0,43.143,43.1718,43.0661,43.1142,21137.0
2023-10-27 10:45:00,44.84,44.9,44.81,44.84,18391.0,43.1142,43.1718,43.0853,43.1142,18391.0
2023-10-27 10:50:00,44.84,44.89,44.81,44.84,12708.0,43.1142,43.1622,43.0853,43.1142,12708.0
2023-10-27 10:55:00,44.83,44.86,44.8,44.85,11055.0,43.1045,43.1334,43.0757,43.1238,11055.0
2023-10-27 11:00:00,44.86,44.9,44.72,44.73,16116.0,43.1334,43.1718,42.9988,43.0084,16116.0
2023-10-27 11:05:00,44.73,44.8,44.73,44.77,20357.0,43.0084,43.0757,43.0084,43.0469,20357.0
2023-10-27 11:10:00,44.77,44.8,44.71,44.79,20266.0,43.0469,43.0757,42.9892,43.0661,20266.0
2023-10-27 11:15:00,44.77,44.79,44.7,44.73,21848.0,43.0469,43.0661,42.9795,43.0084,21848.0
2023-10-27 11:20:00,44.73,44.75,44.7,44.71,16543.0,43.0084,43.0276,42.9795,42.9892,16543.0
2023-10-27 11:25:00,44.71,44.72,44.7,44.72,17220.0,42.9892,42.9988,42.9795,42.9988,17220.0
2023-10-27 11:30:00,44.72,44.73,44.7,44.72,22283.0,42.9988,43.0084,42.9795,42.9988,22283.0
2023-10-27 11:35:00,44.7,44.7,44.65,44.66,25240.0,42.9795,42.9795,42.9315,42.9411,25240.0
2023-10-27 11:40:00,44.66,44.7,44.66,44.67,19061.0,42.9411,42.9795,42.9411,42.9507,19061.0
2023-10-27 11:45:00,44.66,44.74,44.66,44.73,19627.0,42.9411,43.018,42.9411,43.0084,19627.0
2023-10-27 11:50:00,44.73,44.74,44.71,44.72,9696.0,43.0084,43.018,42.9892,42.9988,9696.0
2023-10-27 11:55:00,44.72,44.73,44.7,44.73,10723.0,42.9988,43.0084,42.9795,43.0084,10723.0
2023-10-27 12:00:00,44.72,44.73,44.68,44.68,13490.0,42.9988,43.0084,42.9603,42.9603,13490.0
2023-10-27 12:05:00,44.68,44.75,44.67,44.73,14907.0,42.9603,43.0276,42.9507,43.0084,14907.0
2023-10-27 12:10:00,44.72,44.74,44.7,44.72,17637.0,42.9988,43.018,42.9795,42.9988,17637.0
2023-10-27 12:15:00,44.72,44.74,44.71,44.73,12232.0,42.9988,43.018,42.9892,43.0084,12232.0
2023-10-27 12:20:00,44.72,44.73,44.68,44.69,27797.0,42.9988,43.0084,42.9603,42.9699,27797.0
2023-10-27 12:25:00,44.69,44.7,44.66,44.69,20614.0,42.9699,42.9795,42.9411,42.9699,20614.0
2023-10-27 12:30:00,44.69,44.71,44.66,44.71,12030.0,42.9699,42.9892,42.9411,42.9892,12030.0
2023-10-27 12:35:00,44.7,44.72,44.66,44.72,12293.0,42.9795,42.9988,42.9411,42.9988,12293.0
2023-10-27 12:40:00,44.71,44.77,44.7,44.73,10921.0,42.9892,43.0469,42.9795,43.0084,10921.0
2023-10-27 12:45:00,44.74,44.76,44.71,44.72,13388.0,43.018,43.0372,42.9892,42.9988,13388.0
2023-10-27 12:50:00,44.73,44.73,44.66,44.7,19799.0,43.0084,43.0084,42.9411,42.9795,19799.0
2023-10-27 12:55:00,44.7,44.7,44.66,44.66,11744.0,42.9795,42.9795,42.9411,42.9411,11744.0
2023-10-27 13:00:00,44.66,44.72,44.66,44.7,12033.0,42.9411,42.9988,42.9411,42.9795,12033.0
2023-10-27 13:05:00,44.7,44.76,44.67,44.7,19917.0,42.9795,43.0372,42.9507,42.9795,19917.0
2023-10-27 13:10:00,44.7,44.71,44.66,44.67,18374.0,42.9795,42.9892,42.9411,42.9507,18374.0
2023-10-27 13:15:00,44.67,44.69,44.61,44.67,58389.0,42.9507,42.9699,42.893,42.9507,58389.0
2023-10-27 13:20:00,44.68,44.74,44.66,44.72,19994.0,42.9603,43.018,42.9411,42.9988,19994.0
2023-10-27 13:25:00,44.73,44.77,44.71,44.77,22835.0,43.0084,43.0469,42.9892,43.0469,22835.0
2023-10-27 13:30:00,44.76,44.76,44.69,44.7,20623.0,43.0372,43.0372,42.9699,42.9795,20623.0
2023-10-27 13:35:00,44.69,44.7,44.66,44.68,15914.0,42.9699,42.9795,42.9411,42.9603,15914.0
2023-10-27 13:40:00,44.69,44.72,44.66,44.7,20267.0,42.9699,42.9988,42.9411,42.9795,20267.0
2023-10-27 13:45:00,44.7,44.72,44.67,44.68,14061.0,42.9795,42.9988,42.9507,42.9603,14061.0
2023-10-27 13:50:00,44.69,44.7,44.67,44.67,12478.0,42.9699,42.9795,42.9507,42.9507,12478.0
2023-10-27 13:55:00,44.67,44.69,44.66,44.68,12615.0,42.9507,42.9699,42.9411,42.9603,12615.0
2023-10-27 14:00:00,44.69,44.7,44.66,44.66,14488.0,42.9699,42.9795,42.9411,42.9411,14488.0
2023-10-27 14:05:00,44.66,44.68,44.66,44.67,43038.0,42.9411,42.9603,42.9411,42.9507,43038.0
2023-10-27 14:10:00,44.67,44.68,44.63,44.63,28503.0,42.9507,42.9603,42.9122,42.9122,28503.0
2023-10-27 14:15:00,44.64,44.74,44.64,44.69,54298.0,42.9219,43.018,42.9219,42.9699,54298.0
2023-10-27 14:20:00,44.69,44.7,44.64,44.66,16650.0,42.9699,42.9795,42.9219,42.9411,16650.0
2023-10-27 14:25:00,44.65,44.66,44.55,44.55,16891.0,42.9315,42.9411,42.8353,42.8353,16891.0
2023-10-27 14:30:00,44.55,44.63,44.53,44.61,26319.0,42.8353,42.9122,42.8161,42.893,26319.0
2023-10-27 14:35:00,44.61,44.65,44.59,44.63,20323.0,42.893,42.9315,42.8738,42.9122,20323.0
2023-10-27 14:40:00,44.62,44.62,44.57,44.6,17609.0,42.9026,42.9026,42.8546,42.8834,17609.0
2023-10-27 14:45:00,44.6,44.65,44.54,44.54,71802.0,42.8834,42.9315,42.8257,42.8257,71802.0
2023-10-27 14:50:00,44.53,44.53,44.45,44.46,17016.0,42.8161,42.8161,42.7392,42.7488,17016.0
2023-10-27 14:55:00,44.46,44.46,44.35,44.36,16606.0,42.7488,42.7488,42.643,42.6526,16606.0
2023-10-27 15:00:00,44.36,44.4,44.34,44.36,26208.0,42.6526,42.6911,42.6334,42.6526,26208.0
2023-10-27 15:05:00,44.37,44.38,44.29,44.3,24086.0,42.6622,42.6719,42.5853,42.5949,24086.0
2023-10-27 15:10:00,44.3,44.41,44.28,44.39,30815.0,42.5949,42.7007,42.5757,42.6815,30815.0
2023-10-27 15:15:00,44.38,44.42,44.37,44.41,22902.0,42.6719,42.7103,42.6622,42.7007,22902.0
2023-10-27 15:20:00,44.41,44.44,44.38,44.41,31999.0,42.7007,42.7296,42.6719,42.7007,31999.0
2023-10-27 15:25:00,44.41,44.43,44.39,44.43,34390.0,42.7007,42.7199,42.6815,42.7199,34390.0
2023-10-27 15:30:00,44.43,44.46,44.35,44.35,34576.0,42.7199,42.7488,42.643,42.643,34576.0
2023-10-27 15:35:00,44.35,44.37,44.29,44.31,41842.0,42.643,42.6622,42.5853,42.6046,41842.0
2023-10-27 15:40:00,44.3,44.33,44.28,44.28,35683.0,42.5949,42.6238,42.5757,42.5757,35683.0
2023-10-27 15:45:00,44.27,44.37,44.27,44.36,63160.0,42.5661,42.6622,42.5661,42.6526,63160.0
2023-10-27 15:50:00,44.36,44.38,44.29,44.38,90479.0,42.6526,42.6719,42.5853,42.6719,90479.0
2023-10-27 15:55:00,44.37,44.46,44.35,44.43,212519.0,42.6622,42.7488,42.643,42.7199,212519.0
2023-10-30 09:30:00,44.4,44.68,44.4,44.66,40186.0,42.6911,42.9603,42.6911,42.9411,40186.0
2023-10-30 09:35:00,44.68,44.82,44.64,44.65,58194.0,42.9603,43.0949,42.9219,42.9315,58194.0
2023-10-30 09:40:00,44.64,44.8,44.59,44.69,37675.0,42.9219,43.0757,42.8738,42.9699,37675.0
2023-10-30 09:45:00,44.69,44.7,44.55,44.56,41429.0,42.9699,42.9795,42.8353,42.8449,41429.0
2023-10-30 09:50:00,44.53,44.67,44.48,44.64,15213.0,42.8161,42.9507,42.768,42.9219,15213.0
2023-10-30 09:55:00,44.65,44.66,44.57,44.61,14036.0,42.9315,42.9411,42.8546,42.893,14036.0
2023-10-30 10:00:00,44.61,44.71,44.6,44.68,24968.0,42.893,42.9892,42.8834,42.9603,24968.0
2023-10-30 10:05:00,44.68,44.73,44.66,44.69,21305.0,42.9603,43.0084,42.9411,42.9699,21305.0
2023-10-30 10:10:00,44.69,44.69,44.54,44.57,39826.0,42.9699,42.9699,42.8257,42.8546,39826.0
2023-10-30 10:15:00,44.57,44.7,44.56,44.69,18857.0,42.8546,42.9795,42.8449,42.9699,18857.0
2023-10-30 10:20:00,44.69,44.74,44.68,44.69,15433.0,42.9699,43.018,42.9603,42.9699,15433.0
2023-10-30 10:25:00,44.69,44.73,44.66,44.72,19256.0,42.9699,43.0084,42.9411,42.9988,19256.0
2023-10-30 10:30:00,44.7,44.71,44.62,44.62,26222.0,42.9795,42.9892,42.9026,42.9026,26222.0
2023-10-30 10:35:00,44.61,44.63,44.57,44.62,15301.0,42.893,42.9122,42.8546,42.9026,15301.0
2023-10-30 10:40:00,44.63,44.67,44.6,44.67,12110.0,42.9122,42.9507,42.8834,42.9507,12110.0
2023-10-30 10:45:00,44.68,44.82,44.67,44.77,38800.0,42.9603,43.0949,42.9507,43.0469,38800.0
2023-10-30 10:50:00,44.76,44.79,44.74,44.76,20116.0,43.0372,43.0661,43.018,43.0372,20116.0
2023-10-30 10:55:00,44.76,44.77,44.7,44.72,16305.0,43.0372,43.0469,42.9795,42.9988,16305.0
2023-10-30 11:00:00,44.72,44.75,44.7,44.73,13018.0,42.9988,43.0276,42.9795,43.0084,13018.0
2023-10-30 11:05:00,44.73,44.75,44.68,44.7,17417.0,43.0084,43.0276,42.9603,42.9795,17417.0
2023-10-30 11:10:00,44.71,44.76,44.68,44.7,18173.0,42.9892,43.0372,42.9603,42.9795,18173.0
2023-10-30 11:15:00,44.69,44.69,44.58,44.59,18679.0,42.9699,42.9699,42.8642,42.8738,18679.0
2023-10-30 11:20:00,44.59,44.64,44.57,44.64,15423.0,42.8738,42.9219,42.8546,42.9219,15423.0
2023-10-30 11:25:00,44.64,44.68,44.61,44.65,17173.0,42.9219,42.9603,42.893,42.9315,17173.0
2023-10-30 11:30:00,44.65,44.71,44.6,44.71,21936.0,42.9315,42.9892,42.8834,42.9892,21936.0
2023-10-30 11:35:00,44.71,44.74,44.7,44.7,14337.0,42.9892,43.018,42.9795,42.9795,14337.0
2023-10-30 11:40:00,44.71,44.74,44.69,44.73,11028.0,42.9892,43.018,42.9699,43.0084,11028.0
2023-10-30 11:45:00,44.73,44.73,44.66,44.68,9582.0,43.0084,43.0084,42.9411,42.9603,9582.0
2023-10-30 11:50:00,44.67,44.74,44.66,44.71,37342.0,42.9507,43.018,42.9411,42.9892,37342.0
2023-10-30 11:55:00,44.72,44.77,44.71,44.72,12382.0,42.9988,43.0469,42.9892,42.9988,12382.0
2023-10-30 12:00:00,44.72,44.78,44.72,44.76,39256.0,42.9988,43.0565,42.9988,43.0372,39256.0
2023-10-30 12:05:00,44.75,44.76,44.72,44.74,11157.0,43.0276,43.0372,42.9988,43.018,11157.0
2023-10-30 12:10:00,44.75,44.79,44.74,44.79,13031.0,43.0276,43.0661,43.018,43.0661,13031.0
2023-10-30 12:15:00,44.79,44.82,44.74,44.79,67569.0,43.0661,43.0949,43.018,43.0661,67569.0
2023-10-30 12:20:00,44.79,44.87,44.79,44.86,15194.0,43.0661,43.143,43.0661,43.1334,15194.0
2023-10-30 12:25:00,44.86,44.86,44.79,44.8,9409.0,43.1334,43.1334,43.0661,43.0757,9409.0
2023-10-30 12:30:00,44.8,44.82,44.78,44.79,10581.0,43.0757,43.0949,43.0565,43.0661,10581.0
2023-10-30 12:35:00,44.8,44.85,44.79,44.8,10613.0,43.0757,43.1238,43.0661,43.0757,10613.0
2023-10-30 12:40:00,44.8,44.8,44.76,44.78,9376.0,43.0757,43.0757,43.0372,43.0565,9376.0
2023-10-30 12:45:00,44.77,44.77,44.71,44.73,12754.0,43.0469,43.0469,42.9892,43.0084,12754.0
2023-10-30 12:50:00,44.73,44.75,44.71,44.72,7635.0,43.0084,43.0276,42.9892,42.9988,7635.0
2023-10-30 12:55:00,44.73,44.75,44.7,44.75,15408.0,43.0084,43.0276,42.9795,43.0276,15408.0
2023-10-30 13:00:00,44.75,44.77,44.74,44.77,8808.0,43.0276,43.0469,43.018,43.0469,8808.0
2023-10-30 13:05:00,44.77,44.81,44.76,44.81,19813.0,43.0469,43.0853,43.0372,43.0853,19813.0
2023-10-30 13:10:00,44.81,44.85,44.79,44.84,12998.0,43.0853,43.1238,43.0661,43.1142,12998.0
2023-10-30 13:15:00,44.84,44.84,44.8,44.8,7437.0,43.1142,43.1142,43.0757,43.0757,7437.0
2023-10-30 13:20:00,44.81,44.92,44.78,44.91,24087.0,43.0853,43.1911,43.0565,43.1815,24087.0
2023-10-30 13:25:00,44.91,44.97,44.86,44.96,26453.0,43.1815,43.2392,43.1334,43.2295,26453.0
2023-10-30 13:30:00,44.96,44.99,44.87,44.89,29332.0,43.2295,43.2584,43.143,43.1622,29332.0
2023-10-30 13:35:00,44.89,44.92,44.85,44.91,16301.0,43.1622,43.1911,43.1238,43.1815,16301.0
2023-10-30 13:40:00,44.91,44.92,44.88,44.89,13413.0,43.1815,43.1911,43.1526,43.1622,13413.0
2023-10-30 13:45:00,44.89,44.89,44.85,44.86,14421.0,43.1622,43.1622,43.1238,43.1334,14421.0
2023-10-30 13:50:00,44.86,44.91,44.85,44.89,13009.0,43.1334,43.1815,43.1238,43.1622,13009.0
2023-10-30 13:55:00,44.88,44.89,44.85,44.89,7420.0,43.1526,43.1622,43.1238,43.1622,7420.0
2023-10-30 14:00:00,44.89,44.91,44.86,44.89,12628.0,43.1622,43.1815,43.1334,43.1622,12628.0
2023-10-30 14:05:00,44.89,44.89,44.84,44.86,17370.0,43.1622,43.1622,43.1142,43.1334,17370.0
2023-10-30 14:10:00,44.86,44.89,44.85,44.89,7755.0,43.1334,43.1622,43.1238,43.1622,7755.0
2023-10-30 14:15:00,44.89,44.91,44.87,44.91,20992.0,43.1622,43.1815,43.143,43.1815,20992.0
2023-10-30 14:20:00,44.91,44.94,44.89,44.92,18092.0,43.1815,43.2103,43.1622,43.1911,18092.0
2023-10-30 14:25:00,44.91,44.92,44.89,44.91,15407.0,43.1815,43.1911,43.1622,43.1815,15407.0
2023-10-30 14:30:00,44.92,44.94,44.9,44.91,25956.0,43.1911,43.2103,43.1718,43.1815,25956.0
2023-10-30 14:35:00,44.91,44.97,44.91,44.96,19740.0,43.1815,43.2392,43.1815,43.2295,19740.0
2023-10-30 14:40:00,44.96,44.98,44.96,44.96,9450.0,43.2295,43.2488,43.2295,43.2295,9450.0
2023-10-30 14:45:00,44.97,45.0,44.95,44.97,19890.0,43.2392,43.268,43.2199,43.2392,19890.0
2023-10-30 14:50:00,44.96,45.0,44.95,45.0,15903.0,43.2295,43.268,43.2199,43.268,15903.0
2023-10-30 14:55:00,44.99,45.02,44.98,45.01,32509.0,43.2584,43.2872,43.2488,43.2776,32509.0
2023-10-30 15:00:00,45.01,45.06,44.99,45.02,28584.0,43.2776,43.3257,43.2584,43.2872,28584.0
2023-10-30 15:05:00,45.02,45.06,44.99,45.05,30022.0,43.2872,43.3257,43.2584,43.3161,30022.0
2023-10-30 15:10:00,45.05,45.08,45.04,45.08,14806.0,43.3161,43.3449,43.3065,43.3449,14806.0
2023-10-30 15:15:00,45.08,45.12,45.07,45.11,34456.0,43.3449,43.3834,43.3353,43.3738,34456.0
2023-10-30 15:20:00,45.11,45.11,45.08,45.09,21438.0,43.3738,43.3738,43.3449,43.3545,21438.0
2023-10-30 15:25:00,45.08,45.11,45.06,45.09,23176.0,43.3449,43.3738,43.3257,43.3545,23176.0
2023-10-30 15:30:00,45.09,45.12,45.07,45.07,52159.0,43.3545,43.3834,43.3353,43.3353,52159.0
2023-10-30 15:35:00,45.08,45.12,45.04,45.12,47869.0,43.3449,43.3834,43.3065,43.3834,47869.0
2023-10-30 15:40:00,45.12,45.15,45.08,45.14,51349.0,43.3834,43.4122,43.3449,43.4026,51349.0
2023-10-30 15:45:00,45.14,45.14,45.07,45.08,62099.0,43.4026,43.4026,43.3353,43.3449,62099.0
2023-10-30 15:50:00,45.07,45.1,45.03,45.06,105316.0,43.3353,43.3642,43.2968,43.3257,105316.0
2023-10-30 15:55:00,45.07,45.08,44.94,44.95,292335.0,43.3353,43.3449,43.2103,43.2199,292335.0
2023-10-31 09:30:00,45.01,45.13,44.92,45.03,51284.0,43.2776,43.393,43.1911,43.2968,51284.0
2023-10-31 09:35:00,44.98,45.02,44.84,44.85,33727.0,43.2488,43.2872,43.1142,43.1238,33727.0
2023-10-31 09:40:00,44.86,44.94,44.8,44.87,14568.0,43.1334,43.2103,43.0757,43.143,14568.0
2023-10-31 09:45:00,44.87,44.97,44.87,44.9,22841.0,43.143,43.2392,43.143,43.1718,22841.0
2023-10-31 09:50:00,44.92,45.0,44.85,44.99,18768.0,43.1911,43.268,43.1238,43.2584,18768.0
2023-10-31 09:55:00,44.99,45.1,44.99,45.09,14203.0,43.2584,43.3642,43.2584,43.3545,14203.0
2023-10-31 10:00:00,45.09,45.09,44.95,45.04,26411.0,43.3545,43.3545,43.2199,43.3065,26411.0
2023-10-31 10:05:00,45.02,45.07,44.97,45.04,18015.0,43.2872,43.3353,43.2392,43.3065,18015.0
2023-10-31 10:10:00,45.04,45.12,45.03,45.05,29485.0,43.3065,43.3834,43.2968,43.3161,29485.0
2023-10-31 10:15:00,45.08,45.14,45.07,45.09,21785.0,43.3449,43.4026,43.3353,43.3545,21785.0
2023-10-31 10:20:00,45.09,45.09,44.93,44.99,23755.0,43.3545,43.3545,43.2007,43.2584,23755.0
2023-10-31 10:25:00,44.98,44.99,44.95,44.99,12728.0,43.2488,43.2584,43.2199,43.2584,12728.0
2023-10-31 10:30:00,44.98,45.02,44.93,44.94,30017.0,43.2488,43.2872,43.2007,43.2103,30017.0
2023-10-31 10:35:00,44.94,45.01,44.92,44.98,14567.0,43.2103,43.2776,43.1911,43.2488,14567.0
2023-10-31 10:40:00,44.98,45.06,44.96,45.05,12852.0,43.2488,43.3257,43.2295,43.3161,12852.0
2023-10-31 10:45:00,45.05,45.11,45.02,45.11,20235.0,43.3161,43.3738,43.2872,43.3738,20235.0
2023-10-31 10:50:00,45.09,45.18,45.08,45.16,29089.0,43.3545,43.4411,43.3449,43.4218,29089.0
2023-10-31 10:55:00,45.17,45.28,45.16,45.27,27051.0,43.4315,43.5372,43.4218,43.5276,27051.0
2023-10-31 11:00:00,45.27,45.29,45.21,45.21,15391.0,43.5276,43.5468,43.4699,43.4699,15391.0
2023-10-31 11:05:00,45.21,45.22,45.18,45.21,8046.0,43.4699,43.4795,43.4411,43.4699,8046.0
2023-10-31 11:10:00,45.22,45.37,45.21,45.37,22325.0,43.4795,43.6238,43.4699,43.6238,22325.0
2023-10-31 11:15:00,45.37,45.37,45.3,45.34,29719.0,43.6238,43.6238,43.5565,43.5949,29719.0
2023-10-31 11:20:00,45.34,45.44,45.33,45.43,29736.0,43.5949,43.6911,43.5853,43.6814,29736.0
2023-10-31 11:25:00,45.43,45.51,45.43,45.46,45192.0,43.6814,43.7584,43.6814,43.7103,45192.0
2023-10-31 11:30:00,45.47,45.49,45.36,45.36,29194.0,43.7199,43.7391,43.6141,43.6141,29194.0
2023-10-31 11:35:00,45.36,45.42,45.36,45.41,20789.0,43.6141,43.6718,43.6141,43.6622,20789.0
2023-10-31 11:40:00,45.41,45.44,45.38,45.44,11005.0,43.6622,43.6911,43.6334,43.6911,11005.0
2023-10-31 11:45:00,45.43,45.46,45.41,45.46,17255.0,43.6814,43.7103,43.6622,43.7103,17255.0
2023-10-31 11:50:00,45.45,45.45,45.4,45.42,18298.0,43.7007,43.7007,43.6526,43.6718,18298.0
2023-10-31 11:55:00,45.41,45.48,45.41,45.47,18380.0,43.6622,43.7295,43.6622,43.7199,18380.0
2023-10-31 12:00:00,45.48,45.5,45.46,45.48,13486.0,43.7295,43.7488,43.7103,43.7295,13486.0
2023-10-31 12:05:00,45.48,45.52,45.46,45.47,35520.0,43.7295,43.768,43.7103,43.7199,35520.0
2023-10-31 12:10:00,45.46,45.49,45.42,45.42,17797.0,43.7103,43.7391,43.6718,43.6718,17797.0
2023-10-31 12:15:00,45.43,45.44,45.39,45.41,23127.0,43.6814,43.6911,43.643,43.6622,23127.0
2023-10-31 12:20:00,45.42,45.49,45.42,45.48,16314.0,43.6718,43.7391,43.6718,43.7295,16314.0
2023-10-31 12:25:00,45.49,45.53,45.47,45.53,16528.0,43.7391,43.7776,43.7199,43.7776,16528.0
2023-10-31 12:30:00,45.53,45.59,45.52,45.53,22830.0,43.7776,43.8353,43.768,43.7776,22830.0
2023-10-31 12:35:00,45.53,45.53,45.46,45.48,48964.0,43.7776,43.7776,43.7103,43.7295,48964.0
2023-10-31 12:40:00,45.49,45.6,45.48,45.57,57570.0,43.7391,43.8449,43.7295,43.8161,57570.0
2023-10-31 12:45:00,45.58,45.64,45.55,45.63,80668.0,43.8257,43.8834,43.7968,43.8738,80668.0
2023-10-31 12:50:00,45.63,45.64,45.57,45.61,33637.0,43.8738,43.8834,43.8161,43.8545,33637.0
2023-10-31 12:55:00,45.61,45.64,45.6,45.63,20588.0,43.8545,43.8834,43.8449,43.8738,20588.0
2023-10-31 13:00:00,45.63,45.69,45.62,45.66,17311.0,43.8738,43.9314,43.8641,43.9026,17311.0
2023-10-31 13:05:00,45.66,45.73,45.64,45.72,19061.0,43.9026,43.9699,43.8834,43.9603,19061.0
2023-10-31 13:10:00,45.72,45.72,45.65,45.66,24101.0,43.9603,43.9603,43.893,43.9026,24101.0
2023-10-31 13:15:00,45.66,45.68,45.65,45.66,39626.0,43.9026,43.9218,43.893,43.9026,39626.0
2023-10-31 13:20:00,45.66,45.67,45.61,45.65,14550.0,43.9026,43.9122,43.8545,43.893,14550.0
2023-10-31 13:25:00,45.65,45.68,45.64,45.66,17067.0,43.893,43.9218,43.8834,43.9026,17067.0
2023-10-31 13:30:00,45.66,45.68,45.64,45.65,14675.0,43.9026,43.9218,43.8834,43.893,14675.0
2023-10-31 13:35:00,45.65,45.66,45.58,45.63,15730.0,43.893,43.9026,43.8257,43.8738,15730.0
2023-10-31 13:40:00,45.63,45.65,45.61,45.65,13079.0,43.8738,43.893,43.8545,43.893,13079.0
2023-10-31 13:45:00,45.65,45.66,45.63,45.65,17467.0,43.893,43.9026,43.8738,43.893,17467.0
2023-10-31 13:50:00,45.65,45.67,45.63,45.67,13865.0,43.893,43.9122,43.8738,43.9122,13865.0
2023-10-31 13:55:00,45.67,45.68,45.66,45.66,10505.0,43.9122,43.9218,43.9026,43.9026,10505.0
2023-10-31 14:00:00,45.67,45.71,45.67,45.7,26354.0,43.9122,43.9507,43.9122,43.9411,26354.0
2023-10-31 14:05:00,45.7,45.72,45.69,45.71,14027.0,43.9411,43.9603,43.9314,43.9507,14027.0
2023-10-31 14:10:00,45.72,45.72,45.66,45.66,12498.0,43.9603,43.9603,43.9026,43.9026,12498.0
2023-10-31 14:15:00,45.66,45.69,45.64,45.67,18950.0,43.9026,43.9314,43.8834,43.9122,18950.0
2023-10-31 14:20:00,45.66,45.68,45.64,45.66,16338.0,43.9026,43.9218,43.8834,43.9026,16338.0
2023-10-31 14:25:00,45.66,45.67,45.65,45.65,6838.0,43.9026,43.9122,43.893,43.893,6838.0
2023-10-31 14:30:00,45.65,45.65,45.63,45.64,13599.0,43.893,43.893,43.8738,43.8834,13599.0
2023-10-31 14:35:00,45.64,45.64,45.6,45.62,12635.0,43.8834,43.8834,43.8449,43.8641,12635.0
2023-10-31 14:40:00,45.62,45.64,45.59,45.61,23073.0,43.8641,43.8834,43.8353,43.8545,23073.0
2023-10-31 14:45:00,45.61,45.63,45.6,45.61,12663.0,43.8545,43.8738,43.8449,43.8545,12663.0
2023-10-31 14:50:00,45.61,45.62,45.59,45.61,13584.0,43.8545,43.8641,43.8353,43.8545,13584.0
2023-10-31 14:55:00,45.61,45.63,45.59,45.59,12863.0,43.8545,43.8738,43.8353,43.8353,12863.0
2023-10-31 15:00:00,45.6,45.6,45.52,45.54,68897.0,43.8449,43.8449,43.768,43.7872,68897.0
2023-10-31 15:05:00,45.54,45.59,45.53,45.54,22036.0,43.7872,43.8353,43.7776,43.7872,22036.0
2023-10-31 15:10:00,45.53,45.55,45.52,45.55,28348.0,43.7776,43.7968,43.768,43.7968,28348.0
2023-10-31 15:15:00,45.55,45.55,45.5,45.53,30340.0,43.7968,43.7968,43.7488,43.7776,30340.0
2023-10-31 15:20:00,45.53,45.55,45.5,45.55,20600.0,43.7776,43.7968,43.7488,43.7968,20600.0
2023-10-31 15:25:00,45.54,45.55,45.52,45.55,19434.0,43.7872,43.7968,43.768,43.7968,19434.0
2023-10-31 15:30:00,45.55,45.55,45.43,45.46,33767.0,43.7968,43.7968,43.6814,43.7103,33767.0
2023-10-31 15:35:00,45.46,45.46,45.39,45.42,28983.0,43.7103,43.7103,43.643,43.6718,28983.0
2023-10-31 15:40:00,45.42,45.5,45.41,45.5,48388.0,43.6718,43.7488,43.6622,43.7488,48388.0
2023-10-31 15:45:00,45.5,45.53,45.47,45.53,54631.0,43.7488,43.7776,43.7199,43.7776,54631.0
2023-10-31 15:50:00,45.53,45.53,45.44,45.46,96938.0,43.7776,43.7776,43.6911,43.7103,96938.0
2023-10-31 15:55:00,45.46,45.47,45.36,45.37,362579.0,43.7103,43.7199,43.6141,43.6238,362579.0
2023-11-01 09:30:00,45.56,45.56,45.25,45.28,36923.0,43.8064,43.8064,43.5084,43.5372,36923.0
2023-11-01 09:35:00,45.29,45.33,45.21,45.23,17518.0,43.5468,43.5853,43.4699,43.4891,17518.0
2023-11-01 09:40:00,45.23,45.34,45.04,45.11,44856.0,43.4891,43.5949,43.3065,43.3738,44856.0
2023-11-01 09:45:00,45.11,45.36,45.09,45.35,30960.0,43.3738,43.6141,43.3545,43.6045,30960.0
2023-11-01 09:50:00,45.35,45.37,45.16,45.2,26619.0,43.6045,43.6238,43.4218,43.4603,26619.0
2023-11-01 09:55:00,45.21,45.33,45.21,45.3,12403.0,43.4699,43.5853,43.4699,43.5565,12403.0
2023-11-01 10:00:00,45.3,45.42,45.3,45.34,23621.0,43.5565,43.6718,43.5565,43.5949,23621.0
2023-11-01 10:05:00,45.34,45.39,45.29,45.35,12256.0,43.5949,43.643,43.5468,43.6045,12256.0
2023-11-01 10:10:00,45.33,45.41,45.27,45.41,15627.0,43.5853,43.6622,43.5276,43.6622,15627.0
2023-11-01 10:15:00,45.41,45.44,45.39,45.42,12861.0,43.6622,43.6911,43.643,43.6718,12861.0
2023-11-01 10:20:00,45.43,45.44,45.39,45.43,10988.0,43.6814,43.6911,43.643,43.6814,10988.0
2023-11-01 10:25:00,45.42,45.43,45.34,45.36,22854.0,43.6718,43.6814,43.5949,43.6141,22854.0
2023-11-01 10:30:00,45.36,45.42,45.36,45.41,11614.0,43.6141,43.6718,43.6141,43.6622,11614.0
2023-11-01 10:35:00,45.41,45.43,45.39,45.41,12936.0,43.6622,43.6814,43.643,43.6622,12936.0
2023-11-01 10:40:00,45.41,45.46,45.4,45.45,6426.0,43.6622,43.7103,43.6526,43.7007,6426.0
2023-11-01 10:45:00,45.45,45.55,45.44,45.47,11390.0,43.7007,43.7968,43.6911,43.7199,11390.0
2023-11-01 10:50:00,45.47,45.5,45.46,45.49,12651.0,43.7199,43.7488,43.7103,43.7391,12651.0
2023-11-01 10:55:00,45.48,45.51,45.45,45.5,22951.0,43.7295,43.7584,43.7007,43.7488,22951.0
2023-11-01 11:00:00,45.51,45.53,45.49,45.53,10570.0,43.7584,43.7776,43.7391,43.7776,10570.0
2023-11-01 11:05:00,45.53,45.57,45.52,45.56,9094.0,43.7776,43.8161,43.768,43.8064,9094.0
2023-11-01 11:10:00,45.55,45.57,45.49,45.53,74842.0,43.7968,43.8161,43.7391,43.7776,74842.0
2023-11-01 11:15:00,45.51,45.56,45.48,45.56,10600.0,43.7584,43.8064,43.7295,43.8064,10600.0
2023-11-01 11:20:00,45.55,45.58,45.52,45.55,14749.0,43.7968,43.8257,43.768,43.7968,14749.0
2023-11-01 11:25:00,45.55,45.58,45.53,45.58,18457.0,43.7968,43.8257,43.7776,43.8257,18457.0
2023-11-01 11:30:00,45.58,45.64,45.57,45.64,16537.0,43.8257,43.8834,43.8161,43.8834,16537.0
2023-11-01 11:35:00,45.64,45.67,45.61,45.63,36376.0,43.8834,43.9122,43.8545,43.8738,36376.0
2023-11-01 11:40:00,45.64,45.7,45.64,45.68,12195.0,43.8834,43.9411,43.8834,43.9218,12195.0
2023-11-01 11:45:00,45.66,45.68,45.63,45.68,9393.0,43.9026,43.9218,43.8738,43.9218,9393.0
2023-11-01 11:50:00,45.68,45.7,45.64,45.68,13151.0,43.9218,43.9411,43.8834,43.9218,13151.0
2023-11-01 11:55:00,45.68,45.68,45.61,45.65,11183.0,43.9218,43.9218,43.8545,43.893,11183.0
2023-11-01 12:00:00,45.65,45.66,45.62,45.63,7450.0,43.893,43.9026,43.8641,43.8738,7450.0
2023-11-01 12:05:00,45.63,45.65,45.59,45.59,17540.0,43.8738,43.893,43.8353,43.8353,17540.0
2023-11-01 12:10:00,45.59,45.61,45.55,45.56,8918.0,43.8353,43.8545,43.7968,43.8064,8918.0
2023-11-01 12:15:00,45.55,45.59,45.55,45.57,14333.0,43.7968,43.8353,43.7968,43.8161,14333.0
2023-11-01 12:20:00,45.57,45.65,45.56,45.57,24690.0,43.8161,43.893,43.8064,43.8161,24690.0
2023-11-01 12:25:00,45.57,45.59,45.5,45.52,13239.0,43.8161,43.8353,43.7488,43.768,13239.0
2023-11-01 12:30:00,45.52,45.54,45.49,45.53,14753.0,43.768,43.7872,43.7391,43.7776,14753.0
2023-11-01 12:35:00,45.53,45.54,45.48,45.49,14025.0,43.7776,43.7872,43.7295,43.7391,14025.0
2023-11-01 12:40:00,45.49,45.52,45.48,45.48,10202.0,43.7391,43.768,43.7295,43.7295,10202.0
2023-11-01 12:45:00,45.48,45.55,45.47,45.54,13264.0,43.7295,43.7968,43.7199,43.7872,13264.0
2023-11-01 12:50:00,45.55,45.58,45.54,45.58,6865.0,43.7968,43.8257,43.7872,43.8257,6865.0
2023-11-01 12:55:00,45.58,45.59,45.56,45.57,11768.0,43.8257,43.8353,43.8064,43.8161,11768.0
2023-11-01 13:00:00,45.57,45.59,45.55,45.58,9061.0,43.8161,43.8353,43.7968,43.8257,9061.0
2023-11-01 13:05:00,45.58,45.6,45.57,45.59,6991.0,43.8257,43.8449,43.8161,43.8353,6991.0
2023-11-01 13:10:00,45.58,45.61,45.56,45.57,40391.0,43.8257,43.8545,43.8064,43.8161,40391.0
2023-11-01 13:15:00,45.57,45.59,45.56,45.57,9412.0,43.8161,43.8353,43.8064,43.8161,9412.0
2023-11-01 13:20:00,45.58,45.59,45.45,45.46,15897.0,43.8257,43.8353,43.7007,43.7103,15897.0
2023-11-01 13:25:00,45.45,45.45,45.4,45.44,11979.0,43.7007,43.7007,43.6526,43.6911,11979.0
2023-11-01 13:30:00,45.43,45.44,45.38,45.43,12740.0,43.6814,43.6911,43.6334,43.6814,12740.0
2023-11-01 13:35:00,45.42,45.43,45.38,45.42,9377.0,43.6718,43.6814,43.6334,43.6718,9377.0
2023-11-01 13:40:00,45.43,45.47,45.42,45.47,10275.0,43.6814,43.7199,43.6718,43.7199,10275.0
2023-11-01 13:45:00,45.47,45.47,45.42,45.44,11033.0,43.7199,43.7199,43.6718,43.6911,11033.0
2023-11-01 13:50:00,45.43,45.48,45.42,45.48,15951.0,43.6814,43.7295,43.6718,43.7295,15951.0
2023-11-01 13:55:00,45.47,45.47,45.44,45.46,7024.0,43.7199,43.7199,43.6911,43.7103,7024.0
2023-11-01 14:00:00,45.45,45.51,45.41,45.45,11652.0,43.7007,43.7584,43.6622,43.7007,11652.0
2023-11-01 14:05:00,45.44,45.5,45.44,45.47,9454.0,43.6911,43.7488,43.6911,43.7199,9454.0
2023-11-01 14:10:00,45.47,45.47,45.36,45.37,17413.0,43.7199,43.7199,43.6141,43.6238,17413.0
2023-11-01 14:15:00,45.36,45.38,45.32,45.36,15290.0,43.6141,43.6334,43.5757,43.6141,15290.0
2023-11-01 14:20:00,45.37,45.44,45.36,45.42,16730.0,43.6238,43.6911,43.6141,43.6718,16730.0
2023-11-01 14:25:00,45.42,45.43,45.38,45.41,14054.0,43.6718,43.6814,43.6334,43.6622,14054.0
2023-11-01 14:30:00,45.41,45.45,45.35,45.36,20968.0,43.6622,43.7007,43.6045,43.6141,20968.0
2023-11-01 14:35:00,45.36,45.43,45.35,45.36,46542.0,43.6141,43.6814,43.6045,43.6141,46542.0
2023-11-01 14:40:00,45.37,45.37,45.27,45.34,29260.0,43.6238,43.6238,43.5276,43.5949,29260.0
2023-11-01 14:45:00,45.34,45.38,45.27,45.33,30088.0,43.5949,43.6334,43.5276,43.5853,30088.0
2023-11-01 14:50:00,45.33,45.37,45.3,45.34,24047.0,43.5853,43.6238,43.5565,43.5949,24047.0
2023-11-01 14:55:00,45.35,45.37,45.29,45.33,30801.0,43.6045,43.6238,43.5468,43.5853,30801.0
2023-11-01 15:00:00,45.34,45.51,45.34,45.41,83863.0,43.5949,43.7584,43.5949,43.6622,83863.0
2023-11-01 15:05:00,45.42,45.47,45.4,45.4,23719.0,43.6718,43.7199,43.6526,43.6526,23719.0
2023-11-01 15:10:00,45.4,45.44,45.37,45.38,38412.0,43.6526,43.6911,43.6238,43.6334,38412.0
2023-11-01 15:15:00,45.37,45.43,45.37,45.38,30006.0,43.6238,43.6814,43.6238,43.6334,30006.0
2023-11-01 15:20:00,45.38,45.46,45.38,45.45,45029.0,43.6334,43.7103,43.6334,43.7007,45029.0
2023-11-01 15:25:00,45.45,45.47,45.37,45.45,30485.0,43.7007,43.7199,43.6238,43.7007,30485.0
2023-11-01 15:30:00,45.45,45.5,45.42,45.45,46847.0,43.7007,43.7488,43.6718,43.7007,46847.0
2023-11-01 15:35:00,45.44,45.48,45.42,45.44,41029.0,43.6911,43.7295,43.6718,43.6911,41029.0
2023-11-01 15:40:00,45.44,45.6,45.43,45.59,90532.0,43.6911,43.8449,43.6814,43.8353,90532.0
2023-11-01 15:45:00,45.59,45.63,45.56,45.63,201779.0,43.8353,43.8738,43.8064,43.8738,201779.0
2023-11-01 15:50:00,45.63,45.64,45.48,45.52,147140.0,43.8738,43.8834,43.7295,43.768,147140.0
2023-11-01 15:55:00,45.52,45.53,45.36,45.42,281913.0,43.768,43.7776,43.6141,43.6718,281913.0
2023-11-02 09:30:00,45.19,45.64,45.19,45.36,104714.0,43.4507,43.8834,43.4507,43.6141,104714.0
2023-11-02 09:35:00,45.36,45.44,45.25,45.26,35763.0,43.6141,43.6911,43.5084,43.518,35763.0
2023-11-02 09:40:00,45.25,45.26,44.94,44.95,53067.0,43.5084,43.518,43.2103,43.2199,53067.0
2023-11-02 09:45:00,44.97,45.14,44.95,44.96,29797.0,43.2392,43.4026,43.2199,43.2295,29797.0
2023-11-02 09:50:00,44.96,45.08,44.96,45.08,28925.0,43.2295,43.3449,43.2295,43.3449,28925.0
2023-11-02 09:55:00,45.08,45.1,44.96,45.0,35584.0,43.3449,43.3642,43.2295,43.268,35584.0
2023-11-02 10:00:00,45.0,45.17,44.99,45.04,53728.0,43.268,43.4315,43.2584,43.3065,53728.0
2023-11-02 10:05:00,45.04,45.1,45.03,45.03,36313.0,43.3065,43.3642,43.2968,43.2968,36313.0
2023-11-02 10:10:00,45.04,45.09,45.01,45.06,21367.0,43.3065,43.3545,43.2776,43.3257,21367.0
2023-11-02 10:15:00,45.07,45.17,45.06,45.1,25680.0,43.3353,43.4315,43.3257,43.3642,25680.0
2023-11-02 10:20:00,45.09,45.17,45.07,45.16,16915.0,43.3545,43.4315,43.3353,43.4218,16915.0
2023-11-02 10:25:00,45.15,45.24,45.13,45.22,19143.0,43.4122,43.4988,43.393,43.4795,19143.0
2023-11-02 10:30:00,45.22,45.39,45.21,45.35,12715.0,43.4795,43.643,43.4699,43.6045,12715.0
2023-11-02 10:35:00,45.35,45.38,45.32,45.34,19254.0,43.6045,43.6334,43.5757,43.5949,19254.0
2023-11-02 10:40:00,45.34,45.37,45.3,45.37,12645.0,43.5949,43.6238,43.5565,43.6238,12645.0
2023-11-02 10:45:00,45.37,45.37,45.31,45.34,15278.0,43.6238,43.6238,43.5661,43.5949,15278.0
2023-11-02 10:50:00,45.34,45.37,45.3,45.36,25538.0,43.5949,43.6238,43.5565,43.6141,25538.0
2023-11-02 10:55:00,45.37,45.41,45.35,45.41,11717.0,43.6238,43.6622,43.6045,43.6622,11717.0
2023-11-02 11:00:00,45.41,45.48,45.4,45.44,21655.0,43.6622,43.7295,43.6526,43.6911,21655.0
2023-11-02 11:05:00,45.45,45.45,45.4,45.44,18054.0,43.7007,43.7007,43.6526,43.6911,18054.0
2023-11-02 11:10:00,45.44,45.47,45.41,45.44,13452.0,43.6911,43.7199,43.6622,43.6911,13452.0
2023-11-02 11:15:00,45.44,45.45,45.38,45.38,36660.0,43.6911,43.7007,43.6334,43.6334,36660.0
2023-11-02 11:20:00,45.38,45.44,45.33,45.42,20888.0,43.6334,43.6911,43.5853,43.6718,20888.0
2023-11-02 11:25:00,45.42,45.42,45.37,45.41,16495.0,43.6718,43.6718,43.6238,43.6622,16495.0
2023-11-02 11:30:00,45.4,45.46,45.38,45.42,10036.0,43.6526,43.7103,43.6334,43.6718,10036.0
2023-11-02 11:35:00,45.41,45.45,45.4,45.41,36306.0,43.6622,43.7007,43.6526,43.6622,36306.0
2023-11-02 11:40:00,45.42,45.43,45.38,45.42,9746.0,43.6718,43.6814,43.6334,43.6718,9746.0
2023-11-02 11:45:00,45.42,45.43,45.37,45.37,12743.0,43.6718,43.6814,43.6238,43.6238,12743.0
2023-11-02 11:50:00,45.37,45.4,45.34,45.37,15355.0,43.6238,43.6526,43.5949,43.6238,15355.0
2023-11-02 11:55:00,45.37,45.4,45.33,45.36,12892.0,43.6238,43.6526,43.5853,43.6141,12892.0
2023-11-02 12:00:00,45.37,45.39,45.31,45.34,8699.0,43.6238,43.643,43.5661,43.5949,8699.0
2023-11-02 12:05:00,45.34,45.34,45.29,45.34,9990.0,43.5949,43.5949,43.5468,43.5949,9990.0
2023-11-02 12:10:00,45.33,45.35,45.3,45.32,19717.0,43.5853,43.6045,43.5565,43.5757,19717.0
2023-11-02 12:15:00,45.32,45.34,45.29,45.34,13260.0,43.5757,43.5949,43.5468,43.5949,13260.0
2023-11-02 12:20:00,45.34,45.36,45.32,45.33,9903.0,43.5949,43.6141,43.5757,43.5853,9903.0
2023-11-02 12:25:00,45.33,45.35,45.28,45.32,15173.0,43.5853,43.6045,43.5372,43.5757,15173.0
2023-11-02 12:30:00,45.33,45.39,45.32,45.39,12215.0,43.5853,43.643,43.5757,43.643,12215.0
2023-11-02 12:35:00,45.39,45.4,45.34,45.36,6679.0,43.643,43.6526,43.5949,43.6141,6679.0
2023-11-02 12:40:00,45.37,45.41,45.35,45.38,10023.0,43.6238,43.6622,43.6045,43.6334,10023.0
2023-11-02 12:45:00,45.38,45.42,45.36,45.4,22628.0,43.6334,43.6718,43.6141,43.6526,22628.0
2023-11-02 12:50:00,45.41,45.42,45.37,45.39,6024.0,43.6622,43.6718,43.6238,43.643,6024.0
2023-11-02 12:55:00,45.4,45.4,45.32,45.33,10231.0,43.6526,43.6526,43.5757,43.5853,10231.0
2023-11-02 13:00:00,45.34,45.41,45.33,45.37,27627.0,43.5949,43.6622,43.5853,43.6238,27627.0
2023-11-02 13:05:00,45.38,45.45,45.37,45.43,29992.0,43.6334,43.7007,43.6238,43.6814,29992.0
2023-11-02 13:10:00,45.44,45.44,45.41,45.43,8134.0,43.6911,43.6911,43.6622,43.6814,8134.0
2023-11-02 13:15:00,45.43,45.44,45.41,45.41,8989.0,43.6814,43.6911,43.6622,43.6622,8989.0
2023-11-02 13:20:00,45.41,45.42,45.38,45.39,13159.0,43.6622,43.6718,43.6334,43.643,13159.0
2023-11-02 13:25:00,45.39,45.43,45.37,45.38,14827.0,43.643,43.6814,43.6238,43.6334,14827.0
2023-11-02 13:30:00,45.38,45.43,45.38,45.39,13739.0,43.6334,43.6814,43.6334,43.643,13739.0
2023-11-02 13:35:00,45.38,45.4,45.34,45.35,16281.0,43.6334,43.6526,43.5949,43.6045,16281.0
2023-11-02 13:40:00,45.36,45.38,45.32,45.34,12669.0,43.6141,43.6334,43.5757,43.5949,12669.0
2023-11-02 13:45:00,45.34,45.36,45.29,45.3,15627.0,43.5949,43.6141,43.5468,43.5565,15627.0
2023-11-02 13:50:00,45.3,45.32,45.29,45.32,9961.0,43.5565,43.5757,43.5468,43.5757,9961.0
2023-11-02 13:55:00,45.31,45.38,45.31,45.36,15456.0,43.5661,43.6334,43.5661,43.6141,15456.0
2023-11-02 14:00:00,45.35,45.37,45.34,45.36,5845.0,43.6045,43.6238,43.5949,43.6141,5845.0
2023-11-02 14:05:00,45.35,45.37,45.33,45.34,11357.0,43.6045,43.6238,43.5853,43.5949,11357.0
2023-11-02 14:10:00,45.34,45.34,45.27,45.29,14744.0,43.5949,43.5949,43.5276,43.5468,14744.0
2023-11-02 14:15:00,45.29,45.3,45.27,45.29,12533.0,43.5468,43.5565,43.5276,43.5468,12533.0
2023-11-02 14:20:00,45.29,45.34,45.29,45.32,14298.0,43.5468,43.5949,43.5468,43.5757,14298.0
2023-11-02 14:25:00,45.32,45.34,45.31,45.34,9114.0,43.5757,43.5949,43.5661,43.5949,9114.0
2023-11-02 14:30:00,45.34,45.35,45.3,45.31,10798.0,43.5949,43.6045,43.5565,43.5661,10798.0
2023-11-02 14:35:00,45.31,45.37,45.31,45.37,7675.0,43.5661,43.6238,43.5661,43.6238,7675.0
2023-11-02 14:40:00,45.37,45.4,45.34,45.38,20999.0,43.6238,43.6526,43.5949,43.6334,20999.0
2023-11-02 14:45:00,45.38,45.41,45.37,45.38,12874.0,43.6334,43.6622,43.6238,43.6334,12874.0
2023-11-02 14:50:00,45.38,45.39,45.36,45.36,15402.0,43.6334,43.643,43.6141,43.6141,15402.0
2023-11-02 14:55:00,45.36,45.36,45.3,45.32,26509.0,43.6141,43.6141,43.5565,43.5757,26509.0
2023-11-02 15:00:00,45.3,45.33,45.29,45.32,14539.0,43.5565,43.5853,43.5468,43.5757,14539.0
2023-11-02 15:05:00,45.32,45.32,45.22,45.22,15873.0,43.5757,43.5757,43.4795,43.4795,15873.0
2023-11-02 15:10:00,45.22,45.26,45.22,45.26,14973.0,43.4795,43.518,43.4795,43.518,14973.0
2023-11-02 15:15:00,45.26,45.29,45.25,45.27,15056.0,43.518,43.5468,43.5084,43.5276,15056.0
2023-11-02 15:20:00,45.27,45.28,45.25,45.27,20354.0,43.5276,43.5372,43.5084,43.5276,20354.0
2023-11-02 15:25:00,45.26,45.28,45.23,45.27,19213.0,43.518,43.5372,43.4891,43.5276,19213.0
2023-11-02 15:30:00,45.27,45.27,45.24,45.26,21010.0,43.5276,43.5276,43.4988,43.518,21010.0
2023-11-02 15:35:00,45.25,45.25,45.21,45.23,25495.0,43.5084,43.5084,43.4699,43.4891,25495.0
2023-11-02 15:40:00,45.23,45.31,45.22,45.3,40761.0,43.4891,43.5661,43.4795,43.5565,40761.0
2023-11-02 15:45:00,45.3,45.37,45.3,45.34,68420.0,43.5565,43.6238,43.5565,43.5949,68420.0
2023-11-02 15:50:00,45.34,45.42,45.33,45.41,98655.0,43.5949,43.6718,43.5853,43.6622,98655.0
2023-11-02 15:55:00,45.41,45.42,45.34,45.41,293384.0,43.6622,43.6718,43.5949,43.6622,293384.0
2023-11-03 09:30:00,45.6,45.73,45.59,45.61,41098.0,43.8449,43.9699,43.8353,43.8545,41098.0
2023-11-03 09:35:00,45.62,45.76,45.56,45.76,24343.0,43.8641,43.9987,43.8064,43.9987,24343.0
2023-11-03 09:40:00,45.75,45.83,45.71,45.75,27076.0,43.9891,44.0661,43.9507,43.9891,27076.0
2023-11-03 09:45:00,45.73,45.79,45.69,45.78,12220.0,43.9699,44.0276,43.9314,44.018,12220.0
2023-11-03 09:50:00,45.78,45.81,45.68,45.7,36230.0,44.018,44.0468,43.9218,43.9411,36230.0
2023-11-03 09:55:00,45.68,45.74,45.65,45.74,21170.0,43.9218,43.9795,43.893,43.9795,21170.0
2023-11-03 10:00:00,45.74,45.78,45.64,45.65,71826.0,43.9795,44.018,43.8834,43.893,71826.0
2023-11-03 10:05:00,45.65,45.69,45.62,45.67,20603.0,43.893,43.9314,43.8641,43.9122,20603.0
2023-11-03 10:10:00,45.68,45.79,45.68,45.79,19076.0,43.9218,44.0276,43.9218,44.0276,19076.0
2023-11-03 10:15:00,45.79,45.87,45.79,45.83,19580.0,44.0276,44.1045,44.0276,44.0661,19580.0
2023-11-03 10:20:00,45.83,45.91,45.81,45.91,28396.0,44.0661,44.143,44.0468,44.143,28396.0
2023-11-03 10:25:00,45.91,45.97,45.91,45.94,34697.0,44.143,44.2007,44.143,44.1718,34697.0
2023-11-03 10:30:00,45.94,45.94,45.81,45.83,24452.0,44.1718,44.1718,44.0468,44.0661,24452.0
2023-11-03 10:35:00,45.83,45.83,45.67,45.71,36829.0,44.0661,44.0661,43.9122,43.9507,36829.0
2023-11-03 10:40:00,45.7,45.71,45.6,45.66,26866.0,43.9411,43.9507,43.8449,43.9026,26866.0
2023-11-03 10:45:00,45.65,45.67,45.57,45.66,30926.0,43.893,43.9122,43.8161,43.9026,30926.0
2023-11-03 10:50:00,45.66,45.68,45.56,45.57,33915.0,43.9026,43.9218,43.8064,43.8161,33915.0
2023-11-03 10:55:00,45.57,45.62,45.54,45.54,25397.0,43.8161,43.8641,43.7872,43.7872,25397.0
2023-11-03 11:00:00,45.55,45.57,45.51,45.55,23063.0,43.7968,43.8161,43.7584,43.7968,23063.0
2023-11-03 11:05:00,45.55,45.55,45.49,45.54,24163.0,43.7968,43.7968,43.7391,43.7872,24163.0
2023-11-03 11:10:00,45.53,45.62,45.5,45.54,21505.0,43.7776,43.8641,43.7488,43.7872,21505.0
2023-11-03 11:15:00,45.54,45.54,45.5,45.54,13003.0,43.7872,43.7872,43.7488,43.7872,13003.0
2023-11-03 11:20:00,45.54,45.61,45.53,45.6,8489.0,43.7872,43.8545,43.7776,43.8449,8489.0
2023-11-03 11:25:00,45.61,45.61,45.55,45.55,14605.0,43.8545,43.8545,43.7968,43.7968,14605.0
2023-11-03 11:30:00,45.56,45.63,45.56,45.57,8411.0,43.8064,43.8738,43.8064,43.8161,8411.0
2023-11-03 11:35:00,45.58,45.61,45.55,45.61,7958.0,43.8257,43.8545,43.7968,43.8545,7958.0
2023-11-03 11:40:00,45.61,45.62,45.58,45.62,6910.0,43.8545,43.8641,43.8257,43.8641,6910.0
2023-11-03 11:45:00,45.61,45.63,45.54,45.54,9460.0,43.8545,43.8738,43.7872,43.7872,9460.0
2023-11-03 11:50:00,45.55,45.61,45.53,45.54,16095.0,43.7968,43.8545,43.7776,43.7872,16095.0
2023-11-03 11:55:00,45.53,45.55,45.5,45.54,25310.0,43.7776,43.7968,43.7488,43.7872,25310.0
2023-11-03 12:00:00,45.54,45.56,45.52,45.54,17332.0,43.7872,43.8064,43.768,43.7872,17332.0
2023-11-03 12:05:00,45.53,45.57,45.5,45.54,20627.0,43.7776,43.8161,43.7488,43.7872,20627.0
2023-11-03 12:10:00,45.54,45.57,45.53,45.55,24407.0,43.7872,43.8161,43.7776,43.7968,24407.0
2023-11-03 12:15:00,45.55,45.59,45.54,45.55,18935.0,43.7968,43.8353,43.7872,43.7968,18935.0
2023-11-03 12:20:00,45.55,45.58,45.54,45.58,13760.0,43.7968,43.8257,43.7872,43.8257,13760.0
2023-11-03 12:25:00,45.58,45.6,45.56,45.59,6662.0,43.8257,43.8449,43.8064,43.8353,6662.0
2023-11-03 12:30:00,45.59,45.65,45.59,45.63,12612.0,43.8353,43.893,43.8353,43.8738,12612.0
2023-11-03 12:35:00,45.63,45.66,45.62,45.65,8040.0,43.8738,43.9026,43.8641,43.893,8040.0
2023-11-03 12:40:00,45.65,45.65,45.59,45.59,9843.0,43.893,43.893,43.8353,43.8353,9843.0
2023-11-03 12:45:00,45.59,45.6,45.54,45.56,11991.0,43.8353,43.8449,43.7872,43.8064,11991.0
2023-11-03 12:50:00,45.56,45.6,45.55,45.59,19849.0,43.8064,43.8449,43.7968,43.8353,19849.0
2023-11-03 12:55:00,45.58,45.62,45.57,45.61,10747.0,43.8257,43.8641,43.8161,43.8545,10747.0
2023-11-03 13:00:00,45.61,45.66,45.6,45.66,2821.0,43.8545,43.9026,43.8449,43.9026,2821.0
2023-11-03 13:05:00,45.66,45.66,45.6,45.62,15362.0,43.9026,43.9026,43.8449,43.8641,15362.0
2023-11-03 13:10:00,45.62,45.62,45.58,45.61,8087.0,43.8641,43.8641,43.8257,43.8545,8087.0
2023-11-03 13:15:00,45.61,45.62,45.58,45.59,9809.0,43.8545,43.8641,43.8257,43.8353,9809.0
2023-11-03 13:20:00,45.61,45.63,45.58,45.58,9252.0,43.8545,43.8738,43.8257,43.8257,9252.0
2023-11-03 13:25:00,45.59,45.59,45.57,45.59,6605.0,43.8353,43.8353,43.8161,43.8353,6605.0
2023-11-03 13:30:00,45.59,45.62,45.59,45.61,6190.0,43.8353,43.8641,43.8353,43.8545,6190.0
2023-11-03 13:35:00,45.6,45.64,45.6,45.64,12914.0,43.8449,43.8834,43.8449,43.8834,12914.0
2023-11-03 13:40:00,45.64,45.64,45.6,45.61,6940.0,43.8834,43.8834,43.8449,43.8545,6940.0
2023-11-03 13:45:00,45.61,45.61,45.53,45.54,16618.0,43.8545,43.8545,43.7776,43.7872,16618.0
2023-11-03 13:50:00,45.54,45.6,45.54,45.59,17517.0,43.7872,43.8449,43.7872,43.8353,17517.0
2023-11-03 13:55:00,45.59,45.64,45.59,45.64,6066.0,43.8353,43.8834,43.8353,43.8834,6066.0
2023-11-03 14:00:00,45.64,45.66,45.63,45.64,12975.0,43.8834,43.9026,43.8738,43.8834,12975.0
2023-11-03 14:05:00,45.63,45.65,45.6,45.63,12209.0,43.8738,43.893,43.8449,43.8738,12209.0
2023-11-03 14:10:00,45.63,45.65,45.62,45.64,9098.0,43.8738,43.893,43.8641,43.8834,9098.0
2023-11-03 14:15:00,45.63,45.64,45.62,45.63,2611.0,43.8738,43.8834,43.8641,43.8738,2611.0
2023-11-03 14:20:00,45.63,45.63,45.6,45.61,23265.0,43.8738,43.8738,43.8449,43.8545,23265.0
2023-11-03 14:25:00,45.61,45.61,45.59,45.59,19915.0,43.8545,43.8545,43.8353,43.8353,19915.0
2023-11-03 14:30:00,45.59,45.61,45.58,45.59,22454.0,43.8353,43.8545,43.8257,43.8353,22454.0
2023-11-03 14:35:00,45.6,45.61,45.59,45.6,16251.0,43.8449,43.8545,43.8353,43.8449,16251.0
2023-11-03 14:40:00,45.6,45.61,45.58,45.59,35325.0,43.8449,43.8545,43.8257,43.8353,35325.0
2023-11-03 14:45:00,45.59,45.66,45.59,45.66,32911.0,43.8353,43.9026,43.8353,43.9026,32911.0
2023-11-03 14:50:00,45.66,45.7,45.65,45.69,25115.0,43.9026,43.9411,43.893,43.9314,25115.0
2023-11-03 14:55:00,45.69,45.69,45.66,45.67,10574.0,43.9314,43.9314,43.9026,43.9122,10574.0
2023-11-03 15:00:00,45.67,45.68,45.66,45.66,13288.0,43.9122,43.9218,43.9026,43.9026,13288.0
2023-11-03 15:05:00,45.67,45.69,45.63,45.65,21664.0,43.9122,43.9314,43.8738,43.893,21664.0
2023-11-03 15:10:00,45.65,45.67,45.61,45.65,23888.0,43.893,43.9122,43.8545,43.893,23888.0
2023-11-03 15:15:00,45.65,45.69,45.64,45.65,32186.0,43.893,43.9314,43.8834,43.893,32186.0
2023-11-03 15:20:00,45.65,45.66,45.59,45.61,29190.0,43.893,43.9026,43.8353,43.8545,29190.0
2023-11-03 15:25:00,45.6,45.61,45.52,45.52,30458.0,43.8449,43.8545,43.768,43.768,30458.0
2023-11-03 15:30:00,45.52,45.6,45.49,45.59,38401.0,43.768,43.8449,43.7391,43.8353,38401.0
2023-11-03 15:35:00,45.59,45.59,45.54,45.55,25648.0,43.8353,43.8353,43.7872,43.7968,25648.0
2023-11-03 15:40:00,45.55,45.57,45.47,45.5,45048.0,43.7968,43.8161,43.7199,43.7488,45048.0
2023-11-03 15:45:00,45.49,45.51,45.44,45.45,67358.0,43.7391,43.7584,43.6911,43.7007,67358.0
2023-11-03 15:50:00,45.45,45.47,45.42,45.43,110536.0,43.7007,43.7199,43.6718,43.6814,110536.0
2023-11-03 15:55:00,45.43,45.44,45.34,45.36,301084.0,43.6814,43.6911,43.5949,43.6141,301084.0
2023-11-06 09:30:00,45.38,45.48,45.19,45.34,37207.0,43.6334,43.7295,43.4507,43.5949,37207.0
2023-11-06 09:35:00,45.34,45.39,45.25,45.27,22833.0,43.5949,43.643,43.5084,43.5276,22833.0
2023-11-06 09:40:00,45.26,45.31,45.2,45.3,26948.0,43.518,43.5661,43.4603,43.5565,26948.0
2023-11-06 09:45:00,45.3,45.46,45.29,45.4,70030.0,43.5565,43.7103,43.5468,43.6526,70030.0
2023-11-06 09:50:00,45.4,45.51,45.39,45.51,19922.0,43.6526,43.7584,43.643,43.7584,19922.0
2023-11-06 09:55:00,45.52,45.55,45.45,45.55,35750.0,43.768,43.7968,43.7007,43.7968,35750.0
2023-11-06 10:00:00,45.55,45.55,45.45,45.46,21890.0,43.7968,43.7968,43.7007,43.7103,21890.0
2023-11-06 10:05:00,45.46,45.49,45.41,45.45,24142.0,43.7103,43.7391,43.6622,43.7007,24142.0
2023-11-06 10:10:00,45.45,45.47,45.39,45.43,17299.0,43.7007,43.7199,43.643,43.6814,17299.0
2023-11-06 10:15:00,45.42,45.42,45.32,45.32,13096.0,43.6718,43.6718,43.5757,43.5757,13096.0
2023-11-06 10:20:00,45.32,45.33,45.28,45.31,28954.0,43.5757,43.5853,43.5372,43.5661,28954.0
2023-11-06 10:25:00,45.32,45.36,45.29,45.34,14860.0,43.5757,43.6141,43.5468,43.5949,14860.0
2023-11-06 10:30:00,45.33,45.33,45.27,45.27,21247.0,43.5853,43.5853,43.5276,43.5276,21247.0
2023-11-06 10:35:00,45.27,45.35,45.25,45.3,22788.0,43.5276,43.6045,43.5084,43.5565,22788.0
2023-11-06 10:40:00,45.3,45.31,45.26,45.3,16404.0,43.5565,43.5661,43.518,43.5565,16404.0
2023-11-06 10:45:00,45.29,45.31,45.26,45.27,19143.0,43.5468,43.5661,43.518,43.5276,19143.0
2023-11-06 10:50:00,45.27,45.27,45.16,45.19,25557.0,43.5276,43.5276,43.4218,43.4507,25557.0
2023-11-06 10:55:00,45.2,45.23,45.19,45.22,15290.0,43.4603,43.4891,43.4507,43.4795,15290.0
2023-11-06 11:00:00,45.23,45.3,45.23,45.29,14967.0,43.4891,43.5565,43.4891,43.5468,14967.0
2023-11-06 11:05:00,45.28,45.31,45.27,45.28,11289.0,43.5372,43.5661,43.5276,43.5372,11289.0
2023-11-06 11:10:00,45.29,45.29,45.24,45.25,10520.0,43.5468,43.5468,43.4988,43.5084,10520.0
2023-11-06 11:15:00,45.25,45.27,45.25,45.26,5966.0,43.5084,43.5276,43.5084,43.518,5966.0
2023-11-06 11:20:00,45.26,45.29,45.23,45.28,12285.0,43.518,43.5468,43.4891,43.5372,12285.0
2023-11-06 11:25:00,45.28,45.3,45.27,45.27,6480.0,43.5372,43.5565,43.5276,43.5276,6480.0
2023-11-06 11:30:00,45.26,45.29,45.25,45.28,12196.0,43.518,43.5468,43.5084,43.5372,12196.0
2023-11-06 11:35:00,45.29,45.31,45.27,45.3,8189.0,43.5468,43.5661,43.5276,43.5565,8189.0
2023-11-06 11:40:00,45.29,45.31,45.28,45.29,13729.0,43.5468,43.5661,43.5372,43.5468,13729.0
2023-11-06 11:45:00,45.29,45.35,45.27,45.35,15326.0,43.5468,43.6045,43.5276,43.6045,15326.0
2023-11-06 11:50:00,45.34,45.37,45.33,45.34,12008.0,43.5949,43.6238,43.5853,43.5949,12008.0
2023-11-06 11:55:00,45.34,45.38,45.34,45.35,11742.0,43.5949,43.6334,43.5949,43.6045,11742.0
2023-11-06 12:00:00,45.34,45.39,45.33,45.39,11908.0,43.5949,43.643,43.5853,43.643,11908.0
2023-11-06 12:05:00,45.39,45.41,45.37,45.39,14752.0,43.643,43.6622,43.6238,43.643,14752.0
2023-11-06 12:10:00,45.39,45.39,45.36,45.37,10545.0,43.643,43.643,43.6141,43.6238,10545.0
2023-11-06 12:15:00,45.37,45.39,45.36,45.38,19995.0,43.6238,43.643,43.6141,43.6334,19995.0
2023-11-06 12:20:00,45.37,45.38,45.33,45.35,24527.0,43.6238,43.6334,43.5853,43.6045,24527.0
2023-11-06 12:25:00,45.36,45.41,45.35,45.4,19550.0,43.6141,43.6622,43.6045,43.6526,19550.0
2023-11-06 12:30:00,45.4,45.42,45.39,45.41,6910.0,43.6526,43.6718,43.643,43.6622,6910.0
2023-11-06 12:35:00,45.41,45.41,45.39,45.4,10484.0,43.6622,43.6622,43.643,43.6526,10484.0
2023-11-06 12:40:00,45.41,45.43,45.4,45.41,21275.0,43.6622,43.6814,43.6526,43.6622,21275.0
2023-11-06 12:45:00,45.41,45.41,45.37,45.38,9090.0,43.6622,43.6622,43.6238,43.6334,9090.0
2023-11-06 12:50:00,45.38,45.4,45.34,45.37,22322.0,43.6334,43.6526,43.5949,43.6238,22322.0
2023-11-06 12:55:00,45.37,45.39,45.36,45.38,7781.0,43.6238,43.643,43.6141,43.6334,7781.0
2023-11-06 13:00:00,45.38,45.39,45.34,45.36,23137.0,43.6334,43.643,43.5949,43.6141,23137.0
2023-11-06 13:05:00,45.37,45.37,45.35,45.36,12553.0,43.6238,43.6238,43.6045,43.6141,12553.0
2023-11-06 13:10:00,45.36,45.39,45.34,45.37,18813.0,43.6141,43.643,43.5949,43.6238,18813.0
2023-11-06 13:15:00,45.37,45.37,45.3,45.32,56219.0,43.6238,43.6238,43.5565,43.5757,56219.0
2023-11-06 13:20:00,45.33,45.37,45.3,45.36,24713.0,43.5853,43.6238,43.5565,43.6141,24713.0
2023-11-06 13:25:00,45.36,45.37,45.34,45.36,11014.0,43.6141,43.6238,43.5949,43.6141,11014.0
2023-11-06 13:30:00,45.35,45.37,45.31,45.33,11098.0,43.6045,43.6238,43.5661,43.5853,11098.0
2023-11-06 13:35:00,45.33,45.35,45.32,45.34,9216.0,43.5853,43.6045,43.5757,43.5949,9216.0
2023-11-06 13:40:00,45.34,45.34,45.3,45.3,8189.0,43.5949,43.5949,43.5565,43.5565,8189.0
2023-11-06 13:45:00,45.3,45.33,45.29,45.32,45408.0,43.5565,43.5853,43.5468,43.5757,45408.0
2023-11-06 13:50:00,45.32,45.32,45.25,45.28,27670.0,43.5757,43.5757,43.5084,43.5372,27670.0
2023-11-06 13:55:00,45.28,45.28,45.24,45.27,28316.0,43.5372,43.5372,43.4988,43.5276,28316.0
2023-11-06 14:00:00,45.26,45.27,45.21,45.21,65909.0,43.518,43.5276,43.4699,43.4699,65909.0
2023-11-06 14:05:00,45.21,45.23,45.2,45.22,16126.0,43.4699,43.4891,43.4603,43.4795,16126.0
2023-11-06 14:10:00,45.23,45.27,45.22,45.25,34639.0,43.4891,43.5276,43.4795,43.5084,34639.0
2023-11-06 14:15:00,45.25,45.25,45.19,45.19,23950.0,43.5084,43.5084,43.4507,43.4507,23950.0
2023-11-06 14:20:00,45.2,45.2,45.16,45.17,23116.0,43.4603,43.4603,43.4218,43.4315,23116.0
2023-11-06 14:25:00,45.18,45.2,45.17,45.19,23975.0,43.4411,43.4603,43.4315,43.4507,23975.0
2023-11-06 14:30:00,45.19,45.28,45.18,45.27,23670.0,43.4507,43.5372,43.4411,43.5276,23670.0
2023-11-06 14:35:00,45.26,45.29,45.24,45.28,15820.0,43.518,43.5468,43.4988,43.5372,15820.0
2023-11-06 14:40:00,45.28,45.3,45.27,45.27,15992.0,43.5372,43.5565,43.5276,43.5276,15992.0
2023-11-06 14:45:00,45.28,45.28,45.23,45.23,19011.0,43.5372,43.5372,43.4891,43.4891,19011.0
2023-11-06 14:50:00,45.23,45.25,45.22,45.23,25782.0,43.4891,43.5084,43.4795,43.4891,25782.0
2023-11-06 14:55:00,45.23,45.23,45.19,45.2,24346.0,43.4891,43.4891,43.4507,43.4603,24346.0
2023-11-06 15:00:00,45.21,45.24,45.2,45.23,16089.0,43.4699,43.4988,43.4603,43.4891,16089.0
2023-11-06 15:05:00,45.23,45.24,45.18,45.2,28289.0,43.4891,43.4988,43.4411,43.4603,28289.0
2023-11-06 15:10:00,45.2,45.28,45.19,45.24,26161.0,43.4603,43.5372,43.4507,43.4988,26161.0
2023-11-06 15:15:00,45.25,45.25,45.19,45.21,16430.0,43.5084,43.5084,43.4507,43.4699,16430.0
2023-11-06 15:20:00,45.21,45.23,45.19,45.22,19869.0,43.4699,43.4891,43.4507,43.4795,19869.0
2023-11-06 15:25:00,45.21,45.25,45.19,45.25,27301.0,43.4699,43.5084,43.4507,43.5084,27301.0
2023-11-06 15:30:00,45.25,45.26,45.22,45.26,23415.0,43.5084,43.518,43.4795,43.518,23415.0
2023-11-06 15:35:00,45.25,45.26,45.19,45.22,31637.0,43.5084,43.518,43.4507,43.4795,31637.0
2023-11-06 15:40:00,45.22,45.22,45.17,45.18,46655.0,43.4795,43.4795,43.4315,43.4411,46655.0
2023-11-06 15:45:00,45.18,45.19,45.14,45.17,68620.0,43.4411,43.4507,43.4026,43.4315,68620.0
2023-11-06 15:50:00,45.18,45.22,45.17,45.22,54276.0,43.4411,43.4795,43.4315,43.4795,54276.0
2023-11-06 15:55:00,45.22,45.23,45.14,45.15,321379.0,43.4795,43.4891,43.4026,43.4122,321379.0
2023-11-07 09:30:00,45.1,45.11,44.9,44.92,46873.0,43.3642,43.3738,43.1718,43.1911,46873.0
2023-11-07 09:35:00,44.93,45.18,44.9,45.14,17495.0,43.2007,43.4411,43.1718,43.4026,17495.0
2023-11-07 09:40:00,45.15,45.15,45.02,45.03,19388.0,43.4122,43.4122,43.2872,43.2968,19388.0
2023-11-07 09:45:00,45.04,45.11,45.04,45.09,13528.0,43.3065,43.3738,43.3065,43.3545,13528.0
2023-11-07 09:50:00,45.1,45.13,45.04,45.06,11661.0,43.3642,43.393,43.3065,43.3257,11661.0
2023-11-07 09:55:00,45.06,45.16,45.06,45.16,7836.0,43.3257,43.4218,43.3257,43.4218,7836.0
2023-11-07 10:00:00,45.16,45.32,45.16,45.23,31634.0,43.4218,43.5757,43.4218,43.4891,31634.0
2023-11-07 10:05:00,45.24,45.32,45.23,45.31,45956.0,43.4988,43.5757,43.4891,43.5661,45956.0
2023-11-07 10:10:00,45.3,45.35,45.23,45.3,29681.0,43.5565,43.6045,43.4891,43.5565,29681.0
2023-11-07 10:15:00,45.3,45.37,45.29,45.36,21779.0,43.5565,43.6238,43.5468,43.6141,21779.0
2023-11-07 10:20:00,45.35,45.36,45.3,45.33,16308.0,43.6045,43.6141,43.5565,43.5853,16308.0
2023-11-07 10:25:00,45.33,45.39,45.3,45.38,34522.0,43.5853,43.643,43.5565,43.6334,34522.0
2023-11-07 10:30:00,45.38,45.38,45.32,45.34,24910.0,43.6334,43.6334,43.5757,43.5949,24910.0
2023-11-07 10:35:00,45.35,45.38,45.31,45.31,11322.0,43.6045,43.6334,43.5661,43.5661,11322.0
2023-11-07 10:40:00,45.3,45.33,45.29,45.3,11621.0,43.5565,43.5853,43.5468,43.5565,11621.0
2023-11-07 10:45:00,45.29,45.3,45.2,45.22,18228.0,43.5468,43.5565,43.4603,43.4795,18228.0
2023-11-07 10:50:00,45.21,45.24,45.2,45.23,5546.0,43.4699,43.4988,43.4603,43.4891,5546.0
2023-11-07 10:55:00,45.23,45.23,45.17,45.22,16393.0,43.4891,43.4891,43.4315,43.4795,16393.0
2023-11-07 11:00:00,45.22,45.24,45.18,45.18,19028.0,43.4795,43.4988,43.4411,43.4411,19028.0
2023-11-07 11:05:00,45.18,45.23,45.18,45.2,6456.0,43.4411,43.4891,43.4411,43.4603,6456.0
2023-11-07 11:10:00,45.2,45.24,45.2,45.22,6822.0,43.4603,43.4988,43.4603,43.4795,6822.0
2023-11-07 11:15:00,45.23,45.29,45.22,45.28,10030.0,43.4891,43.5468,43.4795,43.5372,10030.0
2023-11-07 11:20:00,45.27,45.28,45.23,45.25,20618.0,43.5276,43.5372,43.4891,43.5084,20618.0
2023-11-07 11:25:00,45.25,45.3,45.25,45.3,7492.0,43.5084,43.5565,43.5084,43.5565,7492.0
2023-11-07 11:30:00,45.3,45.32,45.29,45.31,14735.0,43.5565,43.5757,43.5468,43.5661,14735.0
2023-11-07 11:35:00,45.32,45.33,45.26,45.28,11499.0,43.5757,43.5853,43.518,43.5372,11499.0
2023-11-07 11:40:00,45.28,45.32,45.28,45.31,10665.0,43.5372,43.5757,43.5372,43.5661,10665.0
2023-11-07 11:45:00,45.31,45.32,45.28,45.3,14837.0,43.5661,43.5757,43.5372,43.5565,14837.0
2023-11-07 11:50:00,45.3,45.31,45.26,45.29,10919.0,43.5565,43.5661,43.518,43.5468,10919.0
2023-11-07 11:55:00,45.29,45.3,45.27,45.3,6459.0,43.5468,43.5565,43.5276,43.5565,6459.0
2023-11-07 12:00:00,45.3,45.3,45.24,45.25,13332.0,43.5565,43.5565,43.4988,43.5084,13332.0
2023-11-07 12:05:00,45.24,45.24,45.18,45.19,6150.0,43.4988,43.4988,43.4411,43.4507,6150.0
2023-11-07 12:10:00,45.19,45.19,45.17,45.17,3132.0,43.4507,43.4507,43.4315,43.4315,3132.0
2023-11-07 12:15:00,45.17,45.2,45.16,45.18,10023.0,43.4315,43.4603,43.4218,43.4411,10023.0
2023-11-07 12:20:00,45.18,45.21,45.17,45.2,8822.0,43.4411,43.4699,43.4315,43.4603,8822.0
2023-11-07 12:25:00,45.2,45.2,45.15,45.15,4781.0,43.4603,43.4603,43.4122,43.4122,4781.0
2023-11-07 12:30:00,45.16,45.2,45.12,45.19,11687.0,43.4218,43.4603,43.3834,43.4507,11687.0
2023-11-07 12:35:00,45.18,45.18,45.16,45.17,4999.0,43.4411,43.4411,43.4218,43.4315,4999.0
2023-11-07 12:40:00,45.17,45.17,45.14,45.14,7241.0,43.4315,43.4315,43.4026,43.4026,7241.0
2023-11-07 12:45:00,45.14,45.17,45.14,45.16,14493.0,43.4026,43.4315,43.4026,43.4218,14493.0
2023-11-07 12:50:00,45.15,45.17,45.12,45.16,8717.0,43.4122,43.4315,43.3834,43.4218,8717.0
2023-11-07 12:55:00,45.16,45.19,45.15,45.18,12841.0,43.4218,43.4507,43.4122,43.4411,12841.0
2023-11-07 13:00:00,45.18,45.2,45.17,45.2,9136.0,43.4411,43.4603,43.4315,43.4603,9136.0
2023-11-07 13:05:00,45.2,45.27,45.18,45.26,17388.0,43.4603,43.5276,43.4411,43.518,17388.0
2023-11-07 13:10:00,45.26,45.26,45.23,45.23,7180.0,43.518,43.518,43.4891,43.4891,7180.0
2023-11-07 13:15:00,45.23,45.23,45.2,45.2,10211.0,43.4891,43.4891,43.4603,43.4603,10211.0
2023-11-07 13:20:00,45.21,45.21,45.19,45.19,12249.0,43.4699,43.4699,43.4507,43.4507,12249.0
2023-11-07 13:25:00,45.2,45.21,45.18,45.21,12027.0,43.4603,43.4699,43.4411,43.4699,12027.0
2023-11-07 13:30:00,45.2,45.21,45.17,45.18,14056.0,43.4603,43.4699,43.4315,43.4411,14056.0
2023-11-07 13:35:00,45.17,45.17,45.13,45.14,9230.0,43.4315,43.4315,43.393,43.4026,9230.0
2023-11-07 13:40:00,45.14,45.16,45.1,45.11,16051.0,43.4026,43.4218,43.3642,43.3738,16051.0
2023-11-07 13:45:00,45.12,45.14,45.11,45.11,9338.0,43.3834,43.4026,43.3738,43.3738,9338.0
2023-11-07 13:50:00,45.12,45.12,45.09,45.1,12706.0,43.3834,43.3834,43.3545,43.3642,12706.0
2023-11-07 13:55:00,45.11,45.13,45.08,45.09,13555.0,43.3738,43.393,43.3449,43.3545,13555.0
2023-11-07 14:00:00,45.09,45.12,45.08,45.11,10555.0,43.3545,43.3834,43.3449,43.3738,10555.0
2023-11-07 14:05:00,45.12,45.15,45.1,45.14,9104.0,43.3834,43.4122,43.3642,43.4026,9104.0
2023-11-07 14:10:00,45.13,45.15,45.13,45.14,6825.0,43.393,43.4122,43.393,43.4026,6825.0
2023-11-07 14:15:00,45.14,45.15,45.12,45.14,13768.0,43.4026,43.4122,43.3834,43.4026,13768.0
2023-11-07 14:20:00,45.14,45.14,45.12,45.14,6771.0,43.4026,43.4026,43.3834,43.4026,6771.0
2023-11-07 14:25:00,45.13,45.13,45.09,45.1,14116.0,43.393,43.393,43.3545,43.3642,14116.0
2023-11-07 14:30:00,45.1,45.14,45.09,45.13,12291.0,43.3642,43.4026,43.3545,43.393,12291.0
2023-11-07 14:35:00,45.13,45.16,45.1,45.11,17357.0,43.393,43.4218,43.3642,43.3738,17357.0
2023-11-07 14:40:00,45.12,45.12,45.09,45.11,11047.0,43.3834,43.3834,43.3545,43.3738,11047.0
2023-11-07 14:45:00,45.11,45.13,45.1,45.13,11239.0,43.3738,43.393,43.3642,43.393,11239.0
2023-11-07 14:50:00,45.13,45.15,45.13,45.14,8180.0,43.393,43.4122,43.393,43.4026,8180.0
2023-11-07 14:55:00,45.15,45.16,45.12,45.12,21287.0,43.4122,43.4218,43.3834,43.3834,21287.0
2023-11-07 15:00:00,45.13,45.17,45.12,45.16,13457.0,43.393,43.4315,43.3834,43.4218,13457.0
2023-11-07 15:05:00,45.15,45.16,45.09,45.11,15586.0,43.4122,43.4218,43.3545,43.3738,15586.0
2023-11-07 15:10:00,45.1,45.14,45.09,45.14,12787.0,43.3642,43.4026,43.3545,43.4026,12787.0
2023-11-07 15:15:00,45.13,45.17,45.13,45.17,12428.0,43.393,43.4315,43.393,43.4315,12428.0
2023-11-07 15:20:00,45.16,45.19,45.15,45.17,20477.0,43.4218,43.4507,43.4122,43.4315,20477.0
2023-11-07 15:25:00,45.16,45.17,45.12,45.13,16279.0,43.4218,43.4315,43.3834,43.393,16279.0
2023-11-07 15:30:00,45.13,45.15,45.1,45.12,13972.0,43.393,43.4122,43.3642,43.3834,13972.0
2023-11-07 15:35:00,45.12,45.14,45.11,45.11,21705.0,43.3834,43.4026,43.3738,43.3738,21705.0
2023-11-07 15:40:00,45.12,45.18,45.11,45.16,33829.0,43.3834,43.4411,43.3738,43.4218,33829.0
2023-11-07 15:45:00,45.16,45.21,45.15,45.19,55682.0,43.4218,43.4699,43.4122,43.4507,55682.0
2023-11-07 15:50:00,45.19,45.19,45.13,45.14,67407.0,43.4507,43.4507,43.393,43.4026,67407.0
2023-11-07 15:55:00,45.14,45.14,45.06,45.12,163666.0,43.4026,43.4026,43.3257,43.3834,163666.0
2023-11-08 09:30:00,44.79,44.8,44.15,44.36,307536.0,43.0661,43.0757,42.4507,42.6526,307536.0
2023-11-08 09:35:00,44.36,44.53,44.24,44.4,52460.0,42.6526,42.8161,42.5373,42.6911,52460.0
2023-11-08 09:40:00,44.4,44.56,44.37,44.53,116247.0,42.6911,42.8449,42.6622,42.8161,116247.0
2023-11-08 09:45:00,44.5,44.51,44.35,44.38,69886.0,42.7872,42.7969,42.643,42.6719,69886.0
2023-11-08 09:50:00,44.38,44.4,44.18,44.22,55175.0,42.6719,42.6911,42.4796,42.518,55175.0
2023-11-08 09:55:00,44.22,44.33,44.19,44.26,127519.0,42.518,42.6238,42.4892,42.5565,127519.0
2023-11-08 10:00:00,44.26,44.37,44.21,44.22,44099.0,42.5565,42.6622,42.5084,42.518,44099.0
2023-11-08 10:05:00,44.21,44.28,44.11,44.27,55162.0,42.5084,42.5757,42.4123,42.5661,55162.0
2023-11-08 10:10:00,44.28,44.52,44.27,44.48,35804.0,42.5757,42.8065,42.5661,42.768,35804.0
2023-11-08 10:15:00,44.48,44.53,44.47,44.47,35373.0,42.768,42.8161,42.7584,42.7584,35373.0
2023-11-08 10:20:00,44.46,44.54,44.43,44.48,41649.0,42.7488,42.8257,42.7199,42.768,41649.0
2023-11-08 10:25:00,44.47,44.51,44.43,44.46,22719.0,42.7584,42.7969,42.7199,42.7488,22719.0
2023-11-08 10:30:00,44.46,44.46,44.37,44.39,16788.0,42.7488,42.7488,42.6622,42.6815,16788.0
2023-11-08 10:35:00,44.38,44.41,44.36,44.4,21526.0,42.6719,42.7007,42.6526,42.6911,21526.0
2023-11-08 10:40:00,44.4,44.42,44.36,44.39,24771.0,42.6911,42.7103,42.6526,42.6815,24771.0
2023-11-08 10:45:00,44.39,44.42,44.37,44.39,29350.0,42.6815,42.7103,42.6622,42.6815,29350.0
2023-11-08 10:50:00,44.39,44.41,44.37,44.4,46404.0,42.6815,42.7007,42.6622,42.6911,46404.0
2023-11-08 10:55:00,44.4,44.41,44.37,44.38,22462.0,42.6911,42.7007,42.6622,42.6719,22462.0
2023-11-08 11:00:00,44.37,44.37,44.27,44.28,27456.0,42.6622,42.6622,42.5661,42.5757,27456.0
2023-11-08 11:05:00,44.28,44.28,44.23,44.25,16353.0,42.5757,42.5757,42.5276,42.5469,16353.0
2023-11-08 11:10:00,44.26,44.28,44.2,44.2,21903.0,42.5565,42.5757,42.4988,42.4988,21903.0
2023-11-08 11:15:00,44.21,44.21,44.16,44.19,40302.0,42.5084,42.5084,42.4603,42.4892,40302.0
2023-11-08 11:20:00,44.19,44.19,44.1,44.1,30539.0,42.4892,42.4892,42.4026,42.4026,30539.0
2023-11-08 11:25:00,44.09,44.11,44.08,44.09,29856.0,42.393,42.4123,42.3834,42.393,29856.0
2023-11-08 11:30:00,44.09,44.13,44.03,44.05,98630.0,42.393,42.4315,42.3353,42.3546,98630.0
2023-11-08 11:35:00,44.05,44.06,43.98,43.98,40098.0,42.3546,42.3642,42.2873,42.2873,40098.0
2023-11-08 11:40:00,43.98,44.04,43.98,44.03,52585.0,42.2873,42.3449,42.2873,42.3353,52585.0
2023-11-08 11:45:00,44.02,44.05,44.01,44.02,24764.0,42.3257,42.3546,42.3161,42.3257,24764.0
2023-11-08 11:50:00,44.01,44.03,43.96,44.0,112507.0,42.3161,42.3353,42.268,42.3065,112507.0
2023-11-08 11:55:00,44.0,44.02,43.98,44.02,42730.0,42.3065,42.3257,42.2873,42.3257,42730.0
2023-11-08 12:00:00,44.02,44.02,43.9,43.91,64517.0,42.3257,42.3257,42.2103,42.22,64517.0
2023-11-08 12:05:00,43.91,43.91,43.74,43.74,39146.0,42.22,42.22,42.0565,42.0565,39146.0
2023-11-08 12:10:00,43.73,43.73,43.64,43.71,60575.0,42.0469,42.0469,41.9603,42.0277,60575.0
2023-11-08 12:15:00,43.71,43.85,43.69,43.84,22357.0,42.0277,42.1623,42.0084,42.1526,22357.0
2023-11-08 12:20:00,43.84,43.89,43.82,43.82,15046.0,42.1526,42.2007,42.1334,42.1334,15046.0
2023-11-08 12:25:00,43.82,43.84,43.78,43.81,17659.0,42.1334,42.1526,42.095,42.1238,17659.0
2023-11-08 12:30:00,43.8,43.82,43.78,43.79,23711.0,42.1142,42.1334,42.095,42.1046,23711.0
2023-11-08 12:35:00,43.78,43.79,43.7,43.72,25941.0,42.095,42.1046,42.018,42.0373,25941.0
2023-11-08 12:40:00,43.72,43.72,43.63,43.64,26070.0,42.0373,42.0373,41.9507,41.9603,26070.0
2023-11-08 12:45:00,43.64,43.67,43.59,43.64,34574.0,41.9603,41.9892,41.9123,41.9603,34574.0
2023-11-08 12:50:00,43.63,43.65,43.57,43.58,28055.0,41.9507,41.97,41.893,41.9027,28055.0
2023-11-08 12:55:00,43.59,43.59,43.54,43.59,25600.0,41.9123,41.9123,41.8642,41.9123,25600.0
2023-11-08 13:00:00,43.59,43.7,43.58,43.7,22830.0,41.9123,42.018,41.9027,42.018,22830.0
2023-11-08 13:05:00,43.7,43.73,43.62,43.67,41443.0,42.018,42.0469,41.9411,41.9892,41443.0
2023-11-08 13:10:00,43.67,43.73,43.66,43.72,20459.0,41.9892,42.0469,41.9796,42.0373,20459.0
2023-11-08 13:15:00,43.72,43.84,43.72,43.81,16439.0,42.0373,42.1526,42.0373,42.1238,16439.0
2023-11-08 13:20:00,43.82,43.82,43.79,43.82,19953.0,42.1334,42.1334,42.1046,42.1334,19953.0
2023-11-08 13:25:00,43.82,43.87,43.81,43.87,37629.0,42.1334,42.1815,42.1238,42.1815,37629.0
2023-11-08 13:30:00,43.87,43.88,43.83,43.83,32094.0,42.1815,42.1911,42.143,42.143,32094.0
2023-11-08 13:35:00,43.83,43.84,43.79,43.81,19257.0,42.143,42.1526,42.1046,42.1238,19257.0
2023-11-08 13:40:00,43.8,43.81,43.77,43.77,16171.0,42.1142,42.1238,42.0853,42.0853,16171.0
2023-11-08 13:45:00,43.77,43.78,43.64,43.66,25210.0,42.0853,42.095,41.9603,41.9796,25210.0
2023-11-08 13:50:00,43.66,43.67,43.62,43.63,50850.0,41.9796,41.9892,41.9411,41.9507,50850.0
2023-11-08 13:55:00,43.63,43.67,43.61,43.66,29445.0,41.9507,41.9892,41.9315,41.9796,29445.0
2023-11-08 14:00:00,43.66,43.8,43.66,43.73,25235.0,41.9796,42.1142,41.9796,42.0469,25235.0
2023-11-08 14:05:00,43.73,43.77,43.71,43.72,17564.0,42.0469,42.0853,42.0277,42.0373,17564.0
2023-11-08 14:10:00,43.72,43.73,43.66,43.66,13498.0,42.0373,42.0469,41.9796,41.9796,13498.0
2023-11-08 14:15:00,43.66,43.68,43.65,43.66,23951.0,41.9796,41.9988,41.97,41.9796,23951.0
2023-11-08 14:20:00,43.66,43.67,43.61,43.62,26561.0,41.9796,41.9892,41.9315,41.9411,26561.0
2023-11-08 14:25:00,43.62,43.63,43.56,43.59,66165.0,41.9411,41.9507,41.8834,41.9123,66165.0
2023-11-08 14:30:00,43.6,43.61,43.57,43.59,20140.0,41.9219,41.9315,41.893,41.9123,20140.0
2023-11-08 14:35:00,43.59,43.64,43.58,43.64,18528.0,41.9123,41.9603,41.9027,41.9603,18528.0
2023-11-08 14:40:00,43.64,43.64,43.62,43.64,15972.0,41.9603,41.9603,41.9411,41.9603,15972.0
2023-11-08 14:45:00,43.64,43.66,43.63,43.65,18999.0,41.9603,41.9796,41.9507,41.97,18999.0
2023-11-08 14:50:00,43.66,43.68,43.65,43.66,13073.0,41.9796,41.9988,41.97,41.9796,13073.0
2023-11-08 14:55:00,43.66,43.67,43.63,43.64,22146.0,41.9796,41.9892,41.9507,41.9603,22146.0
2023-11-08 15:00:00,43.64,43.65,43.62,43.63,23855.0,41.9603,41.97,41.9411,41.9507,23855.0
2023-11-08 15:05:00,43.62,43.63,43.56,43.57,39042.0,41.9411,41.9507,41.8834,41.893,39042.0
2023-11-08 15:10:00,43.58,43.63,43.57,43.63,27137.0,41.9027,41.9507,41.893,41.9507,27137.0
2023-11-08 15:15:00,43.63,43.76,43.63,43.76,24352.0,41.9507,42.0757,41.9507,42.0757,24352.0
2023-11-08 15:20:00,43.76,43.83,43.75,43.8,34900.0,42.0757,42.143,42.0661,42.1142,34900.0
2023-11-08 15:25:00,43.8,43.81,43.77,43.79,21845.0,42.1142,42.1238,42.0853,42.1046,21845.0
2023-11-08 15:30:00,43.79,43.79,43.73,43.76,33248.0,42.1046,42.1046,42.0469,42.0757,33248.0
2023-11-08 15:35:00,43.75,43.81,43.75,43.8,47088.0,42.0661,42.1238,42.0661,42.1142,47088.0
2023-11-08 15:40:00,43.79,43.84,43.74,43.8,87500.0,42.1046,42.1526,42.0565,42.1142,87500.0
2023-11-08 15:45:00,43.8,43.84,43.78,43.83,74650.0,42.1142,42.1526,42.095,42.143,74650.0
2023-11-08 15:50:00,43.83,43.87,43.83,43.85,140048.0,42.143,42.1815,42.143,42.1623,140048.0
2023-11-08 15:55:00,43.85,43.89,43.8,43.87,362551.0,42.1623,42.2007,42.1142,42.1815,362551.0
2023-11-09 09:30:00,43.89,44.03,43.78,43.8,63846.0,42.2007,42.3353,42.095,42.1142,63846.0
2023-11-09 09:35:00,43.81,43.87,43.7,43.73,63187.0,42.1238,42.1815,42.018,42.0469,63187.0
2023-11-09 09:40:00,43.73,43.75,43.65,43.66,43982.0,42.0469,42.0661,41.97,41.9796,43982.0
2023-11-09 09:45:00,43.66,43.68,43.57,43.65,53603.0,41.9796,41.9988,41.893,41.97,53603.0
2023-11-09 09:50:00,43.65,43.65,43.46,43.47,58783.0,41.97,41.97,41.7873,41.7969,58783.0
2023-11-09 09:55:00,43.46,43.5,43.43,43.44,31552.0,41.7873,41.8257,41.7584,41.768,31552.0
2023-11-09 10:00:00,43.44,43.44,43.35,43.42,51774.0,41.768,41.768,41.6815,41.7488,51774.0
2023-11-09 10:05:00,43.42,43.46,43.38,43.41,38950.0,41.7488,41.7873,41.7104,41.7392,38950.0
2023-11-09 10:10:00,43.41,43.46,43.4,43.4,37521.0,41.7392,41.7873,41.7296,41.7296,37521.0
2023-11-09 10:15:00,43.41,43.48,43.39,43.45,36064.0,41.7392,41.8065,41.72,41.7777,36064.0
2023-11-09 10:20:00,43.45,43.51,43.44,43.49,44811.0,41.7777,41.8353,41.768,41.8161,44811.0
2023-11-09 10:25:00,43.48,43.48,43.4,43.41,27569.0,41.8065,41.8065,41.7296,41.7392,27569.0
2023-11-09 10:30:00,43.42,43.44,43.38,43.41,24962.0,41.7488,41.768,41.7104,41.7392,24962.0
2023-11-09 10:35:00,43.41,43.51,43.39,43.46,26084.0,41.7392,41.8353,41.72,41.7873,26084.0
2023-11-09 10:40:00,43.48,43.51,43.47,43.5,31550.0,41.8065,41.8353,41.7969,41.8257,31550.0
2023-11-09 10:45:00,43.5,43.64,43.49,43.64,42094.0,41.8257,41.9603,41.8161,41.9603,42094.0
2023-11-09 10:50:00,43.64,43.69,43.61,43.63,24196.0,41.9603,42.0084,41.9315,41.9507,24196.0
2023-11-09 10:55:00,43.63,43.69,43.59,43.6,24057.0,41.9507,42.0084,41.9123,41.9219,24057.0
2023-11-09 11:00:00,43.59,43.63,43.56,43.59,19474.0,41.9123,41.9507,41.8834,41.9123,19474.0
2023-11-09 11:05:00,43.59,43.65,43.59,43.64,22452.0,41.9123,41.97,41.9123,41.9603,22452.0
2023-11-09 11:10:00,43.65,43.69,43.63,43.65,21729.0,41.97,42.0084,41.9507,41.97,21729.0
2023-11-09 11:15:00,43.65,43.71,43.65,43.7,44288.0,41.97,42.0277,41.97,42.018,44288.0
2023-11-09 11:20:00,43.7,43.75,43.7,43.7,18585.0,42.018,42.0661,42.018,42.018,18585.0
2023-11-09 11:25:00,43.7,43.72,43.63,43.64,23830.0,42.018,42.0373,41.9507,41.9603,23830.0
2023-11-09 11:30:00,43.64,43.68,43.62,43.63,21096.0,41.9603,41.9988,41.9411,41.9507,21096.0
2023-11-09 11:35:00,43.64,43.64,43.57,43.58,25230.0,41.9603,41.9603,41.893,41.9027,25230.0
2023-11-09 11:40:00,43.57,43.62,43.56,43.58,17185.0,41.893,41.9411,41.8834,41.9027,17185.0
2023-11-09 11:45:00,43.58,43.59,43.54,43.55,19570.0,41.9027,41.9123,41.8642,41.8738,19570.0
2023-11-09 11:50:00,43.55,43.57,43.49,43.5,19952.0,41.8738,41.893,41.8161,41.8257,19952.0
2023-11-09 11:55:00,43.5,43.55,43.49,43.53,16336.0,41.8257,41.8738,41.8161,41.8546,16336.0
2023-11-09 12:00:00,43.54,43.58,43.52,43.58,17863.0,41.8642,41.9027,41.845,41.9027,17863.0
2023-11-09 12:05:00,43.59,43.59,43.55,43.56,16216.0,41.9123,41.9123,41.8738,41.8834,16216.0
2023-11-09 12:10:00,43.55,43.6,43.54,43.59,20348.0,41.8738,41.9219,41.8642,41.9123,20348.0
2023-11-09 12:15:00,43.59,43.65,43.57,43.64,15966.0,41.9123,41.97,41.893,41.9603,15966.0
2023-11-09 12:20:00,43.64,43.66,43.58,43.59,25928.0,41.9603,41.9796,41.9027,41.9123,25928.0
2023-11-09 12:25:00,43.59,43.63,43.57,43.58,25095.0,41.9123,41.9507,41.893,41.9027,25095.0
2023-11-09 12:30:00,43.58,43.6,43.55,43.56,15800.0,41.9027,41.9219,41.8738,41.8834,15800.0
2023-11-09 12:35:00,43.56,43.61,43.56,43.59,19487.0,41.8834,41.9315,41.8834,41.9123,19487.0
2023-11-09 12:40:00,43.6,43.61,43.57,43.59,14834.0,41.9219,41.9315,41.893,41.9123,14834.0
2023-11-09 12:45:00,43.59,43.67,43.59,43.67,20860.0,41.9123,41.9892,41.9123,41.9892,20860.0
2023-11-09 12:50:00,43.67,43.72,43.67,43.72,10319.0,41.9892,42.0373,41.9892,42.0373,10319.0
2023-11-09 12:55:00,43.72,43.76,43.71,43.72,17221.0,42.0373,42.0757,42.0277,42.0373,17221.0
2023-11-09 13:00:00,43.73,43.75,43.69,43.69,13422.0,42.0469,42.0661,42.0084,42.0084,13422.0
2023-11-09 13:05:00,43.7,43.72,43.62,43.63,14259.0,42.018,42.0373,41.9411,41.9507,14259.0
2023-11-09 13:10:00,43.62,43.68,43.58,43.68,12732.0,41.9411,41.9988,41.9027,41.9988,12732.0
2023-11-09 13:15:00,43.67,43.67,43.6,43.61,8982.0,41.9892,41.9892,41.9219,41.9315,8982.0
2023-11-09 13:20:00,43.62,43.66,43.61,43.66,9265.0,41.9411,41.9796,41.9315,41.9796,9265.0
2023-11-09 13:25:00,43.66,43.67,43.64,43.66,14522.0,41.9796,41.9892,41.9603,41.9796,14522.0
2023-11-09 13:30:00,43.66,43.75,43.65,43.75,21364.0,41.9796,42.0661,41.97,42.0661,21364.0
2023-11-09 13:35:00,43.75,43.77,43.73,43.73,23041.0,42.0661,42.0853,42.0469,42.0469,23041.0
2023-11-09 13:40:00,43.72,43.72,43.64,43.65,9265.0,42.0373,42.0373,41.9603,41.97,9265.0
2023-11-09 13:45:00,43.65,43.68,43.64,43.67,12179.0,41.97,41.9988,41.9603,41.9892,12179.0
2023-11-09 13:50:00,43.67,43.69,43.63,43.64,7723.0,41.9892,42.0084,41.9507,41.9603,7723.0
2023-11-09 13:55:00,43.64,43.7,43.64,43.68,15379.0,41.9603,42.018,41.9603,41.9988,15379.0
2023-11-09 14:00:00,43.67,43.67,43.62,43.65,11441.0,41.9892,41.9892,41.9411,41.97,11441.0
2023-11-09 14:05:00,43.64,43.67,43.62,43.65,17230.0,41.9603,41.9892,41.9411,41.97,17230.0
2023-11-09 14:10:00,43.64,43.65,43.61,43.64,11454.0,41.9603,41.97,41.9315,41.9603,11454.0
2023-11-09 14:15:00,43.64,43.67,43.62,43.67,11263.0,41.9603,41.9892,41.9411,41.9892,11263.0
2023-11-09 14:20:00,43.66,43.72,43.66,43.72,15406.0,41.9796,42.0373,41.9796,42.0373,15406.0
2023-11-09 14:25:00,43.72,43.77,43.7,43.71,23331.0,42.0373,42.0853,42.018,42.0277,23331.0
2023-11-09 14:30:00,43.71,43.75,43.7,43.75,7772.0,42.0277,42.0661,42.018,42.0661,7772.0
2023-11-09 14:35:00,43.75,43.75,43.7,43.73,15827.0,42.0661,42.0661,42.018,42.0469,15827.0
2023-11-09 14:40:00,43.73,43.77,43.72,43.77,9668.0,42.0469,42.0853,42.0373,42.0853,9668.0
2023-11-09 14:45:00,43.77,43.8,43.77,43.8,17745.0,42.0853,42.1142,42.0853,42.1142,17745.0
2023-11-09 14:50:00,43.79,43.82,43.77,43.8,16933.0,42.1046,42.1334,42.0853,42.1142,16933.0
2023-11-09 14:55:00,43.8,43.82,43.77,43.79,20549.0,42.1142,42.1334,42.0853,42.1046,20549.0
2023-11-09 15:00:00,43.79,43.85,43.79,43.84,22123.0,42.1046,42.1623,42.1046,42.1526,22123.0
2023-11-09 15:05:00,43.85,43.87,43.82,43.85,22632.0,42.1623,42.1815,42.1334,42.1623,22632.0
2023-11-09 15:10:00,43.85,43.87,43.84,43.86,20219.0,42.1623,42.1815,42.1526,42.1719,20219.0
2023-11-09 15:15:00,43.86,43.86,43.78,43.84,28156.0,42.1719,42.1719,42.095,42.1526,28156.0
2023-11-09 15:20:00,43.84,43.85,43.82,43.84,23158.0,42.1526,42.1623,42.1334,42.1526,23158.0
2023-11-09 15:25:00,43.84,43.86,43.83,43.85,14322.0,42.1526,42.1719,42.143,42.1623,14322.0
2023-11-09 15:30:00,43.86,43.92,43.85,43.92,33008.0,42.1719,42.2296,42.1623,42.2296,33008.0
2023-11-09 15:35:00,43.91,43.96,43.9,43.95,27260.0,42.22,42.268,42.2103,42.2584,27260.0
2023-11-09 15:40:00,43.96,43.98,43.92,43.98,31899.0,42.268,42.2873,42.2296,42.2873,31899.0
2023-11-09 15:45:00,43.97,43.98,43.93,43.96,53551.0,42.2776,42.2873,42.2392,42.268,53551.0
2023-11-09 15:50:00,43.96,43.97,43.9,43.91,70847.0,42.268,42.2776,42.2103,42.22,70847.0
2023-11-09 15:55:00,43.91,43.94,43.86,43.9,233754.0,42.22,42.2488,42.1719,42.2103,233754.0
2023-11-10 09:30:00,43.97,44.07,43.5,43.69,100511.0,42.2776,42.3738,41.8257,42.0084,100511.0
2023-11-10 09:35:00,43.72,43.85,43.67,43.85,20340.0,42.0373,42.1623,41.9892,42.1623,20340.0
2023-11-10 09:40:00,43.84,43.89,43.75,43.86,27204.0,42.1526,42.2007,42.0661,42.1719,27204.0
2023-11-10 09:45:00,43.86,43.91,43.76,43.82,27898.0,42.1719,42.22,42.0757,42.1334,27898.0
2023-11-10 09:50:00,43.81,43.86,43.73,43.83,16113.0,42.1238,42.1719,42.0469,42.143,16113.0
2023-11-10 09:55:00,43.83,43.85,43.78,43.8,8874.0,42.143,42.1623,42.095,42.1142,8874.0
2023-11-10 10:00:00,43.79,43.87,43.74,43.85,14327.0,42.1046,42.1815,42.0565,42.1623,14327.0
2023-11-10 10:05:00,43.86,43.9,43.84,43.9,12044.0,42.1719,42.2103,42.1526,42.2103,12044.0
2023-11-10 10:10:00,43.89,43.94,43.88,43.92,12742.0,42.2007,42.2488,42.1911,42.2296,12742.0
2023-11-10 10:15:00,43.92,43.96,43.89,43.96,11932.0,42.2296,42.268,42.2007,42.268,11932.0
2023-11-10 10:20:00,43.96,43.96,43.89,43.89,7687.0,42.268,42.268,42.2007,42.2007,7687.0
2023-11-10 10:25:00,43.89,43.96,43.89,43.95,7343.0,42.2007,42.268,42.2007,42.2584,7343.0
2023-11-10 10:30:00,43.95,43.96,43.93,43.94,8257.0,42.2584,42.268,42.2392,42.2488,8257.0
2023-11-10 10:35:00,43.94,43.95,43.88,43.89,10698.0,42.2488,42.2584,42.1911,42.2007,10698.0
2023-11-10 10:40:00,43.89,43.9,43.85,43.87,7546.0,42.2007,42.2103,42.1623,42.1815,7546.0
2023-11-10 10:45:00,43.87,43.99,43.87,43.95,13966.0,42.1815,42.2969,42.1815,42.2584,13966.0
2023-11-10 10:50:00,43.96,43.97,43.94,43.96,6644.0,42.268,42.2776,42.2488,42.268,6644.0
2023-11-10 10:55:00,43.96,43.96,43.91,43.93,11851.0,42.268,42.268,42.22,42.2392,11851.0
2023-11-10 11:00:00,43.92,43.99,43.92,43.96,12465.0,42.2296,42.2969,42.2296,42.268,12465.0
2023-11-10 11:05:00,43.97,44.0,43.83,43.83,52830.0,42.2776,42.3065,42.143,42.143,52830.0
2023-11-10 11:10:00,43.84,43.9,43.83,43.9,17633.0,42.1526,42.2103,42.143,42.2103,17633.0
2023-11-10 11:15:00,43.9,43.91,43.87,43.89,6687.0,42.2103,42.22,42.1815,42.2007,6687.0
2023-11-10 11:20:00,43.89,43.91,43.88,43.89,9128.0,42.2007,42.22,42.1911,42.2007,9128.0
2023-11-10 11:25:00,43.88,43.9,43.85,43.89,10021.0,42.1911,42.2103,42.1623,42.2007,10021.0
2023-11-10 11:30:00,43.9,43.9,43.83,43.87,8406.0,42.2103,42.2103,42.143,42.1815,8406.0
2023-11-10 11:35:00,43.88,43.92,43.87,43.87,11332.0,42.1911,42.2296,42.1815,42.1815,11332.0
2023-11-10 11:40:00,43.86,43.89,43.84,43.89,11725.0,42.1719,42.2007,42.1526,42.2007,11725.0
2023-11-10 11:45:00,43.88,43.88,43.84,43.85,7442.0,42.1911,42.1911,42.1526,42.1623,7442.0
2023-11-10 11:50:00,43.84,43.89,43.84,43.86,9092.0,42.1526,42.2007,42.1526,42.1719,9092.0
2023-11-10 11:55:00,43.85,43.9,43.85,43.86,8711.0,42.1623,42.2103,42.1623,42.1719,8711.0
2023-11-10 12:00:00,43.87,43.93,43.86,43.89,10693.0,42.1815,42.2392,42.1719,42.2007,10693.0
2023-11-10 12:05:00,43.88,43.89,43.85,43.86,5932.0,42.1911,42.2007,42.1623,42.1719,5932.0
2023-11-10 12:10:00,43.86,43.88,43.84,43.84,8462.0,42.1719,42.1911,42.1526,42.1526,8462.0
2023-11-10 12:15:00,43.84,43.89,43.84,43.84,11184.0,42.1526,42.2007,42.1526,42.1526,11184.0
2023-11-10 12:20:00,43.84,43.91,43.84,43.87,11335.0,42.1526,42.22,42.1526,42.1815,11335.0
2023-11-10 12:25:00,43.88,43.9,43.86,43.9,6624.0,42.1911,42.2103,42.1719,42.2103,6624.0
2023-11-10 12:30:00,43.9,43.92,43.86,43.91,14401.0,42.2103,42.2296,42.1719,42.22,14401.0
2023-11-10 12:35:00,43.91,43.94,43.9,43.93,15448.0,42.22,42.2488,42.2103,42.2392,15448.0
2023-11-10 12:40:00,43.93,43.95,43.91,43.93,9983.0,42.2392,42.2584,42.22,42.2392,9983.0
2023-11-10 12:45:00,43.93,43.95,43.92,43.94,6460.0,42.2392,42.2584,42.2296,42.2488,6460.0
2023-11-10 12:50:00,43.94,44.02,43.93,44.02,20063.0,42.2488,42.3257,42.2392,42.3257,20063.0
2023-11-10 12:55:00,44.02,44.03,43.99,44.03,11135.0,42.3257,42.3353,42.2969,42.3353,11135.0
2023-11-10 13:00:00,44.02,44.02,43.97,43.98,11672.0,42.3257,42.3257,42.2776,42.2873,11672.0
2023-11-10 13:05:00,43.98,43.99,43.94,43.98,13169.0,42.2873,42.2969,42.2488,42.2873,13169.0
2023-11-10 13:10:00,43.98,44.0,43.97,43.98,8639.0,42.2873,42.3065,42.2776,42.2873,8639.0
2023-11-10 13:15:00,43.98,43.98,43.95,43.96,6471.0,42.2873,42.2873,42.2584,42.268,6471.0
2023-11-10 13:20:00,43.97,44.0,43.95,43.98,11377.0,42.2776,42.3065,42.2584,42.2873,11377.0
2023-11-10 13:25:00,43.98,44.05,43.98,44.0,13746.0,42.2873,42.3546,42.2873,42.3065,13746.0
2023-11-10 13:30:00,43.99,44.01,43.94,43.94,9221.0,42.2969,42.3161,42.2488,42.2488,9221.0
2023-11-10 13:35:00,43.94,43.96,43.93,43.95,17467.0,42.2488,42.268,42.2392,42.2584,17467.0
2023-11-10 13:40:00,43.95,43.98,43.94,43.96,12656.0,42.2584,42.2873,42.2488,42.268,12656.0
2023-11-10 13:45:00,43.96,43.97,43.93,43.94,14753.0,42.268,42.2776,42.2392,42.2488,14753.0
2023-11-10 13:50:00,43.94,43.96,43.92,43.93,9344.0,42.2488,42.268,42.2296,42.2392,9344.0
2023-11-10 13:55:00,43.92,43.96,43.92,43.95,7709.0,42.2296,42.268,42.2296,42.2584,7709.0
2023-11-10 14:00:00,43.95,43.96,43.92,43.92,20125.0,42.2584,42.268,42.2296,42.2296,20125.0
2023-11-10 14:05:00,43.92,43.95,43.9,43.91,39990.0,42.2296,42.2584,42.2103,42.22,39990.0
2023-11-10 14:10:00,43.92,43.93,43.88,43.91,19080.0,42.2296,42.2392,42.1911,42.22,19080.0
2023-11-10 14:15:00,43.9,43.92,43.89,43.9,12753.0,42.2103,42.2296,42.2007,42.2103,12753.0
2023-11-10 14:20:00,43.9,43.91,43.88,43.89,15304.0,42.2103,42.22,42.1911,42.2007,15304.0
2023-11-10 14:25:00,43.88,43.88,43.83,43.83,15299.0,42.1911,42.1911,42.143,42.143,15299.0
2023-11-10 14:30:00,43.84,43.84,43.79,43.8,47598.0,42.1526,42.1526,42.1046,42.1142,47598.0
2023-11-10 14:35:00,43.8,43.81,43.73,43.75,24487.0,42.1142,42.1238,42.0469,42.0661,24487.0
2023-11-10 14:40:00,43.75,43.75,43.72,43.73,10999.0,42.0661,42.0661,42.0373,42.0469,10999.0
2023-11-10 14:45:00,43.73,43.75,43.71,43.75,20020.0,42.0469,42.0661,42.0277,42.0661,20020.0
2023-11-10 14:50:00,43.75,43.76,43.69,43.71,18774.0,42.0661,42.0757,42.0084,42.0277,18774.0
2023-11-10 14:55:00,43.7,43.7,43.66,43.66,12974.0,42.018,42.018,41.9796,41.9796,12974.0
2023-11-10 15:00:00,43.66,43.72,43.66,43.71,20020.0,41.9796,42.0373,41.9796,42.0277,20020.0
2023-11-10 15:05:00,43.71,43.71,43.67,43.68,38597.0,42.0277,42.0277,41.9892,41.9988,38597.0
2023-11-10 15:10:00,43.68,43.68,43.61,43.65,33124.0,41.9988,41.9988,41.9315,41.97,33124.0
2023-11-10 15:15:00,43.64,43.75,43.63,43.75,38746.0,41.9603,42.0661,41.9507,42.0661,38746.0
2023-11-10 15:20:00,43.75,43.77,43.72,43.76,53375.0,42.0661,42.0853,42.0373,42.0757,53375.0
2023-11-10 15:25:00,43.75,43.78,43.7,43.75,43743.0,42.0661,42.095,42.018,42.0661,43743.0
2023-11-10 15:30:00,43.75,43.81,43.73,43.81,43320.0,42.0661,42.1238,42.0469,42.1238,43320.0
2023-11-10 15:35:00,43.8,43.87,43.8,43.82,38770.0,42.1142,42.1815,42.1142,42.1334,38770.0
2023-11-10 15:40:00,43.82,43.87,43.79,43.87,38777.0,42.1334,42.1815,42.1046,42.1815,38777.0
2023-11-10 15:45:00,43.87,43.97,43.86,43.87,88968.0,42.1815,42.2776,42.1719,42.1815,88968.0
2023-11-10 15:50:00,43.88,43.91,43.84,43.88,109739.0,42.1911,42.22,42.1526,42.1911,109739.0
2023-11-10 15:55:00,43.87,43.9,43.84,43.9,211402.0,42.1815,42.2103,42.1526,42.2103,211402.0
2023-11-13 09:30:00,43.96,44.25,43.95,44.11,98659.0,42.268,42.5469,42.2584,42.4123,98659.0
2023-11-13 09:35:00,44.12,44.15,43.88,43.93,44592.0,42.4219,42.4507,42.1911,42.2392,44592.0
2023-11-13 09:40:00,43.93,44.24,43.87,44.03,134295.0,42.2392,42.5373,42.1815,42.3353,134295.0
2023-11-13 09:45:00,44.04,44.06,43.98,44.06,23792.0,42.3449,42.3642,42.2873,42.3642,23792.0
2023-11-13 09:50:00,44.03,44.03,43.88,43.9,35302.0,42.3353,42.3353,42.1911,42.2103,35302.0
2023-11-13 09:55:00,43.91,44.03,43.91,43.97,20976.0,42.22,42.3353,42.22,42.2776,20976.0
2023-11-13 10:00:00,43.97,43.97,43.88,43.89,24923.0,42.2776,42.2776,42.1911,42.2007,24923.0
2023-11-13 10:05:00,43.88,43.91,43.81,43.84,37016.0,42.1911,42.22,42.1238,42.1526,37016.0
2023-11-13 10:10:00,43.84,43.89,43.82,43.86,18874.0,42.1526,42.2007,42.1334,42.1719,18874.0
2023-11-13 10:15:00,43.86,43.89,43.83,43.85,22123.0,42.1719,42.2007,42.143,42.1623,22123.0
2023-11-13 10:20:00,43.85,43.87,43.82,43.86,31046.0,42.1623,42.1815,42.1334,42.1719,31046.0
2023-11-13 10:25:00,43.86,43.9,43.83,43.87,27120.0,42.1719,42.2103,42.143,42.1815,27120.0
2023-11-13 10:30:00,43.85,43.87,43.82,43.83,18843.0,42.1623,42.1815,42.1334,42.143,18843.0
2023-11-13 10:35:00,43.82,43.85,43.8,43.8,17478.0,42.1334,42.1623,42.1142,42.1142,17478.0
2023-11-13 10:40:00,43.8,43.86,43.77,43.81,20809.0,42.1142,42.1719,42.0853,42.1238,20809.0
2023-11-13 10:45:00,43.82,43.85,43.8,43.85,14665.0,42.1334,42.1623,42.1142,42.1623,14665.0
2023-11-13 10:50:00,43.85,43.87,43.83,43.85,11653.0,42.1623,42.1815,42.143,42.1623,11653.0
2023-11-13 10:55:00,43.84,43.9,43.84,43.86,31090.0,42.1526,42.2103,42.1526,42.1719,31090.0
2023-11-13 11:00:00,43.86,43.86,43.78,43.79,18360.0,42.1719,42.1719,42.095,42.1046,18360.0
2023-11-13 11:05:00,43.8,43.8,43.7,43.71,26087.0,42.1142,42.1142,42.018,42.0277,26087.0
2023-11-13 11:10:00,43.7,43.77,43.69,43.73,19505.0,42.018,42.0853,42.0084,42.0469,19505.0
2023-11-13 11:15:00,43.72,43.75,43.69,43.75,15575.0,42.0373,42.0661,42.0084,42.0661,15575.0
2023-11-13 11:20:00,43.75,43.78,43.73,43.78,18189.0,42.0661,42.095,42.0469,42.095,18189.0
2023-11-13 11:25:00,43.79,43.82,43.78,43.8,16974.0,42.1046,42.1334,42.095,42.1142,16974.0
2023-11-13 11:30:00,43.8,43.82,43.75,43.79,26641.0,42.1142,42.1334,42.0661,42.1046,26641.0
2023-11-13 11:35:00,43.79,43.93,43.77,43.92,27223.0,42.1046,42.2392,42.0853,42.2296,27223.0
2023-11-13 11:40:00,43.91,43.98,43.9,43.97,13853.0,42.22,42.2873,42.2103,42.2776,13853.0
2023-11-13 11:45:00,43.98,44.03,43.97,43.98,17783.0,42.2873,42.3353,42.2776,42.2873,17783.0
2023-11-13 11:50:00,43.98,44.09,43.97,44.09,20126.0,42.2873,42.393,42.2776,42.393,20126.0
2023-11-13 11:55:00,44.09,44.09,44.06,44.07,17528.0,42.393,42.393,42.3642,42.3738,17528.0
2023-11-13 12:00:00,44.08,44.1,44.04,44.04,30744.0,42.3834,42.4026,42.3449,42.3449,30744.0
2023-11-13 12:05:00,44.05,44.07,44.0,44.07,12242.0,42.3546,42.3738,42.3065,42.3738,12242.0
2023-11-13 12:10:00,44.05,44.07,44.0,44.01,14293.0,42.3546,42.3738,42.3065,42.3161,14293.0
2023-11-13 12:15:00,44.0,44.09,44.0,44.08,13840.0,42.3065,42.393,42.3065,42.3834,13840.0
2023-11-13 12:20:00,44.07,44.07,44.01,44.04,10802.0,42.3738,42.3738,42.3161,42.3449,10802.0
2023-11-13 12:25:00,44.04,44.06,44.01,44.02,24072.0,42.3449,42.3642,42.3161,42.3257,24072.0
2023-11-13 12:30:00,44.03,44.05,44.02,44.02,8792.0,42.3353,42.3546,42.3257,42.3257,8792.0
2023-11-13 12:35:00,44.02,44.03,44.0,44.0,11835.0,42.3257,42.3353,42.3065,42.3065,11835.0
2023-11-13 12:40:00,44.01,44.03,43.96,43.98,12338.0,42.3161,42.3353,42.268,42.2873,12338.0
2023-11-13 12:45:00,43.97,43.97,43.94,43.97,12689.0,42.2776,42.2776,42.2488,42.2776,12689.0
2023-11-13 12:50:00,43.97,44.02,43.96,44.02,9636.0,42.2776,42.3257,42.268,42.3257,9636.0
2023-11-13 12:55:00,44.02,44.04,44.0,44.04,4696.0,42.3257,42.3449,42.3065,42.3449,4696.0
2023-11-13 13:00:00,44.03,44.06,44.02,44.03,10373.0,42.3353,42.3642,42.3257,42.3353,10373.0
2023-11-13 13:05:00,44.02,44.02,43.98,43.99,9021.0,42.3257,42.3257,42.2873,42.2969,9021.0
2023-11-13 13:10:00,43.99,44.05,43.99,44.05,9007.0,42.2969,42.3546,42.2969,42.3546,9007.0
2023-11-13 13:15:00,44.04,44.06,44.03,44.05,7441.0,42.3449,42.3642,42.3353,42.3546,7441.0
2023-11-13 13:20:00,44.05,44.07,44.04,44.05,14802.0,42.3546,42.3738,42.3449,42.3546,14802.0
2023-11-13 13:25:00,44.05,44.06,44.01,44.02,18552.0,42.3546,42.3642,42.3161,42.3257,18552.0
2023-11-13 13:30:00,44.02,44.02,43.93,43.97,21539.0,42.3257,42.3257,42.2392,42.2776,21539.0
2023-11-13 13:35:00,43.97,44.0,43.96,43.99,12000.0,42.2776,42.3065,42.268,42.2969,12000.0
2023-11-13 13:40:00,43.98,44.02,43.97,44.01,12691.0,42.2873,42.3257,42.2776,42.3161,12691.0
2023-11-13 13:45:00,44.0,44.02,43.98,44.01,15618.0,42.3065,42.3257,42.2873,42.3161,15618.0
2023-11-13 13:50:00,44.01,44.02,43.98,43.98,10386.0,42.3161,42.3257,42.2873,42.2873,10386.0
2023-11-13 13:55:00,43.98,43.99,43.96,43.96,9495.0,42.2873,42.2969,42.268,42.268,9495.0
2023-11-13 14:00:00,43.96,43.99,43.94,43.97,14611.0,42.268,42.2969,42.2488,42.2776,14611.0
2023-11-13 14:05:00,43.97,44.0,43.95,44.0,10859.0,42.2776,42.3065,42.2584,42.3065,10859.0
2023-11-13 14:10:00,44.0,44.01,43.98,43.98,12999.0,42.3065,42.3161,42.2873,42.2873,12999.0
2023-11-13 14:15:00,43.99,43.99,43.96,43.97,11258.0,42.2969,42.2969,42.268,42.2776,11258.0
2023-11-13 14:20:00,43.97,43.97,43.94,43.95,9123.0,42.2776,42.2776,42.2488,42.2584,9123.0
2023-11-13 14:25:00,43.96,43.96,43.91,43.93,18882.0,42.268,42.268,42.22,42.2392,18882.0
2023-11-13 14:30:00,43.93,43.96,43.92,43.94,18867.0,42.2392,42.268,42.2296,42.2488,18867.0
2023-11-13 14:35:00,43.94,43.96,43.93,43.95,12385.0,42.2488,42.268,42.2392,42.2584,12385.0
2023-11-13 14:40:00,43.94,43.96,43.91,43.91,12421.0,42.2488,42.268,42.22,42.22,12421.0
2023-11-13 14:45:00,43.92,43.96,43.91,43.94,15722.0,42.2296,42.268,42.22,42.2488,15722.0
2023-11-13 14:50:00,43.93,43.94,43.87,43.88,18017.0,42.2392,42.2488,42.1815,42.1911,18017.0
2023-11-13 14:55:00,43.88,43.9,43.88,43.9,17709.0,42.1911,42.2103,42.1911,42.2103,17709.0
2023-11-13 15:00:00,43.9,43.92,43.88,43.9,22095.0,42.2103,42.2296,42.1911,42.2103,22095.0
2023-11-13 15:05:00,43.91,43.93,43.87,43.92,21823.0,42.22,42.2392,42.1815,42.2296,21823.0
2023-11-13 15:10:00,43.92,43.95,43.92,43.94,18158.0,42.2296,42.2584,42.2296,42.2488,18158.0
2023-11-13 15:15:00,43.94,43.99,43.92,43.99,24069.0,42.2488,42.2969,42.2296,42.2969,24069.0
2023-11-13 15:20:00,43.98,44.05,43.98,44.05,25765.0,42.2873,42.3546,42.2873,42.3546,25765.0
2023-11-13 15:25:00,44.05,44.08,44.03,44.07,37382.0,42.3546,42.3834,42.3353,42.3738,37382.0
2023-11-13 15:30:00,44.08,44.14,44.07,44.14,31959.0,42.3834,42.4411,42.3738,42.4411,31959.0
2023-11-13 15:35:00,44.14,44.17,44.11,44.16,37166.0,42.4411,42.4699,42.4123,42.4603,37166.0
2023-11-13 15:40:00,44.16,44.17,44.12,44.14,62281.0,42.4603,42.4699,42.4219,42.4411,62281.0
2023-11-13 15:45:00,44.14,44.16,44.11,44.14,58047.0,42.4411,42.4603,42.4123,42.4411,58047.0
2023-11-13 15:50:00,44.13,44.16,44.08,44.11,131767.0,42.4315,42.4603,42.3834,42.4123,131767.0
2023-11-13 15:55:00,44.1,44.24,44.1,44.17,379849.0,42.4026,42.5373,42.4026,42.4699,379849.0
2023-11-14 09:30:00,43.94,44.13,43.94,44.11,72387.0,42.5257,42.7096,42.5257,42.6903,72387.0
2023-11-14 09:35:00,44.11,44.33,44.11,44.32,65658.0,42.6903,42.9032,42.6903,42.8935,65658.0
2023-11-14 09:40:00,44.33,44.47,44.32,44.41,33120.0,42.9032,43.0387,42.8935,42.9806,33120.0
2023-11-14 09:45:00,44.4,44.5,44.39,44.44,25217.0,42.9709,43.0677,42.9613,43.0097,25217.0
2023-11-14 09:50:00,44.44,44.48,44.4,44.41,19233.0,43.0097,43.0484,42.9709,42.9806,19233.0
2023-11-14 09:55:00,44.42,44.5,44.42,44.49,50015.0,42.9903,43.0677,42.9903,43.058,50015.0
2023-11-14 10:00:00,44.49,44.63,44.48,44.58,32405.0,43.058,43.1935,43.0484,43.1451,32405.0
2023-11-14 10:05:00,44.57,44.58,44.46,44.56,30053.0,43.1355,43.1451,43.029,43.1258,30053.0
2023-11-14 10:10:00,44.57,44.61,44.51,44.54,51012.0,43.1355,43.1742,43.0774,43.1064,51012.0
2023-11-14 10:15:00,44.53,44.6,44.51,44.59,41290.0,43.0968,43.1645,43.0774,43.1548,41290.0
2023-11-14 10:20:00,44.58,44.61,44.53,44.56,30328.0,43.1451,43.1742,43.0968,43.1258,30328.0
2023-11-14 10:25:00,44.56,44.58,44.52,44.53,24047.0,43.1258,43.1451,43.0871,43.0968,24047.0
2023-11-14 10:30:00,44.53,44.55,44.47,44.48,31247.0,43.0968,43.1161,43.0387,43.0484,31247.0
2023-11-14 10:35:00,44.48,44.51,44.47,44.48,28788.0,43.0484,43.0774,43.0387,43.0484,28788.0
2023-11-14 10:40:00,44.48,44.5,44.45,44.48,21265.0,43.0484,43.0677,43.0193,43.0484,21265.0
2023-11-14 10:45:00,44.48,44.53,44.46,44.53,15906.0,43.0484,43.0968,43.029,43.0968,15906.0
2023-11-14 10:50:00,44.54,44.65,44.53,44.64,16332.0,43.1064,43.2129,43.0968,43.2032,16332.0
2023-11-14 10:55:00,44.64,44.66,44.6,44.65,38520.0,43.2032,43.2226,43.1645,43.2129,38520.0
2023-11-14 11:00:00,44.64,44.68,44.61,44.65,26611.0,43.2032,43.2419,43.1742,43.2129,26611.0
2023-11-14 11:05:00,44.65,44.69,44.63,44.64,27736.0,43.2129,43.2516,43.1935,43.2032,27736.0
2023-11-14 11:10:00,44.65,44.71,44.64,44.7,26575.0,43.2129,43.271,43.2032,43.2613,26575.0
2023-11-14 11:15:00,44.7,44.74,44.68,44.7,18979.0,43.2613,43.3,43.2419,43.2613,18979.0
2023-11-14 11:20:00,44.7,44.7,44.64,44.64,21147.0,43.2613,43.2613,43.2032,43.2032,21147.0
2023-11-14 11:25:00,44.65,44.68,44.65,44.67,15916.0,43.2129,43.2419,43.2129,43.2322,15916.0
2023-11-14 11:30:00,44.67,44.76,44.66,44.73,30100.0,43.2322,43.3194,43.2226,43.2903,30100.0
2023-11-14 11:35:00,44.74,44.75,44.71,44.72,17439.0,43.3,43.3097,43.271,43.2806,17439.0
2023-11-14 11:40:00,44.71,44.79,44.71,44.72,33217.0,43.271,43.3484,43.271,43.2806,33217.0
2023-11-14 11:45:00,44.73,44.79,44.71,44.72,17196.0,43.2903,43.3484,43.271,43.2806,17196.0
2023-11-14 11:50:00,44.73,44.76,44.69,44.69,24213.0,43.2903,43.3194,43.2516,43.2516,24213.0
2023-11-14 11:55:00,44.69,44.73,44.68,44.69,10905.0,43.2516,43.2903,43.2419,43.2516,10905.0
2023-11-14 12:00:00,44.69,44.69,44.65,44.69,10169.0,43.2516,43.2516,43.2129,43.2516,10169.0
2023-11-14 12:05:00,44.69,44.7,44.59,44.61,32901.0,43.2516,43.2613,43.1548,43.1742,32901.0
2023-11-14 12:10:00,44.61,44.61,44.56,44.57,22941.0,43.1742,43.1742,43.1258,43.1355,22941.0
2023-11-14 12:15:00,44.57,44.6,44.56,44.57,12540.0,43.1355,43.1645,43.1258,43.1355,12540.0
2023-11-14 12:20:00,44.57,44.57,44.45,44.46,32098.0,43.1355,43.1355,43.0193,43.029,32098.0
2023-11-14 12:25:00,44.46,44.5,44.44,44.47,24359.0,43.029,43.0677,43.0097,43.0387,24359.0
2023-11-14 12:30:00,44.47,44.47,44.44,44.44,11331.0,43.0387,43.0387,43.0097,43.0097,11331.0
2023-11-14 12:35:00,44.44,44.46,44.43,44.45,14828.0,43.0097,43.029,43.0,43.0193,14828.0
2023-11-14 12:40:00,44.44,44.44,44.37,44.37,10832.0,43.0097,43.0097,42.9419,42.9419,10832.0
2023-11-14 12:45:00,44.36,44.42,44.34,44.41,9862.0,42.9322,42.9903,42.9129,42.9806,9862.0
2023-11-14 12:50:00,44.41,44.43,44.37,44.43,22018.0,42.9806,43.0,42.9419,43.0,22018.0
2023-11-14 12:55:00,44.42,44.45,44.4,44.41,15806.0,42.9903,43.0193,42.9709,42.9806,15806.0
2023-11-14 13:00:00,44.41,44.42,44.38,44.42,11708.0,42.9806,42.9903,42.9516,42.9903,11708.0
2023-11-14 13:05:00,44.42,44.45,44.41,44.43,10868.0,42.9903,43.0193,42.9806,43.0,10868.0
2023-11-14 13:10:00,44.42,44.42,44.35,44.36,16804.0,42.9903,42.9903,42.9225,42.9322,16804.0
2023-11-14 13:15:00,44.36,44.39,44.35,44.38,14309.0,42.9322,42.9613,42.9225,42.9516,14309.0
2023-11-14 13:20:00,44.38,44.39,44.35,44.35,7948.0,42.9516,42.9613,42.9225,42.9225,7948.0
2023-11-14 13:25:00,44.35,44.42,44.34,44.4,21191.0,42.9225,42.9903,42.9129,42.9709,21191.0
2023-11-14 13:30:00,44.4,44.44,44.39,44.43,11442.0,42.9709,43.0097,42.9613,43.0,11442.0
2023-11-14 13:35:00,44.43,44.43,44.36,44.4,16250.0,43.0,43.0,42.9322,42.9709,16250.0
2023-11-14 13:40:00,44.4,44.4,44.34,44.36,12962.0,42.9709,42.9709,42.9129,42.9322,12962.0
2023-11-14 13:45:00,44.36,44.36,44.32,44.34,10090.0,42.9322,42.9322,42.8935,42.9129,10090.0
2023-11-14 13:50:00,44.34,44.34,44.31,44.32,25135.0,42.9129,42.9129,42.8838,42.8935,25135.0
2023-11-14 13:55:00,44.32,44.36,44.3,44.32,17553.0,42.8935,42.9322,42.8742,42.8935,17553.0
2023-11-14 14:00:00,44.31,44.38,44.3,44.37,24191.0,42.8838,42.9516,42.8742,42.9419,24191.0
2023-11-14 14:05:00,44.38,44.39,44.33,44.35,25789.0,42.9516,42.9613,42.9032,42.9225,25789.0
2023-11-14 14:10:00,44.36,44.38,44.32,44.37,15587.0,42.9322,42.9516,42.8935,42.9419,15587.0
2023-11-14 14:15:00,44.37,44.37,44.33,44.34,7958.0,42.9419,42.9419,42.9032,42.9129,7958.0
2023-11-14 14:20:00,44.34,44.37,44.32,44.37,13146.0,42.9129,42.9419,42.8935,42.9419,13146.0
2023-11-14 14:25:00,44.36,44.36,44.33,44.34,12718.0,42.9322,42.9322,42.9032,42.9129,12718.0
2023-11-14 14:30:00,44.34,44.36,44.33,44.36,10197.0,42.9129,42.9322,42.9032,42.9322,10197.0
2023-11-14 14:35:00,44.36,44.38,44.35,44.36,10597.0,42.9322,42.9516,42.9225,42.9322,10597.0
2023-11-14 14:40:00,44.36,44.36,44.33,44.34,13299.0,42.9322,42.9322,42.9032,42.9129,13299.0
2023-11-14 14:45:00,44.34,44.36,44.32,44.34,15920.0,42.9129,42.9322,42.8935,42.9129,15920.0
2023-11-14 14:50:00,44.34,44.38,44.33,44.37,12606.0,42.9129,42.9516,42.9032,42.9419,12606.0
2023-11-14 14:55:00,44.36,44.41,44.36,44.38,17866.0,42.9322,42.9806,42.9322,42.9516,17866.0
2023-11-14 15:00:00,44.38,44.41,44.35,44.39,46209.0,42.9516,42.9806,42.9225,42.9613,46209.0
2023-11-14 15:05:00,44.39,44.47,44.38,44.46,21845.0,42.9613,43.0387,42.9516,43.029,21845.0
2023-11-14 15:10:00,44.46,44.47,44.41,44.45,32738.0,43.029,43.0387,42.9806,43.0193,32738.0
2023-11-14 15:15:00,44.45,44.48,44.41,44.44,20663.0,43.0193,43.0484,42.9806,43.0097,20663.0
2023-11-14 15:20:00,44.44,44.45,44.4,44.4,25202.0,43.0097,43.0193,42.9709,42.9709,25202.0
2023-11-14 15:25:00,44.39,44.45,44.39,44.42,33502.0,42.9613,43.0193,42.9613,42.9903,33502.0
2023-11-14 15:30:00,44.43,44.48,44.42,44.43,44104.0,43.0,43.0484,42.9903,43.0,44104.0
2023-11-14 15:35:00,44.43,44.43,44.37,44.41,38130.0,43.0,43.0,42.9419,42.9806,38130.0
2023-11-14 15:40:00,44.41,44.42,44.38,44.4,37598.0,42.9806,42.9903,42.9516,42.9709,37598.0
2023-11-14 15:45:00,44.39,44.4,44.29,44.29,69977.0,42.9613,42.9709,42.8645,42.8645,69977.0
2023-11-14 15:50:00,44.29,44.31,44.23,44.27,123737.0,42.8645,42.8838,42.8064,42.8451,123737.0
2023-11-14 15:55:00,44.27,44.3,44.23,44.24,501895.0,42.8451,42.8742,42.8064,42.8161,501895.0
2023-11-15 09:30:00,44.4,44.57,44.34,44.47,64717.0,42.9709,43.1355,42.9129,43.0387,64717.0
2023-11-15 09:35:00,44.46,44.64,44.46,44.54,88370.0,43.029,43.2032,43.029,43.1064,88370.0
2023-11-15 09:40:00,44.55,44.65,44.49,44.59,48518.0,43.1161,43.2129,43.058,43.1548,48518.0
2023-11-15 09:45:00,44.58,44.61,44.52,44.57,43257.0,43.1451,43.1742,43.0871,43.1355,43257.0
2023-11-15 09:50:00,44.55,44.69,44.55,44.65,31505.0,43.1161,43.2516,43.1161,43.2129,31505.0
2023-11-15 09:55:00,44.64,44.72,44.6,44.71,30439.0,43.2032,43.2806,43.1645,43.271,30439.0
2023-11-15 10:00:00,44.72,44.77,44.66,44.69,95181.0,43.2806,43.329,43.2226,43.2516,95181.0
2023-11-15 10:05:00,44.68,44.71,44.59,44.71,47692.0,43.2419,43.271,43.1548,43.271,47692.0
2023-11-15 10:10:00,44.7,44.84,44.69,44.79,68589.0,43.2613,43.3968,43.2516,43.3484,68589.0
2023-11-15 10:15:00,44.79,44.84,44.72,44.73,64085.0,43.3484,43.3968,43.2806,43.2903,64085.0
2023-11-15 10:20:00,44.73,44.74,44.64,44.65,41314.0,43.2903,43.3,43.2032,43.2129,41314.0
2023-11-15 10:25:00,44.65,44.7,44.59,44.6,67407.0,43.2129,43.2613,43.1548,43.1645,67407.0
2023-11-15 10:30:00,44.61,44.64,44.56,44.58,46436.0,43.1742,43.2032,43.1258,43.1451,46436.0
2023-11-15 10:35:00,44.58,44.63,44.58,44.61,39360.0,43.1451,43.1935,43.1451,43.1742,39360.0
2023-11-15 10:40:00,44.61,44.63,44.49,44.49,30949.0,43.1742,43.1935,43.058,43.058,30949.0
2023-11-15 10:45:00,44.5,44.53,44.47,44.5,31848.0,43.0677,43.0968,43.0387,43.0677,31848.0
2023-11-15 10:50:00,44.49,44.57,44.49,44.57,36046.0,43.058,43.1355,43.058,43.1355,36046.0
2023-11-15 10:55:00,44.57,44.61,44.55,44.55,86741.0,43.1355,43.1742,43.1161,43.1161,86741.0
2023-11-15 11:00:00,44.55,44.63,44.52,44.59,62094.0,43.1161,43.1935,43.0871,43.1548,62094.0
2023-11-15 11:05:00,44.59,44.59,44.49,44.51,18453.0,43.1548,43.1548,43.058,43.0774,18453.0
2023-11-15 11:10:00,44.52,44.56,44.52,44.53,13009.0,43.0871,43.1258,43.0871,43.0968,13009.0
2023-11-15 11:15:00,44.54,44.6,44.53,44.58,21944.0,43.1064,43.1645,43.0968,43.1451,21944.0
2023-11-15 11:20:00,44.58,44.6,44.57,44.58,27828.0,43.1451,43.1645,43.1355,43.1451,27828.0
2023-11-15 11:25:00,44.58,44.61,44.52,44.55,16334.0,43.1451,43.1742,43.0871,43.1161,16334.0
2023-11-15 11:30:00,44.55,44.58,44.51,44.54,18050.0,43.1161,43.1451,43.0774,43.1064,18050.0
2023-11-15 11:35:00,44.53,44.57,44.49,44.55,19728.0,43.0968,43.1355,43.058,43.1161,19728.0
2023-11-15 11:40:00,44.54,44.55,44.47,44.48,19671.0,43.1064,43.1161,43.0387,43.0484,19671.0
2023-11-15 11:45:00,44.48,44.5,44.47,44.48,19942.0,43.0484,43.0677,43.0387,43.0484,19942.0
2023-11-15 11:50:00,44.49,44.51,44.47,44.48,15554.0,43.058,43.0774,43.0387,43.0484,15554.0
2023-11-15 11:55:00,44.49,44.51,44.47,44.5,12799.0,43.058,43.0774,43.0387,43.0677,12799.0
2023-11-15 12:00:00,44.5,44.56,44.5,44.53,20541.0,43.0677,43.1258,43.0677,43.0968,20541.0
2023-11-15 12:05:00,44.52,44.52,44.46,44.47,17695.0,43.0871,43.0871,43.029,43.0387,17695.0
2023-11-15 12:10:00,44.46,44.58,44.46,44.58,25183.0,43.029,43.1451,43.029,43.1451,25183.0
2023-11-15 12:15:00,44.58,44.62,44.56,44.6,15589.0,43.1451,43.1839,43.1258,43.1645,15589.0
2023-11-15 12:20:00,44.61,44.64,44.59,44.61,16327.0,43.1742,43.2032,43.1548,43.1742,16327.0
2023-11-15 12:25:00,44.6,44.61,44.53,44.55,28597.0,43.1645,43.1742,43.0968,43.1161,28597.0
2023-11-15 12:30:00,44.55,44.55,44.49,44.52,17464.0,43.1161,43.1161,43.058,43.0871,17464.0
2023-11-15 12:35:00,44.52,44.61,44.51,44.58,24787.0,43.0871,43.1742,43.0774,43.1451,24787.0
2023-11-15 12:40:00,44.59,44.6,44.55,44.59,18969.0,43.1548,43.1645,43.1161,43.1548,18969.0
2023-11-15 12:45:00,44.59,44.6,44.55,44.57,8912.0,43.1548,43.1645,43.1161,43.1355,8912.0
2023-11-15 12:50:00,44.58,44.61,44.56,44.59,12600.0,43.1451,43.1742,43.1258,43.1548,12600.0
2023-11-15 12:55:00,44.6,44.64,44.59,44.62,17717.0,43.1645,43.2032,43.1548,43.1839,17717.0
2023-11-15 13:00:00,44.63,44.74,44.62,44.69,31774.0,43.1935,43.3,43.1839,43.2516,31774.0
2023-11-15 13:05:00,44.68,44.73,44.68,44.71,21992.0,43.2419,43.2903,43.2419,43.271,21992.0
2023-11-15 13:10:00,44.71,44.73,44.68,44.71,13707.0,43.271,43.2903,43.2419,43.271,13707.0
2023-11-15 13:15:00,44.71,44.72,44.67,44.69,14096.0,43.271,43.2806,43.2322,43.2516,14096.0
2023-11-15 13:20:00,44.7,44.73,44.69,44.72,18643.0,43.2613,43.2903,43.2516,43.2806,18643.0
2023-11-15 13:25:00,44.71,44.71,44.68,44.69,10206.0,43.271,43.271,43.2419,43.2516,10206.0
2023-11-15 13:30:00,44.68,44.69,44.64,44.69,14308.0,43.2419,43.2516,43.2032,43.2516,14308.0
2023-11-15 13:35:00,44.68,44.7,44.66,44.68,20026.0,43.2419,43.2613,43.2226,43.2419,20026.0
2023-11-15 13:40:00,44.68,44.72,44.66,44.66,20587.0,43.2419,43.2806,43.2226,43.2226,20587.0
2023-11-15 13:45:00,44.66,44.72,44.66,44.69,12927.0,43.2226,43.2806,43.2226,43.2516,12927.0
2023-11-15 13:50:00,44.69,44.72,44.67,44.71,14067.0,43.2516,43.2806,43.2322,43.271,14067.0
2023-11-15 13:55:00,44.7,44.72,44.66,44.67,18563.0,43.2613,43.2806,43.2226,43.2322,18563.0
2023-11-15 14:00:00,44.66,44.72,44.66,44.71,20104.0,43.2226,43.2806,43.2226,43.271,20104.0
2023-11-15 14:05:00,44.72,44.72,44.65,44.66,19642.0,43.2806,43.2806,43.2129,43.2226,19642.0
2023-11-15 14:10:00,44.66,44.67,44.63,44.64,9857.0,43.2226,43.2322,43.1935,43.2032,9857.0
2023-11-15 14:15:00,44.64,44.64,44.6,44.61,15671.0,43.2032,43.2032,43.1645,43.1742,15671.0
2023-11-15 14:20:00,44.61,44.61,44.58,44.61,18336.0,43.1742,43.1742,43.1451,43.1742,18336.0
2023-11-15 14:25:00,44.62,44.64,44.6,44.63,16001.0,43.1839,43.2032,43.1645,43.1935,16001.0
2023-11-15 14:30:00,44.63,44.64,44.61,44.62,20643.0,43.1935,43.2032,43.1742,43.1839,20643.0
2023-11-15 14:35:00,44.61,44.62,44.55,44.56,16399.0,43.1742,43.1839,43.1161,43.1258,16399.0
2023-11-15 14:40:00,44.55,44.57,44.53,44.54,27888.0,43.1161,43.1355,43.0968,43.1064,27888.0
2023-11-15 14:45:00,44.55,44.55,44.41,44.41,36527.0,43.1161,43.1161,42.9806,42.9806,36527.0
2023-11-15 14:50:00,44.42,44.46,44.39,44.45,23605.0,42.9903,43.029,42.9613,43.0193,23605.0
2023-11-15 14:55:00,44.44,44.47,44.41,44.46,25507.0,43.0097,43.0387,42.9806,43.029,25507.0
2023-11-15 15:00:00,44.46,44.51,44.43,44.44,35841.0,43.029,43.0774,43.0,43.0097,35841.0
2023-11-15 15:05:00,44.44,44.5,44.44,44.47,33949.0,43.0097,43.0677,43.0097,43.0387,33949.0
2023-11-15 15:10:00,44.47,44.53,44.47,44.5,33200.0,43.0387,43.0968,43.0387,43.0677,33200.0
2023-11-15 15:15:00,44.49,44.56,44.49,44.56,28618.0,43.058,43.1258,43.058,43.1258,28618.0
2023-11-15 15:20:00,44.56,44.56,44.49,44.55,43910.0,43.1258,43.1258,43.058,43.1161,43910.0
2023-11-15 15:25:00,44.55,44.59,44.51,44.58,27400.0,43.1161,43.1548,43.0774,43.1451,27400.0
2023-11-15 15:30:00,44.58,44.6,44.54,44.55,49261.0,43.1451,43.1645,43.1064,43.1161,49261.0
2023-11-15 15:35:00,44.55,44.6,44.54,44.57,41701.0,43.1161,43.1645,43.1064,43.1355,41701.0
2023-11-15 15:40:00,44.56,44.59,44.53,44.58,64008.0,43.1258,43.1548,43.0968,43.1451,64008.0
2023-11-15 15:45:00,44.58,44.58,44.47,44.48,77972.0,43.1451,43.1451,43.0387,43.0484,77972.0
2023-11-15 15:50:00,44.47,44.5,44.42,44.47,134793.0,43.0387,43.0677,42.9903,43.0387,134793.0
2023-11-15 15:55:00,44.47,44.55,44.46,44.51,453416.0,43.0387,43.1161,43.029,43.0774,453416.0
2023-11-16 09:30:00,43.75,44.04,43.37,43.5,247941.0,42.3419,42.6225,41.9741,42.0999,247941.0
2023-11-16 09:35:00,43.49,43.64,43.25,43.64,89047.0,42.0902,42.2354,41.858,42.2354,89047.0
2023-11-16 09:40:00,43.64,43.66,43.2,43.31,154629.0,42.2354,42.2548,41.8096,41.916,154629.0
2023-11-16 09:45:00,43.3,43.47,43.25,43.31,90246.0,41.9063,42.0709,41.858,41.916,90246.0
2023-11-16 09:50:00,43.3,43.43,43.25,43.39,45017.0,41.9063,42.0322,41.858,41.9934,45017.0
2023-11-16 09:55:00,43.39,43.52,43.35,43.5,110555.0,41.9934,42.1193,41.9547,42.0999,110555.0
2023-11-16 10:00:00,43.5,43.51,43.25,43.29,74753.0,42.0999,42.1096,41.858,41.8967,74753.0
2023-11-16 10:05:00,43.27,43.43,43.27,43.33,107659.0,41.8773,42.0322,41.8773,41.9354,107659.0
2023-11-16 10:10:00,43.34,43.43,43.26,43.27,63972.0,41.9451,42.0322,41.8676,41.8773,63972.0
2023-11-16 10:15:00,43.26,43.26,43.15,43.18,93668.0,41.8676,41.8676,41.7612,41.7902,93668.0
2023-11-16 10:20:00,43.19,43.2,43.07,43.11,140504.0,41.7999,41.8096,41.6837,41.7225,140504.0
2023-11-16 10:25:00,43.11,43.13,43.0,43.08,82381.0,41.7225,41.7418,41.616,41.6934,82381.0
2023-11-16 10:30:00,43.08,43.15,42.93,43.02,78392.0,41.6934,41.7612,41.5483,41.6354,78392.0
2023-11-16 10:35:00,43.02,43.05,42.98,43.02,88394.0,41.6354,41.6644,41.5966,41.6354,88394.0
2023-11-16 10:40:00,43.02,43.11,43.0,43.08,57711.0,41.6354,41.7225,41.616,41.6934,57711.0
2023-11-16 10:45:00,43.09,43.1,43.03,43.05,39656.0,41.7031,41.7128,41.645,41.6644,39656.0
2023-11-16 10:50:00,43.05,43.05,42.93,42.94,118958.0,41.6644,41.6644,41.5483,41.5579,118958.0
2023-11-16 10:55:00,42.94,42.97,42.87,42.88,63542.0,41.5579,41.587,41.4902,41.4999,63542.0
2023-11-16 11:00:00,42.88,42.98,42.86,42.94,55335.0,41.4999,41.5966,41.4805,41.5579,55335.0
2023-11-16 11:05:00,42.94,43.0,42.83,42.86,42280.0,41.5579,41.616,41.4515,41.4805,42280.0
2023-11-16 11:10:00,42.86,42.89,42.8,42.86,45340.0,41.4805,41.5095,41.4224,41.4805,45340.0
2023-11-16 11:15:00,42.85,42.88,42.76,42.79,68292.0,41.4708,41.4999,41.3837,41.4128,68292.0
2023-11-16 11:20:00,42.8,42.8,42.76,42.79,50001.0,41.4224,41.4224,41.3837,41.4128,50001.0
2023-11-16 11:25:00,42.79,42.8,42.76,42.78,45009.0,41.4128,41.4224,41.3837,41.4031,45009.0
2023-11-16 11:30:00,42.79,42.84,42.75,42.77,63991.0,41.4128,41.4612,41.374,41.3934,63991.0
2023-11-16 11:35:00,42.77,42.84,42.75,42.81,47385.0,41.3934,41.4612,41.374,41.4321,47385.0
2023-11-16 11:40:00,42.81,42.84,42.74,42.75,73151.0,41.4321,41.4612,41.3644,41.374,73151.0
2023-11-16 11:45:00,42.76,42.89,42.76,42.87,63135.0,41.3837,41.5095,41.3837,41.4902,63135.0
2023-11-16 11:50:00,42.87,42.89,42.75,42.77,51345.0,41.4902,41.5095,41.374,41.3934,51345.0
2023-11-16 11:55:00,42.77,42.82,42.74,42.82,35752.0,41.3934,41.4418,41.3644,41.4418,35752.0
2023-11-16 12:00:00,42.82,42.86,42.78,42.79,32261.0,41.4418,41.4805,41.4031,41.4128,32261.0
2023-11-16 12:05:00,42.79,42.82,42.75,42.78,32599.0,41.4128,41.4418,41.374,41.4031,32599.0
2023-11-16 12:10:00,42.77,42.8,42.76,42.79,25600.0,41.3934,41.4224,41.3837,41.4128,25600.0
2023-11-16 12:15:00,42.79,42.83,42.77,42.8,31812.0,41.4128,41.4515,41.3934,41.4224,31812.0
2023-11-16 12:20:00,42.8,42.85,42.79,42.84,34163.0,41.4224,41.4708,41.4128,41.4612,34163.0
2023-11-16 12:25:00,42.84,42.84,42.81,42.82,35152.0,41.4612,41.4612,41.4321,41.4418,35152.0
2023-11-16 12:30:00,42.82,42.86,42.81,42.82,20202.0,41.4418,41.4805,41.4321,41.4418,20202.0
2023-11-16 12:35:00,42.81,42.83,42.78,42.83,19869.0,41.4321,41.4515,41.4031,41.4515,19869.0
2023-11-16 12:40:00,42.83,42.97,42.82,42.93,41450.0,41.4515,41.587,41.4418,41.5483,41450.0
2023-11-16 12:45:00,42.94,42.96,42.89,42.9,37783.0,41.5579,41.5773,41.5095,41.5192,37783.0
2023-11-16 12:50:00,42.9,42.92,42.87,42.91,27345.0,41.5192,41.5386,41.4902,41.5289,27345.0
2023-11-16 12:55:00,42.91,42.95,42.88,42.91,66229.0,41.5289,41.5676,41.4999,41.5289,66229.0
2023-11-16 13:00:00,42.91,42.93,42.84,42.89,40100.0,41.5289,41.5483,41.4612,41.5095,40100.0
2023-11-16 13:05:00,42.89,42.93,42.86,42.88,21530.0,41.5095,41.5483,41.4805,41.4999,21530.0
2023-11-16 13:10:00,42.88,42.95,42.88,42.94,55574.0,41.4999,41.5676,41.4999,41.5579,55574.0
2023-11-16 13:15:00,42.94,43.06,42.93,43.02,38169.0,41.5579,41.6741,41.5483,41.6354,38169.0
2023-11-16 13:20:00,43.02,43.09,43.01,43.04,37037.0,41.6354,41.7031,41.6257,41.6547,37037.0
2023-11-16 13:25:00,43.05,43.06,42.95,42.96,39309.0,41.6644,41.6741,41.5676,41.5773,39309.0
2023-11-16 13:30:00,42.96,42.97,42.88,42.88,29763.0,41.5773,41.587,41.4999,41.4999,29763.0
2023-11-16 13:35:00,42.89,42.94,42.86,42.88,42747.0,41.5095,41.5579,41.4805,41.4999,42747.0
2023-11-16 13:40:00,42.89,42.89,42.82,42.83,54859.0,41.5095,41.5095,41.4418,41.4515,54859.0
2023-11-16 13:45:00,42.83,42.83,42.67,42.69,125604.0,41.4515,41.4515,41.2966,41.316,125604.0
2023-11-16 13:50:00,42.69,42.74,42.66,42.66,49997.0,41.316,41.3644,41.2869,41.2869,49997.0
2023-11-16 13:55:00,42.66,42.67,42.58,42.58,66837.0,41.2869,41.2966,41.2095,41.2095,66837.0
2023-11-16 14:00:00,42.59,42.65,42.57,42.64,51961.0,41.2192,41.2773,41.1998,41.2676,51961.0
2023-11-16 14:05:00,42.64,42.75,42.63,42.64,79924.0,41.2676,41.374,41.2579,41.2676,79924.0
2023-11-16 14:10:00,42.64,42.7,42.62,42.64,47316.0,41.2676,41.3257,41.2482,41.2676,47316.0
2023-11-16 14:15:00,42.65,42.76,42.64,42.72,52637.0,41.2773,41.3837,41.2676,41.345,52637.0
2023-11-16 14:20:00,42.73,42.79,42.7,42.79,35159.0,41.3547,41.4128,41.3257,41.4128,35159.0
2023-11-16 14:25:00,42.79,42.79,42.73,42.74,43026.0,41.4128,41.4128,41.3547,41.3644,43026.0
2023-11-16 14:30:00,42.75,42.76,42.69,42.69,37691.0,41.374,41.3837,41.316,41.316,37691.0
2023-11-16 14:35:00,42.69,42.71,42.69,42.7,34835.0,41.316,41.3353,41.316,41.3257,34835.0
2023-11-16 14:40:00,42.7,42.78,42.69,42.78,42303.0,41.3257,41.4031,41.316,41.4031,42303.0
2023-11-16 14:45:00,42.77,42.79,42.74,42.74,34742.0,41.3934,41.4128,41.3644,41.3644,34742.0
2023-11-16 14:50:00,42.75,42.76,42.72,42.73,47958.0,41.374,41.3837,41.345,41.3547,47958.0
2023-11-16 14:55:00,42.73,42.82,42.73,42.8,51465.0,41.3547,41.4418,41.3547,41.4224,51465.0
2023-11-16 15:00:00,42.8,42.82,42.75,42.82,65674.0,41.4224,41.4418,41.374,41.4418,65674.0
2023-11-16 15:05:00,42.82,42.82,42.72,42.76,65561.0,41.4418,41.4418,41.345,41.3837,65561.0
2023-11-16 15:10:00,42.77,42.79,42.72,42.74,42652.0,41.3934,41.4128,41.345,41.3644,42652.0
2023-11-16 15:15:00,42.75,42.82,42.74,42.79,54533.0,41.374,41.4418,41.3644,41.4128,54533.0
2023-11-16 15:20:00,42.79,42.84,42.78,42.84,63150.0,41.4128,41.4612,41.4031,41.4612,63150.0
2023-11-16 15:25:00,42.84,42.84,42.77,42.79,88054.0,41.4612,41.4612,41.3934,41.4128,88054.0
2023-11-16 15:30:00,42.79,42.83,42.69,42.73,155125.0,41.4128,41.4515,41.316,41.3547,155125.0
2023-11-16 15:35:00,42.73,42.73,42.62,42.63,114312.0,41.3547,41.3547,41.2482,41.2579,114312.0
2023-11-16 15:40:00,42.63,42.67,42.62,42.66,140107.0,41.2579,41.2966,41.2482,41.2869,140107.0
2023-11-16 15:45:00,42.66,42.71,42.59,42.66,172724.0,41.2869,41.3353,41.2192,41.2869,172724.0
2023-11-16 15:50:00,42.66,42.68,42.61,42.66,185225.0,41.2869,41.3063,41.2386,41.2869,185225.0
2023-11-16 15:55:00,42.66,42.69,42.63,42.66,803831.0,41.2869,41.316,41.2579,41.2869,803831.0
2023-11-17 09:30:00,42.66,42.77,42.42,42.45,262115.0,41.2869,41.3934,41.0547,41.0837,262115.0
2023-11-17 09:35:00,42.46,42.5,42.24,42.29,108480.0,41.0934,41.1321,40.8805,40.9289,108480.0
2023-11-17 09:40:00,42.28,42.32,42.14,42.2,152630.0,40.9192,40.9579,40.7837,40.8417,152630.0
2023-11-17 09:45:00,42.23,42.26,42.09,42.19,182609.0,40.8708,40.8998,40.7353,40.8321,182609.0
2023-11-17 09:50:00,42.2,42.32,42.14,42.21,162783.0,40.8417,40.9579,40.7837,40.8514,162783.0
2023-11-17 09:55:00,42.21,42.42,42.17,42.3,62164.0,40.8514,41.0547,40.8127,40.9385,62164.0
2023-11-17 10:00:00,42.3,42.39,42.2,42.39,79886.0,40.9385,41.0256,40.8417,41.0256,79886.0
2023-11-17 10:05:00,42.39,42.42,42.34,42.34,68495.0,41.0256,41.0547,40.9772,40.9772,68495.0
2023-11-17 10:10:00,42.34,42.39,42.27,42.28,58904.0,40.9772,41.0256,40.9095,40.9192,58904.0
2023-11-17 10:15:00,42.27,42.36,42.26,42.29,42237.0,40.9095,40.9966,40.8998,40.9289,42237.0
2023-11-17 10:20:00,42.28,42.37,42.28,42.34,52959.0,40.9192,41.0063,40.9192,40.9772,52959.0
2023-11-17 10:25:00,42.34,42.37,42.28,42.34,35697.0,40.9772,41.0063,40.9192,40.9772,35697.0
2023-11-17 10:30:00,42.34,42.35,42.29,42.29,45592.0,40.9772,40.9869,40.9289,40.9289,45592.0
2023-11-17 10:35:00,42.3,42.3,42.18,42.22,56312.0,40.9385,40.9385,40.8224,40.8611,56312.0
2023-11-17 10:40:00,42.23,42.37,42.22,42.32,52228.0,40.8708,41.0063,40.8611,40.9579,52228.0
2023-11-17 10:45:00,42.31,42.37,42.3,42.35,34830.0,40.9482,41.0063,40.9385,40.9869,34830.0
2023-11-17 10:50:00,42.35,42.4,42.3,42.34,40979.0,40.9869,41.0353,40.9385,40.9772,40979.0
2023-11-17 10:55:00,42.34,42.41,42.3,42.33,55483.0,40.9772,41.045,40.9385,40.9676,55483.0
2023-11-17 11:00:00,42.33,42.38,42.29,42.38,223690.0,40.9676,41.016,40.9289,41.016,223690.0
2023-11-17 11:05:00,42.37,42.47,42.34,42.45,61314.0,41.0063,41.1031,40.9772,41.0837,61314.0
2023-11-17 11:10:00,42.44,42.46,42.34,42.34,33005.0,41.074,41.0934,40.9772,40.9772,33005.0
2023-11-17 11:15:00,42.34,42.35,42.23,42.24,30881.0,40.9772,40.9869,40.8708,40.8805,30881.0
2023-11-17 11:20:00,42.25,42.28,42.24,42.25,29705.0,40.8901,40.9192,40.8805,40.8901,29705.0
2023-11-17 11:25:00,42.25,42.26,42.21,42.23,52119.0,40.8901,40.8998,40.8514,40.8708,52119.0
2023-11-17 11:30:00,42.22,42.22,42.13,42.17,97677.0,40.8611,40.8611,40.774,40.8127,97677.0
2023-11-17 11:35:00,42.16,42.24,42.16,42.19,40670.0,40.803,40.8805,40.803,40.8321,40670.0
2023-11-17 11:40:00,42.19,42.2,42.16,42.16,29600.0,40.8321,40.8417,40.803,40.803,29600.0
2023-11-17 11:45:00,42.16,42.2,42.13,42.19,52786.0,40.803,40.8417,40.774,40.8321,52786.0
2023-11-17 11:50:00,42.19,42.25,42.18,42.22,38714.0,40.8321,40.8901,40.8224,40.8611,38714.0
2023-11-17 11:55:00,42.22,42.23,42.17,42.19,21367.0,40.8611,40.8708,40.8127,40.8321,21367.0
2023-11-17 12:00:00,42.19,42.21,42.15,42.19,22516.0,40.8321,40.8514,40.7934,40.8321,22516.0
2023-11-17 12:05:00,42.19,42.2,42.15,42.18,34661.0,40.8321,40.8417,40.7934,40.8224,34661.0
2023-11-17 12:10:00,42.18,42.21,42.16,42.16,36343.0,40.8224,40.8514,40.803,40.803,36343.0
2023-11-17 12:15:00,42.16,42.18,42.13,42.16,58737.0,40.803,40.8224,40.774,40.803,58737.0
2023-11-17 12:20:00,42.16,42.17,42.14,42.16,38492.0,40.803,40.8127,40.7837,40.803,38492.0
2023-11-17 12:25:00,42.16,42.17,42.14,42.16,36295.0,40.803,40.8127,40.7837,40.803,36295.0
2023-11-17 12:30:00,42.16,42.21,42.15,42.21,46306.0,40.803,40.8514,40.7934,40.8514,46306.0
2023-11-17 12:35:00,42.21,42.22,42.18,42.19,21658.0,40.8514,40.8611,40.8224,40.8321,21658.0
2023-11-17 12:40:00,42.19,42.22,42.18,42.22,25415.0,40.8321,40.8611,40.8224,40.8611,25415.0
2023-11-17 12:45:00,42.22,42.23,42.18,42.22,25222.0,40.8611,40.8708,40.8224,40.8611,25222.0
2023-11-17 12:50:00,42.22,42.24,42.16,42.17,47630.0,40.8611,40.8805,40.803,40.8127,47630.0
2023-11-17 12:55:00,42.16,42.17,42.15,42.16,23591.0,40.803,40.8127,40.7934,40.803,23591.0
2023-11-17 13:00:00,42.16,42.18,42.13,42.15,30182.0,40.803,40.8224,40.774,40.7934,30182.0
2023-11-17 13:05:00,42.15,42.26,42.14,42.23,51077.0,40.7934,40.8998,40.7837,40.8708,51077.0
2023-11-17 13:10:00,42.24,42.26,42.22,42.26,23980.0,40.8805,40.8998,40.8611,40.8998,23980.0
2023-11-17 13:15:00,42.25,42.26,42.22,42.23,23453.0,40.8901,40.8998,40.8611,40.8708,23453.0
2023-11-17 13:20:00,42.22,42.23,42.2,42.22,30161.0,40.8611,40.8708,40.8417,40.8611,30161.0
2023-11-17 13:25:00,42.21,42.25,42.2,42.23,32146.0,40.8514,40.8901,40.8417,40.8708,32146.0
2023-11-17 13:30:00,42.24,42.28,42.23,42.27,36517.0,40.8805,40.9192,40.8708,40.9095,36517.0
2023-11-17 13:35:00,42.27,42.28,42.25,42.26,28826.0,40.9095,40.9192,40.8901,40.8998,28826.0
2023-11-17 13:40:00,42.25,42.3,42.24,42.29,47493.0,40.8901,40.9385,40.8805,40.9289,47493.0
2023-11-17 13:45:00,42.29,42.29,42.19,42.2,101938.0,40.9289,40.9289,40.8321,40.8417,101938.0
2023-11-17 13:50:00,42.2,42.21,42.16,42.16,44480.0,40.8417,40.8514,40.803,40.803,44480.0
2023-11-17 13:55:00,42.16,42.23,42.16,42.21,83785.0,40.803,40.8708,40.803,40.8514,83785.0
2023-11-17 14:00:00,42.21,42.29,42.16,42.28,99568.0,40.8514,40.9289,40.803,40.9192,99568.0
2023-11-17 14:05:00,42.29,42.29,42.19,42.23,45979.0,40.9289,40.9289,40.8321,40.8708,45979.0
2023-11-17 14:10:00,42.23,42.25,42.22,42.24,29638.0,40.8708,40.8901,40.8611,40.8805,29638.0
2023-11-17 14:15:00,42.25,42.26,42.23,42.25,31243.0,40.8901,40.8998,40.8708,40.8901,31243.0
2023-11-17 14:20:00,42.25,42.27,42.24,42.27,23310.0,40.8901,40.9095,40.8805,40.9095,23310.0
2023-11-17 14:25:00,42.27,42.29,42.23,42.23,42133.0,40.9095,40.9289,40.8708,40.8708,42133.0
2023-11-17 14:30:00,42.23,42.24,42.2,42.21,21190.0,40.8708,40.8805,40.8417,40.8514,21190.0
2023-11-17 14:35:00,42.21,42.24,42.19,42.2,37817.0,40.8514,40.8805,40.8321,40.8417,37817.0
2023-11-17 14:40:00,42.2,42.23,42.19,42.23,29995.0,40.8417,40.8708,40.8321,40.8708,29995.0
2023-11-17 14:45:00,42.23,42.24,42.21,42.23,32652.0,40.8708,40.8805,40.8514,40.8708,32652.0
2023-11-17 14:50:00,42.23,42.24,42.21,42.23,38447.0,40.8708,40.8805,40.8514,40.8708,38447.0
2023-11-17 14:55:00,42.22,42.27,42.22,42.25,49137.0,40.8611,40.9095,40.8611,40.8901,49137.0
2023-11-17 15:00:00,42.25,42.27,42.22,42.26,33439.0,40.8901,40.9095,40.8611,40.8998,33439.0
2023-11-17 15:05:00,42.26,42.35,42.24,42.3,129643.0,40.8998,40.9869,40.8805,40.9385,129643.0
2023-11-17 15:10:00,42.3,42.36,42.29,42.33,67746.0,40.9385,40.9966,40.9289,40.9676,67746.0
2023-11-17 15:15:00,42.34,42.35,42.3,42.34,121211.0,40.9772,40.9869,40.9385,40.9772,121211.0
2023-11-17 15:20:00,42.34,42.35,42.3,42.3,67865.0,40.9772,40.9869,40.9385,40.9385,67865.0
2023-11-17 15:25:00,42.3,42.38,42.3,42.38,93081.0,40.9385,41.016,40.9385,41.016,93081.0
2023-11-17 15:30:00,42.38,42.4,42.3,42.37,180564.0,41.016,41.0353,40.9385,41.0063,180564.0
2023-11-17 15:35:00,42.36,42.47,42.33,42.38,142616.0,40.9966,41.1031,40.9676,41.016,142616.0
2023-11-17 15:40:00,42.38,42.53,42.36,42.52,189884.0,41.016,41.1611,40.9966,41.1514,189884.0
2023-11-17 15:45:00,42.52,42.52,42.42,42.46,211517.0,41.1514,41.1514,41.0547,41.0934,211517.0
2023-11-17 15:50:00,42.45,42.46,42.39,42.4,179988.0,41.0837,41.0934,41.0256,41.0353,179988.0
2023-11-17 15:55:00,42.4,42.45,42.39,42.43,590642.0,41.0353,41.0837,41.0256,41.0643,590642.0
2023-11-20 09:30:00,42.5,42.6,42.4,42.44,106661.0,41.1321,41.2289,41.0353,41.074,106661.0
2023-11-20 09:35:00,42.46,42.49,42.41,42.46,39349.0,41.0934,41.1224,41.045,41.0934,39349.0
2023-11-20 09:40:00,42.48,42.56,42.41,42.51,55686.0,41.1127,41.1902,41.045,41.1418,55686.0
2023-11-20 09:45:00,42.51,42.52,42.41,42.43,34977.0,41.1418,41.1514,41.045,41.0643,34977.0
2023-11-20 09:50:00,42.42,42.43,42.31,42.38,46063.0,41.0547,41.0643,40.9482,41.016,46063.0
2023-11-20 09:55:00,42.38,42.44,42.34,42.44,44345.0,41.016,41.074,40.9772,41.074,44345.0
2023-11-20 10:00:00,42.43,42.47,42.41,42.45,36831.0,41.0643,41.1031,41.045,41.0837,36831.0
2023-11-20 10:05:00,42.45,42.63,42.44,42.58,85536.0,41.0837,41.2579,41.074,41.2095,85536.0
2023-11-20 10:10:00,42.57,42.62,42.5,42.61,50086.0,41.1998,41.2482,41.1321,41.2386,50086.0
2023-11-20 10:15:00,42.61,42.63,42.58,42.61,39635.0,41.2386,41.2579,41.2095,41.2386,39635.0
2023-11-20 10:20:00,42.62,42.64,42.55,42.6,29414.0,41.2482,41.2676,41.1805,41.2289,29414.0
2023-11-20 10:25:00,42.6,42.61,42.51,42.52,31628.0,41.2289,41.2386,41.1418,41.1514,31628.0
2023-11-20 10:30:00,42.52,42.58,42.47,42.56,62464.0,41.1514,41.2095,41.1031,41.1902,62464.0
2023-11-20 10:35:00,42.56,42.62,42.53,42.62,46058.0,41.1902,41.2482,41.1611,41.2482,46058.0
2023-11-20 10:40:00,42.62,42.64,42.6,42.64,54024.0,41.2482,41.2676,41.2289,41.2676,54024.0
2023-11-20 10:45:00,42.64,42.66,42.62,42.65,56631.0,41.2676,41.2869,41.2482,41.2773,56631.0
2023-11-20 10:50:00,42.65,42.68,42.63,42.64,37839.0,41.2773,41.3063,41.2579,41.2676,37839.0
2023-11-20 10:55:00,42.63,42.67,42.6,42.63,62706.0,41.2579,41.2966,41.2289,41.2579,62706.0
2023-11-20 11:00:00,42.62,42.66,42.61,42.63,51115.0,41.2482,41.2869,41.2386,41.2579,51115.0
2023-11-20 11:05:00,42.62,42.66,42.61,42.64,47034.0,41.2482,41.2869,41.2386,41.2676,47034.0
2023-11-20 11:10:00,42.64,42.68,42.62,42.66,56896.0,41.2676,41.3063,41.2482,41.2869,56896.0
2023-11-20 11:15:00,42.66,42.72,42.65,42.69,33428.0,41.2869,41.345,41.2773,41.316,33428.0
2023-11-20 11:20:00,42.69,42.74,42.65,42.73,34732.0,41.316,41.3644,41.2773,41.3547,34732.0
2023-11-20 11:25:00,42.73,42.76,42.69,42.71,42916.0,41.3547,41.3837,41.316,41.3353,42916.0
2023-11-20 11:30:00,42.72,42.8,42.71,42.8,40963.0,41.345,41.4224,41.3353,41.4224,40963.0
2023-11-20 11:35:00,42.79,42.87,42.77,42.87,39096.0,41.4128,41.4902,41.3934,41.4902,39096.0
2023-11-20 11:40:00,42.87,42.87,42.81,42.84,26343.0,41.4902,41.4902,41.4321,41.4612,26343.0
2023-11-20 11:45:00,42.84,42.88,42.83,42.86,28010.0,41.4612,41.4999,41.4515,41.4805,28010.0
2023-11-20 11:50:00,42.86,42.92,42.85,42.9,40965.0,41.4805,41.5386,41.4708,41.5192,40965.0
2023-11-20 11:55:00,42.9,42.91,42.81,42.82,39804.0,41.5192,41.5289,41.4321,41.4418,39804.0
2023-11-20 12:00:00,42.82,42.88,42.8,42.84,38129.0,41.4418,41.4999,41.4224,41.4612,38129.0
2023-11-20 12:05:00,42.83,42.87,42.82,42.87,43383.0,41.4515,41.4902,41.4418,41.4902,43383.0
2023-11-20 12:10:00,42.87,42.88,42.79,42.8,24222.0,41.4902,41.4999,41.4128,41.4224,24222.0
2023-11-20 12:15:00,42.8,42.81,42.77,42.8,21030.0,41.4224,41.4321,41.3934,41.4224,21030.0
2023-11-20 12:20:00,42.79,42.82,42.74,42.76,28676.0,41.4128,41.4418,41.3644,41.3837,28676.0
2023-11-20 12:25:00,42.76,42.77,42.73,42.76,24305.0,41.3837,41.3934,41.3547,41.3837,24305.0
2023-11-20 12:30:00,42.76,42.78,42.71,42.72,14762.0,41.3837,41.4031,41.3353,41.345,14762.0
2023-11-20 12:35:00,42.71,42.75,42.71,42.73,13812.0,41.3353,41.374,41.3353,41.3547,13812.0
2023-11-20 12:40:00,42.73,42.76,42.72,42.76,16864.0,41.3547,41.3837,41.345,41.3837,16864.0
2023-11-20 12:45:00,42.75,42.79,42.75,42.76,15840.0,41.374,41.4128,41.374,41.3837,15840.0
2023-11-20 12:50:00,42.76,42.77,42.74,42.76,15861.0,41.3837,41.3934,41.3644,41.3837,15861.0
2023-11-20 12:55:00,42.77,42.77,42.74,42.77,13487.0,41.3934,41.3934,41.3644,41.3934,13487.0
2023-11-20 13:00:00,42.77,42.84,42.76,42.84,23900.0,41.3934,41.4612,41.3837,41.4612,23900.0
2023-11-20 13:05:00,42.84,42.84,42.8,42.82,17612.0,41.4612,41.4612,41.4224,41.4418,17612.0
2023-11-20 13:10:00,42.82,42.82,42.79,42.82,13810.0,41.4418,41.4418,41.4128,41.4418,13810.0
2023-11-20 13:15:00,42.82,42.85,42.79,42.82,12302.0,41.4418,41.4708,41.4128,41.4418,12302.0
2023-11-20 13:20:00,42.82,42.85,42.81,42.84,16311.0,41.4418,41.4708,41.4321,41.4612,16311.0
2023-11-20 13:25:00,42.84,42.87,42.82,42.86,32089.0,41.4612,41.4902,41.4418,41.4805,32089.0
2023-11-20 13:30:00,42.87,42.89,42.86,42.89,8151.0,41.4902,41.5095,41.4805,41.5095,8151.0
2023-11-20 13:35:00,42.89,42.94,42.88,42.93,22235.0,41.5095,41.5579,41.4999,41.5483,22235.0
2023-11-20 13:40:00,42.93,42.98,42.91,42.98,17641.0,41.5483,41.5966,41.5289,41.5966,17641.0
2023-11-20 13:45:00,42.98,42.99,42.93,42.94,15709.0,41.5966,41.6063,41.5483,41.5579,15709.0
2023-11-20 13:50:00,42.94,42.96,42.93,42.96,17864.0,41.5579,41.5773,41.5483,41.5773,17864.0
2023-11-20 13:55:00,42.96,42.97,42.92,42.92,20807.0,41.5773,41.587,41.5386,41.5386,20807.0
2023-11-20 14:00:00,42.92,42.92,42.89,42.9,15333.0,41.5386,41.5386,41.5095,41.5192,15333.0
2023-11-20 14:05:00,42.9,42.9,42.86,42.88,14804.0,41.5192,41.5192,41.4805,41.4999,14804.0
2023-11-20 14:10:00,42.88,42.89,42.87,42.89,17548.0,41.4999,41.5095,41.4902,41.5095,17548.0
2023-11-20 14:15:00,42.89,42.89,42.81,42.82,23175.0,41.5095,41.5095,41.4321,41.4418,23175.0
2023-11-20 14:20:00,42.82,42.83,42.79,42.82,23119.0,41.4418,41.4515,41.4128,41.4418,23119.0
2023-11-20 14:25:00,42.82,42.83,42.8,42.83,18075.0,41.4418,41.4515,41.4224,41.4515,18075.0
2023-11-20 14:30:00,42.83,42.87,42.81,42.86,12688.0,41.4515,41.4902,41.4321,41.4805,12688.0
2023-11-20 14:35:00,42.86,42.87,42.85,42.86,13569.0,41.4805,41.4902,41.4708,41.4805,13569.0
2023-11-20 14:40:00,42.87,42.94,42.86,42.93,18280.0,41.4902,41.5579,41.4805,41.5483,18280.0
2023-11-20 14:45:00,42.93,42.95,42.92,42.95,21855.0,41.5483,41.5676,41.5386,41.5676,21855.0
2023-11-20 14:50:00,42.94,42.95,42.92,42.94,15549.0,41.5579,41.5676,41.5386,41.5579,15549.0
2023-11-20 14:55:00,42.94,42.94,42.9,42.91,37087.0,41.5579,41.5579,41.5192,41.5289,37087.0
2023-11-20 15:00:00,42.91,42.98,42.91,42.96,29997.0,41.5289,41.5966,41.5289,41.5773,29997.0
2023-11-20 15:05:00,42.95,42.97,42.93,42.97,24744.0,41.5676,41.587,41.5483,41.587,24744.0
2023-11-20 15:10:00,42.97,43.03,42.96,43.02,37416.0,41.587,41.645,41.5773,41.6354,37416.0
2023-11-20 15:15:00,43.02,43.03,42.97,43.01,57529.0,41.6354,41.645,41.587,41.6257,57529.0
2023-11-20 15:20:00,43.01,43.01,42.95,42.96,32702.0,41.6257,41.6257,41.5676,41.5773,32702.0
2023-11-20 15:25:00,42.95,43.03,42.95,43.03,25239.0,41.5676,41.645,41.5676,41.645,25239.0
2023-11-20 15:30:00,43.02,43.06,43.01,43.04,58917.0,41.6354,41.6741,41.6257,41.6547,58917.0
2023-11-20 15:35:00,43.04,43.1,43.03,43.09,54016.0,41.6547,41.7128,41.645,41.7031,54016.0
2023-11-20 15:40:00,43.1,43.11,43.08,43.09,57702.0,41.7128,41.7225,41.6934,41.7031,57702.0
2023-11-20 15:45:00,43.08,43.1,43.02,43.05,113943.0,41.6934,41.7128,41.6354,41.6644,113943.0
2023-11-20 15:50:00,43.05,43.05,42.93,42.94,125640.0,41.6644,41.6644,41.5483,41.5579,125640.0
2023-11-20 15:55:00,42.94,42.94,42.87,42.92,327981.0,41.5579,41.5579,41.4902,41.5386,327981.0
2023-11-21 09:30:00,43.03,43.1,42.67,42.68,75128.0,41.645,41.7128,41.2966,41.3063,75128.0
2023-11-21 09:35:00,42.7,42.72,42.53,42.6,63424.0,41.3257,41.345,41.1611,41.2289,63424.0
2023-11-21 09:40:00,42.6,42.72,42.54,42.71,33744.0,41.2289,41.345,41.1708,41.3353,33744.0
2023-11-21 09:45:00,42.71,42.85,42.7,42.82,50836.0,41.3353,41.4708,41.3257,41.4418,50836.0
2023-11-21 09:50:00,42.84,42.88,42.83,42.87,37910.0,41.4612,41.4999,41.4515,41.4902,37910.0
2023-11-21 09:55:00,42.86,42.93,42.81,42.91,67009.0,41.4805,41.5483,41.4321,41.5289,67009.0
2023-11-21 10:00:00,42.91,42.95,42.86,42.92,24883.0,41.5289,41.5676,41.4805,41.5386,24883.0
2023-11-21 10:05:00,42.91,42.95,42.85,42.94,28033.0,41.5289,41.5676,41.4708,41.5579,28033.0
2023-11-21 10:10:00,42.91,42.93,42.78,42.79,47624.0,41.5289,41.5483,41.4031,41.4128,47624.0
2023-11-21 10:15:00,42.79,42.96,42.77,42.93,31479.0,41.4128,41.5773,41.3934,41.5483,31479.0
2023-11-21 10:20:00,42.93,43.01,42.92,43.0,31761.0,41.5483,41.6257,41.5386,41.616,31761.0
2023-11-21 10:25:00,43.0,43.04,42.97,43.03,34361.0,41.616,41.6547,41.587,41.645,34361.0
2023-11-21 10:30:00,43.04,43.06,42.99,43.05,29055.0,41.6547,41.6741,41.6063,41.6644,29055.0
2023-11-21 10:35:00,43.05,43.08,43.01,43.02,28879.0,41.6644,41.6934,41.6257,41.6354,28879.0
2023-11-21 10:40:00,43.01,43.02,42.91,42.95,20160.0,41.6257,41.6354,41.5289,41.5676,20160.0
2023-11-21 10:45:00,42.94,42.97,42.92,42.93,14656.0,41.5579,41.587,41.5386,41.5483,14656.0
2023-11-21 10:50:00,42.92,42.93,42.85,42.91,24098.0,41.5386,41.5483,41.4708,41.5289,24098.0
2023-11-21 10:55:00,42.91,42.95,42.88,42.94,32975.0,41.5289,41.5676,41.4999,41.5579,32975.0
2023-11-21 11:00:00,42.94,42.97,42.93,42.95,23976.0,41.5579,41.587,41.5483,41.5676,23976.0
2023-11-21 11:05:00,42.96,42.97,42.91,42.94,11656.0,41.5773,41.587,41.5289,41.5579,11656.0
2023-11-21 11:10:00,42.93,42.95,42.92,42.94,8576.0,41.5483,41.5676,41.5386,41.5579,8576.0
2023-11-21 11:15:00,42.93,42.93,42.9,42.93,13252.0,41.5483,41.5483,41.5192,41.5483,13252.0
2023-11-21 11:20:00,42.94,42.94,42.88,42.9,14342.0,41.5579,41.5579,41.4999,41.5192,14342.0
2023-11-21 11:25:00,42.9,42.93,42.89,42.93,12216.0,41.5192,41.5483,41.5095,41.5483,12216.0
2023-11-21 11:30:00,42.93,42.99,42.92,42.99,11060.0,41.5483,41.6063,41.5386,41.6063,11060.0
2023-11-21 11:35:00,43.0,43.02,42.94,42.94,12580.0,41.616,41.6354,41.5579,41.5579,12580.0
2023-11-21 11:40:00,42.94,43.01,42.94,43.01,16472.0,41.5579,41.6257,41.5579,41.6257,16472.0
2023-11-21 11:45:00,43.01,43.03,42.98,43.02,16835.0,41.6257,41.645,41.5966,41.6354,16835.0
2023-11-21 11:50:00,43.02,43.05,43.0,43.04,14754.0,41.6354,41.6644,41.616,41.6547,14754.0
2023-11-21 11:55:00,43.05,43.08,43.03,43.07,18791.0,41.6644,41.6934,41.645,41.6837,18791.0
2023-11-21 12:00:00,43.08,43.11,43.07,43.09,20840.0,41.6934,41.7225,41.6837,41.7031,20840.0
2023-11-21 12:05:00,43.1,43.14,43.09,43.14,19964.0,41.7128,41.7515,41.7031,41.7515,19964.0
2023-11-21 12:10:00,43.14,43.15,43.11,43.11,22275.0,41.7515,41.7612,41.7225,41.7225,22275.0
2023-11-21 12:15:00,43.12,43.15,43.1,43.11,21687.0,41.7321,41.7612,41.7128,41.7225,21687.0
2023-11-21 12:20:00,43.12,43.17,43.11,43.15,25127.0,41.7321,41.7805,41.7225,41.7612,25127.0
2023-11-21 12:25:00,43.15,43.18,43.14,43.18,10918.0,41.7612,41.7902,41.7515,41.7902,10918.0
2023-11-21 12:30:00,43.18,43.19,43.15,43.17,20092.0,41.7902,41.7999,41.7612,41.7805,20092.0
2023-11-21 12:35:00,43.16,43.18,43.15,43.16,15109.0,41.7709,41.7902,41.7612,41.7709,15109.0
2023-11-21 12:40:00,43.16,43.19,43.16,43.19,13716.0,41.7709,41.7999,41.7709,41.7999,13716.0
2023-11-21 12:45:00,43.19,43.2,43.16,43.16,15412.0,41.7999,41.8096,41.7709,41.7709,15412.0
2023-11-21 12:50:00,43.16,43.17,43.15,43.16,24102.0,41.7709,41.7805,41.7612,41.7709,24102.0
2023-11-21 12:55:00,43.16,43.16,43.14,43.16,14468.0,41.7709,41.7709,41.7515,41.7709,14468.0
2023-11-21 13:00:00,43.16,43.16,43.09,43.16,28216.0,41.7709,41.7709,41.7031,41.7709,28216.0
2023-11-21 13:05:00,43.16,43.18,43.12,43.16,11562.0,41.7709,41.7902,41.7321,41.7709,11562.0
2023-11-21 13:10:00,43.16,43.17,43.15,43.16,8137.0,41.7709,41.7805,41.7612,41.7709,8137.0
2023-11-21 13:15:00,43.16,43.18,43.15,43.18,9855.0,41.7709,41.7902,41.7612,41.7902,9855.0
2023-11-21 13:20:00,43.18,43.2,43.17,43.19,14719.0,41.7902,41.8096,41.7805,41.7999,14719.0
2023-11-21 13:25:00,43.19,43.2,43.18,43.19,9444.0,41.7999,41.8096,41.7902,41.7999,9444.0
2023-11-21 13:30:00,43.19,43.25,43.18,43.23,19618.0,41.7999,41.858,41.7902,41.8386,19618.0
2023-11-21 13:35:00,43.23,43.23,43.18,43.18,20212.0,41.8386,41.8386,41.7902,41.7902,20212.0
2023-11-21 13:40:00,43.19,43.2,43.14,43.15,17148.0,41.7999,41.8096,41.7515,41.7612,17148.0
2023-11-21 13:45:00,43.15,43.16,43.13,43.14,14136.0,41.7612,41.7709,41.7418,41.7515,14136.0
2023-11-21 13:50:00,43.14,43.14,43.1,43.11,11167.0,41.7515,41.7515,41.7128,41.7225,11167.0
2023-11-21 13:55:00,43.1,43.12,43.08,43.1,20283.0,41.7128,41.7321,41.6934,41.7128,20283.0
2023-11-21 14:00:00,43.1,43.1,43.04,43.06,15832.0,41.7128,41.7128,41.6547,41.6741,15832.0
2023-11-21 14:05:00,43.07,43.17,43.07,43.16,108631.0,41.6837,41.7805,41.6837,41.7709,108631.0
2023-11-21 14:10:00,43.16,43.16,43.07,43.09,16317.0,41.7709,41.7709,41.6837,41.7031,16317.0
2023-11-21 14:15:00,43.09,43.13,43.05,43.06,16999.0,41.7031,41.7418,41.6644,41.6741,16999.0
2023-11-21 14:20:00,43.07,43.08,43.06,43.08,8243.0,41.6837,41.6934,41.6741,41.6934,8243.0
2023-11-21 14:25:00,43.07,43.09,43.05,43.09,20863.0,41.6837,41.7031,41.6644,41.7031,20863.0
2023-11-21 14:30:00,43.09,43.1,43.05,43.05,12711.0,41.7031,41.7128,41.6644,41.6644,12711.0
2023-11-21 14:35:00,43.06,43.06,42.98,42.98,21535.0,41.6741,41.6741,41.5966,41.5966,21535.0
2023-11-21 14:40:00,42.98,42.98,42.94,42.96,15232.0,41.5966,41.5966,41.5579,41.5773,15232.0
2023-11-21 14:45:00,42.97,42.98,42.94,42.96,17259.0,41.587,41.5966,41.5579,41.5773,17259.0
2023-11-21 14:50:00,42.96,42.98,42.94,42.97,11809.0,41.5773,41.5966,41.5579,41.587,11809.0
2023-11-21 14:55:00,42.98,43.01,42.96,43.0,16557.0,41.5966,41.6257,41.5773,41.616,16557.0
2023-11-21 15:00:00,43.0,43.01,42.97,43.01,17104.0,41.616,41.6257,41.587,41.6257,17104.0
2023-11-21 15:05:00,43.01,43.01,42.97,42.98,19339.0,41.6257,41.6257,41.587,41.5966,19339.0
2023-11-21 15:10:00,42.99,43.0,42.95,42.96,19273.0,41.6063,41.616,41.5676,41.5773,19273.0
2023-11-21 15:15:00,42.96,42.98,42.91,42.91,18610.0,41.5773,41.5966,41.5289,41.5289,18610.0
2023-11-21 15:20:00,42.91,42.93,42.87,42.89,29726.0,41.5289,41.5483,41.4902,41.5095,29726.0
2023-11-21 15:25:00,42.88,42.91,42.85,42.87,29861.0,41.4999,41.5289,41.4708,41.4902,29861.0
2023-11-21 15:30:00,42.88,42.94,42.86,42.94,38624.0,41.4999,41.5579,41.4805,41.5579,38624.0
2023-11-21 15:35:00,42.95,42.99,42.93,42.96,32598.0,41.5676,41.6063,41.5483,41.5773,32598.0
2023-11-21 15:40:00,42.97,42.99,42.94,42.95,32906.0,41.587,41.6063,41.5579,41.5676,32906.0
2023-11-21 15:45:00,42.96,43.04,42.93,43.02,84198.0,41.5773,41.6547,41.5483,41.6354,84198.0
2023-11-21 15:50:00,43.02,43.08,43.01,43.08,91996.0,41.6354,41.6934,41.6257,41.6934,91996.0
2023-11-21 15:55:00,43.08,43.09,42.97,43.01,272893.0,41.6934,41.7031,41.587,41.6257,272893.0
2023-11-22 09:30:00,43.2,43.25,43.14,43.2,77248.0,41.8096,41.858,41.7515,41.8096,77248.0
2023-11-22 09:35:00,43.17,43.21,43.11,43.14,25020.0,41.7805,41.8192,41.7225,41.7515,25020.0
2023-11-22 09:40:00,43.14,43.31,43.14,43.29,36197.0,41.7515,41.916,41.7515,41.8967,36197.0
2023-11-22 09:45:00,43.3,43.32,43.18,43.23,39016.0,41.9063,41.9257,41.7902,41.8386,39016.0
2023-11-22 09:50:00,43.22,43.35,43.21,43.31,35731.0,41.8289,41.9547,41.8192,41.916,35731.0
2023-11-22 09:55:00,43.32,43.32,43.24,43.29,23019.0,41.9257,41.9257,41.8483,41.8967,23019.0
2023-11-22 10:00:00,43.29,43.35,43.25,43.32,130272.0,41.8967,41.9547,41.858,41.9257,130272.0
2023-11-22 10:05:00,43.31,43.37,43.28,43.36,82579.0,41.916,41.9741,41.887,41.9644,82579.0
2023-11-22 10:10:00,43.36,43.46,43.33,43.44,47407.0,41.9644,42.0612,41.9354,42.0418,47407.0
2023-11-22 10:15:00,43.45,43.57,43.44,43.51,122585.0,42.0515,42.1677,42.0418,42.1096,122585.0
2023-11-22 10:20:00,43.51,43.52,43.41,43.48,121088.0,42.1096,42.1193,42.0128,42.0806,121088.0
2023-11-22 10:25:00,43.49,43.56,43.47,43.53,56106.0,42.0902,42.158,42.0709,42.1289,56106.0
2023-11-22 10:30:00,43.54,43.6,43.51,43.54,55567.0,42.1386,42.1967,42.1096,42.1386,55567.0
2023-11-22 10:35:00,43.54,43.62,43.54,43.59,49192.0,42.1386,42.216,42.1386,42.187,49192.0
2023-11-22 10:40:00,43.6,43.72,43.58,43.7,171945.0,42.1967,42.3128,42.1773,42.2935,171945.0
2023-11-22 10:45:00,43.7,43.72,43.66,43.67,52174.0,42.2935,42.3128,42.2548,42.2644,52174.0
2023-11-22 10:50:00,43.67,43.7,43.62,43.64,40978.0,42.2644,42.2935,42.216,42.2354,40978.0
2023-11-22 10:55:00,43.63,43.69,43.63,43.65,37074.0,42.2257,42.2838,42.2257,42.2451,37074.0
2023-11-22 11:00:00,43.65,43.66,43.61,43.64,41322.0,42.2451,42.2548,42.2064,42.2354,41322.0
2023-11-22 11:05:00,43.64,43.68,43.6,43.67,61824.0,42.2354,42.2741,42.1967,42.2644,61824.0
2023-11-22 11:10:00,43.66,43.73,43.65,43.72,34391.0,42.2548,42.3225,42.2451,42.3128,34391.0
2023-11-22 11:15:00,43.73,43.76,43.7,43.75,109334.0,42.3225,42.3515,42.2935,42.3419,109334.0
2023-11-22 11:20:00,43.75,43.76,43.65,43.68,99356.0,42.3419,42.3515,42.2451,42.2741,99356.0
2023-11-22 11:25:00,43.68,43.69,43.58,43.58,79341.0,42.2741,42.2838,42.1773,42.1773,79341.0
2023-11-22 11:30:00,43.58,43.64,43.55,43.61,133025.0,42.1773,42.2354,42.1483,42.2064,133025.0
2023-11-22 11:35:00,43.61,43.7,43.58,43.67,61906.0,42.2064,42.2935,42.1773,42.2644,61906.0
2023-11-22 11:40:00,43.68,43.71,43.65,43.69,21907.0,42.2741,42.3031,42.2451,42.2838,21907.0
2023-11-22 11:45:00,43.69,43.73,43.68,43.69,15068.0,42.2838,42.3225,42.2741,42.2838,15068.0
2023-11-22 11:50:00,43.69,43.72,43.66,43.66,16026.0,42.2838,42.3128,42.2548,42.2548,16026.0
2023-11-22 11:55:00,43.67,43.73,43.66,43.71,27462.0,42.2644,42.3225,42.2548,42.3031,27462.0
2023-11-22 12:00:00,43.72,43.73,43.69,43.71,26565.0,42.3128,42.3225,42.2838,42.3031,26565.0
2023-11-22 12:05:00,43.72,43.74,43.68,43.69,23156.0,42.3128,42.3322,42.2741,42.2838,23156.0
2023-11-22 12:10:00,43.69,43.69,43.61,43.62,29645.0,42.2838,42.2838,42.2064,42.216,29645.0
2023-11-22 12:15:00,43.63,43.66,43.59,43.66,15261.0,42.2257,42.2548,42.187,42.2548,15261.0
2023-11-22 12:20:00,43.66,43.67,43.63,43.66,24020.0,42.2548,42.2644,42.2257,42.2548,24020.0
2023-11-22 12:25:00,43.65,43.67,43.64,43.66,18292.0,42.2451,42.2644,42.2354,42.2548,18292.0
2023-11-22 12:30:00,43.66,43.66,43.55,43.6,39151.0,42.2548,42.2548,42.1483,42.1967,39151.0
2023-11-22 12:35:00,43.59,43.65,43.59,43.64,17027.0,42.187,42.2451,42.187,42.2354,17027.0
2023-11-22 12:40:00,43.64,43.68,43.61,43.65,36080.0,42.2354,42.2741,42.2064,42.2451,36080.0
2023-11-22 12:45:00,43.65,43.67,43.64,43.66,26221.0,42.2451,42.2644,42.2354,42.2548,26221.0
2023-11-22 12:50:00,43.66,43.71,43.65,43.71,18181.0,42.2548,42.3031,42.2451,42.3031,18181.0
2023-11-22 12:55:00,43.7,43.77,43.7,43.76,38836.0,42.2935,42.3612,42.2935,42.3515,38836.0
2023-11-22 13:00:00,43.77,43.8,43.74,43.74,39765.0,42.3612,42.3903,42.3322,42.3322,39765.0
2023-11-22 13:05:00,43.75,43.75,43.72,43.75,15659.0,42.3419,42.3419,42.3128,42.3419,15659.0
2023-11-22 13:10:00,43.75,43.77,43.72,43.76,21519.0,42.3419,42.3612,42.3128,42.3515,21519.0
2023-11-22 13:15:00,43.76,43.76,43.67,43.67,19855.0,42.3515,42.3515,42.2644,42.2644,19855.0
2023-11-22 13:20:00,43.68,43.71,43.67,43.7,25732.0,42.2741,42.3031,42.2644,42.2935,25732.0
2023-11-22 13:25:00,43.69,43.72,43.68,43.71,12453.0,42.2838,42.3128,42.2741,42.3031,12453.0
2023-11-22 13:30:00,43.71,43.71,43.68,43.68,16472.0,42.3031,42.3031,42.2741,42.2741,16472.0
2023-11-22 13:35:00,43.69,43.69,43.65,43.66,20105.0,42.2838,42.2838,42.2451,42.2548,20105.0
2023-11-22 13:40:00,43.66,43.7,43.66,43.69,11277.0,42.2548,42.2935,42.2548,42.2838,11277.0
2023-11-22 13:45:00,43.69,43.73,43.67,43.71,16981.0,42.2838,42.3225,42.2644,42.3031,16981.0
2023-11-22 13:50:00,43.71,43.72,43.67,43.68,16849.0,42.3031,42.3128,42.2644,42.2741,16849.0
2023-11-22 13:55:00,43.68,43.7,43.67,43.67,16589.0,42.2741,42.2935,42.2644,42.2644,16589.0
2023-11-22 14:00:00,43.68,43.7,43.68,43.69,11864.0,42.2741,42.2935,42.2741,42.2838,11864.0
2023-11-22 14:05:00,43.69,43.73,43.68,43.71,33270.0,42.2838,42.3225,42.2741,42.3031,33270.0
2023-11-22 14:10:00,43.72,43.74,43.7,43.71,21614.0,42.3128,42.3322,42.2935,42.3031,21614.0
2023-11-22 14:15:00,43.71,43.75,43.7,43.75,15563.0,42.3031,42.3419,42.2935,42.3419,15563.0
2023-11-22 14:20:00,43.75,43.76,43.73,43.74,22638.0,42.3419,42.3515,42.3225,42.3322,22638.0
2023-11-22 14:25:00,43.73,43.79,43.73,43.79,17701.0,42.3225,42.3806,42.3225,42.3806,17701.0
2023-11-22 14:30:00,43.8,43.81,43.74,43.78,28825.0,42.3903,42.3999,42.3322,42.3709,28825.0
2023-11-22 14:35:00,43.78,43.78,43.7,43.73,20816.0,42.3709,42.3709,42.2935,42.3225,20816.0
2023-11-22 14:40:00,43.73,43.73,43.68,43.7,16863.0,42.3225,42.3225,42.2741,42.2935,16863.0
2023-11-22 14:45:00,43.7,43.73,43.68,43.71,18952.0,42.2935,42.3225,42.2741,42.3031,18952.0
2023-11-22 14:50:00,43.71,43.72,43.69,43.71,12585.0,42.3031,42.3128,42.2838,42.3031,12585.0
2023-11-22 14:55:00,43.71,43.73,43.68,43.7,18109.0,42.3031,42.3225,42.2741,42.2935,18109.0
2023-11-22 15:00:00,43.7,43.72,43.68,43.72,18870.0,42.2935,42.3128,42.2741,42.3128,18870.0
2023-11-22 15:05:00,43.72,43.74,43.66,43.7,44340.0,42.3128,42.3322,42.2548,42.2935,44340.0
2023-11-22 15:10:00,43.7,43.71,43.67,43.7,19546.0,42.2935,42.3031,42.2644,42.2935,19546.0
2023-11-22 15:15:00,43.7,43.73,43.68,43.68,19984.0,42.2935,42.3225,42.2741,42.2741,19984.0
2023-11-22 15:20:00,43.68,43.77,43.68,43.77,109959.0,42.2741,42.3612,42.2741,42.3612,109959.0
2023-11-22 15:25:00,43.77,43.77,43.73,43.76,27840.0,42.3612,42.3612,42.3225,42.3515,27840.0
2023-11-22 15:30:00,43.75,43.8,43.71,43.79,71562.0,42.3419,42.3903,42.3031,42.3806,71562.0
2023-11-22 15:35:00,43.8,43.83,43.78,43.8,135987.0,42.3903,42.4193,42.3709,42.3903,135987.0
2023-11-22 15:40:00,43.8,43.83,43.77,43.81,98970.0,42.3903,42.4193,42.3612,42.3999,98970.0
2023-11-22 15:45:00,43.82,43.84,43.79,43.8,90400.0,42.4096,42.429,42.3806,42.3903,90400.0
2023-11-22 15:50:00,43.81,43.81,43.74,43.8,212641.0,42.3999,42.3999,42.3322,42.3903,212641.0
2023-11-22 15:55:00,43.8,43.86,43.8,43.81,414954.0,42.3903,42.4483,42.3903,42.3999,414954.0
2023-11-24 09:30:00,43.99,44.03,43.8,43.81,116922.0,42.5741,42.6128,42.3903,42.3999,116922.0
2023-11-24 09:35:00,43.83,44.02,43.7,43.96,62000.0,42.4193,42.6032,42.2935,42.5451,62000.0
2023-11-24 09:40:00,43.96,43.97,43.76,43.85,76819.0,42.5451,42.5548,42.3515,42.4386,76819.0
2023-11-24 09:45:00,43.85,43.95,43.75,43.91,21456.0,42.4386,42.5354,42.3419,42.4967,21456.0
2023-11-24 09:50:00,43.91,43.95,43.86,43.88,22838.0,42.4967,42.5354,42.4483,42.4677,22838.0
2023-11-24 09:55:00,43.88,43.92,43.86,43.9,27670.0,42.4677,42.5064,42.4483,42.487,27670.0
2023-11-24 10:00:00,43.9,44.06,43.86,44.05,38243.0,42.487,42.6419,42.4483,42.6322,38243.0
2023-11-24 10:05:00,44.05,44.05,43.9,43.92,26655.0,42.6322,42.6322,42.487,42.5064,26655.0
2023-11-24 10:10:00,43.91,43.92,43.86,43.9,20972.0,42.4967,42.5064,42.4483,42.487,20972.0
2023-11-24 10:15:00,43.9,43.92,43.85,43.88,32629.0,42.487,42.5064,42.4386,42.4677,32629.0
2023-11-24 10:20:00,43.88,43.93,43.85,43.88,41743.0,42.4677,42.5161,42.4386,42.4677,41743.0
2023-11-24 10:25:00,43.89,44.08,43.88,44.08,95585.0,42.4774,42.6612,42.4677,42.6612,95585.0
2023-11-24 10:30:00,44.08,44.2,44.08,44.17,30149.0,42.6612,42.7774,42.6612,42.7483,30149.0
2023-11-24 10:35:00,44.16,44.19,44.07,44.13,40945.0,42.7387,42.7677,42.6516,42.7096,40945.0
2023-11-24 10:40:00,44.12,44.13,44.07,44.1,38152.0,42.7,42.7096,42.6516,42.6806,38152.0
2023-11-24 10:45:00,44.11,44.17,44.1,44.15,28180.0,42.6903,42.7483,42.6806,42.729,28180.0
2023-11-24 10:50:00,44.15,44.24,44.15,44.24,34796.0,42.729,42.8161,42.729,42.8161,34796.0
2023-11-24 10:55:00,44.24,44.26,44.14,44.15,60600.0,42.8161,42.8354,42.7193,42.729,60600.0
2023-11-24 11:00:00,44.14,44.2,44.12,44.19,25525.0,42.7193,42.7774,42.7,42.7677,25525.0
2023-11-24 11:05:00,44.19,44.25,44.18,44.24,32767.0,42.7677,42.8258,42.758,42.8161,32767.0
2023-11-24 11:10:00,44.23,44.26,44.14,44.16,37986.0,42.8064,42.8354,42.7193,42.7387,37986.0
2023-11-24 11:15:00,44.15,44.17,44.11,44.15,16613.0,42.729,42.7483,42.6903,42.729,16613.0
2023-11-24 11:20:00,44.15,44.17,44.1,44.1,22814.0,42.729,42.7483,42.6806,42.6806,22814.0
2023-11-24 11:25:00,44.09,44.11,44.06,44.08,18853.0,42.6709,42.6903,42.6419,42.6612,18853.0
2023-11-24 11:30:00,44.09,44.15,44.09,44.11,25498.0,42.6709,42.729,42.6709,42.6903,25498.0
2023-11-24 11:35:00,44.11,44.12,44.06,44.09,17606.0,42.6903,42.7,42.6419,42.6709,17606.0
2023-11-24 11:40:00,44.09,44.12,44.07,44.07,38061.0,42.6709,42.7,42.6516,42.6516,38061.0
2023-11-24 11:45:00,44.07,44.12,44.04,44.05,19986.0,42.6516,42.7,42.6225,42.6322,19986.0
2023-11-24 11:50:00,44.05,44.07,44.02,44.06,33089.0,42.6322,42.6516,42.6032,42.6419,33089.0
2023-11-24 11:55:00,44.06,44.06,43.98,44.01,24009.0,42.6419,42.6419,42.5645,42.5935,24009.0
2023-11-24 12:00:00,44.01,44.08,44.0,44.01,25225.0,42.5935,42.6612,42.5838,42.5935,25225.0
2023-11-24 12:05:00,44.01,44.07,44.01,44.05,15985.0,42.5935,42.6516,42.5935,42.6322,15985.0
2023-11-24 12:10:00,44.05,44.08,44.05,44.07,15570.0,42.6322,42.6612,42.6322,42.6516,15570.0
2023-11-24 12:15:00,44.07,44.11,44.06,44.09,29597.0,42.6516,42.6903,42.6419,42.6709,29597.0
2023-11-24 12:20:00,44.09,44.11,44.06,44.09,28720.0,42.6709,42.6903,42.6419,42.6709,28720.0
2023-11-24 12:25:00,44.09,44.1,44.07,44.08,19853.0,42.6709,42.6806,42.6516,42.6612,19853.0
2023-11-24 12:30:00,44.08,44.08,44.02,44.05,19102.0,42.6612,42.6612,42.6032,42.6322,19102.0
2023-11-24 12:35:00,44.05,44.05,44.02,44.02,21657.0,42.6322,42.6322,42.6032,42.6032,21657.0
2023-11-24 12:40:00,44.03,44.05,44.01,44.02,30937.0,42.6128,42.6322,42.5935,42.6032,30937.0
2023-11-24 12:45:00,44.03,44.08,44.03,44.06,29089.0,42.6128,42.6612,42.6128,42.6419,29089.0
2023-11-24 12:50:00,44.06,44.12,44.05,44.12,56019.0,42.6419,42.7,42.6322,42.7,56019.0
2023-11-24 12:55:00,44.12,44.22,44.09,44.16,197390.0,42.7,42.7967,42.6709,42.7387,197390.0
2023-11-27 09:30:00,44.11,44.18,44.03,44.16,99498.0,42.6903,42.758,42.6128,42.7387,99498.0
2023-11-27 09:35:00,44.17,44.19,44.07,44.11,51311.0,42.7483,42.7677,42.6516,42.6903,51311.0
2023-11-27 09:40:00,44.1,44.15,44.0,44.14,51283.0,42.6806,42.729,42.5838,42.7193,51283.0
2023-11-27 09:45:00,44.14,44.17,44.09,44.13,33348.0,42.7193,42.7483,42.6709,42.7096,33348.0
2023-11-27 09:50:00,44.13,44.15,44.05,44.09,23717.0,42.7096,42.729,42.6322,42.6709,23717.0
2023-11-27 09:55:00,44.09,44.1,43.99,44.02,26781.0,42.6709,42.6806,42.5741,42.6032,26781.0
2023-11-27 10:00:00,44.03,44.14,44.03,44.14,25262.0,42.6128,42.7193,42.6128,42.7193,25262.0
2023-11-27 10:05:00,44.15,44.19,44.08,44.15,46923.0,42.729,42.7677,42.6612,42.729,46923.0
2023-11-27 10:10:00,44.15,44.24,44.15,44.2,44249.0,42.729,42.8161,42.729,42.7774,44249.0
2023-11-27 10:15:00,44.21,44.27,44.19,44.19,22664.0,42.7871,42.8451,42.7677,42.7677,22664.0
2023-11-27 10:20:00,44.2,44.24,44.18,44.21,13687.0,42.7774,42.8161,42.758,42.7871,13687.0
2023-11-27 10:25:00,44.2,44.25,44.19,44.25,18675.0,42.7774,42.8258,42.7677,42.8258,18675.0
2023-11-27 10:30:00,44.24,44.26,44.16,44.17,34941.0,42.8161,42.8354,42.7387,42.7483,34941.0
2023-11-27 10:35:00,44.18,44.22,44.16,44.21,33808.0,42.758,42.7967,42.7387,42.7871,33808.0
2023-11-27 10:40:00,44.2,44.21,44.17,44.2,20204.0,42.7774,42.7871,42.7483,42.7774,20204.0
2023-11-27 10:45:00,44.21,44.24,44.19,44.19,19991.0,42.7871,42.8161,42.7677,42.7677,19991.0
2023-11-27 10:50:00,44.2,44.26,44.19,44.26,28734.0,42.7774,42.8354,42.7677,42.8354,28734.0
2023-11-27 10:55:00,44.26,44.31,44.25,44.3,27329.0,42.8354,42.8838,42.8258,42.8742,27329.0
2023-11-27 11:00:00,44.3,44.31,44.27,44.3,30644.0,42.8742,42.8838,42.8451,42.8742,30644.0
2023-11-27 11:05:00,44.3,44.31,44.23,44.26,20529.0,42.8742,42.8838,42.8064,42.8354,20529.0
2023-11-27 11:10:00,44.26,44.27,44.23,44.26,26476.0,42.8354,42.8451,42.8064,42.8354,26476.0
2023-11-27 11:15:00,44.26,44.28,44.19,44.2,38914.0,42.8354,42.8548,42.7677,42.7774,38914.0
2023-11-27 11:20:00,44.21,44.26,44.17,44.17,37962.0,42.7871,42.8354,42.7483,42.7483,37962.0
2023-11-27 11:25:00,44.17,44.36,44.17,44.35,65515.0,42.7483,42.9322,42.7483,42.9225,65515.0
2023-11-27 11:30:00,44.34,44.35,44.24,44.26,20537.0,42.9129,42.9225,42.8161,42.8354,20537.0
2023-11-27 11:35:00,44.25,44.27,44.21,44.22,19050.0,42.8258,42.8451,42.7871,42.7967,19050.0
2023-11-27 11:40:00,44.21,44.22,44.19,44.21,22072.0,42.7871,42.7967,42.7677,42.7871,22072.0
2023-11-27 11:45:00,44.2,44.21,44.16,44.2,15965.0,42.7774,42.7871,42.7387,42.7774,15965.0
2023-11-27 11:50:00,44.2,44.21,44.18,44.19,15765.0,42.7774,42.7871,42.758,42.7677,15765.0
2023-11-27 11:55:00,44.19,44.2,44.14,44.15,17428.0,42.7677,42.7774,42.7193,42.729,17428.0
2023-11-27 12:00:00,44.15,44.17,44.12,44.16,24971.0,42.729,42.7483,42.7,42.7387,24971.0
2023-11-27 12:05:00,44.16,44.18,44.12,44.16,21990.0,42.7387,42.758,42.7,42.7387,21990.0
2023-11-27 12:10:00,44.17,44.17,44.13,44.14,38792.0,42.7483,42.7483,42.7096,42.7193,38792.0
2023-11-27 12:15:00,44.15,44.17,44.13,44.15,22516.0,42.729,42.7483,42.7096,42.729,22516.0
2023-11-27 12:20:00,44.15,44.15,44.13,44.14,11043.0,42.729,42.729,42.7096,42.7193,11043.0
2023-11-27 12:25:00,44.14,44.15,44.12,44.14,18507.0,42.7193,42.729,42.7,42.7193,18507.0
2023-11-27 12:30:00,44.14,44.18,44.13,44.14,21515.0,42.7193,42.758,42.7096,42.7193,21515.0
2023-11-27 12:35:00,44.15,44.15,44.03,44.08,25785.0,42.729,42.729,42.6128,42.6612,25785.0
2023-11-27 12:40:00,44.08,44.09,44.0,44.04,46506.0,42.6612,42.6709,42.5838,42.6225,46506.0
2023-11-27 12:45:00,44.04,44.07,44.02,44.05,28695.0,42.6225,42.6516,42.6032,42.6322,28695.0
2023-11-27 12:50:00,44.04,44.04,43.98,44.02,25069.0,42.6225,42.6225,42.5645,42.6032,25069.0
2023-11-27 12:55:00,44.01,44.03,44.0,44.02,9984.0,42.5935,42.6128,42.5838,42.6032,9984.0
2023-11-27 13:00:00,44.02,44.05,44.0,44.04,21449.0,42.6032,42.6322,42.5838,42.6225,21449.0
2023-11-27 13:05:00,44.03,44.05,44.0,44.05,19927.0,42.6128,42.6322,42.5838,42.6322,19927.0
2023-11-27 13:10:00,44.05,44.08,44.02,44.07,27017.0,42.6322,42.6612,42.6032,42.6516,27017.0
2023-11-27 13:15:00,44.07,44.08,44.05,44.08,21886.0,42.6516,42.6612,42.6322,42.6612,21886.0
2023-11-27 13:20:00,44.08,44.09,44.05,44.08,18457.0,42.6612,42.6709,42.6322,42.6612,18457.0
2023-11-27 13:25:00,44.08,44.1,44.06,44.09,22209.0,42.6612,42.6806,42.6419,42.6709,22209.0
2023-11-27 13:30:00,44.09,44.11,44.07,44.08,18762.0,42.6709,42.6903,42.6516,42.6612,18762.0
2023-11-27 13:35:00,44.08,44.08,44.04,44.05,14434.0,42.6612,42.6612,42.6225,42.6322,14434.0
2023-11-27 13:40:00,44.05,44.07,44.03,44.06,19192.0,42.6322,42.6516,42.6128,42.6419,19192.0
2023-11-27 13:45:00,44.05,44.06,44.01,44.02,18658.0,42.6322,42.6419,42.5935,42.6032,18658.0
2023-11-27 13:50:00,44.02,44.03,43.96,43.98,33871.0,42.6032,42.6128,42.5451,42.5645,33871.0
2023-11-27 13:55:00,43.98,44.0,43.96,44.0,18247.0,42.5645,42.5838,42.5451,42.5838,18247.0
2023-11-27 14:00:00,44.0,44.02,43.99,44.01,14911.0,42.5838,42.6032,42.5741,42.5935,14911.0
2023-11-27 14:05:00,44.01,44.01,43.97,43.98,23358.0,42.5935,42.5935,42.5548,42.5645,23358.0
2023-11-27 14:10:00,43.98,43.99,43.94,43.97,28155.0,42.5645,42.5741,42.5257,42.5548,28155.0
2023-11-27 14:15:00,43.97,44.0,43.96,43.98,24116.0,42.5548,42.5838,42.5451,42.5645,24116.0
2023-11-27 14:20:00,43.98,44.0,43.97,43.98,18025.0,42.5645,42.5838,42.5548,42.5645,18025.0
2023-11-27 14:25:00,43.99,44.04,43.99,44.0,27943.0,42.5741,42.6225,42.5741,42.5838,27943.0
2023-11-27 14:30:00,44.0,44.01,43.98,44.0,17711.0,42.5838,42.5935,42.5645,42.5838,17711.0
2023-11-27 14:35:00,44.0,44.03,43.98,44.02,15139.0,42.5838,42.6128,42.5645,42.6032,15139.0
2023-11-27 14:40:00,44.03,44.09,44.03,44.07,31580.0,42.6128,42.6709,42.6128,42.6516,31580.0
2023-11-27 14:45:00,44.07,44.08,44.05,44.05,17074.0,42.6516,42.6612,42.6322,42.6322,17074.0
2023-11-27 14:50:00,44.05,44.08,44.03,44.08,28881.0,42.6322,42.6612,42.6128,42.6612,28881.0
2023-11-27 14:55:00,44.08,44.1,44.05,44.09,17380.0,42.6612,42.6806,42.6322,42.6709,17380.0
2023-11-27 15:00:00,44.09,44.1,44.02,44.02,31803.0,42.6709,42.6806,42.6032,42.6032,31803.0
2023-11-27 15:05:00,44.01,44.02,43.95,43.96,22495.0,42.5935,42.6032,42.5354,42.5451,22495.0
2023-11-27 15:10:00,43.95,44.05,43.94,44.05,40332.0,42.5354,42.6322,42.5257,42.6322,40332.0
2023-11-27 15:15:00,44.05,44.06,44.03,44.05,36549.0,42.6322,42.6419,42.6128,42.6322,36549.0
2023-11-27 15:20:00,44.05,44.06,44.0,44.02,25541.0,42.6322,42.6419,42.5838,42.6032,25541.0
2023-11-27 15:25:00,44.02,44.04,43.99,44.02,28343.0,42.6032,42.6225,42.5741,42.6032,28343.0
2023-11-27 15:30:00,44.03,44.04,44.02,44.04,32991.0,42.6128,42.6225,42.6032,42.6225,32991.0
2023-11-27 15:35:00,44.04,44.12,44.03,44.07,49298.0,42.6225,42.7,42.6128,42.6516,49298.0
2023-11-27 15:40:00,44.07,44.07,44.03,44.05,46182.0,42.6516,42.6516,42.6128,42.6322,46182.0
2023-11-27 15:45:00,44.04,44.1,44.03,44.04,74664.0,42.6225,42.6806,42.6128,42.6225,74664.0
2023-11-27 15:50:00,44.03,44.14,44.03,44.1,135202.0,42.6128,42.7193,42.6128,42.6806,135202.0
2023-11-27 15:55:00,44.11,44.12,44.04,44.1,314816.0,42.6903,42.7,42.6225,42.6806,314816.0
2023-11-28 09:30:00,43.89,44.01,43.86,43.93,84008.0,42.4774,42.5935,42.4483,42.5161,84008.0
2023-11-28 09:35:00,43.95,43.99,43.78,43.78,47058.0,42.5354,42.5741,42.3709,42.3709,47058.0
2023-11-28 09:40:00,43.78,43.85,43.67,43.85,47613.0,42.3709,42.4386,42.2644,42.4386,47613.0
2023-11-28 09:45:00,43.86,43.9,43.76,43.8,34783.0,42.4483,42.487,42.3515,42.3903,34783.0
2023-11-28 09:50:00,43.8,43.8,43.68,43.73,50247.0,42.3903,42.3903,42.2741,42.3225,50247.0
2023-11-28 09:55:00,43.74,43.81,43.7,43.77,59752.0,42.3322,42.3999,42.2935,42.3612,59752.0
2023-11-28 10:00:00,43.77,43.91,43.77,43.81,157096.0,42.3612,42.4967,42.3612,42.3999,157096.0
2023-11-28 10:05:00,43.82,43.9,43.8,43.87,71179.0,42.4096,42.487,42.3903,42.458,71179.0
2023-11-28 10:10:00,43.87,43.95,43.86,43.9,46797.0,42.458,42.5354,42.4483,42.487,46797.0
2023-11-28 10:15:00,43.9,43.92,43.8,43.84,29387.0,42.487,42.5064,42.3903,42.429,29387.0
2023-11-28 10:20:00,43.83,43.89,43.82,43.89,37538.0,42.4193,42.4774,42.4096,42.4774,37538.0
2023-11-28 10:25:00,43.9,43.91,43.86,43.89,26992.0,42.487,42.4967,42.4483,42.4774,26992.0
2023-11-28 10:30:00,43.88,43.95,43.87,43.94,35399.0,42.4677,42.5354,42.458,42.5257,35399.0
2023-11-28 10:35:00,43.94,43.94,43.86,43.91,21155.0,42.5257,42.5257,42.4483,42.4967,21155.0
2023-11-28 10:40:00,43.92,43.97,43.85,43.92,49787.0,42.5064,42.5548,42.4386,42.5064,49787.0
2023-11-28 10:45:00,43.92,43.93,43.88,43.89,37107.0,42.5064,42.5161,42.4677,42.4774,37107.0
2023-11-28 10:50:00,43.89,43.94,43.88,43.91,154274.0,42.4774,42.5257,42.4677,42.4967,154274.0
2023-11-28 10:55:00,43.91,43.92,43.87,43.9,23315.0,42.4967,42.5064,42.458,42.487,23315.0
2023-11-28 11:00:00,43.91,43.92,43.86,43.91,23926.0,42.4967,42.5064,42.4483,42.4967,23926.0
2023-11-28 11:05:00,43.91,43.92,43.85,43.91,69972.0,42.4967,42.5064,42.4386,42.4967,69972.0
2023-11-28 11:10:00,43.9,43.94,43.85,43.87,70478.0,42.487,42.5257,42.4386,42.458,70478.0
2023-11-28 11:15:00,43.88,43.9,43.82,43.85,54785.0,42.4677,42.487,42.4096,42.4386,54785.0
2023-11-28 11:20:00,43.86,43.96,43.85,43.96,89969.0,42.4483,42.5451,42.4386,42.5451,89969.0
2023-11-28 11:25:00,43.95,43.97,43.9,43.95,24002.0,42.5354,42.5548,42.487,42.5354,24002.0
2023-11-28 11:30:00,43.95,44.06,43.94,44.06,51310.0,42.5354,42.6419,42.5257,42.6419,51310.0
2023-11-28 11:35:00,44.05,44.06,43.98,43.98,91049.0,42.6322,42.6419,42.5645,42.5645,91049.0
2023-11-28 11:40:00,43.99,44.04,43.97,44.03,31574.0,42.5741,42.6225,42.5548,42.6128,31574.0
2023-11-28 11:45:00,44.03,44.07,44.0,44.05,17534.0,42.6128,42.6516,42.5838,42.6322,17534.0
2023-11-28 11:50:00,44.05,44.09,44.02,44.02,24245.0,42.6322,42.6709,42.6032,42.6032,24245.0
2023-11-28 11:55:00,44.03,44.07,43.94,44.0,93364.0,42.6128,42.6516,42.5257,42.5838,93364.0
2023-11-28 12:00:00,44.0,44.02,43.98,44.01,11880.0,42.5838,42.6032,42.5645,42.5935,11880.0
2023-11-28 12:05:00,44.01,44.02,43.94,44.01,28438.0,42.5935,42.6032,42.5257,42.5935,28438.0
2023-11-28 12:10:00,44.0,44.0,43.86,43.88,91280.0,42.5838,42.5838,42.4483,42.4677,91280.0
2023-11-28 12:15:00,43.88,43.89,43.82,43.83,30232.0,42.4677,42.4774,42.4096,42.4193,30232.0
2023-11-28 12:20:00,43.84,43.89,43.83,43.87,14012.0,42.429,42.4774,42.4193,42.458,14012.0
2023-11-28 12:25:00,43.88,43.9,43.86,43.89,12949.0,42.4677,42.487,42.4483,42.4774,12949.0
2023-11-28 12:30:00,43.89,43.93,43.85,43.91,31208.0,42.4774,42.5161,42.4386,42.4967,31208.0
2023-11-28 12:35:00,43.91,43.96,43.91,43.91,25963.0,42.4967,42.5451,42.4967,42.4967,25963.0
2023-11-28 12:40:00,43.92,43.94,43.91,43.93,11722.0,42.5064,42.5257,42.4967,42.5161,11722.0
2023-11-28 12:45:00,43.92,43.94,43.89,43.94,14397.0,42.5064,42.5257,42.4774,42.5257,14397.0
2023-11-28 12:50:00,43.94,43.95,43.92,43.93,22802.0,42.5257,42.5354,42.5064,42.5161,22802.0
2023-11-28 12:55:00,43.93,43.94,43.9,43.92,12679.0,42.5161,42.5257,42.487,42.5064,12679.0
2023-11-28 13:00:00,43.91,43.92,43.85,43.88,21994.0,42.4967,42.5064,42.4386,42.4677,21994.0
2023-11-28 13:05:00,43.88,43.91,43.86,43.87,25409.0,42.4677,42.4967,42.4483,42.458,25409.0
2023-11-28 13:10:00,43.88,43.89,43.85,43.88,64842.0,42.4677,42.4774,42.4386,42.4677,64842.0
2023-11-28 13:15:00,43.88,43.91,43.86,43.88,24639.0,42.4677,42.4967,42.4483,42.4677,24639.0
2023-11-28 13:20:00,43.88,43.89,43.85,43.86,18963.0,42.4677,42.4774,42.4386,42.4483,18963.0
2023-11-28 13:25:00,43.85,43.88,43.83,43.88,21399.0,42.4386,42.4677,42.4193,42.4677,21399.0
2023-11-28 13:30:00,43.88,43.89,43.82,43.86,22187.0,42.4677,42.4774,42.4096,42.4483,22187.0
2023-11-28 13:35:00,43.86,43.86,43.77,43.8,96913.0,42.4483,42.4483,42.3612,42.3903,96913.0
2023-11-28 13:40:00,43.8,43.84,43.75,43.81,79444.0,42.3903,42.429,42.3419,42.3999,79444.0
2023-11-28 13:45:00,43.81,43.84,43.79,43.82,19253.0,42.3999,42.429,42.3806,42.4096,19253.0
2023-11-28 13:50:00,43.83,43.83,43.81,43.81,9535.0,42.4193,42.4193,42.3999,42.3999,9535.0
2023-11-28 13:55:00,43.81,43.82,43.75,43.76,24384.0,42.3999,42.4096,42.3419,42.3515,24384.0
2023-11-28 14:00:00,43.77,43.78,43.73,43.75,18114.0,42.3612,42.3709,42.3225,42.3419,18114.0
2023-11-28 14:05:00,43.75,43.76,43.73,43.74,22762.0,42.3419,42.3515,42.3225,42.3322,22762.0
2023-11-28 14:10:00,43.75,43.83,43.74,43.8,25340.0,42.3419,42.4193,42.3322,42.3903,25340.0
2023-11-28 14:15:00,43.8,43.83,43.76,43.8,27003.0,42.3903,42.4193,42.3515,42.3903,27003.0
2023-11-28 14:20:00,43.81,43.83,43.78,43.8,54470.0,42.3999,42.4193,42.3709,42.3903,54470.0
2023-11-28 14:25:00,43.8,43.84,43.79,43.84,23211.0,42.3903,42.429,42.3806,42.429,23211.0
2023-11-28 14:30:00,43.84,43.87,43.8,43.87,100346.0,42.429,42.458,42.3903,42.458,100346.0
2023-11-28 14:35:00,43.87,43.9,43.85,43.89,18269.0,42.458,42.487,42.4386,42.4774,18269.0
2023-11-28 14:40:00,43.88,43.89,43.85,43.88,24208.0,42.4677,42.4774,42.4386,42.4677,24208.0
2023-11-28 14:45:00,43.88,43.9,43.84,43.86,90759.0,42.4677,42.487,42.429,42.4483,90759.0
2023-11-28 14:50:00,43.86,43.92,43.86,43.91,19850.0,42.4483,42.5064,42.4483,42.4967,19850.0
2023-11-28 14:55:00,43.91,43.93,43.88,43.89,12504.0,42.4967,42.5161,42.4677,42.4774,12504.0
2023-11-28 15:00:00,43.9,43.91,43.86,43.87,40237.0,42.487,42.4967,42.4483,42.458,40237.0
2023-11-28 15:05:00,43.87,43.91,43.86,43.88,26683.0,42.458,42.4967,42.4483,42.4677,26683.0
2023-11-28 15:10:00,43.88,43.89,43.82,43.83,33050.0,42.4677,42.4774,42.4096,42.4193,33050.0
2023-11-28 15:15:00,43.83,43.88,43.82,43.86,20686.0,42.4193,42.4677,42.4096,42.4483,20686.0
2023-11-28 15:20:00,43.85,43.91,43.84,43.9,25120.0,42.4386,42.4967,42.429,42.487,25120.0
2023-11-28 15:25:00,43.9,43.9,43.84,43.89,21495.0,42.487,42.487,42.429,42.4774,21495.0
2023-11-28 15:30:00,43.89,43.9,43.82,43.85,109059.0,42.4774,42.487,42.4096,42.4386,109059.0
2023-11-28 15:35:00,43.85,43.94,43.83,43.9,166898.0,42.4386,42.5257,42.4193,42.487,166898.0
2023-11-28 15:40:00,43.9,43.97,43.89,43.96,30055.0,42.487,42.5548,42.4774,42.5451,30055.0
2023-11-28 15:45:00,43.96,43.96,43.88,43.91,143768.0,42.5451,42.5451,42.4677,42.4967,143768.0
2023-11-28 15:50:00,43.9,43.94,43.87,43.89,125218.0,42.487,42.5257,42.458,42.4774,125218.0
2023-11-28 15:55:00,43.89,43.93,43.87,43.9,236053.0,42.4774,42.5161,42.458,42.487,236053.0
2023-11-29 09:30:00,43.87,43.94,43.61,43.71,87901.0,42.458,42.5257,42.2064,42.3031,87901.0
2023-11-29 09:35:00,43.71,43.88,43.7,43.79,41281.0,42.3031,42.4677,42.2935,42.3806,41281.0
2023-11-29 09:40:00,43.79,43.82,43.65,43.71,84428.0,42.3806,42.4096,42.2451,42.3031,84428.0
2023-11-29 09:45:00,43.72,43.88,43.69,43.85,82935.0,42.3128,42.4677,42.2838,42.4386,82935.0
2023-11-29 09:50:00,43.85,43.9,43.81,43.88,56612.0,42.4386,42.487,42.3999,42.4677,56612.0
2023-11-29 09:55:00,43.88,43.9,43.73,43.77,58645.0,42.4677,42.487,42.3225,42.3612,58645.0
2023-11-29 10:00:00,43.79,43.88,43.71,43.87,72205.0,42.3806,42.4677,42.3031,42.458,72205.0
2023-11-29 10:05:00,43.87,43.89,43.79,43.82,67592.0,42.458,42.4774,42.3806,42.4096,67592.0
2023-11-29 10:10:00,43.83,43.86,43.74,43.75,158501.0,42.4193,42.4483,42.3322,42.3419,158501.0
2023-11-29 10:15:00,43.75,43.75,43.62,43.68,68149.0,42.3419,42.3419,42.216,42.2741,68149.0
2023-11-29 10:20:00,43.68,43.68,43.61,43.65,66440.0,42.2741,42.2741,42.2064,42.2451,66440.0
2023-11-29 10:25:00,43.64,43.66,43.6,43.62,67090.0,42.2354,42.2548,42.1967,42.216,67090.0
2023-11-29 10:30:00,43.61,43.72,43.6,43.71,73277.0,42.2064,42.3128,42.1967,42.3031,73277.0
2023-11-29 10:35:00,43.72,43.76,43.66,43.68,79999.0,42.3128,42.3515,42.2548,42.2741,79999.0
2023-11-29 10:40:00,43.69,43.75,43.68,43.68,46939.0,42.2838,42.3419,42.2741,42.2741,46939.0
2023-11-29 10:45:00,43.68,43.71,43.63,43.66,48426.0,42.2741,42.3031,42.2257,42.2548,48426.0
2023-11-29 10:50:00,43.66,43.69,43.57,43.58,120762.0,42.2548,42.2838,42.1677,42.1773,120762.0
2023-11-29 10:55:00,43.58,43.59,43.5,43.55,71180.0,42.1773,42.187,42.0999,42.1483,71180.0
2023-11-29 11:00:00,43.55,43.59,43.5,43.57,57853.0,42.1483,42.187,42.0999,42.1677,57853.0
2023-11-29 11:05:00,43.57,43.57,43.52,43.54,49599.0,42.1677,42.1677,42.1193,42.1386,49599.0
2023-11-29 11:10:00,43.55,43.56,43.46,43.5,74504.0,42.1483,42.158,42.0612,42.0999,74504.0
2023-11-29 11:15:00,43.5,43.51,43.45,43.48,80685.0,42.0999,42.1096,42.0515,42.0806,80685.0
2023-11-29 11:20:00,43.48,43.6,43.46,43.58,37600.0,42.0806,42.1967,42.0612,42.1773,37600.0
2023-11-29 11:25:00,43.59,43.6,43.52,43.58,46338.0,42.187,42.1967,42.1193,42.1773,46338.0
2023-11-29 11:30:00,43.58,43.63,43.57,43.57,53477.0,42.1773,42.2257,42.1677,42.1677,53477.0
2023-11-29 11:35:00,43.58,43.59,43.53,43.54,89212.0,42.1773,42.187,42.1289,42.1386,89212.0
2023-11-29 11:40:00,43.54,43.57,43.53,43.55,30513.0,42.1386,42.1677,42.1289,42.1483,30513.0
2023-11-29 11:45:00,43.55,43.55,43.47,43.48,46773.0,42.1483,42.1483,42.0709,42.0806,46773.0
2023-11-29 11:50:00,43.48,43.53,43.45,43.51,39158.0,42.0806,42.1289,42.0515,42.1096,39158.0
2023-11-29 11:55:00,43.51,43.55,43.49,43.53,58160.0,42.1096,42.1483,42.0902,42.1289,58160.0
2023-11-29 12:00:00,43.54,43.56,43.51,43.55,19581.0,42.1386,42.158,42.1096,42.1483,19581.0
2023-11-29 12:05:00,43.55,43.63,43.55,43.57,73897.0,42.1483,42.2257,42.1483,42.1677,73897.0
2023-11-29 12:10:00,43.57,43.57,43.51,43.52,45214.0,42.1677,42.1677,42.1096,42.1193,45214.0
2023-11-29 12:15:00,43.52,43.56,43.47,43.54,79287.0,42.1193,42.158,42.0709,42.1386,79287.0
2023-11-29 12:20:00,43.55,43.59,43.5,43.59,46694.0,42.1483,42.187,42.0999,42.187,46694.0
2023-11-29 12:25:00,43.59,43.59,43.52,43.55,21064.0,42.187,42.187,42.1193,42.1483,21064.0
2023-11-29 12:30:00,43.55,43.56,43.51,43.54,29954.0,42.1483,42.158,42.1096,42.1386,29954.0
2023-11-29 12:35:00,43.53,43.58,43.52,43.52,31199.0,42.1289,42.1773,42.1193,42.1193,31199.0
2023-11-29 12:40:00,43.53,43.53,43.49,43.51,41290.0,42.1289,42.1289,42.0902,42.1096,41290.0
2023-11-29 12:45:00,43.51,43.58,43.49,43.56,56276.0,42.1096,42.1773,42.0902,42.158,56276.0
2023-11-29 12:50:00,43.56,43.58,43.5,43.55,68560.0,42.158,42.1773,42.0999,42.1483,68560.0
2023-11-29 12:55:00,43.55,43.58,43.54,43.56,41351.0,42.1483,42.1773,42.1386,42.158,41351.0
2023-11-29 13:00:00,43.57,43.57,43.48,43.49,59770.0,42.1677,42.1677,42.0806,42.0902,59770.0
2023-11-29 13:05:00,43.48,43.5,43.45,43.48,48820.0,42.0806,42.0999,42.0515,42.0806,48820.0
2023-11-29 13:10:00,43.48,43.51,43.48,43.49,25488.0,42.0806,42.1096,42.0806,42.0902,25488.0
2023-11-29 13:15:00,43.5,43.53,43.48,43.52,42945.0,42.0999,42.1289,42.0806,42.1193,42945.0
2023-11-29 13:20:00,43.52,43.53,43.48,43.52,25040.0,42.1193,42.1289,42.0806,42.1193,25040.0
2023-11-29 13:25:00,43.52,43.55,43.51,43.55,29515.0,42.1193,42.1483,42.1096,42.1483,29515.0
2023-11-29 13:30:00,43.55,43.57,43.5,43.51,86241.0,42.1483,42.1677,42.0999,42.1096,86241.0
2023-11-29 13:35:00,43.51,43.53,43.5,43.52,33562.0,42.1096,42.1289,42.0999,42.1193,33562.0
2023-11-29 13:40:00,43.52,43.62,43.49,43.61,117007.0,42.1193,42.216,42.0902,42.2064,117007.0
2023-11-29 13:45:00,43.61,43.64,43.6,43.62,52009.0,42.2064,42.2354,42.1967,42.216,52009.0
2023-11-29 13:50:00,43.63,43.66,43.61,43.61,42146.0,42.2257,42.2548,42.2064,42.2064,42146.0
2023-11-29 13:55:00,43.61,43.62,43.57,43.61,50229.0,42.2064,42.216,42.1677,42.2064,50229.0
2023-11-29 14:00:00,43.61,43.64,43.59,43.63,90654.0,42.2064,42.2354,42.187,42.2257,90654.0
2023-11-29 14:05:00,43.63,43.65,43.61,43.65,48190.0,42.2257,42.2451,42.2064,42.2451,48190.0
2023-11-29 14:10:00,43.65,43.66,43.61,43.64,92017.0,42.2451,42.2548,42.2064,42.2354,92017.0
2023-11-29 14:15:00,43.63,43.66,43.61,43.63,100118.0,42.2257,42.2548,42.2064,42.2257,100118.0
2023-11-29 14:20:00,43.62,43.71,43.62,43.7,67864.0,42.216,42.3031,42.216,42.2935,67864.0
2023-11-29 14:25:00,43.7,43.71,43.63,43.68,45774.0,42.2935,42.3031,42.2257,42.2741,45774.0
2023-11-29 14:30:00,43.68,43.68,43.58,43.59,49833.0,42.2741,42.2741,42.1773,42.187,49833.0
2023-11-29 14:35:00,43.59,43.62,43.56,43.62,59212.0,42.187,42.216,42.158,42.216,59212.0
2023-11-29 14:40:00,43.62,43.62,43.55,43.57,32317.0,42.216,42.216,42.1483,42.1677,32317.0
2023-11-29 14:45:00,43.57,43.62,43.56,43.61,46476.0,42.1677,42.216,42.158,42.2064,46476.0
2023-11-29 14:50:00,43.62,43.65,43.57,43.62,93912.0,42.216,42.2451,42.1677,42.216,93912.0
2023-11-29 14:55:00,43.62,43.66,43.6,43.65,53713.0,42.216,42.2548,42.1967,42.2451,53713.0
2023-11-29 15:00:00,43.66,43.67,43.64,43.64,35792.0,42.2548,42.2644,42.2354,42.2354,35792.0
2023-11-29 15:05:00,43.65,43.65,43.59,43.61,101335.0,42.2451,42.2451,42.187,42.2064,101335.0
2023-11-29 15:10:00,43.61,43.74,43.59,43.67,230433.0,42.2064,42.3322,42.187,42.2644,230433.0
2023-11-29 15:15:00,43.67,43.72,43.67,43.67,55692.0,42.2644,42.3128,42.2644,42.2644,55692.0
2023-11-29 15:20:00,43.67,43.68,43.63,43.64,75758.0,42.2644,42.2741,42.2257,42.2354,75758.0
2023-11-29 15:25:00,43.64,43.68,43.62,43.63,72374.0,42.2354,42.2741,42.216,42.2257,72374.0
2023-11-29 15:30:00,43.63,43.64,43.58,43.61,157370.0,42.2257,42.2354,42.1773,42.2064,157370.0
2023-11-29 15:35:00,43.61,43.66,43.59,43.65,117641.0,42.2064,42.2548,42.187,42.2451,117641.0
2023-11-29 15:40:00,43.66,43.76,43.64,43.7,248152.0,42.2548,42.3515,42.2354,42.2935,248152.0
2023-11-29 15:45:00,43.7,43.7,43.63,43.66,211127.0,42.2935,42.2935,42.2257,42.2548,211127.0
2023-11-29 15:50:00,43.65,43.72,43.62,43.71,350539.0,42.2451,42.3128,42.216,42.3031,350539.0
2023-11-29 15:55:00,43.71,43.74,43.62,43.64,472325.0,42.3031,42.3322,42.216,42.2354,472325.0
2023-11-30 09:30:00,43.55,43.97,43.23,43.27,391077.0,42.1483,42.5548,41.8386,41.8773,391077.0
2023-11-30 09:35:00,43.25,43.48,43.02,43.27,286252.0,41.858,42.0806,41.6354,41.8773,286252.0
2023-11-30 09:40:00,43.27,43.33,42.96,43.17,270954.0,41.8773,41.9354,41.5773,41.7805,270954.0
2023-11-30 09:45:00,43.2,43.31,43.0,43.16,307435.0,41.8096,41.916,41.616,41.7709,307435.0
2023-11-30 09:50:00,43.16,43.38,43.14,43.26,193891.0,41.7709,41.9838,41.7515,41.8676,193891.0
2023-11-30 09:55:00,43.27,43.73,43.25,43.73,241216.0,41.8773,42.3225,41.858,42.3225,241216.0
2023-11-30 10:00:00,43.73,43.74,43.49,43.65,160283.0,42.3225,42.3322,42.0902,42.2451,160283.0
2023-11-30 10:05:00,43.65,43.77,43.43,43.5,177004.0,42.2451,42.3612,42.0322,42.0999,177004.0
2023-11-30 10:10:00,43.5,43.74,43.48,43.63,119342.0,42.0999,42.3322,42.0806,42.2257,119342.0
2023-11-30 10:15:00,43.63,43.99,43.61,43.96,268528.0,42.2257,42.5741,42.2064,42.5451,268528.0
2023-11-30 10:20:00,43.96,44.13,43.81,44.08,212260.0,42.5451,42.7096,42.3999,42.6612,212260.0
2023-11-30 10:25:00,44.09,44.27,44.04,44.23,240432.0,42.6709,42.8451,42.6225,42.8064,240432.0
2023-11-30 10:30:00,44.22,44.52,44.18,44.48,476401.0,42.7967,43.0871,42.758,43.0484,476401.0
2023-11-30 10:35:00,44.49,44.61,44.38,44.57,178723.0,43.058,43.1742,42.9516,43.1355,178723.0
2023-11-30 10:40:00,44.56,44.63,44.46,44.61,258809.0,43.1258,43.1935,43.029,43.1742,258809.0
2023-11-30 10:45:00,44.61,44.64,44.39,44.56,243392.0,43.1742,43.2032,42.9613,43.1258,243392.0
2023-11-30 10:50:00,44.55,44.71,44.47,44.69,281630.0,43.1161,43.271,43.0387,43.2516,281630.0
2023-11-30 10:55:00,44.69,44.69,44.51,44.52,159464.0,43.2516,43.2516,43.0774,43.0871,159464.0
2023-11-30 11:00:00,44.52,44.7,44.46,44.68,132771.0,43.0871,43.2613,43.029,43.2419,132771.0
2023-11-30 11:05:00,44.68,44.74,44.55,44.64,120911.0,43.2419,43.3,43.1161,43.2032,120911.0
2023-11-30 11:10:00,44.65,44.72,44.58,44.64,72049.0,43.2129,43.2806,43.1451,43.2032,72049.0
2023-11-30 11:15:00,44.64,44.8,44.61,44.75,209546.0,43.2032,43.3581,43.1742,43.3097,209546.0
2023-11-30 11:20:00,44.76,44.83,44.58,44.83,101462.0,43.3194,43.3871,43.1451,43.3871,101462.0
2023-11-30 11:25:00,44.83,44.95,44.82,44.82,208877.0,43.3871,43.5032,43.3774,43.3774,208877.0
2023-11-30 11:30:00,44.83,44.86,44.79,44.84,100580.0,43.3871,43.4161,43.3484,43.3968,100580.0
2023-11-30 11:35:00,44.84,44.93,44.72,44.73,113626.0,43.3968,43.4839,43.2806,43.2903,113626.0
2023-11-30 11:40:00,44.73,44.87,44.72,44.83,103492.0,43.2903,43.4258,43.2806,43.3871,103492.0
2023-11-30 11:45:00,44.82,44.86,44.7,44.84,159622.0,43.3774,43.4161,43.2613,43.3968,159622.0
2023-11-30 11:50:00,44.83,44.92,44.79,44.91,86964.0,43.3871,43.4742,43.3484,43.4645,86964.0
2023-11-30 11:55:00,44.91,44.92,44.83,44.84,97308.0,43.4645,43.4742,43.3871,43.3968,97308.0
2023-11-30 12:00:00,44.84,44.93,44.78,44.8,79944.0,43.3968,43.4839,43.3387,43.3581,79944.0
2023-11-30 12:05:00,44.8,44.9,44.75,44.79,66936.0,43.3581,43.4548,43.3097,43.3484,66936.0
2023-11-30 12:10:00,44.8,44.8,44.71,44.72,46391.0,43.3581,43.3581,43.271,43.2806,46391.0
2023-11-30 12:15:00,44.72,44.75,44.6,44.63,111576.0,43.2806,43.3097,43.1645,43.1935,111576.0
2023-11-30 12:20:00,44.63,44.63,44.55,44.56,71857.0,43.1935,43.1935,43.1161,43.1258,71857.0
2023-11-30 12:25:00,44.56,44.58,44.52,44.52,30826.0,43.1258,43.1451,43.0871,43.0871,30826.0
2023-11-30 12:30:00,44.54,44.62,44.5,44.54,96291.0,43.1064,43.1839,43.0677,43.1064,96291.0
2023-11-30 12:35:00,44.53,44.55,44.47,44.47,20579.0,43.0968,43.1161,43.0387,43.0387,20579.0
2023-11-30 12:40:00,44.48,44.48,44.41,44.46,59932.0,43.0484,43.0484,42.9806,43.029,59932.0
2023-11-30 12:45:00,44.46,44.6,44.45,44.57,53350.0,43.029,43.1645,43.0193,43.1355,53350.0
2023-11-30 12:50:00,44.57,44.58,44.51,44.53,33066.0,43.1355,43.1451,43.0774,43.0968,33066.0
2023-11-30 12:55:00,44.52,44.52,44.42,44.46,38898.0,43.0871,43.0871,42.9903,43.029,38898.0
2023-11-30 13:00:00,44.46,44.47,44.37,44.47,52716.0,43.029,43.0387,42.9419,43.0387,52716.0
2023-11-30 13:05:00,44.47,44.52,44.45,44.45,25279.0,43.0387,43.0871,43.0193,43.0193,25279.0
2023-11-30 13:10:00,44.46,44.52,44.44,44.5,42294.0,43.029,43.0871,43.0097,43.0677,42294.0
2023-11-30 13:15:00,44.5,44.6,44.49,44.56,40354.0,43.0677,43.1645,43.058,43.1258,40354.0
2023-11-30 13:20:00,44.55,44.66,44.55,44.64,66692.0,43.1161,43.2226,43.1161,43.2032,66692.0
2023-11-30 13:25:00,44.64,44.69,44.61,44.69,76628.0,43.2032,43.2516,43.1742,43.2516,76628.0
2023-11-30 13:30:00,44.69,44.75,44.63,44.64,122098.0,43.2516,43.3097,43.1935,43.2032,122098.0
2023-11-30 13:35:00,44.64,44.69,44.63,44.65,61124.0,43.2032,43.2516,43.1935,43.2129,61124.0
2023-11-30 13:40:00,44.66,44.73,44.64,44.73,44553.0,43.2226,43.2903,43.2032,43.2903,44553.0
2023-11-30 13:45:00,44.73,44.74,44.64,44.64,103472.0,43.2903,43.3,43.2032,43.2032,103472.0
2023-11-30 13:50:00,44.65,44.69,44.64,44.65,61953.0,43.2129,43.2516,43.2032,43.2129,61953.0
2023-11-30 13:55:00,44.65,44.69,44.63,44.68,47264.0,43.2129,43.2516,43.1935,43.2419,47264.0
2023-11-30 14:00:00,44.67,44.83,44.67,44.76,77106.0,43.2322,43.3871,43.2322,43.3194,77106.0
2023-11-30 14:05:00,44.77,44.85,44.77,44.83,159095.0,43.329,43.4065,43.329,43.3871,159095.0
2023-11-30 14:10:00,44.83,44.83,44.59,44.59,79352.0,43.3871,43.3871,43.1548,43.1548,79352.0
2023-11-30 14:15:00,44.59,44.73,44.59,44.71,95504.0,43.1548,43.2903,43.1548,43.271,95504.0
2023-11-30 14:20:00,44.71,44.72,44.61,44.64,33501.0,43.271,43.2806,43.1742,43.2032,33501.0
2023-11-30 14:25:00,44.65,44.72,44.64,44.72,32662.0,43.2129,43.2806,43.2032,43.2806,32662.0
2023-11-30 14:30:00,44.72,44.74,44.69,44.72,33023.0,43.2806,43.3,43.2516,43.2806,33023.0
2023-11-30 14:35:00,44.73,44.78,44.67,44.69,33919.0,43.2903,43.3387,43.2322,43.2516,33919.0
2023-11-30 14:40:00,44.69,44.71,44.58,44.59,80659.0,43.2516,43.271,43.1451,43.1548,80659.0
2023-11-30 14:45:00,44.59,44.59,44.43,44.5,116126.0,43.1548,43.1548,43.0,43.0677,116126.0
2023-11-30 14:50:00,44.52,44.54,44.35,44.37,83041.0,43.0871,43.1064,42.9225,42.9419,83041.0
2023-11-30 14:55:00,44.36,44.4,44.22,44.29,106463.0,42.9322,42.9709,42.7967,42.8645,106463.0
2023-11-30 15:00:00,44.3,44.32,44.16,44.19,90332.0,42.8742,42.8935,42.7387,42.7677,90332.0
2023-11-30 15:05:00,44.19,44.19,44.08,44.11,113079.0,42.7677,42.7677,42.6612,42.6903,113079.0
2023-11-30 15:10:00,44.12,44.15,44.04,44.1,105378.0,42.7,42.729,42.6225,42.6806,105378.0
2023-11-30 15:15:00,44.1,44.16,44.05,44.09,128034.0,42.6806,42.7387,42.6322,42.6709,128034.0
2023-11-30 15:20:00,44.09,44.11,44.05,44.1,74125.0,42.6709,42.6903,42.6322,42.6806,74125.0
2023-11-30 15:25:00,44.1,44.33,44.1,44.2,138039.0,42.6806,42.9032,42.6806,42.7774,138039.0
2023-11-30 15:30:00,44.2,44.21,44.09,44.14,76288.0,42.7774,42.7871,42.6709,42.7193,76288.0
2023-11-30 15:35:00,44.14,44.16,44.06,44.09,124121.0,42.7193,42.7387,42.6419,42.6709,124121.0
2023-11-30 15:40:00,44.09,44.24,44.06,44.23,194137.0,42.6709,42.8161,42.6419,42.8064,194137.0
2023-11-30 15:45:00,44.22,44.26,44.18,44.25,206491.0,42.7967,42.8354,42.758,42.8258,206491.0
2023-11-30 15:50:00,44.26,44.3,44.22,44.27,285180.0,42.8354,42.8742,42.7967,42.8451,285180.0
2023-11-30 15:55:00,44.28,44.32,44.21,44.24,816374.0,42.8548,42.8935,42.7871,42.8161,816374.0
2023-12-01 09:30:00,44.51,44.76,44.35,44.39,278540.0,43.0774,43.3194,42.9225,42.9613,278540.0
2023-12-01 09:35:00,44.43,44.53,44.29,44.33,131134.0,43.0,43.0968,42.8645,42.9032,131134.0
2023-12-01 09:40:00,44.33,44.43,44.23,44.27,47906.0,42.9032,43.0,42.8064,42.8451,47906.0
2023-12-01 09:45:00,44.27,44.32,44.06,44.07,91751.0,42.8451,42.8935,42.6419,42.6516,91751.0
2023-12-01 09:50:00,44.07,44.15,43.96,44.05,56552.0,42.6516,42.729,42.5451,42.6322,56552.0
2023-12-01 09:55:00,44.05,44.13,44.04,44.11,46062.0,42.6322,42.7096,42.6225,42.6903,46062.0
2023-12-01 10:00:00,44.12,44.19,44.0,44.09,69598.0,42.7,42.7677,42.5838,42.6709,69598.0
2023-12-01 10:05:00,44.09,44.15,43.99,44.0,117372.0,42.6709,42.729,42.5741,42.5838,117372.0
2023-12-01 10:10:00,44.0,44.0,43.76,43.77,80251.0,42.5838,42.5838,42.3515,42.3612,80251.0
2023-12-01 10:15:00,43.76,43.91,43.7,43.87,104417.0,42.3515,42.4967,42.2935,42.458,104417.0
2023-12-01 10:20:00,43.86,43.96,43.82,43.96,95352.0,42.4483,42.5451,42.4096,42.5451,95352.0
2023-12-01 10:25:00,43.96,44.01,43.92,43.97,53399.0,42.5451,42.5935,42.5064,42.5548,53399.0
2023-12-01 10:30:00,43.96,44.15,43.95,44.15,43868.0,42.5451,42.729,42.5354,42.729,43868.0
2023-12-01 10:35:00,44.15,44.25,44.14,44.25,48437.0,42.729,42.8258,42.7193,42.8258,48437.0
2023-12-01 10:40:00,44.25,44.27,44.2,44.21,39544.0,42.8258,42.8451,42.7774,42.7871,39544.0
2023-12-01 10:45:00,44.21,44.24,44.14,44.23,46868.0,42.7871,42.8161,42.7193,42.8064,46868.0
2023-12-01 10:50:00,44.22,44.24,44.15,44.19,58847.0,42.7967,42.8161,42.729,42.7677,58847.0
2023-12-01 10:55:00,44.18,44.18,44.06,44.09,42263.0,42.758,42.758,42.6419,42.6709,42263.0
2023-12-01 11:00:00,44.09,44.09,44.01,44.04,33547.0,42.6709,42.6709,42.5935,42.6225,33547.0
2023-12-01 11:05:00,44.04,44.06,43.99,44.04,36726.0,42.6225,42.6419,42.5741,42.6225,36726.0
2023-12-01 11:10:00,44.04,44.05,43.93,43.97,68891.0,42.6225,42.6322,42.5161,42.5548,68891.0
2023-12-01 11:15:00,43.97,44.02,43.94,43.98,46436.0,42.5548,42.6032,42.5257,42.5645,46436.0
2023-12-01 11:20:00,43.99,44.05,43.94,44.01,99744.0,42.5741,42.6322,42.5257,42.5935,99744.0
2023-12-01 11:25:00,44.01,44.08,43.98,44.05,42243.0,42.5935,42.6612,42.5645,42.6322,42243.0
2023-12-01 11:30:00,44.06,44.09,44.0,44.06,44604.0,42.6419,42.6709,42.5838,42.6419,44604.0
2023-12-01 11:35:00,44.06,44.12,44.03,44.1,35218.0,42.6419,42.7,42.6128,42.6806,35218.0
2023-12-01 11:40:00,44.11,44.2,44.09,44.2,41222.0,42.6903,42.7774,42.6709,42.7774,41222.0
2023-12-01 11:45:00,44.2,44.21,44.15,44.2,30473.0,42.7774,42.7871,42.729,42.7774,30473.0
2023-12-01 11:50:00,44.18,44.21,44.13,44.13,29601.0,42.758,42.7871,42.7096,42.7096,29601.0
2023-12-01 11:55:00,44.12,44.14,44.02,44.04,34519.0,42.7,42.7193,42.6032,42.6225,34519.0
2023-12-01 12:00:00,44.04,44.07,44.03,44.04,16766.0,42.6225,42.6516,42.6128,42.6225,16766.0
2023-12-01 12:05:00,44.05,44.11,44.03,44.09,26085.0,42.6322,42.6903,42.6128,42.6709,26085.0
2023-12-01 12:10:00,44.09,44.18,44.08,44.14,41069.0,42.6709,42.758,42.6612,42.7193,41069.0
2023-12-01 12:15:00,44.14,44.2,44.12,44.2,37725.0,42.7193,42.7774,42.7,42.7774,37725.0
2023-12-01 12:20:00,44.2,44.23,44.18,44.2,37170.0,42.7774,42.8064,42.758,42.7774,37170.0
2023-12-01 12:25:00,44.2,44.47,44.2,44.36,117466.0,42.7774,43.0387,42.7774,42.9322,117466.0
2023-12-01 12:30:00,44.34,44.41,44.25,44.36,55159.0,42.9129,42.9806,42.8258,42.9322,55159.0
2023-12-01 12:35:00,44.35,44.44,44.35,44.44,42620.0,42.9225,43.0097,42.9225,43.0097,42620.0
2023-12-01 12:40:00,44.44,44.53,44.43,44.46,62000.0,43.0097,43.0968,43.0,43.029,62000.0
2023-12-01 12:45:00,44.46,44.54,44.4,44.41,79354.0,43.029,43.1064,42.9709,42.9806,79354.0
2023-12-01 12:50:00,44.41,44.42,44.37,44.38,24175.0,42.9806,42.9903,42.9419,42.9516,24175.0
2023-12-01 12:55:00,44.39,44.47,44.36,44.37,46869.0,42.9613,43.0387,42.9322,42.9419,46869.0
2023-12-01 13:00:00,44.37,44.4,44.32,44.4,108768.0,42.9419,42.9709,42.8935,42.9709,108768.0
2023-12-01 13:05:00,44.39,44.4,44.3,44.34,27206.0,42.9613,42.9709,42.8742,42.9129,27206.0
2023-12-01 13:10:00,44.34,44.36,44.32,44.36,26803.0,42.9129,42.9322,42.8935,42.9322,26803.0
2023-12-01 13:15:00,44.36,44.42,44.35,44.42,19178.0,42.9322,42.9903,42.9225,42.9903,19178.0
2023-12-01 13:20:00,44.41,44.44,44.39,44.44,17540.0,42.9806,43.0097,42.9613,43.0097,17540.0
2023-12-01 13:25:00,44.44,44.44,44.37,44.39,18010.0,43.0097,43.0097,42.9419,42.9613,18010.0
2023-12-01 13:30:00,44.38,44.42,44.35,44.4,33922.0,42.9516,42.9903,42.9225,42.9709,33922.0
2023-12-01 13:35:00,44.39,44.4,44.33,44.35,27728.0,42.9613,42.9709,42.9032,42.9225,27728.0
2023-12-01 13:40:00,44.35,44.37,44.34,44.37,17871.0,42.9225,42.9419,42.9129,42.9419,17871.0
2023-12-01 13:45:00,44.36,44.36,44.23,44.23,19426.0,42.9322,42.9322,42.8064,42.8064,19426.0
2023-12-01 13:50:00,44.24,44.26,44.2,44.22,15434.0,42.8161,42.8354,42.7774,42.7967,15434.0
2023-12-01 13:55:00,44.22,44.26,44.22,44.25,19402.0,42.7967,42.8354,42.7967,42.8258,19402.0
2023-12-01 14:00:00,44.24,44.25,44.19,44.23,18474.0,42.8161,42.8258,42.7677,42.8064,18474.0
2023-12-01 14:05:00,44.22,44.24,44.2,44.21,18644.0,42.7967,42.8161,42.7774,42.7871,18644.0
2023-12-01 14:10:00,44.21,44.25,44.18,44.21,23085.0,42.7871,42.8258,42.758,42.7871,23085.0
2023-12-01 14:15:00,44.2,44.23,44.2,44.21,21365.0,42.7774,42.8064,42.7774,42.7871,21365.0
2023-12-01 14:20:00,44.2,44.24,44.19,44.22,22805.0,42.7774,42.8161,42.7677,42.7967,22805.0
2023-12-01 14:25:00,44.22,44.23,44.18,44.23,28794.0,42.7967,42.8064,42.758,42.8064,28794.0
2023-12-01 14:30:00,44.23,44.27,44.23,44.27,28626.0,42.8064,42.8451,42.8064,42.8451,28626.0
2023-12-01 14:35:00,44.26,44.28,44.22,44.28,30686.0,42.8354,42.8548,42.7967,42.8548,30686.0
2023-12-01 14:40:00,44.28,44.32,44.24,44.31,25295.0,42.8548,42.8935,42.8161,42.8838,25295.0
2023-12-01 14:45:00,44.32,44.35,44.3,44.35,32835.0,42.8935,42.9225,42.8742,42.9225,32835.0
2023-12-01 14:50:00,44.35,44.37,44.34,44.36,18810.0,42.9225,42.9419,42.9129,42.9322,18810.0
2023-12-01 14:55:00,44.37,44.37,44.32,44.34,20488.0,42.9419,42.9419,42.8935,42.9129,20488.0
2023-12-01 15:00:00,44.34,44.36,44.3,44.32,34880.0,42.9129,42.9322,42.8742,42.8935,34880.0
2023-12-01 15:05:00,44.32,44.35,44.27,44.29,36605.0,42.8935,42.9225,42.8451,42.8645,36605.0
2023-12-01 15:10:00,44.28,44.3,44.25,44.29,37743.0,42.8548,42.8742,42.8258,42.8645,37743.0
2023-12-01 15:15:00,44.29,44.29,44.25,44.26,34393.0,42.8645,42.8645,42.8258,42.8354,34393.0
2023-12-01 15:20:00,44.26,44.32,44.25,44.27,31990.0,42.8354,42.8935,42.8258,42.8451,31990.0
2023-12-01 15:25:00,44.27,44.33,44.27,44.3,34601.0,42.8451,42.9032,42.8451,42.8742,34601.0
2023-12-01 15:30:00,44.3,44.36,44.29,44.34,55938.0,42.8742,42.9322,42.8645,42.9129,55938.0
2023-12-01 15:35:00,44.34,44.38,44.34,44.36,45186.0,42.9129,42.9516,42.9129,42.9322,45186.0
2023-12-01 15:40:00,44.36,44.42,44.32,44.41,106142.0,42.9322,42.9903,42.8935,42.9806,106142.0
2023-12-01 15:45:00,44.41,44.51,44.4,44.46,191743.0,42.9806,43.0774,42.9709,43.029,191743.0
2023-12-01 15:50:00,44.47,44.5,44.43,44.5,145375.0,43.0387,43.0677,43.0,43.0677,145375.0
2023-12-01 15:55:00,44.5,44.63,44.49,44.61,479279.0,43.0677,43.1935,43.058,43.1742,479279.0
2023-12-04 09:30:00,44.55,44.85,44.54,44.8,91285.0,43.1161,43.4065,43.1064,43.3581,91285.0
2023-12-04 09:35:00,44.84,44.92,44.79,44.82,49806.0,43.3968,43.4742,43.3484,43.3774,49806.0
2023-12-04 09:40:00,44.83,45.26,44.81,45.26,88665.0,43.3871,43.8033,43.3677,43.8033,88665.0
2023-12-04 09:45:00,45.25,45.5,45.25,45.46,89199.0,43.7936,44.0355,43.7936,43.9968,89199.0
2023-12-04 09:50:00,45.46,45.55,45.32,45.33,106900.0,43.9968,44.0839,43.8613,43.871,106900.0
2023-12-04 09:55:00,45.34,45.34,45.02,45.07,58231.0,43.8807,43.8807,43.571,43.6194,58231.0
2023-12-04 10:00:00,45.08,45.16,44.97,45.04,62905.0,43.6291,43.7065,43.5226,43.5903,62905.0
2023-12-04 10:05:00,45.04,45.27,45.03,45.17,61912.0,43.5903,43.8129,43.5807,43.7162,61912.0
2023-12-04 10:10:00,45.18,45.19,45.09,45.17,57580.0,43.7258,43.7355,43.6387,43.7162,57580.0
2023-12-04 10:15:00,45.17,45.17,45.07,45.14,35202.0,43.7162,43.7162,43.6194,43.6871,35202.0
2023-12-04 10:20:00,45.13,45.16,45.08,45.09,29979.0,43.6774,43.7065,43.6291,43.6387,29979.0
2023-12-04 10:25:00,45.09,45.2,45.08,45.11,42853.0,43.6387,43.7452,43.6291,43.6581,42853.0
2023-12-04 10:30:00,45.12,45.26,45.11,45.22,39798.0,43.6678,43.8033,43.6581,43.7645,39798.0
2023-12-04 10:35:00,45.21,45.21,45.1,45.11,27053.0,43.7549,43.7549,43.6484,43.6581,27053.0
2023-12-04 10:40:00,45.11,45.15,45.04,45.09,29565.0,43.6581,43.6968,43.5903,43.6387,29565.0
2023-12-04 10:45:00,45.09,45.1,45.0,45.01,27682.0,43.6387,43.6484,43.5516,43.5613,27682.0
2023-12-04 10:50:00,45.0,45.08,44.94,45.05,51784.0,43.5516,43.6291,43.4936,43.6,51784.0
2023-12-04 10:55:00,45.05,45.1,44.97,44.99,57868.0,43.6,43.6484,43.5226,43.542,57868.0
2023-12-04 11:00:00,44.98,44.98,44.9,44.92,34791.0,43.5323,43.5323,43.4548,43.4742,34791.0
2023-12-04 11:05:00,44.92,44.93,44.84,44.89,41374.0,43.4742,43.4839,43.3968,43.4452,41374.0
2023-12-04 11:10:00,44.89,44.91,44.85,44.91,24196.0,43.4452,43.4645,43.4065,43.4645,24196.0
2023-12-04 11:15:00,44.91,44.95,44.9,44.92,27383.0,43.4645,43.5032,43.4548,43.4742,27383.0
2023-12-04 11:20:00,44.93,44.94,44.82,44.84,31153.0,43.4839,43.4936,43.3774,43.3968,31153.0
2023-12-04 11:25:00,44.84,44.84,44.78,44.82,35278.0,43.3968,43.3968,43.3387,43.3774,35278.0
2023-12-04 11:30:00,44.81,44.82,44.76,44.77,36880.0,43.3677,43.3774,43.3194,43.329,36880.0
2023-12-04 11:35:00,44.76,44.8,44.73,44.76,30196.0,43.3194,43.3581,43.2903,43.3194,30196.0
2023-12-04 11:40:00,44.75,44.79,44.71,44.78,32981.0,43.3097,43.3484,43.271,43.3387,32981.0
2023-12-04 11:45:00,44.78,44.81,44.75,44.75,23637.0,43.3387,43.3677,43.3097,43.3097,23637.0
2023-12-04 11:50:00,44.76,44.82,44.75,44.8,20124.0,43.3194,43.3774,43.3097,43.3581,20124.0
2023-12-04 11:55:00,44.8,44.81,44.74,44.76,21829.0,43.3581,43.3677,43.3,43.3194,21829.0
2023-12-04 12:00:00,44.76,44.81,44.74,44.79,22320.0,43.3194,43.3677,43.3,43.3484,22320.0
2023-12-04 12:05:00,44.79,44.83,44.77,44.8,31095.0,43.3484,43.3871,43.329,43.3581,31095.0
2023-12-04 12:10:00,44.8,44.8,44.74,44.75,27539.0,43.3581,43.3581,43.3,43.3097,27539.0
2023-12-04 12:15:00,44.75,44.8,44.73,44.78,29964.0,43.3097,43.3581,43.2903,43.3387,29964.0
2023-12-04 12:20:00,44.78,44.81,44.77,44.78,22924.0,43.3387,43.3677,43.329,43.3387,22924.0
2023-12-04 12:25:00,44.78,44.83,44.77,44.8,45623.0,43.3387,43.3871,43.329,43.3581,45623.0
2023-12-04 12:30:00,44.8,44.82,44.78,44.79,15623.0,43.3581,43.3774,43.3387,43.3484,15623.0
2023-12-04 12:35:00,44.79,44.8,44.74,44.76,20883.0,43.3484,43.3581,43.3,43.3194,20883.0
2023-12-04 12:40:00,44.76,44.77,44.73,44.76,20522.0,43.3194,43.329,43.2903,43.3194,20522.0
2023-12-04 12:45:00,44.76,44.83,44.75,44.82,15263.0,43.3194,43.3871,43.3097,43.3774,15263.0
2023-12-04 12:50:00,44.82,44.86,44.8,44.86,27493.0,43.3774,43.4161,43.3581,43.4161,27493.0
2023-12-04 12:55:00,44.86,44.89,44.82,44.83,17456.0,43.4161,43.4452,43.3774,43.3871,17456.0
2023-12-04 13:00:00,44.82,44.84,44.79,44.8,23405.0,43.3774,43.3968,43.3484,43.3581,23405.0
2023-12-04 13:05:00,44.79,44.8,44.73,44.74,16902.0,43.3484,43.3581,43.2903,43.3,16902.0
2023-12-04 13:10:00,44.73,44.75,44.72,44.73,13332.0,43.2903,43.3097,43.2806,43.2903,13332.0
2023-12-04 13:15:00,44.73,44.74,44.69,44.73,27287.0,43.2903,43.3,43.2516,43.2903,27287.0
2023-12-04 13:20:00,44.73,44.76,44.71,44.72,17862.0,43.2903,43.3194,43.271,43.2806,17862.0
2023-12-04 13:25:00,44.72,44.74,44.67,44.67,26028.0,43.2806,43.3,43.2322,43.2322,26028.0
2023-12-04 13:30:00,44.67,44.68,44.64,44.66,26856.0,43.2322,43.2419,43.2032,43.2226,26856.0
2023-12-04 13:35:00,44.66,44.71,44.65,44.7,17510.0,43.2226,43.271,43.2129,43.2613,17510.0
2023-12-04 13:40:00,44.71,44.71,44.68,44.71,15403.0,43.271,43.271,43.2419,43.271,15403.0
2023-12-04 13:45:00,44.71,44.74,44.68,44.72,25998.0,43.271,43.3,43.2419,43.2806,25998.0
2023-12-04 13:50:00,44.72,44.73,44.65,44.66,23394.0,43.2806,43.2903,43.2129,43.2226,23394.0
2023-12-04 13:55:00,44.66,44.68,44.65,44.68,15801.0,43.2226,43.2419,43.2129,43.2419,15801.0
2023-12-04 14:00:00,44.68,44.72,44.68,44.7,17353.0,43.2419,43.2806,43.2419,43.2613,17353.0
2023-12-04 14:05:00,44.71,44.72,44.68,44.72,20023.0,43.271,43.2806,43.2419,43.2806,20023.0
2023-12-04 14:10:00,44.72,44.75,44.71,44.72,16684.0,43.2806,43.3097,43.271,43.2806,16684.0
2023-12-04 14:15:00,44.73,44.73,44.65,44.66,19454.0,43.2903,43.2903,43.2129,43.2226,19454.0
2023-12-04 14:20:00,44.66,44.68,44.62,44.63,20661.0,43.2226,43.2419,43.1839,43.1935,20661.0
2023-12-04 14:25:00,44.64,44.64,44.61,44.64,24158.0,43.2032,43.2032,43.1742,43.2032,24158.0
2023-12-04 14:30:00,44.64,44.67,44.6,44.62,26574.0,43.2032,43.2322,43.1645,43.1839,26574.0
2023-12-04 14:35:00,44.61,44.64,44.54,44.55,60617.0,43.1742,43.2032,43.1064,43.1161,60617.0
2023-12-04 14:40:00,44.55,44.56,44.46,44.51,40169.0,43.1161,43.1258,43.029,43.0774,40169.0
2023-12-04 14:45:00,44.51,44.62,44.5,44.58,40840.0,43.0774,43.1839,43.0677,43.1451,40840.0
2023-12-04 14:50:00,44.57,44.58,44.54,44.56,46917.0,43.1355,43.1451,43.1064,43.1258,46917.0
2023-12-04 14:55:00,44.56,44.58,44.52,44.57,27829.0,43.1258,43.1451,43.0871,43.1355,27829.0
2023-12-04 15:00:00,44.57,44.62,44.57,44.58,28148.0,43.1355,43.1839,43.1355,43.1451,28148.0
2023-12-04 15:05:00,44.57,44.62,44.54,44.61,109453.0,43.1355,43.1839,43.1064,43.1742,109453.0
2023-12-04 15:10:00,44.61,44.68,44.6,44.66,49149.0,43.1742,43.2419,43.1645,43.2226,49149.0
2023-12-04 15:15:00,44.66,44.66,44.58,44.64,46695.0,43.2226,43.2226,43.1451,43.2032,46695.0
2023-12-04 15:20:00,44.64,44.65,44.6,44.62,29915.0,43.2032,43.2129,43.1645,43.1839,29915.0
2023-12-04 15:25:00,44.63,44.66,44.56,44.58,37705.0,43.1935,43.2226,43.1258,43.1451,37705.0
2023-12-04 15:30:00,44.57,44.62,44.55,44.59,52216.0,43.1355,43.1839,43.1161,43.1548,52216.0
2023-12-04 15:35:00,44.58,44.61,44.57,44.61,26656.0,43.1451,43.1742,43.1355,43.1742,26656.0
2023-12-04 15:40:00,44.6,44.65,44.6,44.64,47994.0,43.1645,43.2129,43.1645,43.2032,47994.0
2023-12-04 15:45:00,44.64,44.67,44.63,44.66,76270.0,43.2032,43.2322,43.1935,43.2226,76270.0
2023-12-04 15:50:00,44.66,44.74,44.66,44.7,135461.0,43.2226,43.3,43.2226,43.2613,135461.0
2023-12-04 15:55:00,44.7,44.7,44.63,44.67,360050.0,43.2613,43.2613,43.1935,43.2322,360050.0
2023-12-05 09:30:00,44.81,44.85,44.72,44.72,48266.0,43.3677,43.4065,43.2806,43.2806,48266.0
2023-12-05 09:35:00,44.71,44.75,44.6,44.67,22492.0,43.271,43.3097,43.1645,43.2322,22492.0
2023-12-05 09:40:00,44.7,44.73,44.55,44.56,33150.0,43.2613,43.2903,43.1161,43.1258,33150.0
2023-12-05 09:45:00,44.55,44.68,44.55,44.68,32171.0,43.1161,43.2419,43.1161,43.2419,32171.0
2023-12-05 09:50:00,44.67,44.68,44.59,44.64,26522.0,43.2322,43.2419,43.1548,43.2032,26522.0
2023-12-05 09:55:00,44.64,44.65,44.58,44.62,11039.0,43.2032,43.2129,43.1451,43.1839,11039.0
2023-12-05 10:00:00,44.61,44.69,44.57,44.58,34812.0,43.1742,43.2516,43.1355,43.1451,34812.0
2023-12-05 10:05:00,44.57,44.57,44.45,44.46,53663.0,43.1355,43.1355,43.0193,43.029,53663.0
2023-12-05 10:10:00,44.46,44.52,44.43,44.44,61342.0,43.029,43.0871,43.0,43.0097,61342.0
2023-12-05 10:15:00,44.44,44.48,44.37,44.47,50842.0,43.0097,43.0484,42.9419,43.0387,50842.0
2023-12-05 10:20:00,44.49,44.59,44.48,44.54,30246.0,43.058,43.1548,43.0484,43.1064,30246.0
2023-12-05 10:25:00,44.53,44.58,44.49,44.57,28764.0,43.0968,43.1451,43.058,43.1355,28764.0
2023-12-05 10:30:00,44.57,44.57,44.43,44.44,28927.0,43.1355,43.1355,43.0,43.0097,28927.0
2023-12-05 10:35:00,44.44,44.49,44.41,44.48,25637.0,43.0097,43.058,42.9806,43.0484,25637.0
2023-12-05 10:40:00,44.48,44.54,44.44,44.52,30287.0,43.0484,43.1064,43.0097,43.0871,30287.0
2023-12-05 10:45:00,44.52,44.53,44.47,44.48,20502.0,43.0871,43.0968,43.0387,43.0484,20502.0
2023-12-05 10:50:00,44.46,44.58,44.46,44.56,29294.0,43.029,43.1451,43.029,43.1258,29294.0
2023-12-05 10:55:00,44.57,44.63,44.56,44.59,38150.0,43.1355,43.1935,43.1258,43.1548,38150.0
2023-12-05 11:00:00,44.59,44.6,44.54,44.55,24477.0,43.1548,43.1645,43.1064,43.1161,24477.0
2023-12-05 11:05:00,44.55,44.58,44.47,44.47,35669.0,43.1161,43.1451,43.0387,43.0387,35669.0
2023-12-05 11:10:00,44.47,44.52,44.46,44.49,18599.0,43.0387,43.0871,43.029,43.058,18599.0
2023-12-05 11:15:00,44.51,44.53,44.47,44.49,22180.0,43.0774,43.0968,43.0387,43.058,22180.0
2023-12-05 11:20:00,44.49,44.56,44.48,44.53,21431.0,43.058,43.1258,43.0484,43.0968,21431.0
2023-12-05 11:25:00,44.52,44.61,44.52,44.59,23102.0,43.0871,43.1742,43.0871,43.1548,23102.0
2023-12-05 11:30:00,44.6,44.66,44.59,44.63,26533.0,43.1645,43.2226,43.1548,43.1935,26533.0
2023-12-05 11:35:00,44.63,44.71,44.61,44.69,22716.0,43.1935,43.271,43.1742,43.2516,22716.0
2023-12-05 11:40:00,44.69,44.73,44.66,44.73,25793.0,43.2516,43.2903,43.2226,43.2903,25793.0
2023-12-05 11:45:00,44.72,44.72,44.67,44.69,9945.0,43.2806,43.2806,43.2322,43.2516,9945.0
2023-12-05 11:50:00,44.68,44.73,44.67,44.68,25231.0,43.2419,43.2903,43.2322,43.2419,25231.0
2023-12-05 11:55:00,44.69,44.72,44.67,44.71,34206.0,43.2516,43.2806,43.2322,43.271,34206.0
2023-12-05 12:00:00,44.7,44.7,44.64,44.66,20975.0,43.2613,43.2613,43.2032,43.2226,20975.0
2023-12-05 12:05:00,44.66,44.67,44.59,44.61,29980.0,43.2226,43.2322,43.1548,43.1742,29980.0
2023-12-05 12:10:00,44.6,44.62,44.58,44.59,27580.0,43.1645,43.1839,43.1451,43.1548,27580.0
2023-12-05 12:15:00,44.6,44.61,44.57,44.57,20556.0,43.1645,43.1742,43.1355,43.1355,20556.0
2023-12-05 12:20:00,44.57,44.62,44.57,44.57,29542.0,43.1355,43.1839,43.1355,43.1355,29542.0
2023-12-05 12:25:00,44.57,44.61,44.57,44.59,24504.0,43.1355,43.1742,43.1355,43.1548,24504.0
2023-12-05 12:30:00,44.59,44.6,44.54,44.55,17365.0,43.1548,43.1645,43.1064,43.1161,17365.0
2023-12-05 12:35:00,44.55,44.56,44.52,44.55,22910.0,43.1161,43.1258,43.0871,43.1161,22910.0
2023-12-05 12:40:00,44.54,44.55,44.52,44.55,19536.0,43.1064,43.1161,43.0871,43.1161,19536.0
2023-12-05 12:45:00,44.55,44.62,44.54,44.58,30603.0,43.1161,43.1839,43.1064,43.1451,30603.0
2023-12-05 12:50:00,44.58,44.59,44.53,44.54,15251.0,43.1451,43.1548,43.0968,43.1064,15251.0
2023-12-05 12:55:00,44.54,44.6,44.53,44.57,33782.0,43.1064,43.1645,43.0968,43.1355,33782.0
2023-12-05 13:00:00,44.57,44.61,44.55,44.59,13194.0,43.1355,43.1742,43.1161,43.1548,13194.0
2023-12-05 13:05:00,44.59,44.59,44.55,44.55,18914.0,43.1548,43.1548,43.1161,43.1161,18914.0
2023-12-05 13:10:00,44.56,44.63,44.56,44.61,19516.0,43.1258,43.1935,43.1258,43.1742,19516.0
2023-12-05 13:15:00,44.62,44.65,44.61,44.64,21180.0,43.1839,43.2129,43.1742,43.2032,21180.0
2023-12-05 13:20:00,44.63,44.64,44.57,44.58,23278.0,43.1935,43.2032,43.1355,43.1451,23278.0
2023-12-05 13:25:00,44.58,44.6,44.56,44.57,21655.0,43.1451,43.1645,43.1258,43.1355,21655.0
2023-12-05 13:30:00,44.57,44.57,44.51,44.51,15442.0,43.1355,43.1355,43.0774,43.0774,15442.0
2023-12-05 13:35:00,44.51,44.53,44.49,44.53,23751.0,43.0774,43.0968,43.058,43.0968,23751.0
2023-12-05 13:40:00,44.53,44.56,44.49,44.56,21764.0,43.0968,43.1258,43.058,43.1258,21764.0
2023-12-05 13:45:00,44.56,44.6,44.55,44.57,14140.0,43.1258,43.1645,43.1161,43.1355,14140.0
2023-12-05 13:50:00,44.57,44.57,44.55,44.57,15759.0,43.1355,43.1355,43.1161,43.1355,15759.0
2023-12-05 13:55:00,44.57,44.6,44.56,44.58,21471.0,43.1355,43.1645,43.1258,43.1451,21471.0
2023-12-05 14:00:00,44.57,44.58,44.55,44.58,12348.0,43.1355,43.1451,43.1161,43.1451,12348.0
2023-12-05 14:05:00,44.57,44.58,44.5,44.51,12883.0,43.1355,43.1451,43.0677,43.0774,12883.0
2023-12-05 14:10:00,44.51,44.52,44.49,44.5,24072.0,43.0774,43.0871,43.058,43.0677,24072.0
2023-12-05 14:15:00,44.5,44.51,44.48,44.5,13528.0,43.0677,43.0774,43.0484,43.0677,13528.0
2023-12-05 14:20:00,44.5,44.55,44.49,44.54,24429.0,43.0677,43.1161,43.058,43.1064,24429.0
2023-12-05 14:25:00,44.54,44.54,44.48,44.48,23450.0,43.1064,43.1064,43.0484,43.0484,23450.0
2023-12-05 14:30:00,44.48,44.49,44.45,44.46,24734.0,43.0484,43.058,43.0193,43.029,24734.0
2023-12-05 14:35:00,44.46,44.48,44.41,44.46,28639.0,43.029,43.0484,42.9806,43.029,28639.0
2023-12-05 14:40:00,44.46,44.5,44.45,44.48,16021.0,43.029,43.0677,43.0193,43.0484,16021.0
2023-12-05 14:45:00,44.48,44.5,44.47,44.5,13779.0,43.0484,43.0677,43.0387,43.0677,13779.0
2023-12-05 14:50:00,44.5,44.53,44.49,44.51,17453.0,43.0677,43.0968,43.058,43.0774,17453.0
2023-12-05 14:55:00,44.52,44.55,44.49,44.53,27111.0,43.0871,43.1161,43.058,43.0968,27111.0
2023-12-05 15:00:00,44.53,44.53,44.48,44.51,14114.0,43.0968,43.0968,43.0484,43.0774,14114.0
2023-12-05 15:05:00,44.51,44.52,44.49,44.5,31987.0,43.0774,43.0871,43.058,43.0677,31987.0
2023-12-05 15:10:00,44.5,44.51,44.44,44.5,81606.0,43.0677,43.0774,43.0097,43.0677,81606.0
2023-12-05 15:15:00,44.5,44.56,44.48,44.56,24184.0,43.0677,43.1258,43.0484,43.1258,24184.0
2023-12-05 15:20:00,44.56,44.58,44.52,44.54,52020.0,43.1258,43.1451,43.0871,43.1064,52020.0
2023-12-05 15:25:00,44.54,44.55,44.51,44.53,21713.0,43.1064,43.1161,43.0774,43.0968,21713.0
2023-12-05 15:30:00,44.54,44.59,44.53,44.57,31979.0,43.1064,43.1548,43.0968,43.1355,31979.0
2023-12-05 15:35:00,44.57,44.63,44.56,44.63,26850.0,43.1355,43.1935,43.1258,43.1935,26850.0
2023-12-05 15:40:00,44.63,44.66,44.6,44.61,45883.0,43.1935,43.2226,43.1645,43.1742,45883.0
2023-12-05 15:45:00,44.61,44.62,44.54,44.61,73001.0,43.1742,43.1839,43.1064,43.1742,73001.0
2023-12-05 15:50:00,44.6,44.61,44.53,44.54,107005.0,43.1645,43.1742,43.0968,43.1064,107005.0
2023-12-05 15:55:00,44.54,44.55,44.49,44.51,393261.0,43.1064,43.1161,43.058,43.0774,393261.0
2023-12-06 09:30:00,44.45,44.54,44.29,44.34,131968.0,43.0193,43.1064,42.8645,42.9129,131968.0
2023-12-06 09:35:00,44.32,44.36,44.21,44.34,26203.0,42.8935,42.9322,42.7871,42.9129,26203.0
2023-12-06 09:40:00,44.35,44.37,44.29,44.32,64745.0,42.9225,42.9419,42.8645,42.8935,64745.0
2023-12-06 09:45:00,44.32,44.32,44.21,44.29,52255.0,42.8935,42.8935,42.7871,42.8645,52255.0
2023-12-06 09:50:00,44.28,44.35,44.27,44.35,47403.0,42.8548,42.9225,42.8451,42.9225,47403.0
2023-12-06 09:55:00,44.35,44.42,44.34,44.4,35703.0,42.9225,42.9903,42.9129,42.9709,35703.0
2023-12-06 10:00:00,44.41,44.43,44.31,44.38,51689.0,42.9806,43.0,42.8838,42.9516,51689.0
2023-12-06 10:05:00,44.38,44.49,44.38,44.41,63625.0,42.9516,43.058,42.9516,42.9806,63625.0
2023-12-06 10:10:00,44.42,44.56,44.41,44.55,58875.0,42.9903,43.1258,42.9806,43.1161,58875.0
2023-12-06 10:15:00,44.56,44.65,44.56,44.63,31119.0,43.1258,43.2129,43.1258,43.1935,31119.0
2023-12-06 10:20:00,44.64,44.64,44.48,44.54,31955.0,43.2032,43.2032,43.0484,43.1064,31955.0
2023-12-06 10:25:00,44.53,44.57,44.46,44.46,23910.0,43.0968,43.1355,43.029,43.029,23910.0
2023-12-06 10:30:00,44.46,44.48,44.36,44.37,25650.0,43.029,43.0484,42.9322,42.9419,25650.0
2023-12-06 10:35:00,44.37,44.41,44.3,44.35,46810.0,42.9419,42.9806,42.8742,42.9225,46810.0
2023-12-06 10:40:00,44.36,44.37,44.28,44.29,20221.0,42.9322,42.9419,42.8548,42.8645,20221.0
2023-12-06 10:45:00,44.28,44.32,44.26,44.29,32484.0,42.8548,42.8935,42.8354,42.8645,32484.0
2023-12-06 10:50:00,44.29,44.31,44.26,44.27,30802.0,42.8645,42.8838,42.8354,42.8451,30802.0
2023-12-06 10:55:00,44.27,44.29,44.25,44.27,26558.0,42.8451,42.8645,42.8258,42.8451,26558.0
2023-12-06 11:00:00,44.29,44.34,44.27,44.31,22091.0,42.8645,42.9129,42.8451,42.8838,22091.0
2023-12-06 11:05:00,44.32,44.37,44.31,44.32,41296.0,42.8935,42.9419,42.8838,42.8935,41296.0
2023-12-06 11:10:00,44.32,44.36,44.32,44.36,17632.0,42.8935,42.9322,42.8935,42.9322,17632.0
2023-12-06 11:15:00,44.37,44.39,44.34,44.38,32527.0,42.9419,42.9613,42.9129,42.9516,32527.0
2023-12-06 11:20:00,44.38,44.38,44.32,44.36,32069.0,42.9516,42.9516,42.8935,42.9322,32069.0
2023-12-06 11:25:00,44.35,44.39,44.34,44.38,13184.0,42.9225,42.9613,42.9129,42.9516,13184.0
2023-12-06 11:30:00,44.37,44.42,44.36,44.38,87634.0,42.9419,42.9903,42.9322,42.9516,87634.0
2023-12-06 11:35:00,44.39,44.48,44.38,44.47,28017.0,42.9613,43.0484,42.9516,43.0387,28017.0
2023-12-06 11:40:00,44.47,44.55,44.46,44.53,57420.0,43.0387,43.1161,43.029,43.0968,57420.0
2023-12-06 11:45:00,44.53,44.59,44.52,44.54,29271.0,43.0968,43.1548,43.0871,43.1064,29271.0
2023-12-06 11:50:00,44.54,44.59,44.54,44.57,15970.0,43.1064,43.1548,43.1064,43.1355,15970.0
2023-12-06 11:55:00,44.56,44.56,44.5,44.54,19839.0,43.1258,43.1258,43.0677,43.1064,19839.0
2023-12-06 12:00:00,44.53,44.53,44.49,44.51,14954.0,43.0968,43.0968,43.058,43.0774,14954.0
2023-12-06 12:05:00,44.51,44.56,44.5,44.55,13386.0,43.0774,43.1258,43.0677,43.1161,13386.0
2023-12-06 12:10:00,44.55,44.57,44.52,44.53,29468.0,43.1161,43.1355,43.0871,43.0968,29468.0
2023-12-06 12:15:00,44.53,44.53,44.46,44.47,13707.0,43.0968,43.0968,43.029,43.0387,13707.0
2023-12-06 12:20:00,44.47,44.5,44.44,44.48,18621.0,43.0387,43.0677,43.0097,43.0484,18621.0
2023-12-06 12:25:00,44.49,44.52,44.47,44.52,22652.0,43.058,43.0871,43.0387,43.0871,22652.0
2023-12-06 12:30:00,44.51,44.52,44.48,44.49,13867.0,43.0774,43.0871,43.0484,43.058,13867.0
2023-12-06 12:35:00,44.5,44.52,44.48,44.51,19135.0,43.0677,43.0871,43.0484,43.0774,19135.0
2023-12-06 12:40:00,44.5,44.51,44.46,44.47,12649.0,43.0677,43.0774,43.029,43.0387,12649.0
2023-12-06 12:45:00,44.46,44.5,44.43,44.5,20229.0,43.029,43.0677,43.0,43.0677,20229.0
2023-12-06 12:50:00,44.5,44.51,44.47,44.5,10200.0,43.0677,43.0774,43.0387,43.0677,10200.0
2023-12-06 12:55:00,44.51,44.54,44.5,44.53,15345.0,43.0774,43.1064,43.0677,43.0968,15345.0
2023-12-06 13:00:00,44.54,44.55,44.51,44.52,14705.0,43.1064,43.1161,43.0774,43.0871,14705.0
2023-12-06 13:05:00,44.52,44.55,44.49,44.5,21965.0,43.0871,43.1161,43.058,43.0677,21965.0
2023-12-06 13:10:00,44.49,44.51,44.48,44.48,13821.0,43.058,43.0774,43.0484,43.0484,13821.0
2023-12-06 13:15:00,44.48,44.49,44.43,44.45,22248.0,43.0484,43.058,43.0,43.0193,22248.0
2023-12-06 13:20:00,44.46,44.54,44.46,44.53,14123.0,43.029,43.1064,43.029,43.0968,14123.0
2023-12-06 13:25:00,44.54,44.57,44.53,44.57,33981.0,43.1064,43.1355,43.0968,43.1355,33981.0
2023-12-06 13:30:00,44.57,44.58,44.55,44.56,15696.0,43.1355,43.1451,43.1161,43.1258,15696.0
2023-12-06 13:35:00,44.57,44.58,44.54,44.58,16551.0,43.1355,43.1451,43.1064,43.1451,16551.0
2023-12-06 13:40:00,44.59,44.62,44.58,44.59,15624.0,43.1548,43.1839,43.1451,43.1548,15624.0
2023-12-06 13:45:00,44.59,44.6,44.58,44.59,8776.0,43.1548,43.1645,43.1451,43.1548,8776.0
2023-12-06 13:50:00,44.59,44.6,44.55,44.58,18792.0,43.1548,43.1645,43.1161,43.1451,18792.0
2023-12-06 13:55:00,44.57,44.58,44.53,44.54,23644.0,43.1355,43.1451,43.0968,43.1064,23644.0
2023-12-06 14:00:00,44.54,44.55,44.5,44.53,10832.0,43.1064,43.1161,43.0677,43.0968,10832.0
2023-12-06 14:05:00,44.53,44.54,44.51,44.54,15912.0,43.0968,43.1064,43.0774,43.1064,15912.0
2023-12-06 14:10:00,44.53,44.54,44.51,44.54,19685.0,43.0968,43.1064,43.0774,43.1064,19685.0
2023-12-06 14:15:00,44.53,44.58,44.52,44.57,28482.0,43.0968,43.1451,43.0871,43.1355,28482.0
2023-12-06 14:20:00,44.58,44.64,44.56,44.59,32835.0,43.1451,43.2032,43.1258,43.1548,32835.0
2023-12-06 14:25:00,44.59,44.6,44.58,44.59,8440.0,43.1548,43.1645,43.1451,43.1548,8440.0
2023-12-06 14:30:00,44.59,44.59,44.53,44.55,11362.0,43.1548,43.1548,43.0968,43.1161,11362.0
2023-12-06 14:35:00,44.55,44.56,44.5,44.55,12891.0,43.1161,43.1258,43.0677,43.1161,12891.0
2023-12-06 14:40:00,44.55,44.57,44.54,44.55,11104.0,43.1161,43.1355,43.1064,43.1161,11104.0
2023-12-06 14:45:00,44.55,44.57,44.53,44.57,15583.0,43.1161,43.1355,43.0968,43.1355,15583.0
2023-12-06 14:50:00,44.57,44.61,44.55,44.61,21901.0,43.1355,43.1742,43.1161,43.1742,21901.0
2023-12-06 14:55:00,44.6,44.6,44.52,44.54,18524.0,43.1645,43.1645,43.0871,43.1064,18524.0
2023-12-06 15:00:00,44.54,44.58,44.51,44.57,16077.0,43.1064,43.1451,43.0774,43.1355,16077.0
2023-12-06 15:05:00,44.57,44.57,44.54,44.57,14382.0,43.1355,43.1355,43.1064,43.1355,14382.0
2023-12-06 15:10:00,44.57,44.58,44.52,44.56,19549.0,43.1355,43.1451,43.0871,43.1258,19549.0
2023-12-06 15:15:00,44.56,44.57,44.54,44.55,13899.0,43.1258,43.1355,43.1064,43.1161,13899.0
2023-12-06 15:20:00,44.56,44.58,44.55,44.57,20310.0,43.1258,43.1451,43.1161,43.1355,20310.0
2023-12-06 15:25:00,44.57,44.58,44.51,44.54,21671.0,43.1355,43.1451,43.0774,43.1064,21671.0
2023-12-06 15:30:00,44.55,44.56,44.51,44.53,22089.0,43.1161,43.1258,43.0774,43.0968,22089.0
2023-12-06 15:35:00,44.52,44.54,44.5,44.54,19674.0,43.0871,43.1064,43.0677,43.1064,19674.0
2023-12-06 15:40:00,44.53,44.54,44.49,44.53,33101.0,43.0968,43.1064,43.058,43.0968,33101.0
2023-12-06 15:45:00,44.53,44.58,44.51,44.55,42291.0,43.0968,43.1451,43.0774,43.1161,42291.0
2023-12-06 15:50:00,44.53,44.58,44.48,44.51,140307.0,43.0968,43.1451,43.0484,43.0774,140307.0
2023-12-06 15:55:00,44.51,44.58,44.5,44.53,326130.0,43.0774,43.1451,43.0677,43.0968,326130.0
2023-12-07 09:30:00,44.66,44.78,44.47,44.5,85015.0,43.2226,43.3387,43.0387,43.0677,85015.0
2023-12-07 09:35:00,44.5,44.58,44.4,44.46,23134.0,43.0677,43.1451,42.9709,43.029,23134.0
2023-12-07 09:40:00,44.44,44.54,44.44,44.44,17568.0,43.0097,43.1064,43.0097,43.0097,17568.0
2023-12-07 09:45:00,44.43,44.46,44.38,44.45,24602.0,43.0,43.029,42.9516,43.0193,24602.0
2023-12-07 09:50:00,44.45,44.49,44.44,44.46,9239.0,43.0193,43.058,43.0097,43.029,9239.0
2023-12-07 09:55:00,44.46,44.53,44.43,44.45,38911.0,43.029,43.0968,43.0,43.0193,38911.0
2023-12-07 10:00:00,44.44,44.54,44.41,44.53,21180.0,43.0097,43.1064,42.9806,43.0968,21180.0
2023-12-07 10:05:00,44.55,44.61,44.44,44.44,34117.0,43.1161,43.1742,43.0097,43.0097,34117.0
2023-12-07 10:10:00,44.44,44.45,44.37,44.38,35260.0,43.0097,43.0193,42.9419,42.9516,35260.0
2023-12-07 10:15:00,44.39,44.49,44.38,44.48,27938.0,42.9613,43.058,42.9516,43.0484,27938.0
2023-12-07 10:20:00,44.5,44.56,44.47,44.54,21839.0,43.0677,43.1258,43.0387,43.1064,21839.0
2023-12-07 10:25:00,44.53,44.58,44.5,44.52,29495.0,43.0968,43.1451,43.0677,43.0871,29495.0
2023-12-07 10:30:00,44.54,44.56,44.48,44.53,52359.0,43.1064,43.1258,43.0484,43.0968,52359.0
2023-12-07 10:35:00,44.52,44.58,44.51,44.53,16005.0,43.0871,43.1451,43.0774,43.0968,16005.0
2023-12-07 10:40:00,44.53,44.59,44.5,44.52,17716.0,43.0968,43.1548,43.0677,43.0871,17716.0
2023-12-07 10:45:00,44.51,44.59,44.5,44.57,12767.0,43.0774,43.1548,43.0677,43.1355,12767.0
2023-12-07 10:50:00,44.56,44.59,44.51,44.59,18134.0,43.1258,43.1548,43.0774,43.1548,18134.0
2023-12-07 10:55:00,44.59,44.64,44.57,44.63,16756.0,43.1548,43.2032,43.1355,43.1935,16756.0
2023-12-07 11:00:00,44.63,44.77,44.63,44.77,26441.0,43.1935,43.329,43.1935,43.329,26441.0
2023-12-07 11:05:00,44.78,44.78,44.71,44.73,19686.0,43.3387,43.3387,43.271,43.2903,19686.0
2023-12-07 11:10:00,44.72,44.74,44.66,44.71,20681.0,43.2806,43.3,43.2226,43.271,20681.0
2023-12-07 11:15:00,44.71,44.71,44.63,44.65,21723.0,43.271,43.271,43.1935,43.2129,21723.0
2023-12-07 11:20:00,44.66,44.77,44.65,44.77,34415.0,43.2226,43.329,43.2129,43.329,34415.0
2023-12-07 11:25:00,44.77,44.78,44.7,44.71,16595.0,43.329,43.3387,43.2613,43.271,16595.0
2023-12-07 11:30:00,44.71,44.74,44.68,44.7,23428.0,43.271,43.3,43.2419,43.2613,23428.0
2023-12-07 11:35:00,44.7,44.75,44.68,44.71,12504.0,43.2613,43.3097,43.2419,43.271,12504.0
2023-12-07 11:40:00,44.71,44.73,44.7,44.73,11997.0,43.271,43.2903,43.2613,43.2903,11997.0
2023-12-07 11:45:00,44.73,44.73,44.68,44.68,16065.0,43.2903,43.2903,43.2419,43.2419,16065.0
2023-12-07 11:50:00,44.68,44.72,44.64,44.69,12829.0,43.2419,43.2806,43.2032,43.2516,12829.0
2023-12-07 11:55:00,44.68,44.73,44.67,44.71,11812.0,43.2419,43.2903,43.2322,43.271,11812.0
2023-12-07 12:00:00,44.72,44.74,44.71,44.73,15359.0,43.2806,43.3,43.271,43.2903,15359.0
2023-12-07 12:05:00,44.73,44.78,44.71,44.75,19226.0,43.2903,43.3387,43.271,43.3097,19226.0
2023-12-07 12:10:00,44.73,44.73,44.68,44.7,14961.0,43.2903,43.2903,43.2419,43.2613,14961.0
2023-12-07 12:15:00,44.7,44.72,44.66,44.71,16911.0,43.2613,43.2806,43.2226,43.271,16911.0
2023-12-07 12:20:00,44.71,44.74,44.68,44.69,16536.0,43.271,43.3,43.2419,43.2516,16536.0
2023-12-07 12:25:00,44.7,44.72,44.68,44.72,16574.0,43.2613,43.2806,43.2419,43.2806,16574.0
2023-12-07 12:30:00,44.71,44.72,44.66,44.68,10181.0,43.271,43.2806,43.2226,43.2419,10181.0
2023-12-07 12:35:00,44.69,44.72,44.68,44.69,9820.0,43.2516,43.2806,43.2419,43.2516,9820.0
2023-12-07 12:40:00,44.7,44.73,44.68,44.72,18118.0,43.2613,43.2903,43.2419,43.2806,18118.0
2023-12-07 12:45:00,44.72,44.76,44.71,44.73,19334.0,43.2806,43.3194,43.271,43.2903,19334.0
2023-12-07 12:50:00,44.73,44.78,44.72,44.77,18973.0,43.2903,43.3387,43.2806,43.329,18973.0
2023-12-07 12:55:00,44.77,44.8,44.75,44.8,39523.0,43.329,43.3581,43.3097,43.3581,39523.0
2023-12-07 13:00:00,44.8,44.82,44.76,44.77,20183.0,43.3581,43.3774,43.3194,43.329,20183.0
2023-12-07 13:05:00,44.78,44.86,44.74,44.83,78276.0,43.3387,43.4161,43.3,43.3871,78276.0
2023-12-07 13:10:00,44.83,44.84,44.78,44.78,16177.0,43.3871,43.3968,43.3387,43.3387,16177.0
2023-12-07 13:15:00,44.78,44.8,44.75,44.79,28385.0,43.3387,43.3581,43.3097,43.3484,28385.0
2023-12-07 13:20:00,44.8,44.84,44.78,44.84,16710.0,43.3581,43.3968,43.3387,43.3968,16710.0
2023-12-07 13:25:00,44.84,44.88,44.81,44.87,24123.0,43.3968,43.4355,43.3677,43.4258,24123.0
2023-12-07 13:30:00,44.87,44.88,44.83,44.86,47082.0,43.4258,43.4355,43.3871,43.4161,47082.0
2023-12-07 13:35:00,44.87,44.87,44.77,44.83,16021.0,43.4258,43.4258,43.329,43.3871,16021.0
2023-12-07 13:40:00,44.83,44.87,44.82,44.84,15983.0,43.3871,43.4258,43.3774,43.3968,15983.0
2023-12-07 13:45:00,44.84,44.89,44.84,44.88,16684.0,43.3968,43.4452,43.3968,43.4355,16684.0
2023-12-07 13:50:00,44.88,44.9,44.85,44.86,48134.0,43.4355,43.4548,43.4065,43.4161,48134.0
2023-12-07 13:55:00,44.87,44.9,44.86,44.88,10944.0,43.4258,43.4548,43.4161,43.4355,10944.0
2023-12-07 14:00:00,44.89,44.91,44.88,44.88,15434.0,43.4452,43.4645,43.4355,43.4355,15434.0
2023-12-07 14:05:00,44.89,44.91,44.87,44.88,25725.0,43.4452,43.4645,43.4258,43.4355,25725.0
2023-12-07 14:10:00,44.89,44.9,44.86,44.88,9743.0,43.4452,43.4548,43.4161,43.4355,9743.0
2023-12-07 14:15:00,44.89,44.91,44.87,44.9,16911.0,43.4452,43.4645,43.4258,43.4548,16911.0
2023-12-07 14:20:00,44.9,44.91,44.86,44.87,22570.0,43.4548,43.4645,43.4161,43.4258,22570.0
2023-12-07 14:25:00,44.87,44.9,44.85,44.89,20570.0,43.4258,43.4548,43.4065,43.4452,20570.0
2023-12-07 14:30:00,44.89,44.89,44.86,44.87,15862.0,43.4452,43.4452,43.4161,43.4258,15862.0
2023-12-07 14:35:00,44.86,44.92,44.86,44.91,23675.0,43.4161,43.4742,43.4161,43.4645,23675.0
2023-12-07 14:40:00,44.92,44.94,44.86,44.87,20574.0,43.4742,43.4936,43.4161,43.4258,20574.0
2023-12-07 14:45:00,44.87,44.93,44.85,44.93,27162.0,43.4258,43.4839,43.4065,43.4839,27162.0
2023-12-07 14:50:00,44.94,44.95,44.91,44.91,25503.0,43.4936,43.5032,43.4645,43.4645,25503.0
2023-12-07 14:55:00,44.91,44.92,44.89,44.91,24360.0,43.4645,43.4742,43.4452,43.4645,24360.0
2023-12-07 15:00:00,44.91,44.96,44.9,44.93,23771.0,43.4645,43.5129,43.4548,43.4839,23771.0
2023-12-07 15:05:00,44.94,44.94,44.88,44.9,21175.0,43.4936,43.4936,43.4355,43.4548,21175.0
2023-12-07 15:10:00,44.9,44.92,44.89,44.9,21546.0,43.4548,43.4742,43.4452,43.4548,21546.0
2023-12-07 15:15:00,44.89,44.91,44.88,44.89,22879.0,43.4452,43.4645,43.4355,43.4452,22879.0
2023-12-07 15:20:00,44.87,44.9,44.82,44.87,29153.0,43.4258,43.4548,43.3774,43.4258,29153.0
2023-12-07 15:25:00,44.87,44.88,44.83,44.83,49553.0,43.4258,43.4355,43.3871,43.3871,49553.0
2023-12-07 15:30:00,44.83,44.89,44.81,44.83,39739.0,43.3871,43.4452,43.3677,43.3871,39739.0
2023-12-07 15:35:00,44.82,44.84,44.78,44.82,29036.0,43.3774,43.3968,43.3387,43.3774,29036.0
2023-12-07 15:40:00,44.82,44.85,44.8,44.81,23260.0,43.3774,43.4065,43.3581,43.3677,23260.0
2023-12-07 15:45:00,44.82,44.86,44.78,44.79,55499.0,43.3774,43.4161,43.3387,43.3484,55499.0
2023-12-07 15:50:00,44.8,44.81,44.74,44.79,97403.0,43.3581,43.3677,43.3,43.3484,97403.0
2023-12-07 15:55:00,44.79,44.82,44.77,44.8,219563.0,43.3484,43.3774,43.329,43.3581,219563.0
2023-12-08 09:30:00,44.87,44.87,44.72,44.75,46225.0,43.4258,43.4258,43.2806,43.3097,46225.0
2023-12-08 09:35:00,44.78,44.83,44.66,44.66,25253.0,43.3387,43.3871,43.2226,43.2226,25253.0
2023-12-08 09:40:00,44.65,44.78,44.64,44.76,24113.0,43.2129,43.3387,43.2032,43.3194,24113.0
2023-12-08 09:45:00,44.75,44.92,44.73,44.92,58134.0,43.3097,43.4742,43.2903,43.4742,58134.0
2023-12-08 09:50:00,44.92,44.95,44.87,44.87,15542.0,43.4742,43.5032,43.4258,43.4258,15542.0
2023-12-08 09:55:00,44.88,44.92,44.87,44.89,8498.0,43.4355,43.4742,43.4258,43.4452,8498.0
2023-12-08 10:00:00,44.9,45.0,44.9,44.97,28230.0,43.4548,43.5516,43.4548,43.5226,28230.0
2023-12-08 10:05:00,44.97,45.0,44.9,45.0,30165.0,43.5226,43.5516,43.4548,43.5516,30165.0
2023-12-08 10:10:00,45.0,45.08,44.99,45.07,29537.0,43.5516,43.6291,43.542,43.6194,29537.0
2023-12-08 10:15:00,45.07,45.19,45.07,45.16,38380.0,43.6194,43.7355,43.6194,43.7065,38380.0
2023-12-08 10:20:00,45.15,45.15,44.91,44.92,40355.0,43.6968,43.6968,43.4645,43.4742,40355.0
2023-12-08 10:25:00,44.92,44.96,44.89,44.94,16291.0,43.4742,43.5129,43.4452,43.4936,16291.0
2023-12-08 10:30:00,44.95,44.99,44.87,44.88,44515.0,43.5032,43.542,43.4258,43.4355,44515.0
2023-12-08 10:35:00,44.87,44.9,44.82,44.84,29019.0,43.4258,43.4548,43.3774,43.3968,29019.0
2023-12-08 10:40:00,44.84,44.85,44.81,44.82,11130.0,43.3968,43.4065,43.3677,43.3774,11130.0
2023-12-08 10:45:00,44.82,44.82,44.74,44.74,19413.0,43.3774,43.3774,43.3,43.3,19413.0
2023-12-08 10:50:00,44.74,44.76,44.69,44.76,23687.0,43.3,43.3194,43.2516,43.3194,23687.0
2023-12-08 10:55:00,44.76,44.78,44.72,44.76,16436.0,43.3194,43.3387,43.2806,43.3194,16436.0
2023-12-08 11:00:00,44.77,44.77,44.71,44.71,11184.0,43.329,43.329,43.271,43.271,11184.0
2023-12-08 11:05:00,44.7,44.71,44.67,44.68,17109.0,43.2613,43.271,43.2322,43.2419,17109.0
2023-12-08 11:10:00,44.68,44.69,44.66,44.66,13546.0,43.2419,43.2516,43.2226,43.2226,13546.0
2023-12-08 11:15:00,44.67,44.67,44.59,44.61,27863.0,43.2322,43.2322,43.1548,43.1742,27863.0
2023-12-08 11:20:00,44.62,44.64,44.6,44.62,9849.0,43.1839,43.2032,43.1645,43.1839,9849.0
2023-12-08 11:25:00,44.61,44.66,44.59,44.64,22529.0,43.1742,43.2226,43.1548,43.2032,22529.0
2023-12-08 11:30:00,44.65,44.68,44.64,44.66,14181.0,43.2129,43.2419,43.2032,43.2226,14181.0
2023-12-08 11:35:00,44.66,44.68,44.59,44.62,22931.0,43.2226,43.2419,43.1548,43.1839,22931.0
2023-12-08 11:40:00,44.61,44.65,44.59,44.63,13826.0,43.1742,43.2129,43.1548,43.1935,13826.0
2023-12-08 11:45:00,44.63,44.68,44.62,44.67,9285.0,43.1935,43.2419,43.1839,43.2322,9285.0
2023-12-08 11:50:00,44.68,44.68,44.63,44.64,9244.0,43.2419,43.2419,43.1935,43.2032,9244.0
2023-12-08 11:55:00,44.64,44.64,44.56,44.57,21589.0,43.2032,43.2032,43.1258,43.1355,21589.0
2023-12-08 12:00:00,44.57,44.6,44.55,44.58,18025.0,43.1355,43.1645,43.1161,43.1451,18025.0
2023-12-08 12:05:00,44.58,44.6,44.57,44.59,23045.0,43.1451,43.1645,43.1355,43.1548,23045.0
2023-12-08 12:10:00,44.59,44.59,44.55,44.57,10200.0,43.1548,43.1548,43.1161,43.1355,10200.0
2023-12-08 12:15:00,44.57,44.64,44.55,44.61,20611.0,43.1355,43.2032,43.1161,43.1742,20611.0
2023-12-08 12:20:00,44.61,44.62,44.59,44.61,11410.0,43.1742,43.1839,43.1548,43.1742,11410.0
2023-12-08 12:25:00,44.6,44.62,44.57,44.58,11003.0,43.1645,43.1839,43.1355,43.1451,11003.0
2023-12-08 12:30:00,44.58,44.59,44.56,44.57,21898.0,43.1451,43.1548,43.1258,43.1355,21898.0
2023-12-08 12:35:00,44.58,44.6,44.57,44.59,8802.0,43.1451,43.1645,43.1355,43.1548,8802.0
2023-12-08 12:40:00,44.59,44.6,44.56,44.58,5301.0,43.1548,43.1645,43.1258,43.1451,5301.0
2023-12-08 12:45:00,44.57,44.59,44.56,44.58,19280.0,43.1355,43.1548,43.1258,43.1451,19280.0
2023-12-08 12:50:00,44.58,44.58,44.55,44.58,21225.0,43.1451,43.1451,43.1161,43.1451,21225.0
2023-12-08 12:55:00,44.59,44.6,44.58,44.58,9135.0,43.1548,43.1645,43.1451,43.1451,9135.0
2023-12-08 13:00:00,44.58,44.61,44.57,44.61,5300.0,43.1451,43.1742,43.1355,43.1742,5300.0
2023-12-08 13:05:00,44.61,44.61,44.56,44.57,7247.0,43.1742,43.1742,43.1258,43.1355,7247.0
2023-12-08 13:10:00,44.57,44.61,44.56,44.61,25383.0,43.1355,43.1742,43.1258,43.1742,25383.0
2023-12-08 13:15:00,44.6,44.62,44.57,44.62,13695.0,43.1645,43.1839,43.1355,43.1839,13695.0
2023-12-08 13:20:00,44.61,44.62,44.58,44.59,9551.0,43.1742,43.1839,43.1451,43.1548,9551.0
2023-12-08 13:25:00,44.59,44.62,44.57,44.61,20464.0,43.1548,43.1839,43.1355,43.1742,20464.0
2023-12-08 13:30:00,44.61,44.62,44.58,44.6,17542.0,43.1742,43.1839,43.1451,43.1645,17542.0
2023-12-08 13:35:00,44.59,44.62,44.58,44.61,15078.0,43.1548,43.1839,43.1451,43.1742,15078.0
2023-12-08 13:40:00,44.61,44.62,44.57,44.57,11450.0,43.1742,43.1839,43.1355,43.1355,11450.0
2023-12-08 13:45:00,44.57,44.61,44.56,44.6,17360.0,43.1355,43.1742,43.1258,43.1645,17360.0
2023-12-08 13:50:00,44.61,44.62,44.6,44.62,10044.0,43.1742,43.1839,43.1645,43.1839,10044.0
2023-12-08 13:55:00,44.61,44.62,44.57,44.58,6325.0,43.1742,43.1839,43.1355,43.1451,6325.0
2023-12-08 14:00:00,44.58,44.62,44.58,44.61,11820.0,43.1451,43.1839,43.1451,43.1742,11820.0
2023-12-08 14:05:00,44.61,44.62,44.59,44.59,19375.0,43.1742,43.1839,43.1548,43.1548,19375.0
2023-12-08 14:10:00,44.6,44.62,44.59,44.59,14189.0,43.1645,43.1839,43.1548,43.1548,14189.0
2023-12-08 14:15:00,44.59,44.62,44.59,44.62,7785.0,43.1548,43.1839,43.1548,43.1839,7785.0
2023-12-08 14:20:00,44.62,44.63,44.6,44.6,16429.0,43.1839,43.1935,43.1645,43.1645,16429.0
2023-12-08 14:25:00,44.6,44.61,44.58,44.58,11366.0,43.1645,43.1742,43.1451,43.1451,11366.0
2023-12-08 14:30:00,44.59,44.64,44.59,44.63,16054.0,43.1548,43.2032,43.1548,43.1935,16054.0
2023-12-08 14:35:00,44.62,44.63,44.58,44.59,11635.0,43.1839,43.1935,43.1451,43.1548,11635.0
2023-12-08 14:40:00,44.59,44.63,44.57,44.62,15330.0,43.1548,43.1935,43.1355,43.1839,15330.0
2023-12-08 14:45:00,44.62,44.63,44.59,44.61,12999.0,43.1839,43.1935,43.1548,43.1742,12999.0
2023-12-08 14:50:00,44.61,44.65,44.61,44.65,12236.0,43.1742,43.2129,43.1742,43.2129,12236.0
2023-12-08 14:55:00,44.66,44.66,44.59,44.61,22457.0,43.2226,43.2226,43.1548,43.1742,22457.0
2023-12-08 15:00:00,44.62,44.66,44.6,44.65,19660.0,43.1839,43.2226,43.1645,43.2129,19660.0
2023-12-08 15:05:00,44.65,44.66,44.59,44.6,22445.0,43.2129,43.2226,43.1548,43.1645,22445.0
2023-12-08 15:10:00,44.6,44.61,44.56,44.59,23209.0,43.1645,43.1742,43.1258,43.1548,23209.0
2023-12-08 15:15:00,44.6,44.63,44.59,44.61,15824.0,43.1645,43.1935,43.1548,43.1742,15824.0
2023-12-08 15:20:00,44.6,44.65,44.57,44.58,26543.0,43.1645,43.2129,43.1355,43.1451,26543.0
2023-12-08 15:25:00,44.59,44.62,44.58,44.61,19132.0,43.1548,43.1839,43.1451,43.1742,19132.0
2023-12-08 15:30:00,44.62,44.65,44.6,44.63,29409.0,43.1839,43.2129,43.1645,43.1935,29409.0
2023-12-08 15:35:00,44.63,44.69,44.62,44.68,30170.0,43.1935,43.2516,43.1839,43.2419,30170.0
2023-12-08 15:40:00,44.69,44.72,44.68,44.69,38198.0,43.2516,43.2806,43.2419,43.2516,38198.0
2023-12-08 15:45:00,44.7,44.71,44.65,44.66,73363.0,43.2613,43.271,43.2129,43.2226,73363.0
2023-12-08 15:50:00,44.67,44.7,44.59,44.62,89076.0,43.2322,43.2613,43.1548,43.1839,89076.0
2023-12-08 15:55:00,44.61,44.62,44.56,44.58,176264.0,43.1742,43.1839,43.1258,43.1451,176264.0
2023-12-11 09:30:00,44.67,44.91,44.65,44.66,58730.0,43.2322,43.4645,43.2129,43.2226,58730.0
2023-12-11 09:35:00,44.66,44.69,44.44,44.45,50535.0,43.2226,43.2516,43.0097,43.0193,50535.0
2023-12-11 09:40:00,44.44,44.5,44.38,44.39,18881.0,43.0097,43.0677,42.9516,42.9613,18881.0
2023-12-11 09:45:00,44.39,44.46,44.26,44.3,40758.0,42.9613,43.029,42.8354,42.8742,40758.0
2023-12-11 09:50:00,44.3,44.35,44.25,44.34,39243.0,42.8742,42.9225,42.8258,42.9129,39243.0
2023-12-11 09:55:00,44.35,44.35,44.3,44.32,13189.0,42.9225,42.9225,42.8742,42.8935,13189.0
2023-12-11 10:00:00,44.32,44.43,44.28,44.38,24426.0,42.8935,43.0,42.8548,42.9516,24426.0
2023-12-11 10:05:00,44.37,44.37,44.24,44.27,21650.0,42.9419,42.9419,42.8161,42.8451,21650.0
2023-12-11 10:10:00,44.26,44.35,44.24,44.33,24004.0,42.8354,42.9225,42.8161,42.9032,24004.0
2023-12-11 10:15:00,44.34,44.44,44.34,44.44,21066.0,42.9129,43.0097,42.9129,43.0097,21066.0
2023-12-11 10:20:00,44.44,44.44,44.35,44.37,14518.0,43.0097,43.0097,42.9225,42.9419,14518.0
2023-12-11 10:25:00,44.38,44.44,44.36,44.44,15967.0,42.9516,43.0097,42.9322,43.0097,15967.0
2023-12-11 10:30:00,44.45,44.46,44.39,44.41,20128.0,43.0193,43.029,42.9613,42.9806,20128.0
2023-12-11 10:35:00,44.41,44.44,44.37,44.43,68381.0,42.9806,43.0097,42.9419,43.0,68381.0
2023-12-11 10:40:00,44.44,44.45,44.4,44.4,22015.0,43.0097,43.0193,42.9709,42.9709,22015.0
2023-12-11 10:45:00,44.4,44.46,44.38,44.41,15124.0,42.9709,43.029,42.9516,42.9806,15124.0
2023-12-11 10:50:00,44.41,44.42,44.34,44.38,20293.0,42.9806,42.9903,42.9129,42.9516,20293.0
2023-12-11 10:55:00,44.38,44.43,44.37,44.41,27414.0,42.9516,43.0,42.9419,42.9806,27414.0
2023-12-11 11:00:00,44.41,44.58,44.41,44.58,44171.0,42.9806,43.1451,42.9806,43.1451,44171.0
2023-12-11 11:05:00,44.58,44.59,44.55,44.58,21738.0,43.1451,43.1548,43.1161,43.1451,21738.0
2023-12-11 11:10:00,44.58,44.6,44.55,44.55,23193.0,43.1451,43.1645,43.1161,43.1161,23193.0
2023-12-11 11:15:00,44.55,44.64,44.54,44.63,20470.0,43.1161,43.2032,43.1064,43.1935,20470.0
2023-12-11 11:20:00,44.64,44.65,44.6,44.61,21018.0,43.2032,43.2129,43.1645,43.1742,21018.0
2023-12-11 11:25:00,44.62,44.7,44.62,44.69,18298.0,43.1839,43.2613,43.1839,43.2516,18298.0
2023-12-11 11:30:00,44.7,44.73,44.67,44.69,19667.0,43.2613,43.2903,43.2322,43.2516,19667.0
2023-12-11 11:35:00,44.68,44.72,44.68,44.71,20013.0,43.2419,43.2806,43.2419,43.271,20013.0
2023-12-11 11:40:00,44.71,44.73,44.67,44.68,17447.0,43.271,43.2903,43.2322,43.2419,17447.0
2023-12-11 11:45:00,44.68,44.72,44.67,44.71,13984.0,43.2419,43.2806,43.2322,43.271,13984.0
2023-12-11 11:50:00,44.71,44.75,44.7,44.75,12033.0,43.271,43.3097,43.2613,43.3097,12033.0
2023-12-11 11:55:00,44.74,44.77,44.72,44.76,35943.0,43.3,43.329,43.2806,43.3194,35943.0
2023-12-11 12:00:00,44.76,44.77,44.73,44.77,19133.0,43.3194,43.329,43.2903,43.329,19133.0
2023-12-11 12:05:00,44.76,44.77,44.73,44.76,32762.0,43.3194,43.329,43.2903,43.3194,32762.0
2023-12-11 12:10:00,44.77,44.8,44.76,44.76,55939.0,43.329,43.3581,43.3194,43.3194,55939.0
2023-12-11 12:15:00,44.77,44.85,44.76,44.82,30713.0,43.329,43.4065,43.3194,43.3774,30713.0
2023-12-11 12:20:00,44.82,44.87,44.81,44.86,14887.0,43.3774,43.4258,43.3677,43.4161,14887.0
2023-12-11 12:25:00,44.86,44.88,44.83,44.84,20163.0,43.4161,43.4355,43.3871,43.3968,20163.0
2023-12-11 12:30:00,44.84,44.87,44.82,44.84,17731.0,43.3968,43.4258,43.3774,43.3968,17731.0
2023-12-11 12:35:00,44.84,44.86,44.81,44.84,16714.0,43.3968,43.4161,43.3677,43.3968,16714.0
2023-12-11 12:40:00,44.84,44.88,44.83,44.87,28552.0,43.3968,43.4355,43.3871,43.4258,28552.0
2023-12-11 12:45:00,44.87,44.88,44.83,44.85,24458.0,43.4258,43.4355,43.3871,43.4065,24458.0
2023-12-11 12:50:00,44.85,44.88,44.82,44.87,30902.0,43.4065,43.4355,43.3774,43.4258,30902.0
2023-12-11 12:55:00,44.87,44.91,44.84,44.91,14118.0,43.4258,43.4645,43.3968,43.4645,14118.0
2023-12-11 13:00:00,44.9,44.92,44.88,44.9,12378.0,43.4548,43.4742,43.4355,43.4548,12378.0
2023-12-11 13:05:00,44.9,44.92,44.87,44.9,24116.0,43.4548,43.4742,43.4258,43.4548,24116.0
2023-12-11 13:10:00,44.9,44.94,44.89,44.93,16676.0,43.4548,43.4936,43.4452,43.4839,16676.0
2023-12-11 13:15:00,44.93,45.0,44.93,45.0,20467.0,43.4839,43.5516,43.4839,43.5516,20467.0
2023-12-11 13:20:00,45.0,45.01,44.94,44.95,46211.0,43.5516,43.5613,43.4936,43.5032,46211.0
2023-12-11 13:25:00,44.95,44.98,44.92,44.93,18029.0,43.5032,43.5323,43.4742,43.4839,18029.0
2023-12-11 13:30:00,44.93,44.95,44.91,44.93,16759.0,43.4839,43.5032,43.4645,43.4839,16759.0
2023-12-11 13:35:00,44.92,44.97,44.92,44.96,16982.0,43.4742,43.5226,43.4742,43.5129,16982.0
2023-12-11 13:40:00,44.96,44.97,44.93,44.93,70274.0,43.5129,43.5226,43.4839,43.4839,70274.0
2023-12-11 13:45:00,44.94,44.94,44.87,44.89,12992.0,43.4936,43.4936,43.4258,43.4452,12992.0
2023-12-11 13:50:00,44.88,44.89,44.86,44.88,9974.0,43.4355,43.4452,43.4161,43.4355,9974.0
2023-12-11 13:55:00,44.88,44.94,44.87,44.94,17206.0,43.4355,43.4936,43.4258,43.4936,17206.0
2023-12-11 14:00:00,44.94,44.95,44.91,44.92,15487.0,43.4936,43.5032,43.4645,43.4742,15487.0
2023-12-11 14:05:00,44.92,44.92,44.9,44.9,15869.0,43.4742,43.4742,43.4548,43.4548,15869.0
2023-12-11 14:10:00,44.91,44.92,44.89,44.91,15200.0,43.4645,43.4742,43.4452,43.4645,15200.0
2023-12-11 14:15:00,44.91,44.91,44.84,44.84,20690.0,43.4645,43.4645,43.3968,43.3968,20690.0
2023-12-11 14:20:00,44.84,44.92,44.83,44.87,98482.0,43.3968,43.4742,43.3871,43.4258,98482.0
2023-12-11 14:25:00,44.86,44.87,44.8,44.82,52940.0,43.4161,43.4258,43.3581,43.3774,52940.0
2023-12-11 14:30:00,44.83,44.88,44.81,44.87,24865.0,43.3871,43.4355,43.3677,43.4258,24865.0
2023-12-11 14:35:00,44.87,44.92,44.86,44.9,32871.0,43.4258,43.4742,43.4161,43.4548,32871.0
2023-12-11 14:40:00,44.91,44.92,44.88,44.91,15378.0,43.4645,43.4742,43.4355,43.4645,15378.0
2023-12-11 14:45:00,44.91,44.98,44.9,44.98,22210.0,43.4645,43.5323,43.4548,43.5323,22210.0
2023-12-11 14:50:00,44.97,44.97,44.93,44.97,19464.0,43.5226,43.5226,43.4839,43.5226,19464.0
2023-12-11 14:55:00,44.97,44.97,44.95,44.96,19418.0,43.5226,43.5226,43.5032,43.5129,19418.0
2023-12-11 15:00:00,44.96,44.99,44.95,44.98,28428.0,43.5129,43.542,43.5032,43.5323,28428.0
2023-12-11 15:05:00,44.99,45.0,44.98,44.98,36266.0,43.542,43.5516,43.5323,43.5323,36266.0
2023-12-11 15:10:00,44.98,45.03,44.96,45.03,62301.0,43.5323,43.5807,43.5129,43.5807,62301.0
2023-12-11 15:15:00,45.04,45.04,45.0,45.02,25979.0,43.5903,43.5903,43.5516,43.571,25979.0
2023-12-11 15:20:00,45.03,45.08,45.02,45.08,25334.0,43.5807,43.6291,43.571,43.6291,25334.0
2023-12-11 15:25:00,45.08,45.1,45.05,45.09,25930.0,43.6291,43.6484,43.6,43.6387,25930.0
2023-12-11 15:30:00,45.09,45.1,45.05,45.09,29688.0,43.6387,43.6484,43.6,43.6387,29688.0
2023-12-11 15:35:00,45.09,45.14,45.08,45.12,35766.0,43.6387,43.6871,43.6291,43.6678,35766.0
2023-12-11 15:40:00,45.13,45.16,45.06,45.07,123068.0,43.6774,43.7065,43.6097,43.6194,123068.0
2023-12-11 15:45:00,45.08,45.12,45.07,45.12,70427.0,43.6291,43.6678,43.6194,43.6678,70427.0
2023-12-11 15:50:00,45.12,45.13,45.03,45.05,127512.0,43.6678,43.6774,43.5807,43.6,127512.0
2023-12-11 15:55:00,45.04,45.16,45.04,45.1,421848.0,43.5903,43.7065,43.5903,43.6484,421848.0
2023-12-12 09:30:00,45.17,45.17,44.86,44.98,52215.0,43.7162,43.7162,43.4161,43.5323,52215.0
2023-12-12 09:35:00,44.96,44.96,44.86,44.89,25301.0,43.5129,43.5129,43.4161,43.4452,25301.0
2023-12-12 09:40:00,44.87,44.91,44.78,44.79,33871.0,43.4258,43.4645,43.3387,43.3484,33871.0
2023-12-12 09:45:00,44.78,44.79,44.7,44.71,34992.0,43.3387,43.3484,43.2613,43.271,34992.0
2023-12-12 09:50:00,44.71,44.79,44.68,44.78,40940.0,43.271,43.3484,43.2419,43.3387,40940.0
2023-12-12 09:55:00,44.79,44.79,44.68,44.73,22711.0,43.3484,43.3484,43.2419,43.2903,22711.0
2023-12-12 10:00:00,44.72,44.8,44.71,44.75,30097.0,43.2806,43.3581,43.271,43.3097,30097.0
2023-12-12 10:05:00,44.75,44.81,44.6,44.61,39488.0,43.3097,43.3677,43.1645,43.1742,39488.0
2023-12-12 10:10:00,44.6,44.66,44.58,44.61,49009.0,43.1645,43.2226,43.1451,43.1742,49009.0
2023-12-12 10:15:00,44.61,44.61,44.51,44.51,22263.0,43.1742,43.1742,43.0774,43.0774,22263.0
2023-12-12 10:20:00,44.52,44.62,44.51,44.56,21733.0,43.0871,43.1839,43.0774,43.1258,21733.0
2023-12-12 10:25:00,44.56,44.58,44.53,44.56,46603.0,43.1258,43.1451,43.0968,43.1258,46603.0
2023-12-12 10:30:00,44.55,44.58,44.54,44.55,51028.0,43.1161,43.1451,43.1064,43.1161,51028.0
2023-12-12 10:35:00,44.56,44.6,44.51,44.54,36236.0,43.1258,43.1645,43.0774,43.1064,36236.0
2023-12-12 10:40:00,44.53,44.59,44.53,44.59,52134.0,43.0968,43.1548,43.0968,43.1548,52134.0
2023-12-12 10:45:00,44.59,44.63,44.53,44.53,49973.0,43.1548,43.1935,43.0968,43.0968,49973.0
2023-12-12 10:50:00,44.53,44.53,44.43,44.45,67991.0,43.0968,43.0968,43.0,43.0193,67991.0
2023-12-12 10:55:00,44.45,44.51,44.43,44.45,46150.0,43.0193,43.0774,43.0,43.0193,46150.0
2023-12-12 11:00:00,44.45,44.49,44.38,44.4,46687.0,43.0193,43.058,42.9516,42.9709,46687.0
2023-12-12 11:05:00,44.4,44.41,44.31,44.33,29235.0,42.9709,42.9806,42.8838,42.9032,29235.0
2023-12-12 11:10:00,44.33,44.34,44.29,44.29,20571.0,42.9032,42.9129,42.8645,42.8645,20571.0
2023-12-12 11:15:00,44.3,44.37,44.26,44.36,68778.0,42.8742,42.9419,42.8354,42.9322,68778.0
2023-12-12 11:20:00,44.36,44.38,44.34,44.37,38489.0,42.9322,42.9516,42.9129,42.9419,38489.0
2023-12-12 11:25:00,44.37,44.41,44.37,44.41,12382.0,42.9419,42.9806,42.9419,42.9806,12382.0
2023-12-12 11:30:00,44.4,44.41,44.36,44.38,15027.0,42.9709,42.9806,42.9322,42.9516,15027.0
2023-12-12 11:35:00,44.37,44.41,44.34,44.41,41222.0,42.9419,42.9806,42.9129,42.9806,41222.0
2023-12-12 11:40:00,44.41,44.42,44.38,44.39,12800.0,42.9806,42.9903,42.9516,42.9613,12800.0
2023-12-12 11:45:00,44.38,44.41,44.36,44.38,17901.0,42.9516,42.9806,42.9322,42.9516,17901.0
2023-12-12 11:50:00,44.39,44.43,44.38,44.42,19165.0,42.9613,43.0,42.9516,42.9903,19165.0
2023-12-12 11:55:00,44.43,44.44,44.39,44.44,19060.0,43.0,43.0097,42.9613,43.0097,19060.0
2023-12-12 12:00:00,44.43,44.47,44.41,44.46,15295.0,43.0,43.0387,42.9806,43.029,15295.0
2023-12-12 12:05:00,44.47,44.49,44.46,44.47,20000.0,43.0387,43.058,43.029,43.0387,20000.0
2023-12-12 12:10:00,44.47,44.48,44.41,44.45,20554.0,43.0387,43.0484,42.9806,43.0193,20554.0
2023-12-12 12:15:00,44.44,44.49,44.44,44.48,16857.0,43.0097,43.058,43.0097,43.0484,16857.0
2023-12-12 12:20:00,44.48,44.55,44.48,44.54,25939.0,43.0484,43.1161,43.0484,43.1064,25939.0
2023-12-12 12:25:00,44.53,44.53,44.48,44.5,18706.0,43.0968,43.0968,43.0484,43.0677,18706.0
2023-12-12 12:30:00,44.5,44.51,44.43,44.45,21067.0,43.0677,43.0774,43.0,43.0193,21067.0
2023-12-12 12:35:00,44.45,44.47,44.44,44.46,10516.0,43.0193,43.0387,43.0097,43.029,10516.0
2023-12-12 12:40:00,44.47,44.47,44.43,44.44,11075.0,43.0387,43.0387,43.0,43.0097,11075.0
2023-12-12 12:45:00,44.43,44.44,44.42,44.44,18852.0,43.0,43.0097,42.9903,43.0097,18852.0
2023-12-12 12:50:00,44.44,44.44,44.37,44.38,11444.0,43.0097,43.0097,42.9419,42.9516,11444.0
2023-12-12 12:55:00,44.37,44.39,44.36,44.37,16856.0,42.9419,42.9613,42.9322,42.9419,16856.0
2023-12-12 13:00:00,44.36,44.39,44.34,44.37,13685.0,42.9322,42.9613,42.9129,42.9419,13685.0
2023-12-12 13:05:00,44.37,44.38,44.34,44.36,35977.0,42.9419,42.9516,42.9129,42.9322,35977.0
2023-12-12 13:10:00,44.37,44.4,44.34,44.4,17878.0,42.9419,42.9709,42.9129,42.9709,17878.0
2023-12-12 13:15:00,44.4,44.45,44.39,44.45,15735.0,42.9709,43.0193,42.9613,43.0193,15735.0
2023-12-12 13:20:00,44.45,44.5,44.44,44.48,21809.0,43.0193,43.0677,43.0097,43.0484,21809.0
2023-12-12 13:25:00,44.47,44.49,44.42,44.42,15238.0,43.0387,43.058,42.9903,42.9903,15238.0
2023-12-12 13:30:00,44.42,44.42,44.35,44.36,15982.0,42.9903,42.9903,42.9225,42.9322,15982.0
2023-12-12 13:35:00,44.36,44.41,44.34,44.41,27720.0,42.9322,42.9806,42.9129,42.9806,27720.0
2023-12-12 13:40:00,44.41,44.42,44.38,44.38,17163.0,42.9806,42.9903,42.9516,42.9516,17163.0
2023-12-12 13:45:00,44.38,44.38,44.3,44.32,23836.0,42.9516,42.9516,42.8742,42.8935,23836.0
2023-12-12 13:50:00,44.32,44.32,44.26,44.27,40725.0,42.8935,42.8935,42.8354,42.8451,40725.0
2023-12-12 13:55:00,44.27,44.28,44.22,44.22,33132.0,42.8451,42.8548,42.7967,42.7967,33132.0
2023-12-12 14:00:00,44.23,44.23,44.16,44.16,35570.0,42.8064,42.8064,42.7387,42.7387,35570.0
2023-12-12 14:05:00,44.16,44.22,44.14,44.15,29752.0,42.7387,42.7967,42.7193,42.729,29752.0
2023-12-12 14:10:00,44.16,44.2,44.15,44.2,19873.0,42.7387,42.7774,42.729,42.7774,19873.0
2023-12-12 14:15:00,44.2,44.2,44.16,44.17,26702.0,42.7774,42.7774,42.7387,42.7483,26702.0
2023-12-12 14:20:00,44.16,44.18,44.13,44.16,21824.0,42.7387,42.758,42.7096,42.7387,21824.0
2023-12-12 14:25:00,44.16,44.17,44.14,44.16,19647.0,42.7387,42.7483,42.7193,42.7387,19647.0
2023-12-12 14:30:00,44.16,44.18,44.14,44.14,16622.0,42.7387,42.758,42.7193,42.7193,16622.0
2023-12-12 14:35:00,44.15,44.15,44.11,44.13,27381.0,42.729,42.729,42.6903,42.7096,27381.0
2023-12-12 14:40:00,44.13,44.15,44.1,44.13,18155.0,42.7096,42.729,42.6806,42.7096,18155.0
2023-12-12 14:45:00,44.14,44.16,44.12,44.13,22737.0,42.7193,42.7387,42.7,42.7096,22737.0
2023-12-12 14:50:00,44.13,44.14,44.12,44.13,14342.0,42.7096,42.7193,42.7,42.7096,14342.0
2023-12-12 14:55:00,44.13,44.16,44.13,44.15,14777.0,42.7096,42.7387,42.7096,42.729,14777.0
2023-12-12 15:00:00,44.15,44.2,44.15,44.2,23234.0,42.729,42.7774,42.729,42.7774,23234.0
2023-12-12 15:05:00,44.2,44.26,44.15,44.25,52278.0,42.7774,42.8354,42.729,42.8258,52278.0
2023-12-12 15:10:00,44.25,44.28,44.24,44.28,60572.0,42.8258,42.8548,42.8161,42.8548,60572.0
2023-12-12 15:15:00,44.28,44.31,44.24,44.27,31214.0,42.8548,42.8838,42.8161,42.8451,31214.0
2023-12-12 15:20:00,44.27,44.27,44.24,44.26,33132.0,42.8451,42.8451,42.8161,42.8354,33132.0
2023-12-12 15:25:00,44.26,44.27,44.21,44.23,22015.0,42.8354,42.8451,42.7871,42.8064,22015.0
2023-12-12 15:30:00,44.23,44.25,44.2,44.23,35569.0,42.8064,42.8258,42.7774,42.8064,35569.0
2023-12-12 15:35:00,44.22,44.22,44.18,44.2,26091.0,42.7967,42.7967,42.758,42.7774,26091.0
2023-12-12 15:40:00,44.2,44.24,44.19,44.21,45634.0,42.7774,42.8161,42.7677,42.7871,45634.0
2023-12-12 15:45:00,44.21,44.25,44.19,44.25,61708.0,42.7871,42.8258,42.7677,42.8258,61708.0
2023-12-12 15:50:00,44.26,44.3,44.22,44.29,133872.0,42.8354,42.8742,42.7967,42.8645,133872.0
2023-12-12 15:55:00,44.29,44.3,44.24,44.24,363333.0,42.8645,42.8742,42.8161,42.8161,363333.0
2023-12-13 09:30:00,44.25,44.35,44.16,44.35,107706.0,42.8258,42.9225,42.7387,42.9225,107706.0
2023-12-13 09:35:00,44.33,44.34,44.21,44.25,19972.0,42.9032,42.9129,42.7871,42.8258,19972.0
2023-12-13 09:40:00,44.25,44.28,44.19,44.21,11787.0,42.8258,42.8548,42.7677,42.7871,11787.0
2023-12-13 09:45:00,44.2,44.29,44.17,44.26,19426.0,42.7774,42.8645,42.7483,42.8354,19426.0
2023-12-13 09:50:00,44.25,44.25,44.16,44.22,16485.0,42.8258,42.8258,42.7387,42.7967,16485.0
2023-12-13 09:55:00,44.22,44.22,44.12,44.13,22687.0,42.7967,42.7967,42.7,42.7096,22687.0
2023-12-13 10:00:00,44.13,44.14,44.01,44.01,29942.0,42.7096,42.7193,42.5935,42.5935,29942.0
2023-12-13 10:05:00,44.01,44.09,44.0,44.04,30465.0,42.5935,42.6709,42.5838,42.6225,30465.0
2023-12-13 10:10:00,44.04,44.09,44.01,44.09,23116.0,42.6225,42.6709,42.5935,42.6709,23116.0
2023-12-13 10:15:00,44.09,44.13,44.06,44.09,23503.0,42.6709,42.7096,42.6419,42.6709,23503.0
2023-12-13 10:20:00,44.1,44.13,44.1,44.13,15412.0,42.6806,42.7096,42.6806,42.7096,15412.0
2023-12-13 10:25:00,44.13,44.18,44.12,44.16,24339.0,42.7096,42.758,42.7,42.7387,24339.0
2023-12-13 10:30:00,44.18,44.19,44.1,44.11,36972.0,42.758,42.7677,42.6806,42.6903,36972.0
2023-12-13 10:35:00,44.11,44.13,44.09,44.12,20397.0,42.6903,42.7096,42.6709,42.7,20397.0
2023-12-13 10:40:00,44.12,44.17,44.11,44.15,18991.0,42.7,42.7483,42.6903,42.729,18991.0
2023-12-13 10:45:00,44.15,44.18,44.12,44.18,20657.0,42.729,42.758,42.7,42.758,20657.0
2023-12-13 10:50:00,44.17,44.26,44.17,44.25,36758.0,42.7483,42.8354,42.7483,42.8258,36758.0
2023-12-13 10:55:00,44.25,44.28,44.18,44.18,39941.0,42.8258,42.8548,42.758,42.758,39941.0
2023-12-13 11:00:00,44.19,44.26,44.18,44.23,31275.0,42.7677,42.8354,42.758,42.8064,31275.0
2023-12-13 11:05:00,44.22,44.25,44.22,44.25,13802.0,42.7967,42.8258,42.7967,42.8258,13802.0
2023-12-13 11:10:00,44.25,44.29,44.24,44.29,15687.0,42.8258,42.8645,42.8161,42.8645,15687.0
2023-12-13 11:15:00,44.29,44.33,44.28,44.33,15924.0,42.8645,42.9032,42.8548,42.9032,15924.0
2023-12-13 11:20:00,44.33,44.36,44.31,44.31,28673.0,42.9032,42.9322,42.8838,42.8838,28673.0
2023-12-13 11:25:00,44.32,44.32,44.26,44.27,18045.0,42.8935,42.8935,42.8354,42.8451,18045.0
2023-12-13 11:30:00,44.27,44.31,44.25,44.27,21201.0,42.8451,42.8838,42.8258,42.8451,21201.0
2023-12-13 11:35:00,44.27,44.32,44.27,44.29,20027.0,42.8451,42.8935,42.8451,42.8645,20027.0
2023-12-13 11:40:00,44.28,44.31,44.27,44.3,18622.0,42.8548,42.8838,42.8451,42.8742,18622.0
2023-12-13 11:45:00,44.3,44.31,44.29,44.3,15566.0,42.8742,42.8838,42.8645,42.8742,15566.0
2023-12-13 11:50:00,44.3,44.32,44.25,44.26,14826.0,42.8742,42.8935,42.8258,42.8354,14826.0
2023-12-13 11:55:00,44.26,44.3,44.25,44.28,17834.0,42.8354,42.8742,42.8258,42.8548,17834.0
2023-12-13 12:00:00,44.28,44.29,44.26,44.28,9921.0,42.8548,42.8645,42.8354,42.8548,9921.0
2023-12-13 12:05:00,44.27,44.3,44.24,44.25,15015.0,42.8451,42.8742,42.8161,42.8258,15015.0
2023-12-13 12:10:00,44.24,44.26,44.23,44.25,22939.0,42.8161,42.8354,42.8064,42.8258,22939.0
2023-12-13 12:15:00,44.25,44.26,44.21,44.21,32673.0,42.8258,42.8354,42.7871,42.7871,32673.0
2023-12-13 12:20:00,44.22,44.26,44.21,44.22,22372.0,42.7967,42.8354,42.7871,42.7967,22372.0
2023-12-13 12:25:00,44.22,44.23,44.19,44.22,19323.0,42.7967,42.8064,42.7677,42.7967,19323.0
2023-12-13 12:30:00,44.22,44.25,44.21,44.25,25286.0,42.7967,42.8258,42.7871,42.8258,25286.0
2023-12-13 12:35:00,44.24,44.25,44.19,44.2,25501.0,42.8161,42.8258,42.7677,42.7774,25501.0
2023-12-13 12:40:00,44.19,44.2,44.17,44.19,19338.0,42.7677,42.7774,42.7483,42.7677,19338.0
2023-12-13 12:45:00,44.18,44.19,44.15,44.18,16137.0,42.758,42.7677,42.729,42.758,16137.0
2023-12-13 12:50:00,44.17,44.2,44.16,44.19,15002.0,42.7483,42.7774,42.7387,42.7677,15002.0
2023-12-13 12:55:00,44.18,44.2,44.17,44.19,17382.0,42.758,42.7774,42.7483,42.7677,17382.0
2023-12-13 13:00:00,44.2,44.2,44.17,44.17,13890.0,42.7774,42.7774,42.7483,42.7483,13890.0
2023-12-13 13:05:00,44.18,44.23,44.17,44.21,17824.0,42.758,42.8064,42.7483,42.7871,17824.0
2023-12-13 13:10:00,44.21,44.24,44.2,44.23,12902.0,42.7871,42.8161,42.7774,42.8064,12902.0
2023-12-13 13:15:00,44.23,44.25,44.2,44.22,22376.0,42.8064,42.8258,42.7774,42.7967,22376.0
2023-12-13 13:20:00,44.21,44.22,44.17,44.18,13546.0,42.7871,42.7967,42.7483,42.758,13546.0
2023-12-13 13:25:00,44.19,44.24,44.18,44.23,16783.0,42.7677,42.8161,42.758,42.8064,16783.0
2023-12-13 13:30:00,44.23,44.24,44.22,44.23,20585.0,42.8064,42.8161,42.7967,42.8064,20585.0
2023-12-13 13:35:00,44.23,44.27,44.22,44.26,21882.0,42.8064,42.8451,42.7967,42.8354,21882.0
2023-12-13 13:40:00,44.25,44.27,44.21,44.25,22989.0,42.8258,42.8451,42.7871,42.8258,22989.0
2023-12-13 13:45:00,44.25,44.28,44.24,44.27,20146.0,42.8258,42.8548,42.8161,42.8451,20146.0
2023-12-13 13:50:00,44.27,44.29,44.26,44.27,22815.0,42.8451,42.8645,42.8354,42.8451,22815.0
2023-12-13 13:55:00,44.28,44.29,44.26,44.26,11572.0,42.8548,42.8645,42.8354,42.8354,11572.0
2023-12-13 14:00:00,44.27,44.38,44.26,44.36,33563.0,42.8451,42.9516,42.8354,42.9322,33563.0
2023-12-13 14:05:00,44.35,44.37,44.32,44.36,17190.0,42.9225,42.9419,42.8935,42.9322,17190.0
2023-12-13 14:10:00,44.36,44.45,44.36,44.42,36805.0,42.9322,43.0193,42.9322,42.9903,36805.0
2023-12-13 14:15:00,44.41,44.44,44.39,44.4,27064.0,42.9806,43.0097,42.9613,42.9709,27064.0
2023-12-13 14:20:00,44.4,44.41,44.33,44.36,78799.0,42.9709,42.9806,42.9032,42.9322,78799.0
2023-12-13 14:25:00,44.36,44.4,44.33,44.38,21760.0,42.9322,42.9709,42.9032,42.9516,21760.0
2023-12-13 14:30:00,44.38,44.4,44.36,44.4,38015.0,42.9516,42.9709,42.9322,42.9709,38015.0
2023-12-13 14:35:00,44.39,44.4,44.34,44.37,52256.0,42.9613,42.9709,42.9129,42.9419,52256.0
2023-12-13 14:40:00,44.37,44.4,44.35,44.38,44224.0,42.9419,42.9709,42.9225,42.9516,44224.0
2023-12-13 14:45:00,44.38,44.39,44.34,44.38,44060.0,42.9516,42.9613,42.9129,42.9516,44060.0
2023-12-13 14:50:00,44.38,44.41,44.34,44.39,35088.0,42.9516,42.9806,42.9129,42.9613,35088.0
2023-12-13 14:55:00,44.39,44.49,44.38,44.48,48944.0,42.9613,43.058,42.9516,43.0484,48944.0
2023-12-13 15:00:00,44.48,44.66,44.47,44.66,60034.0,43.0484,43.2226,43.0387,43.2226,60034.0
2023-12-13 15:05:00,44.65,44.65,44.53,44.55,49391.0,43.2129,43.2129,43.0968,43.1161,49391.0
2023-12-13 15:10:00,44.56,44.56,44.46,44.47,52837.0,43.1258,43.1258,43.029,43.0387,52837.0
2023-12-13 15:15:00,44.46,44.49,44.43,44.47,76559.0,43.029,43.058,43.0,43.0387,76559.0
2023-12-13 15:20:00,44.47,44.54,44.46,44.5,84541.0,43.0387,43.1064,43.029,43.0677,84541.0
2023-12-13 15:25:00,44.5,44.52,44.47,44.51,70437.0,43.0677,43.0871,43.0387,43.0774,70437.0
2023-12-13 15:30:00,44.51,44.53,44.47,44.51,83246.0,43.0774,43.0968,43.0387,43.0774,83246.0
2023-12-13 15:35:00,44.52,44.64,44.51,44.62,77343.0,43.0871,43.2032,43.0774,43.1839,77343.0
2023-12-13 15:40:00,44.62,44.68,44.6,44.66,72028.0,43.1839,43.2419,43.1645,43.2226,72028.0
2023-12-13 15:45:00,44.67,44.72,44.65,44.68,88536.0,43.2322,43.2806,43.2129,43.2419,88536.0
2023-12-13 15:50:00,44.68,44.69,44.66,44.69,128787.0,43.2419,43.2516,43.2226,43.2516,128787.0
2023-12-13 15:55:00,44.69,44.73,44.68,44.72,334569.0,43.2516,43.2903,43.2419,43.2806,334569.0
2023-12-14 09:30:00,44.6,44.68,44.45,44.52,126907.0,43.1645,43.2419,43.0193,43.0871,126907.0
2023-12-14 09:35:00,44.56,44.57,44.35,44.41,58896.0,43.1258,43.1355,42.9225,42.9806,58896.0
2023-12-14 09:40:00,44.41,44.46,44.34,44.38,50646.0,42.9806,43.029,42.9129,42.9516,50646.0
2023-12-14 09:45:00,44.38,44.44,44.27,44.28,73585.0,42.9516,43.0097,42.8451,42.8548,73585.0
2023-12-14 09:50:00,44.27,44.32,44.22,44.25,79775.0,42.8451,42.8935,42.7967,42.8258,79775.0
2023-12-14 09:55:00,44.25,44.4,44.2,44.4,117436.0,42.8258,42.9709,42.7774,42.9709,117436.0
2023-12-14 10:00:00,44.39,44.41,44.32,44.34,43681.0,42.9613,42.9806,42.8935,42.9129,43681.0
2023-12-14 10:05:00,44.34,44.4,44.24,44.25,70407.0,42.9129,42.9709,42.8161,42.8258,70407.0
2023-12-14 10:10:00,44.26,44.28,44.14,44.18,65089.0,42.8354,42.8548,42.7193,42.758,65089.0
2023-12-14 10:15:00,44.17,44.24,44.14,44.15,55839.0,42.7483,42.8161,42.7193,42.729,55839.0
2023-12-14 10:20:00,44.15,44.25,44.12,44.21,47572.0,42.729,42.8258,42.7,42.7871,47572.0
2023-12-14 10:25:00,44.21,44.26,44.17,44.2,47568.0,42.7871,42.8354,42.7483,42.7774,47568.0
2023-12-14 10:30:00,44.19,44.2,44.05,44.09,68962.0,42.7677,42.7774,42.6322,42.6709,68962.0
2023-12-14 10:35:00,44.09,44.13,44.06,44.1,38054.0,42.6709,42.7096,42.6419,42.6806,38054.0
2023-12-14 10:40:00,44.11,44.11,44.04,44.05,39269.0,42.6903,42.6903,42.6225,42.6322,39269.0
2023-12-14 10:45:00,44.05,44.07,43.99,44.07,54106.0,42.6322,42.6516,42.5741,42.6516,54106.0
2023-12-14 10:50:00,44.08,44.14,44.08,44.09,42650.0,42.6612,42.7193,42.6612,42.6709,42650.0
2023-12-14 10:55:00,44.08,44.12,44.04,44.08,59826.0,42.6612,42.7,42.6225,42.6612,59826.0
2023-12-14 11:00:00,44.07,44.08,44.03,44.04,36708.0,42.6516,42.6612,42.6128,42.6225,36708.0
2023-12-14 11:05:00,44.04,44.04,43.96,43.97,42771.0,42.6225,42.6225,42.5451,42.5548,42771.0
2023-12-14 11:10:00,43.97,44.04,43.96,44.0,59259.0,42.5548,42.6225,42.5451,42.5838,59259.0
2023-12-14 11:15:00,44.0,44.09,43.98,44.09,29108.0,42.5838,42.6709,42.5645,42.6709,29108.0
2023-12-14 11:20:00,44.08,44.1,44.04,44.08,28466.0,42.6612,42.6806,42.6225,42.6612,28466.0
2023-12-14 11:25:00,44.08,44.21,44.08,44.21,72405.0,42.6612,42.7871,42.6612,42.7871,72405.0
2023-12-14 11:30:00,44.22,44.27,44.2,44.26,44104.0,42.7967,42.8451,42.7774,42.8354,44104.0
2023-12-14 11:35:00,44.27,44.39,44.25,44.37,50638.0,42.8451,42.9613,42.8258,42.9419,50638.0
2023-12-14 11:40:00,44.38,44.42,44.35,44.37,34719.0,42.9516,42.9903,42.9225,42.9419,34719.0
2023-12-14 11:45:00,44.36,44.37,44.33,44.35,27500.0,42.9322,42.9419,42.9032,42.9225,27500.0
2023-12-14 11:50:00,44.35,44.36,44.27,44.27,83565.0,42.9225,42.9322,42.8451,42.8451,83565.0
2023-12-14 11:55:00,44.27,44.29,44.23,44.27,53320.0,42.8451,42.8645,42.8064,42.8451,53320.0
2023-12-14 12:00:00,44.28,44.3,44.24,44.28,33835.0,42.8548,42.8742,42.8161,42.8548,33835.0
2023-12-14 12:05:00,44.28,44.29,44.24,44.29,29837.0,42.8548,42.8645,42.8161,42.8645,29837.0
2023-12-14 12:10:00,44.28,44.32,44.26,44.3,22839.0,42.8548,42.8935,42.8354,42.8742,22839.0
2023-12-14 12:15:00,44.31,44.33,44.24,44.31,29314.0,42.8838,42.9032,42.8161,42.8838,29314.0
2023-12-14 12:20:00,44.31,44.31,44.23,44.24,15457.0,42.8838,42.8838,42.8064,42.8161,15457.0
2023-12-14 12:25:00,44.23,44.25,44.19,44.2,18426.0,42.8064,42.8258,42.7677,42.7774,18426.0
2023-12-14 12:30:00,44.2,44.22,44.18,44.21,29935.0,42.7774,42.7967,42.758,42.7871,29935.0
2023-12-14 12:35:00,44.21,44.21,44.15,44.17,41626.0,42.7871,42.7871,42.729,42.7483,41626.0
2023-12-14 12:40:00,44.17,44.19,44.13,44.14,33017.0,42.7483,42.7677,42.7096,42.7193,33017.0
2023-12-14 12:45:00,44.14,44.14,44.04,44.12,67243.0,42.7193,42.7193,42.6225,42.7,67243.0
2023-12-14 12:50:00,44.12,44.14,44.05,44.07,28824.0,42.7,42.7193,42.6322,42.6516,28824.0
2023-12-14 12:55:00,44.07,44.09,44.05,44.09,19192.0,42.6516,42.6709,42.6322,42.6709,19192.0
2023-12-14 13:00:00,44.09,44.09,43.99,44.0,30840.0,42.6709,42.6709,42.5741,42.5838,30840.0
2023-12-14 13:05:00,44.0,44.02,43.97,43.97,33556.0,42.5838,42.6032,42.5548,42.5548,33556.0
2023-12-14 13:10:00,43.97,44.01,43.95,43.99,33775.0,42.5548,42.5935,42.5354,42.5741,33775.0
2023-12-14 13:15:00,43.99,43.99,43.91,43.93,75097.0,42.5741,42.5741,42.4967,42.5161,75097.0
2023-12-14 13:20:00,43.92,44.02,43.91,44.0,50716.0,42.5064,42.6032,42.4967,42.5838,50716.0
2023-12-14 13:25:00,44.01,44.02,43.91,43.91,21865.0,42.5935,42.6032,42.4967,42.4967,21865.0
2023-12-14 13:30:00,43.92,43.92,43.87,43.91,42629.0,42.5064,42.5064,42.458,42.4967,42629.0
2023-12-14 13:35:00,43.9,43.92,43.88,43.89,37792.0,42.487,42.5064,42.4677,42.4774,37792.0
2023-12-14 13:40:00,43.9,43.93,43.88,43.93,34555.0,42.487,42.5161,42.4677,42.5161,34555.0
2023-12-14 13:45:00,43.93,43.95,43.89,43.89,21676.0,42.5161,42.5354,42.4774,42.4774,21676.0
2023-12-14 13:50:00,43.89,43.92,43.8,43.8,32155.0,42.4774,42.5064,42.3903,42.3903,32155.0
2023-12-14 13:55:00,43.8,43.83,43.78,43.82,35023.0,42.3903,42.4193,42.3709,42.4096,35023.0
2023-12-14 14:00:00,43.82,43.86,43.79,43.8,56772.0,42.4096,42.4483,42.3806,42.3903,56772.0
2023-12-14 14:05:00,43.79,43.8,43.77,43.77,36139.0,42.3806,42.3903,42.3612,42.3612,36139.0
2023-12-14 14:10:00,43.77,43.85,43.75,43.83,43557.0,42.3612,42.4386,42.3419,42.4193,43557.0
2023-12-14 14:15:00,43.82,43.85,43.81,43.84,23107.0,42.4096,42.4386,42.3999,42.429,23107.0
2023-12-14 14:20:00,43.84,43.87,43.84,43.86,35093.0,42.429,42.458,42.429,42.4483,35093.0
2023-12-14 14:25:00,43.86,43.89,43.85,43.86,27943.0,42.4483,42.4774,42.4386,42.4483,27943.0
2023-12-14 14:30:00,43.87,43.9,43.86,43.89,23065.0,42.458,42.487,42.4483,42.4774,23065.0
2023-12-14 14:35:00,43.88,43.88,43.82,43.83,46762.0,42.4677,42.4677,42.4096,42.4193,46762.0
2023-12-14 14:40:00,43.82,43.83,43.79,43.82,62058.0,42.4096,42.4193,42.3806,42.4096,62058.0
2023-12-14 14:45:00,43.83,43.83,43.78,43.79,47840.0,42.4193,42.4193,42.3709,42.3806,47840.0
2023-12-14 14:50:00,43.78,43.79,43.73,43.73,29853.0,42.3709,42.3806,42.3225,42.3225,29853.0
2023-12-14 14:55:00,43.74,43.77,43.73,43.76,61990.0,42.3322,42.3612,42.3225,42.3515,61990.0
2023-12-14 15:00:00,43.77,43.78,43.74,43.78,61846.0,42.3612,42.3709,42.3322,42.3709,61846.0
2023-12-14 15:05:00,43.79,43.81,43.7,43.72,114302.0,42.3806,42.3999,42.2935,42.3128,114302.0
2023-12-14 15:10:00,43.72,43.77,43.71,43.73,60503.0,42.3128,42.3612,42.3031,42.3225,60503.0
2023-12-14 15:15:00,43.73,43.79,43.71,43.76,75193.0,42.3225,42.3806,42.3031,42.3515,75193.0
2023-12-14 15:20:00,43.76,43.77,43.73,43.75,54104.0,42.3515,42.3612,42.3225,42.3419,54104.0
2023-12-14 15:25:00,43.76,43.76,43.72,43.73,49556.0,42.3515,42.3515,42.3128,42.3225,49556.0
2023-12-14 15:30:00,43.73,43.78,43.71,43.73,98506.0,42.3225,42.3709,42.3031,42.3225,98506.0
2023-12-14 15:35:00,43.73,43.77,43.69,43.69,76244.0,42.3225,42.3612,42.2838,42.2838,76244.0
2023-12-14 15:40:00,43.7,43.7,43.62,43.63,80698.0,42.2935,42.2935,42.216,42.2257,80698.0
2023-12-14 15:45:00,43.62,43.69,43.58,43.59,186182.0,42.216,42.2838,42.1773,42.187,186182.0
2023-12-14 15:50:00,43.59,43.61,43.56,43.58,183698.0,42.187,42.2064,42.158,42.1773,183698.0
2023-12-14 15:55:00,43.58,43.6,43.51,43.6,862772.0,42.1773,42.1967,42.1096,42.1967,862772.0
2023-12-15 09:30:00,43.64,43.81,43.54,43.72,609579.0,42.2354,42.3999,42.1386,42.3128,609579.0
2023-12-15 09:35:00,43.72,43.75,43.65,43.69,25095.0,42.3128,42.3419,42.2451,42.2838,25095.0
2023-12-15 09:40:00,43.7,43.74,43.62,43.69,30706.0,42.2935,42.3322,42.216,42.2838,30706.0
2023-12-15 09:45:00,43.7,43.84,43.68,43.78,54471.0,42.2935,42.429,42.2741,42.3709,54471.0
2023-12-15 09:50:00,43.78,43.85,43.69,43.81,27765.0,42.3709,42.4386,42.2838,42.3999,27765.0
2023-12-15 09:55:00,43.81,43.85,43.67,43.71,26142.0,42.3999,42.4386,42.2644,42.3031,26142.0
2023-12-15 10:00:00,43.71,43.72,43.61,43.7,84875.0,42.3031,42.3128,42.2064,42.2935,84875.0
2023-12-15 10:05:00,43.69,43.79,43.67,43.78,29952.0,42.2838,42.3806,42.2644,42.3709,29952.0
2023-12-15 10:10:00,43.78,43.82,43.73,43.78,23007.0,42.3709,42.4096,42.3225,42.3709,23007.0
2023-12-15 10:15:00,43.77,43.83,43.75,43.83,18979.0,42.3612,42.4193,42.3419,42.4193,18979.0
2023-12-15 10:20:00,43.82,43.89,43.8,43.87,105803.0,42.4096,42.4774,42.3903,42.458,105803.0
2023-12-15 10:25:00,43.87,43.93,43.87,43.91,29385.0,42.458,42.5161,42.458,42.4967,29385.0
2023-12-15 10:30:00,43.93,44.17,43.91,44.12,123275.0,42.5161,42.7483,42.4967,42.7,123275.0
2023-12-15 10:35:00,44.13,44.14,44.04,44.04,26873.0,42.7096,42.7193,42.6225,42.6225,26873.0
2023-12-15 10:40:00,44.05,44.05,44.01,44.02,22121.0,42.6322,42.6322,42.5935,42.6032,22121.0
2023-12-15 10:45:00,44.02,44.06,44.0,44.0,23929.0,42.6032,42.6419,42.5838,42.5838,23929.0
2023-12-15 10:50:00,44.0,44.01,43.9,43.93,233670.0,42.5838,42.5935,42.487,42.5161,233670.0
2023-12-15 10:55:00,43.93,44.0,43.92,43.93,262565.0,42.5161,42.5838,42.5064,42.5161,262565.0
2023-12-15 11:00:00,43.94,44.01,43.92,43.99,177471.0,42.5257,42.5935,42.5064,42.5741,177471.0
2023-12-15 11:05:00,43.99,44.01,43.97,44.0,149856.0,42.5741,42.5935,42.5548,42.5838,149856.0
2023-12-15 11:10:00,44.0,44.01,43.96,44.0,131268.0,42.5838,42.5935,42.5451,42.5838,131268.0
2023-12-15 11:15:00,44.0,44.04,43.98,44.0,107545.0,42.5838,42.6225,42.5645,42.5838,107545.0
2023-12-15 11:20:00,44.0,44.0,43.94,43.95,104714.0,42.5838,42.5838,42.5257,42.5354,104714.0
2023-12-15 11:25:00,43.94,44.01,43.93,43.97,163245.0,42.5257,42.5935,42.5161,42.5548,163245.0
2023-12-15 11:30:00,43.98,44.03,43.96,44.03,98623.0,42.5645,42.6128,42.5451,42.6128,98623.0
2023-12-15 11:35:00,44.02,44.04,43.95,43.98,76368.0,42.6032,42.6225,42.5354,42.5645,76368.0
2023-12-15 11:40:00,43.98,43.99,43.92,43.93,68549.0,42.5645,42.5741,42.5064,42.5161,68549.0
2023-12-15 11:45:00,43.93,43.93,43.87,43.88,56638.0,42.5161,42.5161,42.458,42.4677,56638.0
2023-12-15 11:50:00,43.87,43.87,43.84,43.85,116160.0,42.458,42.458,42.429,42.4386,116160.0
2023-12-15 11:55:00,43.85,43.9,43.83,43.85,122141.0,42.4386,42.487,42.4193,42.4386,122141.0
2023-12-15 12:00:00,43.85,43.88,43.83,43.87,104684.0,42.4386,42.4677,42.4193,42.458,104684.0
2023-12-15 12:05:00,43.87,43.88,43.85,43.88,62184.0,42.458,42.4677,42.4386,42.4677,62184.0
2023-12-15 12:10:00,43.88,43.93,43.81,43.81,73653.0,42.4677,42.5161,42.3999,42.3999,73653.0
2023-12-15 12:15:00,43.81,43.84,43.81,43.83,61780.0,42.3999,42.429,42.3999,42.4193,61780.0
2023-12-15 12:20:00,43.83,43.84,43.79,43.83,106521.0,42.4193,42.429,42.3806,42.4193,106521.0
2023-12-15 12:25:00,43.83,43.84,43.79,43.81,102143.0,42.4193,42.429,42.3806,42.3999,102143.0
2023-12-15 12:30:00,43.81,43.86,43.81,43.82,72200.0,42.3999,42.4483,42.3999,42.4096,72200.0
2023-12-15 12:35:00,43.81,43.82,43.75,43.77,61708.0,42.3999,42.4096,42.3419,42.3612,61708.0
2023-12-15 12:40:00,43.77,43.78,43.73,43.73,43046.0,42.3612,42.3709,42.3225,42.3225,43046.0
2023-12-15 12:45:00,43.73,43.76,43.71,43.76,89065.0,42.3225,42.3515,42.3031,42.3515,89065.0
2023-12-15 12:50:00,43.76,43.78,43.75,43.77,46303.0,42.3515,42.3709,42.3419,42.3612,46303.0
2023-12-15 12:55:00,43.77,43.84,43.76,43.8,76744.0,42.3612,42.429,42.3515,42.3903,76744.0
2023-12-15 13:00:00,43.8,43.81,43.78,43.8,60946.0,42.3903,42.3999,42.3709,42.3903,60946.0
2023-12-15 13:05:00,43.79,43.8,43.77,43.77,110908.0,42.3806,42.3903,42.3612,42.3612,110908.0
2023-12-15 13:10:00,43.77,43.78,43.73,43.73,62832.0,42.3612,42.3709,42.3225,42.3225,62832.0
2023-12-15 13:15:00,43.73,43.74,43.68,43.72,109935.0,42.3225,42.3322,42.2741,42.3128,109935.0
2023-12-15 13:20:00,43.72,43.72,43.68,43.7,89405.0,42.3128,42.3128,42.2741,42.2935,89405.0
2023-12-15 13:25:00,43.7,43.7,43.66,43.68,91676.0,42.2935,42.2935,42.2548,42.2741,91676.0
2023-12-15 13:30:00,43.68,43.76,43.67,43.76,109922.0,42.2741,42.3515,42.2644,42.3515,109922.0
2023-12-15 13:35:00,43.76,43.93,43.74,43.93,76200.0,42.3515,42.5161,42.3322,42.5161,76200.0
2023-12-15 13:40:00,43.92,44.11,43.92,44.1,85294.0,42.5064,42.6903,42.5064,42.6806,85294.0
2023-12-15 13:45:00,44.1,44.17,44.08,44.14,50697.0,42.6806,42.7483,42.6612,42.7193,50697.0
2023-12-15 13:50:00,44.13,44.13,44.06,44.11,42505.0,42.7096,42.7096,42.6419,42.6903,42505.0
2023-12-15 13:55:00,44.12,44.19,44.11,44.19,32221.0,42.7,42.7677,42.6903,42.7677,32221.0
2023-12-15 14:00:00,44.19,44.19,44.13,44.14,23235.0,42.7677,42.7677,42.7096,42.7193,23235.0
2023-12-15 14:05:00,44.13,44.18,44.12,44.16,34302.0,42.7096,42.758,42.7,42.7387,34302.0
2023-12-15 14:10:00,44.16,44.2,44.15,44.19,22591.0,42.7387,42.7774,42.729,42.7677,22591.0
2023-12-15 14:15:00,44.2,44.33,44.2,44.32,71486.0,42.7774,42.9032,42.7774,42.8935,71486.0
2023-12-15 14:20:00,44.32,44.33,44.3,44.33,21237.0,42.8935,42.9032,42.8742,42.9032,21237.0
2023-12-15 14:25:00,44.32,44.33,44.3,44.32,29847.0,42.8935,42.9032,42.8742,42.8935,29847.0
2023-12-15 14:30:00,44.31,44.31,44.2,44.22,39365.0,42.8838,42.8838,42.7774,42.7967,39365.0
2023-12-15 14:35:00,44.22,44.22,44.16,44.17,30050.0,42.7967,42.7967,42.7387,42.7483,30050.0
2023-12-15 14:40:00,44.17,44.23,44.15,44.18,43580.0,42.7483,42.8064,42.729,42.758,43580.0
2023-12-15 14:45:00,44.18,44.22,44.16,44.22,36825.0,42.758,42.7967,42.7387,42.7967,36825.0
2023-12-15 14:50:00,44.22,44.26,44.21,44.22,33689.0,42.7967,42.8354,42.7871,42.7967,33689.0
2023-12-15 14:55:00,44.22,44.27,44.21,44.27,31319.0,42.7967,42.8451,42.7871,42.8451,31319.0
2023-12-15 15:00:00,44.27,44.34,44.26,44.34,40954.0,42.8451,42.9129,42.8354,42.9129,40954.0
2023-12-15 15:05:00,44.34,44.38,44.31,44.31,88522.0,42.9129,42.9516,42.8838,42.8838,88522.0
2023-12-15 15:10:00,44.31,44.32,44.28,44.29,28798.0,42.8838,42.8935,42.8548,42.8645,28798.0
2023-12-15 15:15:00,44.29,44.32,44.27,44.3,44903.0,42.8645,42.8935,42.8451,42.8742,44903.0
2023-12-15 15:20:00,44.3,44.33,44.27,44.29,41731.0,42.8742,42.9032,42.8451,42.8645,41731.0
2023-12-15 15:25:00,44.29,44.3,44.26,44.3,39434.0,42.8645,42.8742,42.8354,42.8742,39434.0
2023-12-15 15:30:00,44.29,44.31,44.25,44.27,75665.0,42.8645,42.8838,42.8258,42.8451,75665.0
2023-12-15 15:35:00,44.27,44.3,44.23,44.29,143091.0,42.8451,42.8742,42.8064,42.8645,143091.0
2023-12-15 15:40:00,44.29,44.29,44.22,44.27,213549.0,42.8645,42.8645,42.7967,42.8451,213549.0
2023-12-15 15:45:00,44.27,44.32,44.24,44.3,393061.0,42.8451,42.8935,42.8161,42.8742,393061.0
2023-12-15 15:50:00,44.3,44.46,44.28,44.4,666173.0,42.8742,43.029,42.8548,42.9709,666173.0
2023-12-15 15:55:00,44.38,44.4,44.12,44.16,2304936.0,42.9516,42.9709,42.7,42.7387,2304936.0
2023-12-18 09:30:00,44.37,44.37,44.09,44.18,89614.0,42.9419,42.9419,42.6709,42.758,89614.0
2023-12-18 09:35:00,44.16,44.21,44.07,44.19,36883.0,42.7387,42.7871,42.6516,42.7677,36883.0
2023-12-18 09:40:00,44.17,44.2,44.11,44.17,21716.0,42.7483,42.7774,42.6903,42.7483,21716.0
2023-12-18 09:45:00,44.18,44.25,44.14,44.23,36774.0,42.758,42.8258,42.7193,42.8064,36774.0
2023-12-18 09:50:00,44.23,44.26,44.13,44.14,89543.0,42.8064,42.8354,42.7096,42.7193,89543.0
2023-12-18 09:55:00,44.14,44.29,44.11,44.29,47633.0,42.7193,42.8645,42.6903,42.8645,47633.0
2023-12-18 10:00:00,44.29,44.36,44.27,44.33,36679.0,42.8645,42.9322,42.8451,42.9032,36679.0
2023-12-18 10:05:00,44.33,44.42,44.31,44.33,85124.0,42.9032,42.9903,42.8838,42.9032,85124.0
2023-12-18 10:10:00,44.34,44.4,44.3,44.38,46531.0,42.9129,42.9709,42.8742,42.9516,46531.0
2023-12-18 10:15:00,44.38,44.43,44.36,44.39,41035.0,42.9516,43.0,42.9322,42.9613,41035.0
2023-12-18 10:20:00,44.39,44.46,44.39,44.45,37915.0,42.9613,43.029,42.9613,43.0193,37915.0
2023-12-18 10:25:00,44.46,44.54,44.45,44.51,67931.0,43.029,43.1064,43.0193,43.0774,67931.0
2023-12-18 10:30:00,44.52,44.52,44.45,44.46,47790.0,43.0871,43.0871,43.0193,43.029,47790.0
2023-12-18 10:35:00,44.47,44.59,44.46,44.59,43130.0,43.0387,43.1548,43.029,43.1548,43130.0
2023-12-18 10:40:00,44.59,44.65,44.58,44.64,37573.0,43.1548,43.2129,43.1451,43.2032,37573.0
2023-12-18 10:45:00,44.64,44.7,44.61,44.7,33954.0,43.2032,43.2613,43.1742,43.2613,33954.0
2023-12-18 10:50:00,44.7,44.72,44.67,44.7,45511.0,43.2613,43.2806,43.2322,43.2613,45511.0
2023-12-18 10:55:00,44.69,44.82,44.69,44.82,69261.0,43.2516,43.3774,43.2516,43.3774,69261.0
2023-12-18 11:00:00,44.82,44.89,44.81,44.88,71722.0,43.3774,43.4452,43.3677,43.4355,71722.0
2023-12-18 11:05:00,44.88,44.95,44.87,44.93,57349.0,43.4355,43.5032,43.4258,43.4839,57349.0
2023-12-18 11:10:00,44.93,44.95,44.84,44.89,72500.0,43.4839,43.5032,43.3968,43.4452,72500.0
2023-12-18 11:15:00,44.89,44.92,44.84,44.91,66869.0,43.4452,43.4742,43.3968,43.4645,66869.0
2023-12-18 11:20:00,44.91,45.05,44.89,45.03,144314.0,43.4645,43.6,43.4452,43.5807,144314.0
2023-12-18 11:25:00,45.05,45.09,45.04,45.07,45110.0,43.6,43.6387,43.5903,43.6194,45110.0
2023-12-18 11:30:00,45.08,45.13,45.07,45.11,72377.0,43.6291,43.6774,43.6194,43.6581,72377.0
2023-12-18 11:35:00,45.11,45.15,45.09,45.14,38348.0,43.6581,43.6968,43.6387,43.6871,38348.0
2023-12-18 11:40:00,45.15,45.18,45.04,45.05,60933.0,43.6968,43.7258,43.5903,43.6,60933.0
2023-12-18 11:45:00,45.06,45.11,45.03,45.06,36695.0,43.6097,43.6581,43.5807,43.6097,36695.0
2023-12-18 11:50:00,45.07,45.07,44.97,45.01,29698.0,43.6194,43.6194,43.5226,43.5613,29698.0
2023-12-18 11:55:00,45.01,45.02,44.96,44.99,30710.0,43.5613,43.571,43.5129,43.542,30710.0
2023-12-18 12:00:00,45.0,45.01,44.89,44.91,38436.0,43.5516,43.5613,43.4452,43.4645,38436.0
2023-12-18 12:05:00,44.91,44.93,44.87,44.92,26787.0,43.4645,43.4839,43.4258,43.4742,26787.0
2023-12-18 12:10:00,44.92,44.98,44.91,44.97,32231.0,43.4742,43.5323,43.4645,43.5226,32231.0
2023-12-18 12:15:00,44.98,45.07,44.98,45.07,37505.0,43.5323,43.6194,43.5323,43.6194,37505.0
2023-12-18 12:20:00,45.07,45.07,45.03,45.07,20840.0,43.6194,43.6194,43.5807,43.6194,20840.0
2023-12-18 12:25:00,45.07,45.11,45.07,45.11,41190.0,43.6194,43.6581,43.6194,43.6581,41190.0
2023-12-18 12:30:00,45.1,45.11,45.07,45.1,29699.0,43.6484,43.6581,43.6194,43.6484,29699.0
2023-12-18 12:35:00,45.11,45.11,45.07,45.08,43350.0,43.6581,43.6581,43.6194,43.6291,43350.0
2023-12-18 12:40:00,45.09,45.11,45.07,45.11,27031.0,43.6387,43.6581,43.6194,43.6581,27031.0
2023-12-18 12:45:00,45.12,45.13,45.09,45.11,42236.0,43.6678,43.6774,43.6387,43.6581,42236.0
2023-12-18 12:50:00,45.11,45.11,45.08,45.09,25568.0,43.6581,43.6581,43.6291,43.6387,25568.0
2023-12-18 12:55:00,45.09,45.19,45.08,45.16,88306.0,43.6387,43.7355,43.6291,43.7065,88306.0
2023-12-18 13:00:00,45.16,45.18,45.14,45.18,52330.0,43.7065,43.7258,43.6871,43.7258,52330.0
2023-12-18 13:05:00,45.17,45.19,45.15,45.19,30615.0,43.7162,43.7355,43.6968,43.7355,30615.0
2023-12-18 13:10:00,45.19,45.2,45.17,45.2,36729.0,43.7355,43.7452,43.7162,43.7452,36729.0
2023-12-18 13:15:00,45.19,45.22,45.16,45.21,50107.0,43.7355,43.7645,43.7065,43.7549,50107.0
2023-12-18 13:20:00,45.21,45.22,45.16,45.2,38714.0,43.7549,43.7645,43.7065,43.7452,38714.0
2023-12-18 13:25:00,45.2,45.23,45.19,45.21,21224.0,43.7452,43.7742,43.7355,43.7549,21224.0
2023-12-18 13:30:00,45.22,45.23,45.16,45.2,24484.0,43.7645,43.7742,43.7065,43.7452,24484.0
2023-12-18 13:35:00,45.2,45.2,45.16,45.18,40865.0,43.7452,43.7452,43.7065,43.7258,40865.0
2023-12-18 13:40:00,45.18,45.26,45.17,45.25,47677.0,43.7258,43.8033,43.7162,43.7936,47677.0
2023-12-18 13:45:00,45.25,45.29,45.23,45.29,93590.0,43.7936,43.8323,43.7742,43.8323,93590.0
2023-12-18 13:50:00,45.29,45.29,45.22,45.28,34276.0,43.8323,43.8323,43.7645,43.8226,34276.0
2023-12-18 13:55:00,45.3,45.3,45.21,45.25,44807.0,43.842,43.842,43.7549,43.7936,44807.0
2023-12-18 14:00:00,45.25,45.28,45.23,45.28,38111.0,43.7936,43.8226,43.7742,43.8226,38111.0
2023-12-18 14:05:00,45.28,45.3,45.26,45.27,38891.0,43.8226,43.842,43.8033,43.8129,38891.0
2023-12-18 14:10:00,45.27,45.27,45.2,45.26,39670.0,43.8129,43.8129,43.7452,43.8033,39670.0
2023-12-18 14:15:00,45.26,45.28,45.24,45.24,45852.0,43.8033,43.8226,43.7839,43.7839,45852.0
2023-12-18 14:20:00,45.24,45.31,45.22,45.29,37325.0,43.7839,43.8517,43.7645,43.8323,37325.0
2023-12-18 14:25:00,45.3,45.33,45.28,45.32,49231.0,43.842,43.871,43.8226,43.8613,49231.0
2023-12-18 14:30:00,45.33,45.34,45.27,45.27,40299.0,43.871,43.8807,43.8129,43.8129,40299.0
2023-12-18 14:35:00,45.28,45.32,45.27,45.3,37459.0,43.8226,43.8613,43.8129,43.842,37459.0
2023-12-18 14:40:00,45.3,45.39,45.29,45.36,31673.0,43.842,43.9291,43.8323,43.9,31673.0
2023-12-18 14:45:00,45.37,45.4,45.36,45.38,25906.0,43.9097,43.9388,43.9,43.9194,25906.0
2023-12-18 14:50:00,45.38,45.4,45.37,45.39,34635.0,43.9194,43.9388,43.9097,43.9291,34635.0
2023-12-18 14:55:00,45.39,45.4,45.37,45.38,32318.0,43.9291,43.9388,43.9097,43.9194,32318.0
2023-12-18 15:00:00,45.38,45.38,45.3,45.3,47846.0,43.9194,43.9194,43.842,43.842,47846.0
2023-12-18 15:05:00,45.29,45.31,45.24,45.25,54581.0,43.8323,43.8517,43.7839,43.7936,54581.0
2023-12-18 15:10:00,45.25,45.26,45.2,45.21,41900.0,43.7936,43.8033,43.7452,43.7549,41900.0
2023-12-18 15:15:00,45.22,45.28,45.21,45.25,48474.0,43.7645,43.8226,43.7549,43.7936,48474.0
2023-12-18 15:20:00,45.25,45.32,45.24,45.31,37320.0,43.7936,43.8613,43.7839,43.8517,37320.0
2023-12-18 15:25:00,45.31,45.35,45.31,45.33,71021.0,43.8517,43.8904,43.8517,43.871,71021.0
2023-12-18 15:30:00,45.33,45.35,45.28,45.3,89253.0,43.871,43.8904,43.8226,43.842,89253.0
2023-12-18 15:35:00,45.3,45.44,45.3,45.44,62481.0,43.842,43.9775,43.842,43.9775,62481.0
2023-12-18 15:40:00,45.44,45.46,45.4,45.45,89041.0,43.9775,43.9968,43.9388,43.9871,89041.0
2023-12-18 15:45:00,45.45,45.5,45.41,45.5,159517.0,43.9871,44.0355,43.9484,44.0355,159517.0
2023-12-18 15:50:00,45.49,45.53,45.45,45.52,260221.0,44.0259,44.0646,43.9871,44.0549,260221.0
2023-12-18 15:55:00,45.52,45.55,45.47,45.54,851083.0,44.0549,44.0839,44.0065,44.0742,851083.0
2023-12-19 09:30:00,45.38,45.45,45.2,45.23,107843.0,43.9194,43.9871,43.7452,43.7742,107843.0
2023-12-19 09:35:00,45.21,45.34,45.17,45.27,58765.0,43.7549,43.8807,43.7162,43.8129,58765.0
2023-12-19 09:40:00,45.27,45.3,45.14,45.17,28389.0,43.8129,43.842,43.6871,43.7162,28389.0
2023-12-19 09:45:00,45.14,45.25,45.08,45.23,101255.0,43.6871,43.7936,43.6291,43.7742,101255.0
2023-12-19 09:50:00,45.22,45.22,45.13,45.15,28689.0,43.7645,43.7645,43.6774,43.6968,28689.0
2023-12-19 09:55:00,45.15,45.15,45.06,45.09,69977.0,43.6968,43.6968,43.6097,43.6387,69977.0
2023-12-19 10:00:00,45.09,45.1,44.97,45.02,56580.0,43.6387,43.6484,43.5226,43.571,56580.0
2023-12-19 10:05:00,45.01,45.04,44.95,44.97,39024.0,43.5613,43.5903,43.5032,43.5226,39024.0
2023-12-19 10:10:00,44.97,45.0,44.86,44.89,73709.0,43.5226,43.5516,43.4161,43.4452,73709.0
2023-12-19 10:15:00,44.88,44.88,44.78,44.84,48606.0,43.4355,43.4355,43.3387,43.3968,48606.0
2023-12-19 10:20:00,44.84,44.96,44.84,44.96,32564.0,43.3968,43.5129,43.3968,43.5129,32564.0
2023-12-19 10:25:00,44.95,44.96,44.9,44.91,23496.0,43.5032,43.5129,43.4548,43.4645,23496.0
2023-12-19 10:30:00,44.91,44.95,44.77,44.78,54752.0,43.4645,43.5032,43.329,43.3387,54752.0
2023-12-19 10:35:00,44.78,44.84,44.76,44.81,89232.0,43.3387,43.3968,43.3194,43.3677,89232.0
2023-12-19 10:40:00,44.82,44.9,44.81,44.87,17167.0,43.3774,43.4548,43.3677,43.4258,17167.0
2023-12-19 10:45:00,44.88,44.93,44.8,44.8,38185.0,43.4355,43.4839,43.3581,43.3581,38185.0
2023-12-19 10:50:00,44.8,44.86,44.79,44.83,39569.0,43.3581,43.4161,43.3484,43.3871,39569.0
2023-12-19 10:55:00,44.83,44.91,44.82,44.86,47513.0,43.3871,43.4645,43.3774,43.4161,47513.0
2023-12-19 11:00:00,44.86,44.89,44.8,44.82,41432.0,43.4161,43.4452,43.3581,43.3774,41432.0
2023-12-19 11:05:00,44.82,44.83,44.76,44.81,45997.0,43.3774,43.3871,43.3194,43.3677,45997.0
2023-12-19 11:10:00,44.81,44.93,44.81,44.92,52965.0,43.3677,43.4839,43.3677,43.4742,52965.0
2023-12-19 11:15:00,44.91,44.92,44.83,44.84,39911.0,43.4645,43.4742,43.3871,43.3968,39911.0
2023-12-19 11:20:00,44.84,44.89,44.82,44.88,33455.0,43.3968,43.4452,43.3774,43.4355,33455.0
2023-12-19 11:25:00,44.88,44.88,44.81,44.86,35803.0,43.4355,43.4355,43.3677,43.4161,35803.0
2023-12-19 11:30:00,44.86,44.87,44.79,44.84,49392.0,43.4161,43.4258,43.3484,43.3968,49392.0
2023-12-19 11:35:00,44.84,44.93,44.83,44.93,34399.0,43.3968,43.4839,43.3871,43.4839,34399.0
2023-12-19 11:40:00,44.92,44.92,44.87,44.88,20847.0,43.4742,43.4742,43.4258,43.4355,20847.0
2023-12-19 11:45:00,44.88,44.88,44.78,44.8,28876.0,43.4355,43.4355,43.3387,43.3581,28876.0
2023-12-19 11:50:00,44.8,44.81,44.75,44.81,41414.0,43.3581,43.3677,43.3097,43.3677,41414.0
2023-12-19 11:55:00,44.81,44.86,44.79,44.84,34790.0,43.3677,43.4161,43.3484,43.3968,34790.0
2023-12-19 12:00:00,44.84,44.89,44.84,44.88,22161.0,43.3968,43.4452,43.3968,43.4355,22161.0
2023-12-19 12:05:00,44.87,44.88,44.84,44.86,9966.0,43.4258,43.4355,43.3968,43.4161,9966.0
2023-12-19 12:10:00,44.86,44.88,44.84,44.86,12063.0,43.4161,43.4355,43.3968,43.4161,12063.0
2023-12-19 12:15:00,44.86,44.86,44.8,44.82,17747.0,43.4161,43.4161,43.3581,43.3774,17747.0
2023-12-19 12:20:00,44.82,44.82,44.78,44.8,37575.0,43.3774,43.3774,43.3387,43.3581,37575.0
2023-12-19 12:25:00,44.79,44.81,44.77,44.8,21705.0,43.3484,43.3677,43.329,43.3581,21705.0
2023-12-19 12:30:00,44.81,44.86,44.81,44.85,27490.0,43.3677,43.4161,43.3677,43.4065,27490.0
2023-12-19 12:35:00,44.86,44.89,44.84,44.87,19251.0,43.4161,43.4452,43.3968,43.4258,19251.0
2023-12-19 12:40:00,44.87,44.89,44.85,44.89,17799.0,43.4258,43.4452,43.4065,43.4452,17799.0
2023-12-19 12:45:00,44.89,44.9,44.85,44.87,32664.0,43.4452,43.4548,43.4065,43.4258,32664.0
2023-12-19 12:50:00,44.88,44.9,44.85,44.89,23845.0,43.4355,43.4548,43.4065,43.4452,23845.0
2023-12-19 12:55:00,44.89,44.9,44.88,44.9,10143.0,43.4452,43.4548,43.4355,43.4548,10143.0
2023-12-19 13:00:00,44.9,44.9,44.85,44.88,30790.0,43.4548,43.4548,43.4065,43.4355,30790.0
2023-12-19 13:05:00,44.88,44.92,44.86,44.91,81192.0,43.4355,43.4742,43.4161,43.4645,81192.0
2023-12-19 13:10:00,44.9,44.93,44.89,44.9,24737.0,43.4548,43.4839,43.4452,43.4548,24737.0
2023-12-19 13:15:00,44.91,45.0,44.89,45.0,123775.0,43.4645,43.5516,43.4452,43.5516,123775.0
2023-12-19 13:20:00,45.0,45.07,44.99,45.07,26523.0,43.5516,43.6194,43.542,43.6194,26523.0
2023-12-19 13:25:00,45.07,45.08,44.99,45.05,40678.0,43.6194,43.6291,43.542,43.6,40678.0
2023-12-19 13:30:00,45.05,45.05,44.99,45.01,24439.0,43.6,43.6,43.542,43.5613,24439.0
2023-12-19 13:35:00,45.01,45.02,44.98,45.02,13771.0,43.5613,43.571,43.5323,43.571,13771.0
2023-12-19 13:40:00,45.01,45.07,45.0,45.06,22077.0,43.5613,43.6194,43.5516,43.6097,22077.0
2023-12-19 13:45:00,45.06,45.06,45.01,45.02,17357.0,43.6097,43.6097,43.5613,43.571,17357.0
2023-12-19 13:50:00,45.02,45.07,45.01,45.07,28396.0,43.571,43.6194,43.5613,43.6194,28396.0
2023-12-19 13:55:00,45.07,45.07,45.03,45.05,25205.0,43.6194,43.6194,43.5807,43.6,25205.0
2023-12-19 14:00:00,45.06,45.13,45.05,45.13,74928.0,43.6097,43.6774,43.6,43.6774,74928.0
2023-12-19 14:05:00,45.13,45.17,45.11,45.16,23514.0,43.6774,43.7162,43.6581,43.7065,23514.0
2023-12-19 14:10:00,45.16,45.19,45.16,45.17,18246.0,43.7065,43.7355,43.7065,43.7162,18246.0
2023-12-19 14:15:00,45.16,45.18,45.14,45.15,24288.0,43.7065,43.7258,43.6871,43.6968,24288.0
2023-12-19 14:20:00,45.15,45.17,45.13,45.15,20443.0,43.6968,43.7162,43.6774,43.6968,20443.0
2023-12-19 14:25:00,45.15,45.17,45.12,45.17,29718.0,43.6968,43.7162,43.6678,43.7162,29718.0
2023-12-19 14:30:00,45.16,45.17,45.09,45.14,45616.0,43.7065,43.7162,43.6387,43.6871,45616.0
2023-12-19 14:35:00,45.13,45.15,45.11,45.12,22069.0,43.6774,43.6968,43.6581,43.6678,22069.0
2023-12-19 14:40:00,45.13,45.15,45.12,45.15,23978.0,43.6774,43.6968,43.6678,43.6968,23978.0
2023-12-19 14:45:00,45.15,45.18,45.13,45.14,25285.0,43.6968,43.7258,43.6774,43.6871,25285.0
2023-12-19 14:50:00,45.14,45.16,45.12,45.14,16847.0,43.6871,43.7065,43.6678,43.6871,16847.0
2023-12-19 14:55:00,45.14,45.14,45.11,45.11,18949.0,43.6871,43.6871,43.6581,43.6581,18949.0
2023-12-19 15:00:00,45.12,45.14,45.09,45.09,30873.0,43.6678,43.6871,43.6387,43.6387,30873.0
2023-12-19 15:05:00,45.09,45.1,45.04,45.05,32413.0,43.6387,43.6484,43.5903,43.6,32413.0
2023-12-19 15:10:00,45.05,45.06,44.99,45.05,53206.0,43.6,43.6097,43.542,43.6,53206.0
2023-12-19 15:15:00,45.05,45.1,45.04,45.05,26901.0,43.6,43.6484,43.5903,43.6,26901.0
2023-12-19 15:20:00,45.05,45.06,45.04,45.05,31958.0,43.6,43.6097,43.5903,43.6,31958.0
2023-12-19 15:25:00,45.04,45.06,45.02,45.04,28525.0,43.5903,43.6097,43.571,43.5903,28525.0
2023-12-19 15:30:00,45.04,45.09,45.03,45.05,49737.0,43.5903,43.6387,43.5807,43.6,49737.0
2023-12-19 15:35:00,45.05,45.07,45.01,45.05,53536.0,43.6,43.6194,43.5613,43.6,53536.0
2023-12-19 15:40:00,45.05,45.14,45.04,45.11,105721.0,43.6,43.6871,43.5903,43.6581,105721.0
2023-12-19 15:45:00,45.1,45.12,45.07,45.08,78925.0,43.6484,43.6678,43.6194,43.6291,78925.0
2023-12-19 15:50:00,45.07,45.1,45.04,45.09,114889.0,43.6194,43.6484,43.5903,43.6387,114889.0
2023-12-19 15:55:00,45.09,45.11,45.05,45.06,353011.0,43.6387,43.6581,43.6,43.6097,353011.0
2023-12-20 09:30:00,44.88,44.92,44.63,44.64,87452.0,43.4355,43.4742,43.1935,43.2032,87452.0
2023-12-20 09:35:00,44.64,44.68,44.52,44.62,54014.0,43.2032,43.2419,43.0871,43.1839,54014.0
2023-12-20 09:40:00,44.61,44.68,44.56,44.66,47839.0,43.1742,43.2419,43.1258,43.2226,47839.0
2023-12-20 09:45:00,44.66,44.73,44.65,44.73,48502.0,43.2226,43.2903,43.2129,43.2903,48502.0
2023-12-20 09:50:00,44.74,44.82,44.74,44.77,67427.0,43.3,43.3774,43.3,43.329,67427.0
2023-12-20 09:55:00,44.77,44.84,44.74,44.8,17427.0,43.329,43.3968,43.3,43.3581,17427.0
2023-12-20 10:00:00,44.81,44.87,44.8,44.82,37228.0,43.3677,43.4258,43.3581,43.3774,37228.0
2023-12-20 10:05:00,44.81,44.81,44.69,44.7,74241.0,43.3677,43.3677,43.2516,43.2613,74241.0
2023-12-20 10:10:00,44.7,44.8,44.69,44.79,30111.0,43.2613,43.3581,43.2516,43.3484,30111.0
2023-12-20 10:15:00,44.77,44.82,44.74,44.82,27854.0,43.329,43.3774,43.3,43.3774,27854.0
2023-12-20 10:20:00,44.83,44.91,44.82,44.83,24352.0,43.3871,43.4645,43.3774,43.3871,24352.0
2023-12-20 10:25:00,44.83,44.91,44.82,44.9,13570.0,43.3871,43.4645,43.3774,43.4548,13570.0
2023-12-20 10:30:00,44.9,44.94,44.88,44.93,15260.0,43.4548,43.4936,43.4355,43.4839,15260.0
2023-12-20 10:35:00,44.93,44.94,44.88,44.9,23193.0,43.4839,43.4936,43.4355,43.4548,23193.0
2023-12-20 10:40:00,44.9,44.92,44.83,44.84,17296.0,43.4548,43.4742,43.3871,43.3968,17296.0
2023-12-20 10:45:00,44.84,44.91,44.84,44.88,18651.0,43.3968,43.4645,43.3968,43.4355,18651.0
2023-12-20 10:50:00,44.88,44.9,44.87,44.88,12858.0,43.4355,43.4548,43.4258,43.4355,12858.0
2023-12-20 10:55:00,44.88,44.92,44.87,44.89,21798.0,43.4355,43.4742,43.4258,43.4452,21798.0
2023-12-20 11:00:00,44.9,44.94,44.87,44.91,26681.0,43.4548,43.4936,43.4258,43.4645,26681.0
2023-12-20 11:05:00,44.91,44.92,44.84,44.86,21868.0,43.4645,43.4742,43.3968,43.4161,21868.0
2023-12-20 11:10:00,44.85,44.93,44.83,44.92,19543.0,43.4065,43.4839,43.3871,43.4742,19543.0
2023-12-20 11:15:00,44.91,44.93,44.89,44.91,16897.0,43.4645,43.4839,43.4452,43.4645,16897.0
2023-12-20 11:20:00,44.91,44.95,44.9,44.92,28875.0,43.4645,43.5032,43.4548,43.4742,28875.0
2023-12-20 11:25:00,44.91,44.96,44.91,44.94,14552.0,43.4645,43.5129,43.4645,43.4936,14552.0
2023-12-20 11:30:00,44.94,44.95,44.92,44.94,25385.0,43.4936,43.5032,43.4742,43.4936,25385.0
2023-12-20 11:35:00,44.94,44.95,44.92,44.94,15886.0,43.4936,43.5032,43.4742,43.4936,15886.0
2023-12-20 11:40:00,44.94,44.96,44.92,44.94,22441.0,43.4936,43.5129,43.4742,43.4936,22441.0
2023-12-20 11:45:00,44.95,44.98,44.94,44.94,15890.0,43.5032,43.5323,43.4936,43.4936,15890.0
2023-12-20 11:50:00,44.95,44.97,44.93,44.97,15412.0,43.5032,43.5226,43.4839,43.5226,15412.0
2023-12-20 11:55:00,44.97,44.99,44.95,44.98,21235.0,43.5226,43.542,43.5032,43.5323,21235.0
2023-12-20 12:00:00,44.97,44.98,44.93,44.94,17878.0,43.5226,43.5323,43.4839,43.4936,17878.0
2023-12-20 12:05:00,44.94,44.95,44.9,44.95,22226.0,43.4936,43.5032,43.4548,43.5032,22226.0
2023-12-20 12:10:00,44.95,44.96,44.94,44.96,14842.0,43.5032,43.5129,43.4936,43.5129,14842.0
2023-12-20 12:15:00,44.96,44.99,44.95,44.98,13135.0,43.5129,43.542,43.5032,43.5323,13135.0
2023-12-20 12:20:00,44.99,45.03,44.98,45.01,24852.0,43.542,43.5807,43.5323,43.5613,24852.0
2023-12-20 12:25:00,45.01,45.03,44.98,45.01,12736.0,43.5613,43.5807,43.5323,43.5613,12736.0
2023-12-20 12:30:00,45.02,45.05,45.02,45.04,23677.0,43.571,43.6,43.571,43.5903,23677.0
2023-12-20 12:35:00,45.04,45.04,45.0,45.02,20261.0,43.5903,43.5903,43.5516,43.571,20261.0
2023-12-20 12:40:00,45.02,45.11,45.01,45.1,37331.0,43.571,43.6581,43.5613,43.6484,37331.0
2023-12-20 12:45:00,45.11,45.12,45.08,45.09,34058.0,43.6581,43.6678,43.6291,43.6387,34058.0
2023-12-20 12:50:00,45.1,45.12,45.08,45.11,42417.0,43.6484,43.6678,43.6291,43.6581,42417.0
2023-12-20 12:55:00,45.11,45.19,45.1,45.18,31143.0,43.6581,43.7355,43.6484,43.7258,31143.0
2023-12-20 13:00:00,45.18,45.21,45.16,45.21,23657.0,43.7258,43.7549,43.7065,43.7549,23657.0
2023-12-20 13:05:00,45.21,45.24,45.17,45.19,35524.0,43.7549,43.7839,43.7162,43.7355,35524.0
2023-12-20 13:10:00,45.2,45.26,45.19,45.25,31551.0,43.7452,43.8033,43.7355,43.7936,31551.0
2023-12-20 13:15:00,45.25,45.26,45.22,45.25,23676.0,43.7936,43.8033,43.7645,43.7936,23676.0
2023-12-20 13:20:00,45.25,45.28,45.21,45.22,31302.0,43.7936,43.8226,43.7549,43.7645,31302.0
2023-12-20 13:25:00,45.22,45.25,45.22,45.23,12865.0,43.7645,43.7936,43.7645,43.7742,12865.0
2023-12-20 13:30:00,45.23,45.27,45.21,45.23,25864.0,43.7742,43.8129,43.7549,43.7742,25864.0
2023-12-20 13:35:00,45.23,45.24,45.19,45.2,19275.0,43.7742,43.7839,43.7355,43.7452,19275.0
2023-12-20 13:40:00,45.2,45.23,45.18,45.23,32033.0,43.7452,43.7742,43.7258,43.7742,32033.0
2023-12-20 13:45:00,45.23,45.24,45.15,45.2,21350.0,43.7742,43.7839,43.6968,43.7452,21350.0
2023-12-20 13:50:00,45.2,45.21,45.18,45.21,34672.0,43.7452,43.7549,43.7258,43.7549,34672.0
2023-12-20 13:55:00,45.21,45.24,45.17,45.21,37589.0,43.7549,43.7839,43.7162,43.7549,37589.0
2023-12-20 14:00:00,45.21,45.26,45.18,45.26,30719.0,43.7549,43.8033,43.7258,43.8033,30719.0
2023-12-20 14:05:00,45.27,45.29,45.23,45.25,29362.0,43.8129,43.8323,43.7742,43.7936,29362.0
2023-12-20 14:10:00,45.25,45.28,45.23,45.23,21661.0,43.7936,43.8226,43.7742,43.7742,21661.0
2023-12-20 14:15:00,45.23,45.23,45.21,45.23,25263.0,43.7742,43.7742,43.7549,43.7742,25263.0
2023-12-20 14:20:00,45.23,45.28,45.23,45.25,34654.0,43.7742,43.8226,43.7742,43.7936,34654.0
2023-12-20 14:25:00,45.25,45.27,45.23,45.23,31759.0,43.7936,43.8129,43.7742,43.7742,31759.0
2023-12-20 14:30:00,45.23,45.24,45.17,45.2,30790.0,43.7742,43.7839,43.7162,43.7452,30790.0
2023-12-20 14:35:00,45.2,45.24,45.19,45.22,28125.0,43.7452,43.7839,43.7355,43.7645,28125.0
2023-12-20 14:40:00,45.23,45.25,45.22,45.24,23587.0,43.7742,43.7936,43.7645,43.7839,23587.0
2023-12-20 14:45:00,45.24,45.27,45.18,45.2,43305.0,43.7839,43.8129,43.7258,43.7452,43305.0
2023-12-20 14:50:00,45.2,45.2,45.09,45.15,42778.0,43.7452,43.7452,43.6387,43.6968,42778.0
2023-12-20 14:55:00,45.15,45.15,45.11,45.13,43578.0,43.6968,43.6968,43.6581,43.6774,43578.0
2023-12-20 15:00:00,45.13,45.17,45.09,45.15,30782.0,43.6774,43.7162,43.6387,43.6968,30782.0
2023-12-20 15:05:00,45.15,45.16,45.08,45.12,71823.0,43.6968,43.7065,43.6291,43.6678,71823.0
2023-12-20 15:10:00,45.12,45.19,45.12,45.13,38359.0,43.6678,43.7355,43.6678,43.6774,38359.0
2023-12-20 15:15:00,45.13,45.2,45.13,45.17,31882.0,43.6774,43.7452,43.6774,43.7162,31882.0
2023-12-20 15:20:00,45.16,45.18,45.12,45.13,37881.0,43.7065,43.7258,43.6678,43.6774,37881.0
2023-12-20 15:25:00,45.12,45.13,45.09,45.11,37055.0,43.6678,43.6774,43.6387,43.6581,37055.0
2023-12-20 15:30:00,45.1,45.16,45.09,45.16,62594.0,43.6484,43.7065,43.6387,43.7065,62594.0
2023-12-20 15:35:00,45.17,45.17,45.07,45.1,65738.0,43.7162,43.7162,43.6194,43.6484,65738.0
2023-12-20 15:40:00,45.11,45.15,45.1,45.14,71918.0,43.6581,43.6968,43.6484,43.6871,71918.0
2023-12-20 15:45:00,45.14,45.19,45.13,45.19,83609.0,43.6871,43.7355,43.6774,43.7355,83609.0
2023-12-20 15:50:00,45.19,45.21,45.09,45.11,133961.0,43.7355,43.7549,43.6387,43.6581,133961.0
2023-12-20 15:55:00,45.11,45.13,44.99,45.0,408919.0,43.6581,43.6774,43.542,43.5516,408919.0
2023-12-21 09:30:00,45.11,45.26,45.01,45.14,45617.0,43.6581,43.8033,43.5613,43.6871,45617.0
2023-12-21 09:35:00,45.09,45.22,45.07,45.2,19486.0,43.6387,43.7645,43.6194,43.7452,19486.0
2023-12-21 09:40:00,45.21,45.23,45.16,45.17,24002.0,43.7549,43.7742,43.7065,43.7162,24002.0
2023-12-21 09:45:00,45.16,45.21,45.14,45.18,19273.0,43.7065,43.7549,43.6871,43.7258,19273.0
2023-12-21 09:50:00,45.17,45.21,45.13,45.19,21595.0,43.7162,43.7549,43.6774,43.7355,21595.0
2023-12-21 09:55:00,45.2,45.24,45.18,45.21,18615.0,43.7452,43.7839,43.7258,43.7549,18615.0
2023-12-21 10:00:00,45.21,45.25,45.15,45.19,29757.0,43.7549,43.7936,43.6968,43.7355,29757.0
2023-12-21 10:05:00,45.18,45.19,45.15,45.18,16619.0,43.7258,43.7355,43.6968,43.7258,16619.0
2023-12-21 10:10:00,45.18,45.19,45.13,45.15,19097.0,43.7258,43.7355,43.6774,43.6968,19097.0
2023-12-21 10:15:00,45.15,45.19,45.1,45.16,18505.0,43.6968,43.7355,43.6484,43.7065,18505.0
2023-12-21 10:20:00,45.16,45.22,45.16,45.21,19449.0,43.7065,43.7645,43.7065,43.7549,19449.0
2023-12-21 10:25:00,45.21,45.21,45.13,45.13,23605.0,43.7549,43.7549,43.6774,43.6774,23605.0
2023-12-21 10:30:00,45.14,45.24,45.14,45.23,27293.0,43.6871,43.7839,43.6871,43.7742,27293.0
2023-12-21 10:35:00,45.23,45.3,45.21,45.3,21457.0,43.7742,43.842,43.7549,43.842,21457.0
2023-12-21 10:40:00,45.29,45.37,45.29,45.37,37024.0,43.8323,43.9097,43.8323,43.9097,37024.0
2023-12-21 10:45:00,45.37,45.37,45.33,45.34,12953.0,43.9097,43.9097,43.871,43.8807,12953.0
2023-12-21 10:50:00,45.34,45.35,45.22,45.23,44320.0,43.8807,43.8904,43.7645,43.7742,44320.0
2023-12-21 10:55:00,45.23,45.24,45.14,45.15,18156.0,43.7742,43.7839,43.6871,43.6968,18156.0
2023-12-21 11:00:00,45.14,45.15,45.05,45.08,24536.0,43.6871,43.6968,43.6,43.6291,24536.0
2023-12-21 11:05:00,45.08,45.09,45.01,45.08,29431.0,43.6291,43.6387,43.5613,43.6291,29431.0
2023-12-21 11:10:00,45.07,45.07,44.98,44.98,12599.0,43.6194,43.6194,43.5323,43.5323,12599.0
2023-12-21 11:15:00,44.98,45.0,44.95,44.97,18663.0,43.5323,43.5516,43.5032,43.5226,18663.0
2023-12-21 11:20:00,44.96,44.97,44.94,44.96,8706.0,43.5129,43.5226,43.4936,43.5129,8706.0
2023-12-21 11:25:00,44.95,44.96,44.92,44.96,15277.0,43.5032,43.5129,43.4742,43.5129,15277.0
2023-12-21 11:30:00,44.95,44.96,44.88,44.89,28802.0,43.5032,43.5129,43.4355,43.4452,28802.0
2023-12-21 11:35:00,44.89,44.91,44.84,44.86,15432.0,43.4452,43.4645,43.3968,43.4161,15432.0
2023-12-21 11:40:00,44.86,44.91,44.85,44.86,13889.0,43.4161,43.4645,43.4065,43.4161,13889.0
2023-12-21 11:45:00,44.85,44.87,44.85,44.86,19103.0,43.4065,43.4258,43.4065,43.4161,19103.0
2023-12-21 11:50:00,44.86,44.87,44.81,44.82,16052.0,43.4161,43.4258,43.3677,43.3774,16052.0
2023-12-21 11:55:00,44.82,44.83,44.76,44.77,15145.0,43.3774,43.3871,43.3194,43.329,15145.0
2023-12-21 12:00:00,44.76,44.77,44.69,44.69,23431.0,43.3194,43.329,43.2516,43.2516,23431.0
2023-12-21 12:05:00,44.68,44.73,44.65,44.66,17084.0,43.2419,43.2903,43.2129,43.2226,17084.0
2023-12-21 12:10:00,44.66,44.73,44.65,44.72,104460.0,43.2226,43.2903,43.2129,43.2806,104460.0
2023-12-21 12:15:00,44.71,44.73,44.65,44.66,29200.0,43.271,43.2903,43.2129,43.2226,29200.0
2023-12-21 12:20:00,44.66,44.67,44.6,44.64,16267.0,43.2226,43.2322,43.1645,43.2032,16267.0
2023-12-21 12:25:00,44.64,44.64,44.61,44.63,12505.0,43.2032,43.2032,43.1742,43.1935,12505.0
2023-12-21 12:30:00,44.63,44.66,44.61,44.61,9872.0,43.1935,43.2226,43.1742,43.1742,9872.0
2023-12-21 12:35:00,44.61,44.63,44.59,44.61,18656.0,43.1742,43.1935,43.1548,43.1742,18656.0
2023-12-21 12:40:00,44.59,44.67,44.59,44.64,13152.0,43.1548,43.2322,43.1548,43.2032,13152.0
2023-12-21 12:45:00,44.64,44.65,44.61,44.62,11639.0,43.2032,43.2129,43.1742,43.1839,11639.0
2023-12-21 12:50:00,44.62,44.64,44.59,44.6,21484.0,43.1839,43.2032,43.1548,43.1645,21484.0
2023-12-21 12:55:00,44.6,44.63,44.58,44.63,22292.0,43.1645,43.1935,43.1451,43.1935,22292.0
2023-12-21 13:00:00,44.64,44.68,44.63,44.68,10495.0,43.2032,43.2419,43.1935,43.2419,10495.0
2023-12-21 13:05:00,44.68,44.7,44.66,44.69,20880.0,43.2419,43.2613,43.2226,43.2516,20880.0
2023-12-21 13:10:00,44.69,44.7,44.65,44.7,23563.0,43.2516,43.2613,43.2129,43.2613,23563.0
2023-12-21 13:15:00,44.69,44.71,44.65,44.65,12564.0,43.2516,43.271,43.2129,43.2129,12564.0
2023-12-21 13:20:00,44.65,44.72,44.64,44.7,12239.0,43.2129,43.2806,43.2032,43.2613,12239.0
2023-12-21 13:25:00,44.7,44.7,44.67,44.69,7087.0,43.2613,43.2613,43.2322,43.2516,7087.0
2023-12-21 13:30:00,44.71,44.81,44.71,44.78,35257.0,43.271,43.3677,43.271,43.3387,35257.0
2023-12-21 13:35:00,44.79,44.83,44.77,44.8,39304.0,43.3484,43.3871,43.329,43.3581,39304.0
2023-12-21 13:40:00,44.8,44.83,44.76,44.77,15648.0,43.3581,43.3871,43.3194,43.329,15648.0
2023-12-21 13:45:00,44.78,44.79,44.75,44.77,9563.0,43.3387,43.3484,43.3097,43.329,9563.0
2023-12-21 13:50:00,44.77,44.78,44.75,44.77,16090.0,43.329,43.3387,43.3097,43.329,16090.0
2023-12-21 13:55:00,44.78,44.81,44.77,44.8,11748.0,43.3387,43.3677,43.329,43.3581,11748.0
2023-12-21 14:00:00,44.8,44.84,44.78,44.83,19795.0,43.3581,43.3968,43.3387,43.3871,19795.0
2023-12-21 14:05:00,44.83,44.83,44.79,44.82,10177.0,43.3871,43.3871,43.3484,43.3774,10177.0
2023-12-21 14:10:00,44.82,44.86,44.81,44.83,11505.0,43.3774,43.4161,43.3677,43.3871,11505.0
2023-12-21 14:15:00,44.83,44.85,44.82,44.84,14236.0,43.3871,43.4065,43.3774,43.3968,14236.0
2023-12-21 14:20:00,44.84,44.87,44.83,44.86,9486.0,43.3968,43.4258,43.3871,43.4161,9486.0
2023-12-21 14:25:00,44.86,44.9,44.86,44.88,18679.0,43.4161,43.4548,43.4161,43.4355,18679.0
2023-12-21 14:30:00,44.89,44.92,44.88,44.91,19218.0,43.4452,43.4742,43.4355,43.4645,19218.0
2023-12-21 14:35:00,44.91,44.91,44.86,44.88,11397.0,43.4645,43.4645,43.4161,43.4355,11397.0
2023-12-21 14:40:00,44.88,44.89,44.83,44.83,11308.0,43.4355,43.4452,43.3871,43.3871,11308.0
2023-12-21 14:45:00,44.83,44.88,44.82,44.85,10304.0,43.3871,43.4355,43.3774,43.4065,10304.0
2023-12-21 14:50:00,44.85,44.87,44.84,44.86,14719.0,43.4065,43.4258,43.3968,43.4161,14719.0
2023-12-21 14:55:00,44.86,44.86,44.82,44.84,18075.0,43.4161,43.4161,43.3774,43.3968,18075.0
2023-12-21 15:00:00,44.85,44.87,44.81,44.87,19648.0,43.4065,43.4258,43.3677,43.4258,19648.0
2023-12-21 15:05:00,44.87,44.92,44.85,44.87,33850.0,43.4258,43.4742,43.4065,43.4258,33850.0
2023-12-21 15:10:00,44.86,44.91,44.86,44.89,17563.0,43.4161,43.4645,43.4161,43.4452,17563.0
2023-12-21 15:15:00,44.89,44.89,44.84,44.87,24049.0,43.4452,43.4452,43.3968,43.4258,24049.0
2023-12-21 15:20:00,44.88,44.89,44.83,44.84,24401.0,43.4355,43.4452,43.3871,43.3968,24401.0
2023-12-21 15:25:00,44.84,44.92,44.84,44.91,26278.0,43.3968,43.4742,43.3968,43.4645,26278.0
2023-12-21 15:30:00,44.92,44.94,44.89,44.92,25299.0,43.4742,43.4936,43.4452,43.4742,25299.0
2023-12-21 15:35:00,44.93,44.98,44.92,44.96,32786.0,43.4839,43.5323,43.4742,43.5129,32786.0
2023-12-21 15:40:00,44.96,45.0,44.95,44.98,33103.0,43.5129,43.5516,43.5032,43.5323,33103.0
2023-12-21 15:45:00,44.99,45.02,44.98,45.02,46599.0,43.542,43.571,43.5323,43.571,46599.0
2023-12-21 15:50:00,45.01,45.04,44.96,45.03,84451.0,43.5613,43.5903,43.5129,43.5807,84451.0
2023-12-21 15:55:00,45.03,45.07,45.02,45.02,227745.0,43.5807,43.6194,43.571,43.571,227745.0
2023-12-22 09:30:00,45.0,45.18,44.84,45.15,78208.0,43.5516,43.7258,43.3968,43.6968,78208.0
2023-12-22 09:35:00,45.15,45.42,45.14,45.4,29829.0,43.6968,43.9581,43.6871,43.9388,29829.0
2023-12-22 09:40:00,45.4,45.4,45.23,45.29,31007.0,43.9388,43.9388,43.7742,43.8323,31007.0
2023-12-22 09:45:00,45.3,45.37,45.26,45.34,28806.0,43.842,43.9097,43.8033,43.8807,28806.0
2023-12-22 09:50:00,45.33,45.35,45.29,45.34,26241.0,43.871,43.8904,43.8323,43.8807,26241.0
2023-12-22 09:55:00,45.35,45.37,45.33,45.34,61049.0,43.8904,43.9097,43.871,43.8807,61049.0
2023-12-22 10:00:00,45.34,45.34,45.24,45.3,21539.0,43.8807,43.8807,43.7839,43.842,21539.0
2023-12-22 10:05:00,45.3,45.31,45.21,45.22,19344.0,43.842,43.8517,43.7549,43.7645,19344.0
2023-12-22 10:10:00,45.22,45.26,45.12,45.14,32548.0,43.7645,43.8033,43.6678,43.6871,32548.0
2023-12-22 10:15:00,45.13,45.18,45.1,45.18,23478.0,43.6774,43.7258,43.6484,43.7258,23478.0
2023-12-22 10:20:00,45.2,45.2,45.16,45.17,16075.0,43.7452,43.7452,43.7065,43.7162,16075.0
2023-12-22 10:25:00,45.18,45.21,45.13,45.21,33398.0,43.7258,43.7549,43.6774,43.7549,33398.0
2023-12-22 10:30:00,45.21,45.27,45.21,45.21,23121.0,43.7549,43.8129,43.7549,43.7549,23121.0
2023-12-22 10:35:00,45.21,45.24,45.19,45.2,12501.0,43.7549,43.7839,43.7355,43.7452,12501.0
2023-12-22 10:40:00,45.2,45.24,45.18,45.24,9077.0,43.7452,43.7839,43.7258,43.7839,9077.0
2023-12-22 10:45:00,45.25,45.28,45.24,45.26,28012.0,43.7936,43.8226,43.7839,43.8033,28012.0
2023-12-22 10:50:00,45.27,45.28,45.23,45.25,15185.0,43.8129,43.8226,43.7742,43.7936,15185.0
2023-12-22 10:55:00,45.24,45.24,45.19,45.23,25693.0,43.7839,43.7839,43.7355,43.7742,25693.0
2023-12-22 11:00:00,45.22,45.23,45.13,45.15,16770.0,43.7645,43.7742,43.6774,43.6968,16770.0
2023-12-22 11:05:00,45.14,45.14,45.08,45.09,28570.0,43.6871,43.6871,43.6291,43.6387,28570.0
2023-12-22 11:10:00,45.09,45.15,45.09,45.15,14915.0,43.6387,43.6968,43.6387,43.6968,14915.0
2023-12-22 11:15:00,45.15,45.19,45.14,45.19,14673.0,43.6968,43.7355,43.6871,43.7355,14673.0
2023-12-22 11:20:00,45.19,45.21,45.17,45.19,57052.0,43.7355,43.7549,43.7162,43.7355,57052.0
2023-12-22 11:25:00,45.19,45.25,45.18,45.21,19802.0,43.7355,43.7936,43.7258,43.7549,19802.0
2023-12-22 11:30:00,45.22,45.26,45.21,45.23,4566.0,43.7645,43.8033,43.7549,43.7742,4566.0
2023-12-22 11:35:00,45.22,45.25,45.2,45.25,10092.0,43.7645,43.7936,43.7452,43.7936,10092.0
2023-12-22 11:40:00,45.25,45.25,45.17,45.18,35718.0,43.7936,43.7936,43.7162,43.7258,35718.0
2023-12-22 11:45:00,45.19,45.19,45.17,45.19,5331.0,43.7355,43.7355,43.7162,43.7355,5331.0
2023-12-22 11:50:00,45.19,45.19,45.15,45.16,6708.0,43.7355,43.7355,43.6968,43.7065,6708.0
2023-12-22 11:55:00,45.16,45.2,45.16,45.19,19650.0,43.7065,43.7452,43.7065,43.7355,19650.0
2023-12-22 12:00:00,45.19,45.2,45.19,45.19,7240.0,43.7355,43.7452,43.7355,43.7355,7240.0
2023-12-22 12:05:00,45.2,45.28,45.2,45.26,23439.0,43.7452,43.8226,43.7452,43.8033,23439.0
2023-12-22 12:10:00,45.26,45.28,45.25,45.27,7563.0,43.8033,43.8226,43.7936,43.8129,7563.0
2023-12-22 12:15:00,45.27,45.28,45.25,45.28,15506.0,43.8129,43.8226,43.7936,43.8226,15506.0
2023-12-22 12:20:00,45.28,45.29,45.25,45.27,23032.0,43.8226,43.8323,43.7936,43.8129,23032.0
2023-12-22 12:25:00,45.27,45.28,45.25,45.27,12095.0,43.8129,43.8226,43.7936,43.8129,12095.0
2023-12-22 12:30:00,45.28,45.29,45.26,45.28,11108.0,43.8226,43.8323,43.8033,43.8226,11108.0
2023-12-22 12:35:00,45.27,45.28,45.26,45.28,4039.0,43.8129,43.8226,43.8033,43.8226,4039.0
2023-12-22 12:40:00,45.28,45.28,45.26,45.27,3212.0,43.8226,43.8226,43.8033,43.8129,3212.0
2023-12-22 12:45:00,45.27,45.32,45.27,45.32,22229.0,43.8129,43.8613,43.8129,43.8613,22229.0
2023-12-22 12:50:00,45.31,45.32,45.29,45.32,10517.0,43.8517,43.8613,43.8323,43.8613,10517.0
2023-12-22 12:55:00,45.31,45.33,45.29,45.32,24298.0,43.8517,43.871,43.8323,43.8613,24298.0
2023-12-22 13:00:00,45.31,45.35,45.3,45.33,14590.0,43.8517,43.8904,43.842,43.871,14590.0
2023-12-22 13:05:00,45.34,45.35,45.32,45.33,8108.0,43.8807,43.8904,43.8613,43.871,8108.0
2023-12-22 13:10:00,45.34,45.34,45.32,45.32,8261.0,43.8807,43.8807,43.8613,43.8613,8261.0
2023-12-22 13:15:00,45.33,45.34,45.32,45.33,6113.0,43.871,43.8807,43.8613,43.871,6113.0
2023-12-22 13:20:00,45.33,45.34,45.31,45.31,8912.0,43.871,43.8807,43.8517,43.8517,8912.0
2023-12-22 13:25:00,45.3,45.32,45.29,45.3,13283.0,43.842,43.8613,43.8323,43.842,13283.0
2023-12-22 13:30:00,45.3,45.31,45.28,45.28,16457.0,43.842,43.8517,43.8226,43.8226,16457.0
2023-12-22 13:35:00,45.28,45.3,45.27,45.29,8160.0,43.8226,43.842,43.8129,43.8323,8160.0
2023-12-22 13:40:00,45.29,45.29,45.26,45.27,5805.0,43.8323,43.8323,43.8033,43.8129,5805.0
2023-12-22 13:45:00,45.26,45.27,45.24,45.26,8677.0,43.8033,43.8129,43.7839,43.8033,8677.0
2023-12-22 13:50:00,45.25,45.29,45.25,45.28,14372.0,43.7936,43.8323,43.7936,43.8226,14372.0
2023-12-22 13:55:00,45.27,45.27,45.24,45.25,9786.0,43.8129,43.8129,43.7839,43.7936,9786.0
2023-12-22 14:00:00,45.25,45.26,45.24,45.26,6149.0,43.7936,43.8033,43.7839,43.8033,6149.0
2023-12-22 14:05:00,45.26,45.26,45.19,45.22,13320.0,43.8033,43.8033,43.7355,43.7645,13320.0
2023-12-22 14:10:00,45.22,45.23,45.21,45.23,2843.0,43.7645,43.7742,43.7549,43.7742,2843.0
2023-12-22 14:15:00,45.23,45.23,45.13,45.13,22359.0,43.7742,43.7742,43.6774,43.6774,22359.0
2023-12-22 14:20:00,45.13,45.16,45.09,45.11,10722.0,43.6774,43.7065,43.6387,43.6581,10722.0
2023-12-22 14:25:00,45.11,45.12,45.09,45.1,16977.0,43.6581,43.6678,43.6387,43.6484,16977.0
2023-12-22 14:30:00,45.11,45.13,45.09,45.09,15493.0,43.6581,43.6774,43.6387,43.6387,15493.0
2023-12-22 14:35:00,45.09,45.17,45.08,45.15,13962.0,43.6387,43.7162,43.6291,43.6968,13962.0
2023-12-22 14:40:00,45.15,45.17,45.14,45.16,12687.0,43.6968,43.7162,43.6871,43.7065,12687.0
2023-12-22 14:45:00,45.15,45.17,45.12,45.14,10505.0,43.6968,43.7162,43.6678,43.6871,10505.0
2023-12-22 14:50:00,45.14,45.18,45.14,45.16,11590.0,43.6871,43.7258,43.6871,43.7065,11590.0
2023-12-22 14:55:00,45.16,45.16,45.12,45.14,19906.0,43.7065,43.7065,43.6678,43.6871,19906.0
2023-12-22 15:00:00,45.14,45.22,45.14,45.21,13658.0,43.6871,43.7645,43.6871,43.7549,13658.0
2023-12-22 15:05:00,45.2,45.24,45.19,45.24,19054.0,43.7452,43.7839,43.7355,43.7839,19054.0
2023-12-22 15:10:00,45.24,45.25,45.21,45.25,14448.0,43.7839,43.7936,43.7549,43.7936,14448.0
2023-12-22 15:15:00,45.24,45.26,45.21,45.25,26976.0,43.7839,43.8033,43.7549,43.7936,26976.0
2023-12-22 15:20:00,45.25,45.26,45.18,45.22,18095.0,43.7936,43.8033,43.7258,43.7645,18095.0
2023-12-22 15:25:00,45.23,45.24,45.21,45.23,13071.0,43.7742,43.7839,43.7549,43.7742,13071.0
2023-12-22 15:30:00,45.24,45.24,45.21,45.22,16548.0,43.7839,43.7839,43.7549,43.7645,16548.0
2023-12-22 15:35:00,45.22,45.22,45.17,45.19,18291.0,43.7645,43.7645,43.7162,43.7355,18291.0
2023-12-22 15:40:00,45.19,45.21,45.18,45.2,16782.0,43.7355,43.7549,43.7258,43.7452,16782.0
2023-12-22 15:45:00,45.2,45.2,45.11,45.11,52359.0,43.7452,43.7452,43.6581,43.6581,52359.0
2023-12-22 15:50:00,45.1,45.2,45.1,45.18,46472.0,43.6484,43.7452,43.6484,43.7258,46472.0
2023-12-22 15:55:00,45.18,45.2,45.14,45.15,167297.0,43.7258,43.7452,43.6871,43.6968,167297.0
2023-12-26 09:30:00,45.05,45.1,44.99,45.08,37413.0,43.6,43.6484,43.542,43.6291,37413.0
2023-12-26 09:35:00,45.06,45.09,44.95,45.03,21390.0,43.6097,43.6387,43.5032,43.5807,21390.0
2023-12-26 09:40:00,45.03,45.06,44.96,44.98,17367.0,43.5807,43.6097,43.5129,43.5323,17367.0
2023-12-26 09:45:00,44.98,45.02,44.95,44.95,20763.0,43.5323,43.571,43.5032,43.5032,20763.0
2023-12-26 09:50:00,44.95,44.97,44.91,44.94,14658.0,43.5032,43.5226,43.4645,43.4936,14658.0
2023-12-26 09:55:00,44.93,45.02,44.91,44.99,21109.0,43.4839,43.571,43.4645,43.542,21109.0
2023-12-26 10:00:00,44.98,45.07,44.98,45.06,31650.0,43.5323,43.6194,43.5323,43.6097,31650.0
2023-12-26 10:05:00,45.05,45.13,45.04,45.13,15648.0,43.6,43.6774,43.5903,43.6774,15648.0
2023-12-26 10:10:00,45.12,45.15,45.03,45.07,27259.0,43.6678,43.6968,43.5807,43.6194,27259.0
2023-12-26 10:15:00,45.07,45.15,45.06,45.12,20002.0,43.6194,43.6968,43.6097,43.6678,20002.0
2023-12-26 10:20:00,45.12,45.13,45.11,45.12,9596.0,43.6678,43.6774,43.6581,43.6678,9596.0
2023-12-26 10:25:00,45.12,45.14,45.11,45.14,17088.0,43.6678,43.6871,43.6581,43.6871,17088.0
2023-12-26 10:30:00,45.13,45.16,45.1,45.1,13794.0,43.6774,43.7065,43.6484,43.6484,13794.0
2023-12-26 10:35:00,45.09,45.12,45.07,45.11,12079.0,43.6387,43.6678,43.6194,43.6581,12079.0
2023-12-26 10:40:00,45.1,45.14,45.09,45.14,11280.0,43.6484,43.6871,43.6387,43.6871,11280.0
2023-12-26 10:45:00,45.13,45.14,45.1,45.14,13856.0,43.6774,43.6871,43.6484,43.6871,13856.0
2023-12-26 10:50:00,45.14,45.15,45.11,45.12,8852.0,43.6871,43.6968,43.6581,43.6678,8852.0
2023-12-26 10:55:00,45.11,45.16,45.1,45.15,9434.0,43.6581,43.7065,43.6484,43.6968,9434.0
2023-12-26 11:00:00,45.15,45.17,45.1,45.11,24119.0,43.6968,43.7162,43.6484,43.6581,24119.0
2023-12-26 11:05:00,45.11,45.2,45.09,45.2,20545.0,43.6581,43.7452,43.6387,43.7452,20545.0
2023-12-26 11:10:00,45.2,45.21,45.18,45.19,12042.0,43.7452,43.7549,43.7258,43.7355,12042.0
2023-12-26 11:15:00,45.2,45.23,45.17,45.2,21050.0,43.7452,43.7742,43.7162,43.7452,21050.0
2023-12-26 11:20:00,45.2,45.25,45.19,45.23,15598.0,43.7452,43.7936,43.7355,43.7742,15598.0
2023-12-26 11:25:00,45.23,45.23,45.19,45.19,14861.0,43.7742,43.7742,43.7355,43.7355,14861.0
2023-12-26 11:30:00,45.18,45.19,45.17,45.19,6920.0,43.7258,43.7355,43.7162,43.7355,6920.0
2023-12-26 11:35:00,45.19,45.19,45.13,45.16,9278.0,43.7355,43.7355,43.6774,43.7065,9278.0
2023-12-26 11:40:00,45.17,45.23,45.16,45.23,11635.0,43.7162,43.7742,43.7065,43.7742,11635.0
2023-12-26 11:45:00,45.24,45.24,45.21,45.22,10935.0,43.7839,43.7839,43.7549,43.7645,10935.0
2023-12-26 11:50:00,45.21,45.23,45.2,45.23,7438.0,43.7549,43.7742,43.7452,43.7742,7438.0
2023-12-26 11:55:00,45.23,45.27,45.22,45.26,24186.0,43.7742,43.8129,43.7645,43.8033,24186.0
2023-12-26 12:00:00,45.25,45.27,45.24,45.27,8185.0,43.7936,43.8129,43.7839,43.8129,8185.0
2023-12-26 12:05:00,45.26,45.27,45.23,45.24,9749.0,43.8033,43.8129,43.7742,43.7839,9749.0
2023-12-26 12:10:00,45.24,45.28,45.24,45.27,8718.0,43.7839,43.8226,43.7839,43.8129,8718.0
2023-12-26 12:15:00,45.27,45.29,45.25,45.28,8766.0,43.8129,43.8323,43.7936,43.8226,8766.0
2023-12-26 12:20:00,45.28,45.29,45.27,45.28,5238.0,43.8226,43.8323,43.8129,43.8226,5238.0
2023-12-26 12:25:00,45.28,45.29,45.26,45.27,8763.0,43.8226,43.8323,43.8033,43.8129,8763.0
2023-12-26 12:30:00,45.27,45.27,45.23,45.24,13979.0,43.8129,43.8129,43.7742,43.7839,13979.0
2023-12-26 12:35:00,45.25,45.25,45.22,45.23,8847.0,43.7936,43.7936,43.7645,43.7742,8847.0
2023-12-26 12:40:00,45.24,45.27,45.23,45.26,8121.0,43.7839,43.8129,43.7742,43.8033,8121.0
2023-12-26 12:45:00,45.26,45.28,45.25,45.27,11854.0,43.8033,43.8226,43.7936,43.8129,11854.0
2023-12-26 12:50:00,45.28,45.29,45.26,45.28,9333.0,43.8226,43.8323,43.8033,43.8226,9333.0
2023-12-26 12:55:00,45.28,45.3,45.28,45.29,9112.0,43.8226,43.842,43.8226,43.8323,9112.0
2023-12-26 13:00:00,45.3,45.33,45.29,45.31,9984.0,43.842,43.871,43.8323,43.8517,9984.0
2023-12-26 13:05:00,45.3,45.32,45.29,45.32,7938.0,43.842,43.8613,43.8323,43.8613,7938.0
2023-12-26 13:10:00,45.32,45.33,45.3,45.32,7773.0,43.8613,43.871,43.842,43.8613,7773.0
2023-12-26 13:15:00,45.31,45.32,45.29,45.32,6486.0,43.8517,43.8613,43.8323,43.8613,6486.0
2023-12-26 13:20:00,45.32,45.34,45.31,45.34,8943.0,43.8613,43.8807,43.8517,43.8807,8943.0
2023-12-26 13:25:00,45.34,45.34,45.32,45.32,7538.0,43.8807,43.8807,43.8613,43.8613,7538.0
2023-12-26 13:30:00,45.33,45.33,45.29,45.29,12234.0,43.871,43.871,43.8323,43.8323,12234.0
2023-12-26 13:35:00,45.29,45.32,45.29,45.32,11826.0,43.8323,43.8613,43.8323,43.8613,11826.0
2023-12-26 13:40:00,45.33,45.34,45.31,45.33,11761.0,43.871,43.8807,43.8517,43.871,11761.0
2023-12-26 13:45:00,45.33,45.33,45.31,45.33,8206.0,43.871,43.871,43.8517,43.871,8206.0
2023-12-26 13:50:00,45.33,45.34,45.31,45.33,13473.0,43.871,43.8807,43.8517,43.871,13473.0
2023-12-26 13:55:00,45.34,45.35,45.33,45.35,13514.0,43.8807,43.8904,43.871,43.8904,13514.0
2023-12-26 14:00:00,45.34,45.35,45.28,45.29,41576.0,43.8807,43.8904,43.8226,43.8323,41576.0
2023-12-26 14:05:00,45.3,45.32,45.28,45.29,18565.0,43.842,43.8613,43.8226,43.8323,18565.0
2023-12-26 14:10:00,45.29,45.33,45.28,45.31,21616.0,43.8323,43.871,43.8226,43.8517,21616.0
2023-12-26 14:15:00,45.32,45.33,45.28,45.29,15090.0,43.8613,43.871,43.8226,43.8323,15090.0
2023-12-26 14:20:00,45.29,45.29,45.22,45.26,19748.0,43.8323,43.8323,43.7645,43.8033,19748.0
2023-12-26 14:25:00,45.26,45.3,45.26,45.3,11021.0,43.8033,43.842,43.8033,43.842,11021.0
2023-12-26 14:30:00,45.3,45.3,45.26,45.27,11360.0,43.842,43.842,43.8033,43.8129,11360.0
2023-12-26 14:35:00,45.26,45.29,45.25,45.28,8999.0,43.8033,43.8323,43.7936,43.8226,8999.0
2023-12-26 14:40:00,45.28,45.29,45.25,45.25,9272.0,43.8226,43.8323,43.7936,43.7936,9272.0
2023-12-26 14:45:00,45.26,45.26,45.22,45.23,11800.0,43.8033,43.8033,43.7645,43.7742,11800.0
2023-12-26 14:50:00,45.23,45.26,45.22,45.25,15886.0,43.7742,43.8033,43.7645,43.7936,15886.0
2023-12-26 14:55:00,45.26,45.27,45.25,45.27,9987.0,43.8033,43.8129,43.7936,43.8129,9987.0
2023-12-26 15:00:00,45.27,45.28,45.23,45.27,13739.0,43.8129,43.8226,43.7742,43.8129,13739.0
2023-12-26 15:05:00,45.27,45.31,45.26,45.29,15833.0,43.8129,43.8517,43.8033,43.8323,15833.0
2023-12-26 15:10:00,45.29,45.32,45.28,45.31,20296.0,43.8323,43.8613,43.8226,43.8517,20296.0
2023-12-26 15:15:00,45.32,45.33,45.28,45.3,21950.0,43.8613,43.871,43.8226,43.842,21950.0
2023-12-26 15:20:00,45.3,45.35,45.3,45.35,18948.0,43.842,43.8904,43.842,43.8904,18948.0
2023-12-26 15:25:00,45.35,45.4,45.34,45.35,30456.0,43.8904,43.9388,43.8807,43.8904,30456.0
2023-12-26 15:30:00,45.34,45.39,45.34,45.37,24016.0,43.8807,43.9291,43.8807,43.9097,24016.0
2023-12-26 15:35:00,45.38,45.39,45.33,45.34,24197.0,43.9194,43.9291,43.871,43.8807,24197.0
2023-12-26 15:40:00,45.34,45.37,45.33,45.34,32236.0,43.8807,43.9097,43.871,43.8807,32236.0
2023-12-26 15:45:00,45.34,45.35,45.3,45.32,50155.0,43.8807,43.8904,43.842,43.8613,50155.0
2023-12-26 15:50:00,45.32,45.32,45.24,45.28,95501.0,43.8613,43.8613,43.7839,43.8226,95501.0
2023-12-26 15:55:00,45.28,45.3,45.22,45.22,371415.0,43.8226,43.842,43.7645,43.7645,371415.0
2023-12-27 09:30:00,45.3,45.3,45.13,45.19,38466.0,43.842,43.842,43.6774,43.7355,38466.0
2023-12-27 09:35:00,45.19,45.24,45.12,45.23,28133.0,43.7355,43.7839,43.6678,43.7742,28133.0
2023-12-27 09:40:00,45.24,45.24,45.17,45.19,14808.0,43.7839,43.7839,43.7162,43.7355,14808.0
2023-12-27 09:45:00,45.19,45.21,45.16,45.18,21002.0,43.7355,43.7549,43.7065,43.7258,21002.0
2023-12-27 09:50:00,45.17,45.18,45.14,45.15,14077.0,43.7162,43.7258,43.6871,43.6968,14077.0
2023-12-27 09:55:00,45.18,45.23,45.16,45.19,15363.0,43.7258,43.7742,43.7065,43.7355,15363.0
2023-12-27 10:00:00,45.2,45.25,45.15,45.23,9316.0,43.7452,43.7936,43.6968,43.7742,9316.0
2023-12-27 10:05:00,45.23,45.33,45.21,45.32,13293.0,43.7742,43.871,43.7549,43.8613,13293.0
2023-12-27 10:10:00,45.32,45.33,45.27,45.27,11672.0,43.8613,43.871,43.8129,43.8129,11672.0
2023-12-27 10:15:00,45.26,45.29,45.25,45.25,9240.0,43.8033,43.8323,43.7936,43.7936,9240.0
2023-12-27 10:20:00,45.26,45.28,45.23,45.26,12455.0,43.8033,43.8226,43.7742,43.8033,12455.0
2023-12-27 10:25:00,45.25,45.28,45.22,45.23,12607.0,43.7936,43.8226,43.7645,43.7742,12607.0
2023-12-27 10:30:00,45.23,45.28,45.22,45.26,29493.0,43.7742,43.8226,43.7645,43.8033,29493.0
2023-12-27 10:35:00,45.26,45.26,45.2,45.22,12818.0,43.8033,43.8033,43.7452,43.7645,12818.0
2023-12-27 10:40:00,45.22,45.24,45.19,45.23,8764.0,43.7645,43.7839,43.7355,43.7742,8764.0
2023-12-27 10:45:00,45.22,45.26,45.2,45.23,13459.0,43.7645,43.8033,43.7452,43.7742,13459.0
2023-12-27 10:50:00,45.22,45.22,45.19,45.21,6792.0,43.7645,43.7645,43.7355,43.7549,6792.0
2023-12-27 10:55:00,45.19,45.25,45.18,45.18,20822.0,43.7355,43.7936,43.7258,43.7258,20822.0
2023-12-27 11:00:00,45.18,45.18,45.15,45.16,11570.0,43.7258,43.7258,43.6968,43.7065,11570.0
2023-12-27 11:05:00,45.16,45.19,45.15,45.17,9704.0,43.7065,43.7355,43.6968,43.7162,9704.0
2023-12-27 11:10:00,45.17,45.23,45.16,45.19,10827.0,43.7162,43.7742,43.7065,43.7355,10827.0
2023-12-27 11:15:00,45.19,45.2,45.18,45.2,6118.0,43.7355,43.7452,43.7258,43.7452,6118.0
2023-12-27 11:20:00,45.2,45.21,45.17,45.21,9005.0,43.7452,43.7549,43.7162,43.7549,9005.0
2023-12-27 11:25:00,45.2,45.2,45.18,45.19,5887.0,43.7452,43.7452,43.7258,43.7355,5887.0
2023-12-27 11:30:00,45.2,45.25,45.2,45.24,88294.0,43.7452,43.7936,43.7452,43.7839,88294.0
2023-12-27 11:35:00,45.23,45.26,45.21,45.21,12077.0,43.7742,43.8033,43.7549,43.7549,12077.0
2023-12-27 11:40:00,45.21,45.23,45.18,45.21,15602.0,43.7549,43.7742,43.7258,43.7549,15602.0
2023-12-27 11:45:00,45.21,45.23,45.17,45.18,8558.0,43.7549,43.7742,43.7162,43.7258,8558.0
2023-12-27 11:50:00,45.18,45.21,45.18,45.21,8488.0,43.7258,43.7549,43.7258,43.7549,8488.0
2023-12-27 11:55:00,45.21,45.22,45.19,45.22,7575.0,43.7549,43.7645,43.7355,43.7645,7575.0
2023-12-27 12:00:00,45.22,45.26,45.18,45.23,20608.0,43.7645,43.8033,43.7258,43.7742,20608.0
2023-12-27 12:05:00,45.22,45.24,45.19,45.21,9483.0,43.7645,43.7839,43.7355,43.7549,9483.0
2023-12-27 12:10:00,45.21,45.21,45.18,45.19,8861.0,43.7549,43.7549,43.7258,43.7355,8861.0
2023-12-27 12:15:00,45.19,45.21,45.16,45.21,13696.0,43.7355,43.7549,43.7065,43.7549,13696.0
2023-12-27 12:20:00,45.21,45.21,45.16,45.16,11230.0,43.7549,43.7549,43.7065,43.7065,11230.0
2023-12-27 12:25:00,45.16,45.16,45.12,45.15,28048.0,43.7065,43.7065,43.6678,43.6968,28048.0
2023-12-27 12:30:00,45.14,45.15,45.12,45.15,5845.0,43.6871,43.6968,43.6678,43.6968,5845.0
2023-12-27 12:35:00,45.14,45.15,45.09,45.12,20012.0,43.6871,43.6968,43.6387,43.6678,20012.0
2023-12-27 12:40:00,45.1,45.11,45.06,45.08,11009.0,43.6484,43.6581,43.6097,43.6291,11009.0
2023-12-27 12:45:00,45.08,45.1,45.06,45.07,9211.0,43.6291,43.6484,43.6097,43.6194,9211.0
2023-12-27 12:50:00,45.08,45.09,45.05,45.08,23014.0,43.6291,43.6387,43.6,43.6291,23014.0
2023-12-27 12:55:00,45.08,45.1,45.06,45.08,9321.0,43.6291,43.6484,43.6097,43.6291,9321.0
2023-12-27 13:00:00,45.08,45.14,45.07,45.14,18073.0,43.6291,43.6871,43.6194,43.6871,18073.0
2023-12-27 13:05:00,45.13,45.16,45.11,45.13,23075.0,43.6774,43.7065,43.6581,43.6774,23075.0
2023-12-27 13:10:00,45.14,45.16,45.09,45.13,22090.0,43.6871,43.7065,43.6387,43.6774,22090.0
2023-12-27 13:15:00,45.13,45.15,45.12,45.12,14064.0,43.6774,43.6968,43.6678,43.6678,14064.0
2023-12-27 13:20:00,45.12,45.14,45.1,45.12,22791.0,43.6678,43.6871,43.6484,43.6678,22791.0
2023-12-27 13:25:00,45.12,45.15,45.12,45.14,11752.0,43.6678,43.6968,43.6678,43.6871,11752.0
2023-12-27 13:30:00,45.14,45.14,45.11,45.12,5109.0,43.6871,43.6871,43.6581,43.6678,5109.0
2023-12-27 13:35:00,45.11,45.12,45.09,45.09,17461.0,43.6581,43.6678,43.6387,43.6387,17461.0
2023-12-27 13:40:00,45.1,45.13,45.09,45.13,12945.0,43.6484,43.6774,43.6387,43.6774,12945.0
2023-12-27 13:45:00,45.13,45.17,45.13,45.16,17839.0,43.6774,43.7162,43.6774,43.7065,17839.0
2023-12-27 13:50:00,45.16,45.21,45.16,45.2,31066.0,43.7065,43.7549,43.7065,43.7452,31066.0
2023-12-27 13:55:00,45.21,45.21,45.15,45.15,47442.0,43.7549,43.7549,43.6968,43.6968,47442.0
2023-12-27 14:00:00,45.16,45.16,45.05,45.07,26163.0,43.7065,43.7065,43.6,43.6194,26163.0
2023-12-27 14:05:00,45.06,45.12,45.06,45.11,9545.0,43.6097,43.6678,43.6097,43.6581,9545.0
2023-12-27 14:10:00,45.11,45.11,45.07,45.09,13339.0,43.6581,43.6581,43.6194,43.6387,13339.0
2023-12-27 14:15:00,45.1,45.12,45.07,45.12,6710.0,43.6484,43.6678,43.6194,43.6678,6710.0
2023-12-27 14:20:00,45.12,45.13,45.1,45.12,12037.0,43.6678,43.6774,43.6484,43.6678,12037.0
2023-12-27 14:25:00,45.11,45.15,45.09,45.11,12580.0,43.6581,43.6968,43.6387,43.6581,12580.0
2023-12-27 14:30:00,45.12,45.12,45.06,45.07,17456.0,43.6678,43.6678,43.6097,43.6194,17456.0
2023-12-27 14:35:00,45.07,45.1,45.05,45.05,24675.0,43.6194,43.6484,43.6,43.6,24675.0
2023-12-27 14:40:00,45.05,45.06,45.03,45.05,5137.0,43.6,43.6097,43.5807,43.6,5137.0
2023-12-27 14:45:00,45.05,45.07,45.03,45.05,17127.0,43.6,43.6194,43.5807,43.6,17127.0
2023-12-27 14:50:00,45.05,45.07,45.04,45.05,10424.0,43.6,43.6194,43.5903,43.6,10424.0
2023-12-27 14:55:00,45.05,45.09,45.03,45.08,13969.0,43.6,43.6387,43.5807,43.6291,13969.0
2023-12-27 15:00:00,45.09,45.11,45.05,45.09,13650.0,43.6387,43.6581,43.6,43.6387,13650.0
2023-12-27 15:05:00,45.1,45.12,45.08,45.12,11983.0,43.6484,43.6678,43.6291,43.6678,11983.0
2023-12-27 15:10:00,45.12,45.17,45.11,45.15,23678.0,43.6678,43.7162,43.6581,43.6968,23678.0
2023-12-27 15:15:00,45.15,45.16,45.13,45.16,19201.0,43.6968,43.7065,43.6774,43.7065,19201.0
2023-12-27 15:20:00,45.16,45.18,45.13,45.15,23788.0,43.7065,43.7258,43.6774,43.6968,23788.0
2023-12-27 15:25:00,45.14,45.16,45.11,45.16,18635.0,43.6871,43.7065,43.6581,43.7065,18635.0
2023-12-27 15:30:00,45.16,45.17,45.14,45.16,20565.0,43.7065,43.7162,43.6871,43.7065,20565.0
2023-12-27 15:35:00,45.17,45.18,45.12,45.15,49051.0,43.7162,43.7258,43.6678,43.6968,49051.0
2023-12-27 15:40:00,45.15,45.17,45.13,45.14,40583.0,43.6968,43.7162,43.6774,43.6871,40583.0
2023-12-27 15:45:00,45.13,45.21,45.11,45.2,58502.0,43.6774,43.7549,43.6581,43.7452,58502.0
2023-12-27 15:50:00,45.2,45.21,45.14,45.21,105595.0,43.7452,43.7549,43.6871,43.7549,105595.0
2023-12-27 15:55:00,45.21,45.25,45.19,45.21,431677.0,43.7549,43.7936,43.7355,43.7549,431677.0
2023-12-28 09:30:00,45.17,45.29,45.15,45.17,47159.0,43.7162,43.8323,43.6968,43.7162,47159.0
2023-12-28 09:35:00,45.16,45.22,45.07,45.12,30260.0,43.7065,43.7645,43.6194,43.6678,30260.0
2023-12-28 09:40:00,45.12,45.13,45.01,45.01,29686.0,43.6678,43.6774,43.5613,43.5613,29686.0
2023-12-28 09:45:00,45.01,45.14,44.99,45.11,29072.0,43.5613,43.6871,43.542,43.6581,29072.0
2023-12-28 09:50:00,45.12,45.13,45.07,45.11,23586.0,43.6678,43.6774,43.6194,43.6581,23586.0
2023-12-28 09:55:00,45.12,45.17,45.11,45.15,15964.0,43.6678,43.7162,43.6581,43.6968,15964.0
2023-12-28 10:00:00,45.16,45.2,45.15,45.16,21703.0,43.7065,43.7452,43.6968,43.7065,21703.0
2023-12-28 10:05:00,45.17,45.25,45.17,45.24,22589.0,43.7162,43.7936,43.7162,43.7839,22589.0
2023-12-28 10:10:00,45.24,45.3,45.23,45.3,21334.0,43.7839,43.842,43.7742,43.842,21334.0
2023-12-28 10:15:00,45.29,45.38,45.28,45.35,28427.0,43.8323,43.9194,43.8226,43.8904,28427.0
2023-12-28 10:20:00,45.35,45.37,45.31,45.32,13314.0,43.8904,43.9097,43.8517,43.8613,13314.0
2023-12-28 10:25:00,45.32,45.32,45.23,45.25,12661.0,43.8613,43.8613,43.7742,43.7936,12661.0
2023-12-28 10:30:00,45.25,45.27,45.24,45.25,9550.0,43.7936,43.8129,43.7839,43.7936,9550.0
2023-12-28 10:35:00,45.25,45.25,45.19,45.23,8844.0,43.7936,43.7936,43.7355,43.7742,8844.0
2023-12-28 10:40:00,45.23,45.27,45.22,45.22,9897.0,43.7742,43.8129,43.7645,43.7645,9897.0
2023-12-28 10:45:00,45.22,45.25,45.19,45.23,25841.0,43.7645,43.7936,43.7355,43.7742,25841.0
2023-12-28 10:50:00,45.22,45.24,45.21,45.22,11302.0,43.7645,43.7839,43.7549,43.7645,11302.0
2023-12-28 10:55:00,45.21,45.21,45.15,45.18,18966.0,43.7549,43.7549,43.6968,43.7258,18966.0
2023-12-28 11:00:00,45.18,45.21,45.17,45.21,8525.0,43.7258,43.7549,43.7162,43.7549,8525.0
2023-12-28 11:05:00,45.21,45.21,45.18,45.21,15802.0,43.7549,43.7549,43.7258,43.7549,15802.0
2023-12-28 11:10:00,45.2,45.2,45.12,45.12,11611.0,43.7452,43.7452,43.6678,43.6678,11611.0
2023-12-28 11:15:00,45.12,45.12,45.08,45.08,9675.0,43.6678,43.6678,43.6291,43.6291,9675.0
2023-12-28 11:20:00,45.09,45.11,45.06,45.07,14811.0,43.6387,43.6581,43.6097,43.6194,14811.0
2023-12-28 11:25:00,45.08,45.11,45.05,45.11,12972.0,43.6291,43.6581,43.6,43.6581,12972.0
2023-12-28 11:30:00,45.11,45.15,45.1,45.13,10520.0,43.6581,43.6968,43.6484,43.6774,10520.0
2023-12-28 11:35:00,45.13,45.16,45.12,45.16,5814.0,43.6774,43.7065,43.6678,43.7065,5814.0
2023-12-28 11:40:00,45.16,45.19,45.15,45.16,11190.0,43.7065,43.7355,43.6968,43.7065,11190.0
2023-12-28 11:45:00,45.17,45.17,45.13,45.13,5406.0,43.7162,43.7162,43.6774,43.6774,5406.0
2023-12-28 11:50:00,45.14,45.16,45.13,45.16,8599.0,43.6871,43.7065,43.6774,43.7065,8599.0
2023-12-28 11:55:00,45.15,45.16,45.13,45.14,8725.0,43.6968,43.7065,43.6774,43.6871,8725.0
2023-12-28 12:00:00,45.14,45.17,45.13,45.15,12692.0,43.6871,43.7162,43.6774,43.6968,12692.0
2023-12-28 12:05:00,45.15,45.2,45.15,45.2,5196.0,43.6968,43.7452,43.6968,43.7452,5196.0
2023-12-28 12:10:00,45.19,45.22,45.17,45.18,23829.0,43.7355,43.7645,43.7162,43.7258,23829.0
2023-12-28 12:15:00,45.19,45.19,45.16,45.17,7452.0,43.7355,43.7355,43.7065,43.7162,7452.0
2023-12-28 12:20:00,45.17,45.18,45.15,45.18,5713.0,43.7162,43.7258,43.6968,43.7258,5713.0
2023-12-28 12:25:00,45.18,45.18,45.16,45.16,5934.0,43.7258,43.7258,43.7065,43.7065,5934.0
2023-12-28 12:30:00,45.16,45.17,45.14,45.16,12638.0,43.7065,43.7162,43.6871,43.7065,12638.0
2023-12-28 12:35:00,45.16,45.17,45.13,45.14,5430.0,43.7065,43.7162,43.6774,43.6871,5430.0
2023-12-28 12:40:00,45.14,45.15,45.13,45.14,6725.0,43.6871,43.6968,43.6774,43.6871,6725.0
2023-12-28 12:45:00,45.15,45.17,45.14,45.16,6036.0,43.6968,43.7162,43.6871,43.7065,6036.0
2023-12-28 12:50:00,45.16,45.17,45.15,45.17,5041.0,43.7065,43.7162,43.6968,43.7162,5041.0
2023-12-28 12:55:00,45.17,45.2,45.15,45.16,17421.0,43.7162,43.7452,43.6968,43.7065,17421.0
2023-12-28 13:00:00,45.17,45.18,45.13,45.13,10287.0,43.7162,43.7258,43.6774,43.6774,10287.0
2023-12-28 13:05:00,45.13,45.17,45.11,45.16,11138.0,43.6774,43.7162,43.6581,43.7065,11138.0
2023-12-28 13:10:00,45.16,45.18,45.16,45.17,7429.0,43.7065,43.7258,43.7065,43.7162,7429.0
2023-12-28 13:15:00,45.17,45.21,45.17,45.21,7554.0,43.7162,43.7549,43.7162,43.7549,7554.0
2023-12-28 13:20:00,45.21,45.21,45.17,45.17,6986.0,43.7549,43.7549,43.7162,43.7162,6986.0
2023-12-28 13:25:00,45.16,45.16,45.12,45.13,5420.0,43.7065,43.7065,43.6678,43.6774,5420.0
2023-12-28 13:30:00,45.13,45.15,45.13,45.13,11725.0,43.6774,43.6968,43.6774,43.6774,11725.0
2023-12-28 13:35:00,45.13,45.17,45.13,45.14,7545.0,43.6774,43.7162,43.6774,43.6871,7545.0
2023-12-28 13:40:00,45.14,45.16,45.13,45.16,7799.0,43.6871,43.7065,43.6774,43.7065,7799.0
2023-12-28 13:45:00,45.16,45.16,45.13,45.14,7648.0,43.7065,43.7065,43.6774,43.6871,7648.0
2023-12-28 13:50:00,45.14,45.18,45.14,45.16,7860.0,43.6871,43.7258,43.6871,43.7065,7860.0
2023-12-28 13:55:00,45.16,45.16,45.14,45.16,7142.0,43.7065,43.7065,43.6871,43.7065,7142.0
2023-12-28 14:00:00,45.16,45.19,45.15,45.19,12412.0,43.7065,43.7355,43.6968,43.7355,12412.0
2023-12-28 14:05:00,45.19,45.2,45.16,45.16,6417.0,43.7355,43.7452,43.7065,43.7065,6417.0
2023-12-28 14:10:00,45.17,45.19,45.16,45.19,9993.0,43.7162,43.7355,43.7065,43.7355,9993.0
2023-12-28 14:15:00,45.19,45.2,45.16,45.16,8729.0,43.7355,43.7452,43.7065,43.7065,8729.0
2023-12-28 14:20:00,45.16,45.18,45.15,45.18,6363.0,43.7065,43.7258,43.6968,43.7258,6363.0
2023-12-28 14:25:00,45.18,45.19,45.18,45.19,9625.0,43.7258,43.7355,43.7258,43.7355,9625.0
2023-12-28 14:30:00,45.19,45.2,45.18,45.19,10116.0,43.7355,43.7452,43.7258,43.7355,10116.0
2023-12-28 14:35:00,45.19,45.2,45.17,45.18,7921.0,43.7355,43.7452,43.7162,43.7258,7921.0
2023-12-28 14:40:00,45.18,45.2,45.16,45.16,8421.0,43.7258,43.7452,43.7065,43.7065,8421.0
2023-12-28 14:45:00,45.16,45.17,45.14,45.17,12188.0,43.7065,43.7162,43.6871,43.7162,12188.0
2023-12-28 14:50:00,45.18,45.18,45.14,45.15,6497.0,43.7258,43.7258,43.6871,43.6968,6497.0
2023-12-28 14:55:00,45.15,45.16,45.13,45.14,10968.0,43.6968,43.7065,43.6774,43.6871,10968.0
2023-12-28 15:00:00,45.13,45.14,45.12,45.12,8311.0,43.6774,43.6871,43.6678,43.6678,8311.0
2023-12-28 15:05:00,45.12,45.15,45.12,45.13,19211.0,43.6678,43.6968,43.6678,43.6774,19211.0
2023-12-28 15:10:00,45.13,45.14,45.11,45.14,13532.0,43.6774,43.6871,43.6581,43.6871,13532.0
2023-12-28 15:15:00,45.13,45.18,45.11,45.18,20414.0,43.6774,43.7258,43.6581,43.7258,20414.0
2023-12-28 15:20:00,45.18,45.19,45.15,45.16,13544.0,43.7258,43.7355,43.6968,43.7065,13544.0
2023-12-28 15:25:00,45.16,45.17,45.14,45.16,11545.0,43.7065,43.7162,43.6871,43.7065,11545.0
2023-12-28 15:30:00,45.16,45.16,45.13,45.15,15529.0,43.7065,43.7065,43.6774,43.6968,15529.0
2023-12-28 15:35:00,45.15,45.18,45.14,45.16,24895.0,43.6968,43.7258,43.6871,43.7065,24895.0
2023-12-28 15:40:00,45.16,45.18,45.15,45.17,19589.0,43.7065,43.7258,43.6968,43.7162,19589.0
2023-12-28 15:45:00,45.17,45.19,45.14,45.14,39995.0,43.7162,43.7355,43.6871,43.6871,39995.0
2023-12-28 15:50:00,45.14,45.18,45.13,45.16,81043.0,43.6871,43.7258,43.6774,43.7065,81043.0
2023-12-28 15:55:00,45.16,45.18,45.12,45.18,202129.0,43.7065,43.7258,43.6678,43.7258,202129.0
2023-12-29 09:30:00,45.27,45.41,45.13,45.37,63119.0,43.8129,43.9484,43.6774,43.9097,63119.0
2023-12-29 09:35:00,45.36,45.37,45.27,45.32,17085.0,43.9,43.9097,43.8129,43.8613,17085.0
2023-12-29 09:40:00,45.31,45.35,45.28,45.29,20302.0,43.8517,43.8904,43.8226,43.8323,20302.0
2023-12-29 09:45:00,45.28,45.3,45.25,45.29,16990.0,43.8226,43.842,43.7936,43.8323,16990.0
2023-12-29 09:50:00,45.29,45.37,45.29,45.34,22456.0,43.8323,43.9097,43.8323,43.8807,22456.0
2023-12-29 09:55:00,45.35,45.4,45.33,45.4,18554.0,43.8904,43.9388,43.871,43.9388,18554.0
2023-12-29 10:00:00,45.39,45.44,45.34,45.42,20258.0,43.9291,43.9775,43.8807,43.9581,20258.0
2023-12-29 10:05:00,45.42,45.48,45.41,45.45,24514.0,43.9581,44.0162,43.9484,43.9871,24514.0
2023-12-29 10:10:00,45.46,45.47,45.43,45.47,13402.0,43.9968,44.0065,43.9678,44.0065,13402.0
2023-12-29 10:15:00,45.47,45.5,45.45,45.46,22156.0,44.0065,44.0355,43.9871,43.9968,22156.0
2023-12-29 10:20:00,45.46,45.5,45.43,45.45,35636.0,43.9968,44.0355,43.9678,43.9871,35636.0
2023-12-29 10:25:00,45.45,45.51,45.44,45.5,27200.0,43.9871,44.0452,43.9775,44.0355,27200.0
2023-12-29 10:30:00,45.5,45.52,45.42,45.44,51301.0,44.0355,44.0549,43.9581,43.9775,51301.0
2023-12-29 10:35:00,45.43,45.46,45.4,45.45,20114.0,43.9678,43.9968,43.9388,43.9871,20114.0
2023-12-29 10:40:00,45.45,45.54,45.43,45.53,28606.0,43.9871,44.0742,43.9678,44.0646,28606.0
2023-12-29 10:45:00,45.54,45.63,45.51,45.63,32881.0,44.0742,44.1614,44.0452,44.1614,32881.0
2023-12-29 10:50:00,45.62,45.66,45.62,45.65,23379.0,44.1517,44.1904,44.1517,44.1807,23379.0
2023-12-29 10:55:00,45.64,45.68,45.6,45.62,51414.0,44.171,44.2097,44.1323,44.1517,51414.0
2023-12-29 11:00:00,45.62,45.66,45.62,45.65,27260.0,44.1517,44.1904,44.1517,44.1807,27260.0
2023-12-29 11:05:00,45.65,45.65,45.61,45.64,18878.0,44.1807,44.1807,44.142,44.171,18878.0
2023-12-29 11:10:00,45.63,45.63,45.55,45.58,29534.0,44.1614,44.1614,44.0839,44.113,29534.0
2023-12-29 11:15:00,45.58,45.6,45.56,45.58,12736.0,44.113,44.1323,44.0936,44.113,12736.0
2023-12-29 11:20:00,45.59,45.59,45.53,45.55,19148.0,44.1226,44.1226,44.0646,44.0839,19148.0
2023-12-29 11:25:00,45.55,45.58,45.51,45.52,12780.0,44.0839,44.113,44.0452,44.0549,12780.0
2023-12-29 11:30:00,45.51,45.53,45.49,45.49,14750.0,44.0452,44.0646,44.0259,44.0259,14750.0
2023-12-29 11:35:00,45.49,45.51,45.47,45.49,18111.0,44.0259,44.0452,44.0065,44.0259,18111.0
2023-12-29 11:40:00,45.5,45.51,45.44,45.45,8349.0,44.0355,44.0452,43.9775,43.9871,8349.0
2023-12-29 11:45:00,45.44,45.45,45.42,45.43,9211.0,43.9775,43.9871,43.9581,43.9678,9211.0
2023-12-29 11:50:00,45.42,45.42,45.36,45.36,14512.0,43.9581,43.9581,43.9,43.9,14512.0
2023-12-29 11:55:00,45.36,45.39,45.35,45.36,9792.0,43.9,43.9291,43.8904,43.9,9792.0
2023-12-29 12:00:00,45.37,45.39,45.33,45.33,5482.0,43.9097,43.9291,43.871,43.871,5482.0
2023-12-29 12:05:00,45.33,45.35,45.29,45.29,22091.0,43.871,43.8904,43.8323,43.8323,22091.0
2023-12-29 12:10:00,45.29,45.3,45.27,45.3,12402.0,43.8323,43.842,43.8129,43.842,12402.0
2023-12-29 12:15:00,45.29,45.34,45.27,45.33,13085.0,43.8323,43.8807,43.8129,43.871,13085.0
2023-12-29 12:20:00,45.32,45.34,45.31,45.32,14171.0,43.8613,43.8807,43.8517,43.8613,14171.0
2023-12-29 12:25:00,45.32,45.32,45.3,45.31,7239.0,43.8613,43.8613,43.842,43.8517,7239.0
2023-12-29 12:30:00,45.31,45.33,45.31,45.32,6499.0,43.8517,43.871,43.8517,43.8613,6499.0
2023-12-29 12:35:00,45.32,45.35,45.31,45.33,8321.0,43.8613,43.8904,43.8517,43.871,8321.0
2023-12-29 12:40:00,45.34,45.38,45.34,45.38,10095.0,43.8807,43.9194,43.8807,43.9194,10095.0
2023-12-29 12:45:00,45.38,45.42,45.37,45.39,20998.0,43.9194,43.9581,43.9097,43.9291,20998.0
2023-12-29 12:50:00,45.39,45.44,45.39,45.43,8003.0,43.9291,43.9775,43.9291,43.9678,8003.0
2023-12-29 12:55:00,45.43,45.47,45.42,45.46,21167.0,43.9678,44.0065,43.9581,43.9968,21167.0
2023-12-29 13:00:00,45.45,45.47,45.42,45.43,9882.0,43.9871,44.0065,43.9581,43.9678,9882.0
2023-12-29 13:05:00,45.43,45.48,45.42,45.47,6515.0,43.9678,44.0162,43.9581,44.0065,6515.0
2023-12-29 13:10:00,45.48,45.49,45.47,45.47,11632.0,44.0162,44.0259,44.0065,44.0065,11632.0
2023-12-29 13:15:00,45.47,45.47,45.44,45.45,10075.0,44.0065,44.0065,43.9775,43.9871,10075.0
2023-12-29 13:20:00,45.46,45.46,45.44,45.45,4169.0,43.9968,43.9968,43.9775,43.9871,4169.0
2023-12-29 13:25:00,45.44,45.46,45.43,45.46,5999.0,43.9775,43.9968,43.9678,43.9968,5999.0
2023-12-29 13:30:00,45.45,45.46,45.41,45.41,9460.0,43.9871,43.9968,43.9484,43.9484,9460.0
2023-12-29 13:35:00,45.41,45.44,45.41,45.43,6595.0,43.9484,43.9775,43.9484,43.9678,6595.0
2023-12-29 13:40:00,45.43,45.44,45.41,45.44,7359.0,43.9678,43.9775,43.9484,43.9775,7359.0
2023-12-29 13:45:00,45.44,45.46,45.43,45.45,6788.0,43.9775,43.9968,43.9678,43.9871,6788.0
2023-12-29 13:50:00,45.45,45.46,45.43,45.44,6653.0,43.9871,43.9968,43.9678,43.9775,6653.0
2023-12-29 13:55:00,45.44,45.44,45.41,45.41,4149.0,43.9775,43.9775,43.9484,43.9484,4149.0
2023-12-29 14:00:00,45.41,45.42,45.4,45.41,6852.0,43.9484,43.9581,43.9388,43.9484,6852.0
2023-12-29 14:05:00,45.41,45.44,45.41,45.43,9692.0,43.9484,43.9775,43.9484,43.9678,9692.0
2023-12-29 14:10:00,45.41,45.42,45.39,45.42,9057.0,43.9484,43.9581,43.9291,43.9581,9057.0
2023-12-29 14:15:00,45.41,45.45,45.4,45.45,10405.0,43.9484,43.9871,43.9388,43.9871,10405.0
2023-12-29 14:20:00,45.44,45.47,45.44,45.46,10238.0,43.9775,44.0065,43.9775,43.9968,10238.0
2023-12-29 14:25:00,45.46,45.48,45.44,45.45,9554.0,43.9968,44.0162,43.9775,43.9871,9554.0
2023-12-29 14:30:00,45.45,45.47,45.43,45.47,7242.0,43.9871,44.0065,43.9678,44.0065,7242.0
2023-12-29 14:35:00,45.47,45.47,45.45,45.47,6870.0,44.0065,44.0065,43.9871,44.0065,6870.0
2023-12-29 14:40:00,45.46,45.48,45.42,45.47,27578.0,43.9968,44.0162,43.9581,44.0065,27578.0
2023-12-29 14:45:00,45.48,45.5,45.48,45.49,8515.0,44.0162,44.0355,44.0162,44.0259,8515.0
2023-12-29 14:50:00,45.48,45.51,45.48,45.51,16266.0,44.0162,44.0452,44.0162,44.0452,16266.0
2023-12-29 14:55:00,45.51,45.51,45.49,45.5,15795.0,44.0452,44.0452,44.0259,44.0355,15795.0
2023-12-29 15:00:00,45.5,45.5,45.47,45.47,15581.0,44.0355,44.0355,44.0065,44.0065,15581.0
2023-12-29 15:05:00,45.48,45.54,45.47,45.52,28526.0,44.0162,44.0742,44.0065,44.0549,28526.0
2023-12-29 15:10:00,45.53,45.55,45.51,45.55,16089.0,44.0646,44.0839,44.0452,44.0839,16089.0
2023-12-29 15:15:00,45.55,45.55,45.51,45.52,32691.0,44.0839,44.0839,44.0452,44.0549,32691.0
2023-12-29 15:20:00,45.52,45.52,45.49,45.51,14066.0,44.0549,44.0549,44.0259,44.0452,14066.0
2023-12-29 15:25:00,45.51,45.54,45.5,45.53,12917.0,44.0452,44.0742,44.0355,44.0646,12917.0
2023-12-29 15:30:00,45.53,45.57,45.49,45.55,36444.0,44.0646,44.1033,44.0259,44.0839,36444.0
2023-12-29 15:35:00,45.55,45.58,45.55,45.55,25338.0,44.0839,44.113,44.0839,44.0839,25338.0
2023-12-29 15:40:00,45.55,45.56,45.49,45.5,33299.0,44.0839,44.0936,44.0259,44.0355,33299.0
2023-12-29 15:45:00,45.5,45.57,45.49,45.56,61952.0,44.0355,44.1033,44.0259,44.0936,61952.0
2023-12-29 15:50:00,45.56,45.65,45.53,45.62,159419.0,44.0936,44.1807,44.0646,44.1517,159419.0
2023-12-29 15:55:00,45.62,45.72,45.61,45.72,386619.0,44.1517,44.2485,44.142,44.2485,386619.0
2024-01-02 09:30:00,45.68,45.92,45.59,45.9,85644.0,44.2097,44.442,44.1226,44.4227,85644.0
2024-01-02 09:35:00,45.9,46.01,45.84,45.94,63855.0,44.4227,44.5291,44.3646,44.4614,63855.0
2024-01-02 09:40:00,45.96,46.22,45.96,46.14,65387.0,44.4807,44.7324,44.4807,44.6549,65387.0
2024-01-02 09:45:00,46.15,46.31,46.14,46.27,39046.0,44.6646,44.8195,44.6549,44.7808,39046.0
2024-01-02 09:50:00,46.26,46.38,46.24,46.37,32717.0,44.7711,44.8872,44.7517,44.8775,32717.0
2024-01-02 09:55:00,46.38,46.41,46.34,46.34,23449.0,44.8872,44.9162,44.8485,44.8485,23449.0
2024-01-02 10:00:00,46.34,46.4,46.34,46.39,33245.0,44.8485,44.9066,44.8485,44.8969,33245.0
2024-01-02 10:05:00,46.39,46.5,46.39,46.46,29191.0,44.8969,45.0033,44.8969,44.9646,29191.0
2024-01-02 10:10:00,46.46,46.49,46.42,46.48,44454.0,44.9646,44.9937,44.9259,44.984,44454.0
2024-01-02 10:15:00,46.48,46.53,46.44,46.47,112936.0,44.984,45.0324,44.9453,44.9743,112936.0
2024-01-02 10:20:00,46.47,46.48,46.31,46.32,56182.0,44.9743,44.984,44.8195,44.8291,56182.0
2024-01-02 10:25:00,46.32,46.45,46.31,46.43,35092.0,44.8291,44.955,44.8195,44.9356,35092.0
2024-01-02 10:30:00,46.43,46.47,46.38,46.41,27284.0,44.9356,44.9743,44.8872,44.9162,27284.0
2024-01-02 10:35:00,46.41,46.48,46.41,46.47,34870.0,44.9162,44.984,44.9162,44.9743,34870.0
2024-01-02 10:40:00,46.47,46.53,46.45,46.46,28372.0,44.9743,45.0324,44.955,44.9646,28372.0
2024-01-02 10:45:00,46.46,46.52,46.43,46.52,25748.0,44.9646,45.0227,44.9356,45.0227,25748.0
2024-01-02 10:50:00,46.53,46.53,46.42,46.45,29053.0,45.0324,45.0324,44.9259,44.955,29053.0
2024-01-02 10:55:00,46.45,46.47,46.39,46.4,63686.0,44.955,44.9743,44.8969,44.9066,63686.0
2024-01-02 11:00:00,46.4,46.47,46.38,46.45,26252.0,44.9066,44.9743,44.8872,44.955,26252.0
2024-01-02 11:05:00,46.47,46.5,46.43,46.47,25507.0,44.9743,45.0033,44.9356,44.9743,25507.0
2024-01-02 11:10:00,46.47,46.49,46.45,46.48,26738.0,44.9743,44.9937,44.955,44.984,26738.0
2024-01-02 11:15:00,46.48,46.49,46.44,46.44,27326.0,44.984,44.9937,44.9453,44.9453,27326.0
2024-01-02 11:20:00,46.44,46.46,46.39,46.44,38560.0,44.9453,44.9646,44.8969,44.9453,38560.0
2024-01-02 11:25:00,46.45,46.45,46.38,46.39,19829.0,44.955,44.955,44.8872,44.8969,19829.0
2024-01-02 11:30:00,46.38,46.42,46.35,46.41,38963.0,44.8872,44.9259,44.8582,44.9162,38963.0
2024-01-02 11:35:00,46.41,46.42,46.34,46.35,16746.0,44.9162,44.9259,44.8485,44.8582,16746.0
2024-01-02 11:40:00,46.35,46.36,46.31,46.32,25002.0,44.8582,44.8679,44.8195,44.8291,25002.0
2024-01-02 11:45:00,46.3,46.35,46.3,46.33,24601.0,44.8098,44.8582,44.8098,44.8388,24601.0
2024-01-02 11:50:00,46.33,46.37,46.29,46.36,32144.0,44.8388,44.8775,44.8001,44.8679,32144.0
2024-01-02 11:55:00,46.35,46.4,46.35,46.39,24396.0,44.8582,44.9066,44.8582,44.8969,24396.0
2024-01-02 12:00:00,46.4,46.41,46.34,46.34,17068.0,44.9066,44.9162,44.8485,44.8485,17068.0
2024-01-02 12:05:00,46.34,46.35,46.29,46.3,15643.0,44.8485,44.8582,44.8001,44.8098,15643.0
2024-01-02 12:10:00,46.29,46.3,46.24,46.25,19595.0,44.8001,44.8098,44.7517,44.7614,19595.0
2024-01-02 12:15:00,46.24,46.26,46.19,46.26,32517.0,44.7517,44.7711,44.7033,44.7711,32517.0
2024-01-02 12:20:00,46.26,46.29,46.24,46.26,28185.0,44.7711,44.8001,44.7517,44.7711,28185.0
2024-01-02 12:25:00,46.26,46.27,46.24,46.26,22592.0,44.7711,44.7808,44.7517,44.7711,22592.0
2024-01-02 12:30:00,46.26,46.28,46.23,46.26,27454.0,44.7711,44.7904,44.742,44.7711,27454.0
2024-01-02 12:35:00,46.26,46.31,46.24,46.31,21129.0,44.7711,44.8195,44.7517,44.8195,21129.0
2024-01-02 12:40:00,46.3,46.35,46.3,46.34,18830.0,44.8098,44.8582,44.8098,44.8485,18830.0
2024-01-02 12:45:00,46.34,46.39,46.33,46.38,19528.0,44.8485,44.8969,44.8388,44.8872,19528.0
2024-01-02 12:50:00,46.37,46.38,46.35,46.37,25922.0,44.8775,44.8872,44.8582,44.8775,25922.0
2024-01-02 12:55:00,46.36,46.37,46.33,46.37,28936.0,44.8679,44.8775,44.8388,44.8775,28936.0
2024-01-02 13:00:00,46.37,46.39,46.35,46.36,13621.0,44.8775,44.8969,44.8582,44.8679,13621.0
2024-01-02 13:05:00,46.36,46.41,46.34,46.4,23136.0,44.8679,44.9162,44.8485,44.9066,23136.0
2024-01-02 13:10:00,46.4,46.47,46.4,46.44,18337.0,44.9066,44.9743,44.9066,44.9453,18337.0
2024-01-02 13:15:00,46.44,46.46,46.41,46.45,19048.0,44.9453,44.9646,44.9162,44.955,19048.0
2024-01-02 13:20:00,46.45,46.46,46.4,46.44,16920.0,44.955,44.9646,44.9066,44.9453,16920.0
2024-01-02 13:25:00,46.44,46.47,46.4,46.41,18968.0,44.9453,44.9743,44.9066,44.9162,18968.0
2024-01-02 13:30:00,46.41,46.43,46.39,46.42,17650.0,44.9162,44.9356,44.8969,44.9259,17650.0
2024-01-02 13:35:00,46.42,46.45,46.41,46.43,23187.0,44.9259,44.955,44.9162,44.9356,23187.0
2024-01-02 13:40:00,46.44,46.45,46.4,46.41,20841.0,44.9453,44.955,44.9066,44.9162,20841.0
2024-01-02 13:45:00,46.41,46.45,46.4,46.45,18262.0,44.9162,44.955,44.9066,44.955,18262.0
2024-01-02 13:50:00,46.45,46.47,46.4,46.44,85811.0,44.955,44.9743,44.9066,44.9453,85811.0
2024-01-02 13:55:00,46.44,46.47,46.43,46.46,30434.0,44.9453,44.9743,44.9356,44.9646,30434.0
2024-01-02 14:00:00,46.46,46.49,46.41,46.47,20907.0,44.9646,44.9937,44.9162,44.9743,20907.0
2024-01-02 14:05:00,46.47,46.49,46.43,46.45,21726.0,44.9743,44.9937,44.9356,44.955,21726.0
2024-01-02 14:10:00,46.45,46.45,46.38,46.39,15482.0,44.955,44.955,44.8872,44.8969,15482.0
2024-01-02 14:15:00,46.38,46.39,46.34,46.37,30799.0,44.8872,44.8969,44.8485,44.8775,30799.0
2024-01-02 14:20:00,46.36,46.37,46.29,46.3,16965.0,44.8679,44.8775,44.8001,44.8098,16965.0
2024-01-02 14:25:00,46.29,46.3,46.27,46.3,20872.0,44.8001,44.8098,44.7808,44.8098,20872.0
2024-01-02 14:30:00,46.3,46.34,46.28,46.29,19306.0,44.8098,44.8485,44.7904,44.8001,19306.0
2024-01-02 14:35:00,46.29,46.34,46.28,46.34,15808.0,44.8001,44.8485,44.7904,44.8485,15808.0
2024-01-02 14:40:00,46.34,46.36,46.31,46.32,21724.0,44.8485,44.8679,44.8195,44.8291,21724.0
2024-01-02 14:45:00,46.32,46.34,46.29,46.3,19789.0,44.8291,44.8485,44.8001,44.8098,19789.0
2024-01-02 14:50:00,46.31,46.35,46.31,46.32,18149.0,44.8195,44.8582,44.8195,44.8291,18149.0
2024-01-02 14:55:00,46.31,46.32,46.29,46.31,26287.0,44.8195,44.8291,44.8001,44.8195,26287.0
2024-01-02 15:00:00,46.3,46.31,46.25,46.26,38750.0,44.8098,44.8195,44.7614,44.7711,38750.0
2024-01-02 15:05:00,46.25,46.25,46.21,46.23,36678.0,44.7614,44.7614,44.7227,44.742,36678.0
2024-01-02 15:10:00,46.24,46.27,46.22,46.27,23141.0,44.7517,44.7808,44.7324,44.7808,23141.0
2024-01-02 15:15:00,46.26,46.26,46.19,46.22,40307.0,44.7711,44.7711,44.7033,44.7324,40307.0
2024-01-02 15:20:00,46.21,46.25,46.18,46.19,42997.0,44.7227,44.7614,44.6936,44.7033,42997.0
2024-01-02 15:25:00,46.19,46.21,46.15,46.15,28756.0,44.7033,44.7227,44.6646,44.6646,28756.0
2024-01-02 15:30:00,46.15,46.19,46.12,46.14,40377.0,44.6646,44.7033,44.6356,44.6549,40377.0
2024-01-02 15:35:00,46.14,46.18,46.12,46.16,54994.0,44.6549,44.6936,44.6356,44.6743,54994.0
2024-01-02 15:40:00,46.15,46.15,46.08,46.11,63670.0,44.6646,44.6646,44.5969,44.6259,63670.0
2024-01-02 15:45:00,46.11,46.12,46.05,46.05,115451.0,44.6259,44.6356,44.5678,44.5678,115451.0
2024-01-02 15:50:00,46.06,46.2,46.05,46.2,171108.0,44.5775,44.713,44.5678,44.713,171108.0
2024-01-02 15:55:00,46.2,46.28,46.15,46.27,576832.0,44.713,44.7904,44.6646,44.7808,576832.0
2024-01-03 09:30:00,46.69,46.83,46.54,46.78,125909.0,45.1872,45.3227,45.0421,45.2743,125909.0
2024-01-03 09:35:00,46.77,46.8,46.59,46.71,42448.0,45.2647,45.2937,45.0905,45.2066,42448.0
2024-01-03 09:40:00,46.7,46.71,46.55,46.62,51498.0,45.1969,45.2066,45.0517,45.1195,51498.0
2024-01-03 09:45:00,46.61,46.72,46.55,46.7,38260.0,45.1098,45.2163,45.0517,45.1969,38260.0
2024-01-03 09:50:00,46.7,46.79,46.67,46.76,48259.0,45.1969,45.284,45.1679,45.255,48259.0
2024-01-03 09:55:00,46.77,46.92,46.76,46.92,45549.0,45.2647,45.4098,45.255,45.4098,45549.0
2024-01-03 10:00:00,46.91,46.95,46.84,46.89,62255.0,45.4002,45.4389,45.3324,45.3808,62255.0
2024-01-03 10:05:00,46.89,46.99,46.84,46.84,75509.0,45.3808,45.4776,45.3324,45.3324,75509.0
2024-01-03 10:10:00,46.85,46.85,46.74,46.78,51536.0,45.3421,45.3421,45.2356,45.2743,51536.0
2024-01-03 10:15:00,46.79,46.81,46.73,46.81,62780.0,45.284,45.3034,45.2259,45.3034,62780.0
2024-01-03 10:20:00,46.82,46.85,46.75,46.77,28475.0,45.313,45.3421,45.2453,45.2647,28475.0
2024-01-03 10:25:00,46.77,46.84,46.72,46.83,91069.0,45.2647,45.3324,45.2163,45.3227,91069.0
2024-01-03 10:30:00,46.83,46.83,46.78,46.8,33198.0,45.3227,45.3227,45.2743,45.2937,33198.0
2024-01-03 10:35:00,46.81,46.85,46.78,46.8,44839.0,45.3034,45.3421,45.2743,45.2937,44839.0
2024-01-03 10:40:00,46.8,46.8,46.7,46.73,21182.0,45.2937,45.2937,45.1969,45.2259,21182.0
2024-01-03 10:45:00,46.74,46.81,46.71,46.8,36668.0,45.2356,45.3034,45.2066,45.2937,36668.0
2024-01-03 10:50:00,46.8,46.81,46.65,46.66,63860.0,45.2937,45.3034,45.1485,45.1582,63860.0
2024-01-03 10:55:00,46.66,46.66,46.59,46.61,18901.0,45.1582,45.1582,45.0905,45.1098,18901.0
2024-01-03 11:00:00,46.61,46.63,46.59,46.61,18351.0,45.1098,45.1292,45.0905,45.1098,18351.0
2024-01-03 11:05:00,46.6,46.62,46.55,46.56,14502.0,45.1001,45.1195,45.0517,45.0614,14502.0
2024-01-03 11:10:00,46.57,46.57,46.51,46.52,10044.0,45.0711,45.0711,45.013,45.0227,10044.0
2024-01-03 11:15:00,46.52,46.52,46.44,46.46,16958.0,45.0227,45.0227,44.9453,44.9646,16958.0
2024-01-03 11:20:00,46.47,46.5,46.46,46.48,12074.0,44.9743,45.0033,44.9646,44.984,12074.0
2024-01-03 11:25:00,46.49,46.56,46.48,46.54,19202.0,44.9937,45.0614,44.984,45.0421,19202.0
2024-01-03 11:30:00,46.55,46.55,46.47,46.48,14699.0,45.0517,45.0517,44.9743,44.984,14699.0
2024-01-03 11:35:00,46.49,46.51,46.45,46.48,20937.0,44.9937,45.013,44.955,44.984,20937.0
2024-01-03 11:40:00,46.47,46.56,46.46,46.55,11272.0,44.9743,45.0614,44.9646,45.0517,11272.0
2024-01-03 11:45:00,46.55,46.57,46.5,46.54,21553.0,45.0517,45.0711,45.0033,45.0421,21553.0
2024-01-03 11:50:00,46.54,46.56,46.53,46.55,10290.0,45.0421,45.0614,45.0324,45.0517,10290.0
2024-01-03 11:55:00,46.55,46.56,46.54,46.56,11810.0,45.0517,45.0614,45.0421,45.0614,11810.0
2024-01-03 12:00:00,46.55,46.58,46.53,46.55,14317.0,45.0517,45.0808,45.0324,45.0517,14317.0
2024-01-03 12:05:00,46.55,46.56,46.48,46.48,27913.0,45.0517,45.0614,44.984,44.984,27913.0
2024-01-03 12:10:00,46.49,46.5,46.45,46.48,12131.0,44.9937,45.0033,44.955,44.984,12131.0
2024-01-03 12:15:00,46.48,46.49,46.44,46.44,13182.0,44.984,44.9937,44.9453,44.9453,13182.0
2024-01-03 12:20:00,46.45,46.52,46.45,46.51,13879.0,44.955,45.0227,44.955,45.013,13879.0
2024-01-03 12:25:00,46.51,46.57,46.51,46.55,28792.0,45.013,45.0711,45.013,45.0517,28792.0
2024-01-03 12:30:00,46.56,46.58,46.52,46.54,14464.0,45.0614,45.0808,45.0227,45.0421,14464.0
2024-01-03 12:35:00,46.54,46.56,46.5,46.54,13751.0,45.0421,45.0614,45.0033,45.0421,13751.0
2024-01-03 12:40:00,46.54,46.59,46.54,46.56,13988.0,45.0421,45.0905,45.0421,45.0614,13988.0
2024-01-03 12:45:00,46.57,46.58,46.52,46.57,11173.0,45.0711,45.0808,45.0227,45.0711,11173.0
2024-01-03 12:50:00,46.57,46.57,46.54,46.57,11521.0,45.0711,45.0711,45.0421,45.0711,11521.0
2024-01-03 12:55:00,46.57,46.59,46.55,46.55,13005.0,45.0711,45.0905,45.0517,45.0517,13005.0
2024-01-03 13:00:00,46.55,46.57,46.54,46.55,11729.0,45.0517,45.0711,45.0421,45.0517,11729.0
2024-01-03 13:05:00,46.54,46.61,46.54,46.61,9029.0,45.0421,45.1098,45.0421,45.1098,9029.0
2024-01-03 13:10:00,46.61,46.62,46.58,46.59,12014.0,45.1098,45.1195,45.0808,45.0905,12014.0
2024-01-03 13:15:00,46.58,46.62,46.58,46.59,6954.0,45.0808,45.1195,45.0808,45.0905,6954.0
2024-01-03 13:20:00,46.59,46.63,46.59,46.63,9260.0,45.0905,45.1292,45.0905,45.1292,9260.0
2024-01-03 13:25:00,46.63,46.63,46.59,46.59,11197.0,45.1292,45.1292,45.0905,45.0905,11197.0
2024-01-03 13:30:00,46.59,46.61,46.57,46.57,9551.0,45.0905,45.1098,45.0711,45.0711,9551.0
2024-01-03 13:35:00,46.58,46.58,46.54,46.58,9736.0,45.0808,45.0808,45.0421,45.0808,9736.0
2024-01-03 13:40:00,46.58,46.6,46.56,46.58,20465.0,45.0808,45.1001,45.0614,45.0808,20465.0
2024-01-03 13:45:00,46.58,46.58,46.54,46.55,7933.0,45.0808,45.0808,45.0421,45.0517,7933.0
2024-01-03 13:50:00,46.56,46.56,46.51,46.51,7462.0,45.0614,45.0614,45.013,45.013,7462.0
2024-01-03 13:55:00,46.51,46.53,46.49,46.49,10217.0,45.013,45.0324,44.9937,44.9937,10217.0
2024-01-03 14:00:00,46.49,46.53,46.47,46.52,31315.0,44.9937,45.0324,44.9743,45.0227,31315.0
2024-01-03 14:05:00,46.51,46.56,46.48,46.53,25514.0,45.013,45.0614,44.984,45.0324,25514.0
2024-01-03 14:10:00,46.53,46.59,46.52,46.59,9448.0,45.0324,45.0905,45.0227,45.0905,9448.0
2024-01-03 14:15:00,46.59,46.62,46.54,46.58,24294.0,45.0905,45.1195,45.0421,45.0808,24294.0
2024-01-03 14:20:00,46.59,46.65,46.58,46.65,18810.0,45.0905,45.1485,45.0808,45.1485,18810.0
2024-01-03 14:25:00,46.65,46.74,46.62,46.72,37407.0,45.1485,45.2356,45.1195,45.2163,37407.0
2024-01-03 14:30:00,46.73,46.75,46.67,46.75,27250.0,45.2259,45.2453,45.1679,45.2453,27250.0
2024-01-03 14:35:00,46.75,46.76,46.72,46.75,20189.0,45.2453,45.255,45.2163,45.2453,20189.0
2024-01-03 14:40:00,46.75,46.76,46.69,46.7,31870.0,45.2453,45.255,45.1872,45.1969,31870.0
2024-01-03 14:45:00,46.68,46.69,46.59,46.63,30285.0,45.1776,45.1872,45.0905,45.1292,30285.0
2024-01-03 14:50:00,46.63,46.64,46.57,46.59,26610.0,45.1292,45.1388,45.0711,45.0905,26610.0
2024-01-03 14:55:00,46.59,46.64,46.59,46.61,18603.0,45.0905,45.1388,45.0905,45.1098,18603.0
2024-01-03 15:00:00,46.61,46.61,46.54,46.55,22290.0,45.1098,45.1098,45.0421,45.0517,22290.0
2024-01-03 15:05:00,46.55,46.57,46.52,46.57,15769.0,45.0517,45.0711,45.0227,45.0711,15769.0
2024-01-03 15:10:00,46.57,46.59,46.54,46.55,23682.0,45.0711,45.0905,45.0421,45.0517,23682.0
2024-01-03 15:15:00,46.54,46.55,46.5,46.55,32767.0,45.0421,45.0517,45.0033,45.0517,32767.0
2024-01-03 15:20:00,46.55,46.58,46.53,46.53,20046.0,45.0517,45.0808,45.0324,45.0324,20046.0
2024-01-03 15:25:00,46.53,46.55,46.48,46.53,37654.0,45.0324,45.0517,44.984,45.0324,37654.0
2024-01-03 15:30:00,46.53,46.58,46.52,46.57,33568.0,45.0324,45.0808,45.0227,45.0711,33568.0
2024-01-03 15:35:00,46.58,46.61,46.54,46.59,34832.0,45.0808,45.1098,45.0421,45.0905,34832.0
2024-01-03 15:40:00,46.59,46.61,46.53,46.54,51695.0,45.0905,45.1098,45.0324,45.0421,51695.0
2024-01-03 15:45:00,46.53,46.55,46.46,46.48,68359.0,45.0324,45.0517,44.9646,44.984,68359.0
2024-01-03 15:50:00,46.47,46.55,46.45,46.47,139102.0,44.9743,45.0517,44.955,44.9743,139102.0
2024-01-03 15:55:00,46.46,46.54,46.44,46.52,532353.0,44.9646,45.0421,44.9453,45.0227,532353.0
2024-01-04 09:30:00,46.58,46.68,46.46,46.64,49779.0,45.0808,45.1776,44.9646,45.1388,49779.0
2024-01-04 09:35:00,46.6,46.63,46.47,46.5,22824.0,45.1001,45.1292,44.9743,45.0033,22824.0
2024-01-04 09:40:00,46.5,46.6,46.47,46.56,20118.0,45.0033,45.1001,44.9743,45.0614,20118.0
2024-01-04 09:45:00,46.56,46.57,46.45,46.54,43129.0,45.0614,45.0711,44.955,45.0421,43129.0
2024-01-04 09:50:00,46.53,46.56,46.48,46.51,32290.0,45.0324,45.0614,44.984,45.013,32290.0
2024-01-04 09:55:00,46.5,46.61,46.49,46.54,23543.0,45.0033,45.1098,44.9937,45.0421,23543.0
2024-01-04 10:00:00,46.54,46.62,46.53,46.56,19077.0,45.0421,45.1195,45.0324,45.0614,19077.0
2024-01-04 10:05:00,46.57,46.58,46.4,46.41,45128.0,45.0711,45.0808,44.9066,44.9162,45128.0
2024-01-04 10:10:00,46.41,46.6,46.4,46.59,56700.0,44.9162,45.1001,44.9066,45.0905,56700.0
2024-01-04 10:15:00,46.59,46.6,46.37,46.38,49499.0,45.0905,45.1001,44.8775,44.8872,49499.0
2024-01-04 10:20:00,46.38,46.41,46.34,46.36,37398.0,44.8872,44.9162,44.8485,44.8679,37398.0
2024-01-04 10:25:00,46.36,46.4,46.3,46.35,29129.0,44.8679,44.9066,44.8098,44.8582,29129.0
2024-01-04 10:30:00,46.35,46.37,46.29,46.32,21638.0,44.8582,44.8775,44.8001,44.8291,21638.0
2024-01-04 10:35:00,46.31,46.31,46.2,46.21,102885.0,44.8195,44.8195,44.713,44.7227,102885.0
2024-01-04 10:40:00,46.21,46.21,46.08,46.16,66985.0,44.7227,44.7227,44.5969,44.6743,66985.0
2024-01-04 10:45:00,46.16,46.23,46.14,46.14,35503.0,44.6743,44.742,44.6549,44.6549,35503.0
2024-01-04 10:50:00,46.15,46.22,46.11,46.15,31570.0,44.6646,44.7324,44.6259,44.6646,31570.0
2024-01-04 10:55:00,46.15,46.24,46.13,46.23,25675.0,44.6646,44.7517,44.6453,44.742,25675.0
2024-01-04 11:00:00,46.23,46.27,46.2,46.23,30080.0,44.742,44.7808,44.713,44.742,30080.0
2024-01-04 11:05:00,46.24,46.25,46.2,46.24,21849.0,44.7517,44.7614,44.713,44.7517,21849.0
2024-01-04 11:10:00,46.25,46.3,46.24,46.28,34030.0,44.7614,44.8098,44.7517,44.7904,34030.0
2024-01-04 11:15:00,46.28,46.28,46.22,46.24,41272.0,44.7904,44.7904,44.7324,44.7517,41272.0
2024-01-04 11:20:00,46.23,46.27,46.22,46.23,20871.0,44.742,44.7808,44.7324,44.742,20871.0
2024-01-04 11:25:00,46.22,46.25,46.21,46.24,29516.0,44.7324,44.7614,44.7227,44.7517,29516.0
2024-01-04 11:30:00,46.24,46.27,46.22,46.26,66416.0,44.7517,44.7808,44.7324,44.7711,66416.0
2024-01-04 11:35:00,46.25,46.3,46.24,46.3,15289.0,44.7614,44.8098,44.7517,44.8098,15289.0
2024-01-04 11:40:00,46.3,46.32,46.23,46.23,14150.0,44.8098,44.8291,44.742,44.742,14150.0
2024-01-04 11:45:00,46.23,46.24,46.15,46.16,29352.0,44.742,44.7517,44.6646,44.6743,29352.0
2024-01-04 11:50:00,46.16,46.16,46.11,46.16,12510.0,44.6743,44.6743,44.6259,44.6743,12510.0
2024-01-04 11:55:00,46.17,46.19,46.15,46.17,10519.0,44.684,44.7033,44.6646,44.684,10519.0
2024-01-04 12:00:00,46.16,46.17,46.04,46.04,35686.0,44.6743,44.684,44.5582,44.5582,35686.0
2024-01-04 12:05:00,46.05,46.1,46.04,46.05,20534.0,44.5678,44.6162,44.5582,44.5678,20534.0
2024-01-04 12:10:00,46.06,46.09,45.98,46.06,80245.0,44.5775,44.6065,44.5001,44.5775,80245.0
2024-01-04 12:15:00,46.06,46.11,46.06,46.07,20341.0,44.5775,44.6259,44.5775,44.5872,20341.0
2024-01-04 12:20:00,46.07,46.09,45.95,45.98,71153.0,44.5872,44.6065,44.4711,44.5001,71153.0
2024-01-04 12:25:00,45.99,46.07,45.99,46.04,16159.0,44.5098,44.5872,44.5098,44.5582,16159.0
2024-01-04 12:30:00,46.03,46.05,46.01,46.05,16772.0,44.5485,44.5678,44.5291,44.5678,16772.0
2024-01-04 12:35:00,46.04,46.08,46.03,46.08,14988.0,44.5582,44.5969,44.5485,44.5969,14988.0
2024-01-04 12:40:00,46.08,46.1,46.04,46.05,12652.0,44.5969,44.6162,44.5582,44.5678,12652.0
2024-01-04 12:45:00,46.04,46.08,46.01,46.08,30302.0,44.5582,44.5969,44.5291,44.5969,30302.0
2024-01-04 12:50:00,46.07,46.08,46.05,46.07,18288.0,44.5872,44.5969,44.5678,44.5872,18288.0
2024-01-04 12:55:00,46.07,46.1,46.06,46.1,14564.0,44.5872,44.6162,44.5775,44.6162,14564.0
2024-01-04 13:00:00,46.09,46.11,46.07,46.07,19876.0,44.6065,44.6259,44.5872,44.5872,19876.0
2024-01-04 13:05:00,46.07,46.08,46.05,46.06,27269.0,44.5872,44.5969,44.5678,44.5775,27269.0
2024-01-04 13:10:00,46.05,46.08,46.04,46.06,69978.0,44.5678,44.5969,44.5582,44.5775,69978.0
2024-01-04 13:15:00,46.06,46.08,46.0,46.02,44162.0,44.5775,44.5969,44.5194,44.5388,44162.0
2024-01-04 13:20:00,46.02,46.07,46.0,46.06,28756.0,44.5388,44.5872,44.5194,44.5775,28756.0
2024-01-04 13:25:00,46.06,46.07,46.0,46.01,7103.0,44.5775,44.5872,44.5194,44.5291,7103.0
2024-01-04 13:30:00,46.01,46.03,45.99,46.01,18720.0,44.5291,44.5485,44.5098,44.5291,18720.0
2024-01-04 13:35:00,46.02,46.02,46.0,46.02,8174.0,44.5388,44.5388,44.5194,44.5388,8174.0
2024-01-04 13:40:00,46.02,46.04,46.0,46.03,19557.0,44.5388,44.5582,44.5194,44.5485,19557.0
2024-01-04 13:45:00,46.04,46.09,46.03,46.09,24301.0,44.5582,44.6065,44.5485,44.6065,24301.0
2024-01-04 13:50:00,46.09,46.12,46.07,46.08,32628.0,44.6065,44.6356,44.5872,44.5969,32628.0
2024-01-04 13:55:00,46.08,46.08,45.97,45.99,95692.0,44.5969,44.5969,44.4904,44.5098,95692.0
2024-01-04 14:00:00,45.99,46.06,45.98,46.06,24376.0,44.5098,44.5775,44.5001,44.5775,24376.0
2024-01-04 14:05:00,46.07,46.07,46.05,46.07,17579.0,44.5872,44.5872,44.5678,44.5872,17579.0
2024-01-04 14:10:00,46.05,46.08,46.04,46.07,18370.0,44.5678,44.5969,44.5582,44.5872,18370.0
2024-01-04 14:15:00,46.07,46.07,46.04,46.05,20412.0,44.5872,44.5872,44.5582,44.5678,20412.0
2024-01-04 14:20:00,46.05,46.07,46.04,46.05,11831.0,44.5678,44.5872,44.5582,44.5678,11831.0
2024-01-04 14:25:00,46.05,46.08,46.03,46.08,11217.0,44.5678,44.5969,44.5485,44.5969,11217.0
2024-01-04 14:30:00,46.07,46.07,46.02,46.03,24457.0,44.5872,44.5872,44.5388,44.5485,24457.0
2024-01-04 14:35:00,46.02,46.04,46.01,46.04,7726.0,44.5388,44.5582,44.5291,44.5582,7726.0
2024-01-04 14:40:00,46.04,46.04,46.0,46.01,12473.0,44.5582,44.5582,44.5194,44.5291,12473.0
2024-01-04 14:45:00,46.0,46.05,45.99,46.04,16948.0,44.5194,44.5678,44.5098,44.5582,16948.0
2024-01-04 14:50:00,46.04,46.06,46.03,46.05,14582.0,44.5582,44.5775,44.5485,44.5678,14582.0
2024-01-04 14:55:00,46.04,46.04,46.0,46.01,15178.0,44.5582,44.5582,44.5194,44.5291,15178.0
2024-01-04 15:00:00,46.01,46.01,45.95,45.97,22340.0,44.5291,44.5291,44.4711,44.4904,22340.0
2024-01-04 15:05:00,45.96,45.97,45.94,45.97,22511.0,44.4807,44.4904,44.4614,44.4904,22511.0
2024-01-04 15:10:00,45.97,45.99,45.95,45.96,16695.0,44.4904,44.5098,44.4711,44.4807,16695.0
2024-01-04 15:15:00,45.95,45.96,45.91,45.91,32098.0,44.4711,44.4807,44.4323,44.4323,32098.0
2024-01-04 15:20:00,45.91,45.93,45.87,45.88,24742.0,44.4323,44.4517,44.3936,44.4033,24742.0
2024-01-04 15:25:00,45.88,45.88,45.81,45.82,26184.0,44.4033,44.4033,44.3356,44.3452,26184.0
2024-01-04 15:30:00,45.82,45.96,45.81,45.96,75641.0,44.3452,44.4807,44.3356,44.4807,75641.0
2024-01-04 15:35:00,45.96,45.99,45.93,45.98,35153.0,44.4807,44.5098,44.4517,44.5001,35153.0
2024-01-04 15:40:00,45.98,45.99,45.93,45.95,42970.0,44.5001,44.5098,44.4517,44.4711,42970.0
2024-01-04 15:45:00,45.95,46.01,45.95,45.98,51423.0,44.4711,44.5291,44.4711,44.5001,51423.0
2024-01-04 15:50:00,45.98,46.03,45.96,46.0,93323.0,44.5001,44.5485,44.4807,44.5194,93323.0
2024-01-04 15:55:00,46.0,46.02,45.9,45.93,361203.0,44.5194,44.5388,44.4227,44.4517,361203.0
2024-01-05 09:30:00,45.94,46.0,45.69,45.78,68288.0,44.4614,44.5194,44.2194,44.3065,68288.0
2024-01-05 09:35:00,45.79,45.81,45.63,45.64,30638.0,44.3162,44.3356,44.1614,44.171,30638.0
2024-01-05 09:40:00,45.65,45.79,45.65,45.66,31556.0,44.1807,44.3162,44.1807,44.1904,31556.0
2024-01-05 09:45:00,45.67,45.83,45.67,45.79,21795.0,44.2001,44.3549,44.2001,44.3162,21795.0
2024-01-05 09:50:00,45.8,45.98,45.79,45.93,29059.0,44.3259,44.5001,44.3162,44.4517,29059.0
2024-01-05 09:55:00,45.94,46.07,45.91,46.05,18940.0,44.4614,44.5872,44.4323,44.5678,18940.0
2024-01-05 10:00:00,46.05,46.13,46.01,46.03,27070.0,44.5678,44.6453,44.5291,44.5485,27070.0
2024-01-05 10:05:00,46.09,46.15,46.09,46.12,39615.0,44.6065,44.6646,44.6065,44.6356,39615.0
2024-01-05 10:10:00,46.13,46.16,46.04,46.09,33592.0,44.6453,44.6743,44.5582,44.6065,33592.0
2024-01-05 10:15:00,46.09,46.13,46.06,46.11,22122.0,44.6065,44.6453,44.5775,44.6259,22122.0
2024-01-05 10:20:00,46.11,46.13,46.07,46.11,20439.0,44.6259,44.6453,44.5872,44.6259,20439.0
2024-01-05 10:25:00,46.11,46.11,46.01,46.05,20417.0,44.6259,44.6259,44.5291,44.5678,20417.0
2024-01-05 10:30:00,46.05,46.11,46.02,46.09,13460.0,44.5678,44.6259,44.5388,44.6065,13460.0
2024-01-05 10:35:00,46.09,46.09,46.04,46.08,30699.0,44.6065,44.6065,44.5582,44.5969,30699.0
2024-01-05 10:40:00,46.09,46.13,46.08,46.12,15541.0,44.6065,44.6453,44.5969,44.6356,15541.0
2024-01-05 10:45:00,46.11,46.14,46.09,46.1,14470.0,44.6259,44.6549,44.6065,44.6162,14470.0
2024-01-05 10:50:00,46.11,46.16,46.09,46.15,13791.0,44.6259,44.6743,44.6065,44.6646,13791.0
2024-01-05 10:55:00,46.14,46.2,46.14,46.14,25787.0,44.6549,44.713,44.6549,44.6549,25787.0
2024-01-05 11:00:00,46.13,46.15,46.1,46.14,24045.0,44.6453,44.6646,44.6162,44.6549,24045.0
2024-01-05 11:05:00,46.15,46.17,46.12,46.16,34712.0,44.6646,44.684,44.6356,44.6743,34712.0
2024-01-05 11:10:00,46.16,46.17,46.13,46.14,17981.0,44.6743,44.684,44.6453,44.6549,17981.0
2024-01-05 11:15:00,46.14,46.14,46.09,46.11,27195.0,44.6549,44.6549,44.6065,44.6259,27195.0
2024-01-05 11:20:00,46.11,46.11,46.06,46.09,35093.0,44.6259,44.6259,44.5775,44.6065,35093.0
2024-01-05 11:25:00,46.09,46.13,46.07,46.13,17065.0,44.6065,44.6453,44.5872,44.6453,17065.0
2024-01-05 11:30:00,46.12,46.12,46.08,46.11,14725.0,44.6356,44.6356,44.5969,44.6259,14725.0
2024-01-05 11:35:00,46.12,46.12,46.0,46.0,22207.0,44.6356,44.6356,44.5194,44.5194,22207.0
2024-01-05 11:40:00,46.01,46.04,45.99,46.01,15211.0,44.5291,44.5582,44.5098,44.5291,15211.0
2024-01-05 11:45:00,46.02,46.03,45.99,46.01,31272.0,44.5388,44.5485,44.5098,44.5291,31272.0
2024-01-05 11:50:00,46.01,46.03,45.99,46.02,16927.0,44.5291,44.5485,44.5098,44.5388,16927.0
2024-01-05 11:55:00,46.01,46.03,45.98,46.01,35177.0,44.5291,44.5485,44.5001,44.5291,35177.0
2024-01-05 12:00:00,46.01,46.01,45.96,45.98,15049.0,44.5291,44.5291,44.4807,44.5001,15049.0
2024-01-05 12:05:00,45.97,45.99,45.93,45.96,28186.0,44.4904,44.5098,44.4517,44.4807,28186.0
2024-01-05 12:10:00,45.95,45.96,45.92,45.95,30071.0,44.4711,44.4807,44.442,44.4711,30071.0
2024-01-05 12:15:00,45.95,45.96,45.93,45.94,13891.0,44.4711,44.4807,44.4517,44.4614,13891.0
2024-01-05 12:20:00,45.95,45.96,45.88,45.88,13946.0,44.4711,44.4807,44.4033,44.4033,13946.0
2024-01-05 12:25:00,45.88,45.9,45.87,45.88,15620.0,44.4033,44.4227,44.3936,44.4033,15620.0
2024-01-05 12:30:00,45.88,45.9,45.86,45.89,16764.0,44.4033,44.4227,44.3839,44.413,16764.0
2024-01-05 12:35:00,45.89,45.9,45.86,45.88,14929.0,44.413,44.4227,44.3839,44.4033,14929.0
2024-01-05 12:40:00,45.88,45.89,45.85,45.86,11301.0,44.4033,44.413,44.3743,44.3839,11301.0
2024-01-05 12:45:00,45.86,45.87,45.82,45.85,18713.0,44.3839,44.3936,44.3452,44.3743,18713.0
2024-01-05 12:50:00,45.86,45.88,45.83,45.83,6349.0,44.3839,44.4033,44.3549,44.3549,6349.0
2024-01-05 12:55:00,45.82,45.83,45.8,45.82,13389.0,44.3452,44.3549,44.3259,44.3452,13389.0
2024-01-05 13:00:00,45.81,45.81,45.76,45.77,26741.0,44.3356,44.3356,44.2872,44.2968,26741.0
2024-01-05 13:05:00,45.77,45.78,45.76,45.76,7363.0,44.2968,44.3065,44.2872,44.2872,7363.0
2024-01-05 13:10:00,45.77,45.8,45.74,45.79,13723.0,44.2968,44.3259,44.2678,44.3162,13723.0
2024-01-05 13:15:00,45.79,45.79,45.76,45.78,6081.0,44.3162,44.3162,44.2872,44.3065,6081.0
2024-01-05 13:20:00,45.78,45.84,45.77,45.84,6423.0,44.3065,44.3646,44.2968,44.3646,6423.0
2024-01-05 13:25:00,45.85,45.88,45.84,45.87,21668.0,44.3743,44.4033,44.3646,44.3936,21668.0
2024-01-05 13:30:00,45.87,45.92,45.87,45.91,22633.0,44.3936,44.442,44.3936,44.4323,22633.0
2024-01-05 13:35:00,45.92,45.97,45.91,45.97,10502.0,44.442,44.4904,44.4323,44.4904,10502.0
2024-01-05 13:40:00,45.97,45.99,45.93,45.94,23460.0,44.4904,44.5098,44.4517,44.4614,23460.0
2024-01-05 13:45:00,45.95,45.98,45.94,45.96,16005.0,44.4711,44.5001,44.4614,44.4807,16005.0
2024-01-05 13:50:00,45.95,45.95,45.93,45.94,10924.0,44.4711,44.4711,44.4517,44.4614,10924.0
2024-01-05 13:55:00,45.93,45.95,45.92,45.94,12254.0,44.4517,44.4711,44.442,44.4614,12254.0
2024-01-05 14:00:00,45.94,45.99,45.93,45.98,28276.0,44.4614,44.5098,44.4517,44.5001,28276.0
2024-01-05 14:05:00,45.98,45.99,45.92,45.98,127936.0,44.5001,44.5098,44.442,44.5001,127936.0
2024-01-05 14:10:00,45.98,46.0,45.95,45.97,41787.0,44.5001,44.5194,44.4711,44.4904,41787.0
2024-01-05 14:15:00,46.0,46.03,45.97,45.97,15479.0,44.5194,44.5485,44.4904,44.4904,15479.0
2024-01-05 14:20:00,45.98,45.98,45.96,45.96,13287.0,44.5001,44.5001,44.4807,44.4807,13287.0
2024-01-05 14:25:00,45.96,45.99,45.95,45.96,15091.0,44.4807,44.5098,44.4711,44.4807,15091.0
2024-01-05 14:30:00,45.96,46.0,45.96,46.0,14094.0,44.4807,44.5194,44.4807,44.5194,14094.0
2024-01-05 14:35:00,46.0,46.03,45.99,46.01,19227.0,44.5194,44.5485,44.5098,44.5291,19227.0
2024-01-05 14:40:00,46.0,46.0,45.96,45.98,15931.0,44.5194,44.5194,44.4807,44.5001,15931.0
2024-01-05 14:45:00,45.98,45.99,45.96,45.96,22012.0,44.5001,44.5098,44.4807,44.4807,22012.0
2024-01-05 14:50:00,45.97,45.97,45.92,45.93,20875.0,44.4904,44.4904,44.442,44.4517,20875.0
2024-01-05 14:55:00,45.93,45.95,45.92,45.93,21620.0,44.4517,44.4711,44.442,44.4517,21620.0
2024-01-05 15:00:00,45.93,45.96,45.89,45.89,26245.0,44.4517,44.4807,44.413,44.413,26245.0
2024-01-05 15:05:00,45.9,45.92,45.88,45.91,18235.0,44.4227,44.442,44.4033,44.4323,18235.0
2024-01-05 15:10:00,45.91,45.95,45.91,45.94,29461.0,44.4323,44.4711,44.4323,44.4614,29461.0
2024-01-05 15:15:00,45.94,45.94,45.89,45.91,12634.0,44.4614,44.4614,44.413,44.4323,12634.0
2024-01-05 15:20:00,45.91,45.97,45.91,45.94,22011.0,44.4323,44.4904,44.4323,44.4614,22011.0
2024-01-05 15:25:00,45.94,45.98,45.93,45.98,15887.0,44.4614,44.5001,44.4517,44.5001,15887.0
2024-01-05 15:30:00,45.97,45.97,45.92,45.95,17454.0,44.4904,44.4904,44.442,44.4711,17454.0
2024-01-05 15:35:00,45.95,45.95,45.9,45.94,19273.0,44.4711,44.4711,44.4227,44.4614,19273.0
2024-01-05 15:40:00,45.94,46.03,45.93,46.02,45944.0,44.4614,44.5485,44.4517,44.5388,45944.0
2024-01-05 15:45:00,46.02,46.04,45.98,46.04,88771.0,44.5388,44.5582,44.5001,44.5582,88771.0
2024-01-05 15:50:00,46.04,46.07,46.01,46.07,78062.0,44.5582,44.5872,44.5291,44.5872,78062.0
2024-01-05 15:55:00,46.07,46.09,46.02,46.05,226334.0,44.5872,44.6065,44.5388,44.5678,226334.0
2024-01-08 09:30:00,45.84,45.85,45.62,45.73,73147.0,44.3646,44.3743,44.1517,44.2581,73147.0
2024-01-08 09:35:00,45.76,45.79,45.67,45.75,35419.0,44.2872,44.3162,44.2001,44.2775,35419.0
2024-01-08 09:40:00,45.75,45.76,45.63,45.69,22637.0,44.2775,44.2872,44.1614,44.2194,22637.0
2024-01-08 09:45:00,45.69,45.82,45.69,45.78,37221.0,44.2194,44.3452,44.2194,44.3065,37221.0
2024-01-08 09:50:00,45.78,45.81,45.71,45.73,27859.0,44.3065,44.3356,44.2388,44.2581,27859.0
2024-01-08 09:55:00,45.73,45.82,45.71,45.75,13724.0,44.2581,44.3452,44.2388,44.2775,13724.0
2024-01-08 10:00:00,45.76,45.82,45.71,45.75,29357.0,44.2872,44.3452,44.2388,44.2775,29357.0
2024-01-08 10:05:00,45.73,45.75,45.57,45.62,45271.0,44.2581,44.2775,44.1033,44.1517,45271.0
2024-01-08 10:10:00,45.62,45.7,45.62,45.65,26458.0,44.1517,44.2291,44.1517,44.1807,26458.0
2024-01-08 10:15:00,45.65,45.72,45.64,45.69,18598.0,44.1807,44.2485,44.171,44.2194,18598.0
2024-01-08 10:20:00,45.7,45.77,45.67,45.73,36943.0,44.2291,44.2968,44.2001,44.2581,36943.0
2024-01-08 10:25:00,45.74,45.74,45.68,45.71,21580.0,44.2678,44.2678,44.2097,44.2388,21580.0
2024-01-08 10:30:00,45.71,45.77,45.71,45.75,39518.0,44.2388,44.2968,44.2388,44.2775,39518.0
2024-01-08 10:35:00,45.74,45.79,45.73,45.76,25146.0,44.2678,44.3162,44.2581,44.2872,25146.0
2024-01-08 10:40:00,45.76,45.78,45.73,45.76,21086.0,44.2872,44.3065,44.2581,44.2872,21086.0
2024-01-08 10:45:00,45.76,45.81,45.73,45.79,18720.0,44.2872,44.3356,44.2581,44.3162,18720.0
2024-01-08 10:50:00,45.8,45.83,45.76,45.77,31917.0,44.3259,44.3549,44.2872,44.2968,31917.0
2024-01-08 10:55:00,45.76,45.76,45.71,45.76,24881.0,44.2872,44.2872,44.2388,44.2872,24881.0
2024-01-08 11:00:00,45.76,45.76,45.7,45.71,13834.0,44.2872,44.2872,44.2291,44.2388,13834.0
2024-01-08 11:05:00,45.71,45.73,45.68,45.71,14060.0,44.2388,44.2581,44.2097,44.2388,14060.0
2024-01-08 11:10:00,45.71,45.75,45.69,45.75,21303.0,44.2388,44.2775,44.2194,44.2775,21303.0
2024-01-08 11:15:00,45.75,45.77,45.69,45.69,11656.0,44.2775,44.2968,44.2194,44.2194,11656.0
2024-01-08 11:20:00,45.69,45.74,45.69,45.72,15351.0,44.2194,44.2678,44.2194,44.2485,15351.0
2024-01-08 11:25:00,45.7,45.78,45.7,45.78,25665.0,44.2291,44.3065,44.2291,44.3065,25665.0
2024-01-08 11:30:00,45.78,45.79,45.73,45.77,14942.0,44.3065,44.3162,44.2581,44.2968,14942.0
2024-01-08 11:35:00,45.77,45.8,45.76,45.79,24322.0,44.2968,44.3259,44.2872,44.3162,24322.0
2024-01-08 11:40:00,45.78,45.86,45.77,45.86,21397.0,44.3065,44.3839,44.2968,44.3839,21397.0
2024-01-08 11:45:00,45.86,45.87,45.83,45.84,20024.0,44.3839,44.3936,44.3549,44.3646,20024.0
2024-01-08 11:50:00,45.84,45.88,45.82,45.86,44582.0,44.3646,44.4033,44.3452,44.3839,44582.0
2024-01-08 11:55:00,45.86,45.87,45.81,45.83,20983.0,44.3839,44.3936,44.3356,44.3549,20983.0
2024-01-08 12:00:00,45.84,45.85,45.79,45.8,18256.0,44.3646,44.3743,44.3162,44.3259,18256.0
2024-01-08 12:05:00,45.79,45.79,45.73,45.74,55747.0,44.3162,44.3162,44.2581,44.2678,55747.0
2024-01-08 12:10:00,45.73,45.8,45.73,45.76,35351.0,44.2581,44.3259,44.2581,44.2872,35351.0
2024-01-08 12:15:00,45.75,45.76,45.68,45.69,28370.0,44.2775,44.2872,44.2097,44.2194,28370.0
2024-01-08 12:20:00,45.69,45.71,45.66,45.71,30406.0,44.2194,44.2388,44.1904,44.2388,30406.0
2024-01-08 12:25:00,45.7,45.7,45.67,45.67,18843.0,44.2291,44.2291,44.2001,44.2001,18843.0
2024-01-08 12:30:00,45.67,45.69,45.66,45.67,19740.0,44.2001,44.2194,44.1904,44.2001,19740.0
2024-01-08 12:35:00,45.66,45.7,45.65,45.7,20884.0,44.1904,44.2291,44.1807,44.2291,20884.0
2024-01-08 12:40:00,45.7,45.71,45.64,45.66,20373.0,44.2291,44.2388,44.171,44.1904,20373.0
2024-01-08 12:45:00,45.66,45.68,45.64,45.67,25114.0,44.1904,44.2097,44.171,44.2001,25114.0
2024-01-08 12:50:00,45.67,45.73,45.67,45.73,16882.0,44.2001,44.2581,44.2001,44.2581,16882.0
2024-01-08 12:55:00,45.73,45.83,45.73,45.81,29566.0,44.2581,44.3549,44.2581,44.3356,29566.0
2024-01-08 13:00:00,45.8,45.85,45.8,45.84,18649.0,44.3259,44.3743,44.3259,44.3646,18649.0
2024-01-08 13:05:00,45.85,45.87,45.82,45.82,30467.0,44.3743,44.3936,44.3452,44.3452,30467.0
2024-01-08 13:10:00,45.83,45.83,45.79,45.8,12158.0,44.3549,44.3549,44.3162,44.3259,12158.0
2024-01-08 13:15:00,45.79,45.81,45.77,45.78,18061.0,44.3162,44.3356,44.2968,44.3065,18061.0
2024-01-08 13:20:00,45.77,45.79,45.75,45.79,30517.0,44.2968,44.3162,44.2775,44.3162,30517.0
2024-01-08 13:25:00,45.79,45.81,45.77,45.8,14357.0,44.3162,44.3356,44.2968,44.3259,14357.0
2024-01-08 13:30:00,45.8,45.83,45.79,45.82,10660.0,44.3259,44.3549,44.3162,44.3452,10660.0
2024-01-08 13:35:00,45.82,45.84,45.8,45.84,26161.0,44.3452,44.3646,44.3259,44.3646,26161.0
2024-01-08 13:40:00,45.84,45.85,45.82,45.83,14790.0,44.3646,44.3743,44.3452,44.3549,14790.0
2024-01-08 13:45:00,45.83,45.86,45.81,45.83,18298.0,44.3549,44.3839,44.3356,44.3549,18298.0
2024-01-08 13:50:00,45.82,45.82,45.78,45.8,15544.0,44.3452,44.3452,44.3065,44.3259,15544.0
2024-01-08 13:55:00,45.81,45.84,45.78,45.82,17124.0,44.3356,44.3646,44.3065,44.3452,17124.0
2024-01-08 14:00:00,45.82,45.82,45.78,45.8,13582.0,44.3452,44.3452,44.3065,44.3259,13582.0
2024-01-08 14:05:00,45.8,45.82,45.78,45.81,11899.0,44.3259,44.3452,44.3065,44.3356,11899.0
2024-01-08 14:10:00,45.82,45.85,45.81,45.84,12994.0,44.3452,44.3743,44.3356,44.3646,12994.0
2024-01-08 14:15:00,45.85,45.86,45.82,45.84,9318.0,44.3743,44.3839,44.3452,44.3646,9318.0
2024-01-08 14:20:00,45.83,45.83,45.79,45.82,13292.0,44.3549,44.3549,44.3162,44.3452,13292.0
2024-01-08 14:25:00,45.82,45.86,45.82,45.83,12577.0,44.3452,44.3839,44.3452,44.3549,12577.0
2024-01-08 14:30:00,45.83,45.87,45.81,45.83,48903.0,44.3549,44.3936,44.3356,44.3549,48903.0
2024-01-08 14:35:00,45.83,45.84,45.82,45.83,16056.0,44.3549,44.3646,44.3452,44.3549,16056.0
2024-01-08 14:40:00,45.83,45.86,45.81,45.83,21995.0,44.3549,44.3839,44.3356,44.3549,21995.0
2024-01-08 14:45:00,45.82,45.84,45.8,45.82,40212.0,44.3452,44.3646,44.3259,44.3452,40212.0
2024-01-08 14:50:00,45.82,45.85,45.8,45.84,22418.0,44.3452,44.3743,44.3259,44.3646,22418.0
2024-01-08 14:55:00,45.84,45.87,45.84,45.87,18774.0,44.3646,44.3936,44.3646,44.3936,18774.0
2024-01-08 15:00:00,45.87,45.87,45.83,45.87,29401.0,44.3936,44.3936,44.3549,44.3936,29401.0
2024-01-08 15:05:00,45.87,45.88,45.83,45.88,26993.0,44.3936,44.4033,44.3549,44.4033,26993.0
2024-01-08 15:10:00,45.88,45.91,45.85,45.86,53757.0,44.4033,44.4323,44.3743,44.3839,53757.0
2024-01-08 15:15:00,45.86,45.92,45.85,45.88,25502.0,44.3839,44.442,44.3743,44.4033,25502.0
2024-01-08 15:20:00,45.89,45.91,45.87,45.91,23582.0,44.413,44.4323,44.3936,44.4323,23582.0
2024-01-08 15:25:00,45.9,45.92,45.88,45.9,21283.0,44.4227,44.442,44.4033,44.4227,21283.0
2024-01-08 15:30:00,45.9,45.94,45.88,45.93,30562.0,44.4227,44.4614,44.4033,44.4517,30562.0
2024-01-08 15:35:00,45.93,45.96,45.9,45.95,33625.0,44.4517,44.4807,44.4227,44.4711,33625.0
2024-01-08 15:40:00,45.95,45.98,45.93,45.94,33705.0,44.4711,44.5001,44.4517,44.4614,33705.0
2024-01-08 15:45:00,45.95,45.96,45.91,45.93,62529.0,44.4711,44.4807,44.4323,44.4517,62529.0
2024-01-08 15:50:00,45.93,46.0,45.92,45.98,87043.0,44.4517,44.5194,44.442,44.5001,87043.0
2024-01-08 15:55:00,45.98,46.0,45.95,45.97,201888.0,44.5001,44.5194,44.4711,44.4904,201888.0
2024-01-09 09:30:00,46.01,46.01,45.63,45.67,78449.0,44.5291,44.5291,44.1614,44.2001,78449.0
2024-01-09 09:35:00,45.69,45.87,45.69,45.84,29474.0,44.2194,44.3936,44.2194,44.3646,29474.0
2024-01-09 09:40:00,45.84,45.9,45.78,45.89,20810.0,44.3646,44.4227,44.3065,44.413,20810.0
2024-01-09 09:45:00,45.89,45.89,45.81,45.85,20955.0,44.413,44.413,44.3356,44.3743,20955.0
2024-01-09 09:50:00,45.84,45.88,45.79,45.83,14312.0,44.3646,44.4033,44.3162,44.3549,14312.0
2024-01-09 09:55:00,45.81,45.81,45.71,45.74,11714.0,44.3356,44.3356,44.2388,44.2678,11714.0
2024-01-09 10:00:00,45.75,45.8,45.74,45.74,14601.0,44.2775,44.3259,44.2678,44.2678,14601.0
2024-01-09 10:05:00,45.73,45.77,45.7,45.72,15526.0,44.2581,44.2968,44.2291,44.2485,15526.0
2024-01-09 10:10:00,45.7,45.72,45.68,45.69,16969.0,44.2291,44.2485,44.2097,44.2194,16969.0
2024-01-09 10:15:00,45.69,45.74,45.68,45.7,12392.0,44.2194,44.2678,44.2097,44.2291,12392.0
2024-01-09 10:20:00,45.7,45.71,45.68,45.7,13745.0,44.2291,44.2388,44.2097,44.2291,13745.0
2024-01-09 10:25:00,45.69,45.72,45.63,45.64,26624.0,44.2194,44.2485,44.1614,44.171,26624.0
2024-01-09 10:30:00,45.65,45.69,45.63,45.69,27829.0,44.1807,44.2194,44.1614,44.2194,27829.0
2024-01-09 10:35:00,45.67,45.68,45.6,45.61,17834.0,44.2001,44.2097,44.1323,44.142,17834.0
2024-01-09 10:40:00,45.61,45.65,45.59,45.6,14784.0,44.142,44.1807,44.1226,44.1323,14784.0
2024-01-09 10:45:00,45.59,45.61,45.55,45.55,12637.0,44.1226,44.142,44.0839,44.0839,12637.0
2024-01-09 10:50:00,45.56,45.59,45.52,45.52,23957.0,44.0936,44.1226,44.0549,44.0549,23957.0
2024-01-09 10:55:00,45.52,45.54,45.49,45.52,25005.0,44.0549,44.0742,44.0259,44.0549,25005.0
2024-01-09 11:00:00,45.52,45.56,45.52,45.56,19395.0,44.0549,44.0936,44.0549,44.0936,19395.0
2024-01-09 11:05:00,45.55,45.56,45.46,45.5,32051.0,44.0839,44.0936,43.9968,44.0355,32051.0
2024-01-09 11:10:00,45.51,45.56,45.51,45.55,28524.0,44.0452,44.0936,44.0452,44.0839,28524.0
2024-01-09 11:15:00,45.56,45.58,45.53,45.57,15607.0,44.0936,44.113,44.0646,44.1033,15607.0
2024-01-09 11:20:00,45.57,45.61,45.56,45.59,17705.0,44.1033,44.142,44.0936,44.1226,17705.0
2024-01-09 11:25:00,45.59,45.63,45.57,45.58,19307.0,44.1226,44.1614,44.1033,44.113,19307.0
2024-01-09 11:30:00,45.58,45.58,45.51,45.55,27955.0,44.113,44.113,44.0452,44.0839,27955.0
2024-01-09 11:35:00,45.54,45.56,45.53,45.55,14247.0,44.0742,44.0936,44.0646,44.0839,14247.0
2024-01-09 11:40:00,45.56,45.59,45.54,45.58,14860.0,44.0936,44.1226,44.0742,44.113,14860.0
2024-01-09 11:45:00,45.58,45.6,45.57,45.59,9801.0,44.113,44.1323,44.1033,44.1226,9801.0
2024-01-09 11:50:00,45.58,45.59,45.56,45.57,14008.0,44.113,44.1226,44.0936,44.1033,14008.0
2024-01-09 11:55:00,45.57,45.62,45.56,45.61,24148.0,44.1033,44.1517,44.0936,44.142,24148.0
2024-01-09 12:00:00,45.61,45.61,45.57,45.61,27655.0,44.142,44.142,44.1033,44.142,27655.0
2024-01-09 12:05:00,45.6,45.61,45.57,45.58,22536.0,44.1323,44.142,44.1033,44.113,22536.0
2024-01-09 12:10:00,45.57,45.59,45.55,45.58,20131.0,44.1033,44.1226,44.0839,44.113,20131.0
2024-01-09 12:15:00,45.58,45.64,45.56,45.61,18308.0,44.113,44.171,44.0936,44.142,18308.0
2024-01-09 12:20:00,45.61,45.64,45.6,45.63,19683.0,44.142,44.171,44.1323,44.1614,19683.0
2024-01-09 12:25:00,45.63,45.64,45.61,45.62,7071.0,44.1614,44.171,44.142,44.1517,7071.0
2024-01-09 12:30:00,45.62,45.66,45.62,45.64,22778.0,44.1517,44.1904,44.1517,44.171,22778.0
2024-01-09 12:35:00,45.64,45.66,45.61,45.66,18138.0,44.171,44.1904,44.142,44.1904,18138.0
2024-01-09 12:40:00,45.65,45.66,45.63,45.63,10825.0,44.1807,44.1904,44.1614,44.1614,10825.0
2024-01-09 12:45:00,45.63,45.65,45.61,45.63,11310.0,44.1614,44.1807,44.142,44.1614,11310.0
2024-01-09 12:50:00,45.63,45.66,45.62,45.65,11635.0,44.1614,44.1904,44.1517,44.1807,11635.0
2024-01-09 12:55:00,45.65,45.65,45.63,45.64,18314.0,44.1807,44.1807,44.1614,44.171,18314.0
2024-01-09 13:00:00,45.64,45.71,45.64,45.69,26378.0,44.171,44.2388,44.171,44.2194,26378.0
2024-01-09 13:05:00,45.69,45.7,45.65,45.69,14552.0,44.2194,44.2291,44.1807,44.2194,14552.0
2024-01-09 13:10:00,45.69,45.69,45.67,45.68,12542.0,44.2194,44.2194,44.2001,44.2097,12542.0
2024-01-09 13:15:00,45.69,45.69,45.66,45.66,7884.0,44.2194,44.2194,44.1904,44.1904,7884.0
2024-01-09 13:20:00,45.66,45.68,45.65,45.65,10906.0,44.1904,44.2097,44.1807,44.1807,10906.0
2024-01-09 13:25:00,45.64,45.65,45.62,45.64,10780.0,44.171,44.1807,44.1517,44.171,10780.0
2024-01-09 13:30:00,45.64,45.65,45.62,45.64,10468.0,44.171,44.1807,44.1517,44.171,10468.0
2024-01-09 13:35:00,45.63,45.67,45.63,45.67,8898.0,44.1614,44.2001,44.1614,44.2001,8898.0
2024-01-09 13:40:00,45.66,45.71,45.66,45.7,13462.0,44.1904,44.2388,44.1904,44.2291,13462.0
2024-01-09 13:45:00,45.71,45.77,45.71,45.76,25876.0,44.2388,44.2968,44.2388,44.2872,25876.0
2024-01-09 13:50:00,45.76,45.85,45.76,45.85,12433.0,44.2872,44.3743,44.2872,44.3743,12433.0
2024-01-09 13:55:00,45.84,45.92,45.84,45.91,28991.0,44.3646,44.442,44.3646,44.4323,28991.0
2024-01-09 14:00:00,45.91,45.94,45.89,45.94,19667.0,44.4323,44.4614,44.413,44.4614,19667.0
2024-01-09 14:05:00,45.94,45.94,45.85,45.88,23058.0,44.4614,44.4614,44.3743,44.4033,23058.0
2024-01-09 14:10:00,45.9,45.92,45.88,45.88,8255.0,44.4227,44.442,44.4033,44.4033,8255.0
2024-01-09 14:15:00,45.88,45.88,45.84,45.84,6284.0,44.4033,44.4033,44.3646,44.3646,6284.0
2024-01-09 14:20:00,45.84,45.89,45.83,45.88,13580.0,44.3646,44.413,44.3549,44.4033,13580.0
2024-01-09 14:25:00,45.88,45.88,45.86,45.88,9782.0,44.4033,44.4033,44.3839,44.4033,9782.0
2024-01-09 14:30:00,45.88,45.88,45.86,45.87,20347.0,44.4033,44.4033,44.3839,44.3936,20347.0
2024-01-09 14:35:00,45.87,45.93,45.86,45.93,19109.0,44.3936,44.4517,44.3839,44.4517,19109.0
2024-01-09 14:40:00,45.93,45.97,45.91,45.97,14158.0,44.4517,44.4904,44.4323,44.4904,14158.0
2024-01-09 14:45:00,45.97,46.01,45.96,46.01,18678.0,44.4904,44.5291,44.4807,44.5291,18678.0
2024-01-09 14:50:00,46.0,46.02,45.99,46.01,18762.0,44.5194,44.5388,44.5098,44.5291,18762.0
2024-01-09 14:55:00,46.02,46.03,45.99,46.0,18072.0,44.5388,44.5485,44.5098,44.5194,18072.0
2024-01-09 15:00:00,46.0,46.03,45.99,46.01,18172.0,44.5194,44.5485,44.5098,44.5291,18172.0
2024-01-09 15:05:00,46.01,46.02,45.95,45.99,25427.0,44.5291,44.5388,44.4711,44.5098,25427.0
2024-01-09 15:10:00,45.99,46.04,45.98,46.04,17510.0,44.5098,44.5582,44.5001,44.5582,17510.0
2024-01-09 15:15:00,46.04,46.07,46.03,46.04,22739.0,44.5582,44.5872,44.5485,44.5582,22739.0
2024-01-09 15:20:00,46.05,46.1,46.04,46.09,18331.0,44.5678,44.6162,44.5582,44.6065,18331.0
2024-01-09 15:25:00,46.09,46.1,46.05,46.05,23985.0,44.6065,44.6162,44.5678,44.5678,23985.0
2024-01-09 15:30:00,46.05,46.06,46.02,46.05,32706.0,44.5678,44.5775,44.5388,44.5678,32706.0
2024-01-09 15:35:00,46.05,46.11,46.03,46.09,47751.0,44.5678,44.6259,44.5485,44.6065,47751.0
2024-01-09 15:40:00,46.09,46.15,46.09,46.15,49464.0,44.6065,44.6646,44.6065,44.6646,49464.0
2024-01-09 15:45:00,46.15,46.24,46.13,46.23,115941.0,44.6646,44.7517,44.6453,44.742,115941.0
2024-01-09 15:50:00,46.23,46.28,46.21,46.23,128803.0,44.742,44.7904,44.7227,44.742,128803.0
2024-01-09 15:55:00,46.24,46.27,46.2,46.24,370010.0,44.7517,44.7808,44.713,44.7517,370010.0
2024-01-10 09:30:00,46.07,46.11,45.89,46.08,121546.0,44.5872,44.6259,44.413,44.5969,121546.0
2024-01-10 09:35:00,46.11,46.38,46.1,46.38,36759.0,44.6259,44.8872,44.6162,44.8872,36759.0
2024-01-10 09:40:00,46.39,46.48,46.29,46.45,38305.0,44.8969,44.984,44.8001,44.955,38305.0
2024-01-10 09:45:00,46.44,46.47,46.33,46.34,39583.0,44.9453,44.9743,44.8388,44.8485,39583.0
2024-01-10 09:50:00,46.33,46.35,46.2,46.2,21687.0,44.8388,44.8582,44.713,44.713,21687.0
2024-01-10 09:55:00,46.2,46.3,46.19,46.22,19606.0,44.713,44.8098,44.7033,44.7324,19606.0
2024-01-10 10:00:00,46.21,46.28,46.2,46.22,22247.0,44.7227,44.7904,44.713,44.7324,22247.0
2024-01-10 10:05:00,46.22,46.27,46.17,46.2,35769.0,44.7324,44.7808,44.684,44.713,35769.0
2024-01-10 10:10:00,46.2,46.29,46.17,46.29,23447.0,44.713,44.8001,44.684,44.8001,23447.0
2024-01-10 10:15:00,46.28,46.28,46.21,46.24,23892.0,44.7904,44.7904,44.7227,44.7517,23892.0
2024-01-10 10:20:00,46.24,46.27,46.22,46.24,13582.0,44.7517,44.7808,44.7324,44.7517,13582.0
2024-01-10 10:25:00,46.24,46.32,46.23,46.26,15909.0,44.7517,44.8291,44.742,44.7711,15909.0
2024-01-10 10:30:00,46.26,46.27,46.21,46.27,15048.0,44.7711,44.7808,44.7227,44.7808,15048.0
2024-01-10 10:35:00,46.26,46.29,46.2,46.26,29615.0,44.7711,44.8001,44.713,44.7711,29615.0
2024-01-10 10:40:00,46.26,46.26,46.2,46.21,12427.0,44.7711,44.7711,44.713,44.7227,12427.0
2024-01-10 10:45:00,46.2,46.21,46.17,46.2,11081.0,44.713,44.7227,44.684,44.713,11081.0
2024-01-10 10:50:00,46.2,46.21,46.17,46.21,18391.0,44.713,44.7227,44.684,44.7227,18391.0
2024-01-10 10:55:00,46.21,46.21,46.15,46.18,17289.0,44.7227,44.7227,44.6646,44.6936,17289.0
2024-01-10 11:00:00,46.18,46.25,46.18,46.23,17631.0,44.6936,44.7614,44.6936,44.742,17631.0
2024-01-10 11:05:00,46.23,46.28,46.23,46.26,22744.0,44.742,44.7904,44.742,44.7711,22744.0
2024-01-10 11:10:00,46.25,46.26,46.2,46.2,12855.0,44.7614,44.7711,44.713,44.713,12855.0
2024-01-10 11:15:00,46.2,46.24,46.19,46.22,21667.0,44.713,44.7517,44.7033,44.7324,21667.0
2024-01-10 11:20:00,46.23,46.23,46.19,46.21,8733.0,44.742,44.742,44.7033,44.7227,8733.0
2024-01-10 11:25:00,46.21,46.25,46.2,46.22,13966.0,44.7227,44.7614,44.713,44.7324,13966.0
2024-01-10 11:30:00,46.21,46.22,46.16,46.16,11313.0,44.7227,44.7324,44.6743,44.6743,11313.0
2024-01-10 11:35:00,46.16,46.18,46.12,46.18,12897.0,44.6743,44.6936,44.6356,44.6936,12897.0
2024-01-10 11:40:00,46.18,46.21,46.16,46.21,16148.0,44.6936,44.7227,44.6743,44.7227,16148.0
2024-01-10 11:45:00,46.2,46.22,46.17,46.2,20216.0,44.713,44.7324,44.684,44.713,20216.0
2024-01-10 11:50:00,46.2,46.26,46.19,46.26,11257.0,44.713,44.7711,44.7033,44.7711,11257.0
2024-01-10 11:55:00,46.26,46.31,46.25,46.29,12420.0,44.7711,44.8195,44.7614,44.8001,12420.0
2024-01-10 12:00:00,46.3,46.3,46.22,46.25,11360.0,44.8098,44.8098,44.7324,44.7614,11360.0
2024-01-10 12:05:00,46.23,46.26,46.22,46.23,10497.0,44.742,44.7711,44.7324,44.742,10497.0
2024-01-10 12:10:00,46.23,46.24,46.21,46.23,12268.0,44.742,44.7517,44.7227,44.742,12268.0
2024-01-10 12:15:00,46.22,46.23,46.19,46.21,11147.0,44.7324,44.742,44.7033,44.7227,11147.0
2024-01-10 12:20:00,46.21,46.25,46.2,46.25,14339.0,44.7227,44.7614,44.713,44.7614,14339.0
2024-01-10 12:25:00,46.25,46.25,46.21,46.23,6955.0,44.7614,44.7614,44.7227,44.742,6955.0
2024-01-10 12:30:00,46.23,46.23,46.21,46.23,10150.0,44.742,44.742,44.7227,44.742,10150.0
2024-01-10 12:35:00,46.23,46.23,46.14,46.16,11109.0,44.742,44.742,44.6549,44.6743,11109.0
2024-01-10 12:40:00,46.16,46.18,46.14,46.17,19600.0,44.6743,44.6936,44.6549,44.684,19600.0
2024-01-10 12:45:00,46.16,46.19,46.16,46.17,8719.0,44.6743,44.7033,44.6743,44.684,8719.0
2024-01-10 12:50:00,46.16,46.18,46.13,46.18,20598.0,44.6743,44.6936,44.6453,44.6936,20598.0
2024-01-10 12:55:00,46.18,46.2,46.17,46.19,12827.0,44.6936,44.713,44.684,44.7033,12827.0
2024-01-10 13:00:00,46.19,46.19,46.16,46.18,6296.0,44.7033,44.7033,44.6743,44.6936,6296.0
2024-01-10 13:05:00,46.17,46.2,46.16,46.19,11030.0,44.684,44.713,44.6743,44.7033,11030.0
2024-01-10 13:10:00,46.19,46.19,46.15,46.19,13152.0,44.7033,44.7033,44.6646,44.7033,13152.0
2024-01-10 13:15:00,46.18,46.2,46.17,46.19,9361.0,44.6936,44.713,44.684,44.7033,9361.0
2024-01-10 13:20:00,46.19,46.19,46.14,46.17,10015.0,44.7033,44.7033,44.6549,44.684,10015.0
2024-01-10 13:25:00,46.16,46.25,46.16,46.23,168883.0,44.6743,44.7614,44.6743,44.742,168883.0
2024-01-10 13:30:00,46.23,46.24,46.19,46.2,24298.0,44.742,44.7517,44.7033,44.713,24298.0
2024-01-10 13:35:00,46.21,46.21,46.18,46.18,13224.0,44.7227,44.7227,44.6936,44.6936,13224.0
2024-01-10 13:40:00,46.19,46.21,46.18,46.2,7102.0,44.7033,44.7227,44.6936,44.713,7102.0
2024-01-10 13:45:00,46.21,46.21,46.17,46.2,24300.0,44.7227,44.7227,44.684,44.713,24300.0
2024-01-10 13:50:00,46.2,46.23,46.17,46.23,13152.0,44.713,44.742,44.684,44.742,13152.0
2024-01-10 13:55:00,46.23,46.27,46.21,46.27,24284.0,44.742,44.7808,44.7227,44.7808,24284.0
2024-01-10 14:00:00,46.27,46.27,46.22,46.23,15900.0,44.7808,44.7808,44.7324,44.742,15900.0
2024-01-10 14:05:00,46.23,46.23,46.18,46.2,24076.0,44.742,44.742,44.6936,44.713,24076.0
2024-01-10 14:10:00,46.2,46.27,46.19,46.23,46811.0,44.713,44.7808,44.7033,44.742,46811.0
2024-01-10 14:15:00,46.23,46.26,46.23,46.25,11833.0,44.742,44.7711,44.742,44.7614,11833.0
2024-01-10 14:20:00,46.25,46.25,46.19,46.2,26651.0,44.7614,44.7614,44.7033,44.713,26651.0
2024-01-10 14:25:00,46.2,46.26,46.19,46.26,27000.0,44.713,44.7711,44.7033,44.7711,27000.0
2024-01-10 14:30:00,46.26,46.27,46.2,46.21,9778.0,44.7711,44.7808,44.713,44.7227,9778.0
2024-01-10 14:35:00,46.21,46.24,46.21,46.22,18626.0,44.7227,44.7517,44.7227,44.7324,18626.0
2024-01-10 14:40:00,46.22,46.26,46.22,46.25,23875.0,44.7324,44.7711,44.7324,44.7614,23875.0
2024-01-10 14:45:00,46.25,46.26,46.2,46.21,11897.0,44.7614,44.7711,44.713,44.7227,11897.0
2024-01-10 14:50:00,46.21,46.24,46.21,46.23,18794.0,44.7227,44.7517,44.7227,44.742,18794.0
2024-01-10 14:55:00,46.22,46.25,46.22,46.24,14742.0,44.7324,44.7614,44.7324,44.7517,14742.0
2024-01-10 15:00:00,46.24,46.27,46.23,46.27,22354.0,44.7517,44.7808,44.742,44.7808,22354.0
2024-01-10 15:05:00,46.28,46.28,46.24,46.25,19247.0,44.7904,44.7904,44.7517,44.7614,19247.0
2024-01-10 15:10:00,46.25,46.27,46.23,46.25,18378.0,44.7614,44.7808,44.742,44.7614,18378.0
2024-01-10 15:15:00,46.25,46.28,46.21,46.22,16301.0,44.7614,44.7904,44.7227,44.7324,16301.0
2024-01-10 15:20:00,46.22,46.23,46.17,46.18,23747.0,44.7324,44.742,44.684,44.6936,23747.0
2024-01-10 15:25:00,46.18,46.22,46.17,46.2,23937.0,44.6936,44.7324,44.684,44.713,23937.0
2024-01-10 15:30:00,46.19,46.24,46.17,46.21,46731.0,44.7033,44.7517,44.684,44.7227,46731.0
2024-01-10 15:35:00,46.21,46.21,46.16,46.18,24808.0,44.7227,44.7227,44.6743,44.6936,24808.0
2024-01-10 15:40:00,46.18,46.19,46.16,46.17,34682.0,44.6936,44.7033,44.6743,44.684,34682.0
2024-01-10 15:45:00,46.17,46.18,46.1,46.14,56600.0,44.684,44.6936,44.6162,44.6549,56600.0
2024-01-10 15:50:00,46.14,46.17,46.12,46.15,66728.0,44.6549,44.684,44.6356,44.6646,66728.0
2024-01-10 15:55:00,46.15,46.17,46.12,46.13,178922.0,44.6646,44.684,44.6356,44.6453,178922.0
2024-01-11 09:30:00,46.28,46.33,45.96,46.04,91924.0,44.7904,44.8388,44.4807,44.5582,91924.0
2024-01-11 09:35:00,46.05,46.13,45.99,45.99,26077.0,44.5678,44.6453,44.5098,44.5098,26077.0
2024-01-11 09:40:00,45.99,46.07,45.96,46.03,43385.0,44.5098,44.5872,44.4807,44.5485,43385.0
2024-01-11 09:45:00,46.03,46.13,46.0,46.08,25757.0,44.5485,44.6453,44.5194,44.5969,25757.0
2024-01-11 09:50:00,46.08,46.12,46.05,46.06,18855.0,44.5969,44.6356,44.5678,44.5775,18855.0
2024-01-11 09:55:00,46.02,46.08,46.01,46.05,17274.0,44.5388,44.5969,44.5291,44.5678,17274.0
2024-01-11 10:00:00,46.05,46.1,46.04,46.08,19726.0,44.5678,44.6162,44.5582,44.5969,19726.0
2024-01-11 10:05:00,46.09,46.13,45.98,45.98,29786.0,44.6065,44.6453,44.5001,44.5001,29786.0
2024-01-11 10:10:00,45.98,46.01,45.91,45.93,20728.0,44.5001,44.5291,44.4323,44.4517,20728.0
2024-01-11 10:15:00,45.93,45.96,45.89,45.92,13296.0,44.4517,44.4807,44.413,44.442,13296.0
2024-01-11 10:20:00,45.91,45.91,45.8,45.82,24044.0,44.4323,44.4323,44.3259,44.3452,24044.0
2024-01-11 10:25:00,45.82,45.85,45.79,45.83,9444.0,44.3452,44.3743,44.3162,44.3549,9444.0
2024-01-11 10:30:00,45.83,45.89,45.8,45.8,18156.0,44.3549,44.413,44.3259,44.3259,18156.0
2024-01-11 10:35:00,45.8,45.85,45.79,45.84,7057.0,44.3259,44.3743,44.3162,44.3646,7057.0
2024-01-11 10:40:00,45.85,45.85,45.81,45.81,11233.0,44.3743,44.3743,44.3356,44.3356,11233.0
2024-01-11 10:45:00,45.81,45.82,45.77,45.8,16575.0,44.3356,44.3452,44.2968,44.3259,16575.0
2024-01-11 10:50:00,45.8,45.83,45.78,45.79,15919.0,44.3259,44.3549,44.3065,44.3162,15919.0
2024-01-11 10:55:00,45.79,45.81,45.77,45.79,8621.0,44.3162,44.3356,44.2968,44.3162,8621.0
2024-01-11 11:00:00,45.79,45.8,45.71,45.74,18100.0,44.3162,44.3259,44.2388,44.2678,18100.0
2024-01-11 11:05:00,45.73,45.74,45.69,45.71,44757.0,44.2581,44.2678,44.2194,44.2388,44757.0
2024-01-11 11:10:00,45.72,45.73,45.66,45.67,29805.0,44.2485,44.2581,44.1904,44.2001,29805.0
2024-01-11 11:15:00,45.67,45.73,45.66,45.69,19085.0,44.2001,44.2581,44.1904,44.2194,19085.0
2024-01-11 11:20:00,45.69,45.7,45.66,45.66,12297.0,44.2194,44.2291,44.1904,44.1904,12297.0
2024-01-11 11:25:00,45.66,45.72,45.66,45.7,19895.0,44.1904,44.2485,44.1904,44.2291,19895.0
2024-01-11 11:30:00,45.71,45.71,45.59,45.6,19812.0,44.2388,44.2388,44.1226,44.1323,19812.0
2024-01-11 11:35:00,45.59,45.66,45.59,45.61,21750.0,44.1226,44.1904,44.1226,44.142,21750.0
2024-01-11 11:40:00,45.62,45.63,45.59,45.63,15541.0,44.1517,44.1614,44.1226,44.1614,15541.0
2024-01-11 11:45:00,45.63,45.65,45.61,45.63,12767.0,44.1614,44.1807,44.142,44.1614,12767.0
2024-01-11 11:50:00,45.64,45.67,45.59,45.61,38894.0,44.171,44.2001,44.1226,44.142,38894.0
2024-01-11 11:55:00,45.61,45.66,45.6,45.65,12817.0,44.142,44.1904,44.1323,44.1807,12817.0
2024-01-11 12:00:00,45.65,45.71,45.64,45.7,14074.0,44.1807,44.2388,44.171,44.2291,14074.0
2024-01-11 12:05:00,45.7,45.7,45.63,45.65,16760.0,44.2291,44.2291,44.1614,44.1807,16760.0
2024-01-11 12:10:00,45.65,45.71,45.65,45.7,8547.0,44.1807,44.2388,44.1807,44.2291,8547.0
2024-01-11 12:15:00,45.7,45.7,45.66,45.66,17938.0,44.2291,44.2291,44.1904,44.1904,17938.0
2024-01-11 12:20:00,45.66,45.72,45.61,45.64,99541.0,44.1904,44.2485,44.142,44.171,99541.0
2024-01-11 12:25:00,45.64,45.69,45.62,45.65,14104.0,44.171,44.2194,44.1517,44.1807,14104.0
2024-01-11 12:30:00,45.65,45.7,45.64,45.7,8300.0,44.1807,44.2291,44.171,44.2291,8300.0
2024-01-11 12:35:00,45.7,45.71,45.64,45.65,16697.0,44.2291,44.2388,44.171,44.1807,16697.0
2024-01-11 12:40:00,45.65,45.68,45.64,45.64,17326.0,44.1807,44.2097,44.171,44.171,17326.0
2024-01-11 12:45:00,45.64,45.69,45.62,45.69,12907.0,44.171,44.2194,44.1517,44.2194,12907.0
2024-01-11 12:50:00,45.69,45.69,45.65,45.66,10861.0,44.2194,44.2194,44.1807,44.1904,10861.0
2024-01-11 12:55:00,45.65,45.66,45.62,45.64,12522.0,44.1807,44.1904,44.1517,44.171,12522.0
2024-01-11 13:00:00,45.63,45.64,45.61,45.63,6654.0,44.1614,44.171,44.142,44.1614,6654.0
2024-01-11 13:05:00,45.62,45.65,45.6,45.63,17944.0,44.1517,44.1807,44.1323,44.1614,17944.0
2024-01-11 13:10:00,45.63,45.65,45.61,45.65,9892.0,44.1614,44.1807,44.142,44.1807,9892.0
2024-01-11 13:15:00,45.65,45.66,45.62,45.64,12907.0,44.1807,44.1904,44.1517,44.171,12907.0
2024-01-11 13:20:00,45.64,45.64,45.62,45.63,9616.0,44.171,44.171,44.1517,44.1614,9616.0
2024-01-11 13:25:00,45.62,45.64,45.6,45.63,21898.0,44.1517,44.171,44.1323,44.1614,21898.0
2024-01-11 13:30:00,45.64,45.66,45.62,45.63,7471.0,44.171,44.1904,44.1517,44.1614,7471.0
2024-01-11 13:35:00,45.63,45.64,45.6,45.61,18293.0,44.1614,44.171,44.1323,44.142,18293.0
2024-01-11 13:40:00,45.6,45.61,45.59,45.61,12475.0,44.1323,44.142,44.1226,44.142,12475.0
2024-01-11 13:45:00,45.61,45.61,45.53,45.56,20624.0,44.142,44.142,44.0646,44.0936,20624.0
2024-01-11 13:50:00,45.57,45.62,45.56,45.61,16240.0,44.1033,44.1517,44.0936,44.142,16240.0
2024-01-11 13:55:00,45.61,45.69,45.6,45.68,23837.0,44.142,44.2194,44.1323,44.2097,23837.0
2024-01-11 14:00:00,45.68,45.69,45.64,45.64,19108.0,44.2097,44.2194,44.171,44.171,19108.0
2024-01-11 14:05:00,45.64,45.65,45.62,45.63,11286.0,44.171,44.1807,44.1517,44.1614,11286.0
2024-01-11 14:10:00,45.62,45.65,45.6,45.6,12652.0,44.1517,44.1807,44.1323,44.1323,12652.0
2024-01-11 14:15:00,45.61,45.65,45.6,45.61,20183.0,44.142,44.1807,44.1323,44.142,20183.0
2024-01-11 14:20:00,45.6,45.65,45.59,45.64,17819.0,44.1323,44.1807,44.1226,44.171,17819.0
2024-01-11 14:25:00,45.63,45.67,45.61,45.67,24534.0,44.1614,44.2001,44.142,44.2001,24534.0
2024-01-11 14:30:00,45.67,45.73,45.66,45.72,19522.0,44.2001,44.2581,44.1904,44.2485,19522.0
2024-01-11 14:35:00,45.72,45.76,45.71,45.75,38349.0,44.2485,44.2872,44.2388,44.2775,38349.0
2024-01-11 14:40:00,45.76,45.77,45.74,45.76,12848.0,44.2872,44.2968,44.2678,44.2872,12848.0
2024-01-11 14:45:00,45.75,45.77,45.75,45.76,18091.0,44.2775,44.2968,44.2775,44.2872,18091.0
2024-01-11 14:50:00,45.76,45.82,45.75,45.8,14721.0,44.2872,44.3452,44.2775,44.3259,14721.0
2024-01-11 14:55:00,45.8,45.85,45.79,45.83,47154.0,44.3259,44.3743,44.3162,44.3549,47154.0
2024-01-11 15:00:00,45.83,45.88,45.8,45.84,28198.0,44.3549,44.4033,44.3259,44.3646,28198.0
2024-01-11 15:05:00,45.83,45.84,45.77,45.79,17648.0,44.3549,44.3646,44.2968,44.3162,17648.0
2024-01-11 15:10:00,45.79,45.79,45.75,45.77,19198.0,44.3162,44.3162,44.2775,44.2968,19198.0
2024-01-11 15:15:00,45.77,45.78,45.74,45.78,38333.0,44.2968,44.3065,44.2678,44.3065,38333.0
2024-01-11 15:20:00,45.78,45.82,45.78,45.79,17931.0,44.3065,44.3452,44.3065,44.3162,17931.0
2024-01-11 15:25:00,45.79,45.79,45.74,45.75,27165.0,44.3162,44.3162,44.2678,44.2775,27165.0
2024-01-11 15:30:00,45.75,45.82,45.74,45.82,49664.0,44.2775,44.3452,44.2678,44.3452,49664.0
2024-01-11 15:35:00,45.82,45.82,45.76,45.79,26080.0,44.3452,44.3452,44.2872,44.3162,26080.0
2024-01-11 15:40:00,45.79,45.81,45.78,45.79,34714.0,44.3162,44.3356,44.3065,44.3162,34714.0
2024-01-11 15:45:00,45.79,45.84,45.78,45.84,52880.0,44.3162,44.3646,44.3065,44.3646,52880.0
2024-01-11 15:50:00,45.83,45.86,45.81,45.83,83263.0,44.3549,44.3839,44.3356,44.3549,83263.0
2024-01-11 15:55:00,45.83,45.88,45.83,45.85,238319.0,44.3549,44.4033,44.3549,44.3743,238319.0
2024-01-12 09:30:00,46.02,46.02,45.84,45.93,67691.0,44.5388,44.5388,44.3646,44.4517,67691.0
2024-01-12 09:35:00,45.94,45.97,45.89,45.92,15168.0,44.4614,44.4904,44.413,44.442,15168.0
2024-01-12 09:40:00,45.91,45.97,45.88,45.9,24970.0,44.4323,44.4904,44.4033,44.4227,24970.0
2024-01-12 09:45:00,45.9,46.01,45.85,45.97,44955.0,44.4227,44.5291,44.3743,44.4904,44955.0
2024-01-12 09:50:00,45.98,46.02,45.96,46.01,23144.0,44.5001,44.5388,44.4807,44.5291,23144.0
2024-01-12 09:55:00,46.02,46.02,45.96,45.98,18224.0,44.5388,44.5388,44.4807,44.5001,18224.0
2024-01-12 10:00:00,45.98,46.0,45.9,45.91,25833.0,44.5001,44.5194,44.4227,44.4323,25833.0
2024-01-12 10:05:00,45.92,46.0,45.92,45.95,30023.0,44.442,44.5194,44.442,44.4711,30023.0
2024-01-12 10:10:00,45.96,45.99,45.92,45.92,20769.0,44.4807,44.5098,44.442,44.442,20769.0
2024-01-12 10:15:00,45.92,45.94,45.86,45.89,20700.0,44.442,44.4614,44.3839,44.413,20700.0
2024-01-12 10:20:00,45.89,45.95,45.87,45.94,18068.0,44.413,44.4711,44.3936,44.4614,18068.0
2024-01-12 10:25:00,45.93,45.93,45.86,45.86,19460.0,44.4517,44.4517,44.3839,44.3839,19460.0
2024-01-12 10:30:00,45.87,45.92,45.86,45.91,12022.0,44.3936,44.442,44.3839,44.4323,12022.0
2024-01-12 10:35:00,45.91,45.91,45.86,45.87,21203.0,44.4323,44.4323,44.3839,44.3936,21203.0
2024-01-12 10:40:00,45.88,45.91,45.86,45.89,10687.0,44.4033,44.4323,44.3839,44.413,10687.0
2024-01-12 10:45:00,45.88,45.93,45.82,45.88,30409.0,44.4033,44.4517,44.3452,44.4033,30409.0
2024-01-12 10:50:00,45.88,45.92,45.86,45.86,17850.0,44.4033,44.442,44.3839,44.3839,17850.0
2024-01-12 10:55:00,45.85,45.86,45.8,45.83,23239.0,44.3743,44.3839,44.3259,44.3549,23239.0
2024-01-12 11:00:00,45.83,45.85,45.78,45.84,20807.0,44.3549,44.3743,44.3065,44.3646,20807.0
2024-01-12 11:05:00,45.84,45.87,45.83,45.84,17580.0,44.3646,44.3936,44.3549,44.3646,17580.0
2024-01-12 11:10:00,45.84,45.85,45.8,45.84,11968.0,44.3646,44.3743,44.3259,44.3646,11968.0
2024-01-12 11:15:00,45.83,45.85,45.81,45.82,14352.0,44.3549,44.3743,44.3356,44.3452,14352.0
2024-01-12 11:20:00,45.81,45.82,45.78,45.8,17417.0,44.3356,44.3452,44.3065,44.3259,17417.0
2024-01-12 11:25:00,45.8,45.85,45.79,45.8,11749.0,44.3259,44.3743,44.3162,44.3259,11749.0
2024-01-12 11:30:00,45.81,45.87,45.8,45.87,18782.0,44.3356,44.3936,44.3259,44.3936,18782.0
2024-01-12 11:35:00,45.88,45.88,45.78,45.8,16697.0,44.4033,44.4033,44.3065,44.3259,16697.0
2024-01-12 11:40:00,45.79,45.79,45.76,45.78,11354.0,44.3162,44.3162,44.2872,44.3065,11354.0
2024-01-12 11:45:00,45.78,45.82,45.77,45.81,12842.0,44.3065,44.3452,44.2968,44.3356,12842.0
2024-01-12 11:50:00,45.8,45.83,45.79,45.83,15050.0,44.3259,44.3549,44.3162,44.3549,15050.0
2024-01-12 11:55:00,45.83,45.85,45.81,45.84,6311.0,44.3549,44.3743,44.3356,44.3646,6311.0
2024-01-12 12:00:00,45.84,45.88,45.84,45.85,15421.0,44.3646,44.4033,44.3646,44.3743,15421.0
2024-01-12 12:05:00,45.85,45.89,45.83,45.89,17356.0,44.3743,44.413,44.3549,44.413,17356.0
2024-01-12 12:10:00,45.89,45.96,45.88,45.96,16954.0,44.413,44.4807,44.4033,44.4807,16954.0
2024-01-12 12:15:00,45.96,45.99,45.95,45.97,9791.0,44.4807,44.5098,44.4711,44.4904,9791.0
2024-01-12 12:20:00,45.97,45.98,45.95,45.97,8331.0,44.4904,44.5001,44.4711,44.4904,8331.0
2024-01-12 12:25:00,45.96,45.96,45.9,45.91,11812.0,44.4807,44.4807,44.4227,44.4323,11812.0
2024-01-12 12:30:00,45.91,45.94,45.91,45.93,7869.0,44.4323,44.4614,44.4323,44.4517,7869.0
2024-01-12 12:35:00,45.93,45.95,45.91,45.95,7971.0,44.4517,44.4711,44.4323,44.4711,7971.0
2024-01-12 12:40:00,45.95,45.95,45.91,45.94,11111.0,44.4711,44.4711,44.4323,44.4614,11111.0
2024-01-12 12:45:00,45.94,45.95,45.93,45.94,12940.0,44.4614,44.4711,44.4517,44.4614,12940.0
2024-01-12 12:50:00,45.94,45.94,45.9,45.92,6932.0,44.4614,44.4614,44.4227,44.442,6932.0
2024-01-12 12:55:00,45.93,45.93,45.88,45.89,12665.0,44.4517,44.4517,44.4033,44.413,12665.0
2024-01-12 13:00:00,45.89,45.91,45.88,45.91,8617.0,44.413,44.4323,44.4033,44.4323,8617.0
2024-01-12 13:05:00,45.91,45.94,45.91,45.91,15496.0,44.4323,44.4614,44.4323,44.4323,15496.0
2024-01-12 13:10:00,45.91,45.94,45.91,45.93,8612.0,44.4323,44.4614,44.4323,44.4517,8612.0
2024-01-12 13:15:00,45.93,45.93,45.88,45.88,8617.0,44.4517,44.4517,44.4033,44.4033,8617.0
2024-01-12 13:20:00,45.89,45.89,45.87,45.89,9129.0,44.413,44.413,44.3936,44.413,9129.0
2024-01-12 13:25:00,45.89,45.93,45.88,45.91,12083.0,44.413,44.4517,44.4033,44.4323,12083.0
2024-01-12 13:30:00,45.91,45.94,45.91,45.93,13473.0,44.4323,44.4614,44.4323,44.4517,13473.0
2024-01-12 13:35:00,45.93,45.96,45.91,45.95,17756.0,44.4517,44.4807,44.4323,44.4711,17756.0
2024-01-12 13:40:00,45.95,45.96,45.93,45.96,11408.0,44.4711,44.4807,44.4517,44.4807,11408.0
2024-01-12 13:45:00,45.96,45.98,45.95,45.97,13472.0,44.4807,44.5001,44.4711,44.4904,13472.0
2024-01-12 13:50:00,45.97,45.97,45.94,45.95,11065.0,44.4904,44.4904,44.4614,44.4711,11065.0
2024-01-12 13:55:00,45.95,45.97,45.94,45.96,17052.0,44.4711,44.4904,44.4614,44.4807,17052.0
2024-01-12 14:00:00,45.96,45.96,45.92,45.93,14923.0,44.4807,44.4807,44.442,44.4517,14923.0
2024-01-12 14:05:00,45.93,45.93,45.92,45.93,6409.0,44.4517,44.4517,44.442,44.4517,6409.0
2024-01-12 14:10:00,45.93,45.96,45.92,45.95,27395.0,44.4517,44.4807,44.442,44.4711,27395.0
2024-01-12 14:15:00,45.95,45.95,45.93,45.94,9731.0,44.4711,44.4711,44.4517,44.4614,9731.0
2024-01-12 14:20:00,45.94,45.95,45.91,45.91,10801.0,44.4614,44.4711,44.4323,44.4323,10801.0
2024-01-12 14:25:00,45.91,45.92,45.88,45.88,12942.0,44.4323,44.442,44.4033,44.4033,12942.0
2024-01-12 14:30:00,45.88,45.88,45.82,45.82,25514.0,44.4033,44.4033,44.3452,44.3452,25514.0
2024-01-12 14:35:00,45.82,45.83,45.81,45.82,13921.0,44.3452,44.3549,44.3356,44.3452,13921.0
2024-01-12 14:40:00,45.82,45.83,45.8,45.82,15817.0,44.3452,44.3549,44.3259,44.3452,15817.0
2024-01-12 14:45:00,45.8,45.81,45.78,45.8,10530.0,44.3259,44.3356,44.3065,44.3259,10530.0
2024-01-12 14:50:00,45.8,45.8,45.77,45.78,14975.0,44.3259,44.3259,44.2968,44.3065,14975.0
2024-01-12 14:55:00,45.78,45.78,45.76,45.78,15432.0,44.3065,44.3065,44.2872,44.3065,15432.0
2024-01-12 15:00:00,45.78,45.82,45.76,45.79,34891.0,44.3065,44.3452,44.2872,44.3162,34891.0
2024-01-12 15:05:00,45.78,45.82,45.77,45.8,22236.0,44.3065,44.3452,44.2968,44.3259,22236.0
2024-01-12 15:10:00,45.8,45.81,45.79,45.8,14438.0,44.3259,44.3356,44.3162,44.3259,14438.0
2024-01-12 15:15:00,45.8,45.81,45.75,45.76,18899.0,44.3259,44.3356,44.2775,44.2872,18899.0
2024-01-12 15:20:00,45.76,45.8,45.74,45.8,29259.0,44.2872,44.3259,44.2678,44.3259,29259.0
2024-01-12 15:25:00,45.8,45.83,45.8,45.82,11086.0,44.3259,44.3549,44.3259,44.3452,11086.0
2024-01-12 15:30:00,45.82,45.83,45.77,45.79,27877.0,44.3452,44.3549,44.2968,44.3162,27877.0
2024-01-12 15:35:00,45.79,45.81,45.76,45.77,26100.0,44.3162,44.3356,44.2872,44.2968,26100.0
2024-01-12 15:40:00,45.77,45.81,45.75,45.8,39307.0,44.2968,44.3356,44.2775,44.3259,39307.0
2024-01-12 15:45:00,45.81,45.88,45.8,45.87,60086.0,44.3356,44.4033,44.3259,44.3936,60086.0
2024-01-12 15:50:00,45.89,45.97,45.87,45.96,86003.0,44.413,44.4904,44.3936,44.4807,86003.0
2024-01-12 15:55:00,45.96,46.04,45.95,46.03,335353.0,44.4807,44.5582,44.4711,44.5485,335353.0
2024-01-16 09:30:00,46.21,46.21,45.9,46.0,85091.0,44.7227,44.7227,44.4227,44.5194,85091.0
2024-01-16 09:35:00,46.02,46.18,45.9,46.16,65882.0,44.5388,44.6936,44.4227,44.6743,65882.0
2024-01-16 09:40:00,46.16,46.16,46.01,46.03,35602.0,44.6743,44.6743,44.5291,44.5485,35602.0
2024-01-16 09:45:00,46.02,46.12,46.0,46.12,33258.0,44.5388,44.6356,44.5194,44.6356,33258.0
2024-01-16 09:50:00,46.11,46.11,45.92,45.94,23702.0,44.6259,44.6259,44.442,44.4614,23702.0
2024-01-16 09:55:00,45.95,45.97,45.9,45.92,22786.0,44.4711,44.4904,44.4227,44.442,22786.0
2024-01-16 10:00:00,45.93,46.09,45.93,46.09,27861.0,44.4517,44.6065,44.4517,44.6065,27861.0
2024-01-16 10:05:00,46.08,46.13,46.04,46.13,41298.0,44.5969,44.6453,44.5582,44.6453,41298.0
2024-01-16 10:10:00,46.12,46.19,46.12,46.15,41023.0,44.6356,44.7033,44.6356,44.6646,41023.0
2024-01-16 10:15:00,46.16,46.22,46.15,46.2,19988.0,44.6743,44.7324,44.6646,44.713,19988.0
2024-01-16 10:20:00,46.2,46.23,46.19,46.23,25186.0,44.713,44.742,44.7033,44.742,25186.0
2024-01-16 10:25:00,46.23,46.28,46.21,46.28,25591.0,44.742,44.7904,44.7227,44.7904,25591.0
2024-01-16 10:30:00,46.28,46.29,46.25,46.26,35963.0,44.7904,44.8001,44.7614,44.7711,35963.0
2024-01-16 10:35:00,46.25,46.31,46.25,46.3,14394.0,44.7614,44.8195,44.7614,44.8098,14394.0
2024-01-16 10:40:00,46.3,46.31,46.24,46.27,22366.0,44.8098,44.8195,44.7517,44.7808,22366.0
2024-01-16 10:45:00,46.27,46.31,46.27,46.28,22833.0,44.7808,44.8195,44.7808,44.7904,22833.0
2024-01-16 10:50:00,46.28,46.37,46.26,46.37,12668.0,44.7904,44.8775,44.7711,44.8775,12668.0
2024-01-16 10:55:00,46.37,46.39,46.34,46.34,20704.0,44.8775,44.8969,44.8485,44.8485,20704.0
2024-01-16 11:00:00,46.34,46.36,46.27,46.29,42100.0,44.8485,44.8679,44.7808,44.8001,42100.0
2024-01-16 11:05:00,46.29,46.32,46.25,46.26,21862.0,44.8001,44.8291,44.7614,44.7711,21862.0
2024-01-16 11:10:00,46.26,46.32,46.26,46.28,24188.0,44.7711,44.8291,44.7711,44.7904,24188.0
2024-01-16 11:15:00,46.28,46.3,46.25,46.26,23072.0,44.7904,44.8098,44.7614,44.7711,23072.0
2024-01-16 11:20:00,46.26,46.37,46.26,46.36,19288.0,44.7711,44.8775,44.7711,44.8679,19288.0
2024-01-16 11:25:00,46.36,46.36,46.33,46.34,13133.0,44.8679,44.8679,44.8388,44.8485,13133.0
2024-01-16 11:30:00,46.34,46.41,46.33,46.41,32194.0,44.8485,44.9162,44.8388,44.9162,32194.0
2024-01-16 11:35:00,46.41,46.46,46.4,46.41,24618.0,44.9162,44.9646,44.9066,44.9162,24618.0
2024-01-16 11:40:00,46.41,46.44,46.39,46.4,13498.0,44.9162,44.9453,44.8969,44.9066,13498.0
2024-01-16 11:45:00,46.39,46.39,46.31,46.33,9468.0,44.8969,44.8969,44.8195,44.8388,9468.0
2024-01-16 11:50:00,46.33,46.38,46.33,46.34,13196.0,44.8388,44.8872,44.8388,44.8485,13196.0
2024-01-16 11:55:00,46.33,46.37,46.32,46.34,17586.0,44.8388,44.8775,44.8291,44.8485,17586.0
2024-01-16 12:00:00,46.34,46.35,46.3,46.3,8927.0,44.8485,44.8582,44.8098,44.8098,8927.0
2024-01-16 12:05:00,46.31,46.31,46.27,46.28,18181.0,44.8195,44.8195,44.7808,44.7904,18181.0
2024-01-16 12:10:00,46.27,46.29,46.25,46.27,26890.0,44.7808,44.8001,44.7614,44.7808,26890.0
2024-01-16 12:15:00,46.28,46.3,46.27,46.27,10866.0,44.7904,44.8098,44.7808,44.7808,10866.0
2024-01-16 12:20:00,46.27,46.29,46.26,46.29,7895.0,44.7808,44.8001,44.7711,44.8001,7895.0
2024-01-16 12:25:00,46.29,46.3,46.27,46.29,21440.0,44.8001,44.8098,44.7808,44.8001,21440.0
2024-01-16 12:30:00,46.28,46.28,46.25,46.26,14170.0,44.7904,44.7904,44.7614,44.7711,14170.0
2024-01-16 12:35:00,46.25,46.29,46.25,46.28,10421.0,44.7614,44.8001,44.7614,44.7904,10421.0
2024-01-16 12:40:00,46.28,46.32,46.27,46.28,23678.0,44.7904,44.8291,44.7808,44.7904,23678.0
2024-01-16 12:45:00,46.28,46.29,46.25,46.26,8435.0,44.7904,44.8001,44.7614,44.7711,8435.0
2024-01-16 12:50:00,46.26,46.28,46.25,46.26,9329.0,44.7711,44.7904,44.7614,44.7711,9329.0
2024-01-16 12:55:00,46.27,46.31,46.27,46.29,9982.0,44.7808,44.8195,44.7808,44.8001,9982.0
2024-01-16 13:00:00,46.29,46.34,46.27,46.34,14129.0,44.8001,44.8485,44.7808,44.8485,14129.0
2024-01-16 13:05:00,46.33,46.34,46.29,46.31,14612.0,44.8388,44.8485,44.8001,44.8195,14612.0
2024-01-16 13:10:00,46.32,46.32,46.3,46.31,16581.0,44.8291,44.8291,44.8098,44.8195,16581.0
2024-01-16 13:15:00,46.3,46.34,46.3,46.31,17114.0,44.8098,44.8485,44.8098,44.8195,17114.0
2024-01-16 13:20:00,46.32,46.33,46.29,46.33,13772.0,44.8291,44.8388,44.8001,44.8388,13772.0
2024-01-16 13:25:00,46.33,46.36,46.32,46.36,13827.0,44.8388,44.8679,44.8291,44.8679,13827.0
2024-01-16 13:30:00,46.37,46.4,46.36,46.37,21992.0,44.8775,44.9066,44.8679,44.8775,21992.0
2024-01-16 13:35:00,46.37,46.37,46.3,46.3,19946.0,44.8775,44.8775,44.8098,44.8098,19946.0
2024-01-16 13:40:00,46.3,46.3,46.26,46.27,20635.0,44.8098,44.8098,44.7711,44.7808,20635.0
2024-01-16 13:45:00,46.27,46.3,46.26,46.29,10217.0,44.7808,44.8098,44.7711,44.8001,10217.0
2024-01-16 13:50:00,46.3,46.32,46.28,46.3,30469.0,44.8098,44.8291,44.7904,44.8098,30469.0
2024-01-16 13:55:00,46.3,46.35,46.3,46.34,16333.0,44.8098,44.8582,44.8098,44.8485,16333.0
2024-01-16 14:00:00,46.34,46.34,46.27,46.27,21906.0,44.8485,44.8485,44.7808,44.7808,21906.0
2024-01-16 14:05:00,46.27,46.27,46.24,46.26,17279.0,44.7808,44.7808,44.7517,44.7711,17279.0
2024-01-16 14:10:00,46.25,46.27,46.24,46.24,15019.0,44.7614,44.7808,44.7517,44.7517,15019.0
2024-01-16 14:15:00,46.25,46.26,46.22,46.22,25602.0,44.7614,44.7711,44.7324,44.7324,25602.0
2024-01-16 14:20:00,46.23,46.24,46.21,46.23,45289.0,44.742,44.7517,44.7227,44.742,45289.0
2024-01-16 14:25:00,46.23,46.24,46.21,46.21,15916.0,44.742,44.7517,44.7227,44.7227,15916.0
2024-01-16 14:30:00,46.21,46.26,46.2,46.24,24941.0,44.7227,44.7711,44.713,44.7517,24941.0
2024-01-16 14:35:00,46.23,46.25,46.19,46.2,14643.0,44.742,44.7614,44.7033,44.713,14643.0
2024-01-16 14:40:00,46.2,46.22,46.19,46.22,18260.0,44.713,44.7324,44.7033,44.7324,18260.0
2024-01-16 14:45:00,46.22,46.29,46.21,46.27,22025.0,44.7324,44.8001,44.7227,44.7808,22025.0
2024-01-16 14:50:00,46.27,46.3,46.27,46.29,14812.0,44.7808,44.8098,44.7808,44.8001,14812.0
2024-01-16 14:55:00,46.29,46.35,46.28,46.32,45806.0,44.8001,44.8582,44.7904,44.8291,45806.0
2024-01-16 15:00:00,46.33,46.35,46.3,46.34,16718.0,44.8388,44.8582,44.8098,44.8485,16718.0
2024-01-16 15:05:00,46.34,46.35,46.3,46.3,41080.0,44.8485,44.8582,44.8098,44.8098,41080.0
2024-01-16 15:10:00,46.3,46.32,46.18,46.2,43816.0,44.8098,44.8291,44.6936,44.713,43816.0
2024-01-16 15:15:00,46.2,46.26,46.19,46.25,21849.0,44.713,44.7711,44.7033,44.7614,21849.0
2024-01-16 15:20:00,46.25,46.25,46.22,46.23,25002.0,44.7614,44.7614,44.7324,44.742,25002.0
2024-01-16 15:25:00,46.23,46.27,46.22,46.25,22573.0,44.742,44.7808,44.7324,44.7614,22573.0
2024-01-16 15:30:00,46.25,46.27,46.24,46.27,27690.0,44.7614,44.7808,44.7517,44.7808,27690.0
2024-01-16 15:35:00,46.26,46.37,46.25,46.31,109804.0,44.7711,44.8775,44.7614,44.8195,109804.0
2024-01-16 15:40:00,46.3,46.33,46.25,46.33,44359.0,44.8098,44.8388,44.7614,44.8388,44359.0
2024-01-16 15:45:00,46.32,46.35,46.28,46.34,76350.0,44.8291,44.8582,44.7904,44.8485,76350.0
2024-01-16 15:50:00,46.34,46.43,46.34,46.43,116742.0,44.8485,44.9356,44.8485,44.9356,116742.0
2024-01-16 15:55:00,46.43,46.47,46.39,46.4,483722.0,44.9356,44.9743,44.8969,44.9066,483722.0
2024-01-17 09:30:00,46.47,46.7,46.27,46.67,79775.0,44.9743,45.1969,44.7808,45.1679,79775.0
2024-01-17 09:35:00,46.67,46.73,46.52,46.72,49628.0,45.1679,45.2259,45.0227,45.2163,49628.0
2024-01-17 09:40:00,46.72,46.8,46.63,46.77,40712.0,45.2163,45.2937,45.1292,45.2647,40712.0
2024-01-17 09:45:00,46.77,46.81,46.7,46.79,44423.0,45.2647,45.3034,45.1969,45.284,44423.0
2024-01-17 09:50:00,46.8,46.95,46.77,46.85,115590.0,45.2937,45.4389,45.2647,45.3421,115590.0
2024-01-17 09:55:00,46.86,46.91,46.8,46.9,57190.0,45.3518,45.4002,45.2937,45.3905,57190.0
2024-01-17 10:00:00,46.9,46.97,46.74,46.76,38297.0,45.3905,45.4582,45.2356,45.255,38297.0
2024-01-17 10:05:00,46.76,46.78,46.69,46.76,38805.0,45.255,45.2743,45.1872,45.255,38805.0
2024-01-17 10:10:00,46.76,46.78,46.71,46.75,46429.0,45.255,45.2743,45.2066,45.2453,46429.0
2024-01-17 10:15:00,46.74,46.81,46.73,46.78,32646.0,45.2356,45.3034,45.2259,45.2743,32646.0
2024-01-17 10:20:00,46.78,46.83,46.75,46.79,26499.0,45.2743,45.3227,45.2453,45.284,26499.0
2024-01-17 10:25:00,46.77,46.8,46.75,46.8,41978.0,45.2647,45.2937,45.2453,45.2937,41978.0
2024-01-17 10:30:00,46.8,46.8,46.74,46.8,74568.0,45.2937,45.2937,45.2356,45.2937,74568.0
2024-01-17 10:35:00,46.79,46.85,46.75,46.77,34283.0,45.284,45.3421,45.2453,45.2647,34283.0
2024-01-17 10:40:00,46.76,46.79,46.73,46.79,86382.0,45.255,45.284,45.2259,45.284,86382.0
2024-01-17 10:45:00,46.79,46.85,46.77,46.84,34863.0,45.284,45.3421,45.2647,45.3324,34863.0
2024-01-17 10:50:00,46.84,46.88,46.82,46.83,34074.0,45.3324,45.3711,45.313,45.3227,34074.0
2024-01-17 10:55:00,46.83,46.85,46.78,46.85,29453.0,45.3227,45.3421,45.2743,45.3421,29453.0
2024-01-17 11:00:00,46.84,46.89,46.84,46.86,28646.0,45.3324,45.3808,45.3324,45.3518,28646.0
2024-01-17 11:05:00,46.86,46.88,46.84,46.87,32332.0,45.3518,45.3711,45.3324,45.3614,32332.0
2024-01-17 11:10:00,46.87,46.89,46.84,46.87,56959.0,45.3614,45.3808,45.3324,45.3614,56959.0
2024-01-17 11:15:00,46.86,46.87,46.79,46.8,21035.0,45.3518,45.3614,45.284,45.2937,21035.0
2024-01-17 11:20:00,46.8,46.81,46.75,46.77,29693.0,45.2937,45.3034,45.2453,45.2647,29693.0
2024-01-17 11:25:00,46.77,46.78,46.74,46.76,29214.0,45.2647,45.2743,45.2356,45.255,29214.0
2024-01-17 11:30:00,46.75,46.76,46.71,46.75,30278.0,45.2453,45.255,45.2066,45.2453,30278.0
2024-01-17 11:35:00,46.76,46.8,46.76,46.79,34387.0,45.255,45.2937,45.255,45.284,34387.0
2024-01-17 11:40:00,46.79,46.81,46.77,46.79,16237.0,45.284,45.3034,45.2647,45.284,16237.0
2024-01-17 11:45:00,46.79,46.8,46.75,46.79,24147.0,45.284,45.2937,45.2453,45.284,24147.0
2024-01-17 11:50:00,46.8,46.8,46.77,46.79,16449.0,45.2937,45.2937,45.2647,45.284,16449.0
2024-01-17 11:55:00,46.8,46.81,46.76,46.77,10619.0,45.2937,45.3034,45.255,45.2647,10619.0
2024-01-17 12:00:00,46.77,46.77,46.72,46.74,20793.0,45.2647,45.2647,45.2163,45.2356,20793.0
2024-01-17 12:05:00,46.73,46.75,46.71,46.73,22104.0,45.2259,45.2453,45.2066,45.2259,22104.0
2024-01-17 12:10:00,46.73,46.78,46.71,46.78,14678.0,45.2259,45.2743,45.2066,45.2743,14678.0
2024-01-17 12:15:00,46.77,46.79,46.75,46.76,18242.0,45.2647,45.284,45.2453,45.255,18242.0
2024-01-17 12:20:00,46.76,46.77,46.72,46.73,24345.0,45.255,45.2647,45.2163,45.2259,24345.0
2024-01-17 12:25:00,46.73,46.79,46.72,46.75,32503.0,45.2259,45.284,45.2163,45.2453,32503.0
2024-01-17 12:30:00,46.73,46.75,46.69,46.69,11501.0,45.2259,45.2453,45.1872,45.1872,11501.0
2024-01-17 12:35:00,46.7,46.71,46.67,46.71,12242.0,45.1969,45.2066,45.1679,45.2066,12242.0
2024-01-17 12:40:00,46.71,46.71,46.66,46.67,20536.0,45.2066,45.2066,45.1582,45.1679,20536.0
2024-01-17 12:45:00,46.66,46.68,46.64,46.68,20329.0,45.1582,45.1776,45.1388,45.1776,20329.0
2024-01-17 12:50:00,46.68,46.68,46.66,46.66,10764.0,45.1776,45.1776,45.1582,45.1582,10764.0
2024-01-17 12:55:00,46.66,46.67,46.61,46.61,21079.0,45.1582,45.1679,45.1098,45.1098,21079.0
2024-01-17 13:00:00,46.61,46.62,46.57,46.62,22765.0,45.1098,45.1195,45.0711,45.1195,22765.0
2024-01-17 13:05:00,46.62,46.63,46.58,46.59,11205.0,45.1195,45.1292,45.0808,45.0905,11205.0
2024-01-17 13:10:00,46.59,46.59,46.56,46.58,17793.0,45.0905,45.0905,45.0614,45.0808,17793.0
2024-01-17 13:15:00,46.58,46.58,46.52,46.54,13372.0,45.0808,45.0808,45.0227,45.0421,13372.0
2024-01-17 13:20:00,46.54,46.55,46.51,46.52,14310.0,45.0421,45.0517,45.013,45.0227,14310.0
2024-01-17 13:25:00,46.51,46.52,46.47,46.48,29243.0,45.013,45.0227,44.9743,44.984,29243.0
2024-01-17 13:30:00,46.48,46.5,46.46,46.48,14657.0,44.984,45.0033,44.9646,44.984,14657.0
2024-01-17 13:35:00,46.48,46.49,46.46,46.48,16152.0,44.984,44.9937,44.9646,44.984,16152.0
2024-01-17 13:40:00,46.48,46.49,46.43,46.44,13867.0,44.984,44.9937,44.9356,44.9453,13867.0
2024-01-17 13:45:00,46.44,46.45,46.4,46.41,16603.0,44.9453,44.955,44.9066,44.9162,16603.0
2024-01-17 13:50:00,46.42,46.45,46.42,46.45,26659.0,44.9259,44.955,44.9259,44.955,26659.0
2024-01-17 13:55:00,46.45,46.45,46.41,46.44,30292.0,44.955,44.955,44.9162,44.9453,30292.0
2024-01-17 14:00:00,46.44,46.56,46.43,46.55,73842.0,44.9453,45.0614,44.9356,45.0517,73842.0
2024-01-17 14:05:00,46.55,46.63,46.54,46.62,31444.0,45.0517,45.1292,45.0421,45.1195,31444.0
2024-01-17 14:10:00,46.62,46.63,46.54,46.55,19725.0,45.1195,45.1292,45.0421,45.0517,19725.0
2024-01-17 14:15:00,46.55,46.58,46.55,46.57,10484.0,45.0517,45.0808,45.0517,45.0711,10484.0
2024-01-17 14:20:00,46.56,46.6,46.54,46.57,19559.0,45.0614,45.1001,45.0421,45.0711,19559.0
2024-01-17 14:25:00,46.57,46.57,46.52,46.54,19173.0,45.0711,45.0711,45.0227,45.0421,19173.0
2024-01-17 14:30:00,46.54,46.56,46.53,46.55,19126.0,45.0421,45.0614,45.0324,45.0517,19126.0
2024-01-17 14:35:00,46.54,46.58,46.54,46.58,11914.0,45.0421,45.0808,45.0421,45.0808,11914.0
2024-01-17 14:40:00,46.58,46.6,46.57,46.59,13184.0,45.0808,45.1001,45.0711,45.0905,13184.0
2024-01-17 14:45:00,46.58,46.58,46.53,46.55,16934.0,45.0808,45.0808,45.0324,45.0517,16934.0
2024-01-17 14:50:00,46.54,46.55,46.51,46.54,13123.0,45.0421,45.0517,45.013,45.0421,13123.0
2024-01-17 14:55:00,46.54,46.56,46.51,46.52,16075.0,45.0421,45.0614,45.013,45.0227,16075.0
2024-01-17 15:00:00,46.52,46.53,46.48,46.53,19295.0,45.0227,45.0324,44.984,45.0324,19295.0
2024-01-17 15:05:00,46.53,46.55,46.49,46.51,24857.0,45.0324,45.0517,44.9937,45.013,24857.0
2024-01-17 15:10:00,46.52,46.52,46.43,46.45,35606.0,45.0227,45.0227,44.9356,44.955,35606.0
2024-01-17 15:15:00,46.45,46.51,46.44,46.5,27498.0,44.955,45.013,44.9453,45.0033,27498.0
2024-01-17 15:20:00,46.5,46.53,46.43,46.45,21931.0,45.0033,45.0324,44.9356,44.955,21931.0
2024-01-17 15:25:00,46.45,46.49,46.43,46.46,37190.0,44.955,44.9937,44.9356,44.9646,37190.0
2024-01-17 15:30:00,46.46,46.48,46.44,46.48,23780.0,44.9646,44.984,44.9453,44.984,23780.0
2024-01-17 15:35:00,46.48,46.51,46.48,46.48,40409.0,44.984,45.013,44.984,44.984,40409.0
2024-01-17 15:40:00,46.49,46.52,46.47,46.48,31192.0,44.9937,45.0227,44.9743,44.984,31192.0
2024-01-17 15:45:00,46.49,46.51,46.47,46.48,46606.0,44.9937,45.013,44.9743,44.984,46606.0
2024-01-17 15:50:00,46.49,46.53,46.44,46.5,203434.0,44.9937,45.0324,44.9453,45.0033,203434.0
2024-01-17 15:55:00,46.5,46.56,46.49,46.54,246442.0,45.0033,45.0614,44.9937,45.0421,246442.0
2024-01-18 09:30:00,46.13,46.3,45.9,46.13,113217.0,44.6453,44.8098,44.4227,44.6453,113217.0
2024-01-18 09:35:00,46.14,46.15,46.02,46.04,24063.0,44.6549,44.6646,44.5388,44.5582,24063.0
2024-01-18 09:40:00,46.04,46.04,45.92,45.99,28639.0,44.5582,44.5582,44.442,44.5098,28639.0
2024-01-18 09:45:00,46.01,46.06,45.94,45.98,32617.0,44.5291,44.5775,44.4614,44.5001,32617.0
2024-01-18 09:50:00,45.98,46.07,45.98,46.07,53685.0,44.5001,44.5872,44.5001,44.5872,53685.0
2024-01-18 09:55:00,46.07,46.1,46.01,46.02,19713.0,44.5872,44.6162,44.5291,44.5388,19713.0
2024-01-18 10:00:00,46.02,46.14,46.01,46.13,44644.0,44.5388,44.6549,44.5291,44.6453,44644.0
2024-01-18 10:05:00,46.14,46.15,46.08,46.11,19071.0,44.6549,44.6646,44.5969,44.6259,19071.0
2024-01-18 10:10:00,46.1,46.1,46.01,46.01,43513.0,44.6162,44.6162,44.5291,44.5291,43513.0
2024-01-18 10:15:00,46.02,46.09,46.0,46.06,21080.0,44.5388,44.6065,44.5194,44.5775,21080.0
2024-01-18 10:20:00,46.05,46.11,46.03,46.08,22612.0,44.5678,44.6259,44.5485,44.5969,22612.0
2024-01-18 10:25:00,46.07,46.08,46.01,46.05,24232.0,44.5872,44.5969,44.5291,44.5678,24232.0
2024-01-18 10:30:00,46.05,46.11,46.04,46.06,31491.0,44.5678,44.6259,44.5582,44.5775,31491.0
2024-01-18 10:35:00,46.07,46.08,45.98,45.99,29094.0,44.5872,44.5969,44.5001,44.5098,29094.0
2024-01-18 10:40:00,46.0,46.05,45.99,46.03,27751.0,44.5194,44.5678,44.5098,44.5485,27751.0
2024-01-18 10:45:00,46.03,46.05,46.0,46.03,30487.0,44.5485,44.5678,44.5194,44.5485,30487.0
2024-01-18 10:50:00,46.03,46.04,45.94,45.97,24467.0,44.5485,44.5582,44.4614,44.4904,24467.0
2024-01-18 10:55:00,45.97,46.05,45.94,45.98,49921.0,44.4904,44.5678,44.4614,44.5001,49921.0
2024-01-18 11:00:00,45.98,45.99,45.93,45.95,26922.0,44.5001,44.5098,44.4517,44.4711,26922.0
2024-01-18 11:05:00,45.95,45.96,45.91,45.92,38300.0,44.4711,44.4807,44.4323,44.442,38300.0
2024-01-18 11:10:00,45.92,45.94,45.89,45.91,20752.0,44.442,44.4614,44.413,44.4323,20752.0
2024-01-18 11:15:00,45.91,45.93,45.86,45.87,19442.0,44.4323,44.4517,44.3839,44.3936,19442.0
2024-01-18 11:20:00,45.87,45.91,45.86,45.88,29514.0,44.3936,44.4323,44.3839,44.4033,29514.0
2024-01-18 11:25:00,45.89,45.9,45.86,45.88,26285.0,44.413,44.4227,44.3839,44.4033,26285.0
2024-01-18 11:30:00,45.89,45.95,45.87,45.95,34305.0,44.413,44.4711,44.3936,44.4711,34305.0
2024-01-18 11:35:00,45.95,45.97,45.92,45.94,39883.0,44.4711,44.4904,44.442,44.4614,39883.0
2024-01-18 11:40:00,45.94,45.94,45.87,45.89,25750.0,44.4614,44.4614,44.3936,44.413,25750.0
2024-01-18 11:45:00,45.89,45.89,45.84,45.85,16983.0,44.413,44.413,44.3646,44.3743,16983.0
2024-01-18 11:50:00,45.84,45.88,45.84,45.88,14855.0,44.3646,44.4033,44.3646,44.4033,14855.0
2024-01-18 11:55:00,45.88,45.89,45.8,45.81,17591.0,44.4033,44.413,44.3259,44.3356,17591.0
2024-01-18 12:00:00,45.81,45.81,45.75,45.76,39016.0,44.3356,44.3356,44.2775,44.2872,39016.0
2024-01-18 12:05:00,45.76,45.76,45.69,45.72,21408.0,44.2872,44.2872,44.2194,44.2485,21408.0
2024-01-18 12:10:00,45.72,45.73,45.67,45.69,31567.0,44.2485,44.2581,44.2001,44.2194,31567.0
2024-01-18 12:15:00,45.69,45.69,45.62,45.62,54754.0,44.2194,44.2194,44.1517,44.1517,54754.0
2024-01-18 12:20:00,45.63,45.65,45.57,45.59,52484.0,44.1614,44.1807,44.1033,44.1226,52484.0
2024-01-18 12:25:00,45.59,45.67,45.58,45.62,56555.0,44.1226,44.2001,44.113,44.1517,56555.0
2024-01-18 12:30:00,45.62,45.65,45.59,45.62,40909.0,44.1517,44.1807,44.1226,44.1517,40909.0
2024-01-18 12:35:00,45.62,45.69,45.61,45.69,24393.0,44.1517,44.2194,44.142,44.2194,24393.0
2024-01-18 12:40:00,45.7,45.73,45.69,45.73,23621.0,44.2291,44.2581,44.2194,44.2581,23621.0
2024-01-18 12:45:00,45.73,45.75,45.72,45.75,15354.0,44.2581,44.2775,44.2485,44.2775,15354.0
2024-01-18 12:50:00,45.75,45.77,45.73,45.77,25561.0,44.2775,44.2968,44.2581,44.2968,25561.0
2024-01-18 12:55:00,45.77,45.78,45.69,45.71,25969.0,44.2968,44.3065,44.2194,44.2388,25969.0
2024-01-18 13:00:00,45.71,45.71,45.67,45.7,31658.0,44.2388,44.2388,44.2001,44.2291,31658.0
2024-01-18 13:05:00,45.7,45.75,45.68,45.74,20535.0,44.2291,44.2775,44.2097,44.2678,20535.0
2024-01-18 13:10:00,45.73,45.74,45.7,45.72,12089.0,44.2581,44.2678,44.2291,44.2485,12089.0
2024-01-18 13:15:00,45.71,45.77,45.71,45.75,13759.0,44.2388,44.2968,44.2388,44.2775,13759.0
2024-01-18 13:20:00,45.75,45.78,45.74,45.75,10812.0,44.2775,44.3065,44.2678,44.2775,10812.0
2024-01-18 13:25:00,45.75,45.79,45.73,45.78,17279.0,44.2775,44.3162,44.2581,44.3065,17279.0
2024-01-18 13:30:00,45.77,45.83,45.77,45.8,22675.0,44.2968,44.3549,44.2968,44.3259,22675.0
2024-01-18 13:35:00,45.8,45.87,45.8,45.87,20324.0,44.3259,44.3936,44.3259,44.3936,20324.0
2024-01-18 13:40:00,45.87,45.9,45.85,45.89,40517.0,44.3936,44.4227,44.3743,44.413,40517.0
2024-01-18 13:45:00,45.89,45.92,45.85,45.91,84191.0,44.413,44.442,44.3743,44.4323,84191.0
2024-01-18 13:50:00,45.92,45.95,45.92,45.93,15804.0,44.442,44.4711,44.442,44.4517,15804.0
2024-01-18 13:55:00,45.93,45.94,45.91,45.92,10850.0,44.4517,44.4614,44.4323,44.442,10850.0
2024-01-18 14:00:00,45.91,45.94,45.91,45.93,14242.0,44.4323,44.4614,44.4323,44.4517,14242.0
2024-01-18 14:05:00,45.93,45.95,45.9,45.91,16807.0,44.4517,44.4711,44.4227,44.4323,16807.0
2024-01-18 14:10:00,45.9,45.92,45.89,45.9,17690.0,44.4227,44.442,44.413,44.4227,17690.0
2024-01-18 14:15:00,45.9,45.93,45.89,45.93,20429.0,44.4227,44.4517,44.413,44.4517,20429.0
2024-01-18 14:20:00,45.93,45.94,45.89,45.93,22151.0,44.4517,44.4614,44.413,44.4517,22151.0
2024-01-18 14:25:00,45.93,45.95,45.92,45.94,15282.0,44.4517,44.4711,44.442,44.4614,15282.0
2024-01-18 14:30:00,45.94,45.96,45.91,45.92,17556.0,44.4614,44.4807,44.4323,44.442,17556.0
2024-01-18 14:35:00,45.93,45.93,45.89,45.89,14234.0,44.4517,44.4517,44.413,44.413,14234.0
2024-01-18 14:40:00,45.89,45.9,45.85,45.88,25699.0,44.413,44.4227,44.3743,44.4033,25699.0
2024-01-18 14:45:00,45.87,45.89,45.84,45.86,25741.0,44.3936,44.413,44.3646,44.3839,25741.0
2024-01-18 14:50:00,45.86,45.9,45.85,45.88,18210.0,44.3839,44.4227,44.3743,44.4033,18210.0
2024-01-18 14:55:00,45.88,45.91,45.87,45.91,25620.0,44.4033,44.4323,44.3936,44.4323,25620.0
2024-01-18 15:00:00,45.91,45.96,45.91,45.95,40335.0,44.4323,44.4807,44.4323,44.4711,40335.0
2024-01-18 15:05:00,45.95,45.95,45.89,45.91,49233.0,44.4711,44.4711,44.413,44.4323,49233.0
2024-01-18 15:10:00,45.91,46.02,45.91,45.99,155410.0,44.4323,44.5388,44.4323,44.5098,155410.0
2024-01-18 15:15:00,45.98,46.03,45.96,45.98,53971.0,44.5001,44.5485,44.4807,44.5001,53971.0
2024-01-18 15:20:00,45.98,46.06,45.97,46.06,26660.0,44.5001,44.5775,44.4904,44.5775,26660.0
2024-01-18 15:25:00,46.07,46.12,46.07,46.12,38595.0,44.5872,44.6356,44.5872,44.6356,38595.0
2024-01-18 15:30:00,46.12,46.15,46.1,46.14,32171.0,44.6356,44.6646,44.6162,44.6549,32171.0
2024-01-18 15:35:00,46.14,46.15,46.1,46.1,47466.0,44.6549,44.6646,44.6162,44.6162,47466.0
2024-01-18 15:40:00,46.09,46.12,46.07,46.09,44861.0,44.6065,44.6356,44.5872,44.6065,44861.0
2024-01-18 15:45:00,46.09,46.12,46.04,46.1,87070.0,44.6065,44.6356,44.5582,44.6162,87070.0
2024-01-18 15:50:00,46.11,46.18,46.1,46.12,74479.0,44.6259,44.6936,44.6162,44.6356,74479.0
2024-01-18 15:55:00,46.13,46.19,46.12,46.15,233725.0,44.6453,44.7033,44.6356,44.6646,233725.0
2024-01-19 09:30:00,46.28,46.31,45.7,45.78,257790.0,44.7904,44.8195,44.2291,44.3065,257790.0
2024-01-19 09:35:00,45.8,45.85,45.68,45.73,33953.0,44.3259,44.3743,44.2097,44.2581,33953.0
2024-01-19 09:40:00,45.76,45.76,45.56,45.58,69917.0,44.2872,44.2872,44.0936,44.113,69917.0
2024-01-19 09:45:00,45.58,45.61,45.5,45.53,56834.0,44.113,44.142,44.0355,44.0646,56834.0
2024-01-19 09:50:00,45.53,45.65,45.52,45.64,31910.0,44.0646,44.1807,44.0549,44.171,31910.0
2024-01-19 09:55:00,45.63,45.68,45.56,45.68,44252.0,44.1614,44.2097,44.0936,44.2097,44252.0
2024-01-19 10:00:00,45.7,45.83,45.6,45.66,54920.0,44.2291,44.3549,44.1323,44.1904,54920.0
2024-01-19 10:05:00,45.65,45.67,45.53,45.57,32534.0,44.1807,44.2001,44.0646,44.1033,32534.0
2024-01-19 10:10:00,45.57,45.59,45.52,45.58,27487.0,44.1033,44.1226,44.0549,44.113,27487.0
2024-01-19 10:15:00,45.58,45.73,45.57,45.71,83604.0,44.113,44.2581,44.1033,44.2388,83604.0
2024-01-19 10:20:00,45.72,45.78,45.7,45.78,45516.0,44.2485,44.3065,44.2291,44.3065,45516.0
2024-01-19 10:25:00,45.78,45.83,45.76,45.82,38588.0,44.3065,44.3549,44.2872,44.3452,38588.0
2024-01-19 10:30:00,45.82,45.83,45.74,45.77,22176.0,44.3452,44.3549,44.2678,44.2968,22176.0
2024-01-19 10:35:00,45.77,45.77,45.66,45.68,15681.0,44.2968,44.2968,44.1904,44.2097,15681.0
2024-01-19 10:40:00,45.69,45.78,45.67,45.77,19276.0,44.2194,44.3065,44.2001,44.2968,19276.0
2024-01-19 10:45:00,45.77,45.79,45.74,45.78,21081.0,44.2968,44.3162,44.2678,44.3065,21081.0
2024-01-19 10:50:00,45.78,45.78,45.75,45.75,26585.0,44.3065,44.3065,44.2775,44.2775,26585.0
2024-01-19 10:55:00,45.76,45.8,45.74,45.77,22105.0,44.2872,44.3259,44.2678,44.2968,22105.0
2024-01-19 11:00:00,45.76,45.8,45.74,45.75,63864.0,44.2872,44.3259,44.2678,44.2775,63864.0
2024-01-19 11:05:00,45.75,45.78,45.71,45.73,36444.0,44.2775,44.3065,44.2388,44.2581,36444.0
2024-01-19 11:10:00,45.73,45.77,45.69,45.72,35634.0,44.2581,44.2968,44.2194,44.2485,35634.0
2024-01-19 11:15:00,45.72,45.75,45.69,45.73,51851.0,44.2485,44.2775,44.2194,44.2581,51851.0
2024-01-19 11:20:00,45.73,45.78,45.71,45.78,33512.0,44.2581,44.3065,44.2388,44.3065,33512.0
2024-01-19 11:25:00,45.78,45.78,45.73,45.78,40810.0,44.3065,44.3065,44.2581,44.3065,40810.0
2024-01-19 11:30:00,45.78,45.78,45.72,45.77,27717.0,44.3065,44.3065,44.2485,44.2968,27717.0
2024-01-19 11:35:00,45.77,45.8,45.74,45.76,32978.0,44.2968,44.3259,44.2678,44.2872,32978.0
2024-01-19 11:40:00,45.77,45.79,45.72,45.78,19709.0,44.2968,44.3162,44.2485,44.3065,19709.0
2024-01-19 11:45:00,45.78,45.78,45.73,45.74,12786.0,44.3065,44.3065,44.2581,44.2678,12786.0
2024-01-19 11:50:00,45.74,45.8,45.74,45.8,35443.0,44.2678,44.3259,44.2678,44.3259,35443.0
2024-01-19 11:55:00,45.79,45.81,45.77,45.8,70219.0,44.3162,44.3356,44.2968,44.3259,70219.0
2024-01-19 12:00:00,45.8,45.8,45.73,45.73,44701.0,44.3259,44.3259,44.2581,44.2581,44701.0
2024-01-19 12:05:00,45.74,45.78,45.73,45.78,41690.0,44.2678,44.3065,44.2581,44.3065,41690.0
2024-01-19 12:10:00,45.78,45.82,45.76,45.79,26227.0,44.3065,44.3452,44.2872,44.3162,26227.0
2024-01-19 12:15:00,45.8,45.85,45.8,45.85,14373.0,44.3259,44.3743,44.3259,44.3743,14373.0
2024-01-19 12:20:00,45.84,45.86,45.82,45.86,20485.0,44.3646,44.3839,44.3452,44.3839,20485.0
2024-01-19 12:25:00,45.86,45.88,45.83,45.83,21124.0,44.3839,44.4033,44.3549,44.3549,21124.0
2024-01-19 12:30:00,45.83,45.89,45.82,45.84,33452.0,44.3549,44.413,44.3452,44.3646,33452.0
2024-01-19 12:35:00,45.85,45.91,45.84,45.84,21991.0,44.3743,44.4323,44.3646,44.3646,21991.0
2024-01-19 12:40:00,45.84,45.85,45.81,45.84,13736.0,44.3646,44.3743,44.3356,44.3646,13736.0
2024-01-19 12:45:00,45.84,45.85,45.82,45.84,8745.0,44.3646,44.3743,44.3452,44.3646,8745.0
2024-01-19 12:50:00,45.84,45.88,45.83,45.85,82214.0,44.3646,44.4033,44.3549,44.3743,82214.0
2024-01-19 12:55:00,45.85,45.91,45.85,45.9,23755.0,44.3743,44.4323,44.3743,44.4227,23755.0
2024-01-19 13:00:00,45.9,45.91,45.85,45.87,20882.0,44.4227,44.4323,44.3743,44.3936,20882.0
2024-01-19 13:05:00,45.87,45.87,45.82,45.85,27681.0,44.3936,44.3936,44.3452,44.3743,27681.0
2024-01-19 13:10:00,45.86,45.91,45.86,45.91,25351.0,44.3839,44.4323,44.3839,44.4323,25351.0
2024-01-19 13:15:00,45.91,45.91,45.86,45.87,27513.0,44.4323,44.4323,44.3839,44.3936,27513.0
2024-01-19 13:20:00,45.88,45.9,45.87,45.9,12934.0,44.4033,44.4227,44.3936,44.4227,12934.0
2024-01-19 13:25:00,45.9,45.9,45.85,45.88,17312.0,44.4227,44.4227,44.3743,44.4033,17312.0
2024-01-19 13:30:00,45.88,45.9,45.86,45.88,18606.0,44.4033,44.4227,44.3839,44.4033,18606.0
2024-01-19 13:35:00,45.88,45.88,45.85,45.88,21726.0,44.4033,44.4033,44.3743,44.4033,21726.0
2024-01-19 13:40:00,45.88,45.93,45.87,45.91,83423.0,44.4033,44.4517,44.3936,44.4323,83423.0
2024-01-19 13:45:00,45.9,45.95,45.88,45.95,16243.0,44.4227,44.4711,44.4033,44.4711,16243.0
2024-01-19 13:50:00,45.95,45.96,45.91,45.93,73906.0,44.4711,44.4807,44.4323,44.4517,73906.0
2024-01-19 13:55:00,45.92,45.96,45.91,45.95,73170.0,44.442,44.4807,44.4323,44.4711,73170.0
2024-01-19 14:00:00,45.95,46.01,45.93,45.98,62505.0,44.4711,44.5291,44.4517,44.5001,62505.0
2024-01-19 14:05:00,45.98,46.0,45.96,45.98,12399.0,44.5001,44.5194,44.4807,44.5001,12399.0
2024-01-19 14:10:00,46.0,46.03,45.99,46.03,18337.0,44.5194,44.5485,44.5098,44.5485,18337.0
2024-01-19 14:15:00,46.03,46.07,46.02,46.02,35078.0,44.5485,44.5872,44.5388,44.5388,35078.0
2024-01-19 14:20:00,46.01,46.06,46.01,46.03,14893.0,44.5291,44.5775,44.5291,44.5485,14893.0
2024-01-19 14:25:00,46.03,46.11,46.02,46.06,23485.0,44.5485,44.6259,44.5388,44.5775,23485.0
2024-01-19 14:30:00,46.07,46.1,46.06,46.07,20236.0,44.5872,44.6162,44.5775,44.5872,20236.0
2024-01-19 14:35:00,46.07,46.08,46.01,46.05,31270.0,44.5872,44.5969,44.5291,44.5678,31270.0
2024-01-19 14:40:00,46.05,46.07,46.04,46.07,29803.0,44.5678,44.5872,44.5582,44.5872,29803.0
2024-01-19 14:45:00,46.07,46.1,46.04,46.07,25622.0,44.5872,44.6162,44.5582,44.5872,25622.0
2024-01-19 14:50:00,46.07,46.07,46.0,46.05,31196.0,44.5872,44.5872,44.5194,44.5678,31196.0
2024-01-19 14:55:00,46.05,46.09,46.05,46.09,15224.0,44.5678,44.6065,44.5678,44.6065,15224.0
2024-01-19 15:00:00,46.09,46.12,46.06,46.1,42040.0,44.6065,44.6356,44.5775,44.6162,42040.0
2024-01-19 15:05:00,46.09,46.1,46.04,46.05,28698.0,44.6065,44.6162,44.5582,44.5678,28698.0
2024-01-19 15:10:00,46.05,46.06,46.03,46.05,20006.0,44.5678,44.5775,44.5485,44.5678,20006.0
2024-01-19 15:15:00,46.05,46.1,46.04,46.05,46265.0,44.5678,44.6162,44.5582,44.5678,46265.0
2024-01-19 15:20:00,46.05,46.05,46.0,46.03,33319.0,44.5678,44.5678,44.5194,44.5485,33319.0
2024-01-19 15:25:00,46.03,46.03,45.95,45.96,47560.0,44.5485,44.5485,44.4711,44.4807,47560.0
2024-01-19 15:30:00,45.96,45.96,45.82,45.84,116872.0,44.4807,44.4807,44.3452,44.3646,116872.0
2024-01-19 15:35:00,45.85,45.93,45.84,45.87,48433.0,44.3743,44.4517,44.3646,44.3936,48433.0
2024-01-19 15:40:00,45.88,45.89,45.82,45.86,38446.0,44.4033,44.413,44.3452,44.3839,38446.0
2024-01-19 15:45:00,45.86,45.94,45.85,45.93,63888.0,44.3839,44.4614,44.3743,44.4517,63888.0
2024-01-19 15:50:00,45.93,46.0,45.9,46.0,102842.0,44.4517,44.5194,44.4227,44.5194,102842.0
2024-01-19 15:55:00,46.0,46.0,45.9,45.94,343790.0,44.5194,44.5194,44.4227,44.4614,343790.0
2024-01-22 09:30:00,45.93,45.99,45.86,45.91,76411.0,44.4517,44.5098,44.3839,44.4323,76411.0
2024-01-22 09:35:00,45.9,45.97,45.83,45.96,59301.0,44.4227,44.4904,44.3549,44.4807,59301.0
2024-01-22 09:40:00,45.98,46.09,45.98,46.09,36573.0,44.5001,44.6065,44.5001,44.6065,36573.0
2024-01-22 09:45:00,46.09,46.1,46.02,46.08,55832.0,44.6065,44.6162,44.5388,44.5969,55832.0
2024-01-22 09:50:00,46.09,46.15,46.04,46.05,25604.0,44.6065,44.6646,44.5582,44.5678,25604.0
2024-01-22 09:55:00,46.05,46.06,45.92,45.97,23505.0,44.5678,44.5775,44.442,44.4904,23505.0
2024-01-22 10:00:00,45.97,46.02,45.8,45.84,51884.0,44.4904,44.5388,44.3259,44.3646,51884.0
2024-01-22 10:05:00,45.84,45.93,45.81,45.93,32409.0,44.3646,44.4517,44.3356,44.4517,32409.0
2024-01-22 10:10:00,45.93,45.93,45.84,45.84,41103.0,44.4517,44.4517,44.3646,44.3646,41103.0
2024-01-22 10:15:00,45.85,45.99,45.85,45.98,38204.0,44.3743,44.5098,44.3743,44.5001,38204.0
2024-01-22 10:20:00,45.98,46.0,45.92,46.0,36441.0,44.5001,44.5194,44.442,44.5194,36441.0
2024-01-22 10:25:00,45.99,46.0,45.96,45.99,29829.0,44.5098,44.5194,44.4807,44.5098,29829.0
2024-01-22 10:30:00,46.0,46.05,45.97,46.03,34602.0,44.5194,44.5678,44.4904,44.5485,34602.0
2024-01-22 10:35:00,46.01,46.04,45.95,46.04,30264.0,44.5291,44.5582,44.4711,44.5582,30264.0
2024-01-22 10:40:00,46.03,46.03,45.99,46.02,26304.0,44.5485,44.5485,44.5098,44.5388,26304.0
2024-01-22 10:45:00,46.02,46.08,46.0,46.05,28232.0,44.5388,44.5969,44.5194,44.5678,28232.0
2024-01-22 10:50:00,46.05,46.15,46.05,46.12,62957.0,44.5678,44.6646,44.5678,44.6356,62957.0
2024-01-22 10:55:00,46.12,46.19,46.1,46.11,63793.0,44.6356,44.7033,44.6162,44.6259,63793.0
2024-01-22 11:00:00,46.11,46.11,46.01,46.04,50501.0,44.6259,44.6259,44.5291,44.5582,50501.0
2024-01-22 11:05:00,46.05,46.12,46.03,46.03,110509.0,44.5678,44.6356,44.5485,44.5485,110509.0
2024-01-22 11:10:00,46.03,46.07,46.01,46.06,33692.0,44.5485,44.5872,44.5291,44.5775,33692.0
2024-01-22 11:15:00,46.06,46.07,46.03,46.06,56651.0,44.5775,44.5872,44.5485,44.5775,56651.0
2024-01-22 11:20:00,46.06,46.1,46.06,46.07,46216.0,44.5775,44.6162,44.5775,44.5872,46216.0
2024-01-22 11:25:00,46.07,46.11,46.06,46.08,47380.0,44.5872,44.6259,44.5775,44.5969,47380.0
2024-01-22 11:30:00,46.08,46.08,46.03,46.05,40286.0,44.5969,44.5969,44.5485,44.5678,40286.0
2024-01-22 11:35:00,46.05,46.1,46.04,46.05,51001.0,44.5678,44.6162,44.5582,44.5678,51001.0
2024-01-22 11:40:00,46.05,46.06,46.0,46.02,49734.0,44.5678,44.5775,44.5194,44.5388,49734.0
2024-01-22 11:45:00,46.03,46.05,46.01,46.03,31527.0,44.5485,44.5678,44.5291,44.5485,31527.0
2024-01-22 11:50:00,46.02,46.04,45.99,46.04,17798.0,44.5388,44.5582,44.5098,44.5582,17798.0
2024-01-22 11:55:00,46.04,46.08,46.03,46.03,26918.0,44.5582,44.5969,44.5485,44.5485,26918.0
2024-01-22 12:00:00,46.03,46.07,46.02,46.05,30398.0,44.5485,44.5872,44.5388,44.5678,30398.0
2024-01-22 12:05:00,46.05,46.08,46.05,46.08,23431.0,44.5678,44.5969,44.5678,44.5969,23431.0
2024-01-22 12:10:00,46.07,46.08,46.03,46.08,20526.0,44.5872,44.5969,44.5485,44.5969,20526.0
2024-01-22 12:15:00,46.08,46.11,46.07,46.1,24035.0,44.5969,44.6259,44.5872,44.6162,24035.0
2024-01-22 12:20:00,46.09,46.1,46.07,46.08,13018.0,44.6065,44.6162,44.5872,44.5969,13018.0
2024-01-22 12:25:00,46.08,46.1,46.07,46.09,13560.0,44.5969,44.6162,44.5872,44.6065,13560.0
2024-01-22 12:30:00,46.09,46.11,46.09,46.09,20290.0,44.6065,44.6259,44.6065,44.6065,20290.0
2024-01-22 12:35:00,46.09,46.11,46.08,46.11,28978.0,44.6065,44.6259,44.5969,44.6259,28978.0
2024-01-22 12:40:00,46.11,46.12,46.1,46.12,15841.0,44.6259,44.6356,44.6162,44.6356,15841.0
2024-01-22 12:45:00,46.12,46.13,46.08,46.08,19997.0,44.6356,44.6453,44.5969,44.5969,19997.0
2024-01-22 12:50:00,46.09,46.09,46.05,46.05,20310.0,44.6065,44.6065,44.5678,44.5678,20310.0
2024-01-22 12:55:00,46.06,46.08,46.04,46.07,19833.0,44.5775,44.5969,44.5582,44.5872,19833.0
2024-01-22 13:00:00,46.07,46.07,46.03,46.04,15959.0,44.5872,44.5872,44.5485,44.5582,15959.0
2024-01-22 13:05:00,46.03,46.04,46.0,46.02,17334.0,44.5485,44.5582,44.5194,44.5388,17334.0
2024-01-22 13:10:00,46.02,46.04,46.01,46.02,22293.0,44.5388,44.5582,44.5291,44.5388,22293.0
2024-01-22 13:15:00,46.03,46.03,45.98,45.98,12003.0,44.5485,44.5485,44.5001,44.5001,12003.0
2024-01-22 13:20:00,45.98,46.02,45.98,46.0,14294.0,44.5001,44.5388,44.5001,44.5194,14294.0
2024-01-22 13:25:00,45.99,46.0,45.96,45.97,12541.0,44.5098,44.5194,44.4807,44.4904,12541.0
2024-01-22 13:30:00,45.97,45.98,45.94,45.95,15985.0,44.4904,44.5001,44.4614,44.4711,15985.0
2024-01-22 13:35:00,45.95,45.95,45.93,45.95,10243.0,44.4711,44.4711,44.4517,44.4711,10243.0
2024-01-22 13:40:00,45.95,45.96,45.93,45.96,11103.0,44.4711,44.4807,44.4517,44.4807,11103.0
2024-01-22 13:45:00,45.96,46.0,45.95,45.99,18186.0,44.4807,44.5194,44.4711,44.5098,18186.0
2024-01-22 13:50:00,46.0,46.0,45.96,45.98,11019.0,44.5194,44.5194,44.4807,44.5001,11019.0
2024-01-22 13:55:00,45.99,45.99,45.95,45.98,11641.0,44.5098,44.5098,44.4711,44.5001,11641.0
2024-01-22 14:00:00,45.99,46.03,45.98,46.02,14389.0,44.5098,44.5485,44.5001,44.5388,14389.0
2024-01-22 14:05:00,46.02,46.02,46.0,46.01,17758.0,44.5388,44.5388,44.5194,44.5291,17758.0
2024-01-22 14:10:00,46.02,46.03,45.99,46.02,22634.0,44.5388,44.5485,44.5098,44.5388,22634.0
2024-01-22 14:15:00,46.01,46.03,45.99,46.0,21777.0,44.5291,44.5485,44.5098,44.5194,21777.0
2024-01-22 14:20:00,46.01,46.04,45.95,45.96,47187.0,44.5291,44.5582,44.4711,44.4807,47187.0
2024-01-22 14:25:00,45.96,46.01,45.94,46.0,27820.0,44.4807,44.5291,44.4614,44.5194,27820.0
2024-01-22 14:30:00,46.01,46.02,45.95,45.97,48246.0,44.5291,44.5388,44.4711,44.4904,48246.0
2024-01-22 14:35:00,45.98,45.99,45.96,45.98,22054.0,44.5001,44.5098,44.4807,44.5001,22054.0
2024-01-22 14:40:00,45.98,45.98,45.89,45.9,64181.0,44.5001,44.5001,44.413,44.4227,64181.0
2024-01-22 14:45:00,45.9,45.91,45.87,45.91,43189.0,44.4227,44.4323,44.3936,44.4323,43189.0
2024-01-22 14:50:00,45.91,45.91,45.87,45.89,47322.0,44.4323,44.4323,44.3936,44.413,47322.0
2024-01-22 14:55:00,45.89,45.93,45.88,45.91,41454.0,44.413,44.4517,44.4033,44.4323,41454.0
2024-01-22 15:00:00,45.92,45.96,45.92,45.95,19434.0,44.442,44.4807,44.442,44.4711,19434.0
2024-01-22 15:05:00,45.95,45.95,45.9,45.93,27414.0,44.4711,44.4711,44.4227,44.4517,27414.0
2024-01-22 15:10:00,45.93,45.97,45.92,45.96,31322.0,44.4517,44.4904,44.442,44.4807,31322.0
2024-01-22 15:15:00,45.96,45.98,45.95,45.97,15008.0,44.4807,44.5001,44.4711,44.4904,15008.0
2024-01-22 15:20:00,45.97,45.97,45.94,45.95,22909.0,44.4904,44.4904,44.4614,44.4711,22909.0
2024-01-22 15:25:00,45.95,45.96,45.89,45.89,23258.0,44.4711,44.4807,44.413,44.413,23258.0
2024-01-22 15:30:00,45.9,45.9,45.88,45.89,38191.0,44.4227,44.4227,44.4033,44.413,38191.0
2024-01-22 15:35:00,45.89,45.9,45.84,45.84,31202.0,44.413,44.4227,44.3646,44.3646,31202.0
2024-01-22 15:40:00,45.84,45.91,45.84,45.89,62744.0,44.3646,44.4323,44.3646,44.413,62744.0
2024-01-22 15:45:00,45.88,45.9,45.87,45.89,106882.0,44.4033,44.4227,44.3936,44.413,106882.0
2024-01-22 15:50:00,45.88,45.92,45.86,45.91,108513.0,44.4033,44.442,44.3839,44.4323,108513.0
2024-01-22 15:55:00,45.91,45.95,45.9,45.92,180459.0,44.4323,44.4711,44.4227,44.442,180459.0
2024-01-23 09:30:00,45.94,46.21,45.9,46.2,44500.0,44.4614,44.7227,44.4227,44.713,44500.0
2024-01-23 09:35:00,46.21,46.23,46.09,46.14,22297.0,44.7227,44.742,44.6065,44.6549,22297.0
2024-01-23 09:40:00,46.15,46.24,46.15,46.2,18896.0,44.6646,44.7517,44.6646,44.713,18896.0
2024-01-23 09:45:00,46.2,46.29,46.2,46.27,33986.0,44.713,44.8001,44.713,44.7808,33986.0
2024-01-23 09:50:00,46.26,46.33,46.26,46.28,24571.0,44.7711,44.8388,44.7711,44.7904,24571.0
2024-01-23 09:55:00,46.28,46.34,46.26,46.28,36056.0,44.7904,44.8485,44.7711,44.7904,36056.0
2024-01-23 10:00:00,46.3,46.34,46.28,46.3,22167.0,44.8098,44.8485,44.7904,44.8098,22167.0
2024-01-23 10:05:00,46.31,46.32,46.27,46.28,17449.0,44.8195,44.8291,44.7808,44.7904,17449.0
2024-01-23 10:10:00,46.29,46.29,46.23,46.23,15310.0,44.8001,44.8001,44.742,44.742,15310.0
2024-01-23 10:15:00,46.23,46.31,46.22,46.3,12391.0,44.742,44.8195,44.7324,44.8098,12391.0
2024-01-23 10:20:00,46.3,46.34,46.3,46.31,24948.0,44.8098,44.8485,44.8098,44.8195,24948.0
2024-01-23 10:25:00,46.3,46.35,46.3,46.35,20160.0,44.8098,44.8582,44.8098,44.8582,20160.0
2024-01-23 10:30:00,46.34,46.34,46.28,46.3,9203.0,44.8485,44.8485,44.7904,44.8098,9203.0
2024-01-23 10:35:00,46.3,46.3,46.25,46.29,12797.0,44.8098,44.8098,44.7614,44.8001,12797.0
2024-01-23 10:40:00,46.29,46.3,46.2,46.21,16749.0,44.8001,44.8098,44.713,44.7227,16749.0
2024-01-23 10:45:00,46.21,46.24,46.18,46.23,13891.0,44.7227,44.7517,44.6936,44.742,13891.0
2024-01-23 10:50:00,46.23,46.27,46.17,46.26,31882.0,44.742,44.7808,44.684,44.7711,31882.0
2024-01-23 10:55:00,46.27,46.27,46.19,46.19,13690.0,44.7808,44.7808,44.7033,44.7033,13690.0
2024-01-23 11:00:00,46.2,46.24,46.19,46.23,22938.0,44.713,44.7517,44.7033,44.742,22938.0
2024-01-23 11:05:00,46.23,46.24,46.19,46.21,30917.0,44.742,44.7517,44.7033,44.7227,30917.0
2024-01-23 11:10:00,46.21,46.23,46.18,46.19,18288.0,44.7227,44.742,44.6936,44.7033,18288.0
2024-01-23 11:15:00,46.2,46.23,46.14,46.14,25027.0,44.713,44.742,44.6549,44.6549,25027.0
2024-01-23 11:20:00,46.14,46.15,46.09,46.11,26890.0,44.6549,44.6646,44.6065,44.6259,26890.0
2024-01-23 11:25:00,46.1,46.1,46.03,46.04,17563.0,44.6162,44.6162,44.5485,44.5582,17563.0
2024-01-23 11:30:00,46.04,46.06,46.03,46.05,22299.0,44.5582,44.5775,44.5485,44.5678,22299.0
2024-01-23 11:35:00,46.05,46.11,46.05,46.09,14179.0,44.5678,44.6259,44.5678,44.6065,14179.0
2024-01-23 11:40:00,46.09,46.1,46.08,46.09,7643.0,44.6065,44.6162,44.5969,44.6065,7643.0
2024-01-23 11:45:00,46.09,46.09,46.06,46.07,27620.0,44.6065,44.6065,44.5775,44.5872,27620.0
2024-01-23 11:50:00,46.06,46.11,46.06,46.11,20427.0,44.5775,44.6259,44.5775,44.6259,20427.0
2024-01-23 11:55:00,46.1,46.11,46.07,46.11,6752.0,44.6162,44.6259,44.5872,44.6259,6752.0
2024-01-23 12:00:00,46.12,46.13,46.09,46.09,10453.0,44.6356,44.6453,44.6065,44.6065,10453.0
2024-01-23 12:05:00,46.1,46.12,46.09,46.11,15860.0,44.6162,44.6356,44.6065,44.6259,15860.0
2024-01-23 12:10:00,46.11,46.12,46.07,46.08,9779.0,44.6259,44.6356,44.5872,44.5969,9779.0
2024-01-23 12:15:00,46.08,46.12,46.07,46.11,12836.0,44.5969,44.6356,44.5872,44.6259,12836.0
2024-01-23 12:20:00,46.1,46.12,46.07,46.08,12684.0,44.6162,44.6356,44.5872,44.5969,12684.0
2024-01-23 12:25:00,46.07,46.09,46.05,46.06,14007.0,44.5872,44.6065,44.5678,44.5775,14007.0
2024-01-23 12:30:00,46.07,46.12,46.06,46.1,14755.0,44.5872,44.6356,44.5775,44.6162,14755.0
2024-01-23 12:35:00,46.09,46.1,46.07,46.08,9098.0,44.6065,44.6162,44.5872,44.5969,9098.0
2024-01-23 12:40:00,46.08,46.08,46.05,46.07,17185.0,44.5969,44.5969,44.5678,44.5872,17185.0
2024-01-23 12:45:00,46.07,46.09,46.05,46.08,25062.0,44.5872,44.6065,44.5678,44.5969,25062.0
2024-01-23 12:50:00,46.07,46.08,46.02,46.04,14335.0,44.5872,44.5969,44.5388,44.5582,14335.0
2024-01-23 12:55:00,46.04,46.08,46.03,46.04,11068.0,44.5582,44.5969,44.5485,44.5582,11068.0
2024-01-23 13:00:00,46.05,46.06,46.04,46.05,16391.0,44.5678,44.5775,44.5582,44.5678,16391.0
2024-01-23 13:05:00,46.05,46.07,46.02,46.07,33892.0,44.5678,44.5872,44.5388,44.5872,33892.0
2024-01-23 13:10:00,46.07,46.11,46.06,46.07,33742.0,44.5872,44.6259,44.5775,44.5872,33742.0
2024-01-23 13:15:00,46.07,46.08,46.04,46.05,11328.0,44.5872,44.5969,44.5582,44.5678,11328.0
2024-01-23 13:20:00,46.05,46.07,46.04,46.06,14347.0,44.5678,44.5872,44.5582,44.5775,14347.0
2024-01-23 13:25:00,46.06,46.09,46.05,46.09,7000.0,44.5775,44.6065,44.5678,44.6065,7000.0
2024-01-23 13:30:00,46.09,46.1,46.05,46.07,13458.0,44.6065,44.6162,44.5678,44.5872,13458.0
2024-01-23 13:35:00,46.07,46.1,46.06,46.09,8701.0,44.5872,44.6162,44.5775,44.6065,8701.0
2024-01-23 13:40:00,46.09,46.1,46.06,46.08,12128.0,44.6065,44.6162,44.5775,44.5969,12128.0
2024-01-23 13:45:00,46.08,46.08,46.06,46.07,19489.0,44.5969,44.5969,44.5775,44.5872,19489.0
2024-01-23 13:50:00,46.06,46.08,46.05,46.07,11921.0,44.5775,44.5969,44.5678,44.5872,11921.0
2024-01-23 13:55:00,46.07,46.08,46.06,46.08,18051.0,44.5872,44.5969,44.5775,44.5969,18051.0
2024-01-23 14:00:00,46.07,46.09,46.06,46.08,16374.0,44.5872,44.6065,44.5775,44.5969,16374.0
2024-01-23 14:05:00,46.07,46.07,46.01,46.02,24553.0,44.5872,44.5872,44.5291,44.5388,24553.0
2024-01-23 14:10:00,46.02,46.04,46.0,46.03,29387.0,44.5388,44.5582,44.5194,44.5485,29387.0
2024-01-23 14:15:00,46.03,46.05,46.01,46.03,18226.0,44.5485,44.5678,44.5291,44.5485,18226.0
2024-01-23 14:20:00,46.03,46.06,46.02,46.05,8163.0,44.5485,44.5775,44.5388,44.5678,8163.0
2024-01-23 14:25:00,46.05,46.06,46.03,46.03,7611.0,44.5678,44.5775,44.5485,44.5485,7611.0
2024-01-23 14:30:00,46.04,46.05,46.02,46.04,21634.0,44.5582,44.5678,44.5388,44.5582,21634.0
2024-01-23 14:35:00,46.04,46.1,46.03,46.09,130524.0,44.5582,44.6162,44.5485,44.6065,130524.0
2024-01-23 14:40:00,46.1,46.14,46.1,46.12,19192.0,44.6162,44.6549,44.6162,44.6356,19192.0
2024-01-23 14:45:00,46.12,46.16,46.09,46.16,18780.0,44.6356,44.6743,44.6065,44.6743,18780.0
2024-01-23 14:50:00,46.17,46.21,46.16,46.21,20271.0,44.684,44.7227,44.6743,44.7227,20271.0
2024-01-23 14:55:00,46.21,46.24,46.2,46.2,39183.0,44.7227,44.7517,44.713,44.713,39183.0
2024-01-23 15:00:00,46.21,46.25,46.19,46.24,88661.0,44.7227,44.7614,44.7033,44.7517,88661.0
2024-01-23 15:05:00,46.23,46.28,46.23,46.28,26468.0,44.742,44.7904,44.742,44.7904,26468.0
2024-01-23 15:10:00,46.28,46.31,46.26,46.3,47222.0,44.7904,44.8195,44.7711,44.8098,47222.0
2024-01-23 15:15:00,46.3,46.31,46.28,46.3,22101.0,44.8098,44.8195,44.7904,44.8098,22101.0
2024-01-23 15:20:00,46.3,46.32,46.27,46.28,21666.0,44.8098,44.8291,44.7808,44.7904,21666.0
2024-01-23 15:25:00,46.28,46.31,46.26,46.3,49639.0,44.7904,44.8195,44.7711,44.8098,49639.0
2024-01-23 15:30:00,46.31,46.34,46.29,46.34,43767.0,44.8195,44.8485,44.8001,44.8485,43767.0
2024-01-23 15:35:00,46.34,46.36,46.32,46.34,109794.0,44.8485,44.8679,44.8291,44.8485,109794.0
2024-01-23 15:40:00,46.34,46.35,46.29,46.33,43875.0,44.8485,44.8582,44.8001,44.8388,43875.0
2024-01-23 15:45:00,46.33,46.36,46.31,46.31,72325.0,44.8388,44.8679,44.8195,44.8195,72325.0
2024-01-23 15:50:00,46.32,46.32,46.23,46.29,82082.0,44.8291,44.8291,44.742,44.8001,82082.0
2024-01-23 15:55:00,46.29,46.31,46.24,46.24,210809.0,44.8001,44.8195,44.7517,44.7517,210809.0
2024-01-24 09:30:00,46.23,46.35,45.98,46.15,88828.0,44.742,44.8582,44.5001,44.6646,88828.0
2024-01-24 09:35:00,46.17,46.17,46.12,46.16,19748.0,44.684,44.684,44.6356,44.6743,19748.0
2024-01-24 09:40:00,46.16,46.23,46.13,46.21,23499.0,44.6743,44.742,44.6453,44.7227,23499.0
2024-01-24 09:45:00,46.19,46.22,46.15,46.21,50275.0,44.7033,44.7324,44.6646,44.7227,50275.0
2024-01-24 09:50:00,46.21,46.29,46.15,46.27,26798.0,44.7227,44.8001,44.6646,44.7808,26798.0
2024-01-24 09:55:00,46.27,46.31,46.24,46.27,15318.0,44.7808,44.8195,44.7517,44.7808,15318.0
2024-01-24 10:00:00,46.27,46.34,46.25,46.26,20037.0,44.7808,44.8485,44.7614,44.7711,20037.0
2024-01-24 10:05:00,46.26,46.31,46.25,46.26,20430.0,44.7711,44.8195,44.7614,44.7711,20430.0
2024-01-24 10:10:00,46.26,46.27,46.21,46.27,18550.0,44.7711,44.7808,44.7227,44.7808,18550.0
2024-01-24 10:15:00,46.26,46.28,46.23,46.26,17673.0,44.7711,44.7904,44.742,44.7711,17673.0
2024-01-24 10:20:00,46.26,46.27,46.19,46.2,50335.0,44.7711,44.7808,44.7033,44.713,50335.0
2024-01-24 10:25:00,46.2,46.23,46.12,46.13,21297.0,44.713,44.742,44.6356,44.6453,21297.0
2024-01-24 10:30:00,46.13,46.2,46.11,46.2,24210.0,44.6453,44.713,44.6259,44.713,24210.0
2024-01-24 10:35:00,46.19,46.19,46.14,46.15,15723.0,44.7033,44.7033,44.6549,44.6646,15723.0
2024-01-24 10:40:00,46.16,46.2,46.15,46.17,15992.0,44.6743,44.713,44.6646,44.684,15992.0
2024-01-24 10:45:00,46.18,46.18,46.11,46.13,20249.0,44.6936,44.6936,44.6259,44.6453,20249.0
2024-01-24 10:50:00,46.12,46.13,46.08,46.13,11462.0,44.6356,44.6453,44.5969,44.6453,11462.0
2024-01-24 10:55:00,46.13,46.14,46.11,46.12,19043.0,44.6453,44.6549,44.6259,44.6356,19043.0
2024-01-24 11:00:00,46.13,46.15,46.12,46.14,12863.0,44.6453,44.6646,44.6356,44.6549,12863.0
2024-01-24 11:05:00,46.14,46.16,46.11,46.12,16248.0,44.6549,44.6743,44.6259,44.6356,16248.0
2024-01-24 11:10:00,46.12,46.14,46.1,46.13,11103.0,44.6356,44.6549,44.6162,44.6453,11103.0
2024-01-24 11:15:00,46.13,46.13,46.05,46.06,12042.0,44.6453,44.6453,44.5678,44.5775,12042.0
2024-01-24 11:20:00,46.05,46.1,46.04,46.07,17487.0,44.5678,44.6162,44.5582,44.5872,17487.0
2024-01-24 11:25:00,46.07,46.09,46.06,46.06,10108.0,44.5872,44.6065,44.5775,44.5775,10108.0
2024-01-24 11:30:00,46.07,46.12,46.05,46.09,17128.0,44.5872,44.6356,44.5678,44.6065,17128.0
2024-01-24 11:35:00,46.09,46.09,46.01,46.01,11716.0,44.6065,44.6065,44.5291,44.5291,11716.0
2024-01-24 11:40:00,46.02,46.03,45.97,45.98,26529.0,44.5388,44.5485,44.4904,44.5001,26529.0
2024-01-24 11:45:00,45.98,46.01,45.96,45.97,14209.0,44.5001,44.5291,44.4807,44.4904,14209.0
2024-01-24 11:50:00,45.97,45.99,45.94,45.95,21596.0,44.4904,44.5098,44.4614,44.4711,21596.0
2024-01-24 11:55:00,45.94,45.99,45.92,45.99,18364.0,44.4614,44.5098,44.442,44.5098,18364.0
2024-01-24 12:00:00,45.99,46.01,45.96,45.96,26677.0,44.5098,44.5291,44.4807,44.4807,26677.0
2024-01-24 12:05:00,45.97,45.97,45.93,45.93,16827.0,44.4904,44.4904,44.4517,44.4517,16827.0
2024-01-24 12:10:00,45.93,45.94,45.88,45.92,23207.0,44.4517,44.4614,44.4033,44.442,23207.0
2024-01-24 12:15:00,45.91,45.93,45.9,45.91,15548.0,44.4323,44.4517,44.4227,44.4323,15548.0
2024-01-24 12:20:00,45.9,45.93,45.88,45.92,32934.0,44.4227,44.4517,44.4033,44.442,32934.0
2024-01-24 12:25:00,45.93,45.95,45.91,45.94,26851.0,44.4517,44.4711,44.4323,44.4614,26851.0
2024-01-24 12:30:00,45.94,45.94,45.9,45.91,60193.0,44.4614,44.4614,44.4227,44.4323,60193.0
2024-01-24 12:35:00,45.91,46.0,45.91,45.98,11422.0,44.4323,44.5194,44.4323,44.5001,11422.0
2024-01-24 12:40:00,45.98,46.0,45.92,45.96,17869.0,44.5001,44.5194,44.442,44.4807,17869.0
2024-01-24 12:45:00,45.95,46.04,45.93,46.03,54739.0,44.4711,44.5582,44.4517,44.5485,54739.0
2024-01-24 12:50:00,46.04,46.05,46.0,46.04,74335.0,44.5582,44.5678,44.5194,44.5582,74335.0
2024-01-24 12:55:00,46.04,46.08,46.03,46.08,39466.0,44.5582,44.5969,44.5485,44.5969,39466.0
2024-01-24 13:00:00,46.08,46.14,46.07,46.09,60733.0,44.5969,44.6549,44.5872,44.6065,60733.0
2024-01-24 13:05:00,46.09,46.14,46.08,46.12,32752.0,44.6065,44.6549,44.5969,44.6356,32752.0
2024-01-24 13:10:00,46.13,46.15,46.07,46.11,124555.0,44.6453,44.6646,44.5872,44.6259,124555.0
2024-01-24 13:15:00,46.11,46.13,46.08,46.09,51237.0,44.6259,44.6453,44.5969,44.6065,51237.0
2024-01-24 13:20:00,46.1,46.12,46.05,46.09,85611.0,44.6162,44.6356,44.5678,44.6065,85611.0
2024-01-24 13:25:00,46.09,46.11,46.08,46.09,11247.0,44.6065,44.6259,44.5969,44.6065,11247.0
2024-01-24 13:30:00,46.09,46.11,46.07,46.09,40414.0,44.6065,44.6259,44.5872,44.6065,40414.0
2024-01-24 13:35:00,46.09,46.1,46.07,46.1,13664.0,44.6065,44.6162,44.5872,44.6162,13664.0
2024-01-24 13:40:00,46.09,46.12,46.08,46.09,18352.0,44.6065,44.6356,44.5969,44.6065,18352.0
2024-01-24 13:45:00,46.09,46.11,46.08,46.09,41755.0,44.6065,44.6259,44.5969,44.6065,41755.0
2024-01-24 13:50:00,46.09,46.12,46.08,46.09,25269.0,44.6065,44.6356,44.5969,44.6065,25269.0
2024-01-24 13:55:00,46.09,46.1,46.08,46.09,48718.0,44.6065,44.6162,44.5969,44.6065,48718.0
2024-01-24 14:00:00,46.09,46.13,46.09,46.11,10661.0,44.6065,44.6453,44.6065,44.6259,10661.0
2024-01-24 14:05:00,46.11,46.12,46.09,46.11,10029.0,44.6259,44.6356,44.6065,44.6259,10029.0
2024-01-24 14:10:00,46.1,46.13,46.09,46.11,15687.0,44.6162,44.6453,44.6065,44.6259,15687.0
2024-01-24 14:15:00,46.11,46.14,46.1,46.12,17549.0,44.6259,44.6549,44.6162,44.6356,17549.0
2024-01-24 14:20:00,46.13,46.13,46.08,46.1,28530.0,44.6453,44.6453,44.5969,44.6162,28530.0
2024-01-24 14:25:00,46.09,46.11,46.08,46.09,18180.0,44.6065,44.6259,44.5969,44.6065,18180.0
2024-01-24 14:30:00,46.09,46.13,46.08,46.09,80002.0,44.6065,44.6453,44.5969,44.6065,80002.0
2024-01-24 14:35:00,46.09,46.11,46.06,46.11,31128.0,44.6065,44.6259,44.5775,44.6259,31128.0
2024-01-24 14:40:00,46.11,46.13,46.1,46.12,17870.0,44.6259,44.6453,44.6162,44.6356,17870.0
2024-01-24 14:45:00,46.12,46.16,46.12,46.16,31635.0,44.6356,44.6743,44.6356,44.6743,31635.0
2024-01-24 14:50:00,46.16,46.2,46.14,46.19,37442.0,44.6743,44.713,44.6549,44.7033,37442.0
2024-01-24 14:55:00,46.18,46.18,46.14,46.16,29148.0,44.6936,44.6936,44.6549,44.6743,29148.0
2024-01-24 15:00:00,46.16,46.17,46.15,46.15,30906.0,44.6743,44.684,44.6646,44.6646,30906.0
2024-01-24 15:05:00,46.16,46.17,46.14,46.16,22412.0,44.6743,44.684,44.6549,44.6743,22412.0
2024-01-24 15:10:00,46.15,46.21,46.14,46.19,180499.0,44.6646,44.7227,44.6549,44.7033,180499.0
2024-01-24 15:15:00,46.19,46.22,46.15,46.19,48389.0,44.7033,44.7324,44.6646,44.7033,48389.0
2024-01-24 15:20:00,46.2,46.23,46.18,46.23,30877.0,44.713,44.742,44.6936,44.742,30877.0
2024-01-24 15:25:00,46.23,46.26,46.22,46.23,27840.0,44.742,44.7711,44.7324,44.742,27840.0
2024-01-24 15:30:00,46.24,46.28,46.24,46.26,41484.0,44.7517,44.7904,44.7517,44.7711,41484.0
2024-01-24 15:35:00,46.25,46.31,46.25,46.27,65525.0,44.7614,44.8195,44.7614,44.7808,65525.0
2024-01-24 15:40:00,46.26,46.27,46.22,46.26,49529.0,44.7711,44.7808,44.7324,44.7711,49529.0
2024-01-24 15:45:00,46.25,46.26,46.11,46.14,69020.0,44.7614,44.7711,44.6259,44.6549,69020.0
2024-01-24 15:50:00,46.13,46.13,46.08,46.08,114566.0,44.6453,44.6453,44.5969,44.5969,114566.0
2024-01-24 15:55:00,46.09,46.14,46.08,46.11,211227.0,44.6065,44.6549,44.5969,44.6259,211227.0
2024-01-25 09:30:00,46.31,46.31,46.11,46.16,91355.0,44.8195,44.8195,44.6259,44.6743,91355.0
2024-01-25 09:35:00,46.16,46.28,46.16,46.27,21911.0,44.6743,44.7904,44.6743,44.7808,21911.0
2024-01-25 09:40:00,46.28,46.3,46.23,46.29,28225.0,44.7904,44.8098,44.742,44.8001,28225.0
2024-01-25 09:45:00,46.28,46.3,46.23,46.24,21124.0,44.7904,44.8098,44.742,44.7517,21124.0
2024-01-25 09:50:00,46.25,46.3,46.21,46.22,23125.0,44.7614,44.8098,44.7227,44.7324,23125.0
2024-01-25 09:55:00,46.22,46.26,46.2,46.23,13700.0,44.7324,44.7711,44.713,44.742,13700.0
2024-01-25 10:00:00,46.25,46.25,46.17,46.25,17223.0,44.7614,44.7614,44.684,44.7614,17223.0
2024-01-25 10:05:00,46.25,46.3,46.22,46.24,23758.0,44.7614,44.8098,44.7324,44.7517,23758.0
2024-01-25 10:10:00,46.25,46.3,46.22,46.25,18695.0,44.7614,44.8098,44.7324,44.7614,18695.0
2024-01-25 10:15:00,46.24,46.29,46.23,46.27,17994.0,44.7517,44.8001,44.742,44.7808,17994.0
2024-01-25 10:20:00,46.27,46.32,46.25,46.31,11653.0,44.7808,44.8291,44.7614,44.8195,11653.0
2024-01-25 10:25:00,46.31,46.31,46.27,46.27,11868.0,44.8195,44.8195,44.7808,44.7808,11868.0
2024-01-25 10:30:00,46.27,46.3,46.25,46.29,36054.0,44.7808,44.8098,44.7614,44.8001,36054.0
2024-01-25 10:35:00,46.29,46.29,46.25,46.27,15702.0,44.8001,44.8001,44.7614,44.7808,15702.0
2024-01-25 10:40:00,46.27,46.27,46.22,46.24,11108.0,44.7808,44.7808,44.7324,44.7517,11108.0
2024-01-25 10:45:00,46.25,46.28,46.25,46.27,16170.0,44.7614,44.7904,44.7614,44.7808,16170.0
2024-01-25 10:50:00,46.27,46.27,46.2,46.24,71251.0,44.7808,44.7808,44.713,44.7517,71251.0
2024-01-25 10:55:00,46.25,46.29,46.23,46.29,17965.0,44.7614,44.8001,44.742,44.8001,17965.0
2024-01-25 11:00:00,46.29,46.31,46.27,46.3,17219.0,44.8001,44.8195,44.7808,44.8098,17219.0
2024-01-25 11:05:00,46.3,46.33,46.29,46.3,54267.0,44.8098,44.8388,44.8001,44.8098,54267.0
2024-01-25 11:10:00,46.3,46.35,46.3,46.33,31788.0,44.8098,44.8582,44.8098,44.8388,31788.0
2024-01-25 11:15:00,46.33,46.35,46.31,46.32,15158.0,44.8388,44.8582,44.8195,44.8291,15158.0
2024-01-25 11:20:00,46.32,46.33,46.27,46.29,36928.0,44.8291,44.8388,44.7808,44.8001,36928.0
2024-01-25 11:25:00,46.28,46.29,46.21,46.23,32792.0,44.7904,44.8001,44.7227,44.742,32792.0
2024-01-25 11:30:00,46.23,46.28,46.16,46.17,57752.0,44.742,44.7904,44.6743,44.684,57752.0
2024-01-25 11:35:00,46.17,46.19,46.07,46.09,113120.0,44.684,44.7033,44.5872,44.6065,113120.0
2024-01-25 11:40:00,46.09,46.1,46.07,46.09,20503.0,44.6065,44.6162,44.5872,44.6065,20503.0
2024-01-25 11:45:00,46.1,46.1,45.99,46.01,30400.0,44.6162,44.6162,44.5098,44.5291,30400.0
2024-01-25 11:50:00,46.02,46.07,46.0,46.07,14162.0,44.5388,44.5872,44.5194,44.5872,14162.0
2024-01-25 11:55:00,46.07,46.12,46.06,46.12,12836.0,44.5872,44.6356,44.5775,44.6356,12836.0
2024-01-25 12:00:00,46.12,46.12,46.02,46.03,17251.0,44.6356,44.6356,44.5388,44.5485,17251.0
2024-01-25 12:05:00,46.04,46.07,46.02,46.06,14973.0,44.5582,44.5872,44.5388,44.5775,14973.0
2024-01-25 12:10:00,46.05,46.06,45.99,45.99,14754.0,44.5678,44.5775,44.5098,44.5098,14754.0
2024-01-25 12:15:00,46.0,46.05,45.99,46.05,16558.0,44.5194,44.5678,44.5098,44.5678,16558.0
2024-01-25 12:20:00,46.05,46.12,46.03,46.04,22871.0,44.5678,44.6356,44.5485,44.5582,22871.0
2024-01-25 12:25:00,46.03,46.03,45.99,46.01,22714.0,44.5485,44.5485,44.5098,44.5291,22714.0
2024-01-25 12:30:00,46.02,46.03,45.99,46.03,22426.0,44.5388,44.5485,44.5098,44.5485,22426.0
2024-01-25 12:35:00,46.04,46.08,46.03,46.07,42275.0,44.5582,44.5969,44.5485,44.5872,42275.0
2024-01-25 12:40:00,46.07,46.12,46.07,46.11,29993.0,44.5872,44.6356,44.5872,44.6259,29993.0
2024-01-25 12:45:00,46.11,46.16,46.09,46.13,15911.0,44.6259,44.6743,44.6065,44.6453,15911.0
2024-01-25 12:50:00,46.13,46.2,46.13,46.19,18536.0,44.6453,44.713,44.6453,44.7033,18536.0
2024-01-25 12:55:00,46.19,46.23,46.18,46.19,14475.0,44.7033,44.742,44.6936,44.7033,14475.0
2024-01-25 13:00:00,46.19,46.23,46.19,46.23,21487.0,44.7033,44.742,44.7033,44.742,21487.0
2024-01-25 13:05:00,46.23,46.26,46.2,46.22,17545.0,44.742,44.7711,44.713,44.7324,17545.0
2024-01-25 13:10:00,46.21,46.23,46.2,46.21,8625.0,44.7227,44.742,44.713,44.7227,8625.0
2024-01-25 13:15:00,46.2,46.25,46.19,46.25,13902.0,44.713,44.7614,44.7033,44.7614,13902.0
2024-01-25 13:20:00,46.25,46.27,46.24,46.26,10911.0,44.7614,44.7808,44.7517,44.7711,10911.0
2024-01-25 13:25:00,46.26,46.27,46.25,46.26,14404.0,44.7711,44.7808,44.7614,44.7711,14404.0
2024-01-25 13:30:00,46.26,46.29,46.25,46.28,16334.0,44.7711,44.8001,44.7614,44.7904,16334.0
2024-01-25 13:35:00,46.28,46.31,46.27,46.3,21876.0,44.7904,44.8195,44.7808,44.8098,21876.0
2024-01-25 13:40:00,46.3,46.31,46.29,46.31,6181.0,44.8098,44.8195,44.8001,44.8195,6181.0
2024-01-25 13:45:00,46.3,46.33,46.3,46.31,36641.0,44.8098,44.8388,44.8098,44.8195,36641.0
2024-01-25 13:50:00,46.31,46.36,46.3,46.34,29835.0,44.8195,44.8679,44.8098,44.8485,29835.0
2024-01-25 13:55:00,46.34,46.36,46.32,46.35,23076.0,44.8485,44.8679,44.8291,44.8582,23076.0
2024-01-25 14:00:00,46.35,46.36,46.3,46.35,67319.0,44.8582,44.8679,44.8098,44.8582,67319.0
2024-01-25 14:05:00,46.35,46.39,46.34,46.38,26573.0,44.8582,44.8969,44.8485,44.8872,26573.0
2024-01-25 14:10:00,46.38,46.39,46.36,46.37,10203.0,44.8872,44.8969,44.8679,44.8775,10203.0
2024-01-25 14:15:00,46.37,46.39,46.35,46.38,26754.0,44.8775,44.8969,44.8582,44.8872,26754.0
2024-01-25 14:20:00,46.38,46.41,46.35,46.39,24371.0,44.8872,44.9162,44.8582,44.8969,24371.0
2024-01-25 14:25:00,46.38,46.4,46.37,46.38,11091.0,44.8872,44.9066,44.8775,44.8872,11091.0
2024-01-25 14:30:00,46.39,46.43,46.38,46.41,18126.0,44.8969,44.9356,44.8872,44.9162,18126.0
2024-01-25 14:35:00,46.41,46.42,46.36,46.39,10449.0,44.9162,44.9259,44.8679,44.8969,10449.0
2024-01-25 14:40:00,46.39,46.4,46.33,46.36,13432.0,44.8969,44.9066,44.8388,44.8679,13432.0
2024-01-25 14:45:00,46.37,46.37,46.34,46.37,15502.0,44.8775,44.8775,44.8485,44.8775,15502.0
2024-01-25 14:50:00,46.36,46.36,46.31,46.33,14360.0,44.8679,44.8679,44.8195,44.8388,14360.0
2024-01-25 14:55:00,46.33,46.34,46.3,46.3,7717.0,44.8388,44.8485,44.8098,44.8098,7717.0
2024-01-25 15:00:00,46.3,46.31,46.26,46.27,12131.0,44.8098,44.8195,44.7711,44.7808,12131.0
2024-01-25 15:05:00,46.26,46.28,46.22,46.23,14957.0,44.7711,44.7904,44.7324,44.742,14957.0
2024-01-25 15:10:00,46.22,46.27,46.22,46.25,17427.0,44.7324,44.7808,44.7324,44.7614,17427.0
2024-01-25 15:15:00,46.24,46.25,46.21,46.23,16083.0,44.7517,44.7614,44.7227,44.742,16083.0
2024-01-25 15:20:00,46.24,46.3,46.24,46.28,19719.0,44.7517,44.8098,44.7517,44.7904,19719.0
2024-01-25 15:25:00,46.28,46.32,46.27,46.29,15587.0,44.7904,44.8291,44.7808,44.8001,15587.0
2024-01-25 15:30:00,46.3,46.36,46.28,46.33,26307.0,44.8098,44.8679,44.7904,44.8388,26307.0
2024-01-25 15:35:00,46.33,46.36,46.3,46.36,25729.0,44.8388,44.8679,44.8098,44.8679,25729.0
2024-01-25 15:40:00,46.35,46.42,46.35,46.4,69647.0,44.8582,44.9259,44.8582,44.9066,69647.0
2024-01-25 15:45:00,46.4,46.4,46.34,46.35,48533.0,44.9066,44.9066,44.8485,44.8582,48533.0
2024-01-25 15:50:00,46.35,46.37,46.32,46.37,63997.0,44.8582,44.8775,44.8291,44.8775,63997.0
2024-01-25 15:55:00,46.37,46.44,46.37,46.43,282174.0,44.8775,44.9453,44.8775,44.9356,282174.0
2024-01-26 09:30:00,46.5,46.58,46.38,46.41,60580.0,45.0033,45.0808,44.8872,44.9162,60580.0
2024-01-26 09:35:00,46.43,46.5,46.42,46.48,13755.0,44.9356,45.0033,44.9259,44.984,13755.0
2024-01-26 09:40:00,46.47,46.51,46.42,46.51,21924.0,44.9743,45.013,44.9259,45.013,21924.0
2024-01-26 09:45:00,46.5,46.53,46.48,46.48,36489.0,45.0033,45.0324,44.984,44.984,36489.0
2024-01-26 09:50:00,46.48,46.53,46.48,46.52,18475.0,44.984,45.0324,44.984,45.0227,18475.0
2024-01-26 09:55:00,46.51,46.52,46.48,46.51,14130.0,45.013,45.0227,44.984,45.013,14130.0
2024-01-26 10:00:00,46.51,46.57,46.5,46.54,22005.0,45.013,45.0711,45.0033,45.0421,22005.0
2024-01-26 10:05:00,46.54,46.59,46.53,46.58,58337.0,45.0421,45.0905,45.0324,45.0808,58337.0
2024-01-26 10:10:00,46.58,46.6,46.53,46.55,26245.0,45.0808,45.1001,45.0324,45.0517,26245.0
2024-01-26 10:15:00,46.54,46.62,46.53,46.62,15055.0,45.0421,45.1195,45.0324,45.1195,15055.0
2024-01-26 10:20:00,46.63,46.65,46.6,46.6,18994.0,45.1292,45.1485,45.1001,45.1001,18994.0
2024-01-26 10:25:00,46.61,46.64,46.6,46.63,20691.0,45.1098,45.1388,45.1001,45.1292,20691.0
2024-01-26 10:30:00,46.62,46.62,46.53,46.53,32140.0,45.1195,45.1195,45.0324,45.0324,32140.0
2024-01-26 10:35:00,46.52,46.53,46.45,46.46,26703.0,45.0227,45.0324,44.955,44.9646,26703.0
2024-01-26 10:40:00,46.46,46.49,46.45,46.48,9768.0,44.9646,44.9937,44.955,44.984,9768.0
2024-01-26 10:45:00,46.48,46.53,46.47,46.5,7616.0,44.984,45.0324,44.9743,45.0033,7616.0
2024-01-26 10:50:00,46.5,46.52,46.45,46.46,7423.0,45.0033,45.0227,44.955,44.9646,7423.0
2024-01-26 10:55:00,46.45,46.46,46.43,46.44,9418.0,44.955,44.9646,44.9356,44.9453,9418.0
2024-01-26 11:00:00,46.44,46.44,46.41,46.41,28294.0,44.9453,44.9453,44.9162,44.9162,28294.0
2024-01-26 11:05:00,46.41,46.43,46.38,46.39,11293.0,44.9162,44.9356,44.8872,44.8969,11293.0
2024-01-26 11:10:00,46.4,46.42,46.39,46.4,6825.0,44.9066,44.9259,44.8969,44.9066,6825.0
2024-01-26 11:15:00,46.41,46.42,46.38,46.38,11215.0,44.9162,44.9259,44.8872,44.8872,11215.0
2024-01-26 11:20:00,46.37,46.4,46.36,46.4,9685.0,44.8775,44.9066,44.8679,44.9066,9685.0
2024-01-26 11:25:00,46.4,46.42,46.39,46.41,18070.0,44.9066,44.9259,44.8969,44.9162,18070.0
2024-01-26 11:30:00,46.41,46.42,46.4,46.4,10452.0,44.9162,44.9259,44.9066,44.9066,10452.0
2024-01-26 11:35:00,46.41,46.44,46.41,46.43,9611.0,44.9162,44.9453,44.9162,44.9356,9611.0
2024-01-26 11:40:00,46.43,46.47,46.42,46.45,11624.0,44.9356,44.9743,44.9259,44.955,11624.0
2024-01-26 11:45:00,46.45,46.45,46.44,46.45,16786.0,44.955,44.955,44.9453,44.955,16786.0
2024-01-26 11:50:00,46.44,46.46,46.42,46.46,17891.0,44.9453,44.9646,44.9259,44.9646,17891.0
2024-01-26 11:55:00,46.46,46.46,46.43,46.44,14495.0,44.9646,44.9646,44.9356,44.9453,14495.0
2024-01-26 12:00:00,46.44,46.54,46.44,46.48,82546.0,44.9453,45.0421,44.9453,44.984,82546.0
2024-01-26 12:05:00,46.48,46.51,46.47,46.48,12791.0,44.984,45.013,44.9743,44.984,12791.0
2024-01-26 12:10:00,46.48,46.5,46.48,46.5,15760.0,44.984,45.0033,44.984,45.0033,15760.0
2024-01-26 12:15:00,46.5,46.55,46.5,46.54,11368.0,45.0033,45.0517,45.0033,45.0421,11368.0
2024-01-26 12:20:00,46.55,46.59,46.54,46.55,31741.0,45.0517,45.0905,45.0421,45.0517,31741.0
2024-01-26 12:25:00,46.55,46.6,46.55,46.59,13387.0,45.0517,45.1001,45.0517,45.0905,13387.0
2024-01-26 12:30:00,46.59,46.6,46.56,46.58,11269.0,45.0905,45.1001,45.0614,45.0808,11269.0
2024-01-26 12:35:00,46.58,46.58,46.53,46.54,12315.0,45.0808,45.0808,45.0324,45.0421,12315.0
2024-01-26 12:40:00,46.55,46.55,46.5,46.51,16399.0,45.0517,45.0517,45.0033,45.013,16399.0
2024-01-26 12:45:00,46.51,46.52,46.46,46.48,15988.0,45.013,45.0227,44.9646,44.984,15988.0
2024-01-26 12:50:00,46.48,46.48,46.46,46.48,8564.0,44.984,44.984,44.9646,44.984,8564.0
2024-01-26 12:55:00,46.47,46.49,46.46,46.47,10422.0,44.9743,44.9937,44.9646,44.9743,10422.0
2024-01-26 13:00:00,46.47,46.47,46.45,46.46,13565.0,44.9743,44.9743,44.955,44.9646,13565.0
2024-01-26 13:05:00,46.46,46.47,46.42,46.43,123799.0,44.9646,44.9743,44.9259,44.9356,123799.0
2024-01-26 13:10:00,46.44,46.46,46.43,46.45,9589.0,44.9453,44.9646,44.9356,44.955,9589.0
2024-01-26 13:15:00,46.45,46.46,46.43,46.45,10147.0,44.955,44.9646,44.9356,44.955,10147.0
2024-01-26 13:20:00,46.45,46.47,46.44,46.47,12183.0,44.955,44.9743,44.9453,44.9743,12183.0
2024-01-26 13:25:00,46.47,46.48,46.46,46.47,13720.0,44.9743,44.984,44.9646,44.9743,13720.0
2024-01-26 13:30:00,46.47,46.48,46.46,46.48,11660.0,44.9743,44.984,44.9646,44.984,11660.0
2024-01-26 13:35:00,46.48,46.49,46.44,46.46,16081.0,44.984,44.9937,44.9453,44.9646,16081.0
2024-01-26 13:40:00,46.46,46.46,46.42,46.45,18403.0,44.9646,44.9646,44.9259,44.955,18403.0
2024-01-26 13:45:00,46.45,46.45,46.41,46.42,13035.0,44.955,44.955,44.9162,44.9259,13035.0
2024-01-26 13:50:00,46.42,46.43,46.39,46.4,84356.0,44.9259,44.9356,44.8969,44.9066,84356.0
2024-01-26 13:55:00,46.4,46.44,46.4,46.43,12132.0,44.9066,44.9453,44.9066,44.9356,12132.0
2024-01-26 14:00:00,46.43,46.43,46.4,46.41,14587.0,44.9356,44.9356,44.9066,44.9162,14587.0
2024-01-26 14:05:00,46.41,46.41,46.39,46.4,9170.0,44.9162,44.9162,44.8969,44.9066,9170.0
2024-01-26 14:10:00,46.4,46.4,46.39,46.4,9484.0,44.9066,44.9066,44.8969,44.9066,9484.0
2024-01-26 14:15:00,46.4,46.42,46.39,46.4,9129.0,44.9066,44.9259,44.8969,44.9066,9129.0
2024-01-26 14:20:00,46.4,46.41,46.3,46.31,55233.0,44.9066,44.9162,44.8098,44.8195,55233.0
2024-01-26 14:25:00,46.3,46.31,46.27,46.28,15296.0,44.8098,44.8195,44.7808,44.7904,15296.0
2024-01-26 14:30:00,46.28,46.29,46.21,46.22,13783.0,44.7904,44.8001,44.7227,44.7324,13783.0
2024-01-26 14:35:00,46.22,46.25,46.22,46.23,19060.0,44.7324,44.7614,44.7324,44.742,19060.0
2024-01-26 14:40:00,46.23,46.25,46.22,46.25,19755.0,44.742,44.7614,44.7324,44.7614,19755.0
2024-01-26 14:45:00,46.25,46.31,46.24,46.29,21678.0,44.7614,44.8195,44.7517,44.8001,21678.0
2024-01-26 14:50:00,46.29,46.34,46.29,46.32,28599.0,44.8001,44.8485,44.8001,44.8291,28599.0
2024-01-26 14:55:00,46.32,46.32,46.3,46.3,20657.0,44.8291,44.8291,44.8098,44.8098,20657.0
2024-01-26 15:00:00,46.3,46.31,46.29,46.3,17854.0,44.8098,44.8195,44.8001,44.8098,17854.0
2024-01-26 15:05:00,46.3,46.32,46.29,46.3,19976.0,44.8098,44.8291,44.8001,44.8098,19976.0
2024-01-26 15:10:00,46.3,46.31,46.27,46.27,17478.0,44.8098,44.8195,44.7808,44.7808,17478.0
2024-01-26 15:15:00,46.27,46.29,46.24,46.25,12877.0,44.7808,44.8001,44.7517,44.7614,12877.0
2024-01-26 15:20:00,46.25,46.25,46.22,46.23,17054.0,44.7614,44.7614,44.7324,44.742,17054.0
2024-01-26 15:25:00,46.23,46.29,46.22,46.29,83124.0,44.742,44.8001,44.7324,44.8001,83124.0
2024-01-26 15:30:00,46.28,46.35,46.24,46.3,42860.0,44.7904,44.8582,44.7517,44.8098,42860.0
2024-01-26 15:35:00,46.29,46.3,46.23,46.24,21208.0,44.8001,44.8098,44.742,44.7517,21208.0
2024-01-26 15:40:00,46.24,46.28,46.23,46.23,23806.0,44.7517,44.7904,44.742,44.742,23806.0
2024-01-26 15:45:00,46.24,46.26,46.22,46.23,49038.0,44.7517,44.7711,44.7324,44.742,49038.0
2024-01-26 15:50:00,46.23,46.27,46.23,46.26,84442.0,44.742,44.7808,44.742,44.7711,84442.0
2024-01-26 15:55:00,46.27,46.33,46.26,46.29,255800.0,44.7808,44.8388,44.7711,44.8001,255800.0
2024-01-29 09:30:00,46.4,46.45,46.34,46.44,47559.0,44.9066,44.955,44.8485,44.9453,47559.0
2024-01-29 09:35:00,46.43,46.5,46.41,46.46,75175.0,44.9356,45.0033,44.9162,44.9646,75175.0
2024-01-29 09:40:00,46.46,46.52,46.41,46.52,63484.0,44.9646,45.0227,44.9162,45.0227,63484.0
2024-01-29 09:45:00,46.52,46.58,46.5,46.57,34171.0,45.0227,45.0808,45.0033,45.0711,34171.0
2024-01-29 09:50:00,46.56,46.58,46.53,46.57,25254.0,45.0614,45.0808,45.0324,45.0711,25254.0
2024-01-29 09:55:00,46.57,46.61,46.54,46.56,19785.0,45.0711,45.1098,45.0421,45.0614,19785.0
2024-01-29 10:00:00,46.57,46.63,46.57,46.62,25204.0,45.0711,45.1292,45.0711,45.1195,25204.0
2024-01-29 10:05:00,46.62,46.62,46.52,46.54,89942.0,45.1195,45.1195,45.0227,45.0421,89942.0
2024-01-29 10:10:00,46.54,46.54,46.51,46.53,32170.0,45.0421,45.0421,45.013,45.0324,32170.0
2024-01-29 10:15:00,46.53,46.54,46.52,46.53,37646.0,45.0324,45.0421,45.0227,45.0324,37646.0
2024-01-29 10:20:00,46.53,46.53,46.39,46.39,41237.0,45.0324,45.0324,44.8969,44.8969,41237.0
2024-01-29 10:25:00,46.4,46.43,46.35,46.37,15969.0,44.9066,44.9356,44.8582,44.8775,15969.0
2024-01-29 10:30:00,46.37,46.38,46.3,46.31,21536.0,44.8775,44.8872,44.8098,44.8195,21536.0
2024-01-29 10:35:00,46.31,46.36,46.31,46.36,15272.0,44.8195,44.8679,44.8195,44.8679,15272.0
2024-01-29 10:40:00,46.36,46.39,46.36,46.38,22286.0,44.8679,44.8969,44.8679,44.8872,22286.0
2024-01-29 10:45:00,46.38,46.47,46.36,46.46,20283.0,44.8872,44.9743,44.8679,44.9646,20283.0
2024-01-29 10:50:00,46.46,46.48,46.43,46.44,17279.0,44.9646,44.984,44.9356,44.9453,17279.0
2024-01-29 10:55:00,46.44,46.47,46.43,46.46,6740.0,44.9453,44.9743,44.9356,44.9646,6740.0
2024-01-29 11:00:00,46.46,46.46,46.41,46.42,6028.0,44.9646,44.9646,44.9162,44.9259,6028.0
2024-01-29 11:05:00,46.41,46.43,46.41,46.41,10452.0,44.9162,44.9356,44.9162,44.9162,10452.0
2024-01-29 11:10:00,46.42,46.43,46.4,46.43,16770.0,44.9259,44.9356,44.9066,44.9356,16770.0
2024-01-29 11:15:00,46.42,46.43,46.39,46.42,9630.0,44.9259,44.9356,44.8969,44.9259,9630.0
2024-01-29 11:20:00,46.42,46.45,46.4,46.43,10686.0,44.9259,44.955,44.9066,44.9356,10686.0
2024-01-29 11:25:00,46.44,46.48,46.43,46.46,11591.0,44.9453,44.984,44.9356,44.9646,11591.0
2024-01-29 11:30:00,46.44,46.49,46.43,46.48,26686.0,44.9453,44.9937,44.9356,44.984,26686.0
2024-01-29 11:35:00,46.49,46.51,46.45,46.51,13086.0,44.9937,45.013,44.955,45.013,13086.0
2024-01-29 11:40:00,46.51,46.55,46.5,46.52,31600.0,45.013,45.0517,45.0033,45.0227,31600.0
2024-01-29 11:45:00,46.52,46.54,46.51,46.51,11083.0,45.0227,45.0421,45.013,45.013,11083.0
2024-01-29 11:50:00,46.52,46.52,46.43,46.44,25344.0,45.0227,45.0227,44.9356,44.9453,25344.0
2024-01-29 11:55:00,46.44,46.45,46.41,46.42,27913.0,44.9453,44.955,44.9162,44.9259,27913.0
2024-01-29 12:00:00,46.43,46.45,46.4,46.45,14634.0,44.9356,44.955,44.9066,44.955,14634.0
2024-01-29 12:05:00,46.45,46.45,46.41,46.42,7620.0,44.955,44.955,44.9162,44.9259,7620.0
2024-01-29 12:10:00,46.42,46.43,46.4,46.42,15790.0,44.9259,44.9356,44.9066,44.9259,15790.0
2024-01-29 12:15:00,46.42,46.45,46.4,46.44,27344.0,44.9259,44.955,44.9066,44.9453,27344.0
2024-01-29 12:20:00,46.44,46.45,46.42,46.44,7352.0,44.9453,44.955,44.9259,44.9453,7352.0
2024-01-29 12:25:00,46.45,46.47,46.44,46.46,14549.0,44.955,44.9743,44.9453,44.9646,14549.0
2024-01-29 12:30:00,46.46,46.48,46.45,46.47,9631.0,44.9646,44.984,44.955,44.9743,9631.0
2024-01-29 12:35:00,46.47,46.49,46.45,46.46,13309.0,44.9743,44.9937,44.955,44.9646,13309.0
2024-01-29 12:40:00,46.46,46.48,46.44,46.46,15643.0,44.9646,44.984,44.9453,44.9646,15643.0
2024-01-29 12:45:00,46.46,46.46,46.41,46.41,48008.0,44.9646,44.9646,44.9162,44.9162,48008.0
2024-01-29 12:50:00,46.42,46.43,46.39,46.41,56662.0,44.9259,44.9356,44.8969,44.9162,56662.0
2024-01-29 12:55:00,46.41,46.42,46.39,46.41,19691.0,44.9162,44.9259,44.8969,44.9162,19691.0
2024-01-29 13:00:00,46.41,46.42,46.39,46.41,21895.0,44.9162,44.9259,44.8969,44.9162,21895.0
2024-01-29 13:05:00,46.41,46.42,46.4,46.41,22842.0,44.9162,44.9259,44.9066,44.9162,22842.0
2024-01-29 13:10:00,46.41,46.41,46.39,46.41,10271.0,44.9162,44.9162,44.8969,44.9162,10271.0
2024-01-29 13:15:00,46.41,46.42,46.39,46.41,8460.0,44.9162,44.9259,44.8969,44.9162,8460.0
2024-01-29 13:20:00,46.42,46.43,46.38,46.39,46248.0,44.9259,44.9356,44.8872,44.8969,46248.0
2024-01-29 13:25:00,46.39,46.4,46.38,46.4,11144.0,44.8969,44.9066,44.8872,44.9066,11144.0
2024-01-29 13:30:00,46.4,46.4,46.35,46.36,7733.0,44.9066,44.9066,44.8582,44.8679,7733.0
2024-01-29 13:35:00,46.37,46.37,46.35,46.35,5739.0,44.8775,44.8775,44.8582,44.8582,5739.0
2024-01-29 13:40:00,46.35,46.36,46.3,46.3,4696.0,44.8582,44.8679,44.8098,44.8098,4696.0
2024-01-29 13:45:00,46.3,46.33,46.3,46.3,9160.0,44.8098,44.8388,44.8098,44.8098,9160.0
2024-01-29 13:50:00,46.3,46.31,46.25,46.25,9169.0,44.8098,44.8195,44.7614,44.7614,9169.0
2024-01-29 13:55:00,46.26,46.27,46.24,46.26,8161.0,44.7711,44.7808,44.7517,44.7711,8161.0
2024-01-29 14:00:00,46.25,46.25,46.23,46.23,8399.0,44.7614,44.7614,44.742,44.742,8399.0
2024-01-29 14:05:00,46.23,46.26,46.22,46.26,9754.0,44.742,44.7711,44.7324,44.7711,9754.0
2024-01-29 14:10:00,46.26,46.26,46.23,46.25,11354.0,44.7711,44.7711,44.742,44.7614,11354.0
2024-01-29 14:15:00,46.24,46.26,46.23,46.23,10480.0,44.7517,44.7711,44.742,44.742,10480.0
2024-01-29 14:20:00,46.24,46.29,46.23,46.29,10611.0,44.7517,44.8001,44.742,44.8001,10611.0
2024-01-29 14:25:00,46.29,46.35,46.28,46.34,11388.0,44.8001,44.8582,44.7904,44.8485,11388.0
2024-01-29 14:30:00,46.35,46.39,46.34,46.39,17733.0,44.8582,44.8969,44.8485,44.8969,17733.0
2024-01-29 14:35:00,46.39,46.4,46.34,46.36,92986.0,44.8969,44.9066,44.8485,44.8679,92986.0
2024-01-29 14:40:00,46.36,46.42,46.35,46.41,21005.0,44.8679,44.9259,44.8582,44.9162,21005.0
2024-01-29 14:45:00,46.41,46.43,46.39,46.41,16177.0,44.9162,44.9356,44.8969,44.9162,16177.0
2024-01-29 14:50:00,46.41,46.43,46.39,46.41,11039.0,44.9162,44.9356,44.8969,44.9162,11039.0
2024-01-29 14:55:00,46.4,46.44,46.4,46.43,16537.0,44.9066,44.9453,44.9066,44.9356,16537.0
2024-01-29 15:00:00,46.43,46.5,46.43,46.48,81143.0,44.9356,45.0033,44.9356,44.984,81143.0
2024-01-29 15:05:00,46.49,46.51,46.47,46.5,123137.0,44.9937,45.013,44.9743,45.0033,123137.0
2024-01-29 15:10:00,46.5,46.54,46.49,46.52,20735.0,45.0033,45.0421,44.9937,45.0227,20735.0
2024-01-29 15:15:00,46.52,46.57,46.51,46.55,25092.0,45.0227,45.0711,45.013,45.0517,25092.0
2024-01-29 15:20:00,46.55,46.61,46.55,46.58,14735.0,45.0517,45.1098,45.0517,45.0808,14735.0
2024-01-29 15:25:00,46.57,46.6,46.55,46.57,27774.0,45.0711,45.1001,45.0517,45.0711,27774.0
2024-01-29 15:30:00,46.57,46.59,46.56,46.59,17188.0,45.0711,45.0905,45.0614,45.0905,17188.0
2024-01-29 15:35:00,46.59,46.6,46.56,46.57,18709.0,45.0905,45.1001,45.0614,45.0711,18709.0
2024-01-29 15:40:00,46.57,46.59,46.56,46.57,34902.0,45.0711,45.0905,45.0614,45.0711,34902.0
2024-01-29 15:45:00,46.57,46.62,46.56,46.59,37426.0,45.0711,45.1195,45.0614,45.0905,37426.0
2024-01-29 15:50:00,46.59,46.62,46.56,46.57,81756.0,45.0905,45.1195,45.0614,45.0711,81756.0
2024-01-29 15:55:00,46.57,46.6,46.53,46.53,253154.0,45.0711,45.1001,45.0324,45.0324,253154.0
2024-01-30 09:30:00,46.52,46.62,46.36,46.41,48235.0,45.0227,45.1195,44.8679,44.9162,48235.0
2024-01-30 09:35:00,46.37,46.39,46.28,46.29,26212.0,44.8775,44.8969,44.7904,44.8001,26212.0
2024-01-30 09:40:00,46.29,46.36,46.24,46.25,49328.0,44.8001,44.8679,44.7517,44.7614,49328.0
2024-01-30 09:45:00,46.25,46.31,46.22,46.22,18022.0,44.7614,44.8195,44.7324,44.7324,18022.0
2024-01-30 09:50:00,46.23,46.25,46.19,46.25,26835.0,44.742,44.7614,44.7033,44.7614,26835.0
2024-01-30 09:55:00,46.24,46.27,46.21,46.24,22888.0,44.7517,44.7808,44.7227,44.7517,22888.0
2024-01-30 10:00:00,46.25,46.27,46.17,46.18,21393.0,44.7614,44.7808,44.684,44.6936,21393.0
2024-01-30 10:05:00,46.18,46.22,46.15,46.2,39590.0,44.6936,44.7324,44.6646,44.713,39590.0
2024-01-30 10:10:00,46.2,46.24,46.19,46.23,17788.0,44.713,44.7517,44.7033,44.742,17788.0
2024-01-30 10:15:00,46.23,46.26,46.22,46.23,15599.0,44.742,44.7711,44.7324,44.742,15599.0
2024-01-30 10:20:00,46.23,46.29,46.22,46.29,14139.0,44.742,44.8001,44.7324,44.8001,14139.0
2024-01-30 10:25:00,46.29,46.32,46.27,46.31,7325.0,44.8001,44.8291,44.7808,44.8195,7325.0
2024-01-30 10:30:00,46.31,46.32,46.29,46.32,9909.0,44.8195,44.8291,44.8001,44.8291,9909.0
2024-01-30 10:35:00,46.32,46.36,46.31,46.33,13832.0,44.8291,44.8679,44.8195,44.8388,13832.0
2024-01-30 10:40:00,46.33,46.35,46.32,46.34,9098.0,44.8388,44.8582,44.8291,44.8485,9098.0
2024-01-30 10:45:00,46.34,46.38,46.34,46.38,15381.0,44.8485,44.8872,44.8485,44.8872,15381.0
2024-01-30 10:50:00,46.38,46.39,46.34,46.38,16661.0,44.8872,44.8969,44.8485,44.8872,16661.0
2024-01-30 10:55:00,46.39,46.41,46.37,46.37,17912.0,44.8969,44.9162,44.8775,44.8775,17912.0
2024-01-30 11:00:00,46.37,46.4,46.36,46.38,9728.0,44.8775,44.9066,44.8679,44.8872,9728.0
2024-01-30 11:05:00,46.38,46.39,46.35,46.38,8380.0,44.8872,44.8969,44.8582,44.8872,8380.0
2024-01-30 11:10:00,46.38,46.38,46.35,46.36,11012.0,44.8872,44.8872,44.8582,44.8679,11012.0
2024-01-30 11:15:00,46.36,46.36,46.33,46.33,10033.0,44.8679,44.8679,44.8388,44.8388,10033.0
2024-01-30 11:20:00,46.33,46.36,46.31,46.31,10169.0,44.8388,44.8679,44.8195,44.8195,10169.0
2024-01-30 11:25:00,46.32,46.32,46.28,46.29,9832.0,44.8291,44.8291,44.7904,44.8001,9832.0
2024-01-30 11:30:00,46.29,46.31,46.27,46.31,8982.0,44.8001,44.8195,44.7808,44.8195,8982.0
2024-01-30 11:35:00,46.31,46.32,46.28,46.32,11330.0,44.8195,44.8291,44.7904,44.8291,11330.0
2024-01-30 11:40:00,46.32,46.37,46.31,46.36,12706.0,44.8291,44.8775,44.8195,44.8679,12706.0
2024-01-30 11:45:00,46.36,46.38,46.35,46.36,8256.0,44.8679,44.8872,44.8582,44.8679,8256.0
2024-01-30 11:50:00,46.37,46.38,46.35,46.38,12408.0,44.8775,44.8872,44.8582,44.8872,12408.0
2024-01-30 11:55:00,46.38,46.41,46.37,46.38,16232.0,44.8872,44.9162,44.8775,44.8872,16232.0
2024-01-30 12:00:00,46.37,46.39,46.37,46.37,9542.0,44.8775,44.8969,44.8775,44.8775,9542.0
2024-01-30 12:05:00,46.36,46.38,46.34,46.38,25834.0,44.8679,44.8872,44.8485,44.8872,25834.0
2024-01-30 12:10:00,46.37,46.4,46.37,46.39,4924.0,44.8775,44.9066,44.8775,44.8969,4924.0
2024-01-30 12:15:00,46.39,46.45,46.39,46.43,14855.0,44.8969,44.955,44.8969,44.9356,14855.0
2024-01-30 12:20:00,46.43,46.5,46.43,46.49,23635.0,44.9356,45.0033,44.9356,44.9937,23635.0
2024-01-30 12:25:00,46.5,46.5,46.43,46.45,14716.0,45.0033,45.0033,44.9356,44.955,14716.0
2024-01-30 12:30:00,46.44,46.46,46.4,46.44,16400.0,44.9453,44.9646,44.9066,44.9453,16400.0
2024-01-30 12:35:00,46.44,46.44,46.4,46.4,5900.0,44.9453,44.9453,44.9066,44.9066,5900.0
2024-01-30 12:40:00,46.4,46.42,46.39,46.41,6824.0,44.9066,44.9259,44.8969,44.9162,6824.0
2024-01-30 12:45:00,46.41,46.45,46.41,46.45,4060.0,44.9162,44.955,44.9162,44.955,4060.0
2024-01-30 12:50:00,46.44,46.47,46.43,46.47,8220.0,44.9453,44.9743,44.9356,44.9743,8220.0
2024-01-30 12:55:00,46.47,46.49,46.46,46.48,8642.0,44.9743,44.9937,44.9646,44.984,8642.0
2024-01-30 13:00:00,46.48,46.51,46.47,46.5,9729.0,44.984,45.013,44.9743,45.0033,9729.0
2024-01-30 13:05:00,46.5,46.52,46.48,46.5,5748.0,45.0033,45.0227,44.984,45.0033,5748.0
2024-01-30 13:10:00,46.5,46.54,46.5,46.54,17891.0,45.0033,45.0421,45.0033,45.0421,17891.0
2024-01-30 13:15:00,46.54,46.58,46.53,46.58,15196.0,45.0421,45.0808,45.0324,45.0808,15196.0
2024-01-30 13:20:00,46.57,46.64,46.57,46.62,17317.0,45.0711,45.1388,45.0711,45.1195,17317.0
2024-01-30 13:25:00,46.62,46.63,46.59,46.59,15779.0,45.1195,45.1292,45.0905,45.0905,15779.0
2024-01-30 13:30:00,46.59,46.6,46.56,46.58,15409.0,45.0905,45.1001,45.0614,45.0808,15409.0
2024-01-30 13:35:00,46.58,46.58,46.52,46.53,10931.0,45.0808,45.0808,45.0227,45.0324,10931.0
2024-01-30 13:40:00,46.54,46.56,46.54,46.55,9915.0,45.0421,45.0614,45.0421,45.0517,9915.0
2024-01-30 13:45:00,46.55,46.56,46.53,46.54,8689.0,45.0517,45.0614,45.0324,45.0421,8689.0
2024-01-30 13:50:00,46.54,46.59,46.53,46.59,39889.0,45.0421,45.0905,45.0324,45.0905,39889.0
2024-01-30 13:55:00,46.59,46.61,46.57,46.58,18329.0,45.0905,45.1098,45.0711,45.0808,18329.0
2024-01-30 14:00:00,46.58,46.62,46.58,46.61,16555.0,45.0808,45.1195,45.0808,45.1098,16555.0
2024-01-30 14:05:00,46.61,46.62,46.6,46.62,7281.0,45.1098,45.1195,45.1001,45.1195,7281.0
2024-01-30 14:10:00,46.63,46.64,46.62,46.62,9436.0,45.1292,45.1388,45.1195,45.1195,9436.0
2024-01-30 14:15:00,46.62,46.63,46.6,46.61,6051.0,45.1195,45.1292,45.1001,45.1098,6051.0
2024-01-30 14:20:00,46.62,46.62,46.59,46.62,13139.0,45.1195,45.1195,45.0905,45.1195,13139.0
2024-01-30 14:25:00,46.62,46.62,46.59,46.6,5517.0,45.1195,45.1195,45.0905,45.1001,5517.0
2024-01-30 14:30:00,46.6,46.62,46.58,46.61,11329.0,45.1001,45.1195,45.0808,45.1098,11329.0
2024-01-30 14:35:00,46.62,46.62,46.58,46.59,15906.0,45.1195,45.1195,45.0808,45.0905,15906.0
2024-01-30 14:40:00,46.58,46.6,46.56,46.59,10463.0,45.0808,45.1001,45.0614,45.0905,10463.0
2024-01-30 14:45:00,46.59,46.59,46.57,46.57,9157.0,45.0905,45.0905,45.0711,45.0711,9157.0
2024-01-30 14:50:00,46.57,46.59,46.57,46.58,6003.0,45.0711,45.0905,45.0711,45.0808,6003.0
2024-01-30 14:55:00,46.58,46.61,46.57,46.6,15989.0,45.0808,45.1098,45.0711,45.1001,15989.0
2024-01-30 15:00:00,46.6,46.61,46.58,46.59,16648.0,45.1001,45.1098,45.0808,45.0905,16648.0
2024-01-30 15:05:00,46.59,46.61,46.58,46.59,35025.0,45.0905,45.1098,45.0808,45.0905,35025.0
2024-01-30 15:10:00,46.59,46.6,46.55,46.57,14844.0,45.0905,45.1001,45.0517,45.0711,14844.0
2024-01-30 15:15:00,46.56,46.56,46.48,46.54,36920.0,45.0614,45.0614,44.984,45.0421,36920.0
2024-01-30 15:20:00,46.54,46.54,46.48,46.51,16907.0,45.0421,45.0421,44.984,45.013,16907.0
2024-01-30 15:25:00,46.51,46.57,46.5,46.57,24862.0,45.013,45.0711,45.0033,45.0711,24862.0
2024-01-30 15:30:00,46.57,46.59,46.54,46.59,22304.0,45.0711,45.0905,45.0421,45.0905,22304.0
2024-01-30 15:35:00,46.59,46.63,46.58,46.61,27639.0,45.0905,45.1292,45.0808,45.1098,27639.0
2024-01-30 15:40:00,46.6,46.64,46.58,46.62,39356.0,45.1001,45.1388,45.0808,45.1195,39356.0
2024-01-30 15:45:00,46.62,46.67,46.62,46.66,77099.0,45.1195,45.1679,45.1195,45.1582,77099.0
2024-01-30 15:50:00,46.66,46.7,46.66,46.66,66000.0,45.1582,45.1969,45.1582,45.1582,66000.0
2024-01-30 15:55:00,46.67,46.67,46.63,46.63,188669.0,45.1679,45.1679,45.1292,45.1292,188669.0
2024-01-31 09:30:00,46.76,46.82,46.55,46.57,46459.0,45.255,45.313,45.0517,45.0711,46459.0
2024-01-31 09:35:00,46.6,46.67,46.51,46.6,19674.0,45.1001,45.1679,45.013,45.1001,19674.0
2024-01-31 09:40:00,46.57,46.73,46.57,46.71,9635.0,45.0711,45.2259,45.0711,45.2066,9635.0
2024-01-31 09:45:00,46.71,46.72,46.6,46.62,16566.0,45.2066,45.2163,45.1001,45.1195,16566.0
2024-01-31 09:50:00,46.63,46.66,46.54,46.55,11877.0,45.1292,45.1582,45.0421,45.0517,11877.0
2024-01-31 09:55:00,46.55,46.56,46.5,46.51,21587.0,45.0517,45.0614,45.0033,45.013,21587.0
2024-01-31 10:00:00,46.52,46.54,46.48,46.5,8280.0,45.0227,45.0421,44.984,45.0033,8280.0
2024-01-31 10:05:00,46.49,46.51,46.45,46.49,14269.0,44.9937,45.013,44.955,44.9937,14269.0
2024-01-31 10:10:00,46.49,46.54,46.48,46.53,11789.0,44.9937,45.0421,44.984,45.0324,11789.0
2024-01-31 10:15:00,46.53,46.59,46.51,46.56,17176.0,45.0324,45.0905,45.013,45.0614,17176.0
2024-01-31 10:20:00,46.57,46.58,46.52,46.53,19789.0,45.0711,45.0808,45.0227,45.0324,19789.0
2024-01-31 10:25:00,46.53,46.67,46.53,46.64,19336.0,45.0324,45.1679,45.0324,45.1388,19336.0
2024-01-31 10:30:00,46.64,46.7,46.63,46.68,16967.0,45.1388,45.1969,45.1292,45.1776,16967.0
2024-01-31 10:35:00,46.68,46.71,46.66,46.7,10598.0,45.1776,45.2066,45.1582,45.1969,10598.0
2024-01-31 10:40:00,46.7,46.74,46.67,46.7,19298.0,45.1969,45.2356,45.1679,45.1969,19298.0
2024-01-31 10:45:00,46.71,46.78,46.7,46.77,46958.0,45.2066,45.2743,45.1969,45.2647,46958.0
2024-01-31 10:50:00,46.76,46.77,46.7,46.72,11302.0,45.255,45.2647,45.1969,45.2163,11302.0
2024-01-31 10:55:00,46.72,46.76,46.69,46.71,9560.0,45.2163,45.255,45.1872,45.2066,9560.0
2024-01-31 11:00:00,46.71,46.72,46.66,46.67,11315.0,45.2066,45.2163,45.1582,45.1679,11315.0
2024-01-31 11:05:00,46.66,46.67,46.62,46.62,9706.0,45.1582,45.1679,45.1195,45.1195,9706.0
2024-01-31 11:10:00,46.63,46.66,46.55,46.58,20873.0,45.1292,45.1582,45.0517,45.0808,20873.0
2024-01-31 11:15:00,46.59,46.64,46.57,46.61,41681.0,45.0905,45.1388,45.0711,45.1098,41681.0
2024-01-31 11:20:00,46.61,46.68,46.6,46.67,63814.0,45.1098,45.1776,45.1001,45.1679,63814.0
2024-01-31 11:25:00,46.66,46.71,46.65,46.69,28853.0,45.1582,45.2066,45.1485,45.1872,28853.0
2024-01-31 11:30:00,46.69,46.71,46.67,46.71,25716.0,45.1872,45.2066,45.1679,45.2066,25716.0
2024-01-31 11:35:00,46.7,46.71,46.66,46.66,23963.0,45.1969,45.2066,45.1582,45.1582,23963.0
2024-01-31 11:40:00,46.66,46.68,46.6,46.61,136124.0,45.1582,45.1776,45.1001,45.1098,136124.0
2024-01-31 11:45:00,46.6,46.63,46.59,46.62,21085.0,45.1001,45.1292,45.0905,45.1195,21085.0
2024-01-31 11:50:00,46.63,46.64,46.6,46.63,57645.0,45.1292,45.1388,45.1001,45.1292,57645.0
2024-01-31 11:55:00,46.62,46.66,46.6,46.62,145590.0,45.1195,45.1582,45.1001,45.1195,145590.0
2024-01-31 12:00:00,46.61,46.61,46.53,46.54,25198.0,45.1098,45.1098,45.0324,45.0421,25198.0
2024-01-31 12:05:00,46.54,46.54,46.51,46.51,12061.0,45.0421,45.0421,45.013,45.013,12061.0
2024-01-31 12:10:00,46.51,46.53,46.49,46.5,30982.0,45.013,45.0324,44.9937,45.0033,30982.0
2024-01-31 12:15:00,46.49,46.52,46.47,46.52,31295.0,44.9937,45.0227,44.9743,45.0227,31295.0
2024-01-31 12:20:00,46.51,46.52,46.49,46.5,27639.0,45.013,45.0227,44.9937,45.0033,27639.0
2024-01-31 12:25:00,46.5,46.57,46.5,46.57,18017.0,45.0033,45.0711,45.0033,45.0711,18017.0
2024-01-31 12:30:00,46.56,46.6,46.55,46.55,19644.0,45.0614,45.1001,45.0517,45.0517,19644.0
2024-01-31 12:35:00,46.55,46.61,46.55,46.58,33017.0,45.0517,45.1098,45.0517,45.0808,33017.0
2024-01-31 12:40:00,46.59,46.62,46.57,46.57,60164.0,45.0905,45.1195,45.0711,45.0711,60164.0
2024-01-31 12:45:00,46.58,46.62,46.57,46.62,12316.0,45.0808,45.1195,45.0711,45.1195,12316.0
2024-01-31 12:50:00,46.62,46.62,46.59,46.59,16172.0,45.1195,45.1195,45.0905,45.0905,16172.0
2024-01-31 12:55:00,46.59,46.62,46.58,46.59,26403.0,45.0905,45.1195,45.0808,45.0905,26403.0
2024-01-31 13:00:00,46.59,46.61,46.55,46.55,10649.0,45.0905,45.1098,45.0517,45.0517,10649.0
2024-01-31 13:05:00,46.55,46.56,46.5,46.51,26269.0,45.0517,45.0614,45.0033,45.013,26269.0
2024-01-31 13:10:00,46.5,46.54,46.5,46.52,40710.0,45.0033,45.0421,45.0033,45.0227,40710.0
2024-01-31 13:15:00,46.53,46.54,46.44,46.45,138441.0,45.0324,45.0421,44.9453,44.955,138441.0
2024-01-31 13:20:00,46.45,46.48,46.44,46.46,54210.0,44.955,44.984,44.9453,44.9646,54210.0
2024-01-31 13:25:00,46.46,46.47,46.42,46.43,29725.0,44.9646,44.9743,44.9259,44.9356,29725.0
2024-01-31 13:30:00,46.43,46.49,46.42,46.48,43274.0,44.9356,44.9937,44.9259,44.984,43274.0
2024-01-31 13:35:00,46.48,46.49,46.4,46.41,15939.0,44.984,44.9937,44.9066,44.9162,15939.0
2024-01-31 13:40:00,46.41,46.47,46.4,46.45,39743.0,44.9162,44.9743,44.9066,44.955,39743.0
2024-01-31 13:45:00,46.45,46.47,46.43,46.47,11044.0,44.955,44.9743,44.9356,44.9743,11044.0
2024-01-31 13:50:00,46.47,46.47,46.35,46.36,35754.0,44.9743,44.9743,44.8582,44.8679,35754.0
2024-01-31 13:55:00,46.36,46.36,46.31,46.31,27708.0,44.8679,44.8679,44.8195,44.8195,27708.0
2024-01-31 14:00:00,46.3,46.35,46.18,46.2,60680.0,44.8098,44.8582,44.6936,44.713,60680.0
2024-01-31 14:05:00,46.22,46.25,46.17,46.18,144218.0,44.7324,44.7614,44.684,44.6936,144218.0
2024-01-31 14:10:00,46.18,46.25,46.16,46.23,84127.0,44.6936,44.7614,44.6743,44.742,84127.0
2024-01-31 14:15:00,46.23,46.32,46.22,46.29,31177.0,44.742,44.8291,44.7324,44.8001,31177.0
2024-01-31 14:20:00,46.29,46.35,46.29,46.32,29429.0,44.8001,44.8582,44.8001,44.8291,29429.0
2024-01-31 14:25:00,46.32,46.36,46.3,46.36,52789.0,44.8291,44.8679,44.8098,44.8679,52789.0
2024-01-31 14:30:00,46.36,46.46,46.35,46.43,140378.0,44.8679,44.9646,44.8582,44.9356,140378.0
2024-01-31 14:35:00,46.42,46.46,46.4,46.43,103177.0,44.9259,44.9646,44.9066,44.9356,103177.0
2024-01-31 14:40:00,46.43,46.46,46.32,46.33,64617.0,44.9356,44.9646,44.8291,44.8388,64617.0
2024-01-31 14:45:00,46.33,46.34,46.25,46.29,65015.0,44.8388,44.8485,44.7614,44.8001,65015.0
2024-01-31 14:50:00,46.29,46.29,46.22,46.28,146614.0,44.8001,44.8001,44.7324,44.7904,146614.0
2024-01-31 14:55:00,46.27,46.28,46.22,46.26,42757.0,44.7808,44.7904,44.7324,44.7711,42757.0
2024-01-31 15:00:00,46.26,46.28,46.14,46.18,68285.0,44.7711,44.7904,44.6549,44.6936,68285.0
2024-01-31 15:05:00,46.19,46.23,46.16,46.2,71367.0,44.7033,44.742,44.6743,44.713,71367.0
2024-01-31 15:10:00,46.2,46.27,46.2,46.23,79541.0,44.713,44.7808,44.713,44.742,79541.0
2024-01-31 15:15:00,46.23,46.23,46.14,46.18,89827.0,44.742,44.742,44.6549,44.6936,89827.0
2024-01-31 15:20:00,46.18,46.23,46.17,46.19,36170.0,44.6936,44.742,44.684,44.7033,36170.0
2024-01-31 15:25:00,46.19,46.19,46.14,46.16,48994.0,44.7033,44.7033,44.6549,44.6743,48994.0
2024-01-31 15:30:00,46.15,46.19,46.08,46.09,98626.0,44.6646,44.7033,44.5969,44.6065,98626.0
2024-01-31 15:35:00,46.08,46.1,46.04,46.04,49542.0,44.5969,44.6162,44.5582,44.5582,49542.0
2024-01-31 15:40:00,46.04,46.11,46.01,46.1,77633.0,44.5582,44.6259,44.5291,44.6162,77633.0
2024-01-31 15:45:00,46.1,46.27,46.1,46.23,96423.0,44.6162,44.7808,44.6162,44.742,96423.0
2024-01-31 15:50:00,46.22,46.23,46.09,46.12,126098.0,44.7324,44.742,44.6065,44.6356,126098.0
2024-01-31 15:55:00,46.12,46.17,46.11,46.11,228474.0,44.6356,44.684,44.6259,44.6259,228474.0
2024-02-01 09:30:00,46.05,46.1,45.77,45.77,87224.0,44.5678,44.6162,44.2968,44.2968,87224.0
2024-02-01 09:35:00,45.75,45.75,45.42,45.44,47197.0,44.2775,44.2775,43.9581,43.9775,47197.0
2024-02-01 09:40:00,45.44,45.53,45.43,45.48,53888.0,43.9775,44.0646,43.9678,44.0162,53888.0
2024-02-01 09:45:00,45.48,45.7,45.47,45.66,46422.0,44.0162,44.2291,44.0065,44.1904,46422.0
2024-02-01 09:50:00,45.67,45.78,45.66,45.74,31056.0,44.2001,44.3065,44.1904,44.2678,31056.0
2024-02-01 09:55:00,45.73,45.8,45.73,45.77,19986.0,44.2581,44.3259,44.2581,44.2968,19986.0
2024-02-01 10:00:00,45.77,45.93,45.73,45.91,52635.0,44.2968,44.4517,44.2581,44.4323,52635.0
2024-02-01 10:05:00,45.9,45.9,45.82,45.87,33954.0,44.4227,44.4227,44.3452,44.3936,33954.0
2024-02-01 10:10:00,45.87,45.93,45.86,45.91,45074.0,44.3936,44.4517,44.3839,44.4323,45074.0
2024-02-01 10:15:00,45.93,46.1,45.93,46.1,33960.0,44.4517,44.6162,44.4517,44.6162,33960.0
2024-02-01 10:20:00,46.11,46.18,46.1,46.17,32440.0,44.6259,44.6936,44.6162,44.684,32440.0
2024-02-01 10:25:00,46.17,46.23,46.16,46.2,32155.0,44.684,44.742,44.6743,44.713,32155.0
2024-02-01 10:30:00,46.21,46.29,46.2,46.28,20394.0,44.7227,44.8001,44.713,44.7904,20394.0
2024-02-01 10:35:00,46.3,46.39,46.29,46.37,25217.0,44.8098,44.8969,44.8001,44.8775,25217.0
2024-02-01 10:40:00,46.37,46.37,46.2,46.25,34909.0,44.8775,44.8775,44.713,44.7614,34909.0
2024-02-01 10:45:00,46.24,46.27,46.18,46.23,36273.0,44.7517,44.7808,44.6936,44.742,36273.0
2024-02-01 10:50:00,46.23,46.38,46.23,46.38,26519.0,44.742,44.8872,44.742,44.8872,26519.0
2024-02-01 10:55:00,46.37,46.42,46.35,46.36,33937.0,44.8775,44.9259,44.8582,44.8679,33937.0
2024-02-01 11:00:00,46.36,46.39,46.31,46.37,30941.0,44.8679,44.8969,44.8195,44.8775,30941.0
2024-02-01 11:05:00,46.37,46.42,46.36,46.4,15189.0,44.8775,44.9259,44.8679,44.9066,15189.0
2024-02-01 11:10:00,46.4,46.43,46.36,46.39,45772.0,44.9066,44.9356,44.8679,44.8969,45772.0
2024-02-01 11:15:00,46.39,46.42,46.27,46.27,59092.0,44.8969,44.9259,44.7808,44.7808,59092.0
2024-02-01 11:20:00,46.28,46.3,46.23,46.24,18552.0,44.7904,44.8098,44.742,44.7517,18552.0
2024-02-01 11:25:00,46.25,46.36,46.24,46.36,25254.0,44.7614,44.8679,44.7517,44.8679,25254.0
2024-02-01 11:30:00,46.36,46.42,46.35,46.38,30348.0,44.8679,44.9259,44.8582,44.8872,30348.0
2024-02-01 11:35:00,46.38,46.49,46.36,46.48,25272.0,44.8872,44.9937,44.8679,44.984,25272.0
2024-02-01 11:40:00,46.48,46.56,46.46,46.52,52802.0,44.984,45.0614,44.9646,45.0227,52802.0
2024-02-01 11:45:00,46.52,46.52,46.45,46.47,10456.0,45.0227,45.0227,44.955,44.9743,10456.0
2024-02-01 11:50:00,46.47,46.49,46.43,46.44,14768.0,44.9743,44.9937,44.9356,44.9453,14768.0
2024-02-01 11:55:00,46.44,46.5,46.44,46.5,12125.0,44.9453,45.0033,44.9453,45.0033,12125.0
2024-02-01 12:00:00,46.51,46.6,46.5,46.59,19333.0,45.013,45.1001,45.0033,45.0905,19333.0
2024-02-01 12:05:00,46.6,46.61,46.51,46.51,13862.0,45.1001,45.1098,45.013,45.013,13862.0
2024-02-01 12:10:00,46.51,46.52,46.45,46.47,16691.0,45.013,45.0227,44.955,44.9743,16691.0
2024-02-01 12:15:00,46.47,46.48,46.45,46.47,13106.0,44.9743,44.984,44.955,44.9743,13106.0
2024-02-01 12:20:00,46.48,46.5,46.46,46.5,13520.0,44.984,45.0033,44.9646,45.0033,13520.0
2024-02-01 12:25:00,46.5,46.5,46.44,46.46,11143.0,45.0033,45.0033,44.9453,44.9646,11143.0
2024-02-01 12:30:00,46.45,46.47,46.45,46.46,11107.0,44.955,44.9743,44.955,44.9646,11107.0
2024-02-01 12:35:00,46.46,46.5,46.44,46.5,12884.0,44.9646,45.0033,44.9453,45.0033,12884.0
2024-02-01 12:40:00,46.5,46.54,46.48,46.54,12557.0,45.0033,45.0421,44.984,45.0421,12557.0
2024-02-01 12:45:00,46.53,46.57,46.52,46.57,13576.0,45.0324,45.0711,45.0227,45.0711,13576.0
2024-02-01 12:50:00,46.57,46.64,46.57,46.62,20848.0,45.0711,45.1388,45.0711,45.1195,20848.0
2024-02-01 12:55:00,46.62,46.63,46.55,46.57,38943.0,45.1195,45.1292,45.0517,45.0711,38943.0
2024-02-01 13:00:00,46.57,46.6,46.5,46.51,15594.0,45.0711,45.1001,45.0033,45.013,15594.0
2024-02-01 13:05:00,46.5,46.52,46.48,46.5,34966.0,45.0033,45.0227,44.984,45.0033,34966.0
2024-02-01 13:10:00,46.5,46.54,46.49,46.51,23893.0,45.0033,45.0421,44.9937,45.013,23893.0
2024-02-01 13:15:00,46.5,46.52,46.48,46.52,11846.0,45.0033,45.0227,44.984,45.0227,11846.0
2024-02-01 13:20:00,46.52,46.55,46.51,46.52,15421.0,45.0227,45.0517,45.013,45.0227,15421.0
2024-02-01 13:25:00,46.53,46.53,46.5,46.52,9224.0,45.0324,45.0324,45.0033,45.0227,9224.0
2024-02-01 13:30:00,46.51,46.55,46.51,46.53,10897.0,45.013,45.0517,45.013,45.0324,10897.0
2024-02-01 13:35:00,46.52,46.54,46.49,46.5,10548.0,45.0227,45.0421,44.9937,45.0033,10548.0
2024-02-01 13:40:00,46.48,46.54,46.48,46.53,8566.0,44.984,45.0421,44.984,45.0324,8566.0
2024-02-01 13:45:00,46.52,46.56,46.52,46.55,11375.0,45.0227,45.0614,45.0227,45.0517,11375.0
2024-02-01 13:50:00,46.55,46.58,46.55,46.57,10122.0,45.0517,45.0808,45.0517,45.0711,10122.0
2024-02-01 13:55:00,46.56,46.59,46.54,46.59,6742.0,45.0614,45.0905,45.0421,45.0905,6742.0
2024-02-01 14:00:00,46.59,46.6,46.55,46.58,14830.0,45.0905,45.1001,45.0517,45.0808,14830.0
2024-02-01 14:05:00,46.58,46.61,46.58,46.61,24969.0,45.0808,45.1098,45.0808,45.1098,24969.0
2024-02-01 14:10:00,46.61,46.61,46.53,46.54,18950.0,45.1098,45.1098,45.0324,45.0421,18950.0
2024-02-01 14:15:00,46.53,46.57,46.52,46.56,10611.0,45.0324,45.0711,45.0227,45.0614,10611.0
2024-02-01 14:20:00,46.56,46.58,46.55,46.57,11968.0,45.0614,45.0808,45.0517,45.0711,11968.0
2024-02-01 14:25:00,46.58,46.59,46.54,46.54,16419.0,45.0808,45.0905,45.0421,45.0421,16419.0
2024-02-01 14:30:00,46.54,46.58,46.54,46.58,16027.0,45.0421,45.0808,45.0421,45.0808,16027.0
2024-02-01 14:35:00,46.58,46.61,46.58,46.59,11684.0,45.0808,45.1098,45.0808,45.0905,11684.0
2024-02-01 14:40:00,46.6,46.62,46.59,46.61,17023.0,45.1001,45.1195,45.0905,45.1098,17023.0
2024-02-01 14:45:00,46.61,46.61,46.59,46.61,11038.0,45.1098,45.1098,45.0905,45.1098,11038.0
2024-02-01 14:50:00,46.61,46.61,46.57,46.58,7332.0,45.1098,45.1098,45.0711,45.0808,7332.0
2024-02-01 14:55:00,46.58,46.62,46.57,46.62,11311.0,45.0808,45.1195,45.0711,45.1195,11311.0
2024-02-01 15:00:00,46.62,46.65,46.6,46.63,25785.0,45.1195,45.1485,45.1001,45.1292,25785.0
2024-02-01 15:05:00,46.64,46.65,46.58,46.59,24648.0,45.1388,45.1485,45.0808,45.0905,24648.0
2024-02-01 15:10:00,46.59,46.59,46.5,46.5,37567.0,45.0905,45.0905,45.0033,45.0033,37567.0
2024-02-01 15:15:00,46.5,46.54,46.49,46.54,24195.0,45.0033,45.0421,44.9937,45.0421,24195.0
2024-02-01 15:20:00,46.53,46.55,46.51,46.54,28483.0,45.0324,45.0517,45.013,45.0421,28483.0
2024-02-01 15:25:00,46.54,46.58,46.54,46.58,17813.0,45.0421,45.0808,45.0421,45.0808,17813.0
2024-02-01 15:30:00,46.58,46.65,46.56,46.6,60127.0,45.0808,45.1485,45.0614,45.1001,60127.0
2024-02-01 15:35:00,46.6,46.67,46.6,46.66,45482.0,45.1001,45.1679,45.1001,45.1582,45482.0
2024-02-01 15:40:00,46.67,46.73,46.66,46.68,85458.0,45.1679,45.2259,45.1582,45.1776,85458.0
2024-02-01 15:45:00,46.67,46.71,46.66,46.69,59158.0,45.1679,45.2066,45.1582,45.1872,59158.0
2024-02-01 15:50:00,46.69,46.75,46.64,46.64,126634.0,45.1872,45.2453,45.1388,45.1388,126634.0
2024-02-01 15:55:00,46.65,46.73,46.64,46.73,336302.0,45.1485,45.2259,45.1388,45.2259,336302.0
2024-02-02 09:30:00,46.75,46.81,46.42,46.47,255414.0,45.2453,45.3034,44.9259,44.9743,255414.0
2024-02-02 09:35:00,46.47,46.61,46.47,46.53,20142.0,44.9743,45.1098,44.9743,45.0324,20142.0
2024-02-02 09:40:00,46.54,46.58,46.49,46.53,21576.0,45.0421,45.0808,44.9937,45.0324,21576.0
2024-02-02 09:45:00,46.52,46.55,46.48,46.52,39628.0,45.0227,45.0517,44.984,45.0227,39628.0
2024-02-02 09:50:00,46.51,46.58,46.47,46.57,25527.0,45.013,45.0808,44.9743,45.0711,25527.0
2024-02-02 09:55:00,46.58,46.58,46.45,46.46,26014.0,45.0808,45.0808,44.955,44.9646,26014.0
2024-02-02 10:00:00,46.48,46.54,46.39,46.47,28985.0,44.984,45.0421,44.8969,44.9743,28985.0
2024-02-02 10:05:00,46.47,46.48,46.37,46.4,27781.0,44.9743,44.984,44.8775,44.9066,27781.0
2024-02-02 10:10:00,46.39,46.48,46.38,46.48,32874.0,44.8969,44.984,44.8872,44.984,32874.0
2024-02-02 10:15:00,46.48,46.49,46.42,46.47,19154.0,44.984,44.9937,44.9259,44.9743,19154.0
2024-02-02 10:20:00,46.47,46.47,46.41,46.42,16084.0,44.9743,44.9743,44.9162,44.9259,16084.0
2024-02-02 10:25:00,46.43,46.46,46.4,46.46,26766.0,44.9356,44.9646,44.9066,44.9646,26766.0
2024-02-02 10:30:00,46.46,46.47,46.4,46.45,17096.0,44.9646,44.9743,44.9066,44.955,17096.0
2024-02-02 10:35:00,46.44,46.45,46.36,46.4,20201.0,44.9453,44.955,44.8679,44.9066,20201.0
2024-02-02 10:40:00,46.4,46.45,46.39,46.41,44886.0,44.9066,44.955,44.8969,44.9162,44886.0
2024-02-02 10:45:00,46.41,46.42,46.31,46.33,54631.0,44.9162,44.9259,44.8195,44.8388,54631.0
2024-02-02 10:50:00,46.33,46.33,46.27,46.28,16253.0,44.8388,44.8388,44.7808,44.7904,16253.0
2024-02-02 10:55:00,46.28,46.32,46.25,46.31,44308.0,44.7904,44.8291,44.7614,44.8195,44308.0
2024-02-02 11:00:00,46.32,46.32,46.22,46.23,28124.0,44.8291,44.8291,44.7324,44.742,28124.0
2024-02-02 11:05:00,46.23,46.24,46.17,46.18,14894.0,44.742,44.7517,44.684,44.6936,14894.0
2024-02-02 11:10:00,46.19,46.19,46.08,46.11,40793.0,44.7033,44.7033,44.5969,44.6259,40793.0
2024-02-02 11:15:00,46.11,46.12,46.06,46.11,35363.0,44.6259,44.6356,44.5775,44.6259,35363.0
2024-02-02 11:20:00,46.11,46.11,46.03,46.04,46438.0,44.6259,44.6259,44.5485,44.5582,46438.0
2024-02-02 11:25:00,46.04,46.04,45.96,46.03,49344.0,44.5582,44.5582,44.4807,44.5485,49344.0
2024-02-02 11:30:00,46.03,46.03,45.96,45.96,47528.0,44.5485,44.5485,44.4807,44.4807,47528.0
2024-02-02 11:35:00,45.97,45.97,45.91,45.91,21122.0,44.4904,44.4904,44.4323,44.4323,21122.0
2024-02-02 11:40:00,45.93,46.03,45.92,46.03,156212.0,44.4517,44.5485,44.442,44.5485,156212.0
2024-02-02 11:45:00,46.03,46.15,46.0,46.14,103759.0,44.5485,44.6646,44.5194,44.6549,103759.0
2024-02-02 11:50:00,46.15,46.15,46.06,46.06,27738.0,44.6646,44.6646,44.5775,44.5775,27738.0
2024-02-02 11:55:00,46.07,46.07,45.96,45.99,36098.0,44.5872,44.5872,44.4807,44.5098,36098.0
2024-02-02 12:00:00,45.98,46.02,45.97,45.99,32138.0,44.5001,44.5388,44.4904,44.5098,32138.0
2024-02-02 12:05:00,45.98,46.03,45.98,46.03,15356.0,44.5001,44.5485,44.5001,44.5485,15356.0
2024-02-02 12:10:00,46.03,46.07,46.01,46.05,19584.0,44.5485,44.5872,44.5291,44.5678,19584.0
2024-02-02 12:15:00,46.05,46.08,46.02,46.08,19057.0,44.5678,44.5969,44.5388,44.5969,19057.0
2024-02-02 12:20:00,46.08,46.11,46.05,46.11,20112.0,44.5969,44.6259,44.5678,44.6259,20112.0
2024-02-02 12:25:00,46.11,46.12,46.08,46.1,22205.0,44.6259,44.6356,44.5969,44.6162,22205.0
2024-02-02 12:30:00,46.11,46.11,46.05,46.06,11188.0,44.6259,44.6259,44.5678,44.5775,11188.0
2024-02-02 12:35:00,46.07,46.08,46.03,46.04,9541.0,44.5872,44.5969,44.5485,44.5582,9541.0
2024-02-02 12:40:00,46.04,46.04,46.0,46.01,38610.0,44.5582,44.5582,44.5194,44.5291,38610.0
2024-02-02 12:45:00,46.02,46.07,46.0,46.05,30339.0,44.5388,44.5872,44.5194,44.5678,30339.0
2024-02-02 12:50:00,46.05,46.07,46.02,46.07,12450.0,44.5678,44.5872,44.5388,44.5872,12450.0
2024-02-02 12:55:00,46.07,46.09,46.06,46.08,15302.0,44.5872,44.6065,44.5775,44.5969,15302.0
2024-02-02 13:00:00,46.08,46.13,46.07,46.12,24795.0,44.5969,44.6453,44.5872,44.6356,24795.0
2024-02-02 13:05:00,46.12,46.17,46.09,46.09,26461.0,44.6356,44.684,44.6065,44.6065,26461.0
2024-02-02 13:10:00,46.09,46.11,46.05,46.08,26468.0,44.6065,44.6259,44.5678,44.5969,26468.0
2024-02-02 13:15:00,46.08,46.18,46.07,46.16,26130.0,44.5969,44.6936,44.5872,44.6743,26130.0
2024-02-02 13:20:00,46.16,46.18,46.14,46.18,20731.0,44.6743,44.6936,44.6549,44.6936,20731.0
2024-02-02 13:25:00,46.18,46.18,46.12,46.16,52999.0,44.6936,44.6936,44.6356,44.6743,52999.0
2024-02-02 13:30:00,46.16,46.2,46.14,46.2,37351.0,44.6743,44.713,44.6549,44.713,37351.0
2024-02-02 13:35:00,46.2,46.27,46.19,46.23,55157.0,44.713,44.7808,44.7033,44.742,55157.0
2024-02-02 13:40:00,46.23,46.36,46.23,46.35,45865.0,44.742,44.8679,44.742,44.8582,45865.0
2024-02-02 13:45:00,46.36,46.38,46.32,46.34,61765.0,44.8679,44.8872,44.8291,44.8485,61765.0
2024-02-02 13:50:00,46.34,46.37,46.29,46.29,116929.0,44.8485,44.8775,44.8001,44.8001,116929.0
2024-02-02 13:55:00,46.29,46.36,46.28,46.33,32539.0,44.8001,44.8679,44.7904,44.8388,32539.0
2024-02-02 14:00:00,46.34,46.41,46.33,46.41,37873.0,44.8485,44.9162,44.8388,44.9162,37873.0
2024-02-02 14:05:00,46.41,46.43,46.39,46.41,51111.0,44.9162,44.9356,44.8969,44.9162,51111.0
2024-02-02 14:10:00,46.41,46.43,46.4,46.43,25059.0,44.9162,44.9356,44.9066,44.9356,25059.0
2024-02-02 14:15:00,46.42,46.43,46.38,46.39,33755.0,44.9259,44.9356,44.8872,44.8969,33755.0
2024-02-02 14:20:00,46.39,46.42,46.38,46.41,31679.0,44.8969,44.9259,44.8872,44.9162,31679.0
2024-02-02 14:25:00,46.41,46.43,46.4,46.4,48562.0,44.9162,44.9356,44.9066,44.9066,48562.0
2024-02-02 14:30:00,46.41,46.45,46.4,46.45,41255.0,44.9162,44.955,44.9066,44.955,41255.0
2024-02-02 14:35:00,46.46,46.47,46.41,46.41,38341.0,44.9646,44.9743,44.9162,44.9162,38341.0
2024-02-02 14:40:00,46.41,46.5,46.41,46.47,50774.0,44.9162,45.0033,44.9162,44.9743,50774.0
2024-02-02 14:45:00,46.48,46.49,46.46,46.48,29704.0,44.984,44.9937,44.9646,44.984,29704.0
2024-02-02 14:50:00,46.48,46.5,46.44,46.47,51060.0,44.984,45.0033,44.9453,44.9743,51060.0
2024-02-02 14:55:00,46.47,46.47,46.35,46.38,61691.0,44.9743,44.9743,44.8582,44.8872,61691.0
2024-02-02 15:00:00,46.38,46.38,46.22,46.23,66383.0,44.8872,44.8872,44.7324,44.742,66383.0
2024-02-02 15:05:00,46.23,46.31,46.2,46.28,60144.0,44.742,44.8195,44.713,44.7904,60144.0
2024-02-02 15:10:00,46.29,46.3,46.26,46.3,66850.0,44.8001,44.8098,44.7711,44.8098,66850.0
2024-02-02 15:15:00,46.3,46.33,46.23,46.31,191595.0,44.8098,44.8388,44.742,44.8195,191595.0
2024-02-02 15:20:00,46.32,46.37,46.31,46.35,74108.0,44.8291,44.8775,44.8195,44.8582,74108.0
2024-02-02 15:25:00,46.36,46.45,46.34,46.44,52426.0,44.8679,44.955,44.8485,44.9453,52426.0
2024-02-02 15:30:00,46.43,46.46,46.42,46.45,28785.0,44.9356,44.9646,44.9259,44.955,28785.0
2024-02-02 15:35:00,46.45,46.45,46.4,46.41,35078.0,44.955,44.955,44.9066,44.9162,35078.0
2024-02-02 15:40:00,46.41,46.43,46.34,46.34,40857.0,44.9162,44.9356,44.8485,44.8485,40857.0
2024-02-02 15:45:00,46.34,46.36,46.23,46.25,92898.0,44.8485,44.8679,44.742,44.7614,92898.0
2024-02-02 15:50:00,46.24,46.27,46.19,46.23,90283.0,44.7517,44.7808,44.7033,44.742,90283.0
2024-02-02 15:55:00,46.23,46.25,46.13,46.13,253782.0,44.742,44.7614,44.6453,44.6453,253782.0
2024-02-05 09:30:00,46.03,46.07,45.93,46.02,67001.0,44.5485,44.5872,44.4517,44.5388,67001.0
2024-02-05 09:35:00,46.02,46.06,45.99,46.04,22566.0,44.5388,44.5775,44.5098,44.5582,22566.0
2024-02-05 09:40:00,46.04,46.19,46.0,46.19,31796.0,44.5582,44.7033,44.5194,44.7033,31796.0
2024-02-05 09:45:00,46.19,46.29,46.18,46.23,45216.0,44.7033,44.8001,44.6936,44.742,45216.0
2024-02-05 09:50:00,46.23,46.3,46.22,46.22,28627.0,44.742,44.8098,44.7324,44.7324,28627.0
2024-02-05 09:55:00,46.22,46.23,46.14,46.21,24890.0,44.7324,44.742,44.6549,44.7227,24890.0
2024-02-05 10:00:00,46.2,46.3,46.16,46.26,42902.0,44.713,44.8098,44.6743,44.7711,42902.0
2024-02-05 10:05:00,46.26,46.28,46.15,46.16,26396.0,44.7711,44.7904,44.6646,44.6743,26396.0
2024-02-05 10:10:00,46.16,46.22,46.13,46.21,28494.0,44.6743,44.7324,44.6453,44.7227,28494.0
2024-02-05 10:15:00,46.22,46.28,46.2,46.27,23919.0,44.7324,44.7904,44.713,44.7808,23919.0
2024-02-05 10:20:00,46.26,46.3,46.24,46.24,47083.0,44.7711,44.8098,44.7517,44.7517,47083.0
2024-02-05 10:25:00,46.23,46.33,46.23,46.27,48129.0,44.742,44.8388,44.742,44.7808,48129.0
2024-02-05 10:30:00,46.27,46.32,46.23,46.32,40489.0,44.7808,44.8291,44.742,44.8291,40489.0
2024-02-05 10:35:00,46.32,46.38,46.27,46.37,37691.0,44.8291,44.8872,44.7808,44.8775,37691.0
2024-02-05 10:40:00,46.37,46.4,46.36,46.39,18649.0,44.8775,44.9066,44.8679,44.8969,18649.0
2024-02-05 10:45:00,46.4,46.47,46.39,46.46,41109.0,44.9066,44.9743,44.8969,44.9646,41109.0
2024-02-05 10:50:00,46.46,46.51,46.38,46.38,61468.0,44.9646,45.013,44.8872,44.8872,61468.0
2024-02-05 10:55:00,46.38,46.41,46.27,46.28,27095.0,44.8872,44.9162,44.7808,44.7904,27095.0
2024-02-05 11:00:00,46.29,46.3,46.23,46.27,23494.0,44.8001,44.8098,44.742,44.7808,23494.0
2024-02-05 11:05:00,46.26,46.28,46.25,46.28,13034.0,44.7711,44.7904,44.7614,44.7904,13034.0
2024-02-05 11:10:00,46.29,46.35,46.28,46.35,19770.0,44.8001,44.8582,44.7904,44.8582,19770.0
2024-02-05 11:15:00,46.36,46.36,46.31,46.33,13175.0,44.8679,44.8679,44.8195,44.8388,13175.0
2024-02-05 11:20:00,46.33,46.33,46.28,46.33,16648.0,44.8388,44.8388,44.7904,44.8388,16648.0
2024-02-05 11:25:00,46.33,46.36,46.32,46.35,12309.0,44.8388,44.8679,44.8291,44.8582,12309.0
2024-02-05 11:30:00,46.35,46.37,46.31,46.36,20163.0,44.8582,44.8775,44.8195,44.8679,20163.0
2024-02-05 11:35:00,46.36,46.38,46.34,46.38,13482.0,44.8679,44.8872,44.8485,44.8872,13482.0
2024-02-05 11:40:00,46.38,46.39,46.32,46.39,22111.0,44.8872,44.8969,44.8291,44.8969,22111.0
2024-02-05 11:45:00,46.39,46.4,46.36,46.37,18561.0,44.8969,44.9066,44.8679,44.8775,18561.0
2024-02-05 11:50:00,46.37,46.4,46.34,46.4,17530.0,44.8775,44.9066,44.8485,44.9066,17530.0
2024-02-05 11:55:00,46.4,46.4,46.38,46.4,17655.0,44.9066,44.9066,44.8872,44.9066,17655.0
2024-02-05 12:00:00,46.4,46.41,46.36,46.4,28284.0,44.9066,44.9162,44.8679,44.9066,28284.0
2024-02-05 12:05:00,46.4,46.42,46.35,46.36,24534.0,44.9066,44.9259,44.8582,44.8679,24534.0
2024-02-05 12:10:00,46.37,46.39,46.33,46.39,24138.0,44.8775,44.8969,44.8388,44.8969,24138.0
2024-02-05 12:15:00,46.39,46.42,46.38,46.41,13994.0,44.8969,44.9259,44.8872,44.9162,13994.0
2024-02-05 12:20:00,46.41,46.42,46.38,46.41,15800.0,44.9162,44.9259,44.8872,44.9162,15800.0
2024-02-05 12:25:00,46.4,46.41,46.37,46.39,12779.0,44.9066,44.9162,44.8775,44.8969,12779.0
2024-02-05 12:30:00,46.39,46.4,46.37,46.39,21753.0,44.8969,44.9066,44.8775,44.8969,21753.0
2024-02-05 12:35:00,46.39,46.4,46.38,46.38,13278.0,44.8969,44.9066,44.8872,44.8872,13278.0
2024-02-05 12:40:00,46.38,46.39,46.32,46.32,13345.0,44.8872,44.8969,44.8291,44.8291,13345.0
2024-02-05 12:45:00,46.32,46.33,46.26,46.29,20444.0,44.8291,44.8388,44.7711,44.8001,20444.0
2024-02-05 12:50:00,46.3,46.3,46.24,46.27,14087.0,44.8098,44.8098,44.7517,44.7808,14087.0
2024-02-05 12:55:00,46.27,46.28,46.25,46.27,10633.0,44.7808,44.7904,44.7614,44.7808,10633.0
2024-02-05 13:00:00,46.27,46.27,46.24,46.25,16636.0,44.7808,44.7808,44.7517,44.7614,16636.0
2024-02-05 13:05:00,46.25,46.25,46.22,46.23,13273.0,44.7614,44.7614,44.7324,44.742,13273.0
2024-02-05 13:10:00,46.23,46.23,46.19,46.2,15660.0,44.742,44.742,44.7033,44.713,15660.0
2024-02-05 13:15:00,46.2,46.22,46.17,46.19,22478.0,44.713,44.7324,44.684,44.7033,22478.0
2024-02-05 13:20:00,46.19,46.19,46.15,46.18,12498.0,44.7033,44.7033,44.6646,44.6936,12498.0
2024-02-05 13:25:00,46.17,46.19,46.15,46.16,9415.0,44.684,44.7033,44.6646,44.6743,9415.0
2024-02-05 13:30:00,46.16,46.19,46.14,46.18,17863.0,44.6743,44.7033,44.6549,44.6936,17863.0
2024-02-05 13:35:00,46.19,46.2,46.17,46.2,15647.0,44.7033,44.713,44.684,44.713,15647.0
2024-02-05 13:40:00,46.2,46.2,46.13,46.14,16543.0,44.713,44.713,44.6453,44.6549,16543.0
2024-02-05 13:45:00,46.14,46.18,46.12,46.12,17399.0,44.6549,44.6936,44.6356,44.6356,17399.0
2024-02-05 13:50:00,46.12,46.15,46.11,46.15,7828.0,44.6356,44.6646,44.6259,44.6646,7828.0
2024-02-05 13:55:00,46.15,46.18,46.14,46.16,31219.0,44.6646,44.6936,44.6549,44.6743,31219.0
2024-02-05 14:00:00,46.16,46.18,46.13,46.15,16566.0,44.6743,44.6936,44.6453,44.6646,16566.0
2024-02-05 14:05:00,46.14,46.14,46.1,46.12,13882.0,44.6549,44.6549,44.6162,44.6356,13882.0
2024-02-05 14:10:00,46.12,46.12,46.07,46.09,25447.0,44.6356,44.6356,44.5872,44.6065,25447.0
2024-02-05 14:15:00,46.09,46.13,46.09,46.13,7992.0,44.6065,44.6453,44.6065,44.6453,7992.0
2024-02-05 14:20:00,46.13,46.13,46.1,46.11,9452.0,44.6453,44.6453,44.6162,44.6259,9452.0
2024-02-05 14:25:00,46.11,46.11,46.07,46.09,18297.0,44.6259,44.6259,44.5872,44.6065,18297.0
2024-02-05 14:30:00,46.09,46.1,46.07,46.09,13227.0,44.6065,44.6162,44.5872,44.6065,13227.0
2024-02-05 14:35:00,46.09,46.11,46.06,46.06,14590.0,44.6065,44.6259,44.5775,44.5775,14590.0
2024-02-05 14:40:00,46.07,46.09,46.04,46.09,43323.0,44.5872,44.6065,44.5582,44.6065,43323.0
2024-02-05 14:45:00,46.08,46.11,46.07,46.08,19109.0,44.5969,44.6259,44.5872,44.5969,19109.0
2024-02-05 14:50:00,46.08,46.1,46.07,46.09,15087.0,44.5969,44.6162,44.5872,44.6065,15087.0
2024-02-05 14:55:00,46.09,46.1,46.08,46.08,18818.0,44.6065,44.6162,44.5969,44.5969,18818.0
2024-02-05 15:00:00,46.08,46.09,46.07,46.08,22983.0,44.5969,44.6065,44.5872,44.5969,22983.0
2024-02-05 15:05:00,46.09,46.14,46.08,46.09,65522.0,44.6065,44.6549,44.5969,44.6065,65522.0
2024-02-05 15:10:00,46.09,46.11,46.07,46.08,29224.0,44.6065,44.6259,44.5872,44.5969,29224.0
2024-02-05 15:15:00,46.07,46.09,46.05,46.08,87429.0,44.5872,44.6065,44.5678,44.5969,87429.0
2024-02-05 15:20:00,46.08,46.09,46.06,46.07,27185.0,44.5969,44.6065,44.5775,44.5872,27185.0
2024-02-05 15:25:00,46.07,46.1,46.06,46.09,35068.0,44.5872,44.6162,44.5775,44.6065,35068.0
2024-02-05 15:30:00,46.09,46.13,46.08,46.12,56053.0,44.6065,44.6453,44.5969,44.6356,56053.0
2024-02-05 15:35:00,46.12,46.12,46.08,46.09,49332.0,44.6356,44.6356,44.5969,44.6065,49332.0
2024-02-05 15:40:00,46.09,46.16,46.09,46.1,37974.0,44.6065,44.6743,44.6065,44.6162,37974.0
2024-02-05 15:45:00,46.11,46.18,46.09,46.13,62565.0,44.6259,44.6936,44.6065,44.6453,62565.0
2024-02-05 15:50:00,46.12,46.15,46.06,46.07,126959.0,44.6356,44.6646,44.5775,44.5872,126959.0
2024-02-05 15:55:00,46.07,46.08,45.98,45.98,339812.0,44.5872,44.5969,44.5001,44.5001,339812.0
2024-02-06 09:30:00,45.69,45.75,45.47,45.64,105131.0,44.2194,44.2775,44.0065,44.171,105131.0
2024-02-06 09:35:00,45.66,45.67,45.33,45.38,37312.0,44.1904,44.2001,43.871,43.9194,37312.0
2024-02-06 09:40:00,45.4,45.4,45.25,45.31,57947.0,43.9388,43.9388,43.7936,43.8517,57947.0
2024-02-06 09:45:00,45.32,45.51,45.32,45.5,44393.0,43.8613,44.0452,43.8613,44.0355,44393.0
2024-02-06 09:50:00,45.49,45.55,45.46,45.52,35827.0,44.0259,44.0839,43.9968,44.0549,35827.0
2024-02-06 09:55:00,45.52,45.55,45.39,45.4,48821.0,44.0549,44.0839,43.9291,43.9388,48821.0
2024-02-06 10:00:00,45.4,45.44,45.24,45.27,94044.0,43.9388,43.9775,43.7839,43.8129,94044.0
2024-02-06 10:05:00,45.28,45.3,45.07,45.24,185662.0,43.8226,43.842,43.6194,43.7839,185662.0
2024-02-06 10:10:00,45.23,45.31,45.22,45.26,35279.0,43.7742,43.8517,43.7645,43.8033,35279.0
2024-02-06 10:15:00,45.26,45.28,45.18,45.18,93199.0,43.8033,43.8226,43.7258,43.7258,93199.0
2024-02-06 10:20:00,45.18,45.22,45.05,45.22,101439.0,43.7258,43.7645,43.6,43.7645,101439.0
2024-02-06 10:25:00,45.22,45.26,45.17,45.24,53117.0,43.7645,43.8033,43.7162,43.7839,53117.0
2024-02-06 10:30:00,45.23,45.27,45.21,45.25,31734.0,43.7742,43.8129,43.7549,43.7936,31734.0
2024-02-06 10:35:00,45.25,45.31,45.24,45.3,38163.0,43.7936,43.8517,43.7839,43.842,38163.0
2024-02-06 10:40:00,45.3,45.38,45.26,45.37,60287.0,43.842,43.9194,43.8033,43.9097,60287.0
2024-02-06 10:45:00,45.37,45.38,45.32,45.33,27320.0,43.9097,43.9194,43.8613,43.871,27320.0
2024-02-06 10:50:00,45.33,45.39,45.31,45.37,42462.0,43.871,43.9291,43.8517,43.9097,42462.0
2024-02-06 10:55:00,45.36,45.36,45.25,45.32,43030.0,43.9,43.9,43.7936,43.8613,43030.0
2024-02-06 11:00:00,45.32,45.34,45.31,45.34,32071.0,43.8613,43.8807,43.8517,43.8807,32071.0
2024-02-06 11:05:00,45.34,45.36,45.32,45.33,22605.0,43.8807,43.9,43.8613,43.871,22605.0
2024-02-06 11:10:00,45.33,45.38,45.33,45.36,54026.0,43.871,43.9194,43.871,43.9,54026.0
2024-02-06 11:15:00,45.36,45.38,45.32,45.37,40628.0,43.9,43.9194,43.8613,43.9097,40628.0
2024-02-06 11:20:00,45.38,45.38,45.33,45.36,43051.0,43.9194,43.9194,43.871,43.9,43051.0
2024-02-06 11:25:00,45.36,45.39,45.34,45.34,18490.0,43.9,43.9291,43.8807,43.8807,18490.0
2024-02-06 11:30:00,45.34,45.42,45.34,45.39,33223.0,43.8807,43.9581,43.8807,43.9291,33223.0
2024-02-06 11:35:00,45.39,45.39,45.29,45.29,54904.0,43.9291,43.9291,43.8323,43.8323,54904.0
2024-02-06 11:40:00,45.29,45.3,45.24,45.28,31807.0,43.8323,43.842,43.7839,43.8226,31807.0
2024-02-06 11:45:00,45.28,45.3,45.2,45.21,39498.0,43.8226,43.842,43.7452,43.7549,39498.0
2024-02-06 11:50:00,45.21,45.28,45.21,45.24,30971.0,43.7549,43.8226,43.7549,43.7839,30971.0
2024-02-06 11:55:00,45.23,45.24,45.17,45.18,31999.0,43.7742,43.7839,43.7162,43.7258,31999.0
2024-02-06 12:00:00,45.19,45.21,45.17,45.19,44681.0,43.7355,43.7549,43.7162,43.7355,44681.0
2024-02-06 12:05:00,45.19,45.21,45.17,45.18,73642.0,43.7355,43.7549,43.7162,43.7258,73642.0
2024-02-06 12:10:00,45.18,45.21,45.14,45.19,45379.0,43.7258,43.7549,43.6871,43.7355,45379.0
2024-02-06 12:15:00,45.2,45.2,45.14,45.19,33806.0,43.7452,43.7452,43.6871,43.7355,33806.0
2024-02-06 12:20:00,45.19,45.22,45.16,45.18,30803.0,43.7355,43.7645,43.7065,43.7258,30803.0
2024-02-06 12:25:00,45.18,45.2,45.16,45.2,23954.0,43.7258,43.7452,43.7065,43.7452,23954.0
2024-02-06 12:30:00,45.19,45.23,45.17,45.21,25253.0,43.7355,43.7742,43.7162,43.7549,25253.0
2024-02-06 12:35:00,45.21,45.22,45.16,45.16,15945.0,43.7549,43.7645,43.7065,43.7065,15945.0
2024-02-06 12:40:00,45.17,45.21,45.15,45.2,26748.0,43.7162,43.7549,43.6968,43.7452,26748.0
2024-02-06 12:45:00,45.2,45.22,45.16,45.18,17187.0,43.7452,43.7645,43.7065,43.7258,17187.0
2024-02-06 12:50:00,45.19,45.2,45.16,45.19,20286.0,43.7355,43.7452,43.7065,43.7355,20286.0
2024-02-06 12:55:00,45.18,45.22,45.18,45.2,21847.0,43.7258,43.7645,43.7258,43.7452,21847.0
2024-02-06 13:00:00,45.2,45.24,45.18,45.23,33434.0,43.7452,43.7839,43.7258,43.7742,33434.0
2024-02-06 13:05:00,45.23,45.27,45.22,45.27,41975.0,43.7742,43.8129,43.7645,43.8129,41975.0
2024-02-06 13:10:00,45.27,45.28,45.25,45.28,34090.0,43.8129,43.8226,43.7936,43.8226,34090.0
2024-02-06 13:15:00,45.28,45.28,45.24,45.25,17850.0,43.8226,43.8226,43.7839,43.7936,17850.0
2024-02-06 13:20:00,45.24,45.25,45.18,45.21,24862.0,43.7839,43.7936,43.7258,43.7549,24862.0
2024-02-06 13:25:00,45.21,45.22,45.18,45.19,53551.0,43.7549,43.7645,43.7258,43.7355,53551.0
2024-02-06 13:30:00,45.2,45.26,45.18,45.26,86134.0,43.7452,43.8033,43.7258,43.8033,86134.0
2024-02-06 13:35:00,45.26,45.37,45.24,45.37,51502.0,43.8033,43.9097,43.7839,43.9097,51502.0
2024-02-06 13:40:00,45.37,45.38,45.28,45.32,145025.0,43.9097,43.9194,43.8226,43.8613,145025.0
2024-02-06 13:45:00,45.32,45.35,45.3,45.33,20909.0,43.8613,43.8904,43.842,43.871,20909.0
2024-02-06 13:50:00,45.33,45.35,45.29,45.34,30598.0,43.871,43.8904,43.8323,43.8807,30598.0
2024-02-06 13:55:00,45.34,45.34,45.22,45.22,39966.0,43.8807,43.8807,43.7645,43.7645,39966.0
2024-02-06 14:00:00,45.23,45.26,45.17,45.18,94338.0,43.7742,43.8033,43.7162,43.7258,94338.0
2024-02-06 14:05:00,45.17,45.19,45.12,45.12,51831.0,43.7162,43.7355,43.6678,43.6678,51831.0
2024-02-06 14:10:00,45.12,45.18,45.11,45.16,31553.0,43.6678,43.7258,43.6581,43.7065,31553.0
2024-02-06 14:15:00,45.16,45.21,45.15,45.21,20548.0,43.7065,43.7549,43.6968,43.7549,20548.0
2024-02-06 14:20:00,45.21,45.23,45.17,45.2,64239.0,43.7549,43.7742,43.7162,43.7452,64239.0
2024-02-06 14:25:00,45.2,45.2,45.16,45.18,16413.0,43.7452,43.7452,43.7065,43.7258,16413.0
2024-02-06 14:30:00,45.18,45.18,45.11,45.16,30767.0,43.7258,43.7258,43.6581,43.7065,30767.0
2024-02-06 14:35:00,45.16,45.16,45.07,45.09,59474.0,43.7065,43.7065,43.6194,43.6387,59474.0
2024-02-06 14:40:00,45.09,45.12,45.07,45.12,39683.0,43.6387,43.6678,43.6194,43.6678,39683.0
2024-02-06 14:45:00,45.12,45.13,45.11,45.12,13516.0,43.6678,43.6774,43.6581,43.6678,13516.0
2024-02-06 14:50:00,45.12,45.12,45.08,45.11,30184.0,43.6678,43.6678,43.6291,43.6581,30184.0
2024-02-06 14:55:00,45.11,45.15,45.09,45.12,53487.0,43.6581,43.6968,43.6387,43.6678,53487.0
2024-02-06 15:00:00,45.12,45.14,45.1,45.12,28652.0,43.6678,43.6871,43.6484,43.6678,28652.0
2024-02-06 15:05:00,45.13,45.15,45.11,45.14,34906.0,43.6774,43.6968,43.6581,43.6871,34906.0
2024-02-06 15:10:00,45.14,45.14,45.07,45.09,37561.0,43.6871,43.6871,43.6194,43.6387,37561.0
2024-02-06 15:15:00,45.1,45.12,45.09,45.09,29417.0,43.6484,43.6678,43.6387,43.6387,29417.0
2024-02-06 15:20:00,45.09,45.14,45.09,45.11,40973.0,43.6387,43.6871,43.6387,43.6581,40973.0
2024-02-06 15:25:00,45.1,45.12,45.07,45.12,104270.0,43.6484,43.6678,43.6194,43.6678,104270.0
2024-02-06 15:30:00,45.11,45.14,45.07,45.09,66785.0,43.6581,43.6871,43.6194,43.6387,66785.0
2024-02-06 15:35:00,45.08,45.1,45.04,45.07,69892.0,43.6291,43.6484,43.5903,43.6194,69892.0
2024-02-06 15:40:00,45.07,45.07,45.0,45.01,104415.0,43.6194,43.6194,43.5516,43.5613,104415.0
2024-02-06 15:45:00,45.0,45.02,44.94,44.96,200916.0,43.5516,43.571,43.4936,43.5129,200916.0
2024-02-06 15:50:00,44.95,44.97,44.9,44.93,144810.0,43.5032,43.5226,43.4548,43.4839,144810.0
2024-02-06 15:55:00,44.93,45.01,44.93,44.99,496623.0,43.4839,43.5613,43.4839,43.542,496623.0
2024-02-07 09:30:00,45.05,45.17,45.03,45.11,58661.0,43.6,43.7162,43.5807,43.6581,58661.0
2024-02-07 09:35:00,45.12,45.13,45.06,45.12,14896.0,43.6678,43.6774,43.6097,43.6678,14896.0
2024-02-07 09:40:00,45.11,45.12,44.98,45.02,32007.0,43.6581,43.6678,43.5323,43.571,32007.0
2024-02-07 09:45:00,45.02,45.16,45.01,45.12,21874.0,43.571,43.7065,43.5613,43.6678,21874.0
2024-02-07 09:50:00,45.11,45.17,45.1,45.14,25605.0,43.6581,43.7162,43.6484,43.6871,25605.0
2024-02-07 09:55:00,45.14,45.18,45.06,45.09,24213.0,43.6871,43.7258,43.6097,43.6387,24213.0
2024-02-07 10:00:00,45.09,45.09,45.05,45.05,16998.0,43.6387,43.6387,43.6,43.6,16998.0
2024-02-07 10:05:00,45.05,45.05,44.96,44.97,25090.0,43.6,43.6,43.5129,43.5226,25090.0
2024-02-07 10:10:00,44.96,45.01,44.96,45.01,47202.0,43.5129,43.5613,43.5129,43.5613,47202.0
2024-02-07 10:15:00,45.03,45.1,45.0,45.1,25809.0,43.5807,43.6484,43.5516,43.6484,25809.0
2024-02-07 10:20:00,45.11,45.13,45.08,45.09,19840.0,43.6581,43.6774,43.6291,43.6387,19840.0
2024-02-07 10:25:00,45.09,45.15,45.09,45.1,18438.0,43.6387,43.6968,43.6387,43.6484,18438.0
2024-02-07 10:30:00,45.11,45.14,45.08,45.14,14416.0,43.6581,43.6871,43.6291,43.6871,14416.0
2024-02-07 10:35:00,45.14,45.19,45.13,45.15,20432.0,43.6871,43.7355,43.6774,43.6968,20432.0
2024-02-07 10:40:00,45.16,45.16,45.08,45.1,26029.0,43.7065,43.7065,43.6291,43.6484,26029.0
2024-02-07 10:45:00,45.1,45.13,45.07,45.09,12016.0,43.6484,43.6774,43.6194,43.6387,12016.0
2024-02-07 10:50:00,45.09,45.12,45.06,45.07,31885.0,43.6387,43.6678,43.6097,43.6194,31885.0
2024-02-07 10:55:00,45.07,45.13,45.05,45.13,21503.0,43.6194,43.6774,43.6,43.6774,21503.0
2024-02-07 11:00:00,45.14,45.15,45.11,45.12,7680.0,43.6871,43.6968,43.6581,43.6678,7680.0
2024-02-07 11:05:00,45.12,45.16,45.11,45.15,12135.0,43.6678,43.7065,43.6581,43.6968,12135.0
2024-02-07 11:10:00,45.15,45.15,45.11,45.13,26565.0,43.6968,43.6968,43.6581,43.6774,26565.0
2024-02-07 11:15:00,45.14,45.18,45.13,45.14,21827.0,43.6871,43.7258,43.6774,43.6871,21827.0
2024-02-07 11:20:00,45.14,45.15,45.11,45.12,10466.0,43.6871,43.6968,43.6581,43.6678,10466.0
2024-02-07 11:25:00,45.13,45.16,45.12,45.12,10462.0,43.6774,43.7065,43.6678,43.6678,10462.0
2024-02-07 11:30:00,45.13,45.13,45.11,45.12,10879.0,43.6774,43.6774,43.6581,43.6678,10879.0
2024-02-07 11:35:00,45.12,45.13,45.1,45.11,9817.0,43.6678,43.6774,43.6484,43.6581,9817.0
2024-02-07 11:40:00,45.1,45.11,45.06,45.07,18189.0,43.6484,43.6581,43.6097,43.6194,18189.0
2024-02-07 11:45:00,45.06,45.07,45.03,45.07,23062.0,43.6097,43.6194,43.5807,43.6194,23062.0
2024-02-07 11:50:00,45.07,45.09,45.06,45.09,10624.0,43.6194,43.6387,43.6097,43.6387,10624.0
2024-02-07 11:55:00,45.09,45.12,45.06,45.09,15588.0,43.6387,43.6678,43.6097,43.6387,15588.0
2024-02-07 12:00:00,45.09,45.1,45.06,45.08,7739.0,43.6387,43.6484,43.6097,43.6291,7739.0
2024-02-07 12:05:00,45.08,45.09,45.06,45.08,28020.0,43.6291,43.6387,43.6097,43.6291,28020.0
2024-02-07 12:10:00,45.08,45.08,45.06,45.08,8202.0,43.6291,43.6291,43.6097,43.6291,8202.0
2024-02-07 12:15:00,45.08,45.08,45.06,45.08,18013.0,43.6291,43.6291,43.6097,43.6291,18013.0
2024-02-07 12:20:00,45.08,45.08,45.05,45.07,56553.0,43.6291,43.6291,43.6,43.6194,56553.0
2024-02-07 12:25:00,45.07,45.09,45.04,45.07,21680.0,43.6194,43.6387,43.5903,43.6194,21680.0
2024-02-07 12:30:00,45.07,45.08,45.0,45.02,213730.0,43.6194,43.6291,43.5516,43.571,213730.0
2024-02-07 12:35:00,45.02,45.07,45.0,45.01,16898.0,43.571,43.6194,43.5516,43.5613,16898.0
2024-02-07 12:40:00,45.01,45.01,44.93,44.94,71464.0,43.5613,43.5613,43.4839,43.4936,71464.0
2024-02-07 12:45:00,44.94,44.98,44.93,44.98,52898.0,43.4936,43.5323,43.4839,43.5323,52898.0
2024-02-07 12:50:00,44.98,45.01,44.97,44.99,32703.0,43.5323,43.5613,43.5226,43.542,32703.0
2024-02-07 12:55:00,44.98,45.0,44.97,44.98,11369.0,43.5323,43.5516,43.5226,43.5323,11369.0
2024-02-07 13:00:00,44.98,45.01,44.94,44.95,21067.0,43.5323,43.5613,43.4936,43.5032,21067.0
2024-02-07 13:05:00,44.96,44.97,44.91,44.94,24067.0,43.5129,43.5226,43.4645,43.4936,24067.0
2024-02-07 13:10:00,44.94,44.96,44.91,44.93,11435.0,43.4936,43.5129,43.4645,43.4839,11435.0
2024-02-07 13:15:00,44.93,44.97,44.93,44.95,11724.0,43.4839,43.5226,43.4839,43.5032,11724.0
2024-02-07 13:20:00,44.95,44.96,44.93,44.93,11627.0,43.5032,43.5129,43.4839,43.4839,11627.0
2024-02-07 13:25:00,44.94,44.94,44.9,44.91,21994.0,43.4936,43.4936,43.4548,43.4645,21994.0
2024-02-07 13:30:00,44.92,44.93,44.91,44.91,12203.0,43.4742,43.4839,43.4645,43.4645,12203.0
2024-02-07 13:35:00,44.91,44.91,44.84,44.86,28665.0,43.4645,43.4645,43.3968,43.4161,28665.0
2024-02-07 13:40:00,44.87,44.88,44.83,44.83,23124.0,43.4258,43.4355,43.3871,43.3871,23124.0
2024-02-07 13:45:00,44.83,44.84,44.81,44.82,20197.0,43.3871,43.3968,43.3677,43.3774,20197.0
2024-02-07 13:50:00,44.82,44.82,44.79,44.8,18001.0,43.3774,43.3774,43.3484,43.3581,18001.0
2024-02-07 13:55:00,44.8,44.82,44.79,44.81,17178.0,43.3581,43.3774,43.3484,43.3677,17178.0
2024-02-07 14:00:00,44.82,44.84,44.78,44.83,27439.0,43.3774,43.3968,43.3387,43.3871,27439.0
2024-02-07 14:05:00,44.83,44.86,44.83,44.86,15309.0,43.3871,43.4161,43.3871,43.4161,15309.0
2024-02-07 14:10:00,44.85,44.86,44.82,44.82,14209.0,43.4065,43.4161,43.3774,43.3774,14209.0
2024-02-07 14:15:00,44.82,44.82,44.77,44.78,22757.0,43.3774,43.3774,43.329,43.3387,22757.0
2024-02-07 14:20:00,44.78,44.8,44.76,44.78,19193.0,43.3387,43.3581,43.3194,43.3387,19193.0
2024-02-07 14:25:00,44.78,44.78,44.77,44.78,16871.0,43.3387,43.3387,43.329,43.3387,16871.0
2024-02-07 14:30:00,44.78,44.78,44.75,44.76,27379.0,43.3387,43.3387,43.3097,43.3194,27379.0
2024-02-07 14:35:00,44.76,44.82,44.75,44.82,69278.0,43.3194,43.3774,43.3097,43.3774,69278.0
2024-02-07 14:40:00,44.82,44.82,44.77,44.78,27124.0,43.3774,43.3774,43.329,43.3387,27124.0
2024-02-07 14:45:00,44.78,44.78,44.74,44.75,24540.0,43.3387,43.3387,43.3,43.3097,24540.0
2024-02-07 14:50:00,44.75,44.76,44.7,44.72,60877.0,43.3097,43.3194,43.2613,43.2806,60877.0
2024-02-07 14:55:00,44.72,44.75,44.71,44.73,23617.0,43.2806,43.3097,43.271,43.2903,23617.0
2024-02-07 15:00:00,44.73,44.73,44.7,44.71,18475.0,43.2903,43.2903,43.2613,43.271,18475.0
2024-02-07 15:05:00,44.71,44.75,44.7,44.73,18919.0,43.271,43.3097,43.2613,43.2903,18919.0
2024-02-07 15:10:00,44.73,44.74,44.68,44.68,34430.0,43.2903,43.3,43.2419,43.2419,34430.0
2024-02-07 15:15:00,44.68,44.68,44.63,44.67,31340.0,43.2419,43.2419,43.1935,43.2322,31340.0
2024-02-07 15:20:00,44.67,44.67,44.65,44.66,27610.0,43.2322,43.2322,43.2129,43.2226,27610.0
2024-02-07 15:25:00,44.66,44.66,44.57,44.58,57194.0,43.2226,43.2226,43.1355,43.1451,57194.0
2024-02-07 15:30:00,44.58,44.58,44.55,44.56,77338.0,43.1451,43.1451,43.1161,43.1258,77338.0
2024-02-07 15:35:00,44.57,44.61,44.54,44.55,76864.0,43.1355,43.1742,43.1064,43.1161,76864.0
2024-02-07 15:40:00,44.54,44.56,44.48,44.5,146260.0,43.1064,43.1258,43.0484,43.0677,146260.0
2024-02-07 15:45:00,44.5,44.54,44.48,44.51,232696.0,43.0677,43.1064,43.0484,43.0774,232696.0
2024-02-07 15:50:00,44.5,44.54,44.48,44.54,113521.0,43.0677,43.1064,43.0484,43.1064,113521.0
2024-02-07 15:55:00,44.54,44.63,44.54,44.62,313573.0,43.1064,43.1935,43.1064,43.1839,313573.0
2024-02-08 09:30:00,44.51,44.88,44.49,44.87,88888.0,43.0774,43.4355,43.058,43.4258,88888.0
2024-02-08 09:35:00,44.87,44.93,44.81,44.86,32527.0,43.4258,43.4839,43.3677,43.4161,32527.0
2024-02-08 09:40:00,44.86,44.98,44.81,44.97,71613.0,43.4161,43.5323,43.3677,43.5226,71613.0
2024-02-08 09:45:00,44.96,44.99,44.88,44.96,75984.0,43.5129,43.542,43.4355,43.5129,75984.0
2024-02-08 09:50:00,44.96,45.02,44.93,45.0,39660.0,43.5129,43.571,43.4839,43.5516,39660.0
2024-02-08 09:55:00,45.0,45.0,44.88,44.91,39602.0,43.5516,43.5516,43.4355,43.4645,39602.0
2024-02-08 10:00:00,44.91,45.05,44.91,45.02,65048.0,43.4645,43.6,43.4645,43.571,65048.0
2024-02-08 10:05:00,45.01,45.18,44.99,45.17,50621.0,43.5613,43.7258,43.542,43.7162,50621.0
2024-02-08 10:10:00,45.17,45.22,45.15,45.17,38025.0,43.7162,43.7645,43.6968,43.7162,38025.0
2024-02-08 10:15:00,45.18,45.25,45.17,45.25,28598.0,43.7258,43.7936,43.7162,43.7936,28598.0
2024-02-08 10:20:00,45.24,45.28,45.18,45.22,40020.0,43.7839,43.8226,43.7258,43.7645,40020.0
2024-02-08 10:25:00,45.22,45.28,45.22,45.28,18119.0,43.7645,43.8226,43.7645,43.8226,18119.0
2024-02-08 10:30:00,45.28,45.3,45.22,45.24,42537.0,43.8226,43.842,43.7645,43.7839,42537.0
2024-02-08 10:35:00,45.23,45.26,45.2,45.21,19866.0,43.7742,43.8033,43.7452,43.7549,19866.0
2024-02-08 10:40:00,45.21,45.21,45.08,45.13,32895.0,43.7549,43.7549,43.6291,43.6774,32895.0
2024-02-08 10:45:00,45.12,45.16,45.09,45.09,23863.0,43.6678,43.7065,43.6387,43.6387,23863.0
2024-02-08 10:50:00,45.09,45.12,45.07,45.09,21827.0,43.6387,43.6678,43.6194,43.6387,21827.0
2024-02-08 10:55:00,45.09,45.11,45.07,45.1,20373.0,43.6387,43.6581,43.6194,43.6484,20373.0
2024-02-08 11:00:00,45.09,45.11,44.99,45.0,30441.0,43.6387,43.6581,43.542,43.5516,30441.0
2024-02-08 11:05:00,44.99,45.02,44.95,45.02,15389.0,43.542,43.571,43.5032,43.571,15389.0
2024-02-08 11:10:00,45.01,45.01,44.95,44.96,10324.0,43.5613,43.5613,43.5032,43.5129,10324.0
2024-02-08 11:15:00,44.96,44.97,44.87,44.93,25036.0,43.5129,43.5226,43.4258,43.4839,25036.0
2024-02-08 11:20:00,44.93,44.93,44.89,44.91,12809.0,43.4839,43.4839,43.4452,43.4645,12809.0
2024-02-08 11:25:00,44.91,44.91,44.85,44.86,20754.0,43.4645,43.4645,43.4065,43.4161,20754.0
2024-02-08 11:30:00,44.86,44.93,44.85,44.92,60507.0,43.4161,43.4839,43.4065,43.4742,60507.0
2024-02-08 11:35:00,44.93,44.93,44.89,44.9,15619.0,43.4839,43.4839,43.4452,43.4548,15619.0
2024-02-08 11:40:00,44.91,44.94,44.89,44.94,17781.0,43.4645,43.4936,43.4452,43.4936,17781.0
2024-02-08 11:45:00,44.94,44.97,44.92,44.97,20883.0,43.4936,43.5226,43.4742,43.5226,20883.0
2024-02-08 11:50:00,44.97,45.02,44.97,45.02,20329.0,43.5226,43.571,43.5226,43.571,20329.0
2024-02-08 11:55:00,45.03,45.09,45.03,45.07,21355.0,43.5807,43.6387,43.5807,43.6194,21355.0
2024-02-08 12:00:00,45.08,45.11,45.07,45.08,28098.0,43.6291,43.6581,43.6194,43.6291,28098.0
2024-02-08 12:05:00,45.08,45.12,45.07,45.08,30091.0,43.6291,43.6678,43.6194,43.6291,30091.0
2024-02-08 12:10:00,45.09,45.24,45.08,45.24,80039.0,43.6387,43.7839,43.6291,43.7839,80039.0
2024-02-08 12:15:00,45.25,45.29,45.19,45.23,63536.0,43.7936,43.8323,43.7355,43.7742,63536.0
2024-02-08 12:20:00,45.23,45.25,45.2,45.22,46784.0,43.7742,43.7936,43.7452,43.7645,46784.0
2024-02-08 12:25:00,45.22,45.26,45.19,45.22,41465.0,43.7645,43.8033,43.7355,43.7645,41465.0
2024-02-08 12:30:00,45.21,45.24,45.2,45.23,36437.0,43.7549,43.7839,43.7452,43.7742,36437.0
2024-02-08 12:35:00,45.23,45.24,45.22,45.23,22674.0,43.7742,43.7839,43.7645,43.7742,22674.0
2024-02-08 12:40:00,45.24,45.25,45.19,45.22,60057.0,43.7839,43.7936,43.7355,43.7645,60057.0
2024-02-08 12:45:00,45.23,45.24,45.21,45.22,15263.0,43.7742,43.7839,43.7549,43.7645,15263.0
2024-02-08 12:50:00,45.21,45.22,45.19,45.19,27882.0,43.7549,43.7645,43.7355,43.7355,27882.0
2024-02-08 12:55:00,45.2,45.22,45.16,45.18,36099.0,43.7452,43.7645,43.7065,43.7258,36099.0
2024-02-08 13:00:00,45.18,45.22,45.17,45.18,43584.0,43.7258,43.7645,43.7162,43.7258,43584.0
2024-02-08 13:05:00,45.18,45.2,45.17,45.19,27523.0,43.7258,43.7452,43.7162,43.7355,27523.0
2024-02-08 13:10:00,45.18,45.2,45.16,45.19,96560.0,43.7258,43.7452,43.7065,43.7355,96560.0
2024-02-08 13:15:00,45.19,45.22,45.14,45.15,65864.0,43.7355,43.7645,43.6871,43.6968,65864.0
2024-02-08 13:20:00,45.15,45.17,45.13,45.16,20337.0,43.6968,43.7162,43.6774,43.7065,20337.0
2024-02-08 13:25:00,45.16,45.22,45.15,45.19,38914.0,43.7065,43.7645,43.6968,43.7355,38914.0
2024-02-08 13:30:00,45.2,45.23,45.17,45.17,46656.0,43.7452,43.7742,43.7162,43.7162,46656.0
2024-02-08 13:35:00,45.18,45.19,45.13,45.14,16558.0,43.7258,43.7355,43.6774,43.6871,16558.0
2024-02-08 13:40:00,45.13,45.14,45.05,45.05,24673.0,43.6774,43.6871,43.6,43.6,24673.0
2024-02-08 13:45:00,45.05,45.09,45.02,45.07,34553.0,43.6,43.6387,43.571,43.6194,34553.0
2024-02-08 13:50:00,45.06,45.14,45.04,45.13,34237.0,43.6097,43.6871,43.5903,43.6774,34237.0
2024-02-08 13:55:00,45.13,45.15,45.12,45.13,26752.0,43.6774,43.6968,43.6678,43.6774,26752.0
2024-02-08 14:00:00,45.13,45.18,45.12,45.16,28502.0,43.6774,43.7258,43.6678,43.7065,28502.0
2024-02-08 14:05:00,45.16,45.18,45.15,45.16,29788.0,43.7065,43.7258,43.6968,43.7065,29788.0
2024-02-08 14:10:00,45.16,45.19,45.16,45.18,22465.0,43.7065,43.7355,43.7065,43.7258,22465.0
2024-02-08 14:15:00,45.18,45.22,45.11,45.12,71883.0,43.7258,43.7645,43.6581,43.6678,71883.0
2024-02-08 14:20:00,45.13,45.19,45.11,45.19,32972.0,43.6774,43.7355,43.6581,43.7355,32972.0
2024-02-08 14:25:00,45.19,45.24,45.18,45.22,37431.0,43.7355,43.7839,43.7258,43.7645,37431.0
2024-02-08 14:30:00,45.23,45.27,45.19,45.23,97120.0,43.7742,43.8129,43.7355,43.7742,97120.0
2024-02-08 14:35:00,45.23,45.24,45.18,45.19,136309.0,43.7742,43.7839,43.7258,43.7355,136309.0
2024-02-08 14:40:00,45.19,45.22,45.18,45.21,45785.0,43.7355,43.7645,43.7258,43.7549,45785.0
2024-02-08 14:45:00,45.22,45.22,45.17,45.17,45086.0,43.7645,43.7645,43.7162,43.7162,45086.0
2024-02-08 14:50:00,45.18,45.2,45.14,45.2,28029.0,43.7258,43.7452,43.6871,43.7452,28029.0
2024-02-08 14:55:00,45.19,45.22,45.18,45.2,68645.0,43.7355,43.7645,43.7258,43.7452,68645.0
2024-02-08 15:00:00,45.2,45.24,45.19,45.23,147113.0,43.7452,43.7839,43.7355,43.7742,147113.0
2024-02-08 15:05:00,45.24,45.37,45.22,45.36,89910.0,43.7839,43.9097,43.7645,43.9,89910.0
2024-02-08 15:10:00,45.37,45.47,45.35,45.46,53587.0,43.9097,44.0065,43.8904,43.9968,53587.0
2024-02-08 15:15:00,45.47,45.5,45.43,45.44,73918.0,44.0065,44.0355,43.9678,43.9775,73918.0
2024-02-08 15:20:00,45.44,45.45,45.35,45.35,37492.0,43.9775,43.9871,43.8904,43.8904,37492.0
2024-02-08 15:25:00,45.35,45.37,45.29,45.37,61240.0,43.8904,43.9097,43.8323,43.9097,61240.0
2024-02-08 15:30:00,45.37,45.37,45.3,45.3,58450.0,43.9097,43.9097,43.842,43.842,58450.0
2024-02-08 15:35:00,45.3,45.3,45.26,45.28,42811.0,43.842,43.842,43.8033,43.8226,42811.0
2024-02-08 15:40:00,45.28,45.32,45.26,45.3,58859.0,43.8226,43.8613,43.8033,43.842,58859.0
2024-02-08 15:45:00,45.3,45.35,45.29,45.34,104334.0,43.842,43.8904,43.8323,43.8807,104334.0
2024-02-08 15:50:00,45.34,45.36,45.31,45.31,111195.0,43.8807,43.9,43.8517,43.8517,111195.0
2024-02-08 15:55:00,45.32,45.45,45.3,45.44,472012.0,43.8613,43.9871,43.842,43.9775,472012.0
2024-02-09 09:30:00,45.3,45.44,45.22,45.39,46646.0,43.842,43.9775,43.7645,43.9291,46646.0
2024-02-09 09:35:00,45.4,45.53,45.39,45.5,21827.0,43.9388,44.0646,43.9291,44.0355,21827.0
2024-02-09 09:40:00,45.49,45.55,45.41,45.41,23895.0,44.0259,44.0839,43.9484,43.9484,23895.0
2024-02-09 09:45:00,45.4,45.4,45.3,45.39,36181.0,43.9388,43.9388,43.842,43.9291,36181.0
2024-02-09 09:50:00,45.4,45.42,45.34,45.4,19888.0,43.9388,43.9581,43.8807,43.9388,19888.0
2024-02-09 09:55:00,45.41,45.47,45.4,45.41,23168.0,43.9484,44.0065,43.9388,43.9484,23168.0
2024-02-09 10:00:00,45.42,45.5,45.41,45.48,20675.0,43.9581,44.0355,43.9484,44.0162,20675.0
2024-02-09 10:05:00,45.48,45.49,45.34,45.38,32102.0,44.0162,44.0259,43.8807,43.9194,32102.0
2024-02-09 10:10:00,45.38,45.47,45.36,45.44,23297.0,43.9194,44.0065,43.9,43.9775,23297.0
2024-02-09 10:15:00,45.45,45.45,45.35,45.38,34586.0,43.9871,43.9871,43.8904,43.9194,34586.0
2024-02-09 10:20:00,45.37,45.41,45.34,45.4,23430.0,43.9097,43.9484,43.8807,43.9388,23430.0
2024-02-09 10:25:00,45.4,45.42,45.36,45.38,16462.0,43.9388,43.9581,43.9,43.9194,16462.0
2024-02-09 10:30:00,45.38,45.39,45.33,45.34,16804.0,43.9194,43.9291,43.871,43.8807,16804.0
2024-02-09 10:35:00,45.34,45.36,45.32,45.33,10459.0,43.8807,43.9,43.8613,43.871,10459.0
2024-02-09 10:40:00,45.33,45.34,45.27,45.32,17478.0,43.871,43.8807,43.8129,43.8613,17478.0
2024-02-09 10:45:00,45.32,45.33,45.29,45.3,14265.0,43.8613,43.871,43.8323,43.842,14265.0
2024-02-09 10:50:00,45.3,45.32,45.25,45.26,14908.0,43.842,43.8613,43.7936,43.8033,14908.0
2024-02-09 10:55:00,45.26,45.3,45.23,45.29,11921.0,43.8033,43.842,43.7742,43.8323,11921.0
2024-02-09 11:00:00,45.3,45.3,45.24,45.26,17296.0,43.842,43.842,43.7839,43.8033,17296.0
2024-02-09 11:05:00,45.26,45.27,45.25,45.26,17426.0,43.8033,43.8129,43.7936,43.8033,17426.0
2024-02-09 11:10:00,45.26,45.28,45.23,45.23,17609.0,43.8033,43.8226,43.7742,43.7742,17609.0
2024-02-09 11:15:00,45.24,45.25,45.21,45.21,10468.0,43.7839,43.7936,43.7549,43.7549,10468.0
2024-02-09 11:20:00,45.2,45.22,45.16,45.2,39066.0,43.7452,43.7645,43.7065,43.7452,39066.0
2024-02-09 11:25:00,45.19,45.26,45.19,45.26,5992.0,43.7355,43.8033,43.7355,43.8033,5992.0
2024-02-09 11:30:00,45.27,45.28,45.22,45.23,19372.0,43.8129,43.8226,43.7645,43.7742,19372.0
2024-02-09 11:35:00,45.23,45.24,45.2,45.23,18617.0,43.7742,43.7839,43.7452,43.7742,18617.0
2024-02-09 11:40:00,45.23,45.26,45.22,45.26,13193.0,43.7742,43.8033,43.7645,43.8033,13193.0
2024-02-09 11:45:00,45.25,45.29,45.24,45.27,5949.0,43.7936,43.8323,43.7839,43.8129,5949.0
2024-02-09 11:50:00,45.27,45.28,45.23,45.26,14225.0,43.8129,43.8226,43.7742,43.8033,14225.0
2024-02-09 11:55:00,45.26,45.29,45.25,45.25,18545.0,43.8033,43.8323,43.7936,43.7936,18545.0
2024-02-09 12:00:00,45.26,45.27,45.24,45.26,7698.0,43.8033,43.8129,43.7839,43.8033,7698.0
2024-02-09 12:05:00,45.25,45.29,45.24,45.25,25637.0,43.7936,43.8323,43.7839,43.7936,25637.0
2024-02-09 12:10:00,45.26,45.31,45.25,45.3,16288.0,43.8033,43.8517,43.7936,43.842,16288.0
2024-02-09 12:15:00,45.3,45.33,45.3,45.3,11469.0,43.842,43.871,43.842,43.842,11469.0
2024-02-09 12:20:00,45.3,45.33,45.29,45.33,10576.0,43.842,43.871,43.8323,43.871,10576.0
2024-02-09 12:25:00,45.33,45.34,45.3,45.32,12384.0,43.871,43.8807,43.842,43.8613,12384.0
2024-02-09 12:30:00,45.32,45.33,45.3,45.32,9586.0,43.8613,43.871,43.842,43.8613,9586.0
2024-02-09 12:35:00,45.31,45.31,45.27,45.29,16012.0,43.8517,43.8517,43.8129,43.8323,16012.0
2024-02-09 12:40:00,45.29,45.32,45.26,45.31,5365.0,43.8323,43.8613,43.8033,43.8517,5365.0
2024-02-09 12:45:00,45.32,45.32,45.26,45.27,13565.0,43.8613,43.8613,43.8033,43.8129,13565.0
2024-02-09 12:50:00,45.27,45.27,45.24,45.25,9780.0,43.8129,43.8129,43.7839,43.7936,9780.0
2024-02-09 12:55:00,45.25,45.27,45.24,45.25,6468.0,43.7936,43.8129,43.7839,43.7936,6468.0
2024-02-09 13:00:00,45.26,45.26,45.23,45.25,9336.0,43.8033,43.8033,43.7742,43.7936,9336.0
2024-02-09 13:05:00,45.25,45.26,45.22,45.26,18248.0,43.7936,43.8033,43.7645,43.8033,18248.0
2024-02-09 13:10:00,45.26,45.28,45.25,45.26,11800.0,43.8033,43.8226,43.7936,43.8033,11800.0
2024-02-09 13:15:00,45.26,45.26,45.21,45.22,14366.0,43.8033,43.8033,43.7549,43.7645,14366.0
2024-02-09 13:20:00,45.23,45.26,45.22,45.25,17029.0,43.7742,43.8033,43.7645,43.7936,17029.0
2024-02-09 13:25:00,45.25,45.26,45.23,45.23,10590.0,43.7936,43.8033,43.7742,43.7742,10590.0
2024-02-09 13:30:00,45.23,45.25,45.18,45.2,36396.0,43.7742,43.7936,43.7258,43.7452,36396.0
2024-02-09 13:35:00,45.2,45.21,45.18,45.21,8078.0,43.7452,43.7549,43.7258,43.7549,8078.0
2024-02-09 13:40:00,45.21,45.22,45.15,45.16,11246.0,43.7549,43.7645,43.6968,43.7065,11246.0
2024-02-09 13:45:00,45.16,45.18,45.15,45.16,9357.0,43.7065,43.7258,43.6968,43.7065,9357.0
2024-02-09 13:50:00,45.16,45.17,45.1,45.13,29507.0,43.7065,43.7162,43.6484,43.6774,29507.0
2024-02-09 13:55:00,45.13,45.16,45.12,45.14,17781.0,43.6774,43.7065,43.6678,43.6871,17781.0
2024-02-09 14:00:00,45.15,45.18,45.14,45.18,10757.0,43.6968,43.7258,43.6871,43.7258,10757.0
2024-02-09 14:05:00,45.18,45.2,45.16,45.19,11384.0,43.7258,43.7452,43.7065,43.7355,11384.0
2024-02-09 14:10:00,45.19,45.21,45.17,45.21,7301.0,43.7355,43.7549,43.7162,43.7549,7301.0
2024-02-09 14:15:00,45.21,45.22,45.18,45.21,13505.0,43.7549,43.7645,43.7258,43.7549,13505.0
2024-02-09 14:20:00,45.2,45.21,45.18,45.19,7729.0,43.7452,43.7549,43.7258,43.7355,7729.0
2024-02-09 14:25:00,45.18,45.19,45.16,45.16,10035.0,43.7258,43.7355,43.7065,43.7065,10035.0
2024-02-09 14:30:00,45.16,45.21,45.16,45.21,14415.0,43.7065,43.7549,43.7065,43.7549,14415.0
2024-02-09 14:35:00,45.21,45.29,45.2,45.25,78200.0,43.7549,43.8323,43.7452,43.7936,78200.0
2024-02-09 14:40:00,45.25,45.27,45.25,45.27,8972.0,43.7936,43.8129,43.7936,43.8129,8972.0
2024-02-09 14:45:00,45.27,45.29,45.22,45.22,35098.0,43.8129,43.8323,43.7645,43.7645,35098.0
2024-02-09 14:50:00,45.23,45.25,45.21,45.23,9020.0,43.7742,43.7936,43.7549,43.7742,9020.0
2024-02-09 14:55:00,45.23,45.26,45.23,45.25,37417.0,43.7742,43.8033,43.7742,43.7936,37417.0
2024-02-09 15:00:00,45.25,45.26,45.23,45.25,17058.0,43.7936,43.8033,43.7742,43.7936,17058.0
2024-02-09 15:05:00,45.26,45.27,45.23,45.27,21710.0,43.8033,43.8129,43.7742,43.8129,21710.0
2024-02-09 15:10:00,45.26,45.3,45.25,45.27,35548.0,43.8033,43.842,43.7936,43.8129,35548.0
2024-02-09 15:15:00,45.27,45.28,45.19,45.2,40091.0,43.8129,43.8226,43.7355,43.7452,40091.0
2024-02-09 15:20:00,45.2,45.2,45.12,45.16,59804.0,43.7452,43.7452,43.6678,43.7065,59804.0
2024-02-09 15:25:00,45.16,45.17,45.15,45.16,53363.0,43.7065,43.7162,43.6968,43.7065,53363.0
2024-02-09 15:30:00,45.15,45.16,45.1,45.13,96206.0,43.6968,43.7065,43.6484,43.6774,96206.0
2024-02-09 15:35:00,45.12,45.16,45.12,45.13,62305.0,43.6678,43.7065,43.6678,43.6774,62305.0
2024-02-09 15:40:00,45.12,45.19,45.11,45.19,47576.0,43.6678,43.7355,43.6581,43.7355,47576.0
2024-02-09 15:45:00,45.19,45.28,45.18,45.27,78945.0,43.7355,43.8226,43.7258,43.8129,78945.0
2024-02-09 15:50:00,45.27,45.37,45.26,45.36,153030.0,43.8129,43.9097,43.8033,43.9,153030.0
2024-02-09 15:55:00,45.36,45.42,45.36,45.41,334355.0,43.9,43.9581,43.9,43.9484,334355.0
2024-02-12 09:30:00,45.38,45.62,45.36,45.46,79389.0,43.9194,44.1517,43.9,43.9968,79389.0
2024-02-12 09:35:00,45.48,45.6,45.47,45.55,18568.0,44.0162,44.1323,44.0065,44.0839,18568.0
2024-02-12 09:40:00,45.55,45.62,45.55,45.59,31934.0,44.0839,44.1517,44.0839,44.1226,31934.0
2024-02-12 09:45:00,45.59,45.64,45.56,45.61,61159.0,44.1226,44.171,44.0936,44.142,61159.0
2024-02-12 09:50:00,45.61,45.67,45.6,45.67,23166.0,44.142,44.2001,44.1323,44.2001,23166.0
2024-02-12 09:55:00,45.68,45.72,45.65,45.68,25287.0,44.2097,44.2485,44.1807,44.2097,25287.0
2024-02-12 10:00:00,45.69,45.75,45.66,45.73,21678.0,44.2194,44.2775,44.1904,44.2581,21678.0
2024-02-12 10:05:00,45.74,45.75,45.66,45.71,26429.0,44.2678,44.2775,44.1904,44.2388,26429.0
2024-02-12 10:10:00,45.71,45.71,45.62,45.66,17885.0,44.2388,44.2388,44.1517,44.1904,17885.0
2024-02-12 10:15:00,45.66,45.67,45.58,45.64,37414.0,44.1904,44.2001,44.113,44.171,37414.0
2024-02-12 10:20:00,45.64,45.69,45.62,45.68,25157.0,44.171,44.2194,44.1517,44.2097,25157.0
2024-02-12 10:25:00,45.67,45.69,45.63,45.66,22036.0,44.2001,44.2194,44.1614,44.1904,22036.0
2024-02-12 10:30:00,45.66,45.68,45.54,45.55,22920.0,44.1904,44.2097,44.0742,44.0839,22920.0
2024-02-12 10:35:00,45.56,45.6,45.48,45.51,24855.0,44.0936,44.1323,44.0162,44.0452,24855.0
2024-02-12 10:40:00,45.52,45.56,45.5,45.55,21506.0,44.0549,44.0936,44.0355,44.0839,21506.0
2024-02-12 10:45:00,45.55,45.6,45.53,45.58,13326.0,44.0839,44.1323,44.0646,44.113,13326.0
2024-02-12 10:50:00,45.58,45.61,45.56,45.56,15134.0,44.113,44.142,44.0936,44.0936,15134.0
2024-02-12 10:55:00,45.56,45.58,45.51,45.51,21419.0,44.0936,44.113,44.0452,44.0452,21419.0
2024-02-12 11:00:00,45.51,45.56,45.49,45.55,18754.0,44.0452,44.0936,44.0259,44.0839,18754.0
2024-02-12 11:05:00,45.55,45.56,45.53,45.56,12928.0,44.0839,44.0936,44.0646,44.0936,12928.0
2024-02-12 11:10:00,45.56,45.63,45.56,45.63,17057.0,44.0936,44.1614,44.0936,44.1614,17057.0
2024-02-12 11:15:00,45.63,45.63,45.56,45.57,36157.0,44.1614,44.1614,44.0936,44.1033,36157.0
2024-02-12 11:20:00,45.56,45.57,45.51,45.54,157415.0,44.0936,44.1033,44.0452,44.0742,157415.0
2024-02-12 11:25:00,45.54,45.59,45.49,45.59,85564.0,44.0742,44.1226,44.0259,44.1226,85564.0
2024-02-12 11:30:00,45.59,45.66,45.59,45.63,23152.0,44.1226,44.1904,44.1226,44.1614,23152.0
2024-02-12 11:35:00,45.64,45.64,45.59,45.62,20824.0,44.171,44.171,44.1226,44.1517,20824.0
2024-02-12 11:40:00,45.62,45.65,45.61,45.64,15345.0,44.1517,44.1807,44.142,44.171,15345.0
2024-02-12 11:45:00,45.64,45.68,45.62,45.67,29666.0,44.171,44.2097,44.1517,44.2001,29666.0
2024-02-12 11:50:00,45.66,45.69,45.65,45.68,8747.0,44.1904,44.2194,44.1807,44.2097,8747.0
2024-02-12 11:55:00,45.68,45.68,45.63,45.66,13142.0,44.2097,44.2097,44.1614,44.1904,13142.0
2024-02-12 12:00:00,45.67,45.68,45.65,45.66,12713.0,44.2001,44.2097,44.1807,44.1904,12713.0
2024-02-12 12:05:00,45.66,45.69,45.64,45.69,22595.0,44.1904,44.2194,44.171,44.2194,22595.0
2024-02-12 12:10:00,45.68,45.72,45.68,45.7,22919.0,44.2097,44.2485,44.2097,44.2291,22919.0
2024-02-12 12:15:00,45.7,45.73,45.68,45.73,10237.0,44.2291,44.2581,44.2097,44.2581,10237.0
2024-02-12 12:20:00,45.73,45.79,45.72,45.78,20406.0,44.2581,44.3162,44.2485,44.3065,20406.0
2024-02-12 12:25:00,45.78,45.79,45.74,45.78,23409.0,44.3065,44.3162,44.2678,44.3065,23409.0
2024-02-12 12:30:00,45.78,45.78,45.75,45.76,13169.0,44.3065,44.3065,44.2775,44.2872,13169.0
2024-02-12 12:35:00,45.75,45.77,45.74,45.75,11197.0,44.2775,44.2968,44.2678,44.2775,11197.0
2024-02-12 12:40:00,45.75,45.78,45.74,45.78,9680.0,44.2775,44.3065,44.2678,44.3065,9680.0
2024-02-12 12:45:00,45.78,45.8,45.74,45.8,65311.0,44.3065,44.3259,44.2678,44.3259,65311.0
2024-02-12 12:50:00,45.8,45.8,45.77,45.78,22611.0,44.3259,44.3259,44.2968,44.3065,22611.0
2024-02-12 12:55:00,45.78,45.79,45.77,45.79,8535.0,44.3065,44.3162,44.2968,44.3162,8535.0
2024-02-12 13:00:00,45.79,45.84,45.78,45.84,21464.0,44.3162,44.3646,44.3065,44.3646,21464.0
2024-02-12 13:05:00,45.84,45.84,45.79,45.83,19495.0,44.3646,44.3646,44.3162,44.3549,19495.0
2024-02-12 13:10:00,45.83,45.86,45.82,45.84,16260.0,44.3549,44.3839,44.3452,44.3646,16260.0
2024-02-12 13:15:00,45.84,45.88,45.83,45.88,20858.0,44.3646,44.4033,44.3549,44.4033,20858.0
2024-02-12 13:20:00,45.88,45.9,45.85,45.86,13977.0,44.4033,44.4227,44.3743,44.3839,13977.0
2024-02-12 13:25:00,45.86,45.89,45.85,45.89,10619.0,44.3839,44.413,44.3743,44.413,10619.0
2024-02-12 13:30:00,45.89,45.91,45.87,45.89,20751.0,44.413,44.4323,44.3936,44.413,20751.0
2024-02-12 13:35:00,45.89,45.94,45.89,45.91,10360.0,44.413,44.4614,44.413,44.4323,10360.0
2024-02-12 13:40:00,45.91,45.94,45.86,45.89,36560.0,44.4323,44.4614,44.3839,44.413,36560.0
2024-02-12 13:45:00,45.9,45.93,45.89,45.91,13813.0,44.4227,44.4517,44.413,44.4323,13813.0
2024-02-12 13:50:00,45.91,45.93,45.89,45.92,33254.0,44.4323,44.4517,44.413,44.442,33254.0
2024-02-12 13:55:00,45.93,45.93,45.9,45.91,29910.0,44.4517,44.4517,44.4227,44.4323,29910.0
2024-02-12 14:00:00,45.91,45.96,45.91,45.94,14566.0,44.4323,44.4807,44.4323,44.4614,14566.0
2024-02-12 14:05:00,45.94,45.95,45.92,45.94,15198.0,44.4614,44.4711,44.442,44.4614,15198.0
2024-02-12 14:10:00,45.94,45.94,45.89,45.89,13286.0,44.4614,44.4614,44.413,44.413,13286.0
2024-02-12 14:15:00,45.9,45.93,45.87,45.87,15775.0,44.4227,44.4517,44.3936,44.3936,15775.0
2024-02-12 14:20:00,45.87,45.91,45.86,45.88,24041.0,44.3936,44.4323,44.3839,44.4033,24041.0
2024-02-12 14:25:00,45.88,45.88,45.83,45.84,11757.0,44.4033,44.4033,44.3549,44.3646,11757.0
2024-02-12 14:30:00,45.84,45.88,45.84,45.87,16573.0,44.3646,44.4033,44.3646,44.3936,16573.0
2024-02-12 14:35:00,45.86,45.89,45.86,45.89,13407.0,44.3839,44.413,44.3839,44.413,13407.0
2024-02-12 14:40:00,45.88,45.88,45.83,45.84,11240.0,44.4033,44.4033,44.3549,44.3646,11240.0
2024-02-12 14:45:00,45.83,45.84,45.78,45.8,21059.0,44.3549,44.3646,44.3065,44.3259,21059.0
2024-02-12 14:50:00,45.8,45.82,45.78,45.81,18094.0,44.3259,44.3452,44.3065,44.3356,18094.0
2024-02-12 14:55:00,45.82,45.83,45.79,45.8,18362.0,44.3452,44.3549,44.3162,44.3259,18362.0
2024-02-12 15:00:00,45.81,45.84,45.8,45.83,11998.0,44.3356,44.3646,44.3259,44.3549,11998.0
2024-02-12 15:05:00,45.83,45.84,45.77,45.8,20753.0,44.3549,44.3646,44.2968,44.3259,20753.0
2024-02-12 15:10:00,45.79,45.81,45.77,45.79,19957.0,44.3162,44.3356,44.2968,44.3162,19957.0
2024-02-12 15:15:00,45.79,45.79,45.77,45.78,16629.0,44.3162,44.3162,44.2968,44.3065,16629.0
2024-02-12 15:20:00,45.78,45.79,45.75,45.78,30122.0,44.3065,44.3162,44.2775,44.3065,30122.0
2024-02-12 15:25:00,45.78,45.81,45.77,45.8,19814.0,44.3065,44.3356,44.2968,44.3259,19814.0
2024-02-12 15:30:00,45.8,45.86,45.79,45.86,34215.0,44.3259,44.3839,44.3162,44.3839,34215.0
2024-02-12 15:35:00,45.86,45.88,45.85,45.86,25942.0,44.3839,44.4033,44.3743,44.3839,25942.0
2024-02-12 15:40:00,45.86,45.92,45.86,45.91,41186.0,44.3839,44.442,44.3839,44.4323,41186.0
2024-02-12 15:45:00,45.9,45.92,45.86,45.9,43733.0,44.4227,44.442,44.3839,44.4227,43733.0
2024-02-12 15:50:00,45.89,45.91,45.86,45.87,64394.0,44.413,44.4323,44.3839,44.3936,64394.0
2024-02-12 15:55:00,45.87,45.9,45.82,45.86,207189.0,44.3936,44.4227,44.3452,44.3839,207189.0
2024-02-13 09:30:00,45.89,46.18,45.84,46.06,157073.0,44.413,44.6936,44.3646,44.5775,157073.0
2024-02-13 09:35:00,46.06,46.14,45.93,45.94,54883.0,44.5775,44.6549,44.4517,44.4614,54883.0
2024-02-13 09:40:00,45.94,46.0,45.75,45.82,53075.0,44.4614,44.5194,44.2775,44.3452,53075.0
2024-02-13 09:45:00,45.81,45.83,45.71,45.73,37389.0,44.3356,44.3549,44.2388,44.2581,37389.0
2024-02-13 09:50:00,45.73,45.75,45.61,45.63,42384.0,44.2581,44.2775,44.142,44.1614,42384.0
2024-02-13 09:55:00,45.61,45.67,45.58,45.66,46361.0,44.142,44.2001,44.113,44.1904,46361.0
2024-02-13 10:00:00,45.65,45.84,45.64,45.78,56033.0,44.1807,44.3646,44.171,44.3065,56033.0
2024-02-13 10:05:00,45.79,45.83,45.72,45.73,73902.0,44.3162,44.3549,44.2485,44.2581,73902.0
2024-02-13 10:10:00,45.72,45.81,45.67,45.81,52585.0,44.2485,44.3356,44.2001,44.3356,52585.0
2024-02-13 10:15:00,45.81,45.85,45.75,45.79,59817.0,44.3356,44.3743,44.2775,44.3162,59817.0
2024-02-13 10:20:00,45.79,45.81,45.71,45.74,75848.0,44.3162,44.3356,44.2388,44.2678,75848.0
2024-02-13 10:25:00,45.74,45.78,45.69,45.7,62577.0,44.2678,44.3065,44.2194,44.2291,62577.0
2024-02-13 10:30:00,45.7,45.71,45.54,45.54,88878.0,44.2291,44.2388,44.0742,44.0742,88878.0
2024-02-13 10:35:00,45.55,45.59,45.51,45.58,55450.0,44.0839,44.1226,44.0452,44.113,55450.0
2024-02-13 10:40:00,45.58,45.58,45.39,45.4,56300.0,44.113,44.113,43.9291,43.9388,56300.0
2024-02-13 10:45:00,45.39,45.47,45.37,45.47,58136.0,43.9291,44.0065,43.9097,44.0065,58136.0
2024-02-13 10:50:00,45.46,45.5,45.37,45.41,54752.0,43.9968,44.0355,43.9097,43.9484,54752.0
2024-02-13 10:55:00,45.41,45.43,45.36,45.42,47262.0,43.9484,43.9678,43.9,43.9581,47262.0
2024-02-13 11:00:00,45.43,45.46,45.37,45.4,59630.0,43.9678,43.9968,43.9097,43.9388,59630.0
2024-02-13 11:05:00,45.39,45.41,45.34,45.41,53401.0,43.9291,43.9484,43.8807,43.9484,53401.0
2024-02-13 11:10:00,45.4,45.43,45.34,45.43,60649.0,43.9388,43.9678,43.8807,43.9678,60649.0
2024-02-13 11:15:00,45.44,45.61,45.43,45.57,32187.0,43.9775,44.142,43.9678,44.1033,32187.0
2024-02-13 11:20:00,45.57,45.59,45.55,45.59,31151.0,44.1033,44.1226,44.0839,44.1226,31151.0
2024-02-13 11:25:00,45.59,45.64,45.56,45.57,32600.0,44.1226,44.171,44.0936,44.1033,32600.0
2024-02-13 11:30:00,45.57,45.6,45.54,45.55,26459.0,44.1033,44.1323,44.0742,44.0839,26459.0
2024-02-13 11:35:00,45.56,45.62,45.56,45.62,30925.0,44.0936,44.1517,44.0936,44.1517,30925.0
2024-02-13 11:40:00,45.62,45.64,45.57,45.61,26861.0,44.1517,44.171,44.1033,44.142,26861.0
2024-02-13 11:45:00,45.61,45.61,45.55,45.56,28364.0,44.142,44.142,44.0839,44.0936,28364.0
2024-02-13 11:50:00,45.57,45.61,45.56,45.58,27062.0,44.1033,44.142,44.0936,44.113,27062.0
2024-02-13 11:55:00,45.58,45.6,45.56,45.59,25705.0,44.113,44.1323,44.0936,44.1226,25705.0
2024-02-13 12:00:00,45.6,45.62,45.58,45.61,27580.0,44.1323,44.1517,44.113,44.142,27580.0
2024-02-13 12:05:00,45.61,45.61,45.57,45.61,23905.0,44.142,44.142,44.1033,44.142,23905.0
2024-02-13 12:10:00,45.61,45.65,45.57,45.63,20803.0,44.142,44.1807,44.1033,44.1614,20803.0
2024-02-13 12:15:00,45.63,45.63,45.57,45.59,21464.0,44.1614,44.1614,44.1033,44.1226,21464.0
2024-02-13 12:20:00,45.6,45.64,45.58,45.64,18433.0,44.1323,44.171,44.113,44.171,18433.0
2024-02-13 12:25:00,45.64,45.65,45.59,45.61,25209.0,44.171,44.1807,44.1226,44.142,25209.0
2024-02-13 12:30:00,45.61,45.61,45.57,45.59,21228.0,44.142,44.142,44.1033,44.1226,21228.0
2024-02-13 12:35:00,45.59,45.62,45.58,45.61,15216.0,44.1226,44.1517,44.113,44.142,15216.0
2024-02-13 12:40:00,45.61,45.61,45.54,45.58,26935.0,44.142,44.142,44.0742,44.113,26935.0
2024-02-13 12:45:00,45.58,45.58,45.55,45.57,20655.0,44.113,44.113,44.0839,44.1033,20655.0
2024-02-13 12:50:00,45.57,45.57,45.53,45.55,25450.0,44.1033,44.1033,44.0646,44.0839,25450.0
2024-02-13 12:55:00,45.55,45.56,45.53,45.55,22291.0,44.0839,44.0936,44.0646,44.0839,22291.0
2024-02-13 13:00:00,45.56,45.57,45.53,45.55,19189.0,44.0936,44.1033,44.0646,44.0839,19189.0
2024-02-13 13:05:00,45.55,45.58,45.55,45.57,25706.0,44.0839,44.113,44.0839,44.1033,25706.0
2024-02-13 13:10:00,45.57,45.62,45.55,45.62,35791.0,44.1033,44.1517,44.0839,44.1517,35791.0
2024-02-13 13:15:00,45.62,45.64,45.58,45.61,36558.0,44.1517,44.171,44.113,44.142,36558.0
2024-02-13 13:20:00,45.61,45.61,45.57,45.57,29236.0,44.142,44.142,44.1033,44.1033,29236.0
2024-02-13 13:25:00,45.58,45.61,45.56,45.6,35422.0,44.113,44.142,44.0936,44.1323,35422.0
2024-02-13 13:30:00,45.6,45.61,45.56,45.59,46463.0,44.1323,44.142,44.0936,44.1226,46463.0
2024-02-13 13:35:00,45.59,45.62,45.58,45.62,35093.0,44.1226,44.1517,44.113,44.1517,35093.0
2024-02-13 13:40:00,45.62,45.62,45.58,45.61,43273.0,44.1517,44.1517,44.113,44.142,43273.0
2024-02-13 13:45:00,45.62,45.64,45.6,45.63,32429.0,44.1517,44.171,44.1323,44.1614,32429.0
2024-02-13 13:50:00,45.64,45.64,45.59,45.59,33595.0,44.171,44.171,44.1226,44.1226,33595.0
2024-02-13 13:55:00,45.6,45.63,45.58,45.62,33953.0,44.1323,44.1614,44.113,44.1517,33953.0
2024-02-13 14:00:00,45.62,45.62,45.57,45.59,28139.0,44.1517,44.1517,44.1033,44.1226,28139.0
2024-02-13 14:05:00,45.59,45.6,45.54,45.6,30352.0,44.1226,44.1323,44.0742,44.1323,30352.0
2024-02-13 14:10:00,45.59,45.6,45.55,45.57,30892.0,44.1226,44.1323,44.0839,44.1033,30892.0
2024-02-13 14:15:00,45.56,45.56,45.52,45.54,25445.0,44.0936,44.0936,44.0549,44.0742,25445.0
2024-02-13 14:20:00,45.55,45.58,45.53,45.54,61415.0,44.0839,44.113,44.0646,44.0742,61415.0
2024-02-13 14:25:00,45.53,45.55,45.48,45.48,19792.0,44.0646,44.0839,44.0162,44.0162,19792.0
2024-02-13 14:30:00,45.48,45.54,45.45,45.52,20305.0,44.0162,44.0742,43.9871,44.0549,20305.0
2024-02-13 14:35:00,45.53,45.53,45.49,45.49,30951.0,44.0646,44.0646,44.0259,44.0259,30951.0
2024-02-13 14:40:00,45.49,45.5,45.46,45.47,29252.0,44.0259,44.0355,43.9968,44.0065,29252.0
2024-02-13 14:45:00,45.47,45.49,45.44,45.46,36065.0,44.0065,44.0259,43.9775,43.9968,36065.0
2024-02-13 14:50:00,45.46,45.46,45.38,45.39,36800.0,43.9968,43.9968,43.9194,43.9291,36800.0
2024-02-13 14:55:00,45.38,45.4,45.35,45.38,48794.0,43.9194,43.9388,43.8904,43.9194,48794.0
2024-02-13 15:00:00,45.38,45.42,45.35,45.38,45522.0,43.9194,43.9581,43.8904,43.9194,45522.0
2024-02-13 15:05:00,45.38,45.43,45.38,45.41,36944.0,43.9194,43.9678,43.9194,43.9484,36944.0
2024-02-13 15:10:00,45.41,45.46,45.41,45.45,29471.0,43.9484,43.9968,43.9484,43.9871,29471.0
2024-02-13 15:15:00,45.45,45.47,45.42,45.44,33698.0,43.9871,44.0065,43.9581,43.9775,33698.0
2024-02-13 15:20:00,45.44,45.47,45.42,45.43,38230.0,43.9775,44.0065,43.9581,43.9678,38230.0
2024-02-13 15:25:00,45.43,45.43,45.38,45.41,37802.0,43.9678,43.9678,43.9194,43.9484,37802.0
2024-02-13 15:30:00,45.41,45.49,45.38,45.47,64681.0,43.9484,44.0259,43.9194,44.0065,64681.0
2024-02-13 15:35:00,45.48,45.51,45.44,45.51,53825.0,44.0162,44.0452,43.9775,44.0452,53825.0
2024-02-13 15:40:00,45.51,45.57,45.5,45.56,89165.0,44.0452,44.1033,44.0355,44.0936,89165.0
2024-02-13 15:45:00,45.55,45.63,45.55,45.62,107985.0,44.0839,44.1614,44.0839,44.1517,107985.0
2024-02-13 15:50:00,45.62,45.62,45.54,45.54,155296.0,44.1517,44.1517,44.0742,44.0742,155296.0
2024-02-13 15:55:00,45.54,45.6,45.54,45.59,431939.0,44.0742,44.1323,44.0742,44.1226,431939.0
2024-02-14 09:30:00,45.27,45.38,45.17,45.34,67805.0,44.091,44.1982,43.9936,44.1592,67805.0
2024-02-14 09:35:00,45.36,45.62,45.35,45.59,45962.0,44.1787,44.4319,44.1689,44.4027,45962.0
2024-02-14 09:40:00,45.59,45.6,45.42,45.55,51519.0,44.4027,44.4124,44.2371,44.3637,51519.0
2024-02-14 09:45:00,45.55,45.6,45.48,45.57,45382.0,44.3637,44.4124,44.2956,44.3832,45382.0
2024-02-14 09:50:00,45.58,45.62,45.52,45.6,42730.0,44.393,44.4319,44.3345,44.4124,42730.0
2024-02-14 09:55:00,45.61,45.66,45.59,45.61,45935.0,44.4222,44.4709,44.4027,44.4222,45935.0
2024-02-14 10:00:00,45.61,45.74,45.6,45.65,42800.0,44.4222,44.5488,44.4124,44.4611,42800.0
2024-02-14 10:05:00,45.64,45.65,45.53,45.59,35315.0,44.4514,44.4611,44.3443,44.4027,35315.0
2024-02-14 10:10:00,45.59,45.6,45.51,45.58,26024.0,44.4027,44.4124,44.3248,44.393,26024.0
2024-02-14 10:15:00,45.58,45.6,45.53,45.54,41955.0,44.393,44.4124,44.3443,44.354,41955.0
2024-02-14 10:20:00,45.55,45.59,45.5,45.57,24986.0,44.3637,44.4027,44.315,44.3832,24986.0
2024-02-14 10:25:00,45.58,45.67,45.58,45.64,41226.0,44.393,44.4806,44.393,44.4514,41226.0
2024-02-14 10:30:00,45.64,45.71,45.61,45.71,29192.0,44.4514,44.5196,44.4222,44.5196,29192.0
2024-02-14 10:35:00,45.71,45.71,45.66,45.69,49547.0,44.5196,44.5196,44.4709,44.5001,49547.0
2024-02-14 10:40:00,45.7,45.73,45.65,45.69,63163.0,44.5098,44.539,44.4611,44.5001,63163.0
2024-02-14 10:45:00,45.7,45.71,45.63,45.67,37015.0,44.5098,44.5196,44.4416,44.4806,37015.0
2024-02-14 10:50:00,45.66,45.76,45.66,45.74,58810.0,44.4709,44.5683,44.4709,44.5488,58810.0
2024-02-14 10:55:00,45.74,45.77,45.72,45.73,57190.0,44.5488,44.578,44.5293,44.539,57190.0
2024-02-14 11:00:00,45.73,45.76,45.68,45.69,53706.0,44.539,44.5683,44.4903,44.5001,53706.0
2024-02-14 11:05:00,45.68,45.69,45.6,45.61,30352.0,44.4903,44.5001,44.4124,44.4222,30352.0
2024-02-14 11:10:00,45.61,45.68,45.61,45.64,17114.0,44.4222,44.4903,44.4222,44.4514,17114.0
2024-02-14 11:15:00,45.64,45.68,45.64,45.68,16838.0,44.4514,44.4903,44.4514,44.4903,16838.0
2024-02-14 11:20:00,45.68,45.68,45.63,45.66,44262.0,44.4903,44.4903,44.4416,44.4709,44262.0
2024-02-14 11:25:00,45.66,45.74,45.66,45.73,27058.0,44.4709,44.5488,44.4709,44.539,27058.0
2024-02-14 11:30:00,45.73,45.75,45.65,45.66,40766.0,44.539,44.5585,44.4611,44.4709,40766.0
2024-02-14 11:35:00,45.65,45.66,45.61,45.63,21701.0,44.4611,44.4709,44.4222,44.4416,21701.0
2024-02-14 11:40:00,45.63,45.64,45.57,45.58,22691.0,44.4416,44.4514,44.3832,44.393,22691.0
2024-02-14 11:45:00,45.58,45.6,45.53,45.57,17493.0,44.393,44.4124,44.3443,44.3832,17493.0
2024-02-14 11:50:00,45.56,45.63,45.55,45.63,22062.0,44.3735,44.4416,44.3637,44.4416,22062.0
2024-02-14 11:55:00,45.63,45.63,45.58,45.59,14321.0,44.4416,44.4416,44.393,44.4027,14321.0
2024-02-14 12:00:00,45.59,45.6,45.55,45.58,30395.0,44.4027,44.4124,44.3637,44.393,30395.0
2024-02-14 12:05:00,45.58,45.58,45.47,45.51,134142.0,44.393,44.393,44.2858,44.3248,134142.0
2024-02-14 12:10:00,45.51,45.55,45.5,45.52,45118.0,44.3248,44.3637,44.315,44.3345,45118.0
2024-02-14 12:15:00,45.52,45.52,45.43,45.44,52175.0,44.3345,44.3345,44.2469,44.2566,52175.0
2024-02-14 12:20:00,45.44,45.47,45.39,45.46,27174.0,44.2566,44.2858,44.2079,44.2761,27174.0
2024-02-14 12:25:00,45.45,45.46,45.42,45.45,16924.0,44.2663,44.2761,44.2371,44.2663,16924.0
2024-02-14 12:30:00,45.45,45.52,45.44,45.52,25985.0,44.2663,44.3345,44.2566,44.3345,25985.0
2024-02-14 12:35:00,45.52,45.55,45.5,45.54,13686.0,44.3345,44.3637,44.315,44.354,13686.0
2024-02-14 12:40:00,45.53,45.58,45.52,45.55,31863.0,44.3443,44.393,44.3345,44.3637,31863.0
2024-02-14 12:45:00,45.55,45.6,45.54,45.58,25158.0,44.3637,44.4124,44.354,44.393,25158.0
2024-02-14 12:50:00,45.59,45.62,45.57,45.59,27915.0,44.4027,44.4319,44.3832,44.4027,27915.0
2024-02-14 12:55:00,45.59,45.6,45.57,45.6,14495.0,44.4027,44.4124,44.3832,44.4124,14495.0
2024-02-14 13:00:00,45.6,45.62,45.58,45.6,18207.0,44.4124,44.4319,44.393,44.4124,18207.0
2024-02-14 13:05:00,45.61,45.61,45.57,45.58,17332.0,44.4222,44.4222,44.3832,44.393,17332.0
2024-02-14 13:10:00,45.58,45.61,45.56,45.59,23688.0,44.393,44.4222,44.3735,44.4027,23688.0
2024-02-14 13:15:00,45.59,45.66,45.58,45.64,32139.0,44.4027,44.4709,44.393,44.4514,32139.0
2024-02-14 13:20:00,45.64,45.64,45.58,45.59,24337.0,44.4514,44.4514,44.393,44.4027,24337.0
2024-02-14 13:25:00,45.6,45.63,45.59,45.63,20748.0,44.4124,44.4416,44.4027,44.4416,20748.0
2024-02-14 13:30:00,45.63,45.64,45.56,45.59,31415.0,44.4416,44.4514,44.3735,44.4027,31415.0
2024-02-14 13:35:00,45.59,45.65,45.58,45.62,21148.0,44.4027,44.4611,44.393,44.4319,21148.0
2024-02-14 13:40:00,45.63,45.63,45.57,45.58,24978.0,44.4416,44.4416,44.3832,44.393,24978.0
2024-02-14 13:45:00,45.59,45.59,45.53,45.57,44794.0,44.4027,44.4027,44.3443,44.3832,44794.0
2024-02-14 13:50:00,45.57,45.58,45.52,45.53,204411.0,44.3832,44.393,44.3345,44.3443,204411.0
2024-02-14 13:55:00,45.52,45.55,45.51,45.55,18448.0,44.3345,44.3637,44.3248,44.3637,18448.0
2024-02-14 14:00:00,45.54,45.55,45.45,45.45,25757.0,44.354,44.3637,44.2663,44.2663,25757.0
2024-02-14 14:05:00,45.45,45.45,45.29,45.3,49337.0,44.2663,44.2663,44.1105,44.1202,49337.0
2024-02-14 14:10:00,45.29,45.43,45.29,45.43,22240.0,44.1105,44.2469,44.1105,44.2469,22240.0
2024-02-14 14:15:00,45.43,45.44,45.4,45.41,11479.0,44.2469,44.2566,44.2176,44.2274,11479.0
2024-02-14 14:20:00,45.41,45.43,45.36,45.38,26117.0,44.2274,44.2469,44.1787,44.1982,26117.0
2024-02-14 14:25:00,45.39,45.43,45.39,45.41,25689.0,44.2079,44.2469,44.2079,44.2274,25689.0
2024-02-14 14:30:00,45.41,45.43,45.4,45.42,20966.0,44.2274,44.2469,44.2176,44.2371,20966.0
2024-02-14 14:35:00,45.42,45.48,45.41,45.46,36539.0,44.2371,44.2956,44.2274,44.2761,36539.0
2024-02-14 14:40:00,45.46,45.47,45.45,45.46,20665.0,44.2761,44.2858,44.2663,44.2761,20665.0
2024-02-14 14:45:00,45.47,45.48,45.45,45.45,45223.0,44.2858,44.2956,44.2663,44.2663,45223.0
2024-02-14 14:50:00,45.46,45.46,45.42,45.43,23295.0,44.2761,44.2761,44.2371,44.2469,23295.0
2024-02-14 14:55:00,45.43,45.44,45.41,45.42,30202.0,44.2469,44.2566,44.2274,44.2371,30202.0
2024-02-14 15:00:00,45.45,45.45,45.39,45.41,30590.0,44.2663,44.2663,44.2079,44.2274,30590.0
2024-02-14 15:05:00,45.42,45.5,45.42,45.48,32189.0,44.2371,44.315,44.2371,44.2956,32189.0
2024-02-14 15:10:00,45.49,45.54,45.49,45.52,24576.0,44.3053,44.354,44.3053,44.3345,24576.0
2024-02-14 15:15:00,45.52,45.57,45.51,45.55,34966.0,44.3345,44.3832,44.3248,44.3637,34966.0
2024-02-14 15:20:00,45.55,45.59,45.54,45.59,18200.0,44.3637,44.4027,44.354,44.4027,18200.0
2024-02-14 15:25:00,45.59,45.62,45.58,45.59,28517.0,44.4027,44.4319,44.393,44.4027,28517.0
2024-02-14 15:30:00,45.59,45.6,45.54,45.57,36925.0,44.4027,44.4124,44.354,44.3832,36925.0
2024-02-14 15:35:00,45.56,45.62,45.56,45.59,62473.0,44.3735,44.4319,44.3735,44.4027,62473.0
2024-02-14 15:40:00,45.59,45.65,45.59,45.63,55935.0,44.4027,44.4611,44.4027,44.4416,55935.0
2024-02-14 15:45:00,45.63,45.68,45.62,45.66,89787.0,44.4416,44.4903,44.4319,44.4709,89787.0
2024-02-14 15:50:00,45.67,45.69,45.66,45.68,127380.0,44.4806,44.5001,44.4709,44.4903,127380.0
2024-02-14 15:55:00,45.68,45.73,45.63,45.68,403565.0,44.4903,44.539,44.4416,44.4903,403565.0
2024-02-15 09:30:00,45.9,46.18,45.88,46.14,84058.0,44.7046,44.9773,44.6851,44.9384,84058.0
2024-02-15 09:35:00,46.15,46.27,46.12,46.24,67327.0,44.9481,45.065,44.9189,45.0358,67327.0
2024-02-15 09:40:00,46.24,46.43,46.23,46.43,50756.0,45.0358,45.2208,45.026,45.2208,50756.0
2024-02-15 09:45:00,46.43,46.57,46.43,46.55,97079.0,45.2208,45.3572,45.2208,45.3377,97079.0
2024-02-15 09:50:00,46.55,46.57,46.41,46.42,48208.0,45.3377,45.3572,45.2013,45.2111,48208.0
2024-02-15 09:55:00,46.42,46.44,46.27,46.34,22898.0,45.2111,45.2306,45.065,45.1332,22898.0
2024-02-15 10:00:00,46.35,46.43,46.35,46.41,39820.0,45.1429,45.2208,45.1429,45.2013,39820.0
2024-02-15 10:05:00,46.41,46.43,46.36,46.41,57560.0,45.2013,45.2208,45.1526,45.2013,57560.0
2024-02-15 10:10:00,46.41,46.43,46.33,46.34,36330.0,45.2013,45.2208,45.1234,45.1332,36330.0
2024-02-15 10:15:00,46.35,46.45,46.31,46.45,45114.0,45.1429,45.2403,45.1039,45.2403,45114.0
2024-02-15 10:20:00,46.45,46.57,46.45,46.57,33581.0,45.2403,45.3572,45.2403,45.3572,33581.0
2024-02-15 10:25:00,46.57,46.59,46.52,46.55,51107.0,45.3572,45.3766,45.3085,45.3377,51107.0
2024-02-15 10:30:00,46.54,46.54,46.49,46.49,58427.0,45.3279,45.3279,45.2793,45.2793,58427.0
2024-02-15 10:35:00,46.5,46.59,46.5,46.55,33208.0,45.289,45.3766,45.289,45.3377,33208.0
2024-02-15 10:40:00,46.55,46.6,46.54,46.59,19548.0,45.3377,45.3864,45.3279,45.3766,19548.0
2024-02-15 10:45:00,46.6,46.62,46.52,46.57,59157.0,45.3864,45.4059,45.3085,45.3572,59157.0
2024-02-15 10:50:00,46.56,46.6,46.55,46.6,23770.0,45.3474,45.3864,45.3377,45.3864,23770.0
2024-02-15 10:55:00,46.6,46.7,46.6,46.69,36309.0,45.3864,45.4838,45.3864,45.474,36309.0
2024-02-15 11:00:00,46.69,46.73,46.66,46.73,32490.0,45.474,45.513,45.4448,45.513,32490.0
2024-02-15 11:05:00,46.73,46.75,46.67,46.68,34959.0,45.513,45.5325,45.4546,45.4643,34959.0
2024-02-15 11:10:00,46.67,46.74,46.67,46.69,40793.0,45.4546,45.5227,45.4546,45.474,40793.0
2024-02-15 11:15:00,46.68,46.77,46.68,46.74,36982.0,45.4643,45.552,45.4643,45.5227,36982.0
2024-02-15 11:20:00,46.74,46.75,46.6,46.62,46191.0,45.5227,45.5325,45.3864,45.4059,46191.0
2024-02-15 11:25:00,46.61,46.63,46.54,46.54,39352.0,45.3961,45.4156,45.3279,45.3279,39352.0
2024-02-15 11:30:00,46.55,46.58,46.51,46.57,23302.0,45.3377,45.3669,45.2987,45.3572,23302.0
2024-02-15 11:35:00,46.56,46.58,46.48,46.51,21904.0,45.3474,45.3669,45.2695,45.2987,21904.0
2024-02-15 11:40:00,46.51,46.54,46.5,46.53,31188.0,45.2987,45.3279,45.289,45.3182,31188.0
2024-02-15 11:45:00,46.53,46.58,46.52,46.56,12136.0,45.3182,45.3669,45.3085,45.3474,12136.0
2024-02-15 11:50:00,46.56,46.56,46.52,46.52,20960.0,45.3474,45.3474,45.3085,45.3085,20960.0
2024-02-15 11:55:00,46.53,46.54,46.52,46.53,13597.0,45.3182,45.3279,45.3085,45.3182,13597.0
2024-02-15 12:00:00,46.53,46.56,46.52,46.54,20505.0,45.3182,45.3474,45.3085,45.3279,20505.0
2024-02-15 12:05:00,46.54,46.58,46.53,46.55,18063.0,45.3279,45.3669,45.3182,45.3377,18063.0
2024-02-15 12:10:00,46.56,46.57,46.52,46.57,18491.0,45.3474,45.3572,45.3085,45.3572,18491.0
2024-02-15 12:15:00,46.57,46.59,46.56,46.59,15165.0,45.3572,45.3766,45.3474,45.3766,15165.0
2024-02-15 12:20:00,46.59,46.6,46.58,46.59,20418.0,45.3766,45.3864,45.3669,45.3766,20418.0
2024-02-15 12:25:00,46.59,46.63,46.55,46.57,51261.0,45.3766,45.4156,45.3377,45.3572,51261.0
2024-02-15 12:30:00,46.58,46.6,46.57,46.59,16621.0,45.3669,45.3864,45.3572,45.3766,16621.0
2024-02-15 12:35:00,46.59,46.61,46.57,46.59,25707.0,45.3766,45.3961,45.3572,45.3766,25707.0
2024-02-15 12:40:00,46.59,46.63,46.59,46.63,14910.0,45.3766,45.4156,45.3766,45.4156,14910.0
2024-02-15 12:45:00,46.62,46.64,46.59,46.62,22562.0,45.4059,45.4253,45.3766,45.4059,22562.0
2024-02-15 12:50:00,46.62,46.62,46.58,46.6,13472.0,45.4059,45.4059,45.3669,45.3864,13472.0
2024-02-15 12:55:00,46.59,46.62,46.58,46.58,14379.0,45.3766,45.4059,45.3669,45.3669,14379.0
2024-02-15 13:00:00,46.58,46.58,46.55,46.56,11716.0,45.3669,45.3669,45.3377,45.3474,11716.0
2024-02-15 13:05:00,46.56,46.61,46.56,46.61,15327.0,45.3474,45.3961,45.3474,45.3961,15327.0
2024-02-15 13:10:00,46.61,46.64,46.6,46.63,16692.0,45.3961,45.4253,45.3864,45.4156,16692.0
2024-02-15 13:15:00,46.63,46.64,46.62,46.63,17471.0,45.4156,45.4253,45.4059,45.4156,17471.0
2024-02-15 13:20:00,46.63,46.63,46.6,46.63,24327.0,45.4156,45.4156,45.3864,45.4156,24327.0
2024-02-15 13:25:00,46.63,46.66,46.61,46.66,35967.0,45.4156,45.4448,45.3961,45.4448,35967.0
2024-02-15 13:30:00,46.66,46.68,46.64,46.66,32870.0,45.4448,45.4643,45.4253,45.4448,32870.0
2024-02-15 13:35:00,46.66,46.66,46.61,46.62,20484.0,45.4448,45.4448,45.3961,45.4059,20484.0
2024-02-15 13:40:00,46.62,46.64,46.61,46.63,37249.0,45.4059,45.4253,45.3961,45.4156,37249.0
2024-02-15 13:45:00,46.63,46.64,46.61,46.63,31655.0,45.4156,45.4253,45.3961,45.4156,31655.0
2024-02-15 13:50:00,46.62,46.66,46.61,46.65,31027.0,45.4059,45.4448,45.3961,45.4351,31027.0
2024-02-15 13:55:00,46.65,46.68,46.64,46.68,12648.0,45.4351,45.4643,45.4253,45.4643,12648.0
2024-02-15 14:00:00,46.68,46.75,46.68,46.73,31964.0,45.4643,45.5325,45.4643,45.513,31964.0
2024-02-15 14:05:00,46.73,46.74,46.69,46.72,32054.0,45.513,45.5227,45.474,45.5033,32054.0
2024-02-15 14:10:00,46.72,46.77,46.72,46.76,21602.0,45.5033,45.552,45.5033,45.5422,21602.0
2024-02-15 14:15:00,46.75,46.77,46.73,46.77,20249.0,45.5325,45.552,45.513,45.552,20249.0
2024-02-15 14:20:00,46.77,46.78,46.74,46.75,15132.0,45.552,45.5617,45.5227,45.5325,15132.0
2024-02-15 14:25:00,46.75,46.78,46.74,46.78,20333.0,45.5325,45.5617,45.5227,45.5617,20333.0
2024-02-15 14:30:00,46.78,46.79,46.76,46.78,27317.0,45.5617,45.5714,45.5422,45.5617,27317.0
2024-02-15 14:35:00,46.78,46.79,46.75,46.77,43852.0,45.5617,45.5714,45.5325,45.552,43852.0
2024-02-15 14:40:00,46.76,46.77,46.75,46.77,16410.0,45.5422,45.552,45.5325,45.552,16410.0
2024-02-15 14:45:00,46.77,46.79,46.75,46.79,35620.0,45.552,45.5714,45.5325,45.5714,35620.0
2024-02-15 14:50:00,46.79,46.81,46.77,46.8,28576.0,45.5714,45.5909,45.552,45.5812,28576.0
2024-02-15 14:55:00,46.81,46.83,46.77,46.79,38098.0,45.5909,45.6104,45.552,45.5714,38098.0
2024-02-15 15:00:00,46.79,46.8,46.73,46.77,36466.0,45.5714,45.5812,45.513,45.552,36466.0
2024-02-15 15:05:00,46.77,46.77,46.69,46.72,55907.0,45.552,45.552,45.474,45.5033,55907.0
2024-02-15 15:10:00,46.72,46.79,46.72,46.78,29063.0,45.5033,45.5714,45.5033,45.5617,29063.0
2024-02-15 15:15:00,46.77,46.8,46.75,46.79,32944.0,45.552,45.5812,45.5325,45.5714,32944.0
2024-02-15 15:20:00,46.79,46.79,46.75,46.76,32380.0,45.5714,45.5714,45.5325,45.5422,32380.0
2024-02-15 15:25:00,46.77,46.81,46.72,46.79,73309.0,45.552,45.5909,45.5033,45.5714,73309.0
2024-02-15 15:30:00,46.78,46.85,46.77,46.84,62047.0,45.5617,45.6299,45.552,45.6201,62047.0
2024-02-15 15:35:00,46.84,46.84,46.77,46.79,75348.0,45.6201,45.6201,45.552,45.5714,75348.0
2024-02-15 15:40:00,46.78,46.8,46.74,46.75,79735.0,45.5617,45.5812,45.5227,45.5325,79735.0
2024-02-15 15:45:00,46.75,46.75,46.7,46.74,98390.0,45.5325,45.5325,45.4838,45.5227,98390.0
2024-02-15 15:50:00,46.74,46.78,46.72,46.76,145850.0,45.5227,45.5617,45.5033,45.5422,145850.0
2024-02-15 15:55:00,46.77,46.88,46.75,46.88,560163.0,45.552,45.6591,45.5325,45.6591,560163.0
2024-02-16 09:30:00,47.0,47.14,46.83,46.89,136408.0,45.776,45.9123,45.6104,45.6688,136408.0
2024-02-16 09:35:00,46.88,47.05,46.88,47.03,52771.0,45.6591,45.8247,45.6591,45.8052,52771.0
2024-02-16 09:40:00,47.03,47.08,46.95,47.05,33232.0,45.8052,45.8539,45.7273,45.8247,33232.0
2024-02-16 09:45:00,47.05,47.14,47.0,47.13,32102.0,45.8247,45.9123,45.776,45.9026,32102.0
2024-02-16 09:50:00,47.14,47.34,47.11,47.3,49828.0,45.9123,46.1071,45.8831,46.0682,49828.0
2024-02-16 09:55:00,47.29,47.32,47.24,47.3,29971.0,46.0584,46.0876,46.0097,46.0682,29971.0
2024-02-16 10:00:00,47.3,47.37,47.28,47.3,64690.0,46.0682,46.1363,46.0487,46.0682,64690.0
2024-02-16 10:05:00,47.3,47.34,47.23,47.3,30170.0,46.0682,46.1071,46.0,46.0682,30170.0
2024-02-16 10:10:00,47.29,47.29,47.16,47.19,48675.0,46.0584,46.0584,45.9318,45.961,48675.0
2024-02-16 10:15:00,47.19,47.2,47.11,47.19,64742.0,45.961,45.9708,45.8831,45.961,64742.0
2024-02-16 10:20:00,47.2,47.35,47.17,47.34,66136.0,45.9708,46.1169,45.9415,46.1071,66136.0
2024-02-16 10:25:00,47.35,47.47,47.33,47.46,85967.0,46.1169,46.2337,46.0974,46.224,85967.0
2024-02-16 10:30:00,47.45,47.45,47.35,47.37,29443.0,46.2142,46.2142,46.1169,46.1363,29443.0
2024-02-16 10:35:00,47.37,47.37,47.24,47.28,38892.0,46.1363,46.1363,46.0097,46.0487,38892.0
2024-02-16 10:40:00,47.27,47.27,47.23,47.26,22123.0,46.0389,46.0389,46.0,46.0292,22123.0
2024-02-16 10:45:00,47.25,47.27,47.2,47.26,32580.0,46.0195,46.0389,45.9708,46.0292,32580.0
2024-02-16 10:50:00,47.27,47.31,47.25,47.28,37902.0,46.0389,46.0779,46.0195,46.0487,37902.0
2024-02-16 10:55:00,47.27,47.34,47.24,47.28,56047.0,46.0389,46.1071,46.0097,46.0487,56047.0
2024-02-16 11:00:00,47.28,47.29,47.21,47.26,32514.0,46.0487,46.0584,45.9805,46.0292,32514.0
2024-02-16 11:05:00,47.26,47.3,47.22,47.23,44882.0,46.0292,46.0682,45.9902,46.0,44882.0
2024-02-16 11:10:00,47.23,47.25,47.21,47.21,23077.0,46.0,46.0195,45.9805,45.9805,23077.0
2024-02-16 11:15:00,47.22,47.25,47.2,47.23,25091.0,45.9902,46.0195,45.9708,46.0,25091.0
2024-02-16 11:20:00,47.23,47.3,47.23,47.29,26099.0,46.0,46.0682,46.0,46.0584,26099.0
2024-02-16 11:25:00,47.29,47.36,47.29,47.35,20161.0,46.0584,46.1266,46.0584,46.1169,20161.0
2024-02-16 11:30:00,47.36,47.37,47.3,47.31,21921.0,46.1266,46.1363,46.0682,46.0779,21921.0
2024-02-16 11:35:00,47.31,47.37,47.29,47.37,41799.0,46.0779,46.1363,46.0584,46.1363,41799.0
2024-02-16 11:40:00,47.36,47.38,47.34,47.38,35927.0,46.1266,46.1461,46.1071,46.1461,35927.0
2024-02-16 11:45:00,47.38,47.42,47.37,47.4,21669.0,46.1461,46.185,46.1363,46.1656,21669.0
2024-02-16 11:50:00,47.4,47.42,47.38,47.41,24366.0,46.1656,46.185,46.1461,46.1753,24366.0
2024-02-16 11:55:00,47.42,47.42,47.38,47.4,25791.0,46.185,46.185,46.1461,46.1656,25791.0
2024-02-16 12:00:00,47.39,47.42,47.37,47.41,16042.0,46.1558,46.185,46.1363,46.1753,16042.0
2024-02-16 12:05:00,47.41,47.47,47.41,47.47,33804.0,46.1753,46.2337,46.1753,46.2337,33804.0
2024-02-16 12:10:00,47.46,47.48,47.44,47.45,33173.0,46.224,46.2435,46.2045,46.2142,33173.0
2024-02-16 12:15:00,47.45,47.51,47.45,47.51,115684.0,46.2142,46.2727,46.2142,46.2727,115684.0
2024-02-16 12:20:00,47.51,47.51,47.43,47.44,27723.0,46.2727,46.2727,46.1948,46.2045,27723.0
2024-02-16 12:25:00,47.43,47.49,47.42,47.48,48402.0,46.1948,46.2532,46.185,46.2435,48402.0
2024-02-16 12:30:00,47.48,47.49,47.46,47.46,19796.0,46.2435,46.2532,46.224,46.224,19796.0
2024-02-16 12:35:00,47.46,47.51,47.45,47.47,37991.0,46.224,46.2727,46.2142,46.2337,37991.0
2024-02-16 12:40:00,47.46,47.53,47.45,47.53,31865.0,46.224,46.2922,46.2142,46.2922,31865.0
2024-02-16 12:45:00,47.53,47.56,47.51,47.55,40079.0,46.2922,46.3214,46.2727,46.3116,40079.0
2024-02-16 12:50:00,47.55,47.58,47.53,47.55,63854.0,46.3116,46.3409,46.2922,46.3116,63854.0
2024-02-16 12:55:00,47.55,47.57,47.53,47.55,18769.0,46.3116,46.3311,46.2922,46.3116,18769.0
2024-02-16 13:00:00,47.55,47.59,47.54,47.59,20933.0,46.3116,46.3506,46.3019,46.3506,20933.0
2024-02-16 13:05:00,47.59,47.63,47.58,47.6,20899.0,46.3506,46.3896,46.3409,46.3603,20899.0
2024-02-16 13:10:00,47.59,47.65,47.59,47.62,68462.0,46.3506,46.409,46.3506,46.3798,68462.0
2024-02-16 13:15:00,47.62,47.63,47.59,47.63,15019.0,46.3798,46.3896,46.3506,46.3896,15019.0
2024-02-16 13:20:00,47.63,47.64,47.6,47.61,33125.0,46.3896,46.3993,46.3603,46.3701,33125.0
2024-02-16 13:25:00,47.61,47.62,47.57,47.57,27018.0,46.3701,46.3798,46.3311,46.3311,27018.0
2024-02-16 13:30:00,47.57,47.6,47.57,47.6,20541.0,46.3311,46.3603,46.3311,46.3603,20541.0
2024-02-16 13:35:00,47.6,47.61,47.57,47.6,21590.0,46.3603,46.3701,46.3311,46.3603,21590.0
2024-02-16 13:40:00,47.6,47.61,47.53,47.54,23655.0,46.3603,46.3701,46.2922,46.3019,23655.0
2024-02-16 13:45:00,47.53,47.57,47.52,47.55,21920.0,46.2922,46.3311,46.2824,46.3116,21920.0
2024-02-16 13:50:00,47.55,47.59,47.54,47.56,18891.0,46.3116,46.3506,46.3019,46.3214,18891.0
2024-02-16 13:55:00,47.57,47.6,47.55,47.56,18462.0,46.3311,46.3603,46.3116,46.3214,18462.0
2024-02-16 14:00:00,47.56,47.6,47.54,47.6,29563.0,46.3214,46.3603,46.3019,46.3603,29563.0
2024-02-16 14:05:00,47.61,47.61,47.56,47.6,21904.0,46.3701,46.3701,46.3214,46.3603,21904.0
2024-02-16 14:10:00,47.6,47.62,47.58,47.58,17236.0,46.3603,46.3798,46.3409,46.3409,17236.0
2024-02-16 14:15:00,47.58,47.62,47.57,47.61,21277.0,46.3409,46.3798,46.3311,46.3701,21277.0
2024-02-16 14:20:00,47.61,47.65,47.61,47.65,25910.0,46.3701,46.409,46.3701,46.409,25910.0
2024-02-16 14:25:00,47.64,47.69,47.63,47.65,51524.0,46.3993,46.448,46.3896,46.409,51524.0
2024-02-16 14:30:00,47.65,47.74,47.63,47.67,82382.0,46.409,46.4967,46.3896,46.4285,82382.0
2024-02-16 14:35:00,47.67,47.73,47.66,47.73,32472.0,46.4285,46.487,46.4188,46.487,32472.0
2024-02-16 14:40:00,47.73,47.74,47.71,47.72,30090.0,46.487,46.4967,46.4675,46.4772,30090.0
2024-02-16 14:45:00,47.72,47.72,47.58,47.59,109487.0,46.4772,46.4772,46.3409,46.3506,109487.0
2024-02-16 14:50:00,47.58,47.61,47.55,47.61,72590.0,46.3409,46.3701,46.3116,46.3701,72590.0
2024-02-16 14:55:00,47.61,47.61,47.5,47.53,29828.0,46.3701,46.3701,46.2629,46.2922,29828.0
2024-02-16 15:00:00,47.53,47.57,47.52,47.55,26469.0,46.2922,46.3311,46.2824,46.3116,26469.0
2024-02-16 15:05:00,47.55,47.57,47.51,47.54,61175.0,46.3116,46.3311,46.2727,46.3019,61175.0
2024-02-16 15:10:00,47.54,47.54,47.49,47.51,33226.0,46.3019,46.3019,46.2532,46.2727,33226.0
2024-02-16 15:15:00,47.51,47.55,47.49,47.52,27611.0,46.2727,46.3116,46.2532,46.2824,27611.0
2024-02-16 15:20:00,47.53,47.53,47.49,47.52,34489.0,46.2922,46.2922,46.2532,46.2824,34489.0
2024-02-16 15:25:00,47.52,47.54,47.5,47.54,27898.0,46.2824,46.3019,46.2629,46.3019,27898.0
2024-02-16 15:30:00,47.55,47.6,47.54,47.58,48815.0,46.3116,46.3603,46.3019,46.3409,48815.0
2024-02-16 15:35:00,47.58,47.62,47.58,47.61,54467.0,46.3409,46.3798,46.3409,46.3701,54467.0
2024-02-16 15:40:00,47.61,47.61,47.53,47.55,61596.0,46.3701,46.3701,46.2922,46.3116,61596.0
2024-02-16 15:45:00,47.55,47.57,47.53,47.57,67522.0,46.3116,46.3311,46.2922,46.3311,67522.0
2024-02-16 15:50:00,47.57,47.65,47.57,47.65,172611.0,46.3311,46.409,46.3311,46.409,172611.0
2024-02-16 15:55:00,47.65,47.68,47.56,47.64,489557.0,46.409,46.4383,46.3214,46.3993,489557.0
2024-02-20 09:30:00,48.26,48.44,48.0,48.41,169086.0,47.0032,47.1785,46.7499,47.1492,169086.0
2024-02-20 09:35:00,48.41,48.79,48.35,48.77,125980.0,47.1492,47.5194,47.0908,47.4999,125980.0
2024-02-20 09:40:00,48.81,48.97,48.71,48.83,190122.0,47.5388,47.6947,47.4414,47.5583,190122.0
2024-02-20 09:45:00,48.84,48.87,48.65,48.66,70718.0,47.568,47.5973,47.383,47.3927,70718.0
2024-02-20 09:50:00,48.67,48.82,48.64,48.81,76147.0,47.4025,47.5486,47.3733,47.5388,76147.0
2024-02-20 09:55:00,48.8,48.87,48.75,48.79,48706.0,47.5291,47.5973,47.4804,47.5194,48706.0
2024-02-20 10:00:00,48.8,48.86,48.71,48.85,43076.0,47.5291,47.5875,47.4414,47.5778,43076.0
2024-02-20 10:05:00,48.85,48.89,48.77,48.88,65038.0,47.5778,47.6167,47.4999,47.607,65038.0
2024-02-20 10:10:00,48.89,48.89,48.68,48.69,56133.0,47.6167,47.6167,47.4122,47.422,56133.0
2024-02-20 10:15:00,48.69,48.73,48.52,48.52,43685.0,47.422,47.4609,47.2564,47.2564,43685.0
2024-02-20 10:20:00,48.52,48.52,48.4,48.44,48567.0,47.2564,47.2564,47.1395,47.1785,48567.0
2024-02-20 10:25:00,48.45,48.48,48.41,48.48,39338.0,47.1882,47.2174,47.1492,47.2174,39338.0
2024-02-20 10:30:00,48.48,48.52,48.44,48.45,40282.0,47.2174,47.2564,47.1785,47.1882,40282.0
2024-02-20 10:35:00,48.47,48.47,48.32,48.37,43935.0,47.2077,47.2077,47.0616,47.1103,43935.0
2024-02-20 10:40:00,48.37,48.48,48.37,48.41,31242.0,47.1103,47.2174,47.1103,47.1492,31242.0
2024-02-20 10:45:00,48.41,48.42,48.27,48.28,43628.0,47.1492,47.159,47.0129,47.0226,43628.0
2024-02-20 10:50:00,48.28,48.37,48.26,48.27,39096.0,47.0226,47.1103,47.0032,47.0129,39096.0
2024-02-20 10:55:00,48.28,48.32,48.26,48.3,81510.0,47.0226,47.0616,47.0032,47.0421,81510.0
2024-02-20 11:00:00,48.3,48.32,48.19,48.25,75565.0,47.0421,47.0616,46.935,46.9934,75565.0
2024-02-20 11:05:00,48.25,48.34,48.22,48.32,41757.0,46.9934,47.0811,46.9642,47.0616,41757.0
2024-02-20 11:10:00,48.33,48.37,48.31,48.33,38245.0,47.0713,47.1103,47.0519,47.0713,38245.0
2024-02-20 11:15:00,48.33,48.34,48.25,48.26,25445.0,47.0713,47.0811,46.9934,47.0032,25445.0
2024-02-20 11:20:00,48.26,48.28,48.23,48.25,23644.0,47.0032,47.0226,46.9739,46.9934,23644.0
2024-02-20 11:25:00,48.26,48.28,48.16,48.19,46103.0,47.0032,47.0226,46.9058,46.935,46103.0
2024-02-20 11:30:00,48.18,48.22,48.14,48.16,41904.0,46.9252,46.9642,46.8863,46.9058,41904.0
2024-02-20 11:35:00,48.16,48.23,48.15,48.22,49413.0,46.9058,46.9739,46.896,46.9642,49413.0
2024-02-20 11:40:00,48.22,48.29,48.19,48.23,60993.0,46.9642,47.0324,46.935,46.9739,60993.0
2024-02-20 11:45:00,48.23,48.27,48.23,48.25,22287.0,46.9739,47.0129,46.9739,46.9934,22287.0
2024-02-20 11:50:00,48.26,48.28,48.24,48.24,16263.0,47.0032,47.0226,46.9837,46.9837,16263.0
2024-02-20 11:55:00,48.24,48.26,48.23,48.26,13865.0,46.9837,47.0032,46.9739,47.0032,13865.0
2024-02-20 12:00:00,48.26,48.26,48.18,48.19,22897.0,47.0032,47.0032,46.9252,46.935,22897.0
2024-02-20 12:05:00,48.19,48.26,48.18,48.25,26787.0,46.935,47.0032,46.9252,46.9934,26787.0
2024-02-20 12:10:00,48.24,48.25,48.2,48.23,15166.0,46.9837,46.9934,46.9447,46.9739,15166.0
2024-02-20 12:15:00,48.23,48.25,48.2,48.22,16184.0,46.9739,46.9934,46.9447,46.9642,16184.0
2024-02-20 12:20:00,48.22,48.27,48.21,48.22,16706.0,46.9642,47.0129,46.9545,46.9642,16706.0
2024-02-20 12:25:00,48.23,48.27,48.22,48.26,41903.0,46.9739,47.0129,46.9642,47.0032,41903.0
2024-02-20 12:30:00,48.26,48.26,48.22,48.25,27065.0,47.0032,47.0032,46.9642,46.9934,27065.0
2024-02-20 12:35:00,48.24,48.26,48.21,48.24,29624.0,46.9837,47.0032,46.9545,46.9837,29624.0
2024-02-20 12:40:00,48.25,48.28,48.22,48.27,29161.0,46.9934,47.0226,46.9642,47.0129,29161.0
2024-02-20 12:45:00,48.27,48.27,48.24,48.25,21320.0,47.0129,47.0129,46.9837,46.9934,21320.0
2024-02-20 12:50:00,48.24,48.27,48.23,48.26,14194.0,46.9837,47.0129,46.9739,47.0032,14194.0
2024-02-20 12:55:00,48.27,48.3,48.26,48.3,14564.0,47.0129,47.0421,47.0032,47.0421,14564.0
2024-02-20 13:00:00,48.3,48.31,48.27,48.29,24706.0,47.0421,47.0519,47.0129,47.0324,24706.0
2024-02-20 13:05:00,48.29,48.34,48.28,48.34,14863.0,47.0324,47.0811,47.0226,47.0811,14863.0
2024-02-20 13:10:00,48.35,48.41,48.34,48.4,64879.0,47.0908,47.1492,47.0811,47.1395,64879.0
2024-02-20 13:15:00,48.4,48.42,48.37,48.41,28398.0,47.1395,47.159,47.1103,47.1492,28398.0
2024-02-20 13:20:00,48.42,48.42,48.35,48.38,22482.0,47.159,47.159,47.0908,47.12,22482.0
2024-02-20 13:25:00,48.38,48.41,48.37,48.4,11870.0,47.12,47.1492,47.1103,47.1395,11870.0
2024-02-20 13:30:00,48.39,48.39,48.36,48.38,21711.0,47.1298,47.1298,47.1006,47.12,21711.0
2024-02-20 13:35:00,48.38,48.38,48.29,48.3,27190.0,47.12,47.12,47.0324,47.0421,27190.0
2024-02-20 13:40:00,48.3,48.35,48.28,48.34,28237.0,47.0421,47.0908,47.0226,47.0811,28237.0
2024-02-20 13:45:00,48.34,48.35,48.27,48.33,109046.0,47.0811,47.0908,47.0129,47.0713,109046.0
2024-02-20 13:50:00,48.33,48.35,48.27,48.28,87926.0,47.0713,47.0908,47.0129,47.0226,87926.0
2024-02-20 13:55:00,48.28,48.29,48.21,48.27,68415.0,47.0226,47.0324,46.9545,47.0129,68415.0
2024-02-20 14:00:00,48.28,48.29,48.14,48.16,85122.0,47.0226,47.0324,46.8863,46.9058,85122.0
2024-02-20 14:05:00,48.16,48.22,48.09,48.21,70447.0,46.9058,46.9642,46.8376,46.9545,70447.0
2024-02-20 14:10:00,48.21,48.24,48.19,48.21,38665.0,46.9545,46.9837,46.935,46.9545,38665.0
2024-02-20 14:15:00,48.21,48.21,48.18,48.19,24682.0,46.9545,46.9545,46.9252,46.935,24682.0
2024-02-20 14:20:00,48.19,48.2,48.12,48.18,32387.0,46.935,46.9447,46.8668,46.9252,32387.0
2024-02-20 14:25:00,48.18,48.25,48.18,48.25,22387.0,46.9252,46.9934,46.9252,46.9934,22387.0
2024-02-20 14:30:00,48.25,48.28,48.21,48.23,30357.0,46.9934,47.0226,46.9545,46.9739,30357.0
2024-02-20 14:35:00,48.23,48.26,48.2,48.25,26476.0,46.9739,47.0032,46.9447,46.9934,26476.0
2024-02-20 14:40:00,48.25,48.27,48.23,48.24,23233.0,46.9934,47.0129,46.9739,46.9837,23233.0
2024-02-20 14:45:00,48.25,48.29,48.25,48.27,28292.0,46.9934,47.0324,46.9934,47.0129,28292.0
2024-02-20 14:50:00,48.27,48.34,48.27,48.31,25908.0,47.0129,47.0811,47.0129,47.0519,25908.0
2024-02-20 14:55:00,48.3,48.34,48.3,48.33,13775.0,47.0421,47.0811,47.0421,47.0713,13775.0
2024-02-20 15:00:00,48.33,48.34,48.27,48.33,29635.0,47.0713,47.0811,47.0129,47.0713,29635.0
2024-02-20 15:05:00,48.33,48.34,48.29,48.3,33966.0,47.0713,47.0811,47.0324,47.0421,33966.0
2024-02-20 15:10:00,48.3,48.38,48.26,48.36,66987.0,47.0421,47.12,47.0032,47.1006,66987.0
2024-02-20 15:15:00,48.36,48.37,48.25,48.28,37235.0,47.1006,47.1103,46.9934,47.0226,37235.0
2024-02-20 15:20:00,48.28,48.33,48.25,48.31,84063.0,47.0226,47.0713,46.9934,47.0519,84063.0
2024-02-20 15:25:00,48.31,48.31,48.2,48.22,43574.0,47.0519,47.0519,46.9447,46.9642,43574.0
2024-02-20 15:30:00,48.22,48.27,48.14,48.16,115339.0,46.9642,47.0129,46.8863,46.9058,115339.0
2024-02-20 15:35:00,48.16,48.17,48.09,48.11,76889.0,46.9058,46.9155,46.8376,46.8571,76889.0
2024-02-20 15:40:00,48.11,48.22,48.1,48.15,84214.0,46.8571,46.9642,46.8473,46.896,84214.0
2024-02-20 15:45:00,48.15,48.15,48.0,48.05,121642.0,46.896,46.896,46.7499,46.7986,121642.0
2024-02-20 15:50:00,48.04,48.09,47.96,47.98,145911.0,46.7889,46.8376,46.711,46.7304,145911.0
2024-02-20 15:55:00,47.98,48.04,47.98,48.01,369955.0,46.7304,46.7889,46.7304,46.7597,369955.0
2024-02-21 09:30:00,48.05,48.15,47.86,47.98,86092.0,46.7986,46.896,46.6136,46.7304,86092.0
2024-02-21 09:35:00,47.96,48.01,47.75,47.79,33334.0,46.711,46.7597,46.5064,46.5454,33334.0
2024-02-21 09:40:00,47.76,47.82,47.66,47.76,127896.0,46.5162,46.5746,46.4188,46.5162,127896.0
2024-02-21 09:45:00,47.77,47.87,47.75,47.82,69381.0,46.5259,46.6233,46.5064,46.5746,69381.0
2024-02-21 09:50:00,47.83,48.04,47.82,47.95,37143.0,46.5844,46.7889,46.5746,46.7012,37143.0
2024-02-21 09:55:00,47.94,48.0,47.92,47.93,12401.0,46.6915,46.7499,46.672,46.6817,12401.0
2024-02-21 10:00:00,47.91,47.92,47.75,47.77,24871.0,46.6623,46.672,46.5064,46.5259,24871.0
2024-02-21 10:05:00,47.76,47.79,47.72,47.77,34822.0,46.5162,46.5454,46.4772,46.5259,34822.0
2024-02-21 10:10:00,47.78,47.83,47.74,47.75,100649.0,46.5357,46.5844,46.4967,46.5064,100649.0
2024-02-21 10:15:00,47.77,47.77,47.7,47.76,32434.0,46.5259,46.5259,46.4577,46.5162,32434.0
2024-02-21 10:20:00,47.75,47.83,47.74,47.8,17778.0,46.5064,46.5844,46.4967,46.5551,17778.0
2024-02-21 10:25:00,47.8,47.83,47.77,47.83,17412.0,46.5551,46.5844,46.5259,46.5844,17412.0
2024-02-21 10:30:00,47.82,47.83,47.76,47.78,21249.0,46.5746,46.5844,46.5162,46.5357,21249.0
2024-02-21 10:35:00,47.77,47.86,47.77,47.86,15426.0,46.5259,46.6136,46.5259,46.6136,15426.0
2024-02-21 10:40:00,47.86,47.86,47.76,47.77,11032.0,46.6136,46.6136,46.5162,46.5259,11032.0
2024-02-21 10:45:00,47.78,47.79,47.74,47.78,22748.0,46.5357,46.5454,46.4967,46.5357,22748.0
2024-02-21 10:50:00,47.78,47.85,47.78,47.8,22343.0,46.5357,46.6038,46.5357,46.5551,22343.0
2024-02-21 10:55:00,47.8,47.8,47.76,47.76,13986.0,46.5551,46.5551,46.5162,46.5162,13986.0
2024-02-21 11:00:00,47.76,47.81,47.75,47.79,16103.0,46.5162,46.5649,46.5064,46.5454,16103.0
2024-02-21 11:05:00,47.79,47.8,47.76,47.78,17053.0,46.5454,46.5551,46.5162,46.5357,17053.0
2024-02-21 11:10:00,47.78,47.81,47.76,47.81,17033.0,46.5357,46.5649,46.5162,46.5649,17033.0
2024-02-21 11:15:00,47.81,47.83,47.78,47.78,22267.0,46.5649,46.5844,46.5357,46.5357,22267.0
2024-02-21 11:20:00,47.77,47.78,47.74,47.78,32145.0,46.5259,46.5357,46.4967,46.5357,32145.0
2024-02-21 11:25:00,47.78,47.78,47.74,47.77,28194.0,46.5357,46.5357,46.4967,46.5259,28194.0
2024-02-21 11:30:00,47.77,47.77,47.74,47.75,26248.0,46.5259,46.5259,46.4967,46.5064,26248.0
2024-02-21 11:35:00,47.75,47.75,47.71,47.72,21168.0,46.5064,46.5064,46.4675,46.4772,21168.0
2024-02-21 11:40:00,47.72,47.76,47.72,47.76,24099.0,46.4772,46.5162,46.4772,46.5162,24099.0
2024-02-21 11:45:00,47.75,47.77,47.73,47.75,11326.0,46.5064,46.5259,46.487,46.5064,11326.0
2024-02-21 11:50:00,47.75,47.75,47.7,47.71,13181.0,46.5064,46.5064,46.4577,46.4675,13181.0
2024-02-21 11:55:00,47.72,47.72,47.7,47.72,7708.0,46.4772,46.4772,46.4577,46.4772,7708.0
2024-02-21 12:00:00,47.72,47.8,47.71,47.79,25525.0,46.4772,46.5551,46.4675,46.5454,25525.0
2024-02-21 12:05:00,47.79,47.83,47.77,47.8,16120.0,46.5454,46.5844,46.5259,46.5551,16120.0
2024-02-21 12:10:00,47.8,47.84,47.78,47.82,24793.0,46.5551,46.5941,46.5357,46.5746,24793.0
2024-02-21 12:15:00,47.83,47.85,47.8,47.83,10530.0,46.5844,46.6038,46.5551,46.5844,10530.0
2024-02-21 12:20:00,47.84,47.85,47.82,47.84,7986.0,46.5941,46.6038,46.5746,46.5941,7986.0
2024-02-21 12:25:00,47.84,47.85,47.83,47.83,6642.0,46.5941,46.6038,46.5844,46.5844,6642.0
2024-02-21 12:30:00,47.82,47.83,47.77,47.79,12517.0,46.5746,46.5844,46.5259,46.5454,12517.0
2024-02-21 12:35:00,47.8,47.81,47.75,47.76,14806.0,46.5551,46.5649,46.5064,46.5162,14806.0
2024-02-21 12:40:00,47.77,47.77,47.73,47.74,28950.0,46.5259,46.5259,46.487,46.4967,28950.0
2024-02-21 12:45:00,47.75,47.79,47.74,47.77,18184.0,46.5064,46.5454,46.4967,46.5259,18184.0
2024-02-21 12:50:00,47.77,47.78,47.75,47.76,9836.0,46.5259,46.5357,46.5064,46.5162,9836.0
2024-02-21 12:55:00,47.75,47.77,47.74,47.75,22026.0,46.5064,46.5259,46.4967,46.5064,22026.0
2024-02-21 13:00:00,47.75,47.77,47.7,47.73,26347.0,46.5064,46.5259,46.4577,46.487,26347.0
2024-02-21 13:05:00,47.73,47.79,47.73,47.76,16964.0,46.487,46.5454,46.487,46.5162,16964.0
2024-02-21 13:10:00,47.76,47.79,47.75,47.79,7934.0,46.5162,46.5454,46.5064,46.5454,7934.0
2024-02-21 13:15:00,47.79,47.82,47.78,47.8,23315.0,46.5454,46.5746,46.5357,46.5551,23315.0
2024-02-21 13:20:00,47.8,47.82,47.78,47.8,9378.0,46.5551,46.5746,46.5357,46.5551,9378.0
2024-02-21 13:25:00,47.8,47.81,47.77,47.8,18828.0,46.5551,46.5649,46.5259,46.5551,18828.0
2024-02-21 13:30:00,47.8,47.81,47.78,47.78,7150.0,46.5551,46.5649,46.5357,46.5357,7150.0
2024-02-21 13:35:00,47.78,47.78,47.75,47.77,18143.0,46.5357,46.5357,46.5064,46.5259,18143.0
2024-02-21 13:40:00,47.77,47.79,47.75,47.77,15237.0,46.5259,46.5454,46.5064,46.5259,15237.0
2024-02-21 13:45:00,47.77,47.79,47.74,47.79,11345.0,46.5259,46.5454,46.4967,46.5454,11345.0
2024-02-21 13:50:00,47.78,47.78,47.75,47.76,6039.0,46.5357,46.5357,46.5064,46.5162,6039.0
2024-02-21 13:55:00,47.76,47.78,47.75,47.76,17311.0,46.5162,46.5357,46.5064,46.5162,17311.0
2024-02-21 14:00:00,47.75,47.78,47.75,47.77,14106.0,46.5064,46.5357,46.5064,46.5259,14106.0
2024-02-21 14:05:00,47.77,47.8,47.74,47.78,55832.0,46.5259,46.5551,46.4967,46.5357,55832.0
2024-02-21 14:10:00,47.78,47.78,47.74,47.76,35991.0,46.5357,46.5357,46.4967,46.5162,35991.0
2024-02-21 14:15:00,47.75,47.78,47.74,47.75,19674.0,46.5064,46.5357,46.4967,46.5064,19674.0
2024-02-21 14:20:00,47.75,47.77,47.74,47.75,35805.0,46.5064,46.5259,46.4967,46.5064,35805.0
2024-02-21 14:25:00,47.76,47.81,47.73,47.79,60856.0,46.5162,46.5649,46.487,46.5454,60856.0
2024-02-21 14:30:00,47.8,47.8,47.75,47.78,25025.0,46.5551,46.5551,46.5064,46.5357,25025.0
2024-02-21 14:35:00,47.78,47.8,47.77,47.78,8415.0,46.5357,46.5551,46.5259,46.5357,8415.0
2024-02-21 14:40:00,47.78,47.81,47.77,47.79,17331.0,46.5357,46.5649,46.5259,46.5454,17331.0
2024-02-21 14:45:00,47.79,47.83,47.78,47.83,22890.0,46.5454,46.5844,46.5357,46.5844,22890.0
2024-02-21 14:50:00,47.83,47.83,47.81,47.82,16674.0,46.5844,46.5844,46.5649,46.5746,16674.0
2024-02-21 14:55:00,47.82,47.83,47.81,47.82,23932.0,46.5746,46.5844,46.5649,46.5746,23932.0
2024-02-21 15:00:00,47.82,47.82,47.77,47.79,18790.0,46.5746,46.5746,46.5259,46.5454,18790.0
2024-02-21 15:05:00,47.79,47.79,47.72,47.73,32075.0,46.5454,46.5454,46.4772,46.487,32075.0
2024-02-21 15:10:00,47.74,47.75,47.73,47.74,18383.0,46.4967,46.5064,46.487,46.4967,18383.0
2024-02-21 15:15:00,47.73,47.74,47.7,47.73,22605.0,46.487,46.4967,46.4577,46.487,22605.0
2024-02-21 15:20:00,47.72,47.72,47.67,47.68,27365.0,46.4772,46.4772,46.4285,46.4383,27365.0
2024-02-21 15:25:00,47.68,47.74,47.67,47.73,24122.0,46.4383,46.4967,46.4285,46.487,24122.0
2024-02-21 15:30:00,47.73,47.73,47.7,47.73,29475.0,46.487,46.487,46.4577,46.487,29475.0
2024-02-21 15:35:00,47.73,47.77,47.72,47.76,26691.0,46.487,46.5259,46.4772,46.5162,26691.0
2024-02-21 15:40:00,47.76,47.77,47.75,47.76,27443.0,46.5162,46.5259,46.5064,46.5162,27443.0
2024-02-21 15:45:00,47.75,47.76,47.71,47.72,63246.0,46.5064,46.5162,46.4675,46.4772,63246.0
2024-02-21 15:50:00,47.72,47.83,47.72,47.82,98462.0,46.4772,46.5844,46.4772,46.5746,98462.0
2024-02-21 15:55:00,47.82,47.87,47.78,47.81,227953.0,46.5746,46.6233,46.5357,46.5649,227953.0
2024-02-22 09:30:00,47.7,47.7,47.31,47.32,104895.0,46.4577,46.4577,46.0779,46.0876,104895.0
2024-02-22 09:35:00,47.31,47.31,46.97,47.0,57819.0,46.0779,46.0779,45.7468,45.776,57819.0
2024-02-22 09:40:00,47.0,47.17,46.99,47.08,75183.0,45.776,45.9415,45.7662,45.8539,75183.0
2024-02-22 09:45:00,47.09,47.24,47.06,47.12,38102.0,45.8636,46.0097,45.8344,45.8928,38102.0
2024-02-22 09:50:00,47.12,47.23,47.08,47.21,40457.0,45.8928,46.0,45.8539,45.9805,40457.0
2024-02-22 09:55:00,47.21,47.28,47.15,47.16,15074.0,45.9805,46.0487,45.9221,45.9318,15074.0
2024-02-22 10:00:00,47.17,47.2,47.12,47.16,34719.0,45.9415,45.9708,45.8928,45.9318,34719.0
2024-02-22 10:05:00,47.17,47.17,46.98,47.0,43219.0,45.9415,45.9415,45.7565,45.776,43219.0
2024-02-22 10:10:00,47.01,47.02,46.95,47.01,42968.0,45.7857,45.7954,45.7273,45.7857,42968.0
2024-02-22 10:15:00,47.0,47.08,47.0,47.07,48610.0,45.776,45.8539,45.776,45.8441,48610.0
2024-02-22 10:20:00,47.07,47.07,47.02,47.05,61788.0,45.8441,45.8441,45.7954,45.8247,61788.0
2024-02-22 10:25:00,47.06,47.18,47.03,47.14,98945.0,45.8344,45.9513,45.8052,45.9123,98945.0
2024-02-22 10:30:00,47.13,47.17,47.12,47.14,24105.0,45.9026,45.9415,45.8928,45.9123,24105.0
2024-02-22 10:35:00,47.14,47.18,47.06,47.06,26138.0,45.9123,45.9513,45.8344,45.8344,26138.0
2024-02-22 10:40:00,47.06,47.15,47.06,47.14,11475.0,45.8344,45.9221,45.8344,45.9123,11475.0
2024-02-22 10:45:00,47.13,47.21,47.13,47.19,20395.0,45.9026,45.9805,45.9026,45.961,20395.0
2024-02-22 10:50:00,47.19,47.22,47.17,47.22,16287.0,45.961,45.9902,45.9415,45.9902,16287.0
2024-02-22 10:55:00,47.22,47.33,47.2,47.32,26197.0,45.9902,46.0974,45.9708,46.0876,26197.0
2024-02-22 11:00:00,47.32,47.32,47.26,47.26,21157.0,46.0876,46.0876,46.0292,46.0292,21157.0
2024-02-22 11:05:00,47.25,47.26,47.18,47.23,28987.0,46.0195,46.0292,45.9513,46.0,28987.0
2024-02-22 11:10:00,47.23,47.29,47.2,47.29,20479.0,46.0,46.0584,45.9708,46.0584,20479.0
2024-02-22 11:15:00,47.29,47.33,47.29,47.33,8949.0,46.0584,46.0974,46.0584,46.0974,8949.0
2024-02-22 11:20:00,47.33,47.35,47.31,47.34,15022.0,46.0974,46.1169,46.0779,46.1071,15022.0
2024-02-22 11:25:00,47.34,47.41,47.34,47.4,12374.0,46.1071,46.1753,46.1071,46.1656,12374.0
2024-02-22 11:30:00,47.41,47.43,47.39,47.42,14083.0,46.1753,46.1948,46.1558,46.185,14083.0
2024-02-22 11:35:00,47.42,47.48,47.41,47.46,11898.0,46.185,46.2435,46.1753,46.224,11898.0
2024-02-22 11:40:00,47.47,47.49,47.45,47.48,9810.0,46.2337,46.2532,46.2142,46.2435,9810.0
2024-02-22 11:45:00,47.48,47.49,47.4,47.42,22738.0,46.2435,46.2532,46.1656,46.185,22738.0
2024-02-22 11:50:00,47.43,47.49,47.43,47.48,10500.0,46.1948,46.2532,46.1948,46.2435,10500.0
2024-02-22 11:55:00,47.48,47.49,47.46,47.47,13429.0,46.2435,46.2532,46.224,46.2337,13429.0
2024-02-22 12:00:00,47.46,47.49,47.44,47.48,20531.0,46.224,46.2532,46.2045,46.2435,20531.0
2024-02-22 12:05:00,47.48,47.48,47.41,47.44,23447.0,46.2435,46.2435,46.1753,46.2045,23447.0
2024-02-22 12:10:00,47.44,47.47,47.42,47.47,22703.0,46.2045,46.2337,46.185,46.2337,22703.0
2024-02-22 12:15:00,47.47,47.51,47.46,47.51,7368.0,46.2337,46.2727,46.224,46.2727,7368.0
2024-02-22 12:20:00,47.5,47.54,47.5,47.54,13021.0,46.2629,46.3019,46.2629,46.3019,13021.0
2024-02-22 12:25:00,47.54,47.58,47.53,47.57,13001.0,46.3019,46.3409,46.2922,46.3311,13001.0
2024-02-22 12:30:00,47.57,47.63,47.57,47.62,23237.0,46.3311,46.3896,46.3311,46.3798,23237.0
2024-02-22 12:35:00,47.62,47.65,47.59,47.63,38466.0,46.3798,46.409,46.3506,46.3896,38466.0
2024-02-22 12:40:00,47.63,47.67,47.58,47.58,40341.0,46.3896,46.4285,46.3409,46.3409,40341.0
2024-02-22 12:45:00,47.58,47.62,47.56,47.62,19626.0,46.3409,46.3798,46.3214,46.3798,19626.0
2024-02-22 12:50:00,47.63,47.63,47.58,47.59,15534.0,46.3896,46.3896,46.3409,46.3506,15534.0
2024-02-22 12:55:00,47.59,47.6,47.56,47.59,22941.0,46.3506,46.3603,46.3214,46.3506,22941.0
2024-02-22 13:00:00,47.59,47.59,47.52,47.55,64193.0,46.3506,46.3506,46.2824,46.3116,64193.0
2024-02-22 13:05:00,47.55,47.59,47.54,47.57,30182.0,46.3116,46.3506,46.3019,46.3311,30182.0
2024-02-22 13:10:00,47.57,47.58,47.51,47.53,70704.0,46.3311,46.3409,46.2727,46.2922,70704.0
2024-02-22 13:15:00,47.53,47.62,47.52,47.61,27824.0,46.2922,46.3798,46.2824,46.3701,27824.0
2024-02-22 13:20:00,47.61,47.65,47.59,47.65,15697.0,46.3701,46.409,46.3506,46.409,15697.0
2024-02-22 13:25:00,47.65,47.69,47.64,47.66,19346.0,46.409,46.448,46.3993,46.4188,19346.0
2024-02-22 13:30:00,47.66,47.77,47.66,47.76,27301.0,46.4188,46.5259,46.4188,46.5162,27301.0
2024-02-22 13:35:00,47.76,47.81,47.75,47.8,27831.0,46.5162,46.5649,46.5064,46.5551,27831.0
2024-02-22 13:40:00,47.8,47.82,47.78,47.79,29449.0,46.5551,46.5746,46.5357,46.5454,29449.0
2024-02-22 13:45:00,47.78,47.78,47.74,47.75,22749.0,46.5357,46.5357,46.4967,46.5064,22749.0
2024-02-22 13:50:00,47.74,47.81,47.73,47.81,25320.0,46.4967,46.5649,46.487,46.5649,25320.0
2024-02-22 13:55:00,47.8,47.81,47.77,47.78,18133.0,46.5551,46.5649,46.5259,46.5357,18133.0
2024-02-22 14:00:00,47.78,47.82,47.77,47.82,14694.0,46.5357,46.5746,46.5259,46.5746,14694.0
2024-02-22 14:05:00,47.81,47.81,47.76,47.77,14516.0,46.5649,46.5649,46.5162,46.5259,14516.0
2024-02-22 14:10:00,47.78,47.78,47.73,47.76,17321.0,46.5357,46.5357,46.487,46.5162,17321.0
2024-02-22 14:15:00,47.76,47.79,47.75,47.78,16190.0,46.5162,46.5454,46.5064,46.5357,16190.0
2024-02-22 14:20:00,47.78,47.79,47.74,47.77,19327.0,46.5357,46.5454,46.4967,46.5259,19327.0
2024-02-22 14:25:00,47.77,47.78,47.7,47.72,26144.0,46.5259,46.5357,46.4577,46.4772,26144.0
2024-02-22 14:30:00,47.72,47.73,47.65,47.68,53552.0,46.4772,46.487,46.409,46.4383,53552.0
2024-02-22 14:35:00,47.68,47.73,47.64,47.73,16598.0,46.4383,46.487,46.3993,46.487,16598.0
2024-02-22 14:40:00,47.73,47.79,47.71,47.79,23062.0,46.487,46.5454,46.4675,46.5454,23062.0
2024-02-22 14:45:00,47.79,47.79,47.71,47.73,30366.0,46.5454,46.5454,46.4675,46.487,30366.0
2024-02-22 14:50:00,47.73,47.77,47.72,47.76,21717.0,46.487,46.5259,46.4772,46.5162,21717.0
2024-02-22 14:55:00,47.76,47.79,47.74,47.79,36982.0,46.5162,46.5454,46.4967,46.5454,36982.0
2024-02-22 15:00:00,47.79,47.87,47.78,47.87,37805.0,46.5454,46.6233,46.5357,46.6233,37805.0
2024-02-22 15:05:00,47.87,47.9,47.81,47.83,39189.0,46.6233,46.6525,46.5649,46.5844,39189.0
2024-02-22 15:10:00,47.82,47.85,47.81,47.84,24224.0,46.5746,46.6038,46.5649,46.5941,24224.0
2024-02-22 15:15:00,47.84,47.86,47.79,47.83,36730.0,46.5941,46.6136,46.5454,46.5844,36730.0
2024-02-22 15:20:00,47.83,47.92,47.81,47.91,26469.0,46.5844,46.672,46.5649,46.6623,26469.0
2024-02-22 15:25:00,47.9,47.91,47.88,47.91,34483.0,46.6525,46.6623,46.6331,46.6623,34483.0
2024-02-22 15:30:00,47.91,47.91,47.84,47.89,49746.0,46.6623,46.6623,46.5941,46.6428,49746.0
2024-02-22 15:35:00,47.89,47.93,47.87,47.9,47264.0,46.6428,46.6817,46.6233,46.6525,47264.0
2024-02-22 15:40:00,47.9,47.94,47.87,47.88,55701.0,46.6525,46.6915,46.6233,46.6331,55701.0
2024-02-22 15:45:00,47.88,47.91,47.85,47.91,67514.0,46.6331,46.6623,46.6038,46.6623,67514.0
2024-02-22 15:50:00,47.9,47.92,47.82,47.86,131415.0,46.6525,46.672,46.5746,46.6136,131415.0
2024-02-22 15:55:00,47.86,47.89,47.81,47.83,447090.0,46.6136,46.6428,46.5649,46.5844,447090.0
2024-02-23 09:30:00,47.96,48.0,47.75,47.79,64767.0,46.711,46.7499,46.5064,46.5454,64767.0
2024-02-23 09:35:00,47.84,47.97,47.83,47.97,27803.0,46.5941,46.7207,46.5844,46.7207,27803.0
2024-02-23 09:40:00,47.96,47.97,47.87,47.92,24232.0,46.711,46.7207,46.6233,46.672,24232.0
2024-02-23 09:45:00,47.91,47.95,47.86,47.92,40990.0,46.6623,46.7012,46.6136,46.672,40990.0
2024-02-23 09:50:00,47.92,48.02,47.89,47.94,45883.0,46.672,46.7694,46.6428,46.6915,45883.0
2024-02-23 09:55:00,47.93,48.03,47.92,48.02,39498.0,46.6817,46.7791,46.672,46.7694,39498.0
2024-02-23 10:00:00,48.02,48.06,47.98,48.05,29182.0,46.7694,46.8084,46.7304,46.7986,29182.0
2024-02-23 10:05:00,48.06,48.09,48.02,48.07,37166.0,46.8084,46.8376,46.7694,46.8181,37166.0
2024-02-23 10:10:00,48.07,48.14,48.05,48.14,27241.0,46.8181,46.8863,46.7986,46.8863,27241.0
2024-02-23 10:15:00,48.15,48.2,48.13,48.16,21114.0,46.896,46.9447,46.8765,46.9058,21114.0
2024-02-23 10:20:00,48.16,48.27,48.15,48.25,20476.0,46.9058,47.0129,46.896,46.9934,20476.0
2024-02-23 10:25:00,48.25,48.29,48.23,48.27,24759.0,46.9934,47.0324,46.9739,47.0129,24759.0
2024-02-23 10:30:00,48.27,48.29,48.25,48.29,19564.0,47.0129,47.0324,46.9934,47.0324,19564.0
2024-02-23 10:35:00,48.3,48.31,48.25,48.27,15001.0,47.0421,47.0519,46.9934,47.0129,15001.0
2024-02-23 10:40:00,48.27,48.44,48.26,48.38,34548.0,47.0129,47.1785,47.0032,47.12,34548.0
2024-02-23 10:45:00,48.38,48.38,48.3,48.34,20013.0,47.12,47.12,47.0421,47.0811,20013.0
2024-02-23 10:50:00,48.34,48.37,48.3,48.36,24389.0,47.0811,47.1103,47.0421,47.1006,24389.0
2024-02-23 10:55:00,48.35,48.42,48.32,48.41,23694.0,47.0908,47.159,47.0616,47.1492,23694.0
2024-02-23 11:00:00,48.42,48.42,48.3,48.33,13387.0,47.159,47.159,47.0421,47.0713,13387.0
2024-02-23 11:05:00,48.35,48.4,48.33,48.35,17302.0,47.0908,47.1395,47.0713,47.0908,17302.0
2024-02-23 11:10:00,48.36,48.37,48.32,48.33,16946.0,47.1006,47.1103,47.0616,47.0713,16946.0
2024-02-23 11:15:00,48.33,48.34,48.24,48.26,27693.0,47.0713,47.0811,46.9837,47.0032,27693.0
2024-02-23 11:20:00,48.26,48.3,48.21,48.21,29150.0,47.0032,47.0421,46.9545,46.9545,29150.0
2024-02-23 11:25:00,48.22,48.24,48.19,48.2,30954.0,46.9642,46.9837,46.935,46.9447,30954.0
2024-02-23 11:30:00,48.19,48.22,48.18,48.2,26066.0,46.935,46.9642,46.9252,46.9447,26066.0
2024-02-23 11:35:00,48.21,48.25,48.19,48.23,25471.0,46.9545,46.9934,46.935,46.9739,25471.0
2024-02-23 11:40:00,48.23,48.25,48.17,48.2,25375.0,46.9739,46.9934,46.9155,46.9447,25375.0
2024-02-23 11:45:00,48.2,48.2,48.13,48.13,61969.0,46.9447,46.9447,46.8765,46.8765,61969.0
2024-02-23 11:50:00,48.14,48.14,48.06,48.06,23194.0,46.8863,46.8863,46.8084,46.8084,23194.0
2024-02-23 11:55:00,48.07,48.09,48.06,48.07,25519.0,46.8181,46.8376,46.8084,46.8181,25519.0
2024-02-23 12:00:00,48.08,48.1,48.05,48.09,29931.0,46.8278,46.8473,46.7986,46.8376,29931.0
2024-02-23 12:05:00,48.09,48.1,48.04,48.08,83312.0,46.8376,46.8473,46.7889,46.8278,83312.0
2024-02-23 12:10:00,48.08,48.1,48.05,48.08,17684.0,46.8278,46.8473,46.7986,46.8278,17684.0
2024-02-23 12:15:00,48.08,48.1,48.05,48.05,48054.0,46.8278,46.8473,46.7986,46.7986,48054.0
2024-02-23 12:20:00,48.05,48.07,48.03,48.04,19860.0,46.7986,46.8181,46.7791,46.7889,19860.0
2024-02-23 12:25:00,48.03,48.04,47.98,48.0,17080.0,46.7791,46.7889,46.7304,46.7499,17080.0
2024-02-23 12:30:00,48.0,48.0,47.95,47.96,33252.0,46.7499,46.7499,46.7012,46.711,33252.0
2024-02-23 12:35:00,47.95,47.96,47.93,47.95,15384.0,46.7012,46.711,46.6817,46.7012,15384.0
2024-02-23 12:40:00,47.95,47.96,47.94,47.95,19198.0,46.7012,46.711,46.6915,46.7012,19198.0
2024-02-23 12:45:00,47.95,47.96,47.91,47.91,17250.0,46.7012,46.711,46.6623,46.6623,17250.0
2024-02-23 12:50:00,47.92,47.93,47.91,47.93,9186.0,46.672,46.6817,46.6623,46.6817,9186.0
2024-02-23 12:55:00,47.92,47.94,47.9,47.92,21120.0,46.672,46.6915,46.6525,46.672,21120.0
2024-02-23 13:00:00,47.93,47.93,47.91,47.93,14894.0,46.6817,46.6817,46.6623,46.6817,14894.0
2024-02-23 13:05:00,47.93,47.93,47.89,47.9,8257.0,46.6817,46.6817,46.6428,46.6525,8257.0
2024-02-23 13:10:00,47.9,47.94,47.89,47.94,10803.0,46.6525,46.6915,46.6428,46.6915,10803.0
2024-02-23 13:15:00,47.94,47.97,47.91,47.97,26065.0,46.6915,46.7207,46.6623,46.7207,26065.0
2024-02-23 13:20:00,47.97,47.99,47.96,47.98,9881.0,46.7207,46.7402,46.711,46.7304,9881.0
2024-02-23 13:25:00,47.99,48.09,47.98,48.07,56422.0,46.7402,46.8376,46.7304,46.8181,56422.0
2024-02-23 13:30:00,48.06,48.08,48.03,48.06,33137.0,46.8084,46.8278,46.7791,46.8084,33137.0
2024-02-23 13:35:00,48.06,48.1,48.06,48.09,11211.0,46.8084,46.8473,46.8084,46.8376,11211.0
2024-02-23 13:40:00,48.09,48.12,48.07,48.12,17348.0,46.8376,46.8668,46.8181,46.8668,17348.0
2024-02-23 13:45:00,48.12,48.14,48.11,48.12,12124.0,46.8668,46.8863,46.8571,46.8668,12124.0
2024-02-23 13:50:00,48.12,48.14,48.11,48.12,15396.0,46.8668,46.8863,46.8571,46.8668,15396.0
2024-02-23 13:55:00,48.12,48.14,48.11,48.14,17680.0,46.8668,46.8863,46.8571,46.8863,17680.0
2024-02-23 14:00:00,48.14,48.14,48.12,48.13,7215.0,46.8863,46.8863,46.8668,46.8765,7215.0
2024-02-23 14:05:00,48.12,48.18,48.12,48.15,18476.0,46.8668,46.9252,46.8668,46.896,18476.0
2024-02-23 14:10:00,48.14,48.18,48.14,48.16,8224.0,46.8863,46.9252,46.8863,46.9058,8224.0
2024-02-23 14:15:00,48.17,48.17,48.14,48.15,13607.0,46.9155,46.9155,46.8863,46.896,13607.0
2024-02-23 14:20:00,48.15,48.16,48.13,48.15,14102.0,46.896,46.9058,46.8765,46.896,14102.0
2024-02-23 14:25:00,48.15,48.16,48.12,48.15,13522.0,46.896,46.9058,46.8668,46.896,13522.0
2024-02-23 14:30:00,48.15,48.23,48.14,48.23,13016.0,46.896,46.9739,46.8863,46.9739,13016.0
2024-02-23 14:35:00,48.23,48.24,48.21,48.23,13267.0,46.9739,46.9837,46.9545,46.9739,13267.0
2024-02-23 14:40:00,48.23,48.24,48.2,48.23,18907.0,46.9739,46.9837,46.9447,46.9739,18907.0
2024-02-23 14:45:00,48.23,48.24,48.22,48.23,12503.0,46.9739,46.9837,46.9642,46.9739,12503.0
2024-02-23 14:50:00,48.23,48.25,48.22,48.23,14501.0,46.9739,46.9934,46.9642,46.9739,14501.0
2024-02-23 14:55:00,48.24,48.28,48.24,48.27,17684.0,46.9837,47.0226,46.9837,47.0129,17684.0
2024-02-23 15:00:00,48.28,48.34,48.27,48.34,31526.0,47.0226,47.0811,47.0129,47.0811,31526.0
2024-02-23 15:05:00,48.34,48.36,48.33,48.33,21645.0,47.0811,47.1006,47.0713,47.0713,21645.0
2024-02-23 15:10:00,48.33,48.35,48.29,48.34,23843.0,47.0713,47.0908,47.0324,47.0811,23843.0
2024-02-23 15:15:00,48.35,48.37,48.33,48.34,50593.0,47.0908,47.1103,47.0713,47.0811,50593.0
2024-02-23 15:20:00,48.34,48.38,48.33,48.37,20506.0,47.0811,47.12,47.0713,47.1103,20506.0
2024-02-23 15:25:00,48.36,48.41,48.35,48.35,35297.0,47.1006,47.1492,47.0908,47.0908,35297.0
2024-02-23 15:30:00,48.36,48.38,48.33,48.34,34768.0,47.1006,47.12,47.0713,47.0811,34768.0
2024-02-23 15:35:00,48.34,48.35,48.3,48.33,35470.0,47.0811,47.0908,47.0421,47.0713,35470.0
2024-02-23 15:40:00,48.34,48.34,48.26,48.26,41722.0,47.0811,47.0811,47.0032,47.0032,41722.0
2024-02-23 15:45:00,48.27,48.33,48.25,48.31,47620.0,47.0129,47.0713,46.9934,47.0519,47620.0
2024-02-23 15:50:00,48.32,48.34,48.27,48.3,94529.0,47.0616,47.0811,47.0129,47.0421,94529.0
2024-02-23 15:55:00,48.3,48.32,48.21,48.21,215089.0,47.0421,47.0616,46.9545,46.9545,215089.0
2024-02-26 09:30:00,48.19,48.19,47.88,47.96,62807.0,46.935,46.935,46.6331,46.711,62807.0
2024-02-26 09:35:00,47.97,47.99,47.88,47.92,29671.0,46.7207,46.7402,46.6331,46.672,29671.0
2024-02-26 09:40:00,47.91,48.01,47.91,47.99,28024.0,46.6623,46.7597,46.6623,46.7402,28024.0
2024-02-26 09:45:00,48.0,48.0,47.86,47.87,34760.0,46.7499,46.7499,46.6136,46.6233,34760.0
2024-02-26 09:50:00,47.87,47.96,47.86,47.89,46572.0,46.6233,46.711,46.6136,46.6428,46572.0
2024-02-26 09:55:00,47.89,47.9,47.85,47.86,19066.0,46.6428,46.6525,46.6038,46.6136,19066.0
2024-02-26 10:00:00,47.87,47.93,47.87,47.89,42094.0,46.6233,46.6817,46.6233,46.6428,42094.0
2024-02-26 10:05:00,47.88,47.88,47.8,47.83,57989.0,46.6331,46.6331,46.5551,46.5844,57989.0
2024-02-26 10:10:00,47.83,47.85,47.78,47.83,27747.0,46.5844,46.6038,46.5357,46.5844,27747.0
2024-02-26 10:15:00,47.83,47.84,47.79,47.8,23359.0,46.5844,46.5941,46.5454,46.5551,23359.0
2024-02-26 10:20:00,47.79,47.83,47.71,47.83,33967.0,46.5454,46.5844,46.4675,46.5844,33967.0
2024-02-26 10:25:00,47.83,47.86,47.8,47.83,33856.0,46.5844,46.6136,46.5551,46.5844,33856.0
2024-02-26 10:30:00,47.83,47.85,47.8,47.8,19308.0,46.5844,46.6038,46.5551,46.5551,19308.0
2024-02-26 10:35:00,47.8,47.88,47.79,47.84,17113.0,46.5551,46.6331,46.5454,46.5941,17113.0
2024-02-26 10:40:00,47.85,47.86,47.81,47.82,21125.0,46.6038,46.6136,46.5649,46.5746,21125.0
2024-02-26 10:45:00,47.82,47.87,47.81,47.85,15101.0,46.5746,46.6233,46.5649,46.6038,15101.0
2024-02-26 10:50:00,47.85,47.86,47.78,47.79,19789.0,46.6038,46.6136,46.5357,46.5454,19789.0
2024-02-26 10:55:00,47.79,47.86,47.78,47.84,24405.0,46.5454,46.6136,46.5357,46.5941,24405.0
2024-02-26 11:00:00,47.84,47.89,47.84,47.85,14068.0,46.5941,46.6428,46.5941,46.6038,14068.0
2024-02-26 11:05:00,47.86,47.87,47.83,47.84,9762.0,46.6136,46.6233,46.5844,46.5941,9762.0
2024-02-26 11:10:00,47.84,47.84,47.77,47.81,14002.0,46.5941,46.5941,46.5259,46.5649,14002.0
2024-02-26 11:15:00,47.81,47.86,47.8,47.84,16270.0,46.5649,46.6136,46.5551,46.5941,16270.0
2024-02-26 11:20:00,47.84,47.87,47.83,47.84,10124.0,46.5941,46.6233,46.5844,46.5941,10124.0
2024-02-26 11:25:00,47.84,47.86,47.81,47.82,45950.0,46.5941,46.6136,46.5649,46.5746,45950.0
2024-02-26 11:30:00,47.83,47.83,47.78,47.79,12631.0,46.5844,46.5844,46.5357,46.5454,12631.0
2024-02-26 11:35:00,47.79,47.82,47.74,47.76,22414.0,46.5454,46.5746,46.4967,46.5162,22414.0
2024-02-26 11:40:00,47.76,47.8,47.74,47.76,25108.0,46.5162,46.5551,46.4967,46.5162,25108.0
2024-02-26 11:45:00,47.75,47.75,47.67,47.68,30278.0,46.5064,46.5064,46.4285,46.4383,30278.0
2024-02-26 11:50:00,47.69,47.69,47.53,47.57,35349.0,46.448,46.448,46.2922,46.3311,35349.0
2024-02-26 11:55:00,47.57,47.7,47.56,47.69,22695.0,46.3311,46.4577,46.3214,46.448,22695.0
2024-02-26 12:00:00,47.69,47.71,47.65,47.69,87391.0,46.448,46.4675,46.409,46.448,87391.0
2024-02-26 12:05:00,47.69,47.78,47.68,47.78,25687.0,46.448,46.5357,46.4383,46.5357,25687.0
2024-02-26 12:10:00,47.77,47.77,47.71,47.73,20664.0,46.5259,46.5259,46.4675,46.487,20664.0
2024-02-26 12:15:00,47.73,47.73,47.68,47.72,16744.0,46.487,46.487,46.4383,46.4772,16744.0
2024-02-26 12:20:00,47.72,47.76,47.68,47.71,23033.0,46.4772,46.5162,46.4383,46.4675,23033.0
2024-02-26 12:25:00,47.71,47.78,47.69,47.75,34903.0,46.4675,46.5357,46.448,46.5064,34903.0
2024-02-26 12:30:00,47.75,47.75,47.7,47.72,33406.0,46.5064,46.5064,46.4577,46.4772,33406.0
2024-02-26 12:35:00,47.72,47.72,47.15,47.69,160862.0,46.4772,46.4772,45.9221,46.448,160862.0
2024-02-26 12:40:00,47.68,47.73,47.68,47.71,35115.0,46.4383,46.487,46.4383,46.4675,35115.0
2024-02-26 12:45:00,47.71,47.76,47.67,47.76,58846.0,46.4675,46.5162,46.4285,46.5162,58846.0
2024-02-26 12:50:00,47.76,47.77,47.73,47.75,32633.0,46.5162,46.5259,46.487,46.5064,32633.0
2024-02-26 12:55:00,47.74,47.76,47.7,47.74,31253.0,46.4967,46.5162,46.4577,46.4967,31253.0
2024-02-26 13:00:00,47.75,47.75,47.67,47.67,17799.0,46.5064,46.5064,46.4285,46.4285,17799.0
2024-02-26 13:05:00,47.67,47.67,47.59,47.59,18729.0,46.4285,46.4285,46.3506,46.3506,18729.0
2024-02-26 13:10:00,47.59,47.61,47.56,47.56,14859.0,46.3506,46.3701,46.3214,46.3214,14859.0
2024-02-26 13:15:00,47.55,47.61,47.55,47.59,19198.0,46.3116,46.3701,46.3116,46.3506,19198.0
2024-02-26 13:20:00,47.59,47.59,47.49,47.51,54453.0,46.3506,46.3506,46.2532,46.2727,54453.0
2024-02-26 13:25:00,47.5,47.55,47.46,47.46,50199.0,46.2629,46.3116,46.224,46.224,50199.0
2024-02-26 13:30:00,47.46,47.47,47.4,47.41,33276.0,46.224,46.2337,46.1656,46.1753,33276.0
2024-02-26 13:35:00,47.41,47.44,47.4,47.44,12090.0,46.1753,46.2045,46.1656,46.2045,12090.0
2024-02-26 13:40:00,47.44,47.44,47.39,47.41,15636.0,46.2045,46.2045,46.1558,46.1753,15636.0
2024-02-26 13:45:00,47.41,47.42,47.35,47.36,18208.0,46.1753,46.185,46.1169,46.1266,18208.0
2024-02-26 13:50:00,47.37,47.4,47.36,47.38,15943.0,46.1363,46.1656,46.1266,46.1461,15943.0
2024-02-26 13:55:00,47.38,47.39,47.36,47.38,11049.0,46.1461,46.1558,46.1266,46.1461,11049.0
2024-02-26 14:00:00,47.38,47.39,47.34,47.37,19412.0,46.1461,46.1558,46.1071,46.1363,19412.0
2024-02-26 14:05:00,47.38,47.39,47.34,47.34,14835.0,46.1461,46.1558,46.1071,46.1071,14835.0
2024-02-26 14:10:00,47.35,47.37,47.3,47.3,18376.0,46.1169,46.1363,46.0682,46.0682,18376.0
2024-02-26 14:15:00,47.3,47.33,47.27,47.3,28144.0,46.0682,46.0974,46.0389,46.0682,28144.0
2024-02-26 14:20:00,47.3,47.32,47.25,47.26,30435.0,46.0682,46.0876,46.0195,46.0292,30435.0
2024-02-26 14:25:00,47.26,47.29,47.25,47.29,16686.0,46.0292,46.0584,46.0195,46.0584,16686.0
2024-02-26 14:30:00,47.29,47.33,47.27,47.3,30758.0,46.0584,46.0974,46.0389,46.0682,30758.0
2024-02-26 14:35:00,47.3,47.32,47.27,47.3,40554.0,46.0682,46.0876,46.0389,46.0682,40554.0
2024-02-26 14:40:00,47.3,47.31,47.28,47.3,26285.0,46.0682,46.0779,46.0487,46.0682,26285.0
2024-02-26 14:45:00,47.3,47.32,47.27,47.32,31144.0,46.0682,46.0876,46.0389,46.0876,31144.0
2024-02-26 14:50:00,47.32,47.41,47.29,47.41,40185.0,46.0876,46.1753,46.0584,46.1753,40185.0
2024-02-26 14:55:00,47.41,47.49,47.4,47.49,19609.0,46.1753,46.2532,46.1656,46.2532,19609.0
2024-02-26 15:00:00,47.49,47.5,47.45,47.49,78123.0,46.2532,46.2629,46.2142,46.2532,78123.0
2024-02-26 15:05:00,47.48,47.54,47.48,47.52,31522.0,46.2435,46.3019,46.2435,46.2824,31522.0
2024-02-26 15:10:00,47.53,47.53,47.4,47.41,76134.0,46.2922,46.2922,46.1656,46.1753,76134.0
2024-02-26 15:15:00,47.41,47.44,47.37,47.38,34463.0,46.1753,46.2045,46.1363,46.1461,34463.0
2024-02-26 15:20:00,47.38,47.43,47.35,47.43,59878.0,46.1461,46.1948,46.1169,46.1948,59878.0
2024-02-26 15:25:00,47.44,47.47,47.43,47.47,32629.0,46.2045,46.2337,46.1948,46.2337,32629.0
2024-02-26 15:30:00,47.47,47.49,47.44,47.48,36634.0,46.2337,46.2532,46.2045,46.2435,36634.0
2024-02-26 15:35:00,47.47,47.48,47.42,47.43,41896.0,46.2337,46.2435,46.185,46.1948,41896.0
2024-02-26 15:40:00,47.43,47.44,47.37,47.39,95877.0,46.1948,46.2045,46.1363,46.1558,95877.0
2024-02-26 15:45:00,47.39,47.4,47.34,47.38,203987.0,46.1558,46.1656,46.1071,46.1461,203987.0
2024-02-26 15:50:00,47.38,47.42,47.3,47.34,176537.0,46.1461,46.185,46.0682,46.1071,176537.0
2024-02-26 15:55:00,47.34,47.38,47.25,47.27,401379.0,46.1071,46.1461,46.0195,46.0389,401379.0
2024-02-27 09:30:00,47.65,47.78,47.35,47.52,130259.0,46.409,46.5357,46.1169,46.2824,130259.0
2024-02-27 09:35:00,47.54,47.79,47.45,47.78,38680.0,46.3019,46.5454,46.2142,46.5357,38680.0
2024-02-27 09:40:00,47.78,48.03,47.76,47.86,62491.0,46.5357,46.7791,46.5162,46.6136,62491.0
2024-02-27 09:45:00,47.86,47.95,47.82,47.83,45767.0,46.6136,46.7012,46.5746,46.5844,45767.0
2024-02-27 09:50:00,47.83,47.92,47.78,47.91,34930.0,46.5844,46.672,46.5357,46.6623,34930.0
2024-02-27 09:55:00,47.91,47.98,47.86,47.95,31835.0,46.6623,46.7304,46.6136,46.7012,31835.0
2024-02-27 10:00:00,47.96,48.04,47.95,48.04,84959.0,46.711,46.7889,46.7012,46.7889,84959.0
2024-02-27 10:05:00,48.04,48.18,48.03,48.13,72709.0,46.7889,46.9252,46.7791,46.8765,72709.0
2024-02-27 10:10:00,48.13,48.21,48.08,48.2,35048.0,46.8765,46.9545,46.8278,46.9447,35048.0
2024-02-27 10:15:00,48.2,48.24,48.11,48.17,32254.0,46.9447,46.9837,46.8571,46.9155,32254.0
2024-02-27 10:20:00,48.17,48.2,48.04,48.09,29141.0,46.9155,46.9447,46.7889,46.8376,29141.0
2024-02-27 10:25:00,48.1,48.15,48.09,48.15,15815.0,46.8473,46.896,46.8376,46.896,15815.0
2024-02-27 10:30:00,48.15,48.19,48.13,48.16,25483.0,46.896,46.935,46.8765,46.9058,25483.0
2024-02-27 10:35:00,48.15,48.2,48.1,48.2,24963.0,46.896,46.9447,46.8473,46.9447,24963.0
2024-02-27 10:40:00,48.2,48.22,48.15,48.21,31478.0,46.9447,46.9642,46.896,46.9545,31478.0
2024-02-27 10:45:00,48.23,48.23,48.18,48.21,23221.0,46.9739,46.9739,46.9252,46.9545,23221.0
2024-02-27 10:50:00,48.21,48.26,48.2,48.21,35516.0,46.9545,47.0032,46.9447,46.9545,35516.0
2024-02-27 10:55:00,48.22,48.23,48.07,48.09,42372.0,46.9642,46.9739,46.8181,46.8376,42372.0
2024-02-27 11:00:00,48.09,48.13,48.09,48.1,16102.0,46.8376,46.8765,46.8376,46.8473,16102.0
2024-02-27 11:05:00,48.11,48.13,48.09,48.09,24458.0,46.8571,46.8765,46.8376,46.8376,24458.0
2024-02-27 11:10:00,48.08,48.1,48.06,48.09,23872.0,46.8278,46.8473,46.8084,46.8376,23872.0
2024-02-27 11:15:00,48.09,48.16,48.08,48.16,18608.0,46.8376,46.9058,46.8278,46.9058,18608.0
2024-02-27 11:20:00,48.16,48.3,48.16,48.3,49435.0,46.9058,47.0421,46.9058,47.0421,49435.0
2024-02-27 11:25:00,48.3,48.34,48.27,48.29,24692.0,47.0421,47.0811,47.0129,47.0324,24692.0
2024-02-27 11:30:00,48.3,48.33,48.27,48.32,22457.0,47.0421,47.0713,47.0129,47.0616,22457.0
2024-02-27 11:35:00,48.32,48.38,48.3,48.37,25995.0,47.0616,47.12,47.0421,47.1103,25995.0
2024-02-27 11:40:00,48.36,48.4,48.35,48.36,34080.0,47.1006,47.1395,47.0908,47.1006,34080.0
2024-02-27 11:45:00,48.36,48.38,48.32,48.36,28533.0,47.1006,47.12,47.0616,47.1006,28533.0
2024-02-27 11:50:00,48.36,48.48,48.35,48.48,56714.0,47.1006,47.2174,47.0908,47.2174,56714.0
2024-02-27 11:55:00,48.48,48.55,48.48,48.49,51808.0,47.2174,47.2856,47.2174,47.2272,51808.0
2024-02-27 12:00:00,48.48,48.53,48.48,48.5,35707.0,47.2174,47.2661,47.2174,47.2369,35707.0
2024-02-27 12:05:00,48.5,48.52,48.47,48.51,24725.0,47.2369,47.2564,47.2077,47.2466,24725.0
2024-02-27 12:10:00,48.5,48.52,48.47,48.48,48877.0,47.2369,47.2564,47.2077,47.2174,48877.0
2024-02-27 12:15:00,48.48,48.52,48.47,48.52,19498.0,47.2174,47.2564,47.2077,47.2564,19498.0
2024-02-27 12:20:00,48.52,48.54,48.49,48.51,40047.0,47.2564,47.2759,47.2272,47.2466,40047.0
2024-02-27 12:25:00,48.51,48.54,48.48,48.48,22324.0,47.2466,47.2759,47.2174,47.2174,22324.0
2024-02-27 12:30:00,48.48,48.54,48.48,48.53,18431.0,47.2174,47.2759,47.2174,47.2661,18431.0
2024-02-27 12:35:00,48.53,48.55,48.47,48.55,18334.0,47.2661,47.2856,47.2077,47.2856,18334.0
2024-02-27 12:40:00,48.55,48.55,48.49,48.51,13982.0,47.2856,47.2856,47.2272,47.2466,13982.0
2024-02-27 12:45:00,48.51,48.55,48.5,48.53,14336.0,47.2466,47.2856,47.2369,47.2661,14336.0
2024-02-27 12:50:00,48.53,48.59,48.52,48.58,24255.0,47.2661,47.3246,47.2564,47.3148,24255.0
2024-02-27 12:55:00,48.58,48.59,48.55,48.59,34299.0,47.3148,47.3246,47.2856,47.3246,34299.0
2024-02-27 13:00:00,48.59,48.65,48.59,48.64,35704.0,47.3246,47.383,47.3246,47.3733,35704.0
2024-02-27 13:05:00,48.63,48.63,48.54,48.59,37473.0,47.3635,47.3635,47.2759,47.3246,37473.0
2024-02-27 13:10:00,48.59,48.59,48.55,48.56,21746.0,47.3246,47.3246,47.2856,47.2953,21746.0
2024-02-27 13:15:00,48.57,48.57,48.53,48.55,15425.0,47.3051,47.3051,47.2661,47.2856,15425.0
2024-02-27 13:20:00,48.55,48.56,48.5,48.53,15801.0,47.2856,47.2953,47.2369,47.2661,15801.0
2024-02-27 13:25:00,48.53,48.54,48.47,48.52,32732.0,47.2661,47.2759,47.2077,47.2564,32732.0
2024-02-27 13:30:00,48.51,48.52,48.5,48.51,20806.0,47.2466,47.2564,47.2369,47.2466,20806.0
2024-02-27 13:35:00,48.51,48.55,48.49,48.51,29039.0,47.2466,47.2856,47.2272,47.2466,29039.0
2024-02-27 13:40:00,48.51,48.51,48.48,48.5,16558.0,47.2466,47.2466,47.2174,47.2369,16558.0
2024-02-27 13:45:00,48.49,48.56,48.49,48.53,25611.0,47.2272,47.2953,47.2272,47.2661,25611.0
2024-02-27 13:50:00,48.53,48.55,48.52,48.53,30106.0,47.2661,47.2856,47.2564,47.2661,30106.0
2024-02-27 13:55:00,48.53,48.53,48.48,48.51,38525.0,47.2661,47.2661,47.2174,47.2466,38525.0
2024-02-27 14:00:00,48.51,48.54,48.5,48.52,20112.0,47.2466,47.2759,47.2369,47.2564,20112.0
2024-02-27 14:05:00,48.52,48.52,48.42,48.46,109695.0,47.2564,47.2564,47.159,47.1979,109695.0
2024-02-27 14:10:00,48.46,48.47,48.42,48.43,29572.0,47.1979,47.2077,47.159,47.1687,29572.0
2024-02-27 14:15:00,48.42,48.45,48.39,48.39,19184.0,47.159,47.1882,47.1298,47.1298,19184.0
2024-02-27 14:20:00,48.38,48.4,48.34,48.35,26553.0,47.12,47.1395,47.0811,47.0908,26553.0
2024-02-27 14:25:00,48.34,48.37,48.34,48.37,21777.0,47.0811,47.1103,47.0811,47.1103,21777.0
2024-02-27 14:30:00,48.36,48.37,48.29,48.32,72637.0,47.1006,47.1103,47.0324,47.0616,72637.0
2024-02-27 14:35:00,48.32,48.32,48.26,48.27,39442.0,47.0616,47.0616,47.0032,47.0129,39442.0
2024-02-27 14:40:00,48.27,48.27,48.16,48.16,52490.0,47.0129,47.0129,46.9058,46.9058,52490.0
2024-02-27 14:45:00,48.17,48.2,48.13,48.16,85027.0,46.9155,46.9447,46.8765,46.9058,85027.0
2024-02-27 14:50:00,48.16,48.22,48.15,48.21,30745.0,46.9058,46.9642,46.896,46.9545,30745.0
2024-02-27 14:55:00,48.21,48.27,48.21,48.24,40548.0,46.9545,47.0129,46.9545,46.9837,40548.0
2024-02-27 15:00:00,48.25,48.35,48.24,48.34,32745.0,46.9934,47.0908,46.9837,47.0811,32745.0
2024-02-27 15:05:00,48.34,48.37,48.29,48.3,36112.0,47.0811,47.1103,47.0324,47.0421,36112.0
2024-02-27 15:10:00,48.29,48.34,48.26,48.3,38921.0,47.0324,47.0811,47.0032,47.0421,38921.0
2024-02-27 15:15:00,48.3,48.3,48.23,48.23,31929.0,47.0421,47.0421,46.9739,46.9739,31929.0
2024-02-27 15:20:00,48.23,48.28,48.23,48.26,33798.0,46.9739,47.0226,46.9739,47.0032,33798.0
2024-02-27 15:25:00,48.26,48.3,48.25,48.3,39077.0,47.0032,47.0421,46.9934,47.0421,39077.0
2024-02-27 15:30:00,48.3,48.32,48.22,48.26,42691.0,47.0421,47.0616,46.9642,47.0032,42691.0
2024-02-27 15:35:00,48.26,48.27,48.23,48.25,51632.0,47.0032,47.0129,46.9739,46.9934,51632.0
2024-02-27 15:40:00,48.25,48.35,48.24,48.34,54867.0,46.9934,47.0908,46.9837,47.0811,54867.0
2024-02-27 15:45:00,48.34,48.36,48.32,48.35,98070.0,47.0811,47.1006,47.0616,47.0908,98070.0
2024-02-27 15:50:00,48.34,48.37,48.31,48.34,121935.0,47.0811,47.1103,47.0519,47.0811,121935.0
2024-02-27 15:55:00,48.34,48.39,48.32,48.37,351846.0,47.0811,47.1298,47.0616,47.1103,351846.0
2024-02-28 09:30:00,48.63,48.86,48.46,48.67,164929.0,47.3635,47.5875,47.1979,47.4025,164929.0
2024-02-28 09:35:00,48.65,48.75,48.59,48.65,32256.0,47.383,47.4804,47.3246,47.383,32256.0
2024-02-28 09:40:00,48.66,48.66,48.52,48.54,35596.0,47.3927,47.3927,47.2564,47.2759,35596.0
2024-02-28 09:45:00,48.55,48.59,48.41,48.49,78799.0,47.2856,47.3246,47.1492,47.2272,78799.0
2024-02-28 09:50:00,48.5,48.51,48.4,48.41,78903.0,47.2369,47.2466,47.1395,47.1492,78903.0
2024-02-28 09:55:00,48.41,48.48,48.4,48.43,51444.0,47.1492,47.2174,47.1395,47.1687,51444.0
2024-02-28 10:00:00,48.44,48.66,48.43,48.65,59176.0,47.1785,47.3927,47.1687,47.383,59176.0
2024-02-28 10:05:00,48.65,48.72,48.63,48.66,90266.0,47.383,47.4512,47.3635,47.3927,90266.0
2024-02-28 10:10:00,48.68,48.68,48.59,48.59,49959.0,47.4122,47.4122,47.3246,47.3246,49959.0
2024-02-28 10:15:00,48.62,48.67,48.55,48.67,51872.0,47.3538,47.4025,47.2856,47.4025,51872.0
2024-02-28 10:20:00,48.66,48.7,48.6,48.69,79637.0,47.3927,47.4317,47.3343,47.422,79637.0
2024-02-28 10:25:00,48.67,48.69,48.62,48.68,22540.0,47.4025,47.422,47.3538,47.4122,22540.0
2024-02-28 10:30:00,48.68,48.75,48.68,48.73,63443.0,47.4122,47.4804,47.4122,47.4609,63443.0
2024-02-28 10:35:00,48.73,48.78,48.72,48.76,61409.0,47.4609,47.5096,47.4512,47.4901,61409.0
2024-02-28 10:40:00,48.77,48.88,48.77,48.87,25998.0,47.4999,47.607,47.4999,47.5973,25998.0
2024-02-28 10:45:00,48.87,48.87,48.77,48.84,24309.0,47.5973,47.5973,47.4999,47.568,24309.0
2024-02-28 10:50:00,48.84,48.88,48.82,48.84,30591.0,47.568,47.607,47.5486,47.568,30591.0
2024-02-28 10:55:00,48.84,48.9,48.84,48.89,26434.0,47.568,47.6265,47.568,47.6167,26434.0
2024-02-28 11:00:00,48.89,48.89,48.82,48.83,16858.0,47.6167,47.6167,47.5486,47.5583,16858.0
2024-02-28 11:05:00,48.83,48.85,48.76,48.77,18703.0,47.5583,47.5778,47.4901,47.4999,18703.0
2024-02-28 11:10:00,48.78,48.79,48.76,48.76,10987.0,47.5096,47.5194,47.4901,47.4901,10987.0
2024-02-28 11:15:00,48.76,48.76,48.7,48.72,8397.0,47.4901,47.4901,47.4317,47.4512,8397.0
2024-02-28 11:20:00,48.71,48.73,48.69,48.71,18530.0,47.4414,47.4609,47.422,47.4414,18530.0
2024-02-28 11:25:00,48.71,48.71,48.67,48.68,17881.0,47.4414,47.4414,47.4025,47.4122,17881.0
2024-02-28 11:30:00,48.68,48.72,48.62,48.62,54361.0,47.4122,47.4512,47.3538,47.3538,54361.0
2024-02-28 11:35:00,48.63,48.68,48.62,48.63,127176.0,47.3635,47.4122,47.3538,47.3635,127176.0
2024-02-28 11:40:00,48.63,48.64,48.58,48.58,23629.0,47.3635,47.3733,47.3148,47.3148,23629.0
2024-02-28 11:45:00,48.59,48.65,48.58,48.65,45775.0,47.3246,47.383,47.3148,47.383,45775.0
2024-02-28 11:50:00,48.65,48.67,48.64,48.66,16705.0,47.383,47.4025,47.3733,47.3927,16705.0
2024-02-28 11:55:00,48.66,48.68,48.64,48.66,13582.0,47.3927,47.4122,47.3733,47.3927,13582.0
2024-02-28 12:00:00,48.66,48.66,48.63,48.63,11127.0,47.3927,47.3927,47.3635,47.3635,11127.0
2024-02-28 12:05:00,48.63,48.63,48.57,48.58,9303.0,47.3635,47.3635,47.3051,47.3148,9303.0
2024-02-28 12:10:00,48.58,48.61,48.58,48.58,10900.0,47.3148,47.344,47.3148,47.3148,10900.0
2024-02-28 12:15:00,48.58,48.58,48.53,48.55,11454.0,47.3148,47.3148,47.2661,47.2856,11454.0
2024-02-28 12:20:00,48.55,48.6,48.54,48.57,46901.0,47.2856,47.3343,47.2759,47.3051,46901.0
2024-02-28 12:25:00,48.57,48.59,48.55,48.56,9417.0,47.3051,47.3246,47.2856,47.2953,9417.0
2024-02-28 12:30:00,48.55,48.58,48.54,48.58,20844.0,47.2856,47.3148,47.2759,47.3148,20844.0
2024-02-28 12:35:00,48.59,48.6,48.55,48.55,16517.0,47.3246,47.3343,47.2856,47.2856,16517.0
2024-02-28 12:40:00,48.55,48.6,48.55,48.59,17535.0,47.2856,47.3343,47.2856,47.3246,17535.0
2024-02-28 12:45:00,48.58,48.59,48.56,48.57,10339.0,47.3148,47.3246,47.2953,47.3051,10339.0
2024-02-28 12:50:00,48.57,48.57,48.54,48.56,13360.0,47.3051,47.3051,47.2759,47.2953,13360.0
2024-02-28 12:55:00,48.56,48.57,48.54,48.55,19943.0,47.2953,47.3051,47.2759,47.2856,19943.0
2024-02-28 13:00:00,48.55,48.61,48.55,48.59,11164.0,47.2856,47.344,47.2856,47.3246,11164.0
2024-02-28 13:05:00,48.58,48.59,48.57,48.59,5713.0,47.3148,47.3246,47.3051,47.3246,5713.0
2024-02-28 13:10:00,48.6,48.63,48.59,48.63,21283.0,47.3343,47.3635,47.3246,47.3635,21283.0
2024-02-28 13:15:00,48.63,48.66,48.62,48.64,13713.0,47.3635,47.3927,47.3538,47.3733,13713.0
2024-02-28 13:20:00,48.64,48.66,48.63,48.64,13937.0,47.3733,47.3927,47.3635,47.3733,13937.0
2024-02-28 13:25:00,48.63,48.77,48.63,48.75,68663.0,47.3635,47.4999,47.3635,47.4804,68663.0
2024-02-28 13:30:00,48.75,48.83,48.72,48.73,114875.0,47.4804,47.5583,47.4512,47.4609,114875.0
2024-02-28 13:35:00,48.74,48.76,48.72,48.75,19766.0,47.4707,47.4901,47.4512,47.4804,19766.0
2024-02-28 13:40:00,48.74,48.75,48.64,48.64,14439.0,47.4707,47.4804,47.3733,47.3733,14439.0
2024-02-28 13:45:00,48.65,48.7,48.62,48.7,32970.0,47.383,47.4317,47.3538,47.4317,32970.0
2024-02-28 13:50:00,48.69,48.7,48.65,48.67,10590.0,47.422,47.4317,47.383,47.4025,10590.0
2024-02-28 13:55:00,48.67,48.7,48.67,48.69,12210.0,47.4025,47.4317,47.4025,47.422,12210.0
2024-02-28 14:00:00,48.7,48.71,48.64,48.65,15046.0,47.4317,47.4414,47.3733,47.383,15046.0
2024-02-28 14:05:00,48.65,48.68,48.62,48.66,33645.0,47.383,47.4122,47.3538,47.3927,33645.0
2024-02-28 14:10:00,48.66,48.69,48.64,48.67,18382.0,47.3927,47.422,47.3733,47.4025,18382.0
2024-02-28 14:15:00,48.67,48.7,48.65,48.7,17362.0,47.4025,47.4317,47.383,47.4317,17362.0
2024-02-28 14:20:00,48.7,48.7,48.66,48.67,15489.0,47.4317,47.4317,47.3927,47.4025,15489.0
2024-02-28 14:25:00,48.68,48.74,48.68,48.73,23008.0,47.4122,47.4707,47.4122,47.4609,23008.0
2024-02-28 14:30:00,48.73,48.75,48.72,48.73,21062.0,47.4609,47.4804,47.4512,47.4609,21062.0
2024-02-28 14:35:00,48.73,48.77,48.7,48.73,110044.0,47.4609,47.4999,47.4317,47.4609,110044.0
2024-02-28 14:40:00,48.73,48.76,48.72,48.73,27046.0,47.4609,47.4901,47.4512,47.4609,27046.0
2024-02-28 14:45:00,48.74,48.75,48.7,48.7,17733.0,47.4707,47.4804,47.4317,47.4317,17733.0
2024-02-28 14:50:00,48.7,48.7,48.66,48.69,26126.0,47.4317,47.4317,47.3927,47.422,26126.0
2024-02-28 14:55:00,48.69,48.7,48.61,48.61,27033.0,47.422,47.4317,47.344,47.344,27033.0
2024-02-28 15:00:00,48.62,48.67,48.62,48.65,21180.0,47.3538,47.4025,47.3538,47.383,21180.0
2024-02-28 15:05:00,48.65,48.65,48.61,48.63,31602.0,47.383,47.383,47.344,47.3635,31602.0
2024-02-28 15:10:00,48.63,48.65,48.62,48.64,17243.0,47.3635,47.383,47.3538,47.3733,17243.0
2024-02-28 15:15:00,48.64,48.69,48.62,48.69,72413.0,47.3733,47.422,47.3538,47.422,72413.0
2024-02-28 15:20:00,48.69,48.69,48.67,48.69,15571.0,47.422,47.422,47.4025,47.422,15571.0
2024-02-28 15:25:00,48.69,48.69,48.64,48.66,29285.0,47.422,47.422,47.3733,47.3927,29285.0
2024-02-28 15:30:00,48.66,48.69,48.61,48.62,51641.0,47.3927,47.422,47.344,47.3538,51641.0
2024-02-28 15:35:00,48.61,48.63,48.6,48.61,28136.0,47.344,47.3635,47.3343,47.344,28136.0
2024-02-28 15:40:00,48.61,48.65,48.59,48.63,47724.0,47.344,47.383,47.3246,47.3635,47724.0
2024-02-28 15:45:00,48.63,48.63,48.59,48.62,41446.0,47.3635,47.3635,47.3246,47.3538,41446.0
2024-02-28 15:50:00,48.62,48.63,48.55,48.56,66814.0,47.3538,47.3635,47.2856,47.2953,66814.0
2024-02-28 15:55:00,48.55,48.6,48.53,48.55,294119.0,47.2856,47.3343,47.2661,47.2856,294119.0
2024-02-29 09:30:00,48.45,48.45,48.21,48.37,137254.0,47.1882,47.1882,46.9545,47.1103,137254.0
2024-02-29 09:35:00,48.37,48.4,48.28,48.34,41915.0,47.1103,47.1395,47.0226,47.0811,41915.0
2024-02-29 09:40:00,48.34,48.4,48.31,48.34,75750.0,47.0811,47.1395,47.0519,47.0811,75750.0
2024-02-29 09:45:00,48.34,48.57,48.33,48.57,35424.0,47.0811,47.3051,47.0713,47.3051,35424.0
2024-02-29 09:50:00,48.58,48.59,48.4,48.41,38543.0,47.3148,47.3246,47.1395,47.1492,38543.0
2024-02-29 09:55:00,48.41,48.52,48.38,48.5,31812.0,47.1492,47.2564,47.12,47.2369,31812.0
2024-02-29 10:00:00,48.48,48.5,48.4,48.4,47970.0,47.2174,47.2369,47.1395,47.1395,47970.0
2024-02-29 10:05:00,48.4,48.42,48.29,48.38,37659.0,47.1395,47.159,47.0324,47.12,37659.0
2024-02-29 10:10:00,48.39,48.43,48.36,48.41,20298.0,47.1298,47.1687,47.1006,47.1492,20298.0
2024-02-29 10:15:00,48.41,48.47,48.41,48.44,36708.0,47.1492,47.2077,47.1492,47.1785,36708.0
2024-02-29 10:20:00,48.45,48.47,48.38,48.47,42905.0,47.1882,47.2077,47.12,47.2077,42905.0
2024-02-29 10:25:00,48.47,48.5,48.44,48.48,66454.0,47.2077,47.2369,47.1785,47.2174,66454.0
2024-02-29 10:30:00,48.48,48.62,48.47,48.52,95662.0,47.2174,47.3538,47.2077,47.2564,95662.0
2024-02-29 10:35:00,48.52,48.61,48.44,48.59,69133.0,47.2564,47.344,47.1785,47.3246,69133.0
2024-02-29 10:40:00,48.58,48.61,48.55,48.57,30426.0,47.3148,47.344,47.2856,47.3051,30426.0
2024-02-29 10:45:00,48.56,48.62,48.55,48.61,74463.0,47.2953,47.3538,47.2856,47.344,74463.0
2024-02-29 10:50:00,48.61,48.73,48.6,48.7,48263.0,47.344,47.4609,47.3343,47.4317,48263.0
2024-02-29 10:55:00,48.71,48.78,48.7,48.76,38343.0,47.4414,47.5096,47.4317,47.4901,38343.0
2024-02-29 11:00:00,48.76,48.85,48.76,48.84,41329.0,47.4901,47.5778,47.4901,47.568,41329.0
2024-02-29 11:05:00,48.84,48.87,48.79,48.86,69201.0,47.568,47.5973,47.5194,47.5875,69201.0
2024-02-29 11:10:00,48.86,48.89,48.83,48.86,77490.0,47.5875,47.6167,47.5583,47.5875,77490.0
2024-02-29 11:15:00,48.87,48.88,48.82,48.83,17423.0,47.5973,47.607,47.5486,47.5583,17423.0
2024-02-29 11:20:00,48.82,48.84,48.81,48.82,20599.0,47.5486,47.568,47.5388,47.5486,20599.0
2024-02-29 11:25:00,48.82,48.85,48.81,48.85,25034.0,47.5486,47.5778,47.5388,47.5778,25034.0
2024-02-29 11:30:00,48.87,48.92,48.85,48.89,34760.0,47.5973,47.646,47.5778,47.6167,34760.0
2024-02-29 11:35:00,48.89,48.9,48.85,48.86,31226.0,47.6167,47.6265,47.5778,47.5875,31226.0
2024-02-29 11:40:00,48.86,48.86,48.8,48.84,87751.0,47.5875,47.5875,47.5291,47.568,87751.0
2024-02-29 11:45:00,48.84,48.9,48.83,48.9,33403.0,47.568,47.6265,47.5583,47.6265,33403.0
2024-02-29 11:50:00,48.9,48.9,48.82,48.83,15877.0,47.6265,47.6265,47.5486,47.5583,15877.0
2024-02-29 11:55:00,48.83,48.86,48.79,48.82,40838.0,47.5583,47.5875,47.5194,47.5486,40838.0
2024-02-29 12:00:00,48.82,48.84,48.8,48.82,19530.0,47.5486,47.568,47.5291,47.5486,19530.0
2024-02-29 12:05:00,48.82,48.86,48.81,48.83,28896.0,47.5486,47.5875,47.5388,47.5583,28896.0
2024-02-29 12:10:00,48.82,48.91,48.81,48.91,26690.0,47.5486,47.6362,47.5388,47.6362,26690.0
2024-02-29 12:15:00,48.91,48.95,48.91,48.94,41620.0,47.6362,47.6752,47.6362,47.6654,41620.0
2024-02-29 12:20:00,48.94,48.98,48.92,48.95,37429.0,47.6654,47.7044,47.646,47.6752,37429.0
2024-02-29 12:25:00,48.96,48.98,48.92,48.94,31087.0,47.6849,47.7044,47.646,47.6654,31087.0
2024-02-29 12:30:00,48.94,48.96,48.9,48.94,48086.0,47.6654,47.6849,47.6265,47.6654,48086.0
2024-02-29 12:35:00,48.94,48.94,48.89,48.94,34045.0,47.6654,47.6654,47.6167,47.6654,34045.0
2024-02-29 12:40:00,48.94,48.96,48.86,48.91,64994.0,47.6654,47.6849,47.5875,47.6362,64994.0
2024-02-29 12:45:00,48.91,48.92,48.87,48.88,23303.0,47.6362,47.646,47.5973,47.607,23303.0
2024-02-29 12:50:00,48.88,48.94,48.88,48.94,29305.0,47.607,47.6654,47.607,47.6654,29305.0
2024-02-29 12:55:00,48.94,48.95,48.91,48.92,31200.0,47.6654,47.6752,47.6362,47.646,31200.0
2024-02-29 13:00:00,48.93,48.94,48.91,48.94,16394.0,47.6557,47.6654,47.6362,47.6654,16394.0
2024-02-29 13:05:00,48.93,48.94,48.9,48.91,23688.0,47.6557,47.6654,47.6265,47.6362,23688.0
2024-02-29 13:10:00,48.91,48.92,48.89,48.91,20465.0,47.6362,47.646,47.6167,47.6362,20465.0
2024-02-29 13:15:00,48.91,48.96,48.91,48.95,55541.0,47.6362,47.6849,47.6362,47.6752,55541.0
2024-02-29 13:20:00,48.95,49.05,48.94,49.01,123470.0,47.6752,47.7726,47.6654,47.7336,123470.0
2024-02-29 13:25:00,49.01,49.04,48.99,49.01,29634.0,47.7336,47.7628,47.7141,47.7336,29634.0
2024-02-29 13:30:00,49.01,49.14,49.0,49.14,195231.0,47.7336,47.8602,47.7239,47.8602,195231.0
2024-02-29 13:35:00,49.14,49.15,49.09,49.14,56031.0,47.8602,47.87,47.8115,47.8602,56031.0
2024-02-29 13:40:00,49.13,49.13,49.08,49.12,46713.0,47.8505,47.8505,47.8018,47.8408,46713.0
2024-02-29 13:45:00,49.12,49.15,49.1,49.13,48047.0,47.8408,47.87,47.8213,47.8505,48047.0
2024-02-29 13:50:00,49.13,49.25,49.13,49.25,40820.0,47.8505,47.9674,47.8505,47.9674,40820.0
2024-02-29 13:55:00,49.25,49.3,49.24,49.25,59685.0,47.9674,48.0161,47.9576,47.9674,59685.0
2024-02-29 14:00:00,49.25,49.3,49.19,49.26,57441.0,47.9674,48.0161,47.9089,47.9771,57441.0
2024-02-29 14:05:00,49.26,49.3,49.24,49.28,45509.0,47.9771,48.0161,47.9576,47.9966,45509.0
2024-02-29 14:10:00,49.28,49.29,49.23,49.28,50214.0,47.9966,48.0063,47.9479,47.9966,50214.0
2024-02-29 14:15:00,49.29,49.36,49.28,49.35,63531.0,48.0063,48.0745,47.9966,48.0648,63531.0
2024-02-29 14:20:00,49.35,49.38,49.32,49.37,61599.0,48.0648,48.094,48.0355,48.0842,61599.0
2024-02-29 14:25:00,49.37,49.37,49.26,49.26,55082.0,48.0842,48.0842,47.9771,47.9771,55082.0
2024-02-29 14:30:00,49.27,49.37,49.23,49.35,65142.0,47.9869,48.0842,47.9479,48.0648,65142.0
2024-02-29 14:35:00,49.35,49.37,49.32,49.34,35888.0,48.0648,48.0842,48.0355,48.055,35888.0
2024-02-29 14:40:00,49.34,49.35,49.29,49.34,33522.0,48.055,48.0648,48.0063,48.055,33522.0
2024-02-29 14:45:00,49.34,49.34,49.28,49.3,44835.0,48.055,48.055,47.9966,48.0161,44835.0
2024-02-29 14:50:00,49.31,49.34,49.3,49.34,30365.0,48.0258,48.055,48.0161,48.055,30365.0
2024-02-29 14:55:00,49.34,49.38,49.33,49.36,36082.0,48.055,48.094,48.0453,48.0745,36082.0
2024-02-29 15:00:00,49.36,49.38,49.32,49.38,56815.0,48.0745,48.094,48.0355,48.094,56815.0
2024-02-29 15:05:00,49.38,49.48,49.38,49.46,81981.0,48.094,48.1914,48.094,48.1719,81981.0
2024-02-29 15:10:00,49.46,49.49,49.44,49.48,46890.0,48.1719,48.2011,48.1524,48.1914,46890.0
2024-02-29 15:15:00,49.49,49.54,49.48,49.53,67175.0,48.2011,48.2498,48.1914,48.2401,67175.0
2024-02-29 15:20:00,49.53,49.56,49.46,49.52,81710.0,48.2401,48.2693,48.1719,48.2303,81710.0
2024-02-29 15:25:00,49.52,49.54,49.47,49.53,217113.0,48.2303,48.2498,48.1816,48.2401,217113.0
2024-02-29 15:30:00,49.52,49.59,49.49,49.58,102090.0,48.2303,48.2985,48.2011,48.2888,102090.0
2024-02-29 15:35:00,49.58,49.63,49.56,49.59,87152.0,48.2888,48.3375,48.2693,48.2985,87152.0
2024-02-29 15:40:00,49.59,49.67,49.58,49.66,95766.0,48.2985,48.3764,48.2888,48.3667,95766.0
2024-02-29 15:45:00,49.66,49.79,49.64,49.76,216908.0,48.3667,48.4933,48.3472,48.4641,216908.0
2024-02-29 15:50:00,49.76,49.76,49.65,49.73,353511.0,48.4641,48.4641,48.357,48.4349,353511.0
2024-02-29 15:55:00,49.73,49.75,49.59,49.61,1065102.0,48.4349,48.4544,48.2985,48.318,1065102.0
2024-03-01 09:30:00,49.59,49.69,49.34,49.68,172553.0,48.2985,48.3959,48.055,48.3862,172553.0
2024-03-01 09:35:00,49.66,49.7,49.46,49.46,64889.0,48.3667,48.4057,48.1719,48.1719,64889.0
2024-03-01 09:40:00,49.46,49.62,49.45,49.55,62068.0,48.1719,48.3277,48.1622,48.2596,62068.0
2024-03-01 09:45:00,49.54,49.64,49.46,49.46,103465.0,48.2498,48.3472,48.1719,48.1719,103465.0
2024-03-01 09:50:00,49.45,49.45,49.31,49.43,57746.0,48.1622,48.1622,48.0258,48.1427,57746.0
2024-03-01 09:55:00,49.43,49.47,49.38,49.4,36828.0,48.1427,48.1816,48.094,48.1135,36828.0
2024-03-01 10:00:00,49.4,49.51,49.4,49.41,57605.0,48.1135,48.2206,48.1135,48.1232,57605.0
2024-03-01 10:05:00,49.41,49.56,49.4,49.55,62481.0,48.1232,48.2693,48.1135,48.2596,62481.0
2024-03-01 10:10:00,49.54,49.56,49.39,49.41,54011.0,48.2498,48.2693,48.1037,48.1232,54011.0
2024-03-01 10:15:00,49.41,49.45,49.26,49.27,57851.0,48.1232,48.1622,47.9771,47.9869,57851.0
2024-03-01 10:20:00,49.27,49.52,49.25,49.52,87089.0,47.9869,48.2303,47.9674,48.2303,87089.0
2024-03-01 10:25:00,49.53,49.63,49.49,49.62,50364.0,48.2401,48.3375,48.2011,48.3277,50364.0
2024-03-01 10:30:00,49.62,49.64,49.57,49.63,44182.0,48.3277,48.3472,48.279,48.3375,44182.0
2024-03-01 10:35:00,49.63,49.64,49.54,49.58,59250.0,48.3375,48.3472,48.2498,48.2888,59250.0
2024-03-01 10:40:00,49.58,49.58,49.5,49.54,32072.0,48.2888,48.2888,48.2109,48.2498,32072.0
2024-03-01 10:45:00,49.53,49.58,49.52,49.54,25170.0,48.2401,48.2888,48.2303,48.2498,25170.0
2024-03-01 10:50:00,49.54,49.57,49.52,49.54,30164.0,48.2498,48.279,48.2303,48.2498,30164.0
2024-03-01 10:55:00,49.54,49.56,49.52,49.54,30855.0,48.2498,48.2693,48.2303,48.2498,30855.0
2024-03-01 11:00:00,49.54,49.55,49.51,49.54,24603.0,48.2498,48.2596,48.2206,48.2498,24603.0
2024-03-01 11:05:00,49.54,49.6,49.53,49.58,31226.0,48.2498,48.3083,48.2401,48.2888,31226.0
2024-03-01 11:10:00,49.58,49.58,49.51,49.54,35083.0,48.2888,48.2888,48.2206,48.2498,35083.0
2024-03-01 11:15:00,49.53,49.54,49.49,49.5,28012.0,48.2401,48.2498,48.2011,48.2109,28012.0
2024-03-01 11:20:00,49.5,49.51,49.36,49.4,46287.0,48.2109,48.2206,48.0745,48.1135,46287.0
2024-03-01 11:25:00,49.39,49.4,49.29,49.3,61591.0,48.1037,48.1135,48.0063,48.0161,61591.0
2024-03-01 11:30:00,49.3,49.36,49.29,49.32,43328.0,48.0161,48.0745,48.0063,48.0355,43328.0
2024-03-01 11:35:00,49.32,49.35,49.25,49.34,46919.0,48.0355,48.0648,47.9674,48.055,46919.0
2024-03-01 11:40:00,49.34,49.38,49.33,49.38,17654.0,48.055,48.094,48.0453,48.094,17654.0
2024-03-01 11:45:00,49.38,49.45,49.38,49.43,28902.0,48.094,48.1622,48.094,48.1427,28902.0
2024-03-01 11:50:00,49.44,49.46,49.42,49.44,26628.0,48.1524,48.1719,48.1329,48.1524,26628.0
2024-03-01 11:55:00,49.43,49.49,49.43,49.47,36778.0,48.1427,48.2011,48.1427,48.1816,36778.0
2024-03-01 12:00:00,49.47,49.51,49.46,49.48,19649.0,48.1816,48.2206,48.1719,48.1914,19649.0
2024-03-01 12:05:00,49.48,49.53,49.45,49.5,35095.0,48.1914,48.2401,48.1622,48.2109,35095.0
2024-03-01 12:10:00,49.5,49.57,49.49,49.56,37699.0,48.2109,48.279,48.2011,48.2693,37699.0
2024-03-01 12:15:00,49.57,49.6,49.55,49.58,36616.0,48.279,48.3083,48.2596,48.2888,36616.0
2024-03-01 12:20:00,49.58,49.6,49.56,49.58,23619.0,48.2888,48.3083,48.2693,48.2888,23619.0
2024-03-01 12:25:00,49.57,49.59,49.48,49.5,21761.0,48.279,48.2985,48.1914,48.2109,21761.0
2024-03-01 12:30:00,49.5,49.52,49.49,49.52,23894.0,48.2109,48.2303,48.2011,48.2303,23894.0
2024-03-01 12:35:00,49.52,49.56,49.5,49.53,23045.0,48.2303,48.2693,48.2109,48.2401,23045.0
2024-03-01 12:40:00,49.54,49.54,49.48,49.53,24788.0,48.2498,48.2498,48.1914,48.2401,24788.0
2024-03-01 12:45:00,49.53,49.54,49.49,49.53,28147.0,48.2401,48.2498,48.2011,48.2401,28147.0
2024-03-01 12:50:00,49.53,49.53,49.47,49.48,20069.0,48.2401,48.2401,48.1816,48.1914,20069.0
2024-03-01 12:55:00,49.48,49.51,49.46,49.47,23271.0,48.1914,48.2206,48.1719,48.1816,23271.0
2024-03-01 13:00:00,49.47,49.49,49.43,49.43,51647.0,48.1816,48.2011,48.1427,48.1427,51647.0
2024-03-01 13:05:00,49.41,49.45,49.41,49.42,25848.0,48.1232,48.1622,48.1232,48.1329,25848.0
2024-03-01 13:10:00,49.43,49.46,49.42,49.45,24358.0,48.1427,48.1719,48.1329,48.1622,24358.0
2024-03-01 13:15:00,49.45,49.48,49.39,49.41,25101.0,48.1622,48.1914,48.1037,48.1232,25101.0
2024-03-01 13:20:00,49.41,49.41,49.32,49.34,29831.0,48.1232,48.1232,48.0355,48.055,29831.0
2024-03-01 13:25:00,49.34,49.38,49.32,49.34,27197.0,48.055,48.094,48.0355,48.055,27197.0
2024-03-01 13:30:00,49.33,49.36,49.3,49.3,41583.0,48.0453,48.0745,48.0161,48.0161,41583.0
2024-03-01 13:35:00,49.31,49.33,49.29,49.32,19768.0,48.0258,48.0453,48.0063,48.0355,19768.0
2024-03-01 13:40:00,49.32,49.36,49.31,49.36,16764.0,48.0355,48.0745,48.0258,48.0745,16764.0
2024-03-01 13:45:00,49.36,49.4,49.35,49.38,25929.0,48.0745,48.1135,48.0648,48.094,25929.0
2024-03-01 13:50:00,49.39,49.41,49.34,49.41,35867.0,48.1037,48.1232,48.055,48.1232,35867.0
2024-03-01 13:55:00,49.42,49.44,49.41,49.42,17792.0,48.1329,48.1524,48.1232,48.1329,17792.0
2024-03-01 14:00:00,49.42,49.46,49.4,49.43,26177.0,48.1329,48.1719,48.1135,48.1427,26177.0
2024-03-01 14:05:00,49.42,49.46,49.4,49.41,90513.0,48.1329,48.1719,48.1135,48.1232,90513.0
2024-03-01 14:10:00,49.42,49.43,49.34,49.35,27589.0,48.1329,48.1427,48.055,48.0648,27589.0
2024-03-01 14:15:00,49.34,49.39,49.33,49.36,228356.0,48.055,48.1037,48.0453,48.0745,228356.0
2024-03-01 14:20:00,49.37,49.38,49.34,49.38,18359.0,48.0842,48.094,48.055,48.094,18359.0
2024-03-01 14:25:00,49.38,49.46,49.37,49.41,33874.0,48.094,48.1719,48.0842,48.1232,33874.0
2024-03-01 14:30:00,49.42,49.42,49.37,49.38,21452.0,48.1329,48.1329,48.0842,48.094,21452.0
2024-03-01 14:35:00,49.38,49.39,49.36,49.38,20122.0,48.094,48.1037,48.0745,48.094,20122.0
2024-03-01 14:40:00,49.37,49.38,49.33,49.33,27025.0,48.0842,48.094,48.0453,48.0453,27025.0
2024-03-01 14:45:00,49.33,49.33,49.27,49.28,24509.0,48.0453,48.0453,47.9869,47.9966,24509.0
2024-03-01 14:50:00,49.28,49.28,49.22,49.23,27127.0,47.9966,47.9966,47.9382,47.9479,27127.0
2024-03-01 14:55:00,49.23,49.27,49.22,49.22,35849.0,47.9479,47.9869,47.9382,47.9382,35849.0
2024-03-01 15:00:00,49.22,49.27,49.19,49.26,51046.0,47.9382,47.9869,47.9089,47.9771,51046.0
2024-03-01 15:05:00,49.26,49.27,49.17,49.17,31372.0,47.9771,47.9869,47.8895,47.8895,31372.0
2024-03-01 15:10:00,49.18,49.19,49.16,49.18,37372.0,47.8992,47.9089,47.8797,47.8992,37372.0
2024-03-01 15:15:00,49.18,49.25,49.17,49.22,39374.0,47.8992,47.9674,47.8895,47.9382,39374.0
2024-03-01 15:20:00,49.23,49.26,49.21,49.24,41267.0,47.9479,47.9771,47.9284,47.9576,41267.0
2024-03-01 15:25:00,49.23,49.24,49.18,49.19,20429.0,47.9479,47.9576,47.8992,47.9089,20429.0
2024-03-01 15:30:00,49.19,49.24,49.17,49.19,129311.0,47.9089,47.9576,47.8895,47.9089,129311.0
2024-03-01 15:35:00,49.2,49.21,49.12,49.13,46713.0,47.9187,47.9284,47.8408,47.8505,46713.0
2024-03-01 15:40:00,49.13,49.15,49.04,49.13,139578.0,47.8505,47.87,47.7628,47.8505,139578.0
2024-03-01 15:45:00,49.13,49.18,49.09,49.16,131141.0,47.8505,47.8992,47.8115,47.8797,131141.0
2024-03-01 15:50:00,49.16,49.17,49.1,49.11,132974.0,47.8797,47.8895,47.8213,47.831,132974.0
2024-03-01 15:55:00,49.11,49.18,49.1,49.15,364145.0,47.831,47.8992,47.8213,47.87,364145.0
2024-03-04 09:30:00,49.12,49.84,49.0,49.84,161911.0,47.8408,48.542,47.7239,48.542,161911.0
2024-03-04 09:35:00,49.83,49.9,49.55,49.6,94401.0,48.5323,48.6004,48.2596,48.3083,94401.0
2024-03-04 09:40:00,49.6,50.03,49.57,49.92,215348.0,48.3083,48.7271,48.279,48.6199,215348.0
2024-03-04 09:45:00,49.91,50.01,49.81,49.82,80973.0,48.6102,48.7076,48.5128,48.5225,80973.0
2024-03-04 09:50:00,49.82,49.83,49.58,49.59,59306.0,48.5225,48.5323,48.2888,48.2985,59306.0
2024-03-04 09:55:00,49.59,49.65,49.55,49.64,45283.0,48.2985,48.357,48.2596,48.3472,45283.0
2024-03-04 10:00:00,49.64,49.77,49.62,49.63,83125.0,48.3472,48.4738,48.3277,48.3375,83125.0
2024-03-04 10:05:00,49.63,49.7,49.57,49.7,43786.0,48.3375,48.4057,48.279,48.4057,43786.0
2024-03-04 10:10:00,49.71,49.72,49.61,49.63,38774.0,48.4154,48.4251,48.318,48.3375,38774.0
2024-03-04 10:15:00,49.63,49.73,49.62,49.69,44084.0,48.3375,48.4349,48.3277,48.3959,44084.0
2024-03-04 10:20:00,49.7,49.74,49.55,49.59,55134.0,48.4057,48.4446,48.2596,48.2985,55134.0
2024-03-04 10:25:00,49.59,49.59,49.47,49.51,56342.0,48.2985,48.2985,48.1816,48.2206,56342.0
2024-03-04 10:30:00,49.51,49.62,49.46,49.62,34211.0,48.2206,48.3277,48.1719,48.3277,34211.0
2024-03-04 10:35:00,49.62,49.62,49.49,49.53,27991.0,48.3277,48.3277,48.2011,48.2401,27991.0
2024-03-04 10:40:00,49.53,49.54,49.39,49.41,45078.0,48.2401,48.2498,48.1037,48.1232,45078.0
2024-03-04 10:45:00,49.42,49.43,49.32,49.34,25472.0,48.1329,48.1427,48.0355,48.055,25472.0
2024-03-04 10:50:00,49.34,49.54,49.33,49.51,28098.0,48.055,48.2498,48.0453,48.2206,28098.0
2024-03-04 10:55:00,49.52,49.62,49.42,49.44,80041.0,48.2303,48.3277,48.1329,48.1524,80041.0
2024-03-04 11:00:00,49.45,49.51,49.44,49.49,44411.0,48.1622,48.2206,48.1524,48.2011,44411.0
2024-03-04 11:05:00,49.48,49.49,49.43,49.47,36129.0,48.1914,48.2011,48.1427,48.1816,36129.0
2024-03-04 11:10:00,49.47,49.52,49.46,49.51,21513.0,48.1816,48.2303,48.1719,48.2206,21513.0
2024-03-04 11:15:00,49.52,49.52,49.46,49.52,12070.0,48.2303,48.2303,48.1719,48.2303,12070.0
2024-03-04 11:20:00,49.52,49.55,49.47,49.52,21173.0,48.2303,48.2596,48.1816,48.2303,21173.0
2024-03-04 11:25:00,49.53,49.53,49.48,49.52,19833.0,48.2401,48.2401,48.1914,48.2303,19833.0
2024-03-04 11:30:00,49.52,49.55,49.49,49.52,21623.0,48.2303,48.2596,48.2011,48.2303,21623.0
2024-03-04 11:35:00,49.52,49.55,49.5,49.53,28713.0,48.2303,48.2596,48.2109,48.2401,28713.0
2024-03-04 11:40:00,49.54,49.64,49.53,49.64,29676.0,48.2498,48.3472,48.2401,48.3472,29676.0
2024-03-04 11:45:00,49.64,49.65,49.62,49.64,31366.0,48.3472,48.357,48.3277,48.3472,31366.0
2024-03-04 11:50:00,49.65,49.68,49.56,49.59,82041.0,48.357,48.3862,48.2693,48.2985,82041.0
2024-03-04 11:55:00,49.59,49.59,49.51,49.53,35733.0,48.2985,48.2985,48.2206,48.2401,35733.0
2024-03-04 12:00:00,49.53,49.6,49.52,49.57,34944.0,48.2401,48.3083,48.2303,48.279,34944.0
2024-03-04 12:05:00,49.57,49.65,49.57,49.64,21725.0,48.279,48.357,48.279,48.3472,21725.0
2024-03-04 12:10:00,49.64,49.64,49.6,49.62,30029.0,48.3472,48.3472,48.3083,48.3277,30029.0
2024-03-04 12:15:00,49.63,49.63,49.6,49.62,26306.0,48.3375,48.3375,48.3083,48.3277,26306.0
2024-03-04 12:20:00,49.62,49.66,49.6,49.65,28761.0,48.3277,48.3667,48.3083,48.357,28761.0
2024-03-04 12:25:00,49.65,49.67,49.59,49.64,46161.0,48.357,48.3764,48.2985,48.3472,46161.0
2024-03-04 12:30:00,49.65,49.66,49.61,49.62,44567.0,48.357,48.3667,48.318,48.3277,44567.0
2024-03-04 12:35:00,49.62,49.62,49.59,49.61,21520.0,48.3277,48.3277,48.2985,48.318,21520.0
2024-03-04 12:40:00,49.61,49.62,49.57,49.57,27638.0,48.318,48.3277,48.279,48.279,27638.0
2024-03-04 12:45:00,49.57,49.6,49.55,49.59,45500.0,48.279,48.3083,48.2596,48.2985,45500.0
2024-03-04 12:50:00,49.59,49.59,49.5,49.54,27469.0,48.2985,48.2985,48.2109,48.2498,27469.0
2024-03-04 12:55:00,49.54,49.54,49.5,49.54,18915.0,48.2498,48.2498,48.2109,48.2498,18915.0
2024-03-04 13:00:00,49.54,49.54,49.49,49.53,24938.0,48.2498,48.2498,48.2011,48.2401,24938.0
2024-03-04 13:05:00,49.53,49.57,49.53,49.56,35583.0,48.2401,48.279,48.2401,48.2693,35583.0
2024-03-04 13:10:00,49.56,49.62,49.56,49.62,24100.0,48.2693,48.3277,48.2693,48.3277,24100.0
2024-03-04 13:15:00,49.62,49.67,49.6,49.63,23149.0,48.3277,48.3764,48.3083,48.3375,23149.0
2024-03-04 13:20:00,49.63,49.63,49.59,49.62,37310.0,48.3375,48.3375,48.2985,48.3277,37310.0
2024-03-04 13:25:00,49.62,49.62,49.56,49.6,22263.0,48.3277,48.3277,48.2693,48.3083,22263.0
2024-03-04 13:30:00,49.6,49.62,49.57,49.61,32100.0,48.3083,48.3277,48.279,48.318,32100.0
2024-03-04 13:35:00,49.61,49.61,49.55,49.56,29038.0,48.318,48.318,48.2596,48.2693,29038.0
2024-03-04 13:40:00,49.57,49.59,49.56,49.59,20545.0,48.279,48.2985,48.2693,48.2985,20545.0
2024-03-04 13:45:00,49.59,49.62,49.57,49.59,100531.0,48.2985,48.3277,48.279,48.2985,100531.0
2024-03-04 13:50:00,49.59,49.6,49.56,49.59,27724.0,48.2985,48.3083,48.2693,48.2985,27724.0
2024-03-04 13:55:00,49.59,49.62,49.58,49.61,27623.0,48.2985,48.3277,48.2888,48.318,27623.0
2024-03-04 14:00:00,49.61,49.62,49.59,49.61,33392.0,48.318,48.3277,48.2985,48.318,33392.0
2024-03-04 14:05:00,49.61,49.63,49.59,49.63,36216.0,48.318,48.3375,48.2985,48.3375,36216.0
2024-03-04 14:10:00,49.63,49.67,49.63,49.66,36984.0,48.3375,48.3764,48.3375,48.3667,36984.0
2024-03-04 14:15:00,49.66,49.66,49.61,49.63,19211.0,48.3667,48.3667,48.318,48.3375,19211.0
2024-03-04 14:20:00,49.62,49.63,49.55,49.56,15519.0,48.3277,48.3375,48.2596,48.2693,15519.0
2024-03-04 14:25:00,49.57,49.58,49.52,49.54,65029.0,48.279,48.2888,48.2303,48.2498,65029.0
2024-03-04 14:30:00,49.54,49.56,49.48,49.5,33341.0,48.2498,48.2693,48.1914,48.2109,33341.0
2024-03-04 14:35:00,49.49,49.56,49.49,49.55,29789.0,48.2011,48.2693,48.2011,48.2596,29789.0
2024-03-04 14:40:00,49.55,49.58,49.53,49.54,35332.0,48.2596,48.2888,48.2401,48.2498,35332.0
2024-03-04 14:45:00,49.54,49.56,49.51,49.55,20955.0,48.2498,48.2693,48.2206,48.2596,20955.0
2024-03-04 14:50:00,49.55,49.57,49.53,49.54,32938.0,48.2596,48.279,48.2401,48.2498,32938.0
2024-03-04 14:55:00,49.54,49.57,49.53,49.55,33980.0,48.2498,48.279,48.2401,48.2596,33980.0
2024-03-04 15:00:00,49.55,49.57,49.53,49.56,31667.0,48.2596,48.279,48.2401,48.2693,31667.0
2024-03-04 15:05:00,49.57,49.6,49.56,49.6,36172.0,48.279,48.3083,48.2693,48.3083,36172.0
2024-03-04 15:10:00,49.59,49.61,49.53,49.54,27398.0,48.2985,48.318,48.2401,48.2498,27398.0
2024-03-04 15:15:00,49.55,49.58,49.54,49.55,42116.0,48.2596,48.2888,48.2498,48.2596,42116.0
2024-03-04 15:20:00,49.55,49.58,49.53,49.53,48252.0,48.2596,48.2888,48.2401,48.2401,48252.0
2024-03-04 15:25:00,49.54,49.55,49.49,49.5,45971.0,48.2498,48.2596,48.2011,48.2109,45971.0
2024-03-04 15:30:00,49.5,49.54,49.47,49.52,59479.0,48.2109,48.2498,48.1816,48.2303,59479.0
2024-03-04 15:35:00,49.52,49.52,49.48,49.52,39514.0,48.2303,48.2303,48.1914,48.2303,39514.0
2024-03-04 15:40:00,49.52,49.55,49.43,49.44,82006.0,48.2303,48.2596,48.1427,48.1524,82006.0
2024-03-04 15:45:00,49.44,49.48,49.4,49.47,111177.0,48.1524,48.1914,48.1135,48.1816,111177.0
2024-03-04 15:50:00,49.47,49.49,49.43,49.44,153479.0,48.1816,48.2011,48.1427,48.1524,153479.0
2024-03-04 15:55:00,49.44,49.47,49.36,49.37,330152.0,48.1524,48.1816,48.0745,48.0842,330152.0
2024-03-05 09:30:00,49.63,49.86,49.56,49.76,136090.0,48.3375,48.5615,48.2693,48.4641,136090.0
2024-03-05 09:35:00,49.76,49.94,49.69,49.94,88380.0,48.4641,48.6394,48.3959,48.6394,88380.0
2024-03-05 09:40:00,49.94,49.99,49.86,49.95,89317.0,48.6394,48.6881,48.5615,48.6491,89317.0
2024-03-05 09:45:00,49.94,50.21,49.89,50.19,279258.0,48.6394,48.9024,48.5907,48.8829,279258.0
2024-03-05 09:50:00,50.19,50.19,49.97,49.98,88290.0,48.8829,48.8829,48.6686,48.6784,88290.0
2024-03-05 09:55:00,49.98,49.99,49.76,49.76,43138.0,48.6784,48.6881,48.4641,48.4641,43138.0
2024-03-05 10:00:00,49.76,49.87,49.75,49.84,47195.0,48.4641,48.5712,48.4544,48.542,47195.0
2024-03-05 10:05:00,49.84,49.87,49.78,49.83,83365.0,48.542,48.5712,48.4836,48.5323,83365.0
2024-03-05 10:10:00,49.83,49.84,49.73,49.79,52744.0,48.5323,48.542,48.4349,48.4933,52744.0
2024-03-05 10:15:00,49.8,49.92,49.75,49.88,83676.0,48.503,48.6199,48.4544,48.581,83676.0
2024-03-05 10:20:00,49.88,50.01,49.86,50.0,62490.0,48.581,48.7076,48.5615,48.6978,62490.0
2024-03-05 10:25:00,49.99,50.0,49.92,49.92,42651.0,48.6881,48.6978,48.6199,48.6199,42651.0
2024-03-05 10:30:00,49.91,50.04,49.89,50.04,34452.0,48.6102,48.7368,48.5907,48.7368,34452.0
2024-03-05 10:35:00,50.04,50.1,49.97,49.99,52205.0,48.7368,48.7952,48.6686,48.6881,52205.0
2024-03-05 10:40:00,50.0,50.13,49.95,50.09,34153.0,48.6978,48.8245,48.6491,48.7855,34153.0
2024-03-05 10:45:00,50.09,50.15,50.08,50.13,44199.0,48.7855,48.8439,48.7758,48.8245,44199.0
2024-03-05 10:50:00,50.12,50.14,50.03,50.03,28983.0,48.8147,48.8342,48.7271,48.7271,28983.0
2024-03-05 10:55:00,50.03,50.04,49.92,49.92,39649.0,48.7271,48.7368,48.6199,48.6199,39649.0
2024-03-05 11:00:00,49.92,49.93,49.82,49.83,38192.0,48.6199,48.6297,48.5225,48.5323,38192.0
2024-03-05 11:05:00,49.83,49.86,49.79,49.84,60491.0,48.5323,48.5615,48.4933,48.542,60491.0
2024-03-05 11:10:00,49.84,49.86,49.79,49.8,34453.0,48.542,48.5615,48.4933,48.503,34453.0
2024-03-05 11:15:00,49.8,49.83,49.71,49.71,40453.0,48.503,48.5323,48.4154,48.4154,40453.0
2024-03-05 11:20:00,49.71,49.73,49.67,49.72,32649.0,48.4154,48.4349,48.3764,48.4251,32649.0
2024-03-05 11:25:00,49.72,49.75,49.7,49.75,21897.0,48.4251,48.4544,48.4057,48.4544,21897.0
2024-03-05 11:30:00,49.75,49.78,49.71,49.78,20482.0,48.4544,48.4836,48.4154,48.4836,20482.0
2024-03-05 11:35:00,49.77,49.78,49.7,49.72,22009.0,48.4738,48.4836,48.4057,48.4251,22009.0
2024-03-05 11:40:00,49.72,49.73,49.61,49.65,26952.0,48.4251,48.4349,48.318,48.357,26952.0
2024-03-05 11:45:00,49.65,49.69,49.61,49.68,18407.0,48.357,48.3959,48.318,48.3862,18407.0
2024-03-05 11:50:00,49.67,49.68,49.62,49.66,19019.0,48.3764,48.3862,48.3277,48.3667,19019.0
2024-03-05 11:55:00,49.66,49.76,49.65,49.76,27059.0,48.3667,48.4641,48.357,48.4641,27059.0
2024-03-05 12:00:00,49.75,49.82,49.75,49.77,36224.0,48.4544,48.5225,48.4544,48.4738,36224.0
2024-03-05 12:05:00,49.77,49.85,49.75,49.82,22940.0,48.4738,48.5517,48.4544,48.5225,22940.0
2024-03-05 12:10:00,49.81,49.81,49.77,49.77,18754.0,48.5128,48.5128,48.4738,48.4738,18754.0
2024-03-05 12:15:00,49.76,49.82,49.75,49.82,26421.0,48.4641,48.5225,48.4544,48.5225,26421.0
2024-03-05 12:20:00,49.82,49.85,49.81,49.84,17098.0,48.5225,48.5517,48.5128,48.542,17098.0
2024-03-05 12:25:00,49.84,49.85,49.79,49.8,23593.0,48.542,48.5517,48.4933,48.503,23593.0
2024-03-05 12:30:00,49.8,49.83,49.75,49.82,17748.0,48.503,48.5323,48.4544,48.5225,17748.0
2024-03-05 12:35:00,49.81,49.83,49.8,49.8,13856.0,48.5128,48.5323,48.503,48.503,13856.0
2024-03-05 12:40:00,49.8,49.81,49.77,49.8,52996.0,48.503,48.5128,48.4738,48.503,52996.0
2024-03-05 12:45:00,49.8,49.85,49.8,49.8,19818.0,48.503,48.5517,48.503,48.503,19818.0
2024-03-05 12:50:00,49.8,49.81,49.75,49.76,20868.0,48.503,48.5128,48.4544,48.4641,20868.0
2024-03-05 12:55:00,49.75,49.82,49.73,49.8,22628.0,48.4544,48.5225,48.4349,48.503,22628.0
2024-03-05 13:00:00,49.82,49.89,49.82,49.88,35287.0,48.5225,48.5907,48.5225,48.581,35287.0
2024-03-05 13:05:00,49.88,49.94,49.87,49.94,23262.0,48.581,48.6394,48.5712,48.6394,23262.0
2024-03-05 13:10:00,49.94,49.95,49.91,49.91,19639.0,48.6394,48.6491,48.6102,48.6102,19639.0
2024-03-05 13:15:00,49.91,49.92,49.85,49.86,24725.0,48.6102,48.6199,48.5517,48.5615,24725.0
2024-03-05 13:20:00,49.86,49.87,49.83,49.83,12549.0,48.5615,48.5712,48.5323,48.5323,12549.0
2024-03-05 13:25:00,49.84,49.88,49.83,49.87,24509.0,48.542,48.581,48.5323,48.5712,24509.0
2024-03-05 13:30:00,49.87,49.88,49.84,49.88,20571.0,48.5712,48.581,48.542,48.581,20571.0
2024-03-05 13:35:00,49.88,49.88,49.84,49.86,20168.0,48.581,48.581,48.542,48.5615,20168.0
2024-03-05 13:40:00,49.86,49.88,49.84,49.87,18682.0,48.5615,48.581,48.542,48.5712,18682.0
2024-03-05 13:45:00,49.87,49.9,49.86,49.88,21611.0,48.5712,48.6004,48.5615,48.581,21611.0
2024-03-05 13:50:00,49.89,49.91,49.87,49.88,24770.0,48.5907,48.6102,48.5712,48.581,24770.0
2024-03-05 13:55:00,49.88,49.88,49.8,49.8,18155.0,48.581,48.581,48.503,48.503,18155.0
2024-03-05 14:00:00,49.8,49.82,49.66,49.67,32360.0,48.503,48.5225,48.3667,48.3764,32360.0
2024-03-05 14:05:00,49.68,49.77,49.64,49.77,32532.0,48.3862,48.4738,48.3472,48.4738,32532.0
2024-03-05 14:10:00,49.77,49.78,49.72,49.77,46352.0,48.4738,48.4836,48.4251,48.4738,46352.0
2024-03-05 14:15:00,49.76,49.78,49.73,49.78,17831.0,48.4641,48.4836,48.4349,48.4836,17831.0
2024-03-05 14:20:00,49.77,49.8,49.76,49.77,13364.0,48.4738,48.503,48.4641,48.4738,13364.0
2024-03-05 14:25:00,49.77,49.78,49.75,49.77,14709.0,48.4738,48.4836,48.4544,48.4738,14709.0
2024-03-05 14:30:00,49.76,49.76,49.67,49.75,40385.0,48.4641,48.4641,48.3764,48.4544,40385.0
2024-03-05 14:35:00,49.75,49.8,49.74,49.79,27653.0,48.4544,48.503,48.4446,48.4933,27653.0
2024-03-05 14:40:00,49.79,49.79,49.71,49.73,30612.0,48.4933,48.4933,48.4154,48.4349,30612.0
2024-03-05 14:45:00,49.73,49.75,49.69,49.7,19186.0,48.4349,48.4544,48.3959,48.4057,19186.0
2024-03-05 14:50:00,49.7,49.71,49.68,49.69,21988.0,48.4057,48.4154,48.3862,48.3959,21988.0
2024-03-05 14:55:00,49.68,49.72,49.67,49.71,24241.0,48.3862,48.4251,48.3764,48.4154,24241.0
2024-03-05 15:00:00,49.7,49.7,49.6,49.63,23794.0,48.4057,48.4057,48.3083,48.3375,23794.0
2024-03-05 15:05:00,49.63,49.65,49.57,49.58,26822.0,48.3375,48.357,48.279,48.2888,26822.0
2024-03-05 15:10:00,49.57,49.61,49.55,49.58,32983.0,48.279,48.318,48.2596,48.2888,32983.0
2024-03-05 15:15:00,49.57,49.6,49.55,49.6,26101.0,48.279,48.3083,48.2596,48.3083,26101.0
2024-03-05 15:20:00,49.59,49.6,49.56,49.58,28624.0,48.2985,48.3083,48.2693,48.2888,28624.0
2024-03-05 15:25:00,49.57,49.57,49.52,49.52,70878.0,48.279,48.279,48.2303,48.2303,70878.0
2024-03-05 15:30:00,49.52,49.54,49.48,49.54,47093.0,48.2303,48.2498,48.1914,48.2498,47093.0
2024-03-05 15:35:00,49.53,49.56,49.51,49.52,39727.0,48.2401,48.2693,48.2206,48.2303,39727.0
2024-03-05 15:40:00,49.52,49.56,49.48,49.48,63195.0,48.2303,48.2693,48.1914,48.1914,63195.0
2024-03-05 15:45:00,49.48,49.56,49.44,49.55,96032.0,48.1914,48.2693,48.1524,48.2596,96032.0
2024-03-05 15:50:00,49.54,49.56,49.49,49.55,101071.0,48.2498,48.2693,48.2011,48.2596,101071.0
2024-03-05 15:55:00,49.54,49.55,49.46,49.47,421745.0,48.2498,48.2596,48.1719,48.1816,421745.0
2024-03-06 09:30:00,49.71,49.86,49.43,49.86,133595.0,48.4154,48.5615,48.1427,48.5615,133595.0
2024-03-06 09:35:00,49.85,49.97,49.79,49.84,78180.0,48.5517,48.6686,48.4933,48.542,78180.0
2024-03-06 09:40:00,49.83,49.96,49.8,49.93,60770.0,48.5323,48.6589,48.503,48.6297,60770.0
2024-03-06 09:45:00,49.92,49.92,49.75,49.78,88588.0,48.6199,48.6199,48.4544,48.4836,88588.0
2024-03-06 09:50:00,49.77,49.97,49.75,49.93,53987.0,48.4738,48.6686,48.4544,48.6297,53987.0
2024-03-06 09:55:00,49.93,49.97,49.89,49.97,61527.0,48.6297,48.6686,48.5907,48.6686,61527.0
2024-03-06 10:00:00,49.96,50.0,49.9,49.9,61660.0,48.6589,48.6978,48.6004,48.6004,61660.0
2024-03-06 10:05:00,49.9,49.99,49.9,49.92,57144.0,48.6004,48.6881,48.6004,48.6199,57144.0
2024-03-06 10:10:00,49.92,50.08,49.91,50.05,138089.0,48.6199,48.7758,48.6102,48.7465,138089.0
2024-03-06 10:15:00,50.05,50.09,50.0,50.02,61644.0,48.7465,48.7855,48.6978,48.7173,61644.0
2024-03-06 10:20:00,50.02,50.02,49.92,50.0,63134.0,48.7173,48.7173,48.6199,48.6978,63134.0
2024-03-06 10:25:00,49.99,50.0,49.94,49.96,53332.0,48.6881,48.6978,48.6394,48.6589,53332.0
2024-03-06 10:30:00,49.96,50.03,49.85,49.86,46748.0,48.6589,48.7271,48.5517,48.5615,46748.0
2024-03-06 10:35:00,49.86,49.98,49.82,49.98,48945.0,48.5615,48.6784,48.5225,48.6784,48945.0
2024-03-06 10:40:00,49.98,49.98,49.85,49.9,41351.0,48.6784,48.6784,48.5517,48.6004,41351.0
2024-03-06 10:45:00,49.9,49.94,49.85,49.91,54997.0,48.6004,48.6394,48.5517,48.6102,54997.0
2024-03-06 10:50:00,49.92,50.1,49.92,50.09,53471.0,48.6199,48.7952,48.6199,48.7855,53471.0
2024-03-06 10:55:00,50.1,50.12,50.05,50.05,50785.0,48.7952,48.8147,48.7465,48.7465,50785.0
2024-03-06 11:00:00,50.05,50.08,50.02,50.06,32365.0,48.7465,48.7758,48.7173,48.7563,32365.0
2024-03-06 11:05:00,50.07,50.14,50.06,50.14,32061.0,48.766,48.8342,48.7563,48.8342,32061.0
2024-03-06 11:10:00,50.14,50.19,50.13,50.16,48273.0,48.8342,48.8829,48.8245,48.8537,48273.0
2024-03-06 11:15:00,50.17,50.2,50.15,50.2,44369.0,48.8634,48.8926,48.8439,48.8926,44369.0
2024-03-06 11:20:00,50.19,50.21,50.15,50.2,37214.0,48.8829,48.9024,48.8439,48.8926,37214.0
2024-03-06 11:25:00,50.21,50.24,50.16,50.22,52789.0,48.9024,48.9316,48.8537,48.9121,52789.0
2024-03-06 11:30:00,50.22,50.23,50.19,50.21,31867.0,48.9121,48.9218,48.8829,48.9024,31867.0
2024-03-06 11:35:00,50.22,50.28,50.21,50.26,54116.0,48.9121,48.9705,48.9024,48.9511,54116.0
2024-03-06 11:40:00,50.27,50.32,50.26,50.31,52808.0,48.9608,49.0095,48.9511,48.9998,52808.0
2024-03-06 11:45:00,50.31,50.36,50.31,50.34,49262.0,48.9998,49.0485,48.9998,49.029,49262.0
2024-03-06 11:50:00,50.34,50.35,50.29,50.3,32831.0,49.029,49.0387,48.9803,48.99,32831.0
2024-03-06 11:55:00,50.3,50.34,50.29,50.34,32654.0,48.99,49.029,48.9803,49.029,32654.0
2024-03-06 12:00:00,50.34,50.36,50.29,50.3,58596.0,49.029,49.0485,48.9803,48.99,58596.0
2024-03-06 12:05:00,50.31,50.37,50.26,50.34,59922.0,48.9998,49.0582,48.9511,49.029,59922.0
2024-03-06 12:10:00,50.34,50.43,50.33,50.43,38286.0,49.029,49.1166,49.0192,49.1166,38286.0
2024-03-06 12:15:00,50.42,50.43,50.35,50.35,86291.0,49.1069,49.1166,49.0387,49.0387,86291.0
2024-03-06 12:20:00,50.35,50.43,50.35,50.43,60841.0,49.0387,49.1166,49.0387,49.1166,60841.0
2024-03-06 12:25:00,50.43,50.44,50.33,50.34,32104.0,49.1166,49.1264,49.0192,49.029,32104.0
2024-03-06 12:30:00,50.33,50.42,50.33,50.4,36529.0,49.0192,49.1069,49.0192,49.0874,36529.0
2024-03-06 12:35:00,50.4,50.42,50.37,50.41,33644.0,49.0874,49.1069,49.0582,49.0972,33644.0
2024-03-06 12:40:00,50.41,50.44,50.38,50.41,51227.0,49.0972,49.1264,49.0679,49.0972,51227.0
2024-03-06 12:45:00,50.42,50.43,50.3,50.34,31494.0,49.1069,49.1166,48.99,49.029,31494.0
2024-03-06 12:50:00,50.33,50.44,50.28,50.38,97414.0,49.0192,49.1264,48.9705,49.0679,97414.0
2024-03-06 12:55:00,50.38,50.41,50.33,50.35,28425.0,49.0679,49.0972,49.0192,49.0387,28425.0
2024-03-06 13:00:00,50.35,50.36,50.31,50.34,33905.0,49.0387,49.0485,48.9998,49.029,33905.0
2024-03-06 13:05:00,50.34,50.41,50.31,50.39,72107.0,49.029,49.0972,48.9998,49.0777,72107.0
2024-03-06 13:10:00,50.38,50.41,50.36,50.4,33788.0,49.0679,49.0972,49.0485,49.0874,33788.0
2024-03-06 13:15:00,50.4,50.49,50.36,50.48,55486.0,49.0874,49.1751,49.0485,49.1653,55486.0
2024-03-06 13:20:00,50.48,50.53,50.46,50.46,64301.0,49.1653,49.214,49.1459,49.1459,64301.0
2024-03-06 13:25:00,50.46,50.51,50.46,50.51,46783.0,49.1459,49.1946,49.1459,49.1946,46783.0
2024-03-06 13:30:00,50.51,50.52,50.42,50.43,51643.0,49.1946,49.2043,49.1069,49.1166,51643.0
2024-03-06 13:35:00,50.44,50.45,50.37,50.41,52955.0,49.1264,49.1361,49.0582,49.0972,52955.0
2024-03-06 13:40:00,50.41,50.42,50.35,50.37,49086.0,49.0972,49.1069,49.0387,49.0582,49086.0
2024-03-06 13:45:00,50.37,50.44,50.35,50.36,53240.0,49.0582,49.1264,49.0387,49.0485,53240.0
2024-03-06 13:50:00,50.36,50.39,50.34,50.35,39652.0,49.0485,49.0777,49.029,49.0387,39652.0
2024-03-06 13:55:00,50.35,50.42,50.35,50.41,59984.0,49.0387,49.1069,49.0387,49.0972,59984.0
2024-03-06 14:00:00,50.41,50.44,50.39,50.41,59538.0,49.0972,49.1264,49.0777,49.0972,59538.0
2024-03-06 14:05:00,50.41,50.42,50.37,50.39,56498.0,49.0972,49.1069,49.0582,49.0777,56498.0
2024-03-06 14:10:00,50.39,50.43,50.35,50.37,89945.0,49.0777,49.1166,49.0387,49.0582,89945.0
2024-03-06 14:15:00,50.37,50.38,50.34,50.37,75225.0,49.0582,49.0679,49.029,49.0582,75225.0
2024-03-06 14:20:00,50.36,50.5,50.36,50.48,96871.0,49.0485,49.1848,49.0485,49.1653,96871.0
2024-03-06 14:25:00,50.48,50.49,50.41,50.45,50519.0,49.1653,49.1751,49.0972,49.1361,50519.0
2024-03-06 14:30:00,50.46,50.52,50.46,50.48,81787.0,49.1459,49.2043,49.1459,49.1653,81787.0
2024-03-06 14:35:00,50.48,50.55,50.47,50.5,55489.0,49.1653,49.2335,49.1556,49.1848,55489.0
2024-03-06 14:40:00,50.5,50.51,50.44,50.44,68868.0,49.1848,49.1946,49.1264,49.1264,68868.0
2024-03-06 14:45:00,50.44,50.5,50.42,50.49,56858.0,49.1264,49.1848,49.1069,49.1751,56858.0
2024-03-06 14:50:00,50.5,50.55,50.49,50.51,71617.0,49.1848,49.2335,49.1751,49.1946,71617.0
2024-03-06 14:55:00,50.51,50.52,50.48,50.48,44221.0,49.1946,49.2043,49.1653,49.1653,44221.0
2024-03-06 15:00:00,50.48,50.49,50.42,50.44,77742.0,49.1653,49.1751,49.1069,49.1264,77742.0
2024-03-06 15:05:00,50.44,50.49,50.4,50.44,106256.0,49.1264,49.1751,49.0874,49.1264,106256.0
2024-03-06 15:10:00,50.44,50.45,50.41,50.41,59311.0,49.1264,49.1361,49.0972,49.0972,59311.0
2024-03-06 15:15:00,50.41,50.49,50.41,50.45,61866.0,49.0972,49.1751,49.0972,49.1361,61866.0
2024-03-06 15:20:00,50.45,50.47,50.41,50.45,66825.0,49.1361,49.1556,49.0972,49.1361,66825.0
2024-03-06 15:25:00,50.45,50.47,50.41,50.44,109259.0,49.1361,49.1556,49.0972,49.1264,109259.0
2024-03-06 15:30:00,50.44,50.45,50.41,50.43,119579.0,49.1264,49.1361,49.0972,49.1166,119579.0
2024-03-06 15:35:00,50.43,50.49,50.42,50.48,100038.0,49.1166,49.1751,49.1069,49.1653,100038.0
2024-03-06 15:40:00,50.48,50.51,50.46,50.51,103710.0,49.1653,49.1946,49.1459,49.1946,103710.0
2024-03-06 15:45:00,50.51,50.57,50.49,50.56,222456.0,49.1946,49.253,49.1751,49.2433,222456.0
2024-03-06 15:50:00,50.56,50.57,50.46,50.54,258428.0,49.2433,49.253,49.1459,49.2238,258428.0
2024-03-06 15:55:00,50.54,50.65,50.49,50.5,659122.0,49.2238,49.3309,49.1751,49.1848,659122.0
2024-03-07 09:30:00,52.25,53.35,51.72,53.33,945961.0,50.8892,51.9606,50.373,51.9411,945961.0
2024-03-07 09:35:00,53.34,54.0,53.3,53.92,586326.0,51.9509,52.5937,51.9119,52.5158,586326.0
2024-03-07 09:40:00,53.92,54.32,53.77,54.05,883901.0,52.5158,52.9053,52.3697,52.6424,883901.0
2024-03-07 09:45:00,54.04,54.28,53.95,54.05,427789.0,52.6326,52.8664,52.545,52.6424,427789.0
2024-03-07 09:50:00,54.04,54.45,54.0,54.36,246389.0,52.6326,53.0319,52.5937,52.9443,246389.0
2024-03-07 09:55:00,54.36,54.44,54.06,54.25,185634.0,52.9443,53.0222,52.6521,52.8372,185634.0
2024-03-07 10:00:00,54.22,54.25,53.94,54.06,187388.0,52.8079,52.8372,52.5352,52.6521,187388.0
2024-03-07 10:05:00,54.1,54.35,53.98,54.26,295089.0,52.6911,52.9346,52.5742,52.8469,295089.0
2024-03-07 10:10:00,54.26,54.37,53.97,54.26,207609.0,52.8469,52.954,52.5644,52.8469,207609.0
2024-03-07 10:15:00,54.26,54.62,54.18,54.62,367708.0,52.8469,53.1975,52.769,53.1975,367708.0
2024-03-07 10:20:00,54.62,54.73,54.45,54.67,376728.0,53.1975,53.3047,53.0319,53.2462,376728.0
2024-03-07 10:25:00,54.67,54.86,54.55,54.64,396659.0,53.2462,53.4313,53.1293,53.217,396659.0
2024-03-07 10:30:00,54.64,54.7,54.45,54.62,230950.0,53.217,53.2754,53.0319,53.1975,230950.0
2024-03-07 10:35:00,54.63,54.65,54.0,54.22,325078.0,53.2073,53.2267,52.5937,52.8079,325078.0
2024-03-07 10:40:00,54.21,54.23,53.98,54.15,265801.0,52.7982,52.8177,52.5742,52.7398,265801.0
2024-03-07 10:45:00,54.15,54.15,53.81,53.89,178122.0,52.7398,52.7398,52.4086,52.4865,178122.0
2024-03-07 10:50:00,53.89,54.17,53.8,54.14,337322.0,52.4865,52.7592,52.3989,52.73,337322.0
2024-03-07 10:55:00,54.14,54.2,54.08,54.11,203416.0,52.73,52.7885,52.6716,52.7008,203416.0
2024-03-07 11:00:00,54.11,54.48,54.1,54.48,199235.0,52.7008,53.0612,52.6911,53.0612,199235.0
2024-03-07 11:05:00,54.47,54.53,54.32,54.5,160050.0,53.0514,53.1099,52.9053,53.0806,160050.0
2024-03-07 11:10:00,54.49,54.75,54.49,54.7,193895.0,53.0709,53.3241,53.0709,53.2754,193895.0
2024-03-07 11:15:00,54.71,54.86,54.69,54.76,151152.0,53.2852,53.4313,53.2657,53.3339,151152.0
2024-03-07 11:20:00,54.75,54.82,54.69,54.7,139764.0,53.3241,53.3923,53.2657,53.2754,139764.0
2024-03-07 11:25:00,54.71,54.79,54.69,54.76,91809.0,53.2852,53.3631,53.2657,53.3339,91809.0
2024-03-07 11:30:00,54.78,54.8,54.59,54.68,233427.0,53.3534,53.3728,53.1683,53.256,233427.0
2024-03-07 11:35:00,54.68,54.92,54.62,54.8,134019.0,53.256,53.4897,53.1975,53.3728,134019.0
2024-03-07 11:40:00,54.79,54.8,54.68,54.76,81587.0,53.3631,53.3728,53.256,53.3339,81587.0
2024-03-07 11:45:00,54.76,54.9,54.75,54.86,122415.0,53.3339,53.4702,53.3241,53.4313,122415.0
2024-03-07 11:50:00,54.86,54.86,54.67,54.75,75721.0,53.4313,53.4313,53.2462,53.3241,75721.0
2024-03-07 11:55:00,54.76,54.77,54.66,54.72,83398.0,53.3339,53.3436,53.2365,53.2949,83398.0
2024-03-07 12:00:00,54.71,54.78,54.67,54.75,62515.0,53.2852,53.3534,53.2462,53.3241,62515.0
2024-03-07 12:05:00,54.75,54.78,54.67,54.7,86648.0,53.3241,53.3534,53.2462,53.2754,86648.0
2024-03-07 12:10:00,54.7,54.78,54.7,54.71,55483.0,53.2754,53.3534,53.2754,53.2852,55483.0
2024-03-07 12:15:00,54.72,54.88,54.7,54.84,69060.0,53.2949,53.4507,53.2754,53.4118,69060.0
2024-03-07 12:20:00,54.83,54.9,54.8,54.85,54141.0,53.4021,53.4702,53.3728,53.4215,54141.0
2024-03-07 12:25:00,54.84,54.88,54.82,54.85,34509.0,53.4118,53.4507,53.3923,53.4215,34509.0
2024-03-07 12:30:00,54.85,54.89,54.82,54.85,44294.0,53.4215,53.4605,53.3923,53.4215,44294.0
2024-03-07 12:35:00,54.85,54.94,54.84,54.92,68119.0,53.4215,53.5092,53.4118,53.4897,68119.0
2024-03-07 12:40:00,54.91,54.94,54.88,54.91,70989.0,53.48,53.5092,53.4507,53.48,70989.0
2024-03-07 12:45:00,54.91,54.96,54.86,54.95,78303.0,53.48,53.5287,53.4313,53.5189,78303.0
2024-03-07 12:50:00,54.96,55.09,54.95,55.03,175647.0,53.5287,53.6553,53.5189,53.5968,175647.0
2024-03-07 12:55:00,55.03,55.06,54.95,55.03,66270.0,53.5968,53.6261,53.5189,53.5968,66270.0
2024-03-07 13:00:00,55.01,55.05,54.98,54.98,42012.0,53.5774,53.6163,53.5481,53.5481,42012.0
2024-03-07 13:05:00,54.98,55.01,54.85,54.9,87830.0,53.5481,53.5774,53.4215,53.4702,87830.0
2024-03-07 13:10:00,54.9,54.96,54.86,54.93,39718.0,53.4702,53.5287,53.4313,53.4994,39718.0
2024-03-07 13:15:00,54.93,55.02,54.92,54.95,43403.0,53.4994,53.5871,53.4897,53.5189,43403.0
2024-03-07 13:20:00,54.95,54.99,54.92,54.97,57146.0,53.5189,53.5579,53.4897,53.5384,57146.0
2024-03-07 13:25:00,54.97,55.0,54.95,54.98,40371.0,53.5384,53.5676,53.5189,53.5481,40371.0
2024-03-07 13:30:00,54.98,55.01,54.95,55.01,52386.0,53.5481,53.5774,53.5189,53.5774,52386.0
2024-03-07 13:35:00,55.01,55.03,54.96,55.02,45307.0,53.5774,53.5968,53.5287,53.5871,45307.0
2024-03-07 13:40:00,55.02,55.02,54.96,55.01,57182.0,53.5871,53.5871,53.5287,53.5774,57182.0
2024-03-07 13:45:00,55.01,55.04,55.0,55.03,60791.0,53.5774,53.6066,53.5676,53.5968,60791.0
2024-03-07 13:50:00,55.02,55.15,55.02,55.12,85282.0,53.5871,53.7137,53.5871,53.6845,85282.0
2024-03-07 13:55:00,55.12,55.23,55.1,55.22,154269.0,53.6845,53.7916,53.665,53.7819,154269.0
2024-03-07 14:00:00,55.22,55.26,55.17,55.2,75767.0,53.7819,53.8209,53.7332,53.7624,75767.0
2024-03-07 14:05:00,55.2,55.27,55.17,55.21,73819.0,53.7624,53.8306,53.7332,53.7722,73819.0
2024-03-07 14:10:00,55.21,55.22,55.18,55.21,43544.0,53.7722,53.7819,53.7429,53.7722,43544.0
2024-03-07 14:15:00,55.22,55.35,55.21,55.35,85019.0,53.7819,53.9085,53.7722,53.9085,85019.0
2024-03-07 14:20:00,55.35,55.38,55.29,55.3,91060.0,53.9085,53.9377,53.8501,53.8598,91060.0
2024-03-07 14:25:00,55.3,55.5,55.28,55.5,215695.0,53.8598,54.0546,53.8403,54.0546,215695.0
2024-03-07 14:30:00,55.46,55.5,55.35,55.46,290610.0,54.0156,54.0546,53.9085,54.0156,290610.0
2024-03-07 14:35:00,55.45,55.5,55.43,55.48,56734.0,54.0059,54.0546,53.9864,54.0351,56734.0
2024-03-07 14:40:00,55.48,55.48,55.35,55.36,67194.0,54.0351,54.0351,53.9085,53.9182,67194.0
2024-03-07 14:45:00,55.36,55.45,55.28,55.44,90978.0,53.9182,54.0059,53.8403,53.9962,90978.0
2024-03-07 14:50:00,55.45,55.49,55.4,55.45,66542.0,54.0059,54.0449,53.9572,54.0059,66542.0
2024-03-07 14:55:00,55.44,55.45,55.39,55.39,66353.0,53.9962,54.0059,53.9475,53.9475,66353.0
2024-03-07 15:00:00,55.39,55.41,55.27,55.3,123855.0,53.9475,53.9669,53.8306,53.8598,123855.0
2024-03-07 15:05:00,55.3,55.33,55.14,55.17,154505.0,53.8598,53.889,53.704,53.7332,154505.0
2024-03-07 15:10:00,55.16,55.24,55.06,55.24,131976.0,53.7235,53.8014,53.6261,53.8014,131976.0
2024-03-07 15:15:00,55.24,55.42,55.24,55.35,149020.0,53.8014,53.9767,53.8014,53.9085,149020.0
2024-03-07 15:20:00,55.35,55.48,55.33,55.45,109872.0,53.9085,54.0351,53.889,54.0059,109872.0
2024-03-07 15:25:00,55.44,55.54,55.42,55.52,151754.0,53.9962,54.0936,53.9767,54.0741,151754.0
2024-03-07 15:30:00,55.51,55.51,55.35,55.37,104312.0,54.0643,54.0643,53.9085,53.928,104312.0
2024-03-07 15:35:00,55.37,55.41,55.27,55.29,140583.0,53.928,53.9669,53.8306,53.8501,140583.0
2024-03-07 15:40:00,55.29,55.46,55.28,55.41,138691.0,53.8501,54.0156,53.8403,53.9669,138691.0
2024-03-07 15:45:00,55.41,55.42,55.29,55.3,217536.0,53.9669,53.9767,53.8501,53.8598,217536.0
2024-03-07 15:50:00,55.31,55.4,55.3,55.39,262230.0,53.8696,53.9572,53.8598,53.9475,262230.0
2024-03-07 15:55:00,55.4,55.51,55.32,55.48,849717.0,53.9572,54.0643,53.8793,54.0351,849717.0
2024-03-08 09:30:00,55.48,55.77,54.92,55.56,403769.0,54.0351,54.3176,53.4897,54.113,403769.0
2024-03-08 09:35:00,55.58,55.71,55.34,55.5,130672.0,54.1325,54.2591,53.8988,54.0546,130672.0
2024-03-08 09:40:00,55.5,55.61,55.43,55.48,87648.0,54.0546,54.1617,53.9864,54.0351,87648.0
2024-03-08 09:45:00,55.47,55.67,55.41,55.52,117560.0,54.0254,54.2202,53.9669,54.0741,117560.0
2024-03-08 09:50:00,55.52,55.53,55.2,55.32,78683.0,54.0741,54.0838,53.7624,53.8793,78683.0
2024-03-08 09:55:00,55.31,55.31,55.04,55.16,133611.0,53.8696,53.8696,53.6066,53.7235,133611.0
2024-03-08 10:00:00,55.15,55.15,54.9,55.04,177936.0,53.7137,53.7137,53.4702,53.6066,177936.0
2024-03-08 10:05:00,55.04,55.13,55.0,55.02,138853.0,53.6066,53.6942,53.5676,53.5871,138853.0
2024-03-08 10:10:00,55.02,55.13,54.81,55.04,206156.0,53.5871,53.6942,53.3826,53.6066,206156.0
2024-03-08 10:15:00,55.03,55.19,54.96,55.13,151594.0,53.5968,53.7527,53.5287,53.6942,151594.0
2024-03-08 10:20:00,55.13,55.22,55.06,55.14,83916.0,53.6942,53.7819,53.6261,53.704,83916.0
2024-03-08 10:25:00,55.13,55.13,54.99,55.09,71481.0,53.6942,53.6942,53.5579,53.6553,71481.0
2024-03-08 10:30:00,55.1,55.24,55.08,55.17,81239.0,53.665,53.8014,53.6455,53.7332,81239.0
2024-03-08 10:35:00,55.18,55.41,55.15,55.37,76927.0,53.7429,53.9669,53.7137,53.928,76927.0
2024-03-08 10:40:00,55.37,55.49,55.32,55.32,69515.0,53.928,54.0449,53.8793,53.8793,69515.0
2024-03-08 10:45:00,55.32,55.52,55.31,55.44,82539.0,53.8793,54.0741,53.8696,53.9962,82539.0
2024-03-08 10:50:00,55.43,55.43,55.17,55.27,49947.0,53.9864,53.9864,53.7332,53.8306,49947.0
2024-03-08 10:55:00,55.27,55.39,55.23,55.39,48330.0,53.8306,53.9475,53.7916,53.9475,48330.0
2024-03-08 11:00:00,55.42,55.42,55.27,55.27,73126.0,53.9767,53.9767,53.8306,53.8306,73126.0
2024-03-08 11:05:00,55.27,55.32,55.23,55.32,47708.0,53.8306,53.8793,53.7916,53.8793,47708.0
2024-03-08 11:10:00,55.33,55.37,55.28,55.35,63739.0,53.889,53.928,53.8403,53.9085,63739.0
2024-03-08 11:15:00,55.34,55.37,55.25,55.26,129428.0,53.8988,53.928,53.8111,53.8209,129428.0
2024-03-08 11:20:00,55.25,55.32,54.82,54.95,547910.0,53.8111,53.8793,53.3923,53.5189,547910.0
2024-03-08 11:25:00,54.95,55.24,54.93,55.21,88767.0,53.5189,53.8014,53.4994,53.7722,88767.0
2024-03-08 11:30:00,55.21,55.3,55.01,55.11,153309.0,53.7722,53.8598,53.5774,53.6748,153309.0
2024-03-08 11:35:00,55.1,55.17,54.94,54.98,94348.0,53.665,53.7332,53.5092,53.5481,94348.0
2024-03-08 11:40:00,54.98,55.04,54.84,55.04,101416.0,53.5481,53.6066,53.4118,53.6066,101416.0
2024-03-08 11:45:00,55.04,55.11,54.94,55.03,120704.0,53.6066,53.6748,53.5092,53.5968,120704.0
2024-03-08 11:50:00,55.03,55.14,55.03,55.14,92263.0,53.5968,53.704,53.5968,53.704,92263.0
2024-03-08 11:55:00,55.13,55.26,55.06,55.25,37356.0,53.6942,53.8209,53.6261,53.8111,37356.0
2024-03-08 12:00:00,55.25,55.26,55.05,55.18,159038.0,53.8111,53.8209,53.6163,53.7429,159038.0
2024-03-08 12:05:00,55.18,55.19,55.08,55.12,99891.0,53.7429,53.7527,53.6455,53.6845,99891.0
2024-03-08 12:10:00,55.12,55.18,55.09,55.17,76134.0,53.6845,53.7429,53.6553,53.7332,76134.0
2024-03-08 12:15:00,55.17,55.17,55.06,55.08,37554.0,53.7332,53.7332,53.6261,53.6455,37554.0
2024-03-08 12:20:00,55.08,55.12,54.98,55.0,48746.0,53.6455,53.6845,53.5481,53.5676,48746.0
2024-03-08 12:25:00,55.0,55.07,54.94,55.07,45838.0,53.5676,53.6358,53.5092,53.6358,45838.0
2024-03-08 12:30:00,55.06,55.18,55.05,55.17,87592.0,53.6261,53.7429,53.6163,53.7332,87592.0
2024-03-08 12:35:00,55.18,55.22,55.15,55.16,69952.0,53.7429,53.7819,53.7137,53.7235,69952.0
2024-03-08 12:40:00,55.16,55.29,55.15,55.27,59132.0,53.7235,53.8501,53.7137,53.8306,59132.0
2024-03-08 12:45:00,55.26,55.33,55.24,55.33,53560.0,53.8209,53.889,53.8014,53.889,53560.0
2024-03-08 12:50:00,55.33,55.36,55.28,55.35,41824.0,53.889,53.9182,53.8403,53.9085,41824.0
2024-03-08 12:55:00,55.36,55.47,55.35,55.47,50133.0,53.9182,54.0254,53.9085,54.0254,50133.0
2024-03-08 13:00:00,55.47,55.54,55.36,55.37,68231.0,54.0254,54.0936,53.9182,53.928,68231.0
2024-03-08 13:05:00,55.37,55.41,55.28,55.41,45127.0,53.928,53.9669,53.8403,53.9669,45127.0
2024-03-08 13:10:00,55.41,55.52,55.37,55.5,34290.0,53.9669,54.0741,53.928,54.0546,34290.0
2024-03-08 13:15:00,55.52,55.56,55.49,55.51,28227.0,54.0741,54.113,54.0449,54.0643,28227.0
2024-03-08 13:20:00,55.52,55.59,55.46,55.48,43710.0,54.0741,54.1423,54.0156,54.0351,43710.0
2024-03-08 13:25:00,55.48,55.55,55.47,55.52,31410.0,54.0351,54.1033,54.0254,54.0741,31410.0
2024-03-08 13:30:00,55.53,55.61,55.52,55.59,104938.0,54.0838,54.1617,54.0741,54.1423,104938.0
2024-03-08 13:35:00,55.59,55.65,55.57,55.63,41658.0,54.1423,54.2007,54.1228,54.1812,41658.0
2024-03-08 13:40:00,55.63,55.63,55.51,55.53,36924.0,54.1812,54.1812,54.0643,54.0838,36924.0
2024-03-08 13:45:00,55.53,55.56,55.49,55.55,29931.0,54.0838,54.113,54.0449,54.1033,29931.0
2024-03-08 13:50:00,55.55,55.56,55.47,55.52,29556.0,54.1033,54.113,54.0254,54.0741,29556.0
2024-03-08 13:55:00,55.53,55.73,55.51,55.56,235982.0,54.0838,54.2786,54.0643,54.113,235982.0
2024-03-08 14:00:00,55.55,55.64,55.55,55.63,40645.0,54.1033,54.191,54.1033,54.1812,40645.0
2024-03-08 14:05:00,55.63,55.65,55.55,55.55,72276.0,54.1812,54.2007,54.1033,54.1033,72276.0
2024-03-08 14:10:00,55.55,55.66,55.53,55.65,31982.0,54.1033,54.2104,54.0838,54.2007,31982.0
2024-03-08 14:15:00,55.65,55.68,55.62,55.65,35851.0,54.2007,54.2299,54.1715,54.2007,35851.0
2024-03-08 14:20:00,55.65,55.67,55.56,55.57,30129.0,54.2007,54.2202,54.113,54.1228,30129.0
2024-03-08 14:25:00,55.57,55.58,55.53,55.57,46970.0,54.1228,54.1325,54.0838,54.1228,46970.0
2024-03-08 14:30:00,55.57,55.59,55.5,55.52,34484.0,54.1228,54.1423,54.0546,54.0741,34484.0
2024-03-08 14:35:00,55.51,55.6,55.51,55.53,37453.0,54.0643,54.152,54.0643,54.0838,37453.0
2024-03-08 14:40:00,55.53,55.61,55.5,55.6,37311.0,54.0838,54.1617,54.0546,54.152,37311.0
2024-03-08 14:45:00,55.6,55.61,55.55,55.57,30497.0,54.152,54.1617,54.1033,54.1228,30497.0
2024-03-08 14:50:00,55.57,55.6,55.55,55.58,32897.0,54.1228,54.152,54.1033,54.1325,32897.0
2024-03-08 14:55:00,55.58,55.64,55.55,55.64,29488.0,54.1325,54.191,54.1033,54.191,29488.0
2024-03-08 15:00:00,55.64,55.66,55.6,55.66,37142.0,54.191,54.2104,54.152,54.2104,37142.0
2024-03-08 15:05:00,55.66,55.69,55.65,55.68,42852.0,54.2104,54.2397,54.2007,54.2299,42852.0
2024-03-08 15:10:00,55.67,55.71,55.57,55.59,59216.0,54.2202,54.2591,54.1228,54.1423,59216.0
2024-03-08 15:15:00,55.59,55.63,55.58,55.63,40054.0,54.1423,54.1812,54.1325,54.1812,40054.0
2024-03-08 15:20:00,55.63,55.74,55.62,55.72,67276.0,54.1812,54.2884,54.1715,54.2689,67276.0
2024-03-08 15:25:00,55.72,55.75,55.71,55.73,61223.0,54.2689,54.2981,54.2591,54.2786,61223.0
2024-03-08 15:30:00,55.73,55.75,55.58,55.66,68455.0,54.2786,54.2981,54.1325,54.2104,68455.0
2024-03-08 15:35:00,55.65,55.85,55.64,55.83,74173.0,54.2007,54.3955,54.191,54.376,74173.0
2024-03-08 15:40:00,55.84,55.93,55.83,55.88,107518.0,54.3857,54.4734,54.376,54.4247,107518.0
2024-03-08 15:45:00,55.88,55.91,55.84,55.87,153865.0,54.4247,54.4539,54.3857,54.415,153865.0
2024-03-08 15:50:00,55.88,56.01,55.85,55.98,223390.0,54.4247,54.5513,54.3955,54.5221,223390.0
2024-03-08 15:55:00,55.98,56.04,55.94,55.98,497568.0,54.5221,54.5805,54.4831,54.5221,497568.0
2024-03-11 09:30:00,55.87,56.08,55.78,55.98,220954.0,54.415,54.6195,54.3273,54.5221,220954.0
2024-03-11 09:35:00,55.98,56.04,55.67,55.73,99684.0,54.5221,54.5805,54.2202,54.2786,99684.0
2024-03-11 09:40:00,55.73,55.99,55.61,55.97,89644.0,54.2786,54.5318,54.1617,54.5124,89644.0
2024-03-11 09:45:00,55.98,55.98,55.73,55.73,78829.0,54.5221,54.5221,54.2786,54.2786,78829.0
2024-03-11 09:50:00,55.73,55.79,55.57,55.75,55016.0,54.2786,54.337,54.1228,54.2981,55016.0
2024-03-11 09:55:00,55.76,55.76,55.59,55.71,53680.0,54.3078,54.3078,54.1423,54.2591,53680.0
2024-03-11 10:00:00,55.71,55.72,55.6,55.67,47696.0,54.2591,54.2689,54.152,54.2202,47696.0
2024-03-11 10:05:00,55.68,55.68,55.43,55.46,88643.0,54.2299,54.2299,53.9864,54.0156,88643.0
2024-03-11 10:10:00,55.45,55.49,55.37,55.37,71352.0,54.0059,54.0449,53.928,53.928,71352.0
2024-03-11 10:15:00,55.36,55.36,55.18,55.3,136626.0,53.9182,53.9182,53.7429,53.8598,136626.0
2024-03-11 10:20:00,55.3,55.32,55.24,55.3,86291.0,53.8598,53.8793,53.8014,53.8598,86291.0
2024-03-11 10:25:00,55.3,55.34,55.25,55.34,37455.0,53.8598,53.8988,53.8111,53.8988,37455.0
2024-03-11 10:30:00,55.34,55.37,55.27,55.3,96164.0,53.8988,53.928,53.8306,53.8598,96164.0
2024-03-11 10:35:00,55.3,55.31,55.2,55.28,44949.0,53.8598,53.8696,53.7624,53.8403,44949.0
2024-03-11 10:40:00,55.28,55.29,55.18,55.23,43355.0,53.8403,53.8501,53.7429,53.7916,43355.0
2024-03-11 10:45:00,55.23,55.32,55.2,55.29,64489.0,53.7916,53.8793,53.7624,53.8501,64489.0
2024-03-11 10:50:00,55.3,55.31,55.16,55.25,40643.0,53.8598,53.8696,53.7235,53.8111,40643.0
2024-03-11 10:55:00,55.26,55.42,55.22,55.39,149552.0,53.8209,53.9767,53.7819,53.9475,149552.0
2024-03-11 11:00:00,55.39,55.39,55.27,55.29,38970.0,53.9475,53.9475,53.8306,53.8501,38970.0
2024-03-11 11:05:00,55.29,55.33,55.19,55.19,68375.0,53.8501,53.889,53.7527,53.7527,68375.0
2024-03-11 11:10:00,55.21,55.21,55.0,55.03,67064.0,53.7722,53.7722,53.5676,53.5968,67064.0
2024-03-11 11:15:00,55.04,55.1,55.04,55.08,41615.0,53.6066,53.665,53.6066,53.6455,41615.0
2024-03-11 11:20:00,55.09,55.19,55.07,55.14,33915.0,53.6553,53.7527,53.6358,53.704,33915.0
2024-03-11 11:25:00,55.14,55.15,55.07,55.11,33140.0,53.704,53.7137,53.6358,53.6748,33140.0
2024-03-11 11:30:00,55.11,55.12,55.03,55.04,41888.0,53.6748,53.6845,53.5968,53.6066,41888.0
2024-03-11 11:35:00,55.04,55.07,55.02,55.04,41044.0,53.6066,53.6358,53.5871,53.6066,41044.0
2024-03-11 11:40:00,55.04,55.07,55.03,55.04,79862.0,53.6066,53.6358,53.5968,53.6066,79862.0
2024-03-11 11:45:00,55.05,55.13,55.02,55.04,41812.0,53.6163,53.6942,53.5871,53.6066,41812.0
2024-03-11 11:50:00,55.03,55.12,55.02,55.1,48493.0,53.5968,53.6845,53.5871,53.665,48493.0
2024-03-11 11:55:00,55.1,55.13,55.07,55.13,50197.0,53.665,53.6942,53.6358,53.6942,50197.0
2024-03-11 12:00:00,55.13,55.14,55.09,55.11,83967.0,53.6942,53.704,53.6553,53.6748,83967.0
2024-03-11 12:05:00,55.11,55.11,54.91,54.91,65330.0,53.6748,53.6748,53.48,53.48,65330.0
2024-03-11 12:10:00,54.91,54.99,54.9,54.98,37680.0,53.48,53.5579,53.4702,53.5481,37680.0
2024-03-11 12:15:00,54.97,54.98,54.9,54.91,33938.0,53.5384,53.5481,53.4702,53.48,33938.0
2024-03-11 12:20:00,54.91,54.96,54.91,54.94,31563.0,53.48,53.5287,53.48,53.5092,31563.0
2024-03-11 12:25:00,54.94,55.09,54.93,55.09,58986.0,53.5092,53.6553,53.4994,53.6553,58986.0
2024-03-11 12:30:00,55.1,55.15,55.01,55.04,27068.0,53.665,53.7137,53.5774,53.6066,27068.0
2024-03-11 12:35:00,55.04,55.08,55.04,55.05,18556.0,53.6066,53.6455,53.6066,53.6163,18556.0
2024-03-11 12:40:00,55.05,55.13,55.05,55.12,30925.0,53.6163,53.6942,53.6163,53.6845,30925.0
2024-03-11 12:45:00,55.12,55.16,55.08,55.08,31667.0,53.6845,53.7235,53.6455,53.6455,31667.0
2024-03-11 12:50:00,55.08,55.09,55.04,55.05,15167.0,53.6455,53.6553,53.6066,53.6163,15167.0
2024-03-11 12:55:00,55.05,55.12,55.05,55.09,51093.0,53.6163,53.6845,53.6163,53.6553,51093.0
2024-03-11 13:00:00,55.09,55.12,55.06,55.12,34946.0,53.6553,53.6845,53.6261,53.6845,34946.0
2024-03-11 13:05:00,55.12,55.15,55.08,55.13,41713.0,53.6845,53.7137,53.6455,53.6942,41713.0
2024-03-11 13:10:00,55.13,55.16,55.11,55.13,29432.0,53.6942,53.7235,53.6748,53.6942,29432.0
2024-03-11 13:15:00,55.13,55.2,55.11,55.16,37602.0,53.6942,53.7624,53.6748,53.7235,37602.0
2024-03-11 13:20:00,55.17,55.21,55.14,55.19,38520.0,53.7332,53.7722,53.704,53.7527,38520.0
2024-03-11 13:25:00,55.19,55.21,55.18,55.21,47993.0,53.7527,53.7722,53.7429,53.7722,47993.0
2024-03-11 13:30:00,55.21,55.27,55.19,55.24,69104.0,53.7722,53.8306,53.7527,53.8014,69104.0
2024-03-11 13:35:00,55.23,55.26,55.19,55.26,34159.0,53.7916,53.8209,53.7527,53.8209,34159.0
2024-03-11 13:40:00,55.26,55.26,55.21,55.23,28441.0,53.8209,53.8209,53.7722,53.7916,28441.0
2024-03-11 13:45:00,55.23,55.23,55.13,55.15,26430.0,53.7916,53.7916,53.6942,53.7137,26430.0
2024-03-11 13:50:00,55.14,55.14,55.01,55.02,33591.0,53.704,53.704,53.5774,53.5871,33591.0
2024-03-11 13:55:00,55.02,55.04,54.99,55.03,26606.0,53.5871,53.6066,53.5579,53.5968,26606.0
2024-03-11 14:00:00,55.03,55.06,55.02,55.05,24369.0,53.5968,53.6261,53.5871,53.6163,24369.0
2024-03-11 14:05:00,55.05,55.14,55.05,55.09,29397.0,53.6163,53.704,53.6163,53.6553,29397.0
2024-03-11 14:10:00,55.09,55.1,55.06,55.08,17634.0,53.6553,53.665,53.6261,53.6455,17634.0
2024-03-11 14:15:00,55.07,55.17,55.06,55.16,24765.0,53.6358,53.7332,53.6261,53.7235,24765.0
2024-03-11 14:20:00,55.16,55.18,55.12,55.13,31072.0,53.7235,53.7429,53.6845,53.6942,31072.0
2024-03-11 14:25:00,55.13,55.17,55.1,55.13,49553.0,53.6942,53.7332,53.665,53.6942,49553.0
2024-03-11 14:30:00,55.13,55.14,55.06,55.08,43067.0,53.6942,53.704,53.6261,53.6455,43067.0
2024-03-11 14:35:00,55.07,55.1,55.04,55.07,41297.0,53.6358,53.665,53.6066,53.6358,41297.0
2024-03-11 14:40:00,55.06,55.11,55.02,55.11,57417.0,53.6261,53.6748,53.5871,53.6748,57417.0
2024-03-11 14:45:00,55.11,55.2,55.09,55.2,41734.0,53.6748,53.7624,53.6553,53.7624,41734.0
2024-03-11 14:50:00,55.2,55.22,55.16,55.19,39558.0,53.7624,53.7819,53.7235,53.7527,39558.0
2024-03-11 14:55:00,55.19,55.21,55.16,55.2,81123.0,53.7527,53.7722,53.7235,53.7624,81123.0
2024-03-11 15:00:00,55.2,55.22,55.14,55.16,40083.0,53.7624,53.7819,53.704,53.7235,40083.0
2024-03-11 15:05:00,55.16,55.17,55.13,55.15,43617.0,53.7235,53.7332,53.6942,53.7137,43617.0
2024-03-11 15:10:00,55.15,55.17,55.13,55.16,55761.0,53.7137,53.7332,53.6942,53.7235,55761.0
2024-03-11 15:15:00,55.16,55.16,55.11,55.16,54785.0,53.7235,53.7235,53.6748,53.7235,54785.0
2024-03-11 15:20:00,55.15,55.17,55.12,55.13,61665.0,53.7137,53.7332,53.6845,53.6942,61665.0
2024-03-11 15:25:00,55.13,55.16,55.11,55.11,48159.0,53.6942,53.7235,53.6748,53.6748,48159.0
2024-03-11 15:30:00,55.1,55.11,54.93,54.96,86391.0,53.665,53.6748,53.4994,53.5287,86391.0
2024-03-11 15:35:00,54.96,55.01,54.95,54.98,56733.0,53.5287,53.5774,53.5189,53.5481,56733.0
2024-03-11 15:40:00,54.98,55.09,54.95,55.08,80293.0,53.5481,53.6553,53.5189,53.6455,80293.0
2024-03-11 15:45:00,55.08,55.16,55.06,55.07,95630.0,53.6455,53.7235,53.6261,53.6358,95630.0
2024-03-11 15:50:00,55.08,55.11,54.97,54.98,206295.0,53.6455,53.6748,53.5384,53.5481,206295.0
2024-03-11 15:55:00,54.98,55.01,54.94,54.99,415974.0,53.5481,53.5774,53.5092,53.5579,415974.0
2024-03-12 09:30:00,55.0,55.22,54.97,55.0,87302.0,53.5676,53.7819,53.5384,53.5676,87302.0
2024-03-12 09:35:00,55.0,55.36,54.98,55.32,80844.0,53.5676,53.9182,53.5481,53.8793,80844.0
2024-03-12 09:40:00,55.32,55.43,55.28,55.39,119091.0,53.8793,53.9864,53.8403,53.9475,119091.0
2024-03-12 09:45:00,55.39,55.58,55.29,55.54,144759.0,53.9475,54.1325,53.8501,54.0936,144759.0
2024-03-12 09:50:00,55.55,55.64,55.48,55.54,75300.0,54.1033,54.191,54.0351,54.0936,75300.0
2024-03-12 09:55:00,55.55,55.65,55.35,55.4,79071.0,54.1033,54.2007,53.9085,53.9572,79071.0
2024-03-12 10:00:00,55.4,55.58,55.37,55.51,70798.0,53.9572,54.1325,53.928,54.0643,70798.0
2024-03-12 10:05:00,55.51,55.64,55.44,55.59,59979.0,54.0643,54.191,53.9962,54.1423,59979.0
2024-03-12 10:10:00,55.59,55.61,55.5,55.52,32312.0,54.1423,54.1617,54.0546,54.0741,32312.0
2024-03-12 10:15:00,55.52,55.64,55.52,55.6,60172.0,54.0741,54.191,54.0741,54.152,60172.0
2024-03-12 10:20:00,55.6,55.63,55.53,55.54,31496.0,54.152,54.1812,54.0838,54.0936,31496.0
2024-03-12 10:25:00,55.53,55.54,55.37,55.44,31970.0,54.0838,54.0936,53.928,53.9962,31970.0
2024-03-12 10:30:00,55.44,55.54,55.38,55.5,41778.0,53.9962,54.0936,53.9377,54.0546,41778.0
2024-03-12 10:35:00,55.5,55.56,55.41,55.43,138257.0,54.0546,54.113,53.9669,53.9864,138257.0
2024-03-12 10:40:00,55.43,55.45,55.35,55.41,29892.0,53.9864,54.0059,53.9085,53.9669,29892.0
2024-03-12 10:45:00,55.41,55.46,55.4,55.43,24272.0,53.9669,54.0156,53.9572,53.9864,24272.0
2024-03-12 10:50:00,55.42,55.5,55.39,55.5,38220.0,53.9767,54.0546,53.9475,54.0546,38220.0
2024-03-12 10:55:00,55.5,55.51,55.42,55.47,43430.0,54.0546,54.0643,53.9767,54.0254,43430.0
2024-03-12 11:00:00,55.47,55.49,55.4,55.43,24112.0,54.0254,54.0449,53.9572,53.9864,24112.0
2024-03-12 11:05:00,55.43,55.45,55.39,55.42,25234.0,53.9864,54.0059,53.9475,53.9767,25234.0
2024-03-12 11:10:00,55.42,55.46,55.4,55.41,29214.0,53.9767,54.0156,53.9572,53.9669,29214.0
2024-03-12 11:15:00,55.41,55.45,55.39,55.43,55094.0,53.9669,54.0059,53.9475,53.9864,55094.0
2024-03-12 11:20:00,55.43,55.47,55.41,55.46,45282.0,53.9864,54.0254,53.9669,54.0156,45282.0
2024-03-12 11:25:00,55.46,55.49,55.44,55.45,32001.0,54.0156,54.0449,53.9962,54.0059,32001.0
2024-03-12 11:30:00,55.45,55.62,55.44,55.62,35281.0,54.0059,54.1715,53.9962,54.1715,35281.0
2024-03-12 11:35:00,55.62,55.69,55.58,55.69,20359.0,54.1715,54.2397,54.1325,54.2397,20359.0
2024-03-12 11:40:00,55.69,55.7,55.6,55.63,34703.0,54.2397,54.2494,54.152,54.1812,34703.0
2024-03-12 11:45:00,55.62,55.63,55.48,55.5,46566.0,54.1715,54.1812,54.0351,54.0546,46566.0
2024-03-12 11:50:00,55.5,55.56,55.49,55.55,32866.0,54.0546,54.113,54.0449,54.1033,32866.0
2024-03-12 11:55:00,55.55,55.55,55.49,55.51,17019.0,54.1033,54.1033,54.0449,54.0643,17019.0
2024-03-12 12:00:00,55.51,55.51,55.45,55.49,24134.0,54.0643,54.0643,54.0059,54.0449,24134.0
2024-03-12 12:05:00,55.5,55.55,55.48,55.54,18222.0,54.0546,54.1033,54.0351,54.0936,18222.0
2024-03-12 12:10:00,55.55,55.59,55.54,55.55,18962.0,54.1033,54.1423,54.0936,54.1033,18962.0
2024-03-12 12:15:00,55.55,55.56,55.53,55.55,10537.0,54.1033,54.113,54.0838,54.1033,10537.0
2024-03-12 12:20:00,55.55,55.55,55.48,55.5,24017.0,54.1033,54.1033,54.0351,54.0546,24017.0
2024-03-12 12:25:00,55.49,55.55,55.49,55.55,21615.0,54.0449,54.1033,54.0449,54.1033,21615.0
2024-03-12 12:30:00,55.55,55.58,55.52,55.53,27874.0,54.1033,54.1325,54.0741,54.0838,27874.0
2024-03-12 12:35:00,55.53,55.53,55.46,55.49,30120.0,54.0838,54.0838,54.0156,54.0449,30120.0
2024-03-12 12:40:00,55.5,55.51,55.39,55.39,18026.0,54.0546,54.0643,53.9475,53.9475,18026.0
2024-03-12 12:45:00,55.39,55.41,55.34,55.38,33529.0,53.9475,53.9669,53.8988,53.9377,33529.0
2024-03-12 12:50:00,55.37,55.5,55.36,55.46,22761.0,53.928,54.0546,53.9182,54.0156,22761.0
2024-03-12 12:55:00,55.46,55.46,55.4,55.4,21660.0,54.0156,54.0156,53.9572,53.9572,21660.0
2024-03-12 13:00:00,55.4,55.41,55.3,55.38,27646.0,53.9572,53.9669,53.8598,53.9377,27646.0
2024-03-12 13:05:00,55.39,55.44,55.36,55.39,20314.0,53.9475,53.9962,53.9182,53.9475,20314.0
2024-03-12 13:10:00,55.38,55.39,55.37,55.37,13121.0,53.9377,53.9475,53.928,53.928,13121.0
2024-03-12 13:15:00,55.38,55.45,55.36,55.45,17045.0,53.9377,54.0059,53.9182,54.0059,17045.0
2024-03-12 13:20:00,55.45,55.45,55.4,55.42,16278.0,54.0059,54.0059,53.9572,53.9767,16278.0
2024-03-12 13:25:00,55.42,55.44,55.41,55.43,17388.0,53.9767,53.9962,53.9669,53.9864,17388.0
2024-03-12 13:30:00,55.42,55.44,55.38,55.39,17821.0,53.9767,53.9962,53.9377,53.9475,17821.0
2024-03-12 13:35:00,55.39,55.46,55.38,55.44,28299.0,53.9475,54.0156,53.9377,53.9962,28299.0
2024-03-12 13:40:00,55.43,55.43,55.39,55.41,14481.0,53.9864,53.9864,53.9475,53.9669,14481.0
2024-03-12 13:45:00,55.4,55.41,55.38,55.4,19405.0,53.9572,53.9669,53.9377,53.9572,19405.0
2024-03-12 13:50:00,55.39,55.41,55.36,55.38,13796.0,53.9475,53.9669,53.9182,53.9377,13796.0
2024-03-12 13:55:00,55.39,55.39,55.35,55.37,16542.0,53.9475,53.9475,53.9085,53.928,16542.0
2024-03-12 14:00:00,55.37,55.39,55.35,55.39,18465.0,53.928,53.9475,53.9085,53.9475,18465.0
2024-03-12 14:05:00,55.39,55.4,55.36,55.4,14073.0,53.9475,53.9572,53.9182,53.9572,14073.0
2024-03-12 14:10:00,55.4,55.43,55.38,55.43,21346.0,53.9572,53.9864,53.9377,53.9864,21346.0
2024-03-12 14:15:00,55.43,55.52,55.41,55.52,45229.0,53.9864,54.0741,53.9669,54.0741,45229.0
2024-03-12 14:20:00,55.52,55.56,55.51,55.55,29110.0,54.0741,54.113,54.0643,54.1033,29110.0
2024-03-12 14:25:00,55.55,55.55,55.47,55.48,81930.0,54.1033,54.1033,54.0254,54.0351,81930.0
2024-03-12 14:30:00,55.48,55.5,55.43,55.43,31632.0,54.0351,54.0546,53.9864,53.9864,31632.0
2024-03-12 14:35:00,55.43,55.46,55.38,55.45,32081.0,53.9864,54.0156,53.9377,54.0059,32081.0
2024-03-12 14:40:00,55.44,55.45,55.39,55.39,24482.0,53.9962,54.0059,53.9475,53.9475,24482.0
2024-03-12 14:45:00,55.4,55.46,55.36,55.46,66647.0,53.9572,54.0156,53.9182,54.0156,66647.0
2024-03-12 14:50:00,55.46,55.48,55.44,55.45,50198.0,54.0156,54.0351,53.9962,54.0059,50198.0
2024-03-12 14:55:00,55.45,55.49,55.44,55.47,40305.0,54.0059,54.0449,53.9962,54.0254,40305.0
2024-03-12 15:00:00,55.46,55.62,55.46,55.62,100263.0,54.0156,54.1715,54.0156,54.1715,100263.0
2024-03-12 15:05:00,55.62,55.63,55.51,55.55,62408.0,54.1715,54.1812,54.0643,54.1033,62408.0
2024-03-12 15:10:00,55.55,55.67,55.53,55.66,111627.0,54.1033,54.2202,54.0838,54.2104,111627.0
2024-03-12 15:15:00,55.67,55.7,55.61,55.62,62979.0,54.2202,54.2494,54.1617,54.1715,62979.0
2024-03-12 15:20:00,55.62,55.66,55.61,55.65,32960.0,54.1715,54.2104,54.1617,54.2007,32960.0
2024-03-12 15:25:00,55.64,55.75,55.64,55.73,80271.0,54.191,54.2981,54.191,54.2786,80271.0
2024-03-12 15:30:00,55.73,55.75,55.66,55.66,56551.0,54.2786,54.2981,54.2104,54.2104,56551.0
2024-03-12 15:35:00,55.66,55.66,55.53,55.54,44736.0,54.2104,54.2104,54.0838,54.0936,44736.0
2024-03-12 15:40:00,55.54,55.57,55.51,55.53,69542.0,54.0936,54.1228,54.0643,54.0838,69542.0
2024-03-12 15:45:00,55.52,55.53,55.43,55.44,139006.0,54.0741,54.0838,53.9864,53.9962,139006.0
2024-03-12 15:50:00,55.43,55.46,55.24,55.26,398742.0,53.9864,54.0156,53.8014,53.8209,398742.0
2024-03-12 15:55:00,55.27,55.38,55.26,55.31,495039.0,53.8306,53.9377,53.8209,53.8696,495039.0
2024-03-13 09:30:00,55.35,55.54,55.35,55.45,86236.0,53.9085,54.0936,53.9085,54.0059,86236.0
2024-03-13 09:35:00,55.45,55.5,55.23,55.48,38355.0,54.0059,54.0546,53.7916,54.0351,38355.0
2024-03-13 09:40:00,55.48,55.52,55.31,55.34,41093.0,54.0351,54.0741,53.8696,53.8988,41093.0
2024-03-13 09:45:00,55.33,55.46,55.32,55.41,40285.0,53.889,54.0156,53.8793,53.9669,40285.0
2024-03-13 09:50:00,55.39,55.4,55.31,55.4,55253.0,53.9475,53.9572,53.8696,53.9572,55253.0
2024-03-13 09:55:00,55.39,55.51,55.34,55.37,44088.0,53.9475,54.0643,53.8988,53.928,44088.0
2024-03-13 10:00:00,55.36,55.6,55.36,55.58,61722.0,53.9182,54.152,53.9182,54.1325,61722.0
2024-03-13 10:05:00,55.58,55.66,55.57,55.61,61616.0,54.1325,54.2104,54.1228,54.1617,61616.0
2024-03-13 10:10:00,55.61,55.63,55.57,55.6,40226.0,54.1617,54.1812,54.1228,54.152,40226.0
2024-03-13 10:15:00,55.59,55.61,55.44,55.45,38892.0,54.1423,54.1617,53.9962,54.0059,38892.0
2024-03-13 10:20:00,55.44,55.48,55.39,55.39,27319.0,53.9962,54.0351,53.9475,53.9475,27319.0
2024-03-13 10:25:00,55.38,55.47,55.34,55.37,30076.0,53.9377,54.0254,53.8988,53.928,30076.0
2024-03-13 10:30:00,55.37,55.41,55.3,55.35,26841.0,53.928,53.9669,53.8598,53.9085,26841.0
2024-03-13 10:35:00,55.34,55.35,55.25,55.32,34530.0,53.8988,53.9085,53.8111,53.8793,34530.0
2024-03-13 10:40:00,55.31,55.43,55.29,55.41,54691.0,53.8696,53.9864,53.8501,53.9669,54691.0
2024-03-13 10:45:00,55.41,55.41,55.31,55.32,35669.0,53.9669,53.9669,53.8696,53.8793,35669.0
2024-03-13 10:50:00,55.31,55.55,55.3,55.52,31066.0,53.8696,54.1033,53.8598,54.0741,31066.0
2024-03-13 10:55:00,55.51,55.59,55.5,55.55,42199.0,54.0643,54.1423,54.0546,54.1033,42199.0
2024-03-13 11:00:00,55.53,55.6,55.5,55.57,27435.0,54.0838,54.152,54.0546,54.1228,27435.0
2024-03-13 11:05:00,55.57,55.64,55.56,55.61,21856.0,54.1228,54.191,54.113,54.1617,21856.0
2024-03-13 11:10:00,55.6,55.65,55.59,55.61,24139.0,54.152,54.2007,54.1423,54.1617,24139.0
2024-03-13 11:15:00,55.61,55.68,55.6,55.63,53819.0,54.1617,54.2299,54.152,54.1812,53819.0
2024-03-13 11:20:00,55.62,55.71,55.61,55.68,45377.0,54.1715,54.2591,54.1617,54.2299,45377.0
2024-03-13 11:25:00,55.69,55.71,55.58,55.63,51727.0,54.2397,54.2591,54.1325,54.1812,51727.0
2024-03-13 11:30:00,55.62,55.73,55.62,55.73,21749.0,54.1715,54.2786,54.1715,54.2786,21749.0
2024-03-13 11:35:00,55.72,55.79,55.69,55.79,29683.0,54.2689,54.337,54.2397,54.337,29683.0
2024-03-13 11:40:00,55.79,55.9,55.78,55.86,34996.0,54.337,54.4442,54.3273,54.4052,34996.0
2024-03-13 11:45:00,55.87,55.93,55.85,55.89,25503.0,54.415,54.4734,54.3955,54.4344,25503.0
2024-03-13 11:50:00,55.88,55.95,55.86,55.93,26764.0,54.4247,54.4929,54.4052,54.4734,26764.0
2024-03-13 11:55:00,55.94,55.98,55.91,55.97,32114.0,54.4831,54.5221,54.4539,54.5124,32114.0
2024-03-13 12:00:00,55.96,55.96,55.85,55.88,24002.0,54.5026,54.5026,54.3955,54.4247,24002.0
2024-03-13 12:05:00,55.88,55.94,55.84,55.85,27639.0,54.4247,54.4831,54.3857,54.3955,27639.0
2024-03-13 12:10:00,55.85,55.91,55.83,55.91,21862.0,54.3955,54.4539,54.376,54.4539,21862.0
2024-03-13 12:15:00,55.91,55.93,55.86,55.89,28819.0,54.4539,54.4734,54.4052,54.4344,28819.0
2024-03-13 12:20:00,55.89,55.94,55.88,55.89,22367.0,54.4344,54.4831,54.4247,54.4344,22367.0
2024-03-13 12:25:00,55.89,55.9,55.87,55.88,19852.0,54.4344,54.4442,54.415,54.4247,19852.0
2024-03-13 12:30:00,55.88,55.88,55.85,55.86,22512.0,54.4247,54.4247,54.3955,54.4052,22512.0
2024-03-13 12:35:00,55.86,55.88,55.82,55.88,26943.0,54.4052,54.4247,54.3663,54.4247,26943.0
2024-03-13 12:40:00,55.88,55.97,55.87,55.95,16802.0,54.4247,54.5124,54.415,54.4929,16802.0
2024-03-13 12:45:00,55.95,55.96,55.92,55.93,17741.0,54.4929,54.5026,54.4637,54.4734,17741.0
2024-03-13 12:50:00,55.94,55.99,55.92,55.97,17836.0,54.4831,54.5318,54.4637,54.5124,17836.0
2024-03-13 12:55:00,55.98,56.0,55.96,55.97,17246.0,54.5221,54.5416,54.5026,54.5124,17246.0
2024-03-13 13:00:00,55.97,56.04,55.97,56.01,36427.0,54.5124,54.5805,54.5124,54.5513,36427.0
2024-03-13 13:05:00,56.01,56.08,55.99,56.02,28150.0,54.5513,54.6195,54.5318,54.5611,28150.0
2024-03-13 13:10:00,56.03,56.06,56.01,56.04,20309.0,54.5708,54.6,54.5513,54.5805,20309.0
2024-03-13 13:15:00,56.05,56.08,56.04,56.06,25552.0,54.5903,54.6195,54.5805,54.6,25552.0
2024-03-13 13:20:00,56.06,56.11,56.01,56.09,23691.0,54.6,54.6487,54.5513,54.6292,23691.0
2024-03-13 13:25:00,56.08,56.11,56.05,56.05,16857.0,54.6195,54.6487,54.5903,54.5903,16857.0
2024-03-13 13:30:00,56.05,56.05,55.95,55.96,24991.0,54.5903,54.5903,54.4929,54.5026,24991.0
2024-03-13 13:35:00,55.96,56.02,55.94,56.02,18263.0,54.5026,54.5611,54.4831,54.5611,18263.0
2024-03-13 13:40:00,56.02,56.06,55.99,56.05,32810.0,54.5611,54.6,54.5318,54.5903,32810.0
2024-03-13 13:45:00,56.05,56.06,55.9,55.91,37459.0,54.5903,54.6,54.4442,54.4539,37459.0
2024-03-13 13:50:00,55.91,55.94,55.9,55.91,18956.0,54.4539,54.4831,54.4442,54.4539,18956.0
2024-03-13 13:55:00,55.91,55.95,55.91,55.93,17503.0,54.4539,54.4929,54.4539,54.4734,17503.0
2024-03-13 14:00:00,55.93,55.94,55.87,55.91,30622.0,54.4734,54.4831,54.415,54.4539,30622.0
2024-03-13 14:05:00,55.9,55.91,55.86,55.91,16200.0,54.4442,54.4539,54.4052,54.4539,16200.0
2024-03-13 14:10:00,55.91,55.93,55.88,55.93,17807.0,54.4539,54.4734,54.4247,54.4734,17807.0
2024-03-13 14:15:00,55.92,55.92,55.8,55.88,55709.0,54.4637,54.4637,54.3468,54.4247,55709.0
2024-03-13 14:20:00,55.89,55.92,55.88,55.89,28116.0,54.4344,54.4637,54.4247,54.4344,28116.0
2024-03-13 14:25:00,55.89,55.94,55.88,55.88,24652.0,54.4344,54.4831,54.4247,54.4247,24652.0
2024-03-13 14:30:00,55.88,55.92,55.86,55.9,27231.0,54.4247,54.4637,54.4052,54.4442,27231.0
2024-03-13 14:35:00,55.9,55.92,55.89,55.9,35943.0,54.4442,54.4637,54.4344,54.4442,35943.0
2024-03-13 14:40:00,55.91,55.93,55.87,55.88,38940.0,54.4539,54.4734,54.415,54.4247,38940.0
2024-03-13 14:45:00,55.87,55.87,55.77,55.77,30755.0,54.415,54.415,54.3176,54.3176,30755.0
2024-03-13 14:50:00,55.77,55.85,55.75,55.85,27601.0,54.3176,54.3955,54.2981,54.3955,27601.0
2024-03-13 14:55:00,55.85,55.86,55.83,55.83,18843.0,54.3955,54.4052,54.376,54.376,18843.0
2024-03-13 15:00:00,55.84,55.85,55.8,55.8,28586.0,54.3857,54.3955,54.3468,54.3468,28586.0
2024-03-13 15:05:00,55.8,55.84,55.76,55.83,34206.0,54.3468,54.3857,54.3078,54.376,34206.0
2024-03-13 15:10:00,55.84,55.86,55.79,55.8,15732.0,54.3857,54.4052,54.337,54.3468,15732.0
2024-03-13 15:15:00,55.8,55.84,55.76,55.82,40011.0,54.3468,54.3857,54.3078,54.3663,40011.0
2024-03-13 15:20:00,55.82,55.85,55.78,55.85,41530.0,54.3663,54.3955,54.3273,54.3955,41530.0
2024-03-13 15:25:00,55.85,55.87,55.75,55.77,46407.0,54.3955,54.415,54.2981,54.3176,46407.0
2024-03-13 15:30:00,55.77,55.82,55.76,55.82,37912.0,54.3176,54.3663,54.3078,54.3663,37912.0
2024-03-13 15:35:00,55.82,55.86,55.8,55.85,30493.0,54.3663,54.4052,54.3468,54.3955,30493.0
2024-03-13 15:40:00,55.86,55.95,55.85,55.93,45505.0,54.4052,54.4929,54.3955,54.4734,45505.0
2024-03-13 15:45:00,55.93,56.05,55.92,56.03,83032.0,54.4734,54.5903,54.4637,54.5708,83032.0
2024-03-13 15:50:00,56.03,56.09,55.99,56.09,121393.0,54.5708,54.6292,54.5318,54.6292,121393.0
2024-03-13 15:55:00,56.09,56.12,56.03,56.08,242315.0,54.6292,54.6585,54.5708,54.6195,242315.0
2024-03-14 09:30:00,55.97,56.2,55.96,56.03,105654.0,54.5124,54.7364,54.5026,54.5708,105654.0
2024-03-14 09:35:00,56.03,56.03,55.73,55.73,43824.0,54.5708,54.5708,54.2786,54.2786,43824.0
2024-03-14 09:40:00,55.73,56.01,55.7,55.88,73193.0,54.2786,54.5513,54.2494,54.4247,73193.0
2024-03-14 09:45:00,55.88,56.05,55.87,55.95,51743.0,54.4247,54.5903,54.415,54.4929,51743.0
2024-03-14 09:50:00,55.94,55.95,55.81,55.84,38151.0,54.4831,54.4929,54.3565,54.3857,38151.0
2024-03-14 09:55:00,55.84,55.93,55.76,55.76,46279.0,54.3857,54.4734,54.3078,54.3078,46279.0
2024-03-14 10:00:00,55.76,55.76,55.62,55.66,42358.0,54.3078,54.3078,54.1715,54.2104,42358.0
2024-03-14 10:05:00,55.66,55.75,55.54,55.75,49255.0,54.2104,54.2981,54.0936,54.2981,49255.0
2024-03-14 10:10:00,55.76,55.92,55.74,55.9,57214.0,54.3078,54.4637,54.2884,54.4442,57214.0
2024-03-14 10:15:00,55.91,55.97,55.87,55.9,42582.0,54.4539,54.5124,54.415,54.4442,42582.0
2024-03-14 10:20:00,55.91,55.92,55.7,55.71,38547.0,54.4539,54.4637,54.2494,54.2591,38547.0
2024-03-14 10:25:00,55.71,55.79,55.66,55.78,49285.0,54.2591,54.337,54.2104,54.3273,49285.0
2024-03-14 10:30:00,55.79,55.8,55.57,55.59,34503.0,54.337,54.3468,54.1228,54.1423,34503.0
2024-03-14 10:35:00,55.59,55.63,55.49,55.56,30699.0,54.1423,54.1812,54.0449,54.113,30699.0
2024-03-14 10:40:00,55.56,55.6,55.49,55.52,25139.0,54.113,54.152,54.0449,54.0741,25139.0
2024-03-14 10:45:00,55.52,55.58,55.48,55.54,27251.0,54.0741,54.1325,54.0351,54.0936,27251.0
2024-03-14 10:50:00,55.55,55.55,55.44,55.44,35253.0,54.1033,54.1033,53.9962,53.9962,35253.0
2024-03-14 10:55:00,55.43,55.48,55.37,55.38,34634.0,53.9864,54.0351,53.928,53.9377,34634.0
2024-03-14 11:00:00,55.38,55.39,55.32,55.37,43798.0,53.9377,53.9475,53.8793,53.928,43798.0
2024-03-14 11:05:00,55.37,55.45,55.33,55.35,35698.0,53.928,54.0059,53.889,53.9085,35698.0
2024-03-14 11:10:00,55.35,55.52,55.34,55.5,27499.0,53.9085,54.0741,53.8988,54.0546,27499.0
2024-03-14 11:15:00,55.49,55.49,55.42,55.45,24337.0,54.0449,54.0449,53.9767,54.0059,24337.0
2024-03-14 11:20:00,55.44,55.45,55.36,55.37,25221.0,53.9962,54.0059,53.9182,53.928,25221.0
2024-03-14 11:25:00,55.37,55.45,55.37,55.41,32840.0,53.928,54.0059,53.928,53.9669,32840.0
2024-03-14 11:30:00,55.41,55.41,55.34,55.36,30338.0,53.9669,53.9669,53.8988,53.9182,30338.0
2024-03-14 11:35:00,55.36,55.44,55.35,55.4,36933.0,53.9182,53.9962,53.9085,53.9572,36933.0
2024-03-14 11:40:00,55.4,55.42,55.37,55.4,23274.0,53.9572,53.9767,53.928,53.9572,23274.0
2024-03-14 11:45:00,55.4,55.61,55.4,55.61,21332.0,53.9572,54.1617,53.9572,54.1617,21332.0
2024-03-14 11:50:00,55.61,55.68,55.59,55.65,25273.0,54.1617,54.2299,54.1423,54.2007,25273.0
2024-03-14 11:55:00,55.64,55.71,55.63,55.71,17120.0,54.191,54.2591,54.1812,54.2591,17120.0
2024-03-14 12:00:00,55.71,55.71,55.61,55.66,27894.0,54.2591,54.2591,54.1617,54.2104,27894.0
2024-03-14 12:05:00,55.65,55.67,55.61,55.66,19885.0,54.2007,54.2202,54.1617,54.2104,19885.0
2024-03-14 12:10:00,55.66,55.69,55.64,55.69,17260.0,54.2104,54.2397,54.191,54.2397,17260.0
2024-03-14 12:15:00,55.69,55.76,55.67,55.71,28973.0,54.2397,54.3078,54.2202,54.2591,28973.0
2024-03-14 12:20:00,55.71,55.74,55.69,55.73,22368.0,54.2591,54.2884,54.2397,54.2786,22368.0
2024-03-14 12:25:00,55.73,55.79,55.71,55.77,19355.0,54.2786,54.337,54.2591,54.3176,19355.0
2024-03-14 12:30:00,55.78,55.83,55.77,55.82,16698.0,54.3273,54.376,54.3176,54.3663,16698.0
2024-03-14 12:35:00,55.82,55.84,55.81,55.84,18632.0,54.3663,54.3857,54.3565,54.3857,18632.0
2024-03-14 12:40:00,55.84,55.86,55.79,55.81,45158.0,54.3857,54.4052,54.337,54.3565,45158.0
2024-03-14 12:45:00,55.8,55.83,55.79,55.8,21525.0,54.3468,54.376,54.337,54.3468,21525.0
2024-03-14 12:50:00,55.8,55.82,55.65,55.66,26382.0,54.3468,54.3663,54.2007,54.2104,26382.0
2024-03-14 12:55:00,55.66,55.67,55.58,55.63,39974.0,54.2104,54.2202,54.1325,54.1812,39974.0
2024-03-14 13:00:00,55.62,55.68,55.6,55.66,23989.0,54.1715,54.2299,54.152,54.2104,23989.0
2024-03-14 13:05:00,55.66,55.7,55.62,55.7,16844.0,54.2104,54.2494,54.1715,54.2494,16844.0
2024-03-14 13:10:00,55.7,55.7,55.66,55.7,20375.0,54.2494,54.2494,54.2104,54.2494,20375.0
2024-03-14 13:15:00,55.7,55.72,55.63,55.64,19547.0,54.2494,54.2689,54.1812,54.191,19547.0
2024-03-14 13:20:00,55.64,55.64,55.56,55.58,18009.0,54.191,54.191,54.113,54.1325,18009.0
2024-03-14 13:25:00,55.57,55.57,55.42,55.43,18239.0,54.1228,54.1228,53.9767,53.9864,18239.0
2024-03-14 13:30:00,55.44,55.47,55.38,55.45,36381.0,53.9962,54.0254,53.9377,54.0059,36381.0
2024-03-14 13:35:00,55.44,55.53,55.43,55.52,20686.0,53.9962,54.0838,53.9864,54.0741,20686.0
2024-03-14 13:40:00,55.53,55.58,55.5,55.58,17189.0,54.0838,54.1325,54.0546,54.1325,17189.0
2024-03-14 13:45:00,55.57,55.58,55.53,55.55,18211.0,54.1228,54.1325,54.0838,54.1033,18211.0
2024-03-14 13:50:00,55.56,55.63,55.54,55.61,22925.0,54.113,54.1812,54.0936,54.1617,22925.0
2024-03-14 13:55:00,55.62,55.62,55.58,55.58,19475.0,54.1715,54.1715,54.1325,54.1325,19475.0
2024-03-14 14:00:00,55.58,55.58,55.54,55.55,17948.0,54.1325,54.1325,54.0936,54.1033,17948.0
2024-03-14 14:05:00,55.55,55.59,55.53,55.54,27534.0,54.1033,54.1423,54.0838,54.0936,27534.0
2024-03-14 14:10:00,55.54,55.54,55.51,55.53,20117.0,54.0936,54.0936,54.0643,54.0838,20117.0
2024-03-14 14:15:00,55.53,55.55,55.51,55.53,22078.0,54.0838,54.1033,54.0643,54.0838,22078.0
2024-03-14 14:20:00,55.54,55.55,55.5,55.55,31096.0,54.0936,54.1033,54.0546,54.1033,31096.0
2024-03-14 14:25:00,55.55,55.61,55.54,55.56,20118.0,54.1033,54.1617,54.0936,54.113,20118.0
2024-03-14 14:30:00,55.56,55.59,55.53,55.59,21385.0,54.113,54.1423,54.0838,54.1423,21385.0
2024-03-14 14:35:00,55.6,55.61,55.49,55.51,33214.0,54.152,54.1617,54.0449,54.0643,33214.0
2024-03-14 14:40:00,55.51,55.57,55.5,55.56,35505.0,54.0643,54.1228,54.0546,54.113,35505.0
2024-03-14 14:45:00,55.57,55.6,55.5,55.5,60937.0,54.1228,54.152,54.0546,54.0546,60937.0
2024-03-14 14:50:00,55.51,55.56,55.5,55.52,20890.0,54.0643,54.113,54.0546,54.0741,20890.0
2024-03-14 14:55:00,55.52,55.55,55.5,55.54,24774.0,54.0741,54.1033,54.0546,54.0936,24774.0
2024-03-14 15:00:00,55.53,55.54,55.47,55.53,61225.0,54.0838,54.0936,54.0254,54.0838,61225.0
2024-03-14 15:05:00,55.54,55.59,55.49,55.5,39431.0,54.0936,54.1423,54.0449,54.0546,39431.0
2024-03-14 15:10:00,55.49,55.52,55.45,55.48,57392.0,54.0449,54.0741,54.0059,54.0351,57392.0
2024-03-14 15:15:00,55.48,55.51,55.47,55.5,37490.0,54.0351,54.0643,54.0254,54.0546,37490.0
2024-03-14 15:20:00,55.49,55.5,55.33,55.33,71436.0,54.0449,54.0546,53.889,53.889,71436.0
2024-03-14 15:25:00,55.34,55.34,55.23,55.25,122668.0,53.8988,53.8988,53.7916,53.8111,122668.0
2024-03-14 15:30:00,55.25,55.29,55.21,55.25,117329.0,53.8111,53.8501,53.7722,53.8111,117329.0
2024-03-14 15:35:00,55.24,55.26,55.21,55.23,58212.0,53.8014,53.8209,53.7722,53.7916,58212.0
2024-03-14 15:40:00,55.23,55.26,55.17,55.2,70050.0,53.7916,53.8209,53.7332,53.7624,70050.0
2024-03-14 15:45:00,55.2,55.39,55.19,55.33,167464.0,53.7624,53.9475,53.7527,53.889,167464.0
2024-03-14 15:50:00,55.34,55.44,55.3,55.38,210347.0,53.8988,53.9962,53.8598,53.9377,210347.0
2024-03-14 15:55:00,55.38,55.53,55.37,55.53,319185.0,53.9377,54.0838,53.928,54.0838,319185.0
2024-03-15 09:30:00,55.28,55.96,55.26,55.96,540028.0,53.8403,54.5026,53.8209,54.5026,540028.0
2024-03-15 09:35:00,55.97,55.97,55.79,55.85,42183.0,54.5124,54.5124,54.337,54.3955,42183.0
2024-03-15 09:40:00,55.86,56.0,55.86,55.95,46145.0,54.4052,54.5416,54.4052,54.4929,46145.0
2024-03-15 09:45:00,55.95,55.99,55.83,55.92,50144.0,54.4929,54.5318,54.376,54.4637,50144.0
2024-03-15 09:50:00,55.94,56.02,55.86,55.91,40293.0,54.4831,54.5611,54.4052,54.4539,40293.0
2024-03-15 09:55:00,55.91,55.96,55.9,55.93,17170.0,54.4539,54.5026,54.4442,54.4734,17170.0
2024-03-15 10:00:00,55.93,56.05,55.91,56.03,36841.0,54.4734,54.5903,54.4539,54.5708,36841.0
2024-03-15 10:05:00,56.05,56.06,55.97,56.02,54936.0,54.5903,54.6,54.5124,54.5611,54936.0
2024-03-15 10:10:00,56.02,56.05,55.98,56.03,51879.0,54.5611,54.5903,54.5221,54.5708,51879.0
2024-03-15 10:15:00,56.03,56.1,56.01,56.06,29240.0,54.5708,54.639,54.5513,54.6,29240.0
2024-03-15 10:20:00,56.06,56.13,56.04,56.12,35044.0,54.6,54.6682,54.5805,54.6585,35044.0
2024-03-15 10:25:00,56.12,56.2,56.09,56.18,20686.0,54.6585,54.7364,54.6292,54.7169,20686.0
2024-03-15 10:30:00,56.18,56.25,56.14,56.14,24235.0,54.7169,54.7851,54.6779,54.6779,24235.0
2024-03-15 10:35:00,56.15,56.17,56.08,56.16,21810.0,54.6877,54.7072,54.6195,54.6974,21810.0
2024-03-15 10:40:00,56.15,56.18,56.07,56.12,32242.0,54.6877,54.7169,54.6098,54.6585,32242.0
2024-03-15 10:45:00,56.11,56.18,56.11,56.15,27593.0,54.6487,54.7169,54.6487,54.6877,27593.0
2024-03-15 10:50:00,56.14,56.17,56.11,56.13,40535.0,54.6779,54.7072,54.6487,54.6682,40535.0
2024-03-15 10:55:00,56.13,56.28,56.12,56.27,48483.0,54.6682,54.8143,54.6585,54.8045,48483.0
2024-03-15 11:00:00,56.27,56.27,56.21,56.25,27340.0,54.8045,54.8045,54.7461,54.7851,27340.0
2024-03-15 11:05:00,56.25,56.26,56.19,56.21,25680.0,54.7851,54.7948,54.7266,54.7461,25680.0
2024-03-15 11:10:00,56.2,56.24,56.16,56.16,28402.0,54.7364,54.7753,54.6974,54.6974,28402.0
2024-03-15 11:15:00,56.17,56.24,56.16,56.23,45754.0,54.7072,54.7753,54.6974,54.7656,45754.0
2024-03-15 11:20:00,56.24,56.29,56.22,56.24,29220.0,54.7753,54.824,54.7559,54.7753,29220.0
2024-03-15 11:25:00,56.25,56.25,56.12,56.19,36704.0,54.7851,54.7851,54.6585,54.7266,36704.0
2024-03-15 11:30:00,56.19,56.22,56.15,56.19,42179.0,54.7266,54.7559,54.6877,54.7266,42179.0
2024-03-15 11:35:00,56.18,56.23,56.16,56.21,17253.0,54.7169,54.7656,54.6974,54.7461,17253.0
2024-03-15 11:40:00,56.22,56.24,56.17,56.2,20432.0,54.7559,54.7753,54.7072,54.7364,20432.0
2024-03-15 11:45:00,56.2,56.26,56.19,56.26,13881.0,54.7364,54.7948,54.7266,54.7948,13881.0
2024-03-15 11:50:00,56.26,56.31,56.25,56.3,27872.0,54.7948,54.8435,54.7851,54.8338,27872.0
2024-03-15 11:55:00,56.3,56.3,56.23,56.28,12959.0,54.8338,54.8338,54.7656,54.8143,12959.0
2024-03-15 12:00:00,56.27,56.29,56.24,56.29,14985.0,54.8045,54.824,54.7753,54.824,14985.0
2024-03-15 12:05:00,56.29,56.33,56.28,56.29,32785.0,54.824,54.863,54.8143,54.824,32785.0
2024-03-15 12:10:00,56.29,56.33,56.24,56.32,22047.0,54.824,54.863,54.7753,54.8532,22047.0
2024-03-15 12:15:00,56.33,56.35,56.31,56.33,10945.0,54.863,54.8825,54.8435,54.863,10945.0
2024-03-15 12:20:00,56.34,56.36,56.29,56.31,30761.0,54.8727,54.8922,54.824,54.8435,30761.0
2024-03-15 12:25:00,56.32,56.39,56.31,56.39,34556.0,54.8532,54.9214,54.8435,54.9214,34556.0
2024-03-15 12:30:00,56.38,56.43,56.37,56.38,27994.0,54.9117,54.9604,54.9019,54.9117,27994.0
2024-03-15 12:35:00,56.38,56.42,56.36,56.38,26648.0,54.9117,54.9506,54.8922,54.9117,26648.0
2024-03-15 12:40:00,56.38,56.39,56.35,56.38,20274.0,54.9117,54.9214,54.8825,54.9117,20274.0
2024-03-15 12:45:00,56.38,56.38,56.31,56.32,19203.0,54.9117,54.9117,54.8435,54.8532,19203.0
2024-03-15 12:50:00,56.33,56.34,56.28,56.3,15868.0,54.863,54.8727,54.8143,54.8338,15868.0
2024-03-15 12:55:00,56.3,56.36,56.29,56.35,16801.0,54.8338,54.8922,54.824,54.8825,16801.0
2024-03-15 13:00:00,56.35,56.42,56.34,56.36,20521.0,54.8825,54.9506,54.8727,54.8922,20521.0
2024-03-15 13:05:00,56.37,56.45,56.37,56.44,21697.0,54.9019,54.9799,54.9019,54.9701,21697.0
2024-03-15 13:10:00,56.44,56.44,56.31,56.32,27931.0,54.9701,54.9701,54.8435,54.8532,27931.0
2024-03-15 13:15:00,56.32,56.33,56.31,56.32,12999.0,54.8532,54.863,54.8435,54.8532,12999.0
2024-03-15 13:20:00,56.31,56.38,56.31,56.37,16520.0,54.8435,54.9117,54.8435,54.9019,16520.0
2024-03-15 13:25:00,56.37,56.38,56.33,56.35,20282.0,54.9019,54.9117,54.863,54.8825,20282.0
2024-03-15 13:30:00,56.35,56.36,56.31,56.35,14975.0,54.8825,54.8922,54.8435,54.8825,14975.0
2024-03-15 13:35:00,56.35,56.36,56.3,56.34,20507.0,54.8825,54.8922,54.8338,54.8727,20507.0
2024-03-15 13:40:00,56.34,56.35,56.32,56.32,9207.0,54.8727,54.8825,54.8532,54.8532,9207.0
2024-03-15 13:45:00,56.32,56.36,56.3,56.36,13476.0,54.8532,54.8922,54.8338,54.8922,13476.0
2024-03-15 13:50:00,56.35,56.39,56.34,56.37,14446.0,54.8825,54.9214,54.8727,54.9019,14446.0
2024-03-15 13:55:00,56.38,56.42,56.36,56.38,33298.0,54.9117,54.9506,54.8922,54.9117,33298.0
2024-03-15 14:00:00,56.38,56.39,56.32,56.35,54898.0,54.9117,54.9214,54.8532,54.8825,54898.0
2024-03-15 14:05:00,56.35,56.35,56.24,56.27,30643.0,54.8825,54.8825,54.7753,54.8045,30643.0
2024-03-15 14:10:00,56.27,56.27,56.19,56.22,16291.0,54.8045,54.8045,54.7266,54.7559,16291.0
2024-03-15 14:15:00,56.23,56.24,56.2,56.24,19014.0,54.7656,54.7753,54.7364,54.7753,19014.0
2024-03-15 14:20:00,56.25,56.3,56.22,56.23,28025.0,54.7851,54.8338,54.7559,54.7656,28025.0
2024-03-15 14:25:00,56.23,56.27,56.21,56.23,30212.0,54.7656,54.8045,54.7461,54.7656,30212.0
2024-03-15 14:30:00,56.23,56.3,56.22,56.25,36515.0,54.7656,54.8338,54.7559,54.7851,36515.0
2024-03-15 14:35:00,56.26,56.33,56.25,56.33,25592.0,54.7948,54.863,54.7851,54.863,25592.0
2024-03-15 14:40:00,56.33,56.38,56.32,56.37,34803.0,54.863,54.9117,54.8532,54.9019,34803.0
2024-03-15 14:45:00,56.37,56.43,56.36,56.41,27430.0,54.9019,54.9604,54.8922,54.9409,27430.0
2024-03-15 14:50:00,56.4,56.41,56.31,56.32,30959.0,54.9312,54.9409,54.8435,54.8532,30959.0
2024-03-15 14:55:00,56.32,56.34,56.31,56.31,26549.0,54.8532,54.8727,54.8435,54.8435,26549.0
2024-03-15 15:00:00,56.32,56.33,56.26,56.32,36259.0,54.8532,54.863,54.7948,54.8532,36259.0
2024-03-15 15:05:00,56.31,56.32,56.23,56.23,38760.0,54.8435,54.8532,54.7656,54.7656,38760.0
2024-03-15 15:10:00,56.24,56.25,56.2,56.21,38207.0,54.7753,54.7851,54.7364,54.7461,38207.0
2024-03-15 15:15:00,56.21,56.27,56.21,56.25,46642.0,54.7461,54.8045,54.7461,54.7851,46642.0
2024-03-15 15:20:00,56.25,56.31,56.24,56.28,38572.0,54.7851,54.8435,54.7753,54.8143,38572.0
2024-03-15 15:25:00,56.27,56.32,56.25,56.27,45071.0,54.8045,54.8532,54.7851,54.8045,45071.0
2024-03-15 15:30:00,56.27,56.27,56.15,56.16,37105.0,54.8045,54.8045,54.6877,54.6974,37105.0
2024-03-15 15:35:00,56.15,56.21,56.14,56.15,42653.0,54.6877,54.7461,54.6779,54.6877,42653.0
2024-03-15 15:40:00,56.14,56.21,56.14,56.17,46837.0,54.6779,54.7461,54.6779,54.7072,46837.0
2024-03-15 15:45:00,56.17,56.21,56.12,56.21,96597.0,54.7072,54.7461,54.6585,54.7461,96597.0
2024-03-15 15:50:00,56.2,56.21,56.08,56.1,138136.0,54.7364,54.7461,54.6195,54.639,138136.0
2024-03-15 15:55:00,56.1,56.12,56.03,56.08,492800.0,54.639,54.6585,54.5708,54.6195,492800.0
2024-03-18 09:30:00,55.75,55.93,55.59,55.78,135141.0,54.2981,54.4734,54.1423,54.3273,135141.0
2024-03-18 09:35:00,55.76,55.84,55.67,55.69,75142.0,54.3078,54.3857,54.2202,54.2397,75142.0
2024-03-18 09:40:00,55.69,55.95,55.69,55.9,68770.0,54.2397,54.4929,54.2397,54.4442,68770.0
2024-03-18 09:45:00,55.9,56.02,55.86,55.96,51704.0,54.4442,54.5611,54.4052,54.5026,51704.0
2024-03-18 09:50:00,55.98,56.09,55.87,56.09,55265.0,54.5221,54.6292,54.415,54.6292,55265.0
2024-03-18 09:55:00,56.09,56.1,55.96,56.03,21413.0,54.6292,54.639,54.5026,54.5708,21413.0
2024-03-18 10:00:00,56.03,56.08,55.97,56.06,37671.0,54.5708,54.6195,54.5124,54.6,37671.0
2024-03-18 10:05:00,56.05,56.07,55.94,56.01,39478.0,54.5903,54.6098,54.4831,54.5513,39478.0
2024-03-18 10:10:00,56.0,56.1,55.98,56.1,41100.0,54.5416,54.639,54.5221,54.639,41100.0
2024-03-18 10:15:00,56.1,56.24,56.07,56.24,24965.0,54.639,54.7753,54.6098,54.7753,24965.0
2024-03-18 10:20:00,56.24,56.26,56.18,56.19,22408.0,54.7753,54.7948,54.7169,54.7266,22408.0
2024-03-18 10:25:00,56.19,56.23,56.17,56.18,17433.0,54.7266,54.7656,54.7072,54.7169,17433.0
2024-03-18 10:30:00,56.18,56.22,56.11,56.13,27133.0,54.7169,54.7559,54.6487,54.6682,27133.0
2024-03-18 10:35:00,56.14,56.29,56.12,56.29,49812.0,54.6779,54.824,54.6585,54.824,49812.0
2024-03-18 10:40:00,56.28,56.29,56.16,56.16,25321.0,54.8143,54.824,54.6974,54.6974,25321.0
2024-03-18 10:45:00,56.15,56.19,56.07,56.13,66137.0,54.6877,54.7266,54.6098,54.6682,66137.0
2024-03-18 10:50:00,56.13,56.14,56.09,56.13,12886.0,54.6682,54.6779,54.6292,54.6682,12886.0
2024-03-18 10:55:00,56.14,56.19,56.1,56.11,25156.0,54.6779,54.7266,54.639,54.6487,25156.0
2024-03-18 11:00:00,56.11,56.15,56.02,56.15,25027.0,54.6487,54.6877,54.5611,54.6877,25027.0
2024-03-18 11:05:00,56.15,56.17,56.02,56.03,38339.0,54.6877,54.7072,54.5611,54.5708,38339.0
2024-03-18 11:10:00,56.02,56.08,56.02,56.07,13323.0,54.5611,54.6195,54.5611,54.6098,13323.0
2024-03-18 11:15:00,56.06,56.09,56.04,56.07,20633.0,54.6,54.6292,54.5805,54.6098,20633.0
2024-03-18 11:20:00,56.07,56.14,56.06,56.09,25715.0,54.6098,54.6779,54.6,54.6292,25715.0
2024-03-18 11:25:00,56.09,56.24,56.09,56.23,46257.0,54.6292,54.7753,54.6292,54.7656,46257.0
2024-03-18 11:30:00,56.23,56.24,56.1,56.1,34068.0,54.7656,54.7753,54.639,54.639,34068.0
2024-03-18 11:35:00,56.11,56.22,56.11,56.18,85917.0,54.6487,54.7559,54.6487,54.7169,85917.0
2024-03-18 11:40:00,56.16,56.17,56.14,56.16,13170.0,54.6974,54.7072,54.6779,54.6974,13170.0
2024-03-18 11:45:00,56.16,56.2,56.15,56.2,12359.0,54.6974,54.7364,54.6877,54.7364,12359.0
2024-03-18 11:50:00,56.2,56.2,56.13,56.14,16776.0,54.7364,54.7364,54.6682,54.6779,16776.0
2024-03-18 11:55:00,56.14,56.15,56.1,56.12,8164.0,54.6779,54.6877,54.639,54.6585,8164.0
2024-03-18 12:00:00,56.11,56.14,56.09,56.11,19563.0,54.6487,54.6779,54.6292,54.6487,19563.0
2024-03-18 12:05:00,56.1,56.17,56.08,56.09,25198.0,54.639,54.7072,54.6195,54.6292,25198.0
2024-03-18 12:10:00,56.08,56.1,56.07,56.09,13499.0,54.6195,54.639,54.6098,54.6292,13499.0
2024-03-18 12:15:00,56.09,56.11,56.05,56.05,15097.0,54.6292,54.6487,54.5903,54.5903,15097.0
2024-03-18 12:20:00,56.05,56.08,56.04,56.08,14163.0,54.5903,54.6195,54.5805,54.6195,14163.0
2024-03-18 12:25:00,56.07,56.13,56.06,56.12,11740.0,54.6098,54.6682,54.6,54.6585,11740.0
2024-03-18 12:30:00,56.12,56.18,56.1,56.15,25090.0,54.6585,54.7169,54.639,54.6877,25090.0
2024-03-18 12:35:00,56.14,56.14,56.08,56.09,18865.0,54.6779,54.6779,54.6195,54.6292,18865.0
2024-03-18 12:40:00,56.09,56.13,56.08,56.13,21152.0,54.6292,54.6682,54.6195,54.6682,21152.0
2024-03-18 12:45:00,56.13,56.16,56.11,56.15,21034.0,54.6682,54.6974,54.6487,54.6877,21034.0
2024-03-18 12:50:00,56.15,56.18,56.13,56.16,16494.0,54.6877,54.7169,54.6682,54.6974,16494.0
2024-03-18 12:55:00,56.16,56.21,56.16,56.2,11166.0,54.6974,54.7461,54.6974,54.7364,11166.0
2024-03-18 13:00:00,56.2,56.28,56.2,56.28,15267.0,54.7364,54.8143,54.7364,54.8143,15267.0
2024-03-18 13:05:00,56.27,56.27,56.2,56.22,17068.0,54.8045,54.8045,54.7364,54.7559,17068.0
2024-03-18 13:10:00,56.21,56.25,56.19,56.25,15519.0,54.7461,54.7851,54.7266,54.7851,15519.0
2024-03-18 13:15:00,56.24,56.24,56.2,56.2,29092.0,54.7753,54.7753,54.7364,54.7364,29092.0
2024-03-18 13:20:00,56.21,56.25,56.17,56.22,18910.0,54.7461,54.7851,54.7072,54.7559,18910.0
2024-03-18 13:25:00,56.21,56.23,56.18,56.18,8674.0,54.7461,54.7656,54.7169,54.7169,8674.0
2024-03-18 13:30:00,56.18,56.18,56.07,56.1,23162.0,54.7169,54.7169,54.6098,54.639,23162.0
2024-03-18 13:35:00,56.1,56.15,56.09,56.14,10503.0,54.639,54.6877,54.6292,54.6779,10503.0
2024-03-18 13:40:00,56.13,56.16,56.11,56.11,7138.0,54.6682,54.6974,54.6487,54.6487,7138.0
2024-03-18 13:45:00,56.12,56.13,56.1,56.13,8684.0,54.6585,54.6682,54.639,54.6682,8684.0
2024-03-18 13:50:00,56.13,56.14,56.11,56.13,12071.0,54.6682,54.6779,54.6487,54.6682,12071.0
2024-03-18 13:55:00,56.12,56.13,56.08,56.12,9796.0,54.6585,54.6682,54.6195,54.6585,9796.0
2024-03-18 14:00:00,56.13,56.16,56.1,56.14,12604.0,54.6682,54.6974,54.639,54.6779,12604.0
2024-03-18 14:05:00,56.13,56.14,56.06,56.07,12332.0,54.6682,54.6779,54.6,54.6098,12332.0
2024-03-18 14:10:00,56.07,56.16,56.06,56.12,26226.0,54.6098,54.6974,54.6,54.6585,26226.0
2024-03-18 14:15:00,56.12,56.12,56.07,56.12,18828.0,54.6585,54.6585,54.6098,54.6585,18828.0
2024-03-18 14:20:00,56.11,56.13,56.1,56.12,10561.0,54.6487,54.6682,54.639,54.6585,10561.0
2024-03-18 14:25:00,56.12,56.15,56.11,56.13,22235.0,54.6585,54.6877,54.6487,54.6682,22235.0
2024-03-18 14:30:00,56.13,56.17,56.09,56.1,17836.0,54.6682,54.7072,54.6292,54.639,17836.0
2024-03-18 14:35:00,56.09,56.12,56.07,56.08,17917.0,54.6292,54.6585,54.6098,54.6195,17917.0
2024-03-18 14:40:00,56.08,56.11,56.02,56.04,28970.0,54.6195,54.6487,54.5611,54.5805,28970.0
2024-03-18 14:45:00,56.04,56.08,56.04,56.06,13067.0,54.5805,54.6195,54.5805,54.6,13067.0
2024-03-18 14:50:00,56.07,56.1,56.06,56.08,32928.0,54.6098,54.639,54.6,54.6195,32928.0
2024-03-18 14:55:00,56.08,56.08,56.04,56.07,42982.0,54.6195,54.6195,54.5805,54.6098,42982.0
2024-03-18 15:00:00,56.06,56.12,56.04,56.08,21431.0,54.6,54.6585,54.5805,54.6195,21431.0
2024-03-18 15:05:00,56.08,56.09,56.03,56.08,33149.0,54.6195,54.6292,54.5708,54.6195,33149.0
2024-03-18 15:10:00,56.08,56.13,56.07,56.12,21920.0,54.6195,54.6682,54.6098,54.6585,21920.0
2024-03-18 15:15:00,56.11,56.14,56.1,56.14,15550.0,54.6487,54.6779,54.639,54.6779,15550.0
2024-03-18 15:20:00,56.13,56.16,56.1,56.13,45297.0,54.6682,54.6974,54.639,54.6682,45297.0
2024-03-18 15:25:00,56.13,56.2,56.12,56.19,38232.0,54.6682,54.7364,54.6585,54.7266,38232.0
2024-03-18 15:30:00,56.19,56.21,56.15,56.2,37241.0,54.7266,54.7461,54.6877,54.7364,37241.0
2024-03-18 15:35:00,56.2,56.23,56.16,56.22,36307.0,54.7364,54.7656,54.6974,54.7559,36307.0
2024-03-18 15:40:00,56.22,56.26,56.21,56.26,49944.0,54.7559,54.7948,54.7461,54.7948,49944.0
2024-03-18 15:45:00,56.26,56.26,56.15,56.16,97620.0,54.7948,54.7948,54.6877,54.6974,97620.0
2024-03-18 15:50:00,56.16,56.17,56.09,56.16,109593.0,54.6974,54.7072,54.6292,54.6974,109593.0
2024-03-18 15:55:00,56.16,56.21,56.13,56.19,208338.0,54.6974,54.7461,54.6682,54.7266,208338.0
2024-03-19 09:30:00,56.4,56.59,56.31,56.59,94579.0,54.9312,55.1162,54.8435,55.1162,94579.0
2024-03-19 09:35:00,56.59,56.76,56.54,56.76,44684.0,55.1162,55.2818,55.0675,55.2818,44684.0
2024-03-19 09:40:00,56.75,56.77,56.65,56.71,32181.0,55.272,55.2915,55.1747,55.2331,32181.0
2024-03-19 09:45:00,56.7,56.86,56.64,56.75,48613.0,55.2234,55.3792,55.1649,55.272,48613.0
2024-03-19 09:50:00,56.74,56.81,56.69,56.73,27954.0,55.2623,55.3305,55.2136,55.2526,27954.0
2024-03-19 09:55:00,56.73,56.74,56.68,56.71,25303.0,55.2526,55.2623,55.2039,55.2331,25303.0
2024-03-19 10:00:00,56.71,56.79,56.65,56.78,43913.0,55.2331,55.311,55.1747,55.3013,43913.0
2024-03-19 10:05:00,56.78,56.78,56.52,56.53,51798.0,55.3013,55.3013,55.048,55.0578,51798.0
2024-03-19 10:10:00,56.53,56.57,56.48,56.54,35832.0,55.0578,55.0967,55.0091,55.0675,35832.0
2024-03-19 10:15:00,56.55,56.6,56.48,56.59,29566.0,55.0773,55.126,55.0091,55.1162,29566.0
2024-03-19 10:20:00,56.59,56.6,56.49,56.54,38886.0,55.1162,55.126,55.0188,55.0675,38886.0
2024-03-19 10:25:00,56.53,56.56,56.49,56.53,21269.0,55.0578,55.087,55.0188,55.0578,21269.0
2024-03-19 10:30:00,56.53,56.61,56.51,56.59,29180.0,55.0578,55.1357,55.0383,55.1162,29180.0
2024-03-19 10:35:00,56.59,56.59,56.49,56.58,39501.0,55.1162,55.1162,55.0188,55.1065,39501.0
2024-03-19 10:40:00,56.58,56.59,56.53,56.55,19746.0,55.1065,55.1162,55.0578,55.0773,19746.0
2024-03-19 10:45:00,56.55,56.61,56.54,56.56,17087.0,55.0773,55.1357,55.0675,55.087,17087.0
2024-03-19 10:50:00,56.55,56.59,56.51,56.57,36598.0,55.0773,55.1162,55.0383,55.0967,36598.0
2024-03-19 10:55:00,56.57,56.61,56.56,56.56,23302.0,55.0967,55.1357,55.087,55.087,23302.0
2024-03-19 11:00:00,56.56,56.57,56.52,56.52,26351.0,55.087,55.0967,55.048,55.048,26351.0
2024-03-19 11:05:00,56.52,56.54,56.5,56.53,28871.0,55.048,55.0675,55.0286,55.0578,28871.0
2024-03-19 11:10:00,56.54,56.6,56.5,56.59,33743.0,55.0675,55.126,55.0286,55.1162,33743.0
2024-03-19 11:15:00,56.6,56.6,56.5,56.51,29254.0,55.126,55.126,55.0286,55.0383,29254.0
2024-03-19 11:20:00,56.51,56.58,56.5,56.55,36439.0,55.0383,55.1065,55.0286,55.0773,36439.0
2024-03-19 11:25:00,56.56,56.63,56.55,56.63,28221.0,55.087,55.1552,55.0773,55.1552,28221.0
2024-03-19 11:30:00,56.63,56.68,56.62,56.68,18501.0,55.1552,55.2039,55.1454,55.2039,18501.0
2024-03-19 11:35:00,56.69,56.7,56.58,56.59,49277.0,55.2136,55.2234,55.1065,55.1162,49277.0
2024-03-19 11:40:00,56.6,56.6,56.49,56.5,36318.0,55.126,55.126,55.0188,55.0286,36318.0
2024-03-19 11:45:00,56.51,56.56,56.5,56.54,37746.0,55.0383,55.087,55.0286,55.0675,37746.0
2024-03-19 11:50:00,56.54,56.57,56.51,56.55,58135.0,55.0675,55.0967,55.0383,55.0773,58135.0
2024-03-19 11:55:00,56.54,56.59,56.52,56.55,29789.0,55.0675,55.1162,55.048,55.0773,29789.0
2024-03-19 12:00:00,56.55,56.59,56.52,56.57,25442.0,55.0773,55.1162,55.048,55.0967,25442.0
2024-03-19 12:05:00,56.57,56.58,56.49,56.53,61358.0,55.0967,55.1065,55.0188,55.0578,61358.0
2024-03-19 12:10:00,56.53,56.55,56.51,56.53,24964.0,55.0578,55.0773,55.0383,55.0578,24964.0
2024-03-19 12:15:00,56.53,56.53,56.49,56.5,30259.0,55.0578,55.0578,55.0188,55.0286,30259.0
2024-03-19 12:20:00,56.5,56.54,56.5,56.53,13073.0,55.0286,55.0675,55.0286,55.0578,13073.0
2024-03-19 12:25:00,56.53,56.54,56.49,56.53,25373.0,55.0578,55.0675,55.0188,55.0578,25373.0
2024-03-19 12:30:00,56.54,56.54,56.48,56.48,21474.0,55.0675,55.0675,55.0091,55.0091,21474.0
2024-03-19 12:35:00,56.49,56.54,56.49,56.54,19742.0,55.0188,55.0675,55.0188,55.0675,19742.0
2024-03-19 12:40:00,56.54,56.55,56.51,56.52,33248.0,55.0675,55.0773,55.0383,55.048,33248.0
2024-03-19 12:45:00,56.52,56.54,56.5,56.52,20530.0,55.048,55.0675,55.0286,55.048,20530.0
2024-03-19 12:50:00,56.52,56.54,56.5,56.52,22275.0,55.048,55.0675,55.0286,55.048,22275.0
2024-03-19 12:55:00,56.52,56.53,56.5,56.53,19028.0,55.048,55.0578,55.0286,55.0578,19028.0
2024-03-19 13:00:00,56.53,56.55,56.52,56.53,19229.0,55.0578,55.0773,55.048,55.0578,19229.0
2024-03-19 13:05:00,56.53,56.58,56.51,56.55,31927.0,55.0578,55.1065,55.0383,55.0773,31927.0
2024-03-19 13:10:00,56.55,56.6,56.54,56.59,20495.0,55.0773,55.126,55.0675,55.1162,20495.0
2024-03-19 13:15:00,56.59,56.59,56.54,56.57,12783.0,55.1162,55.1162,55.0675,55.0967,12783.0
2024-03-19 13:20:00,56.57,56.59,56.53,56.57,23476.0,55.0967,55.1162,55.0578,55.0967,23476.0
2024-03-19 13:25:00,56.57,56.6,56.56,56.57,37264.0,55.0967,55.126,55.087,55.0967,37264.0
2024-03-19 13:30:00,56.57,56.57,56.53,56.54,20804.0,55.0967,55.0967,55.0578,55.0675,20804.0
2024-03-19 13:35:00,56.54,56.55,56.52,56.53,18579.0,55.0675,55.0773,55.048,55.0578,18579.0
2024-03-19 13:40:00,56.53,56.53,56.47,56.48,23616.0,55.0578,55.0578,54.9993,55.0091,23616.0
2024-03-19 13:45:00,56.48,56.49,56.41,56.46,31084.0,55.0091,55.0188,54.9409,54.9896,31084.0
2024-03-19 13:50:00,56.47,56.47,56.39,56.41,24000.0,54.9993,54.9993,54.9214,54.9409,24000.0
2024-03-19 13:55:00,56.41,56.41,56.37,56.39,15919.0,54.9409,54.9409,54.9019,54.9214,15919.0
2024-03-19 14:00:00,56.39,56.46,56.38,56.46,20655.0,54.9214,54.9896,54.9117,54.9896,20655.0
2024-03-19 14:05:00,56.45,56.46,56.41,56.44,41747.0,54.9799,54.9896,54.9409,54.9701,41747.0
2024-03-19 14:10:00,56.44,56.52,56.43,56.47,38721.0,54.9701,55.048,54.9604,54.9993,38721.0
2024-03-19 14:15:00,56.46,56.57,56.46,56.57,23010.0,54.9896,55.0967,54.9896,55.0967,23010.0
2024-03-19 14:20:00,56.57,56.62,56.56,56.62,36275.0,55.0967,55.1454,55.087,55.1454,36275.0
2024-03-19 14:25:00,56.62,56.67,56.61,56.67,13712.0,55.1454,55.1941,55.1357,55.1941,13712.0
2024-03-19 14:30:00,56.67,56.69,56.65,56.69,22120.0,55.1941,55.2136,55.1747,55.2136,22120.0
2024-03-19 14:35:00,56.69,56.69,56.67,56.68,20601.0,55.2136,55.2136,55.1941,55.2039,20601.0
2024-03-19 14:40:00,56.68,56.7,56.66,56.69,21723.0,55.2039,55.2234,55.1844,55.2136,21723.0
2024-03-19 14:45:00,56.7,56.7,56.64,56.67,24843.0,55.2234,55.2234,55.1649,55.1941,24843.0
2024-03-19 14:50:00,56.67,56.67,56.61,56.62,22679.0,55.1941,55.1941,55.1357,55.1454,22679.0
2024-03-19 14:55:00,56.63,56.63,56.51,56.53,47393.0,55.1552,55.1552,55.0383,55.0578,47393.0
2024-03-19 15:00:00,56.53,56.53,56.45,56.46,31200.0,55.0578,55.0578,54.9799,54.9896,31200.0
2024-03-19 15:05:00,56.46,56.49,56.37,56.37,56301.0,54.9896,55.0188,54.9019,54.9019,56301.0
2024-03-19 15:10:00,56.37,56.47,56.37,56.45,45400.0,54.9019,54.9993,54.9019,54.9799,45400.0
2024-03-19 15:15:00,56.44,56.49,56.41,56.48,27217.0,54.9701,55.0188,54.9409,55.0091,27217.0
2024-03-19 15:20:00,56.48,56.5,56.4,56.41,41664.0,55.0091,55.0286,54.9312,54.9409,41664.0
2024-03-19 15:25:00,56.41,56.42,56.37,56.39,42341.0,54.9409,54.9506,54.9019,54.9214,42341.0
2024-03-19 15:30:00,56.39,56.41,56.35,56.38,59505.0,54.9214,54.9409,54.8825,54.9117,59505.0
2024-03-19 15:35:00,56.37,56.39,56.32,56.35,74539.0,54.9019,54.9214,54.8532,54.8825,74539.0
2024-03-19 15:40:00,56.35,56.51,56.34,56.51,55639.0,54.8825,55.0383,54.8727,55.0383,55639.0
2024-03-19 15:45:00,56.51,56.53,56.41,56.44,60849.0,55.0383,55.0578,54.9409,54.9701,60849.0
2024-03-19 15:50:00,56.43,56.54,56.37,56.53,108887.0,54.9604,55.0675,54.9019,55.0578,108887.0
2024-03-19 15:55:00,56.53,56.56,56.46,56.47,329706.0,55.0578,55.087,54.9896,54.9993,329706.0
2024-03-20 09:30:00,56.48,56.63,56.33,56.34,34223.0,55.0091,55.1552,54.863,54.8727,34223.0
2024-03-20 09:35:00,56.32,56.51,56.31,56.5,14995.0,54.8532,55.0383,54.8435,55.0286,14995.0
2024-03-20 09:40:00,56.48,56.52,56.4,56.52,27232.0,55.0091,55.048,54.9312,55.048,27232.0
2024-03-20 09:45:00,56.51,56.58,56.44,56.52,40361.0,55.0383,55.1065,54.9701,55.048,40361.0
2024-03-20 09:50:00,56.52,56.56,56.5,56.54,24814.0,55.048,55.087,55.0286,55.0675,24814.0
2024-03-20 09:55:00,56.55,56.6,56.54,56.59,15889.0,55.0773,55.126,55.0675,55.1162,15889.0
2024-03-20 10:00:00,56.59,56.6,56.53,56.58,15357.0,55.1162,55.126,55.0578,55.1065,15357.0
2024-03-20 10:05:00,56.58,56.6,56.48,56.52,30185.0,55.1065,55.126,55.0091,55.048,30185.0
2024-03-20 10:10:00,56.52,56.53,56.45,56.46,10628.0,55.048,55.0578,54.9799,54.9896,10628.0
2024-03-20 10:15:00,56.46,56.47,56.39,56.42,11583.0,54.9896,54.9993,54.9214,54.9506,11583.0
2024-03-20 10:20:00,56.41,56.48,56.39,56.46,10594.0,54.9409,55.0091,54.9214,54.9896,10594.0
2024-03-20 10:25:00,56.45,56.5,56.43,56.49,10468.0,54.9799,55.0286,54.9604,55.0188,10468.0
2024-03-20 10:30:00,56.5,56.53,56.47,56.52,16750.0,55.0286,55.0578,54.9993,55.048,16750.0
2024-03-20 10:35:00,56.51,56.52,56.46,56.52,16563.0,55.0383,55.048,54.9896,55.048,16563.0
2024-03-20 10:40:00,56.52,56.54,56.48,56.54,11107.0,55.048,55.0675,55.0091,55.0675,11107.0
2024-03-20 10:45:00,56.54,56.65,56.53,56.63,23107.0,55.0675,55.1747,55.0578,55.1552,23107.0
2024-03-20 10:50:00,56.62,56.63,56.58,56.62,14785.0,55.1454,55.1552,55.1065,55.1454,14785.0
2024-03-20 10:55:00,56.62,56.63,56.6,56.63,22410.0,55.1454,55.1552,55.126,55.1552,22410.0
2024-03-20 11:00:00,56.62,56.66,56.6,56.65,10764.0,55.1454,55.1844,55.126,55.1747,10764.0
2024-03-20 11:05:00,56.65,56.67,56.6,56.63,36813.0,55.1747,55.1941,55.126,55.1552,36813.0
2024-03-20 11:10:00,56.63,56.68,56.61,56.62,13573.0,55.1552,55.2039,55.1357,55.1454,13573.0
2024-03-20 11:15:00,56.61,56.62,56.59,56.62,13222.0,55.1357,55.1454,55.1162,55.1454,13222.0
2024-03-20 11:20:00,56.62,56.66,56.57,56.63,27825.0,55.1454,55.1844,55.0967,55.1552,27825.0
2024-03-20 11:25:00,56.63,56.66,56.61,56.64,13363.0,55.1552,55.1844,55.1357,55.1649,13363.0
2024-03-20 11:30:00,56.64,56.64,56.6,56.61,11880.0,55.1649,55.1649,55.126,55.1357,11880.0
2024-03-20 11:35:00,56.62,56.62,56.6,56.6,13135.0,55.1454,55.1454,55.126,55.126,13135.0
2024-03-20 11:40:00,56.61,56.61,56.52,56.53,19900.0,55.1357,55.1357,55.048,55.0578,19900.0
2024-03-20 11:45:00,56.53,56.6,56.52,56.6,16277.0,55.0578,55.126,55.048,55.126,16277.0
2024-03-20 11:50:00,56.6,56.62,56.59,56.6,11538.0,55.126,55.1454,55.1162,55.126,11538.0
2024-03-20 11:55:00,56.59,56.63,56.58,56.63,14696.0,55.1162,55.1552,55.1065,55.1552,14696.0
2024-03-20 12:00:00,56.63,56.64,56.62,56.63,8568.0,55.1552,55.1649,55.1454,55.1552,8568.0
2024-03-20 12:05:00,56.62,56.65,56.59,56.62,13249.0,55.1454,55.1747,55.1162,55.1454,13249.0
2024-03-20 12:10:00,56.64,56.64,56.58,56.6,9750.0,55.1649,55.1649,55.1065,55.126,9750.0
2024-03-20 12:15:00,56.6,56.63,56.6,56.62,6496.0,55.126,55.1552,55.126,55.1454,6496.0
2024-03-20 12:20:00,56.61,56.67,56.61,56.66,14911.0,55.1357,55.1941,55.1357,55.1844,14911.0
2024-03-20 12:25:00,56.67,56.71,56.66,56.71,17213.0,55.1941,55.2331,55.1844,55.2331,17213.0
2024-03-20 12:30:00,56.71,56.73,56.7,56.71,21495.0,55.2331,55.2526,55.2234,55.2331,21495.0
2024-03-20 12:35:00,56.72,56.72,56.67,56.71,17056.0,55.2428,55.2428,55.1941,55.2331,17056.0
2024-03-20 12:40:00,56.71,56.72,56.69,56.72,12317.0,55.2331,55.2428,55.2136,55.2428,12317.0
2024-03-20 12:45:00,56.72,56.73,56.68,56.69,15513.0,55.2428,55.2526,55.2039,55.2136,15513.0
2024-03-20 12:50:00,56.69,56.71,56.67,56.69,16741.0,55.2136,55.2331,55.1941,55.2136,16741.0
2024-03-20 12:55:00,56.69,56.72,56.67,56.68,23043.0,55.2136,55.2428,55.1941,55.2039,23043.0
2024-03-20 13:00:00,56.67,56.68,56.65,56.68,11746.0,55.1941,55.2039,55.1747,55.2039,11746.0
2024-03-20 13:05:00,56.68,56.71,56.68,56.7,11341.0,55.2039,55.2331,55.2039,55.2234,11341.0
2024-03-20 13:10:00,56.7,56.74,56.7,56.73,9552.0,55.2234,55.2623,55.2234,55.2526,9552.0
2024-03-20 13:15:00,56.73,56.75,56.71,56.75,16839.0,55.2526,55.272,55.2331,55.272,16839.0
2024-03-20 13:20:00,56.75,56.75,56.69,56.71,19224.0,55.272,55.272,55.2136,55.2331,19224.0
2024-03-20 13:25:00,56.71,56.75,56.68,56.75,15348.0,55.2331,55.272,55.2039,55.272,15348.0
2024-03-20 13:30:00,56.75,56.75,56.71,56.73,14877.0,55.272,55.272,55.2331,55.2526,14877.0
2024-03-20 13:35:00,56.72,56.73,56.68,56.68,9792.0,55.2428,55.2526,55.2039,55.2039,9792.0
2024-03-20 13:40:00,56.68,56.7,56.65,56.68,14846.0,55.2039,55.2234,55.1747,55.2039,14846.0
2024-03-20 13:45:00,56.69,56.69,56.66,56.69,7506.0,55.2136,55.2136,55.1844,55.2136,7506.0
2024-03-20 13:50:00,56.69,56.72,56.68,56.72,12417.0,55.2136,55.2428,55.2039,55.2428,12417.0
2024-03-20 13:55:00,56.72,56.72,56.68,56.7,15667.0,55.2428,55.2428,55.2039,55.2234,15667.0
2024-03-20 14:00:00,56.7,56.77,56.65,56.66,47344.0,55.2234,55.2915,55.1747,55.1844,47344.0
2024-03-20 14:05:00,56.66,56.66,56.54,56.6,23381.0,55.1844,55.1844,55.0675,55.126,23381.0
2024-03-20 14:10:00,56.6,56.61,56.56,56.58,19723.0,55.126,55.1357,55.087,55.1065,19723.0
2024-03-20 14:15:00,56.59,56.61,56.55,56.6,29666.0,55.1162,55.1357,55.0773,55.126,29666.0
2024-03-20 14:20:00,56.6,56.63,56.59,56.63,19409.0,55.126,55.1552,55.1162,55.1552,19409.0
2024-03-20 14:25:00,56.63,56.67,56.63,56.67,14333.0,55.1552,55.1941,55.1552,55.1941,14333.0
2024-03-20 14:30:00,56.67,56.69,56.65,56.67,30250.0,55.1941,55.2136,55.1747,55.1941,30250.0
2024-03-20 14:35:00,56.67,56.73,56.66,56.71,24605.0,55.1941,55.2526,55.1844,55.2331,24605.0
2024-03-20 14:40:00,56.72,56.79,56.68,56.72,30665.0,55.2428,55.311,55.2039,55.2428,30665.0
2024-03-20 14:45:00,56.72,56.79,56.71,56.78,53055.0,55.2428,55.311,55.2331,55.3013,53055.0
2024-03-20 14:50:00,56.78,56.78,56.66,56.66,25690.0,55.3013,55.3013,55.1844,55.1844,25690.0
2024-03-20 14:55:00,56.67,56.74,56.66,56.73,37052.0,55.1941,55.2623,55.1844,55.2526,37052.0
2024-03-20 15:00:00,56.73,56.76,56.7,56.71,20939.0,55.2526,55.2818,55.2234,55.2331,20939.0
2024-03-20 15:05:00,56.72,56.73,56.67,56.67,25351.0,55.2428,55.2526,55.1941,55.1941,25351.0
2024-03-20 15:10:00,56.68,56.71,56.64,56.7,30595.0,55.2039,55.2331,55.1649,55.2234,30595.0
2024-03-20 15:15:00,56.7,56.77,56.69,56.75,27704.0,55.2234,55.2915,55.2136,55.272,27704.0
2024-03-20 15:20:00,56.76,56.76,56.72,56.75,23200.0,55.2818,55.2818,55.2428,55.272,23200.0
2024-03-20 15:25:00,56.76,56.77,56.75,56.76,17326.0,55.2818,55.2915,55.272,55.2818,17326.0
2024-03-20 15:30:00,56.76,56.76,56.71,56.75,31322.0,55.2818,55.2818,55.2331,55.272,31322.0
2024-03-20 15:35:00,56.74,56.77,56.67,56.76,51234.0,55.2623,55.2915,55.1941,55.2818,51234.0
2024-03-20 15:40:00,56.76,56.8,56.76,56.79,26465.0,55.2818,55.3207,55.2818,55.311,26465.0
2024-03-20 15:45:00,56.79,56.79,56.67,56.7,47769.0,55.311,55.311,55.1941,55.2234,47769.0
2024-03-20 15:50:00,56.69,56.77,56.68,56.76,71385.0,55.2136,55.2915,55.2039,55.2818,71385.0
2024-03-20 15:55:00,56.76,56.84,56.73,56.83,203568.0,55.2818,55.3597,55.2526,55.35,203568.0
2024-03-21 09:30:00,56.93,56.93,56.55,56.56,54819.0,55.4474,55.4474,55.0773,55.087,54819.0
2024-03-21 09:35:00,56.57,56.63,56.47,56.58,124383.0,55.0967,55.1552,54.9993,55.1065,124383.0
2024-03-21 09:40:00,56.57,56.78,56.56,56.72,31950.0,55.0967,55.3013,55.087,55.2428,31950.0
2024-03-21 09:45:00,56.71,56.71,56.54,56.59,43606.0,55.2331,55.2331,55.0675,55.1162,43606.0
2024-03-21 09:50:00,56.58,56.65,56.53,56.63,58620.0,55.1065,55.1747,55.0578,55.1552,58620.0
2024-03-21 09:55:00,56.6,56.71,56.59,56.7,26429.0,55.126,55.2331,55.1162,55.2234,26429.0
2024-03-21 10:00:00,56.7,56.79,56.69,56.79,36013.0,55.2234,55.311,55.2136,55.311,36013.0
2024-03-21 10:05:00,56.79,56.8,56.72,56.73,22912.0,55.311,55.3207,55.2428,55.2526,22912.0
2024-03-21 10:10:00,56.74,56.81,56.72,56.77,25587.0,55.2623,55.3305,55.2428,55.2915,25587.0
2024-03-21 10:15:00,56.77,56.8,56.73,56.76,13211.0,55.2915,55.3207,55.2526,55.2818,13211.0
2024-03-21 10:20:00,56.76,56.8,56.71,56.78,37780.0,55.2818,55.3207,55.2331,55.3013,37780.0
2024-03-21 10:25:00,56.78,56.86,56.76,56.86,56364.0,55.3013,55.3792,55.2818,55.3792,56364.0
2024-03-21 10:30:00,56.86,56.91,56.84,56.84,27770.0,55.3792,55.4279,55.3597,55.3597,27770.0
2024-03-21 10:35:00,56.84,56.88,56.74,56.77,123433.0,55.3597,55.3987,55.2623,55.2915,123433.0
2024-03-21 10:40:00,56.76,56.81,56.72,56.8,48946.0,55.2818,55.3305,55.2428,55.3207,48946.0
2024-03-21 10:45:00,56.8,56.83,56.66,56.67,43991.0,55.3207,55.35,55.1844,55.1941,43991.0
2024-03-21 10:50:00,56.67,56.76,56.65,56.71,42077.0,55.1941,55.2818,55.1747,55.2331,42077.0
2024-03-21 10:55:00,56.72,56.73,56.65,56.66,31318.0,55.2428,55.2526,55.1747,55.1844,31318.0
2024-03-21 11:00:00,56.65,56.65,56.51,56.53,38309.0,55.1747,55.1747,55.0383,55.0578,38309.0
2024-03-21 11:05:00,56.54,56.61,56.52,56.61,22167.0,55.0675,55.1357,55.048,55.1357,22167.0
2024-03-21 11:10:00,56.61,56.67,56.58,56.65,33247.0,55.1357,55.1941,55.1065,55.1747,33247.0
2024-03-21 11:15:00,56.65,56.7,56.6,56.61,29503.0,55.1747,55.2234,55.126,55.1357,29503.0
2024-03-21 11:20:00,56.6,56.62,56.54,56.61,45462.0,55.126,55.1454,55.0675,55.1357,45462.0
2024-03-21 11:25:00,56.62,56.68,56.59,56.62,69262.0,55.1454,55.2039,55.1162,55.1454,69262.0
2024-03-21 11:30:00,56.61,56.68,56.58,56.67,30943.0,55.1357,55.2039,55.1065,55.1941,30943.0
2024-03-21 11:35:00,56.68,56.75,56.68,56.74,15716.0,55.2039,55.272,55.2039,55.2623,15716.0
2024-03-21 11:40:00,56.74,56.76,56.71,56.74,16282.0,55.2623,55.2818,55.2331,55.2623,16282.0
2024-03-21 11:45:00,56.75,56.77,56.69,56.69,33474.0,55.272,55.2915,55.2136,55.2136,33474.0
2024-03-21 11:50:00,56.69,56.72,56.58,56.59,56737.0,55.2136,55.2428,55.1065,55.1162,56737.0
2024-03-21 11:55:00,56.59,56.68,56.56,56.67,37896.0,55.1162,55.2039,55.087,55.1941,37896.0
2024-03-21 12:00:00,56.68,56.68,56.6,56.6,21475.0,55.2039,55.2039,55.126,55.126,21475.0
2024-03-21 12:05:00,56.6,56.61,56.53,56.53,48030.0,55.126,55.1357,55.0578,55.0578,48030.0
2024-03-21 12:10:00,56.53,56.66,56.53,56.62,27860.0,55.0578,55.1844,55.0578,55.1454,27860.0
2024-03-21 12:15:00,56.62,56.68,56.62,56.68,15865.0,55.1454,55.2039,55.1454,55.2039,15865.0
2024-03-21 12:20:00,56.69,56.7,56.63,56.65,21736.0,55.2136,55.2234,55.1552,55.1747,21736.0
2024-03-21 12:25:00,56.65,56.72,56.65,56.69,28212.0,55.1747,55.2428,55.1747,55.2136,28212.0
2024-03-21 12:30:00,56.7,56.73,56.66,56.67,18609.0,55.2234,55.2526,55.1844,55.1941,18609.0
2024-03-21 12:35:00,56.67,56.67,56.58,56.67,48277.0,55.1941,55.1941,55.1065,55.1941,48277.0
2024-03-21 12:40:00,56.68,56.75,56.67,56.72,59439.0,55.2039,55.272,55.1941,55.2428,59439.0
2024-03-21 12:45:00,56.71,56.72,56.68,56.72,15129.0,55.2331,55.2428,55.2039,55.2428,15129.0
2024-03-21 12:50:00,56.72,56.73,56.7,56.71,17140.0,55.2428,55.2526,55.2234,55.2331,17140.0
2024-03-21 12:55:00,56.71,56.77,56.7,56.77,18890.0,55.2331,55.2915,55.2234,55.2915,18890.0
2024-03-21 13:00:00,56.77,56.77,56.67,56.67,16822.0,55.2915,55.2915,55.1941,55.1941,16822.0
2024-03-21 13:05:00,56.66,56.67,56.65,56.66,19602.0,55.1844,55.1941,55.1747,55.1844,19602.0
2024-03-21 13:10:00,56.65,56.68,56.61,56.68,18872.0,55.1747,55.2039,55.1357,55.2039,18872.0
2024-03-21 13:15:00,56.68,56.72,56.67,56.69,25596.0,55.2039,55.2428,55.1941,55.2136,25596.0
2024-03-21 13:20:00,56.69,56.69,56.65,56.66,20479.0,55.2136,55.2136,55.1747,55.1844,20479.0
2024-03-21 13:25:00,56.65,56.66,56.62,56.64,19576.0,55.1747,55.1844,55.1454,55.1649,19576.0
2024-03-21 13:30:00,56.63,56.65,56.59,56.65,108869.0,55.1552,55.1747,55.1162,55.1747,108869.0
2024-03-21 13:35:00,56.65,56.79,56.65,56.78,48993.0,55.1747,55.311,55.1747,55.3013,48993.0
2024-03-21 13:40:00,56.78,56.83,56.72,56.72,33578.0,55.3013,55.35,55.2428,55.2428,33578.0
2024-03-21 13:45:00,56.71,56.76,56.69,56.76,37266.0,55.2331,55.2818,55.2136,55.2818,37266.0
2024-03-21 13:50:00,56.76,56.77,56.73,56.75,23370.0,55.2818,55.2915,55.2526,55.272,23370.0
2024-03-21 13:55:00,56.75,56.77,56.73,56.75,33787.0,55.272,55.2915,55.2526,55.272,33787.0
2024-03-21 14:00:00,56.75,56.79,56.72,56.73,38137.0,55.272,55.311,55.2428,55.2526,38137.0
2024-03-21 14:05:00,56.72,56.79,56.71,56.77,34559.0,55.2428,55.311,55.2331,55.2915,34559.0
2024-03-21 14:10:00,56.77,56.8,56.77,56.79,28738.0,55.2915,55.3207,55.2915,55.311,28738.0
2024-03-21 14:15:00,56.79,56.85,56.76,56.8,43442.0,55.311,55.3694,55.2818,55.3207,43442.0
2024-03-21 14:20:00,56.8,56.83,56.78,56.78,55401.0,55.3207,55.35,55.3013,55.3013,55401.0
2024-03-21 14:25:00,56.79,56.82,56.76,56.82,32359.0,55.311,55.3402,55.2818,55.3402,32359.0
2024-03-21 14:30:00,56.81,56.82,56.74,56.75,43055.0,55.3305,55.3402,55.2623,55.272,43055.0
2024-03-21 14:35:00,56.75,56.77,56.73,56.75,30055.0,55.272,55.2915,55.2526,55.272,30055.0
2024-03-21 14:40:00,56.74,56.8,56.73,56.79,36782.0,55.2623,55.3207,55.2526,55.311,36782.0
2024-03-21 14:45:00,56.79,56.81,56.77,56.77,23293.0,55.311,55.3305,55.2915,55.2915,23293.0
2024-03-21 14:50:00,56.78,56.8,56.76,56.79,42626.0,55.3013,55.3207,55.2818,55.311,42626.0
2024-03-21 14:55:00,56.79,56.84,56.78,56.84,40160.0,55.311,55.3597,55.3013,55.3597,40160.0
2024-03-21 15:00:00,56.84,56.87,56.81,56.85,35887.0,55.3597,55.3889,55.3305,55.3694,35887.0
2024-03-21 15:05:00,56.86,56.86,56.75,56.76,36992.0,55.3792,55.3792,55.272,55.2818,36992.0
2024-03-21 15:10:00,56.76,56.82,56.74,56.8,50406.0,55.2818,55.3402,55.2623,55.3207,50406.0
2024-03-21 15:15:00,56.8,56.87,56.8,56.85,28282.0,55.3207,55.3889,55.3207,55.3694,28282.0
2024-03-21 15:20:00,56.85,56.86,56.84,56.85,35086.0,55.3694,55.3792,55.3597,55.3694,35086.0
2024-03-21 15:25:00,56.84,56.9,56.84,56.9,49008.0,55.3597,55.4181,55.3597,55.4181,49008.0
2024-03-21 15:30:00,56.9,56.93,56.89,56.91,54547.0,55.4181,55.4474,55.4084,55.4279,54547.0
2024-03-21 15:35:00,56.91,56.97,56.9,56.95,44082.0,55.4279,55.4863,55.4181,55.4668,44082.0
2024-03-21 15:40:00,56.95,56.95,56.87,56.91,42987.0,55.4668,55.4668,55.3889,55.4279,42987.0
2024-03-21 15:45:00,56.91,56.94,56.88,56.94,114651.0,55.4279,55.4571,55.3987,55.4571,114651.0
2024-03-21 15:50:00,56.93,57.0,56.89,56.96,265718.0,55.4474,55.5155,55.4084,55.4766,265718.0
2024-03-21 15:55:00,56.97,57.14,56.94,57.03,1076554.0,55.4863,55.6519,55.4571,55.5448,1076554.0
2024-03-22 09:30:00,57.25,57.25,56.85,56.97,73242.0,55.759,55.759,55.3694,55.4863,73242.0
2024-03-22 09:35:00,57.01,57.11,56.97,57.1,23954.0,55.5253,55.6227,55.4863,55.6129,23954.0
2024-03-22 09:40:00,57.1,57.26,57.07,57.22,46967.0,55.6129,55.7688,55.5837,55.7298,46967.0
2024-03-22 09:45:00,57.23,57.26,57.17,57.21,34065.0,55.7395,55.7688,55.6811,55.7201,34065.0
2024-03-22 09:50:00,57.21,57.26,57.17,57.18,22047.0,55.7201,55.7688,55.6811,55.6908,22047.0
2024-03-22 09:55:00,57.17,57.19,57.14,57.15,12996.0,55.6811,55.7006,55.6519,55.6616,12996.0
2024-03-22 10:00:00,57.16,57.17,57.13,57.15,14938.0,55.6714,55.6811,55.6422,55.6616,14938.0
2024-03-22 10:05:00,57.15,57.26,57.14,57.16,40271.0,55.6616,55.7688,55.6519,55.6714,40271.0
2024-03-22 10:10:00,57.16,57.16,57.07,57.1,24876.0,55.6714,55.6714,55.5837,55.6129,24876.0
2024-03-22 10:15:00,57.09,57.19,57.08,57.14,23031.0,55.6032,55.7006,55.5935,55.6519,23031.0
2024-03-22 10:20:00,57.14,57.14,57.06,57.06,26801.0,55.6519,55.6519,55.574,55.574,26801.0
2024-03-22 10:25:00,57.06,57.06,56.95,56.95,23240.0,55.574,55.574,55.4668,55.4668,23240.0
2024-03-22 10:30:00,56.95,56.97,56.88,56.93,47755.0,55.4668,55.4863,55.3987,55.4474,47755.0
2024-03-22 10:35:00,56.93,56.93,56.84,56.93,29995.0,55.4474,55.4474,55.3597,55.4474,29995.0
2024-03-22 10:40:00,56.93,56.96,56.85,56.85,27592.0,55.4474,55.4766,55.3694,55.3694,27592.0
2024-03-22 10:45:00,56.86,56.89,56.83,56.86,20844.0,55.3792,55.4084,55.35,55.3792,20844.0
2024-03-22 10:50:00,56.87,56.93,56.83,56.9,22488.0,55.3889,55.4474,55.35,55.4181,22488.0
2024-03-22 10:55:00,56.9,56.92,56.86,56.89,37693.0,55.4181,55.4376,55.3792,55.4084,37693.0
2024-03-22 11:00:00,56.89,56.92,56.86,56.87,20665.0,55.4084,55.4376,55.3792,55.3889,20665.0
2024-03-22 11:05:00,56.87,56.89,56.83,56.83,31483.0,55.3889,55.4084,55.35,55.35,31483.0
2024-03-22 11:10:00,56.84,56.89,56.82,56.87,23901.0,55.3597,55.4084,55.3402,55.3889,23901.0
2024-03-22 11:15:00,56.87,56.91,56.85,56.91,27421.0,55.3889,55.4279,55.3694,55.4279,27421.0
2024-03-22 11:20:00,56.91,56.91,56.88,56.91,25021.0,55.4279,55.4279,55.3987,55.4279,25021.0
2024-03-22 11:25:00,56.9,56.92,56.88,56.89,20221.0,55.4181,55.4376,55.3987,55.4084,20221.0
2024-03-22 11:30:00,56.89,56.89,56.79,56.8,33499.0,55.4084,55.4084,55.311,55.3207,33499.0
2024-03-22 11:35:00,56.8,56.8,56.75,56.75,18070.0,55.3207,55.3207,55.272,55.272,18070.0
2024-03-22 11:40:00,56.75,56.82,56.74,56.78,42821.0,55.272,55.3402,55.2623,55.3013,42821.0
2024-03-22 11:45:00,56.78,56.79,56.74,56.76,42488.0,55.3013,55.311,55.2623,55.2818,42488.0
2024-03-22 11:50:00,56.76,56.78,56.76,56.78,16900.0,55.2818,55.3013,55.2818,55.3013,16900.0
2024-03-22 11:55:00,56.77,56.87,56.77,56.81,27350.0,55.2915,55.3889,55.2915,55.3305,27350.0
2024-03-22 12:00:00,56.82,56.82,56.75,56.76,27090.0,55.3402,55.3402,55.272,55.2818,27090.0
2024-03-22 12:05:00,56.76,56.8,56.75,56.77,20084.0,55.2818,55.3207,55.272,55.2915,20084.0
2024-03-22 12:10:00,56.76,56.77,56.75,56.76,26463.0,55.2818,55.2915,55.272,55.2818,26463.0
2024-03-22 12:15:00,56.77,56.82,56.76,56.8,25939.0,55.2915,55.3402,55.2818,55.3207,25939.0
2024-03-22 12:20:00,56.8,56.81,56.77,56.79,14359.0,55.3207,55.3305,55.2915,55.311,14359.0
2024-03-22 12:25:00,56.79,56.81,56.77,56.81,21381.0,55.311,55.3305,55.2915,55.3305,21381.0
2024-03-22 12:30:00,56.8,56.81,56.76,56.76,20782.0,55.3207,55.3305,55.2818,55.2818,20782.0
2024-03-22 12:35:00,56.76,56.78,56.71,56.72,32781.0,55.2818,55.3013,55.2331,55.2428,32781.0
2024-03-22 12:40:00,56.72,56.72,56.67,56.69,18091.0,55.2428,55.2428,55.1941,55.2136,18091.0
2024-03-22 12:45:00,56.68,56.69,56.63,56.66,23747.0,55.2039,55.2136,55.1552,55.1844,23747.0
2024-03-22 12:50:00,56.67,56.67,56.59,56.6,21021.0,55.1941,55.1941,55.1162,55.126,21021.0
2024-03-22 12:55:00,56.58,56.6,56.5,56.53,34980.0,55.1065,55.126,55.0286,55.0578,34980.0
2024-03-22 13:00:00,56.53,56.53,56.47,56.5,30263.0,55.0578,55.0578,54.9993,55.0286,30263.0
2024-03-22 13:05:00,56.5,56.57,56.49,56.57,18105.0,55.0286,55.0967,55.0188,55.0967,18105.0
2024-03-22 13:10:00,56.57,56.57,56.52,56.52,14155.0,55.0967,55.0967,55.048,55.048,14155.0
2024-03-22 13:15:00,56.53,56.59,56.53,56.58,22393.0,55.0578,55.1162,55.0578,55.1065,22393.0
2024-03-22 13:20:00,56.59,56.63,56.58,56.62,15891.0,55.1162,55.1552,55.1065,55.1454,15891.0
2024-03-22 13:25:00,56.62,56.69,56.61,56.63,22881.0,55.1454,55.2136,55.1357,55.1552,22881.0
2024-03-22 13:30:00,56.63,56.63,56.56,56.57,19398.0,55.1552,55.1552,55.087,55.0967,19398.0
2024-03-22 13:35:00,56.57,56.6,56.55,56.57,28911.0,55.0967,55.126,55.0773,55.0967,28911.0
2024-03-22 13:40:00,56.57,56.58,56.52,56.53,20637.0,55.0967,55.1065,55.048,55.0578,20637.0
2024-03-22 13:45:00,56.53,56.58,56.51,56.53,24943.0,55.0578,55.1065,55.0383,55.0578,24943.0
2024-03-22 13:50:00,56.53,56.54,56.5,56.52,22185.0,55.0578,55.0675,55.0286,55.048,22185.0
2024-03-22 13:55:00,56.53,56.53,56.5,56.51,18452.0,55.0578,55.0578,55.0286,55.0383,18452.0
2024-03-22 14:00:00,56.51,56.57,56.49,56.55,48608.0,55.0383,55.0967,55.0188,55.0773,48608.0
2024-03-22 14:05:00,56.55,56.63,56.55,56.61,21370.0,55.0773,55.1552,55.0773,55.1357,21370.0
2024-03-22 14:10:00,56.6,56.62,56.57,56.6,26420.0,55.126,55.1454,55.0967,55.126,26420.0
2024-03-22 14:15:00,56.59,56.59,56.57,56.59,19442.0,55.1162,55.1162,55.0967,55.1162,19442.0
2024-03-22 14:20:00,56.6,56.62,56.59,56.61,17683.0,55.126,55.1454,55.1162,55.1357,17683.0
2024-03-22 14:25:00,56.61,56.61,56.56,56.59,22785.0,55.1357,55.1357,55.087,55.1162,22785.0
2024-03-22 14:30:00,56.6,56.62,56.57,56.58,22975.0,55.126,55.1454,55.0967,55.1065,22975.0
2024-03-22 14:35:00,56.58,56.59,56.55,56.56,12345.0,55.1065,55.1162,55.0773,55.087,12345.0
2024-03-22 14:40:00,56.56,56.56,56.53,56.56,20794.0,55.087,55.087,55.0578,55.087,20794.0
2024-03-22 14:45:00,56.56,56.59,56.55,56.58,16842.0,55.087,55.1162,55.0773,55.1065,16842.0
2024-03-22 14:50:00,56.58,56.58,56.55,56.56,14765.0,55.1065,55.1065,55.0773,55.087,14765.0
2024-03-22 14:55:00,56.56,56.58,56.54,56.57,25749.0,55.087,55.1065,55.0675,55.0967,25749.0
2024-03-22 15:00:00,56.57,56.58,56.53,56.53,16923.0,55.0967,55.1065,55.0578,55.0578,16923.0
2024-03-22 15:05:00,56.54,56.58,56.53,56.55,33484.0,55.0675,55.1065,55.0578,55.0773,33484.0
2024-03-22 15:10:00,56.55,56.6,56.51,56.6,32921.0,55.0773,55.126,55.0383,55.126,32921.0
2024-03-22 15:15:00,56.6,56.6,56.55,56.57,20417.0,55.126,55.126,55.0773,55.0967,20417.0
2024-03-22 15:20:00,56.56,56.61,56.56,56.6,34005.0,55.087,55.1357,55.087,55.126,34005.0
2024-03-22 15:25:00,56.6,56.64,56.59,56.62,33281.0,55.126,55.1649,55.1162,55.1454,33281.0
2024-03-22 15:30:00,56.62,56.62,56.54,56.59,39466.0,55.1454,55.1454,55.0675,55.1162,39466.0
2024-03-22 15:35:00,56.59,56.59,56.52,56.52,18607.0,55.1162,55.1162,55.048,55.048,18607.0
2024-03-22 15:40:00,56.52,56.53,56.5,56.51,37604.0,55.048,55.0578,55.0286,55.0383,37604.0
2024-03-22 15:45:00,56.5,56.59,56.49,56.59,70986.0,55.0286,55.1162,55.0188,55.1162,70986.0
2024-03-22 15:50:00,56.59,56.66,56.55,56.62,102898.0,55.1162,55.1844,55.0773,55.1454,102898.0
2024-03-22 15:55:00,56.62,56.62,56.52,56.53,215061.0,55.1454,55.1454,55.048,55.0578,215061.0
2024-03-25 09:30:00,56.61,56.78,56.54,56.54,86956.0,55.1357,55.3013,55.0675,55.0675,86956.0
2024-03-25 09:35:00,56.55,56.66,56.53,56.54,27209.0,55.0773,55.1844,55.0578,55.0675,27209.0
2024-03-25 09:40:00,56.55,56.62,56.42,56.42,56722.0,55.0773,55.1454,54.9506,54.9506,56722.0
2024-03-25 09:45:00,56.43,56.51,56.35,56.43,41998.0,54.9604,55.0383,54.8825,54.9604,41998.0
2024-03-25 09:50:00,56.41,56.41,56.26,56.37,36335.0,54.9409,54.9409,54.7948,54.9019,36335.0
2024-03-25 09:55:00,56.37,56.4,56.24,56.25,18172.0,54.9019,54.9312,54.7753,54.7851,18172.0
2024-03-25 10:00:00,56.25,56.34,56.24,56.27,33783.0,54.7851,54.8727,54.7753,54.8045,33783.0
2024-03-25 10:05:00,56.27,56.3,56.24,56.26,44007.0,54.8045,54.8338,54.7753,54.7948,44007.0
2024-03-25 10:10:00,56.26,56.3,56.25,56.29,30665.0,54.7948,54.8338,54.7851,54.824,30665.0
2024-03-25 10:15:00,56.29,56.35,56.24,56.26,30408.0,54.824,54.8825,54.7753,54.7948,30408.0
2024-03-25 10:20:00,56.26,56.35,56.24,56.34,40006.0,54.7948,54.8825,54.7753,54.8727,40006.0
2024-03-25 10:25:00,56.32,56.32,56.24,56.28,26750.0,54.8532,54.8532,54.7753,54.8143,26750.0
2024-03-25 10:30:00,56.28,56.32,56.15,56.21,30093.0,54.8143,54.8532,54.6877,54.7461,30093.0
2024-03-25 10:35:00,56.2,56.24,56.14,56.21,25782.0,54.7364,54.7753,54.6779,54.7461,25782.0
2024-03-25 10:40:00,56.2,56.22,56.14,56.15,28962.0,54.7364,54.7559,54.6779,54.6877,28962.0
2024-03-25 10:45:00,56.15,56.2,56.14,56.16,33421.0,54.6877,54.7364,54.6779,54.6974,33421.0
2024-03-25 10:50:00,56.17,56.26,56.16,56.23,19992.0,54.7072,54.7948,54.6974,54.7656,19992.0
2024-03-25 10:55:00,56.23,56.33,56.22,56.31,60886.0,54.7656,54.863,54.7559,54.8435,60886.0
2024-03-25 11:00:00,56.32,56.32,56.21,56.21,47122.0,54.8532,54.8532,54.7461,54.7461,47122.0
2024-03-25 11:05:00,56.22,56.22,56.14,56.15,50552.0,54.7559,54.7559,54.6779,54.6877,50552.0
2024-03-25 11:10:00,56.15,56.19,56.14,56.19,27746.0,54.6877,54.7266,54.6779,54.7266,27746.0
2024-03-25 11:15:00,56.18,56.19,56.12,56.14,58522.0,54.7169,54.7266,54.6585,54.6779,58522.0
2024-03-25 11:20:00,56.14,56.18,56.14,56.16,21848.0,54.6779,54.7169,54.6779,54.6974,21848.0
2024-03-25 11:25:00,56.16,56.19,56.14,56.18,22183.0,54.6974,54.7266,54.6779,54.7169,22183.0
2024-03-25 11:30:00,56.17,56.18,56.14,56.18,17322.0,54.7072,54.7169,54.6779,54.7169,17322.0
2024-03-25 11:35:00,56.17,56.21,56.14,56.17,38795.0,54.7072,54.7461,54.6779,54.7072,38795.0
2024-03-25 11:40:00,56.18,56.18,56.14,56.16,28223.0,54.7169,54.7169,54.6779,54.6974,28223.0
2024-03-25 11:45:00,56.16,56.24,56.16,56.19,19031.0,54.6974,54.7753,54.6974,54.7266,19031.0
2024-03-25 11:50:00,56.2,56.29,56.19,56.27,26011.0,54.7364,54.824,54.7266,54.8045,26011.0
2024-03-25 11:55:00,56.28,56.29,56.25,56.28,56830.0,54.8143,54.824,54.7851,54.8143,56830.0
2024-03-25 12:00:00,56.27,56.27,56.18,56.23,22268.0,54.8045,54.8045,54.7169,54.7656,22268.0
2024-03-25 12:05:00,56.23,56.25,56.2,56.21,19920.0,54.7656,54.7851,54.7364,54.7461,19920.0
2024-03-25 12:10:00,56.21,56.23,56.15,56.2,30197.0,54.7461,54.7656,54.6877,54.7364,30197.0
2024-03-25 12:15:00,56.19,56.22,56.17,56.17,28488.0,54.7266,54.7559,54.7072,54.7072,28488.0
2024-03-25 12:20:00,56.17,56.19,56.15,56.19,14063.0,54.7072,54.7266,54.6877,54.7266,14063.0
2024-03-25 12:25:00,56.19,56.2,56.16,56.18,24575.0,54.7266,54.7364,54.6974,54.7169,24575.0
2024-03-25 12:30:00,56.18,56.2,56.17,56.18,9004.0,54.7169,54.7364,54.7072,54.7169,9004.0
2024-03-25 12:35:00,56.18,56.23,56.18,56.2,31662.0,54.7169,54.7656,54.7169,54.7364,31662.0
2024-03-25 12:40:00,56.21,56.21,56.15,56.16,38075.0,54.7461,54.7461,54.6877,54.6974,38075.0
2024-03-25 12:45:00,56.15,56.19,56.14,56.19,33757.0,54.6877,54.7266,54.6779,54.7266,33757.0
2024-03-25 12:50:00,56.19,56.2,56.15,56.16,22768.0,54.7266,54.7364,54.6877,54.6974,22768.0
2024-03-25 12:55:00,56.16,56.17,56.11,56.15,27268.0,54.6974,54.7072,54.6487,54.6877,27268.0
2024-03-25 13:00:00,56.15,56.15,56.07,56.09,22477.0,54.6877,54.6877,54.6098,54.6292,22477.0
2024-03-25 13:05:00,56.08,56.13,56.07,56.11,12877.0,54.6195,54.6682,54.6098,54.6487,12877.0
2024-03-25 13:10:00,56.1,56.12,56.08,56.11,20852.0,54.639,54.6585,54.6195,54.6487,20852.0
2024-03-25 13:15:00,56.11,56.11,56.06,56.07,11549.0,54.6487,54.6487,54.6,54.6098,11549.0
2024-03-25 13:20:00,56.08,56.08,55.96,55.98,73003.0,54.6195,54.6195,54.5026,54.5221,73003.0
2024-03-25 13:25:00,55.98,56.01,55.91,55.96,34981.0,54.5221,54.5513,54.4539,54.5026,34981.0
2024-03-25 13:30:00,55.96,56.07,55.96,56.01,26572.0,54.5026,54.6098,54.5026,54.5513,26572.0
2024-03-25 13:35:00,56.02,56.04,55.99,56.0,27673.0,54.5611,54.5805,54.5318,54.5416,27673.0
2024-03-25 13:40:00,56.0,56.09,55.97,56.08,40122.0,54.5416,54.6292,54.5124,54.6195,40122.0
2024-03-25 13:45:00,56.08,56.08,56.04,56.08,20777.0,54.6195,54.6195,54.5805,54.6195,20777.0
2024-03-25 13:50:00,56.09,56.09,56.04,56.05,15634.0,54.6292,54.6292,54.5805,54.5903,15634.0
2024-03-25 13:55:00,56.05,56.05,56.03,56.03,17698.0,54.5903,54.5903,54.5708,54.5708,17698.0
2024-03-25 14:00:00,56.03,56.08,56.0,56.05,34468.0,54.5708,54.6195,54.5416,54.5903,34468.0
2024-03-25 14:05:00,56.05,56.06,55.97,56.0,19881.0,54.5903,54.6,54.5124,54.5416,19881.0
2024-03-25 14:10:00,56.0,56.03,55.98,55.98,23129.0,54.5416,54.5708,54.5221,54.5221,23129.0
2024-03-25 14:15:00,55.99,56.04,55.98,56.0,24492.0,54.5318,54.5805,54.5221,54.5416,24492.0
2024-03-25 14:20:00,55.99,56.01,55.98,56.0,17581.0,54.5318,54.5513,54.5221,54.5416,17581.0
2024-03-25 14:25:00,55.99,56.0,55.97,55.97,14840.0,54.5318,54.5416,54.5124,54.5124,14840.0
2024-03-25 14:30:00,55.98,55.98,55.91,55.93,31354.0,54.5221,54.5221,54.4539,54.4734,31354.0
2024-03-25 14:35:00,55.92,55.94,55.89,55.94,19100.0,54.4637,54.4831,54.4344,54.4831,19100.0
2024-03-25 14:40:00,55.94,55.96,55.91,55.94,34281.0,54.4831,54.5026,54.4539,54.4831,34281.0
2024-03-25 14:45:00,55.94,56.0,55.91,55.96,44998.0,54.4831,54.5416,54.4539,54.5026,44998.0
2024-03-25 14:50:00,55.96,56.03,55.95,56.03,19398.0,54.5026,54.5708,54.4929,54.5708,19398.0
2024-03-25 14:55:00,56.03,56.06,56.01,56.04,32008.0,54.5708,54.6,54.5513,54.5805,32008.0
2024-03-25 15:00:00,56.04,56.05,56.02,56.04,23956.0,54.5805,54.5903,54.5611,54.5805,23956.0
2024-03-25 15:05:00,56.03,56.05,56.0,56.05,35161.0,54.5708,54.5903,54.5416,54.5903,35161.0
2024-03-25 15:10:00,56.05,56.06,55.97,55.98,30662.0,54.5903,54.6,54.5124,54.5221,30662.0
2024-03-25 15:15:00,55.97,55.98,55.92,55.93,39376.0,54.5124,54.5221,54.4637,54.4734,39376.0
2024-03-25 15:20:00,55.93,55.94,55.86,55.93,42276.0,54.4734,54.4831,54.4052,54.4734,42276.0
2024-03-25 15:25:00,55.93,55.98,55.93,55.94,40234.0,54.4734,54.5221,54.4734,54.4831,40234.0
2024-03-25 15:30:00,55.94,55.98,55.93,55.95,46379.0,54.4831,54.5221,54.4734,54.4929,46379.0
2024-03-25 15:35:00,55.96,56.04,55.94,56.04,50365.0,54.5026,54.5805,54.4831,54.5805,50365.0
2024-03-25 15:40:00,56.04,56.09,56.0,56.07,63390.0,54.5805,54.6292,54.5416,54.6098,63390.0
2024-03-25 15:45:00,56.07,56.07,55.94,56.0,126860.0,54.6098,54.6098,54.4831,54.5416,126860.0
2024-03-25 15:50:00,56.0,56.08,55.98,56.07,151178.0,54.5416,54.6195,54.5221,54.6098,151178.0
2024-03-25 15:55:00,56.07,56.07,55.92,55.97,341169.0,54.6098,54.6098,54.4637,54.5124,341169.0
2024-03-26 09:30:00,56.07,56.19,55.98,55.98,84385.0,54.6098,54.7266,54.5221,54.5221,84385.0
2024-03-26 09:35:00,55.98,56.24,55.97,56.23,100926.0,54.5221,54.7753,54.5124,54.7656,100926.0
2024-03-26 09:40:00,56.23,56.24,56.12,56.15,52677.0,54.7656,54.7753,54.6585,54.6877,52677.0
2024-03-26 09:45:00,56.16,56.22,56.12,56.21,44478.0,54.6974,54.7559,54.6585,54.7461,44478.0
2024-03-26 09:50:00,56.21,56.25,56.18,56.23,64288.0,54.7461,54.7851,54.7169,54.7656,64288.0
2024-03-26 09:55:00,56.23,56.26,56.16,56.19,33039.0,54.7656,54.7948,54.6974,54.7266,33039.0
2024-03-26 10:00:00,56.2,56.24,56.03,56.07,55038.0,54.7364,54.7753,54.5708,54.6098,55038.0
2024-03-26 10:05:00,56.06,56.21,56.04,56.16,32432.0,54.6,54.7461,54.5805,54.6974,32432.0
2024-03-26 10:10:00,56.16,56.22,56.13,56.2,20991.0,54.6974,54.7559,54.6682,54.7364,20991.0
2024-03-26 10:15:00,56.2,56.21,56.15,56.18,22144.0,54.7364,54.7461,54.6877,54.7169,22144.0
2024-03-26 10:20:00,56.18,56.26,56.15,56.26,26526.0,54.7169,54.7948,54.6877,54.7948,26526.0
2024-03-26 10:25:00,56.25,56.26,56.14,56.16,26322.0,54.7851,54.7948,54.6779,54.6974,26322.0
2024-03-26 10:30:00,56.16,56.22,56.15,56.16,34669.0,54.6974,54.7559,54.6877,54.6974,34669.0
2024-03-26 10:35:00,56.17,56.21,56.08,56.08,22332.0,54.7072,54.7461,54.6195,54.6195,22332.0
2024-03-26 10:40:00,56.08,56.15,56.08,56.13,21876.0,54.6195,54.6877,54.6195,54.6682,21876.0
2024-03-26 10:45:00,56.13,56.13,56.0,56.04,23221.0,54.6682,54.6682,54.5416,54.5805,23221.0
2024-03-26 10:50:00,56.05,56.09,56.02,56.07,26923.0,54.5903,54.6292,54.5611,54.6098,26923.0
2024-03-26 10:55:00,56.07,56.19,56.03,56.18,19074.0,54.6098,54.7266,54.5708,54.7169,19074.0
2024-03-26 11:00:00,56.19,56.19,56.11,56.14,16542.0,54.7266,54.7266,54.6487,54.6779,16542.0
2024-03-26 11:05:00,56.14,56.17,56.1,56.13,15512.0,54.6779,54.7072,54.639,54.6682,15512.0
2024-03-26 11:10:00,56.13,56.21,56.12,56.19,28140.0,54.6682,54.7461,54.6585,54.7266,28140.0
2024-03-26 11:15:00,56.18,56.21,56.16,56.18,15428.0,54.7169,54.7461,54.6974,54.7169,15428.0
2024-03-26 11:20:00,56.19,56.21,56.17,56.18,21676.0,54.7266,54.7461,54.7072,54.7169,21676.0
2024-03-26 11:25:00,56.18,56.26,56.18,56.25,24273.0,54.7169,54.7948,54.7169,54.7851,24273.0
2024-03-26 11:30:00,56.25,56.26,56.2,56.23,29699.0,54.7851,54.7948,54.7364,54.7656,29699.0
2024-03-26 11:35:00,56.23,56.38,56.22,56.37,21050.0,54.7656,54.9117,54.7559,54.9019,21050.0
2024-03-26 11:40:00,56.37,56.45,56.36,56.43,23413.0,54.9019,54.9799,54.8922,54.9604,23413.0
2024-03-26 11:45:00,56.43,56.5,56.42,56.5,16072.0,54.9604,55.0286,54.9506,55.0286,16072.0
2024-03-26 11:50:00,56.49,56.52,56.47,56.51,19754.0,55.0188,55.048,54.9993,55.0383,19754.0
2024-03-26 11:55:00,56.5,56.53,56.44,56.52,17844.0,55.0286,55.0578,54.9701,55.048,17844.0
2024-03-26 12:00:00,56.52,56.52,56.46,56.48,14308.0,55.048,55.048,54.9896,55.0091,14308.0
2024-03-26 12:05:00,56.48,56.53,56.46,56.46,15103.0,55.0091,55.0578,54.9896,54.9896,15103.0
2024-03-26 12:10:00,56.46,56.51,56.45,56.47,16330.0,54.9896,55.0383,54.9799,54.9993,16330.0
2024-03-26 12:15:00,56.47,56.53,56.47,56.53,8886.0,54.9993,55.0578,54.9993,55.0578,8886.0
2024-03-26 12:20:00,56.53,56.58,56.52,56.58,18106.0,55.0578,55.1065,55.048,55.1065,18106.0
2024-03-26 12:25:00,56.58,56.66,56.57,56.63,28835.0,55.1065,55.1844,55.0967,55.1552,28835.0
2024-03-26 12:30:00,56.63,56.66,56.61,56.65,19101.0,55.1552,55.1844,55.1357,55.1747,19101.0
2024-03-26 12:35:00,56.65,56.68,56.63,56.67,11979.0,55.1747,55.2039,55.1552,55.1941,11979.0
2024-03-26 12:40:00,56.67,56.69,56.64,56.68,26738.0,55.1941,55.2136,55.1649,55.2039,26738.0
2024-03-26 12:45:00,56.69,56.7,56.65,56.69,16995.0,55.2136,55.2234,55.1747,55.2136,16995.0
2024-03-26 12:50:00,56.7,56.7,56.67,56.68,24427.0,55.2234,55.2234,55.1941,55.2039,24427.0
2024-03-26 12:55:00,56.67,56.69,56.65,56.68,13846.0,55.1941,55.2136,55.1747,55.2039,13846.0
2024-03-26 13:00:00,56.69,56.73,56.66,56.67,42049.0,55.2136,55.2526,55.1844,55.1941,42049.0
2024-03-26 13:05:00,56.66,56.67,56.64,56.67,14058.0,55.1844,55.1941,55.1649,55.1941,14058.0
2024-03-26 13:10:00,56.66,56.73,56.65,56.65,17589.0,55.1844,55.2526,55.1747,55.1747,17589.0
2024-03-26 13:15:00,56.66,56.67,56.59,56.59,27546.0,55.1844,55.1941,55.1162,55.1162,27546.0
2024-03-26 13:20:00,56.6,56.63,56.58,56.59,17112.0,55.126,55.1552,55.1065,55.1162,17112.0
2024-03-26 13:25:00,56.59,56.59,56.54,56.54,15935.0,55.1162,55.1162,55.0675,55.0675,15935.0
2024-03-26 13:30:00,56.54,56.54,56.48,56.5,23894.0,55.0675,55.0675,55.0091,55.0286,23894.0
2024-03-26 13:35:00,56.49,56.5,56.46,56.47,12437.0,55.0188,55.0286,54.9896,54.9993,12437.0
2024-03-26 13:40:00,56.46,56.47,56.37,56.4,51262.0,54.9896,54.9993,54.9019,54.9312,51262.0
2024-03-26 13:45:00,56.4,56.51,56.39,56.48,25805.0,54.9312,55.0383,54.9214,55.0091,25805.0
2024-03-26 13:50:00,56.48,56.48,56.44,56.46,15926.0,55.0091,55.0091,54.9701,54.9896,15926.0
2024-03-26 13:55:00,56.46,56.55,56.46,56.52,16952.0,54.9896,55.0773,54.9896,55.048,16952.0
2024-03-26 14:00:00,56.52,56.52,56.45,56.46,16272.0,55.048,55.048,54.9799,54.9896,16272.0
2024-03-26 14:05:00,56.47,56.53,56.44,56.47,58641.0,54.9993,55.0578,54.9701,54.9993,58641.0
2024-03-26 14:10:00,56.46,56.52,56.46,56.5,18999.0,54.9896,55.048,54.9896,55.0286,18999.0
2024-03-26 14:15:00,56.5,56.5,56.45,56.5,18336.0,55.0286,55.0286,54.9799,55.0286,18336.0
2024-03-26 14:20:00,56.49,56.51,56.47,56.5,22851.0,55.0188,55.0383,54.9993,55.0286,22851.0
2024-03-26 14:25:00,56.49,56.52,56.44,56.45,18022.0,55.0188,55.048,54.9701,54.9799,18022.0
2024-03-26 14:30:00,56.45,56.45,56.4,56.41,17255.0,54.9799,54.9799,54.9312,54.9409,17255.0
2024-03-26 14:35:00,56.41,56.46,56.4,56.45,25851.0,54.9409,54.9896,54.9312,54.9799,25851.0
2024-03-26 14:40:00,56.44,56.45,56.39,56.39,16397.0,54.9701,54.9799,54.9214,54.9214,16397.0
2024-03-26 14:45:00,56.4,56.45,56.38,56.45,23264.0,54.9312,54.9799,54.9117,54.9799,23264.0
2024-03-26 14:50:00,56.45,56.45,56.43,56.44,13190.0,54.9799,54.9799,54.9604,54.9701,13190.0
2024-03-26 14:55:00,56.45,56.48,56.45,56.47,38125.0,54.9799,55.0091,54.9799,54.9993,38125.0
2024-03-26 15:00:00,56.47,56.48,56.44,56.48,21881.0,54.9993,55.0091,54.9701,55.0091,21881.0
2024-03-26 15:05:00,56.48,56.53,56.47,56.53,19787.0,55.0091,55.0578,54.9993,55.0578,19787.0
2024-03-26 15:10:00,56.52,56.54,56.5,56.54,27481.0,55.048,55.0675,55.0286,55.0675,27481.0
2024-03-26 15:15:00,56.54,56.54,56.48,56.51,22399.0,55.0675,55.0675,55.0091,55.0383,22399.0
2024-03-26 15:20:00,56.51,56.52,56.5,56.52,24994.0,55.0383,55.048,55.0286,55.048,24994.0
2024-03-26 15:25:00,56.52,56.53,56.46,56.49,28162.0,55.048,55.0578,54.9896,55.0188,28162.0
2024-03-26 15:30:00,56.48,56.51,56.48,56.51,43574.0,55.0091,55.0383,55.0091,55.0383,43574.0
2024-03-26 15:35:00,56.51,56.51,56.43,56.47,31911.0,55.0383,55.0383,54.9604,54.9993,31911.0
2024-03-26 15:40:00,56.47,56.55,56.45,56.55,50787.0,54.9993,55.0773,54.9799,55.0773,50787.0
2024-03-26 15:45:00,56.54,56.54,56.38,56.42,78343.0,55.0675,55.0675,54.9117,54.9506,78343.0
2024-03-26 15:50:00,56.42,56.57,56.4,56.55,113976.0,54.9506,55.0967,54.9312,55.0773,113976.0
2024-03-26 15:55:00,56.56,56.57,56.38,56.41,331737.0,55.087,55.0967,54.9117,54.9409,331737.0
2024-03-27 09:30:00,56.28,56.81,56.28,56.73,101106.0,54.8143,55.3305,54.8143,55.2526,101106.0
2024-03-27 09:35:00,56.76,56.82,56.68,56.7,18114.0,55.2818,55.3402,55.2039,55.2234,18114.0
2024-03-27 09:40:00,56.7,56.71,56.58,56.64,16739.0,55.2234,55.2331,55.1065,55.1649,16739.0
2024-03-27 09:45:00,56.66,56.69,56.62,56.65,16162.0,55.1844,55.2136,55.1454,55.1747,16162.0
2024-03-27 09:50:00,56.65,56.65,56.57,56.6,17055.0,55.1747,55.1747,55.0967,55.126,17055.0
2024-03-27 09:55:00,56.6,56.65,56.58,56.64,27526.0,55.126,55.1747,55.1065,55.1649,27526.0
2024-03-27 10:00:00,56.63,56.68,56.59,56.6,14604.0,55.1552,55.2039,55.1162,55.126,14604.0
2024-03-27 10:05:00,56.61,56.66,56.59,56.63,14581.0,55.1357,55.1844,55.1162,55.1552,14581.0
2024-03-27 10:10:00,56.63,56.78,56.62,56.76,35860.0,55.1552,55.3013,55.1454,55.2818,35860.0
2024-03-27 10:15:00,56.76,56.76,56.53,56.55,18827.0,55.2818,55.2818,55.0578,55.0773,18827.0
2024-03-27 10:20:00,56.55,56.56,56.5,56.52,15151.0,55.0773,55.087,55.0286,55.048,15151.0
2024-03-27 10:25:00,56.53,56.6,56.5,56.55,19455.0,55.0578,55.126,55.0286,55.0773,19455.0
2024-03-27 10:30:00,56.54,56.59,56.52,56.52,13633.0,55.0675,55.1162,55.048,55.048,13633.0
2024-03-27 10:35:00,56.53,56.54,56.49,56.52,9398.0,55.0578,55.0675,55.0188,55.048,9398.0
2024-03-27 10:40:00,56.53,56.62,56.52,56.61,20140.0,55.0578,55.1454,55.048,55.1357,20140.0
2024-03-27 10:45:00,56.61,56.63,56.52,56.55,31638.0,55.1357,55.1552,55.048,55.0773,31638.0
2024-03-27 10:50:00,56.55,56.58,56.55,56.56,14183.0,55.0773,55.1065,55.0773,55.087,14183.0
2024-03-27 10:55:00,56.55,56.55,56.45,56.45,16992.0,55.0773,55.0773,54.9799,54.9799,16992.0
2024-03-27 11:00:00,56.45,56.54,56.44,56.48,18738.0,54.9799,55.0675,54.9701,55.0091,18738.0
2024-03-27 11:05:00,56.48,56.53,56.46,56.51,35367.0,55.0091,55.0578,54.9896,55.0383,35367.0
2024-03-27 11:10:00,56.5,56.55,56.42,56.44,22579.0,55.0286,55.0773,54.9506,54.9701,22579.0
2024-03-27 11:15:00,56.44,56.51,56.43,56.5,13696.0,54.9701,55.0383,54.9604,55.0286,13696.0
2024-03-27 11:20:00,56.48,56.52,56.46,56.51,7509.0,55.0091,55.048,54.9896,55.0383,7509.0
2024-03-27 11:25:00,56.51,56.53,56.5,56.51,16172.0,55.0383,55.0578,55.0286,55.0383,16172.0
2024-03-27 11:30:00,56.51,56.52,56.45,56.51,26374.0,55.0383,55.048,54.9799,55.0383,26374.0
2024-03-27 11:35:00,56.51,56.51,56.43,56.44,6415.0,55.0383,55.0383,54.9604,54.9701,6415.0
2024-03-27 11:40:00,56.44,56.44,56.39,56.4,11825.0,54.9701,54.9701,54.9214,54.9312,11825.0
2024-03-27 11:45:00,56.4,56.43,56.34,56.36,26370.0,54.9312,54.9604,54.8727,54.8922,26370.0
2024-03-27 11:50:00,56.37,56.39,56.34,56.35,9642.0,54.9019,54.9214,54.8727,54.8825,9642.0
2024-03-27 11:55:00,56.35,56.37,56.33,56.33,13432.0,54.8825,54.9019,54.863,54.863,13432.0
2024-03-27 12:00:00,56.34,56.34,56.3,56.3,5994.0,54.8727,54.8727,54.8338,54.8338,5994.0
2024-03-27 12:05:00,56.32,56.38,56.3,56.35,14094.0,54.8532,54.9117,54.8338,54.8825,14094.0
2024-03-27 12:10:00,56.36,56.38,56.32,56.34,12756.0,54.8922,54.9117,54.8532,54.8727,12756.0
2024-03-27 12:15:00,56.34,56.35,56.31,56.32,6568.0,54.8727,54.8825,54.8435,54.8532,6568.0
2024-03-27 12:20:00,56.32,56.33,56.28,56.33,8071.0,54.8532,54.863,54.8143,54.863,8071.0
2024-03-27 12:25:00,56.33,56.35,56.27,56.33,19272.0,54.863,54.8825,54.8045,54.863,19272.0
2024-03-27 12:30:00,56.33,56.34,56.29,56.31,9923.0,54.863,54.8727,54.824,54.8435,9923.0
2024-03-27 12:35:00,56.29,56.3,56.26,56.3,14151.0,54.824,54.8338,54.7948,54.8338,14151.0
2024-03-27 12:40:00,56.3,56.32,56.28,56.3,10525.0,54.8338,54.8532,54.8143,54.8338,10525.0
2024-03-27 12:45:00,56.29,56.33,56.25,56.32,24906.0,54.824,54.863,54.7851,54.8532,24906.0
2024-03-27 12:50:00,56.32,56.33,56.29,56.3,5929.0,54.8532,54.863,54.824,54.8338,5929.0
2024-03-27 12:55:00,56.29,56.33,56.27,56.28,27862.0,54.824,54.863,54.8045,54.8143,27862.0
2024-03-27 13:00:00,56.28,56.31,56.26,56.3,9667.0,54.8143,54.8435,54.7948,54.8338,9667.0
2024-03-27 13:05:00,56.29,56.34,56.27,56.32,11865.0,54.824,54.8727,54.8045,54.8532,11865.0
2024-03-27 13:10:00,56.32,56.33,56.29,56.33,11139.0,54.8532,54.863,54.824,54.863,11139.0
2024-03-27 13:15:00,56.33,56.33,56.3,56.31,15801.0,54.863,54.863,54.8338,54.8435,15801.0
2024-03-27 13:20:00,56.32,56.39,56.31,56.39,15253.0,54.8532,54.9214,54.8435,54.9214,15253.0
2024-03-27 13:25:00,56.4,56.44,56.39,56.42,17332.0,54.9312,54.9701,54.9214,54.9506,17332.0
2024-03-27 13:30:00,56.42,56.42,56.35,56.35,12304.0,54.9506,54.9506,54.8825,54.8825,12304.0
2024-03-27 13:35:00,56.35,56.38,56.34,56.35,10836.0,54.8825,54.9117,54.8727,54.8825,10836.0
2024-03-27 13:40:00,56.35,56.38,56.34,56.38,12531.0,54.8825,54.9117,54.8727,54.9117,12531.0
2024-03-27 13:45:00,56.38,56.39,56.34,56.35,10449.0,54.9117,54.9214,54.8727,54.8825,10449.0
2024-03-27 13:50:00,56.36,56.36,56.33,56.34,10950.0,54.8922,54.8922,54.863,54.8727,10950.0
2024-03-27 13:55:00,56.35,56.35,56.33,56.34,7195.0,54.8825,54.8825,54.863,54.8727,7195.0
2024-03-27 14:00:00,56.34,56.37,56.32,56.37,13371.0,54.8727,54.9019,54.8532,54.9019,13371.0
2024-03-27 14:05:00,56.37,56.41,56.36,56.4,14161.0,54.9019,54.9409,54.8922,54.9312,14161.0
2024-03-27 14:10:00,56.39,56.42,56.39,56.39,11869.0,54.9214,54.9506,54.9214,54.9214,11869.0
2024-03-27 14:15:00,56.4,56.41,56.38,56.39,15228.0,54.9312,54.9409,54.9117,54.9214,15228.0
2024-03-27 14:20:00,56.39,56.43,56.38,56.41,9940.0,54.9214,54.9604,54.9117,54.9409,9940.0
2024-03-27 14:25:00,56.41,56.43,56.4,56.42,7458.0,54.9409,54.9604,54.9312,54.9506,7458.0
2024-03-27 14:30:00,56.42,56.44,56.39,56.41,25608.0,54.9506,54.9701,54.9214,54.9409,25608.0
2024-03-27 14:35:00,56.41,56.46,56.4,56.46,14265.0,54.9409,54.9896,54.9312,54.9896,14265.0
2024-03-27 14:40:00,56.46,56.49,56.44,56.49,13511.0,54.9896,55.0188,54.9701,55.0188,13511.0
2024-03-27 14:45:00,56.48,56.49,56.44,56.48,14535.0,55.0091,55.0188,54.9701,55.0091,14535.0
2024-03-27 14:50:00,56.48,56.5,56.46,56.47,10101.0,55.0091,55.0286,54.9896,54.9993,10101.0
2024-03-27 14:55:00,56.47,56.54,56.47,56.54,16892.0,54.9993,55.0675,54.9993,55.0675,16892.0
2024-03-27 15:00:00,56.54,56.57,56.53,56.56,21568.0,55.0675,55.0967,55.0578,55.087,21568.0
2024-03-27 15:05:00,56.57,56.58,56.5,56.51,33681.0,55.0967,55.1065,55.0286,55.0383,33681.0
2024-03-27 15:10:00,56.5,56.55,56.45,56.54,15714.0,55.0286,55.0773,54.9799,55.0675,15714.0
2024-03-27 15:15:00,56.54,56.72,56.54,56.71,51489.0,55.0675,55.2428,55.0675,55.2331,51489.0
2024-03-27 15:20:00,56.71,56.72,56.67,56.72,33311.0,55.2331,55.2428,55.1941,55.2428,33311.0
2024-03-27 15:25:00,56.72,56.76,56.7,56.74,24896.0,55.2428,55.2818,55.2234,55.2623,24896.0
2024-03-27 15:30:00,56.73,56.75,56.7,56.71,33211.0,55.2526,55.272,55.2234,55.2331,33211.0
2024-03-27 15:35:00,56.71,56.79,56.71,56.79,36971.0,55.2331,55.311,55.2331,55.311,36971.0
2024-03-27 15:40:00,56.78,56.83,56.73,56.83,45162.0,55.3013,55.35,55.2526,55.35,45162.0
2024-03-27 15:45:00,56.83,56.88,56.8,56.86,89992.0,55.35,55.3987,55.3207,55.3792,89992.0
2024-03-27 15:50:00,56.86,56.9,56.8,56.87,143421.0,55.3792,55.4181,55.3207,55.3889,143421.0
2024-03-27 15:55:00,56.87,56.93,56.85,56.93,248361.0,55.3889,55.4474,55.3694,55.4474,248361.0
2024-03-28 09:30:00,56.93,57.29,56.93,57.27,75374.0,55.4474,55.798,55.4474,55.7785,75374.0
2024-03-28 09:35:00,57.28,57.36,57.16,57.2,44714.0,55.7882,55.8662,55.6714,55.7103,44714.0
2024-03-28 09:40:00,57.2,57.22,57.09,57.09,24229.0,55.7103,55.7298,55.6032,55.6032,24229.0
2024-03-28 09:45:00,57.09,57.19,57.07,57.12,28784.0,55.6032,55.7006,55.5837,55.6324,28784.0
2024-03-28 09:50:00,57.11,57.15,57.06,57.07,22631.0,55.6227,55.6616,55.574,55.5837,22631.0
2024-03-28 09:55:00,57.05,57.14,57.04,57.1,28157.0,55.5642,55.6519,55.5545,55.6129,28157.0
2024-03-28 10:00:00,57.11,57.15,57.05,57.1,27956.0,55.6227,55.6616,55.5642,55.6129,27956.0
2024-03-28 10:05:00,57.1,57.16,57.06,57.14,22868.0,55.6129,55.6714,55.574,55.6519,22868.0
2024-03-28 10:10:00,57.13,57.17,57.06,57.09,38779.0,55.6422,55.6811,55.574,55.6032,38779.0
2024-03-28 10:15:00,57.09,57.13,57.07,57.1,29320.0,55.6032,55.6422,55.5837,55.6129,29320.0
2024-03-28 10:20:00,57.1,57.11,56.97,56.99,44427.0,55.6129,55.6227,55.4863,55.5058,44427.0
2024-03-28 10:25:00,56.97,57.08,56.91,57.08,42851.0,55.4863,55.5935,55.4279,55.5935,42851.0
2024-03-28 10:30:00,57.08,57.16,57.06,57.13,26878.0,55.5935,55.6714,55.574,55.6422,26878.0
2024-03-28 10:35:00,57.13,57.2,57.12,57.17,18206.0,55.6422,55.7103,55.6324,55.6811,18206.0
2024-03-28 10:40:00,57.18,57.28,57.16,57.26,26799.0,55.6908,55.7882,55.6714,55.7688,26799.0
2024-03-28 10:45:00,57.25,57.27,57.2,57.23,13685.0,55.759,55.7785,55.7103,55.7395,13685.0
2024-03-28 10:50:00,57.23,57.27,57.22,57.26,21571.0,55.7395,55.7785,55.7298,55.7688,21571.0
2024-03-28 10:55:00,57.27,57.27,57.2,57.21,13418.0,55.7785,55.7785,55.7103,55.7201,13418.0
2024-03-28 11:00:00,57.2,57.2,57.15,57.18,11985.0,55.7103,55.7103,55.6616,55.6908,11985.0
2024-03-28 11:05:00,57.18,57.21,57.16,57.21,14995.0,55.6908,55.7201,55.6714,55.7201,14995.0
2024-03-28 11:10:00,57.21,57.22,57.14,57.15,16291.0,55.7201,55.7298,55.6519,55.6616,16291.0
2024-03-28 11:15:00,57.14,57.17,57.13,57.14,15457.0,55.6519,55.6811,55.6422,55.6519,15457.0
2024-03-28 11:20:00,57.13,57.16,57.09,57.11,15730.0,55.6422,55.6714,55.6032,55.6227,15730.0
2024-03-28 11:25:00,57.11,57.13,57.09,57.11,18901.0,55.6227,55.6422,55.6032,55.6227,18901.0
2024-03-28 11:30:00,57.11,57.11,57.08,57.09,13049.0,55.6227,55.6227,55.5935,55.6032,13049.0
2024-03-28 11:35:00,57.09,57.1,57.05,57.08,10784.0,55.6032,55.6129,55.5642,55.5935,10784.0
2024-03-28 11:40:00,57.08,57.09,57.05,57.07,13654.0,55.5935,55.6032,55.5642,55.5837,13654.0
2024-03-28 11:45:00,57.06,57.08,57.04,57.07,14865.0,55.574,55.5935,55.5545,55.5837,14865.0
2024-03-28 11:50:00,57.08,57.17,57.08,57.13,11325.0,55.5935,55.6811,55.5935,55.6422,11325.0
2024-03-28 11:55:00,57.14,57.16,57.12,57.16,9735.0,55.6519,55.6714,55.6324,55.6714,9735.0
2024-03-28 12:00:00,57.16,57.22,57.16,57.22,14867.0,55.6714,55.7298,55.6714,55.7298,14867.0
2024-03-28 12:05:00,57.22,57.24,57.2,57.2,23395.0,55.7298,55.7493,55.7103,55.7103,23395.0
2024-03-28 12:10:00,57.21,57.24,57.19,57.21,11314.0,55.7201,55.7493,55.7006,55.7201,11314.0
2024-03-28 12:15:00,57.21,57.22,57.19,57.21,17324.0,55.7201,55.7298,55.7006,55.7201,17324.0
2024-03-28 12:20:00,57.21,57.24,57.21,57.22,16753.0,55.7201,55.7493,55.7201,55.7298,16753.0
2024-03-28 12:25:00,57.22,57.24,57.21,57.23,23686.0,55.7298,55.7493,55.7201,55.7395,23686.0
2024-03-28 12:30:00,57.23,57.23,57.15,57.16,12691.0,55.7395,55.7395,55.6616,55.6714,12691.0
2024-03-28 12:35:00,57.16,57.2,57.15,57.2,12606.0,55.6714,55.7103,55.6616,55.7103,12606.0
2024-03-28 12:40:00,57.2,57.2,57.14,57.15,19727.0,55.7103,55.7103,55.6519,55.6616,19727.0
2024-03-28 12:45:00,57.14,57.16,57.1,57.16,11810.0,55.6519,55.6714,55.6129,55.6714,11810.0
2024-03-28 12:50:00,57.16,57.17,57.13,57.14,10141.0,55.6714,55.6811,55.6422,55.6519,10141.0
2024-03-28 12:55:00,57.14,57.16,57.09,57.11,18666.0,55.6519,55.6714,55.6032,55.6227,18666.0
2024-03-28 13:00:00,57.11,57.11,57.03,57.06,16856.0,55.6227,55.6227,55.5448,55.574,16856.0
2024-03-28 13:05:00,57.05,57.1,57.05,57.05,10249.0,55.5642,55.6129,55.5642,55.5642,10249.0
2024-03-28 13:10:00,57.05,57.09,57.05,57.06,18331.0,55.5642,55.6032,55.5642,55.574,18331.0
2024-03-28 13:15:00,57.06,57.09,57.06,57.09,14354.0,55.574,55.6032,55.574,55.6032,14354.0
2024-03-28 13:20:00,57.1,57.13,57.09,57.12,12131.0,55.6129,55.6422,55.6032,55.6324,12131.0
2024-03-28 13:25:00,57.13,57.16,57.12,57.15,16305.0,55.6422,55.6714,55.6324,55.6616,16305.0
2024-03-28 13:30:00,57.14,57.14,57.09,57.12,9657.0,55.6519,55.6519,55.6032,55.6324,9657.0
2024-03-28 13:35:00,57.12,57.18,57.1,57.16,18051.0,55.6324,55.6908,55.6129,55.6714,18051.0
2024-03-28 13:40:00,57.15,57.2,57.14,57.18,14324.0,55.6616,55.7103,55.6519,55.6908,14324.0
2024-03-28 13:45:00,57.17,57.17,57.09,57.15,27071.0,55.6811,55.6811,55.6032,55.6616,27071.0
2024-03-28 13:50:00,57.16,57.18,57.15,57.15,13811.0,55.6714,55.6908,55.6616,55.6616,13811.0
2024-03-28 13:55:00,57.14,57.18,57.13,57.15,13184.0,55.6519,55.6908,55.6422,55.6616,13184.0
2024-03-28 14:00:00,57.13,57.16,57.08,57.11,30076.0,55.6422,55.6714,55.5935,55.6227,30076.0
2024-03-28 14:05:00,57.1,57.14,57.09,57.14,13952.0,55.6129,55.6519,55.6032,55.6519,13952.0
2024-03-28 14:10:00,57.13,57.15,57.13,57.13,12583.0,55.6422,55.6616,55.6422,55.6422,12583.0
2024-03-28 14:15:00,57.13,57.13,57.06,57.1,26901.0,55.6422,55.6422,55.574,55.6129,26901.0
2024-03-28 14:20:00,57.1,57.11,57.05,57.05,23493.0,55.6129,55.6227,55.5642,55.5642,23493.0
2024-03-28 14:25:00,57.05,57.09,57.04,57.07,21884.0,55.5642,55.6032,55.5545,55.5837,21884.0
2024-03-28 14:30:00,57.06,57.07,57.01,57.04,95865.0,55.574,55.5837,55.5253,55.5545,95865.0
2024-03-28 14:35:00,57.03,57.04,57.0,57.02,21275.0,55.5448,55.5545,55.5155,55.535,21275.0
2024-03-28 14:40:00,57.01,57.01,56.96,56.97,29722.0,55.5253,55.5253,55.4766,55.4863,29722.0
2024-03-28 14:45:00,56.97,56.97,56.92,56.94,21868.0,55.4863,55.4863,55.4376,55.4571,21868.0
2024-03-28 14:50:00,56.94,56.97,56.93,56.96,20936.0,55.4571,55.4863,55.4474,55.4766,20936.0
2024-03-28 14:55:00,56.96,57.03,56.95,57.02,21382.0,55.4766,55.5448,55.4668,55.535,21382.0
2024-03-28 15:00:00,57.02,57.02,56.97,56.99,20718.0,55.535,55.535,55.4863,55.5058,20718.0
2024-03-28 15:05:00,56.98,57.04,56.98,57.01,24854.0,55.4961,55.5545,55.4961,55.5253,24854.0
2024-03-28 15:10:00,57.01,57.05,56.97,57.03,36690.0,55.5253,55.5642,55.4863,55.5448,36690.0
2024-03-28 15:15:00,57.03,57.03,56.96,56.98,43550.0,55.5448,55.5448,55.4766,55.4961,43550.0
2024-03-28 15:20:00,56.98,57.02,56.96,57.01,35765.0,55.4961,55.535,55.4766,55.5253,35765.0
2024-03-28 15:25:00,57.01,57.06,57.01,57.04,52519.0,55.5253,55.574,55.5253,55.5545,52519.0
2024-03-28 15:30:00,57.04,57.08,57.03,57.07,46029.0,55.5545,55.5935,55.5448,55.5837,46029.0
2024-03-28 15:35:00,57.07,57.08,57.02,57.07,57107.0,55.5837,55.5935,55.535,55.5837,57107.0
2024-03-28 15:40:00,57.07,57.11,57.05,57.1,46649.0,55.5837,55.6227,55.5642,55.6129,46649.0
2024-03-28 15:45:00,57.09,57.11,57.05,57.06,85842.0,55.6032,55.6227,55.5642,55.574,85842.0
2024-03-28 15:50:00,57.05,57.09,56.99,57.09,152635.0,55.5642,55.6032,55.5058,55.6032,152635.0
2024-03-28 15:55:00,57.09,57.17,57.04,57.12,695641.0,55.6032,55.6811,55.5545,55.6324,695641.0
2024-04-01 09:30:00,57.2,57.4,57.13,57.24,45019.0,55.7103,55.9051,55.6422,55.7493,45019.0
2024-04-01 09:35:00,57.25,57.29,57.11,57.28,19137.0,55.759,55.798,55.6227,55.7882,19137.0
2024-04-01 09:40:00,57.27,57.28,57.23,57.28,38768.0,55.7785,55.7882,55.7395,55.7882,38768.0
2024-04-01 09:45:00,57.28,57.31,57.21,57.31,38080.0,55.7882,55.8175,55.7201,55.8175,38080.0
2024-04-01 09:50:00,57.3,57.33,57.2,57.21,20390.0,55.8077,55.8369,55.7103,55.7201,20390.0
2024-04-01 09:55:00,57.2,57.23,57.11,57.12,11393.0,55.7103,55.7395,55.6227,55.6324,11393.0
2024-04-01 10:00:00,57.1,57.16,57.04,57.14,44782.0,55.6129,55.6714,55.5545,55.6519,44782.0
2024-04-01 10:05:00,57.15,57.22,57.13,57.18,26337.0,55.6616,55.7298,55.6422,55.6908,26337.0
2024-04-01 10:10:00,57.18,57.22,57.09,57.09,22290.0,55.6908,55.7298,55.6032,55.6032,22290.0
2024-04-01 10:15:00,57.09,57.28,57.04,57.25,35294.0,55.6032,55.7882,55.5545,55.759,35294.0
2024-04-01 10:20:00,57.25,57.29,57.19,57.21,15513.0,55.759,55.798,55.7006,55.7201,15513.0
2024-04-01 10:25:00,57.2,57.23,57.17,57.21,13738.0,55.7103,55.7395,55.6811,55.7201,13738.0
2024-04-01 10:30:00,57.21,57.23,57.17,57.2,19061.0,55.7201,55.7395,55.6811,55.7103,19061.0
2024-04-01 10:35:00,57.2,57.23,57.19,57.23,22328.0,55.7103,55.7395,55.7006,55.7395,22328.0
2024-04-01 10:40:00,57.23,57.26,57.19,57.23,12687.0,55.7395,55.7688,55.7006,55.7395,12687.0
2024-04-01 10:45:00,57.23,57.24,57.15,57.16,22107.0,55.7395,55.7493,55.6616,55.6714,22107.0
2024-04-01 10:50:00,57.17,57.2,57.13,57.16,28584.0,55.6811,55.7103,55.6422,55.6714,28584.0
2024-04-01 10:55:00,57.16,57.17,57.11,57.12,15145.0,55.6714,55.6811,55.6227,55.6324,15145.0
2024-04-01 11:00:00,57.11,57.12,57.03,57.04,24515.0,55.6227,55.6324,55.5448,55.5545,24515.0
2024-04-01 11:05:00,57.04,57.1,57.03,57.1,20634.0,55.5545,55.6129,55.5448,55.6129,20634.0
2024-04-01 11:10:00,57.11,57.12,57.06,57.07,12359.0,55.6227,55.6324,55.574,55.5837,12359.0
2024-04-01 11:15:00,57.07,57.17,57.06,57.14,12513.0,55.5837,55.6811,55.574,55.6519,12513.0
2024-04-01 11:20:00,57.14,57.14,57.1,57.14,17411.0,55.6519,55.6519,55.6129,55.6519,17411.0
2024-04-01 11:25:00,57.14,57.2,57.13,57.18,31537.0,55.6519,55.7103,55.6422,55.6908,31537.0
2024-04-01 11:30:00,57.18,57.18,57.12,57.13,24412.0,55.6908,55.6908,55.6324,55.6422,24412.0
2024-04-01 11:35:00,57.13,57.16,57.08,57.16,50539.0,55.6422,55.6714,55.5935,55.6714,50539.0
2024-04-01 11:40:00,57.16,57.21,57.14,57.2,16828.0,55.6714,55.7201,55.6519,55.7103,16828.0
2024-04-01 11:45:00,57.21,57.22,57.15,57.18,12086.0,55.7201,55.7298,55.6616,55.6908,12086.0
2024-04-01 11:50:00,57.18,57.19,57.13,57.16,12391.0,55.6908,55.7006,55.6422,55.6714,12391.0
2024-04-01 11:55:00,57.16,57.16,57.12,57.14,16506.0,55.6714,55.6714,55.6324,55.6519,16506.0
2024-04-01 12:00:00,57.13,57.14,57.08,57.12,12929.0,55.6422,55.6519,55.5935,55.6324,12929.0
2024-04-01 12:05:00,57.12,57.14,57.07,57.12,13106.0,55.6324,55.6519,55.5837,55.6324,13106.0
2024-04-01 12:10:00,57.11,57.17,57.1,57.13,17887.0,55.6227,55.6811,55.6129,55.6422,17887.0
2024-04-01 12:15:00,57.14,57.23,57.14,57.22,20662.0,55.6519,55.7395,55.6519,55.7298,20662.0
2024-04-01 12:20:00,57.22,57.23,57.17,57.21,14124.0,55.7298,55.7395,55.6811,55.7201,14124.0
2024-04-01 12:25:00,57.21,57.26,57.2,57.26,12573.0,55.7201,55.7688,55.7103,55.7688,12573.0
2024-04-01 12:30:00,57.25,57.26,57.21,57.23,10134.0,55.759,55.7688,55.7201,55.7395,10134.0
2024-04-01 12:35:00,57.23,57.25,57.21,57.23,8326.0,55.7395,55.759,55.7201,55.7395,8326.0
2024-04-01 12:40:00,57.23,57.24,57.2,57.21,7171.0,55.7395,55.7493,55.7103,55.7201,7171.0
2024-04-01 12:45:00,57.21,57.22,57.19,57.21,14570.0,55.7201,55.7298,55.7006,55.7201,14570.0
2024-04-01 12:50:00,57.21,57.24,57.21,57.23,11225.0,55.7201,55.7493,55.7201,55.7395,11225.0
2024-04-01 12:55:00,57.24,57.24,57.2,57.21,21986.0,55.7493,55.7493,55.7103,55.7201,21986.0
2024-04-01 13:00:00,57.2,57.22,57.14,57.22,15776.0,55.7103,55.7298,55.6519,55.7298,15776.0
2024-04-01 13:05:00,57.23,57.26,57.21,57.24,12907.0,55.7395,55.7688,55.7201,55.7493,12907.0
2024-04-01 13:10:00,57.25,57.29,57.22,57.28,16009.0,55.759,55.798,55.7298,55.7882,16009.0
2024-04-01 13:15:00,57.28,57.28,57.25,57.28,7191.0,55.7882,55.7882,55.759,55.7882,7191.0
2024-04-01 13:20:00,57.27,57.29,57.24,57.26,12848.0,55.7785,55.798,55.7493,55.7688,12848.0
2024-04-01 13:25:00,57.25,57.28,57.25,57.26,7071.0,55.759,55.7882,55.759,55.7688,7071.0
2024-04-01 13:30:00,57.25,57.25,57.2,57.21,7193.0,55.759,55.759,55.7103,55.7201,7193.0
2024-04-01 13:35:00,57.21,57.21,57.18,57.21,8858.0,55.7201,55.7201,55.6908,55.7201,8858.0
2024-04-01 13:40:00,57.21,57.21,57.16,57.17,11069.0,55.7201,55.7201,55.6714,55.6811,11069.0
2024-04-01 13:45:00,57.17,57.22,57.15,57.19,10119.0,55.6811,55.7298,55.6616,55.7006,10119.0
2024-04-01 13:50:00,57.19,57.19,57.17,57.18,4562.0,55.7006,55.7006,55.6811,55.6908,4562.0
2024-04-01 13:55:00,57.17,57.19,57.15,57.17,11231.0,55.6811,55.7006,55.6616,55.6811,11231.0
2024-04-01 14:00:00,57.17,57.2,57.14,57.15,18802.0,55.6811,55.7103,55.6519,55.6616,18802.0
2024-04-01 14:05:00,57.15,57.19,57.15,57.18,8824.0,55.6616,55.7006,55.6616,55.6908,8824.0
2024-04-01 14:10:00,57.18,57.19,57.14,57.19,10794.0,55.6908,55.7006,55.6519,55.7006,10794.0
2024-04-01 14:15:00,57.18,57.19,57.16,57.19,13425.0,55.6908,55.7006,55.6714,55.7006,13425.0
2024-04-01 14:20:00,57.19,57.24,57.19,57.24,11215.0,55.7006,55.7493,55.7006,55.7493,11215.0
2024-04-01 14:25:00,57.24,57.27,57.22,57.26,14664.0,55.7493,55.7785,55.7298,55.7688,14664.0
2024-04-01 14:30:00,57.27,57.27,57.2,57.22,22684.0,55.7785,55.7785,55.7103,55.7298,22684.0
2024-04-01 14:35:00,57.22,57.26,57.22,57.25,11852.0,55.7298,55.7688,55.7298,55.759,11852.0
2024-04-01 14:40:00,57.25,57.25,57.21,57.24,10337.0,55.759,55.759,55.7201,55.7493,10337.0
2024-04-01 14:45:00,57.24,57.25,57.18,57.19,17231.0,55.7493,55.759,55.6908,55.7006,17231.0
2024-04-01 14:50:00,57.19,57.24,57.19,57.23,22163.0,55.7006,55.7493,55.7006,55.7395,22163.0
2024-04-01 14:55:00,57.23,57.23,57.16,57.17,19906.0,55.7395,55.7395,55.6714,55.6811,19906.0
2024-04-01 15:00:00,57.18,57.18,57.12,57.14,17929.0,55.6908,55.6908,55.6324,55.6519,17929.0
2024-04-01 15:05:00,57.14,57.14,57.11,57.13,15378.0,55.6519,55.6519,55.6227,55.6422,15378.0
2024-04-01 15:10:00,57.14,57.15,57.11,57.12,16407.0,55.6519,55.6616,55.6227,55.6324,16407.0
2024-04-01 15:15:00,57.12,57.13,57.09,57.1,23480.0,55.6324,55.6422,55.6032,55.6129,23480.0
2024-04-01 15:20:00,57.1,57.13,57.08,57.09,32679.0,55.6129,55.6422,55.5935,55.6032,32679.0
2024-04-01 15:25:00,57.09,57.11,57.07,57.09,52763.0,55.6032,55.6227,55.5837,55.6032,52763.0
2024-04-01 15:30:00,57.1,57.1,57.04,57.05,23475.0,55.6129,55.6129,55.5545,55.5642,23475.0
2024-04-01 15:35:00,57.05,57.06,56.98,56.98,28437.0,55.5642,55.574,55.4961,55.4961,28437.0
2024-04-01 15:40:00,56.98,57.12,56.98,57.12,43461.0,55.4961,55.6324,55.4961,55.6324,43461.0
2024-04-01 15:45:00,57.11,57.11,57.03,57.09,64282.0,55.6227,55.6227,55.5448,55.6032,64282.0
2024-04-01 15:50:00,57.09,57.15,57.03,57.15,113921.0,55.6032,55.6616,55.5448,55.6616,113921.0
2024-04-01 15:55:00,57.15,57.15,56.97,56.98,226910.0,55.6616,55.6616,55.4863,55.4961,226910.0
2024-04-02 09:30:00,57.27,57.56,57.1,57.46,127119.0,55.7785,56.061,55.6129,55.9636,127119.0
2024-04-02 09:35:00,57.44,57.5,57.29,57.4,41399.0,55.9441,56.0025,55.798,55.9051,41399.0
2024-04-02 09:40:00,57.41,57.52,57.39,57.47,46910.0,55.9149,56.022,55.8954,55.9733,46910.0
2024-04-02 09:45:00,57.48,57.49,57.37,57.43,37328.0,55.983,55.9928,55.8759,55.9343,37328.0
2024-04-02 09:50:00,57.43,57.65,57.42,57.61,53151.0,55.9343,56.1486,55.9246,56.1097,53151.0
2024-04-02 09:55:00,57.61,57.67,57.56,57.65,25039.0,56.1097,56.1681,56.061,56.1486,25039.0
2024-04-02 10:00:00,57.64,57.78,57.62,57.74,41043.0,56.1389,56.2752,56.1194,56.2363,41043.0
2024-04-02 10:05:00,57.75,57.78,57.53,57.56,34335.0,56.246,56.2752,56.0317,56.061,34335.0
2024-04-02 10:10:00,57.57,57.59,57.49,57.55,24761.0,56.0707,56.0902,55.9928,56.0512,24761.0
2024-04-02 10:15:00,57.55,57.58,57.49,57.52,43668.0,56.0512,56.0804,55.9928,56.022,43668.0
2024-04-02 10:20:00,57.52,57.56,57.49,57.5,43109.0,56.022,56.061,55.9928,56.0025,43109.0
2024-04-02 10:25:00,57.49,57.49,57.37,57.42,34547.0,55.9928,55.9928,55.8759,55.9246,34547.0
2024-04-02 10:30:00,57.42,57.43,57.31,57.34,27670.0,55.9246,55.9343,55.8175,55.8467,27670.0
2024-04-02 10:35:00,57.34,57.48,57.31,57.45,24183.0,55.8467,55.983,55.8175,55.9538,24183.0
2024-04-02 10:40:00,57.45,57.49,57.39,57.41,21590.0,55.9538,55.9928,55.8954,55.9149,21590.0
2024-04-02 10:45:00,57.41,57.44,57.35,57.37,18490.0,55.9149,55.9441,55.8564,55.8759,18490.0
2024-04-02 10:50:00,57.37,57.37,57.31,57.34,14618.0,55.8759,55.8759,55.8175,55.8467,14618.0
2024-04-02 10:55:00,57.34,57.37,57.3,57.32,28483.0,55.8467,55.8759,55.8077,55.8272,28483.0
2024-04-02 11:00:00,57.32,57.42,57.32,57.42,23124.0,55.8272,55.9246,55.8272,55.9246,23124.0
2024-04-02 11:05:00,57.42,57.43,57.37,57.41,21811.0,55.9246,55.9343,55.8759,55.9149,21811.0
2024-04-02 11:10:00,57.42,57.61,57.42,57.52,33109.0,55.9246,56.1097,55.9246,56.022,33109.0
2024-04-02 11:15:00,57.52,57.53,57.46,57.5,30346.0,56.022,56.0317,55.9636,56.0025,30346.0
2024-04-02 11:20:00,57.49,57.5,57.38,57.39,26544.0,55.9928,56.0025,55.8856,55.8954,26544.0
2024-04-02 11:25:00,57.39,57.44,57.35,57.42,20358.0,55.8954,55.9441,55.8564,55.9246,20358.0
2024-04-02 11:30:00,57.42,57.47,57.42,57.45,20720.0,55.9246,55.9733,55.9246,55.9538,20720.0
2024-04-02 11:35:00,57.45,57.46,57.36,57.37,37823.0,55.9538,55.9636,55.8662,55.8759,37823.0
2024-04-02 11:40:00,57.36,57.39,57.33,57.38,17291.0,55.8662,55.8954,55.8369,55.8856,17291.0
2024-04-02 11:45:00,57.38,57.41,57.36,57.36,17791.0,55.8856,55.9149,55.8662,55.8662,17791.0
2024-04-02 11:50:00,57.36,57.39,57.34,57.35,19325.0,55.8662,55.8954,55.8467,55.8564,19325.0
2024-04-02 11:55:00,57.35,57.37,57.34,57.35,24057.0,55.8564,55.8759,55.8467,55.8564,24057.0
2024-04-02 12:00:00,57.34,57.37,57.3,57.33,18826.0,55.8467,55.8759,55.8077,55.8369,18826.0
2024-04-02 12:05:00,57.33,57.37,57.3,57.32,18070.0,55.8369,55.8759,55.8077,55.8272,18070.0
2024-04-02 12:10:00,57.32,57.35,57.3,57.31,14656.0,55.8272,55.8564,55.8077,55.8175,14656.0
2024-04-02 12:15:00,57.3,57.36,57.3,57.35,11995.0,55.8077,55.8662,55.8077,55.8564,11995.0
2024-04-02 12:20:00,57.36,57.39,57.32,57.39,16182.0,55.8662,55.8954,55.8272,55.8954,16182.0
2024-04-02 12:25:00,57.38,57.44,57.38,57.43,16330.0,55.8856,55.9441,55.8856,55.9343,16330.0
2024-04-02 12:30:00,57.44,57.44,57.38,57.41,16458.0,55.9441,55.9441,55.8856,55.9149,16458.0
2024-04-02 12:35:00,57.41,57.43,57.39,57.43,13172.0,55.9149,55.9343,55.8954,55.9343,13172.0
2024-04-02 12:40:00,57.44,57.45,57.4,57.41,10707.0,55.9441,55.9538,55.9051,55.9149,10707.0
2024-04-02 12:45:00,57.41,57.44,57.39,57.44,11520.0,55.9149,55.9441,55.8954,55.9441,11520.0
2024-04-02 12:50:00,57.44,57.44,57.38,57.4,13653.0,55.9441,55.9441,55.8856,55.9051,13653.0
2024-04-02 12:55:00,57.4,57.42,57.36,57.36,17620.0,55.9051,55.9246,55.8662,55.8662,17620.0
2024-04-02 13:00:00,57.37,57.37,57.34,57.37,15095.0,55.8759,55.8759,55.8467,55.8759,15095.0
2024-04-02 13:05:00,57.37,57.41,57.35,57.35,17438.0,55.8759,55.9149,55.8564,55.8564,17438.0
2024-04-02 13:10:00,57.36,57.37,57.35,57.36,10139.0,55.8662,55.8759,55.8564,55.8662,10139.0
2024-04-02 13:15:00,57.36,57.38,57.32,57.36,22214.0,55.8662,55.8856,55.8272,55.8662,22214.0
2024-04-02 13:20:00,57.36,57.41,57.36,57.4,18873.0,55.8662,55.9149,55.8662,55.9051,18873.0
2024-04-02 13:25:00,57.4,57.41,57.37,57.38,10421.0,55.9051,55.9149,55.8759,55.8856,10421.0
2024-04-02 13:30:00,57.38,57.39,57.36,57.39,15937.0,55.8856,55.8954,55.8662,55.8954,15937.0
2024-04-02 13:35:00,57.39,57.4,57.31,57.32,24856.0,55.8954,55.9051,55.8175,55.8272,24856.0
2024-04-02 13:40:00,57.33,57.37,57.32,57.35,14758.0,55.8369,55.8759,55.8272,55.8564,14758.0
2024-04-02 13:45:00,57.35,57.36,57.32,57.34,14643.0,55.8564,55.8662,55.8272,55.8467,14643.0
2024-04-02 13:50:00,57.34,57.35,57.33,57.34,11989.0,55.8467,55.8564,55.8369,55.8467,11989.0
2024-04-02 13:55:00,57.34,57.41,57.34,57.38,20454.0,55.8467,55.9149,55.8467,55.8856,20454.0
2024-04-02 14:00:00,57.38,57.41,57.35,57.39,17675.0,55.8856,55.9149,55.8564,55.8954,17675.0
2024-04-02 14:05:00,57.38,57.48,57.38,57.47,16014.0,55.8856,55.983,55.8856,55.9733,16014.0
2024-04-02 14:10:00,57.48,57.53,57.47,57.52,16587.0,55.983,56.0317,55.9733,56.022,16587.0
2024-04-02 14:15:00,57.52,57.52,57.46,57.48,22924.0,56.022,56.022,55.9636,55.983,22924.0
2024-04-02 14:20:00,57.48,57.49,57.45,57.46,17677.0,55.983,55.9928,55.9538,55.9636,17677.0
2024-04-02 14:25:00,57.45,57.52,57.45,57.5,17560.0,55.9538,56.022,55.9538,56.0025,17560.0
2024-04-02 14:30:00,57.5,57.53,57.49,57.5,24693.0,56.0025,56.0317,55.9928,56.0025,24693.0
2024-04-02 14:35:00,57.5,57.53,57.49,57.52,19658.0,56.0025,56.0317,55.9928,56.022,19658.0
2024-04-02 14:40:00,57.52,57.57,57.52,57.53,22107.0,56.022,56.0707,56.022,56.0317,22107.0
2024-04-02 14:45:00,57.53,57.55,57.5,57.55,23248.0,56.0317,56.0512,56.0025,56.0512,23248.0
2024-04-02 14:50:00,57.55,57.55,57.48,57.51,19219.0,56.0512,56.0512,55.983,56.0123,19219.0
2024-04-02 14:55:00,57.5,57.6,57.49,57.57,53309.0,56.0025,56.0999,55.9928,56.0707,53309.0
2024-04-02 15:00:00,57.57,57.62,57.55,57.61,34426.0,56.0707,56.1194,56.0512,56.1097,34426.0
2024-04-02 15:05:00,57.62,57.67,57.62,57.63,63515.0,56.1194,56.1681,56.1194,56.1291,63515.0
2024-04-02 15:10:00,57.63,57.69,57.63,57.66,77284.0,56.1291,56.1876,56.1291,56.1583,77284.0
2024-04-02 15:15:00,57.66,57.68,57.64,57.65,27400.0,56.1583,56.1778,56.1389,56.1486,27400.0
2024-04-02 15:20:00,57.64,57.66,57.59,57.64,59862.0,56.1389,56.1583,56.0902,56.1389,59862.0
2024-04-02 15:25:00,57.65,57.66,57.62,57.66,32902.0,56.1486,56.1583,56.1194,56.1583,32902.0
2024-04-02 15:30:00,57.66,57.7,57.64,57.69,45228.0,56.1583,56.1973,56.1389,56.1876,45228.0
2024-04-02 15:35:00,57.69,57.82,57.69,57.78,88424.0,56.1876,56.3142,56.1876,56.2752,88424.0
2024-04-02 15:40:00,57.78,57.8,57.76,57.77,64181.0,56.2752,56.2947,56.2557,56.2655,64181.0
2024-04-02 15:45:00,57.76,57.79,57.72,57.74,93339.0,56.2557,56.285,56.2168,56.2363,93339.0
2024-04-02 15:50:00,57.73,57.74,57.65,57.72,158596.0,56.2265,56.2363,56.1486,56.2168,158596.0
2024-04-02 15:55:00,57.73,57.83,57.69,57.83,409871.0,56.2265,56.3239,56.1876,56.3239,409871.0
2024-04-03 09:30:00,57.83,58.29,57.83,58.29,142753.0,56.3239,56.7719,56.3239,56.7719,142753.0
2024-04-03 09:35:00,58.29,58.34,58.13,58.19,69362.0,56.7719,56.8206,56.6161,56.6745,69362.0
2024-04-03 09:40:00,58.19,58.19,57.93,57.94,46516.0,56.6745,56.6745,56.4213,56.4311,46516.0
2024-04-03 09:45:00,57.94,57.97,57.8,57.82,32478.0,56.4311,56.4603,56.2947,56.3142,32478.0
2024-04-03 09:50:00,57.82,57.87,57.71,57.75,26354.0,56.3142,56.3629,56.207,56.246,26354.0
2024-04-03 09:55:00,57.73,57.76,57.54,57.57,33975.0,56.2265,56.2557,56.0415,56.0707,33975.0
2024-04-03 10:00:00,57.6,57.62,57.52,57.55,20339.0,56.0999,56.1194,56.022,56.0512,20339.0
2024-04-03 10:05:00,57.55,57.55,57.42,57.44,32044.0,56.0512,56.0512,55.9246,55.9441,32044.0
2024-04-03 10:10:00,57.43,57.55,57.39,57.55,22009.0,55.9343,56.0512,55.8954,56.0512,22009.0
2024-04-03 10:15:00,57.55,57.58,57.41,57.41,20358.0,56.0512,56.0804,55.9149,55.9149,20358.0
2024-04-03 10:20:00,57.41,57.53,57.4,57.47,19354.0,55.9149,56.0317,55.9051,55.9733,19354.0
2024-04-03 10:25:00,57.48,57.55,57.48,57.53,13919.0,55.983,56.0512,55.983,56.0317,13919.0
2024-04-03 10:30:00,57.53,57.53,57.34,57.35,34255.0,56.0317,56.0317,55.8467,55.8564,34255.0
2024-04-03 10:35:00,57.35,57.46,57.32,57.41,28433.0,55.8564,55.9636,55.8272,55.9149,28433.0
2024-04-03 10:40:00,57.41,57.42,57.29,57.3,27062.0,55.9149,55.9246,55.798,55.8077,27062.0
2024-04-03 10:45:00,57.3,57.4,57.29,57.36,15039.0,55.8077,55.9051,55.798,55.8662,15039.0
2024-04-03 10:50:00,57.37,57.49,57.36,57.48,10257.0,55.8759,55.9928,55.8662,55.983,10257.0
2024-04-03 10:55:00,57.47,57.51,57.43,57.45,13403.0,55.9733,56.0123,55.9343,55.9538,13403.0
2024-04-03 11:00:00,57.44,57.45,57.4,57.43,16567.0,55.9441,55.9538,55.9051,55.9343,16567.0
2024-04-03 11:05:00,57.43,57.52,57.41,57.52,22481.0,55.9343,56.022,55.9149,56.022,22481.0
2024-04-03 11:10:00,57.52,57.55,57.47,57.53,18192.0,56.022,56.0512,55.9733,56.0317,18192.0
2024-04-03 11:15:00,57.52,57.55,57.48,57.54,11380.0,56.022,56.0512,55.983,56.0415,11380.0
2024-04-03 11:20:00,57.54,57.55,57.5,57.55,13743.0,56.0415,56.0512,56.0025,56.0512,13743.0
2024-04-03 11:25:00,57.56,57.57,57.5,57.51,25920.0,56.061,56.0707,56.0025,56.0123,25920.0
2024-04-03 11:30:00,57.51,57.54,57.49,57.52,13868.0,56.0123,56.0415,55.9928,56.022,13868.0
2024-04-03 11:35:00,57.51,57.51,57.44,57.5,13559.0,56.0123,56.0123,55.9441,56.0025,13559.0
2024-04-03 11:40:00,57.5,57.66,57.49,57.64,31390.0,56.0025,56.1583,55.9928,56.1389,31390.0
2024-04-03 11:45:00,57.63,57.65,57.58,57.63,16632.0,56.1291,56.1486,56.0804,56.1291,16632.0
2024-04-03 11:50:00,57.63,57.63,57.6,57.62,10327.0,56.1291,56.1291,56.0999,56.1194,10327.0
2024-04-03 11:55:00,57.61,57.66,57.61,57.64,30403.0,56.1097,56.1583,56.1097,56.1389,30403.0
2024-04-03 12:00:00,57.63,57.68,57.6,57.66,21702.0,56.1291,56.1778,56.0999,56.1583,21702.0
2024-04-03 12:05:00,57.66,57.73,57.64,57.66,19296.0,56.1583,56.2265,56.1389,56.1583,19296.0
2024-04-03 12:10:00,57.64,57.64,57.56,57.58,13772.0,56.1389,56.1389,56.061,56.0804,13772.0
2024-04-03 12:15:00,57.57,57.6,57.51,57.55,27821.0,56.0707,56.0999,56.0123,56.0512,27821.0
2024-04-03 12:20:00,57.55,57.58,57.5,57.58,15082.0,56.0512,56.0804,56.0025,56.0804,15082.0
2024-04-03 12:25:00,57.58,57.59,57.55,57.58,23095.0,56.0804,56.0902,56.0512,56.0804,23095.0
2024-04-03 12:30:00,57.58,57.63,57.55,57.63,9240.0,56.0804,56.1291,56.0512,56.1291,9240.0
2024-04-03 12:35:00,57.63,57.63,57.59,57.59,16804.0,56.1291,56.1291,56.0902,56.0902,16804.0
2024-04-03 12:40:00,57.58,57.64,57.57,57.61,10889.0,56.0804,56.1389,56.0707,56.1097,10889.0
2024-04-03 12:45:00,57.61,57.63,57.58,57.59,14809.0,56.1097,56.1291,56.0804,56.0902,14809.0
2024-04-03 12:50:00,57.59,57.61,57.58,57.6,14861.0,56.0902,56.1097,56.0804,56.0999,14861.0
2024-04-03 12:55:00,57.6,57.61,57.58,57.59,13898.0,56.0999,56.1097,56.0804,56.0902,13898.0
2024-04-03 13:00:00,57.59,57.61,57.57,57.61,12929.0,56.0902,56.1097,56.0707,56.1097,12929.0
2024-04-03 13:05:00,57.61,57.64,57.59,57.64,12415.0,56.1097,56.1389,56.0902,56.1389,12415.0
2024-04-03 13:10:00,57.64,57.64,57.63,57.64,10190.0,56.1389,56.1389,56.1291,56.1389,10190.0
2024-04-03 13:15:00,57.64,57.64,57.54,57.57,21390.0,56.1389,56.1389,56.0415,56.0707,21390.0
2024-04-03 13:20:00,57.57,57.57,57.48,57.48,15811.0,56.0707,56.0707,55.983,55.983,15811.0
2024-04-03 13:25:00,57.49,57.55,57.48,57.55,13290.0,55.9928,56.0512,55.983,56.0512,13290.0
2024-04-03 13:30:00,57.55,57.55,57.48,57.52,13602.0,56.0512,56.0512,55.983,56.022,13602.0
2024-04-03 13:35:00,57.52,57.53,57.49,57.51,14785.0,56.022,56.0317,55.9928,56.0123,14785.0
2024-04-03 13:40:00,57.51,57.55,57.5,57.53,9034.0,56.0123,56.0512,56.0025,56.0317,9034.0
2024-04-03 13:45:00,57.54,57.55,57.5,57.53,18708.0,56.0415,56.0512,56.0025,56.0317,18708.0
2024-04-03 13:50:00,57.53,57.53,57.44,57.45,10345.0,56.0317,56.0317,55.9441,55.9538,10345.0
2024-04-03 13:55:00,57.45,57.46,57.42,57.46,15973.0,55.9538,55.9636,55.9246,55.9636,15973.0
2024-04-03 14:00:00,57.46,57.53,57.45,57.52,17196.0,55.9636,56.0317,55.9538,56.022,17196.0
2024-04-03 14:05:00,57.52,57.55,57.5,57.55,13732.0,56.022,56.0512,56.0025,56.0512,13732.0
2024-04-03 14:10:00,57.55,57.56,57.48,57.53,19931.0,56.0512,56.061,55.983,56.0317,19931.0
2024-04-03 14:15:00,57.53,57.53,57.49,57.5,8688.0,56.0317,56.0317,55.9928,56.0025,8688.0
2024-04-03 14:20:00,57.5,57.52,57.47,57.5,19845.0,56.0025,56.022,55.9733,56.0025,19845.0
2024-04-03 14:25:00,57.5,57.52,57.49,57.52,10443.0,56.0025,56.022,55.9928,56.022,10443.0
2024-04-03 14:30:00,57.52,57.52,57.45,57.52,29243.0,56.022,56.022,55.9538,56.022,29243.0
2024-04-03 14:35:00,57.52,57.55,57.51,57.53,12753.0,56.022,56.0512,56.0123,56.0317,12753.0
2024-04-03 14:40:00,57.53,57.53,57.48,57.48,10579.0,56.0317,56.0317,55.983,55.983,10579.0
2024-04-03 14:45:00,57.48,57.54,57.45,57.54,20320.0,55.983,56.0415,55.9538,56.0415,20320.0
2024-04-03 14:50:00,57.54,57.54,57.48,57.53,20288.0,56.0415,56.0415,55.983,56.0317,20288.0
2024-04-03 14:55:00,57.53,57.53,57.5,57.51,17356.0,56.0317,56.0317,56.0025,56.0123,17356.0
2024-04-03 15:00:00,57.51,57.58,57.49,57.58,31095.0,56.0123,56.0804,55.9928,56.0804,31095.0
2024-04-03 15:05:00,57.58,57.6,57.56,57.56,16792.0,56.0804,56.0999,56.061,56.061,16792.0
2024-04-03 15:10:00,57.56,57.58,57.51,57.51,34958.0,56.061,56.0804,56.0123,56.0123,34958.0
2024-04-03 15:15:00,57.52,57.57,57.49,57.54,30065.0,56.022,56.0707,55.9928,56.0415,30065.0
2024-04-03 15:20:00,57.54,57.57,57.52,57.53,22693.0,56.0415,56.0707,56.022,56.0317,22693.0
2024-04-03 15:25:00,57.54,57.58,57.53,57.55,27459.0,56.0415,56.0804,56.0317,56.0512,27459.0
2024-04-03 15:30:00,57.55,57.62,57.55,57.62,26169.0,56.0512,56.1194,56.0512,56.1194,26169.0
2024-04-03 15:35:00,57.62,57.65,57.55,57.64,50263.0,56.1194,56.1486,56.0512,56.1389,50263.0
2024-04-03 15:40:00,57.63,57.67,57.6,57.65,39714.0,56.1291,56.1681,56.0999,56.1486,39714.0
2024-04-03 15:45:00,57.66,57.73,57.65,57.73,67660.0,56.1583,56.2265,56.1486,56.2265,67660.0
2024-04-03 15:50:00,57.72,57.75,57.68,57.71,114467.0,56.2168,56.246,56.1778,56.207,114467.0
2024-04-03 15:55:00,57.71,57.79,57.69,57.75,213551.0,56.207,56.285,56.1876,56.246,213551.0
2024-04-04 09:30:00,57.86,57.9,57.65,57.76,110574.0,56.3531,56.3921,56.1486,56.2557,110574.0
2024-04-04 09:35:00,57.75,58.03,57.75,57.86,60582.0,56.246,56.5187,56.246,56.3531,60582.0
2024-04-04 09:40:00,57.86,57.89,57.78,57.8,40414.0,56.3531,56.3824,56.2752,56.2947,40414.0
2024-04-04 09:45:00,57.81,58.01,57.79,58.0,39806.0,56.3044,56.4992,56.285,56.4895,39806.0
2024-04-04 09:50:00,58.01,58.14,58.0,58.0,28650.0,56.4992,56.6258,56.4895,56.4895,28650.0
2024-04-04 09:55:00,57.99,58.09,57.97,58.02,51694.0,56.4798,56.5772,56.4603,56.509,51694.0
2024-04-04 10:00:00,58.01,58.03,57.94,57.98,55561.0,56.4992,56.5187,56.4311,56.47,55561.0
2024-04-04 10:05:00,57.97,57.97,57.84,57.87,32107.0,56.4603,56.4603,56.3337,56.3629,32107.0
2024-04-04 10:10:00,57.86,57.86,57.7,57.71,37493.0,56.3531,56.3531,56.1973,56.207,37493.0
2024-04-04 10:15:00,57.72,57.87,57.72,57.76,40395.0,56.2168,56.3629,56.2168,56.2557,40395.0
2024-04-04 10:20:00,57.77,57.92,57.76,57.86,37949.0,56.2655,56.4116,56.2557,56.3531,37949.0
2024-04-04 10:25:00,57.86,57.88,57.74,57.8,37366.0,56.3531,56.3726,56.2363,56.2947,37366.0
2024-04-04 10:30:00,57.8,57.86,57.79,57.82,25389.0,56.2947,56.3531,56.285,56.3142,25389.0
2024-04-04 10:35:00,57.82,57.83,57.77,57.79,23259.0,56.3142,56.3239,56.2655,56.285,23259.0
2024-04-04 10:40:00,57.79,57.89,57.78,57.87,31439.0,56.285,56.3824,56.2752,56.3629,31439.0
2024-04-04 10:45:00,57.87,57.98,57.87,57.97,21303.0,56.3629,56.47,56.3629,56.4603,21303.0
2024-04-04 10:50:00,57.97,58.03,57.93,57.96,20044.0,56.4603,56.5187,56.4213,56.4505,20044.0
2024-04-04 10:55:00,57.97,57.99,57.93,57.98,20770.0,56.4603,56.4798,56.4213,56.47,20770.0
2024-04-04 11:00:00,57.98,57.99,57.92,57.93,18817.0,56.47,56.4798,56.4116,56.4213,18817.0
2024-04-04 11:05:00,57.93,57.98,57.9,57.97,26455.0,56.4213,56.47,56.3921,56.4603,26455.0
2024-04-04 11:10:00,57.96,57.97,57.92,57.95,18429.0,56.4505,56.4603,56.4116,56.4408,18429.0
2024-04-04 11:15:00,57.95,57.95,57.89,57.93,24911.0,56.4408,56.4408,56.3824,56.4213,24911.0
2024-04-04 11:20:00,57.92,57.92,57.86,57.87,36760.0,56.4116,56.4116,56.3531,56.3629,36760.0
2024-04-04 11:25:00,57.86,57.86,57.78,57.82,41481.0,56.3531,56.3531,56.2752,56.3142,41481.0
2024-04-04 11:30:00,57.82,57.82,57.74,57.8,43282.0,56.3142,56.3142,56.2363,56.2947,43282.0
2024-04-04 11:35:00,57.8,57.81,57.76,57.79,28666.0,56.2947,56.3044,56.2557,56.285,28666.0
2024-04-04 11:40:00,57.79,57.79,57.75,57.78,20095.0,56.285,56.285,56.246,56.2752,20095.0
2024-04-04 11:45:00,57.78,57.78,57.7,57.71,22805.0,56.2752,56.2752,56.1973,56.207,22805.0
2024-04-04 11:50:00,57.71,57.74,57.69,57.72,22009.0,56.207,56.2363,56.1876,56.2168,22009.0
2024-04-04 11:55:00,57.73,57.73,57.67,57.68,26875.0,56.2265,56.2265,56.1681,56.1778,26875.0
2024-04-04 12:00:00,57.68,57.73,57.67,57.72,14069.0,56.1778,56.2265,56.1681,56.2168,14069.0
2024-04-04 12:05:00,57.72,57.76,57.71,57.72,19991.0,56.2168,56.2557,56.207,56.2168,19991.0
2024-04-04 12:10:00,57.72,57.79,57.72,57.79,17718.0,56.2168,56.285,56.2168,56.285,17718.0
2024-04-04 12:15:00,57.79,57.84,57.75,57.75,34089.0,56.285,56.3337,56.246,56.246,34089.0
2024-04-04 12:20:00,57.76,57.78,57.71,57.78,19664.0,56.2557,56.2752,56.207,56.2752,19664.0
2024-04-04 12:25:00,57.78,57.78,57.75,57.75,13900.0,56.2752,56.2752,56.246,56.246,13900.0
2024-04-04 12:30:00,57.76,57.8,57.73,57.75,22667.0,56.2557,56.2947,56.2265,56.246,22667.0
2024-04-04 12:35:00,57.74,57.77,57.72,57.76,16223.0,56.2363,56.2655,56.2168,56.2557,16223.0
2024-04-04 12:40:00,57.75,57.76,57.69,57.73,9198.0,56.246,56.2557,56.1876,56.2265,9198.0
2024-04-04 12:45:00,57.73,57.76,57.72,57.72,17608.0,56.2265,56.2557,56.2168,56.2168,17608.0
2024-04-04 12:50:00,57.72,57.75,57.69,57.75,14355.0,56.2168,56.246,56.1876,56.246,14355.0
2024-04-04 12:55:00,57.75,57.81,57.74,57.8,13173.0,56.246,56.3044,56.2363,56.2947,13173.0
2024-04-04 13:00:00,57.79,57.88,57.77,57.84,20513.0,56.285,56.3726,56.2655,56.3337,20513.0
2024-04-04 13:05:00,57.84,57.84,57.8,57.83,12130.0,56.3337,56.3337,56.2947,56.3239,12130.0
2024-04-04 13:10:00,57.83,57.86,57.81,57.82,15926.0,56.3239,56.3531,56.3044,56.3142,15926.0
2024-04-04 13:15:00,57.81,57.82,57.78,57.8,8197.0,56.3044,56.3142,56.2752,56.2947,8197.0
2024-04-04 13:20:00,57.8,57.85,57.79,57.79,15904.0,56.2947,56.3434,56.285,56.285,15904.0
2024-04-04 13:25:00,57.79,57.83,57.78,57.83,12229.0,56.285,56.3239,56.2752,56.3239,12229.0
2024-04-04 13:30:00,57.82,57.83,57.74,57.77,22054.0,56.3142,56.3239,56.2363,56.2655,22054.0
2024-04-04 13:35:00,57.77,57.8,57.75,57.79,16684.0,56.2655,56.2947,56.246,56.285,16684.0
2024-04-04 13:40:00,57.78,57.83,57.78,57.82,18725.0,56.2752,56.3239,56.2752,56.3142,18725.0
2024-04-04 13:45:00,57.81,57.84,57.77,57.81,19669.0,56.3044,56.3337,56.2655,56.3044,19669.0
2024-04-04 13:50:00,57.81,57.81,57.71,57.73,71316.0,56.3044,56.3044,56.207,56.2265,71316.0
2024-04-04 13:55:00,57.73,57.74,57.64,57.68,38613.0,56.2265,56.2363,56.1389,56.1778,38613.0
2024-04-04 14:00:00,57.68,57.68,57.54,57.6,50668.0,56.1778,56.1778,56.0415,56.0999,50668.0
2024-04-04 14:05:00,57.6,57.6,57.55,57.56,24846.0,56.0999,56.0999,56.0512,56.061,24846.0
2024-04-04 14:10:00,57.55,57.62,57.53,57.54,23435.0,56.0512,56.1194,56.0317,56.0415,23435.0
2024-04-04 14:15:00,57.54,57.55,57.45,57.48,26410.0,56.0415,56.0512,55.9538,55.983,26410.0
2024-04-04 14:20:00,57.47,57.51,57.44,57.51,36351.0,55.9733,56.0123,55.9441,56.0123,36351.0
2024-04-04 14:25:00,57.5,57.51,57.35,57.37,46250.0,56.0025,56.0123,55.8564,55.8759,46250.0
2024-04-04 14:30:00,57.36,57.36,57.27,57.28,29290.0,55.8662,55.8662,55.7785,55.7882,29290.0
2024-04-04 14:35:00,57.28,57.46,57.27,57.46,37408.0,55.7882,55.9636,55.7785,55.9636,37408.0
2024-04-04 14:40:00,57.45,57.46,57.36,57.37,27150.0,55.9538,55.9636,55.8662,55.8759,27150.0
2024-04-04 14:45:00,57.38,57.51,57.37,57.51,20161.0,55.8856,56.0123,55.8759,56.0123,20161.0
2024-04-04 14:50:00,57.51,57.58,57.5,57.56,24685.0,56.0123,56.0804,56.0025,56.061,24685.0
2024-04-04 14:55:00,57.57,57.59,57.5,57.58,33002.0,56.0707,56.0902,56.0025,56.0804,33002.0
2024-04-04 15:00:00,57.58,57.58,57.49,57.55,37826.0,56.0804,56.0804,55.9928,56.0512,37826.0
2024-04-04 15:05:00,57.55,57.63,57.54,57.55,135457.0,56.0512,56.1291,56.0415,56.0512,135457.0
2024-04-04 15:10:00,57.54,57.58,57.5,57.57,33397.0,56.0415,56.0804,56.0025,56.0707,33397.0
2024-04-04 15:15:00,57.56,57.61,57.52,57.55,33410.0,56.061,56.1097,56.022,56.0512,33410.0
2024-04-04 15:20:00,57.56,57.59,57.53,57.54,33166.0,56.061,56.0902,56.0317,56.0415,33166.0
2024-04-04 15:25:00,57.53,57.59,57.51,57.53,48697.0,56.0317,56.0902,56.0123,56.0317,48697.0
2024-04-04 15:30:00,57.53,57.55,57.43,57.43,34516.0,56.0317,56.0512,55.9343,55.9343,34516.0
2024-04-04 15:35:00,57.43,57.45,57.4,57.43,42656.0,55.9343,55.9538,55.9051,55.9343,42656.0
2024-04-04 15:40:00,57.42,57.44,57.36,57.41,145241.0,55.9246,55.9441,55.8662,55.9149,145241.0
2024-04-04 15:45:00,57.41,57.47,57.38,57.46,80588.0,55.9149,55.9733,55.8856,55.9636,80588.0
2024-04-04 15:50:00,57.46,57.53,57.41,57.53,110647.0,55.9636,56.0317,55.9149,56.0317,110647.0
2024-04-04 15:55:00,57.53,57.54,57.41,57.44,299721.0,56.0317,56.0415,55.9149,55.9441,299721.0
2024-04-05 09:30:00,57.49,57.52,57.3,57.43,81682.0,55.9928,56.022,55.8077,55.9343,81682.0
2024-04-05 09:35:00,57.44,57.5,57.36,57.47,19793.0,55.9441,56.0025,55.8662,55.9733,19793.0
2024-04-05 09:40:00,57.47,57.49,57.35,57.42,16767.0,55.9733,55.9928,55.8564,55.9246,16767.0
2024-04-05 09:45:00,57.42,57.43,57.34,57.38,10644.0,55.9246,55.9343,55.8467,55.8856,10644.0
2024-04-05 09:50:00,57.37,57.38,57.25,57.34,14985.0,55.8759,55.8856,55.759,55.8467,14985.0
2024-04-05 09:55:00,57.34,57.34,57.16,57.22,22021.0,55.8467,55.8467,55.6714,55.7298,22021.0
2024-04-05 10:00:00,57.22,57.31,57.21,57.3,26168.0,55.7298,55.8175,55.7201,55.8077,26168.0
2024-04-05 10:05:00,57.31,57.39,57.27,57.32,31518.0,55.8175,55.8954,55.7785,55.8272,31518.0
2024-04-05 10:10:00,57.32,57.4,57.26,57.27,34601.0,55.8272,55.9051,55.7688,55.7785,34601.0
2024-04-05 10:15:00,57.27,57.33,57.27,57.29,8145.0,55.7785,55.8369,55.7785,55.798,8145.0
2024-04-05 10:20:00,57.28,57.28,57.21,57.26,7636.0,55.7882,55.7882,55.7201,55.7688,7636.0
2024-04-05 10:25:00,57.26,57.26,57.17,57.21,14352.0,55.7688,55.7688,55.6811,55.7201,14352.0
2024-04-05 10:30:00,57.2,57.23,57.19,57.21,6560.0,55.7103,55.7395,55.7006,55.7201,6560.0
2024-04-05 10:35:00,57.21,57.22,57.11,57.14,16747.0,55.7201,55.7298,55.6227,55.6519,16747.0
2024-04-05 10:40:00,57.11,57.12,57.06,57.06,11637.0,55.6227,55.6324,55.574,55.574,11637.0
2024-04-05 10:45:00,57.07,57.13,57.06,57.13,24267.0,55.5837,55.6422,55.574,55.6422,24267.0
2024-04-05 10:50:00,57.13,57.17,57.07,57.08,12941.0,55.6422,55.6811,55.5837,55.5935,12941.0
2024-04-05 10:55:00,57.07,57.12,57.04,57.07,15614.0,55.5837,55.6324,55.5545,55.5837,15614.0
2024-04-05 11:00:00,57.07,57.08,56.91,56.98,34685.0,55.5837,55.5935,55.4279,55.4961,34685.0
2024-04-05 11:05:00,56.98,57.03,56.97,56.98,29827.0,55.4961,55.5448,55.4863,55.4961,29827.0
2024-04-05 11:10:00,56.97,57.0,56.92,56.94,17258.0,55.4863,55.5155,55.4376,55.4571,17258.0
2024-04-05 11:15:00,56.94,56.94,56.86,56.92,29026.0,55.4571,55.4571,55.3792,55.4376,29026.0
2024-04-05 11:20:00,56.93,57.03,56.92,57.03,24676.0,55.4474,55.5448,55.4376,55.5448,24676.0
2024-04-05 11:25:00,57.05,57.14,57.03,57.13,28686.0,55.5642,55.6519,55.5448,55.6422,28686.0
2024-04-05 11:30:00,57.14,57.18,57.13,57.15,13631.0,55.6519,55.6908,55.6422,55.6616,13631.0
2024-04-05 11:35:00,57.15,57.17,57.11,57.17,19248.0,55.6616,55.6811,55.6227,55.6811,19248.0
2024-04-05 11:40:00,57.16,57.2,57.15,57.18,17370.0,55.6714,55.7103,55.6616,55.6908,17370.0
2024-04-05 11:45:00,57.19,57.2,57.15,57.17,14074.0,55.7006,55.7103,55.6616,55.6811,14074.0
2024-04-05 11:50:00,57.17,57.2,57.15,57.19,11066.0,55.6811,55.7103,55.6616,55.7006,11066.0
2024-04-05 11:55:00,57.2,57.26,57.19,57.23,15593.0,55.7103,55.7688,55.7006,55.7395,15593.0
2024-04-05 12:00:00,57.23,57.26,57.19,57.19,30238.0,55.7395,55.7688,55.7006,55.7006,30238.0
2024-04-05 12:05:00,57.18,57.22,57.17,57.22,13722.0,55.6908,55.7298,55.6811,55.7298,13722.0
2024-04-05 12:10:00,57.21,57.25,57.18,57.24,31801.0,55.7201,55.759,55.6908,55.7493,31801.0
2024-04-05 12:15:00,57.25,57.28,57.25,57.27,18474.0,55.759,55.7882,55.759,55.7785,18474.0
2024-04-05 12:20:00,57.27,57.28,57.23,57.27,8154.0,55.7785,55.7882,55.7395,55.7785,8154.0
2024-04-05 12:25:00,57.27,57.3,57.24,57.29,48536.0,55.7785,55.8077,55.7493,55.798,48536.0
2024-04-05 12:30:00,57.29,57.3,57.2,57.21,29587.0,55.798,55.8077,55.7103,55.7201,29587.0
2024-04-05 12:35:00,57.22,57.23,57.17,57.18,31825.0,55.7298,55.7395,55.6811,55.6908,31825.0
2024-04-05 12:40:00,57.17,57.18,57.12,57.17,53238.0,55.6811,55.6908,55.6324,55.6811,53238.0
2024-04-05 12:45:00,57.18,57.18,57.09,57.1,32985.0,55.6908,55.6908,55.6032,55.6129,32985.0
2024-04-05 12:50:00,57.09,57.13,57.07,57.1,48427.0,55.6032,55.6422,55.5837,55.6129,48427.0
2024-04-05 12:55:00,57.1,57.17,57.09,57.15,42559.0,55.6129,55.6811,55.6032,55.6616,42559.0
2024-04-05 13:00:00,57.15,57.16,57.09,57.1,14277.0,55.6616,55.6714,55.6032,55.6129,14277.0
2024-04-05 13:05:00,57.1,57.11,57.05,57.06,56377.0,55.6129,55.6227,55.5642,55.574,56377.0
2024-04-05 13:10:00,57.05,57.14,57.05,57.08,24236.0,55.5642,55.6519,55.5642,55.5935,24236.0
2024-04-05 13:15:00,57.08,57.1,57.05,57.05,29781.0,55.5935,55.6129,55.5642,55.5642,29781.0
2024-04-05 13:20:00,57.05,57.09,57.05,57.06,29391.0,55.5642,55.6032,55.5642,55.574,29391.0
2024-04-05 13:25:00,57.07,57.12,57.06,57.11,18695.0,55.5837,55.6324,55.574,55.6227,18695.0
2024-04-05 13:30:00,57.1,57.11,57.07,57.1,15880.0,55.6129,55.6227,55.5837,55.6129,15880.0
2024-04-05 13:35:00,57.11,57.13,57.08,57.1,29827.0,55.6227,55.6422,55.5935,55.6129,29827.0
2024-04-05 13:40:00,57.1,57.1,57.05,57.08,22494.0,55.6129,55.6129,55.5642,55.5935,22494.0
2024-04-05 13:45:00,57.08,57.08,57.0,57.01,35243.0,55.5935,55.5935,55.5155,55.5253,35243.0
2024-04-05 13:50:00,57.0,57.02,56.92,56.94,24950.0,55.5155,55.535,55.4376,55.4571,24950.0
2024-04-05 13:55:00,56.94,56.96,56.9,56.94,19830.0,55.4571,55.4766,55.4181,55.4571,19830.0
2024-04-05 14:00:00,56.94,56.97,56.91,56.95,17735.0,55.4571,55.4863,55.4279,55.4668,17735.0
2024-04-05 14:05:00,56.95,57.03,56.94,57.02,24194.0,55.4668,55.5448,55.4571,55.535,24194.0
2024-04-05 14:10:00,57.02,57.05,57.0,57.02,18881.0,55.535,55.5642,55.5155,55.535,18881.0
2024-04-05 14:15:00,57.02,57.13,57.01,57.12,8701.0,55.535,55.6422,55.5253,55.6324,8701.0
2024-04-05 14:20:00,57.13,57.18,57.12,57.15,16610.0,55.6422,55.6908,55.6324,55.6616,16610.0
2024-04-05 14:25:00,57.16,57.19,57.15,57.15,15277.0,55.6714,55.7006,55.6616,55.6616,15277.0
2024-04-05 14:30:00,57.15,57.17,57.13,57.16,12485.0,55.6616,55.6811,55.6422,55.6714,12485.0
2024-04-05 14:35:00,57.17,57.21,57.16,57.21,9907.0,55.6811,55.7201,55.6714,55.7201,9907.0
2024-04-05 14:40:00,57.21,57.23,57.18,57.2,20442.0,55.7201,55.7395,55.6908,55.7103,20442.0
2024-04-05 14:45:00,57.19,57.2,57.14,57.14,8975.0,55.7006,55.7103,55.6519,55.6519,8975.0
2024-04-05 14:50:00,57.14,57.18,57.14,57.17,14034.0,55.6519,55.6908,55.6519,55.6811,14034.0
2024-04-05 14:55:00,57.18,57.21,57.16,57.21,6853.0,55.6908,55.7201,55.6714,55.7201,6853.0
2024-04-05 15:00:00,57.2,57.23,57.19,57.22,17045.0,55.7103,55.7395,55.7006,55.7298,17045.0
2024-04-05 15:05:00,57.23,57.24,57.11,57.11,52946.0,55.7395,55.7493,55.6227,55.6227,52946.0
2024-04-05 15:10:00,57.12,57.19,57.12,57.19,38711.0,55.6324,55.7006,55.6324,55.7006,38711.0
2024-04-05 15:15:00,57.19,57.21,57.16,57.17,20492.0,55.7006,55.7201,55.6714,55.6811,20492.0
2024-04-05 15:20:00,57.17,57.19,57.12,57.18,25139.0,55.6811,55.7006,55.6324,55.6908,25139.0
2024-04-05 15:25:00,57.19,57.21,57.16,57.2,17429.0,55.7006,55.7201,55.6714,55.7103,17429.0
2024-04-05 15:30:00,57.19,57.27,57.16,57.25,25696.0,55.7006,55.7785,55.6714,55.759,25696.0
2024-04-05 15:35:00,57.24,57.31,57.21,57.25,35396.0,55.7493,55.8175,55.7201,55.759,35396.0
2024-04-05 15:40:00,57.26,57.29,57.23,57.26,32924.0,55.7688,55.798,55.7395,55.7688,32924.0
2024-04-05 15:45:00,57.26,57.26,57.19,57.23,35653.0,55.7688,55.7688,55.7006,55.7395,35653.0
2024-04-05 15:50:00,57.24,57.29,57.21,57.27,130053.0,55.7493,55.798,55.7201,55.7785,130053.0
2024-04-05 15:55:00,57.27,57.32,57.22,57.28,242848.0,55.7785,55.8272,55.7298,55.7882,242848.0
2024-04-08 09:30:00,55.89,56.92,55.5,56.65,187880.0,54.4344,55.4376,54.0546,55.1747,187880.0
2024-04-08 09:35:00,56.65,57.05,56.65,56.94,47461.0,55.1747,55.5642,55.1747,55.4571,47461.0
2024-04-08 09:40:00,56.94,56.95,56.75,56.79,76329.0,55.4571,55.4668,55.272,55.311,76329.0
2024-04-08 09:45:00,56.79,56.88,56.75,56.81,71890.0,55.311,55.3987,55.272,55.3305,71890.0
2024-04-08 09:50:00,56.82,56.83,56.57,56.58,76329.0,55.3402,55.35,55.0967,55.1065,76329.0
2024-04-08 09:55:00,56.59,56.6,56.46,56.5,70629.0,55.1162,55.126,54.9896,55.0286,70629.0
2024-04-08 10:00:00,56.49,56.6,56.42,56.45,55779.0,55.0188,55.126,54.9506,54.9799,55779.0
2024-04-08 10:05:00,56.44,56.49,56.28,56.45,68055.0,54.9701,55.0188,54.8143,54.9799,68055.0
2024-04-08 10:10:00,56.45,56.52,56.4,56.52,68763.0,54.9799,55.048,54.9312,55.048,68763.0
2024-04-08 10:15:00,56.52,56.53,56.41,56.44,43996.0,55.048,55.0578,54.9409,54.9701,43996.0
2024-04-08 10:20:00,56.44,56.72,56.42,56.72,87042.0,54.9701,55.2428,54.9506,55.2428,87042.0
2024-04-08 10:25:00,56.72,56.73,56.45,56.45,58183.0,55.2428,55.2526,54.9799,54.9799,58183.0
2024-04-08 10:30:00,56.44,56.54,56.42,56.49,42767.0,54.9701,55.0675,54.9506,55.0188,42767.0
2024-04-08 10:35:00,56.49,56.49,56.36,56.42,70373.0,55.0188,55.0188,54.8922,54.9506,70373.0
2024-04-08 10:40:00,56.41,56.46,56.37,56.45,32352.0,54.9409,54.9896,54.9019,54.9799,32352.0
2024-04-08 10:45:00,56.47,56.51,56.38,56.41,67646.0,54.9993,55.0383,54.9117,54.9409,67646.0
2024-04-08 10:50:00,56.41,56.42,56.32,56.35,63404.0,54.9409,54.9506,54.8532,54.8825,63404.0
2024-04-08 10:55:00,56.35,56.36,56.29,56.32,91971.0,54.8825,54.8922,54.824,54.8532,91971.0
2024-04-08 11:00:00,56.32,56.37,56.21,56.22,74705.0,54.8532,54.9019,54.7461,54.7559,74705.0
2024-04-08 11:05:00,56.22,56.24,56.12,56.14,45482.0,54.7559,54.7753,54.6585,54.6779,45482.0
2024-04-08 11:10:00,56.14,56.17,56.04,56.05,49674.0,54.6779,54.7072,54.5805,54.5903,49674.0
2024-04-08 11:15:00,56.05,56.21,56.04,56.13,62157.0,54.5903,54.7461,54.5805,54.6682,62157.0
2024-04-08 11:20:00,56.13,56.17,56.05,56.1,42533.0,54.6682,54.7072,54.5903,54.639,42533.0
2024-04-08 11:25:00,56.1,56.11,55.92,55.95,31877.0,54.639,54.6487,54.4637,54.4929,31877.0
2024-04-08 11:30:00,55.95,55.98,55.81,55.83,72820.0,54.4929,54.5221,54.3565,54.376,72820.0
2024-04-08 11:35:00,55.83,55.9,55.73,55.88,52032.0,54.376,54.4442,54.2786,54.4247,52032.0
2024-04-08 11:40:00,55.88,55.88,55.8,55.82,37846.0,54.4247,54.4247,54.3468,54.3663,37846.0
2024-04-08 11:45:00,55.81,55.88,55.79,55.88,35178.0,54.3565,54.4247,54.337,54.4247,35178.0
2024-04-08 11:50:00,55.87,55.87,55.71,55.76,76462.0,54.415,54.415,54.2591,54.3078,76462.0
2024-04-08 11:55:00,55.75,55.93,55.75,55.91,38273.0,54.2981,54.4734,54.2981,54.4539,38273.0
2024-04-08 12:00:00,55.91,55.96,55.85,55.91,43182.0,54.4539,54.5026,54.3955,54.4539,43182.0
2024-04-08 12:05:00,55.91,55.91,55.81,55.83,23527.0,54.4539,54.4539,54.3565,54.376,23527.0
2024-04-08 12:10:00,55.83,55.89,55.82,55.88,22284.0,54.376,54.4344,54.3663,54.4247,22284.0
2024-04-08 12:15:00,55.88,55.93,55.83,55.84,51779.0,54.4247,54.4734,54.376,54.3857,51779.0
2024-04-08 12:20:00,55.84,55.85,55.75,55.76,75133.0,54.3857,54.3955,54.2981,54.3078,75133.0
2024-04-08 12:25:00,55.76,55.82,55.75,55.77,95797.0,54.3078,54.3663,54.2981,54.3176,95797.0
2024-04-08 12:30:00,55.77,55.81,55.74,55.8,71010.0,54.3176,54.3565,54.2884,54.3468,71010.0
2024-04-08 12:35:00,55.8,55.81,55.74,55.76,62825.0,54.3468,54.3565,54.2884,54.3078,62825.0
2024-04-08 12:40:00,55.76,55.76,55.66,55.71,100847.0,54.3078,54.3078,54.2104,54.2591,100847.0
2024-04-08 12:45:00,55.72,55.75,55.63,55.64,91899.0,54.2689,54.2981,54.1812,54.191,91899.0
2024-04-08 12:50:00,55.63,55.66,55.58,55.64,46221.0,54.1812,54.2104,54.1325,54.191,46221.0
2024-04-08 12:55:00,55.64,55.72,55.59,55.71,79945.0,54.191,54.2689,54.1423,54.2591,79945.0
2024-04-08 13:00:00,55.71,55.74,55.65,55.69,75251.0,54.2591,54.2884,54.2007,54.2397,75251.0
2024-04-08 13:05:00,55.69,55.7,55.57,55.58,94667.0,54.2397,54.2494,54.1228,54.1325,94667.0
2024-04-08 13:10:00,55.59,55.65,55.58,55.62,21809.0,54.1423,54.2007,54.1325,54.1715,21809.0
2024-04-08 13:15:00,55.61,55.61,55.51,55.53,43564.0,54.1617,54.1617,54.0643,54.0838,43564.0
2024-04-08 13:20:00,55.53,55.53,55.46,55.47,46081.0,54.0838,54.0838,54.0156,54.0254,46081.0
2024-04-08 13:25:00,55.47,55.5,55.41,55.43,42174.0,54.0254,54.0546,53.9669,53.9864,42174.0
2024-04-08 13:30:00,55.42,55.45,55.39,55.41,36640.0,53.9767,54.0059,53.9475,53.9669,36640.0
2024-04-08 13:35:00,55.41,55.45,55.39,55.42,44891.0,53.9669,54.0059,53.9475,53.9767,44891.0
2024-04-08 13:40:00,55.42,55.45,55.38,55.45,36322.0,53.9767,54.0059,53.9377,54.0059,36322.0
2024-04-08 13:45:00,55.44,55.5,55.39,55.49,30482.0,53.9962,54.0546,53.9475,54.0449,30482.0
2024-04-08 13:50:00,55.5,55.5,55.45,55.5,26844.0,54.0546,54.0546,54.0059,54.0546,26844.0
2024-04-08 13:55:00,55.5,55.54,55.46,55.52,45060.0,54.0546,54.0936,54.0156,54.0741,45060.0
2024-04-08 14:00:00,55.52,55.63,55.52,55.59,33213.0,54.0741,54.1812,54.0741,54.1423,33213.0
2024-04-08 14:05:00,55.58,55.7,55.58,55.7,65557.0,54.1325,54.2494,54.1325,54.2494,65557.0
2024-04-08 14:10:00,55.7,55.73,55.66,55.66,21108.0,54.2494,54.2786,54.2104,54.2104,21108.0
2024-04-08 14:15:00,55.66,55.72,55.62,55.64,40982.0,54.2104,54.2689,54.1715,54.191,40982.0
2024-04-08 14:20:00,55.64,55.67,55.6,55.63,32023.0,54.191,54.2202,54.152,54.1812,32023.0
2024-04-08 14:25:00,55.63,55.64,55.57,55.59,33757.0,54.1812,54.191,54.1228,54.1423,33757.0
2024-04-08 14:30:00,55.59,55.62,55.54,55.57,23247.0,54.1423,54.1715,54.0936,54.1228,23247.0
2024-04-08 14:35:00,55.57,55.57,55.51,55.54,29245.0,54.1228,54.1228,54.0643,54.0936,29245.0
2024-04-08 14:40:00,55.54,55.55,55.46,55.48,35570.0,54.0936,54.1033,54.0156,54.0351,35570.0
2024-04-08 14:45:00,55.48,55.5,55.44,55.5,24357.0,54.0351,54.0546,53.9962,54.0546,24357.0
2024-04-08 14:50:00,55.5,55.51,55.39,55.39,42317.0,54.0546,54.0643,53.9475,53.9475,42317.0
2024-04-08 14:55:00,55.4,55.44,55.38,55.43,40528.0,53.9572,53.9962,53.9377,53.9864,40528.0
2024-04-08 15:00:00,55.43,55.48,55.4,55.48,32381.0,53.9864,54.0351,53.9572,54.0351,32381.0
2024-04-08 15:05:00,55.48,55.49,55.39,55.42,44540.0,54.0351,54.0449,53.9475,53.9767,44540.0
2024-04-08 15:10:00,55.42,55.42,55.34,55.36,35782.0,53.9767,53.9767,53.8988,53.9182,35782.0
2024-04-08 15:15:00,55.36,55.44,55.34,55.41,38255.0,53.9182,53.9962,53.8988,53.9669,38255.0
2024-04-08 15:20:00,55.41,55.44,55.35,55.36,39926.0,53.9669,53.9962,53.9085,53.9182,39926.0
2024-04-08 15:25:00,55.36,55.36,55.32,55.33,50119.0,53.9182,53.9182,53.8793,53.889,50119.0
2024-04-08 15:30:00,55.33,55.46,55.31,55.45,94754.0,53.889,54.0156,53.8696,54.0059,94754.0
2024-04-08 15:35:00,55.46,55.46,55.33,55.38,57893.0,54.0156,54.0156,53.889,53.9377,57893.0
2024-04-08 15:40:00,55.38,55.39,55.27,55.29,126902.0,53.9377,53.9475,53.8306,53.8501,126902.0
2024-04-08 15:45:00,55.28,55.36,55.26,55.33,124344.0,53.8403,53.9182,53.8209,53.889,124344.0
2024-04-08 15:50:00,55.32,55.4,55.28,55.39,177197.0,53.8793,53.9572,53.8403,53.9475,177197.0
2024-04-08 15:55:00,55.39,55.41,55.31,55.37,519392.0,53.9475,53.9669,53.8696,53.928,519392.0
2024-04-09 09:30:00,55.47,55.63,55.23,55.63,106009.0,54.0254,54.1812,53.7916,54.1812,106009.0
2024-04-09 09:35:00,55.63,55.73,55.56,55.57,40591.0,54.1812,54.2786,54.113,54.1228,40591.0
2024-04-09 09:40:00,55.57,55.62,55.44,55.5,35569.0,54.1228,54.1715,53.9962,54.0546,35569.0
2024-04-09 09:45:00,55.5,55.59,55.45,55.5,40807.0,54.0546,54.1423,54.0059,54.0546,40807.0
2024-04-09 09:50:00,55.51,55.52,55.41,55.41,26926.0,54.0643,54.0741,53.9669,53.9669,26926.0
2024-04-09 09:55:00,55.41,55.46,55.35,55.42,19057.0,53.9669,54.0156,53.9085,53.9767,19057.0
2024-04-09 10:00:00,55.41,55.48,55.36,55.38,45463.0,53.9669,54.0351,53.9182,53.9377,45463.0
2024-04-09 10:05:00,55.37,55.45,55.35,55.36,34507.0,53.928,54.0059,53.9085,53.9182,34507.0
2024-04-09 10:10:00,55.35,55.35,55.28,55.31,24695.0,53.9085,53.9085,53.8403,53.8696,24695.0
2024-04-09 10:15:00,55.32,55.35,55.29,55.32,22900.0,53.8793,53.9085,53.8501,53.8793,22900.0
2024-04-09 10:20:00,55.33,55.36,55.28,55.35,24940.0,53.889,53.9182,53.8403,53.9085,24940.0
2024-04-09 10:25:00,55.35,55.46,55.34,55.45,39858.0,53.9085,54.0156,53.8988,54.0059,39858.0
2024-04-09 10:30:00,55.45,55.57,55.44,55.5,37066.0,54.0059,54.1228,53.9962,54.0546,37066.0
2024-04-09 10:35:00,55.49,55.52,55.46,55.47,82998.0,54.0449,54.0741,54.0156,54.0254,82998.0
2024-04-09 10:40:00,55.48,55.54,55.31,55.35,37160.0,54.0351,54.0936,53.8696,53.9085,37160.0
2024-04-09 10:45:00,55.35,55.35,55.24,55.26,32444.0,53.9085,53.9085,53.8014,53.8209,32444.0
2024-04-09 10:50:00,55.27,55.3,55.22,55.3,29929.0,53.8306,53.8598,53.7819,53.8598,29929.0
2024-04-09 10:55:00,55.3,55.31,55.25,55.26,24968.0,53.8598,53.8696,53.8111,53.8209,24968.0
2024-04-09 11:00:00,55.26,55.35,55.25,55.3,21549.0,53.8209,53.9085,53.8111,53.8598,21549.0
2024-04-09 11:05:00,55.3,55.31,55.26,55.28,24166.0,53.8598,53.8696,53.8209,53.8403,24166.0
2024-04-09 11:10:00,55.28,55.43,55.25,55.41,28609.0,53.8403,53.9864,53.8111,53.9669,28609.0
2024-04-09 11:15:00,55.41,55.44,55.38,55.41,17028.0,53.9669,53.9962,53.9377,53.9669,17028.0
2024-04-09 11:20:00,55.41,55.42,55.33,55.33,33431.0,53.9669,53.9767,53.889,53.889,33431.0
2024-04-09 11:25:00,55.34,55.45,55.33,55.4,31094.0,53.8988,54.0059,53.889,53.9572,31094.0
2024-04-09 11:30:00,55.41,55.42,55.37,55.4,25347.0,53.9669,53.9767,53.928,53.9572,25347.0
2024-04-09 11:35:00,55.4,55.4,55.33,55.36,27778.0,53.9572,53.9572,53.889,53.9182,27778.0
2024-04-09 11:40:00,55.36,55.37,55.31,55.34,28354.0,53.9182,53.928,53.8696,53.8988,28354.0
2024-04-09 11:45:00,55.34,55.37,55.32,55.33,20798.0,53.8988,53.928,53.8793,53.889,20798.0
2024-04-09 11:50:00,55.34,55.38,55.33,55.36,19101.0,53.8988,53.9377,53.889,53.9182,19101.0
2024-04-09 11:55:00,55.36,55.41,55.35,55.41,20432.0,53.9182,53.9669,53.9085,53.9669,20432.0
2024-04-09 12:00:00,55.41,55.45,55.4,55.42,21665.0,53.9669,54.0059,53.9572,53.9767,21665.0
2024-04-09 12:05:00,55.43,55.44,55.41,55.43,22116.0,53.9864,53.9962,53.9669,53.9864,22116.0
2024-04-09 12:10:00,55.43,55.51,55.42,55.51,22540.0,53.9864,54.0643,53.9767,54.0643,22540.0
2024-04-09 12:15:00,55.51,55.54,55.47,55.48,18252.0,54.0643,54.0936,54.0254,54.0351,18252.0
2024-04-09 12:20:00,55.48,55.51,55.45,55.48,21822.0,54.0351,54.0643,54.0059,54.0351,21822.0
2024-04-09 12:25:00,55.47,55.5,55.43,55.43,16347.0,54.0254,54.0546,53.9864,53.9864,16347.0
2024-04-09 12:30:00,55.42,55.48,55.42,55.45,30485.0,53.9767,54.0351,53.9767,54.0059,30485.0
2024-04-09 12:35:00,55.46,55.46,55.37,55.4,25529.0,54.0156,54.0156,53.928,53.9572,25529.0
2024-04-09 12:40:00,55.4,55.42,55.33,55.34,26700.0,53.9572,53.9767,53.889,53.8988,26700.0
2024-04-09 12:45:00,55.34,55.34,55.27,55.27,16982.0,53.8988,53.8988,53.8306,53.8306,16982.0
2024-04-09 12:50:00,55.28,55.28,55.22,55.25,21135.0,53.8403,53.8403,53.7819,53.8111,21135.0
2024-04-09 12:55:00,55.25,55.31,55.22,55.3,24947.0,53.8111,53.8696,53.7819,53.8598,24947.0
2024-04-09 13:00:00,55.31,55.35,55.27,55.34,19589.0,53.8696,53.9085,53.8306,53.8988,19589.0
2024-04-09 13:05:00,55.34,55.37,55.31,55.32,17837.0,53.8988,53.928,53.8696,53.8793,17837.0
2024-04-09 13:10:00,55.33,55.34,55.29,55.32,14991.0,53.889,53.8988,53.8501,53.8793,14991.0
2024-04-09 13:15:00,55.32,55.35,55.29,55.32,29326.0,53.8793,53.9085,53.8501,53.8793,29326.0
2024-04-09 13:20:00,55.32,55.35,55.3,55.3,18502.0,53.8793,53.9085,53.8598,53.8598,18502.0
2024-04-09 13:25:00,55.3,55.31,55.26,55.28,24449.0,53.8598,53.8696,53.8209,53.8403,24449.0
2024-04-09 13:30:00,55.28,55.31,55.26,55.28,24107.0,53.8403,53.8696,53.8209,53.8403,24107.0
2024-04-09 13:35:00,55.28,55.28,55.23,55.27,22114.0,53.8403,53.8403,53.7916,53.8306,22114.0
2024-04-09 13:40:00,55.28,55.33,55.26,55.32,21916.0,53.8403,53.889,53.8209,53.8793,21916.0
2024-04-09 13:45:00,55.32,55.34,55.26,55.29,21309.0,53.8793,53.8988,53.8209,53.8501,21309.0
2024-04-09 13:50:00,55.29,55.29,55.25,55.25,13455.0,53.8501,53.8501,53.8111,53.8111,13455.0
2024-04-09 13:55:00,55.26,55.27,55.24,55.25,14640.0,53.8209,53.8306,53.8014,53.8111,14640.0
2024-04-09 14:00:00,55.25,55.26,55.21,55.23,18866.0,53.8111,53.8209,53.7722,53.7916,18866.0
2024-04-09 14:05:00,55.24,55.24,55.17,55.22,32226.0,53.8014,53.8014,53.7332,53.7819,32226.0
2024-04-09 14:10:00,55.22,55.28,55.22,55.26,25056.0,53.7819,53.8403,53.7819,53.8209,25056.0
2024-04-09 14:15:00,55.27,55.28,55.25,55.26,24542.0,53.8306,53.8403,53.8111,53.8209,24542.0
2024-04-09 14:20:00,55.27,55.28,55.22,55.22,14791.0,53.8306,53.8403,53.7819,53.7819,14791.0
2024-04-09 14:25:00,55.23,55.24,55.17,55.17,20319.0,53.7916,53.8014,53.7332,53.7332,20319.0
2024-04-09 14:30:00,55.17,55.21,55.14,55.21,16680.0,53.7332,53.7722,53.704,53.7722,16680.0
2024-04-09 14:35:00,55.2,55.22,55.19,55.2,21801.0,53.7624,53.7819,53.7527,53.7624,21801.0
2024-04-09 14:40:00,55.2,55.21,55.18,55.2,17629.0,53.7624,53.7722,53.7429,53.7624,17629.0
2024-04-09 14:45:00,55.19,55.24,55.18,55.23,20488.0,53.7527,53.8014,53.7429,53.7916,20488.0
2024-04-09 14:50:00,55.23,55.25,55.22,55.23,18251.0,53.7916,53.8111,53.7819,53.7916,18251.0
2024-04-09 14:55:00,55.23,55.23,55.19,55.2,24718.0,53.7916,53.7916,53.7527,53.7624,24718.0
2024-04-09 15:00:00,55.2,55.2,55.12,55.14,22381.0,53.7624,53.7624,53.6845,53.704,22381.0
2024-04-09 15:05:00,55.14,55.19,55.1,55.12,38925.0,53.704,53.7527,53.665,53.6845,38925.0
2024-04-09 15:10:00,55.13,55.2,55.11,55.2,29835.0,53.6942,53.7624,53.6748,53.7624,29835.0
2024-04-09 15:15:00,55.21,55.27,55.2,55.26,27689.0,53.7722,53.8306,53.7624,53.8209,27689.0
2024-04-09 15:20:00,55.27,55.31,55.26,55.29,40612.0,53.8306,53.8696,53.8209,53.8501,40612.0
2024-04-09 15:25:00,55.29,55.37,55.28,55.37,38372.0,53.8501,53.928,53.8403,53.928,38372.0
2024-04-09 15:30:00,55.37,55.41,55.32,55.35,59855.0,53.928,53.9669,53.8793,53.9085,59855.0
2024-04-09 15:35:00,55.36,55.42,55.34,55.41,47030.0,53.9182,53.9767,53.8988,53.9669,47030.0
2024-04-09 15:40:00,55.41,55.47,55.39,55.45,61879.0,53.9669,54.0254,53.9475,54.0059,61879.0
2024-04-09 15:45:00,55.45,55.45,55.37,55.41,80772.0,54.0059,54.0059,53.928,53.9669,80772.0
2024-04-09 15:50:00,55.41,55.42,55.35,55.39,125618.0,53.9669,53.9767,53.9085,53.9475,125618.0
2024-04-09 15:55:00,55.39,55.46,55.36,55.44,351251.0,53.9475,54.0156,53.9182,53.9962,351251.0
2024-04-10 09:30:00,55.2,55.34,55.0,55.33,113459.0,53.7624,53.8988,53.5676,53.889,113459.0
2024-04-10 09:35:00,55.34,55.35,55.22,55.31,36377.0,53.8988,53.9085,53.7819,53.8696,36377.0
2024-04-10 09:40:00,55.3,55.51,55.27,55.49,56975.0,53.8598,54.0643,53.8306,54.0449,56975.0
2024-04-10 09:45:00,55.5,55.66,55.5,55.63,28301.0,54.0546,54.2104,54.0546,54.1812,28301.0
2024-04-10 09:50:00,55.65,55.71,55.58,55.7,79599.0,54.2007,54.2591,54.1325,54.2494,79599.0
2024-04-10 09:55:00,55.7,55.9,55.69,55.85,47312.0,54.2494,54.4442,54.2397,54.3955,47312.0
2024-04-10 10:00:00,55.86,55.87,55.66,55.72,49465.0,54.4052,54.415,54.2104,54.2689,49465.0
2024-04-10 10:05:00,55.72,55.94,55.71,55.87,64328.0,54.2689,54.4831,54.2591,54.415,64328.0
2024-04-10 10:10:00,55.85,56.06,55.85,56.04,43937.0,54.3955,54.6,54.3955,54.5805,43937.0
2024-04-10 10:15:00,56.05,56.06,55.94,56.01,38196.0,54.5903,54.6,54.4831,54.5513,38196.0
2024-04-10 10:20:00,56.0,56.06,55.98,56.05,27124.0,54.5416,54.6,54.5221,54.5903,27124.0
2024-04-10 10:25:00,56.05,56.1,55.99,56.0,38666.0,54.5903,54.639,54.5318,54.5416,38666.0
2024-04-10 10:30:00,56.0,56.06,55.95,56.02,27066.0,54.5416,54.6,54.4929,54.5611,27066.0
2024-04-10 10:35:00,56.03,56.12,56.0,56.08,34920.0,54.5708,54.6585,54.5416,54.6195,34920.0
2024-04-10 10:40:00,56.07,56.13,56.03,56.11,34504.0,54.6098,54.6682,54.5708,54.6487,34504.0
2024-04-10 10:45:00,56.11,56.17,56.08,56.17,23211.0,54.6487,54.7072,54.6195,54.7072,23211.0
2024-04-10 10:50:00,56.16,56.17,56.06,56.11,52611.0,54.6974,54.7072,54.6,54.6487,52611.0
2024-04-10 10:55:00,56.12,56.19,56.11,56.19,24479.0,54.6585,54.7266,54.6487,54.7266,24479.0
2024-04-10 11:00:00,56.2,56.2,56.14,56.16,21717.0,54.7364,54.7364,54.6779,54.6974,21717.0
2024-04-10 11:05:00,56.17,56.23,56.16,56.23,37030.0,54.7072,54.7656,54.6974,54.7656,37030.0
2024-04-10 11:10:00,56.22,56.26,56.14,56.23,31667.0,54.7559,54.7948,54.6779,54.7656,31667.0
2024-04-10 11:15:00,56.23,56.24,56.17,56.19,21065.0,54.7656,54.7753,54.7072,54.7266,21065.0
2024-04-10 11:20:00,56.2,56.26,56.19,56.2,31468.0,54.7364,54.7948,54.7266,54.7364,31468.0
2024-04-10 11:25:00,56.19,56.19,56.12,56.12,32367.0,54.7266,54.7266,54.6585,54.6585,32367.0
2024-04-10 11:30:00,56.13,56.2,56.11,56.15,40797.0,54.6682,54.7364,54.6487,54.6877,40797.0
2024-04-10 11:35:00,56.15,56.25,56.14,56.22,32768.0,54.6877,54.7851,54.6779,54.7559,32768.0
2024-04-10 11:40:00,56.22,56.22,56.09,56.18,27647.0,54.7559,54.7559,54.6292,54.7169,27647.0
2024-04-10 11:45:00,56.17,56.29,56.14,56.23,25261.0,54.7072,54.824,54.6779,54.7656,25261.0
2024-04-10 11:50:00,56.23,56.26,56.2,56.22,28397.0,54.7656,54.7948,54.7364,54.7559,28397.0
2024-04-10 11:55:00,56.22,56.23,56.17,56.19,20454.0,54.7559,54.7656,54.7072,54.7266,20454.0
2024-04-10 12:00:00,56.19,56.23,56.16,56.23,17315.0,54.7266,54.7656,54.6974,54.7656,17315.0
2024-04-10 12:05:00,56.23,56.25,56.21,56.21,31360.0,54.7656,54.7851,54.7461,54.7461,31360.0
2024-04-10 12:10:00,56.22,56.25,56.16,56.18,14424.0,54.7559,54.7851,54.6974,54.7169,14424.0
2024-04-10 12:15:00,56.18,56.21,56.11,56.13,45291.0,54.7169,54.7461,54.6487,54.6682,45291.0
2024-04-10 12:20:00,56.13,56.16,56.1,56.12,20758.0,54.6682,54.6974,54.639,54.6585,20758.0
2024-04-10 12:25:00,56.11,56.14,56.06,56.09,18226.0,54.6487,54.6779,54.6,54.6292,18226.0
2024-04-10 12:30:00,56.09,56.14,56.08,56.12,12380.0,54.6292,54.6779,54.6195,54.6585,12380.0
2024-04-10 12:35:00,56.12,56.18,56.1,56.18,16578.0,54.6585,54.7169,54.639,54.7169,16578.0
2024-04-10 12:40:00,56.17,56.22,56.16,56.21,10285.0,54.7072,54.7559,54.6974,54.7461,10285.0
2024-04-10 12:45:00,56.21,56.24,56.18,56.18,15174.0,54.7461,54.7753,54.7169,54.7169,15174.0
2024-04-10 12:50:00,56.19,56.22,56.17,56.18,17669.0,54.7266,54.7559,54.7072,54.7169,17669.0
2024-04-10 12:55:00,56.19,56.24,56.18,56.2,25407.0,54.7266,54.7753,54.7169,54.7364,25407.0
2024-04-10 13:00:00,56.21,56.23,56.15,56.18,42174.0,54.7461,54.7656,54.6877,54.7169,42174.0
2024-04-10 13:05:00,56.18,56.21,56.1,56.11,28501.0,54.7169,54.7461,54.639,54.6487,28501.0
2024-04-10 13:10:00,56.1,56.13,56.06,56.12,58862.0,54.639,54.6682,54.6,54.6585,58862.0
2024-04-10 13:15:00,56.11,56.19,56.06,56.15,35303.0,54.6487,54.7266,54.6,54.6877,35303.0
2024-04-10 13:20:00,56.16,56.26,56.15,56.25,27287.0,54.6974,54.7948,54.6877,54.7851,27287.0
2024-04-10 13:25:00,56.24,56.28,56.19,56.2,21094.0,54.7753,54.8143,54.7266,54.7364,21094.0
2024-04-10 13:30:00,56.2,56.25,56.17,56.23,29735.0,54.7364,54.7851,54.7072,54.7656,29735.0
2024-04-10 13:35:00,56.24,56.24,56.17,56.19,19019.0,54.7753,54.7753,54.7072,54.7266,19019.0
2024-04-10 13:40:00,56.19,56.25,56.14,56.2,25096.0,54.7266,54.7851,54.6779,54.7364,25096.0
2024-04-10 13:45:00,56.2,56.25,56.16,56.25,11564.0,54.7364,54.7851,54.6974,54.7851,11564.0
2024-04-10 13:50:00,56.25,56.26,56.21,56.25,15144.0,54.7851,54.7948,54.7461,54.7851,15144.0
2024-04-10 13:55:00,56.25,56.32,56.23,56.24,35767.0,54.7851,54.8532,54.7656,54.7753,35767.0
2024-04-10 14:00:00,56.25,56.28,56.23,56.25,24964.0,54.7851,54.8143,54.7656,54.7851,24964.0
2024-04-10 14:05:00,56.24,56.31,56.23,56.29,55116.0,54.7753,54.8435,54.7656,54.824,55116.0
2024-04-10 14:10:00,56.29,56.33,56.25,56.32,51097.0,54.824,54.863,54.7851,54.8532,51097.0
2024-04-10 14:15:00,56.32,56.33,56.26,56.27,22303.0,54.8532,54.863,54.7948,54.8045,22303.0
2024-04-10 14:20:00,56.27,56.3,56.17,56.17,51419.0,54.8045,54.8338,54.7072,54.7072,51419.0
2024-04-10 14:25:00,56.17,56.19,56.14,56.15,18293.0,54.7072,54.7266,54.6779,54.6877,18293.0
2024-04-10 14:30:00,56.15,56.17,56.09,56.12,16517.0,54.6877,54.7072,54.6292,54.6585,16517.0
2024-04-10 14:35:00,56.13,56.14,56.1,56.13,17655.0,54.6682,54.6779,54.639,54.6682,17655.0
2024-04-10 14:40:00,56.13,56.17,56.12,56.15,19692.0,54.6682,54.7072,54.6585,54.6877,19692.0
2024-04-10 14:45:00,56.16,56.22,56.16,56.22,21355.0,54.6974,54.7559,54.6974,54.7559,21355.0
2024-04-10 14:50:00,56.23,56.23,56.17,56.17,20561.0,54.7656,54.7656,54.7072,54.7072,20561.0
2024-04-10 14:55:00,56.16,56.17,56.11,56.14,21382.0,54.6974,54.7072,54.6487,54.6779,21382.0
2024-04-10 15:00:00,56.14,56.21,56.12,56.17,34497.0,54.6779,54.7461,54.6585,54.7072,34497.0
2024-04-10 15:05:00,56.18,56.28,56.18,56.26,38802.0,54.7169,54.8143,54.7169,54.7948,38802.0
2024-04-10 15:10:00,56.26,56.31,56.22,56.3,26230.0,54.7948,54.8435,54.7559,54.8338,26230.0
2024-04-10 15:15:00,56.3,56.41,56.3,56.41,39000.0,54.8338,54.9409,54.8338,54.9409,39000.0
2024-04-10 15:20:00,56.41,56.49,56.39,56.48,48728.0,54.9409,55.0188,54.9214,55.0091,48728.0
2024-04-10 15:25:00,56.49,56.52,56.45,56.49,49015.0,55.0188,55.048,54.9799,55.0188,49015.0
2024-04-10 15:30:00,56.5,56.51,56.42,56.48,45015.0,55.0286,55.0383,54.9506,55.0091,45015.0
2024-04-10 15:35:00,56.48,56.58,56.46,56.55,114280.0,55.0091,55.1065,54.9896,55.0773,114280.0
2024-04-10 15:40:00,56.55,56.64,56.53,56.62,83067.0,55.0773,55.1649,55.0578,55.1454,83067.0
2024-04-10 15:45:00,56.63,56.67,56.58,56.63,96306.0,55.1552,55.1941,55.1065,55.1552,96306.0
2024-04-10 15:50:00,56.64,56.71,56.62,56.66,186520.0,55.1649,55.2331,55.1454,55.1844,186520.0
2024-04-10 15:55:00,56.65,56.69,56.58,56.58,361000.0,55.1747,55.2136,55.1065,55.1065,361000.0
2024-04-11 09:30:00,56.75,56.75,56.44,56.48,69455.0,55.272,55.272,54.9701,55.0091,69455.0
2024-04-11 09:35:00,56.48,56.5,56.23,56.26,27167.0,55.0091,55.0286,54.7656,54.7948,27167.0
2024-04-11 09:40:00,56.25,56.32,56.2,56.32,22212.0,54.7851,54.8532,54.7364,54.8532,22212.0
2024-04-11 09:45:00,56.32,56.32,56.14,56.15,30015.0,54.8532,54.8532,54.6779,54.6877,30015.0
2024-04-11 09:50:00,56.14,56.16,56.05,56.1,18892.0,54.6779,54.6974,54.5903,54.639,18892.0
2024-04-11 09:55:00,56.09,56.18,56.07,56.16,29967.0,54.6292,54.7169,54.6098,54.6974,29967.0
2024-04-11 10:00:00,56.15,56.18,55.97,56.01,80965.0,54.6877,54.7169,54.5124,54.5513,80965.0
2024-04-11 10:05:00,56.02,56.06,55.93,55.96,42243.0,54.5611,54.6,54.4734,54.5026,42243.0
2024-04-11 10:10:00,55.96,56.07,55.91,56.05,37001.0,54.5026,54.6098,54.4539,54.5903,37001.0
2024-04-11 10:15:00,56.06,56.07,55.99,56.01,13615.0,54.6,54.6098,54.5318,54.5513,13615.0
2024-04-11 10:20:00,56.01,56.07,56.0,56.05,14484.0,54.5513,54.6098,54.5416,54.5903,14484.0
2024-04-11 10:25:00,56.06,56.07,55.99,56.02,24071.0,54.6,54.6098,54.5318,54.5611,24071.0
2024-04-11 10:30:00,56.02,56.04,55.96,56.03,23590.0,54.5611,54.5805,54.5026,54.5708,23590.0
2024-04-11 10:35:00,56.02,56.02,55.97,56.0,17655.0,54.5611,54.5611,54.5124,54.5416,17655.0
2024-04-11 10:40:00,56.0,56.03,55.98,56.0,21540.0,54.5416,54.5708,54.5221,54.5416,21540.0
2024-04-11 10:45:00,56.0,56.03,55.93,55.94,24697.0,54.5416,54.5708,54.4734,54.4831,24697.0
2024-04-11 10:50:00,55.94,55.97,55.87,55.9,15801.0,54.4831,54.5124,54.415,54.4442,15801.0
2024-04-11 10:55:00,55.89,55.91,55.84,55.84,17122.0,54.4344,54.4539,54.3857,54.3857,17122.0
2024-04-11 11:00:00,55.83,55.95,55.81,55.94,18706.0,54.376,54.4929,54.3565,54.4831,18706.0
2024-04-11 11:05:00,55.94,55.99,55.92,55.97,19373.0,54.4831,54.5318,54.4637,54.5124,19373.0
2024-04-11 11:10:00,55.97,55.99,55.83,55.84,21043.0,54.5124,54.5318,54.376,54.3857,21043.0
2024-04-11 11:15:00,55.83,55.89,55.78,55.86,19537.0,54.376,54.4344,54.3273,54.4052,19537.0
2024-04-11 11:20:00,55.85,55.86,55.8,55.81,12229.0,54.3955,54.4052,54.3468,54.3565,12229.0
2024-04-11 11:25:00,55.81,55.83,55.77,55.82,13884.0,54.3565,54.376,54.3176,54.3663,13884.0
2024-04-11 11:30:00,55.83,55.85,55.8,55.85,11856.0,54.376,54.3955,54.3468,54.3955,11856.0
2024-04-11 11:35:00,55.85,55.89,55.84,55.88,15764.0,54.3955,54.4344,54.3857,54.4247,15764.0
2024-04-11 11:40:00,55.87,55.9,55.82,55.84,8535.0,54.415,54.4442,54.3663,54.3857,8535.0
2024-04-11 11:45:00,55.84,55.89,55.83,55.85,11492.0,54.3857,54.4344,54.376,54.3955,11492.0
2024-04-11 11:50:00,55.85,55.87,55.84,55.84,11477.0,54.3955,54.415,54.3857,54.3857,11477.0
2024-04-11 11:55:00,55.84,55.9,55.81,55.89,18759.0,54.3857,54.4442,54.3565,54.4344,18759.0
2024-04-11 12:00:00,55.89,55.94,55.89,55.93,8475.0,54.4344,54.4831,54.4344,54.4734,8475.0
2024-04-11 12:05:00,55.93,56.0,55.9,55.98,36908.0,54.4734,54.5416,54.4442,54.5221,36908.0
2024-04-11 12:10:00,56.0,56.03,55.98,56.02,7461.0,54.5416,54.5708,54.5221,54.5611,7461.0
2024-04-11 12:15:00,56.02,56.05,55.98,56.03,21465.0,54.5611,54.5903,54.5221,54.5708,21465.0
2024-04-11 12:20:00,56.04,56.06,56.01,56.05,11466.0,54.5805,54.6,54.5513,54.5903,11466.0
2024-04-11 12:25:00,56.06,56.14,56.06,56.13,27422.0,54.6,54.6779,54.6,54.6682,27422.0
2024-04-11 12:30:00,56.13,56.22,56.12,56.17,24663.0,54.6682,54.7559,54.6585,54.7072,24663.0
2024-04-11 12:35:00,56.18,56.23,56.17,56.23,11063.0,54.7169,54.7656,54.7072,54.7656,11063.0
2024-04-11 12:40:00,56.23,56.29,56.23,56.25,15329.0,54.7656,54.824,54.7656,54.7851,15329.0
2024-04-11 12:45:00,56.26,56.28,56.21,56.24,19316.0,54.7948,54.8143,54.7461,54.7753,19316.0
2024-04-11 12:50:00,56.25,56.26,56.21,56.23,13462.0,54.7851,54.7948,54.7461,54.7656,13462.0
2024-04-11 12:55:00,56.24,56.29,56.24,56.28,18254.0,54.7753,54.824,54.7753,54.8143,18254.0
2024-04-11 13:00:00,56.28,56.29,56.22,56.28,15089.0,54.8143,54.824,54.7559,54.8143,15089.0
2024-04-11 13:05:00,56.27,56.31,56.23,56.29,17567.0,54.8045,54.8435,54.7656,54.824,17567.0
2024-04-11 13:10:00,56.29,56.33,56.28,56.29,14010.0,54.824,54.863,54.8143,54.824,14010.0
2024-04-11 13:15:00,56.29,56.3,56.25,56.28,10787.0,54.824,54.8338,54.7851,54.8143,10787.0
2024-04-11 13:20:00,56.29,56.31,56.27,56.27,17346.0,54.824,54.8435,54.8045,54.8045,17346.0
2024-04-11 13:25:00,56.27,56.3,56.23,56.27,16502.0,54.8045,54.8338,54.7656,54.8045,16502.0
2024-04-11 13:30:00,56.29,56.35,56.28,56.29,25460.0,54.824,54.8825,54.8143,54.824,25460.0
2024-04-11 13:35:00,56.29,56.31,56.2,56.21,20428.0,54.824,54.8435,54.7364,54.7461,20428.0
2024-04-11 13:40:00,56.2,56.22,56.18,56.21,20951.0,54.7364,54.7559,54.7169,54.7461,20951.0
2024-04-11 13:45:00,56.21,56.21,56.18,56.19,11831.0,54.7461,54.7461,54.7169,54.7266,11831.0
2024-04-11 13:50:00,56.19,56.24,56.19,56.22,15162.0,54.7266,54.7753,54.7266,54.7559,15162.0
2024-04-11 13:55:00,56.22,56.25,56.19,56.2,11417.0,54.7559,54.7851,54.7266,54.7364,11417.0
2024-04-11 14:00:00,56.2,56.25,56.19,56.24,14320.0,54.7364,54.7851,54.7266,54.7753,14320.0
2024-04-11 14:05:00,56.24,56.34,56.24,56.29,22441.0,54.7753,54.8727,54.7753,54.824,22441.0
2024-04-11 14:10:00,56.29,56.32,56.27,56.3,16159.0,54.824,54.8532,54.8045,54.8338,16159.0
2024-04-11 14:15:00,56.3,56.31,56.27,56.28,10180.0,54.8338,54.8435,54.8045,54.8143,10180.0
2024-04-11 14:20:00,56.28,56.28,56.21,56.22,10829.0,54.8143,54.8143,54.7461,54.7559,10829.0
2024-04-11 14:25:00,56.22,56.28,56.2,56.21,11222.0,54.7559,54.8143,54.7364,54.7461,11222.0
2024-04-11 14:30:00,56.21,56.24,56.19,56.2,17311.0,54.7461,54.7753,54.7266,54.7364,17311.0
2024-04-11 14:35:00,56.2,56.23,56.19,56.21,16933.0,54.7364,54.7656,54.7266,54.7461,16933.0
2024-04-11 14:40:00,56.2,56.24,56.19,56.21,14240.0,54.7364,54.7753,54.7266,54.7461,14240.0
2024-04-11 14:45:00,56.2,56.2,56.17,56.2,13802.0,54.7364,54.7364,54.7072,54.7364,13802.0
2024-04-11 14:50:00,56.19,56.22,56.17,56.21,19344.0,54.7266,54.7559,54.7072,54.7461,19344.0
2024-04-11 14:55:00,56.2,56.28,56.2,56.26,17864.0,54.7364,54.8143,54.7364,54.7948,17864.0
2024-04-11 15:00:00,56.26,56.28,56.22,56.23,15217.0,54.7948,54.8143,54.7559,54.7656,15217.0
2024-04-11 15:05:00,56.23,56.25,56.17,56.23,28459.0,54.7656,54.7851,54.7072,54.7656,28459.0
2024-04-11 15:10:00,56.24,56.24,56.2,56.22,12999.0,54.7753,54.7753,54.7364,54.7559,12999.0
2024-04-11 15:15:00,56.21,56.24,56.19,56.21,26380.0,54.7461,54.7753,54.7266,54.7461,26380.0
2024-04-11 15:20:00,56.21,56.22,56.16,56.19,21549.0,54.7461,54.7559,54.6974,54.7266,21549.0
2024-04-11 15:25:00,56.18,56.18,56.11,56.14,28558.0,54.7169,54.7169,54.6487,54.6779,28558.0
2024-04-11 15:30:00,56.13,56.16,56.12,56.15,33226.0,54.6682,54.6974,54.6585,54.6877,33226.0
2024-04-11 15:35:00,56.15,56.16,56.11,56.15,30393.0,54.6877,54.6974,54.6487,54.6877,30393.0
2024-04-11 15:40:00,56.15,56.19,56.13,56.16,35910.0,54.6877,54.7266,54.6682,54.6974,35910.0
2024-04-11 15:45:00,56.17,56.22,56.16,56.21,49022.0,54.7072,54.7559,54.6974,54.7461,49022.0
2024-04-11 15:50:00,56.2,56.2,56.12,56.19,79408.0,54.7364,54.7364,54.6585,54.7266,79408.0
2024-04-11 15:55:00,56.19,56.23,56.14,56.16,237312.0,54.7266,54.7656,54.6779,54.6974,237312.0
2024-04-12 09:30:00,55.91,55.97,55.75,55.89,63420.0,54.4539,54.5124,54.2981,54.4344,63420.0
2024-04-12 09:35:00,55.9,56.06,55.77,56.06,24754.0,54.4442,54.6,54.3176,54.6,24754.0
2024-04-12 09:40:00,56.08,56.11,56.01,56.03,35253.0,54.6195,54.6487,54.5513,54.5708,35253.0
2024-04-12 09:45:00,56.03,56.06,55.92,55.93,34835.0,54.5708,54.6,54.4637,54.4734,34835.0
2024-04-12 09:50:00,55.92,55.92,55.72,55.72,19852.0,54.4637,54.4637,54.2689,54.2689,19852.0
2024-04-12 09:55:00,55.71,55.72,55.67,55.72,10768.0,54.2591,54.2689,54.2202,54.2689,10768.0
2024-04-12 10:00:00,55.72,55.79,55.64,55.79,39378.0,54.2689,54.337,54.191,54.337,39378.0
2024-04-12 10:05:00,55.8,55.8,55.69,55.7,105921.0,54.3468,54.3468,54.2397,54.2494,105921.0
2024-04-12 10:10:00,55.71,55.82,55.7,55.79,30665.0,54.2591,54.3663,54.2494,54.337,30665.0
2024-04-12 10:15:00,55.79,55.81,55.71,55.77,22664.0,54.337,54.3565,54.2591,54.3176,22664.0
2024-04-12 10:20:00,55.77,55.84,55.75,55.83,19523.0,54.3176,54.3857,54.2981,54.376,19523.0
2024-04-12 10:25:00,55.84,55.88,55.71,55.73,25273.0,54.3857,54.4247,54.2591,54.2786,25273.0
2024-04-12 10:30:00,55.73,55.82,55.71,55.8,25151.0,54.2786,54.3663,54.2591,54.3468,25151.0
2024-04-12 10:35:00,55.8,55.81,55.69,55.77,52543.0,54.3468,54.3565,54.2397,54.3176,52543.0
2024-04-12 10:40:00,55.77,55.8,55.73,55.8,34525.0,54.3176,54.3468,54.2786,54.3468,34525.0
2024-04-12 10:45:00,55.8,55.82,55.77,55.8,34787.0,54.3468,54.3663,54.3176,54.3468,34787.0
2024-04-12 10:50:00,55.82,55.86,55.8,55.85,19970.0,54.3663,54.4052,54.3468,54.3955,19970.0
2024-04-12 10:55:00,55.87,55.89,55.85,55.88,10488.0,54.415,54.4344,54.3955,54.4247,10488.0
2024-04-12 11:00:00,55.88,55.93,55.86,55.91,19749.0,54.4247,54.4734,54.4052,54.4539,19749.0
2024-04-12 11:05:00,55.9,55.95,55.89,55.91,25855.0,54.4442,54.4929,54.4344,54.4539,25855.0
2024-04-12 11:10:00,55.9,55.96,55.87,55.94,19684.0,54.4442,54.5026,54.415,54.4831,19684.0
2024-04-12 11:15:00,55.94,56.0,55.93,55.98,39908.0,54.4831,54.5416,54.4734,54.5221,39908.0
2024-04-12 11:20:00,55.98,56.05,55.96,55.98,26827.0,54.5221,54.5903,54.5026,54.5221,26827.0
2024-04-12 11:25:00,55.97,55.97,55.86,55.87,12266.0,54.5124,54.5124,54.4052,54.415,12266.0
2024-04-12 11:30:00,55.87,55.9,55.77,55.77,12388.0,54.415,54.4442,54.3176,54.3176,12388.0
2024-04-12 11:35:00,55.77,55.8,55.7,55.71,14495.0,54.3176,54.3468,54.2494,54.2591,14495.0
2024-04-12 11:40:00,55.71,55.74,55.64,55.66,15615.0,54.2591,54.2884,54.191,54.2104,15615.0
2024-04-12 11:45:00,55.66,55.68,55.59,55.64,50455.0,54.2104,54.2299,54.1423,54.191,50455.0
2024-04-12 11:50:00,55.63,55.66,55.58,55.66,25379.0,54.1812,54.2104,54.1325,54.2104,25379.0
2024-04-12 11:55:00,55.65,55.72,55.65,55.68,14882.0,54.2007,54.2689,54.2007,54.2299,14882.0
2024-04-12 12:00:00,55.67,55.72,55.66,55.72,4896.0,54.2202,54.2689,54.2104,54.2689,4896.0
2024-04-12 12:05:00,55.72,55.72,55.68,55.69,11219.0,54.2689,54.2689,54.2299,54.2397,11219.0
2024-04-12 12:10:00,55.68,55.7,55.67,55.69,13877.0,54.2299,54.2494,54.2202,54.2397,13877.0
2024-04-12 12:15:00,55.69,55.69,55.62,55.62,15146.0,54.2397,54.2397,54.1715,54.1715,15146.0
2024-04-12 12:20:00,55.63,55.67,55.62,55.66,11976.0,54.1812,54.2202,54.1715,54.2104,11976.0
2024-04-12 12:25:00,55.66,55.67,55.63,55.63,15181.0,54.2104,54.2202,54.1812,54.1812,15181.0
2024-04-12 12:30:00,55.64,55.65,55.57,55.61,7840.0,54.191,54.2007,54.1228,54.1617,7840.0
2024-04-12 12:35:00,55.6,55.6,55.56,55.57,11891.0,54.152,54.152,54.113,54.1228,11891.0
2024-04-12 12:40:00,55.57,55.6,55.56,55.59,7431.0,54.1228,54.152,54.113,54.1423,7431.0
2024-04-12 12:45:00,55.6,55.63,55.59,55.61,10333.0,54.152,54.1812,54.1423,54.1617,10333.0
2024-04-12 12:50:00,55.6,55.64,55.58,55.61,30997.0,54.152,54.191,54.1325,54.1617,30997.0
2024-04-12 12:55:00,55.61,55.61,55.55,55.55,31042.0,54.1617,54.1617,54.1033,54.1033,31042.0
2024-04-12 13:00:00,55.55,55.59,55.52,55.53,11284.0,54.1033,54.1423,54.0741,54.0838,11284.0
2024-04-12 13:05:00,55.53,55.54,55.48,55.49,15901.0,54.0838,54.0936,54.0351,54.0449,15901.0
2024-04-12 13:10:00,55.5,55.54,55.5,55.54,8998.0,54.0546,54.0936,54.0546,54.0936,8998.0
2024-04-12 13:15:00,55.53,55.57,55.52,55.53,17275.0,54.0838,54.1228,54.0741,54.0838,17275.0
2024-04-12 13:20:00,55.53,55.54,55.49,55.53,13238.0,54.0838,54.0936,54.0449,54.0838,13238.0
2024-04-12 13:25:00,55.53,55.53,55.47,55.49,14637.0,54.0838,54.0838,54.0254,54.0449,14637.0
2024-04-12 13:30:00,55.48,55.48,55.42,55.45,12074.0,54.0351,54.0351,53.9767,54.0059,12074.0
2024-04-12 13:35:00,55.45,55.46,55.43,55.44,17224.0,54.0059,54.0156,53.9864,53.9962,17224.0
2024-04-12 13:40:00,55.43,55.44,55.35,55.37,26738.0,53.9864,53.9962,53.9085,53.928,26738.0
2024-04-12 13:45:00,55.38,55.43,55.37,55.42,23657.0,53.9377,53.9864,53.928,53.9767,23657.0
2024-04-12 13:50:00,55.41,55.43,55.32,55.33,15087.0,53.9669,53.9864,53.8793,53.889,15087.0
2024-04-12 13:55:00,55.32,55.36,55.32,55.36,17649.0,53.8793,53.9182,53.8793,53.9182,17649.0
2024-04-12 14:00:00,55.35,55.35,55.28,55.29,20659.0,53.9085,53.9085,53.8403,53.8501,20659.0
2024-04-12 14:05:00,55.29,55.45,55.28,55.44,35218.0,53.8501,54.0059,53.8403,53.9962,35218.0
2024-04-12 14:10:00,55.43,55.44,55.39,55.39,20364.0,53.9864,53.9962,53.9475,53.9475,20364.0
2024-04-12 14:15:00,55.4,55.41,55.38,55.39,26353.0,53.9572,53.9669,53.9377,53.9475,26353.0
2024-04-12 14:20:00,55.39,55.45,55.38,55.44,23071.0,53.9475,54.0059,53.9377,53.9962,23071.0
2024-04-12 14:25:00,55.44,55.44,55.41,55.41,22407.0,53.9962,53.9962,53.9669,53.9669,22407.0
2024-04-12 14:30:00,55.41,55.42,55.35,55.38,24777.0,53.9669,53.9767,53.9085,53.9377,24777.0
2024-04-12 14:35:00,55.38,55.38,55.28,55.33,27176.0,53.9377,53.9377,53.8403,53.889,27176.0
2024-04-12 14:40:00,55.32,55.38,55.27,55.35,34243.0,53.8793,53.9377,53.8306,53.9085,34243.0
2024-04-12 14:45:00,55.35,55.39,55.34,55.38,16895.0,53.9085,53.9475,53.8988,53.9377,16895.0
2024-04-12 14:50:00,55.38,55.38,55.34,55.34,28053.0,53.9377,53.9377,53.8988,53.8988,28053.0
2024-04-12 14:55:00,55.33,55.38,55.33,55.33,21431.0,53.889,53.9377,53.889,53.889,21431.0
2024-04-12 15:00:00,55.33,55.34,55.3,55.33,18080.0,53.889,53.8988,53.8598,53.889,18080.0
2024-04-12 15:05:00,55.33,55.35,55.27,55.29,28544.0,53.889,53.9085,53.8306,53.8501,28544.0
2024-04-12 15:10:00,55.29,55.3,55.25,55.26,25234.0,53.8501,53.8598,53.8111,53.8209,25234.0
2024-04-12 15:15:00,55.26,55.3,55.24,55.3,21999.0,53.8209,53.8598,53.8014,53.8598,21999.0
2024-04-12 15:20:00,55.3,55.32,55.27,55.28,21161.0,53.8598,53.8793,53.8306,53.8403,21161.0
2024-04-12 15:25:00,55.28,55.32,55.27,55.28,23654.0,53.8403,53.8793,53.8306,53.8403,23654.0
2024-04-12 15:30:00,55.28,55.32,55.26,55.28,45274.0,53.8403,53.8793,53.8209,53.8403,45274.0
2024-04-12 15:35:00,55.29,55.29,55.19,55.2,29333.0,53.8501,53.8501,53.7527,53.7624,29333.0
2024-04-12 15:40:00,55.2,55.3,55.2,55.28,49184.0,53.7624,53.8598,53.7624,53.8403,49184.0
2024-04-12 15:45:00,55.28,55.28,55.2,55.26,59482.0,53.8403,53.8403,53.7624,53.8209,59482.0
2024-04-12 15:50:00,55.26,55.27,55.18,55.25,144160.0,53.8209,53.8306,53.7429,53.8111,144160.0
2024-04-12 15:55:00,55.25,55.28,55.18,55.21,359078.0,53.8111,53.8403,53.7429,53.7722,359078.0
2024-04-15 09:30:00,55.63,55.88,55.28,55.77,64402.0,54.1812,54.4247,53.8403,54.3176,64402.0
2024-04-15 09:35:00,55.77,55.86,55.68,55.77,38057.0,54.3176,54.4052,54.2299,54.3176,38057.0
2024-04-15 09:40:00,55.77,55.82,55.72,55.75,12726.0,54.3176,54.3663,54.2689,54.2981,12726.0
2024-04-15 09:45:00,55.75,55.8,55.68,55.68,17466.0,54.2981,54.3468,54.2299,54.2299,17466.0
2024-04-15 09:50:00,55.68,55.72,55.6,55.61,17598.0,54.2299,54.2689,54.152,54.1617,17598.0
2024-04-15 09:55:00,55.62,55.66,55.6,55.61,9702.0,54.1715,54.2104,54.152,54.1617,9702.0
2024-04-15 10:00:00,55.61,55.61,55.51,55.55,27798.0,54.1617,54.1617,54.0643,54.1033,27798.0
2024-04-15 10:05:00,55.54,55.59,55.49,55.58,25435.0,54.0936,54.1423,54.0449,54.1325,25435.0
2024-04-15 10:10:00,55.57,55.57,55.42,55.51,58476.0,54.1228,54.1228,53.9767,54.0643,58476.0
2024-04-15 10:15:00,55.5,55.6,55.46,55.57,18808.0,54.0546,54.152,54.0156,54.1228,18808.0
2024-04-15 10:20:00,55.57,55.62,55.55,55.58,26554.0,54.1228,54.1715,54.1033,54.1325,26554.0
2024-04-15 10:25:00,55.58,55.69,55.55,55.68,35052.0,54.1325,54.2397,54.1033,54.2299,35052.0
2024-04-15 10:30:00,55.69,55.7,55.62,55.66,48550.0,54.2397,54.2494,54.1715,54.2104,48550.0
2024-04-15 10:35:00,55.66,55.7,55.63,55.65,28178.0,54.2104,54.2494,54.1812,54.2007,28178.0
2024-04-15 10:40:00,55.65,55.71,55.63,55.71,22410.0,54.2007,54.2591,54.1812,54.2591,22410.0
2024-04-15 10:45:00,55.71,55.74,55.67,55.74,24624.0,54.2591,54.2884,54.2202,54.2884,24624.0
2024-04-15 10:50:00,55.72,55.81,55.72,55.8,23264.0,54.2689,54.3565,54.2689,54.3468,23264.0
2024-04-15 10:55:00,55.8,55.86,55.76,55.78,30021.0,54.3468,54.4052,54.3078,54.3273,30021.0
2024-04-15 11:00:00,55.8,55.82,55.75,55.78,62562.0,54.3468,54.3663,54.2981,54.3273,62562.0
2024-04-15 11:05:00,55.79,55.79,55.7,55.71,19152.0,54.337,54.337,54.2494,54.2591,19152.0
2024-04-15 11:10:00,55.71,55.74,55.68,55.71,16422.0,54.2591,54.2884,54.2299,54.2591,16422.0
2024-04-15 11:15:00,55.7,55.7,55.66,55.68,12913.0,54.2494,54.2494,54.2104,54.2299,12913.0
2024-04-15 11:20:00,55.68,55.69,55.65,55.65,15111.0,54.2299,54.2397,54.2007,54.2007,15111.0
2024-04-15 11:25:00,55.66,55.71,55.62,55.7,25008.0,54.2104,54.2591,54.1715,54.2494,25008.0
2024-04-15 11:30:00,55.7,55.81,55.68,55.8,28786.0,54.2494,54.3565,54.2299,54.3468,28786.0
2024-04-15 11:35:00,55.8,55.88,55.79,55.82,28396.0,54.3468,54.4247,54.337,54.3663,28396.0
2024-04-15 11:40:00,55.82,55.87,55.78,55.8,14352.0,54.3663,54.415,54.3273,54.3468,14352.0
2024-04-15 11:45:00,55.81,55.85,55.79,55.83,13834.0,54.3565,54.3955,54.337,54.376,13834.0
2024-04-15 11:50:00,55.82,55.85,55.78,55.8,20647.0,54.3663,54.3955,54.3273,54.3468,20647.0
2024-04-15 11:55:00,55.8,55.88,55.8,55.86,19178.0,54.3468,54.4247,54.3468,54.4052,19178.0
2024-04-15 12:00:00,55.87,55.9,55.86,55.9,18873.0,54.415,54.4442,54.4052,54.4442,18873.0
2024-04-15 12:05:00,55.9,55.98,55.89,55.89,21201.0,54.4442,54.5221,54.4344,54.4344,21201.0
2024-04-15 12:10:00,55.9,55.93,55.86,55.88,16958.0,54.4442,54.4734,54.4052,54.4247,16958.0
2024-04-15 12:15:00,55.88,55.88,55.8,55.8,20035.0,54.4247,54.4247,54.3468,54.3468,20035.0
2024-04-15 12:20:00,55.8,55.81,55.75,55.76,27773.0,54.3468,54.3565,54.2981,54.3078,27773.0
2024-04-15 12:25:00,55.77,55.8,55.72,55.76,39631.0,54.3176,54.3468,54.2689,54.3078,39631.0
2024-04-15 12:30:00,55.76,55.8,55.73,55.78,40873.0,54.3078,54.3468,54.2786,54.3273,40873.0
2024-04-15 12:35:00,55.78,55.81,55.77,55.79,25743.0,54.3273,54.3565,54.3176,54.337,25743.0
2024-04-15 12:40:00,55.79,55.84,55.78,55.83,61628.0,54.337,54.3857,54.3273,54.376,61628.0
2024-04-15 12:45:00,55.83,55.83,55.76,55.77,37414.0,54.376,54.376,54.3078,54.3176,37414.0
2024-04-15 12:50:00,55.76,55.8,55.75,55.79,13771.0,54.3078,54.3468,54.2981,54.337,13771.0
2024-04-15 12:55:00,55.79,55.83,55.78,55.79,37743.0,54.337,54.376,54.3273,54.337,37743.0
2024-04-15 13:00:00,55.79,55.8,55.74,55.8,89342.0,54.337,54.3468,54.2884,54.3468,89342.0
2024-04-15 13:05:00,55.8,55.91,55.79,55.91,21308.0,54.3468,54.4539,54.337,54.4539,21308.0
2024-04-15 13:10:00,55.92,55.93,55.81,55.86,24968.0,54.4637,54.4734,54.3565,54.4052,24968.0
2024-04-15 13:15:00,55.85,55.87,55.79,55.8,42345.0,54.3955,54.415,54.337,54.3468,42345.0
2024-04-15 13:20:00,55.8,55.81,55.73,55.76,37852.0,54.3468,54.3565,54.2786,54.3078,37852.0
2024-04-15 13:25:00,55.76,55.79,55.68,55.69,49438.0,54.3078,54.337,54.2299,54.2397,49438.0
2024-04-15 13:30:00,55.68,55.7,55.59,55.66,30767.0,54.2299,54.2494,54.1423,54.2104,30767.0
2024-04-15 13:35:00,55.66,55.74,55.66,55.7,16255.0,54.2104,54.2884,54.2104,54.2494,16255.0
2024-04-15 13:40:00,55.7,55.76,55.69,55.72,20099.0,54.2494,54.3078,54.2397,54.2689,20099.0
2024-04-15 13:45:00,55.72,55.73,55.64,55.65,15966.0,54.2689,54.2786,54.191,54.2007,15966.0
2024-04-15 13:50:00,55.64,55.66,55.57,55.58,13356.0,54.191,54.2104,54.1228,54.1325,13356.0
2024-04-15 13:55:00,55.58,55.63,55.55,55.62,21018.0,54.1325,54.1812,54.1033,54.1715,21018.0
2024-04-15 14:00:00,55.62,55.63,55.58,55.63,12336.0,54.1715,54.1812,54.1325,54.1812,12336.0
2024-04-15 14:05:00,55.63,55.64,55.54,55.54,18442.0,54.1812,54.191,54.0936,54.0936,18442.0
2024-04-15 14:10:00,55.55,55.55,55.49,55.5,16245.0,54.1033,54.1033,54.0449,54.0546,16245.0
2024-04-15 14:15:00,55.5,55.52,55.46,55.51,23832.0,54.0546,54.0741,54.0156,54.0643,23832.0
2024-04-15 14:20:00,55.5,55.5,55.41,55.43,22879.0,54.0546,54.0546,53.9669,53.9864,22879.0
2024-04-15 14:25:00,55.43,55.49,55.43,55.48,31376.0,53.9864,54.0449,53.9864,54.0351,31376.0
2024-04-15 14:30:00,55.48,55.63,55.47,55.61,45906.0,54.0351,54.1812,54.0254,54.1617,45906.0
2024-04-15 14:35:00,55.6,55.68,55.59,55.61,56457.0,54.152,54.2299,54.1423,54.1617,56457.0
2024-04-15 14:40:00,55.6,55.65,55.57,55.58,49155.0,54.152,54.2007,54.1228,54.1325,49155.0
2024-04-15 14:45:00,55.58,55.62,55.58,55.6,26688.0,54.1325,54.1715,54.1325,54.152,26688.0
2024-04-15 14:50:00,55.6,55.6,55.49,55.5,27088.0,54.152,54.152,54.0449,54.0546,27088.0
2024-04-15 14:55:00,55.49,55.53,55.47,55.48,34928.0,54.0449,54.0838,54.0254,54.0351,34928.0
2024-04-15 15:00:00,55.47,55.49,55.41,55.41,22545.0,54.0254,54.0449,53.9669,53.9669,22545.0
2024-04-15 15:05:00,55.41,55.48,55.4,55.48,36793.0,53.9669,54.0351,53.9572,54.0351,36793.0
2024-04-15 15:10:00,55.47,55.49,55.44,55.46,24413.0,54.0254,54.0449,53.9962,54.0156,24413.0
2024-04-15 15:15:00,55.46,55.48,55.44,55.45,36744.0,54.0156,54.0351,53.9962,54.0059,36744.0
2024-04-15 15:20:00,55.45,55.51,55.45,55.47,28072.0,54.0059,54.0643,54.0059,54.0254,28072.0
2024-04-15 15:25:00,55.47,55.51,55.46,55.48,33406.0,54.0254,54.0643,54.0156,54.0351,33406.0
2024-04-15 15:30:00,55.48,55.54,55.46,55.52,33972.0,54.0351,54.0936,54.0156,54.0741,33972.0
2024-04-15 15:35:00,55.51,55.51,55.39,55.42,29486.0,54.0643,54.0643,53.9475,53.9767,29486.0
2024-04-15 15:40:00,55.43,55.44,55.35,55.36,26625.0,53.9864,53.9962,53.9085,53.9182,26625.0
2024-04-15 15:45:00,55.35,55.37,55.29,55.36,52489.0,53.9085,53.928,53.8501,53.9182,52489.0
2024-04-15 15:50:00,55.36,55.43,55.32,55.42,102823.0,53.9182,53.9864,53.8793,53.9767,102823.0
2024-04-15 15:55:00,55.41,55.42,55.34,55.34,360852.0,53.9669,53.9767,53.8988,53.8988,360852.0
2024-04-16 09:30:00,56.44,56.73,56.19,56.47,193321.0,54.9701,55.2526,54.7266,54.9993,193321.0
2024-04-16 09:35:00,56.5,56.5,55.98,56.1,76170.0,55.0286,55.0286,54.5221,54.639,76170.0
2024-04-16 09:40:00,56.1,56.1,55.69,55.93,112359.0,54.639,54.639,54.2397,54.4734,112359.0
2024-04-16 09:45:00,55.93,55.95,55.62,55.62,99996.0,54.4734,54.4929,54.1715,54.1715,99996.0
2024-04-16 09:50:00,55.62,55.86,55.56,55.84,79624.0,54.1715,54.4052,54.113,54.3857,79624.0
2024-04-16 09:55:00,55.84,55.85,55.71,55.74,41960.0,54.3857,54.3955,54.2591,54.2884,41960.0
2024-04-16 10:00:00,55.73,55.81,55.67,55.74,32528.0,54.2786,54.3565,54.2202,54.2884,32528.0
2024-04-16 10:05:00,55.75,55.81,55.69,55.75,56523.0,54.2981,54.3565,54.2397,54.2981,56523.0
2024-04-16 10:10:00,55.75,55.88,55.74,55.78,46867.0,54.2981,54.4247,54.2884,54.3273,46867.0
2024-04-16 10:15:00,55.77,55.83,55.7,55.76,46071.0,54.3176,54.376,54.2494,54.3078,46071.0
2024-04-16 10:20:00,55.78,55.89,55.74,55.85,89207.0,54.3273,54.4344,54.2884,54.3955,89207.0
2024-04-16 10:25:00,55.84,55.89,55.63,55.65,103286.0,54.3857,54.4344,54.1812,54.2007,103286.0
2024-04-16 10:30:00,55.64,55.75,55.61,55.71,37549.0,54.191,54.2981,54.1617,54.2591,37549.0
2024-04-16 10:35:00,55.69,55.71,55.59,55.63,39659.0,54.2397,54.2591,54.1423,54.1812,39659.0
2024-04-16 10:40:00,55.62,55.68,55.61,55.64,34788.0,54.1715,54.2299,54.1617,54.191,34788.0
2024-04-16 10:45:00,55.63,55.76,55.6,55.74,53237.0,54.1812,54.3078,54.152,54.2884,53237.0
2024-04-16 10:50:00,55.75,55.76,55.68,55.7,30261.0,54.2981,54.3078,54.2299,54.2494,30261.0
2024-04-16 10:55:00,55.71,55.76,55.69,55.75,25977.0,54.2591,54.3078,54.2397,54.2981,25977.0
2024-04-16 11:00:00,55.75,55.82,55.71,55.8,42296.0,54.2981,54.3663,54.2591,54.3468,42296.0
2024-04-16 11:05:00,55.8,55.81,55.74,55.74,33571.0,54.3468,54.3565,54.2884,54.2884,33571.0
2024-04-16 11:10:00,55.75,55.79,55.62,55.64,47682.0,54.2981,54.337,54.1715,54.191,47682.0
2024-04-16 11:15:00,55.63,55.64,55.54,55.56,29938.0,54.1812,54.191,54.0936,54.113,29938.0
2024-04-16 11:20:00,55.57,55.66,55.55,55.66,34293.0,54.1228,54.2104,54.1033,54.2104,34293.0
2024-04-16 11:25:00,55.65,55.67,55.55,55.59,53660.0,54.2007,54.2202,54.1033,54.1423,53660.0
2024-04-16 11:30:00,55.59,55.63,55.55,55.62,36147.0,54.1423,54.1812,54.1033,54.1715,36147.0
2024-04-16 11:35:00,55.61,55.66,55.61,55.63,38008.0,54.1617,54.2104,54.1617,54.1812,38008.0
2024-04-16 11:40:00,55.63,55.64,55.58,55.59,40327.0,54.1812,54.191,54.1325,54.1423,40327.0
2024-04-16 11:45:00,55.58,55.63,55.56,55.59,32572.0,54.1325,54.1812,54.113,54.1423,32572.0
2024-04-16 11:50:00,55.59,55.6,55.47,55.54,45544.0,54.1423,54.152,54.0254,54.0936,45544.0
2024-04-16 11:55:00,55.53,55.55,55.47,55.52,40824.0,54.0838,54.1033,54.0254,54.0741,40824.0
2024-04-16 12:00:00,55.51,55.52,55.45,55.48,25294.0,54.0643,54.0741,54.0059,54.0351,25294.0
2024-04-16 12:05:00,55.48,55.5,55.44,55.49,26138.0,54.0351,54.0546,53.9962,54.0449,26138.0
2024-04-16 12:10:00,55.49,55.52,55.47,55.51,23488.0,54.0449,54.0741,54.0254,54.0643,23488.0
2024-04-16 12:15:00,55.5,55.53,55.49,55.51,19254.0,54.0546,54.0838,54.0449,54.0643,19254.0
2024-04-16 12:20:00,55.5,55.53,55.44,55.45,25622.0,54.0546,54.0838,53.9962,54.0059,25622.0
2024-04-16 12:25:00,55.45,55.48,55.43,55.44,20436.0,54.0059,54.0351,53.9864,53.9962,20436.0
2024-04-16 12:30:00,55.43,55.48,55.43,55.46,20530.0,53.9864,54.0351,53.9864,54.0156,20530.0
2024-04-16 12:35:00,55.45,55.54,55.43,55.54,20099.0,54.0059,54.0936,53.9864,54.0936,20099.0
2024-04-16 12:40:00,55.54,55.54,55.5,55.52,25693.0,54.0936,54.0936,54.0546,54.0741,25693.0
2024-04-16 12:45:00,55.51,55.55,55.49,55.53,15737.0,54.0643,54.1033,54.0449,54.0838,15737.0
2024-04-16 12:50:00,55.53,55.54,55.46,55.48,38496.0,54.0838,54.0936,54.0156,54.0351,38496.0
2024-04-16 12:55:00,55.48,55.48,55.45,55.45,17827.0,54.0351,54.0351,54.0059,54.0059,17827.0
2024-04-16 13:00:00,55.45,55.47,55.4,55.43,46282.0,54.0059,54.0254,53.9572,53.9864,46282.0
2024-04-16 13:05:00,55.43,55.48,55.38,55.47,59621.0,53.9864,54.0351,53.9377,54.0254,59621.0
2024-04-16 13:10:00,55.48,55.48,55.44,55.47,16646.0,54.0351,54.0351,53.9962,54.0254,16646.0
2024-04-16 13:15:00,55.47,55.47,55.44,55.45,15380.0,54.0254,54.0254,53.9962,54.0059,15380.0
2024-04-16 13:20:00,55.45,55.49,55.43,55.46,32540.0,54.0059,54.0449,53.9864,54.0156,32540.0
2024-04-16 13:25:00,55.46,55.56,55.42,55.55,42621.0,54.0156,54.113,53.9767,54.1033,42621.0
2024-04-16 13:30:00,55.56,55.56,55.38,55.41,51480.0,54.113,54.113,53.9377,53.9669,51480.0
2024-04-16 13:35:00,55.41,55.49,55.41,55.47,38498.0,53.9669,54.0449,53.9669,54.0254,38498.0
2024-04-16 13:40:00,55.47,55.53,55.45,55.46,27201.0,54.0254,54.0838,54.0059,54.0156,27201.0
2024-04-16 13:45:00,55.46,55.49,55.46,55.47,23975.0,54.0156,54.0449,54.0156,54.0254,23975.0
2024-04-16 13:50:00,55.47,55.47,55.38,55.44,29674.0,54.0254,54.0254,53.9377,53.9962,29674.0
2024-04-16 13:55:00,55.43,55.46,55.42,55.46,17910.0,53.9864,54.0156,53.9767,54.0156,17910.0
2024-04-16 14:00:00,55.45,55.5,55.43,55.49,24428.0,54.0059,54.0546,53.9864,54.0449,24428.0
2024-04-16 14:05:00,55.49,55.66,55.49,55.66,34087.0,54.0449,54.2104,54.0449,54.2104,34087.0
2024-04-16 14:10:00,55.66,55.67,55.54,55.54,35003.0,54.2104,54.2202,54.0936,54.0936,35003.0
2024-04-16 14:15:00,55.54,55.54,55.47,55.48,26575.0,54.0936,54.0936,54.0254,54.0351,26575.0
2024-04-16 14:20:00,55.48,55.49,55.42,55.44,136222.0,54.0351,54.0449,53.9767,53.9962,136222.0
2024-04-16 14:25:00,55.44,55.53,55.39,55.42,62260.0,53.9962,54.0838,53.9475,53.9767,62260.0
2024-04-16 14:30:00,55.42,55.49,55.4,55.48,64128.0,53.9767,54.0449,53.9572,54.0351,64128.0
2024-04-16 14:35:00,55.48,55.51,55.41,55.43,43196.0,54.0351,54.0643,53.9669,53.9864,43196.0
2024-04-16 14:40:00,55.44,55.45,55.4,55.41,30617.0,53.9962,54.0059,53.9572,53.9669,30617.0
2024-04-16 14:45:00,55.41,55.47,55.41,55.46,32249.0,53.9669,54.0254,53.9669,54.0156,32249.0
2024-04-16 14:50:00,55.46,55.54,55.46,55.51,22099.0,54.0156,54.0936,54.0156,54.0643,22099.0
2024-04-16 14:55:00,55.52,55.55,55.49,55.55,28072.0,54.0741,54.1033,54.0449,54.1033,28072.0
2024-04-16 15:00:00,55.55,55.6,55.53,55.58,36990.0,54.1033,54.152,54.0838,54.1325,36990.0
2024-04-16 15:05:00,55.58,55.6,55.55,55.59,27032.0,54.1325,54.152,54.1033,54.1423,27032.0
2024-04-16 15:10:00,55.6,55.62,55.56,55.58,32485.0,54.152,54.1715,54.113,54.1325,32485.0
2024-04-16 15:15:00,55.57,55.6,55.55,55.6,25041.0,54.1228,54.152,54.1033,54.152,25041.0
2024-04-16 15:20:00,55.6,55.62,55.55,55.61,39341.0,54.152,54.1715,54.1033,54.1617,39341.0
2024-04-16 15:25:00,55.6,55.61,55.56,55.59,36844.0,54.152,54.1617,54.113,54.1423,36844.0
2024-04-16 15:30:00,55.59,55.59,55.43,55.43,45729.0,54.1423,54.1423,53.9864,53.9864,45729.0
2024-04-16 15:35:00,55.43,55.48,55.4,55.41,78938.0,53.9864,54.0351,53.9572,53.9669,78938.0
2024-04-16 15:40:00,55.41,55.48,55.39,55.45,81289.0,53.9669,54.0351,53.9475,54.0059,81289.0
2024-04-16 15:45:00,55.44,55.5,55.42,55.48,107882.0,53.9962,54.0546,53.9767,54.0351,107882.0
2024-04-16 15:50:00,55.47,55.5,55.42,55.48,127387.0,54.0254,54.0546,53.9767,54.0351,127387.0
2024-04-16 15:55:00,55.49,55.5,55.25,55.28,464680.0,54.0449,54.0546,53.8111,53.8403,464680.0
2024-04-17 09:30:00,55.5,55.69,55.38,55.67,109181.0,54.0546,54.2397,53.9377,54.2202,109181.0
2024-04-17 09:35:00,55.67,55.77,55.62,55.72,53595.0,54.2202,54.3176,54.1715,54.2689,53595.0
2024-04-17 09:40:00,55.71,55.75,55.64,55.69,47618.0,54.2591,54.2981,54.191,54.2397,47618.0
2024-04-17 09:45:00,55.69,55.77,55.69,55.74,35828.0,54.2397,54.3176,54.2397,54.2884,35828.0
2024-04-17 09:50:00,55.75,55.84,55.75,55.84,40558.0,54.2981,54.3857,54.2981,54.3857,40558.0
2024-04-17 09:55:00,55.84,55.88,55.8,55.85,29242.0,54.3857,54.4247,54.3468,54.3955,29242.0
2024-04-17 10:00:00,55.86,55.88,55.7,55.86,65603.0,54.4052,54.4247,54.2494,54.4052,65603.0
2024-04-17 10:05:00,55.86,56.05,55.86,56.04,62487.0,54.4052,54.5903,54.4052,54.5805,62487.0
2024-04-17 10:10:00,56.04,56.07,55.92,55.92,53242.0,54.5805,54.6098,54.4637,54.4637,53242.0
2024-04-17 10:15:00,55.92,55.92,55.71,55.72,28028.0,54.4637,54.4637,54.2591,54.2689,28028.0
2024-04-17 10:20:00,55.73,55.74,55.58,55.65,31064.0,54.2786,54.2884,54.1325,54.2007,31064.0
2024-04-17 10:25:00,55.66,55.68,55.61,55.61,18412.0,54.2104,54.2299,54.1617,54.1617,18412.0
2024-04-17 10:30:00,55.62,55.8,55.61,55.77,15969.0,54.1715,54.3468,54.1617,54.3176,15969.0
2024-04-17 10:35:00,55.77,55.81,55.76,55.79,25509.0,54.3176,54.3565,54.3078,54.337,25509.0
2024-04-17 10:40:00,55.8,55.81,55.74,55.78,36545.0,54.3468,54.3565,54.2884,54.3273,36545.0
2024-04-17 10:45:00,55.79,55.82,55.76,55.82,34306.0,54.337,54.3663,54.3078,54.3663,34306.0
2024-04-17 10:50:00,55.82,55.82,55.73,55.78,73882.0,54.3663,54.3663,54.2786,54.3273,73882.0
2024-04-17 10:55:00,55.78,55.82,55.76,55.82,28329.0,54.3273,54.3663,54.3078,54.3663,28329.0
2024-04-17 11:00:00,55.84,55.86,55.79,55.86,27248.0,54.3857,54.4052,54.337,54.4052,27248.0
2024-04-17 11:05:00,55.86,55.86,55.8,55.81,38149.0,54.4052,54.4052,54.3468,54.3565,38149.0
2024-04-17 11:10:00,55.8,55.8,55.56,55.65,25654.0,54.3468,54.3468,54.113,54.2007,25654.0
2024-04-17 11:15:00,55.64,55.67,55.53,55.54,19249.0,54.191,54.2202,54.0838,54.0936,19249.0
2024-04-17 11:20:00,55.55,55.57,55.47,55.48,18209.0,54.1033,54.1228,54.0254,54.0351,18209.0
2024-04-17 11:25:00,55.48,55.52,55.44,55.47,20836.0,54.0351,54.0741,53.9962,54.0254,20836.0
2024-04-17 11:30:00,55.47,55.47,55.36,55.37,22111.0,54.0254,54.0254,53.9182,53.928,22111.0
2024-04-17 11:35:00,55.37,55.41,55.34,55.41,24052.0,53.928,53.9669,53.8988,53.9669,24052.0
2024-04-17 11:40:00,55.42,55.46,55.37,55.38,17395.0,53.9767,54.0156,53.928,53.9377,17395.0
2024-04-17 11:45:00,55.37,55.41,55.35,55.41,11922.0,53.928,53.9669,53.9085,53.9669,11922.0
2024-04-17 11:50:00,55.41,55.41,55.34,55.37,14319.0,53.9669,53.9669,53.8988,53.928,14319.0
2024-04-17 11:55:00,55.39,55.42,55.37,55.41,31896.0,53.9475,53.9767,53.928,53.9669,31896.0
2024-04-17 12:00:00,55.41,55.42,55.32,55.37,48189.0,53.9669,53.9767,53.8793,53.928,48189.0
2024-04-17 12:05:00,55.37,55.37,55.21,55.21,108622.0,53.928,53.928,53.7722,53.7722,108622.0
2024-04-17 12:10:00,55.21,55.25,55.18,55.21,63950.0,53.7722,53.8111,53.7429,53.7722,63950.0
2024-04-17 12:15:00,55.22,55.23,55.17,55.23,20800.0,53.7819,53.7916,53.7332,53.7916,20800.0
2024-04-17 12:20:00,55.22,55.25,55.19,55.21,23615.0,53.7819,53.8111,53.7527,53.7722,23615.0
2024-04-17 12:25:00,55.21,55.22,55.13,55.16,46864.0,53.7722,53.7819,53.6942,53.7235,46864.0
2024-04-17 12:30:00,55.16,55.17,55.13,55.14,10781.0,53.7235,53.7332,53.6942,53.704,10781.0
2024-04-17 12:35:00,55.15,55.19,55.11,55.19,27178.0,53.7137,53.7527,53.6748,53.7527,27178.0
2024-04-17 12:40:00,55.19,55.19,55.14,55.17,11337.0,53.7527,53.7527,53.704,53.7332,11337.0
2024-04-17 12:45:00,55.17,55.29,55.16,55.28,19732.0,53.7332,53.8501,53.7235,53.8403,19732.0
2024-04-17 12:50:00,55.29,55.31,55.21,55.22,18062.0,53.8501,53.8696,53.7722,53.7819,18062.0
2024-04-17 12:55:00,55.22,55.23,55.19,55.22,19547.0,53.7819,53.7916,53.7527,53.7819,19547.0
2024-04-17 13:00:00,55.21,55.3,55.19,55.29,22661.0,53.7722,53.8598,53.7527,53.8501,22661.0
2024-04-17 13:05:00,55.28,55.32,55.24,55.32,17097.0,53.8403,53.8793,53.8014,53.8793,17097.0
2024-04-17 13:10:00,55.31,55.32,55.28,55.3,13685.0,53.8696,53.8793,53.8403,53.8598,13685.0
2024-04-17 13:15:00,55.32,55.36,55.31,55.35,17441.0,53.8793,53.9182,53.8696,53.9085,17441.0
2024-04-17 13:20:00,55.35,55.38,55.34,55.37,15825.0,53.9085,53.9377,53.8988,53.928,15825.0
2024-04-17 13:25:00,55.37,55.37,55.3,55.32,17357.0,53.928,53.928,53.8598,53.8793,17357.0
2024-04-17 13:30:00,55.32,55.32,55.21,55.23,25088.0,53.8793,53.8793,53.7722,53.7916,25088.0
2024-04-17 13:35:00,55.23,55.24,55.18,55.21,29511.0,53.7916,53.8014,53.7429,53.7722,29511.0
2024-04-17 13:40:00,55.21,55.21,55.13,55.14,45043.0,53.7722,53.7722,53.6942,53.704,45043.0
2024-04-17 13:45:00,55.14,55.14,55.08,55.13,23138.0,53.704,53.704,53.6455,53.6942,23138.0
2024-04-17 13:50:00,55.13,55.17,55.13,55.16,18713.0,53.6942,53.7332,53.6942,53.7235,18713.0
2024-04-17 13:55:00,55.16,55.22,55.16,55.2,18247.0,53.7235,53.7819,53.7235,53.7624,18247.0
2024-04-17 14:00:00,55.19,55.22,55.17,55.22,24583.0,53.7527,53.7819,53.7332,53.7819,24583.0
2024-04-17 14:05:00,55.21,55.22,55.15,55.16,19898.0,53.7722,53.7819,53.7137,53.7235,19898.0
2024-04-17 14:10:00,55.17,55.17,55.11,55.12,21594.0,53.7332,53.7332,53.6748,53.6845,21594.0
2024-04-17 14:15:00,55.12,55.22,55.11,55.21,30574.0,53.6845,53.7819,53.6748,53.7722,30574.0
2024-04-17 14:20:00,55.21,55.26,55.16,55.22,30784.0,53.7722,53.8209,53.7235,53.7819,30784.0
2024-04-17 14:25:00,55.23,55.27,55.21,55.26,45338.0,53.7916,53.8306,53.7722,53.8209,45338.0
2024-04-17 14:30:00,55.26,55.32,55.23,55.31,21726.0,53.8209,53.8793,53.7916,53.8696,21726.0
2024-04-17 14:35:00,55.32,55.34,55.3,55.34,13760.0,53.8793,53.8988,53.8598,53.8988,13760.0
2024-04-17 14:40:00,55.34,55.43,55.33,55.41,19541.0,53.8988,53.9864,53.889,53.9669,19541.0
2024-04-17 14:45:00,55.41,55.42,55.31,55.32,15200.0,53.9669,53.9767,53.8696,53.8793,15200.0
2024-04-17 14:50:00,55.32,55.32,55.25,55.26,29892.0,53.8793,53.8793,53.8111,53.8209,29892.0
2024-04-17 14:55:00,55.27,55.34,55.27,55.34,13395.0,53.8306,53.8988,53.8306,53.8988,13395.0
2024-04-17 15:00:00,55.32,55.32,55.27,55.29,15308.0,53.8793,53.8793,53.8306,53.8501,15308.0
2024-04-17 15:05:00,55.28,55.3,55.25,55.26,15904.0,53.8403,53.8598,53.8111,53.8209,15904.0
2024-04-17 15:10:00,55.26,55.27,55.21,55.25,17924.0,53.8209,53.8306,53.7722,53.8111,17924.0
2024-04-17 15:15:00,55.25,55.31,55.24,55.31,17374.0,53.8111,53.8696,53.8014,53.8696,17374.0
2024-04-17 15:20:00,55.3,55.33,55.28,55.33,14927.0,53.8598,53.889,53.8403,53.889,14927.0
2024-04-17 15:25:00,55.33,55.34,55.3,55.34,16873.0,53.889,53.8988,53.8598,53.8988,16873.0
2024-04-17 15:30:00,55.34,55.36,55.23,55.29,33882.0,53.8988,53.9182,53.7916,53.8501,33882.0
2024-04-17 15:35:00,55.28,55.28,55.21,55.22,35836.0,53.8403,53.8403,53.7722,53.7819,35836.0
2024-04-17 15:40:00,55.21,55.28,55.21,55.25,40448.0,53.7722,53.8403,53.7722,53.8111,40448.0
2024-04-17 15:45:00,55.24,55.3,55.22,55.25,51832.0,53.8014,53.8598,53.7819,53.8111,51832.0
2024-04-17 15:50:00,55.26,55.28,55.2,55.27,90935.0,53.8209,53.8403,53.7624,53.8306,90935.0
2024-04-17 15:55:00,55.27,55.29,55.18,55.26,242028.0,53.8306,53.8501,53.7429,53.8209,242028.0
2024-04-18 09:30:00,55.4,55.66,55.35,55.56,41367.0,53.9572,54.2104,53.9085,54.113,41367.0
2024-04-18 09:35:00,55.57,55.7,55.51,55.68,24286.0,54.1228,54.2494,54.0643,54.2299,24286.0
2024-04-18 09:40:00,55.68,55.69,55.56,55.59,21310.0,54.2299,54.2397,54.113,54.1423,21310.0
2024-04-18 09:45:00,55.6,55.62,55.53,55.54,15291.0,54.152,54.1715,54.0838,54.0936,15291.0
2024-04-18 09:50:00,55.54,55.57,55.42,55.46,24360.0,54.0936,54.1228,53.9767,54.0156,24360.0
2024-04-18 09:55:00,55.46,55.52,55.43,55.5,15826.0,54.0156,54.0741,53.9864,54.0546,15826.0
2024-04-18 10:00:00,55.5,55.57,55.49,55.52,14804.0,54.0546,54.1228,54.0449,54.0741,14804.0
2024-04-18 10:05:00,55.51,55.57,55.45,55.49,21923.0,54.0643,54.1228,54.0059,54.0449,21923.0
2024-04-18 10:10:00,55.5,55.52,55.44,55.51,15147.0,54.0546,54.0741,53.9962,54.0643,15147.0
2024-04-18 10:15:00,55.51,55.58,55.51,55.54,10899.0,54.0643,54.1325,54.0643,54.0936,10899.0
2024-04-18 10:20:00,55.55,55.63,55.54,55.63,39261.0,54.1033,54.1812,54.0936,54.1812,39261.0
2024-04-18 10:25:00,55.65,55.67,55.6,55.63,10698.0,54.2007,54.2202,54.152,54.1812,10698.0
2024-04-18 10:30:00,55.63,55.67,55.59,55.62,16955.0,54.1812,54.2202,54.1423,54.1715,16955.0
2024-04-18 10:35:00,55.62,55.63,55.55,55.59,14035.0,54.1715,54.1812,54.1033,54.1423,14035.0
2024-04-18 10:40:00,55.59,55.65,55.58,55.62,17648.0,54.1423,54.2007,54.1325,54.1715,17648.0
2024-04-18 10:45:00,55.62,55.66,55.56,55.57,18648.0,54.1715,54.2104,54.113,54.1228,18648.0
2024-04-18 10:50:00,55.57,55.58,55.52,55.52,14927.0,54.1228,54.1325,54.0741,54.0741,14927.0
2024-04-18 10:55:00,55.53,55.57,55.47,55.48,17978.0,54.0838,54.1228,54.0254,54.0351,17978.0
2024-04-18 11:00:00,55.49,55.56,55.49,55.49,13379.0,54.0449,54.113,54.0449,54.0449,13379.0
2024-04-18 11:05:00,55.5,55.5,55.4,55.4,15395.0,54.0546,54.0546,53.9572,53.9572,15395.0
2024-04-18 11:10:00,55.4,55.49,55.39,55.47,10463.0,53.9572,54.0449,53.9475,54.0254,10463.0
2024-04-18 11:15:00,55.46,55.51,55.44,55.5,15578.0,54.0156,54.0643,53.9962,54.0546,15578.0
2024-04-18 11:20:00,55.52,55.52,55.46,55.5,14494.0,54.0741,54.0741,54.0156,54.0546,14494.0
2024-04-18 11:25:00,55.5,55.52,55.4,55.41,26737.0,54.0546,54.0741,53.9572,53.9669,26737.0
2024-04-18 11:30:00,55.41,55.45,55.34,55.37,17852.0,53.9669,54.0059,53.8988,53.928,17852.0
2024-04-18 11:35:00,55.37,55.42,55.36,55.38,18827.0,53.928,53.9767,53.9182,53.9377,18827.0
2024-04-18 11:40:00,55.39,55.46,55.37,55.45,43168.0,53.9475,54.0156,53.928,54.0059,43168.0
2024-04-18 11:45:00,55.45,55.46,55.41,55.41,16419.0,54.0059,54.0156,53.9669,53.9669,16419.0
2024-04-18 11:50:00,55.41,55.48,55.4,55.47,17799.0,53.9669,54.0351,53.9572,54.0254,17799.0
2024-04-18 11:55:00,55.48,55.49,55.43,55.45,12990.0,54.0351,54.0449,53.9864,54.0059,12990.0
2024-04-18 12:00:00,55.45,55.5,55.44,55.47,11980.0,54.0059,54.0546,53.9962,54.0254,11980.0
2024-04-18 12:05:00,55.47,55.48,55.41,55.46,12683.0,54.0254,54.0351,53.9669,54.0156,12683.0
2024-04-18 12:10:00,55.46,55.49,55.44,55.46,8759.0,54.0156,54.0449,53.9962,54.0156,8759.0
2024-04-18 12:15:00,55.46,55.47,55.43,55.45,8177.0,54.0156,54.0254,53.9864,54.0059,8177.0
2024-04-18 12:20:00,55.45,55.48,55.43,55.46,7930.0,54.0059,54.0351,53.9864,54.0156,7930.0
2024-04-18 12:25:00,55.45,55.51,55.44,55.48,15380.0,54.0059,54.0643,53.9962,54.0351,15380.0
2024-04-18 12:30:00,55.48,55.61,55.48,55.55,42630.0,54.0351,54.1617,54.0351,54.1033,42630.0
2024-04-18 12:35:00,55.55,55.58,55.53,55.55,16607.0,54.1033,54.1325,54.0838,54.1033,16607.0
2024-04-18 12:40:00,55.55,55.55,55.42,55.44,14038.0,54.1033,54.1033,53.9767,53.9962,14038.0
2024-04-18 12:45:00,55.44,55.48,55.41,55.41,15882.0,53.9962,54.0351,53.9669,53.9669,15882.0
2024-04-18 12:50:00,55.42,55.44,55.33,55.33,37661.0,53.9767,53.9962,53.889,53.889,37661.0
2024-04-18 12:55:00,55.34,55.38,55.29,55.31,17392.0,53.8988,53.9377,53.8501,53.8696,17392.0
2024-04-18 13:00:00,55.3,55.35,55.29,55.31,75590.0,53.8598,53.9085,53.8501,53.8696,75590.0
2024-04-18 13:05:00,55.3,55.34,55.29,55.34,22145.0,53.8598,53.8988,53.8501,53.8988,22145.0
2024-04-18 13:10:00,55.35,55.36,55.3,55.36,16834.0,53.9085,53.9182,53.8598,53.9182,16834.0
2024-04-18 13:15:00,55.36,55.37,55.26,55.28,16438.0,53.9182,53.928,53.8209,53.8403,16438.0
2024-04-18 13:20:00,55.28,55.29,55.18,55.2,24426.0,53.8403,53.8501,53.7429,53.7624,24426.0
2024-04-18 13:25:00,55.2,55.33,55.19,55.32,13795.0,53.7624,53.889,53.7527,53.8793,13795.0
2024-04-18 13:30:00,55.32,55.34,55.31,55.34,8594.0,53.8793,53.8988,53.8696,53.8988,8594.0
2024-04-18 13:35:00,55.34,55.37,55.33,55.35,12985.0,53.8988,53.928,53.889,53.9085,12985.0
2024-04-18 13:40:00,55.35,55.43,55.33,55.43,19807.0,53.9085,53.9864,53.889,53.9864,19807.0
2024-04-18 13:45:00,55.42,55.42,55.38,55.42,11407.0,53.9767,53.9767,53.9377,53.9767,11407.0
2024-04-18 13:50:00,55.41,55.43,55.36,55.39,10142.0,53.9669,53.9864,53.9182,53.9475,10142.0
2024-04-18 13:55:00,55.39,55.42,55.36,55.41,6142.0,53.9475,53.9767,53.9182,53.9669,6142.0
2024-04-18 14:00:00,55.41,55.42,55.37,55.4,5714.0,53.9669,53.9767,53.928,53.9572,5714.0
2024-04-18 14:05:00,55.39,55.39,55.33,55.35,10227.0,53.9475,53.9475,53.889,53.9085,10227.0
2024-04-18 14:10:00,55.35,55.37,55.33,55.33,10134.0,53.9085,53.928,53.889,53.889,10134.0
2024-04-18 14:15:00,55.33,55.41,55.33,55.41,5730.0,53.889,53.9669,53.889,53.9669,5730.0
2024-04-18 14:20:00,55.4,55.43,55.4,55.4,11282.0,53.9572,53.9864,53.9572,53.9572,11282.0
2024-04-18 14:25:00,55.4,55.41,55.34,55.35,8459.0,53.9572,53.9669,53.8988,53.9085,8459.0
2024-04-18 14:30:00,55.36,55.36,55.32,55.33,12605.0,53.9182,53.9182,53.8793,53.889,12605.0
2024-04-18 14:35:00,55.33,55.38,55.33,55.37,7371.0,53.889,53.9377,53.889,53.928,7371.0
2024-04-18 14:40:00,55.37,55.38,55.34,55.38,11302.0,53.928,53.9377,53.8988,53.9377,11302.0
2024-04-18 14:45:00,55.38,55.41,55.37,55.41,9523.0,53.9377,53.9669,53.928,53.9669,9523.0
2024-04-18 14:50:00,55.41,55.41,55.36,55.36,10050.0,53.9669,53.9669,53.9182,53.9182,10050.0
2024-04-18 14:55:00,55.36,55.37,55.33,55.35,9055.0,53.9182,53.928,53.889,53.9085,9055.0
2024-04-18 15:00:00,55.35,55.38,55.31,55.36,20894.0,53.9085,53.9377,53.8696,53.9182,20894.0
2024-04-18 15:05:00,55.36,55.37,55.33,55.34,15464.0,53.9182,53.928,53.889,53.8988,15464.0
2024-04-18 15:10:00,55.34,55.37,55.3,55.34,13371.0,53.8988,53.928,53.8598,53.8988,13371.0
2024-04-18 15:15:00,55.33,55.36,55.32,55.36,15181.0,53.889,53.9182,53.8793,53.9182,15181.0
2024-04-18 15:20:00,55.36,55.42,55.35,55.38,21021.0,53.9182,53.9767,53.9085,53.9377,21021.0
2024-04-18 15:25:00,55.38,55.42,55.35,55.41,15045.0,53.9377,53.9767,53.9085,53.9669,15045.0
2024-04-18 15:30:00,55.41,55.5,55.4,55.49,23574.0,53.9669,54.0546,53.9572,54.0449,23574.0
2024-04-18 15:35:00,55.49,55.53,55.48,55.52,24586.0,54.0449,54.0838,54.0351,54.0741,24586.0
2024-04-18 15:40:00,55.52,55.57,55.51,55.55,24871.0,54.0741,54.1228,54.0643,54.1033,24871.0
2024-04-18 15:45:00,55.55,55.6,55.55,55.55,39727.0,54.1033,54.152,54.1033,54.1033,39727.0
2024-04-18 15:50:00,55.56,55.6,55.44,55.45,83097.0,54.113,54.152,53.9962,54.0059,83097.0
2024-04-18 15:55:00,55.45,55.61,55.45,55.57,259944.0,54.0059,54.1617,54.0059,54.1228,259944.0
2024-04-19 09:30:00,55.74,55.85,55.52,55.64,153807.0,54.2884,54.3955,54.0741,54.191,153807.0
2024-04-19 09:35:00,55.62,55.73,55.6,55.71,12375.0,54.1715,54.2786,54.152,54.2591,12375.0
2024-04-19 09:40:00,55.72,55.74,55.7,55.72,13234.0,54.2689,54.2884,54.2494,54.2689,13234.0
2024-04-19 09:45:00,55.73,55.74,55.66,55.72,25444.0,54.2786,54.2884,54.2104,54.2689,25444.0
2024-04-19 09:50:00,55.73,55.93,55.73,55.93,27939.0,54.2786,54.4734,54.2786,54.4734,27939.0
2024-04-19 09:55:00,55.92,55.97,55.87,55.95,13926.0,54.4637,54.5124,54.415,54.4929,13926.0
2024-04-19 10:00:00,55.95,56.04,55.91,56.04,32108.0,54.4929,54.5805,54.4539,54.5805,32108.0
2024-04-19 10:05:00,56.03,56.05,55.94,56.03,39908.0,54.5708,54.5903,54.4831,54.5708,39908.0
2024-04-19 10:10:00,56.03,56.03,55.94,56.0,23749.0,54.5708,54.5708,54.4831,54.5416,23749.0
2024-04-19 10:15:00,56.0,56.11,55.97,56.1,39512.0,54.5416,54.6487,54.5124,54.639,39512.0
2024-04-19 10:20:00,56.09,56.09,55.99,56.02,18390.0,54.6292,54.6292,54.5318,54.5611,18390.0
2024-04-19 10:25:00,56.01,56.07,55.92,56.07,36380.0,54.5513,54.6098,54.4637,54.6098,36380.0
2024-04-19 10:30:00,56.06,56.15,56.05,56.13,20642.0,54.6,54.6877,54.5903,54.6682,20642.0
2024-04-19 10:35:00,56.13,56.15,56.0,56.13,65115.0,54.6682,54.6877,54.5416,54.6682,65115.0
2024-04-19 10:40:00,56.13,56.18,56.12,56.17,77678.0,54.6682,54.7169,54.6585,54.7072,77678.0
2024-04-19 10:45:00,56.16,56.19,56.11,56.15,26852.0,54.6974,54.7266,54.6487,54.6877,26852.0
2024-04-19 10:50:00,56.15,56.18,56.12,56.15,30608.0,54.6877,54.7169,54.6585,54.6877,30608.0
2024-04-19 10:55:00,56.15,56.16,56.11,56.13,31016.0,54.6877,54.6974,54.6487,54.6682,31016.0
2024-04-19 11:00:00,56.13,56.16,56.1,56.14,20089.0,54.6682,54.6974,54.639,54.6779,20089.0
2024-04-19 11:05:00,56.14,56.17,56.12,56.16,27571.0,54.6779,54.7072,54.6585,54.6974,27571.0
2024-04-19 11:10:00,56.16,56.18,56.12,56.15,29685.0,54.6974,54.7169,54.6585,54.6877,29685.0
2024-04-19 11:15:00,56.16,56.23,56.14,56.22,33167.0,54.6974,54.7656,54.6779,54.7559,33167.0
2024-04-19 11:20:00,56.23,56.23,56.19,56.21,15236.0,54.7656,54.7656,54.7266,54.7461,15236.0
2024-04-19 11:25:00,56.21,56.32,56.2,56.31,31048.0,54.7461,54.8532,54.7364,54.8435,31048.0
2024-04-19 11:30:00,56.3,56.31,56.27,56.29,15689.0,54.8338,54.8435,54.8045,54.824,15689.0
2024-04-19 11:35:00,56.29,56.29,56.19,56.21,18804.0,54.824,54.824,54.7266,54.7461,18804.0
2024-04-19 11:40:00,56.21,56.22,56.17,56.22,16008.0,54.7461,54.7559,54.7072,54.7559,16008.0
2024-04-19 11:45:00,56.22,56.25,56.19,56.23,24598.0,54.7559,54.7851,54.7266,54.7656,24598.0
2024-04-19 11:50:00,56.24,56.25,56.21,56.23,12347.0,54.7753,54.7851,54.7461,54.7656,12347.0
2024-04-19 11:55:00,56.24,56.28,56.23,56.26,16356.0,54.7753,54.8143,54.7656,54.7948,16356.0
2024-04-19 12:00:00,56.25,56.31,56.25,56.3,12800.0,54.7851,54.8435,54.7851,54.8338,12800.0
2024-04-19 12:05:00,56.29,56.3,56.23,56.28,23912.0,54.824,54.8338,54.7656,54.8143,23912.0
2024-04-19 12:10:00,56.27,56.28,56.24,56.26,13483.0,54.8045,54.8143,54.7753,54.7948,13483.0
2024-04-19 12:15:00,56.25,56.28,56.24,56.25,31551.0,54.7851,54.8143,54.7753,54.7851,31551.0
2024-04-19 12:20:00,56.24,56.27,56.18,56.21,33593.0,54.7753,54.8045,54.7169,54.7461,33593.0
2024-04-19 12:25:00,56.21,56.25,56.21,56.24,15601.0,54.7461,54.7851,54.7461,54.7753,15601.0
2024-04-19 12:30:00,56.24,56.25,56.16,56.19,26864.0,54.7753,54.7851,54.6974,54.7266,26864.0
2024-04-19 12:35:00,56.18,56.23,56.17,56.22,15429.0,54.7169,54.7656,54.7072,54.7559,15429.0
2024-04-19 12:40:00,56.22,56.25,56.21,56.24,13846.0,54.7559,54.7851,54.7461,54.7753,13846.0
2024-04-19 12:45:00,56.23,56.29,56.22,56.27,11524.0,54.7656,54.824,54.7559,54.8045,11524.0
2024-04-19 12:50:00,56.27,56.35,56.25,56.29,28045.0,54.8045,54.8825,54.7851,54.824,28045.0
2024-04-19 12:55:00,56.3,56.37,56.29,56.37,17224.0,54.8338,54.9019,54.824,54.9019,17224.0
2024-04-19 13:00:00,56.38,56.47,56.37,56.46,24478.0,54.9117,54.9993,54.9019,54.9896,24478.0
2024-04-19 13:05:00,56.46,56.51,56.44,56.47,22505.0,54.9896,55.0383,54.9701,54.9993,22505.0
2024-04-19 13:10:00,56.47,56.49,56.45,56.47,17162.0,54.9993,55.0188,54.9799,54.9993,17162.0
2024-04-19 13:15:00,56.47,56.52,56.46,56.5,41406.0,54.9993,55.048,54.9896,55.0286,41406.0
2024-04-19 13:20:00,56.49,56.49,56.39,56.39,21250.0,55.0188,55.0188,54.9214,54.9214,21250.0
2024-04-19 13:25:00,56.4,56.43,56.36,56.37,13633.0,54.9312,54.9604,54.8922,54.9019,13633.0
2024-04-19 13:30:00,56.37,56.39,56.33,56.34,11617.0,54.9019,54.9214,54.863,54.8727,11617.0
2024-04-19 13:35:00,56.34,56.41,56.31,56.39,32691.0,54.8727,54.9409,54.8435,54.9214,32691.0
2024-04-19 13:40:00,56.39,56.43,56.36,56.4,28094.0,54.9214,54.9604,54.8922,54.9312,28094.0
2024-04-19 13:45:00,56.41,56.45,56.39,56.45,13104.0,54.9409,54.9799,54.9214,54.9799,13104.0
2024-04-19 13:50:00,56.45,56.49,56.44,56.47,22946.0,54.9799,55.0188,54.9701,54.9993,22946.0
2024-04-19 13:55:00,56.47,56.51,56.46,56.51,24861.0,54.9993,55.0383,54.9896,55.0383,24861.0
2024-04-19 14:00:00,56.51,56.51,56.43,56.45,20720.0,55.0383,55.0383,54.9604,54.9799,20720.0
2024-04-19 14:05:00,56.45,56.49,56.41,56.48,32918.0,54.9799,55.0188,54.9409,55.0091,32918.0
2024-04-19 14:10:00,56.5,56.51,56.48,56.5,17578.0,55.0286,55.0383,55.0091,55.0286,17578.0
2024-04-19 14:15:00,56.5,56.56,56.49,56.54,31969.0,55.0286,55.087,55.0188,55.0675,31969.0
2024-04-19 14:20:00,56.55,56.59,56.52,56.59,28764.0,55.0773,55.1162,55.048,55.1162,28764.0
2024-04-19 14:25:00,56.58,56.61,56.54,56.55,33551.0,55.1065,55.1357,55.0675,55.0773,33551.0
2024-04-19 14:30:00,56.55,56.57,56.53,56.57,14202.0,55.0773,55.0967,55.0578,55.0967,14202.0
2024-04-19 14:35:00,56.57,56.58,56.51,56.52,18431.0,55.0967,55.1065,55.0383,55.048,18431.0
2024-04-19 14:40:00,56.51,56.51,56.48,56.49,14881.0,55.0383,55.0383,55.0091,55.0188,14881.0
2024-04-19 14:45:00,56.49,56.51,56.46,56.51,15905.0,55.0188,55.0383,54.9896,55.0383,15905.0
2024-04-19 14:50:00,56.5,56.52,56.48,56.5,9485.0,55.0286,55.048,55.0091,55.0286,9485.0
2024-04-19 14:55:00,56.5,56.6,56.49,56.59,49714.0,55.0286,55.126,55.0188,55.1162,49714.0
2024-04-19 15:00:00,56.59,56.6,56.56,56.6,24737.0,55.1162,55.126,55.087,55.126,24737.0
2024-04-19 15:05:00,56.59,56.61,56.53,56.61,35303.0,55.1162,55.1357,55.0578,55.1357,35303.0
2024-04-19 15:10:00,56.61,56.65,56.57,56.63,40713.0,55.1357,55.1747,55.0967,55.1552,40713.0
2024-04-19 15:15:00,56.63,56.63,56.58,56.61,21336.0,55.1552,55.1552,55.1065,55.1357,21336.0
2024-04-19 15:20:00,56.61,56.61,56.56,56.57,23153.0,55.1357,55.1357,55.087,55.0967,23153.0
2024-04-19 15:25:00,56.57,56.64,56.56,56.64,24845.0,55.0967,55.1649,55.087,55.1649,24845.0
2024-04-19 15:30:00,56.64,56.65,56.59,56.59,36107.0,55.1649,55.1747,55.1162,55.1162,36107.0
2024-04-19 15:35:00,56.59,56.69,56.56,56.65,39210.0,55.1162,55.2136,55.087,55.1747,39210.0
2024-04-19 15:40:00,56.65,56.66,56.6,56.64,41937.0,55.1747,55.1844,55.126,55.1649,41937.0
2024-04-19 15:45:00,56.64,56.66,56.6,56.64,54716.0,55.1649,55.1844,55.126,55.1649,54716.0
2024-04-19 15:50:00,56.64,56.64,56.5,56.52,96463.0,55.1649,55.1649,55.0286,55.048,96463.0
2024-04-19 15:55:00,56.53,56.59,56.48,56.57,290614.0,55.0578,55.1162,55.0091,55.0967,290614.0
2024-04-22 09:30:00,56.8,56.87,56.46,56.48,95721.0,55.3207,55.3889,54.9896,55.0091,95721.0
2024-04-22 09:35:00,56.48,56.58,56.34,56.52,33800.0,55.0091,55.1065,54.8727,55.048,33800.0
2024-04-22 09:40:00,56.5,56.61,56.44,56.59,28420.0,55.0286,55.1357,54.9701,55.1162,28420.0
2024-04-22 09:45:00,56.58,56.58,56.38,56.42,29148.0,55.1065,55.1065,54.9117,54.9506,29148.0
2024-04-22 09:50:00,56.43,56.45,56.35,56.35,20629.0,54.9604,54.9799,54.8825,54.8825,20629.0
2024-04-22 09:55:00,56.36,56.49,56.35,56.48,33776.0,54.8922,55.0188,54.8825,55.0091,33776.0
2024-04-22 10:00:00,56.49,56.53,56.41,56.41,20611.0,55.0188,55.0578,54.9409,54.9409,20611.0
2024-04-22 10:05:00,56.41,56.46,56.37,56.46,56216.0,54.9409,54.9896,54.9019,54.9896,56216.0
2024-04-22 10:10:00,56.46,56.52,56.43,56.48,24700.0,54.9896,55.048,54.9604,55.0091,24700.0
2024-04-22 10:15:00,56.49,56.51,56.43,56.46,13204.0,55.0188,55.0383,54.9604,54.9896,13204.0
2024-04-22 10:20:00,56.45,56.53,56.43,56.52,24291.0,54.9799,55.0578,54.9604,55.048,24291.0
2024-04-22 10:25:00,56.53,56.59,56.51,56.58,31095.0,55.0578,55.1162,55.0383,55.1065,31095.0
2024-04-22 10:30:00,56.58,56.64,56.56,56.62,28875.0,55.1065,55.1649,55.087,55.1454,28875.0
2024-04-22 10:35:00,56.63,56.73,56.59,56.73,17963.0,55.1552,55.2526,55.1162,55.2526,17963.0
2024-04-22 10:40:00,56.72,56.74,56.65,56.74,15516.0,55.2428,55.2623,55.1747,55.2623,15516.0
2024-04-22 10:45:00,56.75,56.82,56.74,56.8,13654.0,55.272,55.3402,55.2623,55.3207,13654.0
2024-04-22 10:50:00,56.8,56.82,56.78,56.81,32337.0,55.3207,55.3402,55.3013,55.3305,32337.0
2024-04-22 10:55:00,56.81,56.87,56.78,56.79,26612.0,55.3305,55.3889,55.3013,55.311,26612.0
2024-04-22 11:00:00,56.79,56.82,56.75,56.77,21878.0,55.311,55.3402,55.272,55.2915,21878.0
2024-04-22 11:05:00,56.76,56.78,56.66,56.66,13711.0,55.2818,55.3013,55.1844,55.1844,13711.0
2024-04-22 11:10:00,56.66,56.7,56.64,56.65,12045.0,55.1844,55.2234,55.1649,55.1747,12045.0
2024-04-22 11:15:00,56.65,56.66,56.61,56.66,11463.0,55.1747,55.1844,55.1357,55.1844,11463.0
2024-04-22 11:20:00,56.66,56.69,56.59,56.63,32320.0,55.1844,55.2136,55.1162,55.1552,32320.0
2024-04-22 11:25:00,56.62,56.68,56.53,56.57,35687.0,55.1454,55.2039,55.0578,55.0967,35687.0
2024-04-22 11:30:00,56.56,56.61,56.52,56.54,19667.0,55.087,55.1357,55.048,55.0675,19667.0
2024-04-22 11:35:00,56.55,56.62,56.54,56.62,8698.0,55.0773,55.1454,55.0675,55.1454,8698.0
2024-04-22 11:40:00,56.62,56.64,56.54,56.55,14083.0,55.1454,55.1649,55.0675,55.0773,14083.0
2024-04-22 11:45:00,56.55,56.61,56.54,56.61,9495.0,55.0773,55.1357,55.0675,55.1357,9495.0
2024-04-22 11:50:00,56.61,56.63,56.59,56.61,10391.0,55.1357,55.1552,55.1162,55.1357,10391.0
2024-04-22 11:55:00,56.61,56.65,56.61,56.65,12042.0,55.1357,55.1747,55.1357,55.1747,12042.0
2024-04-22 12:00:00,56.66,56.66,56.6,56.63,13205.0,55.1844,55.1844,55.126,55.1552,13205.0
2024-04-22 12:05:00,56.64,56.66,56.63,56.66,8405.0,55.1649,55.1844,55.1552,55.1844,8405.0
2024-04-22 12:10:00,56.67,56.68,56.63,56.66,17828.0,55.1941,55.2039,55.1552,55.1844,17828.0
2024-04-22 12:15:00,56.66,56.76,56.65,56.69,13167.0,55.1844,55.2818,55.1747,55.2136,13167.0
2024-04-22 12:20:00,56.7,56.73,56.69,56.72,14108.0,55.2234,55.2526,55.2136,55.2428,14108.0
2024-04-22 12:25:00,56.73,56.76,56.71,56.72,11233.0,55.2526,55.2818,55.2331,55.2428,11233.0
2024-04-22 12:30:00,56.72,56.76,56.72,56.75,8700.0,55.2428,55.2818,55.2428,55.272,8700.0
2024-04-22 12:35:00,56.75,56.76,56.74,56.76,15996.0,55.272,55.2818,55.2623,55.2818,15996.0
2024-04-22 12:40:00,56.76,56.8,56.75,56.8,19341.0,55.2818,55.3207,55.272,55.3207,19341.0
2024-04-22 12:45:00,56.8,56.9,56.8,56.88,12991.0,55.3207,55.4181,55.3207,55.3987,12991.0
2024-04-22 12:50:00,56.88,56.88,56.84,56.86,17201.0,55.3987,55.3987,55.3597,55.3792,17201.0
2024-04-22 12:55:00,56.84,56.89,56.83,56.89,15648.0,55.3597,55.4084,55.35,55.4084,15648.0
2024-04-22 13:00:00,56.89,56.9,56.83,56.84,16480.0,55.4084,55.4181,55.35,55.3597,16480.0
2024-04-22 13:05:00,56.84,56.85,56.81,56.82,13537.0,55.3597,55.3694,55.3305,55.3402,13537.0
2024-04-22 13:10:00,56.83,56.85,56.82,56.84,14089.0,55.35,55.3694,55.3402,55.3597,14089.0
2024-04-22 13:15:00,56.84,56.84,56.77,56.78,12442.0,55.3597,55.3597,55.2915,55.3013,12442.0
2024-04-22 13:20:00,56.79,56.82,56.78,56.81,14950.0,55.311,55.3402,55.3013,55.3305,14950.0
2024-04-22 13:25:00,56.8,56.85,56.79,56.85,11139.0,55.3207,55.3694,55.311,55.3694,11139.0
2024-04-22 13:30:00,56.86,56.87,56.82,56.87,17690.0,55.3792,55.3889,55.3402,55.3889,17690.0
2024-04-22 13:35:00,56.87,56.88,56.83,56.87,13201.0,55.3889,55.3987,55.35,55.3889,13201.0
2024-04-22 13:40:00,56.87,56.9,56.87,56.89,8792.0,55.3889,55.4181,55.3889,55.4084,8792.0
2024-04-22 13:45:00,56.89,56.96,56.89,56.95,13157.0,55.4084,55.4766,55.4084,55.4668,13157.0
2024-04-22 13:50:00,56.96,57.06,56.95,57.04,26091.0,55.4766,55.574,55.4668,55.5545,26091.0
2024-04-22 13:55:00,57.04,57.07,57.0,57.04,21069.0,55.5545,55.5837,55.5155,55.5545,21069.0
2024-04-22 14:00:00,57.04,57.07,57.01,57.05,37459.0,55.5545,55.5837,55.5253,55.5642,37459.0
2024-04-22 14:05:00,57.05,57.06,57.01,57.05,9465.0,55.5642,55.574,55.5253,55.5642,9465.0
2024-04-22 14:10:00,57.05,57.09,57.02,57.09,10723.0,55.5642,55.6032,55.535,55.6032,10723.0
2024-04-22 14:15:00,57.09,57.12,57.08,57.09,16903.0,55.6032,55.6324,55.5935,55.6032,16903.0
2024-04-22 14:20:00,57.1,57.14,57.09,57.11,10257.0,55.6129,55.6519,55.6032,55.6227,10257.0
2024-04-22 14:25:00,57.12,57.13,57.08,57.11,18785.0,55.6324,55.6422,55.5935,55.6227,18785.0
2024-04-22 14:30:00,57.1,57.13,57.05,57.07,26800.0,55.6129,55.6422,55.5642,55.5837,26800.0
2024-04-22 14:35:00,57.07,57.07,57.03,57.05,16868.0,55.5837,55.5837,55.5448,55.5642,16868.0
2024-04-22 14:40:00,57.04,57.04,56.94,56.97,22617.0,55.5545,55.5545,55.4571,55.4863,22617.0
2024-04-22 14:45:00,56.97,57.01,56.96,57.0,20968.0,55.4863,55.5253,55.4766,55.5155,20968.0
2024-04-22 14:50:00,57.0,57.01,56.97,57.01,22839.0,55.5155,55.5253,55.4863,55.5253,22839.0
2024-04-22 14:55:00,57.0,57.03,56.98,57.01,14588.0,55.5155,55.5448,55.4961,55.5253,14588.0
2024-04-22 15:00:00,57.02,57.02,56.91,56.92,20022.0,55.535,55.535,55.4279,55.4376,20022.0
2024-04-22 15:05:00,56.92,56.96,56.9,56.92,19194.0,55.4376,55.4766,55.4181,55.4376,19194.0
2024-04-22 15:10:00,56.92,56.93,56.87,56.93,21851.0,55.4376,55.4474,55.3889,55.4474,21851.0
2024-04-22 15:15:00,56.93,56.97,56.92,56.97,39581.0,55.4474,55.4863,55.4376,55.4863,39581.0
2024-04-22 15:20:00,56.97,56.97,56.9,56.92,27248.0,55.4863,55.4863,55.4181,55.4376,27248.0
2024-04-22 15:25:00,56.92,56.93,56.9,56.93,14836.0,55.4376,55.4474,55.4181,55.4474,14836.0
2024-04-22 15:30:00,56.93,56.95,56.88,56.9,40210.0,55.4474,55.4668,55.3987,55.4181,40210.0
2024-04-22 15:35:00,56.9,56.9,56.87,56.9,24116.0,55.4181,55.4181,55.3889,55.4181,24116.0
2024-04-22 15:40:00,56.89,56.9,56.84,56.9,46815.0,55.4084,55.4181,55.3597,55.4181,46815.0
2024-04-22 15:45:00,56.89,56.96,56.87,56.95,48473.0,55.4084,55.4766,55.3889,55.4668,48473.0
2024-04-22 15:50:00,56.95,56.95,56.83,56.9,115979.0,55.4668,55.4668,55.35,55.4181,115979.0
2024-04-22 15:55:00,56.9,56.96,56.89,56.94,278437.0,55.4181,55.4766,55.4084,55.4571,278437.0
2024-04-23 09:30:00,57.08,57.17,56.86,56.91,51207.0,55.5935,55.6811,55.3792,55.4279,51207.0
2024-04-23 09:35:00,56.9,57.04,56.86,57.01,14974.0,55.4181,55.5545,55.3792,55.5253,14974.0
2024-04-23 09:40:00,57.03,57.05,56.96,57.04,20394.0,55.5448,55.5642,55.4766,55.5545,20394.0
2024-04-23 09:45:00,57.09,57.23,57.08,57.22,30314.0,55.6032,55.7395,55.5935,55.7298,30314.0
2024-04-23 09:50:00,57.23,57.23,57.14,57.18,42469.0,55.7395,55.7395,55.6519,55.6908,42469.0
2024-04-23 09:55:00,57.18,57.19,57.13,57.15,28271.0,55.6908,55.7006,55.6422,55.6616,28271.0
2024-04-23 10:00:00,57.16,57.17,57.04,57.05,26003.0,55.6714,55.6811,55.5545,55.5642,26003.0
2024-04-23 10:05:00,57.06,57.1,56.99,57.01,35991.0,55.574,55.6129,55.5058,55.5253,35991.0
2024-04-23 10:10:00,57.01,57.08,56.98,57.0,33986.0,55.5253,55.5935,55.4961,55.5155,33986.0
2024-04-23 10:15:00,57.0,57.0,56.87,56.95,47843.0,55.5155,55.5155,55.3889,55.4668,47843.0
2024-04-23 10:20:00,56.94,56.95,56.83,56.83,17758.0,55.4571,55.4668,55.35,55.35,17758.0
2024-04-23 10:25:00,56.84,56.84,56.73,56.75,26675.0,55.3597,55.3597,55.2526,55.272,26675.0
2024-04-23 10:30:00,56.75,56.76,56.7,56.72,46236.0,55.272,55.2818,55.2234,55.2428,46236.0
2024-04-23 10:35:00,56.72,56.75,56.6,56.63,49044.0,55.2428,55.272,55.126,55.1552,49044.0
2024-04-23 10:40:00,56.64,56.69,56.61,56.62,26684.0,55.1649,55.2136,55.1357,55.1454,26684.0
2024-04-23 10:45:00,56.62,56.62,56.49,56.62,42347.0,55.1454,55.1454,55.0188,55.1454,42347.0
2024-04-23 10:50:00,56.62,56.74,56.6,56.69,26306.0,55.1454,55.2623,55.126,55.2136,26306.0
2024-04-23 10:55:00,56.69,56.7,56.64,56.7,21105.0,55.2136,55.2234,55.1649,55.2234,21105.0
2024-04-23 11:00:00,56.7,56.71,56.62,56.63,18853.0,55.2234,55.2331,55.1454,55.1552,18853.0
2024-04-23 11:05:00,56.63,56.63,56.48,56.48,44215.0,55.1552,55.1552,55.0091,55.0091,44215.0
2024-04-23 11:10:00,56.48,56.48,56.4,56.41,28888.0,55.0091,55.0091,54.9312,54.9409,28888.0
2024-04-23 11:15:00,56.42,56.43,56.33,56.35,22585.0,54.9506,54.9604,54.863,54.8825,22585.0
2024-04-23 11:20:00,56.34,56.35,56.26,56.27,29582.0,54.8727,54.8825,54.7948,54.8045,29582.0
2024-04-23 11:25:00,56.27,56.29,56.17,56.17,35107.0,54.8045,54.824,54.7072,54.7072,35107.0
2024-04-23 11:30:00,56.16,56.17,56.03,56.15,78286.0,54.6974,54.7072,54.5708,54.6877,78286.0
2024-04-23 11:35:00,56.15,56.24,56.11,56.16,50510.0,54.6877,54.7753,54.6487,54.6974,50510.0
2024-04-23 11:40:00,56.17,56.17,56.08,56.08,22941.0,54.7072,54.7072,54.6195,54.6195,22941.0
2024-04-23 11:45:00,56.08,56.08,56.04,56.06,19445.0,54.6195,54.6195,54.5805,54.6,19445.0
2024-04-23 11:50:00,56.07,56.09,56.03,56.09,33216.0,54.6098,54.6292,54.5708,54.6292,33216.0
2024-04-23 11:55:00,56.1,56.12,56.05,56.08,17044.0,54.639,54.6585,54.5903,54.6195,17044.0
2024-04-23 12:00:00,56.08,56.13,56.05,56.12,28436.0,54.6195,54.6682,54.5903,54.6585,28436.0
2024-04-23 12:05:00,56.12,56.19,56.11,56.16,30109.0,54.6585,54.7266,54.6487,54.6974,30109.0
2024-04-23 12:10:00,56.16,56.16,56.11,56.13,16467.0,54.6974,54.6974,54.6487,54.6682,16467.0
2024-04-23 12:15:00,56.12,56.13,56.05,56.06,29781.0,54.6585,54.6682,54.5903,54.6,29781.0
2024-04-23 12:20:00,56.05,56.08,56.03,56.05,10974.0,54.5903,54.6195,54.5708,54.5903,10974.0
2024-04-23 12:25:00,56.05,56.07,55.98,56.07,25736.0,54.5903,54.6098,54.5221,54.6098,25736.0
2024-04-23 12:30:00,56.07,56.23,56.06,56.21,65424.0,54.6098,54.7656,54.6,54.7461,65424.0
2024-04-23 12:35:00,56.21,56.25,56.15,56.16,26309.0,54.7461,54.7851,54.6877,54.6974,26309.0
2024-04-23 12:40:00,56.16,56.2,56.15,56.19,12742.0,54.6974,54.7364,54.6877,54.7266,12742.0
2024-04-23 12:45:00,56.19,56.24,56.17,56.19,19559.0,54.7266,54.7753,54.7072,54.7266,19559.0
2024-04-23 12:50:00,56.2,56.21,56.16,56.18,21386.0,54.7364,54.7461,54.6974,54.7169,21386.0
2024-04-23 12:55:00,56.17,56.17,56.14,56.15,23628.0,54.7072,54.7072,54.6779,54.6877,23628.0
2024-04-23 13:00:00,56.15,56.23,56.12,56.23,28880.0,54.6877,54.7656,54.6585,54.7656,28880.0
2024-04-23 13:05:00,56.23,56.23,56.14,56.16,25825.0,54.7656,54.7656,54.6779,54.6974,25825.0
2024-04-23 13:10:00,56.15,56.16,56.11,56.15,40705.0,54.6877,54.6974,54.6487,54.6877,40705.0
2024-04-23 13:15:00,56.15,56.17,56.06,56.07,29754.0,54.6877,54.7072,54.6,54.6098,29754.0
2024-04-23 13:20:00,56.07,56.16,56.06,56.09,23403.0,54.6098,54.6974,54.6,54.6292,23403.0
2024-04-23 13:25:00,56.09,56.15,56.09,56.12,19205.0,54.6292,54.6877,54.6292,54.6585,19205.0
2024-04-23 13:30:00,56.11,56.13,56.07,56.08,16316.0,54.6487,54.6682,54.6098,54.6195,16316.0
2024-04-23 13:35:00,56.08,56.1,56.04,56.07,16492.0,54.6195,54.639,54.5805,54.6098,16492.0
2024-04-23 13:40:00,56.07,56.08,55.98,55.98,16140.0,54.6098,54.6195,54.5221,54.5221,16140.0
2024-04-23 13:45:00,55.98,55.99,55.93,55.94,21602.0,54.5221,54.5318,54.4734,54.4831,21602.0
2024-04-23 13:50:00,55.94,55.95,55.89,55.9,20714.0,54.4831,54.4929,54.4344,54.4442,20714.0
2024-04-23 13:55:00,55.9,55.9,55.86,55.89,16402.0,54.4442,54.4442,54.4052,54.4344,16402.0
2024-04-23 14:00:00,55.89,55.93,55.87,55.88,12970.0,54.4344,54.4734,54.415,54.4247,12970.0
2024-04-23 14:05:00,55.88,55.94,55.88,55.94,38549.0,54.4247,54.4831,54.4247,54.4831,38549.0
2024-04-23 14:10:00,55.95,55.95,55.88,55.89,134472.0,54.4929,54.4929,54.4247,54.4344,134472.0
2024-04-23 14:15:00,55.89,55.93,55.85,55.86,36051.0,54.4344,54.4734,54.3955,54.4052,36051.0
2024-04-23 14:20:00,55.86,55.94,55.85,55.92,17121.0,54.4052,54.4831,54.3955,54.4637,17121.0
2024-04-23 14:25:00,55.92,55.95,55.79,55.8,92871.0,54.4637,54.4929,54.337,54.3468,92871.0
2024-04-23 14:30:00,55.8,55.81,55.73,55.73,42496.0,54.3468,54.3565,54.2786,54.2786,42496.0
2024-04-23 14:35:00,55.73,55.75,55.67,55.68,41020.0,54.2786,54.2981,54.2202,54.2299,41020.0
2024-04-23 14:40:00,55.69,55.73,55.63,55.64,53342.0,54.2397,54.2786,54.1812,54.191,53342.0
2024-04-23 14:45:00,55.63,55.64,55.59,55.63,29814.0,54.1812,54.191,54.1423,54.1812,29814.0
2024-04-23 14:50:00,55.62,55.62,55.57,55.59,20220.0,54.1715,54.1715,54.1228,54.1423,20220.0
2024-04-23 14:55:00,55.59,55.61,55.56,55.61,21301.0,54.1423,54.1617,54.113,54.1617,21301.0
2024-04-23 15:00:00,55.61,55.62,55.52,55.53,45727.0,54.1617,54.1715,54.0741,54.0838,45727.0
2024-04-23 15:05:00,55.52,55.6,55.52,55.59,34308.0,54.0741,54.152,54.0741,54.1423,34308.0
2024-04-23 15:10:00,55.59,55.6,55.55,55.6,35296.0,54.1423,54.152,54.1033,54.152,35296.0
2024-04-23 15:15:00,55.6,55.63,55.57,55.63,36967.0,54.152,54.1812,54.1228,54.1812,36967.0
2024-04-23 15:20:00,55.63,55.65,55.57,55.62,38670.0,54.1812,54.2007,54.1228,54.1715,38670.0
2024-04-23 15:25:00,55.62,55.62,55.55,55.6,44921.0,54.1715,54.1715,54.1033,54.152,44921.0
2024-04-23 15:30:00,55.59,55.6,55.52,55.56,38930.0,54.1423,54.152,54.0741,54.113,38930.0
2024-04-23 15:35:00,55.55,55.59,55.55,55.57,43328.0,54.1033,54.1423,54.1033,54.1228,43328.0
2024-04-23 15:40:00,55.57,55.62,55.56,55.6,39366.0,54.1228,54.1715,54.113,54.152,39366.0
2024-04-23 15:45:00,55.59,55.61,55.54,55.58,91725.0,54.1423,54.1617,54.0936,54.1325,91725.0
2024-04-23 15:50:00,55.58,55.67,55.55,55.65,105790.0,54.1325,54.2202,54.1033,54.2007,105790.0
2024-04-23 15:55:00,55.66,55.66,55.57,55.62,266211.0,54.2104,54.2104,54.1228,54.1715,266211.0
2024-04-24 09:30:00,55.54,55.74,55.35,55.54,83052.0,54.0936,54.2884,53.9085,54.0936,83052.0
2024-04-24 09:35:00,55.54,55.63,55.4,55.54,50901.0,54.0936,54.1812,53.9572,54.0936,50901.0
2024-04-24 09:40:00,55.56,55.74,55.56,55.59,77529.0,54.113,54.2884,54.113,54.1423,77529.0
2024-04-24 09:45:00,55.58,55.59,55.5,55.58,49346.0,54.1325,54.1423,54.0546,54.1325,49346.0
2024-04-24 09:50:00,55.59,55.7,55.54,55.7,32753.0,54.1423,54.2494,54.0936,54.2494,32753.0
2024-04-24 09:55:00,55.7,55.73,55.61,55.62,27025.0,54.2494,54.2786,54.1617,54.1715,27025.0
2024-04-24 10:00:00,55.62,55.62,55.51,55.51,21758.0,54.1715,54.1715,54.0643,54.0643,21758.0
2024-04-24 10:05:00,55.51,55.56,55.5,55.55,33280.0,54.0643,54.113,54.0546,54.1033,33280.0
2024-04-24 10:10:00,55.55,55.6,55.5,55.6,24792.0,54.1033,54.152,54.0546,54.152,24792.0
2024-04-24 10:15:00,55.61,55.65,55.57,55.61,21367.0,54.1617,54.2007,54.1228,54.1617,21367.0
2024-04-24 10:20:00,55.62,55.68,55.61,55.68,26705.0,54.1715,54.2299,54.1617,54.2299,26705.0
2024-04-24 10:25:00,55.69,55.75,55.68,55.72,18604.0,54.2397,54.2981,54.2299,54.2689,18604.0
2024-04-24 10:30:00,55.72,55.73,55.66,55.71,19436.0,54.2689,54.2786,54.2104,54.2591,19436.0
2024-04-24 10:35:00,55.71,55.74,55.67,55.72,25057.0,54.2591,54.2884,54.2202,54.2689,25057.0
2024-04-24 10:40:00,55.73,55.75,55.7,55.73,16412.0,54.2786,54.2981,54.2494,54.2786,16412.0
2024-04-24 10:45:00,55.72,55.77,55.7,55.75,18028.0,54.2689,54.3176,54.2494,54.2981,18028.0
2024-04-24 10:50:00,55.75,55.82,55.74,55.78,24317.0,54.2981,54.3663,54.2884,54.3273,24317.0
2024-04-24 10:55:00,55.78,55.8,55.77,55.79,16360.0,54.3273,54.3468,54.3176,54.337,16360.0
2024-04-24 11:00:00,55.79,55.93,55.78,55.92,16911.0,54.337,54.4734,54.3273,54.4637,16911.0
2024-04-24 11:05:00,55.91,55.92,55.86,55.88,9469.0,54.4539,54.4637,54.4052,54.4247,9469.0
2024-04-24 11:10:00,55.88,55.93,55.88,55.93,13420.0,54.4247,54.4734,54.4247,54.4734,13420.0
2024-04-24 11:15:00,55.93,55.94,55.9,55.91,14896.0,54.4734,54.4831,54.4442,54.4539,14896.0
2024-04-24 11:20:00,55.91,56.03,55.91,56.02,27143.0,54.4539,54.5708,54.4539,54.5611,27143.0
2024-04-24 11:25:00,56.02,56.06,56.0,56.06,13967.0,54.5611,54.6,54.5416,54.6,13967.0
2024-04-24 11:30:00,56.06,56.1,56.01,56.1,14982.0,54.6,54.639,54.5513,54.639,14982.0
2024-04-24 11:35:00,56.1,56.1,56.04,56.05,13355.0,54.639,54.639,54.5805,54.5903,13355.0
2024-04-24 11:40:00,56.04,56.05,56.0,56.04,13988.0,54.5805,54.5903,54.5416,54.5805,13988.0
2024-04-24 11:45:00,56.04,56.08,56.0,56.08,18630.0,54.5805,54.6195,54.5416,54.6195,18630.0
2024-04-24 11:50:00,56.08,56.08,56.04,56.08,5074.0,54.6195,54.6195,54.5805,54.6195,5074.0
2024-04-24 11:55:00,56.08,56.08,56.01,56.01,15521.0,54.6195,54.6195,54.5513,54.5513,15521.0
2024-04-24 12:00:00,56.01,56.08,56.0,56.08,14231.0,54.5513,54.6195,54.5416,54.6195,14231.0
2024-04-24 12:05:00,56.07,56.14,56.05,56.14,10306.0,54.6098,54.6779,54.5903,54.6779,10306.0
2024-04-24 12:10:00,56.15,56.18,56.13,56.16,13880.0,54.6877,54.7169,54.6682,54.6974,13880.0
2024-04-24 12:15:00,56.16,56.17,56.1,56.13,15150.0,54.6974,54.7072,54.639,54.6682,15150.0
2024-04-24 12:20:00,56.13,56.18,56.1,56.18,23484.0,54.6682,54.7169,54.639,54.7169,23484.0
2024-04-24 12:25:00,56.18,56.22,56.18,56.21,5244.0,54.7169,54.7559,54.7169,54.7461,5244.0
2024-04-24 12:30:00,56.21,56.23,56.19,56.2,17847.0,54.7461,54.7656,54.7266,54.7364,17847.0
2024-04-24 12:35:00,56.2,56.2,56.13,56.18,8512.0,54.7364,54.7364,54.6682,54.7169,8512.0
2024-04-24 12:40:00,56.18,56.18,56.11,56.12,7693.0,54.7169,54.7169,54.6487,54.6585,7693.0
2024-04-24 12:45:00,56.12,56.12,56.07,56.07,6234.0,54.6585,54.6585,54.6098,54.6098,6234.0
2024-04-24 12:50:00,56.08,56.09,56.05,56.07,5192.0,54.6195,54.6292,54.5903,54.6098,5192.0
2024-04-24 12:55:00,56.08,56.09,56.05,56.05,6566.0,54.6195,54.6292,54.5903,54.5903,6566.0
2024-04-24 13:00:00,56.05,56.08,56.01,56.05,14721.0,54.5903,54.6195,54.5513,54.5903,14721.0
2024-04-24 13:05:00,56.06,56.13,56.06,56.13,5820.0,54.6,54.6682,54.6,54.6682,5820.0
2024-04-24 13:10:00,56.12,56.14,56.06,56.07,15144.0,54.6585,54.6779,54.6,54.6098,15144.0
2024-04-24 13:15:00,56.06,56.07,56.02,56.03,28169.0,54.6,54.6098,54.5611,54.5708,28169.0
2024-04-24 13:20:00,56.04,56.04,56.02,56.03,5859.0,54.5805,54.5805,54.5611,54.5708,5859.0
2024-04-24 13:25:00,56.03,56.09,56.02,56.09,10631.0,54.5708,54.6292,54.5611,54.6292,10631.0
2024-04-24 13:30:00,56.09,56.09,56.03,56.05,22892.0,54.6292,54.6292,54.5708,54.5903,22892.0
2024-04-24 13:35:00,56.04,56.05,56.01,56.01,14813.0,54.5805,54.5903,54.5513,54.5513,14813.0
2024-04-24 13:40:00,56.01,56.08,56.0,56.05,29918.0,54.5513,54.6195,54.5416,54.5903,29918.0
2024-04-24 13:45:00,56.05,56.13,56.05,56.1,31656.0,54.5903,54.6682,54.5903,54.639,31656.0
2024-04-24 13:50:00,56.1,56.15,56.08,56.13,19387.0,54.639,54.6877,54.6195,54.6682,19387.0
2024-04-24 13:55:00,56.13,56.15,56.12,56.15,17530.0,54.6682,54.6877,54.6585,54.6877,17530.0
2024-04-24 14:00:00,56.15,56.16,56.13,56.16,10267.0,54.6877,54.6974,54.6682,54.6974,10267.0
2024-04-24 14:05:00,56.15,56.18,56.12,56.13,11467.0,54.6877,54.7169,54.6585,54.6682,11467.0
2024-04-24 14:10:00,56.13,56.14,56.07,56.08,21129.0,54.6682,54.6779,54.6098,54.6195,21129.0
2024-04-24 14:15:00,56.07,56.09,56.05,56.08,15098.0,54.6098,54.6292,54.5903,54.6195,15098.0
2024-04-24 14:20:00,56.08,56.11,56.08,56.11,8374.0,54.6195,54.6487,54.6195,54.6487,8374.0
2024-04-24 14:25:00,56.1,56.1,56.06,56.09,10164.0,54.639,54.639,54.6,54.6292,10164.0
2024-04-24 14:30:00,56.09,56.09,56.02,56.03,17545.0,54.6292,54.6292,54.5611,54.5708,17545.0
2024-04-24 14:35:00,56.03,56.09,56.03,56.05,10611.0,54.5708,54.6292,54.5708,54.5903,10611.0
2024-04-24 14:40:00,56.05,56.06,56.03,56.05,13663.0,54.5903,54.6,54.5708,54.5903,13663.0
2024-04-24 14:45:00,56.05,56.06,56.02,56.03,15389.0,54.5903,54.6,54.5611,54.5708,15389.0
2024-04-24 14:50:00,56.02,56.03,55.97,56.01,13394.0,54.5611,54.5708,54.5124,54.5513,13394.0
2024-04-24 14:55:00,56.01,56.02,56.0,56.0,10176.0,54.5513,54.5611,54.5416,54.5416,10176.0
2024-04-24 15:00:00,56.0,56.01,55.97,56.0,18757.0,54.5416,54.5513,54.5124,54.5416,18757.0
2024-04-24 15:05:00,56.0,56.04,55.99,55.99,19395.0,54.5416,54.5805,54.5318,54.5318,19395.0
2024-04-24 15:10:00,56.0,56.02,55.97,56.01,15198.0,54.5416,54.5611,54.5124,54.5513,15198.0
2024-04-24 15:15:00,56.01,56.01,55.97,56.01,13406.0,54.5513,54.5513,54.5124,54.5513,13406.0
2024-04-24 15:20:00,56.01,56.05,56.0,56.05,17372.0,54.5513,54.5903,54.5416,54.5903,17372.0
2024-04-24 15:25:00,56.05,56.08,56.03,56.05,22188.0,54.5903,54.6195,54.5708,54.5903,22188.0
2024-04-24 15:30:00,56.04,56.1,56.03,56.1,22654.0,54.5805,54.639,54.5708,54.639,22654.0
2024-04-24 15:35:00,56.1,56.13,56.08,56.13,26059.0,54.639,54.6682,54.6195,54.6682,26059.0
2024-04-24 15:40:00,56.13,56.19,56.13,56.15,41720.0,54.6682,54.7266,54.6682,54.6877,41720.0
2024-04-24 15:45:00,56.15,56.17,56.11,56.11,30111.0,54.6877,54.7072,54.6487,54.6487,30111.0
2024-04-24 15:50:00,56.1,56.2,56.08,56.2,106315.0,54.639,54.7364,54.6195,54.7364,106315.0
2024-04-24 15:55:00,56.2,56.2,56.12,56.16,291158.0,54.7364,54.7364,54.6585,54.6974,291158.0
2024-04-25 09:30:00,56.15,56.4,56.12,56.28,96699.0,54.6877,54.9312,54.6585,54.8143,96699.0
2024-04-25 09:35:00,56.29,56.32,56.14,56.25,24854.0,54.824,54.8532,54.6779,54.7851,24854.0
2024-04-25 09:40:00,56.25,56.43,56.25,56.43,35410.0,54.7851,54.9604,54.7851,54.9604,35410.0
2024-04-25 09:45:00,56.42,56.45,56.34,56.37,48870.0,54.9506,54.9799,54.8727,54.9019,48870.0
2024-04-25 09:50:00,56.38,56.39,56.15,56.19,25288.0,54.9117,54.9214,54.6877,54.7266,25288.0
2024-04-25 09:55:00,56.21,56.22,56.14,56.15,23501.0,54.7461,54.7559,54.6779,54.6877,23501.0
2024-04-25 10:00:00,56.15,56.21,56.04,56.09,32481.0,54.6877,54.7461,54.5805,54.6292,32481.0
2024-04-25 10:05:00,56.09,56.19,56.08,56.19,35196.0,54.6292,54.7266,54.6195,54.7266,35196.0
2024-04-25 10:10:00,56.19,56.19,55.98,56.01,39633.0,54.7266,54.7266,54.5221,54.5513,39633.0
2024-04-25 10:15:00,56.0,56.0,55.79,55.81,82394.0,54.5416,54.5416,54.337,54.3565,82394.0
2024-04-25 10:20:00,55.81,55.92,55.79,55.86,17007.0,54.3565,54.4637,54.337,54.4052,17007.0
2024-04-25 10:25:00,55.86,55.91,55.82,55.88,24767.0,54.4052,54.4539,54.3663,54.4247,24767.0
2024-04-25 10:30:00,55.88,55.88,55.79,55.87,43268.0,54.4247,54.4247,54.337,54.415,43268.0
2024-04-25 10:35:00,55.87,55.88,55.79,55.83,17713.0,54.415,54.4247,54.337,54.376,17713.0
2024-04-25 10:40:00,55.8,55.82,55.73,55.74,25331.0,54.3468,54.3663,54.2786,54.2884,25331.0
2024-04-25 10:45:00,55.75,55.77,55.7,55.73,20514.0,54.2981,54.3176,54.2494,54.2786,20514.0
2024-04-25 10:50:00,55.73,55.77,55.7,55.73,17779.0,54.2786,54.3176,54.2494,54.2786,17779.0
2024-04-25 10:55:00,55.73,55.75,55.68,55.73,25721.0,54.2786,54.2981,54.2299,54.2786,25721.0
2024-04-25 11:00:00,55.71,55.79,55.68,55.75,25470.0,54.2591,54.337,54.2299,54.2981,25470.0
2024-04-25 11:05:00,55.75,55.77,55.67,55.71,20523.0,54.2981,54.3176,54.2202,54.2591,20523.0
2024-04-25 11:10:00,55.69,55.76,55.68,55.69,15920.0,54.2397,54.3078,54.2299,54.2397,15920.0
2024-04-25 11:15:00,55.7,55.76,55.68,55.73,17613.0,54.2494,54.3078,54.2299,54.2786,17613.0
2024-04-25 11:20:00,55.73,55.77,55.71,55.77,15992.0,54.2786,54.3176,54.2591,54.3176,15992.0
2024-04-25 11:25:00,55.77,55.79,55.74,55.77,14757.0,54.3176,54.337,54.2884,54.3176,14757.0
2024-04-25 11:30:00,55.77,55.78,55.71,55.72,14935.0,54.3176,54.3273,54.2591,54.2689,14935.0
2024-04-25 11:35:00,55.72,55.75,55.7,55.71,20664.0,54.2689,54.2981,54.2494,54.2591,20664.0
2024-04-25 11:40:00,55.72,55.76,55.7,55.74,18853.0,54.2689,54.3078,54.2494,54.2884,18853.0
2024-04-25 11:45:00,55.74,55.77,55.7,55.73,23448.0,54.2884,54.3176,54.2494,54.2786,23448.0
2024-04-25 11:50:00,55.73,55.77,55.7,55.75,15632.0,54.2786,54.3176,54.2494,54.2981,15632.0
2024-04-25 11:55:00,55.75,55.77,55.72,55.74,14231.0,54.2981,54.3176,54.2689,54.2884,14231.0
2024-04-25 12:00:00,55.74,55.79,55.72,55.78,15112.0,54.2884,54.337,54.2689,54.3273,15112.0
2024-04-25 12:05:00,55.79,55.81,55.75,55.8,11160.0,54.337,54.3565,54.2981,54.3468,11160.0
2024-04-25 12:10:00,55.81,55.84,55.8,55.82,10805.0,54.3565,54.3857,54.3468,54.3663,10805.0
2024-04-25 12:15:00,55.82,55.86,55.81,55.85,8348.0,54.3663,54.4052,54.3565,54.3955,8348.0
2024-04-25 12:20:00,55.84,55.91,55.83,55.91,16824.0,54.3857,54.4539,54.376,54.4539,16824.0
2024-04-25 12:25:00,55.91,55.94,55.89,55.94,11315.0,54.4539,54.4831,54.4344,54.4831,11315.0
2024-04-25 12:30:00,55.95,55.95,55.91,55.93,7351.0,54.4929,54.4929,54.4539,54.4734,7351.0
2024-04-25 12:35:00,55.93,55.96,55.92,55.92,7773.0,54.4734,54.5026,54.4637,54.4637,7773.0
2024-04-25 12:40:00,55.92,55.94,55.91,55.91,5029.0,54.4637,54.4831,54.4539,54.4539,5029.0
2024-04-25 12:45:00,55.91,55.92,55.85,55.86,8570.0,54.4539,54.4637,54.3955,54.4052,8570.0
2024-04-25 12:50:00,55.85,55.87,55.83,55.87,7797.0,54.3955,54.415,54.376,54.415,7797.0
2024-04-25 12:55:00,55.87,55.88,55.84,55.85,8839.0,54.415,54.4247,54.3857,54.3955,8839.0
2024-04-25 13:00:00,55.85,55.86,55.8,55.82,9669.0,54.3955,54.4052,54.3468,54.3663,9669.0
2024-04-25 13:05:00,55.82,55.84,55.78,55.79,11642.0,54.3663,54.3857,54.3273,54.337,11642.0
2024-04-25 13:10:00,55.78,55.79,55.75,55.79,11852.0,54.3273,54.337,54.2981,54.337,11852.0
2024-04-25 13:15:00,55.79,55.79,55.76,55.78,7214.0,54.337,54.337,54.3078,54.3273,7214.0
2024-04-25 13:20:00,55.78,55.78,55.71,55.71,16455.0,54.3273,54.3273,54.2591,54.2591,16455.0
2024-04-25 13:25:00,55.71,55.72,55.69,55.7,11304.0,54.2591,54.2689,54.2397,54.2494,11304.0
2024-04-25 13:30:00,55.7,55.7,55.67,55.69,7311.0,54.2494,54.2494,54.2202,54.2397,7311.0
2024-04-25 13:35:00,55.7,55.71,55.68,55.71,14123.0,54.2494,54.2591,54.2299,54.2591,14123.0
2024-04-25 13:40:00,55.71,55.71,55.65,55.66,8700.0,54.2591,54.2591,54.2007,54.2104,8700.0
2024-04-25 13:45:00,55.67,55.68,55.61,55.64,13226.0,54.2202,54.2299,54.1617,54.191,13226.0
2024-04-25 13:50:00,55.64,55.67,55.63,55.66,8453.0,54.191,54.2202,54.1812,54.2104,8453.0
2024-04-25 13:55:00,55.66,55.73,55.63,55.72,19976.0,54.2104,54.2786,54.1812,54.2689,19976.0
2024-04-25 14:00:00,55.72,55.75,55.7,55.73,18603.0,54.2689,54.2981,54.2494,54.2786,18603.0
2024-04-25 14:05:00,55.73,55.73,55.67,55.68,26636.0,54.2786,54.2786,54.2202,54.2299,26636.0
2024-04-25 14:10:00,55.68,55.7,55.61,55.62,72789.0,54.2299,54.2494,54.1617,54.1715,72789.0
2024-04-25 14:15:00,55.62,55.65,55.59,55.62,28776.0,54.1715,54.2007,54.1423,54.1715,28776.0
2024-04-25 14:20:00,55.61,55.64,55.6,55.6,8429.0,54.1617,54.191,54.152,54.152,8429.0
2024-04-25 14:25:00,55.61,55.66,55.6,55.64,22793.0,54.1617,54.2104,54.152,54.191,22793.0
2024-04-25 14:30:00,55.64,55.71,55.63,55.69,14273.0,54.191,54.2591,54.1812,54.2397,14273.0
2024-04-25 14:35:00,55.69,55.76,55.68,55.75,9279.0,54.2397,54.3078,54.2299,54.2981,9279.0
2024-04-25 14:40:00,55.75,55.77,55.73,55.74,9668.0,54.2981,54.3176,54.2786,54.2884,9668.0
2024-04-25 14:45:00,55.75,55.77,55.71,55.72,12840.0,54.2981,54.3176,54.2591,54.2689,12840.0
2024-04-25 14:50:00,55.71,55.74,55.71,55.72,9542.0,54.2591,54.2884,54.2591,54.2689,9542.0
2024-04-25 14:55:00,55.73,55.76,55.72,55.75,17275.0,54.2786,54.3078,54.2689,54.2981,17275.0
2024-04-25 15:00:00,55.76,55.85,55.76,55.85,31762.0,54.3078,54.3955,54.3078,54.3955,31762.0
2024-04-25 15:05:00,55.85,55.88,55.82,55.83,18992.0,54.3955,54.4247,54.3663,54.376,18992.0
2024-04-25 15:10:00,55.84,55.86,55.82,55.84,17772.0,54.3857,54.4052,54.3663,54.3857,17772.0
2024-04-25 15:15:00,55.83,55.86,55.82,55.85,11749.0,54.376,54.4052,54.3663,54.3955,11749.0
2024-04-25 15:20:00,55.85,55.86,55.8,55.8,12882.0,54.3955,54.4052,54.3468,54.3468,12882.0
2024-04-25 15:25:00,55.8,55.86,55.78,55.84,21667.0,54.3468,54.4052,54.3273,54.3857,21667.0
2024-04-25 15:30:00,55.84,55.84,55.78,55.8,31184.0,54.3857,54.3857,54.3273,54.3468,31184.0
2024-04-25 15:35:00,55.79,55.82,55.76,55.81,23707.0,54.337,54.3663,54.3078,54.3565,23707.0
2024-04-25 15:40:00,55.81,55.81,55.75,55.76,25565.0,54.3565,54.3565,54.2981,54.3078,25565.0
2024-04-25 15:45:00,55.75,55.77,55.72,55.74,40103.0,54.2981,54.3176,54.2689,54.2884,40103.0
2024-04-25 15:50:00,55.73,55.88,55.72,55.85,97202.0,54.2786,54.4247,54.2689,54.3955,97202.0
2024-04-25 15:55:00,55.86,55.92,55.82,55.91,248226.0,54.4052,54.4637,54.3663,54.4539,248226.0
2024-04-26 09:30:00,55.67,55.99,55.48,55.73,68266.0,54.2202,54.5318,54.0351,54.2786,68266.0
2024-04-26 09:35:00,55.72,55.74,55.61,55.7,30771.0,54.2689,54.2884,54.1617,54.2494,30771.0
2024-04-26 09:40:00,55.68,55.74,55.66,55.69,29600.0,54.2299,54.2884,54.2104,54.2397,29600.0
2024-04-26 09:45:00,55.69,55.81,55.69,55.75,34964.0,54.2397,54.3565,54.2397,54.2981,34964.0
2024-04-26 09:50:00,55.75,55.86,55.73,55.83,25219.0,54.2981,54.4052,54.2786,54.376,25219.0
2024-04-26 09:55:00,55.82,55.82,55.75,55.77,17268.0,54.3663,54.3663,54.2981,54.3176,17268.0
2024-04-26 10:00:00,55.77,55.89,55.72,55.86,29852.0,54.3176,54.4344,54.2689,54.4052,29852.0
2024-04-26 10:05:00,55.85,55.93,55.84,55.86,21984.0,54.3955,54.4734,54.3857,54.4052,21984.0
2024-04-26 10:10:00,55.86,55.88,55.75,55.77,23051.0,54.4052,54.4247,54.2981,54.3176,23051.0
2024-04-26 10:15:00,55.77,55.77,55.66,55.69,29625.0,54.3176,54.3176,54.2104,54.2397,29625.0
2024-04-26 10:20:00,55.69,55.72,55.66,55.69,16724.0,54.2397,54.2689,54.2104,54.2397,16724.0
2024-04-26 10:25:00,55.7,55.76,55.67,55.69,19769.0,54.2494,54.3078,54.2202,54.2397,19769.0
2024-04-26 10:30:00,55.69,55.71,55.61,55.7,24113.0,54.2397,54.2591,54.1617,54.2494,24113.0
2024-04-26 10:35:00,55.71,55.74,55.69,55.74,13271.0,54.2591,54.2884,54.2397,54.2884,13271.0
2024-04-26 10:40:00,55.74,55.76,55.7,55.72,31486.0,54.2884,54.3078,54.2494,54.2689,31486.0
2024-04-26 10:45:00,55.72,55.73,55.59,55.64,21676.0,54.2689,54.2786,54.1423,54.191,21676.0
2024-04-26 10:50:00,55.64,55.65,55.56,55.59,21188.0,54.191,54.2007,54.113,54.1423,21188.0
2024-04-26 10:55:00,55.6,55.6,55.51,55.54,35817.0,54.152,54.152,54.0643,54.0936,35817.0
2024-04-26 11:00:00,55.53,55.55,55.47,55.48,38045.0,54.0838,54.1033,54.0254,54.0351,38045.0
2024-04-26 11:05:00,55.48,55.5,55.41,55.47,30839.0,54.0351,54.0546,53.9669,54.0254,30839.0
2024-04-26 11:10:00,55.47,55.51,55.46,55.5,18519.0,54.0254,54.0643,54.0156,54.0546,18519.0
2024-04-26 11:15:00,55.5,55.6,55.49,55.58,14451.0,54.0546,54.152,54.0449,54.1325,14451.0
2024-04-26 11:20:00,55.58,55.58,55.52,55.53,19573.0,54.1325,54.1325,54.0741,54.0838,19573.0
2024-04-26 11:25:00,55.53,55.53,55.46,55.48,43701.0,54.0838,54.0838,54.0156,54.0351,43701.0
2024-04-26 11:30:00,55.47,55.48,55.38,55.39,26129.0,54.0254,54.0351,53.9377,53.9475,26129.0
2024-04-26 11:35:00,55.39,55.48,55.38,55.47,38437.0,53.9475,54.0351,53.9377,54.0254,38437.0
2024-04-26 11:40:00,55.47,55.57,55.44,55.57,17602.0,54.0254,54.1228,53.9962,54.1228,17602.0
2024-04-26 11:45:00,55.57,55.6,55.51,55.53,18470.0,54.1228,54.152,54.0643,54.0838,18470.0
2024-04-26 11:50:00,55.53,55.56,55.5,55.54,24871.0,54.0838,54.113,54.0546,54.0936,24871.0
2024-04-26 11:55:00,55.54,55.58,55.52,55.57,15248.0,54.0936,54.1325,54.0741,54.1228,15248.0
2024-04-26 12:00:00,55.56,55.6,55.53,55.6,15363.0,54.113,54.152,54.0838,54.152,15363.0
2024-04-26 12:05:00,55.6,55.6,55.55,55.6,17453.0,54.152,54.152,54.1033,54.152,17453.0
2024-04-26 12:10:00,55.6,55.66,55.55,55.66,41301.0,54.152,54.2104,54.1033,54.2104,41301.0
2024-04-26 12:15:00,55.66,55.7,55.64,55.7,23806.0,54.2104,54.2494,54.191,54.2494,23806.0
2024-04-26 12:20:00,55.69,55.73,55.67,55.72,13461.0,54.2397,54.2786,54.2202,54.2689,13461.0
2024-04-26 12:25:00,55.72,55.72,55.64,55.65,17754.0,54.2689,54.2689,54.191,54.2007,17754.0
2024-04-26 12:30:00,55.65,55.67,55.57,55.58,16802.0,54.2007,54.2202,54.1228,54.1325,16802.0
2024-04-26 12:35:00,55.58,55.6,55.55,55.57,13806.0,54.1325,54.152,54.1033,54.1228,13806.0
2024-04-26 12:40:00,55.58,55.62,55.57,55.58,11486.0,54.1325,54.1715,54.1228,54.1325,11486.0
2024-04-26 12:45:00,55.57,55.61,55.55,55.6,9256.0,54.1228,54.1617,54.1033,54.152,9256.0
2024-04-26 12:50:00,55.6,55.62,55.58,55.59,9772.0,54.152,54.1715,54.1325,54.1423,9772.0
2024-04-26 12:55:00,55.59,55.62,55.58,55.62,16770.0,54.1423,54.1715,54.1325,54.1715,16770.0
2024-04-26 13:00:00,55.62,55.63,55.58,55.61,14392.0,54.1715,54.1812,54.1325,54.1617,14392.0
2024-04-26 13:05:00,55.61,55.66,55.58,55.63,12141.0,54.1617,54.2104,54.1325,54.1812,12141.0
2024-04-26 13:10:00,55.63,55.64,55.58,55.6,11109.0,54.1812,54.191,54.1325,54.152,11109.0
2024-04-26 13:15:00,55.6,55.62,55.55,55.56,8930.0,54.152,54.1715,54.1033,54.113,8930.0
2024-04-26 13:20:00,55.56,55.62,55.56,55.59,8038.0,54.113,54.1715,54.113,54.1423,8038.0
2024-04-26 13:25:00,55.59,55.63,55.55,55.56,19477.0,54.1423,54.1812,54.1033,54.113,19477.0
2024-04-26 13:30:00,55.56,55.58,55.53,55.57,13488.0,54.113,54.1325,54.0838,54.1228,13488.0
2024-04-26 13:35:00,55.56,55.57,55.55,55.55,13068.0,54.113,54.1228,54.1033,54.1033,13068.0
2024-04-26 13:40:00,55.55,55.57,55.48,55.48,29455.0,54.1033,54.1228,54.0351,54.0351,29455.0
2024-04-26 13:45:00,55.48,55.52,55.47,55.52,15657.0,54.0351,54.0741,54.0254,54.0741,15657.0
2024-04-26 13:50:00,55.52,55.53,55.5,55.52,18685.0,54.0741,54.0838,54.0546,54.0741,18685.0
2024-04-26 13:55:00,55.52,55.56,55.49,55.55,13945.0,54.0741,54.113,54.0449,54.1033,13945.0
2024-04-26 14:00:00,55.55,55.6,55.54,55.58,15606.0,54.1033,54.152,54.0936,54.1325,15606.0
2024-04-26 14:05:00,55.59,55.62,55.58,55.61,15079.0,54.1423,54.1715,54.1325,54.1617,15079.0
2024-04-26 14:10:00,55.61,55.62,55.56,55.57,16291.0,54.1617,54.1715,54.113,54.1228,16291.0
2024-04-26 14:15:00,55.58,55.58,55.53,55.58,18032.0,54.1325,54.1325,54.0838,54.1325,18032.0
2024-04-26 14:20:00,55.58,55.58,55.53,55.54,18597.0,54.1325,54.1325,54.0838,54.0936,18597.0
2024-04-26 14:25:00,55.53,55.54,55.49,55.5,25322.0,54.0838,54.0936,54.0449,54.0546,25322.0
2024-04-26 14:30:00,55.49,55.5,55.46,55.47,18738.0,54.0449,54.0546,54.0156,54.0254,18738.0
2024-04-26 14:35:00,55.46,55.53,55.46,55.53,27159.0,54.0156,54.0838,54.0156,54.0838,27159.0
2024-04-26 14:40:00,55.52,55.58,55.52,55.58,23064.0,54.0741,54.1325,54.0741,54.1325,23064.0
2024-04-26 14:45:00,55.58,55.58,55.53,55.53,11383.0,54.1325,54.1325,54.0838,54.0838,11383.0
2024-04-26 14:50:00,55.53,55.55,55.52,55.54,18043.0,54.0838,54.1033,54.0741,54.0936,18043.0
2024-04-26 14:55:00,55.54,55.56,55.5,55.51,36824.0,54.0936,54.113,54.0546,54.0643,36824.0
2024-04-26 15:00:00,55.51,55.51,55.42,55.47,41142.0,54.0643,54.0643,53.9767,54.0254,41142.0
2024-04-26 15:05:00,55.47,55.5,55.45,55.48,56567.0,54.0254,54.0546,54.0059,54.0351,56567.0
2024-04-26 15:10:00,55.48,55.54,55.46,55.54,42826.0,54.0351,54.0936,54.0156,54.0936,42826.0
2024-04-26 15:15:00,55.54,55.54,55.48,55.5,39899.0,54.0936,54.0936,54.0351,54.0546,39899.0
2024-04-26 15:20:00,55.5,55.55,55.48,55.48,28260.0,54.0546,54.1033,54.0351,54.0351,28260.0
2024-04-26 15:25:00,55.48,55.5,55.46,55.47,30007.0,54.0351,54.0546,54.0156,54.0254,30007.0
2024-04-26 15:30:00,55.47,55.48,55.43,55.47,45014.0,54.0254,54.0351,53.9864,54.0254,45014.0
2024-04-26 15:35:00,55.46,55.48,55.41,55.42,32259.0,54.0156,54.0351,53.9669,53.9767,32259.0
2024-04-26 15:40:00,55.43,55.44,55.38,55.4,58876.0,53.9864,53.9962,53.9377,53.9572,58876.0
2024-04-26 15:45:00,55.4,55.52,55.39,55.47,55144.0,53.9572,54.0741,53.9475,54.0254,55144.0
2024-04-26 15:50:00,55.47,55.56,55.42,55.54,110517.0,54.0254,54.113,53.9767,54.0936,110517.0
2024-04-26 15:55:00,55.55,55.56,55.47,55.47,263183.0,54.1033,54.113,54.0254,54.0254,263183.0
2024-04-29 09:30:00,55.48,55.55,55.38,55.45,38051.0,54.0351,54.1033,53.9377,54.0059,38051.0
2024-04-29 09:35:00,55.46,55.68,55.45,55.66,16748.0,54.0156,54.2299,54.0059,54.2104,16748.0
2024-04-29 09:40:00,55.66,55.68,55.56,55.56,26548.0,54.2104,54.2299,54.113,54.113,26548.0
2024-04-29 09:45:00,55.57,55.57,55.36,55.37,48516.0,54.1228,54.1228,53.9182,53.928,48516.0
2024-04-29 09:50:00,55.37,55.39,55.29,55.3,20059.0,53.928,53.9475,53.8501,53.8598,20059.0
2024-04-29 09:55:00,55.3,55.35,55.16,55.16,28237.0,53.8598,53.9085,53.7235,53.7235,28237.0
2024-04-29 10:00:00,55.16,55.2,55.14,55.16,29585.0,53.7235,53.7624,53.704,53.7235,29585.0
2024-04-29 10:05:00,55.16,55.17,55.06,55.08,41910.0,53.7235,53.7332,53.6261,53.6455,41910.0
2024-04-29 10:10:00,55.08,55.32,55.08,55.32,40293.0,53.6455,53.8793,53.6455,53.8793,40293.0
2024-04-29 10:15:00,55.31,55.46,55.31,55.34,29530.0,53.8696,54.0156,53.8696,53.8988,29530.0
2024-04-29 10:20:00,55.35,55.4,55.33,55.39,19223.0,53.9085,53.9572,53.889,53.9475,19223.0
2024-04-29 10:25:00,55.39,55.47,55.38,55.43,30907.0,53.9475,54.0254,53.9377,53.9864,30907.0
2024-04-29 10:30:00,55.43,55.45,55.38,55.38,19254.0,53.9864,54.0059,53.9377,53.9377,19254.0
2024-04-29 10:35:00,55.38,55.44,55.35,55.44,27276.0,53.9377,53.9962,53.9085,53.9962,27276.0
2024-04-29 10:40:00,55.44,55.47,55.36,55.41,43590.0,53.9962,54.0254,53.9182,53.9669,43590.0
2024-04-29 10:45:00,55.42,55.44,55.35,55.37,25994.0,53.9767,53.9962,53.9085,53.928,25994.0
2024-04-29 10:50:00,55.36,55.4,55.36,55.39,29680.0,53.9182,53.9572,53.9182,53.9475,29680.0
2024-04-29 10:55:00,55.4,55.4,55.29,55.3,22205.0,53.9572,53.9572,53.8501,53.8598,22205.0
2024-04-29 11:00:00,55.31,55.31,55.23,55.24,38236.0,53.8696,53.8696,53.7916,53.8014,38236.0
2024-04-29 11:05:00,55.23,55.25,55.19,55.19,28451.0,53.7916,53.8111,53.7527,53.7527,28451.0
2024-04-29 11:10:00,55.19,55.19,55.12,55.16,17603.0,53.7527,53.7527,53.6845,53.7235,17603.0
2024-04-29 11:15:00,55.16,55.16,55.11,55.12,15919.0,53.7235,53.7235,53.6748,53.6845,15919.0
2024-04-29 11:20:00,55.12,55.13,55.09,55.13,20354.0,53.6845,53.6942,53.6553,53.6942,20354.0
2024-04-29 11:25:00,55.12,55.13,55.06,55.08,21974.0,53.6845,53.6942,53.6261,53.6455,21974.0
2024-04-29 11:30:00,55.08,55.13,55.06,55.13,25601.0,53.6455,53.6942,53.6261,53.6942,25601.0
2024-04-29 11:35:00,55.13,55.14,55.09,55.1,18812.0,53.6942,53.704,53.6553,53.665,18812.0
2024-04-29 11:40:00,55.1,55.14,55.09,55.09,20354.0,53.665,53.704,53.6553,53.6553,20354.0
2024-04-29 11:45:00,55.08,55.09,55.02,55.02,19658.0,53.6455,53.6553,53.5871,53.5871,19658.0
2024-04-29 11:50:00,55.01,55.01,54.92,54.92,39550.0,53.5774,53.5774,53.4897,53.4897,39550.0
2024-04-29 11:55:00,54.93,54.99,54.92,54.96,37843.0,53.4994,53.5579,53.4897,53.5287,37843.0
2024-04-29 12:00:00,54.97,55.09,54.95,55.08,19626.0,53.5384,53.6553,53.5189,53.6455,19626.0
2024-04-29 12:05:00,55.08,55.08,55.03,55.04,25142.0,53.6455,53.6455,53.5968,53.6066,25142.0
2024-04-29 12:10:00,55.04,55.1,54.98,55.0,33801.0,53.6066,53.665,53.5481,53.5676,33801.0
2024-04-29 12:15:00,55.0,55.01,54.97,54.99,16947.0,53.5676,53.5774,53.5384,53.5579,16947.0
2024-04-29 12:20:00,55.0,55.03,54.98,55.0,45212.0,53.5676,53.5968,53.5481,53.5676,45212.0
2024-04-29 12:25:00,55.01,55.04,54.99,55.01,20408.0,53.5774,53.6066,53.5579,53.5774,20408.0
2024-04-29 12:30:00,55.01,55.03,54.97,54.98,19936.0,53.5774,53.5968,53.5384,53.5481,19936.0
2024-04-29 12:35:00,54.98,55.1,54.97,55.08,14955.0,53.5481,53.665,53.5384,53.6455,14955.0
2024-04-29 12:40:00,55.08,55.16,55.07,55.15,11659.0,53.6455,53.7235,53.6358,53.7137,11659.0
2024-04-29 12:45:00,55.15,55.23,55.14,55.23,12203.0,53.7137,53.7916,53.704,53.7916,12203.0
2024-04-29 12:50:00,55.22,55.27,55.2,55.21,10754.0,53.7819,53.8306,53.7624,53.7722,10754.0
2024-04-29 12:55:00,55.2,55.21,55.15,55.16,23026.0,53.7624,53.7722,53.7137,53.7235,23026.0
2024-04-29 13:00:00,55.16,55.19,55.14,55.17,14108.0,53.7235,53.7527,53.704,53.7332,14108.0
2024-04-29 13:05:00,55.16,55.21,55.14,55.21,15468.0,53.7235,53.7722,53.704,53.7722,15468.0
2024-04-29 13:10:00,55.2,55.2,55.17,55.17,11798.0,53.7624,53.7624,53.7332,53.7332,11798.0
2024-04-29 13:15:00,55.18,55.19,55.14,55.15,15593.0,53.7429,53.7527,53.704,53.7137,15593.0
2024-04-29 13:20:00,55.15,55.17,55.14,55.17,11639.0,53.7137,53.7332,53.704,53.7332,11639.0
2024-04-29 13:25:00,55.18,55.2,55.17,55.2,15129.0,53.7429,53.7624,53.7332,53.7624,15129.0
2024-04-29 13:30:00,55.2,55.27,55.19,55.25,19503.0,53.7624,53.8306,53.7527,53.8111,19503.0
2024-04-29 13:35:00,55.25,55.25,55.23,55.23,9081.0,53.8111,53.8111,53.7916,53.7916,9081.0
2024-04-29 13:40:00,55.23,55.28,55.22,55.27,15491.0,53.7916,53.8403,53.7819,53.8306,15491.0
2024-04-29 13:45:00,55.26,55.29,55.26,55.29,10284.0,53.8209,53.8501,53.8209,53.8501,10284.0
2024-04-29 13:50:00,55.29,55.29,55.26,55.28,13228.0,53.8501,53.8501,53.8209,53.8403,13228.0
2024-04-29 13:55:00,55.28,55.32,55.25,55.29,22318.0,53.8403,53.8793,53.8111,53.8501,22318.0
2024-04-29 14:00:00,55.29,55.3,55.27,55.29,14906.0,53.8501,53.8598,53.8306,53.8501,14906.0
2024-04-29 14:05:00,55.29,55.32,55.28,55.29,8358.0,53.8501,53.8793,53.8403,53.8501,8358.0
2024-04-29 14:10:00,55.29,55.34,55.28,55.3,49967.0,53.8501,53.8988,53.8403,53.8598,49967.0
2024-04-29 14:15:00,55.3,55.34,55.3,55.33,9497.0,53.8598,53.8988,53.8598,53.889,9497.0
2024-04-29 14:20:00,55.33,55.33,55.26,55.27,10044.0,53.889,53.889,53.8209,53.8306,10044.0
2024-04-29 14:25:00,55.26,55.27,55.23,55.23,14329.0,53.8209,53.8306,53.7916,53.7916,14329.0
2024-04-29 14:30:00,55.23,55.25,55.2,55.23,20207.0,53.7916,53.8111,53.7624,53.7916,20207.0
2024-04-29 14:35:00,55.23,55.27,55.22,55.26,15418.0,53.7916,53.8306,53.7819,53.8209,15418.0
2024-04-29 14:40:00,55.26,55.32,55.22,55.3,29265.0,53.8209,53.8793,53.7819,53.8598,29265.0
2024-04-29 14:45:00,55.3,55.32,55.27,55.28,8412.0,53.8598,53.8793,53.8306,53.8403,8412.0
2024-04-29 14:50:00,55.28,55.29,55.26,55.27,10438.0,53.8403,53.8501,53.8209,53.8306,10438.0
2024-04-29 14:55:00,55.27,55.28,55.22,55.23,16290.0,53.8306,53.8403,53.7819,53.7916,16290.0
2024-04-29 15:00:00,55.23,55.23,55.15,55.16,25974.0,53.7916,53.7916,53.7137,53.7235,25974.0
2024-04-29 15:05:00,55.17,55.2,55.09,55.14,34446.0,53.7332,53.7624,53.6553,53.704,34446.0
2024-04-29 15:10:00,55.15,55.15,55.11,55.14,28303.0,53.7137,53.7137,53.6748,53.704,28303.0
2024-04-29 15:15:00,55.13,55.18,55.11,55.18,33802.0,53.6942,53.7429,53.6748,53.7429,33802.0
2024-04-29 15:20:00,55.18,55.24,55.16,55.23,44592.0,53.7429,53.8014,53.7235,53.7916,44592.0
2024-04-29 15:25:00,55.23,55.27,55.2,55.2,20764.0,53.7916,53.8306,53.7624,53.7624,20764.0
2024-04-29 15:30:00,55.21,55.27,55.19,55.27,28524.0,53.7722,53.8306,53.7527,53.8306,28524.0
2024-04-29 15:35:00,55.27,55.27,55.23,55.25,29682.0,53.8306,53.8306,53.7916,53.8111,29682.0
2024-04-29 15:40:00,55.24,55.33,55.24,55.33,41788.0,53.8014,53.889,53.8014,53.889,41788.0
2024-04-29 15:45:00,55.33,55.33,55.23,55.32,80692.0,53.889,53.889,53.7916,53.8793,80692.0
2024-04-29 15:50:00,55.32,55.4,55.27,55.4,89609.0,53.8793,53.9572,53.8306,53.9572,89609.0
2024-04-29 15:55:00,55.4,55.57,55.37,55.56,342946.0,53.9572,54.1228,53.928,54.113,342946.0
2024-04-30 09:30:00,55.35,55.61,55.28,55.34,44467.0,53.9085,54.1617,53.8403,53.8988,44467.0
2024-04-30 09:35:00,55.34,55.56,55.33,55.53,21832.0,53.8988,54.113,53.889,54.0838,21832.0
2024-04-30 09:40:00,55.52,55.53,55.36,55.47,37472.0,54.0741,54.0838,53.9182,54.0254,37472.0
2024-04-30 09:45:00,55.46,55.53,55.39,55.4,22305.0,54.0156,54.0838,53.9475,53.9572,22305.0
2024-04-30 09:50:00,55.4,55.48,55.39,55.44,21693.0,53.9572,54.0351,53.9475,53.9962,21693.0
2024-04-30 09:55:00,55.46,55.46,55.34,55.39,11088.0,54.0156,54.0156,53.8988,53.9475,11088.0
2024-04-30 10:00:00,55.38,55.51,55.36,55.51,15497.0,53.9377,54.0643,53.9182,54.0643,15497.0
2024-04-30 10:05:00,55.51,55.54,55.37,55.43,13087.0,54.0643,54.0936,53.928,53.9864,13087.0
2024-04-30 10:10:00,55.43,55.48,55.42,55.42,18694.0,53.9864,54.0351,53.9767,53.9767,18694.0
2024-04-30 10:15:00,55.41,55.42,55.33,55.38,56502.0,53.9669,53.9767,53.889,53.9377,56502.0
2024-04-30 10:20:00,55.38,55.52,55.37,55.47,30122.0,53.9377,54.0741,53.928,54.0254,30122.0
2024-04-30 10:25:00,55.5,55.53,55.45,55.46,29244.0,54.0546,54.0838,54.0059,54.0156,29244.0
2024-04-30 10:30:00,55.46,55.51,55.38,55.5,54391.0,54.0156,54.0643,53.9377,54.0546,54391.0
2024-04-30 10:35:00,55.51,55.6,55.5,55.59,19484.0,54.0643,54.152,54.0546,54.1423,19484.0
2024-04-30 10:40:00,55.58,55.59,55.53,55.58,15750.0,54.1325,54.1423,54.0838,54.1325,15750.0
2024-04-30 10:45:00,55.58,55.7,55.58,55.64,22076.0,54.1325,54.2494,54.1325,54.191,22076.0
2024-04-30 10:50:00,55.64,55.74,55.63,55.71,16554.0,54.191,54.2884,54.1812,54.2591,16554.0
2024-04-30 10:55:00,55.71,55.71,55.63,55.66,39008.0,54.2591,54.2591,54.1812,54.2104,39008.0
2024-04-30 11:00:00,55.67,55.67,55.54,55.57,21369.0,54.2202,54.2202,54.0936,54.1228,21369.0
2024-04-30 11:05:00,55.58,55.58,55.51,55.52,20643.0,54.1325,54.1325,54.0643,54.0741,20643.0
2024-04-30 11:10:00,55.52,55.52,55.42,55.45,14206.0,54.0741,54.0741,53.9767,54.0059,14206.0
2024-04-30 11:15:00,55.45,55.45,55.36,55.38,16555.0,54.0059,54.0059,53.9182,53.9377,16555.0
2024-04-30 11:20:00,55.38,55.38,55.34,55.36,12141.0,53.9377,53.9377,53.8988,53.9182,12141.0
2024-04-30 11:25:00,55.36,55.38,55.3,55.35,17151.0,53.9182,53.9377,53.8598,53.9085,17151.0
2024-04-30 11:30:00,55.35,55.35,55.27,55.31,16943.0,53.9085,53.9085,53.8306,53.8696,16943.0
2024-04-30 11:35:00,55.32,55.33,55.18,55.18,16179.0,53.8793,53.889,53.7429,53.7429,16179.0
2024-04-30 11:40:00,55.18,55.22,55.15,55.21,17506.0,53.7429,53.7819,53.7137,53.7722,17506.0
2024-04-30 11:45:00,55.22,55.26,55.2,55.23,10212.0,53.7819,53.8209,53.7624,53.7916,10212.0
2024-04-30 11:50:00,55.23,55.24,55.18,55.22,13129.0,53.7916,53.8014,53.7429,53.7819,13129.0
2024-04-30 11:55:00,55.22,55.27,55.22,55.24,10277.0,53.7819,53.8306,53.7819,53.8014,10277.0
2024-04-30 12:00:00,55.24,55.29,55.22,55.26,16184.0,53.8014,53.8501,53.7819,53.8209,16184.0
2024-04-30 12:05:00,55.25,55.28,55.22,55.27,9801.0,53.8111,53.8403,53.7819,53.8306,9801.0
2024-04-30 12:10:00,55.26,55.28,55.24,55.27,8727.0,53.8209,53.8403,53.8014,53.8306,8727.0
2024-04-30 12:15:00,55.27,55.29,55.25,55.28,20798.0,53.8306,53.8501,53.8111,53.8403,20798.0
2024-04-30 12:20:00,55.28,55.29,55.25,55.26,7115.0,53.8403,53.8501,53.8111,53.8209,7115.0
2024-04-30 12:25:00,55.26,55.26,55.23,55.25,7833.0,53.8209,53.8209,53.7916,53.8111,7833.0
2024-04-30 12:30:00,55.24,55.24,55.17,55.17,15221.0,53.8014,53.8014,53.7332,53.7332,15221.0
2024-04-30 12:35:00,55.18,55.21,55.15,55.16,12251.0,53.7429,53.7722,53.7137,53.7235,12251.0
2024-04-30 12:40:00,55.18,55.23,55.17,55.22,8172.0,53.7429,53.7916,53.7332,53.7819,8172.0
2024-04-30 12:45:00,55.22,55.29,55.21,55.28,9603.0,53.7819,53.8501,53.7722,53.8403,9603.0
2024-04-30 12:50:00,55.28,55.29,55.25,55.25,9933.0,53.8403,53.8501,53.8111,53.8111,9933.0
2024-04-30 12:55:00,55.25,55.25,55.16,55.22,24983.0,53.8111,53.8111,53.7235,53.7819,24983.0
2024-04-30 13:00:00,55.22,55.23,55.19,55.22,11091.0,53.7819,53.7916,53.7527,53.7819,11091.0
2024-04-30 13:05:00,55.21,55.22,55.19,55.21,8161.0,53.7722,53.7819,53.7527,53.7722,8161.0
2024-04-30 13:10:00,55.2,55.2,55.16,55.18,6964.0,53.7624,53.7624,53.7235,53.7429,6964.0
2024-04-30 13:15:00,55.18,55.24,55.18,55.23,10938.0,53.7429,53.8014,53.7429,53.7916,10938.0
2024-04-30 13:20:00,55.24,55.26,55.22,55.23,14597.0,53.8014,53.8209,53.7819,53.7916,14597.0
2024-04-30 13:25:00,55.23,55.26,55.2,55.21,7483.0,53.7916,53.8209,53.7624,53.7722,7483.0
2024-04-30 13:30:00,55.22,55.24,55.21,55.22,8778.0,53.7819,53.8014,53.7722,53.7819,8778.0
2024-04-30 13:35:00,55.22,55.29,55.22,55.26,16965.0,53.7819,53.8501,53.7819,53.8209,16965.0
2024-04-30 13:40:00,55.27,55.28,55.2,55.22,20273.0,53.8306,53.8403,53.7624,53.7819,20273.0
2024-04-30 13:45:00,55.21,55.23,55.19,55.23,16735.0,53.7722,53.7916,53.7527,53.7916,16735.0
2024-04-30 13:50:00,55.22,55.22,55.18,55.19,20695.0,53.7819,53.7819,53.7429,53.7527,20695.0
2024-04-30 13:55:00,55.19,55.26,55.16,55.25,13436.0,53.7527,53.8209,53.7235,53.8111,13436.0
2024-04-30 14:00:00,55.25,55.32,55.24,55.3,18776.0,53.8111,53.8793,53.8014,53.8598,18776.0
2024-04-30 14:05:00,55.29,55.33,55.28,55.3,13762.0,53.8501,53.889,53.8403,53.8598,13762.0
2024-04-30 14:10:00,55.31,55.35,55.28,55.34,13621.0,53.8696,53.9085,53.8403,53.8988,13621.0
2024-04-30 14:15:00,55.34,55.34,55.31,55.33,7880.0,53.8988,53.8988,53.8696,53.889,7880.0
2024-04-30 14:20:00,55.32,55.35,55.3,55.32,18509.0,53.8793,53.9085,53.8598,53.8793,18509.0
2024-04-30 14:25:00,55.32,55.33,55.3,55.31,12245.0,53.8793,53.889,53.8598,53.8696,12245.0
2024-04-30 14:30:00,55.3,55.33,55.21,55.21,48579.0,53.8598,53.889,53.7722,53.7722,48579.0
2024-04-30 14:35:00,55.22,55.33,55.19,55.3,25930.0,53.7819,53.889,53.7527,53.8598,25930.0
2024-04-30 14:40:00,55.3,55.35,55.3,55.31,15777.0,53.8598,53.9085,53.8598,53.8696,15777.0
2024-04-30 14:45:00,55.3,55.31,55.26,55.27,21827.0,53.8598,53.8696,53.8209,53.8306,21827.0
2024-04-30 14:50:00,55.26,55.27,55.17,55.2,32966.0,53.8209,53.8306,53.7332,53.7624,32966.0
2024-04-30 14:55:00,55.2,55.29,55.17,55.28,27211.0,53.7624,53.8501,53.7332,53.8403,27211.0
2024-04-30 15:00:00,55.29,55.43,55.28,55.43,16225.0,53.8501,53.9864,53.8403,53.9864,16225.0
2024-04-30 15:05:00,55.43,55.43,55.35,55.39,22208.0,53.9864,53.9864,53.9085,53.9475,22208.0
2024-04-30 15:10:00,55.39,55.4,55.33,55.34,16938.0,53.9475,53.9572,53.889,53.8988,16938.0
2024-04-30 15:15:00,55.34,55.35,55.28,55.3,22472.0,53.8988,53.9085,53.8403,53.8598,22472.0
2024-04-30 15:20:00,55.29,55.32,55.28,55.29,9742.0,53.8501,53.8793,53.8403,53.8501,9742.0
2024-04-30 15:25:00,55.29,55.34,55.27,55.34,18215.0,53.8501,53.8988,53.8306,53.8988,18215.0
2024-04-30 15:30:00,55.33,55.34,55.28,55.32,28518.0,53.889,53.8988,53.8403,53.8793,28518.0
2024-04-30 15:35:00,55.32,55.32,55.27,55.29,30365.0,53.8793,53.8793,53.8306,53.8501,30365.0
2024-04-30 15:40:00,55.29,55.36,55.27,55.32,35927.0,53.8501,53.9182,53.8306,53.8793,35927.0
2024-04-30 15:45:00,55.32,55.39,55.31,55.39,66166.0,53.8793,53.9475,53.8696,53.9475,66166.0
2024-04-30 15:50:00,55.38,55.44,55.32,55.37,174537.0,53.9377,53.9962,53.8793,53.928,174537.0
2024-04-30 15:55:00,55.37,55.43,55.3,55.36,524105.0,53.928,53.9864,53.8598,53.9182,524105.0
2024-05-01 09:30:00,55.08,55.37,55.08,55.25,39958.0,53.6455,53.928,53.6455,53.8111,39958.0
2024-05-01 09:35:00,55.23,55.23,54.92,54.96,27172.0,53.7916,53.7916,53.4897,53.5287,27172.0
2024-05-01 09:40:00,54.95,54.96,54.68,54.78,35321.0,53.5189,53.5287,53.256,53.3534,35321.0
2024-05-01 09:45:00,54.78,54.8,54.69,54.78,19844.0,53.3534,53.3728,53.2657,53.3534,19844.0
2024-05-01 09:50:00,54.78,54.86,54.72,54.74,21419.0,53.3534,53.4313,53.2949,53.3144,21419.0
2024-05-01 09:55:00,54.72,54.74,54.65,54.67,25054.0,53.2949,53.3144,53.2267,53.2462,25054.0
2024-05-01 10:00:00,54.67,54.7,54.62,54.66,37232.0,53.2462,53.2754,53.1975,53.2365,37232.0
2024-05-01 10:05:00,54.66,54.74,54.63,54.74,141177.0,53.2365,53.3144,53.2073,53.3144,141177.0
2024-05-01 10:10:00,54.75,54.75,54.64,54.71,40979.0,53.3241,53.3241,53.217,53.2852,40979.0
2024-05-01 10:15:00,54.71,54.72,54.61,54.68,84051.0,53.2852,53.2949,53.1878,53.256,84051.0
2024-05-01 10:20:00,54.68,54.83,54.65,54.76,22396.0,53.256,53.4021,53.2267,53.3339,22396.0
2024-05-01 10:25:00,54.77,54.82,54.77,54.79,26673.0,53.3436,53.3923,53.3436,53.3631,26673.0
2024-05-01 10:30:00,54.8,54.82,54.71,54.71,28135.0,53.3728,53.3923,53.2852,53.2852,28135.0
2024-05-01 10:35:00,54.7,54.71,54.59,54.59,24100.0,53.2754,53.2852,53.1683,53.1683,24100.0
2024-05-01 10:40:00,54.59,54.61,54.51,54.6,27063.0,53.1683,53.1878,53.0904,53.178,27063.0
2024-05-01 10:45:00,54.6,54.64,54.57,54.6,22356.0,53.178,53.217,53.1488,53.178,22356.0
2024-05-01 10:50:00,54.6,54.61,54.55,54.56,21182.0,53.178,53.1878,53.1293,53.1391,21182.0
2024-05-01 10:55:00,54.56,54.62,54.56,54.6,16110.0,53.1391,53.1975,53.1391,53.178,16110.0
2024-05-01 11:00:00,54.6,54.68,54.55,54.66,24414.0,53.178,53.256,53.1293,53.2365,24414.0
2024-05-01 11:05:00,54.65,54.73,54.65,54.7,24066.0,53.2267,53.3047,53.2267,53.2754,24066.0
2024-05-01 11:10:00,54.7,54.71,54.61,54.62,14219.0,53.2754,53.2852,53.1878,53.1975,14219.0
2024-05-01 11:15:00,54.62,54.68,54.6,54.68,22429.0,53.1975,53.256,53.178,53.256,22429.0
2024-05-01 11:20:00,54.69,54.85,54.69,54.82,17572.0,53.2657,53.4215,53.2657,53.3923,17572.0
2024-05-01 11:25:00,54.82,54.85,54.78,54.84,12801.0,53.3923,53.4215,53.3534,53.4118,12801.0
2024-05-01 11:30:00,54.84,54.89,54.83,54.88,13830.0,53.4118,53.4605,53.4021,53.4507,13830.0
2024-05-01 11:35:00,54.88,54.88,54.83,54.88,9334.0,53.4507,53.4507,53.4021,53.4507,9334.0
2024-05-01 11:40:00,54.88,54.92,54.88,54.91,10542.0,53.4507,53.4897,53.4507,53.48,10542.0
2024-05-01 11:45:00,54.91,54.93,54.91,54.91,7803.0,53.48,53.4994,53.48,53.48,7803.0
2024-05-01 11:50:00,54.9,54.94,54.85,54.88,21793.0,53.4702,53.5092,53.4215,53.4507,21793.0
2024-05-01 11:55:00,54.88,54.9,54.86,54.88,8504.0,53.4507,53.4702,53.4313,53.4507,8504.0
2024-05-01 12:00:00,54.88,54.93,54.87,54.9,22309.0,53.4507,53.4994,53.441,53.4702,22309.0
2024-05-01 12:05:00,54.9,54.98,54.9,54.98,13434.0,53.4702,53.5481,53.4702,53.5481,13434.0
2024-05-01 12:10:00,54.98,55.0,54.96,54.98,9105.0,53.5481,53.5676,53.5287,53.5481,9105.0
2024-05-01 12:15:00,54.98,54.98,54.89,54.89,10856.0,53.5481,53.5481,53.4605,53.4605,10856.0
2024-05-01 12:20:00,54.9,54.96,54.89,54.95,10745.0,53.4702,53.5287,53.4605,53.5189,10745.0
2024-05-01 12:25:00,54.95,54.98,54.94,54.95,9110.0,53.5189,53.5481,53.5092,53.5189,9110.0
2024-05-01 12:30:00,54.95,54.95,54.92,54.95,6211.0,53.5189,53.5189,53.4897,53.5189,6211.0
2024-05-01 12:35:00,54.95,54.96,54.9,54.92,9892.0,53.5189,53.5287,53.4702,53.4897,9892.0
2024-05-01 12:40:00,54.91,54.92,54.88,54.9,14440.0,53.48,53.4897,53.4507,53.4702,14440.0
2024-05-01 12:45:00,54.9,54.91,54.88,54.9,8931.0,53.4702,53.48,53.4507,53.4702,8931.0
2024-05-01 12:50:00,54.89,54.94,54.89,54.93,7354.0,53.4605,53.5092,53.4605,53.4994,7354.0
2024-05-01 12:55:00,54.93,54.93,54.89,54.9,11784.0,53.4994,53.4994,53.4605,53.4702,11784.0
2024-05-01 13:00:00,54.89,54.94,54.87,54.93,14980.0,53.4605,53.5092,53.441,53.4994,14980.0
2024-05-01 13:05:00,54.93,54.96,54.91,54.93,14791.0,53.4994,53.5287,53.48,53.4994,14791.0
2024-05-01 13:10:00,54.93,54.93,54.86,54.92,19117.0,53.4994,53.4994,53.4313,53.4897,19117.0
2024-05-01 13:15:00,54.91,54.96,54.91,54.94,12098.0,53.48,53.5287,53.48,53.5092,12098.0
2024-05-01 13:20:00,54.94,54.96,54.92,54.95,7544.0,53.5092,53.5287,53.4897,53.5189,7544.0
2024-05-01 13:25:00,54.95,54.99,54.94,54.98,11600.0,53.5189,53.5579,53.5092,53.5481,11600.0
2024-05-01 13:30:00,54.98,55.04,54.97,55.02,14838.0,53.5481,53.6066,53.5384,53.5871,14838.0
2024-05-01 13:35:00,55.02,55.03,54.97,54.98,13602.0,53.5871,53.5968,53.5384,53.5481,13602.0
2024-05-01 13:40:00,54.98,54.98,54.93,54.94,4710.0,53.5481,53.5481,53.4994,53.5092,4710.0
2024-05-01 13:45:00,54.94,54.94,54.89,54.89,6392.0,53.5092,53.5092,53.4605,53.4605,6392.0
2024-05-01 13:50:00,54.89,54.89,54.8,54.81,20299.0,53.4605,53.4605,53.3728,53.3826,20299.0
2024-05-01 13:55:00,54.81,54.83,54.78,54.83,15805.0,53.3826,53.4021,53.3534,53.4021,15805.0
2024-05-01 14:00:00,54.84,54.91,54.78,54.81,27042.0,53.4118,53.48,53.3534,53.3826,27042.0
2024-05-01 14:05:00,54.81,54.81,54.74,54.77,15489.0,53.3826,53.3826,53.3144,53.3436,15489.0
2024-05-01 14:10:00,54.76,54.81,54.76,54.78,18528.0,53.3339,53.3826,53.3339,53.3534,18528.0
2024-05-01 14:15:00,54.78,54.87,54.78,54.84,17842.0,53.3534,53.441,53.3534,53.4118,17842.0
2024-05-01 14:20:00,54.84,54.87,54.81,54.85,20044.0,53.4118,53.441,53.3826,53.4215,20044.0
2024-05-01 14:25:00,54.84,54.88,54.84,54.86,9964.0,53.4118,53.4507,53.4118,53.4313,9964.0
2024-05-01 14:30:00,54.86,54.86,54.77,54.86,30772.0,53.4313,53.4313,53.3436,53.4313,30772.0
2024-05-01 14:35:00,54.86,54.94,54.77,54.93,38029.0,53.4313,53.5092,53.3436,53.4994,38029.0
2024-05-01 14:40:00,54.93,55.02,54.9,54.96,23673.0,53.4994,53.5871,53.4702,53.5287,23673.0
2024-05-01 14:45:00,54.96,55.01,54.93,54.96,19366.0,53.5287,53.5774,53.4994,53.5287,19366.0
2024-05-01 14:50:00,54.97,55.01,54.95,54.96,20379.0,53.5384,53.5774,53.5189,53.5287,20379.0
2024-05-01 14:55:00,54.96,54.97,54.91,54.94,32649.0,53.5287,53.5384,53.48,53.5092,32649.0
2024-05-01 15:00:00,54.95,54.95,54.82,54.86,39314.0,53.5189,53.5189,53.3923,53.4313,39314.0
2024-05-01 15:05:00,54.85,54.87,54.81,54.82,36612.0,53.4215,53.441,53.3826,53.3923,36612.0
2024-05-01 15:10:00,54.82,54.87,54.8,54.82,39350.0,53.3923,53.441,53.3728,53.3923,39350.0
2024-05-01 15:15:00,54.82,54.89,54.81,54.88,40111.0,53.3923,53.4605,53.3826,53.4507,40111.0
2024-05-01 15:20:00,54.88,54.88,54.82,54.87,70198.0,53.4507,53.4507,53.3923,53.441,70198.0
2024-05-01 15:25:00,54.87,54.94,54.86,54.94,31901.0,53.441,53.5092,53.4313,53.5092,31901.0
2024-05-01 15:30:00,54.94,54.96,54.84,54.87,44558.0,53.5092,53.5287,53.4118,53.441,44558.0
2024-05-01 15:35:00,54.86,54.87,54.81,54.87,35537.0,53.4313,53.441,53.3826,53.441,35537.0
2024-05-01 15:40:00,54.87,54.92,54.85,54.9,34545.0,53.441,53.4897,53.4215,53.4702,34545.0
2024-05-01 15:45:00,54.9,54.94,54.85,54.9,62975.0,53.4702,53.5092,53.4215,53.4702,62975.0
2024-05-01 15:50:00,54.9,54.91,54.81,54.82,86968.0,53.4702,53.48,53.3826,53.3923,86968.0
2024-05-01 15:55:00,54.82,54.83,54.72,54.77,261077.0,53.3923,53.4021,53.2949,53.3436,261077.0
2024-05-02 09:30:00,54.93,55.15,54.82,54.99,91009.0,53.4994,53.7137,53.3923,53.5579,91009.0
2024-05-02 09:35:00,54.98,55.01,54.87,54.94,23099.0,53.5481,53.5774,53.441,53.5092,23099.0
2024-05-02 09:40:00,54.94,54.96,54.74,54.8,20377.0,53.5092,53.5287,53.3144,53.3728,20377.0
2024-05-02 09:45:00,54.82,54.98,54.8,54.98,19163.0,53.3923,53.5481,53.3728,53.5481,19163.0
2024-05-02 09:50:00,54.98,55.0,54.92,54.94,19015.0,53.5481,53.5676,53.4897,53.5092,19015.0
2024-05-02 09:55:00,54.94,54.95,54.86,54.87,25659.0,53.5092,53.5189,53.4313,53.441,25659.0
2024-05-02 10:00:00,54.86,54.91,54.79,54.8,23243.0,53.4313,53.48,53.3631,53.3728,23243.0
2024-05-02 10:05:00,54.8,54.91,54.77,54.78,46400.0,53.3728,53.48,53.3436,53.3534,46400.0
2024-05-02 10:10:00,54.77,54.92,54.77,54.9,26737.0,53.3436,53.4897,53.3436,53.4702,26737.0
2024-05-02 10:15:00,54.89,55.0,54.88,54.97,31771.0,53.4605,53.5676,53.4507,53.5384,31771.0
2024-05-02 10:20:00,54.97,54.98,54.87,54.87,42075.0,53.5384,53.5481,53.441,53.441,42075.0
2024-05-02 10:25:00,54.87,54.95,54.85,54.93,20076.0,53.441,53.5189,53.4215,53.4994,20076.0
2024-05-02 10:30:00,54.94,55.06,54.92,55.05,30489.0,53.5092,53.6261,53.4897,53.6163,30489.0
2024-05-02 10:35:00,55.05,55.05,54.94,54.96,28643.0,53.6163,53.6163,53.5092,53.5287,28643.0
2024-05-02 10:40:00,54.96,54.96,54.91,54.93,21184.0,53.5287,53.5287,53.48,53.4994,21184.0
2024-05-02 10:45:00,54.93,54.95,54.86,54.94,18702.0,53.4994,53.5189,53.4313,53.5092,18702.0
2024-05-02 10:50:00,54.94,54.95,54.86,54.94,26705.0,53.5092,53.5189,53.4313,53.5092,26705.0
2024-05-02 10:55:00,54.95,54.99,54.93,54.95,16979.0,53.5189,53.5579,53.4994,53.5189,16979.0
2024-05-02 11:00:00,54.95,54.97,54.91,54.95,28935.0,53.5189,53.5384,53.48,53.5189,28935.0
2024-05-02 11:05:00,54.96,55.0,54.92,54.98,31569.0,53.5287,53.5676,53.4897,53.5481,31569.0
2024-05-02 11:10:00,54.98,55.0,54.89,54.89,12992.0,53.5481,53.5676,53.4605,53.4605,12992.0
2024-05-02 11:15:00,54.9,54.93,54.88,54.93,24175.0,53.4702,53.4994,53.4507,53.4994,24175.0
2024-05-02 11:20:00,54.93,54.96,54.91,54.94,28732.0,53.4994,53.5287,53.48,53.5092,28732.0
2024-05-02 11:25:00,54.94,54.95,54.86,54.91,25749.0,53.5092,53.5189,53.4313,53.48,25749.0
2024-05-02 11:30:00,54.91,54.93,54.86,54.87,20816.0,53.48,53.4994,53.4313,53.441,20816.0
2024-05-02 11:35:00,54.88,54.94,54.87,54.94,18204.0,53.4507,53.5092,53.441,53.5092,18204.0
2024-05-02 11:40:00,54.94,54.99,54.92,54.96,46651.0,53.5092,53.5579,53.4897,53.5287,46651.0
2024-05-02 11:45:00,54.96,54.96,54.92,54.93,13038.0,53.5287,53.5287,53.4897,53.4994,13038.0
2024-05-02 11:50:00,54.93,54.98,54.91,54.98,17110.0,53.4994,53.5481,53.48,53.5481,17110.0
2024-05-02 11:55:00,54.97,54.97,54.93,54.93,14903.0,53.5384,53.5384,53.4994,53.4994,14903.0
2024-05-02 12:00:00,54.94,54.98,54.91,54.94,27415.0,53.5092,53.5481,53.48,53.5092,27415.0
2024-05-02 12:05:00,54.94,54.95,54.89,54.9,23511.0,53.5092,53.5189,53.4605,53.4702,23511.0
2024-05-02 12:10:00,54.91,54.92,54.87,54.87,14534.0,53.48,53.4897,53.441,53.441,14534.0
2024-05-02 12:15:00,54.87,54.89,54.83,54.83,8486.0,53.441,53.4605,53.4021,53.4021,8486.0
2024-05-02 12:20:00,54.83,54.87,54.81,54.87,11855.0,53.4021,53.441,53.3826,53.441,11855.0
2024-05-02 12:25:00,54.86,54.9,54.85,54.88,15170.0,53.4313,53.4702,53.4215,53.4507,15170.0
2024-05-02 12:30:00,54.87,54.88,54.82,54.86,11344.0,53.441,53.4507,53.3923,53.4313,11344.0
2024-05-02 12:35:00,54.85,54.9,54.82,54.89,17528.0,53.4215,53.4702,53.3923,53.4605,17528.0
2024-05-02 12:40:00,54.89,54.89,54.87,54.88,10844.0,53.4605,53.4605,53.441,53.4507,10844.0
2024-05-02 12:45:00,54.88,54.88,54.84,54.86,6382.0,53.4507,53.4507,53.4118,53.4313,6382.0
2024-05-02 12:50:00,54.86,54.87,54.83,54.87,14593.0,53.4313,53.441,53.4021,53.441,14593.0
2024-05-02 12:55:00,54.86,54.86,54.83,54.84,5635.0,53.4313,53.4313,53.4021,53.4118,5635.0
2024-05-02 13:00:00,54.84,54.86,54.81,54.82,9713.0,53.4118,53.4313,53.3826,53.3923,9713.0
2024-05-02 13:05:00,54.83,54.86,54.83,54.84,9695.0,53.4021,53.4313,53.4021,53.4118,9695.0
2024-05-02 13:10:00,54.84,54.93,54.83,54.92,10900.0,53.4118,53.4994,53.4021,53.4897,10900.0
2024-05-02 13:15:00,54.91,54.94,54.89,54.9,10234.0,53.48,53.5092,53.4605,53.4702,10234.0
2024-05-02 13:20:00,54.91,54.93,54.87,54.89,17679.0,53.48,53.4994,53.441,53.4605,17679.0
2024-05-02 13:25:00,54.89,54.91,54.87,54.91,12091.0,53.4605,53.48,53.441,53.48,12091.0
2024-05-02 13:30:00,54.92,54.96,54.91,54.91,8194.0,53.4897,53.5287,53.48,53.48,8194.0
2024-05-02 13:35:00,54.91,54.94,54.87,54.93,14816.0,53.48,53.5092,53.441,53.4994,14816.0
2024-05-02 13:40:00,54.94,54.95,54.92,54.94,12622.0,53.5092,53.5189,53.4897,53.5092,12622.0
2024-05-02 13:45:00,54.94,54.97,54.91,54.95,14325.0,53.5092,53.5384,53.48,53.5189,14325.0
2024-05-02 13:50:00,54.94,55.0,54.93,54.98,14858.0,53.5092,53.5676,53.4994,53.5481,14858.0
2024-05-02 13:55:00,54.97,55.06,54.97,55.03,22474.0,53.5384,53.6261,53.5384,53.5968,22474.0
2024-05-02 14:00:00,55.03,55.09,55.02,55.09,17395.0,53.5968,53.6553,53.5871,53.6553,17395.0
2024-05-02 14:05:00,55.09,55.11,55.08,55.09,18895.0,53.6553,53.6748,53.6455,53.6553,18895.0
2024-05-02 14:10:00,55.1,55.13,55.08,55.11,21072.0,53.665,53.6942,53.6455,53.6748,21072.0
2024-05-02 14:15:00,55.11,55.11,55.07,55.1,15144.0,53.6748,53.6748,53.6358,53.665,15144.0
2024-05-02 14:20:00,55.09,55.1,55.07,55.08,14521.0,53.6553,53.665,53.6358,53.6455,14521.0
2024-05-02 14:25:00,55.08,55.11,55.07,55.1,15805.0,53.6455,53.6748,53.6358,53.665,15805.0
2024-05-02 14:30:00,55.11,55.14,55.09,55.12,17504.0,53.6748,53.704,53.6553,53.6845,17504.0
2024-05-02 14:35:00,55.13,55.17,55.1,55.11,33465.0,53.6942,53.7332,53.665,53.6748,33465.0
2024-05-02 14:40:00,55.11,55.13,55.07,55.08,16407.0,53.6748,53.6942,53.6358,53.6455,16407.0
2024-05-02 14:45:00,55.08,55.13,55.06,55.1,13535.0,53.6455,53.6942,53.6261,53.665,13535.0
2024-05-02 14:50:00,55.11,55.16,55.1,55.16,15682.0,53.6748,53.7235,53.665,53.7235,15682.0
2024-05-02 14:55:00,55.16,55.22,55.15,55.19,23269.0,53.7235,53.7819,53.7137,53.7527,23269.0
2024-05-02 15:00:00,55.2,55.2,55.15,55.18,20666.0,53.7624,53.7624,53.7137,53.7429,20666.0
2024-05-02 15:05:00,55.17,55.17,55.14,55.14,27604.0,53.7332,53.7332,53.704,53.704,27604.0
2024-05-02 15:10:00,55.15,55.22,55.14,55.2,33279.0,53.7137,53.7819,53.704,53.7624,33279.0
2024-05-02 15:15:00,55.19,55.19,55.16,55.18,18007.0,53.7527,53.7527,53.7235,53.7429,18007.0
2024-05-02 15:20:00,55.18,55.2,55.13,55.13,24382.0,53.7429,53.7624,53.6942,53.6942,24382.0
2024-05-02 15:25:00,55.14,55.16,55.11,55.14,21381.0,53.704,53.7235,53.6748,53.704,21381.0
2024-05-02 15:30:00,55.14,55.15,55.08,55.15,32931.0,53.704,53.7137,53.6455,53.7137,32931.0
2024-05-02 15:35:00,55.15,55.16,55.09,55.14,28705.0,53.7137,53.7235,53.6553,53.704,28705.0
2024-05-02 15:40:00,55.15,55.18,55.13,55.14,34266.0,53.7137,53.7429,53.6942,53.704,34266.0
2024-05-02 15:45:00,55.14,55.18,55.11,55.14,50935.0,53.704,53.7429,53.6748,53.704,50935.0
2024-05-02 15:50:00,55.15,55.19,55.1,55.14,135878.0,53.7137,53.7527,53.665,53.704,135878.0
2024-05-02 15:55:00,55.14,55.14,55.04,55.1,277454.0,53.704,53.704,53.6066,53.665,277454.0
2024-05-03 09:30:00,54.75,54.86,54.56,54.65,59379.0,53.3241,53.4313,53.1391,53.2267,59379.0
2024-05-03 09:35:00,54.64,54.66,54.37,54.46,66439.0,53.217,53.2365,52.954,53.0417,66439.0
2024-05-03 09:40:00,54.47,54.65,54.46,54.6,134854.0,53.0514,53.2267,53.0417,53.178,134854.0
2024-05-03 09:45:00,54.59,54.65,54.41,54.44,27538.0,53.1683,53.2267,52.993,53.0222,27538.0
2024-05-03 09:50:00,54.43,54.45,54.32,54.39,28097.0,53.0125,53.0319,52.9053,52.9735,28097.0
2024-05-03 09:55:00,54.39,54.4,54.31,54.34,44728.0,52.9735,52.9832,52.8956,52.9248,44728.0
2024-05-03 10:00:00,54.36,54.48,54.32,54.41,170329.0,52.9443,53.0612,52.9053,52.993,170329.0
2024-05-03 10:05:00,54.42,54.43,54.37,54.41,42149.0,53.0027,53.0125,52.954,52.993,42149.0
2024-05-03 10:10:00,54.41,54.44,54.31,54.36,50908.0,52.993,53.0222,52.8956,52.9443,50908.0
2024-05-03 10:15:00,54.36,54.48,54.34,54.46,33066.0,52.9443,53.0612,52.9248,53.0417,33066.0
2024-05-03 10:20:00,54.48,54.49,54.42,54.45,40829.0,53.0612,53.0709,53.0027,53.0319,40829.0
2024-05-03 10:25:00,54.45,54.51,54.42,54.47,75612.0,53.0319,53.0904,53.0027,53.0514,75612.0
2024-05-03 10:30:00,54.48,54.48,54.32,54.34,28199.0,53.0612,53.0612,52.9053,52.9248,28199.0
2024-05-03 10:35:00,54.35,54.35,54.23,54.23,36059.0,52.9346,52.9346,52.8177,52.8177,36059.0
2024-05-03 10:40:00,54.23,54.29,54.23,54.27,37960.0,52.8177,52.8761,52.8177,52.8566,37960.0
2024-05-03 10:45:00,54.27,54.3,54.26,54.3,19707.0,52.8566,52.8859,52.8469,52.8859,19707.0
2024-05-03 10:50:00,54.3,54.35,54.28,54.33,22751.0,52.8859,52.9346,52.8664,52.9151,22751.0
2024-05-03 10:55:00,54.32,54.36,54.28,54.34,28809.0,52.9053,52.9443,52.8664,52.9248,28809.0
2024-05-03 11:00:00,54.35,54.36,54.25,54.33,28154.0,52.9346,52.9443,52.8372,52.9151,28154.0
2024-05-03 11:05:00,54.33,54.36,54.29,54.31,24397.0,52.9151,52.9443,52.8761,52.8956,24397.0
2024-05-03 11:10:00,54.31,54.39,54.3,54.37,24985.0,52.8956,52.9735,52.8859,52.954,24985.0
2024-05-03 11:15:00,54.37,54.39,54.28,54.3,21003.0,52.954,52.9735,52.8664,52.8859,21003.0
2024-05-03 11:20:00,54.3,54.39,54.3,54.38,13782.0,52.8859,52.9735,52.8859,52.9638,13782.0
2024-05-03 11:25:00,54.37,54.39,54.32,54.35,23177.0,52.954,52.9735,52.9053,52.9346,23177.0
2024-05-03 11:30:00,54.36,54.39,54.34,54.36,19680.0,52.9443,52.9735,52.9248,52.9443,19680.0
2024-05-03 11:35:00,54.36,54.39,54.31,54.38,19778.0,52.9443,52.9735,52.8956,52.9638,19778.0
2024-05-03 11:40:00,54.38,54.44,54.37,54.43,24120.0,52.9638,53.0222,52.954,53.0125,24120.0
2024-05-03 11:45:00,54.43,54.45,54.41,54.44,19628.0,53.0125,53.0319,52.993,53.0222,19628.0
2024-05-03 11:50:00,54.44,54.47,54.4,54.4,29134.0,53.0222,53.0514,52.9832,52.9832,29134.0
2024-05-03 11:55:00,54.4,54.44,54.34,54.4,20120.0,52.9832,53.0222,52.9248,52.9832,20120.0
2024-05-03 12:00:00,54.4,54.43,54.38,54.4,17984.0,52.9832,53.0125,52.9638,52.9832,17984.0
2024-05-03 12:05:00,54.4,54.5,54.38,54.49,23808.0,52.9832,53.0806,52.9638,53.0709,23808.0
2024-05-03 12:10:00,54.5,54.55,54.47,54.54,18259.0,53.0806,53.1293,53.0514,53.1196,18259.0
2024-05-03 12:15:00,54.55,54.56,54.51,54.54,19866.0,53.1293,53.1391,53.0904,53.1196,19866.0
2024-05-03 12:20:00,54.53,54.54,54.43,54.46,27863.0,53.1099,53.1196,53.0125,53.0417,27863.0
2024-05-03 12:25:00,54.46,54.51,54.45,54.51,13414.0,53.0417,53.0904,53.0319,53.0904,13414.0
2024-05-03 12:30:00,54.51,54.52,54.45,54.49,15606.0,53.0904,53.1001,53.0319,53.0709,15606.0
2024-05-03 12:35:00,54.48,54.58,54.48,54.55,32674.0,53.0612,53.1586,53.0612,53.1293,32674.0
2024-05-03 12:40:00,54.55,54.58,54.53,54.55,18499.0,53.1293,53.1586,53.1099,53.1293,18499.0
2024-05-03 12:45:00,54.55,54.58,54.54,54.55,15294.0,53.1293,53.1586,53.1196,53.1293,15294.0
2024-05-03 12:50:00,54.55,54.6,54.54,54.58,10513.0,53.1293,53.178,53.1196,53.1586,10513.0
2024-05-03 12:55:00,54.58,54.6,54.56,54.58,18038.0,53.1586,53.178,53.1391,53.1586,18038.0
2024-05-03 13:00:00,54.58,54.66,54.58,54.64,15935.0,53.1586,53.2365,53.1586,53.217,15935.0
2024-05-03 13:05:00,54.64,54.66,54.61,54.62,23828.0,53.217,53.2365,53.1878,53.1975,23828.0
2024-05-03 13:10:00,54.63,54.65,54.58,54.64,25186.0,53.2073,53.2267,53.1586,53.217,25186.0
2024-05-03 13:15:00,54.64,54.64,54.61,54.62,14703.0,53.217,53.217,53.1878,53.1975,14703.0
2024-05-03 13:20:00,54.62,54.63,54.58,54.62,20585.0,53.1975,53.2073,53.1586,53.1975,20585.0
2024-05-03 13:25:00,54.63,54.63,54.59,54.61,35070.0,53.2073,53.2073,53.1683,53.1878,35070.0
2024-05-03 13:30:00,54.61,54.63,54.56,54.57,22957.0,53.1878,53.2073,53.1391,53.1488,22957.0
2024-05-03 13:35:00,54.57,54.59,54.54,54.58,20109.0,53.1488,53.1683,53.1196,53.1586,20109.0
2024-05-03 13:40:00,54.57,54.6,54.56,54.58,14001.0,53.1488,53.178,53.1391,53.1586,14001.0
2024-05-03 13:45:00,54.57,54.63,54.55,54.61,22218.0,53.1488,53.2073,53.1293,53.1878,22218.0
2024-05-03 13:50:00,54.61,54.62,54.58,54.6,17588.0,53.1878,53.1975,53.1586,53.178,17588.0
2024-05-03 13:55:00,54.6,54.63,54.55,54.55,19748.0,53.178,53.2073,53.1293,53.1293,19748.0
2024-05-03 14:00:00,54.55,54.59,54.53,54.59,24208.0,53.1293,53.1683,53.1099,53.1683,24208.0
2024-05-03 14:05:00,54.59,54.6,54.57,54.57,17366.0,53.1683,53.178,53.1488,53.1488,17366.0
2024-05-03 14:10:00,54.58,54.59,54.55,54.56,16635.0,53.1586,53.1683,53.1293,53.1391,16635.0
2024-05-03 14:15:00,54.56,54.57,54.54,54.55,17565.0,53.1391,53.1488,53.1196,53.1293,17565.0
2024-05-03 14:20:00,54.54,54.56,54.54,54.55,16793.0,53.1196,53.1391,53.1196,53.1293,16793.0
2024-05-03 14:25:00,54.55,54.59,54.53,54.54,38881.0,53.1293,53.1683,53.1099,53.1196,38881.0
2024-05-03 14:30:00,54.54,54.61,54.54,54.57,19860.0,53.1196,53.1878,53.1196,53.1488,19860.0
2024-05-03 14:35:00,54.57,54.62,54.56,54.61,14871.0,53.1488,53.1975,53.1391,53.1878,14871.0
2024-05-03 14:40:00,54.6,54.62,54.58,54.61,13303.0,53.178,53.1975,53.1586,53.1878,13303.0
2024-05-03 14:45:00,54.61,54.62,54.58,54.61,18112.0,53.1878,53.1975,53.1586,53.1878,18112.0
2024-05-03 14:50:00,54.61,54.64,54.61,54.64,21067.0,53.1878,53.217,53.1878,53.217,21067.0
2024-05-03 14:55:00,54.64,54.67,54.62,54.64,23324.0,53.217,53.2462,53.1975,53.217,23324.0
2024-05-03 15:00:00,54.64,54.69,54.62,54.67,21603.0,53.217,53.2657,53.1975,53.2462,21603.0
2024-05-03 15:05:00,54.68,54.69,54.66,54.68,20730.0,53.256,53.2657,53.2365,53.256,20730.0
2024-05-03 15:10:00,54.68,54.71,54.67,54.71,19676.0,53.256,53.2852,53.2462,53.2852,19676.0
2024-05-03 15:15:00,54.71,54.75,54.69,54.71,43915.0,53.2852,53.3241,53.2657,53.2852,43915.0
2024-05-03 15:20:00,54.71,54.75,54.7,54.71,20022.0,53.2852,53.3241,53.2754,53.2852,20022.0
2024-05-03 15:25:00,54.71,54.75,54.7,54.72,25795.0,53.2852,53.3241,53.2754,53.2949,25795.0
2024-05-03 15:30:00,54.72,54.78,54.69,54.78,46088.0,53.2949,53.3534,53.2657,53.3534,46088.0
2024-05-03 15:35:00,54.78,54.81,54.76,54.79,34986.0,53.3534,53.3826,53.3339,53.3631,34986.0
2024-05-03 15:40:00,54.78,54.82,54.77,54.79,45992.0,53.3534,53.3923,53.3436,53.3631,45992.0
2024-05-03 15:45:00,54.79,54.84,54.76,54.77,62225.0,53.3631,53.4118,53.3339,53.3436,62225.0
2024-05-03 15:50:00,54.77,54.88,54.73,54.84,110839.0,53.3436,53.4507,53.3047,53.4118,110839.0
2024-05-03 15:55:00,54.83,54.83,54.75,54.78,278212.0,53.4021,53.4021,53.3241,53.3534,278212.0
2024-05-06 09:30:00,55.06,55.08,54.81,54.91,61098.0,53.6261,53.6455,53.3826,53.48,61098.0
2024-05-06 09:35:00,54.9,54.9,54.75,54.8,24213.0,53.4702,53.4702,53.3241,53.3728,24213.0
2024-05-06 09:40:00,54.8,55.01,54.8,54.93,35576.0,53.3728,53.5774,53.3728,53.4994,35576.0
2024-05-06 09:45:00,54.92,55.04,54.92,54.94,24136.0,53.4897,53.6066,53.4897,53.5092,24136.0
2024-05-06 09:50:00,54.94,55.04,54.92,54.97,27252.0,53.5092,53.6066,53.4897,53.5384,27252.0
2024-05-06 09:55:00,54.96,54.97,54.86,54.88,18212.0,53.5287,53.5384,53.4313,53.4507,18212.0
2024-05-06 10:00:00,54.88,54.95,54.87,54.93,22675.0,53.4507,53.5189,53.441,53.4994,22675.0
2024-05-06 10:05:00,54.93,54.98,54.92,54.94,30816.0,53.4994,53.5481,53.4897,53.5092,30816.0
2024-05-06 10:10:00,54.93,55.02,54.92,54.95,22088.0,53.4994,53.5871,53.4897,53.5189,22088.0
2024-05-06 10:15:00,54.95,54.97,54.91,54.95,23245.0,53.5189,53.5384,53.48,53.5189,23245.0
2024-05-06 10:20:00,54.95,55.04,54.95,54.99,115554.0,53.5189,53.6066,53.5189,53.5579,115554.0
2024-05-06 10:25:00,54.97,54.97,54.82,54.83,22862.0,53.5384,53.5384,53.3923,53.4021,22862.0
2024-05-06 10:30:00,54.82,54.82,54.73,54.77,14261.0,53.3923,53.3923,53.3047,53.3436,14261.0
2024-05-06 10:35:00,54.77,54.84,54.75,54.8,14228.0,53.3436,53.4118,53.3241,53.3728,14228.0
2024-05-06 10:40:00,54.8,54.85,54.8,54.83,20733.0,53.3728,53.4215,53.3728,53.4021,20733.0
2024-05-06 10:45:00,54.83,54.94,54.82,54.9,43092.0,53.4021,53.5092,53.3923,53.4702,43092.0
2024-05-06 10:50:00,54.9,54.97,54.88,54.91,16882.0,53.4702,53.5384,53.4507,53.48,16882.0
2024-05-06 10:55:00,54.93,54.97,54.92,54.92,13468.0,53.4994,53.5384,53.4897,53.4897,13468.0
2024-05-06 11:00:00,54.93,54.95,54.87,54.9,20519.0,53.4994,53.5189,53.441,53.4702,20519.0
2024-05-06 11:05:00,54.89,54.9,54.83,54.89,14657.0,53.4605,53.4702,53.4021,53.4605,14657.0
2024-05-06 11:10:00,54.88,54.89,54.86,54.88,10890.0,53.4507,53.4605,53.4313,53.4507,10890.0
2024-05-06 11:15:00,54.87,54.95,54.86,54.93,21984.0,53.441,53.5189,53.4313,53.4994,21984.0
2024-05-06 11:20:00,54.92,54.93,54.86,54.87,14120.0,53.4897,53.4994,53.4313,53.441,14120.0
2024-05-06 11:25:00,54.87,54.92,54.86,54.88,12613.0,53.441,53.4897,53.4313,53.4507,12613.0
2024-05-06 11:30:00,54.88,54.91,54.81,54.81,16416.0,53.4507,53.48,53.3826,53.3826,16416.0
2024-05-06 11:35:00,54.82,54.83,54.77,54.79,13352.0,53.3923,53.4021,53.3436,53.3631,13352.0
2024-05-06 11:40:00,54.79,54.79,54.75,54.78,13990.0,53.3631,53.3631,53.3241,53.3534,13990.0
2024-05-06 11:45:00,54.79,54.79,54.75,54.76,13930.0,53.3631,53.3631,53.3241,53.3339,13930.0
2024-05-06 11:50:00,54.75,54.78,54.73,54.74,15945.0,53.3241,53.3534,53.3047,53.3144,15945.0
2024-05-06 11:55:00,54.75,54.78,54.74,54.78,31640.0,53.3241,53.3534,53.3144,53.3534,31640.0
2024-05-06 12:00:00,54.77,54.77,54.72,54.73,9912.0,53.3436,53.3436,53.2949,53.3047,9912.0
2024-05-06 12:05:00,54.73,54.73,54.69,54.7,16554.0,53.3047,53.3047,53.2657,53.2754,16554.0
2024-05-06 12:10:00,54.7,54.72,54.68,54.69,12895.0,53.2754,53.2949,53.256,53.2657,12895.0
2024-05-06 12:15:00,54.69,54.72,54.69,54.72,11883.0,53.2657,53.2949,53.2657,53.2949,11883.0
2024-05-06 12:20:00,54.73,54.77,54.72,54.75,21001.0,53.3047,53.3436,53.2949,53.3241,21001.0
2024-05-06 12:25:00,54.74,54.79,54.73,54.78,40754.0,53.3144,53.3631,53.3047,53.3534,40754.0
2024-05-06 12:30:00,54.78,54.83,54.77,54.8,16211.0,53.3534,53.4021,53.3436,53.3728,16211.0
2024-05-06 12:35:00,54.8,54.82,54.79,54.82,13856.0,53.3728,53.3923,53.3631,53.3923,13856.0
2024-05-06 12:40:00,54.82,54.83,54.8,54.8,12967.0,53.3923,53.4021,53.3728,53.3728,12967.0
2024-05-06 12:45:00,54.8,54.87,54.8,54.86,15330.0,53.3728,53.441,53.3728,53.4313,15330.0
2024-05-06 12:50:00,54.86,54.88,54.85,54.86,12953.0,53.4313,53.4507,53.4215,53.4313,12953.0
2024-05-06 12:55:00,54.87,54.88,54.85,54.86,12557.0,53.441,53.4507,53.4215,53.4313,12557.0
2024-05-06 13:00:00,54.86,54.88,54.84,54.86,12392.0,53.4313,53.4507,53.4118,53.4313,12392.0
2024-05-06 13:05:00,54.85,54.85,54.81,54.82,9883.0,53.4215,53.4215,53.3826,53.3923,9883.0
2024-05-06 13:10:00,54.81,54.81,54.78,54.8,10286.0,53.3826,53.3826,53.3534,53.3728,10286.0
2024-05-06 13:15:00,54.8,54.85,54.8,54.83,9249.0,53.3728,53.4215,53.3728,53.4021,9249.0
2024-05-06 13:20:00,54.83,54.86,54.82,54.84,8542.0,53.4021,53.4313,53.3923,53.4118,8542.0
2024-05-06 13:25:00,54.84,54.9,54.84,54.87,13187.0,53.4118,53.4702,53.4118,53.441,13187.0
2024-05-06 13:30:00,54.87,54.88,54.85,54.88,9154.0,53.441,53.4507,53.4215,53.4507,9154.0
2024-05-06 13:35:00,54.87,54.93,54.86,54.92,23337.0,53.441,53.4994,53.4313,53.4897,23337.0
2024-05-06 13:40:00,54.93,54.93,54.9,54.92,9674.0,53.4994,53.4994,53.4702,53.4897,9674.0
2024-05-06 13:45:00,54.91,54.95,54.91,54.93,12180.0,53.48,53.5189,53.48,53.4994,12180.0
2024-05-06 13:50:00,54.94,54.98,54.91,54.94,34157.0,53.5092,53.5481,53.48,53.5092,34157.0
2024-05-06 13:55:00,54.94,54.99,54.94,54.98,12909.0,53.5092,53.5579,53.5092,53.5481,12909.0
2024-05-06 14:00:00,54.98,55.01,54.97,54.99,13986.0,53.5481,53.5774,53.5384,53.5579,13986.0
2024-05-06 14:05:00,55.0,55.01,54.97,55.0,16309.0,53.5676,53.5774,53.5384,53.5676,16309.0
2024-05-06 14:10:00,55.0,55.02,54.99,55.01,12788.0,53.5676,53.5871,53.5579,53.5774,12788.0
2024-05-06 14:15:00,55.01,55.02,55.0,55.01,8035.0,53.5774,53.5871,53.5676,53.5774,8035.0
2024-05-06 14:20:00,55.02,55.04,54.99,55.03,22252.0,53.5871,53.6066,53.5579,53.5968,22252.0
2024-05-06 14:25:00,55.04,55.08,55.03,55.05,22286.0,53.6066,53.6455,53.5968,53.6163,22286.0
2024-05-06 14:30:00,55.05,55.09,55.05,55.07,20700.0,53.6163,53.6553,53.6163,53.6358,20700.0
2024-05-06 14:35:00,55.07,55.1,55.04,55.05,24783.0,53.6358,53.665,53.6066,53.6163,24783.0
2024-05-06 14:40:00,55.06,55.07,55.02,55.04,14730.0,53.6261,53.6358,53.5871,53.6066,14730.0
2024-05-06 14:45:00,55.04,55.07,55.03,55.07,18280.0,53.6066,53.6358,53.5968,53.6358,18280.0
2024-05-06 14:50:00,55.07,55.08,55.04,55.07,26222.0,53.6358,53.6455,53.6066,53.6358,26222.0
2024-05-06 14:55:00,55.07,55.08,55.0,55.02,33145.0,53.6358,53.6455,53.5676,53.5871,33145.0
2024-05-06 15:00:00,55.02,55.06,55.01,55.05,23327.0,53.5871,53.6261,53.5774,53.6163,23327.0
2024-05-06 15:05:00,55.05,55.07,55.01,55.02,21294.0,53.6163,53.6358,53.5774,53.5871,21294.0
2024-05-06 15:10:00,55.02,55.02,54.91,54.95,37115.0,53.5871,53.5871,53.48,53.5189,37115.0
2024-05-06 15:15:00,54.96,55.0,54.93,54.98,25224.0,53.5287,53.5676,53.4994,53.5481,25224.0
2024-05-06 15:20:00,54.98,55.0,54.94,55.0,23926.0,53.5481,53.5676,53.5092,53.5676,23926.0
2024-05-06 15:25:00,55.0,55.03,54.99,55.01,37280.0,53.5676,53.5968,53.5579,53.5774,37280.0
2024-05-06 15:30:00,55.02,55.02,54.95,54.98,30966.0,53.5871,53.5871,53.5189,53.5481,30966.0
2024-05-06 15:35:00,54.98,54.99,54.93,54.96,38772.0,53.5481,53.5579,53.4994,53.5287,38772.0
2024-05-06 15:40:00,54.95,55.04,54.93,55.03,68355.0,53.5189,53.6066,53.4994,53.5968,68355.0
2024-05-06 15:45:00,55.03,55.04,54.97,55.02,59172.0,53.5968,53.6066,53.5384,53.5871,59172.0
2024-05-06 15:50:00,55.03,55.21,55.01,55.19,135577.0,53.5968,53.7722,53.5774,53.7527,135577.0
2024-05-06 15:55:00,55.2,55.26,55.19,55.24,274091.0,53.7624,53.8209,53.7527,53.8014,274091.0
2024-05-07 09:30:00,55.41,55.52,55.15,55.17,51504.0,53.9669,54.0741,53.7137,53.7332,51504.0
2024-05-07 09:35:00,55.15,55.16,55.02,55.14,28281.0,53.7137,53.7235,53.5871,53.704,28281.0
2024-05-07 09:40:00,55.14,55.16,55.08,55.12,23600.0,53.704,53.7235,53.6455,53.6845,23600.0
2024-05-07 09:45:00,55.13,55.25,55.07,55.25,33463.0,53.6942,53.8111,53.6358,53.8111,33463.0
2024-05-07 09:50:00,55.26,55.37,55.24,55.29,32004.0,53.8209,53.928,53.8014,53.8501,32004.0
2024-05-07 09:55:00,55.29,55.29,55.21,55.23,18645.0,53.8501,53.8501,53.7722,53.7916,18645.0
2024-05-07 10:00:00,55.23,55.29,55.22,55.26,32177.0,53.7916,53.8501,53.7819,53.8209,32177.0
2024-05-07 10:05:00,55.26,55.36,55.24,55.28,36765.0,53.8209,53.9182,53.8014,53.8403,36765.0
2024-05-07 10:10:00,55.28,55.32,55.24,55.3,19222.0,53.8403,53.8793,53.8014,53.8598,19222.0
2024-05-07 10:15:00,55.3,55.31,55.26,55.31,20067.0,53.8598,53.8696,53.8209,53.8696,20067.0
2024-05-07 10:20:00,55.3,55.38,55.25,55.36,31668.0,53.8598,53.9377,53.8111,53.9182,31668.0
2024-05-07 10:25:00,55.37,55.4,55.34,55.35,26961.0,53.928,53.9572,53.8988,53.9085,26961.0
2024-05-07 10:30:00,55.34,55.42,55.33,55.42,23577.0,53.8988,53.9767,53.889,53.9767,23577.0
2024-05-07 10:35:00,55.42,55.44,55.39,55.42,20226.0,53.9767,53.9962,53.9475,53.9767,20226.0
2024-05-07 10:40:00,55.42,55.47,55.41,55.44,14618.0,53.9767,54.0254,53.9669,53.9962,14618.0
2024-05-07 10:45:00,55.43,55.47,55.42,55.43,18156.0,53.9864,54.0254,53.9767,53.9864,18156.0
2024-05-07 10:50:00,55.42,55.45,55.41,55.41,18571.0,53.9767,54.0059,53.9669,53.9669,18571.0
2024-05-07 10:55:00,55.41,55.43,55.34,55.35,31220.0,53.9669,53.9864,53.8988,53.9085,31220.0
2024-05-07 11:00:00,55.34,55.34,55.29,55.3,21872.0,53.8988,53.8988,53.8501,53.8598,21872.0
2024-05-07 11:05:00,55.3,55.3,55.22,55.23,16233.0,53.8598,53.8598,53.7819,53.7916,16233.0
2024-05-07 11:10:00,55.23,55.26,55.22,55.26,20785.0,53.7916,53.8209,53.7819,53.8209,20785.0
2024-05-07 11:15:00,55.26,55.26,55.17,55.19,20117.0,53.8209,53.8209,53.7332,53.7527,20117.0
2024-05-07 11:20:00,55.18,55.22,55.13,55.22,32526.0,53.7429,53.7819,53.6942,53.7819,32526.0
2024-05-07 11:25:00,55.22,55.24,55.14,55.16,21448.0,53.7819,53.8014,53.704,53.7235,21448.0
2024-05-07 11:30:00,55.15,55.2,55.12,55.15,27673.0,53.7137,53.7624,53.6845,53.7137,27673.0
2024-05-07 11:35:00,55.14,55.18,55.11,55.18,13710.0,53.704,53.7429,53.6748,53.7429,13710.0
2024-05-07 11:40:00,55.18,55.19,55.15,55.16,16931.0,53.7429,53.7527,53.7137,53.7235,16931.0
2024-05-07 11:45:00,55.17,55.36,55.16,55.3,238494.0,53.7332,53.9182,53.7235,53.8598,238494.0
2024-05-07 11:50:00,55.3,55.35,55.27,55.27,21621.0,53.8598,53.9085,53.8306,53.8306,21621.0
2024-05-07 11:55:00,55.28,55.35,55.28,55.31,27698.0,53.8403,53.9085,53.8403,53.8696,27698.0
2024-05-07 12:00:00,55.3,55.4,55.29,55.39,19074.0,53.8598,53.9572,53.8501,53.9475,19074.0
2024-05-07 12:05:00,55.4,55.42,55.37,55.41,12968.0,53.9572,53.9767,53.928,53.9669,12968.0
2024-05-07 12:10:00,55.41,55.45,55.39,55.45,10172.0,53.9669,54.0059,53.9475,54.0059,10172.0
2024-05-07 12:15:00,55.45,55.46,55.41,55.41,25559.0,54.0059,54.0156,53.9669,53.9669,25559.0
2024-05-07 12:20:00,55.41,55.48,55.4,55.48,15781.0,53.9669,54.0351,53.9572,54.0351,15781.0
2024-05-07 12:25:00,55.48,55.49,55.44,55.46,14985.0,54.0351,54.0449,53.9962,54.0156,14985.0
2024-05-07 12:30:00,55.46,55.48,55.42,55.48,12967.0,54.0156,54.0351,53.9767,54.0351,12967.0
2024-05-07 12:35:00,55.47,55.48,55.44,55.48,20506.0,54.0254,54.0351,53.9962,54.0351,20506.0
2024-05-07 12:40:00,55.48,55.51,55.46,55.51,24447.0,54.0351,54.0643,54.0156,54.0643,24447.0
2024-05-07 12:45:00,55.51,55.52,55.49,55.51,19808.0,54.0643,54.0741,54.0449,54.0643,19808.0
2024-05-07 12:50:00,55.51,55.51,55.44,55.45,19058.0,54.0643,54.0643,53.9962,54.0059,19058.0
2024-05-07 12:55:00,55.45,55.48,55.44,55.47,21033.0,54.0059,54.0351,53.9962,54.0254,21033.0
2024-05-07 13:00:00,55.48,55.5,55.47,55.48,18788.0,54.0351,54.0546,54.0254,54.0351,18788.0
2024-05-07 13:05:00,55.48,55.49,55.46,55.46,22016.0,54.0351,54.0449,54.0156,54.0156,22016.0
2024-05-07 13:10:00,55.45,55.5,55.43,55.48,24630.0,54.0059,54.0546,53.9864,54.0351,24630.0
2024-05-07 13:15:00,55.5,55.52,55.48,55.5,16946.0,54.0546,54.0741,54.0351,54.0546,16946.0
2024-05-07 13:20:00,55.49,55.55,55.47,55.55,25732.0,54.0449,54.1033,54.0254,54.1033,25732.0
2024-05-07 13:25:00,55.54,55.55,55.51,55.51,16128.0,54.0936,54.1033,54.0643,54.0643,16128.0
2024-05-07 13:30:00,55.5,55.5,55.39,55.4,20828.0,54.0546,54.0546,53.9475,53.9572,20828.0
2024-05-07 13:35:00,55.4,55.43,55.38,55.41,21750.0,53.9572,53.9864,53.9377,53.9669,21750.0
2024-05-07 13:40:00,55.41,55.42,55.38,55.41,15267.0,53.9669,53.9767,53.9377,53.9669,15267.0
2024-05-07 13:45:00,55.41,55.43,55.39,55.41,19394.0,53.9669,53.9864,53.9475,53.9669,19394.0
2024-05-07 13:50:00,55.4,55.44,55.39,55.4,14667.0,53.9572,53.9962,53.9475,53.9572,14667.0
2024-05-07 13:55:00,55.41,55.41,55.35,55.36,23463.0,53.9669,53.9669,53.9085,53.9182,23463.0
2024-05-07 14:00:00,55.36,55.37,55.34,55.35,20284.0,53.9182,53.928,53.8988,53.9085,20284.0
2024-05-07 14:05:00,55.35,55.36,55.34,55.36,13312.0,53.9085,53.9182,53.8988,53.9182,13312.0
2024-05-07 14:10:00,55.36,55.4,55.35,55.36,19988.0,53.9182,53.9572,53.9085,53.9182,19988.0
2024-05-07 14:15:00,55.37,55.38,55.32,55.33,13093.0,53.928,53.9377,53.8793,53.889,13093.0
2024-05-07 14:20:00,55.32,55.37,55.32,55.35,17360.0,53.8793,53.928,53.8793,53.9085,17360.0
2024-05-07 14:25:00,55.35,55.37,55.31,55.32,32664.0,53.9085,53.928,53.8696,53.8793,32664.0
2024-05-07 14:30:00,55.33,55.34,55.3,55.32,38045.0,53.889,53.8988,53.8598,53.8793,38045.0
2024-05-07 14:35:00,55.33,55.33,55.31,55.33,16333.0,53.889,53.889,53.8696,53.889,16333.0
2024-05-07 14:40:00,55.33,55.36,55.31,55.34,23187.0,53.889,53.9182,53.8696,53.8988,23187.0
2024-05-07 14:45:00,55.34,55.34,55.28,55.29,18655.0,53.8988,53.8988,53.8403,53.8501,18655.0
2024-05-07 14:50:00,55.29,55.29,55.24,55.25,19477.0,53.8501,53.8501,53.8014,53.8111,19477.0
2024-05-07 14:55:00,55.25,55.3,55.24,55.28,17625.0,53.8111,53.8598,53.8014,53.8403,17625.0
2024-05-07 15:00:00,55.28,55.34,55.23,55.25,42894.0,53.8403,53.8988,53.7916,53.8111,42894.0
2024-05-07 15:05:00,55.25,55.26,55.2,55.22,27483.0,53.8111,53.8209,53.7624,53.7819,27483.0
2024-05-07 15:10:00,55.22,55.27,55.21,55.23,29281.0,53.7819,53.8306,53.7722,53.7916,29281.0
2024-05-07 15:15:00,55.24,55.29,55.23,55.25,28818.0,53.8014,53.8501,53.7916,53.8111,28818.0
2024-05-07 15:20:00,55.25,55.3,55.24,55.3,21757.0,53.8111,53.8598,53.8014,53.8598,21757.0
2024-05-07 15:25:00,55.3,55.31,55.26,55.3,43133.0,53.8598,53.8696,53.8209,53.8598,43133.0
2024-05-07 15:30:00,55.31,55.33,55.29,55.32,24264.0,53.8696,53.889,53.8501,53.8793,24264.0
2024-05-07 15:35:00,55.32,55.37,55.32,55.34,43818.0,53.8793,53.928,53.8793,53.8988,43818.0
2024-05-07 15:40:00,55.34,55.4,55.33,55.38,53682.0,53.8988,53.9572,53.889,53.9377,53682.0
2024-05-07 15:45:00,55.39,55.39,55.35,55.38,55226.0,53.9475,53.9475,53.9085,53.9377,55226.0
2024-05-07 15:50:00,55.38,55.45,55.37,55.44,94749.0,53.9377,54.0059,53.928,53.9962,94749.0
2024-05-07 15:55:00,55.45,55.46,55.29,55.3,350070.0,54.0059,54.0156,53.8501,53.8598,350070.0
2024-05-08 09:30:00,55.38,55.39,54.85,55.12,89498.0,53.9377,53.9475,53.4215,53.6845,89498.0
2024-05-08 09:35:00,55.13,55.38,55.11,55.35,76360.0,53.6942,53.9377,53.6748,53.9085,76360.0
2024-05-08 09:40:00,55.36,55.43,55.22,55.4,27419.0,53.9182,53.9864,53.7819,53.9572,27419.0
2024-05-08 09:45:00,55.4,55.51,55.4,55.44,24656.0,53.9572,54.0643,53.9572,53.9962,24656.0
2024-05-08 09:50:00,55.44,55.49,55.38,55.48,19549.0,53.9962,54.0449,53.9377,54.0351,19549.0
2024-05-08 09:55:00,55.48,55.5,55.43,55.44,21361.0,54.0351,54.0546,53.9864,53.9962,21361.0
2024-05-08 10:00:00,55.42,55.47,55.34,55.41,50777.0,53.9767,54.0254,53.8988,53.9669,50777.0
2024-05-08 10:05:00,55.42,55.5,55.34,55.5,26812.0,53.9767,54.0546,53.8988,54.0546,26812.0
2024-05-08 10:10:00,55.49,55.54,55.46,55.52,14412.0,54.0449,54.0936,54.0156,54.0741,14412.0
2024-05-08 10:15:00,55.53,55.56,55.46,55.46,23796.0,54.0838,54.113,54.0156,54.0156,23796.0
2024-05-08 10:20:00,55.47,55.47,55.33,55.37,13746.0,54.0254,54.0254,53.889,53.928,13746.0
2024-05-08 10:25:00,55.37,55.37,55.29,55.32,28143.0,53.928,53.928,53.8501,53.8793,28143.0
2024-05-08 10:30:00,55.31,55.31,55.24,55.27,17664.0,53.8696,53.8696,53.8014,53.8306,17664.0
2024-05-08 10:35:00,55.27,55.3,55.25,55.27,15478.0,53.8306,53.8598,53.8111,53.8306,15478.0
2024-05-08 10:40:00,55.27,55.29,55.18,55.22,14004.0,53.8306,53.8501,53.7429,53.7819,14004.0
2024-05-08 10:45:00,55.22,55.23,55.19,55.23,10740.0,53.7819,53.7916,53.7527,53.7916,10740.0
2024-05-08 10:50:00,55.23,55.24,55.17,55.2,21294.0,53.7916,53.8014,53.7332,53.7624,21294.0
2024-05-08 10:55:00,55.19,55.22,55.17,55.2,14498.0,53.7527,53.7819,53.7332,53.7624,14498.0
2024-05-08 11:00:00,55.21,55.24,55.2,55.2,14835.0,53.7722,53.8014,53.7624,53.7624,14835.0
2024-05-08 11:05:00,55.2,55.21,55.18,55.21,11268.0,53.7624,53.7722,53.7429,53.7722,11268.0
2024-05-08 11:10:00,55.21,55.28,55.21,55.25,12230.0,53.7722,53.8403,53.7722,53.8111,12230.0
2024-05-08 11:15:00,55.25,55.27,55.24,55.24,9873.0,53.8111,53.8306,53.8014,53.8014,9873.0
2024-05-08 11:20:00,55.23,55.28,55.23,55.27,10341.0,53.7916,53.8403,53.7916,53.8306,10341.0
2024-05-08 11:25:00,55.28,55.29,55.26,55.28,11833.0,53.8403,53.8501,53.8209,53.8403,11833.0
2024-05-08 11:30:00,55.29,55.31,55.24,55.27,15133.0,53.8501,53.8696,53.8014,53.8306,15133.0
2024-05-08 11:35:00,55.29,55.3,55.27,55.29,8049.0,53.8501,53.8598,53.8306,53.8501,8049.0
2024-05-08 11:40:00,55.29,55.32,55.27,55.29,8969.0,53.8501,53.8793,53.8306,53.8501,8969.0
2024-05-08 11:45:00,55.28,55.28,55.21,55.23,14639.0,53.8403,53.8403,53.7722,53.7916,14639.0
2024-05-08 11:50:00,55.23,55.25,55.21,55.24,26086.0,53.7916,53.8111,53.7722,53.8014,26086.0
2024-05-08 11:55:00,55.23,55.29,55.23,55.29,14555.0,53.7916,53.8501,53.7916,53.8501,14555.0
2024-05-08 12:00:00,55.3,55.32,55.29,55.32,7148.0,53.8598,53.8793,53.8501,53.8793,7148.0
2024-05-08 12:05:00,55.31,55.31,55.22,55.24,14346.0,53.8696,53.8696,53.7819,53.8014,14346.0
2024-05-08 12:10:00,55.24,55.29,55.24,55.26,12893.0,53.8014,53.8501,53.8014,53.8209,12893.0
2024-05-08 12:15:00,55.26,55.29,55.23,55.27,13113.0,53.8209,53.8501,53.7916,53.8306,13113.0
2024-05-08 12:20:00,55.28,55.32,55.27,55.32,10668.0,53.8403,53.8793,53.8306,53.8793,10668.0
2024-05-08 12:25:00,55.31,55.31,55.23,55.25,18412.0,53.8696,53.8696,53.7916,53.8111,18412.0
2024-05-08 12:30:00,55.25,55.27,55.24,55.25,8071.0,53.8111,53.8306,53.8014,53.8111,8071.0
2024-05-08 12:35:00,55.24,55.3,55.24,55.29,6943.0,53.8014,53.8598,53.8014,53.8501,6943.0
2024-05-08 12:40:00,55.3,55.31,55.28,55.29,9901.0,53.8598,53.8696,53.8403,53.8501,9901.0
2024-05-08 12:45:00,55.29,55.31,55.24,55.27,12419.0,53.8501,53.8696,53.8014,53.8306,12419.0
2024-05-08 12:50:00,55.27,55.27,55.23,55.25,8942.0,53.8306,53.8306,53.7916,53.8111,8942.0
2024-05-08 12:55:00,55.25,55.27,55.24,55.24,9009.0,53.8111,53.8306,53.8014,53.8014,9009.0
2024-05-08 13:00:00,55.24,55.25,55.22,55.23,9426.0,53.8014,53.8111,53.7819,53.7916,9426.0
2024-05-08 13:05:00,55.23,55.28,55.22,55.26,7640.0,53.7916,53.8403,53.7819,53.8209,7640.0
2024-05-08 13:10:00,55.26,55.31,55.25,55.28,9241.0,53.8209,53.8696,53.8111,53.8403,9241.0
2024-05-08 13:15:00,55.28,55.32,55.28,55.3,17835.0,53.8403,53.8793,53.8403,53.8598,17835.0
2024-05-08 13:20:00,55.3,55.34,55.28,55.32,18457.0,53.8598,53.8988,53.8403,53.8793,18457.0
2024-05-08 13:25:00,55.33,55.37,55.32,55.37,11934.0,53.889,53.928,53.8793,53.928,11934.0
2024-05-08 13:30:00,55.36,55.37,55.31,55.31,15853.0,53.9182,53.928,53.8696,53.8696,15853.0
2024-05-08 13:35:00,55.32,55.32,55.27,55.29,15522.0,53.8793,53.8793,53.8306,53.8501,15522.0
2024-05-08 13:40:00,55.29,55.3,55.27,55.3,12889.0,53.8501,53.8598,53.8306,53.8598,12889.0
2024-05-08 13:45:00,55.3,55.35,55.29,55.34,11829.0,53.8598,53.9085,53.8501,53.8988,11829.0
2024-05-08 13:50:00,55.35,55.39,55.34,55.34,16546.0,53.9085,53.9475,53.8988,53.8988,16546.0
2024-05-08 13:55:00,55.34,55.36,55.32,55.34,24873.0,53.8988,53.9182,53.8793,53.8988,24873.0
2024-05-08 14:00:00,55.34,55.39,55.31,55.37,23851.0,53.8988,53.9475,53.8696,53.928,23851.0
2024-05-08 14:05:00,55.37,55.38,55.34,55.35,14214.0,53.928,53.9377,53.8988,53.9085,14214.0
2024-05-08 14:10:00,55.36,55.4,55.34,55.38,13111.0,53.9182,53.9572,53.8988,53.9377,13111.0
2024-05-08 14:15:00,55.38,55.39,55.33,55.35,7103.0,53.9377,53.9475,53.889,53.9085,7103.0
2024-05-08 14:20:00,55.35,55.35,55.3,55.3,8793.0,53.9085,53.9085,53.8598,53.8598,8793.0
2024-05-08 14:25:00,55.3,55.35,55.28,55.35,13985.0,53.8598,53.9085,53.8403,53.9085,13985.0
2024-05-08 14:30:00,55.35,55.35,55.29,55.3,11880.0,53.9085,53.9085,53.8501,53.8598,11880.0
2024-05-08 14:35:00,55.28,55.31,55.27,55.31,28857.0,53.8403,53.8696,53.8306,53.8696,28857.0
2024-05-08 14:40:00,55.31,55.33,55.28,55.3,7182.0,53.8696,53.889,53.8403,53.8598,7182.0
2024-05-08 14:45:00,55.3,55.32,55.29,55.3,9074.0,53.8598,53.8793,53.8501,53.8598,9074.0
2024-05-08 14:50:00,55.3,55.31,55.26,55.28,8528.0,53.8598,53.8696,53.8209,53.8403,8528.0
2024-05-08 14:55:00,55.27,55.27,55.24,55.26,9418.0,53.8306,53.8306,53.8014,53.8209,9418.0
2024-05-08 15:00:00,55.25,55.28,55.24,55.28,9184.0,53.8111,53.8403,53.8014,53.8403,9184.0
2024-05-08 15:05:00,55.27,55.28,55.24,55.24,22810.0,53.8306,53.8403,53.8014,53.8014,22810.0
2024-05-08 15:10:00,55.25,55.31,55.24,55.3,19898.0,53.8111,53.8696,53.8014,53.8598,19898.0
2024-05-08 15:15:00,55.3,55.32,55.28,55.29,21247.0,53.8598,53.8793,53.8403,53.8501,21247.0
2024-05-08 15:20:00,55.29,55.31,55.26,55.28,28799.0,53.8501,53.8696,53.8209,53.8403,28799.0
2024-05-08 15:25:00,55.28,55.33,55.27,55.29,21380.0,53.8403,53.889,53.8306,53.8501,21380.0
2024-05-08 15:30:00,55.28,55.38,55.27,55.37,29846.0,53.8403,53.9377,53.8306,53.928,29846.0
2024-05-08 15:35:00,55.36,55.43,55.34,55.36,31153.0,53.9182,53.9864,53.8988,53.9182,31153.0
2024-05-08 15:40:00,55.36,55.49,55.35,55.45,119146.0,53.9182,54.0449,53.9085,54.0059,119146.0
2024-05-08 15:45:00,55.45,55.48,55.42,55.43,52995.0,54.0059,54.0351,53.9767,53.9864,52995.0
2024-05-08 15:50:00,55.42,55.47,55.41,55.45,90664.0,53.9767,54.0254,53.9669,54.0059,90664.0
2024-05-08 15:55:00,55.46,55.47,55.35,55.38,179978.0,54.0156,54.0254,53.9085,53.9377,179978.0
2024-05-09 09:30:00,55.4,55.42,55.24,55.24,31171.0,53.9572,53.9767,53.8014,53.8014,31171.0
2024-05-09 09:35:00,55.23,55.23,55.07,55.11,15633.0,53.7916,53.7916,53.6358,53.6748,15633.0
2024-05-09 09:40:00,55.12,55.15,55.06,55.15,16823.0,53.6845,53.7137,53.6261,53.7137,16823.0
2024-05-09 09:45:00,55.15,55.3,55.15,55.28,30442.0,53.7137,53.8598,53.7137,53.8403,30442.0
2024-05-09 09:50:00,55.29,55.33,55.25,55.32,19175.0,53.8501,53.889,53.8111,53.8793,19175.0
2024-05-09 09:55:00,55.32,55.37,55.29,55.3,13693.0,53.8793,53.928,53.8501,53.8598,13693.0
2024-05-09 10:00:00,55.3,55.32,55.17,55.19,18764.0,53.8598,53.8793,53.7332,53.7527,18764.0
2024-05-09 10:05:00,55.18,55.19,55.11,55.19,19874.0,53.7429,53.7527,53.6748,53.7527,19874.0
2024-05-09 10:10:00,55.19,55.2,55.16,55.16,16492.0,53.7527,53.7624,53.7235,53.7235,16492.0
2024-05-09 10:15:00,55.18,55.2,55.12,55.2,11185.0,53.7429,53.7624,53.6845,53.7624,11185.0
2024-05-09 10:20:00,55.21,55.26,55.19,55.23,27774.0,53.7722,53.8209,53.7527,53.7916,27774.0
2024-05-09 10:25:00,55.23,55.24,55.19,55.19,22457.0,53.7916,53.8014,53.7527,53.7527,22457.0
2024-05-09 10:30:00,55.19,55.2,55.15,55.16,10943.0,53.7527,53.7624,53.7137,53.7235,10943.0
2024-05-09 10:35:00,55.16,55.18,55.13,55.14,14818.0,53.7235,53.7429,53.6942,53.704,14818.0
2024-05-09 10:40:00,55.14,55.18,55.1,55.11,11684.0,53.704,53.7429,53.665,53.6748,11684.0
2024-05-09 10:45:00,55.11,55.12,55.07,55.08,14036.0,53.6748,53.6845,53.6358,53.6455,14036.0
2024-05-09 10:50:00,55.09,55.11,55.07,55.09,14659.0,53.6553,53.6748,53.6358,53.6553,14659.0
2024-05-09 10:55:00,55.08,55.12,55.08,55.1,14370.0,53.6455,53.6845,53.6455,53.665,14370.0
2024-05-09 11:00:00,55.1,55.16,55.07,55.07,14122.0,53.665,53.7235,53.6358,53.6358,14122.0
2024-05-09 11:05:00,55.07,55.13,55.05,55.13,19673.0,53.6358,53.6942,53.6163,53.6942,19673.0
2024-05-09 11:10:00,55.12,55.15,55.11,55.15,10355.0,53.6845,53.7137,53.6748,53.7137,10355.0
2024-05-09 11:15:00,55.15,55.16,55.13,55.16,8093.0,53.7137,53.7235,53.6942,53.7235,8093.0
2024-05-09 11:20:00,55.16,55.17,55.14,55.16,10638.0,53.7235,53.7332,53.704,53.7235,10638.0
2024-05-09 11:25:00,55.16,55.2,55.15,55.18,15449.0,53.7235,53.7624,53.7137,53.7429,15449.0
2024-05-09 11:30:00,55.19,55.2,55.13,55.14,17427.0,53.7527,53.7624,53.6942,53.704,17427.0
2024-05-09 11:35:00,55.14,55.14,55.09,55.13,21190.0,53.704,53.704,53.6553,53.6942,21190.0
2024-05-09 11:40:00,55.12,55.13,55.06,55.11,11235.0,53.6845,53.6942,53.6261,53.6748,11235.0
2024-05-09 11:45:00,55.1,55.15,55.09,55.14,12733.0,53.665,53.7137,53.6553,53.704,12733.0
2024-05-09 11:50:00,55.14,55.17,55.13,55.16,10970.0,53.704,53.7332,53.6942,53.7235,10970.0
2024-05-09 11:55:00,55.17,55.17,55.1,55.11,10258.0,53.7332,53.7332,53.665,53.6748,10258.0
2024-05-09 12:00:00,55.1,55.1,55.06,55.08,12361.0,53.665,53.665,53.6261,53.6455,12361.0
2024-05-09 12:05:00,55.08,55.08,55.02,55.03,17499.0,53.6455,53.6455,53.5871,53.5968,17499.0
2024-05-09 12:10:00,55.03,55.05,55.02,55.04,20541.0,53.5968,53.6163,53.5871,53.6066,20541.0
2024-05-09 12:15:00,55.04,55.05,54.99,55.0,21581.0,53.6066,53.6163,53.5579,53.5676,21581.0
2024-05-09 12:20:00,55.0,55.02,54.98,54.99,12189.0,53.5676,53.5871,53.5481,53.5579,12189.0
2024-05-09 12:25:00,54.98,55.01,54.97,54.98,23157.0,53.5481,53.5774,53.5384,53.5481,23157.0
2024-05-09 12:30:00,54.98,55.0,54.96,54.99,16944.0,53.5481,53.5676,53.5287,53.5579,16944.0
2024-05-09 12:35:00,55.0,55.06,54.99,55.05,16399.0,53.5676,53.6261,53.5579,53.6163,16399.0
2024-05-09 12:40:00,55.05,55.05,55.02,55.03,17775.0,53.6163,53.6163,53.5871,53.5968,17775.0
2024-05-09 12:45:00,55.02,55.03,55.02,55.02,9470.0,53.5871,53.5968,53.5871,53.5871,9470.0
2024-05-09 12:50:00,55.03,55.05,55.02,55.04,17459.0,53.5968,53.6163,53.5871,53.6066,17459.0
2024-05-09 12:55:00,55.04,55.07,55.03,55.03,15037.0,53.6066,53.6358,53.5968,53.5968,15037.0
2024-05-09 13:00:00,55.03,55.06,55.02,55.06,16657.0,53.5968,53.6261,53.5871,53.6261,16657.0
2024-05-09 13:05:00,55.05,55.06,55.0,55.01,10679.0,53.6163,53.6261,53.5676,53.5774,10679.0
2024-05-09 13:10:00,55.01,55.01,54.99,55.0,11000.0,53.5774,53.5774,53.5579,53.5676,11000.0
2024-05-09 13:15:00,55.0,55.02,54.99,55.0,12989.0,53.5676,53.5871,53.5579,53.5676,12989.0
2024-05-09 13:20:00,55.0,55.02,54.99,55.01,7281.0,53.5676,53.5871,53.5579,53.5774,7281.0
2024-05-09 13:25:00,55.01,55.03,55.0,55.03,12113.0,53.5774,53.5968,53.5676,53.5968,12113.0
2024-05-09 13:30:00,55.04,55.04,55.0,55.0,8419.0,53.6066,53.6066,53.5676,53.5676,8419.0
2024-05-09 13:35:00,55.0,55.01,54.98,54.99,9486.0,53.5676,53.5774,53.5481,53.5579,9486.0
2024-05-09 13:40:00,54.99,55.04,54.98,55.03,17264.0,53.5579,53.6066,53.5481,53.5968,17264.0
2024-05-09 13:45:00,55.03,55.04,54.97,54.98,11335.0,53.5968,53.6066,53.5384,53.5481,11335.0
2024-05-09 13:50:00,54.98,55.0,54.97,54.98,10667.0,53.5481,53.5676,53.5384,53.5481,10667.0
2024-05-09 13:55:00,54.98,54.98,54.94,54.94,17501.0,53.5481,53.5481,53.5092,53.5092,17501.0
2024-05-09 14:00:00,54.95,54.98,54.95,54.96,8529.0,53.5189,53.5481,53.5189,53.5287,8529.0
2024-05-09 14:05:00,54.96,55.0,54.94,54.99,19127.0,53.5287,53.5676,53.5092,53.5579,19127.0
2024-05-09 14:10:00,54.99,55.0,54.98,55.0,8926.0,53.5579,53.5676,53.5481,53.5676,8926.0
2024-05-09 14:15:00,54.99,55.01,54.98,55.0,20118.0,53.5579,53.5774,53.5481,53.5676,20118.0
2024-05-09 14:20:00,55.01,55.01,54.98,54.98,14637.0,53.5774,53.5774,53.5481,53.5481,14637.0
2024-05-09 14:25:00,54.98,55.01,54.97,54.98,16304.0,53.5481,53.5774,53.5384,53.5481,16304.0
2024-05-09 14:30:00,54.98,54.98,54.92,54.94,23062.0,53.5481,53.5481,53.4897,53.5092,23062.0
2024-05-09 14:35:00,54.93,54.98,54.92,54.96,17906.0,53.4994,53.5481,53.4897,53.5287,17906.0
2024-05-09 14:40:00,54.96,54.97,54.89,54.89,60700.0,53.5287,53.5384,53.4605,53.4605,60700.0
2024-05-09 14:45:00,54.9,54.9,54.81,54.84,38673.0,53.4702,53.4702,53.3826,53.4118,38673.0
2024-05-09 14:50:00,54.84,54.85,54.79,54.83,58113.0,53.4118,53.4215,53.3631,53.4021,58113.0
2024-05-09 14:55:00,54.82,54.86,54.79,54.83,43264.0,53.3923,53.4313,53.3631,53.4021,43264.0
2024-05-09 15:00:00,54.82,54.84,54.77,54.77,26667.0,53.3923,53.4118,53.3436,53.3436,26667.0
2024-05-09 15:05:00,54.77,54.8,54.76,54.78,24792.0,53.3436,53.3728,53.3339,53.3534,24792.0
2024-05-09 15:10:00,54.77,54.83,54.77,54.8,31941.0,53.3436,53.4021,53.3436,53.3728,31941.0
2024-05-09 15:15:00,54.8,54.82,54.78,54.79,24579.0,53.3728,53.3923,53.3534,53.3631,24579.0
2024-05-09 15:20:00,54.79,54.83,54.78,54.83,34439.0,53.3631,53.4021,53.3534,53.4021,34439.0
2024-05-09 15:25:00,54.83,54.87,54.82,54.84,28020.0,53.4021,53.441,53.3923,53.4118,28020.0
2024-05-09 15:30:00,54.84,54.9,54.83,54.88,49642.0,53.4118,53.4702,53.4021,53.4507,49642.0
2024-05-09 15:35:00,54.87,54.9,54.86,54.88,39000.0,53.441,53.4702,53.4313,53.4507,39000.0
2024-05-09 15:40:00,54.88,54.89,54.85,54.89,33185.0,53.4507,53.4605,53.4215,53.4605,33185.0
2024-05-09 15:45:00,54.89,54.91,54.86,54.9,70347.0,53.4605,53.48,53.4313,53.4702,70347.0
2024-05-09 15:50:00,54.89,55.02,54.89,55.02,195381.0,53.4605,53.5871,53.4605,53.5871,195381.0
2024-05-09 15:55:00,55.02,55.06,54.98,55.0,607332.0,53.5871,53.6261,53.5481,53.5676,607332.0
2024-05-10 09:30:00,54.93,55.04,54.88,54.98,45422.0,53.4994,53.6066,53.4507,53.5481,45422.0
2024-05-10 09:35:00,54.98,55.19,54.97,55.12,23585.0,53.5481,53.7527,53.5384,53.6845,23585.0
2024-05-10 09:40:00,55.12,55.14,55.05,55.05,12988.0,53.6845,53.704,53.6163,53.6163,12988.0
2024-05-10 09:45:00,55.06,55.11,55.01,55.01,19722.0,53.6261,53.6748,53.5774,53.5774,19722.0
2024-05-10 09:50:00,55.01,55.12,55.01,55.1,31425.0,53.5774,53.6845,53.5774,53.665,31425.0
2024-05-10 09:55:00,55.11,55.2,55.1,55.15,17783.0,53.6748,53.7624,53.665,53.7137,17783.0
2024-05-10 10:00:00,55.15,55.19,55.06,55.11,88280.0,53.7137,53.7527,53.6261,53.6748,88280.0
2024-05-10 10:05:00,55.12,55.21,55.11,55.14,42305.0,53.6845,53.7722,53.6748,53.704,42305.0
2024-05-10 10:10:00,55.15,55.23,55.14,55.15,37536.0,53.7137,53.7916,53.704,53.7137,37536.0
2024-05-10 10:15:00,55.14,55.14,55.07,55.09,19941.0,53.704,53.704,53.6358,53.6553,19941.0
2024-05-10 10:20:00,55.1,55.12,55.07,55.1,15578.0,53.665,53.6845,53.6358,53.665,15578.0
2024-05-10 10:25:00,55.1,55.14,55.08,55.14,21095.0,53.665,53.704,53.6455,53.704,21095.0
2024-05-10 10:30:00,55.14,55.21,55.1,55.19,71123.0,53.704,53.7722,53.665,53.7527,71123.0
2024-05-10 10:35:00,55.18,55.21,55.1,55.14,36128.0,53.7429,53.7722,53.665,53.704,36128.0
2024-05-10 10:40:00,55.13,55.23,55.13,55.19,38407.0,53.6942,53.7916,53.6942,53.7527,38407.0
2024-05-10 10:45:00,55.19,55.27,55.18,55.25,27602.0,53.7527,53.8306,53.7429,53.8111,27602.0
2024-05-10 10:50:00,55.24,55.26,55.21,55.21,19801.0,53.8014,53.8209,53.7722,53.7722,19801.0
2024-05-10 10:55:00,55.22,55.26,55.19,55.23,22912.0,53.7819,53.8209,53.7527,53.7916,22912.0
2024-05-10 11:00:00,55.23,55.25,55.21,55.22,23934.0,53.7916,53.8111,53.7722,53.7819,23934.0
2024-05-10 11:05:00,55.22,55.23,55.15,55.15,23259.0,53.7819,53.7916,53.7137,53.7137,23259.0
2024-05-10 11:10:00,55.15,55.2,55.15,55.17,24821.0,53.7137,53.7624,53.7137,53.7332,24821.0
2024-05-10 11:15:00,55.18,55.21,55.16,55.17,10502.0,53.7429,53.7722,53.7235,53.7332,10502.0
2024-05-10 11:20:00,55.17,55.19,55.13,55.14,26216.0,53.7332,53.7527,53.6942,53.704,26216.0
2024-05-10 11:25:00,55.15,55.33,55.14,55.3,25183.0,53.7137,53.889,53.704,53.8598,25183.0
2024-05-10 11:30:00,55.32,55.4,55.31,55.34,26976.0,53.8793,53.9572,53.8696,53.8988,26976.0
2024-05-10 11:35:00,55.34,55.36,55.33,55.35,11499.0,53.8988,53.9182,53.889,53.9085,11499.0
2024-05-10 11:40:00,55.35,55.36,55.3,55.31,14846.0,53.9085,53.9182,53.8598,53.8696,14846.0
2024-05-10 11:45:00,55.31,55.35,55.31,55.35,8036.0,53.8696,53.9085,53.8696,53.9085,8036.0
2024-05-10 11:50:00,55.36,55.37,55.31,55.36,16360.0,53.9182,53.928,53.8696,53.9182,16360.0
2024-05-10 11:55:00,55.36,55.4,55.35,55.4,10382.0,53.9182,53.9572,53.9085,53.9572,10382.0
2024-05-10 12:00:00,55.4,55.4,55.36,55.37,19242.0,53.9572,53.9572,53.9182,53.928,19242.0
2024-05-10 12:05:00,55.37,55.4,55.36,55.39,13621.0,53.928,53.9572,53.9182,53.9475,13621.0
2024-05-10 12:10:00,55.39,55.47,55.38,55.44,27682.0,53.9475,54.0254,53.9377,53.9962,27682.0
2024-05-10 12:15:00,55.45,55.46,55.44,55.45,17421.0,54.0059,54.0156,53.9962,54.0059,17421.0
2024-05-10 12:20:00,55.45,55.48,55.44,55.44,25495.0,54.0059,54.0351,53.9962,53.9962,25495.0
2024-05-10 12:25:00,55.45,55.5,55.45,55.46,14896.0,54.0059,54.0546,54.0059,54.0156,14896.0
2024-05-10 12:30:00,55.46,55.47,55.44,55.47,6598.0,54.0156,54.0254,53.9962,54.0254,6598.0
2024-05-10 12:35:00,55.47,55.5,55.46,55.48,11313.0,54.0254,54.0546,54.0156,54.0351,11313.0
2024-05-10 12:40:00,55.49,55.51,55.48,55.51,10885.0,54.0449,54.0643,54.0351,54.0643,10885.0
2024-05-10 12:45:00,55.51,55.53,55.49,55.51,18699.0,54.0643,54.0838,54.0449,54.0643,18699.0
2024-05-10 12:50:00,55.51,55.57,55.51,55.57,10241.0,54.0643,54.1228,54.0643,54.1228,10241.0
2024-05-10 12:55:00,55.56,55.59,55.55,55.58,12267.0,54.113,54.1423,54.1033,54.1325,12267.0
2024-05-10 13:00:00,55.57,55.68,55.57,55.67,14292.0,54.1228,54.2299,54.1228,54.2202,14292.0
2024-05-10 13:05:00,55.66,55.67,55.63,55.66,15146.0,54.2104,54.2202,54.1812,54.2104,15146.0
2024-05-10 13:10:00,55.67,55.74,55.67,55.73,18020.0,54.2202,54.2884,54.2202,54.2786,18020.0
2024-05-10 13:15:00,55.73,55.74,55.68,55.72,20441.0,54.2786,54.2884,54.2299,54.2689,20441.0
2024-05-10 13:20:00,55.71,55.76,55.66,55.73,98632.0,54.2591,54.3078,54.2104,54.2786,98632.0
2024-05-10 13:25:00,55.73,55.73,55.69,55.69,12191.0,54.2786,54.2786,54.2397,54.2397,12191.0
2024-05-10 13:30:00,55.7,55.76,55.69,55.75,12081.0,54.2494,54.3078,54.2397,54.2981,12081.0
2024-05-10 13:35:00,55.75,55.8,55.74,55.8,21419.0,54.2981,54.3468,54.2884,54.3468,21419.0
2024-05-10 13:40:00,55.8,55.85,55.77,55.84,24367.0,54.3468,54.3955,54.3176,54.3857,24367.0
2024-05-10 13:45:00,55.84,55.85,55.8,55.82,17252.0,54.3857,54.3955,54.3468,54.3663,17252.0
2024-05-10 13:50:00,55.82,55.92,55.8,55.89,68961.0,54.3663,54.4637,54.3468,54.4344,68961.0
2024-05-10 13:55:00,55.89,55.89,55.85,55.86,18987.0,54.4344,54.4344,54.3955,54.4052,18987.0
2024-05-10 14:00:00,55.87,55.87,55.82,55.83,20095.0,54.415,54.415,54.3663,54.376,20095.0
2024-05-10 14:05:00,55.83,55.86,55.82,55.82,16924.0,54.376,54.4052,54.3663,54.3663,16924.0
2024-05-10 14:10:00,55.82,55.83,55.77,55.77,15970.0,54.3663,54.376,54.3176,54.3176,15970.0
2024-05-10 14:15:00,55.78,55.78,55.74,55.75,18931.0,54.3273,54.3273,54.2884,54.2981,18931.0
2024-05-10 14:20:00,55.74,55.75,55.72,55.74,13261.0,54.2884,54.2981,54.2689,54.2884,13261.0
2024-05-10 14:25:00,55.74,55.79,55.72,55.79,17504.0,54.2884,54.337,54.2689,54.337,17504.0
2024-05-10 14:30:00,55.78,55.8,55.75,55.8,27696.0,54.3273,54.3468,54.2981,54.3468,27696.0
2024-05-10 14:35:00,55.79,55.8,55.76,55.78,14943.0,54.337,54.3468,54.3078,54.3273,14943.0
2024-05-10 14:40:00,55.77,55.84,55.76,55.82,15497.0,54.3176,54.3857,54.3078,54.3663,15497.0
2024-05-10 14:45:00,55.81,55.81,55.76,55.79,14948.0,54.3565,54.3565,54.3078,54.337,14948.0
2024-05-10 14:50:00,55.78,55.83,55.78,55.83,19490.0,54.3273,54.376,54.3273,54.376,19490.0
2024-05-10 14:55:00,55.83,55.83,55.79,55.82,25480.0,54.376,54.376,54.337,54.3663,25480.0
2024-05-10 15:00:00,55.82,55.87,55.81,55.87,13483.0,54.3663,54.415,54.3565,54.415,13483.0
2024-05-10 15:05:00,55.87,55.89,55.78,55.84,27792.0,54.415,54.4344,54.3273,54.3857,27792.0
2024-05-10 15:10:00,55.84,55.85,55.81,55.85,28385.0,54.3857,54.3955,54.3565,54.3955,28385.0
2024-05-10 15:15:00,55.85,55.85,55.77,55.8,27902.0,54.3955,54.3955,54.3176,54.3468,27902.0
2024-05-10 15:20:00,55.8,55.85,55.8,55.85,16330.0,54.3468,54.3955,54.3468,54.3955,16330.0
2024-05-10 15:25:00,55.85,55.86,55.81,55.84,23779.0,54.3955,54.4052,54.3565,54.3857,23779.0
2024-05-10 15:30:00,55.84,55.86,55.8,55.86,37429.0,54.3857,54.4052,54.3468,54.4052,37429.0
2024-05-10 15:35:00,55.86,55.94,55.85,55.94,26991.0,54.4052,54.4831,54.3955,54.4831,26991.0
2024-05-10 15:40:00,55.94,55.95,55.85,55.88,50992.0,54.4831,54.4929,54.3955,54.4247,50992.0
2024-05-10 15:45:00,55.87,55.94,55.87,55.91,42917.0,54.415,54.4831,54.415,54.4539,42917.0
2024-05-10 15:50:00,55.92,55.95,55.9,55.94,83291.0,54.4637,54.4929,54.4442,54.4831,83291.0
2024-05-10 15:55:00,55.94,55.97,55.89,55.91,295286.0,54.4831,54.5124,54.4344,54.4539,295286.0
2024-05-13 09:30:00,55.94,56.11,55.86,56.09,46282.0,54.4831,54.6487,54.4052,54.6292,46282.0
2024-05-13 09:35:00,56.08,56.08,55.96,56.04,15009.0,54.6195,54.6195,54.5026,54.5805,15009.0
2024-05-13 09:40:00,56.03,56.12,56.0,56.05,20862.0,54.5708,54.6585,54.5416,54.5903,20862.0
2024-05-13 09:45:00,56.07,56.17,56.06,56.14,23606.0,54.6098,54.7072,54.6,54.6779,23606.0
2024-05-13 09:50:00,56.14,56.16,56.08,56.14,31477.0,54.6779,54.6974,54.6195,54.6779,31477.0
2024-05-13 09:55:00,56.13,56.15,56.06,56.09,60140.0,54.6682,54.6877,54.6,54.6292,60140.0
2024-05-13 10:00:00,56.09,56.11,56.01,56.04,19918.0,54.6292,54.6487,54.5513,54.5805,19918.0
2024-05-13 10:05:00,56.04,56.15,56.02,56.1,32395.0,54.5805,54.6877,54.5611,54.639,32395.0
2024-05-13 10:10:00,56.11,56.21,56.11,56.15,18243.0,54.6487,54.7461,54.6487,54.6877,18243.0
2024-05-13 10:15:00,56.14,56.24,56.12,56.22,19070.0,54.6779,54.7753,54.6585,54.7559,19070.0
2024-05-13 10:20:00,56.22,56.22,56.04,56.05,26083.0,54.7559,54.7559,54.5805,54.5903,26083.0
2024-05-13 10:25:00,56.05,56.07,56.01,56.02,11524.0,54.5903,54.6098,54.5513,54.5611,11524.0
2024-05-13 10:30:00,56.01,56.09,55.98,56.07,30199.0,54.5513,54.6292,54.5221,54.6098,30199.0
2024-05-13 10:35:00,56.06,56.06,55.98,55.99,11326.0,54.6,54.6,54.5221,54.5318,11326.0
2024-05-13 10:40:00,55.99,56.02,55.95,55.98,11686.0,54.5318,54.5611,54.4929,54.5221,11686.0
2024-05-13 10:45:00,55.98,56.0,55.95,55.99,17372.0,54.5221,54.5416,54.4929,54.5318,17372.0
2024-05-13 10:50:00,55.99,56.08,55.99,56.01,11539.0,54.5318,54.6195,54.5318,54.5513,11539.0
2024-05-13 10:55:00,56.01,56.04,55.99,56.04,11753.0,54.5513,54.5805,54.5318,54.5805,11753.0
2024-05-13 11:00:00,56.05,56.06,55.92,55.94,34120.0,54.5903,54.6,54.4637,54.4831,34120.0
2024-05-13 11:05:00,55.93,55.95,55.84,55.87,18507.0,54.4734,54.4929,54.3857,54.415,18507.0
2024-05-13 11:10:00,55.86,55.88,55.84,55.88,8626.0,54.4052,54.4247,54.3857,54.4247,8626.0
2024-05-13 11:15:00,55.87,55.88,55.83,55.84,11924.0,54.415,54.4247,54.376,54.3857,11924.0
2024-05-13 11:20:00,55.84,55.92,55.82,55.9,14051.0,54.3857,54.4637,54.3663,54.4442,14051.0
2024-05-13 11:25:00,55.9,55.9,55.77,55.78,12765.0,54.4442,54.4442,54.3176,54.3273,12765.0
2024-05-13 11:30:00,55.78,55.78,55.72,55.75,23766.0,54.3273,54.3273,54.2689,54.2981,23766.0
2024-05-13 11:35:00,55.75,55.77,55.72,55.74,17141.0,54.2981,54.3176,54.2689,54.2884,17141.0
2024-05-13 11:40:00,55.75,55.75,55.66,55.71,11977.0,54.2981,54.2981,54.2104,54.2591,11977.0
2024-05-13 11:45:00,55.71,55.73,55.67,55.69,11730.0,54.2591,54.2786,54.2202,54.2397,11730.0
2024-05-13 11:50:00,55.69,55.72,55.68,55.7,10629.0,54.2397,54.2689,54.2299,54.2494,10629.0
2024-05-13 11:55:00,55.71,55.72,55.67,55.7,9803.0,54.2591,54.2689,54.2202,54.2494,9803.0
2024-05-13 12:00:00,55.7,55.71,55.68,55.68,6431.0,54.2494,54.2591,54.2299,54.2299,6431.0
2024-05-13 12:05:00,55.68,55.7,55.62,55.62,18809.0,54.2299,54.2494,54.1715,54.1715,18809.0
2024-05-13 12:10:00,55.63,55.66,55.61,55.62,9388.0,54.1812,54.2104,54.1617,54.1715,9388.0
2024-05-13 12:15:00,55.62,55.64,55.6,55.63,13820.0,54.1715,54.191,54.152,54.1812,13820.0
2024-05-13 12:20:00,55.63,55.63,55.57,55.62,20075.0,54.1812,54.1812,54.1228,54.1715,20075.0
2024-05-13 12:25:00,55.61,55.61,55.59,55.6,10758.0,54.1617,54.1617,54.1423,54.152,10758.0
2024-05-13 12:30:00,55.6,55.6,55.57,55.59,5674.0,54.152,54.152,54.1228,54.1423,5674.0
2024-05-13 12:35:00,55.59,55.59,55.53,55.54,10516.0,54.1423,54.1423,54.0838,54.0936,10516.0
2024-05-13 12:40:00,55.53,55.53,55.48,55.49,14387.0,54.0838,54.0838,54.0351,54.0449,14387.0
2024-05-13 12:45:00,55.49,55.5,55.47,55.48,9298.0,54.0449,54.0546,54.0254,54.0351,9298.0
2024-05-13 12:50:00,55.48,55.48,55.43,55.44,20908.0,54.0351,54.0351,53.9864,53.9962,20908.0
2024-05-13 12:55:00,55.43,55.45,55.42,55.45,8070.0,53.9864,54.0059,53.9767,54.0059,8070.0
2024-05-13 13:00:00,55.44,55.44,55.34,55.35,31003.0,53.9962,53.9962,53.8988,53.9085,31003.0
2024-05-13 13:05:00,55.36,55.37,55.33,55.33,13210.0,53.9182,53.928,53.889,53.889,13210.0
2024-05-13 13:10:00,55.34,55.4,55.32,55.4,10398.0,53.8988,53.9572,53.8793,53.9572,10398.0
2024-05-13 13:15:00,55.39,55.43,55.39,55.4,11254.0,53.9475,53.9864,53.9475,53.9572,11254.0
2024-05-13 13:20:00,55.39,55.44,55.37,55.4,15360.0,53.9475,53.9962,53.928,53.9572,15360.0
2024-05-13 13:25:00,55.4,55.41,55.35,55.4,15799.0,53.9572,53.9669,53.9085,53.9572,15799.0
2024-05-13 13:30:00,55.39,55.4,55.36,55.36,8052.0,53.9475,53.9572,53.9182,53.9182,8052.0
2024-05-13 13:35:00,55.36,55.4,55.34,55.4,7763.0,53.9182,53.9572,53.8988,53.9572,7763.0
2024-05-13 13:40:00,55.4,55.4,55.35,55.4,16247.0,53.9572,53.9572,53.9085,53.9572,16247.0
2024-05-13 13:45:00,55.39,55.4,55.37,55.39,8595.0,53.9475,53.9572,53.928,53.9475,8595.0
2024-05-13 13:50:00,55.39,55.39,55.34,55.37,10253.0,53.9475,53.9475,53.8988,53.928,10253.0
2024-05-13 13:55:00,55.36,55.36,55.31,55.35,11969.0,53.9182,53.9182,53.8696,53.9085,11969.0
2024-05-13 14:00:00,55.36,55.36,55.26,55.29,17216.0,53.9182,53.9182,53.8209,53.8501,17216.0
2024-05-13 14:05:00,55.28,55.29,55.25,55.26,13428.0,53.8403,53.8501,53.8111,53.8209,13428.0
2024-05-13 14:10:00,55.25,55.27,55.23,55.25,14357.0,53.8111,53.8306,53.7916,53.8111,14357.0
2024-05-13 14:15:00,55.25,55.27,55.22,55.27,7577.0,53.8111,53.8306,53.7819,53.8306,7577.0
2024-05-13 14:20:00,55.27,55.33,55.26,55.31,11420.0,53.8306,53.889,53.8209,53.8696,11420.0
2024-05-13 14:25:00,55.3,55.34,55.29,55.32,7539.0,53.8598,53.8988,53.8501,53.8793,7539.0
2024-05-13 14:30:00,55.32,55.39,55.3,55.34,29930.0,53.8793,53.9475,53.8598,53.8988,29930.0
2024-05-13 14:35:00,55.34,55.34,55.28,55.29,9795.0,53.8988,53.8988,53.8403,53.8501,9795.0
2024-05-13 14:40:00,55.29,55.31,55.28,55.29,11237.0,53.8501,53.8696,53.8403,53.8501,11237.0
2024-05-13 14:45:00,55.28,55.28,55.25,55.27,14308.0,53.8403,53.8403,53.8111,53.8306,14308.0
2024-05-13 14:50:00,55.27,55.29,55.25,55.29,7515.0,53.8306,53.8501,53.8111,53.8501,7515.0
2024-05-13 14:55:00,55.28,55.3,55.26,55.3,12303.0,53.8403,53.8598,53.8209,53.8598,12303.0
2024-05-13 15:00:00,55.3,55.35,55.29,55.32,18334.0,53.8598,53.9085,53.8501,53.8793,18334.0
2024-05-13 15:05:00,55.31,55.31,55.22,55.23,24241.0,53.8696,53.8696,53.7819,53.7916,24241.0
2024-05-13 15:10:00,55.23,55.31,55.23,55.28,11783.0,53.7916,53.8696,53.7916,53.8403,11783.0
2024-05-13 15:15:00,55.28,55.3,55.27,55.3,15930.0,53.8403,53.8598,53.8306,53.8598,15930.0
2024-05-13 15:20:00,55.3,55.32,55.27,55.28,21641.0,53.8598,53.8793,53.8306,53.8403,21641.0
2024-05-13 15:25:00,55.29,55.3,55.26,55.28,12031.0,53.8501,53.8598,53.8209,53.8403,12031.0
2024-05-13 15:30:00,55.28,55.31,55.27,55.28,15433.0,53.8403,53.8696,53.8306,53.8403,15433.0
2024-05-13 15:35:00,55.28,55.29,55.23,55.23,26111.0,53.8403,53.8501,53.7916,53.7916,26111.0
2024-05-13 15:40:00,55.23,55.26,55.21,55.26,41678.0,53.7916,53.8209,53.7722,53.8209,41678.0
2024-05-13 15:45:00,55.26,55.27,55.21,55.23,30273.0,53.8209,53.8306,53.7722,53.7916,30273.0
2024-05-13 15:50:00,55.23,55.3,55.21,55.28,88099.0,53.7916,53.8598,53.7722,53.8403,88099.0
2024-05-13 15:55:00,55.27,55.3,55.14,55.2,330812.0,53.8306,53.8598,53.704,53.7624,330812.0
2024-05-14 09:30:00,55.19,55.25,55.03,55.04,50734.0,54.0347,54.0934,53.878,53.8878,50734.0
2024-05-14 09:35:00,55.02,55.02,54.88,54.88,29771.0,53.8682,53.8682,53.7312,53.7312,29771.0
2024-05-14 09:40:00,54.88,55.04,54.8,55.02,32584.0,53.7312,53.8878,53.6528,53.8682,32584.0
2024-05-14 09:45:00,55.04,55.04,54.9,54.98,45910.0,53.8878,53.8878,53.7507,53.8291,45910.0
2024-05-14 09:50:00,54.98,54.99,54.92,54.95,36975.0,53.8291,53.8388,53.7703,53.7997,36975.0
2024-05-14 09:55:00,54.95,55.03,54.92,55.0,22961.0,53.7997,53.878,53.7703,53.8486,22961.0
2024-05-14 10:00:00,54.99,55.12,54.98,55.1,26405.0,53.8388,53.9661,53.8291,53.9465,26405.0
2024-05-14 10:05:00,55.11,55.13,55.0,55.09,43844.0,53.9563,53.9759,53.8486,53.9368,43844.0
2024-05-14 10:10:00,55.09,55.18,55.08,55.16,27793.0,53.9368,54.0249,53.927,54.0053,27793.0
2024-05-14 10:15:00,55.16,55.23,55.13,55.16,87447.0,54.0053,54.0738,53.9759,54.0053,87447.0
2024-05-14 10:20:00,55.18,55.21,55.11,55.18,28423.0,54.0249,54.0542,53.9563,54.0249,28423.0
2024-05-14 10:25:00,55.19,55.23,55.17,55.18,28735.0,54.0347,54.0738,54.0151,54.0249,28735.0
2024-05-14 10:30:00,55.18,55.19,55.13,55.14,15539.0,54.0249,54.0347,53.9759,53.9857,15539.0
2024-05-14 10:35:00,55.14,55.18,55.11,55.17,18482.0,53.9857,54.0249,53.9563,54.0151,18482.0
2024-05-14 10:40:00,55.17,55.2,55.1,55.16,22758.0,54.0151,54.0445,53.9465,54.0053,22758.0
2024-05-14 10:45:00,55.16,55.21,55.12,55.2,28057.0,54.0053,54.0542,53.9661,54.0445,28057.0
2024-05-14 10:50:00,55.21,55.21,55.12,55.16,43239.0,54.0542,54.0542,53.9661,54.0053,43239.0
2024-05-14 10:55:00,55.16,55.2,55.13,55.2,17147.0,54.0053,54.0445,53.9759,54.0445,17147.0
2024-05-14 11:00:00,55.2,55.21,55.19,55.2,15036.0,54.0445,54.0542,54.0347,54.0445,15036.0
2024-05-14 11:05:00,55.2,55.22,55.18,55.2,27544.0,54.0445,54.064,54.0249,54.0445,27544.0
2024-05-14 11:10:00,55.19,55.2,55.14,55.19,38607.0,54.0347,54.0445,53.9857,54.0347,38607.0
2024-05-14 11:15:00,55.18,55.25,55.17,55.23,77833.0,54.0249,54.0934,54.0151,54.0738,77833.0
2024-05-14 11:20:00,55.22,55.25,55.13,55.15,44150.0,54.064,54.0934,53.9759,53.9955,44150.0
2024-05-14 11:25:00,55.15,55.15,55.09,55.13,12390.0,53.9955,53.9955,53.9368,53.9759,12390.0
2024-05-14 11:30:00,55.13,55.14,55.06,55.06,16946.0,53.9759,53.9857,53.9074,53.9074,16946.0
2024-05-14 11:35:00,55.07,55.11,55.06,55.08,13815.0,53.9172,53.9563,53.9074,53.927,13815.0
2024-05-14 11:40:00,55.08,55.13,55.07,55.12,16462.0,53.927,53.9759,53.9172,53.9661,16462.0
2024-05-14 11:45:00,55.12,55.13,55.07,55.1,22722.0,53.9661,53.9759,53.9172,53.9465,22722.0
2024-05-14 11:50:00,55.1,55.14,55.07,55.12,43100.0,53.9465,53.9857,53.9172,53.9661,43100.0
2024-05-14 11:55:00,55.12,55.15,55.07,55.13,43314.0,53.9661,53.9955,53.9172,53.9759,43314.0
2024-05-14 12:00:00,55.13,55.15,55.1,55.14,35569.0,53.9759,53.9955,53.9465,53.9857,35569.0
2024-05-14 12:05:00,55.14,55.17,55.1,55.16,26668.0,53.9857,54.0151,53.9465,54.0053,26668.0
2024-05-14 12:10:00,55.16,55.16,55.13,55.14,30491.0,54.0053,54.0053,53.9759,53.9857,30491.0
2024-05-14 12:15:00,55.15,55.16,55.09,55.1,20989.0,53.9955,54.0053,53.9368,53.9465,20989.0
2024-05-14 12:20:00,55.1,55.12,55.09,55.11,9875.0,53.9465,53.9661,53.9368,53.9563,9875.0
2024-05-14 12:25:00,55.1,55.11,55.08,55.09,8390.0,53.9465,53.9563,53.927,53.9368,8390.0
2024-05-14 12:30:00,55.1,55.1,55.04,55.06,11825.0,53.9465,53.9465,53.8878,53.9074,11825.0
2024-05-14 12:35:00,55.05,55.05,54.99,55.02,11804.0,53.8976,53.8976,53.8388,53.8682,11804.0
2024-05-14 12:40:00,55.01,55.04,54.99,55.0,12177.0,53.8584,53.8878,53.8388,53.8486,12177.0
2024-05-14 12:45:00,55.0,55.0,54.98,54.98,10294.0,53.8486,53.8486,53.8291,53.8291,10294.0
2024-05-14 12:50:00,54.98,54.99,54.95,54.97,12302.0,53.8291,53.8388,53.7997,53.8193,12302.0
2024-05-14 12:55:00,54.98,54.98,54.95,54.97,10087.0,53.8291,53.8291,53.7997,53.8193,10087.0
2024-05-14 13:00:00,54.98,55.01,54.95,55.0,12626.0,53.8291,53.8584,53.7997,53.8486,12626.0
2024-05-14 13:05:00,55.0,55.05,54.99,55.03,13751.0,53.8486,53.8976,53.8388,53.878,13751.0
2024-05-14 13:10:00,55.04,55.11,55.02,55.1,20309.0,53.8878,53.9563,53.8682,53.9465,20309.0
2024-05-14 13:15:00,55.12,55.15,55.1,55.14,12138.0,53.9661,53.9955,53.9465,53.9857,12138.0
2024-05-14 13:20:00,55.14,55.17,55.11,55.14,13415.0,53.9857,54.0151,53.9563,53.9857,13415.0
2024-05-14 13:25:00,55.14,55.16,55.13,55.14,30090.0,53.9857,54.0053,53.9759,53.9857,30090.0
2024-05-14 13:30:00,55.14,55.2,55.12,55.19,45164.0,53.9857,54.0445,53.9661,54.0347,45164.0
2024-05-14 13:35:00,55.19,55.23,55.18,55.2,53491.0,54.0347,54.0738,54.0249,54.0445,53491.0
2024-05-14 13:40:00,55.2,55.21,55.18,55.21,10412.0,54.0445,54.0542,54.0249,54.0542,10412.0
2024-05-14 13:45:00,55.21,55.21,55.19,55.2,18418.0,54.0542,54.0542,54.0347,54.0445,18418.0
2024-05-14 13:50:00,55.2,55.32,55.2,55.31,36414.0,54.0445,54.1619,54.0445,54.1522,36414.0
2024-05-14 13:55:00,55.32,55.33,55.28,55.32,18026.0,54.1619,54.1717,54.1228,54.1619,18026.0
2024-05-14 14:00:00,55.31,55.31,55.25,55.25,50934.0,54.1522,54.1522,54.0934,54.0934,50934.0
2024-05-14 14:05:00,55.26,55.26,55.21,55.24,35781.0,54.1032,54.1032,54.0542,54.0836,35781.0
2024-05-14 14:10:00,55.24,55.25,55.17,55.19,29367.0,54.0836,54.0934,54.0151,54.0347,29367.0
2024-05-14 14:15:00,55.2,55.2,55.15,55.19,9168.0,54.0445,54.0445,53.9955,54.0347,9168.0
2024-05-14 14:20:00,55.19,55.22,55.17,55.21,12422.0,54.0347,54.064,54.0151,54.0542,12422.0
2024-05-14 14:25:00,55.22,55.22,55.17,55.2,20961.0,54.064,54.064,54.0151,54.0445,20961.0
2024-05-14 14:30:00,55.2,55.21,55.17,55.19,9555.0,54.0445,54.0542,54.0151,54.0347,9555.0
2024-05-14 14:35:00,55.19,55.27,55.19,55.27,10977.0,54.0347,54.113,54.0347,54.113,10977.0
2024-05-14 14:40:00,55.27,55.33,55.26,55.29,26571.0,54.113,54.1717,54.1032,54.1326,26571.0
2024-05-14 14:45:00,55.28,55.29,55.26,55.28,10814.0,54.1228,54.1326,54.1032,54.1228,10814.0
2024-05-14 14:50:00,55.28,55.3,55.26,55.3,10106.0,54.1228,54.1424,54.1032,54.1424,10106.0
2024-05-14 14:55:00,55.3,55.34,55.29,55.31,16407.0,54.1424,54.1815,54.1326,54.1522,16407.0
2024-05-14 15:00:00,55.32,55.34,55.31,55.34,12008.0,54.1619,54.1815,54.1522,54.1815,12008.0
2024-05-14 15:05:00,55.34,55.35,55.29,55.31,36454.0,54.1815,54.1913,54.1326,54.1522,36454.0
2024-05-14 15:10:00,55.32,55.36,55.32,55.34,38520.0,54.1619,54.2011,54.1619,54.1815,38520.0
2024-05-14 15:15:00,55.34,55.34,55.29,55.33,42166.0,54.1815,54.1815,54.1326,54.1717,42166.0
2024-05-14 15:20:00,55.33,55.36,55.31,55.33,37758.0,54.1717,54.2011,54.1522,54.1717,37758.0
2024-05-14 15:25:00,55.34,55.34,55.29,55.3,36119.0,54.1815,54.1815,54.1326,54.1424,36119.0
2024-05-14 15:30:00,55.3,55.3,55.26,55.3,16339.0,54.1424,54.1424,54.1032,54.1424,16339.0
2024-05-14 15:35:00,55.3,55.33,55.27,55.31,27829.0,54.1424,54.1717,54.113,54.1522,27829.0
2024-05-14 15:40:00,55.32,55.35,55.28,55.33,53286.0,54.1619,54.1913,54.1228,54.1717,53286.0
2024-05-14 15:45:00,55.33,55.36,55.3,55.32,70128.0,54.1717,54.2011,54.1424,54.1619,70128.0
2024-05-14 15:50:00,55.32,55.4,55.31,55.32,147376.0,54.1619,54.2403,54.1522,54.1619,147376.0
2024-05-14 15:55:00,55.33,55.35,55.24,55.25,432253.0,54.1717,54.1913,54.0836,54.0934,432253.0
2024-05-15 09:30:00,54.93,54.96,54.62,54.75,113974.0,53.7801,53.8095,53.4766,53.6039,113974.0
2024-05-15 09:35:00,54.74,54.9,54.65,54.8,60010.0,53.5941,53.7507,53.506,53.6528,60010.0
2024-05-15 09:40:00,54.82,54.91,54.66,54.68,51797.0,53.6724,53.7605,53.5158,53.5353,51797.0
2024-05-15 09:45:00,54.69,54.71,54.52,54.58,57474.0,53.5451,53.5647,53.3787,53.4374,57474.0
2024-05-15 09:50:00,54.58,54.62,54.38,54.45,44485.0,53.4374,53.4766,53.2416,53.3102,44485.0
2024-05-15 09:55:00,54.44,54.79,54.44,54.78,63632.0,53.3004,53.643,53.3004,53.6332,63632.0
2024-05-15 10:00:00,54.78,54.78,54.62,54.72,30516.0,53.6332,53.6332,53.4766,53.5745,30516.0
2024-05-15 10:05:00,54.72,54.8,54.65,54.79,36459.0,53.5745,53.6528,53.506,53.643,36459.0
2024-05-15 10:10:00,54.79,54.9,54.71,54.88,25515.0,53.643,53.7507,53.5647,53.7312,25515.0
2024-05-15 10:15:00,54.88,55.09,54.88,55.09,73374.0,53.7312,53.9368,53.7312,53.9368,73374.0
2024-05-15 10:20:00,55.1,55.12,55.02,55.08,23246.0,53.9465,53.9661,53.8682,53.927,23246.0
2024-05-15 10:25:00,55.13,55.13,55.04,55.04,17837.0,53.9759,53.9759,53.8878,53.8878,17837.0
2024-05-15 10:30:00,55.05,55.05,54.98,55.0,11132.0,53.8976,53.8976,53.8291,53.8486,11132.0
2024-05-15 10:35:00,54.99,54.99,54.91,54.91,12331.0,53.8388,53.8388,53.7605,53.7605,12331.0
2024-05-15 10:40:00,54.91,54.96,54.88,54.89,30309.0,53.7605,53.8095,53.7312,53.7409,30309.0
2024-05-15 10:45:00,54.89,54.91,54.81,54.85,29338.0,53.7409,53.7605,53.6626,53.7018,29338.0
2024-05-15 10:50:00,54.85,54.85,54.72,54.77,25899.0,53.7018,53.7018,53.5745,53.6235,25899.0
2024-05-15 10:55:00,54.76,54.83,54.75,54.82,12309.0,53.6137,53.6822,53.6039,53.6724,12309.0
2024-05-15 11:00:00,54.82,54.89,54.82,54.87,16191.0,53.6724,53.7409,53.6724,53.7214,16191.0
2024-05-15 11:05:00,54.87,54.89,54.82,54.84,11603.0,53.7214,53.7409,53.6724,53.692,11603.0
2024-05-15 11:10:00,54.83,54.9,54.83,54.87,8393.0,53.6822,53.7507,53.6822,53.7214,8393.0
2024-05-15 11:15:00,54.86,54.87,54.84,54.84,9583.0,53.7116,53.7214,53.692,53.692,9583.0
2024-05-15 11:20:00,54.84,54.84,54.75,54.75,7970.0,53.692,53.692,53.6039,53.6039,7970.0
2024-05-15 11:25:00,54.76,54.8,54.75,54.75,24456.0,53.6137,53.6528,53.6039,53.6039,24456.0
2024-05-15 11:30:00,54.76,54.8,54.75,54.79,15594.0,53.6137,53.6528,53.6039,53.643,15594.0
2024-05-15 11:35:00,54.79,54.8,54.7,54.73,14279.0,53.643,53.6528,53.5549,53.5843,14279.0
2024-05-15 11:40:00,54.73,54.77,54.72,54.73,9551.0,53.5843,53.6235,53.5745,53.5843,9551.0
2024-05-15 11:45:00,54.73,54.76,54.65,54.66,14776.0,53.5843,53.6137,53.506,53.5158,14776.0
2024-05-15 11:50:00,54.67,54.72,54.66,54.7,13734.0,53.5255,53.5745,53.5158,53.5549,13734.0
2024-05-15 11:55:00,54.7,54.72,54.68,54.68,8485.0,53.5549,53.5745,53.5353,53.5353,8485.0
2024-05-15 12:00:00,54.68,54.7,54.63,54.66,17294.0,53.5353,53.5549,53.4864,53.5158,17294.0
2024-05-15 12:05:00,54.64,54.65,54.6,54.62,13781.0,53.4962,53.506,53.457,53.4766,13781.0
2024-05-15 12:10:00,54.62,54.65,54.62,54.65,14983.0,53.4766,53.506,53.4766,53.506,14983.0
2024-05-15 12:15:00,54.67,54.68,54.61,54.63,11698.0,53.5255,53.5353,53.4668,53.4864,11698.0
2024-05-15 12:20:00,54.63,54.64,54.58,54.62,16145.0,53.4864,53.4962,53.4374,53.4766,16145.0
2024-05-15 12:25:00,54.62,54.66,54.61,54.63,9159.0,53.4766,53.5158,53.4668,53.4864,9159.0
2024-05-15 12:30:00,54.64,54.66,54.62,54.64,13088.0,53.4962,53.5158,53.4766,53.4962,13088.0
2024-05-15 12:35:00,54.64,54.66,54.59,54.62,27996.0,53.4962,53.5158,53.4472,53.4766,27996.0
2024-05-15 12:40:00,54.62,54.71,54.61,54.71,22130.0,53.4766,53.5647,53.4668,53.5647,22130.0
2024-05-15 12:45:00,54.72,54.77,54.67,54.68,27060.0,53.5745,53.6235,53.5255,53.5353,27060.0
2024-05-15 12:50:00,54.68,54.81,54.68,54.8,18050.0,53.5353,53.6626,53.5353,53.6528,18050.0
2024-05-15 12:55:00,54.8,54.8,54.74,54.77,13657.0,53.6528,53.6528,53.5941,53.6235,13657.0
2024-05-15 13:00:00,54.77,54.77,54.73,54.77,11403.0,53.6235,53.6235,53.5843,53.6235,11403.0
2024-05-15 13:05:00,54.76,54.79,54.74,54.75,24487.0,53.6137,53.643,53.5941,53.6039,24487.0
2024-05-15 13:10:00,54.75,54.77,54.73,54.74,14321.0,53.6039,53.6235,53.5843,53.5941,14321.0
2024-05-15 13:15:00,54.75,54.78,54.74,54.77,17680.0,53.6039,53.6332,53.5941,53.6235,17680.0
2024-05-15 13:20:00,54.75,54.79,54.74,54.75,12001.0,53.6039,53.643,53.5941,53.6039,12001.0
2024-05-15 13:25:00,54.75,54.78,54.74,54.77,18193.0,53.6039,53.6332,53.5941,53.6235,18193.0
2024-05-15 13:30:00,54.77,54.8,54.7,54.71,28172.0,53.6235,53.6528,53.5549,53.5647,28172.0
2024-05-15 13:35:00,54.72,54.72,54.69,54.69,7944.0,53.5745,53.5745,53.5451,53.5451,7944.0
2024-05-15 13:40:00,54.67,54.69,54.61,54.62,15338.0,53.5255,53.5451,53.4668,53.4766,15338.0
2024-05-15 13:45:00,54.61,54.64,54.58,54.58,11834.0,53.4668,53.4962,53.4374,53.4374,11834.0
2024-05-15 13:50:00,54.58,54.6,54.56,54.59,19938.0,53.4374,53.457,53.4179,53.4472,19938.0
2024-05-15 13:55:00,54.59,54.69,54.58,54.64,38751.0,53.4472,53.5451,53.4374,53.4962,38751.0
2024-05-15 14:00:00,54.65,54.67,54.62,54.67,12160.0,53.506,53.5255,53.4766,53.5255,12160.0
2024-05-15 14:05:00,54.66,54.67,54.64,54.66,16791.0,53.5158,53.5255,53.4962,53.5158,16791.0
2024-05-15 14:10:00,54.65,54.66,54.62,54.64,14067.0,53.506,53.5158,53.4766,53.4962,14067.0
2024-05-15 14:15:00,54.64,54.64,54.56,54.57,19846.0,53.4962,53.4962,53.4179,53.4276,19846.0
2024-05-15 14:20:00,54.57,54.58,54.54,54.58,29123.0,53.4276,53.4374,53.3983,53.4374,29123.0
2024-05-15 14:25:00,54.58,54.6,54.56,54.59,14194.0,53.4374,53.457,53.4179,53.4472,14194.0
2024-05-15 14:30:00,54.59,54.6,54.55,54.55,15154.0,53.4472,53.457,53.4081,53.4081,15154.0
2024-05-15 14:35:00,54.55,54.56,54.45,54.46,31670.0,53.4081,53.4179,53.3102,53.3199,31670.0
2024-05-15 14:40:00,54.46,54.47,54.42,54.46,18962.0,53.3199,53.3297,53.2808,53.3199,18962.0
2024-05-15 14:45:00,54.45,54.51,54.43,54.51,29439.0,53.3102,53.3689,53.2906,53.3689,29439.0
2024-05-15 14:50:00,54.5,54.55,54.48,54.5,25562.0,53.3591,53.4081,53.3395,53.3591,25562.0
2024-05-15 14:55:00,54.51,54.53,54.47,54.48,29008.0,53.3689,53.3885,53.3297,53.3395,29008.0
2024-05-15 15:00:00,54.48,54.48,54.43,54.45,37234.0,53.3395,53.3395,53.2906,53.3102,37234.0
2024-05-15 15:05:00,54.44,54.46,54.36,54.39,38355.0,53.3004,53.3199,53.222,53.2514,38355.0
2024-05-15 15:10:00,54.39,54.41,54.36,54.38,58401.0,53.2514,53.271,53.222,53.2416,58401.0
2024-05-15 15:15:00,54.38,54.4,54.31,54.32,69038.0,53.2416,53.2612,53.1731,53.1829,69038.0
2024-05-15 15:20:00,54.31,54.36,54.3,54.36,67312.0,53.1731,53.222,53.1633,53.222,67312.0
2024-05-15 15:25:00,54.36,54.39,54.28,54.3,65490.0,53.222,53.2514,53.1437,53.1633,65490.0
2024-05-15 15:30:00,54.29,54.3,54.18,54.22,99936.0,53.1535,53.1633,53.0458,53.085,99936.0
2024-05-15 15:35:00,54.22,54.28,54.21,54.27,86171.0,53.085,53.1437,53.0752,53.1339,86171.0
2024-05-15 15:40:00,54.27,54.29,54.19,54.23,87999.0,53.1339,53.1535,53.0556,53.0948,87999.0
2024-05-15 15:45:00,54.23,54.37,54.23,54.26,101641.0,53.0948,53.2318,53.0948,53.1241,101641.0
2024-05-15 15:50:00,54.25,54.36,54.21,54.32,144659.0,53.1143,53.222,53.0752,53.1829,144659.0
2024-05-15 15:55:00,54.31,54.42,54.28,54.39,438653.0,53.1731,53.2808,53.1437,53.2514,438653.0
2024-05-16 09:30:00,54.72,54.83,54.61,54.66,61690.0,53.5745,53.6822,53.4668,53.5158,61690.0
2024-05-16 09:35:00,54.63,54.87,54.62,54.7,47053.0,53.4864,53.7214,53.4766,53.5549,47053.0
2024-05-16 09:40:00,54.7,54.9,54.67,54.76,87163.0,53.5549,53.7507,53.5255,53.6137,87163.0
2024-05-16 09:45:00,54.75,54.85,54.74,54.85,93483.0,53.6039,53.7018,53.5941,53.7018,93483.0
2024-05-16 09:50:00,54.85,54.93,54.83,54.85,62139.0,53.7018,53.7801,53.6822,53.7018,62139.0
2024-05-16 09:55:00,54.85,54.94,54.84,54.84,97330.0,53.7018,53.7899,53.692,53.692,97330.0
2024-05-16 10:00:00,54.84,55.01,54.83,54.98,83475.0,53.692,53.8584,53.6822,53.8291,83475.0
2024-05-16 10:05:00,54.99,55.13,54.98,55.03,173791.0,53.8388,53.9759,53.8291,53.878,173791.0
2024-05-16 10:10:00,55.02,55.1,55.0,55.05,66800.0,53.8682,53.9465,53.8486,53.8976,66800.0
2024-05-16 10:15:00,55.05,55.16,55.04,55.15,68108.0,53.8976,54.0053,53.8878,53.9955,68108.0
2024-05-16 10:20:00,55.13,55.16,55.02,55.02,72809.0,53.9759,54.0053,53.8682,53.8682,72809.0
2024-05-16 10:25:00,55.03,55.05,54.97,54.98,34629.0,53.878,53.8976,53.8193,53.8291,34629.0
2024-05-16 10:30:00,54.98,55.01,54.89,54.95,56738.0,53.8291,53.8584,53.7409,53.7997,56738.0
2024-05-16 10:35:00,54.95,55.03,54.94,55.01,93649.0,53.7997,53.878,53.7899,53.8584,93649.0
2024-05-16 10:40:00,55.01,55.09,55.0,55.04,69816.0,53.8584,53.9368,53.8486,53.8878,69816.0
2024-05-16 10:45:00,55.04,55.07,54.95,54.96,46424.0,53.8878,53.9172,53.7997,53.8095,46424.0
2024-05-16 10:50:00,54.97,55.0,54.92,54.98,30150.0,53.8193,53.8486,53.7703,53.8291,30150.0
2024-05-16 10:55:00,54.98,55.0,54.89,54.93,46525.0,53.8291,53.8486,53.7409,53.7801,46525.0
2024-05-16 11:00:00,54.92,54.98,54.87,54.95,56862.0,53.7703,53.8291,53.7214,53.7997,56862.0
2024-05-16 11:05:00,54.95,55.01,54.94,54.96,65969.0,53.7997,53.8584,53.7899,53.8095,65969.0
2024-05-16 11:10:00,54.96,54.96,54.86,54.86,38022.0,53.8095,53.8095,53.7116,53.7116,38022.0
2024-05-16 11:15:00,54.85,54.87,54.81,54.84,18217.0,53.7018,53.7214,53.6626,53.692,18217.0
2024-05-16 11:20:00,54.84,54.87,54.82,54.87,17713.0,53.692,53.7214,53.6724,53.7214,17713.0
2024-05-16 11:25:00,54.87,54.94,54.85,54.92,24952.0,53.7214,53.7899,53.7018,53.7703,24952.0
2024-05-16 11:30:00,54.91,54.99,54.9,54.91,46020.0,53.7605,53.8388,53.7507,53.7605,46020.0
2024-05-16 11:35:00,54.92,54.95,54.86,54.87,77181.0,53.7703,53.7997,53.7116,53.7214,77181.0
2024-05-16 11:40:00,54.87,54.9,54.83,54.89,21492.0,53.7214,53.7507,53.6822,53.7409,21492.0
2024-05-16 11:45:00,54.89,54.94,54.88,54.9,27004.0,53.7409,53.7899,53.7312,53.7507,27004.0
2024-05-16 11:50:00,54.9,54.9,54.84,54.84,23745.0,53.7507,53.7507,53.692,53.692,23745.0
2024-05-16 11:55:00,54.85,54.87,54.83,54.84,16739.0,53.7018,53.7214,53.6822,53.692,16739.0
2024-05-16 12:00:00,54.86,54.92,54.84,54.9,31448.0,53.7116,53.7703,53.692,53.7507,31448.0
2024-05-16 12:05:00,54.9,54.95,54.89,54.94,60174.0,53.7507,53.7997,53.7409,53.7899,60174.0
2024-05-16 12:10:00,54.95,55.01,54.93,54.95,44293.0,53.7997,53.8584,53.7801,53.7997,44293.0
2024-05-16 12:15:00,54.95,55.01,54.94,54.98,73840.0,53.7997,53.8584,53.7899,53.8291,73840.0
2024-05-16 12:20:00,54.98,55.01,54.97,54.99,28510.0,53.8291,53.8584,53.8193,53.8388,28510.0
2024-05-16 12:25:00,54.99,55.0,54.95,54.95,44442.0,53.8388,53.8486,53.7997,53.7997,44442.0
2024-05-16 12:30:00,54.95,54.97,54.93,54.96,16077.0,53.7997,53.8193,53.7801,53.8095,16077.0
2024-05-16 12:35:00,54.96,54.97,54.93,54.93,16025.0,53.8095,53.8193,53.7801,53.7801,16025.0
2024-05-16 12:40:00,54.94,54.94,54.88,54.89,19633.0,53.7899,53.7899,53.7312,53.7409,19633.0
2024-05-16 12:45:00,54.89,54.89,54.79,54.81,57470.0,53.7409,53.7409,53.643,53.6626,57470.0
2024-05-16 12:50:00,54.82,54.84,54.79,54.83,32284.0,53.6724,53.692,53.643,53.6822,32284.0
2024-05-16 12:55:00,54.82,54.91,54.81,54.84,116518.0,53.6724,53.7605,53.6626,53.692,116518.0
2024-05-16 13:00:00,54.82,54.88,54.81,54.87,50153.0,53.6724,53.7312,53.6626,53.7214,50153.0
2024-05-16 13:05:00,54.87,55.0,54.82,54.97,126134.0,53.7214,53.8486,53.6724,53.8193,126134.0
2024-05-16 13:10:00,54.97,54.97,54.85,54.88,29647.0,53.8193,53.8193,53.7018,53.7312,29647.0
2024-05-16 13:15:00,54.87,54.87,54.81,54.83,41302.0,53.7214,53.7214,53.6626,53.6822,41302.0
2024-05-16 13:20:00,54.83,54.83,54.77,54.8,43409.0,53.6822,53.6822,53.6235,53.6528,43409.0
2024-05-16 13:25:00,54.8,54.81,54.78,54.78,20209.0,53.6528,53.6626,53.6332,53.6332,20209.0
2024-05-16 13:30:00,54.79,54.81,54.76,54.79,76828.0,53.643,53.6626,53.6137,53.643,76828.0
2024-05-16 13:35:00,54.79,54.8,54.7,54.71,56402.0,53.643,53.6528,53.5549,53.5647,56402.0
2024-05-16 13:40:00,54.7,54.72,54.66,54.71,61805.0,53.5549,53.5745,53.5158,53.5647,61805.0
2024-05-16 13:45:00,54.7,54.7,54.63,54.66,86098.0,53.5549,53.5549,53.4864,53.5158,86098.0
2024-05-16 13:50:00,54.66,54.74,54.65,54.72,73674.0,53.5158,53.5941,53.506,53.5745,73674.0
2024-05-16 13:55:00,54.73,54.74,54.68,54.69,62454.0,53.5843,53.5941,53.5353,53.5451,62454.0
2024-05-16 14:00:00,54.69,54.73,54.66,54.67,65936.0,53.5451,53.5843,53.5158,53.5255,65936.0
2024-05-16 14:05:00,54.67,54.71,54.66,54.69,64136.0,53.5255,53.5647,53.5158,53.5451,64136.0
2024-05-16 14:10:00,54.69,54.74,54.65,54.68,56008.0,53.5451,53.5941,53.506,53.5353,56008.0
2024-05-16 14:15:00,54.67,54.67,54.6,54.62,46872.0,53.5255,53.5255,53.457,53.4766,46872.0
2024-05-16 14:20:00,54.62,54.67,54.61,54.64,59489.0,53.4766,53.5255,53.4668,53.4962,59489.0
2024-05-16 14:25:00,54.63,54.67,54.6,54.62,86850.0,53.4864,53.5255,53.457,53.4766,86850.0
2024-05-16 14:30:00,54.62,54.65,54.6,54.64,50622.0,53.4766,53.506,53.457,53.4962,50622.0
2024-05-16 14:35:00,54.64,54.67,54.62,54.66,69428.0,53.4962,53.5255,53.4766,53.5158,69428.0
2024-05-16 14:40:00,54.65,54.67,54.61,54.64,100095.0,53.506,53.5255,53.4668,53.4962,100095.0
2024-05-16 14:45:00,54.64,54.67,54.62,54.64,90815.0,53.4962,53.5255,53.4766,53.4962,90815.0
2024-05-16 14:50:00,54.63,54.63,54.55,54.61,109542.0,53.4864,53.4864,53.4081,53.4668,109542.0
2024-05-16 14:55:00,54.61,54.63,54.56,54.57,76636.0,53.4668,53.4864,53.4179,53.4276,76636.0
2024-05-16 15:00:00,54.57,54.59,54.51,54.55,104132.0,53.4276,53.4472,53.3689,53.4081,104132.0
2024-05-16 15:05:00,54.56,54.56,54.51,54.52,94872.0,53.4179,53.4179,53.3689,53.3787,94872.0
2024-05-16 15:10:00,54.52,54.57,54.45,54.51,152849.0,53.3787,53.4276,53.3102,53.3689,152849.0
2024-05-16 15:15:00,54.52,54.53,54.47,54.5,74045.0,53.3787,53.3885,53.3297,53.3591,74045.0
2024-05-16 15:20:00,54.49,54.52,54.45,54.5,89939.0,53.3493,53.3787,53.3102,53.3591,89939.0
2024-05-16 15:25:00,54.5,54.51,54.43,54.44,88475.0,53.3591,53.3689,53.2906,53.3004,88475.0
2024-05-16 15:30:00,54.44,54.46,54.41,54.41,76072.0,53.3004,53.3199,53.271,53.271,76072.0
2024-05-16 15:35:00,54.41,54.44,54.36,54.38,151300.0,53.271,53.3004,53.222,53.2416,151300.0
2024-05-16 15:40:00,54.37,54.44,54.35,54.4,177434.0,53.2318,53.3004,53.2122,53.2612,177434.0
2024-05-16 15:45:00,54.4,54.48,54.35,54.45,278145.0,53.2612,53.3395,53.2122,53.3102,278145.0
2024-05-16 15:50:00,54.45,54.59,54.43,54.59,484441.0,53.3102,53.4472,53.2906,53.4472,484441.0
2024-05-16 15:55:00,54.59,54.59,54.36,54.44,885434.0,53.4472,53.4472,53.222,53.3004,885434.0
2024-05-17 09:30:00,54.51,54.53,54.35,54.35,95283.0,53.3689,53.3885,53.2122,53.2122,95283.0
2024-05-17 09:35:00,54.39,54.45,54.32,54.34,20431.0,53.2514,53.3102,53.1829,53.2025,20431.0
2024-05-17 09:40:00,54.35,54.35,54.22,54.26,35937.0,53.2122,53.2122,53.085,53.1241,35937.0
2024-05-17 09:45:00,54.26,54.31,54.19,54.25,42767.0,53.1241,53.1731,53.0556,53.1143,42767.0
2024-05-17 09:50:00,54.25,54.27,54.14,54.16,58074.0,53.1143,53.1339,53.0066,53.0262,58074.0
2024-05-17 09:55:00,54.15,54.23,54.11,54.12,67795.0,53.0164,53.0948,52.9773,52.9871,67795.0
2024-05-17 10:00:00,54.12,54.23,54.08,54.11,90286.0,52.9871,53.0948,52.9479,52.9773,90286.0
2024-05-17 10:05:00,54.12,54.17,54.07,54.1,59083.0,52.9871,53.036,52.9381,52.9675,59083.0
2024-05-17 10:10:00,54.11,54.14,54.06,54.07,47666.0,52.9773,53.0066,52.9283,52.9381,47666.0
2024-05-17 10:15:00,54.08,54.13,54.06,54.1,96417.0,52.9479,52.9969,52.9283,52.9675,96417.0
2024-05-17 10:20:00,54.09,54.12,54.0,54.12,137626.0,52.9577,52.9871,52.8696,52.9871,137626.0
2024-05-17 10:25:00,54.12,54.15,54.07,54.11,144209.0,52.9871,53.0164,52.9381,52.9773,144209.0
2024-05-17 10:30:00,54.12,54.2,54.1,54.15,137646.0,52.9871,53.0654,52.9675,53.0164,137646.0
2024-05-17 10:35:00,54.16,54.26,54.14,54.16,122510.0,53.0262,53.1241,53.0066,53.0262,122510.0
2024-05-17 10:40:00,54.18,54.2,54.12,54.18,134576.0,53.0458,53.0654,52.9871,53.0458,134576.0
2024-05-17 10:45:00,54.18,54.22,54.13,54.14,81902.0,53.0458,53.085,52.9969,53.0066,81902.0
2024-05-17 10:50:00,54.15,54.16,54.05,54.07,104664.0,53.0164,53.0262,52.9185,52.9381,104664.0
2024-05-17 10:55:00,54.07,54.07,53.98,54.03,53603.0,52.9381,52.9381,52.85,52.8989,53603.0
2024-05-17 11:00:00,54.02,54.08,54.0,54.05,57321.0,52.8892,52.9479,52.8696,52.9185,57321.0
2024-05-17 11:05:00,54.05,54.09,54.04,54.05,48659.0,52.9185,52.9577,52.9087,52.9185,48659.0
2024-05-17 11:10:00,54.05,54.1,54.04,54.07,64662.0,52.9185,52.9675,52.9087,52.9381,64662.0
2024-05-17 11:15:00,54.08,54.09,54.04,54.08,79180.0,52.9479,52.9577,52.9087,52.9479,79180.0
2024-05-17 11:20:00,54.08,54.09,54.02,54.05,51625.0,52.9479,52.9577,52.8892,52.9185,51625.0
2024-05-17 11:25:00,54.05,54.05,53.97,53.98,26902.0,52.9185,52.9185,52.8402,52.85,26902.0
2024-05-17 11:30:00,53.98,54.01,53.89,54.0,78202.0,52.85,52.8794,52.7619,52.8696,78202.0
2024-05-17 11:35:00,54.01,54.04,53.98,54.04,54478.0,52.8794,52.9087,52.85,52.9087,54478.0
2024-05-17 11:40:00,54.04,54.06,54.02,54.05,75903.0,52.9087,52.9283,52.8892,52.9185,75903.0
2024-05-17 11:45:00,54.05,54.05,54.03,54.03,32319.0,52.9185,52.9185,52.8989,52.8989,32319.0
2024-05-17 11:50:00,54.03,54.05,54.0,54.04,32988.0,52.8989,52.9185,52.8696,52.9087,32988.0
2024-05-17 11:55:00,54.04,54.08,54.0,54.04,81138.0,52.9087,52.9479,52.8696,52.9087,81138.0
2024-05-17 12:00:00,54.04,54.09,54.02,54.07,28978.0,52.9087,52.9577,52.8892,52.9381,28978.0
2024-05-17 12:05:00,54.07,54.09,54.03,54.05,49318.0,52.9381,52.9577,52.8989,52.9185,49318.0
2024-05-17 12:10:00,54.06,54.12,54.06,54.07,147654.0,52.9283,52.9871,52.9283,52.9381,147654.0
2024-05-17 12:15:00,54.08,54.17,54.04,54.11,147274.0,52.9479,53.036,52.9087,52.9773,147274.0
2024-05-17 12:20:00,54.11,54.11,54.06,54.1,39678.0,52.9773,52.9773,52.9283,52.9675,39678.0
2024-05-17 12:25:00,54.1,54.1,54.04,54.07,39274.0,52.9675,52.9675,52.9087,52.9381,39274.0
2024-05-17 12:30:00,54.07,54.07,54.02,54.02,42113.0,52.9381,52.9381,52.8892,52.8892,42113.0
2024-05-17 12:35:00,54.03,54.04,54.0,54.02,73745.0,52.8989,52.9087,52.8696,52.8892,73745.0
2024-05-17 12:40:00,54.03,54.04,54.01,54.03,21737.0,52.8989,52.9087,52.8794,52.8989,21737.0
2024-05-17 12:45:00,54.03,54.06,54.0,54.06,28009.0,52.8989,52.9283,52.8696,52.9283,28009.0
2024-05-17 12:50:00,54.05,54.09,54.02,54.04,25583.0,52.9185,52.9577,52.8892,52.9087,25583.0
2024-05-17 12:55:00,54.04,54.08,54.04,54.04,37443.0,52.9087,52.9479,52.9087,52.9087,37443.0
2024-05-17 13:00:00,54.04,54.08,54.04,54.08,60915.0,52.9087,52.9479,52.9087,52.9479,60915.0
2024-05-17 13:05:00,54.08,54.09,54.06,54.07,51707.0,52.9479,52.9577,52.9283,52.9381,51707.0
2024-05-17 13:10:00,54.07,54.09,54.03,54.05,104996.0,52.9381,52.9577,52.8989,52.9185,104996.0
2024-05-17 13:15:00,54.05,54.07,54.01,54.04,46257.0,52.9185,52.9381,52.8794,52.9087,46257.0
2024-05-17 13:20:00,54.04,54.05,54.01,54.03,51470.0,52.9087,52.9185,52.8794,52.8989,51470.0
2024-05-17 13:25:00,54.04,54.07,54.03,54.06,52949.0,52.9087,52.9381,52.8989,52.9283,52949.0
2024-05-17 13:30:00,54.05,54.07,54.02,54.05,50016.0,52.9185,52.9381,52.8892,52.9185,50016.0
2024-05-17 13:35:00,54.04,54.09,54.03,54.08,70716.0,52.9087,52.9577,52.8989,52.9479,70716.0
2024-05-17 13:40:00,54.08,54.08,54.05,54.08,22379.0,52.9479,52.9479,52.9185,52.9479,22379.0
2024-05-17 13:45:00,54.08,54.08,54.04,54.05,48409.0,52.9479,52.9479,52.9087,52.9185,48409.0
2024-05-17 13:50:00,54.06,54.11,54.05,54.09,27473.0,52.9283,52.9773,52.9185,52.9577,27473.0
2024-05-17 13:55:00,54.08,54.09,54.04,54.06,43801.0,52.9479,52.9577,52.9087,52.9283,43801.0
2024-05-17 14:00:00,54.07,54.08,54.05,54.07,13380.0,52.9381,52.9479,52.9185,52.9381,13380.0
2024-05-17 14:05:00,54.07,54.09,54.03,54.04,65799.0,52.9381,52.9577,52.8989,52.9087,65799.0
2024-05-17 14:10:00,54.04,54.05,53.96,53.97,24794.0,52.9087,52.9185,52.8304,52.8402,24794.0
2024-05-17 14:15:00,53.96,53.98,53.9,53.91,28804.0,52.8304,52.85,52.7717,52.7815,28804.0
2024-05-17 14:20:00,53.91,53.92,53.83,53.92,36672.0,52.7815,52.7912,52.7031,52.7912,36672.0
2024-05-17 14:25:00,53.92,53.97,53.88,53.93,32871.0,52.7912,52.8402,52.7521,52.801,32871.0
2024-05-17 14:30:00,53.94,53.99,53.93,53.98,30050.0,52.8108,52.8598,52.801,52.85,30050.0
2024-05-17 14:35:00,53.98,54.0,53.95,53.96,15212.0,52.85,52.8696,52.8206,52.8304,15212.0
2024-05-17 14:40:00,53.96,53.98,53.94,53.97,17008.0,52.8304,52.85,52.8108,52.8402,17008.0
2024-05-17 14:45:00,53.98,54.03,53.97,54.03,18130.0,52.85,52.8989,52.8402,52.8989,18130.0
2024-05-17 14:50:00,54.03,54.07,54.01,54.03,39940.0,52.8989,52.9381,52.8794,52.8989,39940.0
2024-05-17 14:55:00,54.03,54.05,54.0,54.01,54838.0,52.8989,52.9185,52.8696,52.8794,54838.0
2024-05-17 15:00:00,54.01,54.01,53.96,53.96,23350.0,52.8794,52.8794,52.8304,52.8304,23350.0
2024-05-17 15:05:00,53.97,53.97,53.92,53.96,35843.0,52.8402,52.8402,52.7912,52.8304,35843.0
2024-05-17 15:10:00,53.96,53.99,53.94,53.99,30783.0,52.8304,52.8598,52.8108,52.8598,30783.0
2024-05-17 15:15:00,54.0,54.03,53.97,53.98,34657.0,52.8696,52.8989,52.8402,52.85,34657.0
2024-05-17 15:20:00,53.98,54.03,53.96,54.03,32870.0,52.85,52.8989,52.8304,52.8989,32870.0
2024-05-17 15:25:00,54.02,54.06,54.0,54.04,46641.0,52.8892,52.9283,52.8696,52.9087,46641.0
2024-05-17 15:30:00,54.03,54.03,53.96,54.01,52975.0,52.8989,52.8989,52.8304,52.8794,52975.0
2024-05-17 15:35:00,54.01,54.02,53.96,54.01,63363.0,52.8794,52.8892,52.8304,52.8794,63363.0
2024-05-17 15:40:00,54.01,54.05,53.98,54.03,103612.0,52.8794,52.9185,52.85,52.8989,103612.0
2024-05-17 15:45:00,54.03,54.05,53.98,54.04,101043.0,52.8989,52.9185,52.85,52.9087,101043.0
2024-05-17 15:50:00,54.05,54.15,54.0,54.05,310932.0,52.9185,53.0164,52.8696,52.9185,310932.0
2024-05-17 15:55:00,54.05,54.2,54.0,54.2,655393.0,52.9185,53.0654,52.8696,53.0654,655393.0
2024-05-20 09:30:00,54.34,54.34,54.02,54.04,80694.0,53.2025,53.2025,52.8892,52.9087,80694.0
2024-05-20 09:35:00,54.04,54.17,54.01,54.03,36779.0,52.9087,53.036,52.8794,52.8989,36779.0
2024-05-20 09:40:00,54.04,54.12,53.98,54.0,46031.0,52.9087,52.9871,52.85,52.8696,46031.0
2024-05-20 09:45:00,54.0,54.11,53.97,54.06,69839.0,52.8696,52.9773,52.8402,52.9283,69839.0
2024-05-20 09:50:00,54.06,54.3,54.06,54.26,115556.0,52.9283,53.1633,52.9283,53.1241,115556.0
2024-05-20 09:55:00,54.26,54.39,54.22,54.33,27622.0,53.1241,53.2514,53.085,53.1927,27622.0
2024-05-20 10:00:00,54.34,54.37,54.29,54.34,31272.0,53.2025,53.2318,53.1535,53.2025,31272.0
2024-05-20 10:05:00,54.34,54.37,54.29,54.34,38980.0,53.2025,53.2318,53.1535,53.2025,38980.0
2024-05-20 10:10:00,54.34,54.43,54.33,54.37,29297.0,53.2025,53.2906,53.1927,53.2318,29297.0
2024-05-20 10:15:00,54.37,54.45,54.37,54.41,46759.0,53.2318,53.3102,53.2318,53.271,46759.0
2024-05-20 10:20:00,54.4,54.4,54.34,54.36,37723.0,53.2612,53.2612,53.2025,53.222,37723.0
2024-05-20 10:25:00,54.36,54.37,54.28,54.33,88945.0,53.222,53.2318,53.1437,53.1927,88945.0
2024-05-20 10:30:00,54.33,54.34,54.24,54.26,45792.0,53.1927,53.2025,53.1046,53.1241,45792.0
2024-05-20 10:35:00,54.25,54.25,54.18,54.23,50452.0,53.1143,53.1143,53.0458,53.0948,50452.0
2024-05-20 10:40:00,54.22,54.24,54.17,54.17,58356.0,53.085,53.1046,53.036,53.036,58356.0
2024-05-20 10:45:00,54.18,54.27,54.15,54.27,113924.0,53.0458,53.1339,53.0164,53.1339,113924.0
2024-05-20 10:50:00,54.27,54.33,54.24,54.25,35217.0,53.1339,53.1927,53.1046,53.1143,35217.0
2024-05-20 10:55:00,54.25,54.28,54.23,54.26,16989.0,53.1143,53.1437,53.0948,53.1241,16989.0
2024-05-20 11:00:00,54.26,54.33,54.26,54.3,20230.0,53.1241,53.1927,53.1241,53.1633,20230.0
2024-05-20 11:05:00,54.31,54.39,54.31,54.38,12770.0,53.1731,53.2514,53.1731,53.2416,12770.0
2024-05-20 11:10:00,54.39,54.39,54.29,54.3,50510.0,53.2514,53.2514,53.1535,53.1633,50510.0
2024-05-20 11:15:00,54.3,54.33,54.3,54.33,13053.0,53.1633,53.1927,53.1633,53.1927,13053.0
2024-05-20 11:20:00,54.33,54.33,54.26,54.3,17831.0,53.1927,53.1927,53.1241,53.1633,17831.0
2024-05-20 11:25:00,54.3,54.34,54.29,54.31,41030.0,53.1633,53.2025,53.1535,53.1731,41030.0
2024-05-20 11:30:00,54.32,54.34,54.31,54.34,24536.0,53.1829,53.2025,53.1731,53.2025,24536.0
2024-05-20 11:35:00,54.34,54.34,54.28,54.3,21231.0,53.2025,53.2025,53.1437,53.1633,21231.0
2024-05-20 11:40:00,54.3,54.32,54.24,54.25,22798.0,53.1633,53.1829,53.1046,53.1143,22798.0
2024-05-20 11:45:00,54.25,54.28,54.23,54.27,21647.0,53.1143,53.1437,53.0948,53.1339,21647.0
2024-05-20 11:50:00,54.27,54.29,54.25,54.25,17908.0,53.1339,53.1535,53.1143,53.1143,17908.0
2024-05-20 11:55:00,54.26,54.27,54.21,54.23,13626.0,53.1241,53.1339,53.0752,53.0948,13626.0
2024-05-20 12:00:00,54.22,54.22,54.17,54.18,19594.0,53.085,53.085,53.036,53.0458,19594.0
2024-05-20 12:05:00,54.18,54.19,54.12,54.12,15135.0,53.0458,53.0556,52.9871,52.9871,15135.0
2024-05-20 12:10:00,54.12,54.12,54.07,54.12,19071.0,52.9871,52.9871,52.9381,52.9871,19071.0
2024-05-20 12:15:00,54.12,54.13,54.01,54.02,25224.0,52.9871,52.9969,52.8794,52.8892,25224.0
2024-05-20 12:20:00,54.02,54.04,53.99,54.0,13289.0,52.8892,52.9087,52.8598,52.8696,13289.0
2024-05-20 12:25:00,53.99,54.0,53.84,53.85,154179.0,52.8598,52.8696,52.7129,52.7227,154179.0
2024-05-20 12:30:00,53.84,53.94,53.81,53.89,46305.0,52.7129,52.8108,52.6836,52.7619,46305.0
2024-05-20 12:35:00,53.89,53.92,53.87,53.91,6945.0,52.7619,52.7912,52.7423,52.7815,6945.0
2024-05-20 12:40:00,53.93,53.96,53.92,53.96,4730.0,52.801,52.8304,52.7912,52.8304,4730.0
2024-05-20 12:45:00,53.97,54.01,53.94,53.98,8498.0,52.8402,52.8794,52.8108,52.85,8498.0
2024-05-20 12:50:00,53.98,54.01,53.96,53.96,6413.0,52.85,52.8794,52.8304,52.8304,6413.0
2024-05-20 12:55:00,53.97,53.98,53.94,53.96,8402.0,52.8402,52.85,52.8108,52.8304,8402.0
2024-05-20 13:00:00,53.96,53.97,53.89,53.89,13478.0,52.8304,52.8402,52.7619,52.7619,13478.0
2024-05-20 13:05:00,53.89,53.94,53.86,53.93,13178.0,52.7619,52.8108,52.7325,52.801,13178.0
2024-05-20 13:10:00,53.93,53.93,53.87,53.92,38635.0,52.801,52.801,52.7423,52.7912,38635.0
2024-05-20 13:15:00,53.93,53.94,53.9,53.91,8160.0,52.801,52.8108,52.7717,52.7815,8160.0
2024-05-20 13:20:00,53.91,53.92,53.86,53.87,12083.0,52.7815,52.7912,52.7325,52.7423,12083.0
2024-05-20 13:25:00,53.88,53.89,53.86,53.89,9007.0,52.7521,52.7619,52.7325,52.7619,9007.0
2024-05-20 13:30:00,53.89,53.89,53.82,53.85,7205.0,52.7619,52.7619,52.6933,52.7227,7205.0
2024-05-20 13:35:00,53.85,53.89,53.84,53.87,10030.0,52.7227,52.7619,52.7129,52.7423,10030.0
2024-05-20 13:40:00,53.87,53.88,53.86,53.87,8743.0,52.7423,52.7521,52.7325,52.7423,8743.0
2024-05-20 13:45:00,53.88,53.89,53.84,53.85,7482.0,52.7521,52.7619,52.7129,52.7227,7482.0
2024-05-20 13:50:00,53.84,53.86,53.83,53.85,6224.0,52.7129,52.7325,52.7031,52.7227,6224.0
2024-05-20 13:55:00,53.85,53.87,53.83,53.83,12156.0,52.7227,52.7423,52.7031,52.7031,12156.0
2024-05-20 14:00:00,53.83,53.83,53.8,53.82,6883.0,52.7031,52.7031,52.6738,52.6933,6883.0
2024-05-20 14:05:00,53.82,53.82,53.71,53.72,16432.0,52.6933,52.6933,52.5856,52.5954,16432.0
2024-05-20 14:10:00,53.73,53.75,53.72,53.74,9506.0,52.6052,52.6248,52.5954,52.615,9506.0
2024-05-20 14:15:00,53.74,53.77,53.74,53.75,11148.0,52.615,52.6444,52.615,52.6248,11148.0
2024-05-20 14:20:00,53.75,53.81,53.74,53.79,16190.0,52.6248,52.6836,52.615,52.664,16190.0
2024-05-20 14:25:00,53.79,53.86,53.78,53.83,16286.0,52.664,52.7325,52.6542,52.7031,16286.0
2024-05-20 14:30:00,53.83,53.84,53.81,53.82,9826.0,52.7031,52.7129,52.6836,52.6933,9826.0
2024-05-20 14:35:00,53.83,53.83,53.8,53.82,13408.0,52.7031,52.7031,52.6738,52.6933,13408.0
2024-05-20 14:40:00,53.82,53.86,53.81,53.86,11287.0,52.6933,52.7325,52.6836,52.7325,11287.0
2024-05-20 14:45:00,53.85,53.88,53.81,53.81,15557.0,52.7227,52.7521,52.6836,52.6836,15557.0
2024-05-20 14:50:00,53.82,53.85,53.81,53.84,8491.0,52.6933,52.7227,52.6836,52.7129,8491.0
2024-05-20 14:55:00,53.84,53.89,53.84,53.87,14127.0,52.7129,52.7619,52.7129,52.7423,14127.0
2024-05-20 15:00:00,53.86,53.9,53.85,53.89,16120.0,52.7325,52.7717,52.7227,52.7619,16120.0
2024-05-20 15:05:00,53.88,53.91,53.86,53.87,35753.0,52.7521,52.7815,52.7325,52.7423,35753.0
2024-05-20 15:10:00,53.87,53.88,53.84,53.87,18468.0,52.7423,52.7521,52.7129,52.7423,18468.0
2024-05-20 15:15:00,53.87,53.87,53.8,53.81,40399.0,52.7423,52.7423,52.6738,52.6836,40399.0
2024-05-20 15:20:00,53.82,53.88,53.8,53.87,76541.0,52.6933,52.7521,52.6738,52.7423,76541.0
2024-05-20 15:25:00,53.86,53.93,53.84,53.84,17502.0,52.7325,52.801,52.7129,52.7129,17502.0
2024-05-20 15:30:00,53.86,53.88,53.79,53.8,18896.0,52.7325,52.7521,52.664,52.6738,18896.0
2024-05-20 15:35:00,53.8,53.8,53.77,53.8,36361.0,52.6738,52.6738,52.6444,52.6738,36361.0
2024-05-20 15:40:00,53.8,53.81,53.73,53.76,42653.0,52.6738,52.6836,52.6052,52.6346,42653.0
2024-05-20 15:45:00,53.75,53.77,53.72,53.76,46784.0,52.6248,52.6444,52.5954,52.6346,46784.0
2024-05-20 15:50:00,53.75,53.85,53.74,53.84,126868.0,52.6248,52.7227,52.615,52.7129,126868.0
2024-05-20 15:55:00,53.84,53.91,53.82,53.9,308381.0,52.7129,52.7815,52.6933,52.7717,308381.0
2024-05-21 09:30:00,54.02,54.11,53.78,53.79,63194.0,52.8892,52.9773,52.6542,52.664,63194.0
2024-05-21 09:35:00,53.76,54.1,53.76,54.1,29359.0,52.6346,52.9675,52.6346,52.9675,29359.0
2024-05-21 09:40:00,54.09,54.19,54.08,54.15,111024.0,52.9577,53.0556,52.9479,53.0164,111024.0
2024-05-21 09:45:00,54.15,54.35,54.15,54.32,22916.0,53.0164,53.2122,53.0164,53.1829,22916.0
2024-05-21 09:50:00,54.34,54.34,54.25,54.29,8414.0,53.2025,53.2025,53.1143,53.1535,8414.0
2024-05-21 09:55:00,54.28,54.28,54.16,54.17,19722.0,53.1437,53.1437,53.0262,53.036,19722.0
2024-05-21 10:00:00,54.17,54.18,54.06,54.06,62678.0,53.036,53.0458,52.9283,52.9283,62678.0
2024-05-21 10:05:00,54.05,54.16,54.01,54.03,54773.0,52.9185,53.0262,52.8794,52.8989,54773.0
2024-05-21 10:10:00,54.04,54.05,53.91,53.93,62867.0,52.9087,52.9185,52.7815,52.801,62867.0
2024-05-21 10:15:00,53.92,53.97,53.83,53.85,26923.0,52.7912,52.8402,52.7031,52.7227,26923.0
2024-05-21 10:20:00,53.85,53.91,53.82,53.84,90821.0,52.7227,52.7815,52.6933,52.7129,90821.0
2024-05-21 10:25:00,53.84,53.94,53.82,53.88,53424.0,52.7129,52.8108,52.6933,52.7521,53424.0
2024-05-21 10:30:00,53.87,53.89,53.79,53.79,15732.0,52.7423,52.7619,52.664,52.664,15732.0
2024-05-21 10:35:00,53.79,53.82,53.76,53.79,21191.0,52.664,52.6933,52.6346,52.664,21191.0
2024-05-21 10:40:00,53.79,53.79,53.73,53.78,22501.0,52.664,52.664,52.6052,52.6542,22501.0
2024-05-21 10:45:00,53.78,53.84,53.77,53.82,16585.0,52.6542,52.7129,52.6444,52.6933,16585.0
2024-05-21 10:50:00,53.81,53.82,53.75,53.8,95673.0,52.6836,52.6933,52.6248,52.6738,95673.0
2024-05-21 10:55:00,53.81,53.95,53.81,53.91,35382.0,52.6836,52.8206,52.6836,52.7815,35382.0
2024-05-21 11:00:00,53.91,53.92,53.81,53.84,38875.0,52.7815,52.7912,52.6836,52.7129,38875.0
2024-05-21 11:05:00,53.85,53.91,53.82,53.85,44174.0,52.7227,52.7815,52.6933,52.7227,44174.0
2024-05-21 11:10:00,53.85,53.89,53.81,53.86,17279.0,52.7227,52.7619,52.6836,52.7325,17279.0
2024-05-21 11:15:00,53.85,53.89,53.84,53.88,7535.0,52.7227,52.7619,52.7129,52.7521,7535.0
2024-05-21 11:20:00,53.87,53.9,53.86,53.89,7432.0,52.7423,52.7717,52.7325,52.7619,7432.0
2024-05-21 11:25:00,53.89,53.89,53.82,53.84,14624.0,52.7619,52.7619,52.6933,52.7129,14624.0
2024-05-21 11:30:00,53.84,53.87,53.81,53.82,29470.0,52.7129,52.7423,52.6836,52.6933,29470.0
2024-05-21 11:35:00,53.83,53.84,53.78,53.78,15326.0,52.7031,52.7129,52.6542,52.6542,15326.0
2024-05-21 11:40:00,53.78,53.82,53.77,53.8,9974.0,52.6542,52.6933,52.6444,52.6738,9974.0
2024-05-21 11:45:00,53.8,53.8,53.76,53.79,16736.0,52.6738,52.6738,52.6346,52.664,16736.0
2024-05-21 11:50:00,53.79,53.8,53.71,53.76,19087.0,52.664,52.6738,52.5856,52.6346,19087.0
2024-05-21 11:55:00,53.76,53.8,53.75,53.8,37130.0,52.6346,52.6738,52.6248,52.6738,37130.0
2024-05-21 12:00:00,53.8,53.84,53.78,53.82,23456.0,52.6738,52.7129,52.6542,52.6933,23456.0
2024-05-21 12:05:00,53.82,53.82,53.78,53.8,5577.0,52.6933,52.6933,52.6542,52.6738,5577.0
2024-05-21 12:10:00,53.8,53.81,53.78,53.8,4453.0,52.6738,52.6836,52.6542,52.6738,4453.0
2024-05-21 12:15:00,53.8,53.81,53.73,53.76,34411.0,52.6738,52.6836,52.6052,52.6346,34411.0
2024-05-21 12:20:00,53.76,53.79,53.71,53.77,142515.0,52.6346,52.664,52.5856,52.6444,142515.0
2024-05-21 12:25:00,53.77,53.77,53.72,53.75,11596.0,52.6444,52.6444,52.5954,52.6248,11596.0
2024-05-21 12:30:00,53.75,53.76,53.73,53.74,8396.0,52.6248,52.6346,52.6052,52.615,8396.0
2024-05-21 12:35:00,53.74,53.76,53.71,53.74,7503.0,52.615,52.6346,52.5856,52.615,7503.0
2024-05-21 12:40:00,53.75,53.76,53.73,53.76,10006.0,52.6248,52.6346,52.6052,52.6346,10006.0
2024-05-21 12:45:00,53.76,53.79,53.75,53.79,9673.0,52.6346,52.664,52.6248,52.664,9673.0
2024-05-21 12:50:00,53.79,53.81,53.77,53.77,7094.0,52.664,52.6836,52.6444,52.6444,7094.0
2024-05-21 12:55:00,53.77,53.79,53.76,53.78,5610.0,52.6444,52.664,52.6346,52.6542,5610.0
2024-05-21 13:00:00,53.79,53.8,53.76,53.79,8782.0,52.664,52.6738,52.6346,52.664,8782.0
2024-05-21 13:05:00,53.78,53.79,53.73,53.76,18144.0,52.6542,52.664,52.6052,52.6346,18144.0
2024-05-21 13:10:00,53.76,53.8,53.74,53.76,11827.0,52.6346,52.6738,52.615,52.6346,11827.0
2024-05-21 13:15:00,53.76,53.78,53.74,53.78,12296.0,52.6346,52.6542,52.615,52.6542,12296.0
2024-05-21 13:20:00,53.78,53.79,53.75,53.77,10823.0,52.6542,52.664,52.6248,52.6444,10823.0
2024-05-21 13:25:00,53.76,53.79,53.75,53.78,9057.0,52.6346,52.664,52.6248,52.6542,9057.0
2024-05-21 13:30:00,53.78,53.79,53.76,53.77,7583.0,52.6542,52.664,52.6346,52.6444,7583.0
2024-05-21 13:35:00,53.77,53.78,53.74,53.75,12169.0,52.6444,52.6542,52.615,52.6248,12169.0
2024-05-21 13:40:00,53.75,53.76,53.74,53.75,5541.0,52.6248,52.6346,52.615,52.6248,5541.0
2024-05-21 13:45:00,53.75,53.76,53.74,53.76,18591.0,52.6248,52.6346,52.615,52.6346,18591.0
2024-05-21 13:50:00,53.76,53.79,53.75,53.78,11042.0,52.6346,52.664,52.6248,52.6542,11042.0
2024-05-21 13:55:00,53.78,53.78,53.74,53.76,12617.0,52.6542,52.6542,52.615,52.6346,12617.0
2024-05-21 14:00:00,53.75,53.75,53.7,53.73,11647.0,52.6248,52.6248,52.5759,52.6052,11647.0
2024-05-21 14:05:00,53.73,53.74,53.71,53.73,4908.0,52.6052,52.615,52.5856,52.6052,4908.0
2024-05-21 14:10:00,53.73,53.73,53.69,53.7,10086.0,52.6052,52.6052,52.5661,52.5759,10086.0
2024-05-21 14:15:00,53.7,53.72,53.69,53.71,10817.0,52.5759,52.5954,52.5661,52.5856,10817.0
2024-05-21 14:20:00,53.71,53.73,53.71,53.72,13389.0,52.5856,52.6052,52.5856,52.5954,13389.0
2024-05-21 14:25:00,53.72,53.73,53.71,53.72,8601.0,52.5954,52.6052,52.5856,52.5954,8601.0
2024-05-21 14:30:00,53.73,53.77,53.72,53.74,13276.0,52.6052,52.6444,52.5954,52.615,13276.0
2024-05-21 14:35:00,53.74,53.74,53.72,53.73,11020.0,52.615,52.615,52.5954,52.6052,11020.0
2024-05-21 14:40:00,53.72,53.73,53.66,53.68,23571.0,52.5954,52.6052,52.5367,52.5563,23571.0
2024-05-21 14:45:00,53.69,53.7,53.67,53.7,14243.0,52.5661,52.5759,52.5465,52.5759,14243.0
2024-05-21 14:50:00,53.7,53.71,53.67,53.69,9949.0,52.5759,52.5856,52.5465,52.5661,9949.0
2024-05-21 14:55:00,53.7,53.73,53.69,53.7,20365.0,52.5759,52.6052,52.5661,52.5759,20365.0
2024-05-21 15:00:00,53.7,53.71,53.67,53.69,12698.0,52.5759,52.5856,52.5465,52.5661,12698.0
2024-05-21 15:05:00,53.69,53.75,53.68,53.75,22164.0,52.5661,52.6248,52.5563,52.6248,22164.0
2024-05-21 15:10:00,53.75,53.78,53.74,53.77,45276.0,52.6248,52.6542,52.615,52.6444,45276.0
2024-05-21 15:15:00,53.77,53.81,53.75,53.8,45897.0,52.6444,52.6836,52.6248,52.6738,45897.0
2024-05-21 15:20:00,53.8,53.84,53.73,53.74,128707.0,52.6738,52.7129,52.6052,52.615,128707.0
2024-05-21 15:25:00,53.74,53.76,53.69,53.75,36715.0,52.615,52.6346,52.5661,52.6248,36715.0
2024-05-21 15:30:00,53.74,53.76,53.74,53.75,24542.0,52.615,52.6346,52.615,52.6248,24542.0
2024-05-21 15:35:00,53.75,53.82,53.74,53.75,39576.0,52.6248,52.6933,52.615,52.6248,39576.0
2024-05-21 15:40:00,53.76,53.76,53.71,53.71,25960.0,52.6346,52.6346,52.5856,52.5856,25960.0
2024-05-21 15:45:00,53.72,53.72,53.69,53.71,51939.0,52.5954,52.5954,52.5661,52.5856,51939.0
2024-05-21 15:50:00,53.73,53.75,53.7,53.73,196548.0,52.6052,52.6248,52.5759,52.6052,196548.0
2024-05-21 15:55:00,53.73,53.77,53.62,53.66,414502.0,52.6052,52.6444,52.4975,52.5367,414502.0
2024-05-22 09:30:00,53.46,53.59,53.4,53.57,82093.0,52.3409,52.4682,52.2821,52.4486,82093.0
2024-05-22 09:35:00,53.59,53.68,53.52,53.55,25251.0,52.4682,52.5563,52.3996,52.429,25251.0
2024-05-22 09:40:00,53.58,53.74,53.58,53.61,23722.0,52.4584,52.615,52.4584,52.4877,23722.0
2024-05-22 09:45:00,53.63,53.64,53.55,53.61,10957.0,52.5073,52.5171,52.429,52.4877,10957.0
2024-05-22 09:50:00,53.59,53.66,53.58,53.66,12088.0,52.4682,52.5367,52.4584,52.5367,12088.0
2024-05-22 09:55:00,53.66,53.77,53.65,53.73,41845.0,52.5367,52.6444,52.5269,52.6052,41845.0
2024-05-22 10:00:00,53.72,53.87,53.72,53.85,37387.0,52.5954,52.7423,52.5954,52.7227,37387.0
2024-05-22 10:05:00,53.85,53.85,53.73,53.8,34774.0,52.7227,52.7227,52.6052,52.6738,34774.0
2024-05-22 10:10:00,53.79,53.86,53.77,53.84,47956.0,52.664,52.7325,52.6444,52.7129,47956.0
2024-05-22 10:15:00,53.85,53.9,53.76,53.83,51080.0,52.7227,52.7717,52.6346,52.7031,51080.0
2024-05-22 10:20:00,53.85,53.93,53.83,53.87,29050.0,52.7227,52.801,52.7031,52.7423,29050.0
2024-05-22 10:25:00,53.87,53.95,53.87,53.9,37202.0,52.7423,52.8206,52.7423,52.7717,37202.0
2024-05-22 10:30:00,53.9,53.92,53.84,53.85,35995.0,52.7717,52.7912,52.7129,52.7227,35995.0
2024-05-22 10:35:00,53.85,53.9,53.84,53.85,218117.0,52.7227,52.7717,52.7129,52.7227,218117.0
2024-05-22 10:40:00,53.86,53.92,53.72,53.72,63911.0,52.7325,52.7912,52.5954,52.5954,63911.0
2024-05-22 10:45:00,53.72,53.75,53.68,53.71,18177.0,52.5954,52.6248,52.5563,52.5856,18177.0
2024-05-22 10:50:00,53.7,53.78,53.7,53.77,21528.0,52.5759,52.6542,52.5759,52.6444,21528.0
2024-05-22 10:55:00,53.76,53.79,53.7,53.73,15119.0,52.6346,52.664,52.5759,52.6052,15119.0
2024-05-22 11:00:00,53.73,53.79,53.73,53.76,9485.0,52.6052,52.664,52.6052,52.6346,9485.0
2024-05-22 11:05:00,53.75,53.77,53.7,53.71,12962.0,52.6248,52.6444,52.5759,52.5856,12962.0
2024-05-22 11:10:00,53.71,53.75,53.71,53.71,8439.0,52.5856,52.6248,52.5856,52.5856,8439.0
2024-05-22 11:15:00,53.7,53.72,53.66,53.67,12383.0,52.5759,52.5954,52.5367,52.5465,12383.0
2024-05-22 11:20:00,53.66,53.67,53.62,53.62,8385.0,52.5367,52.5465,52.4975,52.4975,8385.0
2024-05-22 11:25:00,53.63,53.65,53.61,53.63,7683.0,52.5073,52.5269,52.4877,52.5073,7683.0
2024-05-22 11:30:00,53.62,53.68,53.6,53.68,8678.0,52.4975,52.5563,52.4779,52.5563,8678.0
2024-05-22 11:35:00,53.68,53.69,53.59,53.59,12100.0,52.5563,52.5661,52.4682,52.4682,12100.0
2024-05-22 11:40:00,53.58,53.6,53.55,53.57,9133.0,52.4584,52.4779,52.429,52.4486,9133.0
2024-05-22 11:45:00,53.57,53.6,53.54,53.6,10926.0,52.4486,52.4779,52.4192,52.4779,10926.0
2024-05-22 11:50:00,53.61,53.61,53.55,53.6,10317.0,52.4877,52.4877,52.429,52.4779,10317.0
2024-05-22 11:55:00,53.61,53.65,53.59,53.6,6700.0,52.4877,52.5269,52.4682,52.4779,6700.0
2024-05-22 12:00:00,53.6,53.6,53.55,53.55,6619.0,52.4779,52.4779,52.429,52.429,6619.0
2024-05-22 12:05:00,53.56,53.57,53.52,53.55,7997.0,52.4388,52.4486,52.3996,52.429,7997.0
2024-05-22 12:10:00,53.56,53.6,53.55,53.57,13341.0,52.4388,52.4779,52.429,52.4486,13341.0
2024-05-22 12:15:00,53.57,53.57,53.52,53.53,13964.0,52.4486,52.4486,52.3996,52.4094,13964.0
2024-05-22 12:20:00,53.53,53.62,53.51,53.62,22017.0,52.4094,52.4975,52.3898,52.4975,22017.0
2024-05-22 12:25:00,53.62,53.73,53.62,53.72,7311.0,52.4975,52.6052,52.4975,52.5954,7311.0
2024-05-22 12:30:00,53.72,53.75,53.71,53.73,9889.0,52.5954,52.6248,52.5856,52.6052,9889.0
2024-05-22 12:35:00,53.73,53.81,53.73,53.77,17199.0,52.6052,52.6836,52.6052,52.6444,17199.0
2024-05-22 12:40:00,53.77,53.8,53.76,53.78,45356.0,52.6444,52.6738,52.6346,52.6542,45356.0
2024-05-22 12:45:00,53.79,53.85,53.79,53.83,9595.0,52.664,52.7227,52.664,52.7031,9595.0
2024-05-22 12:50:00,53.84,53.85,53.79,53.82,6045.0,52.7129,52.7227,52.664,52.6933,6045.0
2024-05-22 12:55:00,53.82,53.82,53.81,53.81,6544.0,52.6933,52.6933,52.6836,52.6836,6544.0
2024-05-22 13:00:00,53.82,53.84,53.82,53.84,4316.0,52.6933,52.7129,52.6933,52.7129,4316.0
2024-05-22 13:05:00,53.83,53.85,53.81,53.85,24829.0,52.7031,52.7227,52.6836,52.7227,24829.0
2024-05-22 13:10:00,53.85,53.87,53.84,53.86,12189.0,52.7227,52.7423,52.7129,52.7325,12189.0
2024-05-22 13:15:00,53.86,53.88,53.85,53.86,20379.0,52.7325,52.7521,52.7227,52.7325,20379.0
2024-05-22 13:20:00,53.87,53.87,53.78,53.79,24847.0,52.7423,52.7423,52.6542,52.664,24847.0
2024-05-22 13:25:00,53.79,53.82,53.76,53.82,15001.0,52.664,52.6933,52.6346,52.6933,15001.0
2024-05-22 13:30:00,53.82,53.84,53.82,53.84,17083.0,52.6933,52.7129,52.6933,52.7129,17083.0
2024-05-22 13:35:00,53.84,53.84,53.73,53.78,17350.0,52.7129,52.7129,52.6052,52.6542,17350.0
2024-05-22 13:40:00,53.78,53.79,53.71,53.72,12421.0,52.6542,52.664,52.5856,52.5954,12421.0
2024-05-22 13:45:00,53.72,53.8,53.71,53.8,12760.0,52.5954,52.6738,52.5856,52.6738,12760.0
2024-05-22 13:50:00,53.8,53.83,53.79,53.82,12613.0,52.6738,52.7031,52.664,52.6933,12613.0
2024-05-22 13:55:00,53.81,53.82,53.79,53.8,8468.0,52.6836,52.6933,52.664,52.6738,8468.0
2024-05-22 14:00:00,53.79,53.79,53.7,53.72,29919.0,52.664,52.664,52.5759,52.5954,29919.0
2024-05-22 14:05:00,53.73,53.74,53.7,53.74,11049.0,52.6052,52.615,52.5759,52.615,11049.0
2024-05-22 14:10:00,53.73,53.74,53.7,53.73,16023.0,52.6052,52.615,52.5759,52.6052,16023.0
2024-05-22 14:15:00,53.73,53.75,53.7,53.71,30841.0,52.6052,52.6248,52.5759,52.5856,30841.0
2024-05-22 14:20:00,53.72,53.73,53.69,53.73,8804.0,52.5954,52.6052,52.5661,52.6052,8804.0
2024-05-22 14:25:00,53.73,53.75,53.7,53.71,18982.0,52.6052,52.6248,52.5759,52.5856,18982.0
2024-05-22 14:30:00,53.7,53.72,53.67,53.68,16096.0,52.5759,52.5954,52.5465,52.5563,16096.0
2024-05-22 14:35:00,53.68,53.69,53.65,53.69,6789.0,52.5563,52.5661,52.5269,52.5661,6789.0
2024-05-22 14:40:00,53.69,53.69,53.66,53.67,15788.0,52.5661,52.5661,52.5367,52.5465,15788.0
2024-05-22 14:45:00,53.66,53.69,53.66,53.69,17238.0,52.5367,52.5661,52.5367,52.5661,17238.0
2024-05-22 14:50:00,53.69,53.76,53.68,53.72,22356.0,52.5661,52.6346,52.5563,52.5954,22356.0
2024-05-22 14:55:00,53.73,53.83,53.72,53.83,27223.0,52.6052,52.7031,52.5954,52.7031,27223.0
2024-05-22 15:00:00,53.84,53.87,53.83,53.84,22971.0,52.7129,52.7423,52.7031,52.7129,22971.0
2024-05-22 15:05:00,53.84,53.87,53.79,53.8,39163.0,52.7129,52.7423,52.664,52.6738,39163.0
2024-05-22 15:10:00,53.8,53.85,53.79,53.85,23103.0,52.6738,52.7227,52.664,52.7227,23103.0
2024-05-22 15:15:00,53.85,53.89,53.82,53.86,32026.0,52.7227,52.7619,52.6933,52.7325,32026.0
2024-05-22 15:20:00,53.86,53.9,53.84,53.88,29803.0,52.7325,52.7717,52.7129,52.7521,29803.0
2024-05-22 15:25:00,53.88,53.92,53.86,53.88,26451.0,52.7521,52.7912,52.7325,52.7521,26451.0
2024-05-22 15:30:00,53.89,53.93,53.87,53.92,37634.0,52.7619,52.801,52.7423,52.7912,37634.0
2024-05-22 15:35:00,53.93,53.94,53.89,53.89,34820.0,52.801,52.8108,52.7619,52.7619,34820.0
2024-05-22 15:40:00,53.9,53.93,53.88,53.91,49102.0,52.7717,52.801,52.7521,52.7815,49102.0
2024-05-22 15:45:00,53.91,53.93,53.88,53.91,65096.0,52.7815,52.801,52.7521,52.7815,65096.0
2024-05-22 15:50:00,53.9,53.98,53.88,53.98,118795.0,52.7717,52.85,52.7521,52.85,118795.0
2024-05-22 15:55:00,53.98,54.02,53.89,53.92,644032.0,52.85,52.8892,52.7619,52.7912,644032.0
2024-05-23 09:30:00,53.74,53.74,53.33,53.38,56675.0,52.615,52.615,52.2136,52.2626,56675.0
2024-05-23 09:35:00,53.38,53.44,53.29,53.43,33681.0,52.2626,52.3213,52.1744,52.3115,33681.0
2024-05-23 09:40:00,53.44,53.57,53.43,53.55,18328.0,52.3213,52.4486,52.3115,52.429,18328.0
2024-05-23 09:45:00,53.53,53.53,53.26,53.3,39995.0,52.4094,52.4094,52.1451,52.1842,39995.0
2024-05-23 09:50:00,53.3,53.31,53.19,53.21,26463.0,52.1842,52.194,52.0765,52.0961,26463.0
2024-05-23 09:55:00,53.22,53.29,53.2,53.23,20147.0,52.1059,52.1744,52.0863,52.1157,20147.0
2024-05-23 10:00:00,53.22,53.27,53.12,53.15,26162.0,52.1059,52.1549,52.008,52.0374,26162.0
2024-05-23 10:05:00,53.14,53.22,53.1,53.16,156995.0,52.0276,52.1059,51.9884,52.0472,156995.0
2024-05-23 10:10:00,53.15,53.21,53.11,53.18,28409.0,52.0374,52.0961,51.9982,52.0667,28409.0
2024-05-23 10:15:00,53.16,53.24,53.15,53.18,16794.0,52.0472,52.1255,52.0374,52.0667,16794.0
2024-05-23 10:20:00,53.18,53.18,53.1,53.14,22611.0,52.0667,52.0667,51.9884,52.0276,22611.0
2024-05-23 10:25:00,53.15,53.19,53.15,53.18,14500.0,52.0374,52.0765,52.0374,52.0667,14500.0
2024-05-23 10:30:00,53.19,53.2,53.05,53.05,35118.0,52.0765,52.0863,51.9395,51.9395,35118.0
2024-05-23 10:35:00,53.06,53.14,53.05,53.11,22823.0,51.9493,52.0276,51.9395,51.9982,22823.0
2024-05-23 10:40:00,53.12,53.17,53.0,53.03,65179.0,52.008,52.0569,51.8905,51.9199,65179.0
2024-05-23 10:45:00,53.03,53.11,53.02,53.08,95767.0,51.9199,51.9982,51.9101,51.9688,95767.0
2024-05-23 10:50:00,53.08,53.15,53.07,53.11,188045.0,51.9688,52.0374,51.959,51.9982,188045.0
2024-05-23 10:55:00,53.11,53.17,53.11,53.14,28446.0,51.9982,52.0569,51.9982,52.0276,28446.0
2024-05-23 11:00:00,53.15,53.28,53.14,53.28,17952.0,52.0374,52.1646,52.0276,52.1646,17952.0
2024-05-23 11:05:00,53.27,53.34,53.24,53.24,45715.0,52.1549,52.2234,52.1255,52.1255,45715.0
2024-05-23 11:10:00,53.24,53.24,53.17,53.22,25485.0,52.1255,52.1255,52.0569,52.1059,25485.0
2024-05-23 11:15:00,53.21,53.25,53.2,53.22,11767.0,52.0961,52.1353,52.0863,52.1059,11767.0
2024-05-23 11:20:00,53.23,53.32,53.22,53.29,49640.0,52.1157,52.2038,52.1059,52.1744,49640.0
2024-05-23 11:25:00,53.28,53.29,53.16,53.19,21029.0,52.1646,52.1744,52.0472,52.0765,21029.0
2024-05-23 11:30:00,53.19,53.19,53.14,53.17,9166.0,52.0765,52.0765,52.0276,52.0569,9166.0
2024-05-23 11:35:00,53.18,53.18,53.09,53.12,41408.0,52.0667,52.0667,51.9786,52.008,41408.0
2024-05-23 11:40:00,53.13,53.14,53.07,53.08,41163.0,52.0178,52.0276,51.959,51.9688,41163.0
2024-05-23 11:45:00,53.08,53.1,53.05,53.07,66473.0,51.9688,51.9884,51.9395,51.959,66473.0
2024-05-23 11:50:00,53.06,53.1,53.05,53.09,35446.0,51.9493,51.9884,51.9395,51.9786,35446.0
2024-05-23 11:55:00,53.09,53.11,53.06,53.08,37951.0,51.9786,51.9982,51.9493,51.9688,37951.0
2024-05-23 12:00:00,53.08,53.11,53.05,53.06,25322.0,51.9688,51.9982,51.9395,51.9493,25322.0
2024-05-23 12:05:00,53.06,53.08,53.0,53.07,66464.0,51.9493,51.9688,51.8905,51.959,66464.0
2024-05-23 12:10:00,53.07,53.08,53.03,53.08,33521.0,51.959,51.9688,51.9199,51.9688,33521.0
2024-05-23 12:15:00,53.08,53.09,53.04,53.07,48320.0,51.9688,51.9786,51.9297,51.959,48320.0
2024-05-23 12:20:00,53.07,53.08,53.03,53.05,33491.0,51.959,51.9688,51.9199,51.9395,33491.0
2024-05-23 12:25:00,53.05,53.05,53.01,53.05,39924.0,51.9395,51.9395,51.9003,51.9395,39924.0
2024-05-23 12:30:00,53.05,53.06,52.96,52.98,59838.0,51.9395,51.9493,51.8513,51.8709,59838.0
2024-05-23 12:35:00,52.98,52.98,52.87,52.88,109657.0,51.8709,51.8709,51.7632,51.773,109657.0
2024-05-23 12:40:00,52.88,52.96,52.86,52.93,56897.0,51.773,51.8513,51.7534,51.822,56897.0
2024-05-23 12:45:00,52.93,52.97,52.91,52.97,48863.0,51.822,51.8611,51.8024,51.8611,48863.0
2024-05-23 12:50:00,52.97,52.97,52.9,52.91,25159.0,51.8611,51.8611,51.7926,51.8024,25159.0
2024-05-23 12:55:00,52.91,52.98,52.91,52.97,32118.0,51.8024,51.8709,51.8024,51.8611,32118.0
2024-05-23 13:00:00,52.97,53.01,52.96,53.0,24676.0,51.8611,51.9003,51.8513,51.8905,24676.0
2024-05-23 13:05:00,53.0,53.03,52.97,53.02,40715.0,51.8905,51.9199,51.8611,51.9101,40715.0
2024-05-23 13:10:00,53.03,53.04,53.01,53.01,25804.0,51.9199,51.9297,51.9003,51.9003,25804.0
2024-05-23 13:15:00,53.02,53.03,52.94,52.95,16547.0,51.9101,51.9199,51.8318,51.8416,16547.0
2024-05-23 13:20:00,52.94,52.99,52.94,52.98,22889.0,51.8318,51.8807,51.8318,51.8709,22889.0
2024-05-23 13:25:00,52.98,52.99,52.95,52.98,22875.0,51.8709,51.8807,51.8416,51.8709,22875.0
2024-05-23 13:30:00,52.98,52.99,52.94,52.96,17133.0,51.8709,51.8807,51.8318,51.8513,17133.0
2024-05-23 13:35:00,52.96,52.97,52.9,52.92,39600.0,51.8513,51.8611,51.7926,51.8122,39600.0
2024-05-23 13:40:00,52.91,52.98,52.91,52.97,45791.0,51.8024,51.8709,51.8024,51.8611,45791.0
2024-05-23 13:45:00,52.98,53.0,52.95,52.97,24058.0,51.8709,51.8905,51.8416,51.8611,24058.0
2024-05-23 13:50:00,52.96,52.97,52.94,52.94,23756.0,51.8513,51.8611,51.8318,51.8318,23756.0
2024-05-23 13:55:00,52.94,52.94,52.87,52.91,31947.0,51.8318,51.8318,51.7632,51.8024,31947.0
2024-05-23 14:00:00,52.91,52.93,52.89,52.92,18068.0,51.8024,51.822,51.7828,51.8122,18068.0
2024-05-23 14:05:00,52.92,52.93,52.86,52.91,27842.0,51.8122,51.822,51.7534,51.8024,27842.0
2024-05-23 14:10:00,52.92,52.97,52.88,52.97,25111.0,51.8122,51.8611,51.773,51.8611,25111.0
2024-05-23 14:15:00,52.97,52.98,52.89,52.9,22318.0,51.8611,51.8709,51.7828,51.7926,22318.0
2024-05-23 14:20:00,52.9,52.91,52.87,52.89,24349.0,51.7926,51.8024,51.7632,51.7828,24349.0
2024-05-23 14:25:00,52.89,52.92,52.87,52.88,29676.0,51.7828,51.8122,51.7632,51.773,29676.0
2024-05-23 14:30:00,52.88,52.94,52.87,52.91,28132.0,51.773,51.8318,51.7632,51.8024,28132.0
2024-05-23 14:35:00,52.91,52.92,52.85,52.9,37407.0,51.8024,51.8122,51.7436,51.7926,37407.0
2024-05-23 14:40:00,52.9,52.9,52.86,52.88,46450.0,51.7926,51.7926,51.7534,51.773,46450.0
2024-05-23 14:45:00,52.88,52.88,52.8,52.81,63738.0,51.773,51.773,51.6947,51.7045,63738.0
2024-05-23 14:50:00,52.81,52.82,52.73,52.75,82184.0,51.7045,51.7143,51.6262,51.6457,82184.0
2024-05-23 14:55:00,52.75,52.77,52.72,52.72,94869.0,51.6457,51.6653,51.6164,51.6164,94869.0
2024-05-23 15:00:00,52.71,52.84,52.69,52.76,74274.0,51.6066,51.7339,51.587,51.6555,74274.0
2024-05-23 15:05:00,52.76,52.81,52.75,52.79,36075.0,51.6555,51.7045,51.6457,51.6849,36075.0
2024-05-23 15:10:00,52.79,52.79,52.75,52.76,48051.0,51.6849,51.6849,51.6457,51.6555,48051.0
2024-05-23 15:15:00,52.76,52.79,52.72,52.75,98835.0,51.6555,51.6849,51.6164,51.6457,98835.0
2024-05-23 15:20:00,52.76,52.84,52.75,52.79,68956.0,51.6555,51.7339,51.6457,51.6849,68956.0
2024-05-23 15:25:00,52.79,52.81,52.75,52.78,111978.0,51.6849,51.7045,51.6457,51.6751,111978.0
2024-05-23 15:30:00,52.78,52.84,52.78,52.8,150924.0,51.6751,51.7339,51.6751,51.6947,150924.0
2024-05-23 15:35:00,52.8,52.82,52.74,52.77,118153.0,51.6947,51.7143,51.636,51.6653,118153.0
2024-05-23 15:40:00,52.77,52.79,52.75,52.77,55874.0,51.6653,51.6849,51.6457,51.6653,55874.0
2024-05-23 15:45:00,52.78,52.79,52.74,52.79,79703.0,51.6751,51.6849,51.636,51.6849,79703.0
2024-05-23 15:50:00,52.79,53.05,52.77,53.03,251713.0,51.6849,51.9395,51.6653,51.9199,251713.0
2024-05-23 15:55:00,53.03,53.33,53.03,53.28,830671.0,51.9199,52.2136,51.9199,52.1646,830671.0
2024-05-24 09:30:00,53.46,53.69,53.4,53.42,155028.0,52.3409,52.5661,52.2821,52.3017,155028.0
2024-05-24 09:35:00,53.44,53.54,53.35,53.47,22630.0,52.3213,52.4192,52.2332,52.3507,22630.0
2024-05-24 09:40:00,53.49,53.49,53.21,53.23,37389.0,52.3703,52.3703,52.0961,52.1157,37389.0
2024-05-24 09:45:00,53.23,53.42,53.2,53.33,22312.0,52.1157,52.3017,52.0863,52.2136,22312.0
2024-05-24 09:50:00,53.33,53.34,53.24,53.24,21803.0,52.2136,52.2234,52.1255,52.1255,21803.0
2024-05-24 09:55:00,53.24,53.38,53.23,53.31,31318.0,52.1255,52.2626,52.1157,52.194,31318.0
2024-05-24 10:00:00,53.31,53.4,53.29,53.29,50523.0,52.194,52.2821,52.1744,52.1744,50523.0
2024-05-24 10:05:00,53.29,53.34,53.22,53.33,48445.0,52.1744,52.2234,52.1059,52.2136,48445.0
2024-05-24 10:10:00,53.33,53.33,53.13,53.16,78020.0,52.2136,52.2136,52.0178,52.0472,78020.0
2024-05-24 10:15:00,53.16,53.19,53.09,53.14,45149.0,52.0472,52.0765,51.9786,52.0276,45149.0
2024-05-24 10:20:00,53.15,53.21,53.1,53.18,54826.0,52.0374,52.0961,51.9884,52.0667,54826.0
2024-05-24 10:25:00,53.19,53.23,53.15,53.19,56317.0,52.0765,52.1157,52.0374,52.0765,56317.0
2024-05-24 10:30:00,53.19,53.24,53.15,53.19,41562.0,52.0765,52.1255,52.0374,52.0765,41562.0
2024-05-24 10:35:00,53.18,53.23,53.13,53.13,84859.0,52.0667,52.1157,52.0178,52.0178,84859.0
2024-05-24 10:40:00,53.13,53.17,53.1,53.11,42964.0,52.0178,52.0569,51.9884,51.9982,42964.0
2024-05-24 10:45:00,53.11,53.14,53.08,53.11,36304.0,51.9982,52.0276,51.9688,51.9982,36304.0
2024-05-24 10:50:00,53.11,53.12,53.06,53.1,40028.0,51.9982,52.008,51.9493,51.9884,40028.0
2024-05-24 10:55:00,53.1,53.15,53.06,53.14,103517.0,51.9884,52.0374,51.9493,52.0276,103517.0
2024-05-24 11:00:00,53.14,53.17,53.1,53.15,27514.0,52.0276,52.0569,51.9884,52.0374,27514.0
2024-05-24 11:05:00,53.15,53.19,53.14,53.17,41614.0,52.0374,52.0765,52.0276,52.0569,41614.0
2024-05-24 11:10:00,53.17,53.19,53.12,53.16,26211.0,52.0569,52.0765,52.008,52.0472,26211.0
2024-05-24 11:15:00,53.16,53.16,53.09,53.1,26728.0,52.0472,52.0472,51.9786,51.9884,26728.0
2024-05-24 11:20:00,53.1,53.13,53.09,53.1,17385.0,51.9884,52.0178,51.9786,51.9884,17385.0
2024-05-24 11:25:00,53.1,53.13,53.08,53.09,18447.0,51.9884,52.0178,51.9688,51.9786,18447.0
2024-05-24 11:30:00,53.09,53.14,53.08,53.13,42254.0,51.9786,52.0276,51.9688,52.0178,42254.0
2024-05-24 11:35:00,53.13,53.13,53.06,53.07,32044.0,52.0178,52.0178,51.9493,51.959,32044.0
2024-05-24 11:40:00,53.08,53.11,53.04,53.05,19632.0,51.9688,51.9982,51.9297,51.9395,19632.0
2024-05-24 11:45:00,53.04,53.06,53.02,53.06,10014.0,51.9297,51.9493,51.9101,51.9493,10014.0
2024-05-24 11:50:00,53.06,53.11,53.06,53.11,25089.0,51.9493,51.9982,51.9493,51.9982,25089.0
2024-05-24 11:55:00,53.1,53.14,53.1,53.12,23912.0,51.9884,52.0276,51.9884,52.008,23912.0
2024-05-24 12:00:00,53.12,53.12,53.08,53.1,38520.0,52.008,52.008,51.9688,51.9884,38520.0
2024-05-24 12:05:00,53.1,53.13,53.09,53.12,21046.0,51.9884,52.0178,51.9786,52.008,21046.0
2024-05-24 12:10:00,53.12,53.18,53.11,53.13,65848.0,52.008,52.0667,51.9982,52.0178,65848.0
2024-05-24 12:15:00,53.13,53.18,53.1,53.18,19954.0,52.0178,52.0667,51.9884,52.0667,19954.0
2024-05-24 12:20:00,53.18,53.22,53.15,53.17,44908.0,52.0667,52.1059,52.0374,52.0569,44908.0
2024-05-24 12:25:00,53.16,53.18,53.13,53.15,41161.0,52.0472,52.0667,52.0178,52.0374,41161.0
2024-05-24 12:30:00,53.16,53.16,53.11,53.12,20086.0,52.0472,52.0472,51.9982,52.008,20086.0
2024-05-24 12:35:00,53.12,53.15,53.11,53.14,22423.0,52.008,52.0374,51.9982,52.0276,22423.0
2024-05-24 12:40:00,53.14,53.14,53.1,53.11,21713.0,52.0276,52.0276,51.9884,51.9982,21713.0
2024-05-24 12:45:00,53.11,53.11,53.03,53.03,43972.0,51.9982,51.9982,51.9199,51.9199,43972.0
2024-05-24 12:50:00,53.03,53.06,52.99,53.0,75238.0,51.9199,51.9493,51.8807,51.8905,75238.0
2024-05-24 12:55:00,53.01,53.01,52.94,52.95,51174.0,51.9003,51.9003,51.8318,51.8416,51174.0
2024-05-24 13:00:00,52.95,52.98,52.95,52.98,20973.0,51.8416,51.8709,51.8416,51.8709,20973.0
2024-05-24 13:05:00,52.98,52.99,52.89,52.91,51847.0,51.8709,51.8807,51.7828,51.8024,51847.0
2024-05-24 13:10:00,52.91,52.92,52.87,52.91,108844.0,51.8024,51.8122,51.7632,51.8024,108844.0
2024-05-24 13:15:00,52.91,52.93,52.88,52.91,38717.0,51.8024,51.822,51.773,51.8024,38717.0
2024-05-24 13:20:00,52.91,52.91,52.86,52.87,58662.0,51.8024,51.8024,51.7534,51.7632,58662.0
2024-05-24 13:25:00,52.87,52.88,52.81,52.83,37568.0,51.7632,51.773,51.7045,51.7241,37568.0
2024-05-24 13:30:00,52.84,52.84,52.73,52.75,54907.0,51.7339,51.7339,51.6262,51.6457,54907.0
2024-05-24 13:35:00,52.76,52.79,52.73,52.76,171023.0,51.6555,51.6849,51.6262,51.6555,171023.0
2024-05-24 13:40:00,52.76,52.84,52.73,52.8,82970.0,51.6555,51.7339,51.6262,51.6947,82970.0
2024-05-24 13:45:00,52.8,52.81,52.76,52.77,45247.0,51.6947,51.7045,51.6555,51.6653,45247.0
2024-05-24 13:50:00,52.76,52.82,52.75,52.78,101101.0,51.6555,51.7143,51.6457,51.6751,101101.0
2024-05-24 13:55:00,52.77,52.83,52.7,52.82,110513.0,51.6653,51.7241,51.5968,51.7143,110513.0
2024-05-24 14:00:00,52.84,52.98,52.82,52.91,56046.0,51.7339,51.8709,51.7143,51.8024,56046.0
2024-05-24 14:05:00,52.91,52.98,52.88,52.98,41057.0,51.8024,51.8709,51.773,51.8709,41057.0
2024-05-24 14:10:00,52.98,53.0,52.93,52.96,23506.0,51.8709,51.8905,51.822,51.8513,23506.0
2024-05-24 14:15:00,52.96,53.0,52.94,52.96,46016.0,51.8513,51.8905,51.8318,51.8513,46016.0
2024-05-24 14:20:00,52.97,52.99,52.93,52.94,77704.0,51.8611,51.8807,51.822,51.8318,77704.0
2024-05-24 14:25:00,52.94,52.96,52.9,52.96,26499.0,51.8318,51.8513,51.7926,51.8513,26499.0
2024-05-24 14:30:00,52.96,52.99,52.94,52.97,20825.0,51.8513,51.8807,51.8318,51.8611,20825.0
2024-05-24 14:35:00,52.97,53.03,52.96,53.02,25375.0,51.8611,51.9199,51.8513,51.9101,25375.0
2024-05-24 14:40:00,53.03,53.05,53.0,53.03,59051.0,51.9199,51.9395,51.8905,51.9199,59051.0
2024-05-24 14:45:00,53.03,53.03,52.96,52.98,54477.0,51.9199,51.9199,51.8513,51.8709,54477.0
2024-05-24 14:50:00,52.98,52.98,52.93,52.94,15307.0,51.8709,51.8709,51.822,51.8318,15307.0
2024-05-24 14:55:00,52.94,52.95,52.85,52.86,56430.0,51.8318,51.8416,51.7436,51.7534,56430.0
2024-05-24 15:00:00,52.87,52.89,52.84,52.86,83456.0,51.7632,51.7828,51.7339,51.7534,83456.0
2024-05-24 15:05:00,52.86,52.86,52.79,52.81,225472.0,51.7534,51.7534,51.6849,51.7045,225472.0
2024-05-24 15:10:00,52.82,52.84,52.77,52.78,96580.0,51.7143,51.7339,51.6653,51.6751,96580.0
2024-05-24 15:15:00,52.78,52.8,52.77,52.78,49559.0,51.6751,51.6947,51.6653,51.6751,49559.0
2024-05-24 15:20:00,52.79,52.81,52.75,52.76,61656.0,51.6849,51.7045,51.6457,51.6555,61656.0
2024-05-24 15:25:00,52.76,52.79,52.75,52.78,80954.0,51.6555,51.6849,51.6457,51.6751,80954.0
2024-05-24 15:30:00,52.78,52.79,52.76,52.77,70480.0,51.6751,51.6849,51.6555,51.6653,70480.0
2024-05-24 15:35:00,52.78,52.85,52.77,52.82,136922.0,51.6751,51.7436,51.6653,51.7143,136922.0
2024-05-24 15:40:00,52.82,52.84,52.8,52.82,67277.0,51.7143,51.7339,51.6947,51.7143,67277.0
2024-05-24 15:45:00,52.82,52.89,52.8,52.89,108211.0,51.7143,51.7828,51.6947,51.7828,108211.0
2024-05-24 15:50:00,52.89,52.97,52.89,52.93,197380.0,51.7828,51.8611,51.7828,51.822,197380.0
2024-05-24 15:55:00,52.93,53.0,52.89,52.97,467235.0,51.822,51.8905,51.7828,51.8611,467235.0
2024-05-28 09:30:00,52.66,52.8,52.62,52.78,50467.0,51.5576,51.6947,51.5185,51.6751,50467.0
2024-05-28 09:35:00,52.76,52.77,52.61,52.61,36198.0,51.6555,51.6653,51.5087,51.5087,36198.0
2024-05-28 09:40:00,52.62,52.62,52.44,52.59,37811.0,51.5185,51.5185,51.3422,51.4891,37811.0
2024-05-28 09:45:00,52.6,52.8,52.52,52.79,29198.0,51.4989,51.6947,51.4206,51.6849,29198.0
2024-05-28 09:50:00,52.78,52.78,52.6,52.61,29178.0,51.6751,51.6751,51.4989,51.5087,29178.0
2024-05-28 09:55:00,52.6,52.6,52.42,52.48,71441.0,51.4989,51.4989,51.3226,51.3814,71441.0
2024-05-28 10:00:00,52.48,52.67,52.48,52.66,28328.0,51.3814,51.5674,51.3814,51.5576,28328.0
2024-05-28 10:05:00,52.67,52.71,52.61,52.64,29427.0,51.5674,51.6066,51.5087,51.538,29427.0
2024-05-28 10:10:00,52.63,52.74,52.56,52.71,27028.0,51.5283,51.636,51.4597,51.6066,27028.0
2024-05-28 10:15:00,52.7,52.71,52.62,52.64,23865.0,51.5968,51.6066,51.5185,51.538,23865.0
2024-05-28 10:20:00,52.62,52.62,52.55,52.58,28384.0,51.5185,51.5185,51.4499,51.4793,28384.0
2024-05-28 10:25:00,52.59,52.59,52.46,52.51,40590.0,51.4891,51.4891,51.3618,51.4108,40590.0
2024-05-28 10:30:00,52.5,52.53,52.46,52.47,32785.0,51.401,51.4303,51.3618,51.3716,32785.0
2024-05-28 10:35:00,52.47,52.51,52.46,52.51,23655.0,51.3716,51.4108,51.3618,51.4108,23655.0
2024-05-28 10:40:00,52.51,52.57,52.49,52.5,35990.0,51.4108,51.4695,51.3912,51.401,35990.0
2024-05-28 10:45:00,52.51,52.52,52.43,52.47,27406.0,51.4108,51.4206,51.3324,51.3716,27406.0
2024-05-28 10:50:00,52.47,52.49,52.43,52.43,42119.0,51.3716,51.3912,51.3324,51.3324,42119.0
2024-05-28 10:55:00,52.43,52.46,52.4,52.42,33422.0,51.3324,51.3618,51.3031,51.3226,33422.0
2024-05-28 11:00:00,52.43,52.48,52.4,52.48,26988.0,51.3324,51.3814,51.3031,51.3814,26988.0
2024-05-28 11:05:00,52.47,52.49,52.42,52.44,19504.0,51.3716,51.3912,51.3226,51.3422,19504.0
2024-05-28 11:10:00,52.44,52.47,52.43,52.47,10009.0,51.3422,51.3716,51.3324,51.3716,10009.0
2024-05-28 11:15:00,52.46,52.46,52.43,52.44,17040.0,51.3618,51.3618,51.3324,51.3422,17040.0
2024-05-28 11:20:00,52.43,52.44,52.41,52.42,16224.0,51.3324,51.3422,51.3129,51.3226,16224.0
2024-05-28 11:25:00,52.42,52.47,52.4,52.44,23824.0,51.3226,51.3716,51.3031,51.3422,23824.0
2024-05-28 11:30:00,52.45,52.47,52.4,52.46,20565.0,51.352,51.3716,51.3031,51.3618,20565.0
2024-05-28 11:35:00,52.45,52.47,52.41,52.47,14541.0,51.352,51.3716,51.3129,51.3716,14541.0
2024-05-28 11:40:00,52.47,52.5,52.46,52.49,11268.0,51.3716,51.401,51.3618,51.3912,11268.0
2024-05-28 11:45:00,52.5,52.5,52.46,52.47,14535.0,51.401,51.401,51.3618,51.3716,14535.0
2024-05-28 11:50:00,52.46,52.5,52.45,52.5,11499.0,51.3618,51.401,51.352,51.401,11499.0
2024-05-28 11:55:00,52.5,52.51,52.46,52.47,18122.0,51.401,51.4108,51.3618,51.3716,18122.0
2024-05-28 12:00:00,52.47,52.49,52.45,52.46,7163.0,51.3716,51.3912,51.352,51.3618,7163.0
2024-05-28 12:05:00,52.45,52.45,52.4,52.41,27721.0,51.352,51.352,51.3031,51.3129,27721.0
2024-05-28 12:10:00,52.42,52.46,52.41,52.43,15243.0,51.3226,51.3618,51.3129,51.3324,15243.0
2024-05-28 12:15:00,52.43,52.43,52.4,52.41,7653.0,51.3324,51.3324,51.3031,51.3129,7653.0
2024-05-28 12:20:00,52.41,52.44,52.37,52.4,54249.0,51.3129,51.3422,51.2737,51.3031,54249.0
2024-05-28 12:25:00,52.4,52.44,52.39,52.4,23383.0,51.3031,51.3422,51.2933,51.3031,23383.0
2024-05-28 12:30:00,52.41,52.41,52.32,52.34,23779.0,51.3129,51.3129,51.2247,51.2443,23779.0
2024-05-28 12:35:00,52.34,52.35,52.28,52.3,24068.0,51.2443,51.2541,51.1856,51.2052,24068.0
2024-05-28 12:40:00,52.3,52.38,52.3,52.35,32345.0,51.2052,51.2835,51.2052,51.2541,32345.0
2024-05-28 12:45:00,52.34,52.38,52.34,52.37,9152.0,51.2443,51.2835,51.2443,51.2737,9152.0
2024-05-28 12:50:00,52.38,52.38,52.3,52.31,19223.0,51.2835,51.2835,51.2052,51.215,19223.0
2024-05-28 12:55:00,52.31,52.32,52.27,52.27,10103.0,51.215,51.2247,51.1758,51.1758,10103.0
2024-05-28 13:00:00,52.27,52.28,52.19,52.25,82569.0,51.1758,51.1856,51.0975,51.1562,82569.0
2024-05-28 13:05:00,52.25,52.28,52.24,52.26,21590.0,51.1562,51.1856,51.1464,51.166,21590.0
2024-05-28 13:10:00,52.25,52.29,52.24,52.29,22254.0,51.1562,51.1954,51.1464,51.1954,22254.0
2024-05-28 13:15:00,52.28,52.3,52.21,52.23,35265.0,51.1856,51.2052,51.117,51.1366,35265.0
2024-05-28 13:20:00,52.22,52.24,52.21,52.23,23902.0,51.1268,51.1464,51.117,51.1366,23902.0
2024-05-28 13:25:00,52.22,52.23,52.18,52.19,61706.0,51.1268,51.1366,51.0877,51.0975,61706.0
2024-05-28 13:30:00,52.19,52.23,52.19,52.21,30266.0,51.0975,51.1366,51.0975,51.117,30266.0
2024-05-28 13:35:00,52.22,52.22,52.15,52.15,62676.0,51.1268,51.1268,51.0583,51.0583,62676.0
2024-05-28 13:40:00,52.15,52.19,52.12,52.19,107736.0,51.0583,51.0975,51.0289,51.0975,107736.0
2024-05-28 13:45:00,52.2,52.21,52.17,52.19,65994.0,51.1073,51.117,51.0779,51.0975,65994.0
2024-05-28 13:50:00,52.18,52.23,52.17,52.19,80563.0,51.0877,51.1366,51.0779,51.0975,80563.0
2024-05-28 13:55:00,52.19,52.23,52.19,52.21,25908.0,51.0975,51.1366,51.0975,51.117,25908.0
2024-05-28 14:00:00,52.2,52.21,52.16,52.18,22232.0,51.1073,51.117,51.0681,51.0877,22232.0
2024-05-28 14:05:00,52.18,52.21,52.15,52.21,34871.0,51.0877,51.117,51.0583,51.117,34871.0
2024-05-28 14:10:00,52.21,52.22,52.14,52.15,31746.0,51.117,51.1268,51.0485,51.0583,31746.0
2024-05-28 14:15:00,52.15,52.16,52.12,52.13,36512.0,51.0583,51.0681,51.0289,51.0387,36512.0
2024-05-28 14:20:00,52.14,52.17,52.12,52.16,50946.0,51.0485,51.0779,51.0289,51.0681,50946.0
2024-05-28 14:25:00,52.16,52.17,52.12,52.12,44469.0,51.0681,51.0779,51.0289,51.0289,44469.0
2024-05-28 14:30:00,52.12,52.14,52.08,52.1,120051.0,51.0289,51.0485,50.9898,51.0093,120051.0
2024-05-28 14:35:00,52.1,52.23,52.09,52.22,79511.0,51.0093,51.1366,50.9996,51.1268,79511.0
2024-05-28 14:40:00,52.23,52.27,52.22,52.25,47380.0,51.1366,51.1758,51.1268,51.1562,47380.0
2024-05-28 14:45:00,52.26,52.3,52.25,52.29,37978.0,51.166,51.2052,51.1562,51.1954,37978.0
2024-05-28 14:50:00,52.28,52.29,52.24,52.28,27569.0,51.1856,51.1954,51.1464,51.1856,27569.0
2024-05-28 14:55:00,52.28,52.33,52.27,52.29,77112.0,51.1856,51.2345,51.1758,51.1954,77112.0
2024-05-28 15:00:00,52.3,52.3,52.18,52.21,24894.0,51.2052,51.2052,51.0877,51.117,24894.0
2024-05-28 15:05:00,52.21,52.26,52.2,52.23,22120.0,51.117,51.166,51.1073,51.1366,22120.0
2024-05-28 15:10:00,52.23,52.27,52.22,52.25,17605.0,51.1366,51.1758,51.1268,51.1562,17605.0
2024-05-28 15:15:00,52.25,52.25,52.22,52.25,21477.0,51.1562,51.1562,51.1268,51.1562,21477.0
2024-05-28 15:20:00,52.25,52.3,52.23,52.29,21081.0,51.1562,51.2052,51.1366,51.1954,21081.0
2024-05-28 15:25:00,52.29,52.31,52.27,52.3,31882.0,51.1954,51.215,51.1758,51.2052,31882.0
2024-05-28 15:30:00,52.3,52.34,52.29,52.32,51498.0,51.2052,51.2443,51.1954,51.2247,51498.0
2024-05-28 15:35:00,52.32,52.34,52.3,52.32,35442.0,51.2247,51.2443,51.2052,51.2247,35442.0
2024-05-28 15:40:00,52.31,52.37,52.31,52.37,42476.0,51.215,51.2737,51.215,51.2737,42476.0
2024-05-28 15:45:00,52.37,52.39,52.34,52.35,66914.0,51.2737,51.2933,51.2443,51.2541,66914.0
2024-05-28 15:50:00,52.35,52.36,52.22,52.23,164586.0,51.2541,51.2639,51.1268,51.1366,164586.0
2024-05-28 15:55:00,52.23,52.34,52.22,52.32,427341.0,51.1366,51.2443,51.1268,51.2247,427341.0
2024-05-29 09:30:00,52.36,52.48,52.06,52.19,61272.0,51.2639,51.3814,50.9702,51.0975,61272.0
2024-05-29 09:35:00,52.23,52.38,52.19,52.33,17151.0,51.1366,51.2835,51.0975,51.2345,17151.0
2024-05-29 09:40:00,52.32,52.34,52.22,52.32,25834.0,51.2247,51.2443,51.1268,51.2247,25834.0
2024-05-29 09:45:00,52.32,52.4,52.23,52.23,32225.0,51.2247,51.3031,51.1366,51.1366,32225.0
2024-05-29 09:50:00,52.23,52.26,52.17,52.2,25757.0,51.1366,51.166,51.0779,51.1073,25757.0
2024-05-29 09:55:00,52.19,52.22,52.16,52.18,14035.0,51.0975,51.1268,51.0681,51.0877,14035.0
2024-05-29 10:00:00,52.19,52.26,52.18,52.24,24687.0,51.0975,51.166,51.0877,51.1464,24687.0
2024-05-29 10:05:00,52.24,52.24,52.1,52.12,40274.0,51.1464,51.1464,51.0093,51.0289,40274.0
2024-05-29 10:10:00,52.11,52.13,52.07,52.09,25229.0,51.0191,51.0387,50.98,50.9996,25229.0
2024-05-29 10:15:00,52.09,52.13,52.06,52.13,68819.0,50.9996,51.0387,50.9702,51.0387,68819.0
2024-05-29 10:20:00,52.13,52.19,52.11,52.18,19520.0,51.0387,51.0975,51.0191,51.0877,19520.0
2024-05-29 10:25:00,52.17,52.17,52.1,52.15,15321.0,51.0779,51.0779,51.0093,51.0583,15321.0
2024-05-29 10:30:00,52.14,52.16,52.05,52.06,17488.0,51.0485,51.0681,50.9604,50.9702,17488.0
2024-05-29 10:35:00,52.07,52.09,52.05,52.06,16356.0,50.98,50.9996,50.9604,50.9702,16356.0
2024-05-29 10:40:00,52.06,52.08,52.05,52.08,10211.0,50.9702,50.9898,50.9604,50.9898,10211.0
2024-05-29 10:45:00,52.08,52.09,52.03,52.08,26425.0,50.9898,50.9996,50.9408,50.9898,26425.0
2024-05-29 10:50:00,52.07,52.09,52.03,52.05,10923.0,50.98,50.9996,50.9408,50.9604,10923.0
2024-05-29 10:55:00,52.05,52.08,52.05,52.06,12193.0,50.9604,50.9898,50.9604,50.9702,12193.0
2024-05-29 11:00:00,52.07,52.1,52.04,52.1,12500.0,50.98,51.0093,50.9506,51.0093,12500.0
2024-05-29 11:05:00,52.09,52.12,52.06,52.06,13211.0,50.9996,51.0289,50.9702,50.9702,13211.0
2024-05-29 11:10:00,52.04,52.04,51.97,51.99,21738.0,50.9506,50.9506,50.8821,50.9017,21738.0
2024-05-29 11:15:00,52.0,52.02,51.99,52.01,22848.0,50.9114,50.931,50.9017,50.9212,22848.0
2024-05-29 11:20:00,52.01,52.01,51.94,51.97,28810.0,50.9212,50.9212,50.8527,50.8821,28810.0
2024-05-29 11:25:00,51.97,52.0,51.94,51.98,26301.0,50.8821,50.9114,50.8527,50.8919,26301.0
2024-05-29 11:30:00,51.99,52.04,51.99,52.02,21258.0,50.9017,50.9506,50.9017,50.931,21258.0
2024-05-29 11:35:00,52.03,52.09,52.02,52.08,27294.0,50.9408,50.9996,50.931,50.9898,27294.0
2024-05-29 11:40:00,52.09,52.14,52.08,52.14,18322.0,50.9996,51.0485,50.9898,51.0485,18322.0
2024-05-29 11:45:00,52.14,52.14,52.05,52.05,14346.0,51.0485,51.0485,50.9604,50.9604,14346.0
2024-05-29 11:50:00,52.05,52.08,52.04,52.06,16049.0,50.9604,50.9898,50.9506,50.9702,16049.0
2024-05-29 11:55:00,52.05,52.07,52.03,52.05,16843.0,50.9604,50.98,50.9408,50.9604,16843.0
2024-05-29 12:00:00,52.05,52.05,52.02,52.03,11078.0,50.9604,50.9604,50.931,50.9408,11078.0
2024-05-29 12:05:00,52.03,52.08,52.03,52.05,17171.0,50.9408,50.9898,50.9408,50.9604,17171.0
2024-05-29 12:10:00,52.06,52.13,52.06,52.13,13118.0,50.9702,51.0387,50.9702,51.0387,13118.0
2024-05-29 12:15:00,52.13,52.14,52.09,52.14,15616.0,51.0387,51.0485,50.9996,51.0485,15616.0
2024-05-29 12:20:00,52.14,52.17,52.13,52.17,17126.0,51.0485,51.0779,51.0387,51.0779,17126.0
2024-05-29 12:25:00,52.16,52.18,52.14,52.15,20071.0,51.0681,51.0877,51.0485,51.0583,20071.0
2024-05-29 12:30:00,52.16,52.17,52.14,52.16,14239.0,51.0681,51.0779,51.0485,51.0681,14239.0
2024-05-29 12:35:00,52.16,52.18,52.14,52.17,14740.0,51.0681,51.0877,51.0485,51.0779,14740.0
2024-05-29 12:40:00,52.16,52.18,52.15,52.16,9423.0,51.0681,51.0877,51.0583,51.0681,9423.0
2024-05-29 12:45:00,52.17,52.18,52.14,52.16,15624.0,51.0779,51.0877,51.0485,51.0681,15624.0
2024-05-29 12:50:00,52.16,52.18,52.14,52.18,10272.0,51.0681,51.0877,51.0485,51.0877,10272.0
2024-05-29 12:55:00,52.18,52.18,52.13,52.15,13681.0,51.0877,51.0877,51.0387,51.0583,13681.0
2024-05-29 13:00:00,52.16,52.19,52.12,52.16,32619.0,51.0681,51.0975,51.0289,51.0681,32619.0
2024-05-29 13:05:00,52.16,52.19,52.16,52.18,10065.0,51.0681,51.0975,51.0681,51.0877,10065.0
2024-05-29 13:10:00,52.18,52.19,52.16,52.17,10528.0,51.0877,51.0975,51.0681,51.0779,10528.0
2024-05-29 13:15:00,52.16,52.17,52.12,52.12,13128.0,51.0681,51.0779,51.0289,51.0289,13128.0
2024-05-29 13:20:00,52.13,52.13,52.1,52.13,8071.0,51.0387,51.0387,51.0093,51.0387,8071.0
2024-05-29 13:25:00,52.13,52.13,52.08,52.12,16743.0,51.0387,51.0387,50.9898,51.0289,16743.0
2024-05-29 13:30:00,52.12,52.14,52.1,52.1,13403.0,51.0289,51.0485,51.0093,51.0093,13403.0
2024-05-29 13:35:00,52.1,52.15,52.1,52.14,17799.0,51.0093,51.0583,51.0093,51.0485,17799.0
2024-05-29 13:40:00,52.14,52.16,52.08,52.09,26568.0,51.0485,51.0681,50.9898,50.9996,26568.0
2024-05-29 13:45:00,52.09,52.1,52.03,52.04,19044.0,50.9996,51.0093,50.9408,50.9506,19044.0
2024-05-29 13:50:00,52.04,52.05,51.98,51.99,32045.0,50.9506,50.9604,50.8919,50.9017,32045.0
2024-05-29 13:55:00,51.99,51.99,51.96,51.98,13945.0,50.9017,50.9017,50.8723,50.8919,13945.0
2024-05-29 14:00:00,51.98,52.05,51.97,52.02,56928.0,50.8919,50.9604,50.8821,50.931,56928.0
2024-05-29 14:05:00,52.02,52.03,51.98,52.02,13293.0,50.931,50.9408,50.8919,50.931,13293.0
2024-05-29 14:10:00,52.02,52.04,52.01,52.03,49326.0,50.931,50.9506,50.9212,50.9408,49326.0
2024-05-29 14:15:00,52.02,52.02,51.99,52.0,14374.0,50.931,50.931,50.9017,50.9114,14374.0
2024-05-29 14:20:00,52.01,52.01,51.96,51.98,29126.0,50.9212,50.9212,50.8723,50.8919,29126.0
2024-05-29 14:25:00,51.99,52.0,51.96,51.97,18805.0,50.9017,50.9114,50.8723,50.8821,18805.0
2024-05-29 14:30:00,51.96,51.97,51.92,51.94,27487.0,50.8723,50.8821,50.8331,50.8527,27487.0
2024-05-29 14:35:00,51.94,51.99,51.91,51.98,26157.0,50.8527,50.9017,50.8233,50.8919,26157.0
2024-05-29 14:40:00,51.97,52.05,51.97,52.01,26993.0,50.8821,50.9604,50.8821,50.9212,26993.0
2024-05-29 14:45:00,52.01,52.01,51.97,51.99,14522.0,50.9212,50.9212,50.8821,50.9017,14522.0
2024-05-29 14:50:00,51.99,52.01,51.96,52.01,34229.0,50.9017,50.9212,50.8723,50.9212,34229.0
2024-05-29 14:55:00,52.01,52.08,52.0,52.08,51598.0,50.9212,50.9898,50.9114,50.9898,51598.0
2024-05-29 15:00:00,52.09,52.11,51.99,52.0,59561.0,50.9996,51.0191,50.9017,50.9114,59561.0
2024-05-29 15:05:00,52.0,52.01,51.98,51.98,14769.0,50.9114,50.9212,50.8919,50.8919,14769.0
2024-05-29 15:10:00,51.98,52.06,51.97,52.02,96832.0,50.8919,50.9702,50.8821,50.931,96832.0
2024-05-29 15:15:00,52.01,52.02,51.99,51.99,20530.0,50.9212,50.931,50.9017,50.9017,20530.0
2024-05-29 15:20:00,51.99,52.01,51.99,52.01,22592.0,50.9017,50.9212,50.9017,50.9212,22592.0
2024-05-29 15:25:00,52.01,52.05,52.0,52.01,29239.0,50.9212,50.9604,50.9114,50.9212,29239.0
2024-05-29 15:30:00,52.01,52.04,51.99,52.03,95975.0,50.9212,50.9506,50.9017,50.9408,95975.0
2024-05-29 15:35:00,52.02,52.05,52.0,52.01,102162.0,50.931,50.9604,50.9114,50.9212,102162.0
2024-05-29 15:40:00,52.01,52.03,52.0,52.02,55221.0,50.9212,50.9408,50.9114,50.931,55221.0
2024-05-29 15:45:00,52.03,52.04,51.98,51.98,70737.0,50.9408,50.9506,50.8919,50.8919,70737.0
2024-05-29 15:50:00,51.98,51.98,51.92,51.94,95083.0,50.8919,50.8919,50.8331,50.8527,95083.0
2024-05-29 15:55:00,51.94,51.96,51.81,51.89,400498.0,50.8527,50.8723,50.7254,50.8037,400498.0
2024-05-30 09:30:00,52.09,52.2,51.98,52.17,58483.0,50.9996,51.1073,50.8919,51.0779,58483.0
2024-05-30 09:35:00,52.18,52.22,51.96,52.05,63431.0,51.0877,51.1268,50.8723,50.9604,63431.0
2024-05-30 09:40:00,52.05,52.21,52.03,52.17,48041.0,50.9604,51.117,50.9408,51.0779,48041.0
2024-05-30 09:45:00,52.16,52.16,51.93,51.94,42386.0,51.0681,51.0681,50.8429,50.8527,42386.0
2024-05-30 09:50:00,51.94,52.03,51.93,52.02,38052.0,50.8527,50.9408,50.8429,50.931,38052.0
2024-05-30 09:55:00,52.02,52.08,52.01,52.08,12292.0,50.931,50.9898,50.9212,50.9898,12292.0
2024-05-30 10:00:00,52.07,52.1,52.03,52.1,42358.0,50.98,51.0093,50.9408,51.0093,42358.0
2024-05-30 10:05:00,52.1,52.1,52.0,52.01,31788.0,51.0093,51.0093,50.9114,50.9212,31788.0
2024-05-30 10:10:00,52.01,52.04,51.96,51.97,30713.0,50.9212,50.9506,50.8723,50.8821,30713.0
2024-05-30 10:15:00,51.96,52.02,51.95,51.99,22399.0,50.8723,50.931,50.8625,50.9017,22399.0
2024-05-30 10:20:00,51.99,52.06,51.97,52.02,22013.0,50.9017,50.9702,50.8821,50.931,22013.0
2024-05-30 10:25:00,52.02,52.04,51.94,51.97,25641.0,50.931,50.9506,50.8527,50.8821,25641.0
2024-05-30 10:30:00,51.97,51.99,51.89,51.94,15103.0,50.8821,50.9017,50.8037,50.8527,15103.0
2024-05-30 10:35:00,51.95,51.98,51.92,51.98,15995.0,50.8625,50.8919,50.8331,50.8919,15995.0
2024-05-30 10:40:00,51.98,52.0,51.94,51.95,11075.0,50.8919,50.9114,50.8527,50.8625,11075.0
2024-05-30 10:45:00,51.96,51.99,51.93,51.93,12551.0,50.8723,50.9017,50.8429,50.8429,12551.0
2024-05-30 10:50:00,51.93,51.93,51.86,51.9,12847.0,50.8429,50.8429,50.7744,50.8135,12847.0
2024-05-30 10:55:00,51.91,51.93,51.87,51.91,13625.0,50.8233,50.8429,50.7842,50.8233,13625.0
2024-05-30 11:00:00,51.92,52.0,51.92,51.97,22304.0,50.8331,50.9114,50.8331,50.8821,22304.0
2024-05-30 11:05:00,51.96,51.96,51.91,51.92,12501.0,50.8723,50.8723,50.8233,50.8331,12501.0
2024-05-30 11:10:00,51.93,51.97,51.91,51.93,10141.0,50.8429,50.8821,50.8233,50.8429,10141.0
2024-05-30 11:15:00,51.93,51.98,51.91,51.98,23800.0,50.8429,50.8919,50.8233,50.8919,23800.0
2024-05-30 11:20:00,51.97,52.02,51.94,51.98,15710.0,50.8821,50.931,50.8527,50.8919,15710.0
2024-05-30 11:25:00,51.98,52.03,51.98,52.01,11443.0,50.8919,50.9408,50.8919,50.9212,11443.0
2024-05-30 11:30:00,52.0,52.07,51.99,52.03,35961.0,50.9114,50.98,50.9017,50.9408,35961.0
2024-05-30 11:35:00,52.03,52.05,51.98,51.99,49523.0,50.9408,50.9604,50.8919,50.9017,49523.0
2024-05-30 11:40:00,51.99,51.99,51.95,51.96,10539.0,50.9017,50.9017,50.8625,50.8723,10539.0
2024-05-30 11:45:00,51.96,51.98,51.96,51.97,9776.0,50.8723,50.8919,50.8723,50.8821,9776.0
2024-05-30 11:50:00,51.97,51.99,51.96,51.97,8017.0,50.8821,50.9017,50.8723,50.8821,8017.0
2024-05-30 11:55:00,51.98,52.01,51.93,51.94,19184.0,50.8919,50.9212,50.8429,50.8527,19184.0
2024-05-30 12:00:00,51.94,51.94,51.91,51.92,8175.0,50.8527,50.8527,50.8233,50.8331,8175.0
2024-05-30 12:05:00,51.93,51.94,51.87,51.88,17951.0,50.8429,50.8527,50.7842,50.794,17951.0
2024-05-30 12:10:00,51.88,51.92,51.87,51.92,8512.0,50.794,50.8331,50.7842,50.8331,8512.0
2024-05-30 12:15:00,51.91,51.95,51.9,51.91,13862.0,50.8233,50.8625,50.8135,50.8233,13862.0
2024-05-30 12:20:00,51.91,51.93,51.87,51.9,24949.0,50.8233,50.8429,50.7842,50.8135,24949.0
2024-05-30 12:25:00,51.9,51.96,51.88,51.94,13089.0,50.8135,50.8723,50.794,50.8527,13089.0
2024-05-30 12:30:00,51.94,51.97,51.92,51.94,12217.0,50.8527,50.8821,50.8331,50.8527,12217.0
2024-05-30 12:35:00,51.94,51.97,51.92,51.94,9969.0,50.8527,50.8821,50.8331,50.8527,9969.0
2024-05-30 12:40:00,51.93,51.96,51.88,51.9,14872.0,50.8429,50.8723,50.794,50.8135,14872.0
2024-05-30 12:45:00,51.91,51.92,51.89,51.89,11220.0,50.8233,50.8331,50.8037,50.8037,11220.0
2024-05-30 12:50:00,51.89,51.96,51.89,51.93,19505.0,50.8037,50.8723,50.8037,50.8429,19505.0
2024-05-30 12:55:00,51.94,51.94,51.9,51.93,11122.0,50.8527,50.8527,50.8135,50.8429,11122.0
2024-05-30 13:00:00,51.93,51.95,51.9,51.93,24877.0,50.8429,50.8625,50.8135,50.8429,24877.0
2024-05-30 13:05:00,51.93,51.95,51.92,51.92,10688.0,50.8429,50.8625,50.8331,50.8331,10688.0
2024-05-30 13:10:00,51.93,51.98,51.92,51.95,36190.0,50.8429,50.8919,50.8331,50.8625,36190.0
2024-05-30 13:15:00,51.95,51.96,51.94,51.94,13135.0,50.8625,50.8723,50.8527,50.8527,13135.0
2024-05-30 13:20:00,51.94,51.96,51.92,51.93,14942.0,50.8527,50.8723,50.8331,50.8429,14942.0
2024-05-30 13:25:00,51.93,51.95,51.92,51.93,19315.0,50.8429,50.8625,50.8331,50.8429,19315.0
2024-05-30 13:30:00,51.93,51.94,51.9,51.91,9773.0,50.8429,50.8527,50.8135,50.8233,9773.0
2024-05-30 13:35:00,51.92,51.94,51.91,51.94,11173.0,50.8331,50.8527,50.8233,50.8527,11173.0
2024-05-30 13:40:00,51.93,51.95,51.91,51.95,24035.0,50.8429,50.8625,50.8233,50.8625,24035.0
2024-05-30 13:45:00,51.95,51.98,51.94,51.97,14036.0,50.8625,50.8919,50.8527,50.8821,14036.0
2024-05-30 13:50:00,51.98,51.99,51.97,51.99,17946.0,50.8919,50.9017,50.8821,50.9017,17946.0
2024-05-30 13:55:00,51.98,52.01,51.96,51.97,10424.0,50.8919,50.9212,50.8723,50.8821,10424.0
2024-05-30 14:00:00,51.96,52.0,51.95,51.97,14343.0,50.8723,50.9114,50.8625,50.8821,14343.0
2024-05-30 14:05:00,51.97,52.0,51.94,51.97,16222.0,50.8821,50.9114,50.8527,50.8821,16222.0
2024-05-30 14:10:00,51.97,51.99,51.96,51.96,11681.0,50.8821,50.9017,50.8723,50.8723,11681.0
2024-05-30 14:15:00,51.96,51.96,51.91,51.92,18004.0,50.8723,50.8723,50.8233,50.8331,18004.0
2024-05-30 14:20:00,51.93,51.93,51.9,51.92,12868.0,50.8429,50.8429,50.8135,50.8331,12868.0
2024-05-30 14:25:00,51.91,51.93,51.89,51.9,22965.0,50.8233,50.8429,50.8037,50.8135,22965.0
2024-05-30 14:30:00,51.89,51.9,51.86,51.87,11556.0,50.8037,50.8135,50.7744,50.7842,11556.0
2024-05-30 14:35:00,51.87,51.88,51.84,51.86,36213.0,50.7842,50.794,50.7548,50.7744,36213.0
2024-05-30 14:40:00,51.86,51.9,51.85,51.89,17186.0,50.7744,50.8135,50.7646,50.8037,17186.0
2024-05-30 14:45:00,51.9,51.92,51.9,51.91,18578.0,50.8135,50.8331,50.8135,50.8233,18578.0
2024-05-30 14:50:00,51.9,51.92,51.89,51.91,11770.0,50.8135,50.8331,50.8037,50.8233,11770.0
2024-05-30 14:55:00,51.91,51.92,51.88,51.88,34349.0,50.8233,50.8331,50.794,50.794,34349.0
2024-05-30 15:00:00,51.89,51.92,51.88,51.9,16253.0,50.8037,50.8331,50.794,50.8135,16253.0
2024-05-30 15:05:00,51.9,51.94,51.89,51.91,24364.0,50.8135,50.8527,50.8037,50.8233,24364.0
2024-05-30 15:10:00,51.91,51.92,51.9,51.91,14705.0,50.8233,50.8331,50.8135,50.8233,14705.0
2024-05-30 15:15:00,51.91,51.93,51.87,51.88,21747.0,50.8233,50.8429,50.7842,50.794,21747.0
2024-05-30 15:20:00,51.87,51.93,51.87,51.89,30353.0,50.7842,50.8429,50.7842,50.8037,30353.0
2024-05-30 15:25:00,51.89,51.9,51.87,51.89,21568.0,50.8037,50.8135,50.7842,50.8037,21568.0
2024-05-30 15:30:00,51.89,51.94,51.89,51.94,32378.0,50.8037,50.8527,50.8037,50.8527,32378.0
2024-05-30 15:35:00,51.94,51.96,51.92,51.92,40141.0,50.8527,50.8723,50.8331,50.8331,40141.0
2024-05-30 15:40:00,51.93,51.95,51.9,51.9,36099.0,50.8429,50.8625,50.8135,50.8135,36099.0
2024-05-30 15:45:00,51.91,51.92,51.87,51.91,48000.0,50.8233,50.8331,50.7842,50.8233,48000.0
2024-05-30 15:50:00,51.91,51.95,51.89,51.95,84755.0,50.8233,50.8625,50.8037,50.8625,84755.0
2024-05-30 15:55:00,51.95,51.99,51.89,51.98,356055.0,50.8625,50.9017,50.8037,50.8919,356055.0
2024-05-31 09:30:00,51.84,52.02,51.78,51.99,65264.0,50.7548,50.931,50.696,50.9017,65264.0
2024-05-31 09:35:00,52.0,52.06,51.95,51.95,25108.0,50.9114,50.9702,50.8625,50.8625,25108.0
2024-05-31 09:40:00,51.96,52.06,51.93,52.06,16657.0,50.8723,50.9702,50.8429,50.9702,16657.0
2024-05-31 09:45:00,52.06,52.08,51.88,51.91,21916.0,50.9702,50.9898,50.794,50.8233,21916.0
2024-05-31 09:50:00,51.9,52.01,51.89,51.99,24249.0,50.8135,50.9212,50.8037,50.9017,24249.0
2024-05-31 09:55:00,52.0,52.0,51.9,51.9,15125.0,50.9114,50.9114,50.8135,50.8135,15125.0
2024-05-31 10:00:00,51.91,51.99,51.9,51.98,19700.0,50.8233,50.9017,50.8135,50.8919,19700.0
2024-05-31 10:05:00,51.99,52.03,51.98,52.0,21940.0,50.9017,50.9408,50.8919,50.9114,21940.0
2024-05-31 10:10:00,52.01,52.02,51.91,51.91,23122.0,50.9212,50.931,50.8233,50.8233,23122.0
2024-05-31 10:15:00,51.91,52.05,51.91,52.05,19572.0,50.8233,50.9604,50.8233,50.9604,19572.0
2024-05-31 10:20:00,52.05,52.13,52.02,52.12,26188.0,50.9604,51.0387,50.931,51.0289,26188.0
2024-05-31 10:25:00,52.12,52.14,52.04,52.05,23935.0,51.0289,51.0485,50.9506,50.9604,23935.0
2024-05-31 10:30:00,52.05,52.12,52.04,52.12,32456.0,50.9604,51.0289,50.9506,51.0289,32456.0
2024-05-31 10:35:00,52.11,52.17,52.09,52.14,38808.0,51.0191,51.0779,50.9996,51.0485,38808.0
2024-05-31 10:40:00,52.15,52.16,52.08,52.14,26018.0,51.0583,51.0681,50.9898,51.0485,26018.0
2024-05-31 10:45:00,52.13,52.15,52.11,52.12,20224.0,51.0387,51.0583,51.0191,51.0289,20224.0
2024-05-31 10:50:00,52.12,52.17,52.08,52.15,26822.0,51.0289,51.0779,50.9898,51.0583,26822.0
2024-05-31 10:55:00,52.14,52.14,52.08,52.12,20679.0,51.0485,51.0485,50.9898,51.0289,20679.0
2024-05-31 11:00:00,52.11,52.11,52.01,52.03,17735.0,51.0191,51.0191,50.9212,50.9408,17735.0
2024-05-31 11:05:00,52.03,52.06,52.02,52.04,15500.0,50.9408,50.9702,50.931,50.9506,15500.0
2024-05-31 11:10:00,52.04,52.08,52.03,52.08,17991.0,50.9506,50.9898,50.9408,50.9898,17991.0
2024-05-31 11:15:00,52.08,52.1,51.99,52.0,21740.0,50.9898,51.0093,50.9017,50.9114,21740.0
2024-05-31 11:20:00,52.01,52.04,52.0,52.04,7911.0,50.9212,50.9506,50.9114,50.9506,7911.0
2024-05-31 11:25:00,52.03,52.11,52.03,52.09,22750.0,50.9408,51.0191,50.9408,50.9996,22750.0
2024-05-31 11:30:00,52.09,52.1,52.04,52.05,15256.0,50.9996,51.0093,50.9506,50.9604,15256.0
2024-05-31 11:35:00,52.05,52.06,51.98,52.01,13105.0,50.9604,50.9702,50.8919,50.9212,13105.0
2024-05-31 11:40:00,52.01,52.06,52.0,52.04,27287.0,50.9212,50.9702,50.9114,50.9506,27287.0
2024-05-31 11:45:00,52.04,52.04,51.98,51.99,45006.0,50.9506,50.9506,50.8919,50.9017,45006.0
2024-05-31 11:50:00,52.0,52.01,51.98,51.99,9816.0,50.9114,50.9212,50.8919,50.9017,9816.0
2024-05-31 11:55:00,51.98,52.0,51.97,51.99,9639.0,50.8919,50.9114,50.8821,50.9017,9639.0
2024-05-31 12:00:00,51.99,52.07,51.98,52.07,34992.0,50.9017,50.98,50.8919,50.98,34992.0
2024-05-31 12:05:00,52.06,52.06,52.0,52.03,76814.0,50.9702,50.9702,50.9114,50.9408,76814.0
2024-05-31 12:10:00,52.02,52.03,52.0,52.0,26977.0,50.931,50.9408,50.9114,50.9114,26977.0
2024-05-31 12:15:00,52.0,52.01,51.98,52.0,9654.0,50.9114,50.9212,50.8919,50.9114,9654.0
2024-05-31 12:20:00,51.99,52.01,51.98,52.0,9310.0,50.9017,50.9212,50.8919,50.9114,9310.0
2024-05-31 12:25:00,52.0,52.03,51.97,51.98,16207.0,50.9114,50.9408,50.8821,50.8919,16207.0
2024-05-31 12:30:00,51.98,51.99,51.97,51.98,4569.0,50.8919,50.9017,50.8821,50.8919,4569.0
2024-05-31 12:35:00,51.98,52.01,51.98,52.0,8245.0,50.8919,50.9212,50.8919,50.9114,8245.0
2024-05-31 12:40:00,52.0,52.01,51.95,51.95,15560.0,50.9114,50.9212,50.8625,50.8625,15560.0
2024-05-31 12:45:00,51.95,51.98,51.95,51.98,10415.0,50.8625,50.8919,50.8625,50.8919,10415.0
2024-05-31 12:50:00,51.98,51.98,51.93,51.96,13172.0,50.8919,50.8919,50.8429,50.8723,13172.0
2024-05-31 12:55:00,51.96,51.98,51.95,51.97,7788.0,50.8723,50.8919,50.8625,50.8821,7788.0
2024-05-31 13:00:00,51.98,51.99,51.96,51.98,8754.0,50.8919,50.9017,50.8723,50.8919,8754.0
2024-05-31 13:05:00,51.98,52.02,51.98,52.01,30090.0,50.8919,50.931,50.8919,50.9212,30090.0
2024-05-31 13:10:00,52.01,52.02,51.98,52.0,11153.0,50.9212,50.931,50.8919,50.9114,11153.0
2024-05-31 13:15:00,52.0,52.0,51.98,52.0,29363.0,50.9114,50.9114,50.8919,50.9114,29363.0
2024-05-31 13:20:00,51.99,51.99,51.96,51.97,9075.0,50.9017,50.9017,50.8723,50.8821,9075.0
2024-05-31 13:25:00,51.98,52.0,51.96,51.99,15064.0,50.8919,50.9114,50.8723,50.9017,15064.0
2024-05-31 13:30:00,51.98,52.0,51.98,51.99,4825.0,50.8919,50.9114,50.8919,50.9017,4825.0
2024-05-31 13:35:00,51.99,52.0,51.93,51.95,14809.0,50.9017,50.9114,50.8429,50.8625,14809.0
2024-05-31 13:40:00,51.95,51.98,51.94,51.98,11226.0,50.8625,50.8919,50.8527,50.8919,11226.0
2024-05-31 13:45:00,51.98,52.01,51.97,52.01,20872.0,50.8919,50.9212,50.8821,50.9212,20872.0
2024-05-31 13:50:00,52.01,52.02,51.98,52.01,19067.0,50.9212,50.931,50.8919,50.9212,19067.0
2024-05-31 13:55:00,52.01,52.06,51.99,52.05,34787.0,50.9212,50.9702,50.9017,50.9604,34787.0
2024-05-31 14:00:00,52.05,52.05,52.02,52.04,97016.0,50.9604,50.9604,50.931,50.9506,97016.0
2024-05-31 14:05:00,52.04,52.12,52.03,52.04,139024.0,50.9506,51.0289,50.9408,50.9506,139024.0
2024-05-31 14:10:00,52.04,52.04,51.99,52.0,43671.0,50.9506,50.9506,50.9017,50.9114,43671.0
2024-05-31 14:15:00,52.0,52.01,51.97,52.0,94542.0,50.9114,50.9212,50.8821,50.9114,94542.0
2024-05-31 14:20:00,52.0,52.0,51.92,51.92,27310.0,50.9114,50.9114,50.8331,50.8331,27310.0
2024-05-31 14:25:00,51.93,51.93,51.91,51.91,13831.0,50.8429,50.8429,50.8233,50.8233,13831.0
2024-05-31 14:30:00,51.92,51.94,51.91,51.94,12892.0,50.8331,50.8527,50.8233,50.8527,12892.0
2024-05-31 14:35:00,51.94,52.0,51.94,51.97,59728.0,50.8527,50.9114,50.8527,50.8821,59728.0
2024-05-31 14:40:00,51.97,52.0,51.96,51.99,39511.0,50.8821,50.9114,50.8723,50.9017,39511.0
2024-05-31 14:45:00,52.0,52.0,51.97,51.98,14155.0,50.9114,50.9114,50.8821,50.8919,14155.0
2024-05-31 14:50:00,51.98,51.98,51.95,51.97,21307.0,50.8919,50.8919,50.8625,50.8821,21307.0
2024-05-31 14:55:00,51.97,51.98,51.94,51.97,41791.0,50.8821,50.8919,50.8527,50.8821,41791.0
2024-05-31 15:00:00,51.97,52.01,51.92,51.96,59452.0,50.8821,50.9212,50.8331,50.8723,59452.0
2024-05-31 15:05:00,51.97,51.99,51.94,51.96,32410.0,50.8821,50.9017,50.8527,50.8723,32410.0
2024-05-31 15:10:00,51.97,51.97,51.91,51.91,30516.0,50.8821,50.8821,50.8233,50.8233,30516.0
2024-05-31 15:15:00,51.91,51.97,51.91,51.95,41861.0,50.8233,50.8821,50.8233,50.8625,41861.0
2024-05-31 15:20:00,51.95,51.99,51.94,51.97,33233.0,50.8625,50.9017,50.8527,50.8821,33233.0
2024-05-31 15:25:00,51.97,52.01,51.95,51.98,57848.0,50.8821,50.9212,50.8625,50.8919,57848.0
2024-05-31 15:30:00,51.98,52.02,51.96,51.98,92031.0,50.8919,50.931,50.8723,50.8919,92031.0
2024-05-31 15:35:00,51.98,52.01,51.98,52.01,54775.0,50.8919,50.9212,50.8919,50.9212,54775.0
2024-05-31 15:40:00,52.01,52.07,52.0,52.07,100545.0,50.9212,50.98,50.9114,50.98,100545.0
2024-05-31 15:45:00,52.07,52.12,52.01,52.12,174643.0,50.98,51.0289,50.9212,51.0289,174643.0
2024-05-31 15:50:00,52.14,52.35,52.11,52.34,493440.0,51.0485,51.2541,51.0191,51.2443,493440.0
2024-05-31 15:55:00,52.34,52.43,52.3,52.38,1187077.0,51.2443,51.3324,51.2052,51.2835,1187077.0
2024-06-03 09:30:00,52.0,52.21,51.9,51.96,109145.0,50.9114,51.117,50.8135,50.8723,109145.0
2024-06-03 09:35:00,51.98,52.06,51.83,51.89,30849.0,50.8919,50.9702,50.745,50.8037,30849.0
2024-06-03 09:40:00,51.87,51.96,51.76,51.95,43030.0,50.7842,50.8723,50.6765,50.8625,43030.0
2024-06-03 09:45:00,51.98,52.09,51.94,52.06,43054.0,50.8919,50.9996,50.8527,50.9702,43054.0
2024-06-03 09:50:00,52.06,52.12,52.02,52.03,34854.0,50.9702,51.0289,50.931,50.9408,34854.0
2024-06-03 09:55:00,52.03,52.06,51.82,51.83,32766.0,50.9408,50.9702,50.7352,50.745,32766.0
2024-06-03 10:00:00,51.86,51.97,51.83,51.9,58540.0,50.7744,50.8821,50.745,50.8135,58540.0
2024-06-03 10:05:00,51.91,52.03,51.9,52.01,23665.0,50.8233,50.9408,50.8135,50.9212,23665.0
2024-06-03 10:10:00,52.01,52.01,51.91,51.92,21479.0,50.9212,50.9212,50.8233,50.8331,21479.0
2024-06-03 10:15:00,51.91,51.94,51.85,51.92,31930.0,50.8233,50.8527,50.7646,50.8331,31930.0
2024-06-03 10:20:00,51.94,51.94,51.85,51.87,22312.0,50.8527,50.8527,50.7646,50.7842,22312.0
2024-06-03 10:25:00,51.9,51.91,51.84,51.86,28105.0,50.8135,50.8233,50.7548,50.7744,28105.0
2024-06-03 10:30:00,51.86,51.92,51.85,51.91,20797.0,50.7744,50.8331,50.7646,50.8233,20797.0
2024-06-03 10:35:00,51.91,51.94,51.85,51.87,30347.0,50.8233,50.8527,50.7646,50.7842,30347.0
2024-06-03 10:40:00,51.87,51.96,51.86,51.91,20298.0,50.7842,50.8723,50.7744,50.8233,20298.0
2024-06-03 10:45:00,51.9,51.9,51.79,51.84,25697.0,50.8135,50.8135,50.7058,50.7548,25697.0
2024-06-03 10:50:00,51.85,51.95,51.85,51.94,21283.0,50.7646,50.8625,50.7646,50.8527,21283.0
2024-06-03 10:55:00,51.93,51.98,51.89,51.93,22758.0,50.8429,50.8919,50.8037,50.8429,22758.0
2024-06-03 11:00:00,51.91,52.01,51.89,51.96,22555.0,50.8233,50.9212,50.8037,50.8723,22555.0
2024-06-03 11:05:00,51.95,51.95,51.87,51.93,18238.0,50.8625,50.8625,50.7842,50.8429,18238.0
2024-06-03 11:10:00,51.92,51.94,51.88,51.91,16909.0,50.8331,50.8527,50.794,50.8233,16909.0
2024-06-03 11:15:00,51.9,51.94,51.89,51.91,40096.0,50.8135,50.8527,50.8037,50.8233,40096.0
2024-06-03 11:20:00,51.91,51.92,51.77,51.82,40089.0,50.8233,50.8331,50.6863,50.7352,40089.0
2024-06-03 11:25:00,51.81,51.97,51.79,51.96,25269.0,50.7254,50.8821,50.7058,50.8723,25269.0
2024-06-03 11:30:00,51.96,52.03,51.96,52.02,118604.0,50.8723,50.9408,50.8723,50.931,118604.0
2024-06-03 11:35:00,52.02,52.02,51.92,52.0,37755.0,50.931,50.931,50.8331,50.9114,37755.0
2024-06-03 11:40:00,51.98,51.99,51.95,51.97,28019.0,50.8919,50.9017,50.8625,50.8821,28019.0
2024-06-03 11:45:00,51.98,51.98,51.92,51.96,28759.0,50.8919,50.8919,50.8331,50.8723,28759.0
2024-06-03 11:50:00,51.96,51.97,51.86,51.89,22260.0,50.8723,50.8821,50.7744,50.8037,22260.0
2024-06-03 11:55:00,51.89,51.93,51.85,51.88,35682.0,50.8037,50.8429,50.7646,50.794,35682.0
2024-06-03 12:00:00,51.88,51.92,51.88,51.91,24505.0,50.794,50.8331,50.794,50.8233,24505.0
2024-06-03 12:05:00,51.91,51.98,51.89,51.98,24177.0,50.8233,50.8919,50.8037,50.8919,24177.0
2024-06-03 12:10:00,51.98,52.0,51.88,51.9,35995.0,50.8919,50.9114,50.794,50.8135,35995.0
2024-06-03 12:15:00,51.9,51.91,51.85,51.85,41815.0,50.8135,50.8233,50.7646,50.7646,41815.0
2024-06-03 12:20:00,51.86,51.9,51.85,51.88,67913.0,50.7744,50.8135,50.7646,50.794,67913.0
2024-06-03 12:25:00,51.88,51.89,51.72,51.79,40455.0,50.794,50.8037,50.6373,50.7058,40455.0
2024-06-03 12:30:00,51.79,51.8,51.73,51.8,17572.0,50.7058,50.7156,50.6471,50.7156,17572.0
2024-06-03 12:35:00,51.8,51.81,51.74,51.76,20853.0,50.7156,50.7254,50.6569,50.6765,20853.0
2024-06-03 12:40:00,51.76,51.8,51.73,51.8,31018.0,50.6765,50.7156,50.6471,50.7156,31018.0
2024-06-03 12:45:00,51.79,51.81,51.73,51.75,20500.0,50.7058,50.7254,50.6471,50.6667,20500.0
2024-06-03 12:50:00,51.74,51.74,51.66,51.67,20068.0,50.6569,50.6569,50.5786,50.5884,20068.0
2024-06-03 12:55:00,51.67,51.68,51.65,51.68,19845.0,50.5884,50.5981,50.5688,50.5981,19845.0
2024-06-03 13:00:00,51.68,51.72,51.65,51.69,37672.0,50.5981,50.6373,50.5688,50.6079,37672.0
2024-06-03 13:05:00,51.68,51.72,51.66,51.72,10474.0,50.5981,50.6373,50.5786,50.6373,10474.0
2024-06-03 13:10:00,51.72,51.74,51.68,51.7,27288.0,50.6373,50.6569,50.5981,50.6177,27288.0
2024-06-03 13:15:00,51.69,51.79,51.68,51.79,19620.0,50.6079,50.7058,50.5981,50.7058,19620.0
2024-06-03 13:20:00,51.78,51.79,51.73,51.73,17832.0,50.696,50.7058,50.6471,50.6471,17832.0
2024-06-03 13:25:00,51.73,51.77,51.7,51.75,20450.0,50.6471,50.6863,50.6177,50.6667,20450.0
2024-06-03 13:30:00,51.75,51.77,51.72,51.72,19108.0,50.6667,50.6863,50.6373,50.6373,19108.0
2024-06-03 13:35:00,51.72,51.74,51.71,51.72,20248.0,50.6373,50.6569,50.6275,50.6373,20248.0
2024-06-03 13:40:00,51.71,51.78,51.69,51.76,18322.0,50.6275,50.696,50.6079,50.6765,18322.0
2024-06-03 13:45:00,51.75,51.79,51.75,51.78,15001.0,50.6667,50.7058,50.6667,50.696,15001.0
2024-06-03 13:50:00,51.77,51.82,51.74,51.81,27019.0,50.6863,50.7352,50.6569,50.7254,27019.0
2024-06-03 13:55:00,51.8,51.81,51.78,51.8,27689.0,50.7156,50.7254,50.696,50.7156,27689.0
2024-06-03 14:00:00,51.8,51.84,51.78,51.84,18825.0,50.7156,50.7548,50.696,50.7548,18825.0
2024-06-03 14:05:00,51.83,51.86,51.79,51.8,26156.0,50.745,50.7744,50.7058,50.7156,26156.0
2024-06-03 14:10:00,51.8,51.85,51.79,51.82,16795.0,50.7156,50.7646,50.7058,50.7352,16795.0
2024-06-03 14:15:00,51.83,51.84,51.78,51.84,18281.0,50.745,50.7548,50.696,50.7548,18281.0
2024-06-03 14:20:00,51.84,51.84,51.8,51.84,17125.0,50.7548,50.7548,50.7156,50.7548,17125.0
2024-06-03 14:25:00,51.84,51.84,51.79,51.8,23124.0,50.7548,50.7548,50.7058,50.7156,23124.0
2024-06-03 14:30:00,51.8,51.83,51.79,51.8,22359.0,50.7156,50.745,50.7058,50.7156,22359.0
2024-06-03 14:35:00,51.8,51.83,51.79,51.83,18198.0,50.7156,50.745,50.7058,50.745,18198.0
2024-06-03 14:40:00,51.83,51.87,51.82,51.87,24158.0,50.745,50.7842,50.7352,50.7842,24158.0
2024-06-03 14:45:00,51.87,51.9,51.86,51.89,33158.0,50.7842,50.8135,50.7744,50.8037,33158.0
2024-06-03 14:50:00,51.89,51.9,51.85,51.88,20982.0,50.8037,50.8135,50.7646,50.794,20982.0
2024-06-03 14:55:00,51.88,51.9,51.84,51.86,26848.0,50.794,50.8135,50.7548,50.7744,26848.0
2024-06-03 15:00:00,51.87,51.87,51.83,51.86,20413.0,50.7842,50.7842,50.745,50.7744,20413.0
2024-06-03 15:05:00,51.86,51.88,51.85,51.86,25248.0,50.7744,50.794,50.7646,50.7744,25248.0
2024-06-03 15:10:00,51.87,51.87,51.84,51.85,15160.0,50.7842,50.7842,50.7548,50.7646,15160.0
2024-06-03 15:15:00,51.85,51.88,51.83,51.85,20984.0,50.7646,50.794,50.745,50.7646,20984.0
2024-06-03 15:20:00,51.85,51.86,51.78,51.8,29754.0,50.7646,50.7744,50.696,50.7156,29754.0
2024-06-03 15:25:00,51.8,51.83,51.79,51.8,28288.0,50.7156,50.745,50.7058,50.7156,28288.0
2024-06-03 15:30:00,51.8,51.91,51.78,51.91,49267.0,50.7156,50.8233,50.696,50.8233,49267.0
2024-06-03 15:35:00,51.9,51.9,51.82,51.84,26642.0,50.8135,50.8135,50.7352,50.7548,26642.0
2024-06-03 15:40:00,51.84,51.88,51.77,51.78,45564.0,50.7548,50.794,50.6863,50.696,45564.0
2024-06-03 15:45:00,51.77,51.83,51.76,51.78,83598.0,50.6863,50.745,50.6765,50.696,83598.0
2024-06-03 15:50:00,51.79,51.85,51.78,51.82,116712.0,50.7058,50.7646,50.696,50.7352,116712.0
2024-06-03 15:55:00,51.82,51.89,51.75,51.88,468752.0,50.7352,50.8037,50.6667,50.794,468752.0
2024-06-04 09:30:00,51.78,52.13,51.77,51.94,76633.0,50.696,51.0387,50.6863,50.8527,76633.0
2024-06-04 09:35:00,51.95,52.14,51.91,52.11,38469.0,50.8625,51.0485,50.8233,51.0191,38469.0
2024-06-04 09:40:00,52.12,52.17,52.08,52.16,38400.0,51.0289,51.0779,50.9898,51.0681,38400.0
2024-06-04 09:45:00,52.17,52.23,52.02,52.03,41065.0,51.0779,51.1366,50.931,50.9408,41065.0
2024-06-04 09:50:00,52.04,52.11,51.99,52.11,48827.0,50.9506,51.0191,50.9017,51.0191,48827.0
2024-06-04 09:55:00,52.1,52.16,52.07,52.12,79887.0,51.0093,51.0681,50.98,51.0289,79887.0
2024-06-04 10:00:00,52.12,52.18,51.97,51.97,121843.0,51.0289,51.0877,50.8821,50.8821,121843.0
2024-06-04 10:05:00,51.95,52.0,51.91,51.98,21360.0,50.8625,50.9114,50.8233,50.8919,21360.0
2024-06-04 10:10:00,51.99,52.03,51.96,52.0,39897.0,50.9017,50.9408,50.8723,50.9114,39897.0
2024-06-04 10:15:00,52.0,52.08,51.97,52.02,39778.0,50.9114,50.9898,50.8821,50.931,39778.0
2024-06-04 10:20:00,52.02,52.1,51.99,52.07,84717.0,50.931,51.0093,50.9017,50.98,84717.0
2024-06-04 10:25:00,52.06,52.12,52.04,52.05,64556.0,50.9702,51.0289,50.9506,50.9604,64556.0
2024-06-04 10:30:00,52.04,52.04,51.95,51.97,34969.0,50.9506,50.9506,50.8625,50.8821,34969.0
2024-06-04 10:35:00,51.97,52.03,51.96,52.02,27754.0,50.8821,50.9408,50.8723,50.931,27754.0
2024-06-04 10:40:00,52.02,52.07,52.01,52.05,54369.0,50.931,50.98,50.9212,50.9604,54369.0
2024-06-04 10:45:00,52.05,52.05,51.97,52.01,53402.0,50.9604,50.9604,50.8821,50.9212,53402.0
2024-06-04 10:50:00,52.01,52.02,51.96,51.96,17138.0,50.9212,50.931,50.8723,50.8723,17138.0
2024-06-04 10:55:00,51.96,51.97,51.9,51.91,17698.0,50.8723,50.8821,50.8135,50.8233,17698.0
2024-06-04 11:00:00,51.91,51.98,51.91,51.97,24720.0,50.8233,50.8919,50.8233,50.8821,24720.0
2024-06-04 11:05:00,51.97,52.01,51.97,52.0,22868.0,50.8821,50.9212,50.8821,50.9114,22868.0
2024-06-04 11:10:00,52.01,52.05,51.99,52.01,35905.0,50.9212,50.9604,50.9017,50.9212,35905.0
2024-06-04 11:15:00,52.01,52.01,51.98,52.0,16278.0,50.9212,50.9212,50.8919,50.9114,16278.0
2024-06-04 11:20:00,52.0,52.02,51.96,51.98,19207.0,50.9114,50.931,50.8723,50.8919,19207.0
2024-06-04 11:25:00,51.98,52.03,51.97,52.0,35563.0,50.8919,50.9408,50.8821,50.9114,35563.0
2024-06-04 11:30:00,51.98,51.99,51.9,51.91,129411.0,50.8919,50.9017,50.8135,50.8233,129411.0
2024-06-04 11:35:00,51.91,51.96,51.9,51.95,15226.0,50.8233,50.8723,50.8135,50.8625,15226.0
2024-06-04 11:40:00,51.95,52.02,51.94,52.0,12793.0,50.8625,50.931,50.8527,50.9114,12793.0
2024-06-04 11:45:00,52.0,52.02,51.94,51.95,20605.0,50.9114,50.931,50.8527,50.8625,20605.0
2024-06-04 11:50:00,51.95,51.97,51.94,51.95,16812.0,50.8625,50.8821,50.8527,50.8625,16812.0
2024-06-04 11:55:00,51.95,51.99,51.93,51.95,114313.0,50.8625,50.9017,50.8429,50.8625,114313.0
2024-06-04 12:00:00,51.95,52.01,51.94,52.0,49702.0,50.8625,50.9212,50.8527,50.9114,49702.0
2024-06-04 12:05:00,52.0,52.01,51.96,51.98,17254.0,50.9114,50.9212,50.8723,50.8919,17254.0
2024-06-04 12:10:00,51.98,52.0,51.96,52.0,12660.0,50.8919,50.9114,50.8723,50.9114,12660.0
2024-06-04 12:15:00,52.0,52.01,51.97,51.98,27556.0,50.9114,50.9212,50.8821,50.8919,27556.0
2024-06-04 12:20:00,51.98,51.98,51.93,51.95,14216.0,50.8919,50.8919,50.8429,50.8625,14216.0
2024-06-04 12:25:00,51.95,52.0,51.95,51.99,18784.0,50.8625,50.9114,50.8625,50.9017,18784.0
2024-06-04 12:30:00,52.0,52.02,51.99,52.02,21051.0,50.9114,50.931,50.9017,50.931,21051.0
2024-06-04 12:35:00,52.03,52.04,52.0,52.01,47770.0,50.9408,50.9506,50.9114,50.9212,47770.0
2024-06-04 12:40:00,52.01,52.04,52.0,52.03,36876.0,50.9212,50.9506,50.9114,50.9408,36876.0
2024-06-04 12:45:00,52.03,52.08,52.02,52.02,105227.0,50.9408,50.9898,50.931,50.931,105227.0
2024-06-04 12:50:00,52.03,52.03,51.98,52.02,32295.0,50.9408,50.9408,50.8919,50.931,32295.0
2024-06-04 12:55:00,52.02,52.02,51.99,51.99,16843.0,50.931,50.931,50.9017,50.9017,16843.0
2024-06-04 13:00:00,51.99,52.01,51.98,51.99,17338.0,50.9017,50.9212,50.8919,50.9017,17338.0
2024-06-04 13:05:00,51.99,52.01,51.96,52.01,13618.0,50.9017,50.9212,50.8723,50.9212,13618.0
2024-06-04 13:10:00,52.01,52.03,51.99,52.02,24259.0,50.9212,50.9408,50.9017,50.931,24259.0
2024-06-04 13:15:00,52.02,52.06,52.01,52.04,70982.0,50.931,50.9702,50.9212,50.9506,70982.0
2024-06-04 13:20:00,52.04,52.11,52.02,52.03,80147.0,50.9506,51.0191,50.931,50.9408,80147.0
2024-06-04 13:25:00,52.04,52.04,52.0,52.03,21908.0,50.9506,50.9506,50.9114,50.9408,21908.0
2024-06-04 13:30:00,52.03,52.04,52.0,52.0,32453.0,50.9408,50.9506,50.9114,50.9114,32453.0
2024-06-04 13:35:00,52.01,52.03,52.0,52.02,40016.0,50.9212,50.9408,50.9114,50.931,40016.0
2024-06-04 13:40:00,52.02,52.04,52.0,52.03,21265.0,50.931,50.9506,50.9114,50.9408,21265.0
2024-06-04 13:45:00,52.03,52.04,52.0,52.04,25012.0,50.9408,50.9506,50.9114,50.9506,25012.0
2024-06-04 13:50:00,52.04,52.04,52.01,52.03,27673.0,50.9506,50.9506,50.9212,50.9408,27673.0
2024-06-04 13:55:00,52.03,52.04,52.0,52.02,33519.0,50.9408,50.9506,50.9114,50.931,33519.0
2024-06-04 14:00:00,52.02,52.02,51.99,52.0,20820.0,50.931,50.931,50.9017,50.9114,20820.0
2024-06-04 14:05:00,51.99,52.0,51.94,51.95,52231.0,50.9017,50.9114,50.8527,50.8625,52231.0
2024-06-04 14:10:00,51.95,52.01,51.91,52.01,49967.0,50.8625,50.9212,50.8233,50.9212,49967.0
2024-06-04 14:15:00,52.01,52.01,51.94,51.96,20489.0,50.9212,50.9212,50.8527,50.8723,20489.0
2024-06-04 14:20:00,51.97,52.0,51.96,51.98,16085.0,50.8821,50.9114,50.8723,50.8919,16085.0
2024-06-04 14:25:00,51.98,51.98,51.94,51.95,13975.0,50.8919,50.8919,50.8527,50.8625,13975.0
2024-06-04 14:30:00,51.95,51.95,51.88,51.89,21261.0,50.8625,50.8625,50.794,50.8037,21261.0
2024-06-04 14:35:00,51.9,51.92,51.89,51.92,11377.0,50.8135,50.8331,50.8037,50.8331,11377.0
2024-06-04 14:40:00,51.92,51.94,51.92,51.93,19277.0,50.8331,50.8527,50.8331,50.8429,19277.0
2024-06-04 14:45:00,51.94,51.98,51.91,51.94,32280.0,50.8527,50.8919,50.8233,50.8527,32280.0
2024-06-04 14:50:00,51.95,51.96,51.93,51.94,14362.0,50.8625,50.8723,50.8429,50.8527,14362.0
2024-06-04 14:55:00,51.94,51.94,51.88,51.88,20477.0,50.8527,50.8527,50.794,50.794,20477.0
2024-06-04 15:00:00,51.89,51.91,51.82,51.84,33586.0,50.8037,50.8233,50.7352,50.7548,33586.0
2024-06-04 15:05:00,51.83,51.85,51.8,51.83,31178.0,50.745,50.7646,50.7156,50.745,31178.0
2024-06-04 15:10:00,51.84,51.85,51.81,51.85,17117.0,50.7548,50.7646,50.7254,50.7646,17117.0
2024-06-04 15:15:00,51.85,51.86,51.82,51.82,32279.0,50.7646,50.7744,50.7352,50.7352,32279.0
2024-06-04 15:20:00,51.83,51.88,51.82,51.88,29221.0,50.745,50.794,50.7352,50.794,29221.0
2024-06-04 15:25:00,51.88,51.93,51.88,51.9,47502.0,50.794,50.8429,50.794,50.8135,47502.0
2024-06-04 15:30:00,51.91,51.99,51.91,51.93,47921.0,50.8233,50.9017,50.8233,50.8429,47921.0
2024-06-04 15:35:00,51.94,51.96,51.9,51.94,30025.0,50.8527,50.8723,50.8135,50.8527,30025.0
2024-06-04 15:40:00,51.94,51.97,51.92,51.95,34484.0,50.8527,50.8821,50.8331,50.8625,34484.0
2024-06-04 15:45:00,51.95,51.98,51.9,51.91,89146.0,50.8625,50.8919,50.8135,50.8233,89146.0
2024-06-04 15:50:00,51.91,52.0,51.91,52.0,101379.0,50.8233,50.9114,50.8233,50.9114,101379.0
2024-06-04 15:55:00,52.0,52.06,51.95,52.01,503911.0,50.9114,50.9702,50.8625,50.9212,503911.0
2024-06-05 09:30:00,51.8,51.95,51.63,51.76,92342.0,50.7156,50.8625,50.5492,50.6765,92342.0
2024-06-05 09:35:00,51.75,51.85,51.7,51.8,27234.0,50.6667,50.7646,50.6177,50.7156,27234.0
2024-06-05 09:40:00,51.8,51.8,51.63,51.72,43806.0,50.7156,50.7156,50.5492,50.6373,43806.0
2024-06-05 09:45:00,51.72,51.73,51.65,51.66,44708.0,50.6373,50.6471,50.5688,50.5786,44708.0
2024-06-05 09:50:00,51.65,51.67,51.5,51.51,38448.0,50.5688,50.5884,50.4219,50.4317,38448.0
2024-06-05 09:55:00,51.51,51.57,51.48,51.48,21880.0,50.4317,50.4904,50.4023,50.4023,21880.0
2024-06-05 10:00:00,51.48,51.6,51.39,51.6,39222.0,50.4023,50.5198,50.3142,50.5198,39222.0
2024-06-05 10:05:00,51.6,51.61,51.56,51.59,29677.0,50.5198,50.5296,50.4807,50.51,29677.0
2024-06-05 10:10:00,51.6,51.6,51.5,51.51,26872.0,50.5198,50.5198,50.4219,50.4317,26872.0
2024-06-05 10:15:00,51.51,51.52,51.37,51.37,29303.0,50.4317,50.4415,50.2946,50.2946,29303.0
2024-06-05 10:20:00,51.37,51.4,51.33,51.37,26259.0,50.2946,50.324,50.2555,50.2946,26259.0
2024-06-05 10:25:00,51.36,51.37,51.32,51.36,19353.0,50.2848,50.2946,50.2457,50.2848,19353.0
2024-06-05 10:30:00,51.36,51.4,51.31,51.34,27369.0,50.2848,50.324,50.2359,50.2653,27369.0
2024-06-05 10:35:00,51.34,51.37,51.33,51.35,15509.0,50.2653,50.2946,50.2555,50.275,15509.0
2024-06-05 10:40:00,51.34,51.46,51.34,51.39,32583.0,50.2653,50.3827,50.2653,50.3142,32583.0
2024-06-05 10:45:00,51.38,51.43,51.38,51.43,16683.0,50.3044,50.3534,50.3044,50.3534,16683.0
2024-06-05 10:50:00,51.43,51.47,51.41,51.47,23231.0,50.3534,50.3925,50.3338,50.3925,23231.0
2024-06-05 10:55:00,51.47,51.47,51.44,51.45,21513.0,50.3925,50.3925,50.3632,50.373,21513.0
2024-06-05 11:00:00,51.45,51.51,51.44,51.5,30153.0,50.373,50.4317,50.3632,50.4219,30153.0
2024-06-05 11:05:00,51.51,51.62,51.5,51.55,83176.0,50.4317,50.5394,50.4219,50.4709,83176.0
2024-06-05 11:10:00,51.55,51.57,51.52,51.57,10334.0,50.4709,50.4904,50.4415,50.4904,10334.0
2024-06-05 11:15:00,51.57,51.61,51.55,51.61,17437.0,50.4904,50.5296,50.4709,50.5296,17437.0
2024-06-05 11:20:00,51.62,51.62,51.58,51.58,14282.0,50.5394,50.5394,50.5002,50.5002,14282.0
2024-06-05 11:25:00,51.59,51.59,51.55,51.56,11514.0,50.51,50.51,50.4709,50.4807,11514.0
2024-06-05 11:30:00,51.55,51.56,51.45,51.49,16371.0,50.4709,50.4807,50.373,50.4121,16371.0
2024-06-05 11:35:00,51.49,51.5,51.45,51.47,14479.0,50.4121,50.4219,50.373,50.3925,14479.0
2024-06-05 11:40:00,51.48,51.51,51.41,51.41,14658.0,50.4023,50.4317,50.3338,50.3338,14658.0
2024-06-05 11:45:00,51.41,51.43,51.4,51.41,14009.0,50.3338,50.3534,50.324,50.3338,14009.0
2024-06-05 11:50:00,51.41,51.46,51.36,51.45,28288.0,50.3338,50.3827,50.2848,50.373,28288.0
2024-06-05 11:55:00,51.45,51.51,51.44,51.48,12235.0,50.373,50.4317,50.3632,50.4023,12235.0
2024-06-05 12:00:00,51.48,51.53,51.48,51.5,12125.0,50.4023,50.4513,50.4023,50.4219,12125.0
2024-06-05 12:05:00,51.5,51.5,51.45,51.45,19469.0,50.4219,50.4219,50.373,50.373,19469.0
2024-06-05 12:10:00,51.46,51.51,51.45,51.5,12079.0,50.3827,50.4317,50.373,50.4219,12079.0
2024-06-05 12:15:00,51.5,51.5,51.47,51.49,10822.0,50.4219,50.4219,50.3925,50.4121,10822.0
2024-06-05 12:20:00,51.48,51.52,51.48,51.52,12563.0,50.4023,50.4415,50.4023,50.4415,12563.0
2024-06-05 12:25:00,51.52,51.58,51.51,51.57,9159.0,50.4415,50.5002,50.4317,50.4904,9159.0
2024-06-05 12:30:00,51.57,51.58,51.53,51.54,19665.0,50.4904,50.5002,50.4513,50.4611,19665.0
2024-06-05 12:35:00,51.53,51.6,51.53,51.6,10995.0,50.4513,50.5198,50.4513,50.5198,10995.0
2024-06-05 12:40:00,51.6,51.66,51.6,51.62,13945.0,50.5198,50.5786,50.5198,50.5394,13945.0
2024-06-05 12:45:00,51.62,51.65,51.6,51.64,21377.0,50.5394,50.5688,50.5198,50.559,21377.0
2024-06-05 12:50:00,51.64,51.66,51.58,51.6,13524.0,50.559,50.5786,50.5002,50.5198,13524.0
2024-06-05 12:55:00,51.6,51.61,51.58,51.6,22466.0,50.5198,50.5296,50.5002,50.5198,22466.0
2024-06-05 13:00:00,51.59,51.59,51.5,51.51,13800.0,50.51,50.51,50.4219,50.4317,13800.0
2024-06-05 13:05:00,51.5,51.51,51.47,51.51,11167.0,50.4219,50.4317,50.3925,50.4317,11167.0
2024-06-05 13:10:00,51.51,51.51,51.48,51.48,16254.0,50.4317,50.4317,50.4023,50.4023,16254.0
2024-06-05 13:15:00,51.48,51.5,51.45,51.46,13877.0,50.4023,50.4219,50.373,50.3827,13877.0
2024-06-05 13:20:00,51.45,51.49,51.43,51.48,17555.0,50.373,50.4121,50.3534,50.4023,17555.0
2024-06-05 13:25:00,51.48,51.51,51.46,51.51,7814.0,50.4023,50.4317,50.3827,50.4317,7814.0
2024-06-05 13:30:00,51.51,51.51,51.47,51.48,18147.0,50.4317,50.4317,50.3925,50.4023,18147.0
2024-06-05 13:35:00,51.47,51.5,51.43,51.44,15974.0,50.3925,50.4219,50.3534,50.3632,15974.0
2024-06-05 13:40:00,51.46,51.47,51.39,51.43,14711.0,50.3827,50.3925,50.3142,50.3534,14711.0
2024-06-05 13:45:00,51.43,51.46,51.43,51.45,47037.0,50.3534,50.3827,50.3534,50.373,47037.0
2024-06-05 13:50:00,51.46,51.47,51.44,51.46,23155.0,50.3827,50.3925,50.3632,50.3827,23155.0
2024-06-05 13:55:00,51.46,51.52,51.45,51.51,18341.0,50.3827,50.4415,50.373,50.4317,18341.0
2024-06-05 14:00:00,51.52,51.64,51.51,51.58,25780.0,50.4415,50.559,50.4317,50.5002,25780.0
2024-06-05 14:05:00,51.59,51.63,51.57,51.62,12493.0,50.51,50.5492,50.4904,50.5394,12493.0
2024-06-05 14:10:00,51.63,51.67,51.61,51.62,11618.0,50.5492,50.5884,50.5296,50.5394,11618.0
2024-06-05 14:15:00,51.62,51.63,51.61,51.61,10480.0,50.5394,50.5492,50.5296,50.5296,10480.0
2024-06-05 14:20:00,51.61,51.63,51.59,51.62,13259.0,50.5296,50.5492,50.51,50.5394,13259.0
2024-06-05 14:25:00,51.62,51.67,51.61,51.66,17281.0,50.5394,50.5884,50.5296,50.5786,17281.0
2024-06-05 14:30:00,51.66,51.68,51.64,51.66,22177.0,50.5786,50.5981,50.559,50.5786,22177.0
2024-06-05 14:35:00,51.66,51.69,51.65,51.65,15658.0,50.5786,50.6079,50.5688,50.5688,15658.0
2024-06-05 14:40:00,51.66,51.72,51.65,51.7,14803.0,50.5786,50.6373,50.5688,50.6177,14803.0
2024-06-05 14:45:00,51.7,51.72,51.68,51.7,13600.0,50.6177,50.6373,50.5981,50.6177,13600.0
2024-06-05 14:50:00,51.7,51.71,51.69,51.7,14867.0,50.6177,50.6275,50.6079,50.6177,14867.0
2024-06-05 14:55:00,51.69,51.7,51.65,51.66,28204.0,50.6079,50.6177,50.5688,50.5786,28204.0
2024-06-05 15:00:00,51.66,51.69,51.66,51.67,15382.0,50.5786,50.6079,50.5786,50.5884,15382.0
2024-06-05 15:05:00,51.67,51.68,51.61,51.62,23682.0,50.5884,50.5981,50.5296,50.5394,23682.0
2024-06-05 15:10:00,51.62,51.63,51.59,51.6,26151.0,50.5394,50.5492,50.51,50.5198,26151.0
2024-06-05 15:15:00,51.6,51.63,51.58,51.62,32408.0,50.5198,50.5492,50.5002,50.5394,32408.0
2024-06-05 15:20:00,51.61,51.62,51.58,51.62,65584.0,50.5296,50.5394,50.5002,50.5394,65584.0
2024-06-05 15:25:00,51.62,51.63,51.55,51.57,31032.0,50.5394,50.5492,50.4709,50.4904,31032.0
2024-06-05 15:30:00,51.57,51.64,51.56,51.64,35506.0,50.4904,50.559,50.4807,50.559,35506.0
2024-06-05 15:35:00,51.63,51.63,51.55,51.57,45436.0,50.5492,50.5492,50.4709,50.4904,45436.0
2024-06-05 15:40:00,51.57,51.59,51.53,51.55,49786.0,50.4904,50.51,50.4513,50.4709,49786.0
2024-06-05 15:45:00,51.55,51.58,51.51,51.55,58368.0,50.4709,50.5002,50.4317,50.4709,58368.0
2024-06-05 15:50:00,51.55,51.67,51.54,51.64,101088.0,50.4709,50.5884,50.4611,50.559,101088.0
2024-06-05 15:55:00,51.65,51.7,51.61,51.68,339858.0,50.5688,50.6177,50.5296,50.5981,339858.0
2024-06-06 09:30:00,51.91,52.1,51.88,51.94,116497.0,50.8233,51.0093,50.794,50.8527,116497.0
2024-06-06 09:35:00,51.89,52.13,51.88,51.94,70524.0,50.8037,51.0387,50.794,50.8527,70524.0
2024-06-06 09:40:00,51.92,52.01,51.92,52.0,32806.0,50.8331,50.9212,50.8331,50.9114,32806.0
2024-06-06 09:45:00,52.0,52.09,51.97,52.03,52993.0,50.9114,50.9996,50.8821,50.9408,52993.0
2024-06-06 09:50:00,52.02,52.06,51.96,52.04,44142.0,50.931,50.9702,50.8723,50.9506,44142.0
2024-06-06 09:55:00,52.04,52.19,52.03,52.06,76344.0,50.9506,51.0975,50.9408,50.9702,76344.0
2024-06-06 10:00:00,52.07,52.14,52.04,52.13,44903.0,50.98,51.0485,50.9506,51.0387,44903.0
2024-06-06 10:05:00,52.13,52.16,52.0,52.0,69044.0,51.0387,51.0681,50.9114,50.9114,69044.0
2024-06-06 10:10:00,52.01,52.04,51.96,52.03,45261.0,50.9212,50.9506,50.8723,50.9408,45261.0
2024-06-06 10:15:00,52.02,52.09,52.0,52.0,38233.0,50.931,50.9996,50.9114,50.9114,38233.0
2024-06-06 10:20:00,52.01,52.04,51.96,51.98,29939.0,50.9212,50.9506,50.8723,50.8919,29939.0
2024-06-06 10:25:00,51.98,52.02,51.97,52.01,19528.0,50.8919,50.931,50.8821,50.9212,19528.0
2024-06-06 10:30:00,52.01,52.06,51.96,51.97,27626.0,50.9212,50.9702,50.8723,50.8821,27626.0
2024-06-06 10:35:00,51.97,52.0,51.92,51.93,14250.0,50.8821,50.9114,50.8331,50.8429,14250.0
2024-06-06 10:40:00,51.93,51.96,51.88,51.92,13289.0,50.8429,50.8723,50.794,50.8331,13289.0
2024-06-06 10:45:00,51.93,51.94,51.88,51.91,13167.0,50.8429,50.8527,50.794,50.8233,13167.0
2024-06-06 10:50:00,51.91,51.92,51.85,51.89,19599.0,50.8233,50.8331,50.7646,50.8037,19599.0
2024-06-06 10:55:00,51.89,51.89,51.86,51.88,14327.0,50.8037,50.8037,50.7744,50.794,14327.0
2024-06-06 11:00:00,51.88,51.97,51.87,51.97,20762.0,50.794,50.8821,50.7842,50.8821,20762.0
2024-06-06 11:05:00,51.96,52.03,51.96,52.02,21644.0,50.8723,50.9408,50.8723,50.931,21644.0
2024-06-06 11:10:00,52.02,52.02,51.99,52.02,15392.0,50.931,50.931,50.9017,50.931,15392.0
2024-06-06 11:15:00,52.01,52.04,51.99,52.01,22993.0,50.9212,50.9506,50.9017,50.9212,22993.0
2024-06-06 11:20:00,52.01,52.02,51.99,52.02,13768.0,50.9212,50.931,50.9017,50.931,13768.0
2024-06-06 11:25:00,52.02,52.04,51.99,52.01,22630.0,50.931,50.9506,50.9017,50.9212,22630.0
2024-06-06 11:30:00,52.0,52.02,51.97,51.98,22709.0,50.9114,50.931,50.8821,50.8919,22709.0
2024-06-06 11:35:00,51.97,52.02,51.96,52.0,43076.0,50.8821,50.931,50.8723,50.9114,43076.0
2024-06-06 11:40:00,52.0,52.06,51.98,52.03,36976.0,50.9114,50.9702,50.8919,50.9408,36976.0
2024-06-06 11:45:00,52.03,52.03,51.99,52.02,26795.0,50.9408,50.9408,50.9017,50.931,26795.0
2024-06-06 11:50:00,52.02,52.03,51.98,52.0,44434.0,50.931,50.9408,50.8919,50.9114,44434.0
2024-06-06 11:55:00,52.01,52.01,51.98,51.98,23644.0,50.9212,50.9212,50.8919,50.8919,23644.0
2024-06-06 12:00:00,51.98,52.0,51.97,52.0,27704.0,50.8919,50.9114,50.8821,50.9114,27704.0
2024-06-06 12:05:00,51.99,51.99,51.9,51.92,21107.0,50.9017,50.9017,50.8135,50.8331,21107.0
2024-06-06 12:10:00,51.92,51.93,51.84,51.84,12641.0,50.8331,50.8429,50.7548,50.7548,12641.0
2024-06-06 12:15:00,51.85,51.88,51.81,51.85,18877.0,50.7646,50.794,50.7254,50.7646,18877.0
2024-06-06 12:20:00,51.85,51.85,51.76,51.8,20404.0,50.7646,50.7646,50.6765,50.7156,20404.0
2024-06-06 12:25:00,51.79,51.82,51.77,51.77,14729.0,50.7058,50.7352,50.6863,50.6863,14729.0
2024-06-06 12:30:00,51.78,51.8,51.76,51.77,11799.0,50.696,50.7156,50.6765,50.6863,11799.0
2024-06-06 12:35:00,51.77,51.82,51.76,51.82,11065.0,50.6863,50.7352,50.6765,50.7352,11065.0
2024-06-06 12:40:00,51.81,51.83,51.81,51.83,10836.0,50.7254,50.745,50.7254,50.745,10836.0
2024-06-06 12:45:00,51.83,51.85,51.77,51.79,19235.0,50.745,50.7646,50.6863,50.7058,19235.0
2024-06-06 12:50:00,51.81,51.85,51.81,51.83,8916.0,50.7254,50.7646,50.7254,50.745,8916.0
2024-06-06 12:55:00,51.84,51.86,51.81,51.85,16949.0,50.7548,50.7744,50.7254,50.7646,16949.0
2024-06-06 13:00:00,51.84,51.85,51.79,51.83,11009.0,50.7548,50.7646,50.7058,50.745,11009.0
2024-06-06 13:05:00,51.84,51.84,51.82,51.84,7762.0,50.7548,50.7548,50.7352,50.7548,7762.0
2024-06-06 13:10:00,51.84,51.87,51.81,51.87,13023.0,50.7548,50.7842,50.7254,50.7842,13023.0
2024-06-06 13:15:00,51.87,51.91,51.86,51.88,16643.0,50.7842,50.8233,50.7744,50.794,16643.0
2024-06-06 13:20:00,51.89,51.89,51.83,51.88,40865.0,50.8037,50.8037,50.745,50.794,40865.0
2024-06-06 13:25:00,51.88,51.91,51.87,51.88,10543.0,50.794,50.8233,50.7842,50.794,10543.0
2024-06-06 13:30:00,51.88,51.9,51.86,51.88,18526.0,50.794,50.8135,50.7744,50.794,18526.0
2024-06-06 13:35:00,51.88,51.9,51.86,51.9,33121.0,50.794,50.8135,50.7744,50.8135,33121.0
2024-06-06 13:40:00,51.9,51.91,51.86,51.87,7428.0,50.8135,50.8233,50.7744,50.7842,7428.0
2024-06-06 13:45:00,51.86,51.87,51.83,51.86,10738.0,50.7744,50.7842,50.745,50.7744,10738.0
2024-06-06 13:50:00,51.86,51.86,51.83,51.85,6628.0,50.7744,50.7744,50.745,50.7646,6628.0
2024-06-06 13:55:00,51.85,51.87,51.81,51.87,16256.0,50.7646,50.7842,50.7254,50.7842,16256.0
2024-06-06 14:00:00,51.86,51.87,51.83,51.86,14432.0,50.7744,50.7842,50.745,50.7744,14432.0
2024-06-06 14:05:00,51.86,51.87,51.83,51.83,29990.0,50.7744,50.7842,50.745,50.745,29990.0
2024-06-06 14:10:00,51.82,51.86,51.8,51.82,22322.0,50.7352,50.7744,50.7156,50.7352,22322.0
2024-06-06 14:15:00,51.81,51.85,51.79,51.83,10313.0,50.7254,50.7646,50.7058,50.745,10313.0
2024-06-06 14:20:00,51.83,51.89,51.82,51.88,17982.0,50.745,50.8037,50.7352,50.794,17982.0
2024-06-06 14:25:00,51.89,51.96,51.89,51.94,22348.0,50.8037,50.8723,50.8037,50.8527,22348.0
2024-06-06 14:30:00,51.94,51.94,51.89,51.91,9098.0,50.8527,50.8527,50.8037,50.8233,9098.0
2024-06-06 14:35:00,51.91,51.92,51.88,51.89,17076.0,50.8233,50.8331,50.794,50.8037,17076.0
2024-06-06 14:40:00,51.89,51.94,51.88,51.91,26760.0,50.8037,50.8527,50.794,50.8233,26760.0
2024-06-06 14:45:00,51.92,51.98,51.92,51.95,17531.0,50.8331,50.8919,50.8331,50.8625,17531.0
2024-06-06 14:50:00,51.96,52.0,51.94,51.98,11408.0,50.8723,50.9114,50.8527,50.8919,11408.0
2024-06-06 14:55:00,51.98,52.0,51.96,51.98,20880.0,50.8919,50.9114,50.8723,50.8919,20880.0
2024-06-06 15:00:00,51.98,52.0,51.95,51.97,18433.0,50.8919,50.9114,50.8625,50.8821,18433.0
2024-06-06 15:05:00,51.97,51.99,51.96,51.98,15922.0,50.8821,50.9017,50.8723,50.8919,15922.0
2024-06-06 15:10:00,51.98,52.01,51.97,51.99,41046.0,50.8919,50.9212,50.8821,50.9017,41046.0
2024-06-06 15:15:00,51.98,52.0,51.96,51.98,16529.0,50.8919,50.9114,50.8723,50.8919,16529.0
2024-06-06 15:20:00,51.98,52.0,51.96,51.98,27108.0,50.8919,50.9114,50.8723,50.8919,27108.0
2024-06-06 15:25:00,51.98,51.99,51.92,51.93,26598.0,50.8919,50.9017,50.8331,50.8429,26598.0
2024-06-06 15:30:00,51.93,52.0,51.92,51.98,46126.0,50.8429,50.9114,50.8331,50.8919,46126.0
2024-06-06 15:35:00,51.98,52.01,51.98,52.0,46051.0,50.8919,50.9212,50.8919,50.9114,46051.0
2024-06-06 15:40:00,52.0,52.0,51.96,51.97,63262.0,50.9114,50.9114,50.8723,50.8821,63262.0
2024-06-06 15:45:00,51.96,52.0,51.94,51.99,109157.0,50.8723,50.9114,50.8527,50.9017,109157.0
2024-06-06 15:50:00,52.0,52.0,51.86,51.9,127827.0,50.9114,50.9114,50.7744,50.8135,127827.0
2024-06-06 15:55:00,51.9,51.96,51.87,51.96,290992.0,50.8135,50.8723,50.7842,50.8723,290992.0
2024-06-07 09:30:00,51.89,52.03,51.87,51.88,47059.0,50.8037,50.9408,50.7842,50.794,47059.0
2024-06-07 09:35:00,51.91,52.08,51.84,52.08,42703.0,50.8233,50.9898,50.7548,50.9898,42703.0
2024-06-07 09:40:00,52.04,52.07,51.92,51.92,22630.0,50.9506,50.98,50.8331,50.8331,22630.0
2024-06-07 09:45:00,51.93,51.93,51.85,51.86,10832.0,50.8429,50.8429,50.7646,50.7744,10832.0
2024-06-07 09:50:00,51.86,51.91,51.8,51.8,25580.0,50.7744,50.8233,50.7156,50.7156,25580.0
2024-06-07 09:55:00,51.8,51.9,51.78,51.89,24423.0,50.7156,50.8135,50.696,50.8037,24423.0
2024-06-07 10:00:00,51.87,51.98,51.87,51.96,9628.0,50.7842,50.8919,50.7842,50.8723,9628.0
2024-06-07 10:05:00,51.97,52.01,51.95,51.95,15076.0,50.8821,50.9212,50.8625,50.8625,15076.0
2024-06-07 10:10:00,51.95,51.96,51.88,51.92,29291.0,50.8625,50.8723,50.794,50.8331,29291.0
2024-06-07 10:15:00,51.91,52.0,51.89,51.93,20329.0,50.8233,50.9114,50.8037,50.8429,20329.0
2024-06-07 10:20:00,51.93,51.99,51.93,51.98,10775.0,50.8429,50.9017,50.8429,50.8919,10775.0
2024-06-07 10:25:00,51.98,52.01,51.97,51.99,44602.0,50.8919,50.9212,50.8821,50.9017,44602.0
2024-06-07 10:30:00,52.0,52.05,51.98,51.98,14843.0,50.9114,50.9604,50.8919,50.8919,14843.0
2024-06-07 10:35:00,51.98,52.0,51.93,52.0,11702.0,50.8919,50.9114,50.8429,50.9114,11702.0
2024-06-07 10:40:00,52.0,52.02,51.98,51.98,8822.0,50.9114,50.931,50.8919,50.8919,8822.0
2024-06-07 10:45:00,51.99,52.03,51.98,51.98,15722.0,50.9017,50.9408,50.8919,50.8919,15722.0
2024-06-07 10:50:00,51.98,51.98,51.92,51.95,9512.0,50.8919,50.8919,50.8331,50.8625,9512.0
2024-06-07 10:55:00,51.95,51.99,51.94,51.97,15723.0,50.8625,50.9017,50.8527,50.8821,15723.0
2024-06-07 11:00:00,51.97,51.97,51.91,51.94,8412.0,50.8821,50.8821,50.8233,50.8527,8412.0
2024-06-07 11:05:00,51.94,51.96,51.92,51.95,8006.0,50.8527,50.8723,50.8331,50.8625,8006.0
2024-06-07 11:10:00,51.94,51.94,51.89,51.9,7536.0,50.8527,50.8527,50.8037,50.8135,7536.0
2024-06-07 11:15:00,51.91,51.92,51.89,51.91,6435.0,50.8233,50.8331,50.8037,50.8233,6435.0
2024-06-07 11:20:00,51.9,51.91,51.88,51.9,6856.0,50.8135,50.8233,50.794,50.8135,6856.0
2024-06-07 11:25:00,51.9,51.91,51.87,51.88,14143.0,50.8135,50.8233,50.7842,50.794,14143.0
2024-06-07 11:30:00,51.88,51.91,51.86,51.9,11921.0,50.794,50.8233,50.7744,50.8135,11921.0
2024-06-07 11:35:00,51.9,51.91,51.88,51.88,9058.0,50.8135,50.8233,50.794,50.794,9058.0
2024-06-07 11:40:00,51.88,51.9,51.87,51.9,5430.0,50.794,50.8135,50.7842,50.8135,5430.0
2024-06-07 11:45:00,51.9,51.93,51.9,51.91,5998.0,50.8135,50.8429,50.8135,50.8233,5998.0
2024-06-07 11:50:00,51.91,51.92,51.88,51.91,7378.0,50.8233,50.8331,50.794,50.8233,7378.0
2024-06-07 11:55:00,51.92,51.93,51.91,51.91,8049.0,50.8331,50.8429,50.8233,50.8233,8049.0
2024-06-07 12:00:00,51.91,51.92,51.8,51.81,11624.0,50.8233,50.8331,50.7156,50.7254,11624.0
2024-06-07 12:05:00,51.82,51.85,51.8,51.82,12092.0,50.7352,50.7646,50.7156,50.7352,12092.0
2024-06-07 12:10:00,51.81,51.84,51.76,51.79,39367.0,50.7254,50.7548,50.6765,50.7058,39367.0
2024-06-07 12:15:00,51.79,51.8,51.76,51.77,10982.0,50.7058,50.7156,50.6765,50.6863,10982.0
2024-06-07 12:20:00,51.76,51.81,51.75,51.76,35403.0,50.6765,50.7254,50.6667,50.6765,35403.0
2024-06-07 12:25:00,51.76,51.77,51.71,51.72,20351.0,50.6765,50.6863,50.6275,50.6373,20351.0
2024-06-07 12:30:00,51.72,51.75,51.71,51.71,14216.0,50.6373,50.6667,50.6275,50.6275,14216.0
2024-06-07 12:35:00,51.72,51.74,51.69,51.74,5998.0,50.6373,50.6569,50.6079,50.6569,5998.0
2024-06-07 12:40:00,51.73,51.73,51.71,51.72,8957.0,50.6471,50.6471,50.6275,50.6373,8957.0
2024-06-07 12:45:00,51.72,51.73,51.67,51.68,13414.0,50.6373,50.6471,50.5884,50.5981,13414.0
2024-06-07 12:50:00,51.69,51.76,51.69,51.73,13304.0,50.6079,50.6765,50.6079,50.6471,13304.0
2024-06-07 12:55:00,51.73,51.76,51.7,51.72,8706.0,50.6471,50.6765,50.6177,50.6373,8706.0
2024-06-07 13:00:00,51.72,51.72,51.68,51.7,11365.0,50.6373,50.6373,50.5981,50.6177,11365.0
2024-06-07 13:05:00,51.68,51.75,51.67,51.75,10113.0,50.5981,50.6667,50.5884,50.6667,10113.0
2024-06-07 13:10:00,51.76,51.78,51.72,51.76,11672.0,50.6765,50.696,50.6373,50.6765,11672.0
2024-06-07 13:15:00,51.77,51.81,51.76,51.81,9543.0,50.6863,50.7254,50.6765,50.7254,9543.0
2024-06-07 13:20:00,51.8,51.81,51.76,51.8,27105.0,50.7156,50.7254,50.6765,50.7156,27105.0
2024-06-07 13:25:00,51.8,51.81,51.79,51.79,8099.0,50.7156,50.7254,50.7058,50.7058,8099.0
2024-06-07 13:30:00,51.8,51.8,51.77,51.77,5948.0,50.7156,50.7156,50.6863,50.6863,5948.0
2024-06-07 13:35:00,51.78,51.81,51.76,51.77,8147.0,50.696,50.7254,50.6765,50.6863,8147.0
2024-06-07 13:40:00,51.77,51.79,51.76,51.79,5405.0,50.6863,50.7058,50.6765,50.7058,5405.0
2024-06-07 13:45:00,51.79,51.8,51.77,51.77,6288.0,50.7058,50.7156,50.6863,50.6863,6288.0
2024-06-07 13:50:00,51.78,51.79,51.75,51.77,11157.0,50.696,50.7058,50.6667,50.6863,11157.0
2024-06-07 13:55:00,51.77,51.79,51.77,51.78,7436.0,50.6863,50.7058,50.6863,50.696,7436.0
2024-06-07 14:00:00,51.77,51.77,51.72,51.74,12382.0,50.6863,50.6863,50.6373,50.6569,12382.0
2024-06-07 14:05:00,51.73,51.74,51.69,51.71,10203.0,50.6471,50.6569,50.6079,50.6275,10203.0
2024-06-07 14:10:00,51.72,51.72,51.7,51.71,9349.0,50.6373,50.6373,50.6177,50.6275,9349.0
2024-06-07 14:15:00,51.71,51.74,51.7,51.73,10929.0,50.6275,50.6569,50.6177,50.6471,10929.0
2024-06-07 14:20:00,51.73,51.77,51.72,51.76,11168.0,50.6471,50.6863,50.6373,50.6765,11168.0
2024-06-07 14:25:00,51.76,51.78,51.74,51.77,8677.0,50.6765,50.696,50.6569,50.6863,8677.0
2024-06-07 14:30:00,51.77,51.79,51.76,51.77,16039.0,50.6863,50.7058,50.6765,50.6863,16039.0
2024-06-07 14:35:00,51.78,51.8,51.77,51.8,11317.0,50.696,50.7156,50.6863,50.7156,11317.0
2024-06-07 14:40:00,51.79,51.83,51.79,51.82,10929.0,50.7058,50.745,50.7058,50.7352,10929.0
2024-06-07 14:45:00,51.82,51.86,51.82,51.85,8790.0,50.7352,50.7744,50.7352,50.7646,8790.0
2024-06-07 14:50:00,51.85,51.93,51.85,51.91,27003.0,50.7646,50.8429,50.7646,50.8233,27003.0
2024-06-07 14:55:00,51.91,51.92,51.89,51.9,14183.0,50.8233,50.8331,50.8037,50.8135,14183.0
2024-06-07 15:00:00,51.9,51.92,51.87,51.91,22156.0,50.8135,50.8331,50.7842,50.8233,22156.0
2024-06-07 15:05:00,51.92,51.94,51.85,51.88,22853.0,50.8331,50.8527,50.7646,50.794,22853.0
2024-06-07 15:10:00,51.88,51.89,51.84,51.88,28542.0,50.794,50.8037,50.7548,50.794,28542.0
2024-06-07 15:15:00,51.88,51.9,51.87,51.88,17241.0,50.794,50.8135,50.7842,50.794,17241.0
2024-06-07 15:20:00,51.89,51.9,51.86,51.89,20156.0,50.8037,50.8135,50.7744,50.8037,20156.0
2024-06-07 15:25:00,51.89,51.9,51.88,51.9,18022.0,50.8037,50.8135,50.794,50.8135,18022.0
2024-06-07 15:30:00,51.9,51.9,51.86,51.88,22368.0,50.8135,50.8135,50.7744,50.794,22368.0
2024-06-07 15:35:00,51.88,51.91,51.86,51.87,39504.0,50.794,50.8233,50.7744,50.7842,39504.0
2024-06-07 15:40:00,51.87,51.9,51.83,51.87,43022.0,50.7842,50.8135,50.745,50.7842,43022.0
2024-06-07 15:45:00,51.86,51.86,51.79,51.79,66913.0,50.7744,50.7744,50.7058,50.7058,66913.0
2024-06-07 15:50:00,51.8,51.9,51.78,51.9,127731.0,50.7156,50.8135,50.696,50.8135,127731.0
2024-06-07 15:55:00,51.9,51.99,51.89,51.98,380536.0,50.8135,50.9017,50.8037,50.8919,380536.0
2024-06-10 09:30:00,52.06,52.06,51.8,51.84,48374.0,50.9702,50.9702,50.7156,50.7548,48374.0
2024-06-10 09:35:00,51.85,51.93,51.78,51.82,42853.0,50.7646,50.8429,50.696,50.7352,42853.0
2024-06-10 09:40:00,51.83,52.02,51.83,52.02,46840.0,50.745,50.931,50.745,50.931,46840.0
2024-06-10 09:45:00,52.03,52.04,51.97,51.99,18211.0,50.9408,50.9506,50.8821,50.9017,18211.0
2024-06-10 09:50:00,52.0,52.0,51.91,51.91,14042.0,50.9114,50.9114,50.8233,50.8233,14042.0
2024-06-10 09:55:00,51.92,51.96,51.88,51.96,12958.0,50.8331,50.8723,50.794,50.8723,12958.0
2024-06-10 10:00:00,51.96,51.96,51.85,51.85,16910.0,50.8723,50.8723,50.7646,50.7646,16910.0
2024-06-10 10:05:00,51.86,51.88,51.76,51.76,23779.0,50.7744,50.794,50.6765,50.6765,23779.0
2024-06-10 10:10:00,51.76,51.76,51.62,51.66,24290.0,50.6765,50.6765,50.5394,50.5786,24290.0
2024-06-10 10:15:00,51.66,51.76,51.66,51.73,8664.0,50.5786,50.6765,50.5786,50.6471,8664.0
2024-06-10 10:20:00,51.73,51.73,51.58,51.59,14689.0,50.6471,50.6471,50.5002,50.51,14689.0
2024-06-10 10:25:00,51.58,51.59,51.52,51.55,16927.0,50.5002,50.51,50.4415,50.4709,16927.0
2024-06-10 10:30:00,51.56,51.58,51.51,51.55,20091.0,50.4807,50.5002,50.4317,50.4709,20091.0
2024-06-10 10:35:00,51.55,51.58,51.54,51.55,15900.0,50.4709,50.5002,50.4611,50.4709,15900.0
2024-06-10 10:40:00,51.56,51.59,51.51,51.57,21679.0,50.4807,50.51,50.4317,50.4904,21679.0
2024-06-10 10:45:00,51.56,51.57,51.54,51.57,16972.0,50.4807,50.4904,50.4611,50.4904,16972.0
2024-06-10 10:50:00,51.56,51.66,51.55,51.66,10881.0,50.4807,50.5786,50.4709,50.5786,10881.0
2024-06-10 10:55:00,51.66,51.68,51.6,51.61,34566.0,50.5786,50.5981,50.5198,50.5296,34566.0
2024-06-10 11:00:00,51.6,51.63,51.57,51.63,13870.0,50.5198,50.5492,50.4904,50.5492,13870.0
2024-06-10 11:05:00,51.64,51.7,51.63,51.69,11942.0,50.559,50.6177,50.5492,50.6079,11942.0
2024-06-10 11:10:00,51.69,51.69,51.55,51.55,13626.0,50.6079,50.6079,50.4709,50.4709,13626.0
2024-06-10 11:15:00,51.55,51.56,51.52,51.55,17647.0,50.4709,50.4807,50.4415,50.4709,17647.0
2024-06-10 11:20:00,51.55,51.56,51.53,51.55,19438.0,50.4709,50.4807,50.4513,50.4709,19438.0
2024-06-10 11:25:00,51.56,51.56,51.51,51.55,15662.0,50.4807,50.4807,50.4317,50.4709,15662.0
2024-06-10 11:30:00,51.55,51.6,51.55,51.55,16156.0,50.4709,50.5198,50.4709,50.4709,16156.0
2024-06-10 11:35:00,51.56,51.58,51.55,51.57,11583.0,50.4807,50.5002,50.4709,50.4904,11583.0
2024-06-10 11:40:00,51.56,51.6,51.56,51.6,13859.0,50.4807,50.5198,50.4807,50.5198,13859.0
2024-06-10 11:45:00,51.6,51.63,51.51,51.51,14395.0,50.5198,50.5492,50.4317,50.4317,14395.0
2024-06-10 11:50:00,51.51,51.54,51.49,51.54,26159.0,50.4317,50.4611,50.4121,50.4611,26159.0
2024-06-10 11:55:00,51.54,51.55,51.51,51.54,16757.0,50.4611,50.4709,50.4317,50.4611,16757.0
2024-06-10 12:00:00,51.54,51.58,51.52,51.53,11666.0,50.4611,50.5002,50.4415,50.4513,11666.0
2024-06-10 12:05:00,51.53,51.54,51.52,51.53,12527.0,50.4513,50.4611,50.4415,50.4513,12527.0
2024-06-10 12:10:00,51.53,51.54,51.5,51.52,20289.0,50.4513,50.4611,50.4219,50.4415,20289.0
2024-06-10 12:15:00,51.52,51.54,51.5,51.5,9318.0,50.4415,50.4611,50.4219,50.4219,9318.0
2024-06-10 12:20:00,51.5,51.56,51.46,51.54,33624.0,50.4219,50.4807,50.3827,50.4611,33624.0
2024-06-10 12:25:00,51.54,51.59,51.51,51.54,49121.0,50.4611,50.51,50.4317,50.4611,49121.0
2024-06-10 12:30:00,51.54,51.54,51.5,51.52,12351.0,50.4611,50.4611,50.4219,50.4415,12351.0
2024-06-10 12:35:00,51.52,51.57,51.51,51.56,8646.0,50.4415,50.4904,50.4317,50.4807,8646.0
2024-06-10 12:40:00,51.57,51.58,51.55,51.56,14026.0,50.4904,50.5002,50.4709,50.4807,14026.0
2024-06-10 12:45:00,51.55,51.57,51.5,51.52,18625.0,50.4709,50.4904,50.4219,50.4415,18625.0
2024-06-10 12:50:00,51.52,51.53,51.51,51.51,5332.0,50.4415,50.4513,50.4317,50.4317,5332.0
2024-06-10 12:55:00,51.51,51.52,51.49,51.51,16420.0,50.4317,50.4415,50.4121,50.4317,16420.0
2024-06-10 13:00:00,51.51,51.51,51.46,51.49,10547.0,50.4317,50.4317,50.3827,50.4121,10547.0
2024-06-10 13:05:00,51.48,51.52,51.48,51.51,8240.0,50.4023,50.4415,50.4023,50.4317,8240.0
2024-06-10 13:10:00,51.51,51.55,51.5,51.55,30718.0,50.4317,50.4709,50.4219,50.4709,30718.0
2024-06-10 13:15:00,51.55,51.59,51.53,51.57,29542.0,50.4709,50.51,50.4513,50.4904,29542.0
2024-06-10 13:20:00,51.57,51.58,51.55,51.55,14681.0,50.4904,50.5002,50.4709,50.4709,14681.0
2024-06-10 13:25:00,51.55,51.58,51.53,51.55,43234.0,50.4709,50.5002,50.4513,50.4709,43234.0
2024-06-10 13:30:00,51.56,51.6,51.56,51.6,13157.0,50.4807,50.5198,50.4807,50.5198,13157.0
2024-06-10 13:35:00,51.6,51.6,51.55,51.57,25896.0,50.5198,50.5198,50.4709,50.4904,25896.0
2024-06-10 13:40:00,51.57,51.6,51.57,51.6,8555.0,50.4904,50.5198,50.4904,50.5198,8555.0
2024-06-10 13:45:00,51.6,51.69,51.59,51.64,39011.0,50.5198,50.6079,50.51,50.559,39011.0
2024-06-10 13:50:00,51.64,51.7,51.64,51.66,39924.0,50.559,50.6177,50.559,50.5786,39924.0
2024-06-10 13:55:00,51.65,51.72,51.64,51.71,21382.0,50.5688,50.6373,50.559,50.6275,21382.0
2024-06-10 14:00:00,51.72,51.77,51.7,51.76,32092.0,50.6373,50.6863,50.6177,50.6765,32092.0
2024-06-10 14:05:00,51.77,51.8,51.75,51.79,26219.0,50.6863,50.7156,50.6667,50.7058,26219.0
2024-06-10 14:10:00,51.79,51.81,51.78,51.81,7337.0,50.7058,50.7254,50.696,50.7254,7337.0
2024-06-10 14:15:00,51.8,51.82,51.79,51.81,10803.0,50.7156,50.7352,50.7058,50.7254,10803.0
2024-06-10 14:20:00,51.81,51.83,51.8,51.83,14500.0,50.7254,50.745,50.7156,50.745,14500.0
2024-06-10 14:25:00,51.83,51.84,51.79,51.8,19770.0,50.745,50.7548,50.7058,50.7156,19770.0
2024-06-10 14:30:00,51.8,51.86,51.79,51.85,10535.0,50.7156,50.7744,50.7058,50.7646,10535.0
2024-06-10 14:35:00,51.85,51.86,51.81,51.84,10134.0,50.7646,50.7744,50.7254,50.7548,10134.0
2024-06-10 14:40:00,51.83,51.85,51.78,51.79,12257.0,50.745,50.7646,50.696,50.7058,12257.0
2024-06-10 14:45:00,51.8,51.8,51.78,51.79,17351.0,50.7156,50.7156,50.696,50.7058,17351.0
2024-06-10 14:50:00,51.79,51.79,51.76,51.78,18737.0,50.7058,50.7058,50.6765,50.696,18737.0
2024-06-10 14:55:00,51.79,51.8,51.78,51.78,15070.0,50.7058,50.7156,50.696,50.696,15070.0
2024-06-10 15:00:00,51.78,51.83,51.78,51.8,11978.0,50.696,50.745,50.696,50.7156,11978.0
2024-06-10 15:05:00,51.8,51.8,51.76,51.77,14703.0,50.7156,50.7156,50.6765,50.6863,14703.0
2024-06-10 15:10:00,51.76,51.78,51.73,51.78,31738.0,50.6765,50.696,50.6471,50.696,31738.0
2024-06-10 15:15:00,51.78,51.8,51.77,51.8,13673.0,50.696,50.7156,50.6863,50.7156,13673.0
2024-06-10 15:20:00,51.8,51.82,51.78,51.79,23553.0,50.7156,50.7352,50.696,50.7058,23553.0
2024-06-10 15:25:00,51.78,51.82,51.77,51.77,20117.0,50.696,50.7352,50.6863,50.6863,20117.0
2024-06-10 15:30:00,51.77,51.78,51.73,51.75,26034.0,50.6863,50.696,50.6471,50.6667,26034.0
2024-06-10 15:35:00,51.75,51.75,51.71,51.71,23148.0,50.6667,50.6667,50.6275,50.6275,23148.0
2024-06-10 15:40:00,51.72,51.72,51.67,51.67,47649.0,50.6373,50.6373,50.5884,50.5884,47649.0
2024-06-10 15:45:00,51.66,51.69,51.61,51.61,54864.0,50.5786,50.6079,50.5296,50.5296,54864.0
2024-06-10 15:50:00,51.61,51.68,51.58,51.64,98361.0,50.5296,50.5981,50.5002,50.559,98361.0
2024-06-10 15:55:00,51.63,51.65,51.59,51.64,309130.0,50.5492,50.5688,50.51,50.559,309130.0
2024-06-11 09:30:00,51.55,51.72,51.48,51.52,53301.0,50.4709,50.6373,50.4023,50.4415,53301.0
2024-06-11 09:35:00,51.51,51.61,51.46,51.56,17824.0,50.4317,50.5296,50.3827,50.4807,17824.0
2024-06-11 09:40:00,51.57,51.59,51.44,51.53,11810.0,50.4904,50.51,50.3632,50.4513,11810.0
2024-06-11 09:45:00,51.52,51.52,51.35,51.37,19817.0,50.4415,50.4415,50.275,50.2946,19817.0
2024-06-11 09:50:00,51.36,51.42,51.34,51.41,13617.0,50.2848,50.3436,50.2653,50.3338,13617.0
2024-06-11 09:55:00,51.42,51.45,51.34,51.36,17533.0,50.3436,50.373,50.2653,50.2848,17533.0
2024-06-11 10:00:00,51.36,51.36,51.25,51.26,9497.0,50.2848,50.2848,50.1771,50.1869,9497.0
2024-06-11 10:05:00,51.26,51.32,51.25,51.32,24490.0,50.1869,50.2457,50.1771,50.2457,24490.0
2024-06-11 10:10:00,51.32,51.35,51.29,51.35,12523.0,50.2457,50.275,50.2163,50.275,12523.0
2024-06-11 10:15:00,51.35,51.35,51.24,51.29,34937.0,50.275,50.275,50.1674,50.2163,34937.0
2024-06-11 10:20:00,51.28,51.31,51.26,51.28,17934.0,50.2065,50.2359,50.1869,50.2065,17934.0
2024-06-11 10:25:00,51.29,51.34,51.28,51.3,23347.0,50.2163,50.2653,50.2065,50.2261,23347.0
2024-06-11 10:30:00,51.3,51.3,51.22,51.28,21377.0,50.2261,50.2261,50.1478,50.2065,21377.0
2024-06-11 10:35:00,51.29,51.29,51.26,51.27,18001.0,50.2163,50.2163,50.1869,50.1967,18001.0
2024-06-11 10:40:00,51.26,51.33,51.25,51.33,20206.0,50.1869,50.2555,50.1771,50.2555,20206.0
2024-06-11 10:45:00,51.34,51.35,51.31,51.35,13008.0,50.2653,50.275,50.2359,50.275,13008.0
2024-06-11 10:50:00,51.34,51.35,51.26,51.3,15494.0,50.2653,50.275,50.1869,50.2261,15494.0
2024-06-11 10:55:00,51.31,51.34,51.29,51.33,15200.0,50.2359,50.2653,50.2163,50.2555,15200.0
2024-06-11 11:00:00,51.33,51.33,51.27,51.28,14552.0,50.2555,50.2555,50.1967,50.2065,14552.0
2024-06-11 11:05:00,51.28,51.31,51.25,51.3,15201.0,50.2065,50.2359,50.1771,50.2261,15201.0
2024-06-11 11:10:00,51.31,51.33,51.29,51.31,13111.0,50.2359,50.2555,50.2163,50.2359,13111.0
2024-06-11 11:15:00,51.3,51.32,51.27,51.3,22558.0,50.2261,50.2457,50.1967,50.2261,22558.0
2024-06-11 11:20:00,51.3,51.31,51.26,51.28,7668.0,50.2261,50.2359,50.1869,50.2065,7668.0
2024-06-11 11:25:00,51.28,51.3,51.26,51.29,13006.0,50.2065,50.2261,50.1869,50.2163,13006.0
2024-06-11 11:30:00,51.29,51.34,51.27,51.34,21934.0,50.2163,50.2653,50.1967,50.2653,21934.0
2024-06-11 11:35:00,51.35,51.36,51.3,51.31,11235.0,50.275,50.2848,50.2261,50.2359,11235.0
2024-06-11 11:40:00,51.32,51.35,51.31,51.35,16411.0,50.2457,50.275,50.2359,50.275,16411.0
2024-06-11 11:45:00,51.35,51.39,51.35,51.37,9434.0,50.275,50.3142,50.275,50.2946,9434.0
2024-06-11 11:50:00,51.37,51.38,51.33,51.36,20379.0,50.2946,50.3044,50.2555,50.2848,20379.0
2024-06-11 11:55:00,51.37,51.38,51.29,51.31,12046.0,50.2946,50.3044,50.2163,50.2359,12046.0
2024-06-11 12:00:00,51.3,51.31,51.23,51.27,13454.0,50.2261,50.2359,50.1576,50.1967,13454.0
2024-06-11 12:05:00,51.27,51.29,51.26,51.28,7815.0,50.1967,50.2163,50.1869,50.2065,7815.0
2024-06-11 12:10:00,51.29,51.3,51.26,51.28,15461.0,50.2163,50.2261,50.1869,50.2065,15461.0
2024-06-11 12:15:00,51.28,51.28,51.25,51.27,14785.0,50.2065,50.2065,50.1771,50.1967,14785.0
2024-06-11 12:20:00,51.27,51.29,51.26,51.27,13471.0,50.1967,50.2163,50.1869,50.1967,13471.0
2024-06-11 12:25:00,51.26,51.29,51.26,51.27,11874.0,50.1869,50.2163,50.1869,50.1967,11874.0
2024-06-11 12:30:00,51.27,51.29,51.26,51.28,14145.0,50.1967,50.2163,50.1869,50.2065,14145.0
2024-06-11 12:35:00,51.28,51.3,51.27,51.29,15196.0,50.2065,50.2261,50.1967,50.2163,15196.0
2024-06-11 12:40:00,51.29,51.3,51.27,51.29,15362.0,50.2163,50.2261,50.1967,50.2163,15362.0
2024-06-11 12:45:00,51.29,51.33,51.28,51.31,18813.0,50.2163,50.2555,50.2065,50.2359,18813.0
2024-06-11 12:50:00,51.3,51.31,51.26,51.27,12893.0,50.2261,50.2359,50.1869,50.1967,12893.0
2024-06-11 12:55:00,51.26,51.28,51.26,51.27,10851.0,50.1869,50.2065,50.1869,50.1967,10851.0
2024-06-11 13:00:00,51.27,51.27,51.21,51.23,24282.0,50.1967,50.1967,50.138,50.1576,24282.0
2024-06-11 13:05:00,51.23,51.26,51.22,51.22,16457.0,50.1576,50.1869,50.1478,50.1478,16457.0
2024-06-11 13:10:00,51.23,51.23,51.21,51.22,18398.0,50.1576,50.1576,50.138,50.1478,18398.0
2024-06-11 13:15:00,51.21,51.22,51.18,51.2,27695.0,50.138,50.1478,50.1086,50.1282,27695.0
2024-06-11 13:20:00,51.2,51.22,51.18,51.19,13774.0,50.1282,50.1478,50.1086,50.1184,13774.0
2024-06-11 13:25:00,51.19,51.19,51.17,51.19,6634.0,50.1184,50.1184,50.0988,50.1184,6634.0
2024-06-11 13:30:00,51.18,51.23,51.18,51.19,14809.0,50.1086,50.1576,50.1086,50.1184,14809.0
2024-06-11 13:35:00,51.19,51.23,51.16,51.2,15705.0,50.1184,50.1576,50.089,50.1282,15705.0
2024-06-11 13:40:00,51.2,51.28,51.19,51.27,14400.0,50.1282,50.2065,50.1184,50.1967,14400.0
2024-06-11 13:45:00,51.28,51.32,51.27,51.29,12978.0,50.2065,50.2457,50.1967,50.2163,12978.0
2024-06-11 13:50:00,51.28,51.29,51.25,51.25,10938.0,50.2065,50.2163,50.1771,50.1771,10938.0
2024-06-11 13:55:00,51.26,51.27,51.23,51.24,7853.0,50.1869,50.1967,50.1576,50.1674,7853.0
2024-06-11 14:00:00,51.24,51.26,51.22,51.26,15088.0,50.1674,50.1869,50.1478,50.1869,15088.0
2024-06-11 14:05:00,51.27,51.27,51.23,51.25,13846.0,50.1967,50.1967,50.1576,50.1771,13846.0
2024-06-11 14:10:00,51.25,51.3,51.24,51.29,16070.0,50.1771,50.2261,50.1674,50.2163,16070.0
2024-06-11 14:15:00,51.29,51.3,51.27,51.3,17246.0,50.2163,50.2261,50.1967,50.2261,17246.0
2024-06-11 14:20:00,51.3,51.32,51.29,51.3,19296.0,50.2261,50.2457,50.2163,50.2261,19296.0
2024-06-11 14:25:00,51.3,51.33,51.28,51.33,21530.0,50.2261,50.2555,50.2065,50.2555,21530.0
2024-06-11 14:30:00,51.33,51.36,51.3,51.31,15460.0,50.2555,50.2848,50.2261,50.2359,15460.0
2024-06-11 14:35:00,51.32,51.34,51.29,51.32,19962.0,50.2457,50.2653,50.2163,50.2457,19962.0
2024-06-11 14:40:00,51.32,51.32,51.26,51.26,14438.0,50.2457,50.2457,50.1869,50.1869,14438.0
2024-06-11 14:45:00,51.27,51.28,51.24,51.27,9582.0,50.1967,50.2065,50.1674,50.1967,9582.0
2024-06-11 14:50:00,51.27,51.32,51.26,51.31,20788.0,50.1967,50.2457,50.1869,50.2359,20788.0
2024-06-11 14:55:00,51.32,51.34,51.31,51.32,12912.0,50.2457,50.2653,50.2359,50.2457,12912.0
2024-06-11 15:00:00,51.33,51.35,51.32,51.34,15870.0,50.2555,50.275,50.2457,50.2653,15870.0
2024-06-11 15:05:00,51.34,51.35,51.3,51.3,16664.0,50.2653,50.275,50.2261,50.2261,16664.0
2024-06-11 15:10:00,51.3,51.32,51.24,51.25,56531.0,50.2261,50.2457,50.1674,50.1771,56531.0
2024-06-11 15:15:00,51.25,51.34,51.24,51.33,35203.0,50.1771,50.2653,50.1674,50.2555,35203.0
2024-06-11 15:20:00,51.33,51.35,51.31,51.35,16642.0,50.2555,50.275,50.2359,50.275,16642.0
2024-06-11 15:25:00,51.35,51.35,51.31,51.32,18541.0,50.275,50.275,50.2359,50.2457,18541.0
2024-06-11 15:30:00,51.32,51.33,51.26,51.28,43748.0,50.2457,50.2555,50.1869,50.2065,43748.0
2024-06-11 15:35:00,51.28,51.28,51.24,51.27,26425.0,50.2065,50.2065,50.1674,50.1967,26425.0
2024-06-11 15:40:00,51.27,51.31,51.24,51.26,44770.0,50.1967,50.2359,50.1674,50.1869,44770.0
2024-06-11 15:45:00,51.26,51.28,51.23,51.23,35209.0,50.1869,50.2065,50.1576,50.1576,35209.0
2024-06-11 15:50:00,51.24,51.35,51.24,51.34,87583.0,50.1674,50.275,50.1674,50.2653,87583.0
2024-06-11 15:55:00,51.34,51.38,51.27,51.37,319325.0,50.2653,50.3044,50.1967,50.2946,319325.0
2024-06-12 09:30:00,51.12,51.41,50.9,50.99,120121.0,50.0499,50.3338,49.8345,49.9226,120121.0
2024-06-12 09:35:00,50.98,50.99,50.79,50.81,88175.0,49.9128,49.9226,49.7268,49.7464,88175.0
2024-06-12 09:40:00,50.83,51.02,50.75,50.96,69146.0,49.7659,49.952,49.6876,49.8932,69146.0
2024-06-12 09:45:00,50.99,50.99,50.55,50.65,42476.0,49.9226,49.9226,49.4918,49.5897,42476.0
2024-06-12 09:50:00,50.66,50.78,50.57,50.77,110231.0,49.5995,49.717,49.5114,49.7072,110231.0
2024-06-12 09:55:00,50.77,50.85,50.73,50.77,15915.0,49.7072,49.7855,49.668,49.7072,15915.0
2024-06-12 10:00:00,50.77,50.83,50.53,50.53,51542.0,49.7072,49.7659,49.4722,49.4722,51542.0
2024-06-12 10:05:00,50.54,50.62,50.46,50.61,71519.0,49.482,49.5603,49.4037,49.5505,71519.0
2024-06-12 10:10:00,50.61,50.65,50.54,50.55,25793.0,49.5505,49.5897,49.482,49.4918,25793.0
2024-06-12 10:15:00,50.55,50.6,50.49,50.55,24928.0,49.4918,49.5407,49.4331,49.4918,24928.0
2024-06-12 10:20:00,50.55,50.64,50.55,50.59,20084.0,49.4918,49.5799,49.4918,49.531,20084.0
2024-06-12 10:25:00,50.59,50.63,50.53,50.55,21914.0,49.531,49.5701,49.4722,49.4918,21914.0
2024-06-12 10:30:00,50.54,50.59,50.52,50.57,29332.0,49.482,49.531,49.4624,49.5114,29332.0
2024-06-12 10:35:00,50.58,50.63,50.56,50.62,20831.0,49.5212,49.5701,49.5016,49.5603,20831.0
2024-06-12 10:40:00,50.62,50.62,50.57,50.58,20713.0,49.5603,49.5603,49.5114,49.5212,20713.0
2024-06-12 10:45:00,50.58,50.62,50.54,50.57,38231.0,49.5212,49.5603,49.482,49.5114,38231.0
2024-06-12 10:50:00,50.57,50.59,50.46,50.47,29167.0,49.5114,49.531,49.4037,49.4135,29167.0
2024-06-12 10:55:00,50.46,50.52,50.42,50.52,23526.0,49.4037,49.4624,49.3645,49.4624,23526.0
2024-06-12 11:00:00,50.52,50.55,50.45,50.46,19936.0,49.4624,49.4918,49.3939,49.4037,19936.0
2024-06-12 11:05:00,50.45,50.46,50.39,50.45,31579.0,49.3939,49.4037,49.3351,49.3939,31579.0
2024-06-12 11:10:00,50.45,50.46,50.41,50.44,26237.0,49.3939,49.4037,49.3547,49.3841,26237.0
2024-06-12 11:15:00,50.43,50.46,50.39,50.44,39337.0,49.3743,49.4037,49.3351,49.3841,39337.0
2024-06-12 11:20:00,50.44,50.52,50.43,50.48,36346.0,49.3841,49.4624,49.3743,49.4233,36346.0
2024-06-12 11:25:00,50.49,50.54,50.48,50.54,24053.0,49.4331,49.482,49.4233,49.482,24053.0
2024-06-12 11:30:00,50.53,50.55,50.47,50.49,26230.0,49.4722,49.4918,49.4135,49.4331,26230.0
2024-06-12 11:35:00,50.48,50.49,50.42,50.45,28492.0,49.4233,49.4331,49.3645,49.3939,28492.0
2024-06-12 11:40:00,50.45,50.52,50.43,50.45,15586.0,49.3939,49.4624,49.3743,49.3939,15586.0
2024-06-12 11:45:00,50.44,50.45,50.41,50.44,25369.0,49.3841,49.3939,49.3547,49.3841,25369.0
2024-06-12 11:50:00,50.44,50.51,50.42,50.51,25751.0,49.3841,49.4526,49.3645,49.4526,25751.0
2024-06-12 11:55:00,50.5,50.51,50.47,50.5,8960.0,49.4428,49.4526,49.4135,49.4428,8960.0
2024-06-12 12:00:00,50.5,50.53,50.48,50.51,11959.0,49.4428,49.4722,49.4233,49.4526,11959.0
2024-06-12 12:05:00,50.51,50.51,50.41,50.41,27294.0,49.4526,49.4526,49.3547,49.3547,27294.0
2024-06-12 12:10:00,50.41,50.43,50.37,50.42,31856.0,49.3547,49.3743,49.3156,49.3645,31856.0
2024-06-12 12:15:00,50.41,50.46,50.41,50.45,9169.0,49.3547,49.4037,49.3547,49.3939,9169.0
2024-06-12 12:20:00,50.46,50.47,50.41,50.44,21713.0,49.4037,49.4135,49.3547,49.3841,21713.0
2024-06-12 12:25:00,50.43,50.45,50.39,50.4,19243.0,49.3743,49.3939,49.3351,49.3449,19243.0
2024-06-12 12:30:00,50.4,50.43,50.37,50.4,15554.0,49.3449,49.3743,49.3156,49.3449,15554.0
2024-06-12 12:35:00,50.4,50.43,50.38,50.39,14437.0,49.3449,49.3743,49.3254,49.3351,14437.0
2024-06-12 12:40:00,50.38,50.41,50.38,50.4,15867.0,49.3254,49.3547,49.3254,49.3449,15867.0
2024-06-12 12:45:00,50.4,50.4,50.37,50.4,16496.0,49.3449,49.3449,49.3156,49.3449,16496.0
2024-06-12 12:50:00,50.4,50.4,50.35,50.36,25775.0,49.3449,49.3449,49.296,49.3058,25775.0
2024-06-12 12:55:00,50.36,50.39,50.3,50.39,21490.0,49.3058,49.3351,49.247,49.3351,21490.0
2024-06-12 13:00:00,50.39,50.41,50.38,50.38,12140.0,49.3351,49.3547,49.3254,49.3254,12140.0
2024-06-12 13:05:00,50.39,50.4,50.37,50.38,16167.0,49.3351,49.3449,49.3156,49.3254,16167.0
2024-06-12 13:10:00,50.38,50.42,50.37,50.42,12848.0,49.3254,49.3645,49.3156,49.3645,12848.0
2024-06-12 13:15:00,50.42,50.42,50.38,50.39,10624.0,49.3645,49.3645,49.3254,49.3351,10624.0
2024-06-12 13:20:00,50.39,50.43,50.38,50.41,17796.0,49.3351,49.3743,49.3254,49.3547,17796.0
2024-06-12 13:25:00,50.42,50.43,50.36,50.37,34366.0,49.3645,49.3743,49.3058,49.3156,34366.0
2024-06-12 13:30:00,50.36,50.41,50.36,50.4,13623.0,49.3058,49.3547,49.3058,49.3449,13623.0
2024-06-12 13:35:00,50.4,50.42,50.38,50.41,27298.0,49.3449,49.3645,49.3254,49.3547,27298.0
2024-06-12 13:40:00,50.41,50.42,50.33,50.34,22254.0,49.3547,49.3645,49.2764,49.2862,22254.0
2024-06-12 13:45:00,50.34,50.35,50.31,50.34,11727.0,49.2862,49.296,49.2568,49.2862,11727.0
2024-06-12 13:50:00,50.35,50.35,50.31,50.33,12745.0,49.296,49.296,49.2568,49.2764,12745.0
2024-06-12 13:55:00,50.33,50.34,50.29,50.29,19739.0,49.2764,49.2862,49.2372,49.2372,19739.0
2024-06-12 14:00:00,50.29,50.29,50.15,50.21,54319.0,49.2372,49.2372,49.1002,49.1589,54319.0
2024-06-12 14:05:00,50.21,50.27,50.2,50.26,22460.0,49.1589,49.2177,49.1491,49.2079,22460.0
2024-06-12 14:10:00,50.26,50.27,50.2,50.22,21280.0,49.2079,49.2177,49.1491,49.1687,21280.0
2024-06-12 14:15:00,50.22,50.24,50.19,50.23,29050.0,49.1687,49.1883,49.1393,49.1785,29050.0
2024-06-12 14:20:00,50.23,50.29,50.23,50.27,19535.0,49.1785,49.2372,49.1785,49.2177,19535.0
2024-06-12 14:25:00,50.27,50.31,50.26,50.29,29234.0,49.2177,49.2568,49.2079,49.2372,29234.0
2024-06-12 14:30:00,50.29,50.34,50.26,50.27,20717.0,49.2372,49.2862,49.2079,49.2177,20717.0
2024-06-12 14:35:00,50.26,50.31,50.25,50.29,41402.0,49.2079,49.2568,49.1981,49.2372,41402.0
2024-06-12 14:40:00,50.3,50.3,50.19,50.23,25808.0,49.247,49.247,49.1393,49.1785,25808.0
2024-06-12 14:45:00,50.2,50.22,50.16,50.22,27873.0,49.1491,49.1687,49.11,49.1687,27873.0
2024-06-12 14:50:00,50.23,50.24,50.19,50.22,30606.0,49.1785,49.1883,49.1393,49.1687,30606.0
2024-06-12 14:55:00,50.22,50.27,50.21,50.25,15979.0,49.1687,49.2177,49.1589,49.1981,15979.0
2024-06-12 15:00:00,50.25,50.32,50.25,50.28,24118.0,49.1981,49.2666,49.1981,49.2274,24118.0
2024-06-12 15:05:00,50.28,50.3,50.22,50.22,20473.0,49.2274,49.247,49.1687,49.1687,20473.0
2024-06-12 15:10:00,50.22,50.25,50.19,50.25,27014.0,49.1687,49.1981,49.1393,49.1981,27014.0
2024-06-12 15:15:00,50.25,50.3,50.23,50.28,26636.0,49.1981,49.247,49.1785,49.2274,26636.0
2024-06-12 15:20:00,50.29,50.32,50.28,50.3,50659.0,49.2372,49.2666,49.2274,49.247,50659.0
2024-06-12 15:25:00,50.29,50.33,50.24,50.32,36762.0,49.2372,49.2764,49.1883,49.2666,36762.0
2024-06-12 15:30:00,50.32,50.35,50.26,50.31,68539.0,49.2666,49.296,49.2079,49.2568,68539.0
2024-06-12 15:35:00,50.3,50.35,50.25,50.26,40728.0,49.247,49.296,49.1981,49.2079,40728.0
2024-06-12 15:40:00,50.25,50.29,50.19,50.2,73977.0,49.1981,49.2372,49.1393,49.1491,73977.0
2024-06-12 15:45:00,50.2,50.29,50.17,50.26,107442.0,49.1491,49.2372,49.1198,49.2079,107442.0
2024-06-12 15:50:00,50.25,50.33,50.24,50.31,115374.0,49.1981,49.2764,49.1883,49.2568,115374.0
2024-06-12 15:55:00,50.3,50.31,50.15,50.15,387056.0,49.247,49.2568,49.1002,49.1002,387056.0
2024-06-13 09:30:00,50.51,50.8,50.15,50.29,211732.0,49.4526,49.7366,49.1002,49.2372,211732.0
2024-06-13 09:35:00,50.29,50.51,50.16,50.17,34013.0,49.2372,49.4526,49.11,49.1198,34013.0
2024-06-13 09:40:00,50.18,50.26,50.09,50.09,50137.0,49.1295,49.2079,49.0414,49.0414,50137.0
2024-06-13 09:45:00,50.09,50.17,50.06,50.14,33734.0,49.0414,49.1198,49.0121,49.0904,33734.0
2024-06-13 09:50:00,50.14,50.26,50.11,50.13,35025.0,49.0904,49.2079,49.061,49.0806,35025.0
2024-06-13 09:55:00,50.13,50.16,50.09,50.12,41490.0,49.0806,49.11,49.0414,49.0708,41490.0
2024-06-13 10:00:00,50.12,50.17,50.08,50.08,51570.0,49.0708,49.1198,49.0316,49.0316,51570.0
2024-06-13 10:05:00,50.08,50.14,49.97,50.14,82248.0,49.0316,49.0904,48.9239,49.0904,82248.0
2024-06-13 10:10:00,50.13,50.19,50.11,50.18,25529.0,49.0806,49.1393,49.061,49.1295,25529.0
2024-06-13 10:15:00,50.19,50.3,50.18,50.3,40501.0,49.1393,49.247,49.1295,49.247,40501.0
2024-06-13 10:20:00,50.3,50.3,50.13,50.14,50184.0,49.247,49.247,49.0806,49.0904,50184.0
2024-06-13 10:25:00,50.14,50.19,50.07,50.14,86160.0,49.0904,49.1393,49.0218,49.0904,86160.0
2024-06-13 10:30:00,50.14,50.19,50.11,50.16,43346.0,49.0904,49.1393,49.061,49.11,43346.0
2024-06-13 10:35:00,50.17,50.19,50.11,50.17,27454.0,49.1198,49.1393,49.061,49.1198,27454.0
2024-06-13 10:40:00,50.19,50.19,50.08,50.09,39413.0,49.1393,49.1393,49.0316,49.0414,39413.0
2024-06-13 10:45:00,50.09,50.12,50.04,50.05,80184.0,49.0414,49.0708,48.9925,49.0023,80184.0
2024-06-13 10:50:00,50.05,50.05,49.95,49.96,32586.0,49.0023,49.0023,48.9044,48.9141,32586.0
2024-06-13 10:55:00,49.96,50.04,49.94,50.02,29193.0,48.9141,48.9925,48.8946,48.9729,29193.0
2024-06-13 11:00:00,50.01,50.01,49.9,49.96,28613.0,48.9631,48.9631,48.8554,48.9141,28613.0
2024-06-13 11:05:00,49.96,49.98,49.93,49.97,24634.0,48.9141,48.9337,48.8848,48.9239,24634.0
2024-06-13 11:10:00,49.97,49.99,49.89,49.9,25571.0,48.9239,48.9435,48.8456,48.8554,25571.0
2024-06-13 11:15:00,49.9,49.91,49.83,49.83,32595.0,48.8554,48.8652,48.7869,48.7869,32595.0
2024-06-13 11:20:00,49.83,49.86,49.82,49.83,22182.0,48.7869,48.8162,48.7771,48.7869,22182.0
2024-06-13 11:25:00,49.83,49.9,49.81,49.87,21404.0,48.7869,48.8554,48.7673,48.826,21404.0
2024-06-13 11:30:00,49.88,49.9,49.74,49.75,33676.0,48.8358,48.8554,48.6988,48.7085,33676.0
2024-06-13 11:35:00,49.75,49.83,49.74,49.8,27926.0,48.7085,48.7869,48.6988,48.7575,27926.0
2024-06-13 11:40:00,49.81,49.84,49.81,49.82,19986.0,48.7673,48.7967,48.7673,48.7771,19986.0
2024-06-13 11:45:00,49.82,49.84,49.8,49.81,27081.0,48.7771,48.7967,48.7575,48.7673,27081.0
2024-06-13 11:50:00,49.82,49.87,49.82,49.85,27495.0,48.7771,48.826,48.7771,48.8064,27495.0
2024-06-13 11:55:00,49.85,49.86,49.8,49.82,47765.0,48.8064,48.8162,48.7575,48.7771,47765.0
2024-06-13 12:00:00,49.81,49.82,49.77,49.79,49130.0,48.7673,48.7771,48.7281,48.7477,49130.0
2024-06-13 12:05:00,49.79,49.85,49.78,49.8,48362.0,48.7477,48.8064,48.7379,48.7575,48362.0
2024-06-13 12:10:00,49.79,49.8,49.75,49.76,26853.0,48.7477,48.7575,48.7085,48.7183,26853.0
2024-06-13 12:15:00,49.76,49.76,49.69,49.72,30267.0,48.7183,48.7183,48.6498,48.6792,30267.0
2024-06-13 12:20:00,49.72,49.78,49.71,49.77,22441.0,48.6792,48.7379,48.6694,48.7281,22441.0
2024-06-13 12:25:00,49.77,49.82,49.76,49.8,23854.0,48.7281,48.7771,48.7183,48.7575,23854.0
2024-06-13 12:30:00,49.81,49.9,49.8,49.89,33017.0,48.7673,48.8554,48.7575,48.8456,33017.0
2024-06-13 12:35:00,49.89,49.96,49.89,49.94,51998.0,48.8456,48.9141,48.8456,48.8946,51998.0
2024-06-13 12:40:00,49.94,49.96,49.89,49.96,57009.0,48.8946,48.9141,48.8456,48.9141,57009.0
2024-06-13 12:45:00,49.96,49.98,49.92,49.96,34564.0,48.9141,48.9337,48.875,48.9141,34564.0
2024-06-13 12:50:00,49.96,50.02,49.96,50.02,47210.0,48.9141,48.9729,48.9141,48.9729,47210.0
2024-06-13 12:55:00,50.02,50.02,49.96,49.96,31595.0,48.9729,48.9729,48.9141,48.9141,31595.0
2024-06-13 13:00:00,49.97,50.05,49.96,50.05,27331.0,48.9239,49.0023,48.9141,49.0023,27331.0
2024-06-13 13:05:00,50.05,50.09,50.05,50.06,36915.0,49.0023,49.0414,49.0023,49.0121,36915.0
2024-06-13 13:10:00,50.07,50.07,50.03,50.04,19121.0,49.0218,49.0218,48.9827,48.9925,19121.0
2024-06-13 13:15:00,50.05,50.05,49.97,49.98,159823.0,49.0023,49.0023,48.9239,48.9337,159823.0
2024-06-13 13:20:00,49.98,50.02,49.96,50.02,28037.0,48.9337,48.9729,48.9141,48.9729,28037.0
2024-06-13 13:25:00,50.02,50.08,50.01,50.05,20326.0,48.9729,49.0316,48.9631,49.0023,20326.0
2024-06-13 13:30:00,50.05,50.06,50.03,50.05,15367.0,49.0023,49.0121,48.9827,49.0023,15367.0
2024-06-13 13:35:00,50.05,50.08,50.05,50.07,31824.0,49.0023,49.0316,49.0023,49.0218,31824.0
2024-06-13 13:40:00,50.07,50.07,50.02,50.03,19253.0,49.0218,49.0218,48.9729,48.9827,19253.0
2024-06-13 13:45:00,50.03,50.07,50.02,50.07,20943.0,48.9827,49.0218,48.9729,49.0218,20943.0
2024-06-13 13:50:00,50.07,50.11,50.07,50.11,32815.0,49.0218,49.061,49.0218,49.061,32815.0
2024-06-13 13:55:00,50.1,50.12,50.03,50.05,46924.0,49.0512,49.0708,48.9827,49.0023,46924.0
2024-06-13 14:00:00,50.05,50.06,50.03,50.05,29056.0,49.0023,49.0121,48.9827,49.0023,29056.0
2024-06-13 14:05:00,50.05,50.09,50.03,50.08,30143.0,49.0023,49.0414,48.9827,49.0316,30143.0
2024-06-13 14:10:00,50.08,50.09,50.06,50.08,24126.0,49.0316,49.0414,49.0121,49.0316,24126.0
2024-06-13 14:15:00,50.06,50.07,50.02,50.05,37469.0,49.0121,49.0218,48.9729,49.0023,37469.0
2024-06-13 14:20:00,50.06,50.07,50.03,50.04,28293.0,49.0121,49.0218,48.9827,48.9925,28293.0
2024-06-13 14:25:00,50.04,50.05,50.02,50.03,14126.0,48.9925,49.0023,48.9729,48.9827,14126.0
2024-06-13 14:30:00,50.02,50.03,50.0,50.02,21089.0,48.9729,48.9827,48.9533,48.9729,21089.0
2024-06-13 14:35:00,50.02,50.05,50.0,50.05,39199.0,48.9729,49.0023,48.9533,49.0023,39199.0
2024-06-13 14:40:00,50.05,50.08,50.04,50.07,36438.0,49.0023,49.0316,48.9925,49.0218,36438.0
2024-06-13 14:45:00,50.07,50.07,50.02,50.06,53081.0,49.0218,49.0218,48.9729,49.0121,53081.0
2024-06-13 14:50:00,50.07,50.08,50.06,50.08,37671.0,49.0218,49.0316,49.0121,49.0316,37671.0
2024-06-13 14:55:00,50.08,50.11,50.06,50.1,43098.0,49.0316,49.061,49.0121,49.0512,43098.0
2024-06-13 15:00:00,50.1,50.2,50.1,50.19,38343.0,49.0512,49.1491,49.0512,49.1393,38343.0
2024-06-13 15:05:00,50.19,50.22,50.15,50.16,48433.0,49.1393,49.1687,49.1002,49.11,48433.0
2024-06-13 15:10:00,50.16,50.19,50.11,50.16,56802.0,49.11,49.1393,49.061,49.11,56802.0
2024-06-13 15:15:00,50.16,50.25,50.16,50.24,33042.0,49.11,49.1981,49.11,49.1883,33042.0
2024-06-13 15:20:00,50.25,50.31,50.24,50.3,41730.0,49.1981,49.2568,49.1883,49.247,41730.0
2024-06-13 15:25:00,50.3,50.34,50.29,50.3,39390.0,49.247,49.2862,49.2372,49.247,39390.0
2024-06-13 15:30:00,50.3,50.33,50.27,50.3,52886.0,49.247,49.2764,49.2177,49.247,52886.0
2024-06-13 15:35:00,50.3,50.4,50.29,50.37,73065.0,49.247,49.3449,49.2372,49.3156,73065.0
2024-06-13 15:40:00,50.38,50.43,50.38,50.39,79772.0,49.3254,49.3743,49.3254,49.3351,79772.0
2024-06-13 15:45:00,50.39,50.44,50.34,50.41,175700.0,49.3351,49.3841,49.2862,49.3547,175700.0
2024-06-13 15:50:00,50.41,50.45,50.38,50.45,190412.0,49.3547,49.3939,49.3254,49.3939,190412.0
2024-06-13 15:55:00,50.45,50.55,50.4,50.51,698213.0,49.3939,49.4918,49.3449,49.4526,698213.0
2024-06-14 09:30:00,50.27,50.35,50.02,50.02,61578.0,49.2177,49.296,48.9729,48.9729,61578.0
2024-06-14 09:35:00,50.04,50.31,50.02,50.28,21158.0,48.9925,49.2568,48.9729,49.2274,21158.0
2024-06-14 09:40:00,50.27,50.36,50.26,50.3,12653.0,49.2177,49.3058,49.2079,49.247,12653.0
2024-06-14 09:45:00,50.29,50.33,50.23,50.23,13717.0,49.2372,49.2764,49.1785,49.1785,13717.0
2024-06-14 09:50:00,50.25,50.25,50.16,50.25,14107.0,49.1981,49.1981,49.11,49.1981,14107.0
2024-06-14 09:55:00,50.25,50.27,50.22,50.22,19878.0,49.1981,49.2177,49.1687,49.1687,19878.0
2024-06-14 10:00:00,50.22,50.28,50.16,50.16,30330.0,49.1687,49.2274,49.11,49.11,30330.0
2024-06-14 10:05:00,50.17,50.2,50.06,50.1,47553.0,49.1198,49.1491,49.0121,49.0512,47553.0
2024-06-14 10:10:00,50.09,50.17,50.09,50.15,43801.0,49.0414,49.1198,49.0414,49.1002,43801.0
2024-06-14 10:15:00,50.14,50.19,50.1,50.12,76634.0,49.0904,49.1393,49.0512,49.0708,76634.0
2024-06-14 10:20:00,50.12,50.15,50.06,50.1,44280.0,49.0708,49.1002,49.0121,49.0512,44280.0
2024-06-14 10:25:00,50.09,50.11,50.01,50.1,30380.0,49.0414,49.061,48.9631,49.0512,30380.0
2024-06-14 10:30:00,50.11,50.18,50.09,50.17,21671.0,49.061,49.1295,49.0414,49.1198,21671.0
2024-06-14 10:35:00,50.17,50.27,50.16,50.26,32787.0,49.1198,49.2177,49.11,49.2079,32787.0
2024-06-14 10:40:00,50.25,50.35,50.22,50.33,41862.0,49.1981,49.296,49.1687,49.2764,41862.0
2024-06-14 10:45:00,50.33,50.34,50.14,50.15,27991.0,49.2764,49.2862,49.0904,49.1002,27991.0
2024-06-14 10:50:00,50.14,50.16,50.11,50.12,22323.0,49.0904,49.11,49.061,49.0708,22323.0
2024-06-14 10:55:00,50.12,50.15,50.11,50.14,22395.0,49.0708,49.1002,49.061,49.0904,22395.0
2024-06-14 11:00:00,50.13,50.2,50.13,50.14,24353.0,49.0806,49.1491,49.0806,49.0904,24353.0
2024-06-14 11:05:00,50.14,50.15,50.08,50.15,44055.0,49.0904,49.1002,49.0316,49.1002,44055.0
2024-06-14 11:10:00,50.14,50.15,50.04,50.06,63634.0,49.0904,49.1002,48.9925,49.0121,63634.0
2024-06-14 11:15:00,50.07,50.17,50.06,50.16,35558.0,49.0218,49.1198,49.0121,49.11,35558.0
2024-06-14 11:20:00,50.16,50.2,50.14,50.16,26666.0,49.11,49.1491,49.0904,49.11,26666.0
2024-06-14 11:25:00,50.15,50.18,50.14,50.16,18469.0,49.1002,49.1295,49.0904,49.11,18469.0
2024-06-14 11:30:00,50.16,50.23,50.16,50.21,20899.0,49.11,49.1785,49.11,49.1589,20899.0
2024-06-14 11:35:00,50.21,50.22,50.13,50.13,24203.0,49.1589,49.1687,49.0806,49.0806,24203.0
2024-06-14 11:40:00,50.14,50.15,50.11,50.13,23423.0,49.0904,49.1002,49.061,49.0806,23423.0
2024-06-14 11:45:00,50.13,50.15,50.1,50.15,25494.0,49.0806,49.1002,49.0512,49.1002,25494.0
2024-06-14 11:50:00,50.15,50.24,50.14,50.2,38152.0,49.1002,49.1883,49.0904,49.1491,38152.0
2024-06-14 11:55:00,50.2,50.26,50.19,50.22,40128.0,49.1491,49.2079,49.1393,49.1687,40128.0
2024-06-14 12:00:00,50.22,50.28,50.21,50.24,27573.0,49.1687,49.2274,49.1589,49.1883,27573.0
2024-06-14 12:05:00,50.25,50.29,50.24,50.25,32613.0,49.1981,49.2372,49.1883,49.1981,32613.0
2024-06-14 12:10:00,50.26,50.26,50.21,50.23,21858.0,49.2079,49.2079,49.1589,49.1785,21858.0
2024-06-14 12:15:00,50.24,50.24,50.19,50.2,24428.0,49.1883,49.1883,49.1393,49.1491,24428.0
2024-06-14 12:20:00,50.21,50.24,50.2,50.22,27376.0,49.1589,49.1883,49.1491,49.1687,27376.0
2024-06-14 12:25:00,50.22,50.27,50.22,50.27,25344.0,49.1687,49.2177,49.1687,49.2177,25344.0
2024-06-14 12:30:00,50.26,50.27,50.23,50.26,14944.0,49.2079,49.2177,49.1785,49.2079,14944.0
2024-06-14 12:35:00,50.26,50.26,50.23,50.25,24261.0,49.2079,49.2079,49.1785,49.1981,24261.0
2024-06-14 12:40:00,50.24,50.27,50.21,50.27,23246.0,49.1883,49.2177,49.1589,49.2177,23246.0
2024-06-14 12:45:00,50.26,50.27,50.21,50.22,26957.0,49.2079,49.2177,49.1589,49.1687,26957.0
2024-06-14 12:50:00,50.22,50.22,50.18,50.19,13344.0,49.1687,49.1687,49.1295,49.1393,13344.0
2024-06-14 12:55:00,50.19,50.21,50.17,50.21,21607.0,49.1393,49.1589,49.1198,49.1589,21607.0
2024-06-14 13:00:00,50.21,50.21,50.16,50.16,16666.0,49.1589,49.1589,49.11,49.11,16666.0
2024-06-14 13:05:00,50.16,50.25,50.16,50.25,26341.0,49.11,49.1981,49.11,49.1981,26341.0
2024-06-14 13:10:00,50.25,50.26,50.2,50.21,37784.0,49.1981,49.2079,49.1491,49.1589,37784.0
2024-06-14 13:15:00,50.21,50.22,50.18,50.21,30603.0,49.1589,49.1687,49.1295,49.1589,30603.0
2024-06-14 13:20:00,50.21,50.21,50.17,50.18,18385.0,49.1589,49.1589,49.1198,49.1295,18385.0
2024-06-14 13:25:00,50.17,50.18,50.13,50.14,24683.0,49.1198,49.1295,49.0806,49.0904,24683.0
2024-06-14 13:30:00,50.14,50.16,50.12,50.15,21685.0,49.0904,49.11,49.0708,49.1002,21685.0
2024-06-14 13:35:00,50.15,50.15,50.12,50.14,15714.0,49.1002,49.1002,49.0708,49.0904,15714.0
2024-06-14 13:40:00,50.13,50.15,50.11,50.12,22968.0,49.0806,49.1002,49.061,49.0708,22968.0
2024-06-14 13:45:00,50.12,50.14,50.11,50.14,21766.0,49.0708,49.0904,49.061,49.0904,21766.0
2024-06-14 13:50:00,50.13,50.14,50.09,50.11,20323.0,49.0806,49.0904,49.0414,49.061,20323.0
2024-06-14 13:55:00,50.1,50.11,50.08,50.09,20368.0,49.0512,49.061,49.0316,49.0414,20368.0
2024-06-14 14:00:00,50.1,50.11,50.08,50.09,23780.0,49.0512,49.061,49.0316,49.0414,23780.0
2024-06-14 14:05:00,50.1,50.1,50.07,50.08,30802.0,49.0512,49.0512,49.0218,49.0316,30802.0
2024-06-14 14:10:00,50.08,50.11,50.07,50.1,13730.0,49.0316,49.061,49.0218,49.0512,13730.0
2024-06-14 14:15:00,50.1,50.1,50.07,50.09,35839.0,49.0512,49.0512,49.0218,49.0414,35839.0
2024-06-14 14:20:00,50.09,50.09,50.05,50.06,18562.0,49.0414,49.0414,49.0023,49.0121,18562.0
2024-06-14 14:25:00,50.06,50.07,50.01,50.04,37516.0,49.0121,49.0218,48.9631,48.9925,37516.0
2024-06-14 14:30:00,50.04,50.08,50.04,50.08,21012.0,48.9925,49.0316,48.9925,49.0316,21012.0
2024-06-14 14:35:00,50.08,50.11,50.05,50.08,30244.0,49.0316,49.061,49.0023,49.0316,30244.0
2024-06-14 14:40:00,50.08,50.08,50.04,50.06,30336.0,49.0316,49.0316,48.9925,49.0121,30336.0
2024-06-14 14:45:00,50.06,50.14,50.06,50.14,24876.0,49.0121,49.0904,49.0121,49.0904,24876.0
2024-06-14 14:50:00,50.14,50.21,50.11,50.14,123332.0,49.0904,49.1589,49.061,49.0904,123332.0
2024-06-14 14:55:00,50.14,50.16,50.12,50.15,44420.0,49.0904,49.11,49.0708,49.1002,44420.0
2024-06-14 15:00:00,50.15,50.23,50.14,50.23,34774.0,49.1002,49.1785,49.0904,49.1785,34774.0
2024-06-14 15:05:00,50.23,50.31,50.22,50.31,79263.0,49.1785,49.2568,49.1687,49.2568,79263.0
2024-06-14 15:10:00,50.3,50.38,50.3,50.37,50201.0,49.247,49.3254,49.247,49.3156,50201.0
2024-06-14 15:15:00,50.38,50.43,50.34,50.43,51359.0,49.3254,49.3743,49.2862,49.3743,51359.0
2024-06-14 15:20:00,50.43,50.45,50.4,50.44,40696.0,49.3743,49.3939,49.3449,49.3841,40696.0
2024-06-14 15:25:00,50.44,50.48,50.41,50.47,71117.0,49.3841,49.4233,49.3547,49.4135,71117.0
2024-06-14 15:30:00,50.47,50.48,50.44,50.48,54848.0,49.4135,49.4233,49.3841,49.4233,54848.0
2024-06-14 15:35:00,50.48,50.48,50.43,50.46,67820.0,49.4233,49.4233,49.3743,49.4037,67820.0
2024-06-14 15:40:00,50.46,50.49,50.41,50.45,66427.0,49.4037,49.4331,49.3547,49.3939,66427.0
2024-06-14 15:45:00,50.45,50.47,50.36,50.38,69398.0,49.3939,49.4135,49.3058,49.3254,69398.0
2024-06-14 15:50:00,50.37,50.4,50.33,50.4,133533.0,49.3156,49.3449,49.2764,49.3449,133533.0
2024-06-14 15:55:00,50.4,50.43,50.37,50.38,409160.0,49.3449,49.3743,49.3156,49.3254,409160.0
2024-06-17 09:30:00,50.39,50.54,50.31,50.38,74425.0,49.3351,49.482,49.2568,49.3254,74425.0
2024-06-17 09:35:00,50.38,50.45,50.32,50.44,27707.0,49.3254,49.3939,49.2666,49.3841,27707.0
2024-06-17 09:40:00,50.44,50.6,50.35,50.57,27005.0,49.3841,49.5407,49.296,49.5114,27005.0
2024-06-17 09:45:00,50.58,50.61,50.54,50.6,33987.0,49.5212,49.5505,49.482,49.5407,33987.0
2024-06-17 09:50:00,50.59,50.61,50.54,50.56,41036.0,49.531,49.5505,49.482,49.5016,41036.0
2024-06-17 09:55:00,50.55,50.63,50.53,50.57,29301.0,49.4918,49.5701,49.4722,49.5114,29301.0
2024-06-17 10:00:00,50.58,50.67,50.55,50.65,51516.0,49.5212,49.6093,49.4918,49.5897,51516.0
2024-06-17 10:05:00,50.65,50.65,50.54,50.55,54659.0,49.5897,49.5897,49.482,49.4918,54659.0
2024-06-17 10:10:00,50.55,50.55,50.37,50.47,83944.0,49.4918,49.4918,49.3156,49.4135,83944.0
2024-06-17 10:15:00,50.47,50.57,50.44,50.55,45113.0,49.4135,49.5114,49.3841,49.4918,45113.0
2024-06-17 10:20:00,50.55,50.55,50.47,50.54,26332.0,49.4918,49.4918,49.4135,49.482,26332.0
2024-06-17 10:25:00,50.53,50.63,50.53,50.62,37048.0,49.4722,49.5701,49.4722,49.5603,37048.0
2024-06-17 10:30:00,50.61,50.67,50.58,50.61,21614.0,49.5505,49.6093,49.5212,49.5505,21614.0
2024-06-17 10:35:00,50.6,50.62,50.56,50.58,33578.0,49.5407,49.5603,49.5016,49.5212,33578.0
2024-06-17 10:40:00,50.59,50.66,50.58,50.64,27167.0,49.531,49.5995,49.5212,49.5799,27167.0
2024-06-17 10:45:00,50.63,50.66,50.62,50.66,34246.0,49.5701,49.5995,49.5603,49.5995,34246.0
2024-06-17 10:50:00,50.66,50.7,50.63,50.69,78379.0,49.5995,49.6387,49.5701,49.6289,78379.0
2024-06-17 10:55:00,50.69,50.73,50.64,50.72,31941.0,49.6289,49.668,49.5799,49.6582,31941.0
2024-06-17 11:00:00,50.73,50.83,50.73,50.76,38000.0,49.668,49.7659,49.668,49.6974,38000.0
2024-06-17 11:05:00,50.76,50.77,50.7,50.75,27815.0,49.6974,49.7072,49.6387,49.6876,27815.0
2024-06-17 11:10:00,50.75,50.8,50.74,50.79,21997.0,49.6876,49.7366,49.6778,49.7268,21997.0
2024-06-17 11:15:00,50.79,50.82,50.77,50.82,29818.0,49.7268,49.7561,49.7072,49.7561,29818.0
2024-06-17 11:20:00,50.82,50.83,50.79,50.82,24593.0,49.7561,49.7659,49.7268,49.7561,24593.0
2024-06-17 11:25:00,50.82,50.82,50.78,50.79,27836.0,49.7561,49.7561,49.717,49.7268,27836.0
2024-06-17 11:30:00,50.79,50.81,50.76,50.76,44612.0,49.7268,49.7464,49.6974,49.6974,44612.0
2024-06-17 11:35:00,50.77,50.77,50.72,50.73,24750.0,49.7072,49.7072,49.6582,49.668,24750.0
2024-06-17 11:40:00,50.73,50.74,50.68,50.69,32552.0,49.668,49.6778,49.6191,49.6289,32552.0
2024-06-17 11:45:00,50.7,50.72,50.63,50.66,22444.0,49.6387,49.6582,49.5701,49.5995,22444.0
2024-06-17 11:50:00,50.66,50.67,50.62,50.65,18607.0,49.5995,49.6093,49.5603,49.5897,18607.0
2024-06-17 11:55:00,50.65,50.67,50.63,50.65,32869.0,49.5897,49.6093,49.5701,49.5897,32869.0
2024-06-17 12:00:00,50.66,50.77,50.64,50.77,47904.0,49.5995,49.7072,49.5799,49.7072,47904.0
2024-06-17 12:05:00,50.77,50.84,50.76,50.84,43045.0,49.7072,49.7757,49.6974,49.7757,43045.0
2024-06-17 12:10:00,50.84,50.9,50.84,50.88,25750.0,49.7757,49.8345,49.7757,49.8149,25750.0
2024-06-17 12:15:00,50.89,50.95,50.87,50.94,71208.0,49.8247,49.8834,49.8051,49.8736,71208.0
2024-06-17 12:20:00,50.94,50.98,50.93,50.98,24513.0,49.8736,49.9128,49.8638,49.9128,24513.0
2024-06-17 12:25:00,50.98,51.02,50.95,51.02,31122.0,49.9128,49.952,49.8834,49.952,31122.0
2024-06-17 12:30:00,51.02,51.03,50.98,51.02,24064.0,49.952,49.9617,49.9128,49.952,24064.0
2024-06-17 12:35:00,51.02,51.04,50.99,51.0,37625.0,49.952,49.9715,49.9226,49.9324,37625.0
2024-06-17 12:40:00,50.98,50.99,50.95,50.95,32359.0,49.9128,49.9226,49.8834,49.8834,32359.0
2024-06-17 12:45:00,50.96,50.97,50.93,50.94,35879.0,49.8932,49.903,49.8638,49.8736,35879.0
2024-06-17 12:50:00,50.94,50.98,50.93,50.94,27371.0,49.8736,49.9128,49.8638,49.8736,27371.0
2024-06-17 12:55:00,50.95,50.96,50.92,50.93,25627.0,49.8834,49.8932,49.8541,49.8638,25627.0
2024-06-17 13:00:00,50.93,50.96,50.91,50.95,26718.0,49.8638,49.8932,49.8443,49.8834,26718.0
2024-06-17 13:05:00,50.95,50.97,50.92,50.92,27143.0,49.8834,49.903,49.8541,49.8541,27143.0
2024-06-17 13:10:00,50.93,50.99,50.91,50.99,58640.0,49.8638,49.9226,49.8443,49.9226,58640.0
2024-06-17 13:15:00,51.0,51.03,50.99,51.02,46719.0,49.9324,49.9617,49.9226,49.952,46719.0
2024-06-17 13:20:00,51.02,51.02,50.95,50.96,38204.0,49.952,49.952,49.8834,49.8932,38204.0
2024-06-17 13:25:00,50.97,50.99,50.97,50.99,20571.0,49.903,49.9226,49.903,49.9226,20571.0
2024-06-17 13:30:00,50.99,51.03,50.95,50.97,29606.0,49.9226,49.9617,49.8834,49.903,29606.0
2024-06-17 13:35:00,50.97,51.02,50.96,51.01,31370.0,49.903,49.952,49.8932,49.9422,31370.0
2024-06-17 13:40:00,51.01,51.02,50.97,50.97,19525.0,49.9422,49.952,49.903,49.903,19525.0
2024-06-17 13:45:00,50.98,50.99,50.96,50.98,14790.0,49.9128,49.9226,49.8932,49.9128,14790.0
2024-06-17 13:50:00,50.98,51.0,50.96,50.97,16879.0,49.9128,49.9324,49.8932,49.903,16879.0
2024-06-17 13:55:00,50.97,50.97,50.93,50.93,27612.0,49.903,49.903,49.8638,49.8638,27612.0
2024-06-17 14:00:00,50.93,50.95,50.9,50.95,33243.0,49.8638,49.8834,49.8345,49.8834,33243.0
2024-06-17 14:05:00,50.95,50.97,50.93,50.96,20813.0,49.8834,49.903,49.8638,49.8932,20813.0
2024-06-17 14:10:00,50.96,50.99,50.95,50.97,35231.0,49.8932,49.9226,49.8834,49.903,35231.0
2024-06-17 14:15:00,50.97,50.98,50.89,50.91,39799.0,49.903,49.9128,49.8247,49.8443,39799.0
2024-06-17 14:20:00,50.91,50.92,50.89,50.92,19256.0,49.8443,49.8541,49.8247,49.8541,19256.0
2024-06-17 14:25:00,50.91,50.94,50.9,50.91,33744.0,49.8443,49.8736,49.8345,49.8443,33744.0
2024-06-17 14:30:00,50.9,50.94,50.89,50.91,25198.0,49.8345,49.8736,49.8247,49.8443,25198.0
2024-06-17 14:35:00,50.91,50.91,50.84,50.85,38880.0,49.8443,49.8443,49.7757,49.7855,38880.0
2024-06-17 14:40:00,50.85,50.86,50.82,50.84,34834.0,49.7855,49.7953,49.7561,49.7757,34834.0
2024-06-17 14:45:00,50.84,50.85,50.8,50.8,25092.0,49.7757,49.7855,49.7366,49.7366,25092.0
2024-06-17 14:50:00,50.8,50.81,50.75,50.76,31647.0,49.7366,49.7464,49.6876,49.6974,31647.0
2024-06-17 14:55:00,50.77,50.77,50.72,50.75,29273.0,49.7072,49.7072,49.6582,49.6876,29273.0
2024-06-17 15:00:00,50.74,50.8,50.73,50.79,41214.0,49.6778,49.7366,49.668,49.7268,41214.0
2024-06-17 15:05:00,50.79,50.81,50.75,50.77,32992.0,49.7268,49.7464,49.6876,49.7072,32992.0
2024-06-17 15:10:00,50.77,50.85,50.76,50.84,34964.0,49.7072,49.7855,49.6974,49.7757,34964.0
2024-06-17 15:15:00,50.85,50.86,50.83,50.83,47365.0,49.7855,49.7953,49.7659,49.7659,47365.0
2024-06-17 15:20:00,50.83,50.86,50.81,50.85,61304.0,49.7659,49.7953,49.7464,49.7855,61304.0
2024-06-17 15:25:00,50.85,50.87,50.82,50.86,33501.0,49.7855,49.8051,49.7561,49.7953,33501.0
2024-06-17 15:30:00,50.85,50.87,50.83,50.87,47893.0,49.7855,49.8051,49.7659,49.8051,47893.0
2024-06-17 15:35:00,50.86,50.93,50.84,50.93,89177.0,49.7953,49.8638,49.7757,49.8638,89177.0
2024-06-17 15:40:00,50.94,50.96,50.9,50.94,54218.0,49.8736,49.8932,49.8345,49.8736,54218.0
2024-06-17 15:45:00,50.94,50.94,50.88,50.88,57215.0,49.8736,49.8736,49.8149,49.8149,57215.0
2024-06-17 15:50:00,50.89,50.93,50.86,50.93,199107.0,49.8247,49.8638,49.7953,49.8638,199107.0
2024-06-17 15:55:00,50.93,51.06,50.9,51.05,511427.0,49.8638,49.9911,49.8345,49.9813,511427.0
2024-06-18 09:30:00,52.3,52.79,52.25,52.39,478715.0,51.2052,51.6849,51.1562,51.2933,478715.0
2024-06-18 09:35:00,52.39,52.48,52.18,52.28,183767.0,51.2933,51.3814,51.0877,51.1856,183767.0
2024-06-18 09:40:00,52.28,52.43,52.26,52.35,161225.0,51.1856,51.3324,51.166,51.2541,161225.0
2024-06-18 09:45:00,52.35,52.38,52.12,52.18,161277.0,51.2541,51.2835,51.0289,51.0877,161277.0
2024-06-18 09:50:00,52.18,52.19,51.95,51.99,203818.0,51.0877,51.0975,50.8625,50.9017,203818.0
2024-06-18 09:55:00,51.97,52.05,51.96,52.03,81803.0,50.8821,50.9604,50.8723,50.9408,81803.0
2024-06-18 10:00:00,52.03,52.1,51.96,51.98,129931.0,50.9408,51.0093,50.8723,50.8919,129931.0
2024-06-18 10:05:00,51.98,52.02,51.93,51.98,95674.0,50.8919,50.931,50.8429,50.8919,95674.0
2024-06-18 10:10:00,51.98,52.02,51.91,51.93,82743.0,50.8919,50.931,50.8233,50.8429,82743.0
2024-06-18 10:15:00,51.93,52.08,51.88,52.0,145413.0,50.8429,50.9898,50.794,50.9114,145413.0
2024-06-18 10:20:00,52.01,52.02,51.91,51.97,80476.0,50.9212,50.931,50.8233,50.8821,80476.0
2024-06-18 10:25:00,51.97,52.02,51.96,51.98,57301.0,50.8821,50.931,50.8723,50.8919,57301.0
2024-06-18 10:30:00,51.98,52.01,51.93,51.96,76000.0,50.8919,50.9212,50.8429,50.8723,76000.0
2024-06-18 10:35:00,51.96,52.06,51.94,51.99,64373.0,50.8723,50.9702,50.8527,50.9017,64373.0
2024-06-18 10:40:00,51.98,52.04,51.93,51.98,102151.0,50.8919,50.9506,50.8429,50.8919,102151.0
2024-06-18 10:45:00,51.98,52.02,51.96,52.01,71781.0,50.8919,50.931,50.8723,50.9212,71781.0
2024-06-18 10:50:00,52.01,52.01,51.97,52.01,40349.0,50.9212,50.9212,50.8821,50.9212,40349.0
2024-06-18 10:55:00,52.01,52.01,51.86,51.91,73673.0,50.9212,50.9212,50.7744,50.8233,73673.0
2024-06-18 11:00:00,51.91,51.94,51.85,51.87,63417.0,50.8233,50.8527,50.7646,50.7842,63417.0
2024-06-18 11:05:00,51.88,52.03,51.87,52.02,136750.0,50.794,50.9408,50.7842,50.931,136750.0
2024-06-18 11:10:00,52.02,52.07,51.96,52.07,91987.0,50.931,50.98,50.8723,50.98,91987.0
2024-06-18 11:15:00,52.07,52.08,51.91,51.93,65863.0,50.98,50.9898,50.8233,50.8429,65863.0
2024-06-18 11:20:00,51.94,51.99,51.91,51.93,44111.0,50.8527,50.9017,50.8233,50.8429,44111.0
2024-06-18 11:25:00,51.93,51.95,51.88,51.91,54027.0,50.8429,50.8625,50.794,50.8233,54027.0
2024-06-18 11:30:00,51.91,51.95,51.9,51.95,53410.0,50.8233,50.8625,50.8135,50.8625,53410.0
2024-06-18 11:35:00,51.95,52.01,51.92,51.98,50037.0,50.8625,50.9212,50.8331,50.8919,50037.0
2024-06-18 11:40:00,51.98,52.01,51.95,52.0,41729.0,50.8919,50.9212,50.8625,50.9114,41729.0
2024-06-18 11:45:00,51.99,52.01,51.96,51.98,55005.0,50.9017,50.9212,50.8723,50.8919,55005.0
2024-06-18 11:50:00,51.98,52.0,51.96,51.98,38904.0,50.8919,50.9114,50.8723,50.8919,38904.0
2024-06-18 11:55:00,51.98,52.0,51.96,51.98,43893.0,50.8919,50.9114,50.8723,50.8919,43893.0
2024-06-18 12:00:00,51.98,52.01,51.95,51.98,33820.0,50.8919,50.9212,50.8625,50.8919,33820.0
2024-06-18 12:05:00,51.98,52.03,51.98,52.02,55707.0,50.8919,50.9408,50.8919,50.931,55707.0
2024-06-18 12:10:00,52.02,52.02,51.98,52.01,40709.0,50.931,50.931,50.8919,50.9212,40709.0
2024-06-18 12:15:00,52.01,52.01,51.95,51.96,32403.0,50.9212,50.9212,50.8625,50.8723,32403.0
2024-06-18 12:20:00,51.96,51.99,51.93,51.98,40133.0,50.8723,50.9017,50.8429,50.8919,40133.0
2024-06-18 12:25:00,51.98,51.98,51.92,51.93,39579.0,50.8919,50.8919,50.8331,50.8429,39579.0
2024-06-18 12:30:00,51.92,51.94,51.89,51.91,40807.0,50.8331,50.8527,50.8037,50.8233,40807.0
2024-06-18 12:35:00,51.91,51.91,51.81,51.9,126640.0,50.8233,50.8233,50.7254,50.8135,126640.0
2024-06-18 12:40:00,51.9,51.9,51.86,51.88,36316.0,50.8135,50.8135,50.7744,50.794,36316.0
2024-06-18 12:45:00,51.88,52.0,51.86,51.98,36447.0,50.794,50.9114,50.7744,50.8919,36447.0
2024-06-18 12:50:00,51.97,51.98,51.95,51.98,50851.0,50.8821,50.8919,50.8625,50.8919,50851.0
2024-06-18 12:55:00,51.98,52.0,51.92,51.95,45530.0,50.8919,50.9114,50.8331,50.8625,45530.0
2024-06-18 13:00:00,51.95,51.95,51.88,51.91,36285.0,50.8625,50.8625,50.794,50.8233,36285.0
2024-06-18 13:05:00,51.91,51.99,51.91,51.98,26036.0,50.8233,50.9017,50.8233,50.8919,26036.0
2024-06-18 13:10:00,51.98,52.01,51.97,52.0,31069.0,50.8919,50.9212,50.8821,50.9114,31069.0
2024-06-18 13:15:00,51.99,52.0,51.95,51.98,36388.0,50.9017,50.9114,50.8625,50.8919,36388.0
2024-06-18 13:20:00,51.98,52.03,51.98,52.0,39117.0,50.8919,50.9408,50.8919,50.9114,39117.0
2024-06-18 13:25:00,52.01,52.01,51.99,52.01,37117.0,50.9212,50.9212,50.9017,50.9212,37117.0
2024-06-18 13:30:00,52.01,52.03,51.98,52.0,53196.0,50.9212,50.9408,50.8919,50.9114,53196.0
2024-06-18 13:35:00,52.0,52.02,51.99,52.02,47203.0,50.9114,50.931,50.9017,50.931,47203.0
2024-06-18 13:40:00,52.02,52.03,52.0,52.0,36520.0,50.931,50.9408,50.9114,50.9114,36520.0
2024-06-18 13:45:00,52.01,52.01,51.97,51.98,68788.0,50.9212,50.9212,50.8821,50.8919,68788.0
2024-06-18 13:50:00,51.98,52.03,51.97,52.02,151627.0,50.8919,50.9408,50.8821,50.931,151627.0
2024-06-18 13:55:00,52.02,52.05,52.0,52.0,67003.0,50.931,50.9604,50.9114,50.9114,67003.0
2024-06-18 14:00:00,52.0,52.0,51.91,51.93,85133.0,50.9114,50.9114,50.8233,50.8429,85133.0
2024-06-18 14:05:00,51.93,51.99,51.92,51.96,41689.0,50.8429,50.9017,50.8331,50.8723,41689.0
2024-06-18 14:10:00,51.96,52.01,51.95,51.98,39778.0,50.8723,50.9212,50.8625,50.8919,39778.0
2024-06-18 14:15:00,51.98,52.0,51.97,51.98,39075.0,50.8919,50.9114,50.8821,50.8919,39075.0
2024-06-18 14:20:00,51.99,52.01,51.97,51.98,61177.0,50.9017,50.9212,50.8821,50.8919,61177.0
2024-06-18 14:25:00,51.98,52.0,51.95,51.98,56073.0,50.8919,50.9114,50.8625,50.8919,56073.0
2024-06-18 14:30:00,51.98,52.0,51.95,52.0,51616.0,50.8919,50.9114,50.8625,50.9114,51616.0
2024-06-18 14:35:00,52.0,52.01,51.98,52.0,44415.0,50.9114,50.9212,50.8919,50.9114,44415.0
2024-06-18 14:40:00,52.0,52.06,51.99,52.01,82562.0,50.9114,50.9702,50.9017,50.9212,82562.0
2024-06-18 14:45:00,52.01,52.01,51.98,51.98,55906.0,50.9212,50.9212,50.8919,50.8919,55906.0
2024-06-18 14:50:00,51.98,52.01,51.98,52.0,59786.0,50.8919,50.9212,50.8919,50.9114,59786.0
2024-06-18 14:55:00,52.0,52.03,51.98,52.0,85197.0,50.9114,50.9408,50.8919,50.9114,85197.0
2024-06-18 15:00:00,52.0,52.0,51.97,51.98,55112.0,50.9114,50.9114,50.8821,50.8919,55112.0
2024-06-18 15:05:00,51.98,52.02,51.97,52.0,143050.0,50.8919,50.931,50.8821,50.9114,143050.0
2024-06-18 15:10:00,52.0,52.08,51.98,52.04,135206.0,50.9114,50.9898,50.8919,50.9506,135206.0
2024-06-18 15:15:00,52.04,52.04,51.98,52.0,98801.0,50.9506,50.9506,50.8919,50.9114,98801.0
2024-06-18 15:20:00,52.0,52.0,51.95,51.96,86578.0,50.9114,50.9114,50.8625,50.8723,86578.0
2024-06-18 15:25:00,51.96,52.0,51.95,51.98,113464.0,50.8723,50.9114,50.8625,50.8919,113464.0
2024-06-18 15:30:00,51.98,52.03,51.97,52.01,209074.0,50.8919,50.9408,50.8821,50.9212,209074.0
2024-06-18 15:35:00,52.01,52.05,51.99,52.03,107598.0,50.9212,50.9604,50.9017,50.9408,107598.0
2024-06-18 15:40:00,52.03,52.03,51.98,52.01,196939.0,50.9408,50.9408,50.8919,50.9212,196939.0
2024-06-18 15:45:00,52.01,52.04,51.97,51.98,198164.0,50.9212,50.9506,50.8821,50.8919,198164.0
2024-06-18 15:50:00,51.98,52.02,51.94,52.01,321027.0,50.8919,50.931,50.8527,50.9212,321027.0
2024-06-18 15:55:00,52.01,52.01,51.96,52.0,870076.0,50.9212,50.9212,50.8723,50.9114,870076.0
2024-06-20 09:30:00,53.07,53.32,51.56,51.93,449866.0,51.959,52.2038,50.4807,50.8429,449866.0
2024-06-20 09:35:00,51.93,51.97,51.41,51.7,164341.0,50.8429,50.8821,50.3338,50.6177,164341.0
2024-06-20 09:40:00,51.66,52.0,51.5,51.94,165487.0,50.5786,50.9114,50.4219,50.8527,165487.0
2024-06-20 09:45:00,51.97,52.17,51.85,51.94,201563.0,50.8821,51.0779,50.7646,50.8527,201563.0
2024-06-20 09:50:00,51.95,52.02,51.76,51.95,95322.0,50.8625,50.931,50.6765,50.8625,95322.0
2024-06-20 09:55:00,51.95,52.01,51.7,51.87,72573.0,50.8625,50.9212,50.6177,50.7842,72573.0
2024-06-20 10:00:00,51.87,51.92,51.6,51.78,227051.0,50.7842,50.8331,50.5198,50.696,227051.0
2024-06-20 10:05:00,51.78,52.02,51.76,51.99,184862.0,50.696,50.931,50.6765,50.9017,184862.0
2024-06-20 10:10:00,52.0,52.0,51.76,51.77,118195.0,50.9114,50.9114,50.6765,50.6863,118195.0
2024-06-20 10:15:00,51.79,52.01,51.62,51.92,113045.0,50.7058,50.9212,50.5394,50.8331,113045.0
2024-06-20 10:20:00,51.93,51.95,50.86,50.86,438478.0,50.8429,50.8625,49.7953,49.7953,438478.0
2024-06-20 10:25:00,50.83,51.08,50.63,50.81,309142.0,49.7659,50.0107,49.5701,49.7464,309142.0
2024-06-20 10:30:00,50.84,50.84,50.11,50.14,273697.0,49.7757,49.7757,49.061,49.0904,273697.0
2024-06-20 10:35:00,50.14,50.18,49.85,49.88,318201.0,49.0904,49.1295,48.8064,48.8358,318201.0
2024-06-20 10:40:00,49.88,50.15,49.72,50.01,223459.0,48.8358,49.1002,48.6792,48.9631,223459.0
2024-06-20 10:45:00,50.03,50.27,49.95,50.23,296339.0,48.9827,49.2177,48.9044,49.1785,296339.0
2024-06-20 10:50:00,50.24,50.46,50.17,50.46,281851.0,49.1883,49.4037,49.1198,49.4037,281851.0
2024-06-20 10:55:00,50.46,50.59,50.26,50.35,126626.0,49.4037,49.531,49.2079,49.296,126626.0
2024-06-20 11:00:00,50.37,50.64,50.3,50.57,92083.0,49.3156,49.5799,49.247,49.5114,92083.0
2024-06-20 11:05:00,50.54,50.56,50.38,50.49,90420.0,49.482,49.5016,49.3254,49.4331,90420.0
2024-06-20 11:10:00,50.49,50.6,50.39,50.59,66054.0,49.4331,49.5407,49.3351,49.531,66054.0
2024-06-20 11:15:00,50.59,50.69,50.48,50.69,78108.0,49.531,49.6289,49.4233,49.6289,78108.0
2024-06-20 11:20:00,50.7,50.92,50.7,50.85,94131.0,49.6387,49.8541,49.6387,49.7855,94131.0
2024-06-20 11:25:00,50.83,50.87,50.69,50.8,85090.0,49.7659,49.8051,49.6289,49.7366,85090.0
2024-06-20 11:30:00,50.8,50.81,50.62,50.63,81598.0,49.7366,49.7464,49.5603,49.5701,81598.0
2024-06-20 11:35:00,50.63,50.65,50.46,50.49,61676.0,49.5701,49.5897,49.4037,49.4331,61676.0
2024-06-20 11:40:00,50.51,50.67,50.5,50.67,44776.0,49.4526,49.6093,49.4428,49.6093,44776.0
2024-06-20 11:45:00,50.66,50.79,50.65,50.71,55018.0,49.5995,49.7268,49.5897,49.6484,55018.0
2024-06-20 11:50:00,50.73,50.75,50.65,50.66,65312.0,49.668,49.6876,49.5897,49.5995,65312.0
2024-06-20 11:55:00,50.66,50.7,50.62,50.68,53664.0,49.5995,49.6387,49.5603,49.6191,53664.0
2024-06-20 12:00:00,50.69,50.87,50.68,50.86,49461.0,49.6289,49.8051,49.6191,49.7953,49461.0
2024-06-20 12:05:00,50.86,50.98,50.86,50.87,77311.0,49.7953,49.9128,49.7953,49.8051,77311.0
2024-06-20 12:10:00,50.87,51.05,50.87,51.0,54319.0,49.8051,49.9813,49.8051,49.9324,54319.0
2024-06-20 12:15:00,51.0,51.02,50.87,50.95,39988.0,49.9324,49.952,49.8051,49.8834,39988.0
2024-06-20 12:20:00,50.95,50.95,50.83,50.84,51099.0,49.8834,49.8834,49.7659,49.7757,51099.0
2024-06-20 12:25:00,50.84,50.95,50.83,50.93,51853.0,49.7757,49.8834,49.7659,49.8638,51853.0
2024-06-20 12:30:00,50.94,50.94,50.74,50.76,60005.0,49.8736,49.8736,49.6778,49.6974,60005.0
2024-06-20 12:35:00,50.75,50.85,50.7,50.7,44967.0,49.6876,49.7855,49.6387,49.6387,44967.0
2024-06-20 12:40:00,50.71,50.76,50.7,50.73,45074.0,49.6484,49.6974,49.6387,49.668,45074.0
2024-06-20 12:45:00,50.73,50.75,50.6,50.6,60927.0,49.668,49.6876,49.5407,49.5407,60927.0
2024-06-20 12:50:00,50.61,50.67,50.52,50.63,86728.0,49.5505,49.6093,49.4624,49.5701,86728.0
2024-06-20 12:55:00,50.64,50.71,50.58,50.6,83329.0,49.5799,49.6484,49.5212,49.5407,83329.0
2024-06-20 13:00:00,50.61,50.62,50.51,50.57,44542.0,49.5505,49.5603,49.4526,49.5114,44542.0
2024-06-20 13:05:00,50.57,50.58,50.46,50.49,81270.0,49.5114,49.5212,49.4037,49.4331,81270.0
2024-06-20 13:10:00,50.48,50.5,50.43,50.43,52884.0,49.4233,49.4428,49.3743,49.3743,52884.0
2024-06-20 13:15:00,50.42,50.44,50.25,50.26,108046.0,49.3645,49.3841,49.1981,49.2079,108046.0
2024-06-20 13:20:00,50.27,50.35,50.25,50.32,66290.0,49.2177,49.296,49.1981,49.2666,66290.0
2024-06-20 13:25:00,50.33,50.44,50.29,50.39,557927.0,49.2764,49.3841,49.2372,49.3351,557927.0
2024-06-20 13:30:00,50.38,50.38,50.18,50.21,75126.0,49.3254,49.3254,49.1295,49.1589,75126.0
2024-06-20 13:35:00,50.21,50.29,50.16,50.19,652649.0,49.1589,49.2372,49.11,49.1393,652649.0
2024-06-20 13:40:00,50.2,50.2,50.05,50.05,79394.0,49.1491,49.1491,49.0023,49.0023,79394.0
2024-06-20 13:45:00,50.05,50.12,50.02,50.04,106136.0,49.0023,49.0708,48.9729,48.9925,106136.0
2024-06-20 13:50:00,50.05,50.15,49.97,50.13,228978.0,49.0023,49.1002,48.9239,49.0806,228978.0
2024-06-20 13:55:00,50.12,50.18,50.12,50.18,56266.0,49.0708,49.1295,49.0708,49.1295,56266.0
2024-06-20 14:00:00,50.19,50.19,50.06,50.13,58034.0,49.1393,49.1393,49.0121,49.0806,58034.0
2024-06-20 14:05:00,50.13,50.13,50.08,50.09,56403.0,49.0806,49.0806,49.0316,49.0414,56403.0
2024-06-20 14:10:00,50.09,50.13,50.04,50.07,39967.0,49.0414,49.0806,48.9925,49.0218,39967.0
2024-06-20 14:15:00,50.07,50.17,50.07,50.13,80543.0,49.0218,49.1198,49.0218,49.0806,80543.0
2024-06-20 14:20:00,50.13,50.29,50.12,50.28,95166.0,49.0806,49.2372,49.0708,49.2274,95166.0
2024-06-20 14:25:00,50.29,50.4,50.28,50.4,82788.0,49.2372,49.3449,49.2274,49.3449,82788.0
2024-06-20 14:30:00,50.4,50.41,50.34,50.37,28652.0,49.3449,49.3547,49.2862,49.3156,28652.0
2024-06-20 14:35:00,50.38,50.45,50.35,50.45,51872.0,49.3254,49.3939,49.296,49.3939,51872.0
2024-06-20 14:40:00,50.45,50.5,50.45,50.5,35002.0,49.3939,49.4428,49.3939,49.4428,35002.0
2024-06-20 14:45:00,50.51,50.59,50.5,50.55,77207.0,49.4526,49.531,49.4428,49.4918,77207.0
2024-06-20 14:50:00,50.55,50.6,50.5,50.55,111153.0,49.4918,49.5407,49.4428,49.4918,111153.0
2024-06-20 14:55:00,50.56,50.58,50.52,50.54,69277.0,49.5016,49.5212,49.4624,49.482,69277.0
2024-06-20 15:00:00,50.54,50.56,50.33,50.35,139630.0,49.482,49.5016,49.2764,49.296,139630.0
2024-06-20 15:05:00,50.35,50.37,50.22,50.25,87055.0,49.296,49.3156,49.1687,49.1981,87055.0
2024-06-20 15:10:00,50.25,50.26,50.17,50.22,79515.0,49.1981,49.2079,49.1198,49.1687,79515.0
2024-06-20 15:15:00,50.22,50.31,50.17,50.26,157224.0,49.1687,49.2568,49.1198,49.2079,157224.0
2024-06-20 15:20:00,50.27,50.4,50.26,50.4,83124.0,49.2177,49.3449,49.2079,49.3449,83124.0
2024-06-20 15:25:00,50.4,50.43,50.33,50.4,62881.0,49.3449,49.3743,49.2764,49.3449,62881.0
2024-06-20 15:30:00,50.4,50.43,50.25,50.25,106429.0,49.3449,49.3743,49.1981,49.1981,106429.0
2024-06-20 15:35:00,50.24,50.28,50.18,50.2,107231.0,49.1883,49.2274,49.1295,49.1491,107231.0
2024-06-20 15:40:00,50.2,50.23,49.98,50.01,221874.0,49.1491,49.1785,48.9337,48.9631,221874.0
2024-06-20 15:45:00,50.01,50.01,49.92,49.92,194955.0,48.9631,48.9631,48.875,48.875,194955.0
2024-06-20 15:50:00,49.91,50.09,49.9,50.09,375385.0,48.8652,49.0414,48.8554,49.0414,375385.0
2024-06-20 15:55:00,50.09,50.3,50.06,50.28,1120111.0,49.0414,49.247,49.0121,49.2274,1120111.0
2024-06-21 09:30:00,50.56,50.94,50.39,50.53,760855.0,49.5016,49.8736,49.3351,49.4722,760855.0
2024-06-21 09:35:00,50.55,50.88,50.47,50.68,84212.0,49.4918,49.8149,49.4135,49.6191,84212.0
2024-06-21 09:40:00,50.67,50.76,50.49,50.5,83291.0,49.6093,49.6974,49.4331,49.4428,83291.0
2024-06-21 09:45:00,50.48,50.7,50.34,50.68,78110.0,49.4233,49.6387,49.2862,49.6191,78110.0
2024-06-21 09:50:00,50.68,50.88,50.63,50.82,61748.0,49.6191,49.8149,49.5701,49.7561,61748.0
2024-06-21 09:55:00,50.83,50.93,50.77,50.8,89257.0,49.7659,49.8638,49.7072,49.7366,89257.0
2024-06-21 10:00:00,50.8,51.03,50.78,51.0,150762.0,49.7366,49.9617,49.717,49.9324,150762.0
2024-06-21 10:05:00,51.0,51.0,50.79,50.86,163477.0,49.9324,49.9324,49.7268,49.7953,163477.0
2024-06-21 10:10:00,50.86,50.89,50.79,50.84,81900.0,49.7953,49.8247,49.7268,49.7757,81900.0
2024-06-21 10:15:00,50.84,50.95,50.8,50.91,91046.0,49.7757,49.8834,49.7366,49.8443,91046.0
2024-06-21 10:20:00,50.9,50.9,50.67,50.88,103798.0,49.8345,49.8345,49.6093,49.8149,103798.0
2024-06-21 10:25:00,50.89,50.89,50.69,50.8,146065.0,49.8247,49.8247,49.6289,49.7366,146065.0
2024-06-21 10:30:00,50.77,50.87,50.74,50.8,65913.0,49.7072,49.8051,49.6778,49.7366,65913.0
2024-06-21 10:35:00,50.81,50.89,50.72,50.73,96868.0,49.7464,49.8247,49.6582,49.668,96868.0
2024-06-21 10:40:00,50.74,50.9,50.73,50.84,122713.0,49.6778,49.8345,49.668,49.7757,122713.0
2024-06-21 10:45:00,50.84,50.9,50.81,50.88,95184.0,49.7757,49.8345,49.7464,49.8149,95184.0
2024-06-21 10:50:00,50.88,50.89,50.82,50.89,65750.0,49.8149,49.8247,49.7561,49.8247,65750.0
2024-06-21 10:55:00,50.88,50.9,50.85,50.85,103269.0,49.8149,49.8345,49.7855,49.7855,103269.0
2024-06-21 11:00:00,50.86,50.97,50.73,50.73,94404.0,49.7953,49.903,49.668,49.668,94404.0
2024-06-21 11:05:00,50.73,50.82,50.62,50.64,68791.0,49.668,49.7561,49.5603,49.5799,68791.0
2024-06-21 11:10:00,50.65,50.66,50.44,50.53,56491.0,49.5897,49.5995,49.3841,49.4722,56491.0
2024-06-21 11:15:00,50.54,50.56,50.47,50.5,58172.0,49.482,49.5016,49.4135,49.4428,58172.0
2024-06-21 11:20:00,50.5,50.5,50.38,50.41,61879.0,49.4428,49.4428,49.3254,49.3547,61879.0
2024-06-21 11:25:00,50.4,50.42,50.36,50.37,120601.0,49.3449,49.3645,49.3058,49.3156,120601.0
2024-06-21 11:30:00,50.37,50.37,50.3,50.3,84055.0,49.3156,49.3156,49.247,49.247,84055.0
2024-06-21 11:35:00,50.31,50.44,50.28,50.37,143469.0,49.2568,49.3841,49.2274,49.3156,143469.0
2024-06-21 11:40:00,50.37,50.37,50.25,50.25,154690.0,49.3156,49.3156,49.1981,49.1981,154690.0
2024-06-21 11:45:00,50.25,50.28,50.24,50.27,66224.0,49.1981,49.2274,49.1883,49.2177,66224.0
2024-06-21 11:50:00,50.26,50.28,50.18,50.23,117353.0,49.2079,49.2274,49.1295,49.1785,117353.0
2024-06-21 11:55:00,50.23,50.23,50.15,50.2,55236.0,49.1785,49.1785,49.1002,49.1491,55236.0
2024-06-21 12:00:00,50.21,50.21,50.08,50.11,40312.0,49.1589,49.1589,49.0316,49.061,40312.0
2024-06-21 12:05:00,50.11,50.16,50.08,50.16,70755.0,49.061,49.11,49.0316,49.11,70755.0
2024-06-21 12:10:00,50.15,50.18,50.1,50.14,57235.0,49.1002,49.1295,49.0512,49.0904,57235.0
2024-06-21 12:15:00,50.15,50.18,50.1,50.12,82497.0,49.1002,49.1295,49.0512,49.0708,82497.0
2024-06-21 12:20:00,50.12,50.15,50.05,50.12,142563.0,49.0708,49.1002,49.0023,49.0708,142563.0
2024-06-21 12:25:00,50.11,50.14,50.03,50.06,138727.0,49.061,49.0904,48.9827,49.0121,138727.0
2024-06-21 12:30:00,50.06,50.07,50.01,50.02,53332.0,49.0121,49.0218,48.9631,48.9729,53332.0
2024-06-21 12:35:00,50.01,50.03,50.0,50.02,38804.0,48.9631,48.9827,48.9533,48.9729,38804.0
2024-06-21 12:40:00,50.01,50.06,50.0,50.04,149253.0,48.9631,49.0121,48.9533,48.9925,149253.0
2024-06-21 12:45:00,50.04,50.06,50.02,50.05,94873.0,48.9925,49.0121,48.9729,49.0023,94873.0
2024-06-21 12:50:00,50.05,50.06,49.99,50.01,76596.0,49.0023,49.0121,48.9435,48.9631,76596.0
2024-06-21 12:55:00,50.02,50.06,49.99,50.04,88025.0,48.9729,49.0121,48.9435,48.9925,88025.0
2024-06-21 13:00:00,50.04,50.06,50.0,50.01,41777.0,48.9925,49.0121,48.9533,48.9631,41777.0
2024-06-21 13:05:00,50.01,50.03,49.92,49.97,51909.0,48.9631,48.9827,48.875,48.9239,51909.0
2024-06-21 13:10:00,49.97,50.03,49.96,50.01,69842.0,48.9239,48.9827,48.9141,48.9631,69842.0
2024-06-21 13:15:00,50.01,50.03,49.99,50.01,40369.0,48.9631,48.9827,48.9435,48.9631,40369.0
2024-06-21 13:20:00,50.0,50.02,49.97,50.01,30408.0,48.9533,48.9729,48.9239,48.9631,30408.0
2024-06-21 13:25:00,50.01,50.05,49.98,49.99,58615.0,48.9631,49.0023,48.9337,48.9435,58615.0
2024-06-21 13:30:00,49.98,50.04,49.98,50.01,69085.0,48.9337,48.9925,48.9337,48.9631,69085.0
2024-06-21 13:35:00,50.01,50.03,49.98,50.02,37378.0,48.9631,48.9827,48.9337,48.9729,37378.0
2024-06-21 13:40:00,50.02,50.03,49.98,49.98,35520.0,48.9729,48.9827,48.9337,48.9337,35520.0
2024-06-21 13:45:00,49.99,50.03,49.99,50.02,44999.0,48.9435,48.9827,48.9435,48.9729,44999.0
2024-06-21 13:50:00,50.02,50.07,50.01,50.03,89581.0,48.9729,49.0218,48.9631,48.9827,89581.0
2024-06-21 13:55:00,50.04,50.06,50.01,50.02,53032.0,48.9925,49.0121,48.9631,48.9729,53032.0
2024-06-21 14:00:00,50.01,50.06,49.99,50.05,62177.0,48.9631,49.0121,48.9435,49.0023,62177.0
2024-06-21 14:05:00,50.05,50.09,50.02,50.02,176610.0,49.0023,49.0414,48.9729,48.9729,176610.0
2024-06-21 14:10:00,50.02,50.08,50.01,50.06,75381.0,48.9729,49.0316,48.9631,49.0121,75381.0
2024-06-21 14:15:00,50.05,50.06,49.98,50.03,56086.0,49.0023,49.0121,48.9337,48.9827,56086.0
2024-06-21 14:20:00,50.02,50.04,49.99,50.01,63037.0,48.9729,48.9925,48.9435,48.9631,63037.0
2024-06-21 14:25:00,50.02,50.03,49.94,49.96,39947.0,48.9729,48.9827,48.8946,48.9141,39947.0
2024-06-21 14:30:00,49.96,50.01,49.95,49.98,52538.0,48.9141,48.9631,48.9044,48.9337,52538.0
2024-06-21 14:35:00,49.99,50.02,49.98,50.01,44136.0,48.9435,48.9729,48.9337,48.9631,44136.0
2024-06-21 14:40:00,50.01,50.03,50.0,50.02,63425.0,48.9631,48.9827,48.9533,48.9729,63425.0
2024-06-21 14:45:00,50.01,50.03,49.97,49.98,49061.0,48.9631,48.9827,48.9239,48.9337,49061.0
2024-06-21 14:50:00,49.98,50.01,49.97,50.01,33126.0,48.9337,48.9631,48.9239,48.9631,33126.0
2024-06-21 14:55:00,50.0,50.04,50.0,50.01,82632.0,48.9533,48.9925,48.9533,48.9631,82632.0
2024-06-21 15:00:00,50.02,50.04,49.99,50.02,65151.0,48.9729,48.9925,48.9435,48.9729,65151.0
2024-06-21 15:05:00,50.02,50.06,49.98,50.0,103121.0,48.9729,49.0121,48.9337,48.9533,103121.0
2024-06-21 15:10:00,50.0,50.03,49.98,49.98,76838.0,48.9533,48.9827,48.9337,48.9337,76838.0
2024-06-21 15:15:00,49.97,50.04,49.97,50.01,129752.0,48.9239,48.9925,48.9239,48.9631,129752.0
2024-06-21 15:20:00,50.01,50.03,49.99,50.03,78405.0,48.9631,48.9827,48.9435,48.9827,78405.0
2024-06-21 15:25:00,50.02,50.03,50.0,50.0,112619.0,48.9729,48.9827,48.9533,48.9533,112619.0
2024-06-21 15:30:00,50.0,50.05,49.99,50.01,177003.0,48.9533,49.0023,48.9435,48.9631,177003.0
2024-06-21 15:35:00,50.01,50.08,50.01,50.04,282291.0,48.9631,49.0316,48.9631,48.9925,282291.0
2024-06-21 15:40:00,50.04,50.08,50.02,50.06,217666.0,48.9925,49.0316,48.9729,49.0121,217666.0
2024-06-21 15:45:00,50.07,50.15,50.04,50.11,294533.0,49.0218,49.1002,48.9925,49.061,294533.0
2024-06-21 15:50:00,50.11,50.15,50.02,50.04,699260.0,49.061,49.1002,48.9729,48.9925,699260.0
2024-06-21 15:55:00,50.04,50.24,50.03,50.21,1223083.0,48.9925,49.1883,48.9827,49.1589,1223083.0
2024-06-24 09:30:00,50.15,50.44,50.15,50.24,127512.0,49.1002,49.3841,49.1002,49.1883,127512.0
2024-06-24 09:35:00,50.25,50.35,50.24,50.31,76476.0,49.1981,49.296,49.1883,49.2568,76476.0
2024-06-24 09:40:00,50.33,50.37,50.15,50.17,60345.0,49.2764,49.3156,49.1002,49.1198,60345.0
2024-06-24 09:45:00,50.18,50.38,50.11,50.31,158296.0,49.1295,49.3254,49.061,49.2568,158296.0
2024-06-24 09:50:00,50.31,50.33,50.15,50.15,103586.0,49.2568,49.2764,49.1002,49.1002,103586.0
2024-06-24 09:55:00,50.16,50.18,50.07,50.16,63135.0,49.11,49.1295,49.0218,49.11,63135.0
2024-06-24 10:00:00,50.15,50.18,50.03,50.12,41254.0,49.1002,49.1295,48.9827,49.0708,41254.0
2024-06-24 10:05:00,50.13,50.22,50.12,50.18,82178.0,49.0806,49.1687,49.0708,49.1295,82178.0
2024-06-24 10:10:00,50.18,50.2,50.06,50.09,70457.0,49.1295,49.1491,49.0121,49.0414,70457.0
2024-06-24 10:15:00,50.09,50.15,50.02,50.12,146456.0,49.0414,49.1002,48.9729,49.0708,146456.0
2024-06-24 10:20:00,50.13,50.2,50.08,50.15,110134.0,49.0806,49.1491,49.0316,49.1002,110134.0
2024-06-24 10:25:00,50.15,50.23,50.13,50.2,147996.0,49.1002,49.1785,49.0806,49.1491,147996.0
2024-06-24 10:30:00,50.2,50.37,50.17,50.33,129019.0,49.1491,49.3156,49.1198,49.2764,129019.0
2024-06-24 10:35:00,50.33,50.35,50.29,50.29,120895.0,49.2764,49.296,49.2372,49.2372,120895.0
2024-06-24 10:40:00,50.29,50.43,50.27,50.38,126926.0,49.2372,49.3743,49.2177,49.3254,126926.0
2024-06-24 10:45:00,50.38,50.39,50.27,50.3,123037.0,49.3254,49.3351,49.2177,49.247,123037.0
2024-06-24 10:50:00,50.3,50.32,50.24,50.27,83216.0,49.247,49.2666,49.1883,49.2177,83216.0
2024-06-24 10:55:00,50.27,50.27,50.15,50.17,98506.0,49.2177,49.2177,49.1002,49.1198,98506.0
2024-06-24 11:00:00,50.18,50.19,50.07,50.13,131432.0,49.1295,49.1393,49.0218,49.0806,131432.0
2024-06-24 11:05:00,50.12,50.17,50.07,50.13,43226.0,49.0708,49.1198,49.0218,49.0806,43226.0
2024-06-24 11:10:00,50.14,50.18,50.09,50.13,129392.0,49.0904,49.1295,49.0414,49.0806,129392.0
2024-06-24 11:15:00,50.14,50.17,50.09,50.13,95995.0,49.0904,49.1198,49.0414,49.0806,95995.0
2024-06-24 11:20:00,50.14,50.21,50.1,50.2,134419.0,49.0904,49.1589,49.0512,49.1491,134419.0
2024-06-24 11:25:00,50.2,50.21,50.13,50.15,100295.0,49.1491,49.1589,49.0806,49.1002,100295.0
2024-06-24 11:30:00,50.15,50.21,50.11,50.15,173807.0,49.1002,49.1589,49.061,49.1002,173807.0
2024-06-24 11:35:00,50.16,50.28,50.15,50.23,171308.0,49.11,49.2274,49.1002,49.1785,171308.0
2024-06-24 11:40:00,50.23,50.25,50.19,50.2,64633.0,49.1785,49.1981,49.1393,49.1491,64633.0
2024-06-24 11:45:00,50.21,50.22,50.15,50.16,101259.0,49.1589,49.1687,49.1002,49.11,101259.0
2024-06-24 11:50:00,50.15,50.19,50.12,50.13,532039.0,49.1002,49.1393,49.0708,49.0806,532039.0
2024-06-24 11:55:00,50.13,50.25,50.12,50.23,102771.0,49.0806,49.1981,49.0708,49.1785,102771.0
2024-06-24 12:00:00,50.23,50.27,50.22,50.23,129541.0,49.1785,49.2177,49.1687,49.1785,129541.0
2024-06-24 12:05:00,50.23,50.26,50.15,50.18,150606.0,49.1785,49.2079,49.1002,49.1295,150606.0
2024-06-24 12:10:00,50.18,50.21,50.15,50.19,208818.0,49.1295,49.1589,49.1002,49.1393,208818.0
2024-06-24 12:15:00,50.19,50.19,50.1,50.14,196391.0,49.1393,49.1393,49.0512,49.0904,196391.0
2024-06-24 12:20:00,50.14,50.2,50.1,50.2,117950.0,49.0904,49.1491,49.0512,49.1491,117950.0
2024-06-24 12:25:00,50.19,50.27,50.19,50.26,78406.0,49.1393,49.2177,49.1393,49.2079,78406.0
2024-06-24 12:30:00,50.26,50.26,50.21,50.25,59166.0,49.2079,49.2079,49.1589,49.1981,59166.0
2024-06-24 12:35:00,50.25,50.29,50.23,50.28,53564.0,49.1981,49.2372,49.1785,49.2274,53564.0
2024-06-24 12:40:00,50.29,50.31,50.22,50.26,173332.0,49.2372,49.2568,49.1687,49.2079,173332.0
2024-06-24 12:45:00,50.25,50.25,50.19,50.21,139132.0,49.1981,49.1981,49.1393,49.1589,139132.0
2024-06-24 12:50:00,50.22,50.22,50.14,50.16,128124.0,49.1687,49.1687,49.0904,49.11,128124.0
2024-06-24 12:55:00,50.16,50.17,50.13,50.15,151882.0,49.11,49.1198,49.0806,49.1002,151882.0
2024-06-24 13:00:00,50.14,50.23,50.13,50.21,35340.0,49.0904,49.1785,49.0806,49.1589,35340.0
2024-06-24 13:05:00,50.21,50.26,50.2,50.25,130100.0,49.1589,49.2079,49.1491,49.1981,130100.0
2024-06-24 13:10:00,50.25,50.28,50.21,50.23,157173.0,49.1981,49.2274,49.1589,49.1785,157173.0
2024-06-24 13:15:00,50.22,50.22,50.12,50.14,168604.0,49.1687,49.1687,49.0708,49.0904,168604.0
2024-06-24 13:20:00,50.14,50.15,50.1,50.12,172521.0,49.0904,49.1002,49.0512,49.0708,172521.0
2024-06-24 13:25:00,50.13,50.19,50.12,50.19,45335.0,49.0806,49.1393,49.0708,49.1393,45335.0
2024-06-24 13:30:00,50.19,50.23,50.18,50.2,55047.0,49.1393,49.1785,49.1295,49.1491,55047.0
2024-06-24 13:35:00,50.2,50.21,50.17,50.2,128319.0,49.1491,49.1589,49.1198,49.1491,128319.0
2024-06-24 13:40:00,50.2,50.21,50.14,50.14,37787.0,49.1491,49.1589,49.0904,49.0904,37787.0
2024-06-24 13:45:00,50.14,50.14,50.06,50.07,54934.0,49.0904,49.0904,49.0121,49.0218,54934.0
2024-06-24 13:50:00,50.06,50.08,50.01,50.02,66389.0,49.0121,49.0316,48.9631,48.9729,66389.0
2024-06-24 13:55:00,50.02,50.04,49.97,50.04,56988.0,48.9729,48.9925,48.9239,48.9925,56988.0
2024-06-24 14:00:00,50.03,50.06,50.02,50.04,30124.0,48.9827,49.0121,48.9729,48.9925,30124.0
2024-06-24 14:05:00,50.05,50.09,50.03,50.06,61718.0,49.0023,49.0414,48.9827,49.0121,61718.0
2024-06-24 14:10:00,50.07,50.08,50.03,50.05,61344.0,49.0218,49.0316,48.9827,49.0023,61344.0
2024-06-24 14:15:00,50.04,50.05,50.0,50.01,87577.0,48.9925,49.0023,48.9533,48.9631,87577.0
2024-06-24 14:20:00,50.02,50.09,50.01,50.08,62620.0,48.9729,49.0414,48.9631,49.0316,62620.0
2024-06-24 14:25:00,50.07,50.1,50.04,50.09,73236.0,49.0218,49.0512,48.9925,49.0414,73236.0
2024-06-24 14:30:00,50.09,50.11,50.06,50.07,81791.0,49.0414,49.061,49.0121,49.0218,81791.0
2024-06-24 14:35:00,50.07,50.09,50.0,50.01,73292.0,49.0218,49.0414,48.9533,48.9631,73292.0
2024-06-24 14:40:00,50.01,50.06,50.0,50.06,41665.0,48.9631,49.0121,48.9533,49.0121,41665.0
2024-06-24 14:45:00,50.06,50.11,50.05,50.09,61595.0,49.0121,49.061,49.0023,49.0414,61595.0
2024-06-24 14:50:00,50.09,50.09,50.05,50.08,37965.0,49.0414,49.0414,49.0023,49.0316,37965.0
2024-06-24 14:55:00,50.07,50.08,50.03,50.04,49753.0,49.0218,49.0316,48.9827,48.9925,49753.0
2024-06-24 15:00:00,50.03,50.07,50.01,50.03,67963.0,48.9827,49.0218,48.9631,48.9827,67963.0
2024-06-24 15:05:00,50.02,50.03,50.0,50.02,94232.0,48.9729,48.9827,48.9533,48.9729,94232.0
2024-06-24 15:10:00,50.03,50.08,50.0,50.08,106965.0,48.9827,49.0316,48.9533,49.0316,106965.0
2024-06-24 15:15:00,50.08,50.1,50.07,50.09,72063.0,49.0316,49.0512,49.0218,49.0414,72063.0
2024-06-24 15:20:00,50.09,50.14,50.08,50.14,99489.0,49.0414,49.0904,49.0316,49.0904,99489.0
2024-06-24 15:25:00,50.14,50.15,50.09,50.11,137334.0,49.0904,49.1002,49.0414,49.061,137334.0
2024-06-24 15:30:00,50.11,50.11,50.06,50.08,95983.0,49.061,49.061,49.0121,49.0316,95983.0
2024-06-24 15:35:00,50.08,50.08,49.97,50.03,97559.0,49.0316,49.0316,48.9239,48.9827,97559.0
2024-06-24 15:40:00,50.02,50.02,49.99,50.0,145721.0,48.9729,48.9729,48.9435,48.9533,145721.0
2024-06-24 15:45:00,50.0,50.04,49.98,50.03,155220.0,48.9533,48.9925,48.9337,48.9827,155220.0
2024-06-24 15:50:00,50.04,50.05,49.96,50.01,203656.0,48.9925,49.0023,48.9141,48.9631,203656.0
2024-06-24 15:55:00,50.01,50.06,49.99,50.01,556347.0,48.9631,49.0121,48.9435,48.9631,556347.0
2024-06-25 09:30:00,49.72,49.99,49.46,49.88,131568.0,48.6792,48.9435,48.4246,48.8358,131568.0
2024-06-25 09:35:00,49.9,50.04,49.85,49.86,46970.0,48.8554,48.9925,48.8064,48.8162,46970.0
2024-06-25 09:40:00,49.87,50.0,49.81,49.96,26033.0,48.826,48.9533,48.7673,48.9141,26033.0
2024-06-25 09:45:00,49.97,50.04,49.92,49.92,33663.0,48.9239,48.9925,48.875,48.875,33663.0
2024-06-25 09:50:00,49.92,49.92,49.81,49.88,28437.0,48.875,48.875,48.7673,48.8358,28437.0
2024-06-25 09:55:00,49.87,49.9,49.82,49.86,21686.0,48.826,48.8554,48.7771,48.8162,21686.0
2024-06-25 10:00:00,49.86,49.92,49.82,49.82,50338.0,48.8162,48.875,48.7771,48.7771,50338.0
2024-06-25 10:05:00,49.81,49.86,49.74,49.83,71397.0,48.7673,48.8162,48.6988,48.7869,71397.0
2024-06-25 10:10:00,49.83,49.9,49.83,49.86,38017.0,48.7869,48.8554,48.7869,48.8162,38017.0
2024-06-25 10:15:00,49.86,49.91,49.85,49.9,30152.0,48.8162,48.8652,48.8064,48.8554,30152.0
2024-06-25 10:20:00,49.9,50.02,49.9,49.96,82048.0,48.8554,48.9729,48.8554,48.9141,82048.0
2024-06-25 10:25:00,49.95,50.01,49.93,50.01,23513.0,48.9044,48.9631,48.8848,48.9631,23513.0
2024-06-25 10:30:00,50.0,50.01,49.95,49.96,27938.0,48.9533,48.9631,48.9044,48.9141,27938.0
2024-06-25 10:35:00,49.96,49.96,49.91,49.93,28325.0,48.9141,48.9141,48.8652,48.8848,28325.0
2024-06-25 10:40:00,49.93,49.93,49.84,49.88,26990.0,48.8848,48.8848,48.7967,48.8358,26990.0
2024-06-25 10:45:00,49.87,49.87,49.79,49.82,23058.0,48.826,48.826,48.7477,48.7771,23058.0
2024-06-25 10:50:00,49.8,49.82,49.79,49.8,26232.0,48.7575,48.7771,48.7477,48.7575,26232.0
2024-06-25 10:55:00,49.79,49.8,49.74,49.8,45786.0,48.7477,48.7575,48.6988,48.7575,45786.0
2024-06-25 11:00:00,49.79,49.93,49.78,49.93,40258.0,48.7477,48.8848,48.7379,48.8848,40258.0
2024-06-25 11:05:00,49.92,49.94,49.9,49.91,47092.0,48.875,48.8946,48.8554,48.8652,47092.0
2024-06-25 11:10:00,49.91,49.97,49.82,49.83,27317.0,48.8652,48.9239,48.7771,48.7869,27317.0
2024-06-25 11:15:00,49.82,49.85,49.8,49.84,19637.0,48.7771,48.8064,48.7575,48.7967,19637.0
2024-06-25 11:20:00,49.84,49.9,49.83,49.84,19705.0,48.7967,48.8554,48.7869,48.7967,19705.0
2024-06-25 11:25:00,49.84,49.99,49.84,49.96,32778.0,48.7967,48.9435,48.7967,48.9141,32778.0
2024-06-25 11:30:00,49.96,49.97,49.93,49.93,22195.0,48.9141,48.9239,48.8848,48.8848,22195.0
2024-06-25 11:35:00,49.94,49.98,49.91,49.91,24684.0,48.8946,48.9337,48.8652,48.8652,24684.0
2024-06-25 11:40:00,49.91,49.91,49.85,49.88,17424.0,48.8652,48.8652,48.8064,48.8358,17424.0
2024-06-25 11:45:00,49.88,49.89,49.8,49.8,28497.0,48.8358,48.8456,48.7575,48.7575,28497.0
2024-06-25 11:50:00,49.8,49.8,49.76,49.79,21914.0,48.7575,48.7575,48.7183,48.7477,21914.0
2024-06-25 11:55:00,49.79,49.8,49.76,49.77,32036.0,48.7477,48.7575,48.7183,48.7281,32036.0
2024-06-25 12:00:00,49.77,49.77,49.73,49.76,42096.0,48.7281,48.7281,48.689,48.7183,42096.0
2024-06-25 12:05:00,49.76,49.79,49.75,49.77,29405.0,48.7183,48.7477,48.7085,48.7281,29405.0
2024-06-25 12:10:00,49.77,49.79,49.76,49.78,18350.0,48.7281,48.7477,48.7183,48.7379,18350.0
2024-06-25 12:15:00,49.78,49.78,49.74,49.75,27954.0,48.7379,48.7379,48.6988,48.7085,27954.0
2024-06-25 12:20:00,49.76,49.81,49.74,49.78,25898.0,48.7183,48.7673,48.6988,48.7379,25898.0
2024-06-25 12:25:00,49.78,49.8,49.75,49.75,14175.0,48.7379,48.7575,48.7085,48.7085,14175.0
2024-06-25 12:30:00,49.76,49.76,49.7,49.71,27976.0,48.7183,48.7183,48.6596,48.6694,27976.0
2024-06-25 12:35:00,49.71,49.72,49.67,49.71,50572.0,48.6694,48.6792,48.6302,48.6694,50572.0
2024-06-25 12:40:00,49.71,49.72,49.65,49.69,23252.0,48.6694,48.6792,48.6106,48.6498,23252.0
2024-06-25 12:45:00,49.69,49.71,49.66,49.71,15775.0,48.6498,48.6694,48.6204,48.6694,15775.0
2024-06-25 12:50:00,49.71,49.72,49.68,49.7,19116.0,48.6694,48.6792,48.64,48.6596,19116.0
2024-06-25 12:55:00,49.7,49.79,49.7,49.79,65300.0,48.6596,48.7477,48.6596,48.7477,65300.0
2024-06-25 13:00:00,49.79,49.82,49.74,49.82,36668.0,48.7477,48.7771,48.6988,48.7771,36668.0
2024-06-25 13:05:00,49.81,49.82,49.78,49.79,14207.0,48.7673,48.7771,48.7379,48.7477,14207.0
2024-06-25 13:10:00,49.79,49.81,49.78,49.8,10561.0,48.7477,48.7673,48.7379,48.7575,10561.0
2024-06-25 13:15:00,49.8,49.81,49.74,49.75,14956.0,48.7575,48.7673,48.6988,48.7085,14956.0
2024-06-25 13:20:00,49.75,49.78,49.73,49.76,21844.0,48.7085,48.7379,48.689,48.7183,21844.0
2024-06-25 13:25:00,49.76,49.78,49.75,49.78,10952.0,48.7183,48.7379,48.7085,48.7379,10952.0
2024-06-25 13:30:00,49.78,49.83,49.78,49.83,16987.0,48.7379,48.7869,48.7379,48.7869,16987.0
2024-06-25 13:35:00,49.83,49.83,49.76,49.81,24402.0,48.7869,48.7869,48.7183,48.7673,24402.0
2024-06-25 13:40:00,49.81,49.82,49.79,49.8,17651.0,48.7673,48.7771,48.7477,48.7575,17651.0
2024-06-25 13:45:00,49.8,49.81,49.74,49.76,27339.0,48.7575,48.7673,48.6988,48.7183,27339.0
2024-06-25 13:50:00,49.75,49.79,49.74,49.79,19626.0,48.7085,48.7477,48.6988,48.7477,19626.0
2024-06-25 13:55:00,49.79,49.82,49.78,49.8,20550.0,48.7477,48.7771,48.7379,48.7575,20550.0
2024-06-25 14:00:00,49.8,49.82,49.78,49.8,22042.0,48.7575,48.7771,48.7379,48.7575,22042.0
2024-06-25 14:05:00,49.8,49.81,49.77,49.79,22571.0,48.7575,48.7673,48.7281,48.7477,22571.0
2024-06-25 14:10:00,49.79,49.8,49.76,49.8,14313.0,48.7477,48.7575,48.7183,48.7575,14313.0
2024-06-25 14:15:00,49.79,49.8,49.76,49.77,18404.0,48.7477,48.7575,48.7183,48.7281,18404.0
2024-06-25 14:20:00,49.76,49.82,49.76,49.82,21475.0,48.7183,48.7771,48.7183,48.7771,21475.0
2024-06-25 14:25:00,49.82,49.87,49.81,49.85,26189.0,48.7771,48.826,48.7673,48.8064,26189.0
2024-06-25 14:30:00,49.86,49.89,49.85,49.85,19435.0,48.8162,48.8456,48.8064,48.8064,19435.0
2024-06-25 14:35:00,49.85,49.86,49.82,49.83,10281.0,48.8064,48.8162,48.7771,48.7869,10281.0
2024-06-25 14:40:00,49.83,49.88,49.82,49.88,20218.0,48.7869,48.8358,48.7771,48.8358,20218.0
2024-06-25 14:45:00,49.87,49.91,49.87,49.9,21194.0,48.826,48.8652,48.826,48.8554,21194.0
2024-06-25 14:50:00,49.9,49.91,49.88,49.91,17559.0,48.8554,48.8652,48.8358,48.8652,17559.0
2024-06-25 14:55:00,49.91,49.94,49.9,49.93,29362.0,48.8652,48.8946,48.8554,48.8848,29362.0
2024-06-25 15:00:00,49.93,49.99,49.93,49.99,15824.0,48.8848,48.9435,48.8848,48.9435,15824.0
2024-06-25 15:05:00,49.98,49.99,49.96,49.98,38396.0,48.9337,48.9435,48.9141,48.9337,38396.0
2024-06-25 15:10:00,49.97,49.99,49.96,49.96,33377.0,48.9239,48.9435,48.9141,48.9141,33377.0
2024-06-25 15:15:00,49.97,49.99,49.93,49.94,48460.0,48.9239,48.9435,48.8848,48.8946,48460.0
2024-06-25 15:20:00,49.94,49.97,49.93,49.95,25882.0,48.8946,48.9239,48.8848,48.9044,25882.0
2024-06-25 15:25:00,49.94,49.95,49.87,49.88,40632.0,48.8946,48.9044,48.826,48.8358,40632.0
2024-06-25 15:30:00,49.88,49.91,49.85,49.86,42145.0,48.8358,48.8652,48.8064,48.8162,42145.0
2024-06-25 15:35:00,49.85,49.86,49.81,49.84,34797.0,48.8064,48.8162,48.7673,48.7967,34797.0
2024-06-25 15:40:00,49.84,49.84,49.78,49.79,35075.0,48.7967,48.7967,48.7379,48.7477,35075.0
2024-06-25 15:45:00,49.78,49.8,49.75,49.75,71217.0,48.7379,48.7575,48.7085,48.7085,71217.0
2024-06-25 15:50:00,49.76,49.79,49.73,49.75,114889.0,48.7183,48.7477,48.689,48.7085,114889.0
2024-06-25 15:55:00,49.75,49.86,49.73,49.82,408899.0,48.7085,48.8162,48.689,48.7771,408899.0
2024-06-26 09:30:00,49.36,49.59,49.22,49.37,101988.0,48.3267,48.5519,48.1896,48.3365,101988.0
2024-06-26 09:35:00,49.39,49.52,49.34,49.41,46482.0,48.3561,48.4834,48.3071,48.3757,46482.0
2024-06-26 09:40:00,49.43,49.45,49.32,49.43,76924.0,48.3952,48.4148,48.2875,48.3952,76924.0
2024-06-26 09:45:00,49.42,49.46,49.24,49.33,34150.0,48.3855,48.4246,48.2092,48.2973,34150.0
2024-06-26 09:50:00,49.3,49.42,49.29,49.42,31382.0,48.268,48.3855,48.2582,48.3855,31382.0
2024-06-26 09:55:00,49.41,49.42,49.28,49.37,59293.0,48.3757,48.3855,48.2484,48.3365,59293.0
2024-06-26 10:00:00,49.36,49.4,49.26,49.29,25234.0,48.3267,48.3659,48.2288,48.2582,25234.0
2024-06-26 10:05:00,49.29,49.39,49.28,49.34,50032.0,48.2582,48.3561,48.2484,48.3071,50032.0
2024-06-26 10:10:00,49.34,49.38,49.28,49.35,22818.0,48.3071,48.3463,48.2484,48.3169,22818.0
2024-06-26 10:15:00,49.35,49.43,49.34,49.37,32915.0,48.3169,48.3952,48.3071,48.3365,32915.0
2024-06-26 10:20:00,49.37,49.41,49.35,49.39,24786.0,48.3365,48.3757,48.3169,48.3561,24786.0
2024-06-26 10:25:00,49.39,49.43,49.35,49.4,23850.0,48.3561,48.3952,48.3169,48.3659,23850.0
2024-06-26 10:30:00,49.4,49.41,49.36,49.37,25739.0,48.3659,48.3757,48.3267,48.3365,25739.0
2024-06-26 10:35:00,49.37,49.39,49.31,49.39,23026.0,48.3365,48.3561,48.2778,48.3561,23026.0
2024-06-26 10:40:00,49.39,49.39,49.33,49.34,27950.0,48.3561,48.3561,48.2973,48.3071,27950.0
2024-06-26 10:45:00,49.34,49.39,49.34,49.37,24176.0,48.3071,48.3561,48.3071,48.3365,24176.0
2024-06-26 10:50:00,49.37,49.37,49.29,49.3,14424.0,48.3365,48.3365,48.2582,48.268,14424.0
2024-06-26 10:55:00,49.31,49.35,49.3,49.34,24976.0,48.2778,48.3169,48.268,48.3071,24976.0
2024-06-26 11:00:00,49.34,49.35,49.29,49.33,15353.0,48.3071,48.3169,48.2582,48.2973,15353.0
2024-06-26 11:05:00,49.32,49.32,49.26,49.26,20164.0,48.2875,48.2875,48.2288,48.2288,20164.0
2024-06-26 11:10:00,49.26,49.29,49.22,49.23,30729.0,48.2288,48.2582,48.1896,48.1994,30729.0
2024-06-26 11:15:00,49.22,49.23,49.16,49.22,23131.0,48.1896,48.1994,48.1309,48.1896,23131.0
2024-06-26 11:20:00,49.23,49.23,49.19,49.22,17628.0,48.1994,48.1994,48.1603,48.1896,17628.0
2024-06-26 11:25:00,49.21,49.35,49.2,49.3,59333.0,48.1798,48.3169,48.1701,48.268,59333.0
2024-06-26 11:30:00,49.31,49.31,49.27,49.3,12073.0,48.2778,48.2778,48.2386,48.268,12073.0
2024-06-26 11:35:00,49.3,49.32,49.27,49.29,9425.0,48.268,48.2875,48.2386,48.2582,9425.0
2024-06-26 11:40:00,49.3,49.33,49.27,49.28,32772.0,48.268,48.2973,48.2386,48.2484,32772.0
2024-06-26 11:45:00,49.28,49.29,49.23,49.25,21275.0,48.2484,48.2582,48.1994,48.219,21275.0
2024-06-26 11:50:00,49.24,49.26,49.22,49.24,14923.0,48.2092,48.2288,48.1896,48.2092,14923.0
2024-06-26 11:55:00,49.25,49.25,49.22,49.23,20488.0,48.219,48.219,48.1896,48.1994,20488.0
2024-06-26 12:00:00,49.23,49.27,49.22,49.25,15012.0,48.1994,48.2386,48.1896,48.219,15012.0
2024-06-26 12:05:00,49.26,49.27,49.23,49.26,22805.0,48.2288,48.2386,48.1994,48.2288,22805.0
2024-06-26 12:10:00,49.27,49.27,49.19,49.23,33645.0,48.2386,48.2386,48.1603,48.1994,33645.0
2024-06-26 12:15:00,49.23,49.24,49.2,49.22,35354.0,48.1994,48.2092,48.1701,48.1896,35354.0
2024-06-26 12:20:00,49.21,49.22,49.18,49.19,14836.0,48.1798,48.1896,48.1505,48.1603,14836.0
2024-06-26 12:25:00,49.19,49.22,49.17,49.18,14685.0,48.1603,48.1896,48.1407,48.1505,14685.0
2024-06-26 12:30:00,49.18,49.18,49.13,49.14,19682.0,48.1505,48.1505,48.1015,48.1113,19682.0
2024-06-26 12:35:00,49.14,49.14,49.07,49.1,30942.0,48.1113,48.1113,48.0428,48.0721,30942.0
2024-06-26 12:40:00,49.09,49.12,49.06,49.08,16325.0,48.0624,48.0917,48.033,48.0526,16325.0
2024-06-26 12:45:00,49.07,49.12,49.07,49.12,29110.0,48.0428,48.0917,48.0428,48.0917,29110.0
2024-06-26 12:50:00,49.12,49.13,49.09,49.11,22553.0,48.0917,48.1015,48.0624,48.0819,22553.0
2024-06-26 12:55:00,49.11,49.12,49.09,49.09,15132.0,48.0819,48.0917,48.0624,48.0624,15132.0
2024-06-26 13:00:00,49.09,49.11,49.05,49.1,17004.0,48.0624,48.0819,48.0232,48.0721,17004.0
2024-06-26 13:05:00,49.09,49.12,49.07,49.12,19802.0,48.0624,48.0917,48.0428,48.0917,19802.0
2024-06-26 13:10:00,49.12,49.17,49.1,49.15,22687.0,48.0917,48.1407,48.0721,48.1211,22687.0
2024-06-26 13:15:00,49.15,49.2,49.14,49.18,30947.0,48.1211,48.1701,48.1113,48.1505,30947.0
2024-06-26 13:20:00,49.18,49.18,49.15,49.16,9529.0,48.1505,48.1505,48.1211,48.1309,9529.0
2024-06-26 13:25:00,49.16,49.17,49.14,49.16,9094.0,48.1309,48.1407,48.1113,48.1309,9094.0
2024-06-26 13:30:00,49.15,49.16,49.12,49.15,16493.0,48.1211,48.1309,48.0917,48.1211,16493.0
2024-06-26 13:35:00,49.15,49.18,49.13,49.18,34967.0,48.1211,48.1505,48.1015,48.1505,34967.0
2024-06-26 13:40:00,49.18,49.19,49.17,49.18,10693.0,48.1505,48.1603,48.1407,48.1505,10693.0
2024-06-26 13:45:00,49.18,49.18,49.12,49.13,29263.0,48.1505,48.1505,48.0917,48.1015,29263.0
2024-06-26 13:50:00,49.13,49.14,49.12,49.14,14031.0,48.1015,48.1113,48.0917,48.1113,14031.0
2024-06-26 13:55:00,49.14,49.21,49.14,49.2,42691.0,48.1113,48.1798,48.1113,48.1701,42691.0
2024-06-26 14:00:00,49.21,49.25,49.19,49.25,25869.0,48.1798,48.219,48.1603,48.219,25869.0
2024-06-26 14:05:00,49.25,49.27,49.23,49.23,17006.0,48.219,48.2386,48.1994,48.1994,17006.0
2024-06-26 14:10:00,49.23,49.26,49.23,49.24,18411.0,48.1994,48.2288,48.1994,48.2092,18411.0
2024-06-26 14:15:00,49.24,49.26,49.23,49.24,13499.0,48.2092,48.2288,48.1994,48.2092,13499.0
2024-06-26 14:20:00,49.24,49.28,49.24,49.28,21936.0,48.2092,48.2484,48.2092,48.2484,21936.0
2024-06-26 14:25:00,49.28,49.3,49.26,49.29,21767.0,48.2484,48.268,48.2288,48.2582,21767.0
2024-06-26 14:30:00,49.29,49.29,49.27,49.28,18024.0,48.2582,48.2582,48.2386,48.2484,18024.0
2024-06-26 14:35:00,49.28,49.29,49.27,49.29,11753.0,48.2484,48.2582,48.2386,48.2582,11753.0
2024-06-26 14:40:00,49.28,49.3,49.27,49.29,26318.0,48.2484,48.268,48.2386,48.2582,26318.0
2024-06-26 14:45:00,49.28,49.3,49.27,49.28,21602.0,48.2484,48.268,48.2386,48.2484,21602.0
2024-06-26 14:50:00,49.28,49.3,49.26,49.3,22659.0,48.2484,48.268,48.2288,48.268,22659.0
2024-06-26 14:55:00,49.29,49.3,49.23,49.28,95950.0,48.2582,48.268,48.1994,48.2484,95950.0
2024-06-26 15:00:00,49.28,49.29,49.26,49.28,17405.0,48.2484,48.2582,48.2288,48.2484,17405.0
2024-06-26 15:05:00,49.28,49.28,49.25,49.26,28250.0,48.2484,48.2484,48.219,48.2288,28250.0
2024-06-26 15:10:00,49.26,49.27,49.24,49.26,39872.0,48.2288,48.2386,48.2092,48.2288,39872.0
2024-06-26 15:15:00,49.26,49.29,49.26,49.29,39532.0,48.2288,48.2582,48.2288,48.2582,39532.0
2024-06-26 15:20:00,49.29,49.33,49.28,49.32,43076.0,48.2582,48.2973,48.2484,48.2875,43076.0
2024-06-26 15:25:00,49.32,49.33,49.26,49.27,43876.0,48.2875,48.2973,48.2288,48.2386,43876.0
2024-06-26 15:30:00,49.27,49.3,49.25,49.28,62013.0,48.2386,48.268,48.219,48.2484,62013.0
2024-06-26 15:35:00,49.28,49.3,49.27,49.3,46747.0,48.2484,48.268,48.2386,48.268,46747.0
2024-06-26 15:40:00,49.3,49.31,49.28,49.3,74450.0,48.268,48.2778,48.2484,48.268,74450.0
2024-06-26 15:45:00,49.3,49.3,49.26,49.28,63761.0,48.268,48.268,48.2288,48.2484,63761.0
2024-06-26 15:50:00,49.28,49.39,49.27,49.38,127750.0,48.2484,48.3561,48.2386,48.3463,127750.0
2024-06-26 15:55:00,49.38,49.43,49.34,49.38,588824.0,48.3463,48.3952,48.3071,48.3463,588824.0
2024-06-27 09:30:00,49.3,49.38,49.17,49.33,95210.0,48.268,48.3463,48.1407,48.2973,95210.0
2024-06-27 09:35:00,49.34,49.39,49.11,49.13,61557.0,48.3071,48.3561,48.0819,48.1015,61557.0
2024-06-27 09:40:00,49.13,49.19,49.04,49.18,69249.0,48.1015,48.1603,48.0134,48.1505,69249.0
2024-06-27 09:45:00,49.18,49.26,49.11,49.24,31826.0,48.1505,48.2288,48.0819,48.2092,31826.0
2024-06-27 09:50:00,49.25,49.27,49.06,49.07,52757.0,48.219,48.2386,48.033,48.0428,52757.0
2024-06-27 09:55:00,49.07,49.28,49.07,49.2,54961.0,48.0428,48.2484,48.0428,48.1701,54961.0
2024-06-27 10:00:00,49.21,49.23,49.17,49.21,23961.0,48.1798,48.1994,48.1407,48.1798,23961.0
2024-06-27 10:05:00,49.2,49.21,49.16,49.21,14972.0,48.1701,48.1798,48.1309,48.1798,14972.0
2024-06-27 10:10:00,49.21,49.26,49.19,49.22,46986.0,48.1798,48.2288,48.1603,48.1896,46986.0
2024-06-27 10:15:00,49.2,49.23,49.16,49.19,13769.0,48.1701,48.1994,48.1309,48.1603,13769.0
2024-06-27 10:20:00,49.19,49.19,49.13,49.16,35621.0,48.1603,48.1603,48.1015,48.1309,35621.0
2024-06-27 10:25:00,49.16,49.24,49.16,49.23,31568.0,48.1309,48.2092,48.1309,48.1994,31568.0
2024-06-27 10:30:00,49.23,49.29,49.23,49.28,19221.0,48.1994,48.2582,48.1994,48.2484,19221.0
2024-06-27 10:35:00,49.28,49.29,49.27,49.28,14857.0,48.2484,48.2582,48.2386,48.2484,14857.0
2024-06-27 10:40:00,49.27,49.28,49.26,49.27,16153.0,48.2386,48.2484,48.2288,48.2386,16153.0
2024-06-27 10:45:00,49.27,49.32,49.26,49.28,33904.0,48.2386,48.2875,48.2288,48.2484,33904.0
2024-06-27 10:50:00,49.28,49.32,49.27,49.3,28667.0,48.2484,48.2875,48.2386,48.268,28667.0
2024-06-27 10:55:00,49.3,49.31,49.26,49.29,34303.0,48.268,48.2778,48.2288,48.2582,34303.0
2024-06-27 11:00:00,49.29,49.31,49.26,49.3,43328.0,48.2582,48.2778,48.2288,48.268,43328.0
2024-06-27 11:05:00,49.3,49.3,49.25,49.26,10600.0,48.268,48.268,48.219,48.2288,10600.0
2024-06-27 11:10:00,49.26,49.26,49.21,49.22,22009.0,48.2288,48.2288,48.1798,48.1896,22009.0
2024-06-27 11:15:00,49.22,49.23,49.21,49.23,6413.0,48.1896,48.1994,48.1798,48.1994,6413.0
2024-06-27 11:20:00,49.23,49.25,49.21,49.25,30422.0,48.1994,48.219,48.1798,48.219,30422.0
2024-06-27 11:25:00,49.24,49.26,49.23,49.26,7664.0,48.2092,48.2288,48.1994,48.2288,7664.0
2024-06-27 11:30:00,49.27,49.28,49.25,49.27,12139.0,48.2386,48.2484,48.219,48.2386,12139.0
2024-06-27 11:35:00,49.27,49.28,49.24,49.25,19700.0,48.2386,48.2484,48.2092,48.219,19700.0
2024-06-27 11:40:00,49.24,49.33,49.24,49.32,24352.0,48.2092,48.2973,48.2092,48.2875,24352.0
2024-06-27 11:45:00,49.33,49.37,49.31,49.34,68243.0,48.2973,48.3365,48.2778,48.3071,68243.0
2024-06-27 11:50:00,49.34,49.37,49.34,49.37,23099.0,48.3071,48.3365,48.3071,48.3365,23099.0
2024-06-27 11:55:00,49.37,49.39,49.34,49.37,82725.0,48.3365,48.3561,48.3071,48.3365,82725.0
2024-06-27 12:00:00,49.38,49.39,49.32,49.32,30195.0,48.3463,48.3561,48.2875,48.2875,30195.0
2024-06-27 12:05:00,49.32,49.32,49.29,49.3,19487.0,48.2875,48.2875,48.2582,48.268,19487.0
2024-06-27 12:10:00,49.31,49.35,49.3,49.33,22336.0,48.2778,48.3169,48.268,48.2973,22336.0
2024-06-27 12:15:00,49.33,49.33,49.27,49.33,57276.0,48.2973,48.2973,48.2386,48.2973,57276.0
2024-06-27 12:20:00,49.33,49.39,49.32,49.37,22978.0,48.2973,48.3561,48.2875,48.3365,22978.0
2024-06-27 12:25:00,49.37,49.37,49.33,49.34,12365.0,48.3365,48.3365,48.2973,48.3071,12365.0
2024-06-27 12:30:00,49.34,49.35,49.29,49.3,8765.0,48.3071,48.3169,48.2582,48.268,8765.0
2024-06-27 12:35:00,49.29,49.29,49.23,49.23,17820.0,48.2582,48.2582,48.1994,48.1994,17820.0
2024-06-27 12:40:00,49.23,49.25,49.22,49.23,27417.0,48.1994,48.219,48.1896,48.1994,27417.0
2024-06-27 12:45:00,49.23,49.25,49.22,49.24,17513.0,48.1994,48.219,48.1896,48.2092,17513.0
2024-06-27 12:50:00,49.25,49.31,49.24,49.29,31937.0,48.219,48.2778,48.2092,48.2582,31937.0
2024-06-27 12:55:00,49.29,49.29,49.24,49.26,31975.0,48.2582,48.2582,48.2092,48.2288,31975.0
2024-06-27 13:00:00,49.26,49.29,49.26,49.28,32701.0,48.2288,48.2582,48.2288,48.2484,32701.0
2024-06-27 13:05:00,49.28,49.32,49.28,49.32,9006.0,48.2484,48.2875,48.2484,48.2875,9006.0
2024-06-27 13:10:00,49.32,49.33,49.28,49.3,27107.0,48.2875,48.2973,48.2484,48.268,27107.0
2024-06-27 13:15:00,49.3,49.33,49.29,49.33,10535.0,48.268,48.2973,48.2582,48.2973,10535.0
2024-06-27 13:20:00,49.33,49.33,49.31,49.32,17153.0,48.2973,48.2973,48.2778,48.2875,17153.0
2024-06-27 13:25:00,49.32,49.33,49.29,49.32,52296.0,48.2875,48.2973,48.2582,48.2875,52296.0
2024-06-27 13:30:00,49.32,49.32,49.27,49.31,68505.0,48.2875,48.2875,48.2386,48.2778,68505.0
2024-06-27 13:35:00,49.32,49.36,49.29,49.31,36410.0,48.2875,48.3267,48.2582,48.2778,36410.0
2024-06-27 13:40:00,49.32,49.32,49.27,49.28,25257.0,48.2875,48.2875,48.2386,48.2484,25257.0
2024-06-27 13:45:00,49.27,49.31,49.27,49.3,32535.0,48.2386,48.2778,48.2386,48.268,32535.0
2024-06-27 13:50:00,49.31,49.31,49.29,49.3,38477.0,48.2778,48.2778,48.2582,48.268,38477.0
2024-06-27 13:55:00,49.3,49.31,49.26,49.28,37054.0,48.268,48.2778,48.2288,48.2484,37054.0
2024-06-27 14:00:00,49.28,49.29,49.25,49.27,25255.0,48.2484,48.2582,48.219,48.2386,25255.0
2024-06-27 14:05:00,49.27,49.29,49.24,49.27,23115.0,48.2386,48.2582,48.2092,48.2386,23115.0
2024-06-27 14:10:00,49.27,49.31,49.27,49.29,23356.0,48.2386,48.2778,48.2386,48.2582,23356.0
2024-06-27 14:15:00,49.29,49.3,49.27,49.28,19667.0,48.2582,48.268,48.2386,48.2484,19667.0
2024-06-27 14:20:00,49.29,49.29,49.25,49.29,21644.0,48.2582,48.2582,48.219,48.2582,21644.0
2024-06-27 14:25:00,49.29,49.29,49.27,49.28,18842.0,48.2582,48.2582,48.2386,48.2484,18842.0
2024-06-27 14:30:00,49.27,49.31,49.27,49.3,20888.0,48.2386,48.2778,48.2386,48.268,20888.0
2024-06-27 14:35:00,49.3,49.3,49.27,49.29,25206.0,48.268,48.268,48.2386,48.2582,25206.0
2024-06-27 14:40:00,49.29,49.32,49.29,49.32,25934.0,48.2582,48.2875,48.2582,48.2875,25934.0
2024-06-27 14:45:00,49.32,49.33,49.3,49.33,27404.0,48.2875,48.2973,48.268,48.2973,27404.0
2024-06-27 14:50:00,49.33,49.39,49.32,49.35,45748.0,48.2973,48.3561,48.2875,48.3169,45748.0
2024-06-27 14:55:00,49.35,49.36,49.33,49.34,25422.0,48.3169,48.3267,48.2973,48.3071,25422.0
2024-06-27 15:00:00,49.34,49.34,49.3,49.32,40137.0,48.3071,48.3071,48.268,48.2875,40137.0
2024-06-27 15:05:00,49.32,49.35,49.3,49.32,33404.0,48.2875,48.3169,48.268,48.2875,33404.0
2024-06-27 15:10:00,49.32,49.35,49.31,49.32,47601.0,48.2875,48.3169,48.2778,48.2875,47601.0
2024-06-27 15:15:00,49.32,49.38,49.31,49.33,66299.0,48.2875,48.3463,48.2778,48.2973,66299.0
2024-06-27 15:20:00,49.33,49.34,49.31,49.32,30500.0,48.2973,48.3071,48.2778,48.2875,30500.0
2024-06-27 15:25:00,49.32,49.32,49.29,49.3,29499.0,48.2875,48.2875,48.2582,48.268,29499.0
2024-06-27 15:30:00,49.31,49.36,49.29,49.36,108608.0,48.2778,48.3267,48.2582,48.3267,108608.0
2024-06-27 15:35:00,49.36,49.39,49.33,49.34,67106.0,48.3267,48.3561,48.2973,48.3071,67106.0
2024-06-27 15:40:00,49.34,49.35,49.32,49.33,71870.0,48.3071,48.3169,48.2875,48.2973,71870.0
2024-06-27 15:45:00,49.33,49.35,49.3,49.3,79115.0,48.2973,48.3169,48.268,48.268,79115.0
2024-06-27 15:50:00,49.31,49.37,49.28,49.29,207354.0,48.2778,48.3365,48.2484,48.2582,207354.0
2024-06-27 15:55:00,49.29,49.39,49.28,49.38,346851.0,48.2582,48.3561,48.2484,48.3463,346851.0
2024-06-28 09:30:00,49.54,49.69,49.51,49.63,84296.0,48.5029,48.6498,48.4736,48.5911,84296.0
2024-06-28 09:35:00,49.63,49.66,49.44,49.49,108459.0,48.5911,48.6204,48.405,48.454,108459.0
2024-06-28 09:40:00,49.51,49.53,49.45,49.48,57202.0,48.4736,48.4931,48.4148,48.4442,57202.0
2024-06-28 09:45:00,49.48,49.49,49.42,49.42,40523.0,48.4442,48.454,48.3855,48.3855,40523.0
2024-06-28 09:50:00,49.43,49.5,49.4,49.43,66333.0,48.3952,48.4638,48.3659,48.3952,66333.0
2024-06-28 09:55:00,49.43,49.54,49.4,49.54,30145.0,48.3952,48.5029,48.3659,48.5029,30145.0
2024-06-28 10:00:00,49.53,49.57,49.49,49.52,30068.0,48.4931,48.5323,48.454,48.4834,30068.0
2024-06-28 10:05:00,49.53,49.61,49.47,49.57,47969.0,48.4931,48.5715,48.4344,48.5323,47969.0
2024-06-28 10:10:00,49.57,49.64,49.55,49.64,32273.0,48.5323,48.6008,48.5127,48.6008,32273.0
2024-06-28 10:15:00,49.63,49.67,49.62,49.66,25721.0,48.5911,48.6302,48.5813,48.6204,25721.0
2024-06-28 10:20:00,49.66,49.73,49.65,49.66,43910.0,48.6204,48.689,48.6106,48.6204,43910.0
2024-06-28 10:25:00,49.67,49.7,49.61,49.61,52886.0,48.6302,48.6596,48.5715,48.5715,52886.0
2024-06-28 10:30:00,49.62,49.64,49.52,49.57,34704.0,48.5813,48.6008,48.4834,48.5323,34704.0
2024-06-28 10:35:00,49.57,49.64,49.53,49.53,34730.0,48.5323,48.6008,48.4931,48.4931,34730.0
2024-06-28 10:40:00,49.53,49.58,49.52,49.55,33276.0,48.4931,48.5421,48.4834,48.5127,33276.0
2024-06-28 10:45:00,49.55,49.59,49.54,49.55,35108.0,48.5127,48.5519,48.5029,48.5127,35108.0
2024-06-28 10:50:00,49.55,49.61,49.55,49.58,22327.0,48.5127,48.5715,48.5127,48.5421,22327.0
2024-06-28 10:55:00,49.58,49.61,49.54,49.55,31414.0,48.5421,48.5715,48.5029,48.5127,31414.0
2024-06-28 11:00:00,49.55,49.56,49.5,49.52,18191.0,48.5127,48.5225,48.4638,48.4834,18191.0
2024-06-28 11:05:00,49.52,49.6,49.49,49.58,21325.0,48.4834,48.5617,48.454,48.5421,21325.0
2024-06-28 11:10:00,49.58,49.61,49.57,49.59,25214.0,48.5421,48.5715,48.5323,48.5519,25214.0
2024-06-28 11:15:00,49.59,49.59,49.51,49.55,24796.0,48.5519,48.5519,48.4736,48.5127,24796.0
2024-06-28 11:20:00,49.55,49.55,49.52,49.55,13689.0,48.5127,48.5127,48.4834,48.5127,13689.0
2024-06-28 11:25:00,49.55,49.57,49.53,49.55,23453.0,48.5127,48.5323,48.4931,48.5127,23453.0
2024-06-28 11:30:00,49.54,49.54,49.45,49.47,30881.0,48.5029,48.5029,48.4148,48.4344,30881.0
2024-06-28 11:35:00,49.48,49.5,49.47,49.48,19871.0,48.4442,48.4638,48.4344,48.4442,19871.0
2024-06-28 11:40:00,49.48,49.49,49.43,49.46,32849.0,48.4442,48.454,48.3952,48.4246,32849.0
2024-06-28 11:45:00,49.45,49.46,49.44,49.46,9977.0,48.4148,48.4246,48.405,48.4246,9977.0
2024-06-28 11:50:00,49.46,49.5,49.45,49.46,18186.0,48.4246,48.4638,48.4148,48.4246,18186.0
2024-06-28 11:55:00,49.47,49.48,49.42,49.43,20259.0,48.4344,48.4442,48.3855,48.3952,20259.0
2024-06-28 12:00:00,49.43,49.46,49.42,49.46,14679.0,48.3952,48.4246,48.3855,48.4246,14679.0
2024-06-28 12:05:00,49.46,49.47,49.42,49.43,16244.0,48.4246,48.4344,48.3855,48.3952,16244.0
2024-06-28 12:10:00,49.42,49.47,49.4,49.47,42541.0,48.3855,48.4344,48.3659,48.4344,42541.0
2024-06-28 12:15:00,49.47,49.52,49.45,49.52,22239.0,48.4344,48.4834,48.4148,48.4834,22239.0
2024-06-28 12:20:00,49.52,49.54,49.49,49.54,19369.0,48.4834,48.5029,48.454,48.5029,19369.0
2024-06-28 12:25:00,49.54,49.58,49.54,49.54,28783.0,48.5029,48.5421,48.5029,48.5029,28783.0
2024-06-28 12:30:00,49.54,49.58,49.53,49.58,14026.0,48.5029,48.5421,48.4931,48.5421,14026.0
2024-06-28 12:35:00,49.58,49.6,49.55,49.55,28948.0,48.5421,48.5617,48.5127,48.5127,28948.0
2024-06-28 12:40:00,49.55,49.57,49.53,49.57,23058.0,48.5127,48.5323,48.4931,48.5323,23058.0
2024-06-28 12:45:00,49.57,49.58,49.5,49.51,15865.0,48.5323,48.5421,48.4638,48.4736,15865.0
2024-06-28 12:50:00,49.51,49.51,49.46,49.46,12761.0,48.4736,48.4736,48.4246,48.4246,12761.0
2024-06-28 12:55:00,49.47,49.48,49.46,49.48,9806.0,48.4344,48.4442,48.4246,48.4442,9806.0
2024-06-28 13:00:00,49.47,49.5,49.45,49.49,17401.0,48.4344,48.4638,48.4148,48.454,17401.0
2024-06-28 13:05:00,49.49,49.55,49.49,49.54,10612.0,48.454,48.5127,48.454,48.5029,10612.0
2024-06-28 13:10:00,49.54,49.54,49.5,49.51,14724.0,48.5029,48.5029,48.4638,48.4736,14724.0
2024-06-28 13:15:00,49.51,49.54,49.5,49.53,21581.0,48.4736,48.5029,48.4638,48.4931,21581.0
2024-06-28 13:20:00,49.52,49.53,49.51,49.52,16989.0,48.4834,48.4931,48.4736,48.4834,16989.0
2024-06-28 13:25:00,49.51,49.53,49.48,49.48,20037.0,48.4736,48.4931,48.4442,48.4442,20037.0
2024-06-28 13:30:00,49.48,49.53,49.48,49.53,15929.0,48.4442,48.4931,48.4442,48.4931,15929.0
2024-06-28 13:35:00,49.53,49.54,49.52,49.54,10658.0,48.4931,48.5029,48.4834,48.5029,10658.0
2024-06-28 13:40:00,49.54,49.55,49.52,49.55,35207.0,48.5029,48.5127,48.4834,48.5127,35207.0
2024-06-28 13:45:00,49.55,49.58,49.55,49.57,17664.0,48.5127,48.5421,48.5127,48.5323,17664.0
2024-06-28 13:50:00,49.57,49.6,49.57,49.59,11391.0,48.5323,48.5617,48.5323,48.5519,11391.0
2024-06-28 13:55:00,49.59,49.63,49.58,49.61,25030.0,48.5519,48.5911,48.5421,48.5715,25030.0
2024-06-28 14:00:00,49.62,49.62,49.58,49.62,32829.0,48.5813,48.5813,48.5421,48.5813,32829.0
2024-06-28 14:05:00,49.62,49.63,49.56,49.57,30100.0,48.5813,48.5911,48.5225,48.5323,30100.0
2024-06-28 14:10:00,49.57,49.63,49.57,49.63,14369.0,48.5323,48.5911,48.5323,48.5911,14369.0
2024-06-28 14:15:00,49.63,49.64,49.61,49.62,26107.0,48.5911,48.6008,48.5715,48.5813,26107.0
2024-06-28 14:20:00,49.61,49.62,49.58,49.62,24120.0,48.5715,48.5813,48.5421,48.5813,24120.0
2024-06-28 14:25:00,49.62,49.67,49.61,49.66,22177.0,48.5813,48.6302,48.5715,48.6204,22177.0
2024-06-28 14:30:00,49.66,49.66,49.62,49.65,18639.0,48.6204,48.6204,48.5813,48.6106,18639.0
2024-06-28 14:35:00,49.64,49.64,49.6,49.62,19740.0,48.6008,48.6008,48.5617,48.5813,19740.0
2024-06-28 14:40:00,49.62,49.62,49.6,49.61,23912.0,48.5813,48.5813,48.5617,48.5715,23912.0
2024-06-28 14:45:00,49.62,49.62,49.6,49.62,16305.0,48.5813,48.5813,48.5617,48.5813,16305.0
2024-06-28 14:50:00,49.62,49.66,49.61,49.65,19807.0,48.5813,48.6204,48.5715,48.6106,19807.0
2024-06-28 14:55:00,49.65,49.67,49.65,49.67,20072.0,48.6106,48.6302,48.6106,48.6302,20072.0
2024-06-28 15:00:00,49.66,49.67,49.59,49.62,34201.0,48.6204,48.6302,48.5519,48.5813,34201.0
2024-06-28 15:05:00,49.63,49.65,49.62,49.65,19343.0,48.5911,48.6106,48.5813,48.6106,19343.0
2024-06-28 15:10:00,49.64,49.65,49.61,49.63,17030.0,48.6008,48.6106,48.5715,48.5911,17030.0
2024-06-28 15:15:00,49.63,49.68,49.62,49.68,36302.0,48.5911,48.64,48.5813,48.64,36302.0
2024-06-28 15:20:00,49.68,49.69,49.65,49.69,32573.0,48.64,48.6498,48.6106,48.6498,32573.0
2024-06-28 15:25:00,49.7,49.7,49.68,49.69,18534.0,48.6596,48.6596,48.64,48.6498,18534.0
2024-06-28 15:30:00,49.7,49.77,49.67,49.77,47412.0,48.6596,48.7281,48.6302,48.7281,47412.0
2024-06-28 15:35:00,49.77,49.8,49.75,49.77,27731.0,48.7281,48.7575,48.7085,48.7281,27731.0
2024-06-28 15:40:00,49.76,49.82,49.76,49.8,39743.0,48.7183,48.7771,48.7183,48.7575,39743.0
2024-06-28 15:45:00,49.79,49.85,49.79,49.81,62632.0,48.7477,48.8064,48.7477,48.7673,62632.0
2024-06-28 15:50:00,49.82,49.94,49.81,49.87,163287.0,48.7771,48.8946,48.7673,48.826,163287.0
2024-06-28 15:55:00,49.87,50.02,49.86,49.92,684828.0,48.826,48.9729,48.8162,48.875,684828.0
2024-07-01 09:30:00,49.96,50.21,49.94,50.17,151659.0,48.9141,49.1589,48.8946,49.1198,151659.0
2024-07-01 09:35:00,50.18,50.3,50.09,50.16,167020.0,49.1295,49.247,49.0414,49.11,167020.0
2024-07-01 09:40:00,50.18,50.25,50.03,50.19,88622.0,49.1295,49.1981,48.9827,49.1393,88622.0
2024-07-01 09:45:00,50.19,50.38,50.16,50.36,154694.0,49.1393,49.3254,49.11,49.3058,154694.0
2024-07-01 09:50:00,50.36,50.4,50.16,50.25,171785.0,49.3058,49.3449,49.11,49.1981,171785.0
2024-07-01 09:55:00,50.25,50.26,50.09,50.12,85326.0,49.1981,49.2079,49.0414,49.0708,85326.0
2024-07-01 10:00:00,50.12,50.16,50.04,50.08,164692.0,49.0708,49.11,48.9925,49.0316,164692.0
2024-07-01 10:05:00,50.08,50.1,49.96,50.03,88045.0,49.0316,49.0512,48.9141,48.9827,88045.0
2024-07-01 10:10:00,50.03,50.06,49.9,49.91,76622.0,48.9827,49.0121,48.8554,48.8652,76622.0
2024-07-01 10:15:00,49.91,49.93,49.8,49.83,54821.0,48.8652,48.8848,48.7575,48.7869,54821.0
2024-07-01 10:20:00,49.83,49.85,49.74,49.85,40142.0,48.7869,48.8064,48.6988,48.8064,40142.0
2024-07-01 10:25:00,49.84,49.91,49.84,49.84,30602.0,48.7967,48.8652,48.7967,48.7967,30602.0
2024-07-01 10:30:00,49.84,49.89,49.74,49.76,33102.0,48.7967,48.8456,48.6988,48.7183,33102.0
2024-07-01 10:35:00,49.76,49.81,49.75,49.81,35605.0,48.7183,48.7673,48.7085,48.7673,35605.0
2024-07-01 10:40:00,49.81,49.87,49.79,49.86,23256.0,48.7673,48.826,48.7477,48.8162,23256.0
2024-07-01 10:45:00,49.86,49.88,49.8,49.81,40548.0,48.8162,48.8358,48.7575,48.7673,40548.0
2024-07-01 10:50:00,49.81,49.95,49.8,49.94,31834.0,48.7673,48.9044,48.7575,48.8946,31834.0
2024-07-01 10:55:00,49.94,49.95,49.87,49.89,40893.0,48.8946,48.9044,48.826,48.8456,40893.0
2024-07-01 11:00:00,49.88,49.9,49.86,49.87,27352.0,48.8358,48.8554,48.8162,48.826,27352.0
2024-07-01 11:05:00,49.87,49.92,49.87,49.91,21406.0,48.826,48.875,48.826,48.8652,21406.0
2024-07-01 11:10:00,49.91,49.92,49.83,49.84,22198.0,48.8652,48.875,48.7869,48.7967,22198.0
2024-07-01 11:15:00,49.83,49.84,49.77,49.81,26957.0,48.7869,48.7967,48.7281,48.7673,26957.0
2024-07-01 11:20:00,49.82,49.83,49.79,49.82,17797.0,48.7771,48.7869,48.7477,48.7771,17797.0
2024-07-01 11:25:00,49.83,49.87,49.8,49.84,22969.0,48.7869,48.826,48.7575,48.7967,22969.0
2024-07-01 11:30:00,49.83,49.87,49.8,49.81,27654.0,48.7869,48.826,48.7575,48.7673,27654.0
2024-07-01 11:35:00,49.8,49.82,49.77,49.82,27847.0,48.7575,48.7771,48.7281,48.7771,27847.0
2024-07-01 11:40:00,49.82,49.86,49.82,49.84,25643.0,48.7771,48.8162,48.7771,48.7967,25643.0
2024-07-01 11:45:00,49.84,49.93,49.84,49.93,21831.0,48.7967,48.8848,48.7967,48.8848,21831.0
2024-07-01 11:50:00,49.93,50.02,49.92,50.01,29829.0,48.8848,48.9729,48.875,48.9631,29829.0
2024-07-01 11:55:00,50.0,50.02,49.97,50.0,36855.0,48.9533,48.9729,48.9239,48.9533,36855.0
2024-07-01 12:00:00,50.0,50.0,49.9,49.92,14331.0,48.9533,48.9533,48.8554,48.875,14331.0
2024-07-01 12:05:00,49.93,49.97,49.91,49.97,17535.0,48.8848,48.9239,48.8652,48.9239,17535.0
2024-07-01 12:10:00,49.97,50.01,49.94,49.96,23804.0,48.9239,48.9631,48.8946,48.9141,23804.0
2024-07-01 12:15:00,49.95,49.97,49.94,49.97,23233.0,48.9044,48.9239,48.8946,48.9239,23233.0
2024-07-01 12:20:00,49.97,50.06,49.96,50.04,37950.0,48.9239,49.0121,48.9141,48.9925,37950.0
2024-07-01 12:25:00,50.05,50.13,50.05,50.12,134848.0,49.0023,49.0806,49.0023,49.0708,134848.0
2024-07-01 12:30:00,50.11,50.16,50.09,50.15,86484.0,49.061,49.11,49.0414,49.1002,86484.0
2024-07-01 12:35:00,50.15,50.15,50.06,50.12,140300.0,49.1002,49.1002,49.0121,49.0708,140300.0
2024-07-01 12:40:00,50.11,50.15,50.1,50.11,57810.0,49.061,49.1002,49.0512,49.061,57810.0
2024-07-01 12:45:00,50.11,50.13,50.07,50.08,126994.0,49.061,49.0806,49.0218,49.0316,126994.0
2024-07-01 12:50:00,50.08,50.11,50.01,50.04,177538.0,49.0316,49.061,48.9631,48.9925,177538.0
2024-07-01 12:55:00,50.05,50.16,50.04,50.13,65600.0,49.0023,49.11,48.9925,49.0806,65600.0
2024-07-01 13:00:00,50.13,50.14,50.06,50.06,58728.0,49.0806,49.0904,49.0121,49.0121,58728.0
2024-07-01 13:05:00,50.06,50.08,50.02,50.05,96026.0,49.0121,49.0316,48.9729,49.0023,96026.0
2024-07-01 13:10:00,50.05,50.07,50.0,50.04,193342.0,49.0023,49.0218,48.9533,48.9925,193342.0
2024-07-01 13:15:00,50.04,50.1,50.02,50.09,82388.0,48.9925,49.0512,48.9729,49.0414,82388.0
2024-07-01 13:20:00,50.09,50.14,50.07,50.11,61988.0,49.0414,49.0904,49.0218,49.061,61988.0
2024-07-01 13:25:00,50.12,50.16,50.1,50.11,131735.0,49.0708,49.11,49.0512,49.061,131735.0
2024-07-01 13:30:00,50.11,50.14,50.09,50.13,48407.0,49.061,49.0904,49.0414,49.0806,48407.0
2024-07-01 13:35:00,50.13,50.13,50.07,50.07,57610.0,49.0806,49.0806,49.0218,49.0218,57610.0
2024-07-01 13:40:00,50.07,50.09,50.05,50.07,92652.0,49.0218,49.0414,49.0023,49.0218,92652.0
2024-07-01 13:45:00,50.07,50.25,50.06,50.23,105125.0,49.0218,49.1981,49.0121,49.1785,105125.0
2024-07-01 13:50:00,50.23,50.31,50.22,50.31,40485.0,49.1785,49.2568,49.1687,49.2568,40485.0
2024-07-01 13:55:00,50.31,50.32,50.26,50.29,35392.0,49.2568,49.2666,49.2079,49.2372,35392.0
2024-07-01 14:00:00,50.29,50.3,50.21,50.25,42776.0,49.2372,49.247,49.1589,49.1981,42776.0
2024-07-01 14:05:00,50.25,50.3,50.2,50.2,87235.0,49.1981,49.247,49.1491,49.1491,87235.0
2024-07-01 14:10:00,50.21,50.23,50.17,50.22,26459.0,49.1589,49.1785,49.1198,49.1687,26459.0
2024-07-01 14:15:00,50.23,50.29,50.22,50.27,43692.0,49.1785,49.2372,49.1687,49.2177,43692.0
2024-07-01 14:20:00,50.27,50.31,50.23,50.26,85954.0,49.2177,49.2568,49.1785,49.2079,85954.0
2024-07-01 14:25:00,50.26,50.29,50.23,50.24,89533.0,49.2079,49.2372,49.1785,49.1883,89533.0
2024-07-01 14:30:00,50.24,50.25,50.16,50.17,102727.0,49.1883,49.1981,49.11,49.1198,102727.0
2024-07-01 14:35:00,50.17,50.17,50.05,50.09,127454.0,49.1198,49.1198,49.0023,49.0414,127454.0
2024-07-01 14:40:00,50.09,50.1,50.02,50.08,35044.0,49.0414,49.0512,48.9729,49.0316,35044.0
2024-07-01 14:45:00,50.08,50.11,50.06,50.09,88250.0,49.0316,49.061,49.0121,49.0414,88250.0
2024-07-01 14:50:00,50.09,50.2,50.08,50.19,75193.0,49.0414,49.1491,49.0316,49.1393,75193.0
2024-07-01 14:55:00,50.19,50.2,50.15,50.15,31408.0,49.1393,49.1491,49.1002,49.1002,31408.0
2024-07-01 15:00:00,50.15,50.19,50.15,50.19,33660.0,49.1002,49.1393,49.1002,49.1393,33660.0
2024-07-01 15:05:00,50.2,50.2,50.15,50.18,54571.0,49.1491,49.1491,49.1002,49.1295,54571.0
2024-07-01 15:10:00,50.18,50.18,50.14,50.16,35366.0,49.1295,49.1295,49.0904,49.11,35366.0
2024-07-01 15:15:00,50.16,50.24,50.16,50.21,40119.0,49.11,49.1883,49.11,49.1589,40119.0
2024-07-01 15:20:00,50.21,50.26,50.2,50.23,39266.0,49.1589,49.2079,49.1491,49.1785,39266.0
2024-07-01 15:25:00,50.22,50.22,50.18,50.21,48055.0,49.1687,49.1687,49.1295,49.1589,48055.0
2024-07-01 15:30:00,50.21,50.28,50.2,50.28,57206.0,49.1589,49.2274,49.1491,49.2274,57206.0
2024-07-01 15:35:00,50.28,50.33,50.25,50.33,74484.0,49.2274,49.2764,49.1981,49.2764,74484.0
2024-07-01 15:40:00,50.33,50.33,50.3,50.32,64254.0,49.2764,49.2764,49.247,49.2666,64254.0
2024-07-01 15:45:00,50.32,50.47,50.32,50.46,111418.0,49.2666,49.4135,49.2666,49.4037,111418.0
2024-07-01 15:50:00,50.46,50.51,50.44,50.48,273932.0,49.4037,49.4526,49.3841,49.4233,273932.0
2024-07-01 15:55:00,50.48,50.58,50.46,50.55,687080.0,49.4233,49.5212,49.4037,49.4918,687080.0
2024-07-02 09:30:00,50.56,50.73,50.56,50.73,68313.0,49.5016,49.668,49.5016,49.668,68313.0
2024-07-02 09:35:00,50.71,50.74,50.6,50.72,23908.0,49.6484,49.6778,49.5407,49.6582,23908.0
2024-07-02 09:40:00,50.73,50.79,50.69,50.69,26457.0,49.668,49.7268,49.6289,49.6289,26457.0
2024-07-02 09:45:00,50.68,50.91,50.67,50.88,40326.0,49.6191,49.8443,49.6093,49.8149,40326.0
2024-07-02 09:50:00,50.87,51.01,50.85,50.99,43770.0,49.8051,49.9422,49.7855,49.9226,43770.0
2024-07-02 09:55:00,50.99,51.02,50.88,50.91,28830.0,49.9226,49.952,49.8149,49.8443,28830.0
2024-07-02 10:00:00,50.9,51.05,50.88,51.03,41172.0,49.8345,49.9813,49.8149,49.9617,41172.0
2024-07-02 10:05:00,51.03,51.16,51.0,51.12,64171.0,49.9617,50.089,49.9324,50.0499,64171.0
2024-07-02 10:10:00,51.12,51.15,51.02,51.03,38910.0,50.0499,50.0792,49.952,49.9617,38910.0
2024-07-02 10:15:00,51.03,51.14,51.02,51.12,24920.0,49.9617,50.0694,49.952,50.0499,24920.0
2024-07-02 10:20:00,51.1,51.12,51.04,51.05,26142.0,50.0303,50.0499,49.9715,49.9813,26142.0
2024-07-02 10:25:00,51.05,51.12,51.04,51.09,27891.0,49.9813,50.0499,49.9715,50.0205,27891.0
2024-07-02 10:30:00,51.08,51.1,51.04,51.05,42567.0,50.0107,50.0303,49.9715,49.9813,42567.0
2024-07-02 10:35:00,51.05,51.05,50.96,51.05,35180.0,49.9813,49.9813,49.8932,49.9813,35180.0
2024-07-02 10:40:00,51.05,51.05,50.99,51.02,21387.0,49.9813,49.9813,49.9226,49.952,21387.0
2024-07-02 10:45:00,51.02,51.02,50.9,50.96,36730.0,49.952,49.952,49.8345,49.8932,36730.0
2024-07-02 10:50:00,50.94,50.96,50.9,50.91,37553.0,49.8736,49.8932,49.8345,49.8443,37553.0
2024-07-02 10:55:00,50.91,50.92,50.76,50.82,66178.0,49.8443,49.8541,49.6974,49.7561,66178.0
2024-07-02 11:00:00,50.82,50.83,50.77,50.79,24911.0,49.7561,49.7659,49.7072,49.7268,24911.0
2024-07-02 11:05:00,50.77,50.78,50.67,50.68,23826.0,49.7072,49.717,49.6093,49.6191,23826.0
2024-07-02 11:10:00,50.67,50.68,50.54,50.55,86845.0,49.6093,49.6191,49.482,49.4918,86845.0
2024-07-02 11:15:00,50.55,50.6,50.48,50.51,70922.0,49.4918,49.5407,49.4233,49.4526,70922.0
2024-07-02 11:20:00,50.51,50.62,50.49,50.62,34588.0,49.4526,49.5603,49.4331,49.5603,34588.0
2024-07-02 11:25:00,50.63,50.64,50.5,50.51,28783.0,49.5701,49.5799,49.4428,49.4526,28783.0
2024-07-02 11:30:00,50.51,50.54,50.47,50.48,50137.0,49.4526,49.482,49.4135,49.4233,50137.0
2024-07-02 11:35:00,50.47,50.55,50.46,50.54,36858.0,49.4135,49.4918,49.4037,49.482,36858.0
2024-07-02 11:40:00,50.54,50.62,50.49,50.56,44845.0,49.482,49.5603,49.4331,49.5016,44845.0
2024-07-02 11:45:00,50.55,50.61,50.55,50.59,25660.0,49.4918,49.5505,49.4918,49.531,25660.0
2024-07-02 11:50:00,50.59,50.67,50.59,50.65,23355.0,49.531,49.6093,49.531,49.5897,23355.0
2024-07-02 11:55:00,50.66,50.67,50.64,50.65,21960.0,49.5995,49.6093,49.5799,49.5897,21960.0
2024-07-02 12:00:00,50.65,50.66,50.59,50.6,26082.0,49.5897,49.5995,49.531,49.5407,26082.0
2024-07-02 12:05:00,50.6,50.62,50.57,50.61,20185.0,49.5407,49.5603,49.5114,49.5505,20185.0
2024-07-02 12:10:00,50.6,50.62,50.59,50.61,13217.0,49.5407,49.5603,49.531,49.5505,13217.0
2024-07-02 12:15:00,50.61,50.61,50.53,50.54,18013.0,49.5505,49.5505,49.4722,49.482,18013.0
2024-07-02 12:20:00,50.53,50.55,50.47,50.49,23407.0,49.4722,49.4918,49.4135,49.4331,23407.0
2024-07-02 12:25:00,50.48,50.5,50.45,50.47,21116.0,49.4233,49.4428,49.3939,49.4135,21116.0
2024-07-02 12:30:00,50.46,50.58,50.46,50.54,46082.0,49.4037,49.5212,49.4037,49.482,46082.0
2024-07-02 12:35:00,50.54,50.58,50.53,50.54,13457.0,49.482,49.5212,49.4722,49.482,13457.0
2024-07-02 12:40:00,50.54,50.57,50.48,50.49,20841.0,49.482,49.5114,49.4233,49.4331,20841.0
2024-07-02 12:45:00,50.5,50.5,50.47,50.48,19080.0,49.4428,49.4428,49.4135,49.4233,19080.0
2024-07-02 12:50:00,50.48,50.49,50.46,50.47,10042.0,49.4233,49.4331,49.4037,49.4135,10042.0
2024-07-02 12:55:00,50.47,50.49,50.45,50.46,11695.0,49.4135,49.4331,49.3939,49.4037,11695.0
2024-07-02 13:00:00,50.46,50.48,50.44,50.47,13796.0,49.4037,49.4233,49.3841,49.4135,13796.0
2024-07-02 13:05:00,50.46,50.49,50.45,50.46,16604.0,49.4037,49.4331,49.3939,49.4037,16604.0
2024-07-02 13:10:00,50.46,50.47,50.42,50.44,28403.0,49.4037,49.4135,49.3645,49.3841,28403.0
2024-07-02 13:15:00,50.44,50.51,50.44,50.51,47852.0,49.3841,49.4526,49.3841,49.4526,47852.0
2024-07-02 13:20:00,50.52,50.53,50.43,50.44,38670.0,49.4624,49.4722,49.3743,49.3841,38670.0
2024-07-02 13:25:00,50.44,50.46,50.41,50.41,26391.0,49.3841,49.4037,49.3547,49.3547,26391.0
2024-07-02 13:30:00,50.41,50.44,50.38,50.39,39792.0,49.3547,49.3841,49.3254,49.3351,39792.0
2024-07-02 13:35:00,50.39,50.39,50.3,50.31,34134.0,49.3351,49.3351,49.247,49.2568,34134.0
2024-07-02 13:40:00,50.3,50.33,50.28,50.3,25741.0,49.247,49.2764,49.2274,49.247,25741.0
2024-07-02 13:45:00,50.3,50.32,50.28,50.3,16963.0,49.247,49.2666,49.2274,49.247,16963.0
2024-07-02 13:50:00,50.3,50.34,50.29,50.32,22326.0,49.247,49.2862,49.2372,49.2666,22326.0
2024-07-02 13:55:00,50.33,50.34,50.29,50.31,30349.0,49.2764,49.2862,49.2372,49.2568,30349.0
2024-07-02 14:00:00,50.3,50.31,50.27,50.29,28513.0,49.247,49.2568,49.2177,49.2372,28513.0
2024-07-02 14:05:00,50.29,50.32,50.27,50.31,20954.0,49.2372,49.2666,49.2177,49.2568,20954.0
2024-07-02 14:10:00,50.32,50.33,50.3,50.3,19864.0,49.2666,49.2764,49.247,49.247,19864.0
2024-07-02 14:15:00,50.3,50.32,50.29,50.3,18868.0,49.247,49.2666,49.2372,49.247,18868.0
2024-07-02 14:20:00,50.31,50.36,50.29,50.34,35060.0,49.2568,49.3058,49.2372,49.2862,35060.0
2024-07-02 14:25:00,50.34,50.35,50.32,50.34,27687.0,49.2862,49.296,49.2666,49.2862,27687.0
2024-07-02 14:30:00,50.34,50.38,50.33,50.35,26351.0,49.2862,49.3254,49.2764,49.296,26351.0
2024-07-02 14:35:00,50.34,50.39,50.34,50.38,28867.0,49.2862,49.3351,49.2862,49.3254,28867.0
2024-07-02 14:40:00,50.39,50.39,50.36,50.38,22823.0,49.3351,49.3351,49.3058,49.3254,22823.0
2024-07-02 14:45:00,50.38,50.44,50.37,50.38,34458.0,49.3254,49.3841,49.3156,49.3254,34458.0
2024-07-02 14:50:00,50.38,50.39,50.37,50.38,24007.0,49.3254,49.3351,49.3156,49.3254,24007.0
2024-07-02 14:55:00,50.38,50.39,50.31,50.33,47181.0,49.3254,49.3351,49.2568,49.2764,47181.0
2024-07-02 15:00:00,50.32,50.33,50.3,50.3,28889.0,49.2666,49.2764,49.247,49.247,28889.0
2024-07-02 15:05:00,50.3,50.35,50.3,50.35,47537.0,49.247,49.296,49.247,49.296,47537.0
2024-07-02 15:10:00,50.34,50.35,50.32,50.34,27597.0,49.2862,49.296,49.2666,49.2862,27597.0
2024-07-02 15:15:00,50.34,50.34,50.3,50.32,33071.0,49.2862,49.2862,49.247,49.2666,33071.0
2024-07-02 15:20:00,50.33,50.33,50.27,50.29,55991.0,49.2764,49.2764,49.2177,49.2372,55991.0
2024-07-02 15:25:00,50.28,50.32,50.27,50.32,31201.0,49.2274,49.2666,49.2177,49.2666,31201.0
2024-07-02 15:30:00,50.32,50.36,50.27,50.33,57877.0,49.2666,49.3058,49.2177,49.2764,57877.0
2024-07-02 15:35:00,50.32,50.32,50.27,50.28,73044.0,49.2666,49.2666,49.2177,49.2274,73044.0
2024-07-02 15:40:00,50.28,50.3,50.25,50.27,55760.0,49.2274,49.247,49.1981,49.2177,55760.0
2024-07-02 15:45:00,50.27,50.33,50.25,50.33,86714.0,49.2177,49.2764,49.1981,49.2764,86714.0
2024-07-02 15:50:00,50.32,50.4,50.31,50.39,116122.0,49.2666,49.3449,49.2568,49.3351,116122.0
2024-07-02 15:55:00,50.39,50.45,50.27,50.44,714397.0,49.3351,49.3939,49.2177,49.3841,714397.0
2024-07-03 09:30:00,50.55,50.64,50.37,50.39,51360.0,49.4918,49.5799,49.3156,49.3351,51360.0
2024-07-03 09:35:00,50.41,50.52,50.41,50.45,20312.0,49.3547,49.4624,49.3547,49.3939,20312.0
2024-07-03 09:40:00,50.44,50.59,50.43,50.58,57336.0,49.3841,49.531,49.3743,49.5212,57336.0
2024-07-03 09:45:00,50.57,50.63,50.48,50.58,24155.0,49.5114,49.5701,49.4233,49.5212,24155.0
2024-07-03 09:50:00,50.56,50.57,50.37,50.51,35403.0,49.5016,49.5114,49.3156,49.4526,35403.0
2024-07-03 09:55:00,50.52,50.66,50.5,50.62,77711.0,49.4624,49.5995,49.4428,49.5603,77711.0
2024-07-03 10:00:00,50.61,50.67,50.58,50.64,61353.0,49.5505,49.6093,49.5212,49.5799,61353.0
2024-07-03 10:05:00,50.64,50.78,50.63,50.76,67944.0,49.5799,49.717,49.5701,49.6974,67944.0
2024-07-03 10:10:00,50.77,50.81,50.66,50.66,78327.0,49.7072,49.7464,49.5995,49.5995,78327.0
2024-07-03 10:15:00,50.66,50.77,50.65,50.75,27272.0,49.5995,49.7072,49.5897,49.6876,27272.0
2024-07-03 10:20:00,50.75,50.85,50.75,50.83,29517.0,49.6876,49.7855,49.6876,49.7659,29517.0
2024-07-03 10:25:00,50.84,50.87,50.79,50.8,23972.0,49.7757,49.8051,49.7268,49.7366,23972.0
2024-07-03 10:30:00,50.81,50.81,50.75,50.8,19661.0,49.7464,49.7464,49.6876,49.7366,19661.0
2024-07-03 10:35:00,50.8,50.87,50.77,50.86,24332.0,49.7366,49.8051,49.7072,49.7953,24332.0
2024-07-03 10:40:00,50.86,50.9,50.84,50.89,22184.0,49.7953,49.8345,49.7757,49.8247,22184.0
2024-07-03 10:45:00,50.89,50.89,50.82,50.83,22558.0,49.8247,49.8247,49.7561,49.7659,22558.0
2024-07-03 10:50:00,50.84,50.85,50.77,50.79,32055.0,49.7757,49.7855,49.7072,49.7268,32055.0
2024-07-03 10:55:00,50.79,50.89,50.79,50.86,44852.0,49.7268,49.8247,49.7268,49.7953,44852.0
2024-07-03 11:00:00,50.86,50.93,50.86,50.91,25932.0,49.7953,49.8638,49.7953,49.8443,25932.0
2024-07-03 11:05:00,50.92,51.01,50.91,50.96,59964.0,49.8541,49.9422,49.8443,49.8932,59964.0
2024-07-03 11:10:00,50.95,51.02,50.94,51.02,25322.0,49.8834,49.952,49.8736,49.952,25322.0
2024-07-03 11:15:00,51.02,51.02,50.96,50.98,28895.0,49.952,49.952,49.8932,49.9128,28895.0
2024-07-03 11:20:00,50.98,50.99,50.92,50.96,27740.0,49.9128,49.9226,49.8541,49.8932,27740.0
2024-07-03 11:25:00,50.96,50.98,50.94,50.97,30964.0,49.8932,49.9128,49.8736,49.903,30964.0
2024-07-03 11:30:00,50.97,51.04,50.96,51.03,21508.0,49.903,49.9715,49.8932,49.9617,21508.0
2024-07-03 11:35:00,51.03,51.03,51.0,51.02,18099.0,49.9617,49.9617,49.9324,49.952,18099.0
2024-07-03 11:40:00,51.02,51.07,51.0,51.04,45458.0,49.952,50.0009,49.9324,49.9715,45458.0
2024-07-03 11:45:00,51.04,51.06,50.98,51.03,33412.0,49.9715,49.9911,49.9128,49.9617,33412.0
2024-07-03 11:50:00,51.03,51.04,50.99,51.02,15570.0,49.9617,49.9715,49.9226,49.952,15570.0
2024-07-03 11:55:00,51.02,51.03,50.97,51.01,31755.0,49.952,49.9617,49.903,49.9422,31755.0
2024-07-03 12:00:00,51.02,51.02,50.95,50.99,24193.0,49.952,49.952,49.8834,49.9226,24193.0
2024-07-03 12:05:00,51.0,51.04,51.0,51.01,23621.0,49.9324,49.9715,49.9324,49.9422,23621.0
2024-07-03 12:10:00,51.0,51.07,50.97,51.07,33598.0,49.9324,50.0009,49.903,50.0009,33598.0
2024-07-03 12:15:00,51.08,51.08,51.03,51.07,27739.0,50.0107,50.0107,49.9617,50.0009,27739.0
2024-07-03 12:20:00,51.06,51.08,50.97,50.98,21095.0,49.9911,50.0107,49.903,49.9128,21095.0
2024-07-03 12:25:00,50.98,51.02,50.97,50.99,86755.0,49.9128,49.952,49.903,49.9226,86755.0
2024-07-03 12:30:00,51.0,51.04,50.99,51.02,47967.0,49.9324,49.9715,49.9226,49.952,47967.0
2024-07-03 12:35:00,51.01,51.04,51.01,51.01,53886.0,49.9422,49.9715,49.9422,49.9422,53886.0
2024-07-03 12:40:00,51.01,51.02,50.92,50.93,47450.0,49.9422,49.952,49.8541,49.8638,47450.0
2024-07-03 12:45:00,50.93,50.96,50.77,50.78,93836.0,49.8638,49.8932,49.7072,49.717,93836.0
2024-07-03 12:50:00,50.77,50.83,50.76,50.82,124806.0,49.7072,49.7659,49.6974,49.7561,124806.0
2024-07-03 12:55:00,50.81,50.84,50.75,50.76,253152.0,49.7464,49.7757,49.6876,49.6974,253152.0
2024-07-05 09:30:00,50.77,50.92,50.75,50.92,56653.0,49.7072,49.8541,49.6876,49.8541,56653.0
2024-07-05 09:35:00,50.9,50.97,50.77,50.92,112641.0,49.8345,49.903,49.7072,49.8541,112641.0
2024-07-05 09:40:00,50.91,51.11,50.85,51.09,33603.0,49.8443,50.0401,49.7855,50.0205,33603.0
2024-07-05 09:45:00,51.1,51.37,51.1,51.33,65581.0,50.0303,50.2946,50.0303,50.2555,65581.0
2024-07-05 09:50:00,51.32,51.32,51.15,51.25,35390.0,50.2457,50.2457,50.0792,50.1771,35390.0
2024-07-05 09:55:00,51.24,51.24,51.15,51.21,26813.0,50.1674,50.1674,50.0792,50.138,26813.0
2024-07-05 10:00:00,51.22,51.23,51.07,51.12,39276.0,50.1478,50.1576,50.0009,50.0499,39276.0
2024-07-05 10:05:00,51.13,51.17,51.03,51.09,40224.0,50.0597,50.0988,49.9617,50.0205,40224.0
2024-07-05 10:10:00,51.08,51.18,51.06,51.17,44359.0,50.0107,50.1086,49.9911,50.0988,44359.0
2024-07-05 10:15:00,51.17,51.23,51.14,51.23,44531.0,50.0988,50.1576,50.0694,50.1576,44531.0
2024-07-05 10:20:00,51.22,51.34,51.21,51.3,25913.0,50.1478,50.2653,50.138,50.2261,25913.0
2024-07-05 10:25:00,51.3,51.37,51.23,51.25,38428.0,50.2261,50.2946,50.1576,50.1771,38428.0
2024-07-05 10:30:00,51.25,51.31,51.23,51.25,33304.0,50.1771,50.2359,50.1576,50.1771,33304.0
2024-07-05 10:35:00,51.24,51.33,51.23,51.27,30425.0,50.1674,50.2555,50.1576,50.1967,30425.0
2024-07-05 10:40:00,51.26,51.31,51.23,51.23,26825.0,50.1869,50.2359,50.1576,50.1576,26825.0
2024-07-05 10:45:00,51.23,51.32,51.22,51.3,46871.0,50.1576,50.2457,50.1478,50.2261,46871.0
2024-07-05 10:50:00,51.29,51.36,51.27,51.35,28678.0,50.2163,50.2848,50.1967,50.275,28678.0
2024-07-05 10:55:00,51.34,51.4,51.33,51.39,47536.0,50.2653,50.324,50.2555,50.3142,47536.0
2024-07-05 11:00:00,51.4,51.44,51.39,51.43,26589.0,50.324,50.3632,50.3142,50.3534,26589.0
2024-07-05 11:05:00,51.44,51.53,51.41,51.49,44145.0,50.3632,50.4513,50.3338,50.4121,44145.0
2024-07-05 11:10:00,51.49,51.49,51.41,51.44,23643.0,50.4121,50.4121,50.3338,50.3632,23643.0
2024-07-05 11:15:00,51.44,51.47,51.43,51.47,20599.0,50.3632,50.3925,50.3534,50.3925,20599.0
2024-07-05 11:20:00,51.47,51.47,51.41,51.44,27648.0,50.3925,50.3925,50.3338,50.3632,27648.0
2024-07-05 11:25:00,51.44,51.46,51.42,51.45,23874.0,50.3632,50.3827,50.3436,50.373,23874.0
2024-07-05 11:30:00,51.44,51.45,51.18,51.38,93759.0,50.3632,50.373,50.1086,50.3044,93759.0
2024-07-05 11:35:00,51.38,51.43,51.36,51.41,30169.0,50.3044,50.3534,50.2848,50.3338,30169.0
2024-07-05 11:40:00,51.41,51.42,51.35,51.39,22370.0,50.3338,50.3436,50.275,50.3142,22370.0
2024-07-05 11:45:00,51.38,51.44,51.38,51.41,23650.0,50.3044,50.3632,50.3044,50.3338,23650.0
2024-07-05 11:50:00,51.41,51.42,51.37,51.38,39643.0,50.3338,50.3436,50.2946,50.3044,39643.0
2024-07-05 11:55:00,51.38,51.4,51.32,51.35,32865.0,50.3044,50.324,50.2457,50.275,32865.0
2024-07-05 12:00:00,51.35,51.35,51.3,51.3,23465.0,50.275,50.275,50.2261,50.2261,23465.0
2024-07-05 12:05:00,51.3,51.38,51.3,51.37,36222.0,50.2261,50.3044,50.2261,50.2946,36222.0
2024-07-05 12:10:00,51.38,51.45,51.38,51.44,23428.0,50.3044,50.373,50.3044,50.3632,23428.0
2024-07-05 12:15:00,51.45,51.48,51.4,51.41,14976.0,50.373,50.4023,50.324,50.3338,14976.0
2024-07-05 12:20:00,51.41,51.44,51.41,51.43,16726.0,50.3338,50.3632,50.3338,50.3534,16726.0
2024-07-05 12:25:00,51.43,51.49,51.41,51.47,26732.0,50.3534,50.4121,50.3338,50.3925,26732.0
2024-07-05 12:30:00,51.47,51.5,51.46,51.48,19396.0,50.3925,50.4219,50.3827,50.4023,19396.0
2024-07-05 12:35:00,51.48,51.53,51.47,51.53,13479.0,50.4023,50.4513,50.3925,50.4513,13479.0
2024-07-05 12:40:00,51.53,51.56,51.52,51.55,22055.0,50.4513,50.4807,50.4415,50.4709,22055.0
2024-07-05 12:45:00,51.55,51.59,51.55,51.58,11108.0,50.4709,50.51,50.4709,50.5002,11108.0
2024-07-05 12:50:00,51.57,51.59,51.56,51.59,18900.0,50.4904,50.51,50.4807,50.51,18900.0
2024-07-05 12:55:00,51.59,51.67,51.59,51.66,37059.0,50.51,50.5884,50.51,50.5786,37059.0
2024-07-05 13:00:00,51.66,51.68,51.61,51.64,31343.0,50.5786,50.5981,50.5296,50.559,31343.0
2024-07-05 13:05:00,51.64,51.7,51.63,51.69,32143.0,50.559,50.6177,50.5492,50.6079,32143.0
2024-07-05 13:10:00,51.69,51.71,51.67,51.69,27476.0,50.6079,50.6275,50.5884,50.6079,27476.0
2024-07-05 13:15:00,51.69,51.72,51.68,51.71,30071.0,50.6079,50.6373,50.5981,50.6275,30071.0
2024-07-05 13:20:00,51.7,51.73,51.68,51.7,39384.0,50.6177,50.6471,50.5981,50.6177,39384.0
2024-07-05 13:25:00,51.7,51.7,51.67,51.7,31000.0,50.6177,50.6177,50.5884,50.6177,31000.0
2024-07-05 13:30:00,51.7,51.73,51.69,51.72,26019.0,50.6177,50.6471,50.6079,50.6373,26019.0
2024-07-05 13:35:00,51.71,51.76,51.7,51.76,21646.0,50.6275,50.6765,50.6177,50.6765,21646.0
2024-07-05 13:40:00,51.76,51.77,51.66,51.7,38694.0,50.6765,50.6863,50.5786,50.6177,38694.0
2024-07-05 13:45:00,51.7,51.73,51.7,51.73,52419.0,50.6177,50.6471,50.6177,50.6471,52419.0
2024-07-05 13:50:00,51.73,51.76,51.72,51.73,24152.0,50.6471,50.6765,50.6373,50.6471,24152.0
2024-07-05 13:55:00,51.73,51.74,51.71,51.71,17184.0,50.6471,50.6569,50.6275,50.6275,17184.0
2024-07-05 14:00:00,51.71,51.72,51.69,51.71,16208.0,50.6275,50.6373,50.6079,50.6275,16208.0
2024-07-05 14:05:00,51.7,51.73,51.63,51.65,32202.0,50.6177,50.6471,50.5492,50.5688,32202.0
2024-07-05 14:10:00,51.66,51.7,51.65,51.66,16853.0,50.5786,50.6177,50.5688,50.5786,16853.0
2024-07-05 14:15:00,51.66,51.68,51.63,51.63,26499.0,50.5786,50.5981,50.5492,50.5492,26499.0
2024-07-05 14:20:00,51.64,51.67,51.59,51.6,24308.0,50.559,50.5884,50.51,50.5198,24308.0
2024-07-05 14:25:00,51.6,51.66,51.59,51.66,18415.0,50.5198,50.5786,50.51,50.5786,18415.0
2024-07-05 14:30:00,51.66,51.68,51.65,51.68,18534.0,50.5786,50.5981,50.5688,50.5981,18534.0
2024-07-05 14:35:00,51.68,51.69,51.64,51.66,30884.0,50.5981,50.6079,50.559,50.5786,30884.0
2024-07-05 14:40:00,51.67,51.73,51.66,51.72,22082.0,50.5884,50.6471,50.5786,50.6373,22082.0
2024-07-05 14:45:00,51.72,51.73,51.71,51.73,10622.0,50.6373,50.6471,50.6275,50.6471,10622.0
2024-07-05 14:50:00,51.72,51.76,51.72,51.73,27492.0,50.6373,50.6765,50.6373,50.6471,27492.0
2024-07-05 14:55:00,51.73,51.79,51.72,51.78,28544.0,50.6471,50.7058,50.6373,50.696,28544.0
2024-07-05 15:00:00,51.78,51.83,51.77,51.77,37364.0,50.696,50.745,50.6863,50.6863,37364.0
2024-07-05 15:05:00,51.77,51.77,51.73,51.74,31957.0,50.6863,50.6863,50.6471,50.6569,31957.0
2024-07-05 15:10:00,51.74,51.78,51.74,51.76,24296.0,50.6569,50.696,50.6569,50.6765,24296.0
2024-07-05 15:15:00,51.77,51.77,51.72,51.73,31333.0,50.6863,50.6863,50.6373,50.6471,31333.0
2024-07-05 15:20:00,51.73,51.75,51.71,51.73,31679.0,50.6471,50.6667,50.6275,50.6471,31679.0
2024-07-05 15:25:00,51.74,51.8,51.72,51.73,48745.0,50.6569,50.7156,50.6373,50.6471,48745.0
2024-07-05 15:30:00,51.73,51.75,51.67,51.67,33556.0,50.6471,50.6667,50.5884,50.5884,33556.0
2024-07-05 15:35:00,51.67,51.75,51.66,51.75,25930.0,50.5884,50.6667,50.5786,50.6667,25930.0
2024-07-05 15:40:00,51.75,51.79,51.75,51.79,56957.0,50.6667,50.7058,50.6667,50.7058,56957.0
2024-07-05 15:45:00,51.79,51.8,51.74,51.75,102259.0,50.7058,50.7156,50.6569,50.6667,102259.0
2024-07-05 15:50:00,51.76,51.85,51.75,51.82,108498.0,50.6765,50.7646,50.6667,50.7352,108498.0
2024-07-05 15:55:00,51.82,51.89,51.81,51.84,351369.0,50.7352,50.8037,50.7254,50.7548,351369.0
2024-07-08 09:30:00,51.84,51.89,51.77,51.89,48543.0,50.7548,50.8037,50.6863,50.8037,48543.0
2024-07-08 09:35:00,51.88,51.88,51.72,51.76,15102.0,50.794,50.794,50.6373,50.6765,15102.0
2024-07-08 09:40:00,51.76,51.81,51.74,51.78,7702.0,50.6765,50.7254,50.6569,50.696,7702.0
2024-07-08 09:45:00,51.78,51.81,51.72,51.76,17183.0,50.696,50.7254,50.6373,50.6765,17183.0
2024-07-08 09:50:00,51.76,51.89,51.73,51.88,17990.0,50.6765,50.8037,50.6471,50.794,17990.0
2024-07-08 09:55:00,51.87,51.88,51.76,51.78,38107.0,50.7842,50.794,50.6765,50.696,38107.0
2024-07-08 10:00:00,51.77,51.81,51.64,51.71,34246.0,50.6863,50.7254,50.559,50.6275,34246.0
2024-07-08 10:05:00,51.72,51.74,51.66,51.74,55088.0,50.6373,50.6569,50.5786,50.6569,55088.0
2024-07-08 10:10:00,51.75,51.82,51.7,51.82,108005.0,50.6667,50.7352,50.6177,50.7352,108005.0
2024-07-08 10:15:00,51.82,51.82,51.7,51.7,46288.0,50.7352,50.7352,50.6177,50.6177,46288.0
2024-07-08 10:20:00,51.7,51.71,51.61,51.65,53375.0,50.6177,50.6275,50.5296,50.5688,53375.0
2024-07-08 10:25:00,51.64,51.64,51.55,51.64,14580.0,50.559,50.559,50.4709,50.559,14580.0
2024-07-08 10:30:00,51.65,51.65,51.57,51.64,17483.0,50.5688,50.5688,50.4904,50.559,17483.0
2024-07-08 10:35:00,51.64,51.7,51.62,51.7,29597.0,50.559,50.6177,50.5394,50.6177,29597.0
2024-07-08 10:40:00,51.7,51.72,51.68,51.7,18189.0,50.6177,50.6373,50.5981,50.6177,18189.0
2024-07-08 10:45:00,51.69,51.74,51.68,51.73,9702.0,50.6079,50.6569,50.5981,50.6471,9702.0
2024-07-08 10:50:00,51.73,51.78,51.73,51.75,16998.0,50.6471,50.696,50.6471,50.6667,16998.0
2024-07-08 10:55:00,51.76,51.83,51.75,51.77,24210.0,50.6765,50.745,50.6667,50.6863,24210.0
2024-07-08 11:00:00,51.77,51.77,51.7,51.72,17575.0,50.6863,50.6863,50.6177,50.6373,17575.0
2024-07-08 11:05:00,51.72,51.76,51.71,51.75,14505.0,50.6373,50.6765,50.6275,50.6667,14505.0
2024-07-08 11:10:00,51.76,51.77,51.73,51.75,13732.0,50.6765,50.6863,50.6471,50.6667,13732.0
2024-07-08 11:15:00,51.75,51.75,51.71,51.73,16523.0,50.6667,50.6667,50.6275,50.6471,16523.0
2024-07-08 11:20:00,51.73,51.75,51.72,51.73,23023.0,50.6471,50.6667,50.6373,50.6471,23023.0
2024-07-08 11:25:00,51.73,51.74,51.67,51.68,60665.0,50.6471,50.6569,50.5884,50.5981,60665.0
2024-07-08 11:30:00,51.68,51.75,51.65,51.73,41330.0,50.5981,50.6667,50.5688,50.6471,41330.0
2024-07-08 11:35:00,51.73,51.75,51.69,51.7,36171.0,50.6471,50.6667,50.6079,50.6177,36171.0
2024-07-08 11:40:00,51.7,51.7,51.67,51.68,13632.0,50.6177,50.6177,50.5884,50.5981,13632.0
2024-07-08 11:45:00,51.68,51.7,51.67,51.69,76820.0,50.5981,50.6177,50.5884,50.6079,76820.0
2024-07-08 11:50:00,51.69,51.69,51.64,51.66,57071.0,50.6079,50.6079,50.559,50.5786,57071.0
2024-07-08 11:55:00,51.66,51.66,51.62,51.66,15157.0,50.5786,50.5786,50.5394,50.5786,15157.0
2024-07-08 12:00:00,51.65,51.65,51.58,51.59,18021.0,50.5688,50.5688,50.5002,50.51,18021.0
2024-07-08 12:05:00,51.59,51.62,51.58,51.6,11095.0,50.51,50.5394,50.5002,50.5198,11095.0
2024-07-08 12:10:00,51.6,51.61,51.58,51.6,10322.0,50.5198,50.5296,50.5002,50.5198,10322.0
2024-07-08 12:15:00,51.59,51.59,51.58,51.59,7594.0,50.51,50.51,50.5002,50.51,7594.0
2024-07-08 12:20:00,51.59,51.61,51.57,51.59,20313.0,50.51,50.5296,50.4904,50.51,20313.0
2024-07-08 12:25:00,51.59,51.71,51.59,51.71,53415.0,50.51,50.6275,50.51,50.6275,53415.0
2024-07-08 12:30:00,51.71,51.78,51.7,51.78,8652.0,50.6275,50.696,50.6177,50.696,8652.0
2024-07-08 12:35:00,51.79,51.83,51.79,51.8,15373.0,50.7058,50.745,50.7058,50.7156,15373.0
2024-07-08 12:40:00,51.8,51.92,51.8,51.91,54859.0,50.7156,50.8331,50.7156,50.8233,54859.0
2024-07-08 12:45:00,51.9,51.92,51.88,51.89,15641.0,50.8135,50.8331,50.794,50.8037,15641.0
2024-07-08 12:50:00,51.89,51.94,51.88,51.89,17301.0,50.8037,50.8527,50.794,50.8037,17301.0
2024-07-08 12:55:00,51.89,51.9,51.81,51.89,45768.0,50.8037,50.8135,50.7254,50.8037,45768.0
2024-07-08 13:00:00,51.89,51.89,51.86,51.87,7567.0,50.8037,50.8037,50.7744,50.7842,7567.0
2024-07-08 13:05:00,51.87,51.92,51.85,51.86,25169.0,50.7842,50.8331,50.7646,50.7744,25169.0
2024-07-08 13:10:00,51.86,51.89,51.85,51.88,12182.0,50.7744,50.8037,50.7646,50.794,12182.0
2024-07-08 13:15:00,51.88,51.89,51.86,51.87,7338.0,50.794,50.8037,50.7744,50.7842,7338.0
2024-07-08 13:20:00,51.87,51.88,51.86,51.87,9292.0,50.7842,50.794,50.7744,50.7842,9292.0
2024-07-08 13:25:00,51.88,51.93,51.87,51.91,22037.0,50.794,50.8429,50.7842,50.8233,22037.0
2024-07-08 13:30:00,51.91,51.96,51.91,51.91,11467.0,50.8233,50.8723,50.8233,50.8233,11467.0
2024-07-08 13:35:00,51.91,51.96,51.91,51.96,41478.0,50.8233,50.8723,50.8233,50.8723,41478.0
2024-07-08 13:40:00,51.96,51.99,51.95,51.98,18553.0,50.8723,50.9017,50.8625,50.8919,18553.0
2024-07-08 13:45:00,51.98,52.02,51.97,52.0,20735.0,50.8919,50.931,50.8821,50.9114,20735.0
2024-07-08 13:50:00,52.0,52.0,51.86,51.86,16251.0,50.9114,50.9114,50.7744,50.7744,16251.0
2024-07-08 13:55:00,51.87,51.9,51.85,51.85,13006.0,50.7842,50.8135,50.7646,50.7646,13006.0
2024-07-08 14:00:00,51.86,51.86,51.8,51.8,10617.0,50.7744,50.7744,50.7156,50.7156,10617.0
2024-07-08 14:05:00,51.8,51.82,51.78,51.79,11210.0,50.7156,50.7352,50.696,50.7058,11210.0
2024-07-08 14:10:00,51.79,51.8,51.77,51.8,12083.0,50.7058,50.7156,50.6863,50.7156,12083.0
2024-07-08 14:15:00,51.8,51.84,51.79,51.8,13082.0,50.7156,50.7548,50.7058,50.7156,13082.0
2024-07-08 14:20:00,51.8,51.8,51.79,51.8,9252.0,50.7156,50.7156,50.7058,50.7156,9252.0
2024-07-08 14:25:00,51.8,51.8,51.76,51.79,22065.0,50.7156,50.7156,50.6765,50.7058,22065.0
2024-07-08 14:30:00,51.8,51.86,51.79,51.85,15249.0,50.7156,50.7744,50.7058,50.7646,15249.0
2024-07-08 14:35:00,51.84,51.85,51.82,51.84,17084.0,50.7548,50.7646,50.7352,50.7548,17084.0
2024-07-08 14:40:00,51.84,51.86,51.81,51.83,14662.0,50.7548,50.7744,50.7254,50.745,14662.0
2024-07-08 14:45:00,51.83,51.87,51.81,51.87,21670.0,50.745,50.7842,50.7254,50.7842,21670.0
2024-07-08 14:50:00,51.87,51.89,51.87,51.88,12811.0,50.7842,50.8037,50.7842,50.794,12811.0
2024-07-08 14:55:00,51.88,51.93,51.88,51.91,22960.0,50.794,50.8429,50.794,50.8233,22960.0
2024-07-08 15:00:00,51.91,51.97,51.9,51.97,18873.0,50.8233,50.8821,50.8135,50.8821,18873.0
2024-07-08 15:05:00,51.97,52.0,51.96,51.98,28058.0,50.8821,50.9114,50.8723,50.8919,28058.0
2024-07-08 15:10:00,51.97,51.99,51.97,51.98,18983.0,50.8821,50.9017,50.8821,50.8919,18983.0
2024-07-08 15:15:00,51.98,51.99,51.97,51.98,34845.0,50.8919,50.9017,50.8821,50.8919,34845.0
2024-07-08 15:20:00,51.98,52.01,51.94,51.97,33600.0,50.8919,50.9212,50.8527,50.8821,33600.0
2024-07-08 15:25:00,51.97,52.0,51.96,52.0,19717.0,50.8821,50.9114,50.8723,50.9114,19717.0
2024-07-08 15:30:00,52.0,52.01,51.98,52.01,27912.0,50.9114,50.9212,50.8919,50.9212,27912.0
2024-07-08 15:35:00,52.01,52.05,51.99,52.05,83763.0,50.9212,50.9604,50.9017,50.9604,83763.0
2024-07-08 15:40:00,52.05,52.05,52.02,52.05,54461.0,50.9604,50.9604,50.931,50.9604,54461.0
2024-07-08 15:45:00,52.04,52.05,51.96,51.97,92722.0,50.9506,50.9604,50.8723,50.8821,92722.0
2024-07-08 15:50:00,51.96,51.97,51.86,51.87,149470.0,50.8723,50.8821,50.7744,50.7842,149470.0
2024-07-08 15:55:00,51.87,51.94,51.84,51.93,448730.0,50.7842,50.8527,50.7548,50.8429,448730.0
2024-07-09 09:30:00,51.9,51.96,51.83,51.86,38212.0,50.8135,50.8723,50.745,50.7744,38212.0
2024-07-09 09:35:00,51.87,51.89,51.73,51.86,32149.0,50.7842,50.8037,50.6471,50.7744,32149.0
2024-07-09 09:40:00,51.85,51.95,51.8,51.93,10250.0,50.7646,50.8625,50.7156,50.8429,10250.0
2024-07-09 09:45:00,51.93,51.98,51.91,51.95,15144.0,50.8429,50.8919,50.8233,50.8625,15144.0
2024-07-09 09:50:00,51.96,51.98,51.89,51.9,25630.0,50.8723,50.8919,50.8037,50.8135,25630.0
2024-07-09 09:55:00,51.91,51.94,51.88,51.91,20480.0,50.8233,50.8527,50.794,50.8233,20480.0
2024-07-09 10:00:00,51.91,52.06,51.9,52.06,19884.0,50.8233,50.9702,50.8135,50.9702,19884.0
2024-07-09 10:05:00,52.05,52.36,52.02,52.35,44239.0,50.9604,51.2639,50.931,51.2541,44239.0
2024-07-09 10:10:00,52.35,52.36,52.2,52.26,33858.0,51.2541,51.2639,51.1073,51.166,33858.0
2024-07-09 10:15:00,52.26,52.26,52.14,52.16,18548.0,51.166,51.166,51.0485,51.0681,18548.0
2024-07-09 10:20:00,52.15,52.24,52.14,52.23,12801.0,51.0583,51.1464,51.0485,51.1366,12801.0
2024-07-09 10:25:00,52.23,52.32,52.23,52.29,15646.0,51.1366,51.2247,51.1366,51.1954,15646.0
2024-07-09 10:30:00,52.29,52.36,52.28,52.32,22552.0,51.1954,51.2639,51.1856,51.2247,22552.0
2024-07-09 10:35:00,52.32,52.36,52.29,52.36,19681.0,51.2247,51.2639,51.1954,51.2639,19681.0
2024-07-09 10:40:00,52.36,52.39,52.34,52.37,28720.0,51.2639,51.2933,51.2443,51.2737,28720.0
2024-07-09 10:45:00,52.37,52.41,52.36,52.39,17124.0,51.2737,51.3129,51.2639,51.2933,17124.0
2024-07-09 10:50:00,52.39,52.42,52.35,52.42,23178.0,51.2933,51.3226,51.2541,51.3226,23178.0
2024-07-09 10:55:00,52.41,52.41,52.33,52.35,19124.0,51.3129,51.3129,51.2345,51.2541,19124.0
2024-07-09 11:00:00,52.36,52.41,52.35,52.37,20360.0,51.2639,51.3129,51.2541,51.2737,20360.0
2024-07-09 11:05:00,52.37,52.39,52.35,52.38,11158.0,51.2737,51.2933,51.2541,51.2835,11158.0
2024-07-09 11:10:00,52.36,52.4,52.31,52.35,19745.0,51.2639,51.3031,51.215,51.2541,19745.0
2024-07-09 11:15:00,52.34,52.36,52.33,52.34,13794.0,51.2443,51.2639,51.2345,51.2443,13794.0
2024-07-09 11:20:00,52.34,52.4,52.32,52.39,14194.0,51.2443,51.3031,51.2247,51.2933,14194.0
2024-07-09 11:25:00,52.38,52.41,52.35,52.37,19874.0,51.2835,51.3129,51.2541,51.2737,19874.0
2024-07-09 11:30:00,52.37,52.37,52.32,52.32,17150.0,51.2737,51.2737,51.2247,51.2247,17150.0
2024-07-09 11:35:00,52.32,52.34,52.28,52.29,58540.0,51.2247,51.2443,51.1856,51.1954,58540.0
2024-07-09 11:40:00,52.3,52.39,52.3,52.38,15278.0,51.2052,51.2933,51.2052,51.2835,15278.0
2024-07-09 11:45:00,52.38,52.41,52.37,52.41,16669.0,51.2835,51.3129,51.2737,51.3129,16669.0
2024-07-09 11:50:00,52.41,52.43,52.39,52.43,21537.0,51.3129,51.3324,51.2933,51.3324,21537.0
2024-07-09 11:55:00,52.43,52.43,52.38,52.38,14075.0,51.3324,51.3324,51.2835,51.2835,14075.0
2024-07-09 12:00:00,52.39,52.42,52.38,52.41,15254.0,51.2933,51.3226,51.2835,51.3129,15254.0
2024-07-09 12:05:00,52.41,52.42,52.38,52.39,27424.0,51.3129,51.3226,51.2835,51.2933,27424.0
2024-07-09 12:10:00,52.39,52.41,52.36,52.39,22801.0,51.2933,51.3129,51.2639,51.2933,22801.0
2024-07-09 12:15:00,52.39,52.39,52.35,52.37,6055.0,51.2933,51.2933,51.2541,51.2737,6055.0
2024-07-09 12:20:00,52.37,52.41,52.36,52.41,10714.0,51.2737,51.3129,51.2639,51.3129,10714.0
2024-07-09 12:25:00,52.41,52.42,52.36,52.36,11903.0,51.3129,51.3226,51.2639,51.2639,11903.0
2024-07-09 12:30:00,52.36,52.36,52.26,52.28,23651.0,51.2639,51.2639,51.166,51.1856,23651.0
2024-07-09 12:35:00,52.28,52.32,52.26,52.3,15522.0,51.1856,51.2247,51.166,51.2052,15522.0
2024-07-09 12:40:00,52.31,52.32,52.27,52.3,8545.0,51.215,51.2247,51.1758,51.2052,8545.0
2024-07-09 12:45:00,52.3,52.33,52.3,52.3,20748.0,51.2052,51.2345,51.2052,51.2052,20748.0
2024-07-09 12:50:00,52.29,52.29,52.26,52.26,17567.0,51.1954,51.1954,51.166,51.166,17567.0
2024-07-09 12:55:00,52.27,52.31,52.22,52.23,43690.0,51.1758,51.215,51.1268,51.1366,43690.0
2024-07-09 13:00:00,52.23,52.26,52.22,52.23,16704.0,51.1366,51.166,51.1268,51.1366,16704.0
2024-07-09 13:05:00,52.23,52.26,52.21,52.25,7624.0,51.1366,51.166,51.117,51.1562,7624.0
2024-07-09 13:10:00,52.25,52.29,52.24,52.27,17650.0,51.1562,51.1954,51.1464,51.1758,17650.0
2024-07-09 13:15:00,52.28,52.28,52.24,52.25,10042.0,51.1856,51.1856,51.1464,51.1562,10042.0
2024-07-09 13:20:00,52.26,52.26,52.16,52.16,19185.0,51.166,51.166,51.0681,51.0681,19185.0
2024-07-09 13:25:00,52.16,52.19,52.16,52.17,13601.0,51.0681,51.0975,51.0681,51.0779,13601.0
2024-07-09 13:30:00,52.18,52.2,52.16,52.2,12161.0,51.0877,51.1073,51.0681,51.1073,12161.0
2024-07-09 13:35:00,52.2,52.22,52.19,52.21,11712.0,51.1073,51.1268,51.0975,51.117,11712.0
2024-07-09 13:40:00,52.21,52.21,52.18,52.2,11660.0,51.117,51.117,51.0877,51.1073,11660.0
2024-07-09 13:45:00,52.2,52.21,52.17,52.19,7204.0,51.1073,51.117,51.0779,51.0975,7204.0
2024-07-09 13:50:00,52.18,52.23,52.18,52.2,15671.0,51.0877,51.1366,51.0877,51.1073,15671.0
2024-07-09 13:55:00,52.2,52.21,52.18,52.19,8464.0,51.1073,51.117,51.0877,51.0975,8464.0
2024-07-09 14:00:00,52.18,52.2,52.16,52.17,12616.0,51.0877,51.1073,51.0681,51.0779,12616.0
2024-07-09 14:05:00,52.18,52.18,52.15,52.16,11288.0,51.0877,51.0877,51.0583,51.0681,11288.0
2024-07-09 14:10:00,52.16,52.18,52.14,52.15,6669.0,51.0681,51.0877,51.0485,51.0583,6669.0
2024-07-09 14:15:00,52.15,52.16,52.09,52.11,24933.0,51.0583,51.0681,50.9996,51.0191,24933.0
2024-07-09 14:20:00,52.1,52.13,52.07,52.11,41821.0,51.0093,51.0387,50.98,51.0191,41821.0
2024-07-09 14:25:00,52.1,52.11,52.03,52.04,15566.0,51.0093,51.0191,50.9408,50.9506,15566.0
2024-07-09 14:30:00,52.04,52.07,52.03,52.07,11279.0,50.9506,50.98,50.9408,50.98,11279.0
2024-07-09 14:35:00,52.07,52.08,52.05,52.08,10281.0,50.98,50.9898,50.9604,50.9898,10281.0
2024-07-09 14:40:00,52.07,52.08,52.05,52.08,10385.0,50.98,50.9898,50.9604,50.9898,10385.0
2024-07-09 14:45:00,52.07,52.15,52.06,52.15,20262.0,50.98,51.0583,50.9702,51.0583,20262.0
2024-07-09 14:50:00,52.15,52.16,52.14,52.15,13598.0,51.0583,51.0681,51.0485,51.0583,13598.0
2024-07-09 14:55:00,52.15,52.17,52.12,52.12,22048.0,51.0583,51.0779,51.0289,51.0289,22048.0
2024-07-09 15:00:00,52.13,52.14,52.08,52.09,12412.0,51.0387,51.0485,50.9898,50.9996,12412.0
2024-07-09 15:05:00,52.1,52.1,52.0,52.02,23887.0,51.0093,51.0093,50.9114,50.931,23887.0
2024-07-09 15:10:00,52.02,52.02,51.99,52.02,28271.0,50.931,50.931,50.9017,50.931,28271.0
2024-07-09 15:15:00,52.02,52.04,51.99,52.03,33992.0,50.931,50.9506,50.9017,50.9408,33992.0
2024-07-09 15:20:00,52.02,52.05,52.01,52.05,31758.0,50.931,50.9604,50.9212,50.9604,31758.0
2024-07-09 15:25:00,52.05,52.09,52.04,52.08,29217.0,50.9604,50.9996,50.9506,50.9898,29217.0
2024-07-09 15:30:00,52.08,52.1,52.03,52.06,39670.0,50.9898,51.0093,50.9408,50.9702,39670.0
2024-07-09 15:35:00,52.06,52.07,52.03,52.06,30599.0,50.9702,50.98,50.9408,50.9702,30599.0
2024-07-09 15:40:00,52.05,52.06,52.01,52.02,43640.0,50.9604,50.9702,50.9212,50.931,43640.0
2024-07-09 15:45:00,52.02,52.07,52.01,52.07,58765.0,50.931,50.98,50.9212,50.98,58765.0
2024-07-09 15:50:00,52.06,52.07,51.92,51.94,139740.0,50.9702,50.98,50.8331,50.8527,139740.0
2024-07-09 15:55:00,51.94,51.98,51.85,51.86,402535.0,50.8527,50.8919,50.7646,50.7744,402535.0
2024-07-10 09:30:00,52.33,52.33,52.1,52.2,113712.0,51.2345,51.2345,51.0093,51.1073,113712.0
2024-07-10 09:35:00,52.21,52.32,52.15,52.32,24777.0,51.117,51.2247,51.0583,51.2247,24777.0
2024-07-10 09:40:00,52.32,52.32,52.12,52.18,18883.0,51.2247,51.2247,51.0289,51.0877,18883.0
2024-07-10 09:45:00,52.2,52.32,52.19,52.23,34732.0,51.1073,51.2247,51.0975,51.1366,34732.0
2024-07-10 09:50:00,52.23,52.3,52.14,52.27,18842.0,51.1366,51.2052,51.0485,51.1758,18842.0
2024-07-10 09:55:00,52.27,52.27,52.15,52.16,6477.0,51.1758,51.1758,51.0583,51.0681,6477.0
2024-07-10 10:00:00,52.16,52.22,52.15,52.16,12496.0,51.0681,51.1268,51.0583,51.0681,12496.0
2024-07-10 10:05:00,52.17,52.19,52.12,52.17,16140.0,51.0779,51.0975,51.0289,51.0779,16140.0
2024-07-10 10:10:00,52.16,52.26,52.14,52.25,40660.0,51.0681,51.166,51.0485,51.1562,40660.0
2024-07-10 10:15:00,52.26,52.33,52.22,52.3,33819.0,51.166,51.2345,51.1268,51.2052,33819.0
2024-07-10 10:20:00,52.29,52.41,52.27,52.4,29509.0,51.1954,51.3129,51.1758,51.3031,29509.0
2024-07-10 10:25:00,52.4,52.43,52.36,52.36,15350.0,51.3031,51.3324,51.2639,51.2639,15350.0
2024-07-10 10:30:00,52.36,52.37,52.33,52.35,19447.0,51.2639,51.2737,51.2345,51.2541,19447.0
2024-07-10 10:35:00,52.35,52.41,52.35,52.38,36304.0,51.2541,51.3129,51.2541,51.2835,36304.0
2024-07-10 10:40:00,52.38,52.42,52.36,52.38,43173.0,51.2835,51.3226,51.2639,51.2835,43173.0
2024-07-10 10:45:00,52.39,52.47,52.37,52.47,29463.0,51.2933,51.3716,51.2737,51.3716,29463.0
2024-07-10 10:50:00,52.48,52.63,52.47,52.62,180069.0,51.3814,51.5283,51.3716,51.5185,180069.0
2024-07-10 10:55:00,52.6,52.7,52.51,52.69,50245.0,51.4989,51.5968,51.4108,51.587,50245.0
2024-07-10 11:00:00,52.69,52.73,52.66,52.71,25556.0,51.587,51.6262,51.5576,51.6066,25556.0
2024-07-10 11:05:00,52.71,52.76,52.69,52.71,29419.0,51.6066,51.6555,51.587,51.6066,29419.0
2024-07-10 11:10:00,52.7,52.76,52.69,52.73,26006.0,51.5968,51.6555,51.587,51.6262,26006.0
2024-07-10 11:15:00,52.73,52.74,52.61,52.66,33989.0,51.6262,51.636,51.5087,51.5576,33989.0
2024-07-10 11:20:00,52.66,52.69,52.65,52.69,13688.0,51.5576,51.587,51.5478,51.587,13688.0
2024-07-10 11:25:00,52.7,52.77,52.68,52.74,55065.0,51.5968,51.6653,51.5772,51.636,55065.0
2024-07-10 11:30:00,52.73,52.75,52.71,52.72,18199.0,51.6262,51.6457,51.6066,51.6164,18199.0
2024-07-10 11:35:00,52.72,52.76,52.68,52.75,29051.0,51.6164,51.6555,51.5772,51.6457,29051.0
2024-07-10 11:40:00,52.76,52.92,52.75,52.91,107107.0,51.6555,51.8122,51.6457,51.8024,107107.0
2024-07-10 11:45:00,52.91,52.91,52.83,52.87,129825.0,51.8024,51.8024,51.7241,51.7632,129825.0
2024-07-10 11:50:00,52.87,52.89,52.81,52.84,41285.0,51.7632,51.7828,51.7045,51.7339,41285.0
2024-07-10 11:55:00,52.84,52.97,52.81,52.94,54288.0,51.7339,51.8611,51.7045,51.8318,54288.0
2024-07-10 12:00:00,52.93,52.94,52.9,52.91,16289.0,51.822,51.8318,51.7926,51.8024,16289.0
2024-07-10 12:05:00,52.92,52.96,52.91,52.94,32283.0,51.8122,51.8513,51.8024,51.8318,32283.0
2024-07-10 12:10:00,52.94,52.97,52.94,52.95,9486.0,51.8318,51.8611,51.8318,51.8416,9486.0
2024-07-10 12:15:00,52.95,52.98,52.93,52.96,13091.0,51.8416,51.8709,51.822,51.8513,13091.0
2024-07-10 12:20:00,52.96,52.98,52.93,52.98,39122.0,51.8513,51.8709,51.822,51.8709,39122.0
2024-07-10 12:25:00,52.98,53.01,52.97,53.0,25744.0,51.8709,51.9003,51.8611,51.8905,25744.0
2024-07-10 12:30:00,53.0,53.14,52.99,53.08,128460.0,51.8905,52.0276,51.8807,51.9688,128460.0
2024-07-10 12:35:00,53.08,53.1,53.05,53.1,18932.0,51.9688,51.9884,51.9395,51.9884,18932.0
2024-07-10 12:40:00,53.1,53.15,53.08,53.15,20315.0,51.9884,52.0374,51.9688,52.0374,20315.0
2024-07-10 12:45:00,53.14,53.14,53.05,53.11,30851.0,52.0276,52.0276,51.9395,51.9982,30851.0
2024-07-10 12:50:00,53.11,53.2,53.08,53.16,39704.0,51.9982,52.0863,51.9688,52.0472,39704.0
2024-07-10 12:55:00,53.16,53.2,53.11,53.11,68478.0,52.0472,52.0863,51.9982,51.9982,68478.0
2024-07-10 13:00:00,53.1,53.14,53.04,53.06,13402.0,51.9884,52.0276,51.9297,51.9493,13402.0
2024-07-10 13:05:00,53.06,53.07,52.95,52.96,50089.0,51.9493,51.959,51.8416,51.8513,50089.0
2024-07-10 13:10:00,52.96,53.02,52.96,52.98,35399.0,51.8513,51.9101,51.8513,51.8709,35399.0
2024-07-10 13:15:00,52.98,52.99,52.96,52.97,13353.0,51.8709,51.8807,51.8513,51.8611,13353.0
2024-07-10 13:20:00,52.97,52.97,52.91,52.91,26812.0,51.8611,51.8611,51.8024,51.8024,26812.0
2024-07-10 13:25:00,52.91,52.93,52.9,52.91,24062.0,51.8024,51.822,51.7926,51.8024,24062.0
2024-07-10 13:30:00,52.9,52.92,52.87,52.88,28714.0,51.7926,51.8122,51.7632,51.773,28714.0
2024-07-10 13:35:00,52.88,52.91,52.87,52.88,19225.0,51.773,51.8024,51.7632,51.773,19225.0
2024-07-10 13:40:00,52.87,52.87,52.83,52.84,21465.0,51.7632,51.7632,51.7241,51.7339,21465.0
2024-07-10 13:45:00,52.83,52.86,52.82,52.86,23576.0,51.7241,51.7534,51.7143,51.7534,23576.0
2024-07-10 13:50:00,52.86,52.86,52.81,52.82,23997.0,51.7534,51.7534,51.7045,51.7143,23997.0
2024-07-10 13:55:00,52.82,52.87,52.81,52.86,17964.0,51.7143,51.7632,51.7045,51.7534,17964.0
2024-07-10 14:00:00,52.86,52.86,52.82,52.83,21177.0,51.7534,51.7534,51.7143,51.7241,21177.0
2024-07-10 14:05:00,52.83,52.84,52.8,52.8,17898.0,51.7241,51.7339,51.6947,51.6947,17898.0
2024-07-10 14:10:00,52.81,52.88,52.8,52.88,22100.0,51.7045,51.773,51.6947,51.773,22100.0
2024-07-10 14:15:00,52.88,52.9,52.82,52.84,20643.0,51.773,51.7926,51.7143,51.7339,20643.0
2024-07-10 14:20:00,52.84,52.86,52.83,52.85,15006.0,51.7339,51.7534,51.7241,51.7436,15006.0
2024-07-10 14:25:00,52.85,52.86,52.84,52.85,16871.0,51.7436,51.7534,51.7339,51.7436,16871.0
2024-07-10 14:30:00,52.85,52.88,52.84,52.88,29404.0,51.7436,51.773,51.7339,51.773,29404.0
2024-07-10 14:35:00,52.88,52.91,52.88,52.88,32046.0,51.773,51.8024,51.773,51.773,32046.0
2024-07-10 14:40:00,52.89,52.91,52.87,52.91,25019.0,51.7828,51.8024,51.7632,51.8024,25019.0
2024-07-10 14:45:00,52.91,52.93,52.88,52.89,27091.0,51.8024,51.822,51.773,51.7828,27091.0
2024-07-10 14:50:00,52.88,52.89,52.86,52.88,21177.0,51.773,51.7828,51.7534,51.773,21177.0
2024-07-10 14:55:00,52.89,52.9,52.87,52.89,20009.0,51.7828,51.7926,51.7632,51.7828,20009.0
2024-07-10 15:00:00,52.89,52.97,52.88,52.96,35717.0,51.7828,51.8611,51.773,51.8513,35717.0
2024-07-10 15:05:00,52.97,53.04,52.96,52.99,35698.0,51.8611,51.9297,51.8513,51.8807,35698.0
2024-07-10 15:10:00,52.98,52.99,52.95,52.98,29150.0,51.8709,51.8807,51.8416,51.8709,29150.0
2024-07-10 15:15:00,52.98,53.03,52.96,53.02,27245.0,51.8709,51.9199,51.8513,51.9101,27245.0
2024-07-10 15:20:00,53.02,53.05,53.01,53.02,30757.0,51.9101,51.9395,51.9003,51.9101,30757.0
2024-07-10 15:25:00,53.02,53.05,52.99,53.0,34666.0,51.9101,51.9395,51.8807,51.8905,34666.0
2024-07-10 15:30:00,53.0,53.01,52.98,52.98,48031.0,51.8905,51.9003,51.8709,51.8709,48031.0
2024-07-10 15:35:00,52.98,53.05,52.96,53.03,52168.0,51.8709,51.9395,51.8513,51.9199,52168.0
2024-07-10 15:40:00,53.03,53.04,53.01,53.03,51677.0,51.9199,51.9297,51.9003,51.9199,51677.0
2024-07-10 15:45:00,53.03,53.03,52.99,53.0,65009.0,51.9199,51.9199,51.8807,51.8905,65009.0
2024-07-10 15:50:00,52.99,53.11,52.97,53.06,150877.0,51.8807,51.9982,51.8611,51.9493,150877.0
2024-07-10 15:55:00,53.06,53.07,52.98,53.0,603345.0,51.9493,51.959,51.8709,51.8905,603345.0
2024-07-11 09:30:00,52.58,52.73,52.48,52.65,95863.0,51.4793,51.6262,51.3814,51.5478,95863.0
2024-07-11 09:35:00,52.67,52.79,52.56,52.63,34807.0,51.5674,51.6849,51.4597,51.5283,34807.0
2024-07-11 09:40:00,52.64,52.77,52.54,52.54,35855.0,51.538,51.6653,51.4401,51.4401,35855.0
2024-07-11 09:45:00,52.55,52.67,52.55,52.63,29674.0,51.4499,51.5674,51.4499,51.5283,29674.0
2024-07-11 09:50:00,52.64,52.68,52.6,52.6,29983.0,51.538,51.5772,51.4989,51.4989,29983.0
2024-07-11 09:55:00,52.6,52.61,52.46,52.52,47259.0,51.4989,51.5087,51.3618,51.4206,47259.0
2024-07-11 10:00:00,52.51,52.54,52.41,52.45,39533.0,51.4108,51.4401,51.3129,51.352,39533.0
2024-07-11 10:05:00,52.45,52.56,52.45,52.53,59494.0,51.352,51.4597,51.352,51.4303,59494.0
2024-07-11 10:10:00,52.53,52.58,52.5,52.55,21799.0,51.4303,51.4793,51.401,51.4499,21799.0
2024-07-11 10:15:00,52.56,52.56,52.49,52.52,27239.0,51.4597,51.4597,51.3912,51.4206,27239.0
2024-07-11 10:20:00,52.51,52.53,52.47,52.48,19736.0,51.4108,51.4303,51.3716,51.3814,19736.0
2024-07-11 10:25:00,52.47,52.5,52.42,52.49,37531.0,51.3716,51.401,51.3226,51.3912,37531.0
2024-07-11 10:30:00,52.49,52.54,52.47,52.5,31733.0,51.3912,51.4401,51.3716,51.401,31733.0
2024-07-11 10:35:00,52.5,52.54,52.41,52.5,34543.0,51.401,51.4401,51.3129,51.401,34543.0
2024-07-11 10:40:00,52.5,52.5,52.42,52.48,20546.0,51.401,51.401,51.3226,51.3814,20546.0
2024-07-11 10:45:00,52.49,52.52,52.46,52.47,22623.0,51.3912,51.4206,51.3618,51.3716,22623.0
2024-07-11 10:50:00,52.47,52.57,52.46,52.5,27889.0,51.3716,51.4695,51.3618,51.401,27889.0
2024-07-11 10:55:00,52.5,52.53,52.48,52.53,23096.0,51.401,51.4303,51.3814,51.4303,23096.0
2024-07-11 11:00:00,52.54,52.56,52.52,52.54,29673.0,51.4401,51.4597,51.4206,51.4401,29673.0
2024-07-11 11:05:00,52.55,52.59,52.54,52.55,18099.0,51.4499,51.4891,51.4401,51.4499,18099.0
2024-07-11 11:10:00,52.56,52.59,52.53,52.54,18370.0,51.4597,51.4891,51.4303,51.4401,18370.0
2024-07-11 11:15:00,52.55,52.61,52.54,52.6,28086.0,51.4499,51.5087,51.4401,51.4989,28086.0
2024-07-11 11:20:00,52.6,52.68,52.59,52.65,20850.0,51.4989,51.5772,51.4891,51.5478,20850.0
2024-07-11 11:25:00,52.66,52.66,52.56,52.6,25727.0,51.5576,51.5576,51.4597,51.4989,25727.0
2024-07-11 11:30:00,52.6,52.62,52.54,52.55,22952.0,51.4989,51.5185,51.4401,51.4499,22952.0
2024-07-11 11:35:00,52.54,52.64,52.54,52.6,27944.0,51.4401,51.538,51.4401,51.4989,27944.0
2024-07-11 11:40:00,52.6,52.66,52.58,52.64,34074.0,51.4989,51.5576,51.4793,51.538,34074.0
2024-07-11 11:45:00,52.64,52.69,52.6,52.6,31348.0,51.538,51.587,51.4989,51.4989,31348.0
2024-07-11 11:50:00,52.59,52.59,52.49,52.53,24421.0,51.4891,51.4891,51.3912,51.4303,24421.0
2024-07-11 11:55:00,52.54,52.56,52.52,52.56,14938.0,51.4401,51.4597,51.4206,51.4597,14938.0
2024-07-11 12:00:00,52.56,52.57,52.5,52.55,20338.0,51.4597,51.4695,51.401,51.4499,20338.0
2024-07-11 12:05:00,52.55,52.57,52.47,52.5,16569.0,51.4499,51.4695,51.3716,51.401,16569.0
2024-07-11 12:10:00,52.5,52.52,52.48,52.5,26158.0,51.401,51.4206,51.3814,51.401,26158.0
2024-07-11 12:15:00,52.5,52.52,52.48,52.5,23503.0,51.401,51.4206,51.3814,51.401,23503.0
2024-07-11 12:20:00,52.5,52.52,52.4,52.43,159395.0,51.401,51.4206,51.3031,51.3324,159395.0
2024-07-11 12:25:00,52.43,52.55,52.42,52.51,18762.0,51.3324,51.4499,51.3226,51.4108,18762.0
2024-07-11 12:30:00,52.5,52.52,52.49,52.5,10092.0,51.401,51.4206,51.3912,51.401,10092.0
2024-07-11 12:35:00,52.5,52.51,52.47,52.47,17291.0,51.401,51.4108,51.3716,51.3716,17291.0
2024-07-11 12:40:00,52.48,52.51,52.47,52.51,17511.0,51.3814,51.4108,51.3716,51.4108,17511.0
2024-07-11 12:45:00,52.51,52.6,52.5,52.6,27703.0,51.4108,51.4989,51.401,51.4989,27703.0
2024-07-11 12:50:00,52.59,52.6,52.56,52.59,13230.0,51.4891,51.4989,51.4597,51.4891,13230.0
2024-07-11 12:55:00,52.6,52.65,52.57,52.65,16712.0,51.4989,51.5478,51.4695,51.5478,16712.0
2024-07-11 13:00:00,52.66,52.71,52.65,52.69,9916.0,51.5576,51.6066,51.5478,51.587,9916.0
2024-07-11 13:05:00,52.69,52.69,52.66,52.68,8157.0,51.587,51.587,51.5576,51.5772,8157.0
2024-07-11 13:10:00,52.68,52.74,52.67,52.69,18086.0,51.5772,51.636,51.5674,51.587,18086.0
2024-07-11 13:15:00,52.7,52.7,52.67,52.67,10948.0,51.5968,51.5968,51.5674,51.5674,10948.0
2024-07-11 13:20:00,52.68,52.69,52.65,52.66,8243.0,51.5772,51.587,51.5478,51.5576,8243.0
2024-07-11 13:25:00,52.67,52.68,52.64,52.65,15415.0,51.5674,51.5772,51.538,51.5478,15415.0
2024-07-11 13:30:00,52.64,52.64,52.62,52.63,11475.0,51.538,51.538,51.5185,51.5283,11475.0
2024-07-11 13:35:00,52.63,52.63,52.58,52.61,13988.0,51.5283,51.5283,51.4793,51.5087,13988.0
2024-07-11 13:40:00,52.62,52.65,52.6,52.63,21403.0,51.5185,51.5478,51.4989,51.5283,21403.0
2024-07-11 13:45:00,52.64,52.66,52.62,52.65,24006.0,51.538,51.5576,51.5185,51.5478,24006.0
2024-07-11 13:50:00,52.66,52.69,52.65,52.68,12168.0,51.5576,51.587,51.5478,51.5772,12168.0
2024-07-11 13:55:00,52.68,52.72,52.68,52.72,19563.0,51.5772,51.6164,51.5772,51.6164,19563.0
2024-07-11 14:00:00,52.72,52.76,52.67,52.68,33009.0,51.6164,51.6555,51.5674,51.5772,33009.0
2024-07-11 14:05:00,52.67,52.7,52.65,52.67,23631.0,51.5674,51.5968,51.5478,51.5674,23631.0
2024-07-11 14:10:00,52.67,52.68,52.65,52.68,15638.0,51.5674,51.5772,51.5478,51.5772,15638.0
2024-07-11 14:15:00,52.68,52.68,52.65,52.66,33360.0,51.5772,51.5772,51.5478,51.5576,33360.0
2024-07-11 14:20:00,52.66,52.69,52.64,52.66,65990.0,51.5576,51.587,51.538,51.5576,65990.0
2024-07-11 14:25:00,52.66,52.67,52.61,52.62,43212.0,51.5576,51.5674,51.5087,51.5185,43212.0
2024-07-11 14:30:00,52.62,52.65,52.58,52.59,22202.0,51.5185,51.5478,51.4793,51.4891,22202.0
2024-07-11 14:35:00,52.59,52.62,52.59,52.6,16047.0,51.4891,51.5185,51.4891,51.4989,16047.0
2024-07-11 14:40:00,52.6,52.66,52.57,52.61,50876.0,51.4989,51.5576,51.4695,51.5087,50876.0
2024-07-11 14:45:00,52.61,52.61,52.59,52.61,14423.0,51.5087,51.5087,51.4891,51.5087,14423.0
2024-07-11 14:50:00,52.61,52.61,52.57,52.58,32048.0,51.5087,51.5087,51.4695,51.4793,32048.0
2024-07-11 14:55:00,52.59,52.66,52.58,52.66,30876.0,51.4891,51.5576,51.4793,51.5576,30876.0
2024-07-11 15:00:00,52.66,52.66,52.6,52.61,19671.0,51.5576,51.5576,51.4989,51.5087,19671.0
2024-07-11 15:05:00,52.6,52.68,52.59,52.68,29947.0,51.4989,51.5772,51.4891,51.5772,29947.0
2024-07-11 15:10:00,52.68,52.72,52.68,52.72,27010.0,51.5772,51.6164,51.5772,51.6164,27010.0
2024-07-11 15:15:00,52.71,52.72,52.68,52.69,26222.0,51.6066,51.6164,51.5772,51.587,26222.0
2024-07-11 15:20:00,52.69,52.69,52.64,52.66,21673.0,51.587,51.587,51.538,51.5576,21673.0
2024-07-11 15:25:00,52.66,52.67,52.63,52.65,35090.0,51.5576,51.5674,51.5283,51.5478,35090.0
2024-07-11 15:30:00,52.65,52.71,52.65,52.69,30809.0,51.5478,51.6066,51.5478,51.587,30809.0
2024-07-11 15:35:00,52.69,52.7,52.67,52.67,38585.0,51.587,51.5968,51.5674,51.5674,38585.0
2024-07-11 15:40:00,52.67,52.67,52.63,52.66,41292.0,51.5674,51.5674,51.5283,51.5576,41292.0
2024-07-11 15:45:00,52.66,52.74,52.65,52.71,80486.0,51.5576,51.636,51.5478,51.6066,80486.0
2024-07-11 15:50:00,52.71,52.73,52.62,52.63,126189.0,51.6066,51.6262,51.5185,51.5283,126189.0
2024-07-11 15:55:00,52.63,52.8,52.62,52.75,303900.0,51.5283,51.6947,51.5185,51.6457,303900.0
2024-07-12 09:30:00,52.83,52.92,52.73,52.74,38859.0,51.7241,51.8122,51.6262,51.636,38859.0
2024-07-12 09:35:00,52.71,52.74,52.64,52.73,29578.0,51.6066,51.636,51.538,51.6262,29578.0
2024-07-12 09:40:00,52.68,52.75,52.67,52.73,6774.0,51.5772,51.6457,51.5674,51.6262,6774.0
2024-07-12 09:45:00,52.71,52.89,52.69,52.87,7719.0,51.6066,51.7828,51.587,51.7632,7719.0
2024-07-12 09:50:00,52.85,52.85,52.72,52.78,10716.0,51.7436,51.7436,51.6164,51.6751,10716.0
2024-07-12 09:55:00,52.77,52.78,52.64,52.64,17204.0,51.6653,51.6751,51.538,51.538,17204.0
2024-07-12 10:00:00,52.64,52.68,52.57,52.66,16013.0,51.538,51.5772,51.4695,51.5576,16013.0
2024-07-12 10:05:00,52.66,52.89,52.66,52.84,29730.0,51.5576,51.7828,51.5576,51.7339,29730.0
2024-07-12 10:10:00,52.83,52.92,52.83,52.89,6512.0,51.7241,51.8122,51.7241,51.7828,6512.0
2024-07-12 10:15:00,52.88,52.98,52.88,52.94,32126.0,51.773,51.8709,51.773,51.8318,32126.0
2024-07-12 10:20:00,52.93,53.02,52.91,52.96,31052.0,51.822,51.9101,51.8024,51.8513,31052.0
2024-07-12 10:25:00,52.96,52.97,52.86,52.88,30408.0,51.8513,51.8611,51.7534,51.773,30408.0
2024-07-12 10:30:00,52.87,52.92,52.85,52.88,14015.0,51.7632,51.8122,51.7436,51.773,14015.0
2024-07-12 10:35:00,52.89,52.91,52.88,52.9,7674.0,51.7828,51.8024,51.773,51.7926,7674.0
2024-07-12 10:40:00,52.88,52.89,52.84,52.87,8036.0,51.773,51.7828,51.7339,51.7632,8036.0
2024-07-12 10:45:00,52.87,52.92,52.86,52.89,10582.0,51.7632,51.8122,51.7534,51.7828,10582.0
2024-07-12 10:50:00,52.89,52.91,52.87,52.9,39557.0,51.7828,51.8024,51.7632,51.7926,39557.0
2024-07-12 10:55:00,52.9,52.91,52.87,52.89,9730.0,51.7926,51.8024,51.7632,51.7828,9730.0
2024-07-12 11:00:00,52.89,52.89,52.76,52.76,32112.0,51.7828,51.7828,51.6555,51.6555,32112.0
2024-07-12 11:05:00,52.76,52.86,52.75,52.83,29765.0,51.6555,51.7534,51.6457,51.7241,29765.0
2024-07-12 11:10:00,52.83,52.83,52.73,52.73,12290.0,51.7241,51.7241,51.6262,51.6262,12290.0
2024-07-12 11:15:00,52.73,52.74,52.69,52.7,16762.0,51.6262,51.636,51.587,51.5968,16762.0
2024-07-12 11:20:00,52.71,52.73,52.69,52.7,13137.0,51.6066,51.6262,51.587,51.5968,13137.0
2024-07-12 11:25:00,52.7,52.71,52.65,52.69,9593.0,51.5968,51.6066,51.5478,51.587,9593.0
2024-07-12 11:30:00,52.69,52.7,52.64,52.67,14293.0,51.587,51.5968,51.538,51.5674,14293.0
2024-07-12 11:35:00,52.65,52.69,52.62,52.69,23491.0,51.5478,51.587,51.5185,51.587,23491.0
2024-07-12 11:40:00,52.69,52.7,52.63,52.63,10190.0,51.587,51.5968,51.5283,51.5283,10190.0
2024-07-12 11:45:00,52.63,52.63,52.58,52.59,24415.0,51.5283,51.5283,51.4793,51.4891,24415.0
2024-07-12 11:50:00,52.59,52.61,52.57,52.57,10549.0,51.4891,51.5087,51.4695,51.4695,10549.0
2024-07-12 11:55:00,52.57,52.59,52.55,52.55,12379.0,51.4695,51.4891,51.4499,51.4499,12379.0
2024-07-12 12:00:00,52.55,52.59,52.52,52.53,19977.0,51.4499,51.4891,51.4206,51.4303,19977.0
2024-07-12 12:05:00,52.53,52.53,52.48,52.5,34812.0,51.4303,51.4303,51.3814,51.401,34812.0
2024-07-12 12:10:00,52.5,52.61,52.5,52.54,32492.0,51.401,51.5087,51.401,51.4401,32492.0
2024-07-12 12:15:00,52.54,52.58,52.52,52.57,14972.0,51.4401,51.4793,51.4206,51.4695,14972.0
2024-07-12 12:20:00,52.57,52.6,52.56,52.58,7219.0,51.4695,51.4989,51.4597,51.4793,7219.0
2024-07-12 12:25:00,52.57,52.59,52.54,52.58,8788.0,51.4695,51.4891,51.4401,51.4793,8788.0
2024-07-12 12:30:00,52.59,52.6,52.57,52.59,17985.0,51.4891,51.4989,51.4695,51.4891,17985.0
2024-07-12 12:35:00,52.59,52.59,52.56,52.58,7443.0,51.4891,51.4891,51.4597,51.4793,7443.0
2024-07-12 12:40:00,52.58,52.6,52.58,52.59,5587.0,51.4793,51.4989,51.4793,51.4891,5587.0
2024-07-12 12:45:00,52.6,52.6,52.58,52.6,5606.0,51.4989,51.4989,51.4793,51.4989,5606.0
2024-07-12 12:50:00,52.6,52.61,52.58,52.61,19236.0,51.4989,51.5087,51.4793,51.5087,19236.0
2024-07-12 12:55:00,52.6,52.61,52.57,52.58,15421.0,51.4989,51.5087,51.4695,51.4793,15421.0
2024-07-12 13:00:00,52.6,52.61,52.58,52.59,11331.0,51.4989,51.5087,51.4793,51.4891,11331.0
2024-07-12 13:05:00,52.6,52.6,52.57,52.57,14154.0,51.4989,51.4989,51.4695,51.4695,14154.0
2024-07-12 13:10:00,52.57,52.62,52.57,52.62,23320.0,51.4695,51.5185,51.4695,51.5185,23320.0
2024-07-12 13:15:00,52.62,52.71,52.61,52.71,21685.0,51.5185,51.6066,51.5087,51.6066,21685.0
2024-07-12 13:20:00,52.71,52.72,52.68,52.72,18893.0,51.6066,51.6164,51.5772,51.6164,18893.0
2024-07-12 13:25:00,52.72,52.72,52.67,52.72,34940.0,51.6164,51.6164,51.5674,51.6164,34940.0
2024-07-12 13:30:00,52.71,52.72,52.7,52.71,12599.0,51.6066,51.6164,51.5968,51.6066,12599.0
2024-07-12 13:35:00,52.71,52.71,52.68,52.69,14919.0,51.6066,51.6066,51.5772,51.587,14919.0
2024-07-12 13:40:00,52.69,52.69,52.64,52.67,19808.0,51.587,51.587,51.538,51.5674,19808.0
2024-07-12 13:45:00,52.67,52.69,52.64,52.68,17428.0,51.5674,51.587,51.538,51.5772,17428.0
2024-07-12 13:50:00,52.69,52.69,52.65,52.65,7222.0,51.587,51.587,51.5478,51.5478,7222.0
2024-07-12 13:55:00,52.66,52.67,52.6,52.62,25080.0,51.5576,51.5674,51.4989,51.5185,25080.0
2024-07-12 14:00:00,52.61,52.65,52.6,52.62,10289.0,51.5087,51.5478,51.4989,51.5185,10289.0
2024-07-12 14:05:00,52.62,52.63,52.58,52.61,12679.0,51.5185,51.5283,51.4793,51.5087,12679.0
2024-07-12 14:10:00,52.61,52.63,52.61,52.62,8821.0,51.5087,51.5283,51.5087,51.5185,8821.0
2024-07-12 14:15:00,52.61,52.65,52.61,52.65,13554.0,51.5087,51.5478,51.5087,51.5478,13554.0
2024-07-12 14:20:00,52.65,52.65,52.59,52.6,9405.0,51.5478,51.5478,51.4891,51.4989,9405.0
2024-07-12 14:25:00,52.6,52.61,52.57,52.59,14750.0,51.4989,51.5087,51.4695,51.4891,14750.0
2024-07-12 14:30:00,52.59,52.61,52.57,52.58,12948.0,51.4891,51.5087,51.4695,51.4793,12948.0
2024-07-12 14:35:00,52.58,52.59,52.55,52.58,10895.0,51.4793,51.4891,51.4499,51.4793,10895.0
2024-07-12 14:40:00,52.58,52.59,52.56,52.57,15864.0,51.4793,51.4891,51.4597,51.4695,15864.0
2024-07-12 14:45:00,52.57,52.59,52.56,52.59,21801.0,51.4695,51.4891,51.4597,51.4891,21801.0
2024-07-12 14:50:00,52.58,52.59,52.56,52.58,26617.0,51.4793,51.4891,51.4597,51.4793,26617.0
2024-07-12 14:55:00,52.58,52.61,52.58,52.58,20121.0,51.4793,51.5087,51.4793,51.4793,20121.0
2024-07-12 15:00:00,52.58,52.61,52.58,52.6,18109.0,51.4793,51.5087,51.4793,51.4989,18109.0
2024-07-12 15:05:00,52.6,52.72,52.59,52.71,59903.0,51.4989,51.6164,51.4891,51.6066,59903.0
2024-07-12 15:10:00,52.72,52.75,52.71,52.74,78537.0,51.6164,51.6457,51.6066,51.636,78537.0
2024-07-12 15:15:00,52.74,52.76,52.65,52.68,51836.0,51.636,51.6555,51.5478,51.5772,51836.0
2024-07-12 15:20:00,52.69,52.72,52.68,52.71,17509.0,51.587,51.6164,51.5772,51.6066,17509.0
2024-07-12 15:25:00,52.7,52.74,52.7,52.73,21047.0,51.5968,51.636,51.5968,51.6262,21047.0
2024-07-12 15:30:00,52.74,52.8,52.72,52.79,91049.0,51.636,51.6947,51.6164,51.6849,91049.0
2024-07-12 15:35:00,52.79,52.81,52.75,52.76,42476.0,51.6849,51.7045,51.6457,51.6555,42476.0
2024-07-12 15:40:00,52.75,52.75,52.65,52.66,35267.0,51.6457,51.6457,51.5478,51.5576,35267.0
2024-07-12 15:45:00,52.66,52.7,52.65,52.69,62327.0,51.5576,51.5968,51.5478,51.587,62327.0
2024-07-12 15:50:00,52.68,52.68,52.58,52.6,102963.0,51.5772,51.5772,51.4793,51.4989,102963.0
2024-07-12 15:55:00,52.6,52.62,52.44,52.5,409206.0,51.4989,51.5185,51.3422,51.401,409206.0
2024-07-15 09:30:00,52.5,52.62,52.41,52.52,165865.0,51.401,51.5185,51.3129,51.4206,165865.0
2024-07-15 09:35:00,52.52,52.55,52.43,52.44,32796.0,51.4206,51.4499,51.3324,51.3422,32796.0
2024-07-15 09:40:00,52.44,52.53,52.33,52.53,51410.0,51.3422,51.4303,51.2345,51.4303,51410.0
2024-07-15 09:45:00,52.53,52.55,52.37,52.52,26636.0,51.4303,51.4499,51.2737,51.4206,26636.0
2024-07-15 09:50:00,52.51,52.56,52.41,52.48,16893.0,51.4108,51.4597,51.3129,51.3814,16893.0
2024-07-15 09:55:00,52.5,52.5,52.42,52.42,22004.0,51.401,51.401,51.3226,51.3226,22004.0
2024-07-15 10:00:00,52.44,52.52,52.4,52.43,41932.0,51.3422,51.4206,51.3031,51.3324,41932.0
2024-07-15 10:05:00,52.44,52.46,52.39,52.45,24985.0,51.3422,51.3618,51.2933,51.352,24985.0
2024-07-15 10:10:00,52.44,52.5,52.44,52.48,24127.0,51.3422,51.401,51.3422,51.3814,24127.0
2024-07-15 10:15:00,52.48,52.59,52.47,52.51,30903.0,51.3814,51.4891,51.3716,51.4108,30903.0
2024-07-15 10:20:00,52.51,52.52,52.39,52.42,31396.0,51.4108,51.4206,51.2933,51.3226,31396.0
2024-07-15 10:25:00,52.42,52.46,52.4,52.41,25145.0,51.3226,51.3618,51.3031,51.3129,25145.0
2024-07-15 10:30:00,52.42,52.44,52.4,52.41,20299.0,51.3226,51.3422,51.3031,51.3129,20299.0
2024-07-15 10:35:00,52.42,52.42,52.31,52.32,32516.0,51.3226,51.3226,51.215,51.2247,32516.0
2024-07-15 10:40:00,52.32,52.39,52.3,52.39,21591.0,51.2247,51.2933,51.2052,51.2933,21591.0
2024-07-15 10:45:00,52.38,52.38,52.28,52.35,30781.0,51.2835,51.2835,51.1856,51.2541,30781.0
2024-07-15 10:50:00,52.34,52.34,52.27,52.32,21388.0,51.2443,51.2443,51.1758,51.2247,21388.0
2024-07-15 10:55:00,52.33,52.33,52.19,52.21,94666.0,51.2345,51.2345,51.0975,51.117,94666.0
2024-07-15 11:00:00,52.2,52.22,52.16,52.17,32197.0,51.1073,51.1268,51.0681,51.0779,32197.0
2024-07-15 11:05:00,52.16,52.18,52.13,52.15,27673.0,51.0681,51.0877,51.0387,51.0583,27673.0
2024-07-15 11:10:00,52.15,52.25,52.13,52.24,24604.0,51.0583,51.1562,51.0387,51.1464,24604.0
2024-07-15 11:15:00,52.24,52.28,52.19,52.19,29088.0,51.1464,51.1856,51.0975,51.0975,29088.0
2024-07-15 11:20:00,52.19,52.22,52.18,52.2,26402.0,51.0975,51.1268,51.0877,51.1073,26402.0
2024-07-15 11:25:00,52.21,52.22,52.13,52.18,23411.0,51.117,51.1268,51.0387,51.0877,23411.0
2024-07-15 11:30:00,52.18,52.22,52.12,52.15,25106.0,51.0877,51.1268,51.0289,51.0583,25106.0
2024-07-15 11:35:00,52.15,52.27,52.14,52.25,23690.0,51.0583,51.1758,51.0485,51.1562,23690.0
2024-07-15 11:40:00,52.24,52.3,52.24,52.28,12495.0,51.1464,51.2052,51.1464,51.1856,12495.0
2024-07-15 11:45:00,52.27,52.37,52.25,52.32,21617.0,51.1758,51.2737,51.1562,51.2247,21617.0
2024-07-15 11:50:00,52.33,52.39,52.33,52.36,12952.0,51.2345,51.2933,51.2345,51.2639,12952.0
2024-07-15 11:55:00,52.36,52.38,52.33,52.34,13665.0,51.2639,51.2835,51.2345,51.2443,13665.0
2024-07-15 12:00:00,52.33,52.33,52.28,52.29,14000.0,51.2345,51.2345,51.1856,51.1954,14000.0
2024-07-15 12:05:00,52.29,52.42,52.29,52.4,19237.0,51.1954,51.3226,51.1954,51.3031,19237.0
2024-07-15 12:10:00,52.4,52.42,52.37,52.39,23538.0,51.3031,51.3226,51.2737,51.2933,23538.0
2024-07-15 12:15:00,52.39,52.44,52.37,52.44,17236.0,51.2933,51.3422,51.2737,51.3422,17236.0
2024-07-15 12:20:00,52.44,52.46,52.39,52.39,18346.0,51.3422,51.3618,51.2933,51.2933,18346.0
2024-07-15 12:25:00,52.39,52.4,52.36,52.39,14685.0,51.2933,51.3031,51.2639,51.2933,14685.0
2024-07-15 12:30:00,52.38,52.39,52.31,52.32,16468.0,51.2835,51.2933,51.215,51.2247,16468.0
2024-07-15 12:35:00,52.32,52.36,52.29,52.29,16888.0,51.2247,51.2639,51.1954,51.1954,16888.0
2024-07-15 12:40:00,52.29,52.36,52.28,52.35,31922.0,51.1954,51.2639,51.1856,51.2541,31922.0
2024-07-15 12:45:00,52.35,52.35,52.3,52.3,13284.0,51.2541,51.2541,51.2052,51.2052,13284.0
2024-07-15 12:50:00,52.3,52.34,52.3,52.3,21460.0,51.2052,51.2443,51.2052,51.2052,21460.0
2024-07-15 12:55:00,52.3,52.32,52.26,52.29,19919.0,51.2052,51.2247,51.166,51.1954,19919.0
2024-07-15 13:00:00,52.29,52.35,52.28,52.33,12957.0,51.1954,51.2541,51.1856,51.2345,12957.0
2024-07-15 13:05:00,52.33,52.37,52.32,52.37,11487.0,51.2345,51.2737,51.2247,51.2737,11487.0
2024-07-15 13:10:00,52.37,52.4,52.36,52.4,14097.0,51.2737,51.3031,51.2639,51.3031,14097.0
2024-07-15 13:15:00,52.4,52.45,52.39,52.44,14669.0,51.3031,51.352,51.2933,51.3422,14669.0
2024-07-15 13:20:00,52.44,52.44,52.35,52.37,15934.0,51.3422,51.3422,51.2541,51.2737,15934.0
2024-07-15 13:25:00,52.37,52.39,52.34,52.38,10470.0,51.2737,51.2933,51.2443,51.2835,10470.0
2024-07-15 13:30:00,52.38,52.38,52.35,52.36,14737.0,51.2835,51.2835,51.2541,51.2639,14737.0
2024-07-15 13:35:00,52.37,52.41,52.35,52.41,12508.0,51.2737,51.3129,51.2541,51.3129,12508.0
2024-07-15 13:40:00,52.41,52.43,52.4,52.41,8795.0,51.3129,51.3324,51.3031,51.3129,8795.0
2024-07-15 13:45:00,52.41,52.42,52.37,52.38,15635.0,51.3129,51.3226,51.2737,51.2835,15635.0
2024-07-15 13:50:00,52.38,52.42,52.38,52.4,11468.0,51.2835,51.3226,51.2835,51.3031,11468.0
2024-07-15 13:55:00,52.4,52.42,52.4,52.4,10975.0,51.3031,51.3226,51.3031,51.3031,10975.0
2024-07-15 14:00:00,52.4,52.4,52.35,52.39,11328.0,51.3031,51.3031,51.2541,51.2933,11328.0
2024-07-15 14:05:00,52.39,52.51,52.38,52.5,52005.0,51.2933,51.4108,51.2835,51.401,52005.0
2024-07-15 14:10:00,52.5,52.52,52.47,52.48,14126.0,51.401,51.4206,51.3716,51.3814,14126.0
2024-07-15 14:15:00,52.48,52.49,52.45,52.47,9845.0,51.3814,51.3912,51.352,51.3716,9845.0
2024-07-15 14:20:00,52.47,52.47,52.44,52.45,8698.0,51.3716,51.3716,51.3422,51.352,8698.0
2024-07-15 14:25:00,52.45,52.45,52.4,52.42,13952.0,51.352,51.352,51.3031,51.3226,13952.0
2024-07-15 14:30:00,52.41,52.44,52.38,52.41,12691.0,51.3129,51.3422,51.2835,51.3129,12691.0
2024-07-15 14:35:00,52.41,52.44,52.39,52.43,16417.0,51.3129,51.3422,51.2933,51.3324,16417.0
2024-07-15 14:40:00,52.43,52.46,52.43,52.45,9800.0,51.3324,51.3618,51.3324,51.352,9800.0
2024-07-15 14:45:00,52.45,52.45,52.43,52.44,11586.0,51.352,51.352,51.3324,51.3422,11586.0
2024-07-15 14:50:00,52.44,52.47,52.43,52.44,14263.0,51.3422,51.3716,51.3324,51.3422,14263.0
2024-07-15 14:55:00,52.44,52.45,52.42,52.44,14750.0,51.3422,51.352,51.3226,51.3422,14750.0
2024-07-15 15:00:00,52.44,52.45,52.39,52.4,11536.0,51.3422,51.352,51.2933,51.3031,11536.0
2024-07-15 15:05:00,52.4,52.41,52.35,52.39,19565.0,51.3031,51.3129,51.2541,51.2933,19565.0
2024-07-15 15:10:00,52.4,52.4,52.37,52.38,10954.0,51.3031,51.3031,51.2737,51.2835,10954.0
2024-07-15 15:15:00,52.39,52.39,52.36,52.37,19689.0,51.2933,51.2933,51.2639,51.2737,19689.0
2024-07-15 15:20:00,52.37,52.41,52.36,52.38,16413.0,51.2737,51.3129,51.2639,51.2835,16413.0
2024-07-15 15:25:00,52.38,52.39,52.36,52.37,14553.0,51.2835,51.2933,51.2639,51.2737,14553.0
2024-07-15 15:30:00,52.37,52.37,52.3,52.34,37650.0,51.2737,51.2737,51.2052,51.2443,37650.0
2024-07-15 15:35:00,52.34,52.37,52.31,52.32,36049.0,51.2443,51.2737,51.215,51.2247,36049.0
2024-07-15 15:40:00,52.33,52.34,52.3,52.32,41772.0,51.2345,51.2443,51.2052,51.2247,41772.0
2024-07-15 15:45:00,52.33,52.33,52.25,52.27,54768.0,51.2345,51.2345,51.1562,51.1758,54768.0
2024-07-15 15:50:00,52.26,52.26,52.11,52.13,106495.0,51.166,51.166,51.0191,51.0387,106495.0
2024-07-15 15:55:00,52.14,52.15,52.1,52.12,274754.0,51.0485,51.0583,51.0093,51.0289,274754.0
2024-07-16 09:30:00,52.19,52.36,52.12,52.35,59500.0,51.0975,51.2639,51.0289,51.2541,59500.0
2024-07-16 09:35:00,52.35,52.38,52.25,52.33,10621.0,51.2541,51.2835,51.1562,51.2345,10621.0
2024-07-16 09:40:00,52.32,52.49,52.31,52.48,11253.0,51.2247,51.3912,51.215,51.3814,11253.0
2024-07-16 09:45:00,52.49,52.58,52.44,52.56,14710.0,51.3912,51.4793,51.3422,51.4597,14710.0
2024-07-16 09:50:00,52.57,52.65,52.54,52.58,30939.0,51.4695,51.5478,51.4401,51.4793,30939.0
2024-07-16 09:55:00,52.59,52.71,52.59,52.66,19169.0,51.4891,51.6066,51.4891,51.5576,19169.0
2024-07-16 10:00:00,52.66,52.77,52.66,52.72,23279.0,51.5576,51.6653,51.5576,51.6164,23279.0
2024-07-16 10:05:00,52.72,52.83,52.67,52.8,50372.0,51.6164,51.7241,51.5674,51.6947,50372.0
2024-07-16 10:10:00,52.8,52.81,52.67,52.79,26418.0,51.6947,51.7045,51.5674,51.6849,26418.0
2024-07-16 10:15:00,52.78,52.79,52.68,52.71,36882.0,51.6751,51.6849,51.5772,51.6066,36882.0
2024-07-16 10:20:00,52.7,52.76,52.65,52.68,22526.0,51.5968,51.6555,51.5478,51.5772,22526.0
2024-07-16 10:25:00,52.69,52.7,52.65,52.66,29761.0,51.587,51.5968,51.5478,51.5576,29761.0
2024-07-16 10:30:00,52.64,52.68,52.6,52.68,20671.0,51.538,51.5772,51.4989,51.5772,20671.0
2024-07-16 10:35:00,52.68,52.7,52.66,52.66,12757.0,51.5772,51.5968,51.5576,51.5576,12757.0
2024-07-16 10:40:00,52.67,52.69,52.64,52.69,18904.0,51.5674,51.587,51.538,51.587,18904.0
2024-07-16 10:45:00,52.69,52.71,52.64,52.65,28066.0,51.587,51.6066,51.538,51.5478,28066.0
2024-07-16 10:50:00,52.64,52.75,52.63,52.72,86439.0,51.538,51.6457,51.5283,51.6164,86439.0
2024-07-16 10:55:00,52.71,52.74,52.64,52.65,26947.0,51.6066,51.636,51.538,51.5478,26947.0
2024-07-16 11:00:00,52.65,52.69,52.64,52.68,9858.0,51.5478,51.587,51.538,51.5772,9858.0
2024-07-16 11:05:00,52.69,52.71,52.66,52.71,8634.0,51.587,51.6066,51.5576,51.6066,8634.0
2024-07-16 11:10:00,52.71,52.75,52.7,52.73,29114.0,51.6066,51.6457,51.5968,51.6262,29114.0
2024-07-16 11:15:00,52.73,52.76,52.72,52.74,37367.0,51.6262,51.6555,51.6164,51.636,37367.0
2024-07-16 11:20:00,52.75,52.77,52.73,52.76,36879.0,51.6457,51.6653,51.6262,51.6555,36879.0
2024-07-16 11:25:00,52.76,52.76,52.73,52.74,15644.0,51.6555,51.6555,51.6262,51.636,15644.0
2024-07-16 11:30:00,52.73,52.78,52.71,52.77,18195.0,51.6262,51.6751,51.6066,51.6653,18195.0
2024-07-16 11:35:00,52.77,52.8,52.74,52.76,28467.0,51.6653,51.6947,51.636,51.6555,28467.0
2024-07-16 11:40:00,52.75,52.81,52.74,52.8,12210.0,51.6457,51.7045,51.636,51.6947,12210.0
2024-07-16 11:45:00,52.8,52.8,52.71,52.74,35029.0,51.6947,51.6947,51.6066,51.636,35029.0
2024-07-16 11:50:00,52.73,52.81,52.73,52.78,8584.0,51.6262,51.7045,51.6262,51.6751,8584.0
2024-07-16 11:55:00,52.78,52.82,52.77,52.8,27195.0,51.6751,51.7143,51.6653,51.6947,27195.0
2024-07-16 12:00:00,52.8,52.81,52.79,52.8,5955.0,51.6947,51.7045,51.6849,51.6947,5955.0
2024-07-16 12:05:00,52.8,52.81,52.78,52.78,10628.0,51.6947,51.7045,51.6751,51.6751,10628.0
2024-07-16 12:10:00,52.79,52.82,52.74,52.79,16837.0,51.6849,51.7143,51.636,51.6849,16837.0
2024-07-16 12:15:00,52.8,52.88,52.8,52.86,26050.0,51.6947,51.773,51.6947,51.7534,26050.0
2024-07-16 12:20:00,52.86,52.86,52.83,52.85,19379.0,51.7534,51.7534,51.7241,51.7436,19379.0
2024-07-16 12:25:00,52.85,52.86,52.82,52.85,4857.0,51.7436,51.7534,51.7143,51.7436,4857.0
2024-07-16 12:30:00,52.85,52.91,52.84,52.9,42367.0,51.7436,51.8024,51.7339,51.7926,42367.0
2024-07-16 12:35:00,52.9,52.95,52.88,52.89,58334.0,51.7926,51.8416,51.773,51.7828,58334.0
2024-07-16 12:40:00,52.89,52.93,52.88,52.91,10983.0,51.7828,51.822,51.773,51.8024,10983.0
2024-07-16 12:45:00,52.91,52.94,52.91,52.92,15729.0,51.8024,51.8318,51.8024,51.8122,15729.0
2024-07-16 12:50:00,52.92,52.93,52.88,52.89,13800.0,51.8122,51.822,51.773,51.7828,13800.0
2024-07-16 12:55:00,52.89,52.91,52.84,52.89,50422.0,51.7828,51.8024,51.7339,51.7828,50422.0
2024-07-16 13:00:00,52.89,52.91,52.88,52.9,13709.0,51.7828,51.8024,51.773,51.7926,13709.0
2024-07-16 13:05:00,52.89,52.92,52.88,52.91,21348.0,51.7828,51.8122,51.773,51.8024,21348.0
2024-07-16 13:10:00,52.91,52.94,52.91,52.93,15635.0,51.8024,51.8318,51.8024,51.822,15635.0
2024-07-16 13:15:00,52.93,52.96,52.92,52.96,11343.0,51.822,51.8513,51.8122,51.8513,11343.0
2024-07-16 13:20:00,52.96,53.0,52.95,52.96,23677.0,51.8513,51.8905,51.8416,51.8513,23677.0
2024-07-16 13:25:00,52.96,52.98,52.95,52.98,10061.0,51.8513,51.8709,51.8416,51.8709,10061.0
2024-07-16 13:30:00,52.98,53.05,52.98,53.04,32452.0,51.8709,51.9395,51.8709,51.9297,32452.0
2024-07-16 13:35:00,53.04,53.06,53.02,53.05,16781.0,51.9297,51.9493,51.9101,51.9395,16781.0
2024-07-16 13:40:00,53.05,53.08,53.03,53.07,16457.0,51.9395,51.9688,51.9199,51.959,16457.0
2024-07-16 13:45:00,53.06,53.08,53.05,53.08,13186.0,51.9493,51.9688,51.9395,51.9688,13186.0
2024-07-16 13:50:00,53.08,53.08,53.03,53.05,23289.0,51.9688,51.9688,51.9199,51.9395,23289.0
2024-07-16 13:55:00,53.05,53.07,53.04,53.06,17628.0,51.9395,51.959,51.9297,51.9493,17628.0
2024-07-16 14:00:00,53.05,53.11,53.04,53.11,46418.0,51.9395,51.9982,51.9297,51.9982,46418.0
2024-07-16 14:05:00,53.11,53.19,53.1,53.19,53407.0,51.9982,52.0765,51.9884,52.0765,53407.0
2024-07-16 14:10:00,53.2,53.33,53.2,53.32,33755.0,52.0863,52.2136,52.0863,52.2038,33755.0
2024-07-16 14:15:00,53.32,53.34,53.29,53.32,35519.0,52.2038,52.2234,52.1744,52.2038,35519.0
2024-07-16 14:20:00,53.32,53.41,53.32,53.4,11531.0,52.2038,52.2919,52.2038,52.2821,11531.0
2024-07-16 14:25:00,53.4,53.43,53.38,53.43,24552.0,52.2821,52.3115,52.2626,52.3115,24552.0
2024-07-16 14:30:00,53.43,53.53,53.42,53.49,34352.0,52.3115,52.4094,52.3017,52.3703,34352.0
2024-07-16 14:35:00,53.48,53.53,53.47,53.53,17675.0,52.3605,52.4094,52.3507,52.4094,17675.0
2024-07-16 14:40:00,53.53,53.55,53.49,53.54,56108.0,52.4094,52.429,52.3703,52.4192,56108.0
2024-07-16 14:45:00,53.54,53.62,53.52,53.58,34630.0,52.4192,52.4975,52.3996,52.4584,34630.0
2024-07-16 14:50:00,53.58,53.6,53.56,53.6,20283.0,52.4584,52.4779,52.4388,52.4779,20283.0
2024-07-16 14:55:00,53.59,53.6,53.51,53.52,31976.0,52.4682,52.4779,52.3898,52.3996,31976.0
2024-07-16 15:00:00,53.51,53.52,53.45,53.46,26387.0,52.3898,52.3996,52.3311,52.3409,26387.0
2024-07-16 15:05:00,53.45,53.46,53.39,53.4,27628.0,52.3311,52.3409,52.2723,52.2821,27628.0
2024-07-16 15:10:00,53.4,53.42,53.38,53.41,22183.0,52.2821,52.3017,52.2626,52.2919,22183.0
2024-07-16 15:15:00,53.42,53.47,53.41,53.45,33603.0,52.3017,52.3507,52.2919,52.3311,33603.0
2024-07-16 15:20:00,53.45,53.5,53.44,53.48,32732.0,52.3311,52.38,52.3213,52.3605,32732.0
2024-07-16 15:25:00,53.49,53.5,53.43,53.44,39051.0,52.3703,52.38,52.3115,52.3213,39051.0
2024-07-16 15:30:00,53.43,53.44,53.36,53.38,35148.0,52.3115,52.3213,52.243,52.2626,35148.0
2024-07-16 15:35:00,53.38,53.46,53.35,53.45,45914.0,52.2626,52.3409,52.2332,52.3311,45914.0
2024-07-16 15:40:00,53.45,53.47,53.43,53.47,44311.0,52.3311,52.3507,52.3115,52.3507,44311.0
2024-07-16 15:45:00,53.46,53.54,53.45,53.51,60835.0,52.3409,52.4192,52.3311,52.3898,60835.0
2024-07-16 15:50:00,53.52,53.56,53.51,53.54,112450.0,52.3996,52.4388,52.3898,52.4192,112450.0
2024-07-16 15:55:00,53.55,53.66,53.54,53.62,331629.0,52.429,52.5367,52.4192,52.4975,331629.0
2024-07-17 09:30:00,53.56,53.78,53.53,53.76,58512.0,52.4388,52.6542,52.4094,52.6346,58512.0
2024-07-17 09:35:00,53.76,53.79,53.58,53.6,14270.0,52.6346,52.664,52.4584,52.4779,14270.0
2024-07-17 09:40:00,53.61,53.64,53.53,53.62,12994.0,52.4877,52.5171,52.4094,52.4975,12994.0
2024-07-17 09:45:00,53.62,53.75,53.6,53.72,9740.0,52.4975,52.6248,52.4779,52.5954,9740.0
2024-07-17 09:50:00,53.72,53.87,53.72,53.86,13358.0,52.5954,52.7423,52.5954,52.7325,13358.0
2024-07-17 09:55:00,53.87,53.94,53.8,53.92,12418.0,52.7423,52.8108,52.6738,52.7912,12418.0
2024-07-17 10:00:00,53.89,54.05,53.81,54.02,24873.0,52.7619,52.9185,52.6836,52.8892,24873.0
2024-07-17 10:05:00,54.01,54.01,53.89,53.9,39673.0,52.8794,52.8794,52.7619,52.7717,39673.0
2024-07-17 10:10:00,53.9,53.98,53.88,53.98,15398.0,52.7717,52.85,52.7521,52.85,15398.0
2024-07-17 10:15:00,53.97,54.14,53.94,54.14,31355.0,52.8402,53.0066,52.8108,53.0066,31355.0
2024-07-17 10:20:00,54.15,54.16,53.91,53.91,38712.0,53.0164,53.0262,52.7815,52.7815,38712.0
2024-07-17 10:25:00,53.9,53.96,53.87,53.95,26357.0,52.7717,52.8304,52.7423,52.8206,26357.0
2024-07-17 10:30:00,53.94,53.98,53.86,53.87,14075.0,52.8108,52.85,52.7325,52.7423,14075.0
2024-07-17 10:35:00,53.87,53.93,53.85,53.88,14645.0,52.7423,52.801,52.7227,52.7521,14645.0
2024-07-17 10:40:00,53.88,53.94,53.84,53.88,15952.0,52.7521,52.8108,52.7129,52.7521,15952.0
2024-07-17 10:45:00,53.87,53.92,53.87,53.9,12511.0,52.7423,52.7912,52.7423,52.7717,12511.0
2024-07-17 10:50:00,53.9,54.07,53.89,54.01,182590.0,52.7717,52.9381,52.7619,52.8794,182590.0
2024-07-17 10:55:00,54.01,54.03,53.95,54.02,20333.0,52.8794,52.8989,52.8206,52.8892,20333.0
2024-07-17 11:00:00,54.01,54.15,54.0,54.15,31048.0,52.8794,53.0164,52.8696,53.0164,31048.0
2024-07-17 11:05:00,54.15,54.3,54.14,54.28,37311.0,53.0164,53.1633,53.0066,53.1437,37311.0
2024-07-17 11:10:00,54.28,54.31,54.23,54.26,57264.0,53.1437,53.1731,53.0948,53.1241,57264.0
2024-07-17 11:15:00,54.26,54.27,54.17,54.25,69110.0,53.1241,53.1339,53.036,53.1143,69110.0
2024-07-17 11:20:00,54.25,54.28,54.22,54.26,29726.0,53.1143,53.1437,53.085,53.1241,29726.0
2024-07-17 11:25:00,54.26,54.33,54.25,54.33,25410.0,53.1241,53.1927,53.1143,53.1927,25410.0
2024-07-17 11:30:00,54.32,54.32,54.19,54.25,56610.0,53.1829,53.1829,53.0556,53.1143,56610.0
2024-07-17 11:35:00,54.25,54.27,54.19,54.23,21528.0,53.1143,53.1339,53.0556,53.0948,21528.0
2024-07-17 11:40:00,54.22,54.28,54.21,54.27,14012.0,53.085,53.1437,53.0752,53.1339,14012.0
2024-07-17 11:45:00,54.28,54.32,54.26,54.31,25399.0,53.1437,53.1829,53.1241,53.1731,25399.0
2024-07-17 11:50:00,54.31,54.37,54.26,54.37,21637.0,53.1731,53.2318,53.1241,53.2318,21637.0
2024-07-17 11:55:00,54.38,54.39,54.35,54.38,15349.0,53.2416,53.2514,53.2122,53.2416,15349.0
2024-07-17 12:00:00,54.38,54.39,54.31,54.34,18878.0,53.2416,53.2514,53.1731,53.2025,18878.0
2024-07-17 12:05:00,54.34,54.38,54.31,54.37,21733.0,53.2025,53.2416,53.1731,53.2318,21733.0
2024-07-17 12:10:00,54.37,54.4,54.35,54.37,20544.0,53.2318,53.2612,53.2122,53.2318,20544.0
2024-07-17 12:15:00,54.36,54.41,54.34,54.4,18728.0,53.222,53.271,53.2025,53.2612,18728.0
2024-07-17 12:20:00,54.41,54.44,54.36,54.44,41153.0,53.271,53.3004,53.222,53.3004,41153.0
2024-07-17 12:25:00,54.44,54.49,54.43,54.48,27024.0,53.3004,53.3493,53.2906,53.3395,27024.0
2024-07-17 12:30:00,54.48,54.51,54.45,54.45,29288.0,53.3395,53.3689,53.3102,53.3102,29288.0
2024-07-17 12:35:00,54.46,54.52,54.45,54.52,60919.0,53.3199,53.3787,53.3102,53.3787,60919.0
2024-07-17 12:40:00,54.52,54.54,54.5,54.52,20321.0,53.3787,53.3983,53.3591,53.3787,20321.0
2024-07-17 12:45:00,54.53,54.6,54.53,54.59,31192.0,53.3885,53.457,53.3885,53.4472,31192.0
2024-07-17 12:50:00,54.6,54.66,54.57,54.64,30081.0,53.457,53.5158,53.4276,53.4962,30081.0
2024-07-17 12:55:00,54.64,54.68,54.61,54.66,22934.0,53.4962,53.5353,53.4668,53.5158,22934.0
2024-07-17 13:00:00,54.66,54.66,54.6,54.62,18886.0,53.5158,53.5158,53.457,53.4766,18886.0
2024-07-17 13:05:00,54.61,54.67,54.6,54.66,17857.0,53.4668,53.5255,53.457,53.5158,17857.0
2024-07-17 13:10:00,54.66,54.66,54.6,54.6,14348.0,53.5158,53.5158,53.457,53.457,14348.0
2024-07-17 13:15:00,54.61,54.62,54.56,54.62,19040.0,53.4668,53.4766,53.4179,53.4766,19040.0
2024-07-17 13:20:00,54.62,54.72,54.58,54.72,91568.0,53.4766,53.5745,53.4374,53.5745,91568.0
2024-07-17 13:25:00,54.72,54.77,54.71,54.76,39797.0,53.5745,53.6235,53.5647,53.6137,39797.0
2024-07-17 13:30:00,54.76,54.86,54.7,54.81,71186.0,53.6137,53.7116,53.5549,53.6626,71186.0
2024-07-17 13:35:00,54.82,54.85,54.79,54.85,33500.0,53.6724,53.7018,53.643,53.7018,33500.0
2024-07-17 13:40:00,54.85,54.96,54.84,54.96,31933.0,53.7018,53.8095,53.692,53.8095,31933.0
2024-07-17 13:45:00,54.96,54.98,54.87,54.91,39726.0,53.8095,53.8291,53.7214,53.7605,39726.0
2024-07-17 13:50:00,54.91,54.95,54.86,54.92,51276.0,53.7605,53.7997,53.7116,53.7703,51276.0
2024-07-17 13:55:00,54.92,54.96,54.9,54.96,22812.0,53.7703,53.8095,53.7507,53.8095,22812.0
2024-07-17 14:00:00,54.96,54.97,54.86,54.89,34794.0,53.8095,53.8193,53.7116,53.7409,34794.0
2024-07-17 14:05:00,54.89,54.9,54.86,54.9,24058.0,53.7409,53.7507,53.7116,53.7507,24058.0
2024-07-17 14:10:00,54.9,54.91,54.87,54.9,20315.0,53.7507,53.7605,53.7214,53.7507,20315.0
2024-07-17 14:15:00,54.9,54.93,54.88,54.91,14668.0,53.7507,53.7801,53.7312,53.7605,14668.0
2024-07-17 14:20:00,54.91,54.95,54.87,54.9,19829.0,53.7605,53.7997,53.7214,53.7507,19829.0
2024-07-17 14:25:00,54.9,54.94,54.78,54.82,48476.0,53.7507,53.7899,53.6332,53.6724,48476.0
2024-07-17 14:30:00,54.83,54.86,54.78,54.83,24798.0,53.6822,53.7116,53.6332,53.6822,24798.0
2024-07-17 14:35:00,54.83,54.84,54.66,54.67,16911.0,53.6822,53.692,53.5158,53.5255,16911.0
2024-07-17 14:40:00,54.68,54.72,54.65,54.65,17884.0,53.5353,53.5745,53.506,53.506,17884.0
2024-07-17 14:45:00,54.66,54.67,54.64,54.66,12314.0,53.5158,53.5255,53.4962,53.5158,12314.0
2024-07-17 14:50:00,54.66,54.75,54.66,54.73,18043.0,53.5158,53.6039,53.5158,53.5843,18043.0
2024-07-17 14:55:00,54.73,54.73,54.69,54.7,13853.0,53.5843,53.5843,53.5451,53.5549,13853.0
2024-07-17 15:00:00,54.7,54.7,54.6,54.61,11917.0,53.5549,53.5549,53.457,53.4668,11917.0
2024-07-17 15:05:00,54.61,54.65,54.59,54.64,26952.0,53.4668,53.506,53.4472,53.4962,26952.0
2024-07-17 15:10:00,54.64,54.7,54.62,54.69,19251.0,53.4962,53.5549,53.4766,53.5451,19251.0
2024-07-17 15:15:00,54.7,54.73,54.68,54.68,39955.0,53.5549,53.5843,53.5353,53.5353,39955.0
2024-07-17 15:20:00,54.69,54.71,54.67,54.7,21995.0,53.5451,53.5647,53.5255,53.5549,21995.0
2024-07-17 15:25:00,54.7,54.74,54.68,54.72,22095.0,53.5549,53.5941,53.5353,53.5745,22095.0
2024-07-17 15:30:00,54.72,54.83,54.71,54.82,33984.0,53.5745,53.6822,53.5647,53.6724,33984.0
2024-07-17 15:35:00,54.82,54.83,54.68,54.69,35787.0,53.6724,53.6822,53.5353,53.5451,35787.0
2024-07-17 15:40:00,54.69,54.7,54.65,54.66,53502.0,53.5451,53.5549,53.506,53.5158,53502.0
2024-07-17 15:45:00,54.66,54.72,54.63,54.64,43696.0,53.5158,53.5745,53.4864,53.4962,43696.0
2024-07-17 15:50:00,54.63,54.69,54.6,54.64,148791.0,53.4864,53.5451,53.457,53.4962,148791.0
2024-07-17 15:55:00,54.65,54.87,54.63,54.81,479728.0,53.506,53.7214,53.4864,53.6626,479728.0
2024-07-18 09:30:00,54.5,54.51,54.25,54.38,48994.0,53.3591,53.3689,53.1143,53.2416,48994.0
2024-07-18 09:35:00,54.35,54.38,54.27,54.35,11066.0,53.2122,53.2416,53.1339,53.2122,11066.0
2024-07-18 09:40:00,54.38,54.57,54.37,54.56,16450.0,53.2416,53.4276,53.2318,53.4179,16450.0
2024-07-18 09:45:00,54.54,54.6,54.41,54.59,26467.0,53.3983,53.457,53.271,53.4472,26467.0
2024-07-18 09:50:00,54.61,54.65,54.56,54.59,27916.0,53.4668,53.506,53.4179,53.4472,27916.0
2024-07-18 09:55:00,54.55,54.66,54.55,54.6,25814.0,53.4081,53.5158,53.4081,53.457,25814.0
2024-07-18 10:00:00,54.6,54.6,54.45,54.47,23781.0,53.457,53.457,53.3102,53.3297,23781.0
2024-07-18 10:05:00,54.46,54.46,54.31,54.32,23529.0,53.3199,53.3199,53.1731,53.1829,23529.0
2024-07-18 10:10:00,54.32,54.4,54.3,54.36,19168.0,53.1829,53.2612,53.1633,53.222,19168.0
2024-07-18 10:15:00,54.38,54.39,54.26,54.26,19182.0,53.2416,53.2514,53.1241,53.1241,19182.0
2024-07-18 10:20:00,54.27,54.39,54.22,54.38,78159.0,53.1339,53.2514,53.085,53.2416,78159.0
2024-07-18 10:25:00,54.37,54.46,54.35,54.45,42863.0,53.2318,53.3199,53.2122,53.3102,42863.0
2024-07-18 10:30:00,54.46,54.51,54.35,54.36,52001.0,53.3199,53.3689,53.2122,53.222,52001.0
2024-07-18 10:35:00,54.36,54.38,54.31,54.35,48073.0,53.222,53.2416,53.1731,53.2122,48073.0
2024-07-18 10:40:00,54.35,54.43,54.34,54.41,53013.0,53.2122,53.2906,53.2025,53.271,53013.0
2024-07-18 10:45:00,54.43,54.66,54.4,54.66,32516.0,53.2906,53.5158,53.2612,53.5158,32516.0
2024-07-18 10:50:00,54.65,54.72,54.63,54.67,21944.0,53.506,53.5745,53.4864,53.5255,21944.0
2024-07-18 10:55:00,54.69,54.69,54.59,54.64,33241.0,53.5451,53.5451,53.4472,53.4962,33241.0
2024-07-18 11:00:00,54.62,54.67,54.61,54.64,18127.0,53.4766,53.5255,53.4668,53.4962,18127.0
2024-07-18 11:05:00,54.64,54.68,54.64,54.68,11803.0,53.4962,53.5353,53.4962,53.5353,11803.0
2024-07-18 11:10:00,54.68,54.69,54.65,54.65,16508.0,53.5353,53.5451,53.506,53.506,16508.0
2024-07-18 11:15:00,54.66,54.73,54.64,54.68,20777.0,53.5158,53.5843,53.4962,53.5353,20777.0
2024-07-18 11:20:00,54.68,54.71,54.61,54.62,25207.0,53.5353,53.5647,53.4668,53.4766,25207.0
2024-07-18 11:25:00,54.61,54.63,54.6,54.61,10051.0,53.4668,53.4864,53.457,53.4668,10051.0
2024-07-18 11:30:00,54.62,54.65,54.6,54.65,10921.0,53.4766,53.506,53.457,53.506,10921.0
2024-07-18 11:35:00,54.64,54.67,54.62,54.66,10843.0,53.4962,53.5255,53.4766,53.5158,10843.0
2024-07-18 11:40:00,54.66,54.67,54.63,54.63,20290.0,53.5158,53.5255,53.4864,53.4864,20290.0
2024-07-18 11:45:00,54.62,54.63,54.6,54.6,14427.0,53.4766,53.4864,53.457,53.457,14427.0
2024-07-18 11:50:00,54.61,54.69,54.6,54.69,11771.0,53.4668,53.5451,53.457,53.5451,11771.0
2024-07-18 11:55:00,54.68,54.73,54.66,54.72,12282.0,53.5353,53.5843,53.5158,53.5745,12282.0
2024-07-18 12:00:00,54.73,54.8,54.72,54.8,26057.0,53.5843,53.6528,53.5745,53.6528,26057.0
2024-07-18 12:05:00,54.8,54.82,54.69,54.75,18255.0,53.6528,53.6724,53.5451,53.6039,18255.0
2024-07-18 12:10:00,54.74,54.74,54.65,54.68,9195.0,53.5941,53.5941,53.506,53.5353,9195.0
2024-07-18 12:15:00,54.68,54.77,54.68,54.71,18162.0,53.5353,53.6235,53.5353,53.5647,18162.0
2024-07-18 12:20:00,54.71,54.79,54.69,54.73,12395.0,53.5647,53.643,53.5451,53.5843,12395.0
2024-07-18 12:25:00,54.73,54.77,54.71,54.72,9887.0,53.5843,53.6235,53.5647,53.5745,9887.0
2024-07-18 12:30:00,54.72,54.76,54.72,54.76,7991.0,53.5745,53.6137,53.5745,53.6137,7991.0
2024-07-18 12:35:00,54.75,54.75,54.71,54.74,6464.0,53.6039,53.6039,53.5647,53.5941,6464.0
2024-07-18 12:40:00,54.75,54.77,54.73,54.75,14535.0,53.6039,53.6235,53.5843,53.6039,14535.0
2024-07-18 12:45:00,54.74,54.81,54.71,54.79,11875.0,53.5941,53.6626,53.5647,53.643,11875.0
2024-07-18 12:50:00,54.79,54.82,54.78,54.8,4160.0,53.643,53.6724,53.6332,53.6528,4160.0
2024-07-18 12:55:00,54.8,54.84,54.79,54.83,10580.0,53.6528,53.692,53.643,53.6822,10580.0
2024-07-18 13:00:00,54.82,54.85,54.81,54.84,13193.0,53.6724,53.7018,53.6626,53.692,13193.0
2024-07-18 13:05:00,54.84,54.88,54.83,54.86,13345.0,53.692,53.7312,53.6822,53.7116,13345.0
2024-07-18 13:10:00,54.85,54.9,54.83,54.88,13101.0,53.7018,53.7507,53.6822,53.7312,13101.0
2024-07-18 13:15:00,54.88,54.88,54.79,54.84,18111.0,53.7312,53.7312,53.643,53.692,18111.0
2024-07-18 13:20:00,54.83,54.84,54.81,54.83,9762.0,53.6822,53.692,53.6626,53.6822,9762.0
2024-07-18 13:25:00,54.83,54.88,54.81,54.88,9792.0,53.6822,53.7312,53.6626,53.7312,9792.0
2024-07-18 13:30:00,54.88,54.91,54.87,54.89,9266.0,53.7312,53.7605,53.7214,53.7409,9266.0
2024-07-18 13:35:00,54.89,54.95,54.89,54.93,11611.0,53.7409,53.7997,53.7409,53.7801,11611.0
2024-07-18 13:40:00,54.94,54.95,54.92,54.95,16193.0,53.7899,53.7997,53.7703,53.7997,16193.0
2024-07-18 13:45:00,54.94,54.95,54.91,54.91,15280.0,53.7899,53.7997,53.7605,53.7605,15280.0
2024-07-18 13:50:00,54.9,54.92,54.88,54.9,21739.0,53.7507,53.7703,53.7312,53.7507,21739.0
2024-07-18 13:55:00,54.9,54.94,54.87,54.94,12589.0,53.7507,53.7899,53.7214,53.7899,12589.0
2024-07-18 14:00:00,54.94,54.97,54.93,54.97,23421.0,53.7899,53.8193,53.7801,53.8193,23421.0
2024-07-18 14:05:00,54.96,54.96,54.83,54.83,15583.0,53.8095,53.8095,53.6822,53.6822,15583.0
2024-07-18 14:10:00,54.83,54.86,54.78,54.86,11119.0,53.6822,53.7116,53.6332,53.7116,11119.0
2024-07-18 14:15:00,54.85,54.86,54.79,54.8,9094.0,53.7018,53.7116,53.643,53.6528,9094.0
2024-07-18 14:20:00,54.8,54.82,54.76,54.78,10587.0,53.6528,53.6724,53.6137,53.6332,10587.0
2024-07-18 14:25:00,54.78,54.78,54.73,54.75,7307.0,53.6332,53.6332,53.5843,53.6039,7307.0
2024-07-18 14:30:00,54.73,54.8,54.73,54.78,12774.0,53.5843,53.6528,53.5843,53.6332,12774.0
2024-07-18 14:35:00,54.77,54.79,54.75,54.79,15179.0,53.6235,53.643,53.6039,53.643,15179.0
2024-07-18 14:40:00,54.79,54.8,54.73,54.75,17822.0,53.643,53.6528,53.5843,53.6039,17822.0
2024-07-18 14:45:00,54.76,54.77,54.73,54.73,9667.0,53.6137,53.6235,53.5843,53.5843,9667.0
2024-07-18 14:50:00,54.73,54.75,54.71,54.75,15483.0,53.5843,53.6039,53.5647,53.6039,15483.0
2024-07-18 14:55:00,54.75,54.78,54.73,54.75,20521.0,53.6039,53.6332,53.5843,53.6039,20521.0
2024-07-18 15:00:00,54.75,54.8,54.74,54.78,9638.0,53.6039,53.6528,53.5941,53.6332,9638.0
2024-07-18 15:05:00,54.79,54.82,54.76,54.76,24840.0,53.643,53.6724,53.6137,53.6137,24840.0
2024-07-18 15:10:00,54.75,54.79,54.72,54.75,20366.0,53.6039,53.643,53.5745,53.6039,20366.0
2024-07-18 15:15:00,54.76,54.83,54.76,54.77,21892.0,53.6137,53.6822,53.6137,53.6235,21892.0
2024-07-18 15:20:00,54.78,54.78,54.7,54.71,23083.0,53.6332,53.6332,53.5549,53.5647,23083.0
2024-07-18 15:25:00,54.72,54.83,54.71,54.8,25251.0,53.5745,53.6822,53.5647,53.6528,25251.0
2024-07-18 15:30:00,54.82,54.86,54.79,54.8,27374.0,53.6724,53.7116,53.643,53.6528,27374.0
2024-07-18 15:35:00,54.8,54.84,54.77,54.8,77290.0,53.6528,53.692,53.6235,53.6528,77290.0
2024-07-18 15:40:00,54.8,54.81,54.76,54.78,43647.0,53.6528,53.6626,53.6137,53.6332,43647.0
2024-07-18 15:45:00,54.79,54.95,54.79,54.93,66903.0,53.643,53.7997,53.643,53.7801,66903.0
2024-07-18 15:50:00,54.94,54.96,54.85,54.86,103804.0,53.7899,53.8095,53.7018,53.7116,103804.0
2024-07-18 15:55:00,54.86,54.91,54.79,54.8,271007.0,53.7116,53.7605,53.643,53.6528,271007.0
2024-07-19 09:30:00,55.0,55.0,54.65,54.65,182811.0,53.8486,53.8486,53.506,53.506,182811.0
2024-07-19 09:35:00,54.67,54.73,54.52,54.55,7832.0,53.5255,53.5843,53.3787,53.4081,7832.0
2024-07-19 09:40:00,54.56,54.72,54.53,54.69,7328.0,53.4179,53.5745,53.3885,53.5451,7328.0
2024-07-19 09:45:00,54.62,54.63,54.51,54.57,4921.0,53.4766,53.4864,53.3689,53.4276,4921.0
2024-07-19 09:50:00,54.54,54.55,54.38,54.43,6077.0,53.3983,53.4081,53.2416,53.2906,6077.0
2024-07-19 09:55:00,54.43,54.48,54.4,54.47,7838.0,53.2906,53.3395,53.2612,53.3297,7838.0
2024-07-19 10:00:00,54.46,54.59,54.44,54.58,35939.0,53.3199,53.4472,53.3004,53.4374,35939.0
2024-07-19 10:05:00,54.6,54.6,54.51,54.57,14190.0,53.457,53.457,53.3689,53.4276,14190.0
2024-07-19 10:10:00,54.59,54.68,54.55,54.65,12302.0,53.4472,53.5353,53.4081,53.506,12302.0
2024-07-19 10:15:00,54.65,54.68,54.58,54.68,14269.0,53.506,53.5353,53.4374,53.5353,14269.0
2024-07-19 10:20:00,54.67,54.67,54.59,54.65,25780.0,53.5255,53.5255,53.4472,53.506,25780.0
2024-07-19 10:25:00,54.68,54.68,54.56,54.58,10922.0,53.5353,53.5353,53.4179,53.4374,10922.0
2024-07-19 10:30:00,54.58,54.65,54.52,54.57,15738.0,53.4374,53.506,53.3787,53.4276,15738.0
2024-07-19 10:35:00,54.58,54.59,54.52,54.53,6464.0,53.4374,53.4472,53.3787,53.3885,6464.0
2024-07-19 10:40:00,54.53,54.63,54.53,54.6,7306.0,53.3885,53.4864,53.3885,53.457,7306.0
2024-07-19 10:45:00,54.61,54.64,54.49,54.49,14984.0,53.4668,53.4962,53.3493,53.3493,14984.0
2024-07-19 10:50:00,54.48,54.5,54.45,54.46,5812.0,53.3395,53.3591,53.3102,53.3199,5812.0
2024-07-19 10:55:00,54.46,54.46,54.32,54.34,14803.0,53.3199,53.3199,53.1829,53.2025,14803.0
2024-07-19 11:00:00,54.34,54.4,54.29,54.32,23576.0,53.2025,53.2612,53.1535,53.1829,23576.0
2024-07-19 11:05:00,54.32,54.45,54.27,54.45,26814.0,53.1829,53.3102,53.1339,53.3102,26814.0
2024-07-19 11:10:00,54.45,54.45,54.4,54.4,10890.0,53.3102,53.3102,53.2612,53.2612,10890.0
2024-07-19 11:15:00,54.4,54.49,54.37,54.48,11869.0,53.2612,53.3493,53.2318,53.3395,11869.0
2024-07-19 11:20:00,54.49,54.51,54.46,54.47,11414.0,53.3493,53.3689,53.3199,53.3297,11414.0
2024-07-19 11:25:00,54.46,54.52,54.46,54.49,14090.0,53.3199,53.3787,53.3199,53.3493,14090.0
2024-07-19 11:30:00,54.51,54.58,54.47,54.55,21261.0,53.3689,53.4374,53.3297,53.4081,21261.0
2024-07-19 11:35:00,54.53,54.53,54.46,54.51,18461.0,53.3885,53.3885,53.3199,53.3689,18461.0
2024-07-19 11:40:00,54.51,54.52,54.38,54.38,4821.0,53.3689,53.3787,53.2416,53.2416,4821.0
2024-07-19 11:45:00,54.34,54.36,54.31,54.36,8657.0,53.2025,53.222,53.1731,53.222,8657.0
2024-07-19 11:50:00,54.37,54.42,54.35,54.35,9315.0,53.2318,53.2808,53.2122,53.2122,9315.0
2024-07-19 11:55:00,54.35,54.46,54.34,54.45,17760.0,53.2122,53.3199,53.2025,53.3102,17760.0
2024-07-19 12:00:00,54.46,54.51,54.45,54.51,11609.0,53.3199,53.3689,53.3102,53.3689,11609.0
2024-07-19 12:05:00,54.51,54.56,54.49,54.56,21352.0,53.3689,53.4179,53.3493,53.4179,21352.0
2024-07-19 12:10:00,54.55,54.58,54.53,54.54,7349.0,53.4081,53.4374,53.3885,53.3983,7349.0
2024-07-19 12:15:00,54.54,54.57,54.53,54.57,7740.0,53.3983,53.4276,53.3885,53.4276,7740.0
2024-07-19 12:20:00,54.57,54.57,54.51,54.51,13332.0,53.4276,53.4276,53.3689,53.3689,13332.0
2024-07-19 12:25:00,54.51,54.51,54.45,54.46,6263.0,53.3689,53.3689,53.3102,53.3199,6263.0
2024-07-19 12:30:00,54.47,54.47,54.42,54.43,6621.0,53.3297,53.3297,53.2808,53.2906,6621.0
2024-07-19 12:35:00,54.43,54.46,54.41,54.45,5805.0,53.2906,53.3199,53.271,53.3102,5805.0
2024-07-19 12:40:00,54.45,54.48,54.42,54.42,6538.0,53.3102,53.3395,53.2808,53.2808,6538.0
2024-07-19 12:45:00,54.42,54.44,54.39,54.44,8580.0,53.2808,53.3004,53.2514,53.3004,8580.0
2024-07-19 12:50:00,54.45,54.46,54.41,54.45,26425.0,53.3102,53.3199,53.271,53.3102,26425.0
2024-07-19 12:55:00,54.44,54.46,54.4,54.44,10342.0,53.3004,53.3199,53.2612,53.3004,10342.0
2024-07-19 13:00:00,54.44,54.46,54.42,54.43,14239.0,53.3004,53.3199,53.2808,53.2906,14239.0
2024-07-19 13:05:00,54.43,54.44,54.41,54.43,10117.0,53.2906,53.3004,53.271,53.2906,10117.0
2024-07-19 13:10:00,54.42,54.43,54.39,54.41,11192.0,53.2808,53.2906,53.2514,53.271,11192.0
2024-07-19 13:15:00,54.41,54.45,54.39,54.45,7064.0,53.271,53.3102,53.2514,53.3102,7064.0
2024-07-19 13:20:00,54.44,54.49,54.44,54.46,10551.0,53.3004,53.3493,53.3004,53.3199,10551.0
2024-07-19 13:25:00,54.46,54.49,54.45,54.46,8500.0,53.3199,53.3493,53.3102,53.3199,8500.0
2024-07-19 13:30:00,54.45,54.47,54.43,54.44,9880.0,53.3102,53.3297,53.2906,53.3004,9880.0
2024-07-19 13:35:00,54.45,54.52,54.44,54.5,15955.0,53.3102,53.3787,53.3004,53.3591,15955.0
2024-07-19 13:40:00,54.49,54.5,54.44,54.44,11034.0,53.3493,53.3591,53.3004,53.3004,11034.0
2024-07-19 13:45:00,54.45,54.53,54.45,54.5,14436.0,53.3102,53.3885,53.3102,53.3591,14436.0
2024-07-19 13:50:00,54.5,54.51,54.49,54.5,6330.0,53.3591,53.3689,53.3493,53.3591,6330.0
2024-07-19 13:55:00,54.5,54.57,54.49,54.55,10087.0,53.3591,53.4276,53.3493,53.4081,10087.0
2024-07-19 14:00:00,54.55,54.56,54.49,54.51,15576.0,53.4081,53.4179,53.3493,53.3689,15576.0
2024-07-19 14:05:00,54.51,54.53,54.49,54.52,10214.0,53.3689,53.3885,53.3493,53.3787,10214.0
2024-07-19 14:10:00,54.52,54.57,54.51,54.56,7298.0,53.3787,53.4276,53.3689,53.4179,7298.0
2024-07-19 14:15:00,54.57,54.58,54.54,54.55,10467.0,53.4276,53.4374,53.3983,53.4081,10467.0
2024-07-19 14:20:00,54.57,54.57,54.53,54.55,6314.0,53.4276,53.4276,53.3885,53.4081,6314.0
2024-07-19 14:25:00,54.55,54.58,54.52,54.53,6357.0,53.4081,53.4374,53.3787,53.3885,6357.0
2024-07-19 14:30:00,54.53,54.54,54.52,54.53,9483.0,53.3885,53.3983,53.3787,53.3885,9483.0
2024-07-19 14:35:00,54.54,54.55,54.49,54.51,12577.0,53.3983,53.4081,53.3493,53.3689,12577.0
2024-07-19 14:40:00,54.51,54.54,54.48,54.48,14440.0,53.3689,53.3983,53.3395,53.3395,14440.0
2024-07-19 14:45:00,54.48,54.5,54.46,54.48,12085.0,53.3395,53.3591,53.3199,53.3395,12085.0
2024-07-19 14:50:00,54.48,54.51,54.47,54.51,12334.0,53.3395,53.3689,53.3297,53.3689,12334.0
2024-07-19 14:55:00,54.51,54.53,54.49,54.51,13123.0,53.3689,53.3885,53.3493,53.3689,13123.0
2024-07-19 15:00:00,54.51,54.56,54.51,54.55,14177.0,53.3689,53.4179,53.3689,53.4081,14177.0
2024-07-19 15:05:00,54.55,54.57,54.53,54.55,23542.0,53.4081,53.4276,53.3885,53.4081,23542.0
2024-07-19 15:10:00,54.55,54.57,54.55,54.55,9166.0,53.4081,53.4276,53.4081,53.4081,9166.0
2024-07-19 15:15:00,54.55,54.6,54.54,54.6,27532.0,53.4081,53.457,53.3983,53.457,27532.0
2024-07-19 15:20:00,54.6,54.62,54.56,54.58,15296.0,53.457,53.4766,53.4179,53.4374,15296.0
2024-07-19 15:25:00,54.58,54.58,54.53,54.55,23450.0,53.4374,53.4374,53.3885,53.4081,23450.0
2024-07-19 15:30:00,54.55,54.56,54.45,54.52,34613.0,53.4081,53.4179,53.3102,53.3787,34613.0
2024-07-19 15:35:00,54.51,54.53,54.49,54.52,28933.0,53.3689,53.3885,53.3493,53.3787,28933.0
2024-07-19 15:40:00,54.51,54.53,54.48,54.51,26548.0,53.3689,53.3885,53.3395,53.3689,26548.0
2024-07-19 15:45:00,54.51,54.61,54.48,54.61,52472.0,53.3689,53.4668,53.3395,53.4668,52472.0
2024-07-19 15:50:00,54.6,54.69,54.59,54.61,125551.0,53.457,53.5451,53.4472,53.4668,125551.0
2024-07-19 15:55:00,54.6,54.62,54.5,54.53,262258.0,53.457,53.4766,53.3591,53.3885,262258.0
2024-07-22 09:30:00,54.65,54.93,54.65,54.85,40163.0,53.506,53.7801,53.506,53.7018,40163.0
2024-07-22 09:35:00,54.87,54.92,54.79,54.88,10373.0,53.7214,53.7703,53.643,53.7312,10373.0
2024-07-22 09:40:00,54.89,54.97,54.83,54.85,14497.0,53.7409,53.8193,53.6822,53.7018,14497.0
2024-07-22 09:45:00,54.87,54.93,54.83,54.93,7366.0,53.7214,53.7801,53.6822,53.7801,7366.0
2024-07-22 09:50:00,54.93,54.97,54.87,54.88,9828.0,53.7801,53.8193,53.7214,53.7312,9828.0
2024-07-22 09:55:00,54.84,54.84,54.7,54.72,9983.0,53.692,53.692,53.5549,53.5745,9983.0
2024-07-22 10:00:00,54.7,54.78,54.69,54.72,17517.0,53.5549,53.6332,53.5451,53.5745,17517.0
2024-07-22 10:05:00,54.71,54.71,54.62,54.68,12901.0,53.5647,53.5647,53.4766,53.5353,12901.0
2024-07-22 10:10:00,54.67,54.72,54.65,54.7,13712.0,53.5255,53.5745,53.506,53.5549,13712.0
2024-07-22 10:15:00,54.7,54.73,54.63,54.72,8418.0,53.5549,53.5843,53.4864,53.5745,8418.0
2024-07-22 10:20:00,54.74,54.8,54.67,54.8,33039.0,53.5941,53.6528,53.5255,53.6528,33039.0
2024-07-22 10:25:00,54.8,54.84,54.78,54.81,27072.0,53.6528,53.692,53.6332,53.6626,27072.0
2024-07-22 10:30:00,54.81,54.82,54.73,54.8,14820.0,53.6626,53.6724,53.5843,53.6528,14820.0
2024-07-22 10:35:00,54.81,54.87,54.79,54.79,10919.0,53.6626,53.7214,53.643,53.643,10919.0
2024-07-22 10:40:00,54.79,54.83,54.77,54.83,12853.0,53.643,53.6822,53.6235,53.6822,12853.0
2024-07-22 10:45:00,54.82,54.82,54.71,54.75,11808.0,53.6724,53.6724,53.5647,53.6039,11808.0
2024-07-22 10:50:00,54.75,54.76,54.69,54.72,24944.0,53.6039,53.6137,53.5451,53.5745,24944.0
2024-07-22 10:55:00,54.72,54.74,54.65,54.73,30911.0,53.5745,53.5941,53.506,53.5843,30911.0
2024-07-22 11:00:00,54.73,54.84,54.72,54.81,61900.0,53.5843,53.692,53.5745,53.6626,61900.0
2024-07-22 11:05:00,54.81,54.83,54.77,54.83,13675.0,53.6626,53.6822,53.6235,53.6822,13675.0
2024-07-22 11:10:00,54.83,54.83,54.75,54.78,15422.0,53.6822,53.6822,53.6039,53.6332,15422.0
2024-07-22 11:15:00,54.78,54.8,54.77,54.78,9842.0,53.6332,53.6528,53.6235,53.6332,9842.0
2024-07-22 11:20:00,54.77,54.77,54.73,54.75,18300.0,53.6235,53.6235,53.5843,53.6039,18300.0
2024-07-22 11:25:00,54.76,54.8,54.75,54.78,12551.0,53.6137,53.6528,53.6039,53.6332,12551.0
2024-07-22 11:30:00,54.79,54.86,54.78,54.82,10622.0,53.643,53.7116,53.6332,53.6724,10622.0
2024-07-22 11:35:00,54.84,54.84,54.74,54.76,8333.0,53.692,53.692,53.5941,53.6137,8333.0
2024-07-22 11:40:00,54.75,54.75,54.7,54.74,8904.0,53.6039,53.6039,53.5549,53.5941,8904.0
2024-07-22 11:45:00,54.73,54.74,54.68,54.74,11704.0,53.5843,53.5941,53.5353,53.5941,11704.0
2024-07-22 11:50:00,54.74,54.75,54.72,54.72,9686.0,53.5941,53.6039,53.5745,53.5745,9686.0
2024-07-22 11:55:00,54.71,54.74,54.69,54.73,12007.0,53.5647,53.5941,53.5451,53.5843,12007.0
2024-07-22 12:00:00,54.73,54.74,54.68,54.73,35538.0,53.5843,53.5941,53.5353,53.5843,35538.0
2024-07-22 12:05:00,54.73,54.74,54.69,54.72,8884.0,53.5843,53.5941,53.5451,53.5745,8884.0
2024-07-22 12:10:00,54.72,54.73,54.68,54.71,15559.0,53.5745,53.5843,53.5353,53.5647,15559.0
2024-07-22 12:15:00,54.71,54.72,54.64,54.68,7086.0,53.5647,53.5745,53.4962,53.5353,7086.0
2024-07-22 12:20:00,54.69,54.69,54.59,54.62,18927.0,53.5451,53.5451,53.4472,53.4766,18927.0
2024-07-22 12:25:00,54.63,54.65,54.6,54.63,14465.0,53.4864,53.506,53.457,53.4864,14465.0
2024-07-22 12:30:00,54.64,54.7,54.61,54.62,56109.0,53.4962,53.5549,53.4668,53.4766,56109.0
2024-07-22 12:35:00,54.63,54.68,54.62,54.66,6064.0,53.4864,53.5353,53.4766,53.5158,6064.0
2024-07-22 12:40:00,54.66,54.66,54.64,54.66,8110.0,53.5158,53.5158,53.4962,53.5158,8110.0
2024-07-22 12:45:00,54.66,54.66,54.63,54.66,16354.0,53.5158,53.5158,53.4864,53.5158,16354.0
2024-07-22 12:50:00,54.66,54.73,54.64,54.73,16524.0,53.5158,53.5843,53.4962,53.5843,16524.0
2024-07-22 12:55:00,54.73,54.75,54.72,54.73,6534.0,53.5843,53.6039,53.5745,53.5843,6534.0
2024-07-22 13:00:00,54.74,54.77,54.71,54.76,13042.0,53.5941,53.6235,53.5647,53.6137,13042.0
2024-07-22 13:05:00,54.76,54.79,54.73,54.78,11317.0,53.6137,53.643,53.5843,53.6332,11317.0
2024-07-22 13:10:00,54.77,54.81,54.76,54.8,7025.0,53.6235,53.6626,53.6137,53.6528,7025.0
2024-07-22 13:15:00,54.81,54.86,54.79,54.85,39133.0,53.6626,53.7116,53.643,53.7018,39133.0
2024-07-22 13:20:00,54.85,54.86,54.82,54.83,33049.0,53.7018,53.7116,53.6724,53.6822,33049.0
2024-07-22 13:25:00,54.83,54.83,54.79,54.8,10343.0,53.6822,53.6822,53.643,53.6528,10343.0
2024-07-22 13:30:00,54.8,54.82,54.78,54.82,15533.0,53.6528,53.6724,53.6332,53.6724,15533.0
2024-07-22 13:35:00,54.82,54.82,54.71,54.73,15336.0,53.6724,53.6724,53.5647,53.5843,15336.0
2024-07-22 13:40:00,54.73,54.74,54.7,54.73,11309.0,53.5843,53.5941,53.5549,53.5843,11309.0
2024-07-22 13:45:00,54.73,54.76,54.69,54.71,15137.0,53.5843,53.6137,53.5451,53.5647,15137.0
2024-07-22 13:50:00,54.71,54.72,54.67,54.7,10604.0,53.5647,53.5745,53.5255,53.5549,10604.0
2024-07-22 13:55:00,54.7,54.72,54.69,54.72,8891.0,53.5549,53.5745,53.5451,53.5745,8891.0
2024-07-22 14:00:00,54.71,54.71,54.64,54.66,10889.0,53.5647,53.5647,53.4962,53.5158,10889.0
2024-07-22 14:05:00,54.65,54.67,54.65,54.67,10473.0,53.506,53.5255,53.506,53.5255,10473.0
2024-07-22 14:10:00,54.67,54.67,54.63,54.66,10385.0,53.5255,53.5255,53.4864,53.5158,10385.0
2024-07-22 14:15:00,54.65,54.66,54.6,54.63,12475.0,53.506,53.5158,53.457,53.4864,12475.0
2024-07-22 14:20:00,54.64,54.65,54.6,54.62,10385.0,53.4962,53.506,53.457,53.4766,10385.0
2024-07-22 14:25:00,54.63,54.67,54.61,54.66,11040.0,53.4864,53.5255,53.4668,53.5158,11040.0
2024-07-22 14:30:00,54.66,54.72,54.65,54.71,13095.0,53.5158,53.5745,53.506,53.5647,13095.0
2024-07-22 14:35:00,54.72,54.75,54.71,54.75,14070.0,53.5745,53.6039,53.5647,53.6039,14070.0
2024-07-22 14:40:00,54.75,54.79,54.74,54.78,13728.0,53.6039,53.643,53.5941,53.6332,13728.0
2024-07-22 14:45:00,54.78,54.78,54.74,54.74,8491.0,53.6332,53.6332,53.5941,53.5941,8491.0
2024-07-22 14:50:00,54.74,54.78,54.73,54.77,19257.0,53.5941,53.6332,53.5843,53.6235,19257.0
2024-07-22 14:55:00,54.77,54.79,54.76,54.77,14790.0,53.6235,53.643,53.6137,53.6235,14790.0
2024-07-22 15:00:00,54.76,54.77,54.72,54.73,13759.0,53.6137,53.6235,53.5745,53.5843,13759.0
2024-07-22 15:05:00,54.73,54.75,54.71,54.73,27245.0,53.5843,53.6039,53.5647,53.5843,27245.0
2024-07-22 15:10:00,54.73,54.76,54.72,54.75,14564.0,53.5843,53.6137,53.5745,53.6039,14564.0
2024-07-22 15:15:00,54.75,54.78,54.73,54.78,17839.0,53.6039,53.6332,53.5843,53.6332,17839.0
2024-07-22 15:20:00,54.78,54.79,54.71,54.73,32078.0,53.6332,53.643,53.5647,53.5843,32078.0
2024-07-22 15:25:00,54.72,54.75,54.7,54.71,20311.0,53.5745,53.6039,53.5549,53.5647,20311.0
2024-07-22 15:30:00,54.71,54.75,54.67,54.72,38467.0,53.5647,53.6039,53.5255,53.5745,38467.0
2024-07-22 15:35:00,54.72,54.75,54.7,54.74,35269.0,53.5745,53.6039,53.5549,53.5941,35269.0
2024-07-22 15:40:00,54.73,54.79,54.73,54.78,37477.0,53.5843,53.643,53.5843,53.6332,37477.0
2024-07-22 15:45:00,54.78,54.83,54.75,54.76,63712.0,53.6332,53.6822,53.6039,53.6137,63712.0
2024-07-22 15:50:00,54.75,54.91,54.73,54.88,132586.0,53.6039,53.7605,53.5843,53.7312,132586.0
2024-07-22 15:55:00,54.88,54.97,54.8,54.87,400968.0,53.7312,53.8193,53.6528,53.7214,400968.0
2024-07-23 09:30:00,54.84,54.85,54.41,54.47,52042.0,53.692,53.7018,53.271,53.3297,52042.0
2024-07-23 09:35:00,54.48,54.48,54.38,54.45,14047.0,53.3395,53.3395,53.2416,53.3102,14047.0
2024-07-23 09:40:00,54.42,54.51,54.24,54.26,29889.0,53.2808,53.3689,53.1046,53.1241,29889.0
2024-07-23 09:45:00,54.23,54.33,54.16,54.19,27896.0,53.0948,53.1927,53.0262,53.0556,27896.0
2024-07-23 09:50:00,54.21,54.25,54.09,54.11,17963.0,53.0752,53.1143,52.9577,52.9773,17963.0
2024-07-23 09:55:00,54.11,54.17,54.09,54.16,13785.0,52.9773,53.036,52.9577,53.0262,13785.0
2024-07-23 10:00:00,54.16,54.23,54.11,54.11,26169.0,53.0262,53.0948,52.9773,52.9773,26169.0
2024-07-23 10:05:00,54.11,54.11,53.86,53.89,41105.0,52.9773,52.9773,52.7325,52.7619,41105.0
2024-07-23 10:10:00,53.89,53.89,53.66,53.69,44352.0,52.7619,52.7619,52.5367,52.5661,44352.0
2024-07-23 10:15:00,53.68,53.71,53.62,53.69,24253.0,52.5563,52.5856,52.4975,52.5661,24253.0
2024-07-23 10:20:00,53.7,53.84,53.69,53.84,32319.0,52.5759,52.7129,52.5661,52.7129,32319.0
2024-07-23 10:25:00,53.84,53.84,53.71,53.79,21363.0,52.7129,52.7129,52.5856,52.664,21363.0
2024-07-23 10:30:00,53.81,53.96,53.79,53.96,15193.0,52.6836,52.8304,52.664,52.8304,15193.0
2024-07-23 10:35:00,53.96,54.13,53.9,54.13,61697.0,52.8304,52.9969,52.7717,52.9969,61697.0
2024-07-23 10:40:00,54.1,54.23,54.06,54.16,39393.0,52.9675,53.0948,52.9283,53.0262,39393.0
2024-07-23 10:45:00,54.13,54.24,54.08,54.12,25208.0,52.9969,53.1046,52.9479,52.9871,25208.0
2024-07-23 10:50:00,54.11,54.12,53.96,53.97,14416.0,52.9773,52.9871,52.8304,52.8402,14416.0
2024-07-23 10:55:00,53.96,54.04,53.95,54.03,9530.0,52.8304,52.9087,52.8206,52.8989,9530.0
2024-07-23 11:00:00,54.03,54.05,53.99,54.04,5431.0,52.8989,52.9185,52.8598,52.9087,5431.0
2024-07-23 11:05:00,54.05,54.08,53.99,54.08,7244.0,52.9185,52.9479,52.8598,52.9479,7244.0
2024-07-23 11:10:00,54.07,54.07,53.98,54.05,13224.0,52.9381,52.9381,52.85,52.9185,13224.0
2024-07-23 11:15:00,54.06,54.08,54.03,54.08,16483.0,52.9283,52.9479,52.8989,52.9479,16483.0
2024-07-23 11:20:00,54.08,54.08,54.01,54.02,26857.0,52.9479,52.9479,52.8794,52.8892,26857.0
2024-07-23 11:25:00,54.03,54.14,54.03,54.09,19413.0,52.8989,53.0066,52.8989,52.9577,19413.0
2024-07-23 11:30:00,54.1,54.1,54.04,54.07,8275.0,52.9675,52.9675,52.9087,52.9381,8275.0
2024-07-23 11:35:00,54.05,54.22,54.05,54.2,11453.0,52.9185,53.085,52.9185,53.0654,11453.0
2024-07-23 11:40:00,54.2,54.3,54.19,54.3,6546.0,53.0654,53.1633,53.0556,53.1633,6546.0
2024-07-23 11:45:00,54.3,54.34,54.26,54.33,12745.0,53.1633,53.2025,53.1241,53.1927,12745.0
2024-07-23 11:50:00,54.34,54.34,54.25,54.3,9856.0,53.2025,53.2025,53.1143,53.1633,9856.0
2024-07-23 11:55:00,54.3,54.32,54.27,54.3,6923.0,53.1633,53.1829,53.1339,53.1633,6923.0
2024-07-23 12:00:00,54.31,54.34,54.3,54.34,6955.0,53.1731,53.2025,53.1633,53.2025,6955.0
2024-07-23 12:05:00,54.33,54.33,54.27,54.28,7401.0,53.1927,53.1927,53.1339,53.1437,7401.0
2024-07-23 12:10:00,54.28,54.28,54.2,54.24,14228.0,53.1437,53.1437,53.0654,53.1046,14228.0
2024-07-23 12:15:00,54.24,54.28,54.23,54.26,4620.0,53.1046,53.1437,53.0948,53.1241,4620.0
2024-07-23 12:20:00,54.26,54.28,54.2,54.2,7090.0,53.1241,53.1437,53.0654,53.0654,7090.0
2024-07-23 12:25:00,54.19,54.28,54.19,54.22,6934.0,53.0556,53.1437,53.0556,53.085,6934.0
2024-07-23 12:30:00,54.21,54.21,54.18,54.2,6995.0,53.0752,53.0752,53.0458,53.0654,6995.0
2024-07-23 12:35:00,54.2,54.21,54.14,54.2,9340.0,53.0654,53.0752,53.0066,53.0654,9340.0
2024-07-23 12:40:00,54.21,54.24,54.2,54.2,8083.0,53.0752,53.1046,53.0654,53.0654,8083.0
2024-07-23 12:45:00,54.21,54.23,54.2,54.21,3597.0,53.0752,53.0948,53.0654,53.0752,3597.0
2024-07-23 12:50:00,54.21,54.21,54.18,54.18,11819.0,53.0752,53.0752,53.0458,53.0458,11819.0
2024-07-23 12:55:00,54.18,54.22,54.18,54.21,8053.0,53.0458,53.085,53.0458,53.0752,8053.0
2024-07-23 13:00:00,54.21,54.23,54.2,54.23,8981.0,53.0752,53.0948,53.0654,53.0948,8981.0
2024-07-23 13:05:00,54.23,54.23,54.14,54.14,7784.0,53.0948,53.0948,53.0066,53.0066,7784.0
2024-07-23 13:10:00,54.14,54.21,54.13,54.19,6669.0,53.0066,53.0752,52.9969,53.0556,6669.0
2024-07-23 13:15:00,54.18,54.24,54.16,54.24,14458.0,53.0458,53.1046,53.0262,53.1046,14458.0
2024-07-23 13:20:00,54.25,54.25,54.21,54.21,4696.0,53.1143,53.1143,53.0752,53.0752,4696.0
2024-07-23 13:25:00,54.21,54.23,54.2,54.23,5907.0,53.0752,53.0948,53.0654,53.0948,5907.0
2024-07-23 13:30:00,54.22,54.24,54.21,54.21,5146.0,53.085,53.1046,53.0752,53.0752,5146.0
2024-07-23 13:35:00,54.21,54.28,54.21,54.27,4735.0,53.0752,53.1437,53.0752,53.1339,4735.0
2024-07-23 13:40:00,54.26,54.27,54.25,54.27,2428.0,53.1241,53.1339,53.1143,53.1339,2428.0
2024-07-23 13:45:00,54.26,54.28,54.25,54.26,3951.0,53.1241,53.1437,53.1143,53.1241,3951.0
2024-07-23 13:50:00,54.26,54.28,54.25,54.26,4701.0,53.1241,53.1437,53.1143,53.1241,4701.0
2024-07-23 13:55:00,54.26,54.3,54.25,54.25,9854.0,53.1241,53.1633,53.1143,53.1143,9854.0
2024-07-23 14:00:00,54.25,54.35,54.24,54.33,5107.0,53.1143,53.2122,53.1046,53.1927,5107.0
2024-07-23 14:05:00,54.33,54.33,54.3,54.32,2855.0,53.1927,53.1927,53.1633,53.1829,2855.0
2024-07-23 14:10:00,54.32,54.33,54.3,54.3,5531.0,53.1829,53.1927,53.1633,53.1633,5531.0
2024-07-23 14:15:00,54.29,54.3,54.23,54.23,7828.0,53.1535,53.1633,53.0948,53.0948,7828.0
2024-07-23 14:20:00,54.23,54.24,54.2,54.22,7924.0,53.0948,53.1046,53.0654,53.085,7924.0
2024-07-23 14:25:00,54.23,54.25,54.2,54.23,10430.0,53.0948,53.1143,53.0654,53.0948,10430.0
2024-07-23 14:30:00,54.23,54.25,54.2,54.21,8402.0,53.0948,53.1143,53.0654,53.0752,8402.0
2024-07-23 14:35:00,54.22,54.23,54.21,54.22,6539.0,53.085,53.0948,53.0752,53.085,6539.0
2024-07-23 14:40:00,54.22,54.22,54.2,54.21,5317.0,53.085,53.085,53.0654,53.0752,5317.0
2024-07-23 14:45:00,54.2,54.21,54.16,54.18,20477.0,53.0654,53.0752,53.0262,53.0458,20477.0
2024-07-23 14:50:00,54.17,54.21,54.17,54.18,9500.0,53.036,53.0752,53.036,53.0458,9500.0
2024-07-23 14:55:00,54.18,54.21,54.14,54.2,12022.0,53.0458,53.0752,53.0066,53.0654,12022.0
2024-07-23 15:00:00,54.2,54.2,54.18,54.18,3207.0,53.0654,53.0654,53.0458,53.0458,3207.0
2024-07-23 15:05:00,54.18,54.22,54.17,54.18,15194.0,53.0458,53.085,53.036,53.0458,15194.0
2024-07-23 15:10:00,54.18,54.19,54.17,54.18,7589.0,53.0458,53.0556,53.036,53.0458,7589.0
2024-07-23 15:15:00,54.17,54.17,54.13,54.17,11975.0,53.036,53.036,52.9969,53.036,11975.0
2024-07-23 15:20:00,54.16,54.18,54.14,54.18,8336.0,53.0262,53.0458,53.0066,53.0458,8336.0
2024-07-23 15:25:00,54.18,54.21,54.17,54.2,9829.0,53.0458,53.0752,53.036,53.0654,9829.0
2024-07-23 15:30:00,54.2,54.22,54.18,54.18,17182.0,53.0654,53.085,53.0458,53.0458,17182.0
2024-07-23 15:35:00,54.18,54.19,54.08,54.08,35021.0,53.0458,53.0556,52.9479,52.9479,35021.0
2024-07-23 15:40:00,54.08,54.08,53.98,53.99,29398.0,52.9479,52.9479,52.85,52.8598,29398.0
2024-07-23 15:45:00,53.98,53.99,53.94,53.98,50549.0,52.85,52.8598,52.8108,52.85,50549.0
2024-07-23 15:50:00,53.98,54.0,53.88,53.89,72212.0,52.85,52.8696,52.7521,52.7619,72212.0
2024-07-23 15:55:00,53.89,53.9,53.84,53.84,269850.0,52.7619,52.7717,52.7129,52.7129,269850.0
2024-07-24 09:30:00,53.94,53.94,53.57,53.65,53530.0,52.8108,52.8108,52.4486,52.5269,53530.0
2024-07-24 09:35:00,53.62,53.66,53.47,53.55,22230.0,52.4975,52.5367,52.3507,52.429,22230.0
2024-07-24 09:40:00,53.55,53.75,53.55,53.64,42513.0,52.429,52.6248,52.429,52.5171,42513.0
2024-07-24 09:45:00,53.66,53.77,53.64,53.72,11708.0,52.5367,52.6444,52.5171,52.5954,11708.0
2024-07-24 09:50:00,53.73,53.73,53.49,53.5,14828.0,52.6052,52.6052,52.3703,52.38,14828.0
2024-07-24 09:55:00,53.48,53.52,53.45,53.52,12148.0,52.3605,52.3996,52.3311,52.3996,12148.0
2024-07-24 10:00:00,53.53,53.56,53.45,53.46,15213.0,52.4094,52.4388,52.3311,52.3409,15213.0
2024-07-24 10:05:00,53.46,53.5,53.42,53.42,51615.0,52.3409,52.38,52.3017,52.3017,51615.0
2024-07-24 10:10:00,53.39,53.41,53.31,53.39,31916.0,52.2723,52.2919,52.194,52.2723,31916.0
2024-07-24 10:15:00,53.41,53.44,53.36,53.36,14023.0,52.2919,52.3213,52.243,52.243,14023.0
2024-07-24 10:20:00,53.36,53.37,53.28,53.34,15488.0,52.243,52.2528,52.1646,52.2234,15488.0
2024-07-24 10:25:00,53.35,53.52,53.34,53.48,27353.0,52.2332,52.3996,52.2234,52.3605,27353.0
2024-07-24 10:30:00,53.49,53.58,53.49,53.54,13023.0,52.3703,52.4584,52.3703,52.4192,13023.0
2024-07-24 10:35:00,53.55,53.63,53.53,53.58,11112.0,52.429,52.5073,52.4094,52.4584,11112.0
2024-07-24 10:40:00,53.59,53.62,53.56,53.6,11772.0,52.4682,52.4975,52.4388,52.4779,11772.0
2024-07-24 10:45:00,53.6,53.66,53.53,53.61,23022.0,52.4779,52.5367,52.4094,52.4877,23022.0
2024-07-24 10:50:00,53.6,53.74,53.6,53.63,10782.0,52.4779,52.615,52.4779,52.5073,10782.0
2024-07-24 10:55:00,53.64,53.64,53.59,53.62,9442.0,52.5171,52.5171,52.4682,52.4975,9442.0
2024-07-24 11:00:00,53.62,53.63,53.59,53.62,15646.0,52.4975,52.5073,52.4682,52.4975,15646.0
2024-07-24 11:05:00,53.61,53.67,53.59,53.66,13118.0,52.4877,52.5465,52.4682,52.5367,13118.0
2024-07-24 11:10:00,53.67,53.75,53.66,53.75,10072.0,52.5465,52.6248,52.5367,52.6248,10072.0
2024-07-24 11:15:00,53.75,53.79,53.74,53.75,14976.0,52.6248,52.664,52.615,52.6248,14976.0
2024-07-24 11:20:00,53.75,53.84,53.73,53.82,61489.0,52.6248,52.7129,52.6052,52.6933,61489.0
2024-07-24 11:25:00,53.82,53.83,53.77,53.8,13925.0,52.6933,52.7031,52.6444,52.6738,13925.0
2024-07-24 11:30:00,53.8,53.87,53.8,53.84,8063.0,52.6738,52.7423,52.6738,52.7129,8063.0
2024-07-24 11:35:00,53.84,53.84,53.78,53.8,10202.0,52.7129,52.7129,52.6542,52.6738,10202.0
2024-07-24 11:40:00,53.8,53.82,53.77,53.78,15845.0,52.6738,52.6933,52.6444,52.6542,15845.0
2024-07-24 11:45:00,53.78,53.85,53.76,53.85,17842.0,52.6542,52.7227,52.6346,52.7227,17842.0
2024-07-24 11:50:00,53.87,53.93,53.86,53.87,9295.0,52.7423,52.801,52.7325,52.7423,9295.0
2024-07-24 11:55:00,53.87,53.93,53.86,53.93,9054.0,52.7423,52.801,52.7325,52.801,9054.0
2024-07-24 12:00:00,53.94,54.08,53.94,54.02,9761.0,52.8108,52.9479,52.8108,52.8892,9761.0
2024-07-24 12:05:00,54.02,54.07,54.02,54.06,13300.0,52.8892,52.9381,52.8892,52.9283,13300.0
2024-07-24 12:10:00,54.07,54.11,54.05,54.09,11538.0,52.9381,52.9773,52.9185,52.9577,11538.0
2024-07-24 12:15:00,54.09,54.19,54.09,54.18,47652.0,52.9577,53.0556,52.9577,53.0458,47652.0
2024-07-24 12:20:00,54.18,54.22,54.16,54.17,24302.0,53.0458,53.085,53.0262,53.036,24302.0
2024-07-24 12:25:00,54.16,54.24,54.16,54.22,47012.0,53.0262,53.1046,53.0262,53.085,47012.0
2024-07-24 12:30:00,54.22,54.23,54.06,54.06,107361.0,53.085,53.0948,52.9283,52.9283,107361.0
2024-07-24 12:35:00,54.05,54.18,54.04,54.18,17416.0,52.9185,53.0458,52.9087,53.0458,17416.0
2024-07-24 12:40:00,54.19,54.19,54.15,54.16,8181.0,53.0556,53.0556,53.0164,53.0262,8181.0
2024-07-24 12:45:00,54.16,54.18,54.1,54.1,20833.0,53.0262,53.0458,52.9675,52.9675,20833.0
2024-07-24 12:50:00,54.09,54.1,54.07,54.09,6026.0,52.9577,52.9675,52.9381,52.9577,6026.0
2024-07-24 12:55:00,54.08,54.13,54.07,54.13,15024.0,52.9479,52.9969,52.9381,52.9969,15024.0
2024-07-24 13:00:00,54.13,54.15,54.1,54.13,15245.0,52.9969,53.0164,52.9675,52.9969,15245.0
2024-07-24 13:05:00,54.13,54.14,54.1,54.13,9597.0,52.9969,53.0066,52.9675,52.9969,9597.0
2024-07-24 13:10:00,54.15,54.15,54.09,54.1,11941.0,53.0164,53.0164,52.9577,52.9675,11941.0
2024-07-24 13:15:00,54.1,54.13,54.06,54.08,10971.0,52.9675,52.9969,52.9283,52.9479,10971.0
2024-07-24 13:20:00,54.08,54.08,54.05,54.08,11572.0,52.9479,52.9479,52.9185,52.9479,11572.0
2024-07-24 13:25:00,54.08,54.1,54.02,54.04,20367.0,52.9479,52.9675,52.8892,52.9087,20367.0
2024-07-24 13:30:00,54.03,54.1,54.01,54.09,14681.0,52.8989,52.9675,52.8794,52.9577,14681.0
2024-07-24 13:35:00,54.09,54.1,54.07,54.07,17139.0,52.9577,52.9675,52.9381,52.9381,17139.0
2024-07-24 13:40:00,54.07,54.14,54.07,54.14,18127.0,52.9381,53.0066,52.9381,53.0066,18127.0
2024-07-24 13:45:00,54.13,54.17,54.12,54.16,14135.0,52.9969,53.036,52.9871,53.0262,14135.0
2024-07-24 13:50:00,54.16,54.17,54.13,54.15,12558.0,53.0262,53.036,52.9969,53.0164,12558.0
2024-07-24 13:55:00,54.16,54.17,54.12,54.16,15088.0,53.0262,53.036,52.9871,53.0262,15088.0
2024-07-24 14:00:00,54.16,54.2,54.14,54.19,13524.0,53.0262,53.0654,53.0066,53.0556,13524.0
2024-07-24 14:05:00,54.18,54.22,54.17,54.19,20948.0,53.0458,53.085,53.036,53.0556,20948.0
2024-07-24 14:10:00,54.19,54.19,54.14,54.16,10097.0,53.0556,53.0556,53.0066,53.0262,10097.0
2024-07-24 14:15:00,54.17,54.17,54.12,54.15,16931.0,53.036,53.036,52.9871,53.0164,16931.0
2024-07-24 14:20:00,54.15,54.16,54.13,54.15,19752.0,53.0164,53.0262,52.9969,53.0164,19752.0
2024-07-24 14:25:00,54.14,54.2,54.13,54.18,30327.0,53.0066,53.0654,52.9969,53.0458,30327.0
2024-07-24 14:30:00,54.18,54.18,54.15,54.16,16560.0,53.0458,53.0458,53.0164,53.0262,16560.0
2024-07-24 14:35:00,54.16,54.16,54.07,54.08,24720.0,53.0262,53.0262,52.9381,52.9479,24720.0
2024-07-24 14:40:00,54.09,54.13,54.08,54.11,14217.0,52.9577,52.9969,52.9479,52.9773,14217.0
2024-07-24 14:45:00,54.12,54.14,54.09,54.13,34401.0,52.9871,53.0066,52.9577,52.9969,34401.0
2024-07-24 14:50:00,54.12,54.13,54.06,54.09,13493.0,52.9871,52.9969,52.9283,52.9577,13493.0
2024-07-24 14:55:00,54.1,54.14,54.09,54.12,15609.0,52.9675,53.0066,52.9577,52.9871,15609.0
2024-07-24 15:00:00,54.11,54.13,54.06,54.07,26502.0,52.9773,52.9969,52.9283,52.9381,26502.0
2024-07-24 15:05:00,54.07,54.09,54.03,54.08,27679.0,52.9381,52.9577,52.8989,52.9479,27679.0
2024-07-24 15:10:00,54.08,54.1,54.05,54.06,15272.0,52.9479,52.9675,52.9185,52.9283,15272.0
2024-07-24 15:15:00,54.05,54.08,54.04,54.07,25346.0,52.9185,52.9479,52.9087,52.9381,25346.0
2024-07-24 15:20:00,54.08,54.13,54.07,54.13,50626.0,52.9479,52.9969,52.9381,52.9969,50626.0
2024-07-24 15:25:00,54.13,54.14,54.08,54.13,29753.0,52.9969,53.0066,52.9479,52.9969,29753.0
2024-07-24 15:30:00,54.13,54.17,54.1,54.15,38054.0,52.9969,53.036,52.9675,53.0164,38054.0
2024-07-24 15:35:00,54.14,54.22,54.13,54.16,33979.0,53.0066,53.085,52.9969,53.0262,33979.0
2024-07-24 15:40:00,54.16,54.22,54.13,54.22,36010.0,53.0262,53.085,52.9969,53.085,36010.0
2024-07-24 15:45:00,54.22,54.25,54.21,54.23,67630.0,53.085,53.1143,53.0752,53.0948,67630.0
2024-07-24 15:50:00,54.23,54.29,54.21,54.27,141479.0,53.0948,53.1535,53.0752,53.1339,141479.0
2024-07-24 15:55:00,54.28,54.28,54.15,54.19,387481.0,53.1437,53.1437,53.0164,53.0556,387481.0
2024-07-25 09:30:00,54.25,54.36,54.16,54.19,36521.0,53.1143,53.222,53.0262,53.0556,36521.0
2024-07-25 09:35:00,54.17,54.21,54.1,54.15,11862.0,53.036,53.0752,52.9675,53.0164,11862.0
2024-07-25 09:40:00,54.15,54.27,54.14,54.26,30197.0,53.0164,53.1339,53.0066,53.1241,30197.0
2024-07-25 09:45:00,54.26,54.4,54.24,54.29,22962.0,53.1241,53.2612,53.1046,53.1535,22962.0
2024-07-25 09:50:00,54.3,54.36,54.25,54.35,14494.0,53.1633,53.222,53.1143,53.2122,14494.0
2024-07-25 09:55:00,54.35,54.56,54.35,54.52,15214.0,53.2122,53.4179,53.2122,53.3787,15214.0
2024-07-25 10:00:00,54.52,54.53,54.42,54.52,32441.0,53.3787,53.3885,53.2808,53.3787,32441.0
2024-07-25 10:05:00,54.52,54.74,54.5,54.73,23257.0,53.3787,53.5941,53.3591,53.5843,23257.0
2024-07-25 10:10:00,54.73,54.81,54.69,54.8,30189.0,53.5843,53.6626,53.5451,53.6528,30189.0
2024-07-25 10:15:00,54.78,54.79,54.62,54.63,34107.0,53.6332,53.643,53.4766,53.4864,34107.0
2024-07-25 10:20:00,54.64,54.64,54.38,54.38,31534.0,53.4962,53.4962,53.2416,53.2416,31534.0
2024-07-25 10:25:00,54.38,54.4,54.24,54.37,30069.0,53.2416,53.2612,53.1046,53.2318,30069.0
2024-07-25 10:30:00,54.35,54.4,54.23,54.27,15570.0,53.2122,53.2612,53.0948,53.1339,15570.0
2024-07-25 10:35:00,54.27,54.3,54.22,54.23,13387.0,53.1339,53.1633,53.085,53.0948,13387.0
2024-07-25 10:40:00,54.22,54.23,54.06,54.07,18281.0,53.085,53.0948,52.9283,52.9381,18281.0
2024-07-25 10:45:00,54.07,54.08,53.99,54.01,22204.0,52.9381,52.9479,52.8598,52.8794,22204.0
2024-07-25 10:50:00,54.01,54.09,53.98,54.08,20307.0,52.8794,52.9577,52.85,52.9479,20307.0
2024-07-25 10:55:00,54.09,54.1,53.96,53.98,13158.0,52.9577,52.9675,52.8304,52.85,13158.0
2024-07-25 11:00:00,53.98,54.12,53.97,54.09,17004.0,52.85,52.9871,52.8402,52.9577,17004.0
2024-07-25 11:05:00,54.1,54.15,54.07,54.11,16436.0,52.9675,53.0164,52.9381,52.9773,16436.0
2024-07-25 11:10:00,54.11,54.11,54.04,54.09,11235.0,52.9773,52.9773,52.9087,52.9577,11235.0
2024-07-25 11:15:00,54.09,54.1,53.93,53.94,47769.0,52.9577,52.9675,52.801,52.8108,47769.0
2024-07-25 11:20:00,53.94,53.96,53.85,53.85,25681.0,52.8108,52.8304,52.7227,52.7227,25681.0
2024-07-25 11:25:00,53.85,53.86,53.74,53.75,21947.0,52.7227,52.7325,52.615,52.6248,21947.0
2024-07-25 11:30:00,53.75,53.79,53.69,53.76,16467.0,52.6248,52.664,52.5661,52.6346,16467.0
2024-07-25 11:35:00,53.75,53.79,53.72,53.76,12800.0,52.6248,52.664,52.5954,52.6346,12800.0
2024-07-25 11:40:00,53.76,53.86,53.76,53.81,15791.0,52.6346,52.7325,52.6346,52.6836,15791.0
2024-07-25 11:45:00,53.81,53.84,53.79,53.8,10064.0,52.6836,52.7129,52.664,52.6738,10064.0
2024-07-25 11:50:00,53.81,53.84,53.71,53.71,12490.0,52.6836,52.7129,52.5856,52.5856,12490.0
2024-07-25 11:55:00,53.71,53.78,53.7,53.77,16660.0,52.5856,52.6542,52.5759,52.6444,16660.0
2024-07-25 12:00:00,53.77,53.79,53.71,53.75,8641.0,52.6444,52.664,52.5856,52.6248,8641.0
2024-07-25 12:05:00,53.76,53.88,53.76,53.82,31496.0,52.6346,52.7521,52.6346,52.6933,31496.0
2024-07-25 12:10:00,53.81,53.85,53.79,53.85,12638.0,52.6836,52.7227,52.664,52.7227,12638.0
2024-07-25 12:15:00,53.84,53.92,53.84,53.89,17882.0,52.7129,52.7912,52.7129,52.7619,17882.0
2024-07-25 12:20:00,53.9,53.91,53.78,53.79,14983.0,52.7717,52.7815,52.6542,52.664,14983.0
2024-07-25 12:25:00,53.8,53.82,53.77,53.78,8364.0,52.6738,52.6933,52.6444,52.6542,8364.0
2024-07-25 12:30:00,53.78,53.81,53.75,53.75,9968.0,52.6542,52.6836,52.6248,52.6248,9968.0
2024-07-25 12:35:00,53.76,53.79,53.69,53.74,12396.0,52.6346,52.664,52.5661,52.615,12396.0
2024-07-25 12:40:00,53.75,53.79,53.74,53.75,7488.0,52.6248,52.664,52.615,52.6248,7488.0
2024-07-25 12:45:00,53.75,53.76,53.65,53.66,15601.0,52.6248,52.6346,52.5269,52.5367,15601.0
2024-07-25 12:50:00,53.67,53.67,53.65,53.66,6324.0,52.5465,52.5465,52.5269,52.5367,6324.0
2024-07-25 12:55:00,53.66,53.68,53.61,53.66,13614.0,52.5367,52.5563,52.4877,52.5367,13614.0
2024-07-25 13:00:00,53.66,53.69,53.61,53.62,25616.0,52.5367,52.5661,52.4877,52.4975,25616.0
2024-07-25 13:05:00,53.61,53.63,53.6,53.63,13258.0,52.4877,52.5073,52.4779,52.5073,13258.0
2024-07-25 13:10:00,53.64,53.68,53.61,53.66,8547.0,52.5171,52.5563,52.4877,52.5367,8547.0
2024-07-25 13:15:00,53.66,53.66,53.61,53.64,8421.0,52.5367,52.5367,52.4877,52.5171,8421.0
2024-07-25 13:20:00,53.63,53.66,53.61,53.66,8402.0,52.5073,52.5367,52.4877,52.5367,8402.0
2024-07-25 13:25:00,53.66,53.67,53.61,53.63,10761.0,52.5367,52.5465,52.4877,52.5073,10761.0
2024-07-25 13:30:00,53.63,53.67,53.63,53.67,26344.0,52.5073,52.5465,52.5073,52.5465,26344.0
2024-07-25 13:35:00,53.66,53.7,53.65,53.66,15120.0,52.5367,52.5759,52.5269,52.5367,15120.0
2024-07-25 13:40:00,53.66,53.72,53.65,53.7,22464.0,52.5367,52.5954,52.5269,52.5759,22464.0
2024-07-25 13:45:00,53.7,53.73,53.69,53.7,14106.0,52.5759,52.6052,52.5661,52.5759,14106.0
2024-07-25 13:50:00,53.69,53.69,53.64,53.66,21792.0,52.5661,52.5661,52.5171,52.5367,21792.0
2024-07-25 13:55:00,53.67,53.71,53.67,53.68,24163.0,52.5465,52.5856,52.5465,52.5563,24163.0
2024-07-25 14:00:00,53.68,53.68,53.63,53.63,14708.0,52.5563,52.5563,52.5073,52.5073,14708.0
2024-07-25 14:05:00,53.62,53.67,53.6,53.66,11585.0,52.4975,52.5465,52.4779,52.5367,11585.0
2024-07-25 14:10:00,53.67,53.73,53.64,53.73,9663.0,52.5465,52.6052,52.5171,52.6052,9663.0
2024-07-25 14:15:00,53.73,53.76,53.72,53.75,12706.0,52.6052,52.6346,52.5954,52.6248,12706.0
2024-07-25 14:20:00,53.75,53.78,53.75,53.75,14932.0,52.6248,52.6542,52.6248,52.6248,14932.0
2024-07-25 14:25:00,53.75,53.76,53.73,53.74,5454.0,52.6248,52.6346,52.6052,52.615,5454.0
2024-07-25 14:30:00,53.74,53.75,53.71,53.73,11150.0,52.615,52.6248,52.5856,52.6052,11150.0
2024-07-25 14:35:00,53.73,53.76,53.7,53.7,12011.0,52.6052,52.6346,52.5759,52.5759,12011.0
2024-07-25 14:40:00,53.71,53.75,53.7,53.73,14366.0,52.5856,52.6248,52.5759,52.6052,14366.0
2024-07-25 14:45:00,53.73,53.74,53.7,53.73,11309.0,52.6052,52.615,52.5759,52.6052,11309.0
2024-07-25 14:50:00,53.73,53.73,53.69,53.7,11731.0,52.6052,52.6052,52.5661,52.5759,11731.0
2024-07-25 14:55:00,53.69,53.7,53.59,53.6,26414.0,52.5661,52.5759,52.4682,52.4779,26414.0
2024-07-25 15:00:00,53.6,53.61,53.57,53.59,14049.0,52.4779,52.4877,52.4486,52.4682,14049.0
2024-07-25 15:05:00,53.59,53.59,53.54,53.59,29483.0,52.4682,52.4682,52.4192,52.4682,29483.0
2024-07-25 15:10:00,53.59,53.61,53.58,53.6,36667.0,52.4682,52.4877,52.4584,52.4779,36667.0
2024-07-25 15:15:00,53.6,53.66,53.57,53.62,44063.0,52.4779,52.5367,52.4486,52.4975,44063.0
2024-07-25 15:20:00,53.61,53.63,53.59,53.6,31106.0,52.4877,52.5073,52.4682,52.4779,31106.0
2024-07-25 15:25:00,53.6,53.62,53.58,53.59,31697.0,52.4779,52.4975,52.4584,52.4682,31697.0
2024-07-25 15:30:00,53.59,53.66,53.58,53.64,61137.0,52.4682,52.5367,52.4584,52.5171,61137.0
2024-07-25 15:35:00,53.64,53.64,53.57,53.58,26104.0,52.5171,52.5171,52.4486,52.4584,26104.0
2024-07-25 15:40:00,53.58,53.59,53.53,53.54,32902.0,52.4584,52.4682,52.4094,52.4192,32902.0
2024-07-25 15:45:00,53.54,53.56,53.43,53.44,78917.0,52.4192,52.4388,52.3115,52.3213,78917.0
2024-07-25 15:50:00,53.44,53.46,53.37,53.38,91872.0,52.3213,52.3409,52.2528,52.2626,91872.0
2024-07-25 15:55:00,53.38,53.42,53.3,53.3,269045.0,52.2626,52.3017,52.1842,52.1842,269045.0
2024-07-26 09:30:00,53.32,53.51,53.28,53.48,50442.0,52.2038,52.3898,52.1646,52.3605,50442.0
2024-07-26 09:35:00,53.48,53.64,53.37,53.51,11544.0,52.3605,52.5171,52.2528,52.3898,11544.0
2024-07-26 09:40:00,53.54,53.66,53.51,53.61,8262.0,52.4192,52.5367,52.3898,52.4877,8262.0
2024-07-26 09:45:00,53.61,53.71,53.55,53.65,9507.0,52.4877,52.5856,52.429,52.5269,9507.0
2024-07-26 09:50:00,53.6,53.62,53.51,53.54,8321.0,52.4779,52.4975,52.3898,52.4192,8321.0
2024-07-26 09:55:00,53.55,53.57,53.44,53.48,16185.0,52.429,52.4486,52.3213,52.3605,16185.0
2024-07-26 10:00:00,53.46,53.77,53.45,53.75,12724.0,52.3409,52.6444,52.3311,52.6248,12724.0
2024-07-26 10:05:00,53.75,53.82,53.7,53.81,14556.0,52.6248,52.6933,52.5759,52.6836,14556.0
2024-07-26 10:10:00,53.82,53.82,53.76,53.78,11357.0,52.6933,52.6933,52.6346,52.6542,11357.0
2024-07-26 10:15:00,53.77,53.9,53.76,53.85,10837.0,52.6444,52.7717,52.6346,52.7227,10837.0
2024-07-26 10:20:00,53.85,53.91,53.81,53.86,11937.0,52.7227,52.7815,52.6836,52.7325,11937.0
2024-07-26 10:25:00,53.87,53.96,53.86,53.89,9828.0,52.7423,52.8304,52.7325,52.7619,9828.0
2024-07-26 10:30:00,53.89,53.93,53.87,53.87,13988.0,52.7619,52.801,52.7423,52.7423,13988.0
2024-07-26 10:35:00,53.88,53.88,53.73,53.81,12113.0,52.7521,52.7521,52.6052,52.6836,12113.0
2024-07-26 10:40:00,53.84,53.86,53.76,53.76,12875.0,52.7129,52.7325,52.6346,52.6346,12875.0
2024-07-26 10:45:00,53.78,53.89,53.78,53.85,16612.0,52.6542,52.7619,52.6542,52.7227,16612.0
2024-07-26 10:50:00,53.85,53.94,53.83,53.93,6257.0,52.7227,52.8108,52.7031,52.801,6257.0
2024-07-26 10:55:00,53.93,53.94,53.87,53.93,16163.0,52.801,52.8108,52.7423,52.801,16163.0
2024-07-26 11:00:00,53.94,54.02,53.94,53.96,9786.0,52.8108,52.8892,52.8108,52.8304,9786.0
2024-07-26 11:05:00,53.97,54.02,53.96,53.97,7614.0,52.8402,52.8892,52.8304,52.8402,7614.0
2024-07-26 11:10:00,53.98,54.03,53.96,54.02,13449.0,52.85,52.8989,52.8304,52.8892,13449.0
2024-07-26 11:15:00,54.02,54.06,54.01,54.05,7966.0,52.8892,52.9283,52.8794,52.9185,7966.0
2024-07-26 11:20:00,54.05,54.08,54.05,54.07,9317.0,52.9185,52.9479,52.9185,52.9381,9317.0
2024-07-26 11:25:00,54.06,54.09,54.05,54.07,7795.0,52.9283,52.9577,52.9185,52.9381,7795.0
2024-07-26 11:30:00,54.07,54.1,54.06,54.06,9221.0,52.9381,52.9675,52.9283,52.9283,9221.0
2024-07-26 11:35:00,54.04,54.08,54.04,54.08,16980.0,52.9087,52.9479,52.9087,52.9479,16980.0
2024-07-26 11:40:00,54.08,54.1,54.06,54.08,5275.0,52.9479,52.9675,52.9283,52.9479,5275.0
2024-07-26 11:45:00,54.08,54.1,54.06,54.09,4167.0,52.9479,52.9675,52.9283,52.9577,4167.0
2024-07-26 11:50:00,54.09,54.12,54.06,54.11,22435.0,52.9577,52.9871,52.9283,52.9773,22435.0
2024-07-26 11:55:00,54.11,54.22,54.11,54.22,11918.0,52.9773,53.085,52.9773,53.085,11918.0
2024-07-26 12:00:00,54.22,54.27,54.2,54.21,24263.0,53.085,53.1339,53.0654,53.0752,24263.0
2024-07-26 12:05:00,54.2,54.25,54.2,54.24,10931.0,53.0654,53.1143,53.0654,53.1046,10931.0
2024-07-26 12:10:00,54.25,54.28,54.21,54.22,27620.0,53.1143,53.1437,53.0752,53.085,27620.0
2024-07-26 12:15:00,54.22,54.22,54.18,54.18,9388.0,53.085,53.085,53.0458,53.0458,9388.0
2024-07-26 12:20:00,54.17,54.17,54.09,54.11,6649.0,53.036,53.036,52.9577,52.9773,6649.0
2024-07-26 12:25:00,54.13,54.16,54.12,54.16,8231.0,52.9969,53.0262,52.9871,53.0262,8231.0
2024-07-26 12:30:00,54.16,54.22,54.15,54.21,9982.0,53.0262,53.085,53.0164,53.0752,9982.0
2024-07-26 12:35:00,54.22,54.28,54.21,54.27,15811.0,53.085,53.1437,53.0752,53.1339,15811.0
2024-07-26 12:40:00,54.27,54.33,54.26,54.3,14706.0,53.1339,53.1927,53.1241,53.1633,14706.0
2024-07-26 12:45:00,54.29,54.3,54.24,54.25,5215.0,53.1535,53.1633,53.1046,53.1143,5215.0
2024-07-26 12:50:00,54.25,54.3,54.24,54.28,8598.0,53.1143,53.1633,53.1046,53.1437,8598.0
2024-07-26 12:55:00,54.27,54.37,54.27,54.37,18936.0,53.1339,53.2318,53.1339,53.2318,18936.0
2024-07-26 13:00:00,54.37,54.39,54.35,54.38,11920.0,53.2318,53.2514,53.2122,53.2416,11920.0
2024-07-26 13:05:00,54.37,54.39,54.35,54.39,12827.0,53.2318,53.2514,53.2122,53.2514,12827.0
2024-07-26 13:10:00,54.39,54.43,54.38,54.41,19669.0,53.2514,53.2906,53.2416,53.271,19669.0
2024-07-26 13:15:00,54.41,54.43,54.32,54.34,23662.0,53.271,53.2906,53.1829,53.2025,23662.0
2024-07-26 13:20:00,54.34,54.35,54.27,54.27,21949.0,53.2025,53.2122,53.1339,53.1339,21949.0
2024-07-26 13:25:00,54.27,54.27,54.22,54.26,10201.0,53.1339,53.1339,53.085,53.1241,10201.0
2024-07-26 13:30:00,54.26,54.26,54.2,54.24,13838.0,53.1241,53.1241,53.0654,53.1046,13838.0
2024-07-26 13:35:00,54.24,54.24,54.18,54.22,15018.0,53.1046,53.1046,53.0458,53.085,15018.0
2024-07-26 13:40:00,54.22,54.23,54.14,54.14,8484.0,53.085,53.0948,53.0066,53.0066,8484.0
2024-07-26 13:45:00,54.15,54.16,54.12,54.13,10234.0,53.0164,53.0262,52.9871,52.9969,10234.0
2024-07-26 13:50:00,54.13,54.14,54.12,54.14,7874.0,52.9969,53.0066,52.9871,53.0066,7874.0
2024-07-26 13:55:00,54.13,54.14,54.11,54.12,9064.0,52.9969,53.0066,52.9773,52.9871,9064.0
2024-07-26 14:00:00,54.12,54.14,54.09,54.09,7713.0,52.9871,53.0066,52.9577,52.9577,7713.0
2024-07-26 14:05:00,54.1,54.13,54.09,54.13,2074.0,52.9675,52.9969,52.9577,52.9969,2074.0
2024-07-26 14:10:00,54.13,54.17,54.13,54.14,11863.0,52.9969,53.036,52.9969,53.0066,11863.0
2024-07-26 14:15:00,54.13,54.15,54.12,54.14,8589.0,52.9969,53.0164,52.9871,53.0066,8589.0
2024-07-26 14:20:00,54.14,54.15,54.12,54.14,7010.0,53.0066,53.0164,52.9871,53.0066,7010.0
2024-07-26 14:25:00,54.13,54.13,54.09,54.09,6991.0,52.9969,52.9969,52.9577,52.9577,6991.0
2024-07-26 14:30:00,54.09,54.09,54.05,54.07,7244.0,52.9577,52.9577,52.9185,52.9381,7244.0
2024-07-26 14:35:00,54.07,54.08,54.06,54.07,9693.0,52.9381,52.9479,52.9283,52.9381,9693.0
2024-07-26 14:40:00,54.07,54.07,54.02,54.05,8216.0,52.9381,52.9381,52.8892,52.9185,8216.0
2024-07-26 14:45:00,54.05,54.05,54.02,54.03,4593.0,52.9185,52.9185,52.8892,52.8989,4593.0
2024-07-26 14:50:00,54.03,54.04,54.0,54.01,7876.0,52.8989,52.9087,52.8696,52.8794,7876.0
2024-07-26 14:55:00,54.01,54.01,53.99,54.0,12665.0,52.8794,52.8794,52.8598,52.8696,12665.0
2024-07-26 15:00:00,54.0,54.06,54.0,54.02,8313.0,52.8696,52.9283,52.8696,52.8892,8313.0
2024-07-26 15:05:00,54.02,54.05,53.99,54.05,10232.0,52.8892,52.9185,52.8598,52.9185,10232.0
2024-07-26 15:10:00,54.05,54.11,54.04,54.09,13893.0,52.9185,52.9773,52.9087,52.9577,13893.0
2024-07-26 15:15:00,54.09,54.15,54.08,54.15,10525.0,52.9577,53.0164,52.9479,53.0164,10525.0
2024-07-26 15:20:00,54.15,54.18,54.14,54.16,9263.0,53.0164,53.0458,53.0066,53.0262,9263.0
2024-07-26 15:25:00,54.17,54.18,54.14,54.14,11542.0,53.036,53.0458,53.0066,53.0066,11542.0
2024-07-26 15:30:00,54.14,54.15,54.1,54.12,12381.0,53.0066,53.0164,52.9675,52.9871,12381.0
2024-07-26 15:35:00,54.12,54.15,54.09,54.12,18586.0,52.9871,53.0164,52.9577,52.9871,18586.0
2024-07-26 15:40:00,54.13,54.16,54.13,54.15,34257.0,52.9969,53.0262,52.9969,53.0164,34257.0
2024-07-26 15:45:00,54.15,54.2,54.12,54.18,29793.0,53.0164,53.0654,52.9871,53.0458,29793.0
2024-07-26 15:50:00,54.19,54.21,54.11,54.12,64483.0,53.0556,53.0752,52.9773,52.9871,64483.0
2024-07-26 15:55:00,54.12,54.32,54.12,54.29,208498.0,52.9871,53.1829,52.9871,53.1535,208498.0
2024-07-29 09:30:00,54.15,54.15,53.94,54.1,26989.0,53.0164,53.0164,52.8108,52.9675,26989.0
2024-07-29 09:35:00,54.09,54.13,53.99,54.12,9516.0,52.9577,52.9969,52.8598,52.9871,9516.0
2024-07-29 09:40:00,54.09,54.1,53.96,53.97,7597.0,52.9577,52.9675,52.8304,52.8402,7597.0
2024-07-29 09:45:00,53.97,53.99,53.83,53.89,19477.0,52.8402,52.8598,52.7031,52.7619,19477.0
2024-07-29 09:50:00,53.84,53.86,53.76,53.8,7775.0,52.7129,52.7325,52.6346,52.6738,7775.0
2024-07-29 09:55:00,53.79,53.89,53.78,53.89,10941.0,52.664,52.7619,52.6542,52.7619,10941.0
2024-07-29 10:00:00,53.88,54.02,53.85,53.98,18404.0,52.7521,52.8892,52.7227,52.85,18404.0
2024-07-29 10:05:00,53.98,54.09,53.98,54.02,20101.0,52.85,52.9577,52.85,52.8892,20101.0
2024-07-29 10:10:00,54.01,54.12,54.01,54.1,9257.0,52.8794,52.9871,52.8794,52.9675,9257.0
2024-07-29 10:15:00,54.1,54.14,54.0,54.01,8109.0,52.9675,53.0066,52.8696,52.8794,8109.0
2024-07-29 10:20:00,54.0,54.03,53.97,53.97,16516.0,52.8696,52.8989,52.8402,52.8402,16516.0
2024-07-29 10:25:00,53.97,53.99,53.91,53.91,10179.0,52.8402,52.8598,52.7815,52.7815,10179.0
2024-07-29 10:30:00,53.9,53.9,53.8,53.81,7752.0,52.7717,52.7717,52.6738,52.6836,7752.0
2024-07-29 10:35:00,53.81,53.85,53.77,53.85,10848.0,52.6836,52.7227,52.6444,52.7227,10848.0
2024-07-29 10:40:00,53.83,53.87,53.79,53.87,12066.0,52.7031,52.7423,52.664,52.7423,12066.0
2024-07-29 10:45:00,53.87,53.92,53.86,53.87,13903.0,52.7423,52.7912,52.7325,52.7423,13903.0
2024-07-29 10:50:00,53.88,54.02,53.88,54.02,14868.0,52.7521,52.8892,52.7521,52.8892,14868.0
2024-07-29 10:55:00,54.02,54.07,53.98,54.07,22049.0,52.8892,52.9381,52.85,52.9381,22049.0
2024-07-29 11:00:00,54.1,54.1,53.99,54.01,10393.0,52.9675,52.9675,52.8598,52.8794,10393.0
2024-07-29 11:05:00,54.0,54.03,53.93,54.0,9522.0,52.8696,52.8989,52.801,52.8696,9522.0
2024-07-29 11:10:00,54.01,54.08,54.01,54.06,6517.0,52.8794,52.9479,52.8794,52.9283,6517.0
2024-07-29 11:15:00,54.08,54.08,54.03,54.05,18540.0,52.9479,52.9479,52.8989,52.9185,18540.0
2024-07-29 11:20:00,54.05,54.1,54.05,54.1,9050.0,52.9185,52.9675,52.9185,52.9675,9050.0
2024-07-29 11:25:00,54.1,54.11,54.03,54.05,23437.0,52.9675,52.9773,52.8989,52.9185,23437.0
2024-07-29 11:30:00,54.05,54.13,54.04,54.12,8489.0,52.9185,52.9969,52.9087,52.9871,8489.0
2024-07-29 11:35:00,54.12,54.13,54.05,54.07,8461.0,52.9871,52.9969,52.9185,52.9381,8461.0
2024-07-29 11:40:00,54.07,54.07,54.0,54.01,8868.0,52.9381,52.9381,52.8696,52.8794,8868.0
2024-07-29 11:45:00,54.01,54.16,54.0,54.15,10169.0,52.8794,53.0262,52.8696,53.0164,10169.0
2024-07-29 11:50:00,54.15,54.15,54.12,54.14,7865.0,53.0164,53.0164,52.9871,53.0066,7865.0
2024-07-29 11:55:00,54.14,54.2,54.13,54.19,5379.0,53.0066,53.0654,52.9969,53.0556,5379.0
2024-07-29 12:00:00,54.2,54.25,54.19,54.25,8730.0,53.0654,53.1143,53.0556,53.1143,8730.0
2024-07-29 12:05:00,54.25,54.25,54.23,54.23,7801.0,53.1143,53.1143,53.0948,53.0948,7801.0
2024-07-29 12:10:00,54.23,54.25,54.19,54.25,5946.0,53.0948,53.1143,53.0556,53.1143,5946.0
2024-07-29 12:15:00,54.26,54.26,54.15,54.19,52611.0,53.1241,53.1241,53.0164,53.0556,52611.0
2024-07-29 12:20:00,54.18,54.18,54.1,54.14,7954.0,53.0458,53.0458,52.9675,53.0066,7954.0
2024-07-29 12:25:00,54.16,54.16,54.07,54.09,5181.0,53.0262,53.0262,52.9381,52.9577,5181.0
2024-07-29 12:30:00,54.09,54.11,54.06,54.07,11708.0,52.9577,52.9773,52.9283,52.9381,11708.0
2024-07-29 12:35:00,54.07,54.14,54.06,54.14,10464.0,52.9381,53.0066,52.9283,53.0066,10464.0
2024-07-29 12:40:00,54.13,54.17,54.12,54.15,9433.0,52.9969,53.036,52.9871,53.0164,9433.0
2024-07-29 12:45:00,54.15,54.15,54.1,54.12,3115.0,53.0164,53.0164,52.9675,52.9871,3115.0
2024-07-29 12:50:00,54.12,54.16,54.12,54.15,4974.0,52.9871,53.0262,52.9871,53.0164,4974.0
2024-07-29 12:55:00,54.16,54.17,54.14,54.16,15363.0,53.0262,53.036,53.0066,53.0262,15363.0
2024-07-29 13:00:00,54.18,54.21,54.16,54.19,4676.0,53.0458,53.0752,53.0262,53.0556,4676.0
2024-07-29 13:05:00,54.18,54.2,54.17,54.17,4351.0,53.0458,53.0654,53.036,53.036,4351.0
2024-07-29 13:10:00,54.17,54.24,54.17,54.24,3729.0,53.036,53.1046,53.036,53.1046,3729.0
2024-07-29 13:15:00,54.26,54.29,54.25,54.26,6478.0,53.1241,53.1535,53.1143,53.1241,6478.0
2024-07-29 13:20:00,54.27,54.3,54.26,54.29,11797.0,53.1339,53.1633,53.1241,53.1535,11797.0
2024-07-29 13:25:00,54.29,54.3,54.28,54.28,6741.0,53.1535,53.1633,53.1437,53.1437,6741.0
2024-07-29 13:30:00,54.29,54.29,54.25,54.29,12102.0,53.1535,53.1535,53.1143,53.1535,12102.0
2024-07-29 13:35:00,54.3,54.35,54.3,54.32,10304.0,53.1633,53.2122,53.1633,53.1829,10304.0
2024-07-29 13:40:00,54.33,54.33,54.28,54.29,6008.0,53.1927,53.1927,53.1437,53.1535,6008.0
2024-07-29 13:45:00,54.29,54.33,54.28,54.28,9294.0,53.1535,53.1927,53.1437,53.1437,9294.0
2024-07-29 13:50:00,54.29,54.3,54.27,54.28,5639.0,53.1535,53.1633,53.1339,53.1437,5639.0
2024-07-29 13:55:00,54.28,54.33,54.28,54.32,8411.0,53.1437,53.1927,53.1437,53.1829,8411.0
2024-07-29 14:00:00,54.32,54.34,54.3,54.34,6425.0,53.1829,53.2025,53.1633,53.2025,6425.0
2024-07-29 14:05:00,54.34,54.37,54.33,54.34,10032.0,53.2025,53.2318,53.1927,53.2025,10032.0
2024-07-29 14:10:00,54.34,54.36,54.3,54.35,12694.0,53.2025,53.222,53.1633,53.2122,12694.0
2024-07-29 14:15:00,54.34,54.35,54.29,54.35,7675.0,53.2025,53.2122,53.1535,53.2122,7675.0
2024-07-29 14:20:00,54.34,54.38,54.34,54.38,28801.0,53.2025,53.2416,53.2025,53.2416,28801.0
2024-07-29 14:25:00,54.38,54.42,54.37,54.4,14301.0,53.2416,53.2808,53.2318,53.2612,14301.0
2024-07-29 14:30:00,54.41,54.44,54.4,54.44,5145.0,53.271,53.3004,53.2612,53.3004,5145.0
2024-07-29 14:35:00,54.44,54.46,54.4,54.41,9373.0,53.3004,53.3199,53.2612,53.271,9373.0
2024-07-29 14:40:00,54.43,54.49,54.43,54.47,9197.0,53.2906,53.3493,53.2906,53.3297,9197.0
2024-07-29 14:45:00,54.47,54.5,54.44,54.44,12766.0,53.3297,53.3591,53.3004,53.3004,12766.0
2024-07-29 14:50:00,54.44,54.46,54.43,54.44,9400.0,53.3004,53.3199,53.2906,53.3004,9400.0
2024-07-29 14:55:00,54.45,54.45,54.41,54.41,11887.0,53.3102,53.3102,53.271,53.271,11887.0
2024-07-29 15:00:00,54.41,54.43,54.37,54.38,9148.0,53.271,53.2906,53.2318,53.2416,9148.0
2024-07-29 15:05:00,54.38,54.42,54.38,54.39,11867.0,53.2416,53.2808,53.2416,53.2514,11867.0
2024-07-29 15:10:00,54.4,54.45,54.39,54.42,13879.0,53.2612,53.3102,53.2514,53.2808,13879.0
2024-07-29 15:15:00,54.42,54.44,54.41,54.43,11186.0,53.2808,53.3004,53.271,53.2906,11186.0
2024-07-29 15:20:00,54.43,54.46,54.4,54.45,14275.0,53.2906,53.3199,53.2612,53.3102,14275.0
2024-07-29 15:25:00,54.46,54.49,54.42,54.42,20348.0,53.3199,53.3493,53.2808,53.2808,20348.0
2024-07-29 15:30:00,54.43,54.43,54.4,54.43,13410.0,53.2906,53.2906,53.2612,53.2906,13410.0
2024-07-29 15:35:00,54.43,54.49,54.42,54.45,29320.0,53.2906,53.3493,53.2808,53.3102,29320.0
2024-07-29 15:40:00,54.44,54.44,54.39,54.41,21683.0,53.3004,53.3004,53.2514,53.271,21683.0
2024-07-29 15:45:00,54.41,54.45,54.4,54.44,23516.0,53.271,53.3102,53.2612,53.3004,23516.0
2024-07-29 15:50:00,54.45,54.48,54.31,54.32,74589.0,53.3102,53.3395,53.1731,53.1829,74589.0
2024-07-29 15:55:00,54.32,54.33,54.2,54.2,227077.0,53.1829,53.1927,53.0654,53.0654,227077.0
2024-07-30 09:30:00,54.29,54.38,54.19,54.3,40333.0,53.1535,53.2416,53.0556,53.1633,40333.0
2024-07-30 09:35:00,54.3,54.49,54.24,54.3,16916.0,53.1633,53.3493,53.1046,53.1633,16916.0
2024-07-30 09:40:00,54.29,54.57,54.22,54.55,28893.0,53.1535,53.4276,53.085,53.4081,28893.0
2024-07-30 09:45:00,54.56,54.96,54.56,54.94,44603.0,53.4179,53.8095,53.4179,53.7899,44603.0
2024-07-30 09:50:00,54.93,55.14,54.93,55.06,73974.0,53.7801,53.9857,53.7801,53.9074,73974.0
2024-07-30 09:55:00,55.04,55.2,55.03,55.11,63464.0,53.8878,54.0445,53.878,53.9563,63464.0
2024-07-30 10:00:00,55.12,55.13,54.88,54.94,45182.0,53.9661,53.9759,53.7312,53.7899,45182.0
2024-07-30 10:05:00,54.95,54.99,54.79,54.82,33977.0,53.7997,53.8388,53.643,53.6724,33977.0
2024-07-30 10:10:00,54.8,54.84,54.5,54.54,36435.0,53.6528,53.692,53.3591,53.3983,36435.0
2024-07-30 10:15:00,54.54,54.66,54.52,54.62,13712.0,53.3983,53.5158,53.3787,53.4766,13712.0
2024-07-30 10:20:00,54.62,54.67,54.58,54.66,18794.0,53.4766,53.5255,53.4374,53.5158,18794.0
2024-07-30 10:25:00,54.69,54.76,54.66,54.7,17284.0,53.5451,53.6137,53.5158,53.5549,17284.0
2024-07-30 10:30:00,54.7,54.78,54.69,54.71,16852.0,53.5549,53.6332,53.5451,53.5647,16852.0
2024-07-30 10:35:00,54.7,54.88,54.69,54.87,62088.0,53.5549,53.7312,53.5451,53.7214,62088.0
2024-07-30 10:40:00,54.86,54.92,54.86,54.88,21563.0,53.7116,53.7703,53.7116,53.7312,21563.0
2024-07-30 10:45:00,54.89,54.92,54.81,54.91,15264.0,53.7409,53.7703,53.6626,53.7605,15264.0
2024-07-30 10:50:00,54.91,54.95,54.87,54.89,15098.0,53.7605,53.7997,53.7214,53.7409,15098.0
2024-07-30 10:55:00,54.87,54.93,54.84,54.87,28894.0,53.7214,53.7801,53.692,53.7214,28894.0
2024-07-30 11:00:00,54.86,54.88,54.75,54.78,16708.0,53.7116,53.7312,53.6039,53.6332,16708.0
2024-07-30 11:05:00,54.77,54.77,54.71,54.76,13605.0,53.6235,53.6235,53.5647,53.6137,13605.0
2024-07-30 11:10:00,54.77,54.83,54.77,54.78,12825.0,53.6235,53.6822,53.6235,53.6332,12825.0
2024-07-30 11:15:00,54.78,54.81,54.74,54.78,16973.0,53.6332,53.6626,53.5941,53.6332,16973.0
2024-07-30 11:20:00,54.78,54.82,54.69,54.8,22869.0,53.6332,53.6724,53.5451,53.6528,22869.0
2024-07-30 11:25:00,54.82,54.87,54.81,54.84,25089.0,53.6724,53.7214,53.6626,53.692,25089.0
2024-07-30 11:30:00,54.85,54.86,54.74,54.8,66579.0,53.7018,53.7116,53.5941,53.6528,66579.0
2024-07-30 11:35:00,54.8,54.8,54.69,54.7,11892.0,53.6528,53.6528,53.5451,53.5549,11892.0
2024-07-30 11:40:00,54.7,54.71,54.6,54.6,28844.0,53.5549,53.5647,53.457,53.457,28844.0
2024-07-30 11:45:00,54.59,54.64,54.54,54.62,20512.0,53.4472,53.4962,53.3983,53.4766,20512.0
2024-07-30 11:50:00,54.62,54.62,54.55,54.55,6452.0,53.4766,53.4766,53.4081,53.4081,6452.0
2024-07-30 11:55:00,54.54,54.55,54.51,54.52,14361.0,53.3983,53.4081,53.3689,53.3787,14361.0
2024-07-30 12:00:00,54.53,54.54,54.45,54.46,13285.0,53.3885,53.3983,53.3102,53.3199,13285.0
2024-07-30 12:05:00,54.46,54.47,54.42,54.46,13951.0,53.3199,53.3297,53.2808,53.3199,13951.0
2024-07-30 12:10:00,54.46,54.49,54.46,54.49,12310.0,53.3199,53.3493,53.3199,53.3493,12310.0
2024-07-30 12:15:00,54.49,54.52,54.47,54.52,15073.0,53.3493,53.3787,53.3297,53.3787,15073.0
2024-07-30 12:20:00,54.53,54.57,54.52,54.55,19138.0,53.3885,53.4276,53.3787,53.4081,19138.0
2024-07-30 12:25:00,54.55,54.61,54.55,54.58,7378.0,53.4081,53.4668,53.4081,53.4374,7378.0
2024-07-30 12:30:00,54.57,54.6,54.55,54.57,11273.0,53.4276,53.457,53.4081,53.4276,11273.0
2024-07-30 12:35:00,54.57,54.63,54.56,54.63,16999.0,53.4276,53.4864,53.4179,53.4864,16999.0
2024-07-30 12:40:00,54.62,54.64,54.55,54.56,14659.0,53.4766,53.4962,53.4081,53.4179,14659.0
2024-07-30 12:45:00,54.56,54.57,54.54,54.56,17154.0,53.4179,53.4276,53.3983,53.4179,17154.0
2024-07-30 12:50:00,54.57,54.62,54.56,54.59,10740.0,53.4276,53.4766,53.4179,53.4472,10740.0
2024-07-30 12:55:00,54.59,54.61,54.57,54.57,11533.0,53.4472,53.4668,53.4276,53.4276,11533.0
2024-07-30 13:00:00,54.58,54.6,54.54,54.6,12924.0,53.4374,53.457,53.3983,53.457,12924.0
2024-07-30 13:05:00,54.6,54.65,54.57,54.65,18600.0,53.457,53.506,53.4276,53.506,18600.0
2024-07-30 13:10:00,54.65,54.65,54.58,54.59,10945.0,53.506,53.506,53.4374,53.4472,10945.0
2024-07-30 13:15:00,54.59,54.6,54.57,54.58,11400.0,53.4472,53.457,53.4276,53.4374,11400.0
2024-07-30 13:20:00,54.58,54.58,54.51,54.51,10767.0,53.4374,53.4374,53.3689,53.3689,10767.0
2024-07-30 13:25:00,54.51,54.52,54.45,54.47,19234.0,53.3689,53.3787,53.3102,53.3297,19234.0
2024-07-30 13:30:00,54.46,54.47,54.42,54.47,7887.0,53.3199,53.3297,53.2808,53.3297,7887.0
2024-07-30 13:35:00,54.47,54.53,54.46,54.51,11473.0,53.3297,53.3885,53.3199,53.3689,11473.0
2024-07-30 13:40:00,54.51,54.55,54.51,54.52,12107.0,53.3689,53.4081,53.3689,53.3787,12107.0
2024-07-30 13:45:00,54.52,54.55,54.5,54.53,15939.0,53.3787,53.4081,53.3591,53.3885,15939.0
2024-07-30 13:50:00,54.54,54.59,54.53,54.57,12231.0,53.3983,53.4472,53.3885,53.4276,12231.0
2024-07-30 13:55:00,54.56,54.56,54.54,54.55,7716.0,53.4179,53.4179,53.3983,53.4081,7716.0
2024-07-30 14:00:00,54.55,54.56,54.53,54.55,9953.0,53.4081,53.4179,53.3885,53.4081,9953.0
2024-07-30 14:05:00,54.55,54.58,54.51,54.55,17695.0,53.4081,53.4374,53.3689,53.4081,17695.0
2024-07-30 14:10:00,54.55,54.56,54.53,54.54,8788.0,53.4081,53.4179,53.3885,53.3983,8788.0
2024-07-30 14:15:00,54.54,54.57,54.52,54.52,8740.0,53.3983,53.4276,53.3787,53.3787,8740.0
2024-07-30 14:20:00,54.53,54.53,54.48,54.48,18170.0,53.3885,53.3885,53.3395,53.3395,18170.0
2024-07-30 14:25:00,54.48,54.48,54.42,54.43,40165.0,53.3395,53.3395,53.2808,53.2906,40165.0
2024-07-30 14:30:00,54.43,54.43,54.41,54.41,14737.0,53.2906,53.2906,53.271,53.271,14737.0
2024-07-30 14:35:00,54.41,54.42,54.4,54.4,52650.0,53.271,53.2808,53.2612,53.2612,52650.0
2024-07-30 14:40:00,54.41,54.44,54.4,54.44,35012.0,53.271,53.3004,53.2612,53.3004,35012.0
2024-07-30 14:45:00,54.44,54.46,54.42,54.43,11017.0,53.3004,53.3199,53.2808,53.2906,11017.0
2024-07-30 14:50:00,54.43,54.53,54.43,54.53,11872.0,53.2906,53.3885,53.2906,53.3885,11872.0
2024-07-30 14:55:00,54.53,54.55,54.51,54.54,10422.0,53.3885,53.4081,53.3689,53.3983,10422.0
2024-07-30 15:00:00,54.54,54.57,54.53,54.54,11765.0,53.3983,53.4276,53.3885,53.3983,11765.0
2024-07-30 15:05:00,54.55,54.55,54.51,54.53,15091.0,53.4081,53.4081,53.3689,53.3885,15091.0
2024-07-30 15:10:00,54.54,54.56,54.52,54.53,12177.0,53.3983,53.4179,53.3787,53.3885,12177.0
2024-07-30 15:15:00,54.54,54.59,54.54,54.59,10071.0,53.3983,53.4472,53.3983,53.4472,10071.0
2024-07-30 15:20:00,54.6,54.64,54.59,54.63,11432.0,53.457,53.4962,53.4472,53.4864,11432.0
2024-07-30 15:25:00,54.63,54.67,54.62,54.66,14376.0,53.4864,53.5255,53.4766,53.5158,14376.0
2024-07-30 15:30:00,54.66,54.7,54.61,54.62,27298.0,53.5158,53.5549,53.4668,53.4766,27298.0
2024-07-30 15:35:00,54.62,54.66,54.6,54.66,24771.0,53.4766,53.5158,53.457,53.5158,24771.0
2024-07-30 15:40:00,54.66,54.7,54.64,54.7,27730.0,53.5158,53.5549,53.4962,53.5549,27730.0
2024-07-30 15:45:00,54.7,54.72,54.68,54.71,30666.0,53.5549,53.5745,53.5353,53.5647,30666.0
2024-07-30 15:50:00,54.71,54.75,54.67,54.69,56990.0,53.5647,53.6039,53.5255,53.5451,56990.0
2024-07-30 15:55:00,54.7,54.74,54.68,54.7,174657.0,53.5549,53.5941,53.5353,53.5549,174657.0
2024-07-31 09:30:00,54.28,54.55,54.24,54.48,41426.0,53.1437,53.4081,53.1046,53.3395,41426.0
2024-07-31 09:35:00,54.48,54.65,54.28,54.65,28059.0,53.3395,53.506,53.1437,53.506,28059.0
2024-07-31 09:40:00,54.63,54.78,54.59,54.78,16033.0,53.4864,53.6332,53.4472,53.6332,16033.0
2024-07-31 09:45:00,54.75,54.75,54.59,54.61,13376.0,53.6039,53.6039,53.4472,53.4668,13376.0
2024-07-31 09:50:00,54.58,54.61,54.49,54.61,14006.0,53.4374,53.4668,53.3493,53.4668,14006.0
2024-07-31 09:55:00,54.61,54.61,54.52,54.58,12478.0,53.4668,53.4668,53.3787,53.4374,12478.0
2024-07-31 10:00:00,54.59,54.68,54.53,54.61,34904.0,53.4472,53.5353,53.3885,53.4668,34904.0
2024-07-31 10:05:00,54.62,54.62,54.56,54.59,40465.0,53.4766,53.4766,53.4179,53.4472,40465.0
2024-07-31 10:10:00,54.58,54.59,54.53,54.55,25058.0,53.4374,53.4472,53.3885,53.4081,25058.0
2024-07-31 10:15:00,54.55,54.57,54.47,54.54,29834.0,53.4081,53.4276,53.3297,53.3983,29834.0
2024-07-31 10:20:00,54.54,54.7,54.52,54.67,17965.0,53.3983,53.5549,53.3787,53.5255,17965.0
2024-07-31 10:25:00,54.67,54.72,54.59,54.63,23121.0,53.5255,53.5745,53.4472,53.4864,23121.0
2024-07-31 10:30:00,54.63,54.64,54.59,54.59,17289.0,53.4864,53.4962,53.4472,53.4472,17289.0
2024-07-31 10:35:00,54.58,54.58,54.47,54.5,24122.0,53.4374,53.4374,53.3297,53.3591,24122.0
2024-07-31 10:40:00,54.51,54.57,54.48,54.48,12525.0,53.3689,53.4276,53.3395,53.3395,12525.0
2024-07-31 10:45:00,54.48,54.54,54.46,54.52,15806.0,53.3395,53.3983,53.3199,53.3787,15806.0
2024-07-31 10:50:00,54.53,54.58,54.5,54.51,19464.0,53.3885,53.4374,53.3591,53.3689,19464.0
2024-07-31 10:55:00,54.52,54.57,54.49,54.57,19290.0,53.3787,53.4276,53.3493,53.4276,19290.0
2024-07-31 11:00:00,54.57,54.57,54.49,54.5,13131.0,53.4276,53.4276,53.3493,53.3591,13131.0
2024-07-31 11:05:00,54.5,54.52,54.42,54.52,34773.0,53.3591,53.3787,53.2808,53.3787,34773.0
2024-07-31 11:10:00,54.52,54.59,54.45,54.59,21135.0,53.3787,53.4472,53.3102,53.4472,21135.0
2024-07-31 11:15:00,54.6,54.65,54.6,54.64,8190.0,53.457,53.506,53.457,53.4962,8190.0
2024-07-31 11:20:00,54.63,54.71,54.62,54.7,12123.0,53.4864,53.5647,53.4766,53.5549,12123.0
2024-07-31 11:25:00,54.71,54.71,54.65,54.67,9426.0,53.5647,53.5647,53.506,53.5255,9426.0
2024-07-31 11:30:00,54.67,54.68,54.63,54.65,9903.0,53.5255,53.5353,53.4864,53.506,9903.0
2024-07-31 11:35:00,54.65,54.7,54.64,54.68,12020.0,53.506,53.5549,53.4962,53.5353,12020.0
2024-07-31 11:40:00,54.68,54.72,54.68,54.72,4971.0,53.5353,53.5745,53.5353,53.5745,4971.0
2024-07-31 11:45:00,54.72,54.74,54.7,54.71,7304.0,53.5745,53.5941,53.5549,53.5647,7304.0
2024-07-31 11:50:00,54.71,54.75,54.71,54.71,8843.0,53.5647,53.6039,53.5647,53.5647,8843.0
2024-07-31 11:55:00,54.72,54.74,54.7,54.72,8850.0,53.5745,53.5941,53.5549,53.5745,8850.0
2024-07-31 12:00:00,54.72,54.76,54.72,54.74,9528.0,53.5745,53.6137,53.5745,53.5941,9528.0
2024-07-31 12:05:00,54.75,54.78,54.74,54.77,19783.0,53.6039,53.6332,53.5941,53.6235,19783.0
2024-07-31 12:10:00,54.77,54.77,54.7,54.71,10547.0,53.6235,53.6235,53.5549,53.5647,10547.0
2024-07-31 12:15:00,54.7,54.7,54.68,54.7,10123.0,53.5549,53.5549,53.5353,53.5549,10123.0
2024-07-31 12:20:00,54.7,54.8,54.69,54.8,11003.0,53.5549,53.6528,53.5451,53.6528,11003.0
2024-07-31 12:25:00,54.8,54.82,54.79,54.81,14849.0,53.6528,53.6724,53.643,53.6626,14849.0
2024-07-31 12:30:00,54.82,54.84,54.79,54.8,11073.0,53.6724,53.692,53.643,53.6528,11073.0
2024-07-31 12:35:00,54.8,54.8,54.76,54.79,14583.0,53.6528,53.6528,53.6137,53.643,14583.0
2024-07-31 12:40:00,54.78,54.81,54.75,54.8,5382.0,53.6332,53.6626,53.6039,53.6528,5382.0
2024-07-31 12:45:00,54.8,54.81,54.79,54.81,6155.0,53.6528,53.6626,53.643,53.6626,6155.0
2024-07-31 12:50:00,54.8,54.82,54.76,54.77,8751.0,53.6528,53.6724,53.6137,53.6235,8751.0
2024-07-31 12:55:00,54.77,54.79,54.73,54.73,12085.0,53.6235,53.643,53.5843,53.5843,12085.0
2024-07-31 13:00:00,54.73,54.76,54.72,54.76,4770.0,53.5843,53.6137,53.5745,53.6137,4770.0
2024-07-31 13:05:00,54.76,54.79,54.74,54.74,8821.0,53.6137,53.643,53.5941,53.5941,8821.0
2024-07-31 13:10:00,54.74,54.75,54.71,54.71,6048.0,53.5941,53.6039,53.5647,53.5647,6048.0
2024-07-31 13:15:00,54.71,54.71,54.66,54.68,11527.0,53.5647,53.5647,53.5158,53.5353,11527.0
2024-07-31 13:20:00,54.69,54.77,54.69,54.75,10052.0,53.5451,53.6235,53.5451,53.6039,10052.0
2024-07-31 13:25:00,54.75,54.76,54.72,54.76,4596.0,53.6039,53.6137,53.5745,53.6137,4596.0
2024-07-31 13:30:00,54.76,54.76,54.72,54.73,5826.0,53.6137,53.6137,53.5745,53.5843,5826.0
2024-07-31 13:35:00,54.73,54.77,54.72,54.73,14067.0,53.5843,53.6235,53.5745,53.5843,14067.0
2024-07-31 13:40:00,54.72,54.84,54.71,54.83,16859.0,53.5745,53.692,53.5647,53.6822,16859.0
2024-07-31 13:45:00,54.84,54.86,54.81,54.82,6147.0,53.692,53.7116,53.6626,53.6724,6147.0
2024-07-31 13:50:00,54.82,54.9,54.81,54.89,17606.0,53.6724,53.7507,53.6626,53.7409,17606.0
2024-07-31 13:55:00,54.9,54.92,54.85,54.85,17132.0,53.7507,53.7703,53.7018,53.7018,17132.0
2024-07-31 14:00:00,54.84,54.84,54.74,54.8,15824.0,53.692,53.692,53.5941,53.6528,15824.0
2024-07-31 14:05:00,54.8,54.82,54.77,54.77,8390.0,53.6528,53.6724,53.6235,53.6235,8390.0
2024-07-31 14:10:00,54.78,54.79,54.76,54.78,13148.0,53.6332,53.643,53.6137,53.6332,13148.0
2024-07-31 14:15:00,54.78,54.81,54.78,54.78,8587.0,53.6332,53.6626,53.6332,53.6332,8587.0
2024-07-31 14:20:00,54.78,54.83,54.78,54.78,14320.0,53.6332,53.6822,53.6332,53.6332,14320.0
2024-07-31 14:25:00,54.78,54.82,54.77,54.82,11492.0,53.6332,53.6724,53.6235,53.6724,11492.0
2024-07-31 14:30:00,54.82,54.83,54.78,54.8,16393.0,53.6724,53.6822,53.6332,53.6528,16393.0
2024-07-31 14:35:00,54.82,54.82,54.76,54.78,19064.0,53.6724,53.6724,53.6137,53.6332,19064.0
2024-07-31 14:40:00,54.78,54.82,54.76,54.8,11187.0,53.6332,53.6724,53.6137,53.6528,11187.0
2024-07-31 14:45:00,54.81,54.82,54.78,54.8,10476.0,53.6626,53.6724,53.6332,53.6528,10476.0
2024-07-31 14:50:00,54.8,54.82,54.76,54.77,21935.0,53.6528,53.6724,53.6137,53.6235,21935.0
2024-07-31 14:55:00,54.78,54.83,54.77,54.8,17524.0,53.6332,53.6822,53.6235,53.6528,17524.0
2024-07-31 15:00:00,54.8,54.82,54.78,54.78,18643.0,53.6528,53.6724,53.6332,53.6332,18643.0
2024-07-31 15:05:00,54.79,54.8,54.73,54.73,25703.0,53.643,53.6528,53.5843,53.5843,25703.0
2024-07-31 15:10:00,54.74,54.76,54.63,54.65,15624.0,53.5941,53.6137,53.4864,53.506,15624.0
2024-07-31 15:15:00,54.65,54.66,54.57,54.57,17872.0,53.506,53.5158,53.4276,53.4276,17872.0
2024-07-31 15:20:00,54.56,54.61,54.54,54.6,16941.0,53.4179,53.4668,53.3983,53.457,16941.0
2024-07-31 15:25:00,54.6,54.63,54.56,54.62,24683.0,53.457,53.4864,53.4179,53.4766,24683.0
2024-07-31 15:30:00,54.61,54.65,54.55,54.65,39597.0,53.4668,53.506,53.4081,53.506,39597.0
2024-07-31 15:35:00,54.65,54.75,54.63,54.72,30309.0,53.506,53.6039,53.4864,53.5745,30309.0
2024-07-31 15:40:00,54.71,54.76,54.7,54.76,24812.0,53.5647,53.6137,53.5549,53.6137,24812.0
2024-07-31 15:45:00,54.76,54.78,54.74,54.76,30751.0,53.6137,53.6332,53.5941,53.6137,30751.0
2024-07-31 15:50:00,54.75,54.82,54.61,54.62,77014.0,53.6039,53.6724,53.4668,53.4766,77014.0
2024-07-31 15:55:00,54.61,54.61,54.49,54.5,178021.0,53.4668,53.4668,53.3493,53.3591,178021.0
2024-08-01 09:30:00,54.87,55.13,54.71,55.07,50099.0,53.7214,53.9759,53.5647,53.9172,50099.0
2024-08-01 09:35:00,55.02,55.05,54.89,54.91,17003.0,53.8682,53.8976,53.7409,53.7605,17003.0
2024-08-01 09:40:00,54.97,54.99,54.83,54.85,7008.0,53.8193,53.8388,53.6822,53.7018,7008.0
2024-08-01 09:45:00,54.84,54.86,54.66,54.73,15655.0,53.692,53.7116,53.5158,53.5843,15655.0
2024-08-01 09:50:00,54.74,54.77,54.58,54.66,10252.0,53.5941,53.6235,53.4374,53.5158,10252.0
2024-08-01 09:55:00,54.66,54.73,54.63,54.63,11789.0,53.5158,53.5843,53.4864,53.4864,11789.0
2024-08-01 10:00:00,54.64,54.72,54.59,54.72,8870.0,53.4962,53.5745,53.4472,53.5745,8870.0
2024-08-01 10:05:00,54.74,54.76,54.6,54.6,13731.0,53.5941,53.6137,53.457,53.457,13731.0
2024-08-01 10:10:00,54.59,54.59,54.47,54.48,23953.0,53.4472,53.4472,53.3297,53.3395,23953.0
2024-08-01 10:15:00,54.47,54.52,54.42,54.5,10335.0,53.3297,53.3787,53.2808,53.3591,10335.0
2024-08-01 10:20:00,54.53,54.55,54.47,54.54,12967.0,53.3885,53.4081,53.3297,53.3983,12967.0
2024-08-01 10:25:00,54.55,54.55,54.47,54.48,10442.0,53.4081,53.4081,53.3297,53.3395,10442.0
2024-08-01 10:30:00,54.48,54.52,54.45,54.48,8838.0,53.3395,53.3787,53.3102,53.3395,8838.0
2024-08-01 10:35:00,54.48,54.49,54.37,54.43,47983.0,53.3395,53.3493,53.2318,53.2906,47983.0
2024-08-01 10:40:00,54.43,54.47,54.38,54.47,21032.0,53.2906,53.3297,53.2416,53.3297,21032.0
2024-08-01 10:45:00,54.47,54.59,54.47,54.57,7782.0,53.3297,53.4472,53.3297,53.4276,7782.0
2024-08-01 10:50:00,54.58,54.58,54.5,54.55,10494.0,53.4374,53.4374,53.3591,53.4081,10494.0
2024-08-01 10:55:00,54.55,54.67,54.55,54.62,8499.0,53.4081,53.5255,53.4081,53.4766,8499.0
2024-08-01 11:00:00,54.61,54.7,54.61,54.69,10296.0,53.4668,53.5549,53.4668,53.5451,10296.0
2024-08-01 11:05:00,54.7,54.81,54.69,54.8,14906.0,53.5549,53.6626,53.5451,53.6528,14906.0
2024-08-01 11:10:00,54.8,54.8,54.71,54.72,22127.0,53.6528,53.6528,53.5647,53.5745,22127.0
2024-08-01 11:15:00,54.72,54.82,54.71,54.81,9033.0,53.5745,53.6724,53.5647,53.6626,9033.0
2024-08-01 11:20:00,54.82,54.84,54.8,54.82,13485.0,53.6724,53.692,53.6528,53.6724,13485.0
2024-08-01 11:25:00,54.82,54.89,54.78,54.84,38170.0,53.6724,53.7409,53.6332,53.692,38170.0
2024-08-01 11:30:00,54.84,54.86,54.8,54.83,8661.0,53.692,53.7116,53.6528,53.6822,8661.0
2024-08-01 11:35:00,54.84,54.86,54.83,54.86,9337.0,53.692,53.7116,53.6822,53.7116,9337.0
2024-08-01 11:40:00,54.87,54.96,54.86,54.94,10091.0,53.7214,53.8095,53.7116,53.7899,10091.0
2024-08-01 11:45:00,54.95,54.95,54.87,54.9,7479.0,53.7997,53.7997,53.7214,53.7507,7479.0
2024-08-01 11:50:00,54.9,54.98,54.9,54.96,17451.0,53.7507,53.8291,53.7507,53.8095,17451.0
2024-08-01 11:55:00,54.96,55.02,54.96,55.02,16285.0,53.8095,53.8682,53.8095,53.8682,16285.0
2024-08-01 12:00:00,55.02,55.02,54.9,54.91,5963.0,53.8682,53.8682,53.7507,53.7605,5963.0
2024-08-01 12:05:00,54.9,54.91,54.87,54.88,5820.0,53.7507,53.7605,53.7214,53.7312,5820.0
2024-08-01 12:10:00,54.89,54.94,54.89,54.91,13105.0,53.7409,53.7899,53.7409,53.7605,13105.0
2024-08-01 12:15:00,54.91,55.05,54.91,55.04,8173.0,53.7605,53.8976,53.7605,53.8878,8173.0
2024-08-01 12:20:00,55.05,55.05,54.93,54.94,7857.0,53.8976,53.8976,53.7801,53.7899,7857.0
2024-08-01 12:25:00,54.95,54.95,54.91,54.94,11708.0,53.7997,53.7997,53.7605,53.7899,11708.0
2024-08-01 12:30:00,54.94,54.95,54.88,54.9,12443.0,53.7899,53.7997,53.7312,53.7507,12443.0
2024-08-01 12:35:00,54.9,54.95,54.87,54.94,14450.0,53.7507,53.7997,53.7214,53.7899,14450.0
2024-08-01 12:40:00,54.95,54.96,54.87,54.94,11876.0,53.7997,53.8095,53.7214,53.7899,11876.0
2024-08-01 12:45:00,54.93,54.99,54.9,54.94,9096.0,53.7801,53.8388,53.7507,53.7899,9096.0
2024-08-01 12:50:00,54.95,55.02,54.94,55.01,9570.0,53.7997,53.8682,53.7899,53.8584,9570.0
2024-08-01 12:55:00,55.01,55.04,54.96,54.97,15336.0,53.8584,53.8878,53.8095,53.8193,15336.0
2024-08-01 13:00:00,54.97,55.0,54.86,54.88,11400.0,53.8193,53.8486,53.7116,53.7312,11400.0
2024-08-01 13:05:00,54.89,54.98,54.88,54.97,13456.0,53.7409,53.8291,53.7312,53.8193,13456.0
2024-08-01 13:10:00,54.96,55.0,54.94,55.0,6114.0,53.8095,53.8486,53.7899,53.8486,6114.0
2024-08-01 13:15:00,55.0,55.12,54.99,55.09,29573.0,53.8486,53.9661,53.8388,53.9368,29573.0
2024-08-01 13:20:00,55.1,55.16,55.1,55.16,11941.0,53.9465,54.0053,53.9465,54.0053,11941.0
2024-08-01 13:25:00,55.16,55.17,55.13,55.16,14849.0,54.0053,54.0151,53.9759,54.0053,14849.0
2024-08-01 13:30:00,55.16,55.17,55.08,55.13,29193.0,54.0053,54.0151,53.927,53.9759,29193.0
2024-08-01 13:35:00,55.13,55.21,55.12,55.21,19954.0,53.9759,54.0542,53.9661,54.0542,19954.0
2024-08-01 13:40:00,55.21,55.32,55.21,55.28,30719.0,54.0542,54.1619,54.0542,54.1228,30719.0
2024-08-01 13:45:00,55.27,55.28,55.22,55.25,8775.0,54.113,54.1228,54.064,54.0934,8775.0
2024-08-01 13:50:00,55.24,55.24,55.15,55.19,17032.0,54.0836,54.0836,53.9955,54.0347,17032.0
2024-08-01 13:55:00,55.19,55.19,55.03,55.06,10726.0,54.0347,54.0347,53.878,53.9074,10726.0
2024-08-01 14:00:00,55.06,55.09,55.04,55.04,6649.0,53.9074,53.9368,53.8878,53.8878,6649.0
2024-08-01 14:05:00,55.04,55.09,55.04,55.05,34853.0,53.8878,53.9368,53.8878,53.8976,34853.0
2024-08-01 14:10:00,55.05,55.06,55.02,55.02,11963.0,53.8976,53.9074,53.8682,53.8682,11963.0
2024-08-01 14:15:00,55.04,55.09,55.04,55.09,8968.0,53.8878,53.9368,53.8878,53.9368,8968.0
2024-08-01 14:20:00,55.1,55.1,55.0,55.0,13318.0,53.9465,53.9465,53.8486,53.8486,13318.0
2024-08-01 14:25:00,55.01,55.02,54.98,55.02,31299.0,53.8584,53.8682,53.8291,53.8682,31299.0
2024-08-01 14:30:00,54.98,55.0,54.96,54.96,12047.0,53.8291,53.8486,53.8095,53.8095,12047.0
2024-08-01 14:35:00,54.97,54.99,54.96,54.98,9486.0,53.8193,53.8388,53.8095,53.8291,9486.0
2024-08-01 14:40:00,54.99,54.99,54.95,54.95,8544.0,53.8388,53.8388,53.7997,53.7997,8544.0
2024-08-01 14:45:00,54.96,55.05,54.96,55.05,11959.0,53.8095,53.8976,53.8095,53.8976,11959.0
2024-08-01 14:50:00,55.05,55.1,55.02,55.1,12792.0,53.8976,53.9465,53.8682,53.9465,12792.0
2024-08-01 14:55:00,55.1,55.12,55.08,55.11,30795.0,53.9465,53.9661,53.927,53.9563,30795.0
2024-08-01 15:00:00,55.1,55.11,55.06,55.07,9633.0,53.9465,53.9563,53.9074,53.9172,9633.0
2024-08-01 15:05:00,55.08,55.11,55.06,55.11,11005.0,53.927,53.9563,53.9074,53.9563,11005.0
2024-08-01 15:10:00,55.11,55.11,55.07,55.09,6863.0,53.9563,53.9563,53.9172,53.9368,6863.0
2024-08-01 15:15:00,55.09,55.09,55.05,55.06,9915.0,53.9368,53.9368,53.8976,53.9074,9915.0
2024-08-01 15:20:00,55.07,55.09,55.06,55.09,13749.0,53.9172,53.9368,53.9074,53.9368,13749.0
2024-08-01 15:25:00,55.09,55.12,55.04,55.07,34969.0,53.9368,53.9661,53.8878,53.9172,34969.0
2024-08-01 15:30:00,55.06,55.1,55.03,55.09,18678.0,53.9074,53.9465,53.878,53.9368,18678.0
2024-08-01 15:35:00,55.09,55.11,55.06,55.08,29377.0,53.9368,53.9563,53.9074,53.927,29377.0
2024-08-01 15:40:00,55.08,55.11,55.07,55.09,16003.0,53.927,53.9563,53.9172,53.9368,16003.0
2024-08-01 15:45:00,55.08,55.14,55.05,55.09,53667.0,53.927,53.9857,53.8976,53.9368,53667.0
2024-08-01 15:50:00,55.08,55.2,55.0,55.01,169680.0,53.927,54.0445,53.8486,53.8584,169680.0
2024-08-01 15:55:00,55.01,55.1,55.0,55.09,229549.0,53.8584,53.9465,53.8486,53.9368,229549.0
2024-08-02 09:30:00,55.33,55.78,55.31,55.72,109581.0,54.1717,54.6123,54.1522,54.5536,109581.0
2024-08-02 09:35:00,55.73,55.76,55.16,55.24,39562.0,54.5634,54.5927,54.0053,54.0836,39562.0
2024-08-02 09:40:00,55.24,55.29,55.06,55.13,28682.0,54.0836,54.1326,53.9074,53.9759,28682.0
2024-08-02 09:45:00,55.16,55.41,55.09,55.37,62815.0,54.0053,54.2501,53.9368,54.2109,62815.0
2024-08-02 09:50:00,55.35,55.8,55.35,55.75,49858.0,54.1913,54.6319,54.1913,54.5829,49858.0
2024-08-02 09:55:00,55.75,55.79,55.6,55.71,47194.0,54.5829,54.6221,54.4361,54.5438,47194.0
2024-08-02 10:00:00,55.72,55.75,55.49,55.58,42032.0,54.5536,54.5829,54.3284,54.4165,42032.0
2024-08-02 10:05:00,55.58,55.58,55.31,55.31,39021.0,54.4165,54.4165,54.1522,54.1522,39021.0
2024-08-02 10:10:00,55.34,55.46,55.1,55.1,36769.0,54.1815,54.299,53.9465,53.9465,36769.0
2024-08-02 10:15:00,55.11,55.16,54.83,54.9,40674.0,53.9563,54.0053,53.6822,53.7507,40674.0
2024-08-02 10:20:00,54.87,54.89,54.71,54.71,15587.0,53.7214,53.7409,53.5647,53.5647,15587.0
2024-08-02 10:25:00,54.71,54.76,54.62,54.62,26043.0,53.5647,53.6137,53.4766,53.4766,26043.0
2024-08-02 10:30:00,54.62,54.65,54.58,54.62,22139.0,53.4766,53.506,53.4374,53.4766,22139.0
2024-08-02 10:35:00,54.62,54.71,54.61,54.61,24389.0,53.4766,53.5647,53.4668,53.4668,24389.0
2024-08-02 10:40:00,54.62,54.66,54.4,54.44,22354.0,53.4766,53.5158,53.2612,53.3004,22354.0
2024-08-02 10:45:00,54.44,54.44,54.22,54.22,23437.0,53.3004,53.3004,53.085,53.085,23437.0
2024-08-02 10:50:00,54.25,54.32,54.23,54.23,16718.0,53.1143,53.1829,53.0948,53.0948,16718.0
2024-08-02 10:55:00,54.24,54.24,54.15,54.21,17422.0,53.1046,53.1046,53.0164,53.0752,17422.0
2024-08-02 11:00:00,54.21,54.26,54.02,54.03,23274.0,53.0752,53.1241,52.8892,52.8989,23274.0
2024-08-02 11:05:00,54.05,54.08,53.97,53.98,23876.0,52.9185,52.9479,52.8402,52.85,23876.0
2024-08-02 11:10:00,53.98,53.99,53.91,53.94,20835.0,52.85,52.8598,52.7815,52.8108,20835.0
2024-08-02 11:15:00,53.95,53.96,53.89,53.92,19526.0,52.8206,52.8304,52.7619,52.7912,19526.0
2024-08-02 11:20:00,53.92,53.96,53.83,53.92,26860.0,52.7912,52.8304,52.7031,52.7912,26860.0
2024-08-02 11:25:00,53.93,53.99,53.85,53.93,37997.0,52.801,52.8598,52.7227,52.801,37997.0
2024-08-02 11:30:00,53.95,53.96,53.89,53.95,18388.0,52.8206,52.8304,52.7619,52.8206,18388.0
2024-08-02 11:35:00,53.93,53.95,53.88,53.91,23441.0,52.801,52.8206,52.7521,52.7815,23441.0
2024-08-02 11:40:00,53.92,53.95,53.9,53.91,19668.0,52.7912,52.8206,52.7717,52.7815,19668.0
2024-08-02 11:45:00,53.9,54.08,53.89,54.08,22745.0,52.7717,52.9479,52.7619,52.9479,22745.0
2024-08-02 11:50:00,54.09,54.12,54.02,54.02,14941.0,52.9577,52.9871,52.8892,52.8892,14941.0
2024-08-02 11:55:00,54.03,54.06,53.95,54.0,18922.0,52.8989,52.9283,52.8206,52.8696,18922.0
2024-08-02 12:00:00,54.01,54.07,53.95,54.04,20589.0,52.8794,52.9381,52.8206,52.9087,20589.0
2024-08-02 12:05:00,54.05,54.14,53.97,54.11,30415.0,52.9185,53.0066,52.8402,52.9773,30415.0
2024-08-02 12:10:00,54.11,54.12,54.03,54.06,21734.0,52.9773,52.9871,52.8989,52.9283,21734.0
2024-08-02 12:15:00,54.06,54.09,54.0,54.08,22040.0,52.9283,52.9577,52.8696,52.9479,22040.0
2024-08-02 12:20:00,54.07,54.17,54.06,54.16,20523.0,52.9381,53.036,52.9283,53.0262,20523.0
2024-08-02 12:25:00,54.16,54.36,54.16,54.35,25805.0,53.0262,53.222,53.0262,53.2122,25805.0
2024-08-02 12:30:00,54.34,54.49,54.3,54.38,23877.0,53.2025,53.3493,53.1633,53.2416,23877.0
2024-08-02 12:35:00,54.4,54.42,54.35,54.37,12520.0,53.2612,53.2808,53.2122,53.2318,12520.0
2024-08-02 12:40:00,54.37,54.4,54.29,54.38,13301.0,53.2318,53.2612,53.1535,53.2416,13301.0
2024-08-02 12:45:00,54.39,54.45,54.37,54.45,19117.0,53.2514,53.3102,53.2318,53.3102,19117.0
2024-08-02 12:50:00,54.43,54.49,54.37,54.41,15138.0,53.2906,53.3493,53.2318,53.271,15138.0
2024-08-02 12:55:00,54.42,54.44,54.37,54.38,16383.0,53.2808,53.3004,53.2318,53.2416,16383.0
2024-08-02 13:00:00,54.38,54.4,54.24,54.25,14211.0,53.2416,53.2612,53.1046,53.1143,14211.0
2024-08-02 13:05:00,54.24,54.29,54.22,54.28,10633.0,53.1046,53.1535,53.085,53.1437,10633.0
2024-08-02 13:10:00,54.27,54.35,54.26,54.31,13584.0,53.1339,53.2122,53.1241,53.1731,13584.0
2024-08-02 13:15:00,54.32,54.34,54.26,54.32,25863.0,53.1829,53.2025,53.1241,53.1829,25863.0
2024-08-02 13:20:00,54.32,54.35,54.3,54.35,13982.0,53.1829,53.2122,53.1633,53.2122,13982.0
2024-08-02 13:25:00,54.35,54.38,54.31,54.37,16130.0,53.2122,53.2416,53.1731,53.2318,16130.0
2024-08-02 13:30:00,54.37,54.37,54.29,54.33,14508.0,53.2318,53.2318,53.1535,53.1927,14508.0
2024-08-02 13:35:00,54.32,54.33,54.27,54.28,16696.0,53.1829,53.1927,53.1339,53.1437,16696.0
2024-08-02 13:40:00,54.28,54.32,54.24,54.25,15281.0,53.1437,53.1829,53.1046,53.1143,15281.0
2024-08-02 13:45:00,54.25,54.3,54.25,54.3,10718.0,53.1143,53.1633,53.1143,53.1633,10718.0
2024-08-02 13:50:00,54.3,54.32,54.23,54.27,15122.0,53.1633,53.1829,53.0948,53.1339,15122.0
2024-08-02 13:55:00,54.26,54.27,54.21,54.23,14657.0,53.1241,53.1339,53.0752,53.0948,14657.0
2024-08-02 14:00:00,54.22,54.22,54.17,54.2,10384.0,53.085,53.085,53.036,53.0654,10384.0
2024-08-02 14:05:00,54.2,54.26,54.19,54.25,15829.0,53.0654,53.1241,53.0556,53.1143,15829.0
2024-08-02 14:10:00,54.25,54.28,54.24,54.27,9556.0,53.1143,53.1437,53.1046,53.1339,9556.0
2024-08-02 14:15:00,54.27,54.39,54.26,54.36,17855.0,53.1339,53.2514,53.1241,53.222,17855.0
2024-08-02 14:20:00,54.36,54.38,54.31,54.32,6801.0,53.222,53.2416,53.1731,53.1829,6801.0
2024-08-02 14:25:00,54.32,54.32,54.26,54.29,7649.0,53.1829,53.1829,53.1241,53.1535,7649.0
2024-08-02 14:30:00,54.29,54.31,54.27,54.28,9453.0,53.1535,53.1731,53.1339,53.1437,9453.0
2024-08-02 14:35:00,54.28,54.32,54.23,54.28,11040.0,53.1437,53.1829,53.0948,53.1437,11040.0
2024-08-02 14:40:00,54.28,54.35,54.26,54.34,16315.0,53.1437,53.2122,53.1241,53.2025,16315.0
2024-08-02 14:45:00,54.34,54.39,54.32,54.36,35975.0,53.2025,53.2514,53.1829,53.222,35975.0
2024-08-02 14:50:00,54.35,54.42,54.33,54.41,17899.0,53.2122,53.2808,53.1927,53.271,17899.0
2024-08-02 14:55:00,54.42,54.5,54.41,54.45,43007.0,53.2808,53.3591,53.271,53.3102,43007.0
2024-08-02 15:00:00,54.44,54.44,54.36,54.36,15301.0,53.3004,53.3004,53.222,53.222,15301.0
2024-08-02 15:05:00,54.36,54.36,54.28,54.29,15274.0,53.222,53.222,53.1437,53.1535,15274.0
2024-08-02 15:10:00,54.29,54.29,54.25,54.27,15559.0,53.1535,53.1535,53.1143,53.1339,15559.0
2024-08-02 15:15:00,54.27,54.32,54.27,54.3,23939.0,53.1339,53.1829,53.1339,53.1633,23939.0
2024-08-02 15:20:00,54.3,54.33,54.28,54.32,22594.0,53.1633,53.1927,53.1437,53.1829,22594.0
2024-08-02 15:25:00,54.32,54.36,54.31,54.35,25363.0,53.1829,53.222,53.1731,53.2122,25363.0
2024-08-02 15:30:00,54.35,54.42,54.3,54.31,28007.0,53.2122,53.2808,53.1633,53.1731,28007.0
2024-08-02 15:35:00,54.31,54.33,54.26,54.29,33228.0,53.1731,53.1927,53.1241,53.1535,33228.0
2024-08-02 15:40:00,54.28,54.35,54.26,54.32,40454.0,53.1437,53.2122,53.1241,53.1829,40454.0
2024-08-02 15:45:00,54.32,54.37,54.24,54.26,60829.0,53.1829,53.2318,53.1046,53.1241,60829.0
2024-08-02 15:50:00,54.25,54.3,54.19,54.25,100172.0,53.1143,53.1633,53.0556,53.1143,100172.0
2024-08-02 15:55:00,54.24,54.35,54.22,54.3,252849.0,53.1046,53.2122,53.085,53.1633,252849.0
2024-08-05 09:30:00,54.32,55.14,54.26,54.97,124392.0,53.1829,53.9857,53.1241,53.8193,124392.0
2024-08-05 09:35:00,55.04,55.09,54.39,54.41,58366.0,53.8878,53.9368,53.2514,53.271,58366.0
2024-08-05 09:40:00,54.44,54.75,54.39,54.62,73431.0,53.3004,53.6039,53.2514,53.4766,73431.0
2024-08-05 09:45:00,54.61,54.62,54.28,54.39,53872.0,53.4668,53.4766,53.1437,53.2514,53872.0
2024-08-05 09:50:00,54.42,54.59,54.34,54.34,24690.0,53.2808,53.4472,53.2025,53.2025,24690.0
2024-08-05 09:55:00,54.37,54.41,54.07,54.11,22161.0,53.2318,53.271,52.9381,52.9773,22161.0
2024-08-05 10:00:00,54.14,54.45,54.06,54.17,39258.0,53.0066,53.3102,52.9283,53.036,39258.0
2024-08-05 10:05:00,54.19,54.31,54.02,54.31,47716.0,53.0556,53.1731,52.8892,53.1731,47716.0
2024-08-05 10:10:00,54.3,54.3,54.11,54.16,43287.0,53.1633,53.1633,52.9773,53.0262,43287.0
2024-08-05 10:15:00,54.14,54.27,54.05,54.15,41331.0,53.0066,53.1339,52.9185,53.0164,41331.0
2024-08-05 10:20:00,54.17,54.24,54.08,54.19,24314.0,53.036,53.1046,52.9479,53.0556,24314.0
2024-08-05 10:25:00,54.19,54.34,54.15,54.21,33518.0,53.0556,53.2025,53.0164,53.0752,33518.0
2024-08-05 10:30:00,54.23,54.3,54.14,54.15,24132.0,53.0948,53.1633,53.0066,53.0164,24132.0
2024-08-05 10:35:00,54.17,54.25,53.91,53.91,22301.0,53.036,53.1143,52.7815,52.7815,22301.0
2024-08-05 10:40:00,53.9,54.07,53.88,54.07,48375.0,52.7717,52.9381,52.7521,52.9381,48375.0
2024-08-05 10:45:00,54.07,54.18,54.03,54.1,24646.0,52.9381,53.0458,52.8989,52.9675,24646.0
2024-08-05 10:50:00,54.1,54.25,54.09,54.24,44362.0,52.9675,53.1143,52.9577,53.1046,44362.0
2024-08-05 10:55:00,54.24,54.24,54.09,54.19,43552.0,53.1046,53.1046,52.9577,53.0556,43552.0
2024-08-05 11:00:00,54.17,54.24,54.07,54.1,27644.0,53.036,53.1046,52.9381,52.9675,27644.0
2024-08-05 11:05:00,54.1,54.13,54.03,54.07,19352.0,52.9675,52.9969,52.8989,52.9381,19352.0
2024-08-05 11:10:00,54.07,54.08,53.93,53.96,22036.0,52.9381,52.9479,52.801,52.8304,22036.0
2024-08-05 11:15:00,53.95,53.97,53.9,53.9,29720.0,52.8206,52.8402,52.7717,52.7717,29720.0
2024-08-05 11:20:00,53.9,53.96,53.85,53.89,24249.0,52.7717,52.8304,52.7227,52.7619,24249.0
2024-08-05 11:25:00,53.91,54.08,53.9,54.07,20708.0,52.7815,52.9479,52.7717,52.9381,20708.0
2024-08-05 11:30:00,54.07,54.12,54.03,54.11,21551.0,52.9381,52.9871,52.8989,52.9773,21551.0
2024-08-05 11:35:00,54.13,54.21,54.12,54.12,19543.0,52.9969,53.0752,52.9871,52.9871,19543.0
2024-08-05 11:40:00,54.11,54.15,54.06,54.14,9624.0,52.9773,53.0164,52.9283,53.0066,9624.0
2024-08-05 11:45:00,54.14,54.14,53.99,54.02,18393.0,53.0066,53.0066,52.8598,52.8892,18393.0
2024-08-05 11:50:00,54.03,54.05,53.97,54.04,18802.0,52.8989,52.9185,52.8402,52.9087,18802.0
2024-08-05 11:55:00,54.03,54.08,53.97,54.05,8534.0,52.8989,52.9479,52.8402,52.9185,8534.0
2024-08-05 12:00:00,54.05,54.07,53.98,54.04,6415.0,52.9185,52.9381,52.85,52.9087,6415.0
2024-08-05 12:05:00,54.06,54.11,54.06,54.1,20178.0,52.9283,52.9773,52.9283,52.9675,20178.0
2024-08-05 12:10:00,54.1,54.11,54.03,54.08,12325.0,52.9675,52.9773,52.8989,52.9479,12325.0
2024-08-05 12:15:00,54.08,54.12,54.06,54.11,11952.0,52.9479,52.9871,52.9283,52.9773,11952.0
2024-08-05 12:20:00,54.11,54.2,54.1,54.14,17354.0,52.9773,53.0654,52.9675,53.0066,17354.0
2024-08-05 12:25:00,54.13,54.15,54.01,54.02,21753.0,52.9969,53.0164,52.8794,52.8892,21753.0
2024-08-05 12:30:00,54.02,54.11,54.01,54.09,21018.0,52.8892,52.9773,52.8794,52.9577,21018.0
2024-08-05 12:35:00,54.09,54.11,54.04,54.04,11714.0,52.9577,52.9773,52.9087,52.9087,11714.0
2024-08-05 12:40:00,54.05,54.06,54.0,54.04,22985.0,52.9185,52.9283,52.8696,52.9087,22985.0
2024-08-05 12:45:00,54.04,54.06,54.0,54.03,15447.0,52.9087,52.9283,52.8696,52.8989,15447.0
2024-08-05 12:50:00,54.02,54.05,54.0,54.03,38607.0,52.8892,52.9185,52.8696,52.8989,38607.0
2024-08-05 12:55:00,54.03,54.07,54.01,54.03,11972.0,52.8989,52.9381,52.8794,52.8989,11972.0
2024-08-05 13:00:00,54.03,54.03,53.99,54.02,53043.0,52.8989,52.8989,52.8598,52.8892,53043.0
2024-08-05 13:05:00,54.01,54.01,53.9,53.96,35657.0,52.8794,52.8794,52.7717,52.8304,35657.0
2024-08-05 13:10:00,53.95,53.96,53.91,53.92,9130.0,52.8206,52.8304,52.7815,52.7912,9130.0
2024-08-05 13:15:00,53.91,53.94,53.87,53.9,22126.0,52.7815,52.8108,52.7423,52.7717,22126.0
2024-08-05 13:20:00,53.9,53.95,53.86,53.88,10054.0,52.7717,52.8206,52.7325,52.7521,10054.0
2024-08-05 13:25:00,53.88,53.94,53.88,53.92,14867.0,52.7521,52.8108,52.7521,52.7912,14867.0
2024-08-05 13:30:00,53.92,53.92,53.86,53.91,20656.0,52.7912,52.7912,52.7325,52.7815,20656.0
2024-08-05 13:35:00,53.91,53.95,53.9,53.91,15179.0,52.7815,52.8206,52.7717,52.7815,15179.0
2024-08-05 13:40:00,53.91,53.91,53.85,53.85,20168.0,52.7815,52.7815,52.7227,52.7227,20168.0
2024-08-05 13:45:00,53.87,53.92,53.86,53.88,13358.0,52.7423,52.7912,52.7325,52.7521,13358.0
2024-08-05 13:50:00,53.88,53.9,53.85,53.88,15496.0,52.7521,52.7717,52.7227,52.7521,15496.0
2024-08-05 13:55:00,53.88,53.92,53.85,53.9,15062.0,52.7521,52.7912,52.7227,52.7717,15062.0
2024-08-05 14:00:00,53.9,53.93,53.85,53.91,17490.0,52.7717,52.801,52.7227,52.7815,17490.0
2024-08-05 14:05:00,53.91,53.94,53.9,53.93,13778.0,52.7815,52.8108,52.7717,52.801,13778.0
2024-08-05 14:10:00,53.93,53.98,53.92,53.98,13738.0,52.801,52.85,52.7912,52.85,13738.0
2024-08-05 14:15:00,53.98,53.99,53.93,53.97,18085.0,52.85,52.8598,52.801,52.8402,18085.0
2024-08-05 14:20:00,53.97,54.02,53.96,54.01,16430.0,52.8402,52.8892,52.8304,52.8794,16430.0
2024-08-05 14:25:00,54.01,54.02,53.96,53.99,14184.0,52.8794,52.8892,52.8304,52.8598,14184.0
2024-08-05 14:30:00,53.98,53.99,53.86,53.89,20122.0,52.85,52.8598,52.7325,52.7619,20122.0
2024-08-05 14:35:00,53.88,53.91,53.86,53.91,10977.0,52.7521,52.7815,52.7325,52.7815,10977.0
2024-08-05 14:40:00,53.91,53.97,53.88,53.94,18067.0,52.7815,52.8402,52.7521,52.8108,18067.0
2024-08-05 14:45:00,53.94,53.98,53.93,53.95,25279.0,52.8108,52.85,52.801,52.8206,25279.0
2024-08-05 14:50:00,53.96,53.97,53.85,53.86,17892.0,52.8304,52.8402,52.7227,52.7325,17892.0
2024-08-05 14:55:00,53.87,53.92,53.85,53.9,21658.0,52.7423,52.7912,52.7227,52.7717,21658.0
2024-08-05 15:00:00,53.9,53.92,53.85,53.88,33142.0,52.7717,52.7912,52.7227,52.7521,33142.0
2024-08-05 15:05:00,53.88,53.88,53.84,53.85,55151.0,52.7521,52.7521,52.7129,52.7227,55151.0
2024-08-05 15:10:00,53.85,53.86,53.72,53.76,49653.0,52.7227,52.7325,52.5954,52.6346,49653.0
2024-08-05 15:15:00,53.77,53.8,53.75,53.79,19615.0,52.6444,52.6738,52.6248,52.664,19615.0
2024-08-05 15:20:00,53.79,53.82,53.78,53.79,23015.0,52.664,52.6933,52.6542,52.664,23015.0
2024-08-05 15:25:00,53.79,53.8,53.74,53.77,21380.0,52.664,52.6738,52.615,52.6444,21380.0
2024-08-05 15:30:00,53.77,53.77,53.7,53.73,19599.0,52.6444,52.6444,52.5759,52.6052,19599.0
2024-08-05 15:35:00,53.72,53.73,53.68,53.71,24901.0,52.5954,52.6052,52.5563,52.5856,24901.0
2024-08-05 15:40:00,53.7,53.77,53.69,53.73,35764.0,52.5759,52.6444,52.5661,52.6052,35764.0
2024-08-05 15:45:00,53.72,53.76,53.67,53.68,58816.0,52.5954,52.6346,52.5465,52.5563,58816.0
2024-08-05 15:50:00,53.68,53.81,53.67,53.78,104124.0,52.5563,52.6836,52.5465,52.6542,104124.0
2024-08-05 15:55:00,53.78,54.0,53.77,53.92,390303.0,52.6542,52.8696,52.6444,52.7912,390303.0
2024-08-06 09:30:00,54.14,54.35,54.0,54.33,66078.0,53.0066,53.2122,52.8696,53.1927,66078.0
2024-08-06 09:35:00,54.34,54.64,54.29,54.52,20946.0,53.2025,53.4962,53.1535,53.3787,20946.0
2024-08-06 09:40:00,54.51,54.61,54.42,54.47,20357.0,53.3689,53.4668,53.2808,53.3297,20357.0
2024-08-06 09:45:00,54.5,54.63,54.46,54.47,22598.0,53.3591,53.4864,53.3199,53.3297,22598.0
2024-08-06 09:50:00,54.48,54.62,54.47,54.62,11329.0,53.3395,53.4766,53.3297,53.4766,11329.0
2024-08-06 09:55:00,54.61,54.7,54.58,54.62,18438.0,53.4668,53.5549,53.4374,53.4766,18438.0
2024-08-06 10:00:00,54.66,54.77,54.61,54.74,29155.0,53.5158,53.6235,53.4668,53.5941,29155.0
2024-08-06 10:05:00,54.73,54.8,54.52,54.63,35092.0,53.5843,53.6528,53.3787,53.4864,35092.0
2024-08-06 10:10:00,54.64,54.68,54.56,54.61,10097.0,53.4962,53.5353,53.4179,53.4668,10097.0
2024-08-06 10:15:00,54.64,54.78,54.63,54.65,14270.0,53.4962,53.6332,53.4864,53.506,14270.0
2024-08-06 10:20:00,54.67,54.7,54.6,54.68,12791.0,53.5255,53.5549,53.457,53.5353,12791.0
2024-08-06 10:25:00,54.68,54.72,54.64,54.67,14217.0,53.5353,53.5745,53.4962,53.5255,14217.0
2024-08-06 10:30:00,54.66,54.72,54.62,54.72,14455.0,53.5158,53.5745,53.4766,53.5745,14455.0
2024-08-06 10:35:00,54.73,54.8,54.67,54.7,22871.0,53.5843,53.6528,53.5255,53.5549,22871.0
2024-08-06 10:40:00,54.71,54.76,54.67,54.71,20070.0,53.5647,53.6137,53.5255,53.5647,20070.0
2024-08-06 10:45:00,54.68,54.76,54.67,54.71,14495.0,53.5353,53.6137,53.5255,53.5647,14495.0
2024-08-06 10:50:00,54.71,54.73,54.64,54.71,16336.0,53.5647,53.5843,53.4962,53.5647,16336.0
2024-08-06 10:55:00,54.73,54.8,54.7,54.8,19368.0,53.5843,53.6528,53.5549,53.6528,19368.0
2024-08-06 11:00:00,54.8,54.8,54.72,54.75,7300.0,53.6528,53.6528,53.5745,53.6039,7300.0
2024-08-06 11:05:00,54.74,54.81,54.65,54.65,9810.0,53.5941,53.6626,53.506,53.506,9810.0
2024-08-06 11:10:00,54.64,54.67,54.59,54.65,10073.0,53.4962,53.5255,53.4472,53.506,10073.0
2024-08-06 11:15:00,54.66,54.68,54.58,54.58,6394.0,53.5158,53.5353,53.4374,53.4374,6394.0
2024-08-06 11:20:00,54.59,54.59,54.5,54.51,8577.0,53.4472,53.4472,53.3591,53.3689,8577.0
2024-08-06 11:25:00,54.51,54.59,54.5,54.56,13869.0,53.3689,53.4472,53.3591,53.4179,13869.0
2024-08-06 11:30:00,54.54,54.56,54.45,54.45,23827.0,53.3983,53.4179,53.3102,53.3102,23827.0
2024-08-06 11:35:00,54.46,54.52,54.45,54.52,19102.0,53.3199,53.3787,53.3102,53.3787,19102.0
2024-08-06 11:40:00,54.53,54.57,54.51,54.54,12343.0,53.3885,53.4276,53.3689,53.3983,12343.0
2024-08-06 11:45:00,54.54,54.57,54.49,54.53,12279.0,53.3983,53.4276,53.3493,53.3885,12279.0
2024-08-06 11:50:00,54.55,54.66,54.55,54.64,8826.0,53.4081,53.5158,53.4081,53.4962,8826.0
2024-08-06 11:55:00,54.66,54.69,54.66,54.69,6937.0,53.5158,53.5451,53.5158,53.5451,6937.0
2024-08-06 12:00:00,54.69,54.73,54.66,54.72,9489.0,53.5451,53.5843,53.5158,53.5745,9489.0
2024-08-06 12:05:00,54.73,54.77,54.71,54.72,4568.0,53.5843,53.6235,53.5647,53.5745,4568.0
2024-08-06 12:10:00,54.72,54.74,54.71,54.73,11746.0,53.5745,53.5941,53.5647,53.5843,11746.0
2024-08-06 12:15:00,54.72,54.75,54.7,54.71,13916.0,53.5745,53.6039,53.5549,53.5647,13916.0
2024-08-06 12:20:00,54.72,54.72,54.68,54.68,6024.0,53.5745,53.5745,53.5353,53.5353,6024.0
2024-08-06 12:25:00,54.67,54.67,54.61,54.62,8639.0,53.5255,53.5255,53.4668,53.4766,8639.0
2024-08-06 12:30:00,54.62,54.63,54.59,54.59,4909.0,53.4766,53.4864,53.4472,53.4472,4909.0
2024-08-06 12:35:00,54.6,54.64,54.59,54.6,8364.0,53.457,53.4962,53.4472,53.457,8364.0
2024-08-06 12:40:00,54.6,54.61,54.57,54.57,33839.0,53.457,53.4668,53.4276,53.4276,33839.0
2024-08-06 12:45:00,54.57,54.57,54.49,54.5,6696.0,53.4276,53.4276,53.3493,53.3591,6696.0
2024-08-06 12:50:00,54.51,54.62,54.5,54.58,58384.0,53.3689,53.4766,53.3591,53.4374,58384.0
2024-08-06 12:55:00,54.58,54.62,54.57,54.59,68593.0,53.4374,53.4766,53.4276,53.4472,68593.0
2024-08-06 13:00:00,54.59,54.66,54.58,54.62,12868.0,53.4472,53.5158,53.4374,53.4766,12868.0
2024-08-06 13:05:00,54.62,54.7,54.61,54.7,7131.0,53.4766,53.5549,53.4668,53.5549,7131.0
2024-08-06 13:10:00,54.71,54.72,54.69,54.72,8324.0,53.5647,53.5745,53.5451,53.5745,8324.0
2024-08-06 13:15:00,54.72,54.76,54.69,54.69,9323.0,53.5745,53.6137,53.5451,53.5451,9323.0
2024-08-06 13:20:00,54.66,54.7,54.64,54.65,8254.0,53.5158,53.5549,53.4962,53.506,8254.0
2024-08-06 13:25:00,54.65,54.72,54.64,54.72,9145.0,53.506,53.5745,53.4962,53.5745,9145.0
2024-08-06 13:30:00,54.71,54.73,54.68,54.72,11836.0,53.5647,53.5843,53.5353,53.5745,11836.0
2024-08-06 13:35:00,54.73,54.74,54.64,54.65,38743.0,53.5843,53.5941,53.4962,53.506,38743.0
2024-08-06 13:40:00,54.65,54.67,54.62,54.66,9878.0,53.506,53.5255,53.4766,53.5158,9878.0
2024-08-06 13:45:00,54.66,54.7,54.64,54.66,7909.0,53.5158,53.5549,53.4962,53.5158,7909.0
2024-08-06 13:50:00,54.66,54.66,54.64,54.65,5680.0,53.5158,53.5158,53.4962,53.506,5680.0
2024-08-06 13:55:00,54.65,54.7,54.65,54.68,12237.0,53.506,53.5549,53.506,53.5353,12237.0
2024-08-06 14:00:00,54.68,54.7,54.61,54.62,12567.0,53.5353,53.5549,53.4668,53.4766,12567.0
2024-08-06 14:05:00,54.62,54.64,54.59,54.6,13864.0,53.4766,53.4962,53.4472,53.457,13864.0
2024-08-06 14:10:00,54.6,54.64,54.56,54.58,7057.0,53.457,53.4962,53.4179,53.4374,7057.0
2024-08-06 14:15:00,54.58,54.61,54.56,54.59,9634.0,53.4374,53.4668,53.4179,53.4472,9634.0
2024-08-06 14:20:00,54.59,54.64,54.58,54.64,13193.0,53.4472,53.4962,53.4374,53.4962,13193.0
2024-08-06 14:25:00,54.64,54.64,54.6,54.63,7499.0,53.4962,53.4962,53.457,53.4864,7499.0
2024-08-06 14:30:00,54.63,54.69,54.62,54.66,17400.0,53.4864,53.5451,53.4766,53.5158,17400.0
2024-08-06 14:35:00,54.66,54.76,54.66,54.75,14617.0,53.5158,53.6137,53.5158,53.6039,14617.0
2024-08-06 14:40:00,54.75,54.85,54.73,54.82,16252.0,53.6039,53.7018,53.5843,53.6724,16252.0
2024-08-06 14:45:00,54.82,54.83,54.75,54.78,21965.0,53.6724,53.6822,53.6039,53.6332,21965.0
2024-08-06 14:50:00,54.78,54.79,54.75,54.77,17813.0,53.6332,53.643,53.6039,53.6235,17813.0
2024-08-06 14:55:00,54.77,54.78,54.7,54.72,26334.0,53.6235,53.6332,53.5549,53.5745,26334.0
2024-08-06 15:00:00,54.71,54.71,54.62,54.63,24595.0,53.5647,53.5647,53.4766,53.4864,24595.0
2024-08-06 15:05:00,54.63,54.65,54.59,54.62,27155.0,53.4864,53.506,53.4472,53.4766,27155.0
2024-08-06 15:10:00,54.61,54.69,54.6,54.68,28705.0,53.4668,53.5451,53.457,53.5353,28705.0
2024-08-06 15:15:00,54.69,54.7,54.61,54.64,15273.0,53.5451,53.5549,53.4668,53.4962,15273.0
2024-08-06 15:20:00,54.64,54.75,54.61,54.75,23937.0,53.4962,53.6039,53.4668,53.6039,23937.0
2024-08-06 15:25:00,54.75,54.78,54.71,54.74,22236.0,53.6039,53.6332,53.5647,53.5941,22236.0
2024-08-06 15:30:00,54.76,54.77,54.71,54.76,25397.0,53.6137,53.6235,53.5647,53.6137,25397.0
2024-08-06 15:35:00,54.75,54.77,54.71,54.77,24951.0,53.6039,53.6235,53.5647,53.6235,24951.0
2024-08-06 15:40:00,54.77,54.78,54.7,54.7,37588.0,53.6235,53.6332,53.5549,53.5549,37588.0
2024-08-06 15:45:00,54.7,54.72,54.62,54.63,47355.0,53.5549,53.5745,53.4766,53.4864,47355.0
2024-08-06 15:50:00,54.61,54.62,54.4,54.41,126171.0,53.4668,53.4766,53.2612,53.271,126171.0
2024-08-06 15:55:00,54.41,54.44,54.11,54.13,495189.0,53.271,53.3004,52.9773,52.9969,495189.0
2024-08-07 09:30:00,54.52,54.58,54.42,54.5,39173.0,53.3787,53.4374,53.2808,53.3591,39173.0
2024-08-07 09:35:00,54.5,54.54,54.37,54.54,14977.0,53.3591,53.3983,53.2318,53.3983,14977.0
2024-08-07 09:40:00,54.57,54.74,54.55,54.69,13082.0,53.4276,53.5941,53.4081,53.5451,13082.0
2024-08-07 09:45:00,54.69,54.72,54.66,54.67,8350.0,53.5451,53.5745,53.5158,53.5255,8350.0
2024-08-07 09:50:00,54.67,54.87,54.67,54.87,7404.0,53.5255,53.7214,53.5255,53.7214,7404.0
2024-08-07 09:55:00,54.89,55.0,54.89,54.91,28685.0,53.7409,53.8486,53.7409,53.7605,28685.0
2024-08-07 10:00:00,54.92,54.93,54.81,54.81,28856.0,53.7703,53.7801,53.6626,53.6626,28856.0
2024-08-07 10:05:00,54.82,54.89,54.76,54.88,22643.0,53.6724,53.7409,53.6137,53.7312,22643.0
2024-08-07 10:10:00,54.9,54.94,54.83,54.89,12724.0,53.7507,53.7899,53.6822,53.7409,12724.0
2024-08-07 10:15:00,54.89,54.98,54.88,54.98,13460.0,53.7409,53.8291,53.7312,53.8291,13460.0
2024-08-07 10:20:00,54.98,54.99,54.92,54.95,8829.0,53.8291,53.8388,53.7703,53.7997,8829.0
2024-08-07 10:25:00,54.95,54.96,54.87,54.95,21547.0,53.7997,53.8095,53.7214,53.7997,21547.0
2024-08-07 10:30:00,54.94,54.96,54.89,54.95,9707.0,53.7899,53.8095,53.7409,53.7997,9707.0
2024-08-07 10:35:00,54.94,54.99,54.9,54.9,10339.0,53.7899,53.8388,53.7507,53.7507,10339.0
2024-08-07 10:40:00,54.91,54.95,54.87,54.95,13928.0,53.7605,53.7997,53.7214,53.7997,13928.0
2024-08-07 10:45:00,54.96,54.97,54.8,54.8,56674.0,53.8095,53.8193,53.6528,53.6528,56674.0
2024-08-07 10:50:00,54.82,54.84,54.7,54.73,75963.0,53.6724,53.692,53.5549,53.5843,75963.0
2024-08-07 10:55:00,54.73,54.74,54.7,54.73,16440.0,53.5843,53.5941,53.5549,53.5843,16440.0
2024-08-07 11:00:00,54.73,54.77,54.7,54.73,28726.0,53.5843,53.6235,53.5549,53.5843,28726.0
2024-08-07 11:05:00,54.73,54.74,54.68,54.7,9152.0,53.5843,53.5941,53.5353,53.5549,9152.0
2024-08-07 11:10:00,54.7,54.71,54.63,54.64,10831.0,53.5549,53.5647,53.4864,53.4962,10831.0
2024-08-07 11:15:00,54.64,54.67,54.6,54.6,6383.0,53.4962,53.5255,53.457,53.457,6383.0
2024-08-07 11:20:00,54.59,54.62,54.58,54.6,22343.0,53.4472,53.4766,53.4374,53.457,22343.0
2024-08-07 11:25:00,54.6,54.7,54.59,54.68,15150.0,53.457,53.5549,53.4472,53.5353,15150.0
2024-08-07 11:30:00,54.68,54.7,54.66,54.67,5599.0,53.5353,53.5549,53.5158,53.5255,5599.0
2024-08-07 11:35:00,54.67,54.74,54.67,54.74,19058.0,53.5255,53.5941,53.5255,53.5941,19058.0
2024-08-07 11:40:00,54.73,54.85,54.72,54.78,14813.0,53.5843,53.7018,53.5745,53.6332,14813.0
2024-08-07 11:45:00,54.76,54.79,54.7,54.78,11652.0,53.6137,53.643,53.5549,53.6332,11652.0
2024-08-07 11:50:00,54.78,54.78,54.73,54.74,5983.0,53.6332,53.6332,53.5843,53.5941,5983.0
2024-08-07 11:55:00,54.74,54.75,54.72,54.74,12413.0,53.5941,53.6039,53.5745,53.5941,12413.0
2024-08-07 12:00:00,54.73,54.76,54.67,54.73,16227.0,53.5843,53.6137,53.5255,53.5843,16227.0
2024-08-07 12:05:00,54.73,54.75,54.72,54.72,10236.0,53.5843,53.6039,53.5745,53.5745,10236.0
2024-08-07 12:10:00,54.72,54.77,54.69,54.77,10230.0,53.5745,53.6235,53.5451,53.6235,10230.0
2024-08-07 12:15:00,54.77,54.78,54.75,54.78,4743.0,53.6235,53.6332,53.6039,53.6332,4743.0
2024-08-07 12:20:00,54.78,54.82,54.76,54.8,10563.0,53.6332,53.6724,53.6137,53.6528,10563.0
2024-08-07 12:25:00,54.8,54.81,54.72,54.76,8139.0,53.6528,53.6626,53.5745,53.6137,8139.0
2024-08-07 12:30:00,54.75,54.8,54.74,54.79,5645.0,53.6039,53.6528,53.5941,53.643,5645.0
2024-08-07 12:35:00,54.78,54.79,54.73,54.73,3593.0,53.6332,53.643,53.5843,53.5843,3593.0
2024-08-07 12:40:00,54.73,54.74,54.6,54.63,15320.0,53.5843,53.5941,53.457,53.4864,15320.0
2024-08-07 12:45:00,54.64,54.65,54.6,54.61,9017.0,53.4962,53.506,53.457,53.4668,9017.0
2024-08-07 12:50:00,54.61,54.64,54.54,54.55,39262.0,53.4668,53.4962,53.3983,53.4081,39262.0
2024-08-07 12:55:00,54.54,54.54,54.47,54.47,9399.0,53.3983,53.3983,53.3297,53.3297,9399.0
2024-08-07 13:00:00,54.46,54.47,54.42,54.45,9605.0,53.3199,53.3297,53.2808,53.3102,9605.0
2024-08-07 13:05:00,54.45,54.45,54.38,54.38,7109.0,53.3102,53.3102,53.2416,53.2416,7109.0
2024-08-07 13:10:00,54.39,54.4,54.35,54.38,9903.0,53.2514,53.2612,53.2122,53.2416,9903.0
2024-08-07 13:15:00,54.38,54.43,54.37,54.43,9742.0,53.2416,53.2906,53.2318,53.2906,9742.0
2024-08-07 13:20:00,54.45,54.56,54.45,54.54,7288.0,53.3102,53.4179,53.3102,53.3983,7288.0
2024-08-07 13:25:00,54.55,54.62,54.55,54.56,11833.0,53.4081,53.4766,53.4081,53.4179,11833.0
2024-08-07 13:30:00,54.57,54.59,54.55,54.56,12935.0,53.4276,53.4472,53.4081,53.4179,12935.0
2024-08-07 13:35:00,54.56,54.61,54.54,54.6,13941.0,53.4179,53.4668,53.3983,53.457,13941.0
2024-08-07 13:40:00,54.6,54.6,54.52,54.57,29177.0,53.457,53.457,53.3787,53.4276,29177.0
2024-08-07 13:45:00,54.56,54.57,54.46,54.47,10196.0,53.4179,53.4276,53.3199,53.3297,10196.0
2024-08-07 13:50:00,54.47,54.51,54.46,54.47,9932.0,53.3297,53.3689,53.3199,53.3297,9932.0
2024-08-07 13:55:00,54.46,54.5,54.45,54.5,10977.0,53.3199,53.3591,53.3102,53.3591,10977.0
2024-08-07 14:00:00,54.5,54.51,54.44,54.46,19097.0,53.3591,53.3689,53.3004,53.3199,19097.0
2024-08-07 14:05:00,54.47,54.5,54.43,54.43,20895.0,53.3297,53.3591,53.2906,53.2906,20895.0
2024-08-07 14:10:00,54.42,54.45,54.37,54.37,16150.0,53.2808,53.3102,53.2318,53.2318,16150.0
2024-08-07 14:15:00,54.35,54.43,54.35,54.42,36099.0,53.2122,53.2906,53.2122,53.2808,36099.0
2024-08-07 14:20:00,54.42,54.42,54.36,54.36,8828.0,53.2808,53.2808,53.222,53.222,8828.0
2024-08-07 14:25:00,54.37,54.44,54.37,54.41,25604.0,53.2318,53.3004,53.2318,53.271,25604.0
2024-08-07 14:30:00,54.4,54.4,54.35,54.39,27383.0,53.2612,53.2612,53.2122,53.2514,27383.0
2024-08-07 14:35:00,54.39,54.4,54.37,54.39,5711.0,53.2514,53.2612,53.2318,53.2514,5711.0
2024-08-07 14:40:00,54.39,54.43,54.38,54.38,6868.0,53.2514,53.2906,53.2416,53.2416,6868.0
2024-08-07 14:45:00,54.38,54.39,54.29,54.32,28896.0,53.2416,53.2514,53.1535,53.1829,28896.0
2024-08-07 14:50:00,54.32,54.32,54.22,54.22,12736.0,53.1829,53.1829,53.085,53.085,12736.0
2024-08-07 14:55:00,54.22,54.27,54.22,54.23,13323.0,53.085,53.1339,53.085,53.0948,13323.0
2024-08-07 15:00:00,54.23,54.26,54.21,54.25,11778.0,53.0948,53.1241,53.0752,53.1143,11778.0
2024-08-07 15:05:00,54.24,54.24,54.17,54.17,18010.0,53.1046,53.1046,53.036,53.036,18010.0
2024-08-07 15:10:00,54.17,54.21,54.14,54.19,16995.0,53.036,53.0752,53.0066,53.0556,16995.0
2024-08-07 15:15:00,54.19,54.24,54.17,54.23,10358.0,53.0556,53.1046,53.036,53.0948,10358.0
2024-08-07 15:20:00,54.23,54.27,54.23,54.25,10273.0,53.0948,53.1339,53.0948,53.1143,10273.0
2024-08-07 15:25:00,54.26,54.28,54.24,54.28,11705.0,53.1241,53.1437,53.1046,53.1437,11705.0
2024-08-07 15:30:00,54.28,54.29,54.24,54.25,27891.0,53.1437,53.1535,53.1046,53.1143,27891.0
2024-08-07 15:35:00,54.25,54.26,54.17,54.2,38133.0,53.1143,53.1241,53.036,53.0654,38133.0
2024-08-07 15:40:00,54.19,54.2,54.05,54.15,46687.0,53.0556,53.0654,52.9185,53.0164,46687.0
2024-08-07 15:45:00,54.15,54.23,54.14,54.22,36736.0,53.0164,53.0948,53.0066,53.085,36736.0
2024-08-07 15:50:00,54.21,54.21,53.98,54.03,82506.0,53.0752,53.0752,52.85,52.8989,82506.0
2024-08-07 15:55:00,54.03,54.03,53.89,53.9,230057.0,52.8989,52.8989,52.7619,52.7717,230057.0
2024-08-08 09:30:00,53.88,54.15,53.88,54.07,30598.0,52.7521,53.0164,52.7521,52.9381,30598.0
2024-08-08 09:35:00,54.08,54.25,54.08,54.23,8474.0,52.9479,53.1143,52.9479,53.0948,8474.0
2024-08-08 09:40:00,54.22,54.3,54.19,54.26,6849.0,53.085,53.1633,53.0556,53.1241,6849.0
2024-08-08 09:45:00,54.28,54.4,54.26,54.27,5141.0,53.1437,53.2612,53.1241,53.1339,5141.0
2024-08-08 09:50:00,54.27,54.46,54.26,54.46,4106.0,53.1339,53.3199,53.1241,53.3199,4106.0
2024-08-08 09:55:00,54.45,54.52,54.44,54.48,9033.0,53.3102,53.3787,53.3004,53.3395,9033.0
2024-08-08 10:00:00,54.47,54.52,54.43,54.43,16233.0,53.3297,53.3787,53.2906,53.2906,16233.0
2024-08-08 10:05:00,54.43,54.46,54.21,54.24,17347.0,53.2906,53.3199,53.0752,53.1046,17347.0
2024-08-08 10:10:00,54.23,54.34,54.22,54.34,20600.0,53.0948,53.2025,53.085,53.2025,20600.0
2024-08-08 10:15:00,54.32,54.36,54.27,54.27,4516.0,53.1829,53.222,53.1339,53.1339,4516.0
2024-08-08 10:20:00,54.3,54.4,54.29,54.4,7154.0,53.1633,53.2612,53.1535,53.2612,7154.0
2024-08-08 10:25:00,54.41,54.48,54.41,54.42,5471.0,53.271,53.3395,53.271,53.2808,5471.0
2024-08-08 10:30:00,54.44,54.5,54.44,54.48,4606.0,53.3004,53.3591,53.3004,53.3395,4606.0
2024-08-08 10:35:00,54.47,54.53,54.46,54.51,13522.0,53.3297,53.3885,53.3199,53.3689,13522.0
2024-08-08 10:40:00,54.51,54.54,54.49,54.53,7639.0,53.3689,53.3983,53.3493,53.3885,7639.0
2024-08-08 10:45:00,54.54,54.57,54.5,54.53,7131.0,53.3983,53.4276,53.3591,53.3885,7131.0
2024-08-08 10:50:00,54.52,54.52,54.44,54.47,33640.0,53.3787,53.3787,53.3004,53.3297,33640.0
2024-08-08 10:55:00,54.47,54.49,54.44,54.45,6579.0,53.3297,53.3493,53.3004,53.3102,6579.0
2024-08-08 11:00:00,54.44,54.5,54.42,54.48,10075.0,53.3004,53.3591,53.2808,53.3395,10075.0
2024-08-08 11:05:00,54.48,54.49,54.38,54.42,10644.0,53.3395,53.3493,53.2416,53.2808,10644.0
2024-08-08 11:10:00,54.42,54.43,54.35,54.36,11443.0,53.2808,53.2906,53.2122,53.222,11443.0
2024-08-08 11:15:00,54.36,54.4,54.35,54.35,11933.0,53.222,53.2612,53.2122,53.2122,11933.0
2024-08-08 11:20:00,54.35,54.38,54.33,54.37,6713.0,53.2122,53.2416,53.1927,53.2318,6713.0
2024-08-08 11:25:00,54.37,54.48,54.37,54.45,10442.0,53.2318,53.3395,53.2318,53.3102,10442.0
2024-08-08 11:30:00,54.44,54.48,54.43,54.45,6541.0,53.3004,53.3395,53.2906,53.3102,6541.0
2024-08-08 11:35:00,54.46,54.48,54.42,54.47,12188.0,53.3199,53.3395,53.2808,53.3297,12188.0
2024-08-08 11:40:00,54.47,54.49,54.43,54.47,12539.0,53.3297,53.3493,53.2906,53.3297,12539.0
2024-08-08 11:45:00,54.48,54.51,54.45,54.48,9506.0,53.3395,53.3689,53.3102,53.3395,9506.0
2024-08-08 11:50:00,54.49,54.55,54.49,54.54,6868.0,53.3493,53.4081,53.3493,53.3983,6868.0
2024-08-08 11:55:00,54.53,54.54,54.5,54.5,4855.0,53.3885,53.3983,53.3591,53.3591,4855.0
2024-08-08 12:00:00,54.5,54.55,54.49,54.55,8070.0,53.3591,53.4081,53.3493,53.4081,8070.0
2024-08-08 12:05:00,54.55,54.58,54.45,54.46,13791.0,53.4081,53.4374,53.3102,53.3199,13791.0
2024-08-08 12:10:00,54.46,54.46,54.4,54.45,9815.0,53.3199,53.3199,53.2612,53.3102,9815.0
2024-08-08 12:15:00,54.46,54.48,54.39,54.4,8681.0,53.3199,53.3395,53.2514,53.2612,8681.0
2024-08-08 12:20:00,54.41,54.44,54.4,54.41,6327.0,53.271,53.3004,53.2612,53.271,6327.0
2024-08-08 12:25:00,54.42,54.43,54.39,54.4,6023.0,53.2808,53.2906,53.2514,53.2612,6023.0
2024-08-08 12:30:00,54.39,54.4,54.34,54.34,10954.0,53.2514,53.2612,53.2025,53.2025,10954.0
2024-08-08 12:35:00,54.34,54.34,54.22,54.23,8280.0,53.2025,53.2025,53.085,53.0948,8280.0
2024-08-08 12:40:00,54.22,54.25,54.2,54.24,8556.0,53.085,53.1143,53.0654,53.1046,8556.0
2024-08-08 12:45:00,54.25,54.26,54.23,54.25,6535.0,53.1143,53.1241,53.0948,53.1143,6535.0
2024-08-08 12:50:00,54.26,54.3,54.23,54.29,9255.0,53.1241,53.1633,53.0948,53.1535,9255.0
2024-08-08 12:55:00,54.29,54.31,54.23,54.23,9005.0,53.1535,53.1731,53.0948,53.0948,9005.0
2024-08-08 13:00:00,54.23,54.24,54.18,54.23,9385.0,53.0948,53.1046,53.0458,53.0948,9385.0
2024-08-08 13:05:00,54.23,54.26,54.21,54.26,5100.0,53.0948,53.1241,53.0752,53.1241,5100.0
2024-08-08 13:10:00,54.26,54.26,54.24,54.25,3925.0,53.1241,53.1241,53.1046,53.1143,3925.0
2024-08-08 13:15:00,54.26,54.32,54.26,54.29,16840.0,53.1241,53.1829,53.1241,53.1535,16840.0
2024-08-08 13:20:00,54.29,54.32,54.26,54.27,9434.0,53.1535,53.1829,53.1241,53.1339,9434.0
2024-08-08 13:25:00,54.28,54.33,54.25,54.33,7031.0,53.1437,53.1927,53.1143,53.1927,7031.0
2024-08-08 13:30:00,54.34,54.38,54.33,54.34,10491.0,53.2025,53.2416,53.1927,53.2025,10491.0
2024-08-08 13:35:00,54.33,54.34,54.28,54.34,7087.0,53.1927,53.2025,53.1437,53.2025,7087.0
2024-08-08 13:40:00,54.34,54.35,54.3,54.31,6039.0,53.2025,53.2122,53.1633,53.1731,6039.0
2024-08-08 13:45:00,54.31,54.31,54.26,54.27,6704.0,53.1731,53.1731,53.1241,53.1339,6704.0
2024-08-08 13:50:00,54.27,54.3,54.25,54.28,5549.0,53.1339,53.1633,53.1143,53.1437,5549.0
2024-08-08 13:55:00,54.28,54.32,54.27,54.32,5493.0,53.1437,53.1829,53.1339,53.1829,5493.0
2024-08-08 14:00:00,54.31,54.33,54.29,54.33,9566.0,53.1731,53.1927,53.1535,53.1927,9566.0
2024-08-08 14:05:00,54.33,54.33,54.26,54.28,7374.0,53.1927,53.1927,53.1241,53.1437,7374.0
2024-08-08 14:10:00,54.28,54.3,54.27,54.29,7579.0,53.1437,53.1633,53.1339,53.1535,7579.0
2024-08-08 14:15:00,54.29,54.3,54.26,54.29,9860.0,53.1535,53.1633,53.1241,53.1535,9860.0
2024-08-08 14:20:00,54.3,54.31,54.28,54.29,6077.0,53.1633,53.1731,53.1437,53.1535,6077.0
2024-08-08 14:25:00,54.3,54.3,54.24,54.27,11130.0,53.1633,53.1633,53.1046,53.1339,11130.0
2024-08-08 14:30:00,54.27,54.3,54.24,54.26,6754.0,53.1339,53.1633,53.1046,53.1241,6754.0
2024-08-08 14:35:00,54.26,54.26,54.18,54.2,10215.0,53.1241,53.1241,53.0458,53.0654,10215.0
2024-08-08 14:40:00,54.2,54.21,54.16,54.21,8048.0,53.0654,53.0752,53.0262,53.0752,8048.0
2024-08-08 14:45:00,54.2,54.24,54.19,54.22,5254.0,53.0654,53.1046,53.0556,53.085,5254.0
2024-08-08 14:50:00,54.22,54.22,54.13,54.14,10197.0,53.085,53.085,52.9969,53.0066,10197.0
2024-08-08 14:55:00,54.15,54.15,54.12,54.15,10222.0,53.0164,53.0164,52.9871,53.0164,10222.0
2024-08-08 15:00:00,54.14,54.14,54.09,54.13,20456.0,53.0066,53.0066,52.9577,52.9969,20456.0
2024-08-08 15:05:00,54.12,54.22,54.11,54.21,15898.0,52.9871,53.085,52.9773,53.0752,15898.0
2024-08-08 15:10:00,54.21,54.24,54.2,54.23,13644.0,53.0752,53.1046,53.0654,53.0948,13644.0
2024-08-08 15:15:00,54.23,54.25,54.19,54.2,11267.0,53.0948,53.1143,53.0556,53.0654,11267.0
2024-08-08 15:20:00,54.2,54.22,54.17,54.2,9909.0,53.0654,53.085,53.036,53.0654,9909.0
2024-08-08 15:25:00,54.2,54.27,54.19,54.26,22966.0,53.0654,53.1339,53.0556,53.1241,22966.0
2024-08-08 15:30:00,54.26,54.28,54.17,54.21,24769.0,53.1241,53.1437,53.036,53.0752,24769.0
2024-08-08 15:35:00,54.21,54.25,54.19,54.23,14693.0,53.0752,53.1143,53.0556,53.0948,14693.0
2024-08-08 15:40:00,54.24,54.28,54.23,54.28,21669.0,53.1046,53.1437,53.0948,53.1437,21669.0
2024-08-08 15:45:00,54.28,54.29,54.22,54.25,24957.0,53.1437,53.1535,53.085,53.1143,24957.0
2024-08-08 15:50:00,54.25,54.25,54.12,54.23,43972.0,53.1143,53.1143,52.9871,53.0948,43972.0
2024-08-08 15:55:00,54.24,54.38,54.21,54.32,246385.0,53.1046,53.2416,53.0752,53.1829,246385.0
2024-08-09 09:30:00,54.14,54.23,54.02,54.02,25423.0,53.0066,53.0948,52.8892,52.8892,25423.0
2024-08-09 09:35:00,53.99,54.03,53.68,53.68,14687.0,52.8598,52.8989,52.5563,52.5563,14687.0
2024-08-09 09:40:00,53.7,53.77,53.6,53.77,12672.0,52.5759,52.6444,52.4779,52.6444,12672.0
2024-08-09 09:45:00,53.77,53.83,53.68,53.68,12195.0,52.6444,52.7031,52.5563,52.5563,12195.0
2024-08-09 09:50:00,53.71,53.79,53.67,53.77,28992.0,52.5856,52.664,52.5465,52.6444,28992.0
2024-08-09 09:55:00,53.78,53.83,53.7,53.77,15742.0,52.6542,52.7031,52.5759,52.6444,15742.0
2024-08-09 10:00:00,53.76,53.88,53.73,53.86,18592.0,52.6346,52.7521,52.6052,52.7325,18592.0
2024-08-09 10:05:00,53.85,53.9,53.75,53.88,23910.0,52.7227,52.7717,52.6248,52.7521,23910.0
2024-08-09 10:10:00,53.87,53.88,53.81,53.87,7178.0,52.7423,52.7521,52.6836,52.7423,7178.0
2024-08-09 10:15:00,53.87,53.9,53.8,53.87,11586.0,52.7423,52.7717,52.6738,52.7423,11586.0
2024-08-09 10:20:00,53.87,53.97,53.87,53.95,12803.0,52.7423,52.8402,52.7423,52.8206,12803.0
2024-08-09 10:25:00,53.97,53.98,53.94,53.98,11051.0,52.8402,52.85,52.8108,52.85,11051.0
2024-08-09 10:30:00,53.96,54.0,53.85,53.86,43222.0,52.8304,52.8696,52.7227,52.7325,43222.0
2024-08-09 10:35:00,53.85,53.85,53.72,53.79,31629.0,52.7227,52.7227,52.5954,52.664,31629.0
2024-08-09 10:40:00,53.81,53.87,53.81,53.86,5976.0,52.6836,52.7423,52.6836,52.7325,5976.0
2024-08-09 10:45:00,53.87,53.9,53.76,53.77,14622.0,52.7423,52.7717,52.6346,52.6444,14622.0
2024-08-09 10:50:00,53.77,53.83,53.75,53.81,109582.0,52.6444,52.7031,52.6248,52.6836,109582.0
2024-08-09 10:55:00,53.81,53.88,53.79,53.83,12120.0,52.6836,52.7521,52.664,52.7031,12120.0
2024-08-09 11:00:00,53.84,53.88,53.82,53.83,11198.0,52.7129,52.7521,52.6933,52.7031,11198.0
2024-08-09 11:05:00,53.83,53.87,53.76,53.87,10960.0,52.7031,52.7423,52.6346,52.7423,10960.0
2024-08-09 11:10:00,53.88,53.97,53.88,53.96,18588.0,52.7521,52.8402,52.7521,52.8304,18588.0
2024-08-09 11:15:00,53.96,53.98,53.86,53.87,8387.0,52.8304,52.85,52.7325,52.7423,8387.0
2024-08-09 11:20:00,53.86,53.91,53.84,53.88,9261.0,52.7325,52.7815,52.7129,52.7521,9261.0
2024-08-09 11:25:00,53.89,53.89,53.77,53.78,17484.0,52.7619,52.7619,52.6444,52.6542,17484.0
2024-08-09 11:30:00,53.78,53.84,53.77,53.8,13268.0,52.6542,52.7129,52.6444,52.6738,13268.0
2024-08-09 11:35:00,53.81,53.83,53.77,53.79,11845.0,52.6836,52.7031,52.6444,52.664,11845.0
2024-08-09 11:40:00,53.78,53.8,53.73,53.73,9722.0,52.6542,52.6738,52.6052,52.6052,9722.0
2024-08-09 11:45:00,53.73,53.82,53.73,53.81,9594.0,52.6052,52.6933,52.6052,52.6836,9594.0
2024-08-09 11:50:00,53.8,53.88,53.8,53.8,39365.0,52.6738,52.7521,52.6738,52.6738,39365.0
2024-08-09 11:55:00,53.81,53.85,53.8,53.84,12742.0,52.6836,52.7227,52.6738,52.7129,12742.0
2024-08-09 12:00:00,53.83,53.9,53.81,53.87,9993.0,52.7031,52.7717,52.6836,52.7423,9993.0
2024-08-09 12:05:00,53.87,53.88,53.84,53.85,10259.0,52.7423,52.7521,52.7129,52.7227,10259.0
2024-08-09 12:10:00,53.85,53.85,53.81,53.82,7141.0,52.7227,52.7227,52.6836,52.6933,7141.0
2024-08-09 12:15:00,53.81,53.83,53.75,53.75,7649.0,52.6836,52.7031,52.6248,52.6248,7649.0
2024-08-09 12:20:00,53.75,53.76,53.7,53.73,7000.0,52.6248,52.6346,52.5759,52.6052,7000.0
2024-08-09 12:25:00,53.73,53.77,53.7,53.7,9228.0,52.6052,52.6444,52.5759,52.5759,9228.0
2024-08-09 12:30:00,53.71,53.76,53.71,53.76,3427.0,52.5856,52.6346,52.5856,52.6346,3427.0
2024-08-09 12:35:00,53.76,53.79,53.76,53.78,10054.0,52.6346,52.664,52.6346,52.6542,10054.0
2024-08-09 12:40:00,53.78,53.79,53.77,53.79,3339.0,52.6542,52.664,52.6444,52.664,3339.0
2024-08-09 12:45:00,53.78,53.79,53.76,53.79,10351.0,52.6542,52.664,52.6346,52.664,10351.0
2024-08-09 12:50:00,53.78,53.81,53.77,53.79,8691.0,52.6542,52.6836,52.6444,52.664,8691.0
2024-08-09 12:55:00,53.8,53.85,53.79,53.85,9787.0,52.6738,52.7227,52.664,52.7227,9787.0
2024-08-09 13:00:00,53.86,53.89,53.84,53.84,37758.0,52.7325,52.7619,52.7129,52.7129,37758.0
2024-08-09 13:05:00,53.85,53.87,53.82,53.87,7450.0,52.7227,52.7423,52.6933,52.7423,7450.0
2024-08-09 13:10:00,53.89,53.96,53.89,53.94,6983.0,52.7619,52.8304,52.7619,52.8108,6983.0
2024-08-09 13:15:00,53.95,54.03,53.95,54.01,6759.0,52.8206,52.8989,52.8206,52.8794,6759.0
2024-08-09 13:20:00,54.02,54.13,54.02,54.09,28956.0,52.8892,52.9969,52.8892,52.9577,28956.0
2024-08-09 13:25:00,54.1,54.17,54.09,54.15,13607.0,52.9675,53.036,52.9577,53.0164,13607.0
2024-08-09 13:30:00,54.17,54.18,54.14,54.17,5984.0,53.036,53.0458,53.0066,53.036,5984.0
2024-08-09 13:35:00,54.19,54.21,54.15,54.15,7850.0,53.0556,53.0752,53.0164,53.0164,7850.0
2024-08-09 13:40:00,54.14,54.14,54.08,54.11,5623.0,53.0066,53.0066,52.9479,52.9773,5623.0
2024-08-09 13:45:00,54.1,54.11,53.94,53.94,26683.0,52.9675,52.9773,52.8108,52.8108,26683.0
2024-08-09 13:50:00,53.95,53.97,53.91,53.91,9957.0,52.8206,52.8402,52.7815,52.7815,9957.0
2024-08-09 13:55:00,53.91,53.93,53.87,53.87,11091.0,52.7815,52.801,52.7423,52.7423,11091.0
2024-08-09 14:00:00,53.87,53.87,53.71,53.71,15249.0,52.7423,52.7423,52.5856,52.5856,15249.0
2024-08-09 14:05:00,53.7,53.72,53.65,53.71,25662.0,52.5759,52.5954,52.5269,52.5856,25662.0
2024-08-09 14:10:00,53.72,53.75,53.71,53.74,17395.0,52.5954,52.6248,52.5856,52.615,17395.0
2024-08-09 14:15:00,53.73,53.77,53.68,53.73,13225.0,52.6052,52.6444,52.5563,52.6052,13225.0
2024-08-09 14:20:00,53.73,53.77,53.7,53.77,6255.0,52.6052,52.6444,52.5759,52.6444,6255.0
2024-08-09 14:25:00,53.78,53.78,53.73,53.73,8834.0,52.6542,52.6542,52.6052,52.6052,8834.0
2024-08-09 14:30:00,53.73,53.74,53.72,53.73,10120.0,52.6052,52.615,52.5954,52.6052,10120.0
2024-08-09 14:35:00,53.72,53.75,53.7,53.73,7683.0,52.5954,52.6248,52.5759,52.6052,7683.0
2024-08-09 14:40:00,53.74,53.76,53.74,53.76,12483.0,52.615,52.6346,52.615,52.6346,12483.0
2024-08-09 14:45:00,53.76,53.77,53.72,53.72,11183.0,52.6346,52.6444,52.5954,52.5954,11183.0
2024-08-09 14:50:00,53.73,53.73,53.66,53.72,10501.0,52.6052,52.6052,52.5367,52.5954,10501.0
2024-08-09 14:55:00,53.72,53.73,53.68,53.72,16660.0,52.5954,52.6052,52.5563,52.5954,16660.0
2024-08-09 15:00:00,53.73,53.73,53.69,53.69,13205.0,52.6052,52.6052,52.5661,52.5661,13205.0
2024-08-09 15:05:00,53.69,53.77,53.68,53.73,32290.0,52.5661,52.6444,52.5563,52.6052,32290.0
2024-08-09 15:10:00,53.74,53.76,53.7,53.71,13667.0,52.615,52.6346,52.5759,52.5856,13667.0
2024-08-09 15:15:00,53.71,53.81,53.71,53.8,9502.0,52.5856,52.6836,52.5856,52.6738,9502.0
2024-08-09 15:20:00,53.8,53.8,53.75,53.76,11813.0,52.6738,52.6738,52.6248,52.6346,11813.0
2024-08-09 15:25:00,53.75,53.81,53.74,53.78,19185.0,52.6248,52.6836,52.615,52.6542,19185.0
2024-08-09 15:30:00,53.78,53.9,53.77,53.9,28403.0,52.6542,52.7717,52.6444,52.7717,28403.0
2024-08-09 15:35:00,53.91,53.94,53.88,53.89,28258.0,52.7815,52.8108,52.7521,52.7619,28258.0
2024-08-09 15:40:00,53.89,53.92,53.81,53.82,33594.0,52.7619,52.7912,52.6836,52.6933,33594.0
2024-08-09 15:45:00,53.82,53.92,53.82,53.89,41503.0,52.6933,52.7912,52.6933,52.7619,41503.0
2024-08-09 15:50:00,53.87,53.93,53.81,53.82,65293.0,52.7423,52.801,52.6836,52.6933,65293.0
2024-08-09 15:55:00,53.82,53.97,53.8,53.92,241712.0,52.6933,52.8402,52.6738,52.7912,241712.0
2024-08-12 09:30:00,53.92,54.03,53.68,53.68,49118.0,52.7912,52.8989,52.5563,52.5563,49118.0
2024-08-12 09:35:00,53.71,53.8,53.5,53.62,19048.0,52.5856,52.6738,52.38,52.4975,19048.0
2024-08-12 09:40:00,53.62,53.66,53.48,53.59,15776.0,52.4975,52.5367,52.3605,52.4682,15776.0
2024-08-12 09:45:00,53.59,53.65,53.45,53.48,15181.0,52.4682,52.5269,52.3311,52.3605,15181.0
2024-08-12 09:50:00,53.47,53.62,53.46,53.48,23834.0,52.3507,52.4975,52.3409,52.3605,23834.0
2024-08-12 09:55:00,53.49,53.57,53.47,53.52,16223.0,52.3703,52.4486,52.3507,52.3996,16223.0
2024-08-12 10:00:00,53.52,53.54,53.46,53.54,23020.0,52.3996,52.4192,52.3409,52.4192,23020.0
2024-08-12 10:05:00,53.54,53.57,53.47,53.49,26224.0,52.4192,52.4486,52.3507,52.3703,26224.0
2024-08-12 10:10:00,53.49,53.63,53.47,53.61,14316.0,52.3703,52.5073,52.3507,52.4877,14316.0
2024-08-12 10:15:00,53.61,53.66,53.55,53.56,15292.0,52.4877,52.5367,52.429,52.4388,15292.0
2024-08-12 10:20:00,53.57,53.59,53.48,53.51,13208.0,52.4486,52.4682,52.3605,52.3898,13208.0
2024-08-12 10:25:00,53.52,53.67,53.52,53.6,15343.0,52.3996,52.5465,52.3996,52.4779,15343.0
2024-08-12 10:30:00,53.6,53.72,53.6,53.71,11866.0,52.4779,52.5954,52.4779,52.5856,11866.0
2024-08-12 10:35:00,53.71,53.71,53.61,53.67,13882.0,52.5856,52.5856,52.4877,52.5465,13882.0
2024-08-12 10:40:00,53.67,53.77,53.66,53.76,10295.0,52.5465,52.6444,52.5367,52.6346,10295.0
2024-08-12 10:45:00,53.75,53.81,53.74,53.8,11324.0,52.6248,52.6836,52.615,52.6738,11324.0
2024-08-12 10:50:00,53.8,53.84,53.79,53.81,9073.0,52.6738,52.7129,52.664,52.6836,9073.0
2024-08-12 10:55:00,53.8,53.83,53.74,53.75,14430.0,52.6738,52.7031,52.615,52.6248,14430.0
2024-08-12 11:00:00,53.76,53.76,53.65,53.65,8789.0,52.6346,52.6346,52.5269,52.5269,8789.0
2024-08-12 11:05:00,53.63,53.67,53.61,53.64,12097.0,52.5073,52.5465,52.4877,52.5171,12097.0
2024-08-12 11:10:00,53.63,53.64,53.6,53.62,10420.0,52.5073,52.5171,52.4779,52.4975,10420.0
2024-08-12 11:15:00,53.6,53.61,53.56,53.6,7299.0,52.4779,52.4877,52.4388,52.4779,7299.0
2024-08-12 11:20:00,53.58,53.59,53.48,53.48,15832.0,52.4584,52.4682,52.3605,52.3605,15832.0
2024-08-12 11:25:00,53.5,53.51,53.45,53.45,16521.0,52.38,52.3898,52.3311,52.3311,16521.0
2024-08-12 11:30:00,53.46,53.56,53.44,53.5,16699.0,52.3409,52.4388,52.3213,52.38,16699.0
2024-08-12 11:35:00,53.51,53.52,53.43,53.52,11981.0,52.3898,52.3996,52.3115,52.3996,11981.0
2024-08-12 11:40:00,53.52,53.55,53.45,53.55,29696.0,52.3996,52.429,52.3311,52.429,29696.0
2024-08-12 11:45:00,53.55,53.55,53.45,53.45,22496.0,52.429,52.429,52.3311,52.3311,22496.0
2024-08-12 11:50:00,53.46,53.59,53.45,53.59,14913.0,52.3409,52.4682,52.3311,52.4682,14913.0
2024-08-12 11:55:00,53.59,53.66,53.58,53.65,28975.0,52.4682,52.5367,52.4584,52.5269,28975.0
2024-08-12 12:00:00,53.64,53.67,53.58,53.59,11374.0,52.5171,52.5465,52.4584,52.4682,11374.0
2024-08-12 12:05:00,53.59,53.6,53.53,53.55,14507.0,52.4682,52.4779,52.4094,52.429,14507.0
2024-08-12 12:10:00,53.56,53.58,53.55,53.56,11244.0,52.4388,52.4584,52.429,52.4388,11244.0
2024-08-12 12:15:00,53.56,53.63,53.56,53.61,12677.0,52.4388,52.5073,52.4388,52.4877,12677.0
2024-08-12 12:20:00,53.61,53.61,53.58,53.6,7921.0,52.4877,52.4877,52.4584,52.4779,7921.0
2024-08-12 12:25:00,53.6,53.63,53.54,53.55,7313.0,52.4779,52.5073,52.4192,52.429,7313.0
2024-08-12 12:30:00,53.55,53.55,53.47,53.48,14982.0,52.429,52.429,52.3507,52.3605,14982.0
2024-08-12 12:35:00,53.47,53.51,53.44,53.47,73546.0,52.3507,52.3898,52.3213,52.3507,73546.0
2024-08-12 12:40:00,53.46,53.5,53.44,53.45,14243.0,52.3409,52.38,52.3213,52.3311,14243.0
2024-08-12 12:45:00,53.44,53.49,53.43,53.49,11472.0,52.3213,52.3703,52.3115,52.3703,11472.0
2024-08-12 12:50:00,53.48,53.49,53.44,53.49,7924.0,52.3605,52.3703,52.3213,52.3703,7924.0
2024-08-12 12:55:00,53.48,53.49,53.41,53.42,11854.0,52.3605,52.3703,52.2919,52.3017,11854.0
2024-08-12 13:00:00,53.41,53.41,53.35,53.37,28671.0,52.2919,52.2919,52.2332,52.2528,28671.0
2024-08-12 13:05:00,53.37,53.43,53.37,53.43,11571.0,52.2528,52.3115,52.2528,52.3115,11571.0
2024-08-12 13:10:00,53.43,53.47,53.42,53.47,22857.0,52.3115,52.3507,52.3017,52.3507,22857.0
2024-08-12 13:15:00,53.47,53.53,53.46,53.51,14102.0,52.3507,52.4094,52.3409,52.3898,14102.0
2024-08-12 13:20:00,53.5,53.54,53.49,53.51,12045.0,52.38,52.4192,52.3703,52.3898,12045.0
2024-08-12 13:25:00,53.52,53.53,53.48,53.53,12182.0,52.3996,52.4094,52.3605,52.4094,12182.0
2024-08-12 13:30:00,53.53,53.65,53.52,53.65,7750.0,52.4094,52.5269,52.3996,52.5269,7750.0
2024-08-12 13:35:00,53.65,53.68,53.63,53.66,10943.0,52.5269,52.5563,52.5073,52.5367,10943.0
2024-08-12 13:40:00,53.66,53.66,53.6,53.61,9240.0,52.5367,52.5367,52.4779,52.4877,9240.0
2024-08-12 13:45:00,53.61,53.62,53.54,53.55,8793.0,52.4877,52.4975,52.4192,52.429,8793.0
2024-08-12 13:50:00,53.54,53.56,53.5,53.52,10562.0,52.4192,52.4388,52.38,52.3996,10562.0
2024-08-12 13:55:00,53.52,53.54,53.49,53.52,9559.0,52.3996,52.4192,52.3703,52.3996,9559.0
2024-08-12 14:00:00,53.52,53.53,53.51,53.53,6148.0,52.3996,52.4094,52.3898,52.4094,6148.0
2024-08-12 14:05:00,53.52,53.52,53.48,53.5,30846.0,52.3996,52.3996,52.3605,52.38,30846.0
2024-08-12 14:10:00,53.5,53.54,53.47,53.53,24511.0,52.38,52.4192,52.3507,52.4094,24511.0
2024-08-12 14:15:00,53.54,53.54,53.5,53.5,7776.0,52.4192,52.4192,52.38,52.38,7776.0
2024-08-12 14:20:00,53.5,53.53,53.5,53.51,15481.0,52.38,52.4094,52.38,52.3898,15481.0
2024-08-12 14:25:00,53.5,53.57,53.49,53.52,11317.0,52.38,52.4486,52.3703,52.3996,11317.0
2024-08-12 14:30:00,53.51,53.55,53.5,53.52,9129.0,52.3898,52.429,52.38,52.3996,9129.0
2024-08-12 14:35:00,53.51,53.54,53.5,53.53,8901.0,52.3898,52.4192,52.38,52.4094,8901.0
2024-08-12 14:40:00,53.53,53.53,53.5,53.51,6847.0,52.4094,52.4094,52.38,52.3898,6847.0
2024-08-12 14:45:00,53.51,53.51,53.45,53.47,29362.0,52.3898,52.3898,52.3311,52.3507,29362.0
2024-08-12 14:50:00,53.48,53.5,53.44,53.44,13802.0,52.3605,52.38,52.3213,52.3213,13802.0
2024-08-12 14:55:00,53.44,53.45,53.4,53.41,12692.0,52.3213,52.3311,52.2821,52.2919,12692.0
2024-08-12 15:00:00,53.41,53.43,53.38,53.42,14434.0,52.2919,52.3115,52.2626,52.3017,14434.0
2024-08-12 15:05:00,53.42,53.43,53.36,53.37,15428.0,52.3017,52.3115,52.243,52.2528,15428.0
2024-08-12 15:10:00,53.37,53.37,53.35,53.36,12573.0,52.2528,52.2528,52.2332,52.243,12573.0
2024-08-12 15:15:00,53.35,53.38,53.35,53.37,15746.0,52.2332,52.2626,52.2332,52.2528,15746.0
2024-08-12 15:20:00,53.38,53.41,53.36,53.41,16890.0,52.2626,52.2919,52.243,52.2919,16890.0
2024-08-12 15:25:00,53.41,53.43,53.39,53.4,23835.0,52.2919,52.3115,52.2723,52.2821,23835.0
2024-08-12 15:30:00,53.4,53.4,53.35,53.36,19894.0,52.2821,52.2821,52.2332,52.243,19894.0
2024-08-12 15:35:00,53.36,53.37,53.31,53.33,42482.0,52.243,52.2528,52.194,52.2136,42482.0
2024-08-12 15:40:00,53.33,53.33,53.21,53.25,32779.0,52.2136,52.2136,52.0961,52.1353,32779.0
2024-08-12 15:45:00,53.25,53.29,53.21,53.28,41911.0,52.1353,52.1744,52.0961,52.1646,41911.0
2024-08-12 15:50:00,53.29,53.37,53.22,53.23,96451.0,52.1744,52.2528,52.1059,52.1157,96451.0
2024-08-12 15:55:00,53.24,53.27,53.18,53.24,228636.0,52.1255,52.1549,52.0667,52.1255,228636.0
2024-08-13 09:30:00,53.2,53.28,53.12,53.18,38769.0,52.0863,52.1646,52.008,52.0667,38769.0
2024-08-13 09:35:00,53.17,53.17,53.08,53.15,12150.0,52.0569,52.0569,51.9688,52.0374,12150.0
2024-08-13 09:40:00,53.17,53.25,52.95,52.98,80106.0,52.0569,52.1353,51.8416,51.8709,80106.0
2024-08-13 09:45:00,52.97,52.99,52.81,52.89,46240.0,51.8611,51.8807,51.7045,51.7828,46240.0
2024-08-13 09:50:00,52.91,52.91,52.74,52.76,28997.0,51.8024,51.8024,51.636,51.6555,28997.0
2024-08-13 09:55:00,52.76,52.83,52.65,52.68,25098.0,51.6555,51.7241,51.5478,51.5772,25098.0
2024-08-13 10:00:00,52.68,52.75,52.63,52.71,45654.0,51.5772,51.6457,51.5283,51.6066,45654.0
2024-08-13 10:05:00,52.71,52.75,52.65,52.75,63098.0,51.6066,51.6457,51.5478,51.6457,63098.0
2024-08-13 10:10:00,52.73,52.73,52.53,52.61,39625.0,51.6262,51.6262,51.4303,51.5087,39625.0
2024-08-13 10:15:00,52.6,52.6,52.35,52.36,47903.0,51.4989,51.4989,51.2541,51.2639,47903.0
2024-08-13 10:20:00,52.35,52.42,52.27,52.28,35618.0,51.2541,51.3226,51.1758,51.1856,35618.0
2024-08-13 10:25:00,52.29,52.31,52.23,52.25,47636.0,51.1954,51.215,51.1366,51.1562,47636.0
2024-08-13 10:30:00,52.25,52.28,52.05,52.07,54528.0,51.1562,51.1856,50.9604,50.98,54528.0
2024-08-13 10:35:00,52.07,52.12,52.03,52.12,41704.0,50.98,51.0289,50.9408,51.0289,41704.0
2024-08-13 10:40:00,52.11,52.14,51.92,51.96,40320.0,51.0191,51.0485,50.8331,50.8723,40320.0
2024-08-13 10:45:00,51.96,52.02,51.9,52.0,44963.0,50.8723,50.931,50.8135,50.9114,44963.0
2024-08-13 10:50:00,52.0,52.02,51.95,52.0,27061.0,50.9114,50.931,50.8625,50.9114,27061.0
2024-08-13 10:55:00,52.0,52.0,51.85,51.88,52115.0,50.9114,50.9114,50.7646,50.794,52115.0
2024-08-13 11:00:00,51.89,51.89,51.8,51.81,40539.0,50.8037,50.8037,50.7156,50.7254,40539.0
2024-08-13 11:05:00,51.81,51.9,51.78,51.81,68814.0,50.7254,50.8135,50.696,50.7254,68814.0
2024-08-13 11:10:00,51.81,51.86,51.76,51.77,44857.0,50.7254,50.7744,50.6765,50.6863,44857.0
2024-08-13 11:15:00,51.77,51.93,51.73,51.91,35580.0,50.6863,50.8429,50.6471,50.8233,35580.0
2024-08-13 11:20:00,51.91,51.97,51.84,51.88,36088.0,50.8233,50.8821,50.7548,50.794,36088.0
2024-08-13 11:25:00,51.88,51.94,51.85,51.89,20070.0,50.794,50.8527,50.7646,50.8037,20070.0
2024-08-13 11:30:00,51.88,51.96,51.87,51.88,24710.0,50.794,50.8723,50.7842,50.794,24710.0
2024-08-13 11:35:00,51.88,51.94,51.84,51.9,30872.0,50.794,50.8527,50.7548,50.8135,30872.0
2024-08-13 11:40:00,51.9,51.9,51.83,51.88,39579.0,50.8135,50.8135,50.745,50.794,39579.0
2024-08-13 11:45:00,51.88,51.92,51.84,51.92,24757.0,50.794,50.8331,50.7548,50.8331,24757.0
2024-08-13 11:50:00,51.91,51.91,51.87,51.87,29291.0,50.8233,50.8233,50.7842,50.7842,29291.0
2024-08-13 11:55:00,51.87,51.88,51.79,51.82,37221.0,50.7842,50.794,50.7058,50.7352,37221.0
2024-08-13 12:00:00,51.82,51.84,51.73,51.73,19084.0,50.7352,50.7548,50.6471,50.6471,19084.0
2024-08-13 12:05:00,51.73,51.79,51.69,51.69,36090.0,50.6471,50.7058,50.6079,50.6079,36090.0
2024-08-13 12:10:00,51.72,51.75,51.69,51.72,27048.0,50.6373,50.6667,50.6079,50.6373,27048.0
2024-08-13 12:15:00,51.71,51.76,51.7,51.74,20421.0,50.6275,50.6765,50.6177,50.6569,20421.0
2024-08-13 12:20:00,51.75,51.86,51.74,51.76,39017.0,50.6667,50.7744,50.6569,50.6765,39017.0
2024-08-13 12:25:00,51.77,51.81,51.7,51.7,34842.0,50.6863,50.7254,50.6177,50.6177,34842.0
2024-08-13 12:30:00,51.7,51.75,51.67,51.72,22876.0,50.6177,50.6667,50.5884,50.6373,22876.0
2024-08-13 12:35:00,51.73,51.79,51.72,51.79,21365.0,50.6471,50.7058,50.6373,50.7058,21365.0
2024-08-13 12:40:00,51.78,51.83,51.76,51.77,17894.0,50.696,50.745,50.6765,50.6863,17894.0
2024-08-13 12:45:00,51.77,51.78,51.75,51.76,8894.0,50.6863,50.696,50.6667,50.6765,8894.0
2024-08-13 12:50:00,51.77,51.9,51.77,51.9,13216.0,50.6863,50.8135,50.6863,50.8135,13216.0
2024-08-13 12:55:00,51.91,51.93,51.83,51.86,30560.0,50.8233,50.8429,50.745,50.7744,30560.0
2024-08-13 13:00:00,51.85,51.85,51.78,51.8,17601.0,50.7646,50.7646,50.696,50.7156,17601.0
2024-08-13 13:05:00,51.8,51.97,51.8,51.97,41317.0,50.7156,50.8821,50.7156,50.8821,41317.0
2024-08-13 13:10:00,51.97,51.99,51.94,51.96,31284.0,50.8821,50.9017,50.8527,50.8723,31284.0
2024-08-13 13:15:00,51.96,51.99,51.89,51.89,19714.0,50.8723,50.9017,50.8037,50.8037,19714.0
2024-08-13 13:20:00,51.89,51.94,51.87,51.93,17274.0,50.8037,50.8527,50.7842,50.8429,17274.0
2024-08-13 13:25:00,51.93,51.95,51.93,51.95,13498.0,50.8429,50.8625,50.8429,50.8625,13498.0
2024-08-13 13:30:00,51.95,51.97,51.93,51.95,13044.0,50.8625,50.8821,50.8429,50.8625,13044.0
2024-08-13 13:35:00,51.95,52.02,51.94,52.02,12703.0,50.8625,50.931,50.8527,50.931,12703.0
2024-08-13 13:40:00,52.02,52.04,51.99,52.02,18796.0,50.931,50.9506,50.9017,50.931,18796.0
2024-08-13 13:45:00,52.01,52.15,52.01,52.15,28982.0,50.9212,51.0583,50.9212,51.0583,28982.0
2024-08-13 13:50:00,52.16,52.19,52.15,52.19,9414.0,51.0681,51.0975,51.0583,51.0975,9414.0
2024-08-13 13:55:00,52.19,52.22,52.18,52.2,12620.0,51.0975,51.1268,51.0877,51.1073,12620.0
2024-08-13 14:00:00,52.2,52.24,52.2,52.23,12429.0,51.1073,51.1464,51.1073,51.1366,12429.0
2024-08-13 14:05:00,52.23,52.26,52.17,52.24,18190.0,51.1366,51.166,51.0779,51.1464,18190.0
2024-08-13 14:10:00,52.24,52.31,52.24,52.31,17563.0,51.1464,51.215,51.1464,51.215,17563.0
2024-08-13 14:15:00,52.31,52.34,52.27,52.28,16090.0,51.215,51.2443,51.1758,51.1856,16090.0
2024-08-13 14:20:00,52.29,52.31,52.27,52.29,6120.0,51.1954,51.215,51.1758,51.1954,6120.0
2024-08-13 14:25:00,52.29,52.29,52.25,52.28,14186.0,51.1954,51.1954,51.1562,51.1856,14186.0
2024-08-13 14:30:00,52.27,52.32,52.25,52.32,14701.0,51.1758,51.2247,51.1562,51.2247,14701.0
2024-08-13 14:35:00,52.33,52.41,52.33,52.41,14551.0,51.2345,51.3129,51.2345,51.3129,14551.0
2024-08-13 14:40:00,52.41,52.46,52.41,52.45,14279.0,51.3129,51.3618,51.3129,51.352,14279.0
2024-08-13 14:45:00,52.45,52.5,52.43,52.49,11535.0,51.352,51.401,51.3324,51.3912,11535.0
2024-08-13 14:50:00,52.49,52.5,52.45,52.47,12930.0,51.3912,51.401,51.352,51.3716,12930.0
2024-08-13 14:55:00,52.46,52.48,52.43,52.47,20401.0,51.3618,51.3814,51.3324,51.3716,20401.0
2024-08-13 15:00:00,52.47,52.52,52.47,52.51,11733.0,51.3716,51.4206,51.3716,51.4108,11733.0
2024-08-13 15:05:00,52.51,52.54,52.5,52.51,19912.0,51.4108,51.4401,51.401,51.4108,19912.0
2024-08-13 15:10:00,52.5,52.51,52.44,52.47,32691.0,51.401,51.4108,51.3422,51.3716,32691.0
2024-08-13 15:15:00,52.47,52.48,52.42,52.42,22680.0,51.3716,51.3814,51.3226,51.3226,22680.0
2024-08-13 15:20:00,52.41,52.43,52.38,52.41,30548.0,51.3129,51.3324,51.2835,51.3129,30548.0
2024-08-13 15:25:00,52.4,52.48,52.39,52.45,24045.0,51.3031,51.3814,51.2933,51.352,24045.0
2024-08-13 15:30:00,52.45,52.51,52.41,52.48,34076.0,51.352,51.4108,51.3129,51.3814,34076.0
2024-08-13 15:35:00,52.48,52.53,52.48,52.52,30946.0,51.3814,51.4303,51.3814,51.4206,30946.0
2024-08-13 15:40:00,52.52,52.52,52.42,52.45,56739.0,51.4206,51.4206,51.3226,51.352,56739.0
2024-08-13 15:45:00,52.45,52.5,52.43,52.5,56639.0,51.352,51.401,51.3324,51.401,56639.0
2024-08-13 15:50:00,52.5,52.61,52.46,52.55,137763.0,51.401,51.5087,51.3618,51.4499,137763.0
2024-08-13 15:55:00,52.55,52.68,52.55,52.62,303226.0,51.4499,51.5772,51.4499,51.5185,303226.0
2024-08-14 09:30:00,52.6,52.74,52.56,52.56,55742.0,51.4989,51.636,51.4597,51.4597,55742.0
2024-08-14 09:35:00,52.56,52.56,52.38,52.47,40373.0,51.4597,51.4597,51.2835,51.3716,40373.0
2024-08-14 09:40:00,52.48,52.56,52.26,52.54,42851.0,51.3814,51.4597,51.166,51.4401,42851.0
2024-08-14 09:45:00,52.55,52.57,52.43,52.57,38855.0,51.4499,51.4695,51.3324,51.4695,38855.0
2024-08-14 09:50:00,52.57,52.59,52.35,52.38,53984.0,51.4695,51.4891,51.2541,51.2835,53984.0
2024-08-14 09:55:00,52.44,52.47,52.34,52.34,33685.0,51.3422,51.3716,51.2443,51.2443,33685.0
2024-08-14 10:00:00,52.35,52.39,52.28,52.35,25902.0,51.2541,51.2933,51.1856,51.2541,25902.0
2024-08-14 10:05:00,52.34,52.44,52.32,52.41,46847.0,51.2443,51.3422,51.2247,51.3129,46847.0
2024-08-14 10:10:00,52.41,52.58,52.4,52.45,46501.0,51.3129,51.4793,51.3031,51.352,46501.0
2024-08-14 10:15:00,52.44,52.54,52.34,52.37,57526.0,51.3422,51.4401,51.2443,51.2737,57526.0
2024-08-14 10:20:00,52.36,52.43,52.31,52.38,34246.0,51.2639,51.3324,51.215,51.2835,34246.0
2024-08-14 10:25:00,52.39,52.48,52.38,52.42,38858.0,51.2933,51.3814,51.2835,51.3226,38858.0
2024-08-14 10:30:00,52.44,52.56,52.41,52.51,30275.0,51.3422,51.4597,51.3129,51.4108,30275.0
2024-08-14 10:35:00,52.54,52.58,52.46,52.51,25049.0,51.4401,51.4793,51.3618,51.4108,25049.0
2024-08-14 10:40:00,52.5,52.52,52.44,52.52,23804.0,51.401,51.4206,51.3422,51.4206,23804.0
2024-08-14 10:45:00,52.53,52.56,52.44,52.48,17186.0,51.4303,51.4597,51.3422,51.3814,17186.0
2024-08-14 10:50:00,52.48,52.55,52.46,52.51,24644.0,51.3814,51.4499,51.3618,51.4108,24644.0
2024-08-14 10:55:00,52.51,52.52,52.49,52.51,20404.0,51.4108,51.4206,51.3912,51.4108,20404.0
2024-08-14 11:00:00,52.51,52.56,52.42,52.44,23301.0,51.4108,51.4597,51.3226,51.3422,23301.0
2024-08-14 11:05:00,52.45,52.51,52.44,52.45,16589.0,51.352,51.4108,51.3422,51.352,16589.0
2024-08-14 11:10:00,52.45,52.46,52.41,52.44,13881.0,51.352,51.3618,51.3129,51.3422,13881.0
2024-08-14 11:15:00,52.43,52.47,52.41,52.46,22461.0,51.3324,51.3716,51.3129,51.3618,22461.0
2024-08-14 11:20:00,52.46,52.47,52.38,52.4,15791.0,51.3618,51.3716,51.2835,51.3031,15791.0
2024-08-14 11:25:00,52.4,52.41,52.35,52.37,18815.0,51.3031,51.3129,51.2541,51.2737,18815.0
2024-08-14 11:30:00,52.37,52.4,52.35,52.38,24883.0,51.2737,51.3031,51.2541,51.2835,24883.0
2024-08-14 11:35:00,52.38,52.4,52.32,52.34,23368.0,51.2835,51.3031,51.2247,51.2443,23368.0
2024-08-14 11:40:00,52.34,52.34,52.28,52.31,21686.0,51.2443,51.2443,51.1856,51.215,21686.0
2024-08-14 11:45:00,52.3,52.33,52.25,52.25,24043.0,51.2052,51.2345,51.1562,51.1562,24043.0
2024-08-14 11:50:00,52.26,52.28,52.24,52.27,23698.0,51.166,51.1856,51.1464,51.1758,23698.0
2024-08-14 11:55:00,52.28,52.32,52.25,52.3,21079.0,51.1856,51.2247,51.1562,51.2052,21079.0
2024-08-14 12:00:00,52.31,52.44,52.29,52.37,34421.0,51.215,51.3422,51.1954,51.2737,34421.0
2024-08-14 12:05:00,52.38,52.44,52.37,52.43,15904.0,51.2835,51.3422,51.2737,51.3324,15904.0
2024-08-14 12:10:00,52.42,52.48,52.42,52.45,21606.0,51.3226,51.3814,51.3226,51.352,21606.0
2024-08-14 12:15:00,52.45,52.48,52.39,52.48,18564.0,51.352,51.3814,51.2933,51.3814,18564.0
2024-08-14 12:20:00,52.49,52.51,52.41,52.44,25184.0,51.3912,51.4108,51.3129,51.3422,25184.0
2024-08-14 12:25:00,52.44,52.44,52.37,52.41,16486.0,51.3422,51.3422,51.2737,51.3129,16486.0
2024-08-14 12:30:00,52.41,52.48,52.4,52.48,24141.0,51.3129,51.3814,51.3031,51.3814,24141.0
2024-08-14 12:35:00,52.48,52.53,52.47,52.5,19533.0,51.3814,51.4303,51.3716,51.401,19533.0
2024-08-14 12:40:00,52.5,52.5,52.43,52.44,14995.0,51.401,51.401,51.3324,51.3422,14995.0
2024-08-14 12:45:00,52.44,52.45,52.4,52.41,19961.0,51.3422,51.352,51.3031,51.3129,19961.0
2024-08-14 12:50:00,52.41,52.47,52.41,52.47,11499.0,51.3129,51.3716,51.3129,51.3716,11499.0
2024-08-14 12:55:00,52.47,52.51,52.45,52.48,18342.0,51.3716,51.4108,51.352,51.3814,18342.0
2024-08-14 13:00:00,52.48,52.48,52.43,52.43,14694.0,51.3814,51.3814,51.3324,51.3324,14694.0
2024-08-14 13:05:00,52.43,52.45,52.4,52.41,13949.0,51.3324,51.352,51.3031,51.3129,13949.0
2024-08-14 13:10:00,52.41,52.43,52.39,52.39,13003.0,51.3129,51.3324,51.2933,51.2933,13003.0
2024-08-14 13:15:00,52.39,52.43,52.37,52.41,29119.0,51.2933,51.3324,51.2737,51.3129,29119.0
2024-08-14 13:20:00,52.41,52.44,52.39,52.43,20145.0,51.3129,51.3422,51.2933,51.3324,20145.0
2024-08-14 13:25:00,52.42,52.45,52.4,52.45,15391.0,51.3226,51.352,51.3031,51.352,15391.0
2024-08-14 13:30:00,52.45,52.51,52.44,52.48,22719.0,51.352,51.4108,51.3422,51.3814,22719.0
2024-08-14 13:35:00,52.48,52.53,52.48,52.53,27450.0,51.3814,51.4303,51.3814,51.4303,27450.0
2024-08-14 13:40:00,52.53,52.53,52.47,52.53,50100.0,51.4303,51.4303,51.3716,51.4303,50100.0
2024-08-14 13:45:00,52.53,52.53,52.46,52.53,25343.0,51.4303,51.4303,51.3618,51.4303,25343.0
2024-08-14 13:50:00,52.53,52.57,52.49,52.55,19497.0,51.4303,51.4695,51.3912,51.4499,19497.0
2024-08-14 13:55:00,52.55,52.56,52.5,52.52,57553.0,51.4499,51.4597,51.401,51.4206,57553.0
2024-08-14 14:00:00,52.52,52.56,52.49,52.55,34422.0,51.4206,51.4597,51.3912,51.4499,34422.0
2024-08-14 14:05:00,52.55,52.56,52.48,52.49,17251.0,51.4499,51.4597,51.3814,51.3912,17251.0
2024-08-14 14:10:00,52.48,52.51,52.46,52.48,13923.0,51.3814,51.4108,51.3618,51.3814,13923.0
2024-08-14 14:15:00,52.49,52.51,52.46,52.47,11191.0,51.3912,51.4108,51.3618,51.3716,11191.0
2024-08-14 14:20:00,52.46,52.51,52.45,52.48,14398.0,51.3618,51.4108,51.352,51.3814,14398.0
2024-08-14 14:25:00,52.48,52.51,52.47,52.51,23790.0,51.3814,51.4108,51.3716,51.4108,23790.0
2024-08-14 14:30:00,52.51,52.52,52.49,52.51,17632.0,51.4108,51.4206,51.3912,51.4108,17632.0
2024-08-14 14:35:00,52.51,52.53,52.5,52.52,13955.0,51.4108,51.4303,51.401,51.4206,13955.0
2024-08-14 14:40:00,52.52,52.63,52.51,52.63,15860.0,51.4206,51.5283,51.4108,51.5283,15860.0
2024-08-14 14:45:00,52.63,52.65,52.6,52.63,14412.0,51.5283,51.5478,51.4989,51.5283,14412.0
2024-08-14 14:50:00,52.63,52.65,52.6,52.63,14544.0,51.5283,51.5478,51.4989,51.5283,14544.0
2024-08-14 14:55:00,52.64,52.66,52.62,52.63,18412.0,51.538,51.5576,51.5185,51.5283,18412.0
2024-08-14 15:00:00,52.63,52.65,52.59,52.6,14883.0,51.5283,51.5478,51.4891,51.4989,14883.0
2024-08-14 15:05:00,52.6,52.62,52.57,52.57,20472.0,51.4989,51.5185,51.4695,51.4695,20472.0
2024-08-14 15:10:00,52.58,52.58,52.54,52.57,24823.0,51.4793,51.4793,51.4401,51.4695,24823.0
2024-08-14 15:15:00,52.57,52.57,52.52,52.53,21992.0,51.4695,51.4695,51.4206,51.4303,21992.0
2024-08-14 15:20:00,52.53,52.57,52.52,52.55,24430.0,51.4303,51.4695,51.4206,51.4499,24430.0
2024-08-14 15:25:00,52.56,52.63,52.55,52.61,36201.0,51.4597,51.5283,51.4499,51.5087,36201.0
2024-08-14 15:30:00,52.61,52.61,52.56,52.57,23606.0,51.5087,51.5087,51.4597,51.4695,23606.0
2024-08-14 15:35:00,52.57,52.67,52.56,52.66,33854.0,51.4695,51.5674,51.4597,51.5576,33854.0
2024-08-14 15:40:00,52.67,52.73,52.66,52.73,41460.0,51.5674,51.6262,51.5576,51.6262,41460.0
2024-08-14 15:45:00,52.73,52.75,52.69,52.7,60955.0,51.6262,51.6457,51.587,51.5968,60955.0
2024-08-14 15:50:00,52.7,52.77,52.63,52.66,169384.0,51.5968,51.6653,51.5283,51.5576,169384.0
2024-08-14 15:55:00,52.66,52.77,52.63,52.67,441795.0,51.5576,51.6653,51.5283,51.5674,441795.0
2024-08-15 09:30:00,53.14,53.36,52.88,53.22,142338.0,52.3424,52.5591,52.0863,52.4212,142338.0
2024-08-15 09:35:00,53.22,53.35,53.04,53.13,52130.0,52.4212,52.5492,52.2439,52.3325,52130.0
2024-08-15 09:40:00,53.11,53.36,53.09,53.25,103833.0,52.3128,52.5591,52.2931,52.4507,103833.0
2024-08-15 09:45:00,53.25,53.35,53.04,53.06,52884.0,52.4507,52.5492,52.2439,52.2636,52884.0
2024-08-15 09:50:00,53.06,53.07,52.92,53.0,44594.0,52.2636,52.2734,52.1257,52.2045,44594.0
2024-08-15 09:55:00,53.0,53.0,52.74,52.75,69739.0,52.2045,52.2045,51.9484,51.9582,69739.0
2024-08-15 10:00:00,52.74,52.89,52.68,52.89,36644.0,51.9484,52.0961,51.8893,52.0961,36644.0
2024-08-15 10:05:00,52.87,52.87,52.64,52.64,38000.0,52.0764,52.0764,51.8499,51.8499,38000.0
2024-08-15 10:10:00,52.64,52.68,52.55,52.56,43694.0,51.8499,51.8893,51.7612,51.7711,43694.0
2024-08-15 10:15:00,52.58,52.83,52.58,52.8,35741.0,51.7908,52.037,51.7908,52.0075,35741.0
2024-08-15 10:20:00,52.8,52.85,52.72,52.73,22873.0,52.0075,52.0567,51.9287,51.9385,22873.0
2024-08-15 10:25:00,52.73,52.85,52.72,52.82,14139.0,51.9385,52.0567,51.9287,52.0272,14139.0
2024-08-15 10:30:00,52.82,52.87,52.81,52.82,18283.0,52.0272,52.0764,52.0173,52.0272,18283.0
2024-08-15 10:35:00,52.82,52.87,52.76,52.78,21660.0,52.0272,52.0764,51.9681,51.9878,21660.0
2024-08-15 10:40:00,52.77,52.83,52.73,52.82,19627.0,51.9779,52.037,51.9385,52.0272,19627.0
2024-08-15 10:45:00,52.85,52.88,52.83,52.84,18836.0,52.0567,52.0863,52.037,52.0469,18836.0
2024-08-15 10:50:00,52.84,52.86,52.81,52.84,13367.0,52.0469,52.0666,52.0173,52.0469,13367.0
2024-08-15 10:55:00,52.84,52.9,52.83,52.89,22456.0,52.0469,52.106,52.037,52.0961,22456.0
2024-08-15 11:00:00,52.89,52.91,52.88,52.9,15205.0,52.0961,52.1158,52.0863,52.106,15205.0
2024-08-15 11:05:00,52.89,52.91,52.87,52.89,15006.0,52.0961,52.1158,52.0764,52.0961,15006.0
2024-08-15 11:10:00,52.89,52.89,52.83,52.87,18727.0,52.0961,52.0961,52.037,52.0764,18727.0
2024-08-15 11:15:00,52.87,52.9,52.85,52.86,18054.0,52.0764,52.106,52.0567,52.0666,18054.0
2024-08-15 11:20:00,52.86,52.89,52.85,52.87,15015.0,52.0666,52.0961,52.0567,52.0764,15015.0
2024-08-15 11:25:00,52.87,52.91,52.82,52.85,21024.0,52.0764,52.1158,52.0272,52.0567,21024.0
2024-08-15 11:30:00,52.85,52.85,52.74,52.76,19181.0,52.0567,52.0567,51.9484,51.9681,19181.0
2024-08-15 11:35:00,52.76,52.81,52.75,52.8,17605.0,51.9681,52.0173,51.9582,52.0075,17605.0
2024-08-15 11:40:00,52.8,52.81,52.75,52.76,11575.0,52.0075,52.0173,51.9582,51.9681,11575.0
2024-08-15 11:45:00,52.76,52.79,52.72,52.75,18486.0,51.9681,51.9976,51.9287,51.9582,18486.0
2024-08-15 11:50:00,52.74,52.75,52.7,52.73,14041.0,51.9484,51.9582,51.909,51.9385,14041.0
2024-08-15 11:55:00,52.72,52.73,52.68,52.68,17540.0,51.9287,51.9385,51.8893,51.8893,17540.0
2024-08-15 12:00:00,52.68,52.7,52.66,52.7,21660.0,51.8893,51.909,51.8696,51.909,21660.0
2024-08-15 12:05:00,52.69,52.69,52.63,52.64,16774.0,51.8991,51.8991,51.84,51.8499,16774.0
2024-08-15 12:10:00,52.65,52.69,52.64,52.68,16798.0,51.8597,51.8991,51.8499,51.8893,16798.0
2024-08-15 12:15:00,52.68,52.73,52.67,52.73,17337.0,51.8893,51.9385,51.8794,51.9385,17337.0
2024-08-15 12:20:00,52.72,52.73,52.67,52.68,14153.0,51.9287,51.9385,51.8794,51.8893,14153.0
2024-08-15 12:25:00,52.68,52.72,52.64,52.72,15491.0,51.8893,51.9287,51.8499,51.9287,15491.0
2024-08-15 12:30:00,52.71,52.74,52.67,52.73,13166.0,51.9188,51.9484,51.8794,51.9385,13166.0
2024-08-15 12:35:00,52.73,52.73,52.67,52.69,10825.0,51.9385,51.9385,51.8794,51.8991,10825.0
2024-08-15 12:40:00,52.69,52.77,52.68,52.72,10512.0,51.8991,51.9779,51.8893,51.9287,10512.0
2024-08-15 12:45:00,52.72,52.75,52.64,52.67,23693.0,51.9287,51.9582,51.8499,51.8794,23693.0
2024-08-15 12:50:00,52.67,52.68,52.63,52.64,15577.0,51.8794,51.8893,51.84,51.8499,15577.0
2024-08-15 12:55:00,52.64,52.66,52.62,52.65,17291.0,51.8499,51.8696,51.8302,51.8597,17291.0
2024-08-15 13:00:00,52.66,52.66,52.64,52.66,7569.0,51.8696,51.8696,51.8499,51.8696,7569.0
2024-08-15 13:05:00,52.65,52.68,52.63,52.68,10452.0,51.8597,51.8893,51.84,51.8893,10452.0
2024-08-15 13:10:00,52.68,52.73,52.67,52.71,15243.0,51.8893,51.9385,51.8794,51.9188,15243.0
2024-08-15 13:15:00,52.72,52.73,52.68,52.73,14200.0,51.9287,51.9385,51.8893,51.9385,14200.0
2024-08-15 13:20:00,52.74,52.8,52.74,52.78,13716.0,51.9484,52.0075,51.9484,51.9878,13716.0
2024-08-15 13:25:00,52.77,52.79,52.75,52.77,11042.0,51.9779,51.9976,51.9582,51.9779,11042.0
2024-08-15 13:30:00,52.78,52.82,52.77,52.82,6778.0,51.9878,52.0272,51.9779,52.0272,6778.0
2024-08-15 13:35:00,52.82,52.85,52.81,52.83,9386.0,52.0272,52.0567,52.0173,52.037,9386.0
2024-08-15 13:40:00,52.83,52.87,52.8,52.83,12936.0,52.037,52.0764,52.0075,52.037,12936.0
2024-08-15 13:45:00,52.84,52.87,52.83,52.87,7902.0,52.0469,52.0764,52.037,52.0764,7902.0
2024-08-15 13:50:00,52.87,52.87,52.84,52.84,7766.0,52.0764,52.0764,52.0469,52.0469,7766.0
2024-08-15 13:55:00,52.84,52.88,52.81,52.86,11998.0,52.0469,52.0863,52.0173,52.0666,11998.0
2024-08-15 14:00:00,52.85,52.88,52.82,52.88,10445.0,52.0567,52.0863,52.0272,52.0863,10445.0
2024-08-15 14:05:00,52.88,52.91,52.86,52.88,16869.0,52.0863,52.1158,52.0666,52.0863,16869.0
2024-08-15 14:10:00,52.88,52.94,52.87,52.88,28039.0,52.0863,52.1454,52.0764,52.0863,28039.0
2024-08-15 14:15:00,52.88,52.89,52.85,52.86,9970.0,52.0863,52.0961,52.0567,52.0666,9970.0
2024-08-15 14:20:00,52.86,52.86,52.84,52.85,14003.0,52.0666,52.0666,52.0469,52.0567,14003.0
2024-08-15 14:25:00,52.85,52.88,52.82,52.87,9719.0,52.0567,52.0863,52.0272,52.0764,9719.0
2024-08-15 14:30:00,52.87,52.91,52.86,52.9,10591.0,52.0764,52.1158,52.0666,52.106,10591.0
2024-08-15 14:35:00,52.9,52.92,52.88,52.89,8892.0,52.106,52.1257,52.0863,52.0961,8892.0
2024-08-15 14:40:00,52.88,52.93,52.88,52.91,16834.0,52.0863,52.1355,52.0863,52.1158,16834.0
2024-08-15 14:45:00,52.92,52.97,52.92,52.94,22885.0,52.1257,52.1749,52.1257,52.1454,22885.0
2024-08-15 14:50:00,52.93,53.02,52.91,53.02,22733.0,52.1355,52.2242,52.1158,52.2242,22733.0
2024-08-15 14:55:00,53.01,53.02,52.94,52.95,23616.0,52.2143,52.2242,52.1454,52.1552,23616.0
2024-08-15 15:00:00,52.94,52.99,52.92,52.92,27184.0,52.1454,52.1946,52.1257,52.1257,27184.0
2024-08-15 15:05:00,52.92,52.93,52.85,52.85,20505.0,52.1257,52.1355,52.0567,52.0567,20505.0
2024-08-15 15:10:00,52.86,52.87,52.81,52.84,16873.0,52.0666,52.0764,52.0173,52.0469,16873.0
2024-08-15 15:15:00,52.83,52.86,52.82,52.85,13167.0,52.037,52.0666,52.0272,52.0567,13167.0
2024-08-15 15:20:00,52.85,52.89,52.82,52.89,19087.0,52.0567,52.0961,52.0272,52.0961,19087.0
2024-08-15 15:25:00,52.88,52.92,52.87,52.91,25152.0,52.0863,52.1257,52.0764,52.1158,25152.0
2024-08-15 15:30:00,52.91,52.92,52.85,52.86,37154.0,52.1158,52.1257,52.0567,52.0666,37154.0
2024-08-15 15:35:00,52.86,52.97,52.85,52.91,38087.0,52.0666,52.1749,52.0567,52.1158,38087.0
2024-08-15 15:40:00,52.91,52.93,52.86,52.88,44071.0,52.1158,52.1355,52.0666,52.0863,44071.0
2024-08-15 15:45:00,52.88,52.89,52.83,52.85,72213.0,52.0863,52.0961,52.037,52.0567,72213.0
2024-08-15 15:50:00,52.85,52.9,52.68,52.73,167014.0,52.0567,52.106,51.8893,51.9385,167014.0
2024-08-15 15:55:00,52.73,52.9,52.72,52.89,399278.0,51.9385,52.106,51.9287,52.0961,399278.0
2024-08-16 09:30:00,52.89,53.07,52.61,52.76,161602.0,52.0961,52.2734,51.8203,51.9681,161602.0
2024-08-16 09:35:00,52.76,52.87,52.75,52.77,20823.0,51.9681,52.0764,51.9582,51.9779,20823.0
2024-08-16 09:40:00,52.8,52.87,52.73,52.77,17695.0,52.0075,52.0764,51.9385,51.9779,17695.0
2024-08-16 09:45:00,52.74,52.95,52.74,52.89,33063.0,51.9484,52.1552,51.9484,52.0961,33063.0
2024-08-16 09:50:00,52.89,53.02,52.89,52.98,19670.0,52.0961,52.2242,52.0961,52.1848,19670.0
2024-08-16 09:55:00,52.99,53.15,52.97,52.98,23441.0,52.1946,52.3522,52.1749,52.1848,23441.0
2024-08-16 10:00:00,53.0,53.01,52.86,52.86,19136.0,52.2045,52.2143,52.0666,52.0666,19136.0
2024-08-16 10:05:00,52.86,52.93,52.83,52.84,14038.0,52.0666,52.1355,52.037,52.0469,14038.0
2024-08-16 10:10:00,52.85,52.85,52.73,52.73,27694.0,52.0567,52.0567,51.9385,51.9385,27694.0
2024-08-16 10:15:00,52.73,52.77,52.7,52.72,22798.0,51.9385,51.9779,51.909,51.9287,22798.0
2024-08-16 10:20:00,52.73,52.82,52.73,52.78,12474.0,51.9385,52.0272,51.9385,51.9878,12474.0
2024-08-16 10:25:00,52.79,52.84,52.74,52.74,15591.0,51.9976,52.0469,51.9484,51.9484,15591.0
2024-08-16 10:30:00,52.75,52.82,52.75,52.78,17985.0,51.9582,52.0272,51.9582,51.9878,17985.0
2024-08-16 10:35:00,52.77,52.89,52.77,52.84,22524.0,51.9779,52.0961,51.9779,52.0469,22524.0
2024-08-16 10:40:00,52.85,52.95,52.83,52.92,9819.0,52.0567,52.1552,52.037,52.1257,9819.0
2024-08-16 10:45:00,52.92,53.03,52.91,53.02,18594.0,52.1257,52.234,52.1158,52.2242,18594.0
2024-08-16 10:50:00,53.02,53.03,52.96,53.01,10814.0,52.2242,52.234,52.1651,52.2143,10814.0
2024-08-16 10:55:00,53.01,53.05,52.98,52.98,13468.0,52.2143,52.2537,52.1848,52.1848,13468.0
2024-08-16 11:00:00,52.99,53.0,52.89,52.92,22850.0,52.1946,52.2045,52.0961,52.1257,22850.0
2024-08-16 11:05:00,52.92,52.94,52.9,52.93,9097.0,52.1257,52.1454,52.106,52.1355,9097.0
2024-08-16 11:10:00,52.93,53.02,52.91,52.99,11220.0,52.1355,52.2242,52.1158,52.1946,11220.0
2024-08-16 11:15:00,53.0,53.06,52.99,53.06,9010.0,52.2045,52.2636,52.1946,52.2636,9010.0
2024-08-16 11:20:00,53.05,53.1,53.02,53.07,16570.0,52.2537,52.303,52.2242,52.2734,16570.0
2024-08-16 11:25:00,53.06,53.06,53.0,53.0,7347.0,52.2636,52.2636,52.2045,52.2045,7347.0
2024-08-16 11:30:00,52.99,53.0,52.93,52.93,8253.0,52.1946,52.2045,52.1355,52.1355,8253.0
2024-08-16 11:35:00,52.91,52.91,52.82,52.84,14751.0,52.1158,52.1158,52.0272,52.0469,14751.0
2024-08-16 11:40:00,52.84,52.93,52.83,52.9,12284.0,52.0469,52.1355,52.037,52.106,12284.0
2024-08-16 11:45:00,52.92,53.05,52.91,53.03,14807.0,52.1257,52.2537,52.1158,52.234,14807.0
2024-08-16 11:50:00,53.03,53.04,52.99,53.02,4993.0,52.234,52.2439,52.1946,52.2242,4993.0
2024-08-16 11:55:00,53.01,53.08,53.0,53.07,12432.0,52.2143,52.2833,52.2045,52.2734,12432.0
2024-08-16 12:00:00,53.07,53.11,53.07,53.11,8258.0,52.2734,52.3128,52.2734,52.3128,8258.0
2024-08-16 12:05:00,53.11,53.11,52.99,53.03,30096.0,52.3128,52.3128,52.1946,52.234,30096.0
2024-08-16 12:10:00,53.03,53.09,53.03,53.09,6758.0,52.234,52.2931,52.234,52.2931,6758.0
2024-08-16 12:15:00,53.08,53.1,53.07,53.08,7088.0,52.2833,52.303,52.2734,52.2833,7088.0
2024-08-16 12:20:00,53.08,53.1,53.05,53.05,14491.0,52.2833,52.303,52.2537,52.2537,14491.0
2024-08-16 12:25:00,53.05,53.05,53.0,53.02,11286.0,52.2537,52.2537,52.2045,52.2242,11286.0
2024-08-16 12:30:00,53.02,53.03,53.01,53.03,9352.0,52.2242,52.234,52.2143,52.234,9352.0
2024-08-16 12:35:00,53.03,53.03,53.01,53.02,9258.0,52.234,52.234,52.2143,52.2242,9258.0
2024-08-16 12:40:00,53.02,53.06,53.01,53.05,9603.0,52.2242,52.2636,52.2143,52.2537,9603.0
2024-08-16 12:45:00,53.05,53.05,53.01,53.02,6806.0,52.2537,52.2537,52.2143,52.2242,6806.0
2024-08-16 12:50:00,53.02,53.06,53.01,53.06,4941.0,52.2242,52.2636,52.2143,52.2636,4941.0
2024-08-16 12:55:00,53.06,53.14,53.06,53.13,6446.0,52.2636,52.3424,52.2636,52.3325,6446.0
2024-08-16 13:00:00,53.14,53.15,53.1,53.11,8539.0,52.3424,52.3522,52.303,52.3128,8539.0
2024-08-16 13:05:00,53.1,53.12,53.03,53.04,11347.0,52.303,52.3227,52.234,52.2439,11347.0
2024-08-16 13:10:00,53.03,53.09,53.02,53.05,12982.0,52.234,52.2931,52.2242,52.2537,12982.0
2024-08-16 13:15:00,53.03,53.08,53.03,53.06,6560.0,52.234,52.2833,52.234,52.2636,6560.0
2024-08-16 13:20:00,53.05,53.08,53.05,53.07,10658.0,52.2537,52.2833,52.2537,52.2734,10658.0
2024-08-16 13:25:00,53.07,53.08,53.05,53.08,6676.0,52.2734,52.2833,52.2537,52.2833,6676.0
2024-08-16 13:30:00,53.07,53.08,53.05,53.07,16394.0,52.2734,52.2833,52.2537,52.2734,16394.0
2024-08-16 13:35:00,53.07,53.09,53.06,53.08,9056.0,52.2734,52.2931,52.2636,52.2833,9056.0
2024-08-16 13:40:00,53.07,53.09,53.06,53.07,17560.0,52.2734,52.2931,52.2636,52.2734,17560.0
2024-08-16 13:45:00,53.08,53.11,53.05,53.11,19065.0,52.2833,52.3128,52.2537,52.3128,19065.0
2024-08-16 13:50:00,53.1,53.11,53.07,53.11,7373.0,52.303,52.3128,52.2734,52.3128,7373.0
2024-08-16 13:55:00,53.12,53.14,53.1,53.12,9226.0,52.3227,52.3424,52.303,52.3227,9226.0
2024-08-16 14:00:00,53.12,53.15,53.12,53.15,5913.0,52.3227,52.3522,52.3227,52.3522,5913.0
2024-08-16 14:05:00,53.16,53.2,53.15,53.19,12268.0,52.3621,52.4015,52.3522,52.3916,12268.0
2024-08-16 14:10:00,53.19,53.19,53.14,53.16,7578.0,52.3916,52.3916,52.3424,52.3621,7578.0
2024-08-16 14:15:00,53.17,53.19,53.17,53.18,5655.0,52.3719,52.3916,52.3719,52.3818,5655.0
2024-08-16 14:20:00,53.18,53.18,53.13,53.15,14743.0,52.3818,52.3818,52.3325,52.3522,14743.0
2024-08-16 14:25:00,53.15,53.16,53.12,53.16,9260.0,52.3522,52.3621,52.3227,52.3621,9260.0
2024-08-16 14:30:00,53.16,53.19,53.1,53.18,18824.0,52.3621,52.3916,52.303,52.3818,18824.0
2024-08-16 14:35:00,53.18,53.19,53.11,53.11,10424.0,52.3818,52.3916,52.3128,52.3128,10424.0
2024-08-16 14:40:00,53.11,53.11,53.05,53.08,12962.0,52.3128,52.3128,52.2537,52.2833,12962.0
2024-08-16 14:45:00,53.08,53.11,53.08,53.11,4726.0,52.2833,52.3128,52.2833,52.3128,4726.0
2024-08-16 14:50:00,53.11,53.12,53.08,53.1,10201.0,52.3128,52.3227,52.2833,52.303,10201.0
2024-08-16 14:55:00,53.1,53.11,53.08,53.1,10725.0,52.303,52.3128,52.2833,52.303,10725.0
2024-08-16 15:00:00,53.11,53.12,53.09,53.1,18290.0,52.3128,52.3227,52.2931,52.303,18290.0
2024-08-16 15:05:00,53.1,53.11,53.07,53.08,18886.0,52.303,52.3128,52.2734,52.2833,18886.0
2024-08-16 15:10:00,53.09,53.09,53.07,53.08,27580.0,52.2931,52.2931,52.2734,52.2833,27580.0
2024-08-16 15:15:00,53.08,53.08,53.03,53.08,17787.0,52.2833,52.2833,52.234,52.2833,17787.0
2024-08-16 15:20:00,53.08,53.11,53.08,53.11,15363.0,52.2833,52.3128,52.2833,52.3128,15363.0
2024-08-16 15:25:00,53.11,53.12,53.08,53.12,18647.0,52.3128,52.3227,52.2833,52.3227,18647.0
2024-08-16 15:30:00,53.11,53.16,53.1,53.16,19717.0,52.3128,52.3621,52.303,52.3621,19717.0
2024-08-16 15:35:00,53.16,53.18,53.13,53.13,17622.0,52.3621,52.3818,52.3325,52.3325,17622.0
2024-08-16 15:40:00,53.14,53.17,53.11,53.17,28660.0,52.3424,52.3719,52.3128,52.3719,28660.0
2024-08-16 15:45:00,53.17,53.18,53.07,53.07,47262.0,52.3719,52.3818,52.2734,52.2734,47262.0
2024-08-16 15:50:00,53.08,53.12,53.04,53.11,72193.0,52.2833,52.3227,52.2439,52.3128,72193.0
2024-08-16 15:55:00,53.12,53.21,53.11,53.18,233019.0,52.3227,52.4113,52.3128,52.3818,233019.0
2024-08-19 09:30:00,53.06,53.15,52.95,53.15,39812.0,52.2636,52.3522,52.1552,52.3522,39812.0
2024-08-19 09:35:00,53.14,53.16,53.0,53.02,12765.0,52.3424,52.3621,52.2045,52.2242,12765.0
2024-08-19 09:40:00,53.0,53.07,52.96,52.96,7966.0,52.2045,52.2734,52.1651,52.1651,7966.0
2024-08-19 09:45:00,52.98,53.01,52.87,52.95,17219.0,52.1848,52.2143,52.0764,52.1552,17219.0
2024-08-19 09:50:00,52.96,53.08,52.93,53.06,19193.0,52.1651,52.2833,52.1355,52.2636,19193.0
2024-08-19 09:55:00,53.07,53.07,52.97,53.04,14839.0,52.2734,52.2734,52.1749,52.2439,14839.0
2024-08-19 10:00:00,53.03,53.04,52.88,52.91,12873.0,52.234,52.2439,52.0863,52.1158,12873.0
2024-08-19 10:05:00,52.91,52.98,52.87,52.98,15115.0,52.1158,52.1848,52.0764,52.1848,15115.0
2024-08-19 10:10:00,52.98,53.05,52.92,52.92,10912.0,52.1848,52.2537,52.1257,52.1257,10912.0
2024-08-19 10:15:00,52.93,52.99,52.87,52.92,18472.0,52.1355,52.1946,52.0764,52.1257,18472.0
2024-08-19 10:20:00,52.91,52.95,52.84,52.95,13571.0,52.1158,52.1552,52.0469,52.1552,13571.0
2024-08-19 10:25:00,52.95,52.95,52.9,52.91,4523.0,52.1552,52.1552,52.106,52.1158,4523.0
2024-08-19 10:30:00,52.9,52.92,52.89,52.9,14814.0,52.106,52.1257,52.0961,52.106,14814.0
2024-08-19 10:35:00,52.91,52.92,52.87,52.89,7955.0,52.1158,52.1257,52.0764,52.0961,7955.0
2024-08-19 10:40:00,52.9,52.95,52.9,52.94,8826.0,52.106,52.1552,52.106,52.1454,8826.0
2024-08-19 10:45:00,52.94,52.94,52.89,52.92,10638.0,52.1454,52.1454,52.0961,52.1257,10638.0
2024-08-19 10:50:00,52.93,52.94,52.91,52.93,5971.0,52.1355,52.1454,52.1158,52.1355,5971.0
2024-08-19 10:55:00,52.93,53.0,52.92,52.96,11499.0,52.1355,52.2045,52.1257,52.1651,11499.0
2024-08-19 11:00:00,52.96,53.06,52.96,53.01,68152.0,52.1651,52.2636,52.1651,52.2143,68152.0
2024-08-19 11:05:00,53.01,53.03,52.99,53.03,12307.0,52.2143,52.234,52.1946,52.234,12307.0
2024-08-19 11:10:00,53.03,53.03,52.89,52.95,20972.0,52.234,52.234,52.0961,52.1552,20972.0
2024-08-19 11:15:00,52.95,53.04,52.94,52.99,10562.0,52.1552,52.2439,52.1454,52.1946,10562.0
2024-08-19 11:20:00,52.97,52.98,52.92,52.98,7889.0,52.1749,52.1848,52.1257,52.1848,7889.0
2024-08-19 11:25:00,52.97,52.98,52.93,52.96,14386.0,52.1749,52.1848,52.1355,52.1651,14386.0
2024-08-19 11:30:00,52.97,53.04,52.96,53.0,44170.0,52.1749,52.2439,52.1651,52.2045,44170.0
2024-08-19 11:35:00,53.02,53.07,53.01,53.04,10440.0,52.2242,52.2734,52.2143,52.2439,10440.0
2024-08-19 11:40:00,53.05,53.07,52.96,52.96,8115.0,52.2537,52.2734,52.1651,52.1651,8115.0
2024-08-19 11:45:00,52.97,53.01,52.94,52.97,35551.0,52.1749,52.2143,52.1454,52.1749,35551.0
2024-08-19 11:50:00,52.97,53.02,52.97,53.0,4614.0,52.1749,52.2242,52.1749,52.2045,4614.0
2024-08-19 11:55:00,53.0,53.01,52.98,53.0,4865.0,52.2045,52.2143,52.1848,52.2045,4865.0
2024-08-19 12:00:00,52.99,53.01,52.94,52.95,14156.0,52.1946,52.2143,52.1454,52.1552,14156.0
2024-08-19 12:05:00,52.93,52.95,52.91,52.93,8965.0,52.1355,52.1552,52.1158,52.1355,8965.0
2024-08-19 12:10:00,52.93,52.94,52.92,52.93,15493.0,52.1355,52.1454,52.1257,52.1355,15493.0
2024-08-19 12:15:00,52.93,52.99,52.92,52.96,17470.0,52.1355,52.1946,52.1257,52.1651,17470.0
2024-08-19 12:20:00,52.95,52.98,52.94,52.94,5857.0,52.1552,52.1848,52.1454,52.1454,5857.0
2024-08-19 12:25:00,52.94,53.0,52.93,52.99,7444.0,52.1454,52.2045,52.1355,52.1946,7444.0
2024-08-19 12:30:00,52.98,52.98,52.95,52.96,4997.0,52.1848,52.1848,52.1552,52.1651,4997.0
2024-08-19 12:35:00,52.97,52.97,52.93,52.93,7743.0,52.1749,52.1749,52.1355,52.1355,7743.0
2024-08-19 12:40:00,52.93,52.95,52.91,52.94,7002.0,52.1355,52.1552,52.1158,52.1454,7002.0
2024-08-19 12:45:00,52.95,52.96,52.93,52.95,7272.0,52.1552,52.1651,52.1355,52.1552,7272.0
2024-08-19 12:50:00,52.95,53.01,52.95,52.98,10700.0,52.1552,52.2143,52.1552,52.1848,10700.0
2024-08-19 12:55:00,52.98,53.05,52.98,53.03,5354.0,52.1848,52.2537,52.1848,52.234,5354.0
2024-08-19 13:00:00,53.02,53.02,52.93,52.97,5494.0,52.2242,52.2242,52.1355,52.1749,5494.0
2024-08-19 13:05:00,52.97,52.99,52.97,52.98,3629.0,52.1749,52.1946,52.1749,52.1848,3629.0
2024-08-19 13:10:00,52.99,53.01,52.97,53.0,9052.0,52.1946,52.2143,52.1749,52.2045,9052.0
2024-08-19 13:15:00,53.0,53.01,52.99,53.0,5050.0,52.2045,52.2143,52.1946,52.2045,5050.0
2024-08-19 13:20:00,52.99,53.0,52.97,52.99,15753.0,52.1946,52.2045,52.1749,52.1946,15753.0
2024-08-19 13:25:00,52.98,52.99,52.96,52.96,5468.0,52.1848,52.1946,52.1651,52.1651,5468.0
2024-08-19 13:30:00,52.96,52.96,52.93,52.94,7448.0,52.1651,52.1651,52.1355,52.1454,7448.0
2024-08-19 13:35:00,52.94,52.95,52.93,52.95,9020.0,52.1454,52.1552,52.1355,52.1552,9020.0
2024-08-19 13:40:00,52.95,53.01,52.93,53.01,43588.0,52.1552,52.2143,52.1355,52.2143,43588.0
2024-08-19 13:45:00,53.01,53.08,53.0,53.07,14054.0,52.2143,52.2833,52.2045,52.2734,14054.0
2024-08-19 13:50:00,53.05,53.1,53.04,53.07,22265.0,52.2537,52.303,52.2439,52.2734,22265.0
2024-08-19 13:55:00,53.07,53.1,53.06,53.08,9019.0,52.2734,52.303,52.2636,52.2833,9019.0
2024-08-19 14:00:00,53.08,53.08,53.02,53.05,14042.0,52.2833,52.2833,52.2242,52.2537,14042.0
2024-08-19 14:05:00,53.04,53.05,52.99,53.0,11114.0,52.2439,52.2537,52.1946,52.2045,11114.0
2024-08-19 14:10:00,53.0,53.0,52.93,52.97,10605.0,52.2045,52.2045,52.1355,52.1749,10605.0
2024-08-19 14:15:00,52.98,53.03,52.96,52.97,21274.0,52.1848,52.234,52.1651,52.1749,21274.0
2024-08-19 14:20:00,52.97,52.98,52.96,52.97,9664.0,52.1749,52.1848,52.1651,52.1749,9664.0
2024-08-19 14:25:00,52.98,52.98,52.94,52.95,9659.0,52.1848,52.1848,52.1454,52.1552,9659.0
2024-08-19 14:30:00,52.95,52.99,52.92,52.93,34622.0,52.1552,52.1946,52.1257,52.1355,34622.0
2024-08-19 14:35:00,52.92,52.95,52.91,52.94,19674.0,52.1257,52.1552,52.1158,52.1454,19674.0
2024-08-19 14:40:00,52.95,53.01,52.94,52.98,9430.0,52.1552,52.2143,52.1454,52.1848,9430.0
2024-08-19 14:45:00,52.98,53.0,52.97,52.98,22448.0,52.1848,52.2045,52.1749,52.1848,22448.0
2024-08-19 14:50:00,52.98,53.02,52.96,53.0,8113.0,52.1848,52.2242,52.1651,52.2045,8113.0
2024-08-19 14:55:00,52.99,53.01,52.98,52.99,15484.0,52.1946,52.2143,52.1848,52.1946,15484.0
2024-08-19 15:00:00,53.0,53.03,52.98,53.02,11739.0,52.2045,52.234,52.1848,52.2242,11739.0
2024-08-19 15:05:00,53.03,53.07,53.03,53.04,8387.0,52.234,52.2734,52.234,52.2439,8387.0
2024-08-19 15:10:00,53.04,53.06,53.02,53.03,15961.0,52.2439,52.2636,52.2242,52.234,15961.0
2024-08-19 15:15:00,53.02,53.03,52.98,53.0,16700.0,52.2242,52.234,52.1848,52.2045,16700.0
2024-08-19 15:20:00,52.99,52.99,52.92,52.93,15120.0,52.1946,52.1946,52.1257,52.1355,15120.0
2024-08-19 15:25:00,52.93,52.94,52.91,52.93,16256.0,52.1355,52.1454,52.1158,52.1355,16256.0
2024-08-19 15:30:00,52.93,52.93,52.85,52.85,24449.0,52.1355,52.1355,52.0567,52.0567,24449.0
2024-08-19 15:35:00,52.86,52.89,52.85,52.89,33112.0,52.0666,52.0961,52.0567,52.0961,33112.0
2024-08-19 15:40:00,52.88,52.9,52.86,52.87,19505.0,52.0863,52.106,52.0666,52.0764,19505.0
2024-08-19 15:45:00,52.87,52.91,52.86,52.9,28957.0,52.0764,52.1158,52.0666,52.106,28957.0
2024-08-19 15:50:00,52.9,52.91,52.84,52.87,81527.0,52.106,52.1158,52.0469,52.0764,81527.0
2024-08-19 15:55:00,52.87,52.88,52.7,52.75,343571.0,52.0764,52.0863,51.909,51.9582,343571.0
2024-08-20 09:30:00,52.76,52.8,52.6,52.64,39780.0,51.9681,52.0075,51.8105,51.8499,39780.0
2024-08-20 09:35:00,52.63,52.67,52.46,52.57,30678.0,51.84,51.8794,51.6726,51.7809,30678.0
2024-08-20 09:40:00,52.55,52.63,52.41,52.59,37278.0,51.7612,51.84,51.6233,51.8006,37278.0
2024-08-20 09:45:00,52.58,52.58,52.47,52.5,9958.0,51.7908,51.7908,51.6824,51.712,9958.0
2024-08-20 09:50:00,52.48,52.54,52.46,52.47,15781.0,51.6923,51.7514,51.6726,51.6824,15781.0
2024-08-20 09:55:00,52.46,52.48,52.36,52.41,15642.0,51.6726,51.6923,51.5741,51.6233,15642.0
2024-08-20 10:00:00,52.43,52.52,52.34,52.36,23551.0,51.643,51.7317,51.5544,51.5741,23551.0
2024-08-20 10:05:00,52.36,52.41,52.23,52.27,32946.0,51.5741,51.6233,51.446,51.4854,32946.0
2024-08-20 10:10:00,52.28,52.44,52.26,52.44,25434.0,51.4953,51.6529,51.4756,51.6529,25434.0
2024-08-20 10:15:00,52.44,52.52,52.4,52.42,12555.0,51.6529,51.7317,51.6135,51.6332,12555.0
2024-08-20 10:20:00,52.42,52.46,52.36,52.43,11016.0,51.6332,51.6726,51.5741,51.643,11016.0
2024-08-20 10:25:00,52.44,52.49,52.42,52.43,60991.0,51.6529,51.7021,51.6332,51.643,60991.0
2024-08-20 10:30:00,52.42,52.55,52.42,52.5,15895.0,51.6332,51.7612,51.6332,51.712,15895.0
2024-08-20 10:35:00,52.51,52.56,52.48,52.5,33235.0,51.7218,51.7711,51.6923,51.712,33235.0
2024-08-20 10:40:00,52.52,52.54,52.48,52.48,21627.0,51.7317,51.7514,51.6923,51.6923,21627.0
2024-08-20 10:45:00,52.48,52.49,52.42,52.44,35463.0,51.6923,51.7021,51.6332,51.6529,35463.0
2024-08-20 10:50:00,52.44,52.44,52.35,52.35,17135.0,51.6529,51.6529,51.5642,51.5642,17135.0
2024-08-20 10:55:00,52.35,52.43,52.34,52.43,24906.0,51.5642,51.643,51.5544,51.643,24906.0
2024-08-20 11:00:00,52.43,52.43,52.36,52.38,9908.0,51.643,51.643,51.5741,51.5938,9908.0
2024-08-20 11:05:00,52.37,52.43,52.36,52.39,13312.0,51.5839,51.643,51.5741,51.6036,13312.0
2024-08-20 11:10:00,52.39,52.41,52.36,52.38,9716.0,51.6036,51.6233,51.5741,51.5938,9716.0
2024-08-20 11:15:00,52.38,52.38,52.32,52.36,92811.0,51.5938,51.5938,51.5347,51.5741,92811.0
2024-08-20 11:20:00,52.36,52.36,52.32,52.33,10580.0,51.5741,51.5741,51.5347,51.5445,10580.0
2024-08-20 11:25:00,52.33,52.33,52.28,52.3,13714.0,51.5445,51.5445,51.4953,51.515,13714.0
2024-08-20 11:30:00,52.3,52.31,52.26,52.3,9553.0,51.515,51.5248,51.4756,51.515,9553.0
2024-08-20 11:35:00,52.3,52.3,52.24,52.26,10912.0,51.515,51.515,51.4559,51.4756,10912.0
2024-08-20 11:40:00,52.26,52.29,52.24,52.29,8798.0,51.4756,51.5051,51.4559,51.5051,8798.0
2024-08-20 11:45:00,52.29,52.3,52.2,52.21,23697.0,51.5051,51.515,51.4165,51.4263,23697.0
2024-08-20 11:50:00,52.21,52.21,52.14,52.15,15077.0,51.4263,51.4263,51.3574,51.3672,15077.0
2024-08-20 11:55:00,52.15,52.3,52.15,52.28,13555.0,51.3672,51.515,51.3672,51.4953,13555.0
2024-08-20 12:00:00,52.28,52.28,52.22,52.23,8929.0,51.4953,51.4953,51.4362,51.446,8929.0
2024-08-20 12:05:00,52.23,52.29,52.23,52.29,12065.0,51.446,51.5051,51.446,51.5051,12065.0
2024-08-20 12:10:00,52.3,52.32,52.27,52.28,8586.0,51.515,51.5347,51.4854,51.4953,8586.0
2024-08-20 12:15:00,52.28,52.3,52.2,52.2,22409.0,51.4953,51.515,51.4165,51.4165,22409.0
2024-08-20 12:20:00,52.21,52.25,52.2,52.23,7892.0,51.4263,51.4657,51.4165,51.446,7892.0
2024-08-20 12:25:00,52.23,52.24,52.18,52.19,34480.0,51.446,51.4559,51.3968,51.4066,34480.0
2024-08-20 12:30:00,52.2,52.2,52.06,52.07,40598.0,51.4165,51.4165,51.2786,51.2884,40598.0
2024-08-20 12:35:00,52.07,52.08,51.93,51.93,136114.0,51.2884,51.2983,51.1505,51.1505,136114.0
2024-08-20 12:40:00,51.94,51.99,51.9,51.95,36804.0,51.1604,51.2096,51.121,51.1702,36804.0
2024-08-20 12:45:00,51.94,51.97,51.91,51.92,57826.0,51.1604,51.1899,51.1308,51.1407,57826.0
2024-08-20 12:50:00,51.93,51.96,51.69,51.76,66428.0,51.1505,51.1801,50.9141,50.9831,66428.0
2024-08-20 12:55:00,51.76,51.81,51.7,51.7,32930.0,50.9831,51.0323,50.924,50.924,32930.0
2024-08-20 13:00:00,51.7,51.74,51.64,51.68,31856.0,50.924,50.9634,50.8649,50.9043,31856.0
2024-08-20 13:05:00,51.67,51.74,51.59,51.6,20446.0,50.8944,50.9634,50.8156,50.8255,20446.0
2024-08-20 13:10:00,51.6,51.61,51.5,51.54,72024.0,50.8255,50.8353,50.727,50.7664,72024.0
2024-08-20 13:15:00,51.55,51.8,51.54,51.79,349634.0,50.7762,51.0225,50.7664,51.0126,349634.0
2024-08-20 13:20:00,51.79,51.8,51.56,51.57,216935.0,51.0126,51.0225,50.7861,50.7959,216935.0
2024-08-20 13:25:00,51.57,51.83,51.56,51.8,189955.0,50.7959,51.052,50.7861,51.0225,189955.0
2024-08-20 13:30:00,51.8,51.99,51.7,51.88,77436.0,51.0225,51.2096,50.924,51.1013,77436.0
2024-08-20 13:35:00,51.88,51.9,51.75,51.83,31932.0,51.1013,51.121,50.9732,51.052,31932.0
2024-08-20 13:40:00,51.83,51.98,51.82,51.9,308712.0,51.052,51.1998,51.0422,51.121,308712.0
2024-08-20 13:45:00,51.89,51.89,51.76,51.76,13489.0,51.1111,51.1111,50.9831,50.9831,13489.0
2024-08-20 13:50:00,51.77,51.8,51.75,51.77,7816.0,50.9929,51.0225,50.9732,50.9929,7816.0
2024-08-20 13:55:00,51.76,51.84,51.75,51.83,15085.0,50.9831,51.0619,50.9732,51.052,15085.0
2024-08-20 14:00:00,51.82,51.83,51.76,51.76,8569.0,51.0422,51.052,50.9831,50.9831,8569.0
2024-08-20 14:05:00,51.76,51.83,51.73,51.8,15463.0,50.9831,51.052,50.9535,51.0225,15463.0
2024-08-20 14:10:00,51.8,51.84,51.8,51.82,17365.0,51.0225,51.0619,51.0225,51.0422,17365.0
2024-08-20 14:15:00,51.82,51.85,51.8,51.84,12117.0,51.0422,51.0717,51.0225,51.0619,12117.0
2024-08-20 14:20:00,51.86,51.87,51.82,51.87,10884.0,51.0816,51.0914,51.0422,51.0914,10884.0
2024-08-20 14:25:00,51.89,52.0,51.88,52.0,29114.0,51.1111,51.2195,51.1013,51.2195,29114.0
2024-08-20 14:30:00,51.99,52.06,51.98,52.04,24827.0,51.2096,51.2786,51.1998,51.2589,24827.0
2024-08-20 14:35:00,52.04,52.07,52.01,52.04,11156.0,51.2589,51.2884,51.2293,51.2589,11156.0
2024-08-20 14:40:00,52.05,52.08,52.05,52.05,10038.0,51.2687,51.2983,51.2687,51.2687,10038.0
2024-08-20 14:45:00,52.05,52.08,52.04,52.07,9853.0,51.2687,51.2983,51.2589,51.2884,9853.0
2024-08-20 14:50:00,52.07,52.1,52.03,52.05,12889.0,51.2884,51.318,51.249,51.2687,12889.0
2024-08-20 14:55:00,52.05,52.05,51.96,51.97,9251.0,51.2687,51.2687,51.1801,51.1899,9251.0
2024-08-20 15:00:00,51.97,51.97,51.93,51.95,9981.0,51.1899,51.1899,51.1505,51.1702,9981.0
2024-08-20 15:05:00,51.95,52.01,51.92,51.99,12329.0,51.1702,51.2293,51.1407,51.2096,12329.0
2024-08-20 15:10:00,51.99,52.0,51.94,51.95,13264.0,51.2096,51.2195,51.1604,51.1702,13264.0
2024-08-20 15:15:00,51.95,51.95,51.93,51.94,37773.0,51.1702,51.1702,51.1505,51.1604,37773.0
2024-08-20 15:20:00,51.94,51.98,51.91,51.97,23688.0,51.1604,51.1998,51.1308,51.1899,23688.0
2024-08-20 15:25:00,51.98,52.07,51.97,52.07,42524.0,51.1998,51.2884,51.1899,51.2884,42524.0
2024-08-20 15:30:00,52.09,52.14,52.07,52.12,45996.0,51.3081,51.3574,51.2884,51.3377,45996.0
2024-08-20 15:35:00,52.12,52.15,52.11,52.14,34482.0,51.3377,51.3672,51.3278,51.3574,34482.0
2024-08-20 15:40:00,52.14,52.16,52.11,52.14,32313.0,51.3574,51.3771,51.3278,51.3574,32313.0
2024-08-20 15:45:00,52.14,52.16,52.12,52.14,21735.0,51.3574,51.3771,51.3377,51.3574,21735.0
2024-08-20 15:50:00,52.14,52.16,52.01,52.05,93117.0,51.3574,51.3771,51.2293,51.2687,93117.0
2024-08-20 15:55:00,52.05,52.11,51.98,52.04,452216.0,51.2687,51.3278,51.1998,51.2589,452216.0
2024-08-21 09:30:00,52.64,52.8,52.44,52.75,124856.0,51.8499,52.0075,51.6529,51.9582,124856.0
2024-08-21 09:35:00,52.75,52.8,52.64,52.69,52021.0,51.9582,52.0075,51.8499,51.8991,52021.0
2024-08-21 09:40:00,52.7,52.8,52.59,52.79,40170.0,51.909,52.0075,51.8006,51.9976,40170.0
2024-08-21 09:45:00,52.77,52.86,52.72,52.76,51887.0,51.9779,52.0666,51.9287,51.9681,51887.0
2024-08-21 09:50:00,52.79,52.96,52.77,52.9,52681.0,51.9976,52.1651,51.9779,52.106,52681.0
2024-08-21 09:55:00,52.9,52.99,52.82,52.82,46080.0,52.106,52.1946,52.0272,52.0272,46080.0
2024-08-21 10:00:00,52.82,52.82,52.45,52.51,42683.0,52.0272,52.0272,51.6627,51.7218,42683.0
2024-08-21 10:05:00,52.51,52.52,52.38,52.41,17042.0,51.7218,51.7317,51.5938,51.6233,17042.0
2024-08-21 10:10:00,52.41,52.48,52.37,52.47,15885.0,51.6233,51.6923,51.5839,51.6824,15885.0
2024-08-21 10:15:00,52.48,52.49,52.33,52.34,18842.0,51.6923,51.7021,51.5445,51.5544,18842.0
2024-08-21 10:20:00,52.34,52.4,52.29,52.36,24947.0,51.5544,51.6135,51.5051,51.5741,24947.0
2024-08-21 10:25:00,52.37,52.47,52.36,52.41,13017.0,51.5839,51.6824,51.5741,51.6233,13017.0
2024-08-21 10:30:00,52.42,52.48,52.39,52.47,22730.0,51.6332,51.6923,51.6036,51.6824,22730.0
2024-08-21 10:35:00,52.47,52.58,52.45,52.57,32110.0,51.6824,51.7908,51.6627,51.7809,32110.0
2024-08-21 10:40:00,52.56,52.57,52.49,52.55,19048.0,51.7711,51.7809,51.7021,51.7612,19048.0
2024-08-21 10:45:00,52.56,52.61,52.51,52.59,16434.0,51.7711,51.8203,51.7218,51.8006,16434.0
2024-08-21 10:50:00,52.59,52.63,52.48,52.5,21737.0,51.8006,51.84,51.6923,51.712,21737.0
2024-08-21 10:55:00,52.5,52.57,52.5,52.5,10108.0,51.712,51.7809,51.712,51.712,10108.0
2024-08-21 11:00:00,52.5,52.5,52.41,52.44,8900.0,51.712,51.712,51.6233,51.6529,8900.0
2024-08-21 11:05:00,52.43,52.47,52.41,52.44,10214.0,51.643,51.6824,51.6233,51.6529,10214.0
2024-08-21 11:10:00,52.44,52.47,52.4,52.44,9525.0,51.6529,51.6824,51.6135,51.6529,9525.0
2024-08-21 11:15:00,52.44,52.51,52.39,52.5,11663.0,51.6529,51.7218,51.6036,51.712,11663.0
2024-08-21 11:20:00,52.5,52.52,52.48,52.49,8589.0,51.712,51.7317,51.6923,51.7021,8589.0
2024-08-21 11:25:00,52.49,52.62,52.47,52.61,40619.0,51.7021,51.8302,51.6824,51.8203,40619.0
2024-08-21 11:30:00,52.6,52.62,52.54,52.57,128057.0,51.8105,51.8302,51.7514,51.7809,128057.0
2024-08-21 11:35:00,52.58,52.63,52.53,52.63,24231.0,51.7908,51.84,51.7415,51.84,24231.0
2024-08-21 11:40:00,52.63,52.68,52.58,52.58,14565.0,51.84,51.8893,51.7908,51.7908,14565.0
2024-08-21 11:45:00,52.58,52.58,52.43,52.43,19773.0,51.7908,51.7908,51.643,51.643,19773.0
2024-08-21 11:50:00,52.44,52.49,52.42,52.49,24238.0,51.6529,51.7021,51.6332,51.7021,24238.0
2024-08-21 11:55:00,52.48,52.5,52.46,52.48,6172.0,51.6923,51.712,51.6726,51.6923,6172.0
2024-08-21 12:00:00,52.48,52.53,52.46,52.53,7791.0,51.6923,51.7415,51.6726,51.7415,7791.0
2024-08-21 12:05:00,52.53,52.55,52.48,52.55,48153.0,51.7415,51.7612,51.6923,51.7612,48153.0
2024-08-21 12:10:00,52.55,52.6,52.47,52.57,33279.0,51.7612,51.8105,51.6824,51.7809,33279.0
2024-08-21 12:15:00,52.57,52.62,52.55,52.55,25439.0,51.7809,51.8302,51.7612,51.7612,25439.0
2024-08-21 12:20:00,52.55,52.68,52.55,52.68,122353.0,51.7612,51.8893,51.7612,51.8893,122353.0
2024-08-21 12:25:00,52.69,52.83,52.68,52.79,24851.0,51.8991,52.037,51.8893,51.9976,24851.0
2024-08-21 12:30:00,52.79,52.88,52.79,52.86,19343.0,51.9976,52.0863,51.9976,52.0666,19343.0
2024-08-21 12:35:00,52.87,52.89,52.8,52.8,25234.0,52.0764,52.0961,52.0075,52.0075,25234.0
2024-08-21 12:40:00,52.81,52.87,52.8,52.82,19576.0,52.0173,52.0764,52.0075,52.0272,19576.0
2024-08-21 12:45:00,52.82,52.88,52.78,52.8,16203.0,52.0272,52.0863,51.9878,52.0075,16203.0
2024-08-21 12:50:00,52.8,52.85,52.7,52.77,108204.0,52.0075,52.0567,51.909,51.9779,108204.0
2024-08-21 12:55:00,52.77,52.8,52.75,52.8,7448.0,51.9779,52.0075,51.9582,52.0075,7448.0
2024-08-21 13:00:00,52.8,52.87,52.8,52.87,16259.0,52.0075,52.0764,52.0075,52.0764,16259.0
2024-08-21 13:05:00,52.87,52.88,52.79,52.79,15358.0,52.0764,52.0863,51.9976,51.9976,15358.0
2024-08-21 13:10:00,52.8,52.81,52.75,52.8,14050.0,52.0075,52.0173,51.9582,52.0075,14050.0
2024-08-21 13:15:00,52.8,52.8,52.74,52.74,10211.0,52.0075,52.0075,51.9484,51.9484,10211.0
2024-08-21 13:20:00,52.75,52.75,52.67,52.68,11453.0,51.9582,51.9582,51.8794,51.8893,11453.0
2024-08-21 13:25:00,52.68,52.72,52.67,52.68,44543.0,51.8893,51.9287,51.8794,51.8893,44543.0
2024-08-21 13:30:00,52.68,52.68,52.59,52.59,12865.0,51.8893,51.8893,51.8006,51.8006,12865.0
2024-08-21 13:35:00,52.59,52.63,52.58,52.61,20831.0,51.8006,51.84,51.7908,51.8203,20831.0
2024-08-21 13:40:00,52.61,52.67,52.6,52.66,11454.0,51.8203,51.8794,51.8105,51.8696,11454.0
2024-08-21 13:45:00,52.66,52.69,52.65,52.68,16362.0,51.8696,51.8991,51.8597,51.8893,16362.0
2024-08-21 13:50:00,52.68,52.71,52.65,52.7,12423.0,51.8893,51.9188,51.8597,51.909,12423.0
2024-08-21 13:55:00,52.7,52.7,52.6,52.6,13728.0,51.909,51.909,51.8105,51.8105,13728.0
2024-08-21 14:00:00,52.62,52.66,52.6,52.64,13710.0,51.8302,51.8696,51.8105,51.8499,13710.0
2024-08-21 14:05:00,52.64,52.64,52.62,52.62,10150.0,51.8499,51.8499,51.8302,51.8302,10150.0
2024-08-21 14:10:00,52.63,52.68,52.63,52.66,9807.0,51.84,51.8893,51.84,51.8696,9807.0
2024-08-21 14:15:00,52.66,52.67,52.6,52.6,14100.0,51.8696,51.8794,51.8105,51.8105,14100.0
2024-08-21 14:20:00,52.61,52.64,52.58,52.61,10533.0,51.8203,51.8499,51.7908,51.8203,10533.0
2024-08-21 14:25:00,52.61,52.65,52.6,52.65,7446.0,51.8203,51.8597,51.8105,51.8597,7446.0
2024-08-21 14:30:00,52.64,52.72,52.64,52.7,24560.0,51.8499,51.9287,51.8499,51.909,24560.0
2024-08-21 14:35:00,52.7,52.73,52.63,52.65,22886.0,51.909,51.9385,51.84,51.8597,22886.0
2024-08-21 14:40:00,52.64,52.64,52.61,52.63,7234.0,51.8499,51.8499,51.8203,51.84,7234.0
2024-08-21 14:45:00,52.64,52.66,52.63,52.63,7640.0,51.8499,51.8696,51.84,51.84,7640.0
2024-08-21 14:50:00,52.64,52.66,52.63,52.66,11052.0,51.8499,51.8696,51.84,51.8696,11052.0
2024-08-21 14:55:00,52.66,52.69,52.65,52.68,10693.0,51.8696,51.8991,51.8597,51.8893,10693.0
2024-08-21 15:00:00,52.68,52.7,52.66,52.66,16611.0,51.8893,51.909,51.8696,51.8696,16611.0
2024-08-21 15:05:00,52.66,52.69,52.64,52.66,22119.0,51.8696,51.8991,51.8499,51.8696,22119.0
2024-08-21 15:10:00,52.66,52.67,52.65,52.66,8455.0,51.8696,51.8794,51.8597,51.8696,8455.0
2024-08-21 15:15:00,52.66,52.67,52.63,52.64,22552.0,51.8696,51.8794,51.84,51.8499,22552.0
2024-08-21 15:20:00,52.64,52.64,52.59,52.6,17908.0,51.8499,51.8499,51.8006,51.8105,17908.0
2024-08-21 15:25:00,52.6,52.61,52.58,52.59,23108.0,51.8105,51.8203,51.7908,51.8006,23108.0
2024-08-21 15:30:00,52.58,52.59,52.53,52.56,30676.0,51.7908,51.8006,51.7415,51.7711,30676.0
2024-08-21 15:35:00,52.56,52.58,52.53,52.55,29453.0,51.7711,51.7908,51.7415,51.7612,29453.0
2024-08-21 15:40:00,52.56,52.57,52.53,52.54,39812.0,51.7711,51.7809,51.7415,51.7514,39812.0
2024-08-21 15:45:00,52.54,52.63,52.51,52.61,67940.0,51.7514,51.84,51.7218,51.8203,67940.0
2024-08-21 15:50:00,52.61,52.75,52.6,52.73,78999.0,51.8203,51.9582,51.8105,51.9385,78999.0
2024-08-21 15:55:00,52.75,52.83,52.69,52.71,368559.0,51.9582,52.037,51.8991,51.9188,368559.0
2024-08-22 09:30:00,52.67,52.67,52.35,52.36,53893.0,51.8794,51.8794,51.5642,51.5741,53893.0
2024-08-22 09:35:00,52.37,52.42,52.31,52.33,18278.0,51.5839,51.6332,51.5248,51.5445,18278.0
2024-08-22 09:40:00,52.33,52.36,52.3,52.32,11428.0,51.5445,51.5741,51.515,51.5347,11428.0
2024-08-22 09:45:00,52.32,52.35,52.02,52.1,28840.0,51.5347,51.5642,51.2392,51.318,28840.0
2024-08-22 09:50:00,52.1,52.14,51.98,52.02,20540.0,51.318,51.3574,51.1998,51.2392,20540.0
2024-08-22 09:55:00,52.02,52.08,51.96,52.08,15709.0,51.2392,51.2983,51.1801,51.2983,15709.0
2024-08-22 10:00:00,52.09,52.11,51.96,52.01,12431.0,51.3081,51.3278,51.1801,51.2293,12431.0
2024-08-22 10:05:00,52.0,52.0,51.9,51.91,24891.0,51.2195,51.2195,51.121,51.1308,24891.0
2024-08-22 10:10:00,51.92,52.06,51.89,52.02,17263.0,51.1407,51.2786,51.1111,51.2392,17263.0
2024-08-22 10:15:00,52.02,52.08,52.01,52.07,24219.0,51.2392,51.2983,51.2293,51.2884,24219.0
2024-08-22 10:20:00,52.07,52.11,52.05,52.05,10776.0,51.2884,51.3278,51.2687,51.2687,10776.0
2024-08-22 10:25:00,52.05,52.09,52.01,52.08,29377.0,51.2687,51.3081,51.2293,51.2983,29377.0
2024-08-22 10:30:00,52.08,52.16,52.07,52.13,29678.0,51.2983,51.3771,51.2884,51.3475,29678.0
2024-08-22 10:35:00,52.12,52.15,52.08,52.09,17483.0,51.3377,51.3672,51.2983,51.3081,17483.0
2024-08-22 10:40:00,52.08,52.14,52.05,52.14,20959.0,51.2983,51.3574,51.2687,51.3574,20959.0
2024-08-22 10:45:00,52.14,52.16,52.1,52.14,16791.0,51.3574,51.3771,51.318,51.3574,16791.0
2024-08-22 10:50:00,52.13,52.21,52.13,52.14,27304.0,51.3475,51.4263,51.3475,51.3574,27304.0
2024-08-22 10:55:00,52.14,52.14,52.01,52.02,68725.0,51.3574,51.3574,51.2293,51.2392,68725.0
2024-08-22 11:00:00,52.03,52.08,52.02,52.05,15188.0,51.249,51.2983,51.2392,51.2687,15188.0
2024-08-22 11:05:00,52.05,52.06,51.99,52.0,11192.0,51.2687,51.2786,51.2096,51.2195,11192.0
2024-08-22 11:10:00,52.0,52.02,51.95,51.96,21367.0,51.2195,51.2392,51.1702,51.1801,21367.0
2024-08-22 11:15:00,51.95,52.03,51.94,52.02,13920.0,51.1702,51.249,51.1604,51.2392,13920.0
2024-08-22 11:20:00,52.02,52.04,51.97,52.04,11228.0,51.2392,51.2589,51.1899,51.2589,11228.0
2024-08-22 11:25:00,52.04,52.04,51.99,52.02,13474.0,51.2589,51.2589,51.2096,51.2392,13474.0
2024-08-22 11:30:00,52.02,52.07,52.01,52.06,14814.0,51.2392,51.2884,51.2293,51.2786,14814.0
2024-08-22 11:35:00,52.06,52.12,52.05,52.12,12560.0,51.2786,51.3377,51.2687,51.3377,12560.0
2024-08-22 11:40:00,52.13,52.13,52.04,52.05,86645.0,51.3475,51.3475,51.2589,51.2687,86645.0
2024-08-22 11:45:00,52.05,52.06,51.93,51.96,84671.0,51.2687,51.2786,51.1505,51.1801,84671.0
2024-08-22 11:50:00,51.96,51.99,51.91,51.94,19458.0,51.1801,51.2096,51.1308,51.1604,19458.0
2024-08-22 11:55:00,51.94,51.94,51.89,51.92,16692.0,51.1604,51.1604,51.1111,51.1407,16692.0
2024-08-22 12:00:00,51.93,51.96,51.89,51.94,12338.0,51.1505,51.1801,51.1111,51.1604,12338.0
2024-08-22 12:05:00,51.94,51.99,51.93,51.94,9536.0,51.1604,51.2096,51.1505,51.1604,9536.0
2024-08-22 12:10:00,51.94,51.96,51.93,51.95,13471.0,51.1604,51.1801,51.1505,51.1702,13471.0
2024-08-22 12:15:00,51.95,51.96,51.94,51.95,8759.0,51.1702,51.1801,51.1604,51.1702,8759.0
2024-08-22 12:20:00,51.95,51.97,51.92,51.93,11692.0,51.1702,51.1899,51.1407,51.1505,11692.0
2024-08-22 12:25:00,51.93,51.95,51.92,51.95,7215.0,51.1505,51.1702,51.1407,51.1702,7215.0
2024-08-22 12:30:00,51.95,51.99,51.94,51.99,15639.0,51.1702,51.2096,51.1604,51.2096,15639.0
2024-08-22 12:35:00,51.98,52.01,51.95,51.96,10395.0,51.1998,51.2293,51.1702,51.1801,10395.0
2024-08-22 12:40:00,51.95,51.99,51.93,51.98,6925.0,51.1702,51.2096,51.1505,51.1998,6925.0
2024-08-22 12:45:00,51.98,52.01,51.96,51.97,15727.0,51.1998,51.2293,51.1801,51.1899,15727.0
2024-08-22 12:50:00,51.98,52.03,51.97,52.0,94280.0,51.1998,51.249,51.1899,51.2195,94280.0
2024-08-22 12:55:00,51.99,51.99,51.95,51.96,10009.0,51.2096,51.2096,51.1702,51.1801,10009.0
2024-08-22 13:00:00,51.96,51.97,51.9,51.91,24589.0,51.1801,51.1899,51.121,51.1308,24589.0
2024-08-22 13:05:00,51.91,51.92,51.85,51.89,68526.0,51.1308,51.1407,51.0717,51.1111,68526.0
2024-08-22 13:10:00,51.9,51.96,51.88,51.93,18196.0,51.121,51.1801,51.1013,51.1505,18196.0
2024-08-22 13:15:00,51.94,51.94,51.87,51.89,46357.0,51.1604,51.1604,51.0914,51.1111,46357.0
2024-08-22 13:20:00,51.88,51.91,51.88,51.89,15077.0,51.1013,51.1308,51.1013,51.1111,15077.0
2024-08-22 13:25:00,51.9,51.9,51.81,51.82,39375.0,51.121,51.121,51.0323,51.0422,39375.0
2024-08-22 13:30:00,51.8,51.92,51.78,51.9,92577.0,51.0225,51.1407,51.0028,51.121,92577.0
2024-08-22 13:35:00,51.89,51.92,51.84,51.88,41638.0,51.1111,51.1407,51.0619,51.1013,41638.0
2024-08-22 13:40:00,51.88,51.9,51.82,51.87,95858.0,51.1013,51.121,51.0422,51.0914,95858.0
2024-08-22 13:45:00,51.86,51.87,51.83,51.86,9165.0,51.0816,51.0914,51.052,51.0816,9165.0
2024-08-22 13:50:00,51.85,51.87,51.8,51.84,15049.0,51.0717,51.0914,51.0225,51.0619,15049.0
2024-08-22 13:55:00,51.84,51.84,51.74,51.76,22207.0,51.0619,51.0619,50.9634,50.9831,22207.0
2024-08-22 14:00:00,51.76,51.78,51.75,51.77,10348.0,50.9831,51.0028,50.9732,50.9929,10348.0
2024-08-22 14:05:00,51.77,51.8,51.76,51.79,15305.0,50.9929,51.0225,50.9831,51.0126,15305.0
2024-08-22 14:10:00,51.8,51.81,51.76,51.79,17238.0,51.0225,51.0323,50.9831,51.0126,17238.0
2024-08-22 14:15:00,51.79,51.87,51.78,51.86,42776.0,51.0126,51.0914,51.0028,51.0816,42776.0
2024-08-22 14:20:00,51.86,51.87,51.82,51.84,10873.0,51.0816,51.0914,51.0422,51.0619,10873.0
2024-08-22 14:25:00,51.84,51.88,51.83,51.84,20935.0,51.0619,51.1013,51.052,51.0619,20935.0
2024-08-22 14:30:00,51.83,51.88,51.8,51.86,32158.0,51.052,51.1013,51.0225,51.0816,32158.0
2024-08-22 14:35:00,51.86,51.9,51.84,51.88,6614.0,51.0816,51.121,51.0619,51.1013,6614.0
2024-08-22 14:40:00,51.88,51.92,51.87,51.91,16017.0,51.1013,51.1407,51.0914,51.1308,16017.0
2024-08-22 14:45:00,51.91,51.91,51.86,51.87,15824.0,51.1308,51.1308,51.0816,51.0914,15824.0
2024-08-22 14:50:00,51.87,51.91,51.87,51.9,5804.0,51.0914,51.1308,51.0914,51.121,5804.0
2024-08-22 14:55:00,51.91,51.94,51.89,51.92,31432.0,51.1308,51.1604,51.1111,51.1407,31432.0
2024-08-22 15:00:00,51.93,51.96,51.91,51.94,14060.0,51.1505,51.1801,51.1308,51.1604,14060.0
2024-08-22 15:05:00,51.95,51.97,51.93,51.96,13205.0,51.1702,51.1899,51.1505,51.1801,13205.0
2024-08-22 15:10:00,51.96,51.99,51.94,51.95,24461.0,51.1801,51.2096,51.1604,51.1702,24461.0
2024-08-22 15:15:00,51.96,52.0,51.96,51.97,18674.0,51.1801,51.2195,51.1801,51.1899,18674.0
2024-08-22 15:20:00,51.97,52.0,51.96,52.0,14453.0,51.1899,51.2195,51.1801,51.2195,14453.0
2024-08-22 15:25:00,52.0,52.06,51.95,52.06,52261.0,51.2195,51.2786,51.1702,51.2786,52261.0
2024-08-22 15:30:00,52.06,52.1,52.02,52.07,34577.0,51.2786,51.318,51.2392,51.2884,34577.0
2024-08-22 15:35:00,52.07,52.1,52.05,52.08,33283.0,51.2884,51.318,51.2687,51.2983,33283.0
2024-08-22 15:40:00,52.07,52.19,52.06,52.18,113287.0,51.2884,51.4066,51.2786,51.3968,113287.0
2024-08-22 15:45:00,52.19,52.2,52.1,52.12,58637.0,51.4066,51.4165,51.318,51.3377,58637.0
2024-08-22 15:50:00,52.12,52.17,52.09,52.16,78736.0,51.3377,51.3869,51.3081,51.3771,78736.0
2024-08-22 15:55:00,52.16,52.23,52.14,52.23,280892.0,51.3771,51.446,51.3574,51.446,280892.0
2024-08-23 09:30:00,52.34,52.34,52.21,52.29,35013.0,51.5544,51.5544,51.4263,51.5051,35013.0
2024-08-23 09:35:00,52.32,52.44,52.29,52.43,14702.0,51.5347,51.6529,51.5051,51.643,14702.0
2024-08-23 09:40:00,52.41,52.41,52.27,52.4,10022.0,51.6233,51.6233,51.4854,51.6135,10022.0
2024-08-23 09:45:00,52.38,52.38,52.24,52.27,11284.0,51.5938,51.5938,51.4559,51.4854,11284.0
2024-08-23 09:50:00,52.26,52.3,52.2,52.25,5244.0,51.4756,51.515,51.4165,51.4657,5244.0
2024-08-23 09:55:00,52.26,52.29,52.22,52.24,13158.0,51.4756,51.5051,51.4362,51.4559,13158.0
2024-08-23 10:00:00,52.25,52.31,52.16,52.21,20260.0,51.4657,51.5248,51.3771,51.4263,20260.0
2024-08-23 10:05:00,52.22,52.25,51.97,51.98,45510.0,51.4362,51.4657,51.1899,51.1998,45510.0
2024-08-23 10:10:00,51.99,52.14,51.98,52.13,19399.0,51.2096,51.3574,51.1998,51.3475,19399.0
2024-08-23 10:15:00,52.12,52.35,52.12,52.19,48025.0,51.3377,51.5642,51.3377,51.4066,48025.0
2024-08-23 10:20:00,52.17,52.26,52.16,52.19,16889.0,51.3869,51.4756,51.3771,51.4066,16889.0
2024-08-23 10:25:00,52.18,52.27,52.14,52.17,12612.0,51.3968,51.4854,51.3574,51.3869,12612.0
2024-08-23 10:30:00,52.17,52.17,52.04,52.04,14684.0,51.3869,51.3869,51.2589,51.2589,14684.0
2024-08-23 10:35:00,52.03,52.1,52.0,52.05,26443.0,51.249,51.318,51.2195,51.2687,26443.0
2024-08-23 10:40:00,52.03,52.09,52.01,52.08,20947.0,51.249,51.3081,51.2293,51.2983,20947.0
2024-08-23 10:45:00,52.08,52.1,52.02,52.08,20792.0,51.2983,51.318,51.2392,51.2983,20792.0
2024-08-23 10:50:00,52.08,52.09,51.99,52.04,31180.0,51.2983,51.3081,51.2096,51.2589,31180.0
2024-08-23 10:55:00,52.03,52.16,52.03,52.11,41492.0,51.249,51.3771,51.249,51.3278,41492.0
2024-08-23 11:00:00,52.11,52.11,52.0,52.04,26561.0,51.3278,51.3278,51.2195,51.2589,26561.0
2024-08-23 11:05:00,52.06,52.07,51.96,52.0,10776.0,51.2786,51.2884,51.1801,51.2195,10776.0
2024-08-23 11:10:00,52.0,52.04,51.98,52.04,5902.0,51.2195,51.2589,51.1998,51.2589,5902.0
2024-08-23 11:15:00,52.05,52.06,51.97,52.0,23605.0,51.2687,51.2786,51.1899,51.2195,23605.0
2024-08-23 11:20:00,52.0,52.0,51.9,51.96,12459.0,51.2195,51.2195,51.121,51.1801,12459.0
2024-08-23 11:25:00,51.97,51.97,51.9,51.91,9051.0,51.1899,51.1899,51.121,51.1308,9051.0
2024-08-23 11:30:00,51.91,51.95,51.9,51.93,10018.0,51.1308,51.1702,51.121,51.1505,10018.0
2024-08-23 11:35:00,51.92,51.94,51.92,51.92,8985.0,51.1407,51.1604,51.1407,51.1407,8985.0
2024-08-23 11:40:00,51.92,51.95,51.89,51.9,15841.0,51.1407,51.1702,51.1111,51.121,15841.0
2024-08-23 11:45:00,51.89,51.89,51.82,51.82,30161.0,51.1111,51.1111,51.0422,51.0422,30161.0
2024-08-23 11:50:00,51.82,51.83,51.76,51.76,21116.0,51.0422,51.052,50.9831,50.9831,21116.0
2024-08-23 11:55:00,51.77,51.78,51.73,51.75,16258.0,50.9929,51.0028,50.9535,50.9732,16258.0
2024-08-23 12:00:00,51.75,51.76,51.71,51.75,22898.0,50.9732,50.9831,50.9338,50.9732,22898.0
2024-08-23 12:05:00,51.75,51.75,51.67,51.72,16201.0,50.9732,50.9732,50.8944,50.9437,16201.0
2024-08-23 12:10:00,51.72,51.81,51.72,51.8,13757.0,50.9437,51.0323,50.9437,51.0225,13757.0
2024-08-23 12:15:00,51.8,51.83,51.79,51.79,18574.0,51.0225,51.052,51.0126,51.0126,18574.0
2024-08-23 12:20:00,51.8,51.83,51.74,51.75,19712.0,51.0225,51.052,50.9634,50.9732,19712.0
2024-08-23 12:25:00,51.73,51.76,51.73,51.75,10844.0,50.9535,50.9831,50.9535,50.9732,10844.0
2024-08-23 12:30:00,51.76,51.77,51.71,51.72,9248.0,50.9831,50.9929,50.9338,50.9437,9248.0
2024-08-23 12:35:00,51.71,51.75,51.71,51.71,12138.0,50.9338,50.9732,50.9338,50.9338,12138.0
2024-08-23 12:40:00,51.72,51.72,51.67,51.69,20984.0,50.9437,50.9437,50.8944,50.9141,20984.0
2024-08-23 12:45:00,51.69,51.72,51.67,51.7,12733.0,50.9141,50.9437,50.8944,50.924,12733.0
2024-08-23 12:50:00,51.71,51.72,51.68,51.7,20878.0,50.9338,50.9437,50.9043,50.924,20878.0
2024-08-23 12:55:00,51.7,51.73,51.68,51.7,11237.0,50.924,50.9535,50.9043,50.924,11237.0
2024-08-23 13:00:00,51.7,51.74,51.7,51.72,4182.0,50.924,50.9634,50.924,50.9437,4182.0
2024-08-23 13:05:00,51.73,51.75,51.72,51.72,13791.0,50.9535,50.9732,50.9437,50.9437,13791.0
2024-08-23 13:10:00,51.72,51.72,51.68,51.69,13771.0,50.9437,50.9437,50.9043,50.9141,13771.0
2024-08-23 13:15:00,51.7,51.71,51.67,51.68,8523.0,50.924,50.9338,50.8944,50.9043,8523.0
2024-08-23 13:20:00,51.69,51.72,51.65,51.66,8971.0,50.9141,50.9437,50.8747,50.8846,8971.0
2024-08-23 13:25:00,51.66,51.69,51.65,51.69,11875.0,50.8846,50.9141,50.8747,50.9141,11875.0
2024-08-23 13:30:00,51.69,51.69,51.65,51.68,10263.0,50.9141,50.9141,50.8747,50.9043,10263.0
2024-08-23 13:35:00,51.67,51.71,51.66,51.71,10657.0,50.8944,50.9338,50.8846,50.9338,10657.0
2024-08-23 13:40:00,51.7,51.74,51.7,51.74,10975.0,50.924,50.9634,50.924,50.9634,10975.0
2024-08-23 13:45:00,51.75,51.76,51.73,51.73,11782.0,50.9732,50.9831,50.9535,50.9535,11782.0
2024-08-23 13:50:00,51.73,51.76,51.72,51.75,14077.0,50.9535,50.9831,50.9437,50.9732,14077.0
2024-08-23 13:55:00,51.76,51.83,51.75,51.83,9914.0,50.9831,51.052,50.9732,51.052,9914.0
2024-08-23 14:00:00,51.82,51.83,51.79,51.81,8235.0,51.0422,51.052,51.0126,51.0323,8235.0
2024-08-23 14:05:00,51.81,51.81,51.73,51.73,8807.0,51.0323,51.0323,50.9535,50.9535,8807.0
2024-08-23 14:10:00,51.73,51.79,51.73,51.79,13597.0,50.9535,51.0126,50.9535,51.0126,13597.0
2024-08-23 14:15:00,51.78,51.79,51.72,51.73,10932.0,51.0028,51.0126,50.9437,50.9535,10932.0
2024-08-23 14:20:00,51.73,51.77,51.71,51.77,9934.0,50.9535,50.9929,50.9338,50.9929,9934.0
2024-08-23 14:25:00,51.77,51.78,51.76,51.78,8068.0,50.9929,51.0028,50.9831,51.0028,8068.0
2024-08-23 14:30:00,51.77,51.85,51.76,51.84,20710.0,50.9929,51.0717,50.9831,51.0619,20710.0
2024-08-23 14:35:00,51.84,51.86,51.83,51.85,7353.0,51.0619,51.0816,51.052,51.0717,7353.0
2024-08-23 14:40:00,51.86,51.93,51.85,51.89,13740.0,51.0816,51.1505,51.0717,51.1111,13740.0
2024-08-23 14:45:00,51.89,51.95,51.89,51.91,6301.0,51.1111,51.1702,51.1111,51.1308,6301.0
2024-08-23 14:50:00,51.91,51.92,51.9,51.91,13860.0,51.1308,51.1407,51.121,51.1308,13860.0
2024-08-23 14:55:00,51.91,51.94,51.9,51.94,11926.0,51.1308,51.1604,51.121,51.1604,11926.0
2024-08-23 15:00:00,51.94,51.95,51.93,51.95,14086.0,51.1604,51.1702,51.1505,51.1702,14086.0
2024-08-23 15:05:00,51.95,51.97,51.93,51.95,37871.0,51.1702,51.1899,51.1505,51.1702,37871.0
2024-08-23 15:10:00,51.96,51.99,51.95,51.96,14047.0,51.1801,51.2096,51.1702,51.1801,14047.0
2024-08-23 15:15:00,51.95,51.96,51.94,51.95,10329.0,51.1702,51.1801,51.1604,51.1702,10329.0
2024-08-23 15:20:00,51.96,51.96,51.91,51.95,20664.0,51.1801,51.1801,51.1308,51.1702,20664.0
2024-08-23 15:25:00,51.95,51.95,51.92,51.93,10763.0,51.1702,51.1702,51.1407,51.1505,10763.0
2024-08-23 15:30:00,51.93,51.93,51.86,51.89,47873.0,51.1505,51.1505,51.0816,51.1111,47873.0
2024-08-23 15:35:00,51.89,51.89,51.84,51.85,18623.0,51.1111,51.1111,51.0619,51.0717,18623.0
2024-08-23 15:40:00,51.85,51.87,51.82,51.86,35622.0,51.0717,51.0914,51.0422,51.0816,35622.0
2024-08-23 15:45:00,51.86,51.94,51.86,51.94,32029.0,51.0816,51.1604,51.0816,51.1604,32029.0
2024-08-23 15:50:00,51.94,51.98,51.91,51.95,106741.0,51.1604,51.1998,51.1308,51.1702,106741.0
2024-08-23 15:55:00,51.96,51.97,51.88,51.94,207374.0,51.1801,51.1899,51.1013,51.1604,207374.0
2024-08-26 09:30:00,52.13,52.22,52.05,52.05,65479.0,51.3475,51.4362,51.2687,51.2687,65479.0
2024-08-26 09:35:00,52.07,52.14,52.03,52.11,13701.0,51.2884,51.3574,51.249,51.3278,13701.0
2024-08-26 09:40:00,52.15,52.2,52.1,52.15,7849.0,51.3672,51.4165,51.318,51.3672,7849.0
2024-08-26 09:45:00,52.15,52.22,52.14,52.21,10885.0,51.3672,51.4362,51.3574,51.4263,10885.0
2024-08-26 09:50:00,52.21,52.21,52.13,52.18,21411.0,51.4263,51.4263,51.3475,51.3968,21411.0
2024-08-26 09:55:00,52.19,52.24,52.18,52.22,16860.0,51.4066,51.4559,51.3968,51.4362,16860.0
2024-08-26 10:00:00,52.25,52.3,52.21,52.25,21233.0,51.4657,51.515,51.4263,51.4657,21233.0
2024-08-26 10:05:00,52.25,52.33,52.23,52.33,14910.0,51.4657,51.5445,51.446,51.5445,14910.0
2024-08-26 10:10:00,52.32,52.45,52.32,52.39,20580.0,51.5347,51.6627,51.5347,51.6036,20580.0
2024-08-26 10:15:00,52.39,52.45,52.38,52.45,13615.0,51.6036,51.6627,51.5938,51.6627,13615.0
2024-08-26 10:20:00,52.45,52.45,52.39,52.45,12965.0,51.6627,51.6627,51.6036,51.6627,12965.0
2024-08-26 10:25:00,52.45,52.52,52.43,52.52,16555.0,51.6627,51.7317,51.643,51.7317,16555.0
2024-08-26 10:30:00,52.51,52.64,52.5,52.64,22439.0,51.7218,51.8499,51.712,51.8499,22439.0
2024-08-26 10:35:00,52.64,52.71,52.62,52.68,25703.0,51.8499,51.9188,51.8302,51.8893,25703.0
2024-08-26 10:40:00,52.67,52.67,52.54,52.56,11175.0,51.8794,51.8794,51.7514,51.7711,11175.0
2024-08-26 10:45:00,52.56,52.57,52.51,52.52,7613.0,51.7711,51.7809,51.7218,51.7317,7613.0
2024-08-26 10:50:00,52.51,52.53,52.48,52.48,14889.0,51.7218,51.7415,51.6923,51.6923,14889.0
2024-08-26 10:55:00,52.48,52.49,52.44,52.45,9003.0,51.6923,51.7021,51.6529,51.6627,9003.0
2024-08-26 11:00:00,52.45,52.45,52.4,52.4,7937.0,51.6627,51.6627,51.6135,51.6135,7937.0
2024-08-26 11:05:00,52.39,52.4,52.36,52.36,6588.0,51.6036,51.6135,51.5741,51.5741,6588.0
2024-08-26 11:10:00,52.37,52.5,52.36,52.47,110292.0,51.5839,51.712,51.5741,51.6824,110292.0
2024-08-26 11:15:00,52.48,52.55,52.47,52.53,13242.0,51.6923,51.7612,51.6824,51.7415,13242.0
2024-08-26 11:20:00,52.53,52.56,52.5,52.54,28374.0,51.7415,51.7711,51.712,51.7514,28374.0
2024-08-26 11:25:00,52.55,52.78,52.53,52.78,41633.0,51.7612,51.9878,51.7415,51.9878,41633.0
2024-08-26 11:30:00,52.79,52.81,52.76,52.79,32217.0,51.9976,52.0173,51.9681,51.9976,32217.0
2024-08-26 11:35:00,52.78,52.81,52.74,52.76,21013.0,51.9878,52.0173,51.9484,51.9681,21013.0
2024-08-26 11:40:00,52.76,52.91,52.76,52.82,44013.0,51.9681,52.1158,51.9681,52.0272,44013.0
2024-08-26 11:45:00,52.8,52.82,52.74,52.76,17463.0,52.0075,52.0272,51.9484,51.9681,17463.0
2024-08-26 11:50:00,52.76,52.78,52.68,52.68,14929.0,51.9681,51.9878,51.8893,51.8893,14929.0
2024-08-26 11:55:00,52.68,52.72,52.62,52.72,23643.0,51.8893,51.9287,51.8302,51.9287,23643.0
2024-08-26 12:00:00,52.7,52.73,52.69,52.73,4239.0,51.909,51.9385,51.8991,51.9385,4239.0
2024-08-26 12:05:00,52.73,52.75,52.71,52.74,11999.0,51.9385,51.9582,51.9188,51.9484,11999.0
2024-08-26 12:10:00,52.74,52.76,52.68,52.7,9684.0,51.9484,51.9681,51.8893,51.909,9684.0
2024-08-26 12:15:00,52.69,52.74,52.68,52.68,13603.0,51.8991,51.9484,51.8893,51.8893,13603.0
2024-08-26 12:20:00,52.68,52.73,52.68,52.7,8420.0,51.8893,51.9385,51.8893,51.909,8420.0
2024-08-26 12:25:00,52.7,52.71,52.68,52.71,7004.0,51.909,51.9188,51.8893,51.9188,7004.0
2024-08-26 12:30:00,52.71,52.74,52.69,52.73,13431.0,51.9188,51.9484,51.8991,51.9385,13431.0
2024-08-26 12:35:00,52.73,52.79,52.73,52.79,20733.0,51.9385,51.9976,51.9385,51.9976,20733.0
2024-08-26 12:40:00,52.78,52.85,52.74,52.85,28066.0,51.9878,52.0567,51.9484,52.0567,28066.0
2024-08-26 12:45:00,52.86,52.91,52.85,52.91,15901.0,52.0666,52.1158,52.0567,52.1158,15901.0
2024-08-26 12:50:00,52.91,52.97,52.9,52.97,15429.0,52.1158,52.1749,52.106,52.1749,15429.0
2024-08-26 12:55:00,52.97,52.98,52.92,52.94,27855.0,52.1749,52.1848,52.1257,52.1454,27855.0
2024-08-26 13:00:00,52.94,53.04,52.93,53.04,37178.0,52.1454,52.2439,52.1355,52.2439,37178.0
2024-08-26 13:05:00,53.05,53.07,53.01,53.03,25298.0,52.2537,52.2734,52.2143,52.234,25298.0
2024-08-26 13:10:00,53.03,53.07,53.01,53.02,29013.0,52.234,52.2734,52.2143,52.2242,29013.0
2024-08-26 13:15:00,53.03,53.09,53.02,53.07,30590.0,52.234,52.2931,52.2242,52.2734,30590.0
2024-08-26 13:20:00,53.08,53.13,53.07,53.07,26134.0,52.2833,52.3325,52.2734,52.2734,26134.0
2024-08-26 13:25:00,53.08,53.1,53.05,53.07,28064.0,52.2833,52.303,52.2537,52.2734,28064.0
2024-08-26 13:30:00,53.07,53.14,53.04,53.13,28192.0,52.2734,52.3424,52.2439,52.3325,28192.0
2024-08-26 13:35:00,53.13,53.16,53.11,53.13,35389.0,52.3325,52.3621,52.3128,52.3325,35389.0
2024-08-26 13:40:00,53.13,53.15,53.03,53.03,35547.0,52.3325,52.3522,52.234,52.234,35547.0
2024-08-26 13:45:00,53.04,53.06,53.01,53.05,21606.0,52.2439,52.2636,52.2143,52.2537,21606.0
2024-08-26 13:50:00,53.05,53.05,52.97,53.0,29166.0,52.2537,52.2537,52.1749,52.2045,29166.0
2024-08-26 13:55:00,53.0,53.03,52.96,53.02,25491.0,52.2045,52.234,52.1651,52.2242,25491.0
2024-08-26 14:00:00,53.03,53.04,53.01,53.04,15930.0,52.234,52.2439,52.2143,52.2439,15930.0
2024-08-26 14:05:00,53.04,53.04,52.99,52.99,34943.0,52.2439,52.2439,52.1946,52.1946,34943.0
2024-08-26 14:10:00,53.0,53.07,52.99,53.05,26754.0,52.2045,52.2734,52.1946,52.2537,26754.0
2024-08-26 14:15:00,53.05,53.06,53.02,53.05,24909.0,52.2537,52.2636,52.2242,52.2537,24909.0
2024-08-26 14:20:00,53.05,53.1,53.05,53.05,29105.0,52.2537,52.303,52.2537,52.2537,29105.0
2024-08-26 14:25:00,53.06,53.1,53.03,53.05,36673.0,52.2636,52.303,52.234,52.2537,36673.0
2024-08-26 14:30:00,53.05,53.06,53.04,53.05,19670.0,52.2537,52.2636,52.2439,52.2537,19670.0
2024-08-26 14:35:00,53.05,53.09,53.04,53.08,22328.0,52.2537,52.2931,52.2439,52.2833,22328.0
2024-08-26 14:40:00,53.08,53.08,53.04,53.05,14741.0,52.2833,52.2833,52.2439,52.2537,14741.0
2024-08-26 14:45:00,53.05,53.08,53.01,53.02,34696.0,52.2537,52.2833,52.2143,52.2242,34696.0
2024-08-26 14:50:00,53.02,53.05,53.0,53.01,16916.0,52.2242,52.2537,52.2045,52.2143,16916.0
2024-08-26 14:55:00,53.01,53.02,52.91,52.92,15056.0,52.2143,52.2242,52.1158,52.1257,15056.0
2024-08-26 15:00:00,52.91,52.92,52.86,52.89,15127.0,52.1158,52.1257,52.0666,52.0961,15127.0
2024-08-26 15:05:00,52.9,52.93,52.87,52.89,29391.0,52.106,52.1355,52.0764,52.0961,29391.0
2024-08-26 15:10:00,52.9,52.9,52.86,52.88,13619.0,52.106,52.106,52.0666,52.0863,13619.0
2024-08-26 15:15:00,52.88,52.91,52.86,52.91,17634.0,52.0863,52.1158,52.0666,52.1158,17634.0
2024-08-26 15:20:00,52.91,52.91,52.84,52.85,20703.0,52.1158,52.1158,52.0469,52.0567,20703.0
2024-08-26 15:25:00,52.85,52.87,52.82,52.84,28059.0,52.0567,52.0764,52.0272,52.0469,28059.0
2024-08-26 15:30:00,52.84,52.84,52.76,52.78,22345.0,52.0469,52.0469,51.9681,51.9878,22345.0
2024-08-26 15:35:00,52.78,52.82,52.75,52.78,46441.0,51.9878,52.0272,51.9582,51.9878,46441.0
2024-08-26 15:40:00,52.77,52.85,52.72,52.85,48864.0,51.9779,52.0567,51.9287,52.0567,48864.0
2024-08-26 15:45:00,52.85,52.86,52.79,52.85,45659.0,52.0567,52.0666,51.9976,52.0567,45659.0
2024-08-26 15:50:00,52.85,52.87,52.81,52.87,64374.0,52.0567,52.0764,52.0173,52.0764,64374.0
2024-08-26 15:55:00,52.87,52.88,52.69,52.78,321841.0,52.0764,52.0863,51.8991,51.9878,321841.0
2024-08-27 09:30:00,52.87,52.88,52.62,52.86,57771.0,52.0764,52.0863,51.8302,52.0666,57771.0
2024-08-27 09:35:00,52.86,52.86,52.77,52.8,23315.0,52.0666,52.0666,51.9779,52.0075,23315.0
2024-08-27 09:40:00,52.82,52.98,52.8,52.91,16980.0,52.0272,52.1848,52.0075,52.1158,16980.0
2024-08-27 09:45:00,52.89,52.97,52.87,52.92,14668.0,52.0961,52.1749,52.0764,52.1257,14668.0
2024-08-27 09:50:00,52.91,52.94,52.8,52.8,7983.0,52.1158,52.1454,52.0075,52.0075,7983.0
2024-08-27 09:55:00,52.79,52.81,52.75,52.8,17172.0,51.9976,52.0173,51.9582,52.0075,17172.0
2024-08-27 10:00:00,52.79,52.84,52.74,52.82,27747.0,51.9976,52.0469,51.9484,52.0272,27747.0
2024-08-27 10:05:00,52.82,52.91,52.8,52.88,21403.0,52.0272,52.1158,52.0075,52.0863,21403.0
2024-08-27 10:10:00,52.9,52.9,52.83,52.86,20101.0,52.106,52.106,52.037,52.0666,20101.0
2024-08-27 10:15:00,52.86,52.86,52.77,52.79,39859.0,52.0666,52.0666,51.9779,51.9976,39859.0
2024-08-27 10:20:00,52.8,52.8,52.67,52.69,69514.0,52.0075,52.0075,51.8794,51.8991,69514.0
2024-08-27 10:25:00,52.7,52.73,52.55,52.62,87243.0,51.909,51.9385,51.7612,51.8302,87243.0
2024-08-27 10:30:00,52.63,52.66,52.5,52.53,19508.0,51.84,51.8696,51.712,51.7415,19508.0
2024-08-27 10:35:00,52.54,52.57,52.47,52.5,19878.0,51.7514,51.7809,51.6824,51.712,19878.0
2024-08-27 10:40:00,52.51,52.51,52.4,52.46,52566.0,51.7218,51.7218,51.6135,51.6726,52566.0
2024-08-27 10:45:00,52.44,52.62,52.44,52.62,168141.0,51.6529,51.8302,51.6529,51.8302,168141.0
2024-08-27 10:50:00,52.62,52.65,52.6,52.64,19840.0,51.8302,51.8597,51.8105,51.8499,19840.0
2024-08-27 10:55:00,52.65,52.7,52.65,52.66,19513.0,51.8597,51.909,51.8597,51.8696,19513.0
2024-08-27 11:00:00,52.66,52.74,52.66,52.74,15268.0,51.8696,51.9484,51.8696,51.9484,15268.0
2024-08-27 11:05:00,52.77,52.81,52.67,52.68,10517.0,51.9779,52.0173,51.8794,51.8893,10517.0
2024-08-27 11:10:00,52.68,52.69,52.63,52.66,16220.0,51.8893,51.8991,51.84,51.8696,16220.0
2024-08-27 11:15:00,52.66,52.77,52.66,52.73,16307.0,51.8696,51.9779,51.8696,51.9385,16307.0
2024-08-27 11:20:00,52.73,52.75,52.69,52.71,15280.0,51.9385,51.9582,51.8991,51.9188,15280.0
2024-08-27 11:25:00,52.7,52.75,52.7,52.72,16331.0,51.909,51.9582,51.909,51.9287,16331.0
2024-08-27 11:30:00,52.73,52.77,52.72,52.73,16422.0,51.9385,51.9779,51.9287,51.9385,16422.0
2024-08-27 11:35:00,52.72,52.76,52.72,52.76,7697.0,51.9287,51.9681,51.9287,51.9681,7697.0
2024-08-27 11:40:00,52.77,52.79,52.76,52.78,11033.0,51.9779,51.9976,51.9681,51.9878,11033.0
2024-08-27 11:45:00,52.78,52.79,52.72,52.75,16280.0,51.9878,51.9976,51.9287,51.9582,16280.0
2024-08-27 11:50:00,52.74,52.76,52.73,52.75,5789.0,51.9484,51.9681,51.9385,51.9582,5789.0
2024-08-27 11:55:00,52.75,52.77,52.72,52.74,7317.0,51.9582,51.9779,51.9287,51.9484,7317.0
2024-08-27 12:00:00,52.74,52.81,52.73,52.78,18234.0,51.9484,52.0173,51.9385,51.9878,18234.0
2024-08-27 12:05:00,52.77,52.8,52.76,52.77,8486.0,51.9779,52.0075,51.9681,51.9779,8486.0
2024-08-27 12:10:00,52.77,52.78,52.73,52.74,11586.0,51.9779,51.9878,51.9385,51.9484,11586.0
2024-08-27 12:15:00,52.74,52.75,52.74,52.74,11631.0,51.9484,51.9582,51.9484,51.9484,11631.0
2024-08-27 12:20:00,52.75,52.76,52.74,52.75,18974.0,51.9582,51.9681,51.9484,51.9582,18974.0
2024-08-27 12:25:00,52.74,52.75,52.72,52.73,66576.0,51.9484,51.9582,51.9287,51.9385,66576.0
2024-08-27 12:30:00,52.72,52.73,52.61,52.64,47565.0,51.9287,51.9385,51.8203,51.8499,47565.0
2024-08-27 12:35:00,52.64,52.67,52.53,52.53,85377.0,51.8499,51.8794,51.7415,51.7415,85377.0
2024-08-27 12:40:00,52.53,52.53,52.45,52.47,14295.0,51.7415,51.7415,51.6627,51.6824,14295.0
2024-08-27 12:45:00,52.46,52.51,52.42,52.5,10483.0,51.6726,51.7218,51.6332,51.712,10483.0
2024-08-27 12:50:00,52.51,52.53,52.49,52.53,5850.0,51.7218,51.7415,51.7021,51.7415,5850.0
2024-08-27 12:55:00,52.53,52.54,52.48,52.5,8683.0,51.7415,51.7514,51.6923,51.712,8683.0
2024-08-27 13:00:00,52.5,52.62,52.49,52.62,24620.0,51.712,51.8302,51.7021,51.8302,24620.0
2024-08-27 13:05:00,52.62,52.62,52.53,52.56,12770.0,51.8302,51.8302,51.7415,51.7711,12770.0
2024-08-27 13:10:00,52.57,52.62,52.57,52.6,20881.0,51.7809,51.8302,51.7809,51.8105,20881.0
2024-08-27 13:15:00,52.6,52.64,52.59,52.63,9552.0,51.8105,51.8499,51.8006,51.84,9552.0
2024-08-27 13:20:00,52.63,52.65,52.62,52.65,13557.0,51.84,51.8597,51.8302,51.8597,13557.0
2024-08-27 13:25:00,52.65,52.79,52.65,52.78,28151.0,51.8597,51.9976,51.8597,51.9878,28151.0
2024-08-27 13:30:00,52.78,52.8,52.73,52.74,19649.0,51.9878,52.0075,51.9385,51.9484,19649.0
2024-08-27 13:35:00,52.75,52.83,52.74,52.79,30936.0,51.9582,52.037,51.9484,51.9976,30936.0
2024-08-27 13:40:00,52.79,52.79,52.7,52.72,22580.0,51.9976,51.9976,51.909,51.9287,22580.0
2024-08-27 13:45:00,52.72,52.72,52.66,52.69,52102.0,51.9287,51.9287,51.8696,51.8991,52102.0
2024-08-27 13:50:00,52.69,52.72,52.66,52.68,24758.0,51.8991,51.9287,51.8696,51.8893,24758.0
2024-08-27 13:55:00,52.68,52.73,52.66,52.71,25618.0,51.8893,51.9385,51.8696,51.9188,25618.0
2024-08-27 14:00:00,52.7,52.73,52.7,52.73,15390.0,51.909,51.9385,51.909,51.9385,15390.0
2024-08-27 14:05:00,52.73,52.76,52.63,52.63,41756.0,51.9385,51.9681,51.84,51.84,41756.0
2024-08-27 14:10:00,52.64,52.64,52.57,52.57,5525.0,51.8499,51.8499,51.7809,51.7809,5525.0
2024-08-27 14:15:00,52.57,52.65,52.55,52.63,22855.0,51.7809,51.8597,51.7612,51.84,22855.0
2024-08-27 14:20:00,52.64,52.66,52.6,52.62,6462.0,51.8499,51.8696,51.8105,51.8302,6462.0
2024-08-27 14:25:00,52.63,52.63,52.6,52.62,21005.0,51.84,51.84,51.8105,51.8302,21005.0
2024-08-27 14:30:00,52.61,52.63,52.59,52.61,12603.0,51.8203,51.84,51.8006,51.8203,12603.0
2024-08-27 14:35:00,52.62,52.62,52.6,52.61,11933.0,51.8302,51.8302,51.8105,51.8203,11933.0
2024-08-27 14:40:00,52.61,52.62,52.6,52.61,15562.0,51.8203,51.8302,51.8105,51.8203,15562.0
2024-08-27 14:45:00,52.61,52.66,52.6,52.65,11531.0,51.8203,51.8696,51.8105,51.8597,11531.0
2024-08-27 14:50:00,52.65,52.67,52.64,52.66,11004.0,51.8597,51.8794,51.8499,51.8696,11004.0
2024-08-27 14:55:00,52.66,52.67,52.6,52.61,19482.0,51.8696,51.8794,51.8105,51.8203,19482.0
2024-08-27 15:00:00,52.61,52.65,52.59,52.65,17140.0,51.8203,51.8597,51.8006,51.8597,17140.0
2024-08-27 15:05:00,52.65,52.68,52.63,52.63,16588.0,51.8597,51.8893,51.84,51.84,16588.0
2024-08-27 15:10:00,52.61,52.7,52.61,52.7,31990.0,51.8203,51.909,51.8203,51.909,31990.0
2024-08-27 15:15:00,52.7,52.7,52.68,52.69,9323.0,51.909,51.909,51.8893,51.8991,9323.0
2024-08-27 15:20:00,52.69,52.69,52.66,52.67,13985.0,51.8991,51.8991,51.8696,51.8794,13985.0
2024-08-27 15:25:00,52.67,52.69,52.65,52.68,19658.0,51.8794,51.8991,51.8597,51.8893,19658.0
2024-08-27 15:30:00,52.68,52.7,52.63,52.68,22769.0,51.8893,51.909,51.84,51.8893,22769.0
2024-08-27 15:35:00,52.68,52.73,52.67,52.72,25068.0,51.8893,51.9385,51.8794,51.9287,25068.0
2024-08-27 15:40:00,52.71,52.71,52.58,52.6,36014.0,51.9188,51.9188,51.7908,51.8105,36014.0
2024-08-27 15:45:00,52.6,52.64,52.57,52.64,58911.0,51.8105,51.8499,51.7809,51.8499,58911.0
2024-08-27 15:50:00,52.63,52.71,52.63,52.7,110570.0,51.84,51.9188,51.84,51.909,110570.0
2024-08-27 15:55:00,52.71,52.76,52.69,52.72,363829.0,51.9188,51.9681,51.8991,51.9287,363829.0
2024-08-28 09:30:00,52.75,52.82,52.61,52.82,45942.0,51.9582,52.0272,51.8203,52.0272,45942.0
2024-08-28 09:35:00,52.83,53.0,52.75,52.94,45199.0,52.037,52.2045,51.9582,52.1454,45199.0
2024-08-28 09:40:00,52.93,52.93,52.8,52.85,28975.0,52.1355,52.1355,52.0075,52.0567,28975.0
2024-08-28 09:45:00,52.87,53.13,52.87,53.08,27879.0,52.0764,52.3325,52.0764,52.2833,27879.0
2024-08-28 09:50:00,53.09,53.14,53.03,53.04,18448.0,52.2931,52.3424,52.234,52.2439,18448.0
2024-08-28 09:55:00,53.03,53.08,52.97,52.99,15679.0,52.234,52.2833,52.1749,52.1946,15679.0
2024-08-28 10:00:00,53.0,53.08,53.0,53.06,18545.0,52.2045,52.2833,52.2045,52.2636,18545.0
2024-08-28 10:05:00,53.05,53.14,53.04,53.08,15764.0,52.2537,52.3424,52.2439,52.2833,15764.0
2024-08-28 10:10:00,53.09,53.13,53.08,53.12,13297.0,52.2931,52.3325,52.2833,52.3227,13297.0
2024-08-28 10:15:00,53.13,53.13,53.09,53.09,13058.0,52.3325,52.3325,52.2931,52.2931,13058.0
2024-08-28 10:20:00,53.09,53.2,53.08,53.19,26551.0,52.2931,52.4015,52.2833,52.3916,26551.0
2024-08-28 10:25:00,53.19,53.39,53.18,53.38,59037.0,52.3916,52.5886,52.3818,52.5788,59037.0
2024-08-28 10:30:00,53.37,53.44,53.34,53.39,26741.0,52.5689,52.6379,52.5394,52.5886,26741.0
2024-08-28 10:35:00,53.4,53.45,53.37,53.45,14097.0,52.5985,52.6477,52.5689,52.6477,14097.0
2024-08-28 10:40:00,53.45,53.47,53.43,53.46,16858.0,52.6477,52.6674,52.628,52.6576,16858.0
2024-08-28 10:45:00,53.46,53.49,53.32,53.38,81678.0,52.6576,52.6871,52.5197,52.5788,81678.0
2024-08-28 10:50:00,53.37,53.37,53.29,53.31,25133.0,52.5689,52.5689,52.4901,52.5098,25133.0
2024-08-28 10:55:00,53.29,53.33,53.24,53.3,13600.0,52.4901,52.5295,52.4409,52.5,13600.0
2024-08-28 11:00:00,53.3,53.36,53.25,53.28,15784.0,52.5,52.5591,52.4507,52.4803,15784.0
2024-08-28 11:05:00,53.28,53.36,53.27,53.34,78667.0,52.4803,52.5591,52.4704,52.5394,78667.0
2024-08-28 11:10:00,53.34,53.4,53.29,53.32,70771.0,52.5394,52.5985,52.4901,52.5197,70771.0
2024-08-28 11:15:00,53.32,53.35,53.2,53.21,17491.0,52.5197,52.5492,52.4015,52.4113,17491.0
2024-08-28 11:20:00,53.21,53.24,53.16,53.16,7444.0,52.4113,52.4409,52.3621,52.3621,7444.0
2024-08-28 11:25:00,53.16,53.2,53.1,53.12,16294.0,52.3621,52.4015,52.303,52.3227,16294.0
2024-08-28 11:30:00,53.12,53.15,53.08,53.14,11543.0,52.3227,52.3522,52.2833,52.3424,11543.0
2024-08-28 11:35:00,53.15,53.16,53.11,53.11,7157.0,52.3522,52.3621,52.3128,52.3128,7157.0
2024-08-28 11:40:00,53.1,53.1,53.05,53.05,8439.0,52.303,52.303,52.2537,52.2537,8439.0
2024-08-28 11:45:00,53.06,53.13,53.06,53.12,9134.0,52.2636,52.3325,52.2636,52.3227,9134.0
2024-08-28 11:50:00,53.11,53.14,53.08,53.14,15730.0,52.3128,52.3424,52.2833,52.3424,15730.0
2024-08-28 11:55:00,53.14,53.14,53.07,53.08,6949.0,52.3424,52.3424,52.2734,52.2833,6949.0
2024-08-28 12:00:00,53.08,53.08,53.01,53.04,15731.0,52.2833,52.2833,52.2143,52.2439,15731.0
2024-08-28 12:05:00,53.04,53.04,53.01,53.02,9715.0,52.2439,52.2439,52.2143,52.2242,9715.0
2024-08-28 12:10:00,53.02,53.05,53.01,53.05,9469.0,52.2242,52.2537,52.2143,52.2537,9469.0
2024-08-28 12:15:00,53.05,53.07,53.02,53.05,20397.0,52.2537,52.2734,52.2242,52.2537,20397.0
2024-08-28 12:20:00,53.07,53.07,53.05,53.07,9989.0,52.2734,52.2734,52.2537,52.2734,9989.0
2024-08-28 12:25:00,53.06,53.09,53.04,53.09,14046.0,52.2636,52.2931,52.2439,52.2931,14046.0
2024-08-28 12:30:00,53.09,53.1,53.08,53.1,10017.0,52.2931,52.303,52.2833,52.303,10017.0
2024-08-28 12:35:00,53.1,53.1,53.06,53.08,13229.0,52.303,52.303,52.2636,52.2833,13229.0
2024-08-28 12:40:00,53.08,53.08,53.05,53.08,13048.0,52.2833,52.2833,52.2537,52.2833,13048.0
2024-08-28 12:45:00,53.07,53.11,53.07,53.1,10521.0,52.2734,52.3128,52.2734,52.303,10521.0
2024-08-28 12:50:00,53.09,53.1,53.05,53.09,23310.0,52.2931,52.303,52.2537,52.2931,23310.0
2024-08-28 12:55:00,53.09,53.12,53.08,53.12,9756.0,52.2931,52.3227,52.2833,52.3227,9756.0
2024-08-28 13:00:00,53.12,53.15,53.11,53.14,13368.0,52.3227,52.3522,52.3128,52.3424,13368.0
2024-08-28 13:05:00,53.14,53.15,53.1,53.15,5294.0,52.3424,52.3522,52.303,52.3522,5294.0
2024-08-28 13:10:00,53.15,53.2,53.14,53.17,12071.0,52.3522,52.4015,52.3424,52.3719,12071.0
2024-08-28 13:15:00,53.17,53.2,53.17,53.17,10539.0,52.3719,52.4015,52.3719,52.3719,10539.0
2024-08-28 13:20:00,53.16,53.19,52.94,52.94,133904.0,52.3621,52.3916,52.1454,52.1454,133904.0
2024-08-28 13:25:00,52.94,52.95,52.87,52.93,13466.0,52.1454,52.1552,52.0764,52.1355,13466.0
2024-08-28 13:30:00,52.93,52.95,52.88,52.91,17491.0,52.1355,52.1552,52.0863,52.1158,17491.0
2024-08-28 13:35:00,52.91,52.94,52.87,52.88,9909.0,52.1158,52.1454,52.0764,52.0863,9909.0
2024-08-28 13:40:00,52.87,52.9,52.84,52.86,10913.0,52.0764,52.106,52.0469,52.0666,10913.0
2024-08-28 13:45:00,52.87,52.92,52.85,52.89,14224.0,52.0764,52.1257,52.0567,52.0961,14224.0
2024-08-28 13:50:00,52.89,52.9,52.83,52.85,7734.0,52.0961,52.106,52.037,52.0567,7734.0
2024-08-28 13:55:00,52.85,52.92,52.83,52.88,73828.0,52.0567,52.1257,52.037,52.0863,73828.0
2024-08-28 14:00:00,52.87,52.87,52.8,52.8,10913.0,52.0764,52.0764,52.0075,52.0075,10913.0
2024-08-28 14:05:00,52.8,52.83,52.79,52.82,12522.0,52.0075,52.037,51.9976,52.0272,12522.0
2024-08-28 14:10:00,52.82,52.87,52.8,52.83,12867.0,52.0272,52.0764,52.0075,52.037,12867.0
2024-08-28 14:15:00,52.83,52.84,52.78,52.83,11079.0,52.037,52.0469,51.9878,52.037,11079.0
2024-08-28 14:20:00,52.83,52.83,52.73,52.73,15329.0,52.037,52.037,51.9385,51.9385,15329.0
2024-08-28 14:25:00,52.73,52.78,52.68,52.68,11380.0,51.9385,51.9878,51.8893,51.8893,11380.0
2024-08-28 14:30:00,52.68,52.71,52.66,52.66,11166.0,51.8893,51.9188,51.8696,51.8696,11166.0
2024-08-28 14:35:00,52.66,52.69,52.65,52.68,11468.0,51.8696,51.8991,51.8597,51.8893,11468.0
2024-08-28 14:40:00,52.68,52.7,52.66,52.68,10405.0,51.8893,51.909,51.8696,51.8893,10405.0
2024-08-28 14:45:00,52.68,52.69,52.64,52.66,8215.0,51.8893,51.8991,51.8499,51.8696,8215.0
2024-08-28 14:50:00,52.66,52.74,52.66,52.72,10398.0,51.8696,51.9484,51.8696,51.9287,10398.0
2024-08-28 14:55:00,52.72,52.8,52.72,52.79,17033.0,51.9287,52.0075,51.9287,51.9976,17033.0
2024-08-28 15:00:00,52.79,52.87,52.79,52.87,14238.0,51.9976,52.0764,51.9976,52.0764,14238.0
2024-08-28 15:05:00,52.87,52.91,52.83,52.89,70779.0,52.0764,52.1158,52.037,52.0961,70779.0
2024-08-28 15:10:00,52.89,52.9,52.83,52.87,29452.0,52.0961,52.106,52.037,52.0764,29452.0
2024-08-28 15:15:00,52.88,52.96,52.87,52.96,39765.0,52.0863,52.1651,52.0764,52.1651,39765.0
2024-08-28 15:20:00,52.96,53.04,52.96,53.04,23807.0,52.1651,52.2439,52.1651,52.2439,23807.0
2024-08-28 15:25:00,53.04,53.04,52.99,53.0,35947.0,52.2439,52.2439,52.1946,52.2045,35947.0
2024-08-28 15:30:00,53.01,53.01,52.94,52.98,60971.0,52.2143,52.2143,52.1454,52.1848,60971.0
2024-08-28 15:35:00,52.98,53.13,52.97,53.02,115906.0,52.1848,52.3325,52.1749,52.2242,115906.0
2024-08-28 15:40:00,53.03,53.05,52.98,53.02,56463.0,52.234,52.2537,52.1848,52.2242,56463.0
2024-08-28 15:45:00,53.01,53.02,52.97,52.98,45026.0,52.2143,52.2242,52.1749,52.1848,45026.0
2024-08-28 15:50:00,52.99,53.11,52.98,53.11,90006.0,52.1946,52.3128,52.1848,52.3128,90006.0
2024-08-28 15:55:00,53.11,53.35,53.1,53.26,481229.0,52.3128,52.5492,52.303,52.4606,481229.0
2024-08-29 09:30:00,53.26,53.26,52.16,52.16,67948.0,52.4606,52.4606,51.3771,51.3771,67948.0
2024-08-29 09:35:00,52.15,52.63,52.11,52.46,15986.0,51.3672,51.84,51.3278,51.6726,15986.0
2024-08-29 09:40:00,52.42,52.54,52.42,52.44,29256.0,51.6332,51.7514,51.6332,51.6529,29256.0
2024-08-29 09:45:00,52.44,52.47,52.26,52.32,75053.0,51.6529,51.6824,51.4756,51.5347,75053.0
2024-08-29 09:50:00,52.32,52.4,52.29,52.35,32080.0,51.5347,51.6135,51.5051,51.5642,32080.0
2024-08-29 09:55:00,52.36,52.51,52.35,52.46,51753.0,51.5741,51.7218,51.5642,51.6726,51753.0
2024-08-29 10:00:00,52.46,52.52,52.43,52.48,47382.0,51.6726,51.7317,51.643,51.6923,47382.0
2024-08-29 10:05:00,52.48,52.6,52.45,52.59,45282.0,51.6923,51.8105,51.6627,51.8006,45282.0
2024-08-29 10:10:00,52.6,52.6,52.45,52.53,19176.0,51.8105,51.8105,51.6627,51.7415,19176.0
2024-08-29 10:15:00,52.53,52.65,52.53,52.57,12833.0,51.7415,51.8597,51.7415,51.7809,12833.0
2024-08-29 10:20:00,52.55,52.66,52.53,52.61,15954.0,51.7612,51.8696,51.7415,51.8203,15954.0
2024-08-29 10:25:00,52.61,52.64,52.48,52.55,26256.0,51.8203,51.8499,51.6923,51.7612,26256.0
2024-08-29 10:30:00,52.55,52.61,52.51,52.52,42478.0,51.7612,51.8203,51.7218,51.7317,42478.0
2024-08-29 10:35:00,52.52,52.64,52.51,52.6,30862.0,51.7317,51.8499,51.7218,51.8105,30862.0
2024-08-29 10:40:00,52.6,52.6,52.49,52.49,24161.0,51.8105,51.8105,51.7021,51.7021,24161.0
2024-08-29 10:45:00,52.49,52.54,52.48,52.52,33621.0,51.7021,51.7514,51.6923,51.7317,33621.0
2024-08-29 10:50:00,52.52,52.56,52.49,52.52,23621.0,51.7317,51.7711,51.7021,51.7317,23621.0
2024-08-29 10:55:00,52.52,52.53,52.44,52.48,27046.0,51.7317,51.7415,51.6529,51.6923,27046.0
2024-08-29 11:00:00,52.48,52.55,52.47,52.55,38115.0,51.6923,51.7612,51.6824,51.7612,38115.0
2024-08-29 11:05:00,52.55,52.61,52.41,52.42,28172.0,51.7612,51.8203,51.6233,51.6332,28172.0
2024-08-29 11:10:00,52.42,52.48,52.39,52.48,19551.0,51.6332,51.6923,51.6036,51.6923,19551.0
2024-08-29 11:15:00,52.47,52.51,52.43,52.44,11456.0,51.6824,51.7218,51.643,51.6529,11456.0
2024-08-29 11:20:00,52.43,52.43,52.36,52.36,12434.0,51.643,51.643,51.5741,51.5741,12434.0
2024-08-29 11:25:00,52.37,52.45,52.33,52.44,20079.0,51.5839,51.6627,51.5445,51.6529,20079.0
2024-08-29 11:30:00,52.44,52.48,52.43,52.47,12176.0,51.6529,51.6923,51.643,51.6824,12176.0
2024-08-29 11:35:00,52.47,52.51,52.46,52.48,16250.0,51.6824,51.7218,51.6726,51.6923,16250.0
2024-08-29 11:40:00,52.48,52.54,52.45,52.53,32025.0,51.6923,51.7514,51.6627,51.7415,32025.0
2024-08-29 11:45:00,52.52,52.54,52.49,52.52,16670.0,51.7317,51.7514,51.7021,51.7317,16670.0
2024-08-29 11:50:00,52.52,52.57,52.49,52.56,13942.0,51.7317,51.7809,51.7021,51.7711,13942.0
2024-08-29 11:55:00,52.55,52.57,52.51,52.57,7781.0,51.7612,51.7809,51.7218,51.7809,7781.0
2024-08-29 12:00:00,52.57,52.61,52.52,52.61,12372.0,51.7809,51.8203,51.7317,51.8203,12372.0
2024-08-29 12:05:00,52.6,52.61,52.58,52.6,8424.0,51.8105,51.8203,51.7908,51.8105,8424.0
2024-08-29 12:10:00,52.6,52.6,52.54,52.55,14265.0,51.8105,51.8105,51.7514,51.7612,14265.0
2024-08-29 12:15:00,52.54,52.57,52.51,52.51,6960.0,51.7514,51.7809,51.7218,51.7218,6960.0
2024-08-29 12:20:00,52.5,52.57,52.5,52.57,9556.0,51.712,51.7809,51.712,51.7809,9556.0
2024-08-29 12:25:00,52.57,52.58,52.54,52.54,9996.0,51.7809,51.7908,51.7514,51.7514,9996.0
2024-08-29 12:30:00,52.54,52.57,52.53,52.55,10735.0,51.7514,51.7809,51.7415,51.7612,10735.0
2024-08-29 12:35:00,52.56,52.57,52.54,52.57,6894.0,51.7711,51.7809,51.7514,51.7809,6894.0
2024-08-29 12:40:00,52.57,52.61,52.57,52.57,5647.0,51.7809,51.8203,51.7809,51.7809,5647.0
2024-08-29 12:45:00,52.57,52.59,52.53,52.55,10922.0,51.7809,51.8006,51.7415,51.7612,10922.0
2024-08-29 12:50:00,52.56,52.58,52.55,52.57,12515.0,51.7711,51.7908,51.7612,51.7809,12515.0
2024-08-29 12:55:00,52.58,52.59,52.54,52.55,20872.0,51.7908,51.8006,51.7514,51.7612,20872.0
2024-08-29 13:00:00,52.55,52.62,52.55,52.59,6732.0,51.7612,51.8302,51.7612,51.8006,6732.0
2024-08-29 13:05:00,52.59,52.6,52.56,52.58,11377.0,51.8006,51.8105,51.7711,51.7908,11377.0
2024-08-29 13:10:00,52.58,52.61,52.57,52.61,5679.0,51.7908,51.8203,51.7809,51.8203,5679.0
2024-08-29 13:15:00,52.6,52.63,52.6,52.61,8923.0,51.8105,51.84,51.8105,51.8203,8923.0
2024-08-29 13:20:00,52.6,52.6,52.52,52.55,13004.0,51.8105,51.8105,51.7317,51.7612,13004.0
2024-08-29 13:25:00,52.55,52.56,52.49,52.52,14020.0,51.7612,51.7711,51.7021,51.7317,14020.0
2024-08-29 13:30:00,52.52,52.54,52.5,52.53,12651.0,51.7317,51.7514,51.712,51.7415,12651.0
2024-08-29 13:35:00,52.52,52.6,52.5,52.59,18218.0,51.7317,51.8105,51.712,51.8006,18218.0
2024-08-29 13:40:00,52.61,52.62,52.59,52.61,13716.0,51.8203,51.8302,51.8006,51.8203,13716.0
2024-08-29 13:45:00,52.61,52.65,52.6,52.62,22734.0,51.8203,51.8597,51.8105,51.8302,22734.0
2024-08-29 13:50:00,52.61,52.63,52.61,52.62,10625.0,51.8203,51.84,51.8203,51.8302,10625.0
2024-08-29 13:55:00,52.62,52.63,52.6,52.61,17256.0,51.8302,51.84,51.8105,51.8203,17256.0
2024-08-29 14:00:00,52.62,52.69,52.6,52.6,34075.0,51.8302,51.8991,51.8105,51.8105,34075.0
2024-08-29 14:05:00,52.6,52.62,52.59,52.6,7201.0,51.8105,51.8302,51.8006,51.8105,7201.0
2024-08-29 14:10:00,52.6,52.65,52.6,52.62,15124.0,51.8105,51.8597,51.8105,51.8302,15124.0
2024-08-29 14:15:00,52.62,52.69,52.61,52.68,11223.0,51.8302,51.8991,51.8203,51.8893,11223.0
2024-08-29 14:20:00,52.69,52.7,52.61,52.61,13139.0,51.8991,51.909,51.8203,51.8203,13139.0
2024-08-29 14:25:00,52.62,52.64,52.57,52.57,15827.0,51.8302,51.8499,51.7809,51.7809,15827.0
2024-08-29 14:30:00,52.57,52.58,52.52,52.52,19174.0,51.7809,51.7908,51.7317,51.7317,19174.0
2024-08-29 14:35:00,52.52,52.53,52.43,52.44,18266.0,51.7317,51.7415,51.643,51.6529,18266.0
2024-08-29 14:40:00,52.44,52.46,52.41,52.44,16661.0,51.6529,51.6726,51.6233,51.6529,16661.0
2024-08-29 14:45:00,52.45,52.49,52.43,52.48,20024.0,51.6627,51.7021,51.643,51.6923,20024.0
2024-08-29 14:50:00,52.47,52.48,52.44,52.48,7275.0,51.6824,51.6923,51.6529,51.6923,7275.0
2024-08-29 14:55:00,52.48,52.56,52.45,52.56,27464.0,51.6923,51.7711,51.6627,51.7711,27464.0
2024-08-29 15:00:00,52.55,52.64,52.53,52.62,22886.0,51.7612,51.8499,51.7415,51.8302,22886.0
2024-08-29 15:05:00,52.63,52.66,52.62,52.65,17658.0,51.84,51.8696,51.8302,51.8597,17658.0
2024-08-29 15:10:00,52.66,52.68,52.64,52.68,17083.0,51.8696,51.8893,51.8499,51.8893,17083.0
2024-08-29 15:15:00,52.68,52.71,52.68,52.69,32544.0,51.8893,51.9188,51.8893,51.8991,32544.0
2024-08-29 15:20:00,52.68,52.69,52.64,52.68,26012.0,51.8893,51.8991,51.8499,51.8893,26012.0
2024-08-29 15:25:00,52.68,52.69,52.65,52.66,29587.0,51.8893,51.8991,51.8597,51.8696,29587.0
2024-08-29 15:30:00,52.66,52.7,52.61,52.66,34437.0,51.8696,51.909,51.8203,51.8696,34437.0
2024-08-29 15:35:00,52.66,52.67,52.57,52.58,33665.0,51.8696,51.8794,51.7809,51.7908,33665.0
2024-08-29 15:40:00,52.58,52.58,52.5,52.51,58247.0,51.7908,51.7908,51.712,51.7218,58247.0
2024-08-29 15:45:00,52.52,52.54,52.51,52.53,44433.0,51.7317,51.7514,51.7218,51.7415,44433.0
2024-08-29 15:50:00,52.54,52.58,52.5,52.56,115572.0,51.7514,51.7908,51.712,51.7711,115572.0
2024-08-29 15:55:00,52.55,52.56,52.48,52.53,300457.0,51.7612,51.7711,51.6923,51.7415,300457.0
2024-08-30 09:30:00,52.56,52.56,52.44,52.55,38764.0,51.7711,51.7711,51.6529,51.7612,38764.0
2024-08-30 09:35:00,52.55,52.69,52.51,52.69,18630.0,51.7612,51.8991,51.7218,51.8991,18630.0
2024-08-30 09:40:00,52.7,52.75,52.64,52.64,19936.0,51.909,51.9582,51.8499,51.8499,19936.0
2024-08-30 09:45:00,52.63,52.67,52.56,52.58,12154.0,51.84,51.8794,51.7711,51.7908,12154.0
2024-08-30 09:50:00,52.58,52.67,52.52,52.67,11259.0,51.7908,51.8794,51.7317,51.8794,11259.0
2024-08-30 09:55:00,52.67,52.68,52.59,52.64,8944.0,51.8794,51.8893,51.8006,51.8499,8944.0
2024-08-30 10:00:00,52.66,52.69,52.64,52.66,8693.0,51.8696,51.8991,51.8499,51.8696,8693.0
2024-08-30 10:05:00,52.67,52.8,52.67,52.77,20460.0,51.8794,52.0075,51.8794,51.9779,20460.0
2024-08-30 10:10:00,52.77,52.9,52.75,52.86,21911.0,51.9779,52.106,51.9582,52.0666,21911.0
2024-08-30 10:15:00,52.85,52.87,52.8,52.83,10601.0,52.0567,52.0764,52.0075,52.037,10601.0
2024-08-30 10:20:00,52.82,52.83,52.71,52.72,15266.0,52.0272,52.037,51.9188,51.9287,15266.0
2024-08-30 10:25:00,52.72,52.77,52.68,52.76,10410.0,51.9287,51.9779,51.8893,51.9681,10410.0
2024-08-30 10:30:00,52.78,52.85,52.75,52.83,8576.0,51.9878,52.0567,51.9582,52.037,8576.0
2024-08-30 10:35:00,52.83,52.84,52.77,52.84,12634.0,52.037,52.0469,51.9779,52.0469,12634.0
2024-08-30 10:40:00,52.83,52.84,52.79,52.81,16836.0,52.037,52.0469,51.9976,52.0173,16836.0
2024-08-30 10:45:00,52.8,52.94,52.79,52.93,22022.0,52.0075,52.1454,51.9976,52.1355,22022.0
2024-08-30 10:50:00,52.93,52.93,52.88,52.92,10519.0,52.1355,52.1355,52.0863,52.1257,10519.0
2024-08-30 10:55:00,52.93,52.95,52.92,52.92,16625.0,52.1355,52.1552,52.1257,52.1257,16625.0
2024-08-30 11:00:00,52.91,52.93,52.87,52.87,9237.0,52.1158,52.1355,52.0764,52.0764,9237.0
2024-08-30 11:05:00,52.86,52.88,52.8,52.8,8841.0,52.0666,52.0863,52.0075,52.0075,8841.0
2024-08-30 11:10:00,52.81,52.87,52.8,52.83,19752.0,52.0173,52.0764,52.0075,52.037,19752.0
2024-08-30 11:15:00,52.82,52.85,52.81,52.85,5222.0,52.0272,52.0567,52.0173,52.0567,5222.0
2024-08-30 11:20:00,52.85,52.87,52.78,52.79,21840.0,52.0567,52.0764,51.9878,51.9976,21840.0
2024-08-30 11:25:00,52.79,52.81,52.76,52.79,8664.0,51.9976,52.0173,51.9681,51.9976,8664.0
2024-08-30 11:30:00,52.79,52.8,52.73,52.74,12453.0,51.9976,52.0075,51.9385,51.9484,12453.0
2024-08-30 11:35:00,52.75,52.77,52.71,52.74,8197.0,51.9582,51.9779,51.9188,51.9484,8197.0
2024-08-30 11:40:00,52.75,52.82,52.75,52.82,5533.0,51.9582,52.0272,51.9582,52.0272,5533.0
2024-08-30 11:45:00,52.81,52.82,52.76,52.76,8770.0,52.0173,52.0272,51.9681,51.9681,8770.0
2024-08-30 11:50:00,52.75,52.8,52.75,52.8,6156.0,51.9582,52.0075,51.9582,52.0075,6156.0
2024-08-30 11:55:00,52.81,52.84,52.8,52.82,9272.0,52.0173,52.0469,52.0075,52.0272,9272.0
2024-08-30 12:00:00,52.82,52.82,52.78,52.78,9345.0,52.0272,52.0272,51.9878,51.9878,9345.0
2024-08-30 12:05:00,52.78,52.83,52.76,52.83,8724.0,51.9878,52.037,51.9681,52.037,8724.0
2024-08-30 12:10:00,52.83,52.85,52.82,52.83,5631.0,52.037,52.0567,52.0272,52.037,5631.0
2024-08-30 12:15:00,52.83,52.83,52.74,52.75,9794.0,52.037,52.037,51.9484,51.9582,9794.0
2024-08-30 12:20:00,52.74,52.76,52.72,52.73,11696.0,51.9484,51.9681,51.9287,51.9385,11696.0
2024-08-30 12:25:00,52.73,52.74,52.69,52.69,7038.0,51.9385,51.9484,51.8991,51.8991,7038.0
2024-08-30 12:30:00,52.68,52.7,52.67,52.7,5954.0,51.8893,51.909,51.8794,51.909,5954.0
2024-08-30 12:35:00,52.7,52.8,52.68,52.8,19784.0,51.909,52.0075,51.8893,52.0075,19784.0
2024-08-30 12:40:00,52.8,52.81,52.77,52.8,8804.0,52.0075,52.0173,51.9779,52.0075,8804.0
2024-08-30 12:45:00,52.8,52.85,52.79,52.84,6901.0,52.0075,52.0567,51.9976,52.0469,6901.0
2024-08-30 12:50:00,52.85,52.88,52.83,52.88,11844.0,52.0567,52.0863,52.037,52.0863,11844.0
2024-08-30 12:55:00,52.88,52.9,52.85,52.85,7088.0,52.0863,52.106,52.0567,52.0567,7088.0
2024-08-30 13:00:00,52.86,52.89,52.85,52.89,6506.0,52.0666,52.0961,52.0567,52.0961,6506.0
2024-08-30 13:05:00,52.89,52.9,52.81,52.82,10715.0,52.0961,52.106,52.0173,52.0272,10715.0
2024-08-30 13:10:00,52.82,52.82,52.76,52.77,20369.0,52.0272,52.0272,51.9681,51.9779,20369.0
2024-08-30 13:15:00,52.78,52.79,52.72,52.73,26116.0,51.9878,51.9976,51.9287,51.9385,26116.0
2024-08-30 13:20:00,52.73,52.8,52.73,52.79,10789.0,51.9385,52.0075,51.9385,51.9976,10789.0
2024-08-30 13:25:00,52.79,52.81,52.77,52.78,4529.0,51.9976,52.0173,51.9779,51.9878,4529.0
2024-08-30 13:30:00,52.79,52.81,52.78,52.8,5651.0,51.9976,52.0173,51.9878,52.0075,5651.0
2024-08-30 13:35:00,52.8,52.82,52.79,52.82,5990.0,52.0075,52.0272,51.9976,52.0272,5990.0
2024-08-30 13:40:00,52.82,52.86,52.82,52.84,11499.0,52.0272,52.0666,52.0272,52.0469,11499.0
2024-08-30 13:45:00,52.84,52.86,52.83,52.84,5560.0,52.0469,52.0666,52.037,52.0469,5560.0
2024-08-30 13:50:00,52.84,52.85,52.81,52.81,13770.0,52.0469,52.0567,52.0173,52.0173,13770.0
2024-08-30 13:55:00,52.8,52.82,52.79,52.82,4312.0,52.0075,52.0272,51.9976,52.0272,4312.0
2024-08-30 14:00:00,52.82,52.85,52.79,52.8,19191.0,52.0272,52.0567,51.9976,52.0075,19191.0
2024-08-30 14:05:00,52.8,52.84,52.79,52.82,6242.0,52.0075,52.0469,51.9976,52.0272,6242.0
2024-08-30 14:10:00,52.82,52.9,52.81,52.9,41990.0,52.0272,52.106,52.0173,52.106,41990.0
2024-08-30 14:15:00,52.91,52.91,52.88,52.89,25710.0,52.1158,52.1158,52.0863,52.0961,25710.0
2024-08-30 14:20:00,52.89,52.92,52.86,52.89,10913.0,52.0961,52.1257,52.0666,52.0961,10913.0
2024-08-30 14:25:00,52.89,52.91,52.86,52.86,8068.0,52.0961,52.1158,52.0666,52.0666,8068.0
2024-08-30 14:30:00,52.86,52.87,52.82,52.86,19005.0,52.0666,52.0764,52.0272,52.0666,19005.0
2024-08-30 14:35:00,52.85,52.87,52.82,52.87,6726.0,52.0567,52.0764,52.0272,52.0764,6726.0
2024-08-30 14:40:00,52.87,52.94,52.86,52.93,12250.0,52.0764,52.1454,52.0666,52.1355,12250.0
2024-08-30 14:45:00,52.94,52.96,52.92,52.94,8531.0,52.1454,52.1651,52.1257,52.1454,8531.0
2024-08-30 14:50:00,52.94,52.96,52.92,52.93,6025.0,52.1454,52.1651,52.1257,52.1355,6025.0
2024-08-30 14:55:00,52.93,52.95,52.91,52.93,11345.0,52.1355,52.1552,52.1158,52.1355,11345.0
2024-08-30 15:00:00,52.93,52.97,52.9,52.95,21899.0,52.1355,52.1749,52.106,52.1552,21899.0
2024-08-30 15:05:00,52.95,53.0,52.94,52.99,16244.0,52.1552,52.2045,52.1454,52.1946,16244.0
2024-08-30 15:10:00,52.98,52.98,52.94,52.96,13439.0,52.1848,52.1848,52.1454,52.1651,13439.0
2024-08-30 15:15:00,52.97,52.99,52.96,52.98,17234.0,52.1749,52.1946,52.1651,52.1848,17234.0
2024-08-30 15:20:00,52.98,53.02,52.95,52.98,26569.0,52.1848,52.2242,52.1552,52.1848,26569.0
2024-08-30 15:25:00,52.98,53.01,52.97,52.98,19619.0,52.1848,52.2143,52.1749,52.1848,19619.0
2024-08-30 15:30:00,52.99,53.01,52.95,52.96,15975.0,52.1946,52.2143,52.1552,52.1651,15975.0
2024-08-30 15:35:00,52.96,53.03,52.95,53.01,91132.0,52.1651,52.234,52.1552,52.2143,91132.0
2024-08-30 15:40:00,53.02,53.05,52.97,53.05,50397.0,52.2242,52.2537,52.1749,52.2537,50397.0
2024-08-30 15:45:00,53.05,53.08,52.99,53.08,59024.0,52.2537,52.2833,52.1946,52.2833,59024.0
2024-08-30 15:50:00,53.09,53.2,53.07,53.19,129063.0,52.2931,52.4015,52.2734,52.3916,129063.0
2024-08-30 15:55:00,53.19,53.32,53.18,53.21,406108.0,52.3916,52.5197,52.3818,52.4113,406108.0
2024-09-03 09:30:00,53.28,53.31,53.08,53.26,108430.0,52.4803,52.5098,52.2833,52.4606,108430.0
2024-09-03 09:35:00,53.26,53.39,53.26,53.37,41237.0,52.4606,52.5886,52.4606,52.5689,41237.0
2024-09-03 09:40:00,53.36,53.48,53.36,53.39,18495.0,52.5591,52.6773,52.5591,52.5886,18495.0
2024-09-03 09:45:00,53.38,53.42,53.2,53.2,19153.0,52.5788,52.6182,52.4015,52.4015,19153.0
2024-09-03 09:50:00,53.21,53.3,53.16,53.3,27272.0,52.4113,52.5,52.3621,52.5,27272.0
2024-09-03 09:55:00,53.3,53.37,53.26,53.35,21513.0,52.5,52.5689,52.4606,52.5492,21513.0
2024-09-03 10:00:00,53.35,53.44,53.21,53.25,74777.0,52.5492,52.6379,52.4113,52.4507,74777.0
2024-09-03 10:05:00,53.24,53.26,53.17,53.19,18266.0,52.4409,52.4606,52.3719,52.3916,18266.0
2024-09-03 10:10:00,53.18,53.26,53.17,53.21,52986.0,52.3818,52.4606,52.3719,52.4113,52986.0
2024-09-03 10:15:00,53.21,53.22,53.15,53.21,24739.0,52.4113,52.4212,52.3522,52.4113,24739.0
2024-09-03 10:20:00,53.21,53.38,53.2,53.37,35617.0,52.4113,52.5788,52.4015,52.5689,35617.0
2024-09-03 10:25:00,53.38,53.38,53.27,53.35,22090.0,52.5788,52.5788,52.4704,52.5492,22090.0
2024-09-03 10:30:00,53.35,53.38,53.32,53.32,17209.0,52.5492,52.5788,52.5197,52.5197,17209.0
2024-09-03 10:35:00,53.32,53.35,53.27,53.34,18169.0,52.5197,52.5492,52.4704,52.5394,18169.0
2024-09-03 10:40:00,53.35,53.36,53.27,53.36,20481.0,52.5492,52.5591,52.4704,52.5591,20481.0
2024-09-03 10:45:00,53.36,53.41,53.32,53.41,34520.0,52.5591,52.6083,52.5197,52.6083,34520.0
2024-09-03 10:50:00,53.41,53.43,53.3,53.33,23611.0,52.6083,52.628,52.5,52.5295,23611.0
2024-09-03 10:55:00,53.34,53.38,53.33,53.36,18315.0,52.5394,52.5788,52.5295,52.5591,18315.0
2024-09-03 11:00:00,53.37,53.4,53.3,53.33,52797.0,52.5689,52.5985,52.5,52.5295,52797.0
2024-09-03 11:05:00,53.34,53.34,53.29,53.29,15263.0,52.5394,52.5394,52.4901,52.4901,15263.0
2024-09-03 11:10:00,53.3,53.35,53.29,53.3,26774.0,52.5,52.5492,52.4901,52.5,26774.0
2024-09-03 11:15:00,53.3,53.32,53.27,53.3,9725.0,52.5,52.5197,52.4704,52.5,9725.0
2024-09-03 11:20:00,53.3,53.3,53.22,53.23,16415.0,52.5,52.5,52.4212,52.431,16415.0
2024-09-03 11:25:00,53.23,53.32,53.22,53.25,34256.0,52.431,52.5197,52.4212,52.4507,34256.0
2024-09-03 11:30:00,53.25,53.36,53.24,53.36,25229.0,52.4507,52.5591,52.4409,52.5591,25229.0
2024-09-03 11:35:00,53.36,53.38,53.34,53.36,10654.0,52.5591,52.5788,52.5394,52.5591,10654.0
2024-09-03 11:40:00,53.37,53.41,53.32,53.41,16538.0,52.5689,52.6083,52.5197,52.6083,16538.0
2024-09-03 11:45:00,53.41,53.43,53.37,53.41,16809.0,52.6083,52.628,52.5689,52.6083,16809.0
2024-09-03 11:50:00,53.4,53.42,53.36,53.39,10307.0,52.5985,52.6182,52.5591,52.5886,10307.0
2024-09-03 11:55:00,53.4,53.41,53.35,53.37,19712.0,52.5985,52.6083,52.5492,52.5689,19712.0
2024-09-03 12:00:00,53.36,53.47,53.35,53.46,15017.0,52.5591,52.6674,52.5492,52.6576,15017.0
2024-09-03 12:05:00,53.45,53.53,53.45,53.5,18816.0,52.6477,52.7265,52.6477,52.697,18816.0
2024-09-03 12:10:00,53.52,53.55,53.49,53.55,7787.0,52.7167,52.7462,52.6871,52.7462,7787.0
2024-09-03 12:15:00,53.54,53.55,53.51,53.55,12576.0,52.7364,52.7462,52.7068,52.7462,12576.0
2024-09-03 12:20:00,53.55,53.57,53.54,53.55,5619.0,52.7462,52.7659,52.7364,52.7462,5619.0
2024-09-03 12:25:00,53.55,53.61,53.54,53.61,8684.0,52.7462,52.8053,52.7364,52.8053,8684.0
2024-09-03 12:30:00,53.6,53.64,53.58,53.63,12339.0,52.7955,52.8349,52.7758,52.825,12339.0
2024-09-03 12:35:00,53.63,53.65,53.61,53.64,16092.0,52.825,52.8447,52.8053,52.8349,16092.0
2024-09-03 12:40:00,53.63,53.65,53.6,53.65,10674.0,52.825,52.8447,52.7955,52.8447,10674.0
2024-09-03 12:45:00,53.64,53.64,53.57,53.57,11243.0,52.8349,52.8349,52.7659,52.7659,11243.0
2024-09-03 12:50:00,53.57,53.62,53.54,53.58,16400.0,52.7659,52.8152,52.7364,52.7758,16400.0
2024-09-03 12:55:00,53.57,53.66,53.56,53.64,12956.0,52.7659,52.8546,52.7561,52.8349,12956.0
2024-09-03 13:00:00,53.64,53.67,53.62,53.66,15496.0,52.8349,52.8644,52.8152,52.8546,15496.0
2024-09-03 13:05:00,53.66,53.73,53.64,53.72,25919.0,52.8546,52.9235,52.8349,52.9137,25919.0
2024-09-03 13:10:00,53.72,53.72,53.65,53.66,11242.0,52.9137,52.9137,52.8447,52.8546,11242.0
2024-09-03 13:15:00,53.65,53.68,53.62,53.65,9699.0,52.8447,52.8743,52.8152,52.8447,9699.0
2024-09-03 13:20:00,53.66,53.68,53.63,53.64,11934.0,52.8546,52.8743,52.825,52.8349,11934.0
2024-09-03 13:25:00,53.65,53.65,53.59,53.62,15564.0,52.8447,52.8447,52.7856,52.8152,15564.0
2024-09-03 13:30:00,53.62,53.64,53.61,53.62,6554.0,52.8152,52.8349,52.8053,52.8152,6554.0
2024-09-03 13:35:00,53.61,53.68,53.6,53.66,14473.0,52.8053,52.8743,52.7955,52.8546,14473.0
2024-09-03 13:40:00,53.66,53.68,53.64,53.64,10967.0,52.8546,52.8743,52.8349,52.8349,10967.0
2024-09-03 13:45:00,53.64,53.69,53.63,53.68,17885.0,52.8349,52.8841,52.825,52.8743,17885.0
2024-09-03 13:50:00,53.68,53.68,53.64,53.66,14117.0,52.8743,52.8743,52.8349,52.8546,14117.0
2024-09-03 13:55:00,53.66,53.66,53.61,53.64,13791.0,52.8546,52.8546,52.8053,52.8349,13791.0
2024-09-03 14:00:00,53.65,53.68,53.6,53.68,13088.0,52.8447,52.8743,52.7955,52.8743,13088.0
2024-09-03 14:05:00,53.67,53.71,53.67,53.71,11051.0,52.8644,52.9038,52.8644,52.9038,11051.0
2024-09-03 14:10:00,53.71,53.76,53.68,53.76,15026.0,52.9038,52.9531,52.8743,52.9531,15026.0
2024-09-03 14:15:00,53.75,53.79,53.74,53.78,10802.0,52.9432,52.9826,52.9334,52.9728,10802.0
2024-09-03 14:20:00,53.78,53.8,53.77,53.78,11310.0,52.9728,52.9925,52.9629,52.9728,11310.0
2024-09-03 14:25:00,53.78,53.82,53.76,53.78,15828.0,52.9728,53.0122,52.9531,52.9728,15828.0
2024-09-03 14:30:00,53.79,53.81,53.72,53.74,16429.0,52.9826,53.0023,52.9137,52.9334,16429.0
2024-09-03 14:35:00,53.75,53.75,53.67,53.69,9984.0,52.9432,52.9432,52.8644,52.8841,9984.0
2024-09-03 14:40:00,53.69,53.71,53.68,53.7,11271.0,52.8841,52.9038,52.8743,52.894,11271.0
2024-09-03 14:45:00,53.7,53.72,53.69,53.71,15413.0,52.894,52.9137,52.8841,52.9038,15413.0
2024-09-03 14:50:00,53.71,53.72,53.68,53.68,11696.0,52.9038,52.9137,52.8743,52.8743,11696.0
2024-09-03 14:55:00,53.69,53.69,53.64,53.65,14296.0,52.8841,52.8841,52.8349,52.8447,14296.0
2024-09-03 15:00:00,53.65,53.67,53.63,53.66,16223.0,52.8447,52.8644,52.825,52.8546,16223.0
2024-09-03 15:05:00,53.66,53.68,53.64,53.68,17746.0,52.8546,52.8743,52.8349,52.8743,17746.0
2024-09-03 15:10:00,53.68,53.72,53.67,53.7,18415.0,52.8743,52.9137,52.8644,52.894,18415.0
2024-09-03 15:15:00,53.7,53.75,53.69,53.69,15264.0,52.894,52.9432,52.8841,52.8841,15264.0
2024-09-03 15:20:00,53.7,53.75,53.69,53.72,20161.0,52.894,52.9432,52.8841,52.9137,20161.0
2024-09-03 15:25:00,53.72,53.72,53.67,53.69,20712.0,52.9137,52.9137,52.8644,52.8841,20712.0
2024-09-03 15:30:00,53.69,53.78,53.69,53.76,42086.0,52.8841,52.9728,52.8841,52.9531,42086.0
2024-09-03 15:35:00,53.77,53.77,53.64,53.65,44280.0,52.9629,52.9629,52.8349,52.8447,44280.0
2024-09-03 15:40:00,53.65,53.65,53.57,53.61,56323.0,52.8447,52.8447,52.7659,52.8053,56323.0
2024-09-03 15:45:00,53.61,53.61,53.54,53.6,55742.0,52.8053,52.8053,52.7364,52.7955,55742.0
2024-09-03 15:50:00,53.6,53.64,53.54,53.55,90534.0,52.7955,52.8349,52.7364,52.7462,90534.0
2024-09-03 15:55:00,53.55,53.7,53.54,53.7,261447.0,52.7462,52.894,52.7364,52.894,261447.0
2024-09-04 09:30:00,53.97,55.05,53.92,54.17,337717.0,53.1599,54.2237,53.1107,53.3569,337717.0
2024-09-04 09:35:00,54.13,54.22,53.9,54.05,36128.0,53.3175,53.4061,53.091,53.2387,36128.0
2024-09-04 09:40:00,54.01,54.01,53.68,53.69,27891.0,53.1993,53.1993,52.8743,52.8841,27891.0
2024-09-04 09:45:00,53.72,53.78,53.62,53.78,21963.0,52.9137,52.9728,52.8152,52.9728,21963.0
2024-09-04 09:50:00,53.76,54.01,53.75,53.92,42873.0,52.9531,53.1993,52.9432,53.1107,42873.0
2024-09-04 09:55:00,53.92,54.08,53.81,54.06,23191.0,53.1107,53.2682,53.0023,53.2486,23191.0
2024-09-04 10:00:00,54.06,54.19,54.01,54.16,33881.0,53.2486,53.3766,53.1993,53.347,33881.0
2024-09-04 10:05:00,54.19,54.27,54.16,54.2,40383.0,53.3766,53.4554,53.347,53.3864,40383.0
2024-09-04 10:10:00,54.21,54.26,54.16,54.21,28107.0,53.3963,53.4455,53.347,53.3963,28107.0
2024-09-04 10:15:00,54.19,54.27,54.15,54.2,37108.0,53.3766,53.4554,53.3372,53.3864,37108.0
2024-09-04 10:20:00,54.21,54.23,54.04,54.04,25441.0,53.3963,53.416,53.2289,53.2289,25441.0
2024-09-04 10:25:00,54.03,54.03,53.95,54.0,14695.0,53.219,53.219,53.1402,53.1895,14695.0
2024-09-04 10:30:00,54.02,54.02,53.85,53.88,13118.0,53.2092,53.2092,53.0417,53.0713,13118.0
2024-09-04 10:35:00,53.86,53.88,53.77,53.77,18322.0,53.0516,53.0713,52.9629,52.9629,18322.0
2024-09-04 10:40:00,53.77,53.79,53.65,53.66,19503.0,52.9629,52.9826,52.8447,52.8546,19503.0
2024-09-04 10:45:00,53.66,53.81,53.64,53.8,37677.0,52.8546,53.0023,52.8349,52.9925,37677.0
2024-09-04 10:50:00,53.81,53.91,53.77,53.84,34138.0,53.0023,53.1008,52.9629,53.0319,34138.0
2024-09-04 10:55:00,53.84,53.84,53.71,53.77,15393.0,53.0319,53.0319,52.9038,52.9629,15393.0
2024-09-04 11:00:00,53.77,53.88,53.77,53.84,18903.0,52.9629,53.0713,52.9629,53.0319,18903.0
2024-09-04 11:05:00,53.83,53.91,53.81,53.87,11131.0,53.022,53.1008,53.0023,53.0614,11131.0
2024-09-04 11:10:00,53.87,53.88,53.83,53.84,6334.0,53.0614,53.0713,53.022,53.0319,6334.0
2024-09-04 11:15:00,53.84,53.84,53.78,53.82,5906.0,53.0319,53.0319,52.9728,53.0122,5906.0
2024-09-04 11:20:00,53.82,53.83,53.74,53.77,14794.0,53.0122,53.022,52.9334,52.9629,14794.0
2024-09-04 11:25:00,53.76,53.8,53.74,53.74,9418.0,52.9531,52.9925,52.9334,52.9334,9418.0
2024-09-04 11:30:00,53.75,53.75,53.71,53.73,8739.0,52.9432,52.9432,52.9038,52.9235,8739.0
2024-09-04 11:35:00,53.73,53.79,53.72,53.74,16428.0,52.9235,52.9826,52.9137,52.9334,16428.0
2024-09-04 11:40:00,53.75,53.77,53.71,53.72,12125.0,52.9432,52.9629,52.9038,52.9137,12125.0
2024-09-04 11:45:00,53.72,53.72,53.63,53.63,14437.0,52.9137,52.9137,52.825,52.825,14437.0
2024-09-04 11:50:00,53.63,53.72,53.62,53.69,27190.0,52.825,52.9137,52.8152,52.8841,27190.0
2024-09-04 11:55:00,53.68,53.71,53.6,53.61,16202.0,52.8743,52.9038,52.7955,52.8053,16202.0
2024-09-04 12:00:00,53.61,53.65,53.59,53.59,9618.0,52.8053,52.8447,52.7856,52.7856,9618.0
2024-09-04 12:05:00,53.59,53.6,53.47,53.47,10586.0,52.7856,52.7955,52.6674,52.6674,10586.0
2024-09-04 12:10:00,53.46,53.49,53.45,53.46,7322.0,52.6576,52.6871,52.6477,52.6576,7322.0
2024-09-04 12:15:00,53.45,53.56,53.43,53.55,12607.0,52.6477,52.7561,52.628,52.7462,12607.0
2024-09-04 12:20:00,53.54,53.57,53.52,53.56,7603.0,52.7364,52.7659,52.7167,52.7561,7603.0
2024-09-04 12:25:00,53.55,53.57,53.51,53.52,9969.0,52.7462,52.7659,52.7068,52.7167,9969.0
2024-09-04 12:30:00,53.51,53.56,53.51,53.55,6923.0,52.7068,52.7561,52.7068,52.7462,6923.0
2024-09-04 12:35:00,53.54,53.59,53.54,53.56,8801.0,52.7364,52.7856,52.7364,52.7561,8801.0
2024-09-04 12:40:00,53.57,53.6,53.57,53.57,9394.0,52.7659,52.7955,52.7659,52.7659,9394.0
2024-09-04 12:45:00,53.57,53.68,53.56,53.68,11615.0,52.7659,52.8743,52.7561,52.8743,11615.0
2024-09-04 12:50:00,53.68,53.68,53.62,53.65,12829.0,52.8743,52.8743,52.8152,52.8447,12829.0
2024-09-04 12:55:00,53.64,53.64,53.56,53.58,7164.0,52.8349,52.8349,52.7561,52.7758,7164.0
2024-09-04 13:00:00,53.58,53.6,53.45,53.48,26526.0,52.7758,52.7955,52.6477,52.6773,26526.0
2024-09-04 13:05:00,53.48,53.51,53.45,53.5,5920.0,52.6773,52.7068,52.6477,52.697,5920.0
2024-09-04 13:10:00,53.5,53.51,53.45,53.49,8449.0,52.697,52.7068,52.6477,52.6871,8449.0
2024-09-04 13:15:00,53.49,53.49,53.41,53.41,16583.0,52.6871,52.6871,52.6083,52.6083,16583.0
2024-09-04 13:20:00,53.41,53.43,53.36,53.39,12535.0,52.6083,52.628,52.5591,52.5886,12535.0
2024-09-04 13:25:00,53.4,53.4,53.36,53.4,10676.0,52.5985,52.5985,52.5591,52.5985,10676.0
2024-09-04 13:30:00,53.39,53.39,53.27,53.28,8881.0,52.5886,52.5886,52.4704,52.4803,8881.0
2024-09-04 13:35:00,53.27,53.27,53.21,53.25,17344.0,52.4704,52.4704,52.4113,52.4507,17344.0
2024-09-04 13:40:00,53.26,53.31,53.23,53.3,10841.0,52.4606,52.5098,52.431,52.5,10841.0
2024-09-04 13:45:00,53.3,53.31,53.23,53.25,20066.0,52.5,52.5098,52.431,52.4507,20066.0
2024-09-04 13:50:00,53.25,53.3,53.24,53.3,11565.0,52.4507,52.5,52.4409,52.5,11565.0
2024-09-04 13:55:00,53.3,53.35,53.27,53.32,20946.0,52.5,52.5492,52.4704,52.5197,20946.0
2024-09-04 14:00:00,53.33,53.38,53.27,53.38,19028.0,52.5295,52.5788,52.4704,52.5788,19028.0
2024-09-04 14:05:00,53.38,53.39,53.32,53.34,16335.0,52.5788,52.5886,52.5197,52.5394,16335.0
2024-09-04 14:10:00,53.35,53.39,53.31,53.33,18569.0,52.5492,52.5886,52.5098,52.5295,18569.0
2024-09-04 14:15:00,53.34,53.39,53.33,53.38,16671.0,52.5394,52.5886,52.5295,52.5788,16671.0
2024-09-04 14:20:00,53.38,53.44,53.37,53.41,23540.0,52.5788,52.6379,52.5689,52.6083,23540.0
2024-09-04 14:25:00,53.41,53.42,53.36,53.36,13494.0,52.6083,52.6182,52.5591,52.5591,13494.0
2024-09-04 14:30:00,53.35,53.4,53.35,53.4,15212.0,52.5492,52.5985,52.5492,52.5985,15212.0
2024-09-04 14:35:00,53.4,53.43,53.36,53.4,24357.0,52.5985,52.628,52.5591,52.5985,24357.0
2024-09-04 14:40:00,53.39,53.42,53.37,53.4,16924.0,52.5886,52.6182,52.5689,52.5985,16924.0
2024-09-04 14:45:00,53.4,53.41,53.39,53.39,14965.0,52.5985,52.6083,52.5886,52.5886,14965.0
2024-09-04 14:50:00,53.4,53.42,53.33,53.41,22729.0,52.5985,52.6182,52.5295,52.6083,22729.0
2024-09-04 14:55:00,53.41,53.42,53.39,53.41,14762.0,52.6083,52.6182,52.5886,52.6083,14762.0
2024-09-04 15:00:00,53.4,53.43,53.36,53.38,17068.0,52.5985,52.628,52.5591,52.5788,17068.0
2024-09-04 15:05:00,53.37,53.4,53.32,53.33,27061.0,52.5689,52.5985,52.5197,52.5295,27061.0
2024-09-04 15:10:00,53.32,53.36,53.21,53.23,13413.0,52.5197,52.5591,52.4113,52.431,13413.0
2024-09-04 15:15:00,53.23,53.24,53.15,53.18,17938.0,52.431,52.4409,52.3522,52.3818,17938.0
2024-09-04 15:20:00,53.18,53.18,53.12,53.17,18511.0,52.3818,52.3818,52.3227,52.3719,18511.0
2024-09-04 15:25:00,53.16,53.18,53.14,53.16,22280.0,52.3621,52.3818,52.3424,52.3621,22280.0
2024-09-04 15:30:00,53.16,53.16,53.02,53.1,28785.0,52.3621,52.3621,52.2242,52.303,28785.0
2024-09-04 15:35:00,53.1,53.11,53.01,53.02,30581.0,52.303,52.3128,52.2143,52.2242,30581.0
2024-09-04 15:40:00,53.02,53.06,52.97,53.05,49696.0,52.2242,52.2636,52.1749,52.2537,49696.0
2024-09-04 15:45:00,53.05,53.08,53.01,53.08,69606.0,52.2537,52.2833,52.2143,52.2833,69606.0
2024-09-04 15:50:00,53.09,53.17,53.05,53.16,85304.0,52.2931,52.3719,52.2537,52.3621,85304.0
2024-09-04 15:55:00,53.17,53.41,53.17,53.35,298644.0,52.3719,52.6083,52.3719,52.5492,298644.0
2024-09-05 09:30:00,53.45,53.6,53.19,53.26,48627.0,52.6477,52.7955,52.3916,52.4606,48627.0
2024-09-05 09:35:00,53.24,53.42,53.19,53.28,21700.0,52.4409,52.6182,52.3916,52.4803,21700.0
2024-09-05 09:40:00,53.29,53.52,53.28,53.47,16296.0,52.4901,52.7167,52.4803,52.6674,16296.0
2024-09-05 09:45:00,53.46,53.49,53.35,53.37,10886.0,52.6576,52.6871,52.5492,52.5689,10886.0
2024-09-05 09:50:00,53.38,53.42,53.32,53.34,11652.0,52.5788,52.6182,52.5197,52.5394,11652.0
2024-09-05 09:55:00,53.33,53.36,53.17,53.2,207056.0,52.5295,52.5591,52.3719,52.4015,207056.0
2024-09-05 10:00:00,53.22,53.25,53.0,53.09,33023.0,52.4212,52.4507,52.2045,52.2931,33023.0
2024-09-05 10:05:00,53.08,53.1,52.99,53.06,20429.0,52.2833,52.303,52.1946,52.2636,20429.0
2024-09-05 10:10:00,53.05,53.14,53.0,53.08,28901.0,52.2537,52.3424,52.2045,52.2833,28901.0
2024-09-05 10:15:00,53.08,53.09,53.01,53.04,21201.0,52.2833,52.2931,52.2143,52.2439,21201.0
2024-09-05 10:20:00,53.02,53.03,52.92,52.94,33872.0,52.2242,52.234,52.1257,52.1454,33872.0
2024-09-05 10:25:00,52.93,52.97,52.85,52.97,32718.0,52.1355,52.1749,52.0567,52.1749,32718.0
2024-09-05 10:30:00,52.96,52.97,52.85,52.86,16363.0,52.1651,52.1749,52.0567,52.0666,16363.0
2024-09-05 10:35:00,52.85,52.87,52.81,52.83,17863.0,52.0567,52.0764,52.0173,52.037,17863.0
2024-09-05 10:40:00,52.82,52.92,52.78,52.81,34639.0,52.0272,52.1257,51.9878,52.0173,34639.0
2024-09-05 10:45:00,52.8,52.8,52.68,52.73,26693.0,52.0075,52.0075,51.8893,51.9385,26693.0
2024-09-05 10:50:00,52.73,52.77,52.69,52.76,30479.0,51.9385,51.9779,51.8991,51.9681,30479.0
2024-09-05 10:55:00,52.77,52.78,52.68,52.71,24473.0,51.9779,51.9878,51.8893,51.9188,24473.0
2024-09-05 11:00:00,52.71,52.79,52.67,52.74,26488.0,51.9188,51.9976,51.8794,51.9484,26488.0
2024-09-05 11:05:00,52.73,52.74,52.69,52.71,58282.0,51.9385,51.9484,51.8991,51.9188,58282.0
2024-09-05 11:10:00,52.72,52.76,52.64,52.64,13023.0,51.9287,51.9681,51.8499,51.8499,13023.0
2024-09-05 11:15:00,52.64,52.64,52.47,52.48,40754.0,51.8499,51.8499,51.6824,51.6923,40754.0
2024-09-05 11:20:00,52.49,52.56,52.48,52.53,25749.0,51.7021,51.7711,51.6923,51.7415,25749.0
2024-09-05 11:25:00,52.53,52.57,52.51,52.52,15909.0,51.7415,51.7809,51.7218,51.7317,15909.0
2024-09-05 11:30:00,52.53,52.58,52.52,52.58,14514.0,51.7415,51.7908,51.7317,51.7908,14514.0
2024-09-05 11:35:00,52.57,52.62,52.53,52.54,17568.0,51.7809,51.8302,51.7415,51.7514,17568.0
2024-09-05 11:40:00,52.54,52.55,52.51,52.52,12230.0,51.7514,51.7612,51.7218,51.7317,12230.0
2024-09-05 11:45:00,52.52,52.52,52.4,52.44,14348.0,51.7317,51.7317,51.6135,51.6529,14348.0
2024-09-05 11:50:00,52.45,52.51,52.43,52.5,19536.0,51.6627,51.7218,51.643,51.712,19536.0
2024-09-05 11:55:00,52.5,52.65,52.49,52.65,29840.0,51.712,51.8597,51.7021,51.8597,29840.0
2024-09-05 12:00:00,52.65,52.69,52.6,52.66,19851.0,51.8597,51.8991,51.8105,51.8696,19851.0
2024-09-05 12:05:00,52.66,52.73,52.65,52.73,29888.0,51.8696,51.9385,51.8597,51.9385,29888.0
2024-09-05 12:10:00,52.74,52.75,52.67,52.7,13364.0,51.9484,51.9582,51.8794,51.909,13364.0
2024-09-05 12:15:00,52.7,52.77,52.7,52.75,28623.0,51.909,51.9779,51.909,51.9582,28623.0
2024-09-05 12:20:00,52.75,52.8,52.74,52.79,24783.0,51.9582,52.0075,51.9484,51.9976,24783.0
2024-09-05 12:25:00,52.79,52.8,52.75,52.77,24912.0,51.9976,52.0075,51.9582,51.9779,24912.0
2024-09-05 12:30:00,52.77,52.81,52.76,52.78,21997.0,51.9779,52.0173,51.9681,51.9878,21997.0
2024-09-05 12:35:00,52.78,52.79,52.71,52.76,30212.0,51.9878,51.9976,51.9188,51.9681,30212.0
2024-09-05 12:40:00,52.76,52.81,52.74,52.81,21461.0,51.9681,52.0173,51.9484,52.0173,21461.0
2024-09-05 12:45:00,52.8,52.86,52.8,52.85,19733.0,52.0075,52.0666,52.0075,52.0567,19733.0
2024-09-05 12:50:00,52.85,52.88,52.83,52.86,14730.0,52.0567,52.0863,52.037,52.0666,14730.0
2024-09-05 12:55:00,52.87,52.93,52.85,52.91,14523.0,52.0764,52.1355,52.0567,52.1158,14523.0
2024-09-05 13:00:00,52.91,52.95,52.89,52.95,17297.0,52.1158,52.1552,52.0961,52.1552,17297.0
2024-09-05 13:05:00,52.95,52.96,52.9,52.93,18203.0,52.1552,52.1651,52.106,52.1355,18203.0
2024-09-05 13:10:00,52.93,52.96,52.92,52.94,14148.0,52.1355,52.1651,52.1257,52.1454,14148.0
2024-09-05 13:15:00,52.93,52.95,52.9,52.95,19174.0,52.1355,52.1552,52.106,52.1552,19174.0
2024-09-05 13:20:00,52.95,53.03,52.94,53.0,19958.0,52.1552,52.234,52.1454,52.2045,19958.0
2024-09-05 13:25:00,53.0,53.04,53.0,53.04,11155.0,52.2045,52.2439,52.2045,52.2439,11155.0
2024-09-05 13:30:00,53.03,53.07,53.03,53.06,28339.0,52.234,52.2734,52.234,52.2636,28339.0
2024-09-05 13:35:00,53.08,53.13,53.08,53.11,19809.0,52.2833,52.3325,52.2833,52.3128,19809.0
2024-09-05 13:40:00,53.11,53.11,53.04,53.05,26145.0,52.3128,52.3128,52.2439,52.2537,26145.0
2024-09-05 13:45:00,53.05,53.12,53.04,53.05,32617.0,52.2537,52.3227,52.2439,52.2537,32617.0
2024-09-05 13:50:00,53.04,53.05,52.99,53.0,13185.0,52.2439,52.2537,52.1946,52.2045,13185.0
2024-09-05 13:55:00,53.01,53.06,53.0,53.04,11874.0,52.2143,52.2636,52.2045,52.2439,11874.0
2024-09-05 14:00:00,53.05,53.12,53.03,53.1,12099.0,52.2537,52.3227,52.234,52.303,12099.0
2024-09-05 14:05:00,53.09,53.11,53.06,53.1,12400.0,52.2931,52.3128,52.2636,52.303,12400.0
2024-09-05 14:10:00,53.1,53.12,53.06,53.07,17580.0,52.303,52.3227,52.2636,52.2734,17580.0
2024-09-05 14:15:00,53.07,53.11,53.06,53.09,12553.0,52.2734,52.3128,52.2636,52.2931,12553.0
2024-09-05 14:20:00,53.08,53.09,53.05,53.07,12301.0,52.2833,52.2931,52.2537,52.2734,12301.0
2024-09-05 14:25:00,53.07,53.11,53.06,53.09,59316.0,52.2734,52.3128,52.2636,52.2931,59316.0
2024-09-05 14:30:00,53.1,53.22,53.08,53.21,40117.0,52.303,52.4212,52.2833,52.4113,40117.0
2024-09-05 14:35:00,53.2,53.25,53.2,53.22,23087.0,52.4015,52.4507,52.4015,52.4212,23087.0
2024-09-05 14:40:00,53.22,53.22,53.12,53.13,17957.0,52.4212,52.4212,52.3227,52.3325,17957.0
2024-09-05 14:45:00,53.13,53.16,53.12,53.14,13460.0,52.3325,52.3621,52.3227,52.3424,13460.0
2024-09-05 14:50:00,53.13,53.17,53.12,53.15,12455.0,52.3325,52.3719,52.3227,52.3522,12455.0
2024-09-05 14:55:00,53.16,53.18,53.11,53.11,44575.0,52.3621,52.3818,52.3128,52.3128,44575.0
2024-09-05 15:00:00,53.12,53.14,53.08,53.1,21661.0,52.3227,52.3424,52.2833,52.303,21661.0
2024-09-05 15:05:00,53.11,53.14,53.05,53.05,63219.0,52.3128,52.3424,52.2537,52.2537,63219.0
2024-09-05 15:10:00,53.05,53.19,53.05,53.16,35512.0,52.2537,52.3916,52.2537,52.3621,35512.0
2024-09-05 15:15:00,53.16,53.17,53.1,53.14,33295.0,52.3621,52.3719,52.303,52.3424,33295.0
2024-09-05 15:20:00,53.13,53.16,53.08,53.16,30578.0,52.3325,52.3621,52.2833,52.3621,30578.0
2024-09-05 15:25:00,53.15,53.15,53.11,53.14,33362.0,52.3522,52.3522,52.3128,52.3424,33362.0
2024-09-05 15:30:00,53.14,53.22,53.14,53.21,54890.0,52.3424,52.4212,52.3424,52.4113,54890.0
2024-09-05 15:35:00,53.2,53.24,53.19,53.19,30085.0,52.4015,52.4409,52.3916,52.3916,30085.0
2024-09-05 15:40:00,53.19,53.2,53.14,53.18,39953.0,52.3916,52.4015,52.3424,52.3818,39953.0
2024-09-05 15:45:00,53.19,53.21,53.13,53.21,60880.0,52.3916,52.4113,52.3325,52.4113,60880.0
2024-09-05 15:50:00,53.21,53.23,53.1,53.15,72826.0,52.4113,52.431,52.303,52.3522,72826.0
2024-09-05 15:55:00,53.15,53.39,53.14,53.36,340778.0,52.3522,52.5886,52.3424,52.5591,340778.0
2024-09-06 09:30:00,53.22,53.46,53.04,53.05,55375.0,52.4212,52.6576,52.2439,52.2537,55375.0
2024-09-06 09:35:00,53.03,53.1,52.75,52.77,63752.0,52.234,52.303,51.9582,51.9779,63752.0
2024-09-06 09:40:00,52.78,52.83,52.63,52.68,38878.0,51.9878,52.037,51.84,51.8893,38878.0
2024-09-06 09:45:00,52.7,52.8,52.7,52.72,23424.0,51.909,52.0075,51.909,51.9287,23424.0
2024-09-06 09:50:00,52.73,52.8,52.69,52.69,19985.0,51.9385,52.0075,51.8991,51.8991,19985.0
2024-09-06 09:55:00,52.68,52.78,52.67,52.74,66551.0,51.8893,51.9878,51.8794,51.9484,66551.0
2024-09-06 10:00:00,52.75,52.77,52.68,52.69,62138.0,51.9582,51.9779,51.8893,51.8991,62138.0
2024-09-06 10:05:00,52.68,52.68,52.61,52.62,35765.0,51.8893,51.8893,51.8203,51.8302,35765.0
2024-09-06 10:10:00,52.62,52.68,52.59,52.66,41430.0,51.8302,51.8893,51.8006,51.8696,41430.0
2024-09-06 10:15:00,52.66,52.66,52.57,52.62,36272.0,51.8696,51.8696,51.7809,51.8302,36272.0
2024-09-06 10:20:00,52.62,52.68,52.5,52.5,43143.0,51.8302,51.8893,51.712,51.712,43143.0
2024-09-06 10:25:00,52.5,52.5,52.33,52.35,41709.0,51.712,51.712,51.5445,51.5642,41709.0
2024-09-06 10:30:00,52.37,52.57,52.31,52.57,46774.0,51.5839,51.7809,51.5248,51.7809,46774.0
2024-09-06 10:35:00,52.58,52.59,52.49,52.53,23800.0,51.7908,51.8006,51.7021,51.7415,23800.0
2024-09-06 10:40:00,52.53,52.58,52.49,52.5,39484.0,51.7415,51.7908,51.7021,51.712,39484.0
2024-09-06 10:45:00,52.51,52.57,52.48,52.57,84612.0,51.7218,51.7809,51.6923,51.7809,84612.0
2024-09-06 10:50:00,52.56,52.61,52.45,52.48,31363.0,51.7711,51.8203,51.6627,51.6923,31363.0
2024-09-06 10:55:00,52.48,52.54,52.47,52.51,33535.0,51.6923,51.7514,51.6824,51.7218,33535.0
2024-09-06 11:00:00,52.53,52.81,52.53,52.79,42767.0,51.7415,52.0173,51.7415,51.9976,42767.0
2024-09-06 11:05:00,52.8,52.81,52.69,52.71,18803.0,52.0075,52.0173,51.8991,51.9188,18803.0
2024-09-06 11:10:00,52.72,52.73,52.63,52.64,49995.0,51.9287,51.9385,51.84,51.8499,49995.0
2024-09-06 11:15:00,52.64,52.65,52.51,52.59,68336.0,51.8499,51.8597,51.7218,51.8006,68336.0
2024-09-06 11:20:00,52.6,52.64,52.58,52.6,47566.0,51.8105,51.8499,51.7908,51.8105,47566.0
2024-09-06 11:25:00,52.59,52.65,52.49,52.53,31328.0,51.8006,51.8597,51.7021,51.7415,31328.0
2024-09-06 11:30:00,52.53,52.59,52.5,52.54,51979.0,51.7415,51.8006,51.712,51.7514,51979.0
2024-09-06 11:35:00,52.53,52.53,52.43,52.44,18675.0,51.7415,51.7415,51.643,51.6529,18675.0
2024-09-06 11:40:00,52.45,52.48,52.4,52.43,17254.0,51.6627,51.6923,51.6135,51.643,17254.0
2024-09-06 11:45:00,52.42,52.48,52.34,52.47,26595.0,51.6332,51.6923,51.5544,51.6824,26595.0
2024-09-06 11:50:00,52.46,52.53,52.41,52.41,41787.0,51.6726,51.7415,51.6233,51.6233,41787.0
2024-09-06 11:55:00,52.41,52.5,52.41,52.48,28216.0,51.6233,51.712,51.6233,51.6923,28216.0
2024-09-06 12:00:00,52.48,52.55,52.48,52.51,18700.0,51.6923,51.7612,51.6923,51.7218,18700.0
2024-09-06 12:05:00,52.51,52.55,52.46,52.53,11573.0,51.7218,51.7612,51.6726,51.7415,11573.0
2024-09-06 12:10:00,52.52,52.59,52.52,52.57,12981.0,51.7317,51.8006,51.7317,51.7809,12981.0
2024-09-06 12:15:00,52.57,52.57,52.53,52.55,12197.0,51.7809,51.7809,51.7415,51.7612,12197.0
2024-09-06 12:20:00,52.55,52.64,52.54,52.64,9593.0,51.7612,51.8499,51.7514,51.8499,9593.0
2024-09-06 12:25:00,52.64,52.65,52.57,52.6,20056.0,51.8499,51.8597,51.7809,51.8105,20056.0
2024-09-06 12:30:00,52.6,52.66,52.59,52.65,14699.0,51.8105,51.8696,51.8006,51.8597,14699.0
2024-09-06 12:35:00,52.65,52.71,52.65,52.71,12441.0,51.8597,51.9188,51.8597,51.9188,12441.0
2024-09-06 12:40:00,52.71,52.8,52.71,52.78,33720.0,51.9188,52.0075,51.9188,51.9878,33720.0
2024-09-06 12:45:00,52.78,52.79,52.72,52.78,36727.0,51.9878,51.9976,51.9287,51.9878,36727.0
2024-09-06 12:50:00,52.77,52.86,52.75,52.86,16179.0,51.9779,52.0666,51.9582,52.0666,16179.0
2024-09-06 12:55:00,52.86,52.87,52.81,52.86,14825.0,52.0666,52.0764,52.0173,52.0666,14825.0
2024-09-06 13:00:00,52.86,52.99,52.85,52.95,39959.0,52.0666,52.1946,52.0567,52.1552,39959.0
2024-09-06 13:05:00,52.94,52.95,52.88,52.89,32082.0,52.1454,52.1552,52.0863,52.0961,32082.0
2024-09-06 13:10:00,52.89,52.93,52.87,52.89,35395.0,52.0961,52.1355,52.0764,52.0961,35395.0
2024-09-06 13:15:00,52.88,52.88,52.84,52.85,22454.0,52.0863,52.0863,52.0469,52.0567,22454.0
2024-09-06 13:20:00,52.85,52.85,52.79,52.84,27887.0,52.0567,52.0567,51.9976,52.0469,27887.0
2024-09-06 13:25:00,52.84,52.84,52.68,52.68,36313.0,52.0469,52.0469,51.8893,51.8893,36313.0
2024-09-06 13:30:00,52.68,52.72,52.65,52.68,27058.0,51.8893,51.9287,51.8597,51.8893,27058.0
2024-09-06 13:35:00,52.68,52.7,52.64,52.69,21813.0,51.8893,51.909,51.8499,51.8991,21813.0
2024-09-06 13:40:00,52.7,52.78,52.7,52.77,12445.0,51.909,51.9878,51.909,51.9779,12445.0
2024-09-06 13:45:00,52.78,52.8,52.75,52.75,11002.0,51.9878,52.0075,51.9582,51.9582,11002.0
2024-09-06 13:50:00,52.76,52.81,52.75,52.8,16074.0,51.9681,52.0173,51.9582,52.0075,16074.0
2024-09-06 13:55:00,52.8,52.84,52.8,52.83,19259.0,52.0075,52.0469,52.0075,52.037,19259.0
2024-09-06 14:00:00,52.84,52.84,52.77,52.78,14993.0,52.0469,52.0469,51.9779,51.9878,14993.0
2024-09-06 14:05:00,52.78,52.81,52.77,52.81,12553.0,51.9878,52.0173,51.9779,52.0173,12553.0
2024-09-06 14:10:00,52.81,52.82,52.74,52.75,16167.0,52.0173,52.0272,51.9484,51.9582,16167.0
2024-09-06 14:15:00,52.75,52.78,52.71,52.73,15257.0,51.9582,51.9878,51.9188,51.9385,15257.0
2024-09-06 14:20:00,52.73,52.74,52.65,52.66,23718.0,51.9385,51.9484,51.8597,51.8696,23718.0
2024-09-06 14:25:00,52.66,52.67,52.58,52.62,33378.0,51.8696,51.8794,51.7908,51.8302,33378.0
2024-09-06 14:30:00,52.62,52.63,52.58,52.59,24859.0,51.8302,51.84,51.7908,51.8006,24859.0
2024-09-06 14:35:00,52.59,52.59,52.49,52.5,43128.0,51.8006,51.8006,51.7021,51.712,43128.0
2024-09-06 14:40:00,52.49,52.55,52.49,52.5,30833.0,51.7021,51.7612,51.7021,51.712,30833.0
2024-09-06 14:45:00,52.5,52.5,52.46,52.46,13447.0,51.712,51.712,51.6726,51.6726,13447.0
2024-09-06 14:50:00,52.47,52.5,52.43,52.5,34492.0,51.6824,51.712,51.643,51.712,34492.0
2024-09-06 14:55:00,52.49,52.5,52.46,52.48,42300.0,51.7021,51.712,51.6726,51.6923,42300.0
2024-09-06 15:00:00,52.48,52.5,52.45,52.46,44535.0,51.6923,51.712,51.6627,51.6726,44535.0
2024-09-06 15:05:00,52.46,52.48,52.4,52.42,45917.0,51.6726,51.6923,51.6135,51.6332,45917.0
2024-09-06 15:10:00,52.43,52.43,52.38,52.4,47134.0,51.643,51.643,51.5938,51.6135,47134.0
2024-09-06 15:15:00,52.39,52.45,52.36,52.45,80013.0,51.6036,51.6627,51.5741,51.6627,80013.0
2024-09-06 15:20:00,52.44,52.45,52.38,52.4,37607.0,51.6529,51.6627,51.5938,51.6135,37607.0
2024-09-06 15:25:00,52.4,52.41,52.37,52.38,62897.0,51.6135,51.6233,51.5839,51.5938,62897.0
2024-09-06 15:30:00,52.38,52.4,52.3,52.32,39459.0,51.5938,51.6135,51.515,51.5347,39459.0
2024-09-06 15:35:00,52.33,52.33,52.24,52.28,38600.0,51.5445,51.5445,51.4559,51.4953,38600.0
2024-09-06 15:40:00,52.27,52.31,52.26,52.3,40973.0,51.4854,51.5248,51.4756,51.515,40973.0
2024-09-06 15:45:00,52.3,52.4,52.3,52.38,46304.0,51.515,51.6135,51.515,51.5938,46304.0
2024-09-06 15:50:00,52.39,52.4,52.33,52.37,106127.0,51.6036,51.6135,51.5445,51.5839,106127.0
2024-09-06 15:55:00,52.36,52.37,52.25,52.25,508965.0,51.5741,51.5839,51.4657,51.4657,508965.0
2024-09-09 09:30:00,52.12,52.35,52.03,52.15,86326.0,51.3377,51.5642,51.249,51.3672,86326.0
2024-09-09 09:35:00,52.13,52.21,51.95,52.17,86606.0,51.3475,51.4263,51.1702,51.3869,86606.0
2024-09-09 09:40:00,52.19,52.31,52.16,52.24,44124.0,51.4066,51.5248,51.3771,51.4559,44124.0
2024-09-09 09:45:00,52.25,52.4,52.2,52.4,106790.0,51.4657,51.6135,51.4165,51.6135,106790.0
2024-09-09 09:50:00,52.39,52.5,52.33,52.48,33398.0,51.6036,51.712,51.5445,51.6923,33398.0
2024-09-09 09:55:00,52.48,52.58,52.4,52.42,44502.0,51.6923,51.7908,51.6135,51.6332,44502.0
2024-09-09 10:00:00,52.43,52.44,52.2,52.21,24465.0,51.643,51.6529,51.4165,51.4263,24465.0
2024-09-09 10:05:00,52.22,52.31,52.14,52.15,35556.0,51.4362,51.5248,51.3574,51.3672,35556.0
2024-09-09 10:10:00,52.16,52.19,52.11,52.13,42796.0,51.3771,51.4066,51.3278,51.3475,42796.0
2024-09-09 10:15:00,52.13,52.25,52.12,52.23,53043.0,51.3475,51.4657,51.3377,51.446,53043.0
2024-09-09 10:20:00,52.23,52.28,52.17,52.26,63634.0,51.446,51.4953,51.3869,51.4756,63634.0
2024-09-09 10:25:00,52.26,52.4,52.25,52.35,24029.0,51.4756,51.6135,51.4657,51.5642,24029.0
2024-09-09 10:30:00,52.35,52.39,52.3,52.32,27974.0,51.5642,51.6036,51.515,51.5347,27974.0
2024-09-09 10:35:00,52.33,52.37,52.29,52.32,67295.0,51.5445,51.5839,51.5051,51.5347,67295.0
2024-09-09 10:40:00,52.32,52.41,52.3,52.36,24285.0,51.5347,51.6233,51.515,51.5741,24285.0
2024-09-09 10:45:00,52.37,52.41,52.33,52.38,44341.0,51.5839,51.6233,51.5445,51.5938,44341.0
2024-09-09 10:50:00,52.37,52.4,52.33,52.4,28466.0,51.5839,51.6135,51.5445,51.6135,28466.0
2024-09-09 10:55:00,52.39,52.46,52.38,52.42,45521.0,51.6036,51.6726,51.5938,51.6332,45521.0
2024-09-09 11:00:00,52.43,52.43,52.35,52.35,19526.0,51.643,51.643,51.5642,51.5642,19526.0
2024-09-09 11:05:00,52.36,52.37,52.33,52.35,19662.0,51.5741,51.5839,51.5445,51.5642,19662.0
2024-09-09 11:10:00,52.34,52.35,52.29,52.32,15641.0,51.5544,51.5642,51.5051,51.5347,15641.0
2024-09-09 11:15:00,52.31,52.31,52.18,52.19,21724.0,51.5248,51.5248,51.3968,51.4066,21724.0
2024-09-09 11:20:00,52.19,52.24,52.17,52.19,12473.0,51.4066,51.4559,51.3869,51.4066,12473.0
2024-09-09 11:25:00,52.18,52.21,52.16,52.2,16085.0,51.3968,51.4263,51.3771,51.4165,16085.0
2024-09-09 11:30:00,52.2,52.28,52.18,52.23,15580.0,51.4165,51.4953,51.3968,51.446,15580.0
2024-09-09 11:35:00,52.23,52.25,52.21,52.22,18753.0,51.446,51.4657,51.4263,51.4362,18753.0
2024-09-09 11:40:00,52.21,52.24,52.19,52.22,18621.0,51.4263,51.4559,51.4066,51.4362,18621.0
2024-09-09 11:45:00,52.22,52.27,52.19,52.25,21509.0,51.4362,51.4854,51.4066,51.4657,21509.0
2024-09-09 11:50:00,52.25,52.28,52.22,52.24,30394.0,51.4657,51.4953,51.4362,51.4559,30394.0
2024-09-09 11:55:00,52.23,52.23,52.15,52.16,19301.0,51.446,51.446,51.3672,51.3771,19301.0
2024-09-09 12:00:00,52.16,52.19,52.15,52.18,20940.0,51.3771,51.4066,51.3672,51.3968,20940.0
2024-09-09 12:05:00,52.18,52.2,52.15,52.16,24984.0,51.3968,51.4165,51.3672,51.3771,24984.0
2024-09-09 12:10:00,52.17,52.21,52.15,52.21,15717.0,51.3869,51.4263,51.3672,51.4263,15717.0
2024-09-09 12:15:00,52.21,52.21,52.17,52.21,31116.0,51.4263,51.4263,51.3869,51.4263,31116.0
2024-09-09 12:20:00,52.21,52.21,52.14,52.15,22071.0,51.4263,51.4263,51.3574,51.3672,22071.0
2024-09-09 12:25:00,52.16,52.18,52.14,52.16,21013.0,51.3771,51.3968,51.3574,51.3771,21013.0
2024-09-09 12:30:00,52.16,52.19,52.15,52.16,24019.0,51.3771,51.4066,51.3672,51.3771,24019.0
2024-09-09 12:35:00,52.16,52.33,52.16,52.33,28159.0,51.3771,51.5445,51.3771,51.5445,28159.0
2024-09-09 12:40:00,52.33,52.33,52.28,52.3,18441.0,51.5445,51.5445,51.4953,51.515,18441.0
2024-09-09 12:45:00,52.3,52.35,52.3,52.34,11663.0,51.515,51.5642,51.515,51.5544,11663.0
2024-09-09 12:50:00,52.34,52.35,52.31,52.33,22309.0,51.5544,51.5642,51.5248,51.5445,22309.0
2024-09-09 12:55:00,52.33,52.4,52.32,52.38,14472.0,51.5445,51.6135,51.5347,51.5938,14472.0
2024-09-09 13:00:00,52.37,52.37,52.33,52.34,21255.0,51.5839,51.5839,51.5445,51.5544,21255.0
2024-09-09 13:05:00,52.33,52.34,52.31,52.32,13142.0,51.5445,51.5544,51.5248,51.5347,13142.0
2024-09-09 13:10:00,52.32,52.34,52.31,52.32,19131.0,51.5347,51.5544,51.5248,51.5347,19131.0
2024-09-09 13:15:00,52.33,52.33,52.29,52.3,17021.0,51.5445,51.5445,51.5051,51.515,17021.0
2024-09-09 13:20:00,52.3,52.32,52.29,52.3,18322.0,51.515,51.5347,51.5051,51.515,18322.0
2024-09-09 13:25:00,52.3,52.32,52.29,52.3,19096.0,51.515,51.5347,51.5051,51.515,19096.0
2024-09-09 13:30:00,52.3,52.31,52.26,52.3,34187.0,51.515,51.5248,51.4756,51.515,34187.0
2024-09-09 13:35:00,52.3,52.4,52.29,52.38,30254.0,51.515,51.6135,51.5051,51.5938,30254.0
2024-09-09 13:40:00,52.39,52.42,52.36,52.38,19587.0,51.6036,51.6332,51.5741,51.5938,19587.0
2024-09-09 13:45:00,52.37,52.4,52.36,52.37,20847.0,51.5839,51.6135,51.5741,51.5839,20847.0
2024-09-09 13:50:00,52.36,52.39,52.34,52.39,19471.0,51.5741,51.6036,51.5544,51.6036,19471.0
2024-09-09 13:55:00,52.39,52.43,52.38,52.41,17451.0,51.6036,51.643,51.5938,51.6233,17451.0
2024-09-09 14:00:00,52.41,52.42,52.37,52.38,31167.0,51.6233,51.6332,51.5839,51.5938,31167.0
2024-09-09 14:05:00,52.39,52.43,52.37,52.37,19170.0,51.6036,51.643,51.5839,51.5839,19170.0
2024-09-09 14:10:00,52.37,52.39,52.36,52.38,19817.0,51.5839,51.6036,51.5741,51.5938,19817.0
2024-09-09 14:15:00,52.37,52.39,52.34,52.38,23185.0,51.5839,51.6036,51.5544,51.5938,23185.0
2024-09-09 14:20:00,52.38,52.38,52.33,52.37,24115.0,51.5938,51.5938,51.5445,51.5839,24115.0
2024-09-09 14:25:00,52.36,52.39,52.34,52.37,28750.0,51.5741,51.6036,51.5544,51.5839,28750.0
2024-09-09 14:30:00,52.37,52.39,52.35,52.37,12323.0,51.5839,51.6036,51.5642,51.5839,12323.0
2024-09-09 14:35:00,52.37,52.38,52.32,52.33,34214.0,51.5839,51.5938,51.5347,51.5445,34214.0
2024-09-09 14:40:00,52.33,52.43,52.32,52.41,31816.0,51.5445,51.643,51.5347,51.6233,31816.0
2024-09-09 14:45:00,52.41,52.43,52.38,52.4,20273.0,51.6233,51.643,51.5938,51.6135,20273.0
2024-09-09 14:50:00,52.41,52.41,52.38,52.38,23845.0,51.6233,51.6233,51.5938,51.5938,23845.0
2024-09-09 14:55:00,52.39,52.44,52.38,52.4,34640.0,51.6036,51.6529,51.5938,51.6135,34640.0
2024-09-09 15:00:00,52.4,52.41,52.37,52.38,52446.0,51.6135,51.6233,51.5839,51.5938,52446.0
2024-09-09 15:05:00,52.38,52.38,52.27,52.29,54229.0,51.5938,51.5938,51.4854,51.5051,54229.0
2024-09-09 15:10:00,52.29,52.33,52.23,52.3,171127.0,51.5051,51.5445,51.446,51.515,171127.0
2024-09-09 15:15:00,52.31,52.31,52.27,52.28,34618.0,51.5248,51.5248,51.4854,51.4953,34618.0
2024-09-09 15:20:00,52.28,52.28,52.23,52.25,38132.0,51.4953,51.4953,51.446,51.4657,38132.0
2024-09-09 15:25:00,52.25,52.27,52.16,52.18,88306.0,51.4657,51.4854,51.3771,51.3968,88306.0
2024-09-09 15:30:00,52.18,52.18,52.06,52.1,44676.0,51.3968,51.3968,51.2786,51.318,44676.0
2024-09-09 15:35:00,52.1,52.13,52.01,52.04,39788.0,51.318,51.3475,51.2293,51.2589,39788.0
2024-09-09 15:40:00,52.03,52.03,51.93,51.96,54757.0,51.249,51.249,51.1505,51.1801,54757.0
2024-09-09 15:45:00,51.95,51.97,51.89,51.94,49765.0,51.1702,51.1899,51.1111,51.1604,49765.0
2024-09-09 15:50:00,51.95,51.99,51.91,51.97,114815.0,51.1702,51.2096,51.1308,51.1899,114815.0
2024-09-09 15:55:00,51.97,52.01,51.91,51.97,433022.0,51.1899,51.2293,51.1308,51.1899,433022.0
2024-09-10 09:30:00,52.23,52.24,51.79,51.87,65094.0,51.446,51.4559,51.0126,51.0914,65094.0
2024-09-10 09:35:00,51.86,52.01,51.82,51.91,70547.0,51.0816,51.2293,51.0422,51.1308,70547.0
2024-09-10 09:40:00,51.91,51.98,51.77,51.93,46733.0,51.1308,51.1998,50.9929,51.1505,46733.0
2024-09-10 09:45:00,51.94,51.97,51.85,51.93,36753.0,51.1604,51.1899,51.0717,51.1505,36753.0
2024-09-10 09:50:00,51.93,52.1,51.91,52.05,33025.0,51.1505,51.318,51.1308,51.2687,33025.0
2024-09-10 09:55:00,52.05,52.16,51.99,52.13,34990.0,51.2687,51.3771,51.2096,51.3475,34990.0
2024-09-10 10:00:00,52.12,52.15,52.04,52.14,33684.0,51.3377,51.3672,51.2589,51.3574,33684.0
2024-09-10 10:05:00,52.12,52.14,52.07,52.14,37092.0,51.3377,51.3574,51.2884,51.3574,37092.0
2024-09-10 10:10:00,52.14,52.17,52.03,52.07,34031.0,51.3574,51.3869,51.249,51.2884,34031.0
2024-09-10 10:15:00,52.08,52.2,52.05,52.18,32741.0,51.2983,51.4165,51.2687,51.3968,32741.0
2024-09-10 10:20:00,52.16,52.17,52.1,52.11,32238.0,51.3771,51.3869,51.318,51.3278,32238.0
2024-09-10 10:25:00,52.11,52.21,52.07,52.18,30974.0,51.3278,51.4263,51.2884,51.3968,30974.0
2024-09-10 10:30:00,52.16,52.18,52.13,52.16,27284.0,51.3771,51.3968,51.3475,51.3771,27284.0
2024-09-10 10:35:00,52.16,52.19,52.12,52.19,20114.0,51.3771,51.4066,51.3377,51.4066,20114.0
2024-09-10 10:40:00,52.19,52.37,52.17,52.3,25263.0,51.4066,51.5839,51.3869,51.515,25263.0
2024-09-10 10:45:00,52.3,52.31,52.18,52.2,17123.0,51.515,51.5248,51.3968,51.4165,17123.0
2024-09-10 10:50:00,52.2,52.34,52.18,52.34,33490.0,51.4165,51.5544,51.3968,51.5544,33490.0
2024-09-10 10:55:00,52.34,52.39,52.31,52.32,30151.0,51.5544,51.6036,51.5248,51.5347,30151.0
2024-09-10 11:00:00,52.31,52.32,52.24,52.3,22206.0,51.5248,51.5347,51.4559,51.515,22206.0
2024-09-10 11:05:00,52.3,52.41,52.26,52.37,19687.0,51.515,51.6233,51.4756,51.5839,19687.0
2024-09-10 11:10:00,52.37,52.41,52.32,52.33,51914.0,51.5839,51.6233,51.5347,51.5445,51914.0
2024-09-10 11:15:00,52.33,52.37,52.32,52.34,11384.0,51.5445,51.5839,51.5347,51.5544,11384.0
2024-09-10 11:20:00,52.34,52.34,52.28,52.28,17042.0,51.5544,51.5544,51.4953,51.4953,17042.0
2024-09-10 11:25:00,52.29,52.38,52.28,52.33,36812.0,51.5051,51.5938,51.4953,51.5445,36812.0
2024-09-10 11:30:00,52.33,52.33,52.27,52.32,15820.0,51.5445,51.5445,51.4854,51.5347,15820.0
2024-09-10 11:35:00,52.32,52.34,52.29,52.3,10981.0,51.5347,51.5544,51.5051,51.515,10981.0
2024-09-10 11:40:00,52.3,52.33,52.28,52.32,16893.0,51.515,51.5445,51.4953,51.5347,16893.0
2024-09-10 11:45:00,52.31,52.32,52.24,52.24,20939.0,51.5248,51.5347,51.4559,51.4559,20939.0
2024-09-10 11:50:00,52.23,52.28,52.21,52.28,19409.0,51.446,51.4953,51.4263,51.4953,19409.0
2024-09-10 11:55:00,52.29,52.36,52.27,52.28,16234.0,51.5051,51.5741,51.4854,51.4953,16234.0
2024-09-10 12:00:00,52.27,52.29,52.2,52.22,22944.0,51.4854,51.5051,51.4165,51.4362,22944.0
2024-09-10 12:05:00,52.22,52.24,52.19,52.2,15850.0,51.4362,51.4559,51.4066,51.4165,15850.0
2024-09-10 12:10:00,52.2,52.22,52.18,52.2,15532.0,51.4165,51.4362,51.3968,51.4165,15532.0
2024-09-10 12:15:00,52.2,52.24,52.17,52.23,13794.0,51.4165,51.4559,51.3869,51.446,13794.0
2024-09-10 12:20:00,52.24,52.27,52.2,52.25,55490.0,51.4559,51.4854,51.4165,51.4657,55490.0
2024-09-10 12:25:00,52.25,52.3,52.24,52.27,25285.0,51.4657,51.515,51.4559,51.4854,25285.0
2024-09-10 12:30:00,52.28,52.31,52.27,52.3,23315.0,51.4953,51.5248,51.4854,51.515,23315.0
2024-09-10 12:35:00,52.3,52.32,52.25,52.25,14374.0,51.515,51.5347,51.4657,51.4657,14374.0
2024-09-10 12:40:00,52.25,52.25,52.2,52.22,17377.0,51.4657,51.4657,51.4165,51.4362,17377.0
2024-09-10 12:45:00,52.22,52.24,52.2,52.21,13114.0,51.4362,51.4559,51.4165,51.4263,13114.0
2024-09-10 12:50:00,52.21,52.25,52.2,52.25,9783.0,51.4263,51.4657,51.4165,51.4657,9783.0
2024-09-10 12:55:00,52.25,52.26,52.2,52.22,17876.0,51.4657,51.4756,51.4165,51.4362,17876.0
2024-09-10 13:00:00,52.23,52.26,52.21,52.25,11082.0,51.446,51.4756,51.4263,51.4657,11082.0
2024-09-10 13:05:00,52.25,52.32,52.24,52.32,11299.0,51.4657,51.5347,51.4559,51.5347,11299.0
2024-09-10 13:10:00,52.32,52.32,52.25,52.28,18567.0,51.5347,51.5347,51.4657,51.4953,18567.0
2024-09-10 13:15:00,52.28,52.3,52.28,52.28,12592.0,51.4953,51.515,51.4953,51.4953,12592.0
2024-09-10 13:20:00,52.28,52.28,52.23,52.26,11690.0,51.4953,51.4953,51.446,51.4756,11690.0
2024-09-10 13:25:00,52.25,52.25,52.21,52.22,12085.0,51.4657,51.4657,51.4263,51.4362,12085.0
2024-09-10 13:30:00,52.22,52.28,52.21,52.26,16452.0,51.4362,51.4953,51.4263,51.4756,16452.0
2024-09-10 13:35:00,52.26,52.33,52.25,52.33,16579.0,51.4756,51.5445,51.4657,51.5445,16579.0
2024-09-10 13:40:00,52.34,52.37,52.28,52.3,24764.0,51.5544,51.5839,51.4953,51.515,24764.0
2024-09-10 13:45:00,52.3,52.3,52.28,52.3,11824.0,51.515,51.515,51.4953,51.515,11824.0
2024-09-10 13:50:00,52.3,52.33,52.26,52.27,12360.0,51.515,51.5445,51.4756,51.4854,12360.0
2024-09-10 13:55:00,52.27,52.35,52.26,52.34,17953.0,51.4854,51.5642,51.4756,51.5544,17953.0
2024-09-10 14:00:00,52.34,52.35,52.3,52.3,27083.0,51.5544,51.5642,51.515,51.515,27083.0
2024-09-10 14:05:00,52.3,52.35,52.29,52.35,16868.0,51.515,51.5642,51.5051,51.5642,16868.0
2024-09-10 14:10:00,52.35,52.35,52.29,52.3,18743.0,51.5642,51.5642,51.5051,51.515,18743.0
2024-09-10 14:15:00,52.29,52.33,52.28,52.32,27935.0,51.5051,51.5445,51.4953,51.5347,27935.0
2024-09-10 14:20:00,52.32,52.37,52.31,52.35,25707.0,51.5347,51.5839,51.5248,51.5642,25707.0
2024-09-10 14:25:00,52.36,52.38,52.35,52.36,16057.0,51.5741,51.5938,51.5642,51.5741,16057.0
2024-09-10 14:30:00,52.36,52.41,52.36,52.4,24884.0,51.5741,51.6233,51.5741,51.6135,24884.0
2024-09-10 14:35:00,52.4,52.4,52.27,52.27,75718.0,51.6135,51.6135,51.4854,51.4854,75718.0
2024-09-10 14:40:00,52.28,52.28,52.22,52.27,20986.0,51.4953,51.4953,51.4362,51.4854,20986.0
2024-09-10 14:45:00,52.27,52.3,52.26,52.29,19100.0,51.4854,51.515,51.4756,51.5051,19100.0
2024-09-10 14:50:00,52.29,52.3,52.25,52.26,20778.0,51.5051,51.515,51.4657,51.4756,20778.0
2024-09-10 14:55:00,52.25,52.37,52.25,52.36,39510.0,51.4657,51.5839,51.4657,51.5741,39510.0
2024-09-10 15:00:00,52.35,52.39,52.34,52.39,21559.0,51.5642,51.6036,51.5544,51.6036,21559.0
2024-09-10 15:05:00,52.38,52.42,52.37,52.4,36056.0,51.5938,51.6332,51.5839,51.6135,36056.0
2024-09-10 15:10:00,52.4,52.49,52.39,52.48,43027.0,51.6135,51.7021,51.6036,51.6923,43027.0
2024-09-10 15:15:00,52.48,52.5,52.44,52.46,39786.0,51.6923,51.712,51.6529,51.6726,39786.0
2024-09-10 15:20:00,52.45,52.53,52.44,52.53,35851.0,51.6627,51.7415,51.6529,51.7415,35851.0
2024-09-10 15:25:00,52.53,52.53,52.44,52.45,50097.0,51.7415,51.7415,51.6529,51.6627,50097.0
2024-09-10 15:30:00,52.44,52.45,52.4,52.41,40587.0,51.6529,51.6627,51.6135,51.6233,40587.0
2024-09-10 15:35:00,52.43,52.49,52.42,52.45,34372.0,51.643,51.7021,51.6332,51.6627,34372.0
2024-09-10 15:40:00,52.45,52.46,52.42,52.44,31114.0,51.6627,51.6726,51.6332,51.6529,31114.0
2024-09-10 15:45:00,52.45,52.46,52.42,52.43,28938.0,51.6627,51.6726,51.6332,51.643,28938.0
2024-09-10 15:50:00,52.44,52.46,52.34,52.37,112402.0,51.6529,51.6726,51.5544,51.5839,112402.0
2024-09-10 15:55:00,52.38,52.43,52.31,52.33,357950.0,51.5938,51.643,51.5248,51.5445,357950.0
2024-09-11 09:30:00,51.51,51.77,51.48,51.72,118431.0,50.7368,50.9929,50.7073,50.9437,118431.0
2024-09-11 09:35:00,51.75,51.77,51.33,51.34,56638.0,50.9732,50.9929,50.5595,50.5694,56638.0
2024-09-11 09:40:00,51.38,51.41,51.14,51.19,37430.0,50.6088,50.6383,50.3724,50.4216,37430.0
2024-09-11 09:45:00,51.16,51.24,51.06,51.11,37815.0,50.3921,50.4709,50.2936,50.3428,37815.0
2024-09-11 09:50:00,51.1,51.15,51.04,51.14,29356.0,50.333,50.3822,50.2739,50.3724,29356.0
2024-09-11 09:55:00,51.11,51.15,50.99,51.03,33054.0,50.3428,50.3822,50.2246,50.264,33054.0
2024-09-11 10:00:00,51.01,51.01,50.73,50.76,41945.0,50.2443,50.2443,49.9685,49.9981,41945.0
2024-09-11 10:05:00,50.77,50.97,50.77,50.94,35857.0,50.0079,50.2049,50.0079,50.1754,35857.0
2024-09-11 10:10:00,50.94,51.04,50.9,51.03,61923.0,50.1754,50.2739,50.136,50.264,61923.0
2024-09-11 10:15:00,51.03,51.05,50.83,50.85,34053.0,50.264,50.2837,50.067,50.0867,34053.0
2024-09-11 10:20:00,50.85,50.87,50.79,50.8,27083.0,50.0867,50.1064,50.0276,50.0375,27083.0
2024-09-11 10:25:00,50.8,50.8,50.69,50.72,19772.0,50.0375,50.0375,49.9291,49.9587,19772.0
2024-09-11 10:30:00,50.73,50.76,50.7,50.73,27676.0,49.9685,49.9981,49.939,49.9685,27676.0
2024-09-11 10:35:00,50.74,50.82,50.74,50.81,22584.0,49.9784,50.0572,49.9784,50.0473,22584.0
2024-09-11 10:40:00,50.81,50.83,50.78,50.82,16075.0,50.0473,50.067,50.0178,50.0572,16075.0
2024-09-11 10:45:00,50.83,50.84,50.75,50.78,17287.0,50.067,50.0769,49.9882,50.0178,17287.0
2024-09-11 10:50:00,50.77,50.87,50.76,50.83,14506.0,50.0079,50.1064,49.9981,50.067,14506.0
2024-09-11 10:55:00,50.83,50.9,50.83,50.9,23245.0,50.067,50.136,50.067,50.136,23245.0
2024-09-11 11:00:00,50.9,50.9,50.83,50.88,20191.0,50.136,50.136,50.067,50.1163,20191.0
2024-09-11 11:05:00,50.87,50.94,50.83,50.93,17187.0,50.1064,50.1754,50.067,50.1655,17187.0
2024-09-11 11:10:00,50.94,50.96,50.9,50.94,25478.0,50.1754,50.1951,50.136,50.1754,25478.0
2024-09-11 11:15:00,50.94,50.96,50.89,50.9,17517.0,50.1754,50.1951,50.1261,50.136,17517.0
2024-09-11 11:20:00,50.9,50.98,50.9,50.98,14775.0,50.136,50.2148,50.136,50.2148,14775.0
2024-09-11 11:25:00,50.97,51.07,50.97,51.06,18428.0,50.2049,50.3034,50.2049,50.2936,18428.0
2024-09-11 11:30:00,51.06,51.07,50.99,51.04,17167.0,50.2936,50.3034,50.2246,50.2739,17167.0
2024-09-11 11:35:00,51.04,51.06,50.98,50.98,15876.0,50.2739,50.2936,50.2148,50.2148,15876.0
2024-09-11 11:40:00,50.99,51.07,50.99,51.07,29138.0,50.2246,50.3034,50.2246,50.3034,29138.0
2024-09-11 11:45:00,51.06,51.07,50.99,51.0,11539.0,50.2936,50.3034,50.2246,50.2345,11539.0
2024-09-11 11:50:00,50.99,50.99,50.94,50.96,18193.0,50.2246,50.2246,50.1754,50.1951,18193.0
2024-09-11 11:55:00,50.96,50.97,50.9,50.94,18782.0,50.1951,50.2049,50.136,50.1754,18782.0
2024-09-11 12:00:00,50.93,50.95,50.9,50.93,29465.0,50.1655,50.1852,50.136,50.1655,29465.0
2024-09-11 12:05:00,50.93,51.04,50.93,51.01,52495.0,50.1655,50.2739,50.1655,50.2443,52495.0
2024-09-11 12:10:00,51.01,51.03,50.89,50.93,15295.0,50.2443,50.264,50.1261,50.1655,15295.0
2024-09-11 12:15:00,50.94,50.95,50.86,50.89,29789.0,50.1754,50.1852,50.0966,50.1261,29789.0
2024-09-11 12:20:00,50.89,50.92,50.87,50.91,19663.0,50.1261,50.1557,50.1064,50.1458,19663.0
2024-09-11 12:25:00,50.9,50.97,50.89,50.97,20529.0,50.136,50.2049,50.1261,50.2049,20529.0
2024-09-11 12:30:00,50.97,50.98,50.89,50.94,20725.0,50.2049,50.2148,50.1261,50.1754,20725.0
2024-09-11 12:35:00,50.94,50.95,50.89,50.93,14486.0,50.1754,50.1852,50.1261,50.1655,14486.0
2024-09-11 12:40:00,50.93,50.95,50.89,50.95,16250.0,50.1655,50.1852,50.1261,50.1852,16250.0
2024-09-11 12:45:00,50.95,51.03,50.93,51.02,28305.0,50.1852,50.264,50.1655,50.2542,28305.0
2024-09-11 12:50:00,51.03,51.06,51.01,51.03,24298.0,50.264,50.2936,50.2443,50.264,24298.0
2024-09-11 12:55:00,51.03,51.11,51.02,51.07,15047.0,50.264,50.3428,50.2542,50.3034,15047.0
2024-09-11 13:00:00,51.07,51.11,51.06,51.07,15355.0,50.3034,50.3428,50.2936,50.3034,15355.0
2024-09-11 13:05:00,51.08,51.14,51.08,51.13,19527.0,50.3133,50.3724,50.3133,50.3625,19527.0
2024-09-11 13:10:00,51.13,51.16,51.1,51.1,21235.0,50.3625,50.3921,50.333,50.333,21235.0
2024-09-11 13:15:00,51.1,51.11,51.07,51.08,16182.0,50.333,50.3428,50.3034,50.3133,16182.0
2024-09-11 13:20:00,51.08,51.09,51.02,51.04,32172.0,50.3133,50.3231,50.2542,50.2739,32172.0
2024-09-11 13:25:00,51.03,51.08,50.99,50.99,22056.0,50.264,50.3133,50.2246,50.2246,22056.0
2024-09-11 13:30:00,51.0,51.12,50.99,51.12,32485.0,50.2345,50.3527,50.2246,50.3527,32485.0
2024-09-11 13:35:00,51.12,51.16,51.1,51.13,27097.0,50.3527,50.3921,50.333,50.3625,27097.0
2024-09-11 13:40:00,51.13,51.18,51.12,51.16,34900.0,50.3625,50.4118,50.3527,50.3921,34900.0
2024-09-11 13:45:00,51.16,51.17,51.12,51.14,29694.0,50.3921,50.4019,50.3527,50.3724,29694.0
2024-09-11 13:50:00,51.14,51.14,51.05,51.07,42242.0,50.3724,50.3724,50.2837,50.3034,42242.0
2024-09-11 13:55:00,51.06,51.07,50.99,51.05,27356.0,50.2936,50.3034,50.2246,50.2837,27356.0
2024-09-11 14:00:00,51.05,51.07,50.99,51.07,25794.0,50.2837,50.3034,50.2246,50.3034,25794.0
2024-09-11 14:05:00,51.06,51.08,51.03,51.06,17589.0,50.2936,50.3133,50.264,50.2936,17589.0
2024-09-11 14:10:00,51.07,51.08,51.02,51.04,26215.0,50.3034,50.3133,50.2542,50.2739,26215.0
2024-09-11 14:15:00,51.04,51.08,51.04,51.04,18673.0,50.2739,50.3133,50.2739,50.2739,18673.0
2024-09-11 14:20:00,51.05,51.05,51.02,51.04,20993.0,50.2837,50.2837,50.2542,50.2739,20993.0
2024-09-11 14:25:00,51.05,51.05,50.99,51.02,32993.0,50.2837,50.2837,50.2246,50.2542,32993.0
2024-09-11 14:30:00,51.0,51.14,50.99,51.12,32085.0,50.2345,50.3724,50.2246,50.3527,32085.0
2024-09-11 14:35:00,51.12,51.16,51.08,51.15,48083.0,50.3527,50.3921,50.3133,50.3822,48083.0
2024-09-11 14:40:00,51.16,51.19,51.14,51.19,25206.0,50.3921,50.4216,50.3724,50.4216,25206.0
2024-09-11 14:45:00,51.18,51.21,51.15,51.17,33453.0,50.4118,50.4413,50.3822,50.4019,33453.0
2024-09-11 14:50:00,51.18,51.18,51.14,51.16,31100.0,50.4118,50.4118,50.3724,50.3921,31100.0
2024-09-11 14:55:00,51.16,51.2,51.15,51.18,25228.0,50.3921,50.4315,50.3822,50.4118,25228.0
2024-09-11 15:00:00,51.18,51.19,51.15,51.18,39295.0,50.4118,50.4216,50.3822,50.4118,39295.0
2024-09-11 15:05:00,51.18,51.21,51.14,51.14,49811.0,50.4118,50.4413,50.3724,50.3724,49811.0
2024-09-11 15:10:00,51.15,51.16,51.12,51.14,27477.0,50.3822,50.3921,50.3527,50.3724,27477.0
2024-09-11 15:15:00,51.14,51.2,51.13,51.19,75249.0,50.3724,50.4315,50.3625,50.4216,75249.0
2024-09-11 15:20:00,51.19,51.22,51.15,51.22,32992.0,50.4216,50.4512,50.3822,50.4512,32992.0
2024-09-11 15:25:00,51.22,51.24,51.2,51.23,46826.0,50.4512,50.4709,50.4315,50.461,46826.0
2024-09-11 15:30:00,51.23,51.26,51.19,51.23,81415.0,50.461,50.4906,50.4216,50.461,81415.0
2024-09-11 15:35:00,51.23,51.34,51.23,51.32,75897.0,50.461,50.5694,50.461,50.5497,75897.0
2024-09-11 15:40:00,51.32,51.32,51.24,51.29,113490.0,50.5497,50.5497,50.4709,50.5201,113490.0
2024-09-11 15:45:00,51.29,51.35,51.27,51.3,83269.0,50.5201,50.5792,50.5004,50.53,83269.0
2024-09-11 15:50:00,51.3,51.42,51.27,51.41,274898.0,50.53,50.6482,50.5004,50.6383,274898.0
2024-09-11 15:55:00,51.41,51.56,51.41,51.5,512441.0,50.6383,50.7861,50.6383,50.727,512441.0
2024-09-12 09:30:00,52.38,52.43,51.52,51.62,264625.0,51.5938,51.643,50.7467,50.8452,264625.0
2024-09-12 09:35:00,51.62,53.04,51.55,52.75,207682.0,50.8452,52.2439,50.7762,51.9582,207682.0
2024-09-12 09:40:00,52.79,53.29,52.76,53.09,136415.0,51.9976,52.4901,51.9681,52.2931,136415.0
2024-09-12 09:45:00,53.12,53.49,53.01,53.43,157121.0,52.3227,52.6871,52.2143,52.628,157121.0
2024-09-12 09:50:00,53.43,53.51,53.26,53.38,146945.0,52.628,52.7068,52.4606,52.5788,146945.0
2024-09-12 09:55:00,53.39,53.49,53.2,53.26,64938.0,52.5886,52.6871,52.4015,52.4606,64938.0
2024-09-12 10:00:00,53.23,53.24,52.85,53.12,132896.0,52.431,52.4409,52.0567,52.3227,132896.0
2024-09-12 10:05:00,53.11,53.33,53.05,53.16,113552.0,52.3128,52.5295,52.2537,52.3621,113552.0
2024-09-12 10:10:00,53.18,53.48,53.16,53.43,106736.0,52.3818,52.6773,52.3621,52.628,106736.0
2024-09-12 10:15:00,53.44,53.47,53.04,53.21,81995.0,52.6379,52.6674,52.2439,52.4113,81995.0
2024-09-12 10:20:00,53.19,53.21,52.94,53.2,61211.0,52.3916,52.4113,52.1454,52.4015,61211.0
2024-09-12 10:25:00,53.19,53.29,53.06,53.2,65339.0,52.3916,52.4901,52.2636,52.4015,65339.0
2024-09-12 10:30:00,53.18,53.24,52.99,53.07,41160.0,52.3818,52.4409,52.1946,52.2734,41160.0
2024-09-12 10:35:00,53.08,53.39,53.04,53.38,99623.0,52.2833,52.5886,52.2439,52.5788,99623.0
2024-09-12 10:40:00,53.39,53.5,53.33,53.48,102890.0,52.5886,52.697,52.5295,52.6773,102890.0
2024-09-12 10:45:00,53.48,54.33,53.48,54.32,197878.0,52.6773,53.5145,52.6773,53.5046,197878.0
2024-09-12 10:50:00,54.32,54.69,54.32,54.5,270748.0,53.5046,53.8691,53.5046,53.6819,270748.0
2024-09-12 10:55:00,54.47,54.79,54.47,54.65,146370.0,53.6524,53.9676,53.6524,53.8297,146370.0
2024-09-12 11:00:00,54.66,54.78,54.51,54.65,105931.0,53.8395,53.9577,53.6918,53.8297,105931.0
2024-09-12 11:05:00,54.64,54.92,54.63,54.9,77754.0,53.8198,54.0956,53.81,54.0759,77754.0
2024-09-12 11:10:00,54.9,54.96,54.71,54.9,121906.0,54.0759,54.135,53.8888,54.0759,121906.0
2024-09-12 11:15:00,54.91,54.98,54.77,54.79,49711.0,54.0858,54.1547,53.9479,53.9676,49711.0
2024-09-12 11:20:00,54.78,54.96,54.77,54.79,64809.0,53.9577,54.135,53.9479,53.9676,64809.0
2024-09-12 11:25:00,54.78,54.98,54.75,54.82,82116.0,53.9577,54.1547,53.9282,53.9971,82116.0
2024-09-12 11:30:00,54.84,54.84,54.58,54.71,60732.0,54.0168,54.0168,53.7607,53.8888,60732.0
2024-09-12 11:35:00,54.71,54.89,54.66,54.8,49453.0,53.8888,54.0661,53.8395,53.9774,49453.0
2024-09-12 11:40:00,54.82,54.84,54.62,54.72,55795.0,53.9971,54.0168,53.8001,53.8986,55795.0
2024-09-12 11:45:00,54.73,54.75,54.43,54.48,97527.0,53.9085,53.9282,53.613,53.6622,97527.0
2024-09-12 11:50:00,54.48,54.48,54.33,54.37,94646.0,53.6622,53.6622,53.5145,53.5539,94646.0
2024-09-12 11:55:00,54.37,54.47,54.33,54.4,68734.0,53.5539,53.6524,53.5145,53.5834,68734.0
2024-09-12 12:00:00,54.4,54.54,54.39,54.46,264300.0,53.5834,53.7213,53.5736,53.6425,264300.0
2024-09-12 12:05:00,54.45,54.48,54.28,54.36,70367.0,53.6327,53.6622,53.4652,53.544,70367.0
2024-09-12 12:10:00,54.36,54.36,54.14,54.21,79395.0,53.544,53.544,53.3273,53.3963,79395.0
2024-09-12 12:15:00,54.2,54.2,54.09,54.18,53288.0,53.3864,53.3864,53.2781,53.3667,53288.0
2024-09-12 12:20:00,54.18,54.19,54.02,54.04,39603.0,53.3667,53.3766,53.2092,53.2289,39603.0
2024-09-12 12:25:00,54.02,54.05,53.91,53.97,55161.0,53.2092,53.2387,53.1008,53.1599,55161.0
2024-09-12 12:30:00,53.97,54.11,53.92,54.11,46810.0,53.1599,53.2978,53.1107,53.2978,46810.0
2024-09-12 12:35:00,54.1,54.15,54.0,54.01,37643.0,53.2879,53.3372,53.1895,53.1993,37643.0
2024-09-12 12:40:00,54.02,54.1,53.98,54.09,47290.0,53.2092,53.2879,53.1698,53.2781,47290.0
2024-09-12 12:45:00,54.08,54.09,54.0,54.03,24555.0,53.2682,53.2781,53.1895,53.219,24555.0
2024-09-12 12:50:00,54.04,54.22,54.03,54.22,50414.0,53.2289,53.4061,53.219,53.4061,50414.0
2024-09-12 12:55:00,54.22,54.22,54.15,54.2,42143.0,53.4061,53.4061,53.3372,53.3864,42143.0
2024-09-12 13:00:00,54.2,54.34,54.19,54.33,50020.0,53.3864,53.5243,53.3766,53.5145,50020.0
2024-09-12 13:05:00,54.33,54.34,54.27,54.27,35944.0,53.5145,53.5243,53.4554,53.4554,35944.0
2024-09-12 13:10:00,54.27,54.32,54.23,54.3,37856.0,53.4554,53.5046,53.416,53.4849,37856.0
2024-09-12 13:15:00,54.3,54.34,54.26,54.3,28984.0,53.4849,53.5243,53.4455,53.4849,28984.0
2024-09-12 13:20:00,54.3,54.54,54.3,54.5,127764.0,53.4849,53.7213,53.4849,53.6819,127764.0
2024-09-12 13:25:00,54.5,54.51,54.43,54.46,41339.0,53.6819,53.6918,53.613,53.6425,41339.0
2024-09-12 13:30:00,54.45,54.64,54.42,54.64,66892.0,53.6327,53.8198,53.6031,53.8198,66892.0
2024-09-12 13:35:00,54.64,54.76,54.58,54.7,54729.0,53.8198,53.938,53.7607,53.8789,54729.0
2024-09-12 13:40:00,54.71,54.79,54.71,54.78,28439.0,53.8888,53.9676,53.8888,53.9577,28439.0
2024-09-12 13:45:00,54.79,54.79,54.71,54.79,25026.0,53.9676,53.9676,53.8888,53.9676,25026.0
2024-09-12 13:50:00,54.78,54.78,54.6,54.6,42064.0,53.9577,53.9577,53.7804,53.7804,42064.0
2024-09-12 13:55:00,54.61,54.64,54.53,54.59,17785.0,53.7903,53.8198,53.7115,53.7706,17785.0
2024-09-12 14:00:00,54.59,54.68,54.57,54.68,20426.0,53.7706,53.8592,53.7509,53.8592,20426.0
2024-09-12 14:05:00,54.69,54.73,54.65,54.72,30391.0,53.8691,53.9085,53.8297,53.8986,30391.0
2024-09-12 14:10:00,54.72,54.76,54.62,54.62,19285.0,53.8986,53.938,53.8001,53.8001,19285.0
2024-09-12 14:15:00,54.63,54.65,54.57,54.6,12873.0,53.81,53.8297,53.7509,53.7804,12873.0
2024-09-12 14:20:00,54.6,54.6,54.53,54.53,13948.0,53.7804,53.7804,53.7115,53.7115,13948.0
2024-09-12 14:25:00,54.54,54.58,54.52,54.58,17205.0,53.7213,53.7607,53.7016,53.7607,17205.0
2024-09-12 14:30:00,54.58,54.6,54.54,54.57,20803.0,53.7607,53.7804,53.7213,53.7509,20803.0
2024-09-12 14:35:00,54.56,54.61,54.5,54.53,19823.0,53.741,53.7903,53.6819,53.7115,19823.0
2024-09-12 14:40:00,54.53,54.56,54.5,54.55,24409.0,53.7115,53.741,53.6819,53.7312,24409.0
2024-09-12 14:45:00,54.55,54.57,54.52,54.52,14494.0,53.7312,53.7509,53.7016,53.7016,14494.0
2024-09-12 14:50:00,54.5,54.54,54.41,54.47,21451.0,53.6819,53.7213,53.5933,53.6524,21451.0
2024-09-12 14:55:00,54.47,54.55,54.47,54.47,34011.0,53.6524,53.7312,53.6524,53.6524,34011.0
2024-09-12 15:00:00,54.47,54.5,54.45,54.49,17518.0,53.6524,53.6819,53.6327,53.6721,17518.0
2024-09-12 15:05:00,54.5,54.54,54.45,54.49,24358.0,53.6819,53.7213,53.6327,53.6721,24358.0
2024-09-12 15:10:00,54.5,54.58,54.5,54.55,21603.0,53.6819,53.7607,53.6819,53.7312,21603.0
2024-09-12 15:15:00,54.55,54.72,54.55,54.71,56493.0,53.7312,53.8986,53.7312,53.8888,56493.0
2024-09-12 15:20:00,54.71,54.85,54.69,54.85,75980.0,53.8888,54.0267,53.8691,54.0267,75980.0
2024-09-12 15:25:00,54.84,54.97,54.84,54.93,123985.0,54.0168,54.1449,54.0168,54.1055,123985.0
2024-09-12 15:30:00,54.93,54.94,54.81,54.85,67009.0,54.1055,54.1153,53.9873,54.0267,67009.0
2024-09-12 15:35:00,54.85,55.04,54.83,54.98,131002.0,54.0267,54.2138,54.007,54.1547,131002.0
2024-09-12 15:40:00,54.98,55.1,54.96,55.08,93973.0,54.1547,54.2729,54.135,54.2532,93973.0
2024-09-12 15:45:00,55.08,55.23,55.06,55.2,124230.0,54.2532,54.401,54.2335,54.3714,124230.0
2024-09-12 15:50:00,55.21,55.23,55.02,55.16,248341.0,54.3813,54.401,54.1941,54.332,248341.0
2024-09-12 15:55:00,55.17,55.24,55.09,55.2,619371.0,54.3419,54.4108,54.2631,54.3714,619371.0
2024-09-13 09:30:00,55.26,55.26,54.74,54.9,123830.0,54.4305,54.4305,53.9183,54.0759,123830.0
2024-09-13 09:35:00,54.94,54.96,54.51,54.56,69945.0,54.1153,54.135,53.6918,53.741,69945.0
2024-09-13 09:40:00,54.58,54.73,54.52,54.7,48835.0,53.7607,53.9085,53.7016,53.8789,48835.0
2024-09-13 09:45:00,54.7,54.99,54.69,54.96,44363.0,53.8789,54.1646,53.8691,54.135,44363.0
2024-09-13 09:50:00,54.96,54.98,54.74,54.85,32190.0,54.135,54.1547,53.9183,54.0267,32190.0
2024-09-13 09:55:00,54.86,54.94,54.83,54.87,30836.0,54.0365,54.1153,54.007,54.0464,30836.0
2024-09-13 10:00:00,54.88,55.1,54.84,55.05,63843.0,54.0562,54.2729,54.0168,54.2237,63843.0
2024-09-13 10:05:00,55.07,55.1,54.91,55.0,53200.0,54.2434,54.2729,54.0858,54.1744,53200.0
2024-09-13 10:10:00,55.0,55.17,54.99,55.17,60718.0,54.1744,54.3419,54.1646,54.3419,60718.0
2024-09-13 10:15:00,55.16,55.28,55.15,55.22,28304.0,54.332,54.4502,54.3222,54.3911,28304.0
2024-09-13 10:20:00,55.23,55.49,55.22,55.4,49665.0,54.401,54.6571,54.3911,54.5684,49665.0
2024-09-13 10:25:00,55.39,55.5,55.37,55.5,42450.0,54.5586,54.6669,54.5389,54.6669,42450.0
2024-09-13 10:30:00,55.49,55.53,55.34,55.41,50884.0,54.6571,54.6965,54.5093,54.5783,50884.0
2024-09-13 10:35:00,55.41,55.55,55.39,55.55,34973.0,54.5783,54.7162,54.5586,54.7162,34973.0
2024-09-13 10:40:00,55.55,55.55,55.47,55.52,38681.0,54.7162,54.7162,54.6374,54.6866,38681.0
2024-09-13 10:45:00,55.52,55.63,55.51,55.61,39892.0,54.6866,54.795,54.6768,54.7753,39892.0
2024-09-13 10:50:00,55.62,55.73,55.58,55.65,39696.0,54.7851,54.8935,54.7457,54.8147,39696.0
2024-09-13 10:55:00,55.65,55.73,55.61,55.72,87995.0,54.8147,54.8935,54.7753,54.8836,87995.0
2024-09-13 11:00:00,55.71,55.73,55.65,55.71,31378.0,54.8738,54.8935,54.8147,54.8738,31378.0
2024-09-13 11:05:00,55.71,55.76,55.61,55.64,34019.0,54.8738,54.923,54.7753,54.8048,34019.0
2024-09-13 11:10:00,55.64,55.64,55.49,55.54,32935.0,54.8048,54.8048,54.6571,54.7063,32935.0
2024-09-13 11:15:00,55.54,55.63,55.48,55.62,28930.0,54.7063,54.795,54.6472,54.7851,28930.0
2024-09-13 11:20:00,55.62,55.74,55.6,55.69,38444.0,54.7851,54.9033,54.7654,54.8541,38444.0
2024-09-13 11:25:00,55.68,55.73,55.66,55.7,35662.0,54.8442,54.8935,54.8245,54.8639,35662.0
2024-09-13 11:30:00,55.7,55.78,55.7,55.73,35363.0,54.8639,54.9427,54.8639,54.8935,35363.0
2024-09-13 11:35:00,55.74,55.74,55.6,55.72,75954.0,54.9033,54.9033,54.7654,54.8836,75954.0
2024-09-13 11:40:00,55.72,55.82,55.72,55.8,46168.0,54.8836,54.9821,54.8836,54.9624,46168.0
2024-09-13 11:45:00,55.8,55.81,55.68,55.7,26074.0,54.9624,54.9723,54.8442,54.8639,26074.0
2024-09-13 11:50:00,55.71,55.74,55.68,55.74,20290.0,54.8738,54.9033,54.8442,54.9033,20290.0
2024-09-13 11:55:00,55.72,55.76,55.7,55.74,24942.0,54.8836,54.923,54.8639,54.9033,24942.0
2024-09-13 12:00:00,55.74,55.77,55.68,55.68,16901.0,54.9033,54.9329,54.8442,54.8442,16901.0
2024-09-13 12:05:00,55.69,55.76,55.68,55.76,20326.0,54.8541,54.923,54.8442,54.923,20326.0
2024-09-13 12:10:00,55.77,55.78,55.64,55.65,40245.0,54.9329,54.9427,54.8048,54.8147,40245.0
2024-09-13 12:15:00,55.65,55.73,55.65,55.7,26376.0,54.8147,54.8935,54.8147,54.8639,26376.0
2024-09-13 12:20:00,55.69,55.73,55.66,55.73,28077.0,54.8541,54.8935,54.8245,54.8935,28077.0
2024-09-13 12:25:00,55.73,55.76,55.71,55.73,35230.0,54.8935,54.923,54.8738,54.8935,35230.0
2024-09-13 12:30:00,55.72,55.83,55.7,55.82,26448.0,54.8836,54.992,54.8639,54.9821,26448.0
2024-09-13 12:35:00,55.82,55.83,55.74,55.75,23042.0,54.9821,54.992,54.9033,54.9132,23042.0
2024-09-13 12:40:00,55.75,55.76,55.67,55.7,36652.0,54.9132,54.923,54.8344,54.8639,36652.0
2024-09-13 12:45:00,55.7,55.7,55.65,55.65,36914.0,54.8639,54.8639,54.8147,54.8147,36914.0
2024-09-13 12:50:00,55.65,55.77,55.64,55.77,28703.0,54.8147,54.9329,54.8048,54.9329,28703.0
2024-09-13 12:55:00,55.77,55.78,55.73,55.75,27550.0,54.9329,54.9427,54.8935,54.9132,27550.0
2024-09-13 13:00:00,55.75,55.82,55.74,55.8,27991.0,54.9132,54.9821,54.9033,54.9624,27991.0
2024-09-13 13:05:00,55.81,55.86,55.81,55.83,22602.0,54.9723,55.0215,54.9723,54.992,22602.0
2024-09-13 13:10:00,55.83,55.84,55.81,55.82,16779.0,54.992,55.0018,54.9723,54.9821,16779.0
2024-09-13 13:15:00,55.82,55.85,55.79,55.79,32074.0,54.9821,55.0117,54.9526,54.9526,32074.0
2024-09-13 13:20:00,55.79,55.85,55.79,55.83,23025.0,54.9526,55.0117,54.9526,54.992,23025.0
2024-09-13 13:25:00,55.83,55.9,55.82,55.89,51189.0,54.992,55.0609,54.9821,55.0511,51189.0
2024-09-13 13:30:00,55.89,55.9,55.85,55.87,16726.0,55.0511,55.0609,55.0117,55.0314,16726.0
2024-09-13 13:35:00,55.87,55.87,55.81,55.85,23255.0,55.0314,55.0314,54.9723,55.0117,23255.0
2024-09-13 13:40:00,55.84,55.89,55.84,55.85,15452.0,55.0018,55.0511,55.0018,55.0117,15452.0
2024-09-13 13:45:00,55.84,55.86,55.73,55.74,15865.0,55.0018,55.0215,54.8935,54.9033,15865.0
2024-09-13 13:50:00,55.76,55.76,55.69,55.73,15787.0,54.923,54.923,54.8541,54.8935,15787.0
2024-09-13 13:55:00,55.74,55.78,55.7,55.7,19766.0,54.9033,54.9427,54.8639,54.8639,19766.0
2024-09-13 14:00:00,55.71,55.71,55.6,55.6,24770.0,54.8738,54.8738,54.7654,54.7654,24770.0
2024-09-13 14:05:00,55.61,55.7,55.6,55.69,17553.0,54.7753,54.8639,54.7654,54.8541,17553.0
2024-09-13 14:10:00,55.69,55.73,55.67,55.69,18400.0,54.8541,54.8935,54.8344,54.8541,18400.0
2024-09-13 14:15:00,55.69,55.72,55.68,55.71,21061.0,54.8541,54.8836,54.8442,54.8738,21061.0
2024-09-13 14:20:00,55.71,55.72,55.68,55.68,13931.0,54.8738,54.8836,54.8442,54.8442,13931.0
2024-09-13 14:25:00,55.67,55.69,55.61,55.62,19744.0,54.8344,54.8541,54.7753,54.7851,19744.0
2024-09-13 14:30:00,55.62,55.68,55.59,55.66,17330.0,54.7851,54.8442,54.7556,54.8245,17330.0
2024-09-13 14:35:00,55.66,55.66,55.56,55.57,18239.0,54.8245,54.8245,54.726,54.7359,18239.0
2024-09-13 14:40:00,55.58,55.64,55.57,55.62,25527.0,54.7457,54.8048,54.7359,54.7851,25527.0
2024-09-13 14:45:00,55.62,55.68,55.62,55.65,17409.0,54.7851,54.8442,54.7851,54.8147,17409.0
2024-09-13 14:50:00,55.64,55.67,55.62,55.67,17620.0,54.8048,54.8344,54.7851,54.8344,17620.0
2024-09-13 14:55:00,55.67,55.76,55.67,55.72,34133.0,54.8344,54.923,54.8344,54.8836,34133.0
2024-09-13 15:00:00,55.72,55.75,55.68,55.71,31593.0,54.8836,54.9132,54.8442,54.8738,31593.0
2024-09-13 15:05:00,55.7,55.76,55.63,55.74,47104.0,54.8639,54.923,54.795,54.9033,47104.0
2024-09-13 15:10:00,55.76,55.83,55.75,55.79,24807.0,54.923,54.992,54.9132,54.9526,24807.0
2024-09-13 15:15:00,55.78,55.79,55.71,55.72,25309.0,54.9427,54.9526,54.8738,54.8836,25309.0
2024-09-13 15:20:00,55.72,55.77,55.71,55.77,26651.0,54.8836,54.9329,54.8738,54.9329,26651.0
2024-09-13 15:25:00,55.77,55.82,55.77,55.8,35792.0,54.9329,54.9821,54.9329,54.9624,35792.0
2024-09-13 15:30:00,55.81,55.81,55.69,55.7,70025.0,54.9723,54.9723,54.8541,54.8639,70025.0
2024-09-13 15:35:00,55.7,55.8,55.69,55.79,48314.0,54.8639,54.9624,54.8541,54.9526,48314.0
2024-09-13 15:40:00,55.8,55.8,55.74,55.76,42546.0,54.9624,54.9624,54.9033,54.923,42546.0
2024-09-13 15:45:00,55.77,55.83,55.73,55.76,88585.0,54.9329,54.992,54.8935,54.923,88585.0
2024-09-13 15:50:00,55.76,55.88,55.72,55.85,128845.0,54.923,55.0412,54.8836,55.0117,128845.0
2024-09-13 15:55:00,55.85,55.93,55.83,55.9,422685.0,55.0117,55.0905,54.992,55.0609,422685.0
2024-09-16 09:30:00,56.0,56.19,55.78,55.97,99334.0,55.1594,55.3466,54.9427,55.1299,99334.0
2024-09-16 09:35:00,55.96,56.21,55.96,56.17,39389.0,55.12,55.3663,55.12,55.3269,39389.0
2024-09-16 09:40:00,56.16,56.27,56.12,56.27,24461.0,55.317,55.4254,55.2776,55.4254,24461.0
2024-09-16 09:45:00,56.26,56.31,56.21,56.31,40243.0,55.4155,55.4648,55.3663,55.4648,40243.0
2024-09-16 09:50:00,56.3,56.45,56.18,56.41,36485.0,55.4549,55.6027,55.3367,55.5633,36485.0
2024-09-16 09:55:00,56.41,56.5,56.4,56.43,38410.0,55.5633,55.6519,55.5534,55.583,38410.0
2024-09-16 10:00:00,56.44,56.58,56.35,56.56,81876.0,55.5928,55.7307,55.5042,55.711,81876.0
2024-09-16 10:05:00,56.57,56.6,56.48,56.59,25296.0,55.7209,55.7504,55.6322,55.7406,25296.0
2024-09-16 10:10:00,56.6,56.6,56.47,56.48,40361.0,55.7504,55.7504,55.6224,55.6322,40361.0
2024-09-16 10:15:00,56.45,56.48,56.35,56.38,15788.0,55.6027,55.6322,55.5042,55.5337,15788.0
2024-09-16 10:20:00,56.39,56.5,56.39,56.45,20324.0,55.5436,55.6519,55.5436,55.6027,20324.0
2024-09-16 10:25:00,56.45,56.5,56.4,56.43,28227.0,55.6027,55.6519,55.5534,55.583,28227.0
2024-09-16 10:30:00,56.42,56.44,56.33,56.4,23154.0,55.5731,55.5928,55.4845,55.5534,23154.0
2024-09-16 10:35:00,56.42,56.46,56.35,56.36,12450.0,55.5731,55.6125,55.5042,55.514,12450.0
2024-09-16 10:40:00,56.35,56.46,56.31,56.42,22620.0,55.5042,55.6125,55.4648,55.5731,22620.0
2024-09-16 10:45:00,56.42,56.47,56.4,56.43,26600.0,55.5731,55.6224,55.5534,55.583,26600.0
2024-09-16 10:50:00,56.43,56.44,56.28,56.28,28429.0,55.583,55.5928,55.4352,55.4352,28429.0
2024-09-16 10:55:00,56.27,56.33,56.23,56.32,27447.0,55.4254,55.4845,55.386,55.4746,27447.0
2024-09-16 11:00:00,56.32,56.44,56.32,56.41,14466.0,55.4746,55.5928,55.4746,55.5633,14466.0
2024-09-16 11:05:00,56.41,56.49,56.36,56.49,13499.0,55.5633,55.6421,55.514,55.6421,13499.0
2024-09-16 11:10:00,56.49,56.49,56.4,56.44,25707.0,55.6421,55.6421,55.5534,55.5928,25707.0
2024-09-16 11:15:00,56.44,56.48,56.42,56.45,43706.0,55.5928,55.6322,55.5731,55.6027,43706.0
2024-09-16 11:20:00,56.45,56.45,56.3,56.33,21403.0,55.6027,55.6027,55.4549,55.4845,21403.0
2024-09-16 11:25:00,56.34,56.36,56.3,56.31,13455.0,55.4943,55.514,55.4549,55.4648,13455.0
2024-09-16 11:30:00,56.31,56.32,56.25,56.26,10489.0,55.4648,55.4746,55.4057,55.4155,10489.0
2024-09-16 11:35:00,56.27,56.4,56.27,56.4,23908.0,55.4254,55.5534,55.4254,55.5534,23908.0
2024-09-16 11:40:00,56.4,56.5,56.39,56.48,25023.0,55.5534,55.6519,55.5436,55.6322,25023.0
2024-09-16 11:45:00,56.49,56.49,56.43,56.44,20392.0,55.6421,55.6421,55.583,55.5928,20392.0
2024-09-16 11:50:00,56.45,56.46,56.43,56.45,16342.0,55.6027,55.6125,55.583,55.6027,16342.0
2024-09-16 11:55:00,56.44,56.45,56.35,56.42,26883.0,55.5928,55.6027,55.5042,55.5731,26883.0
2024-09-16 12:00:00,56.39,56.39,56.34,56.36,12080.0,55.5436,55.5436,55.4943,55.514,12080.0
2024-09-16 12:05:00,56.36,56.41,56.36,56.41,13895.0,55.514,55.5633,55.514,55.5633,13895.0
2024-09-16 12:10:00,56.41,56.56,56.41,56.52,64904.0,55.5633,55.711,55.5633,55.6716,64904.0
2024-09-16 12:15:00,56.52,56.59,56.51,56.55,12763.0,55.6716,55.7406,55.6618,55.7012,12763.0
2024-09-16 12:20:00,56.55,56.59,56.51,56.58,83906.0,55.7012,55.7406,55.6618,55.7307,83906.0
2024-09-16 12:25:00,56.58,56.61,56.55,56.56,68954.0,55.7307,55.7603,55.7012,55.711,68954.0
2024-09-16 12:30:00,56.56,56.57,56.42,56.43,36535.0,55.711,55.7209,55.5731,55.583,36535.0
2024-09-16 12:35:00,56.41,56.49,56.4,56.48,40983.0,55.5633,55.6421,55.5534,55.6322,40983.0
2024-09-16 12:40:00,56.48,56.53,56.46,56.5,18197.0,55.6322,55.6815,55.6125,55.6519,18197.0
2024-09-16 12:45:00,56.51,56.51,56.44,56.47,6016.0,55.6618,55.6618,55.5928,55.6224,6016.0
2024-09-16 12:50:00,56.46,56.46,56.39,56.4,10042.0,55.6125,55.6125,55.5436,55.5534,10042.0
2024-09-16 12:55:00,56.4,56.4,56.34,56.35,7425.0,55.5534,55.5534,55.4943,55.5042,7425.0
2024-09-16 13:00:00,56.36,56.37,56.29,56.37,15191.0,55.514,55.5239,55.4451,55.5239,15191.0
2024-09-16 13:05:00,56.37,56.38,56.32,56.37,11388.0,55.5239,55.5337,55.4746,55.5239,11388.0
2024-09-16 13:10:00,56.36,56.39,56.31,56.39,9864.0,55.514,55.5436,55.4648,55.5436,9864.0
2024-09-16 13:15:00,56.41,56.43,56.32,56.32,19034.0,55.5633,55.583,55.4746,55.4746,19034.0
2024-09-16 13:20:00,56.33,56.36,56.31,56.33,10234.0,55.4845,55.514,55.4648,55.4845,10234.0
2024-09-16 13:25:00,56.33,56.34,56.32,56.34,8727.0,55.4845,55.4943,55.4746,55.4943,8727.0
2024-09-16 13:30:00,56.34,56.34,56.29,56.32,22351.0,55.4943,55.4943,55.4451,55.4746,22351.0
2024-09-16 13:35:00,56.31,56.34,56.26,56.33,20549.0,55.4648,55.4943,55.4155,55.4845,20549.0
2024-09-16 13:40:00,56.33,56.38,56.32,56.35,10343.0,55.4845,55.5337,55.4746,55.5042,10343.0
2024-09-16 13:45:00,56.34,56.34,56.29,56.3,16115.0,55.4943,55.4943,55.4451,55.4549,16115.0
2024-09-16 13:50:00,56.3,56.3,56.22,56.25,17830.0,55.4549,55.4549,55.3761,55.4057,17830.0
2024-09-16 13:55:00,56.25,56.27,56.2,56.27,17131.0,55.4057,55.4254,55.3564,55.4254,17131.0
2024-09-16 14:00:00,56.27,56.3,56.26,56.29,16744.0,55.4254,55.4549,55.4155,55.4451,16744.0
2024-09-16 14:05:00,56.29,56.29,56.27,56.28,14723.0,55.4451,55.4451,55.4254,55.4352,14723.0
2024-09-16 14:10:00,56.28,56.35,56.27,56.35,9162.0,55.4352,55.5042,55.4254,55.5042,9162.0
2024-09-16 14:15:00,56.34,56.45,56.33,56.43,42631.0,55.4943,55.6027,55.4845,55.583,42631.0
2024-09-16 14:20:00,56.43,56.49,56.42,56.48,17130.0,55.583,55.6421,55.5731,55.6322,17130.0
2024-09-16 14:25:00,56.48,56.49,56.44,56.48,17164.0,55.6322,55.6421,55.5928,55.6322,17164.0
2024-09-16 14:30:00,56.47,56.51,56.46,56.5,16812.0,55.6224,55.6618,55.6125,55.6519,16812.0
2024-09-16 14:35:00,56.5,56.51,56.46,56.51,13303.0,55.6519,55.6618,55.6125,55.6618,13303.0
2024-09-16 14:40:00,56.51,56.51,56.45,56.48,11089.0,55.6618,55.6618,55.6027,55.6322,11089.0
2024-09-16 14:45:00,56.48,56.5,56.42,56.44,17633.0,55.6322,55.6519,55.5731,55.5928,17633.0
2024-09-16 14:50:00,56.44,56.46,56.42,56.42,13329.0,55.5928,55.6125,55.5731,55.5731,13329.0
2024-09-16 14:55:00,56.43,56.47,56.42,56.46,15665.0,55.583,55.6224,55.5731,55.6125,15665.0
2024-09-16 15:00:00,56.46,56.46,56.35,56.36,14935.0,55.6125,55.6125,55.5042,55.514,14935.0
2024-09-16 15:05:00,56.35,56.36,56.3,56.33,20585.0,55.5042,55.514,55.4549,55.4845,20585.0
2024-09-16 15:10:00,56.32,56.33,56.3,56.3,11284.0,55.4746,55.4845,55.4549,55.4549,11284.0
2024-09-16 15:15:00,56.3,56.4,56.3,56.39,23972.0,55.4549,55.5534,55.4549,55.5436,23972.0
2024-09-16 15:20:00,56.38,56.4,56.35,56.4,14591.0,55.5337,55.5534,55.5042,55.5534,14591.0
2024-09-16 15:25:00,56.4,56.4,56.33,56.35,16655.0,55.5534,55.5534,55.4845,55.5042,16655.0
2024-09-16 15:30:00,56.35,56.38,56.33,56.38,19997.0,55.5042,55.5337,55.4845,55.5337,19997.0
2024-09-16 15:35:00,56.37,56.38,56.29,56.3,18401.0,55.5239,55.5337,55.4451,55.4549,18401.0
2024-09-16 15:40:00,56.3,56.3,56.22,56.28,38445.0,55.4549,55.4549,55.3761,55.4352,38445.0
2024-09-16 15:45:00,56.27,56.31,56.25,56.3,38427.0,55.4254,55.4648,55.4057,55.4549,38427.0
2024-09-16 15:50:00,56.31,56.37,56.3,56.35,63719.0,55.4648,55.5239,55.4549,55.5042,63719.0
2024-09-16 15:55:00,56.35,56.35,56.17,56.23,240678.0,55.5042,55.5042,55.3269,55.386,240678.0
2024-09-17 09:30:00,56.04,56.21,55.77,56.01,43977.0,55.1988,55.3663,54.9329,55.1693,43977.0
2024-09-17 09:35:00,56.0,56.18,55.97,56.1,16013.0,55.1594,55.3367,55.1299,55.2579,16013.0
2024-09-17 09:40:00,56.11,56.18,56.05,56.08,12105.0,55.2678,55.3367,55.2087,55.2382,12105.0
2024-09-17 09:45:00,56.08,56.1,55.94,56.01,15651.0,55.2382,55.2579,55.1003,55.1693,15651.0
2024-09-17 09:50:00,56.01,56.09,55.82,55.9,14356.0,55.1693,55.2481,54.9821,55.0609,14356.0
2024-09-17 09:55:00,55.88,55.9,55.75,55.76,20456.0,55.0412,55.0609,54.9132,54.923,20456.0
2024-09-17 10:00:00,55.77,55.85,55.75,55.84,22923.0,54.9329,55.0117,54.9132,55.0018,22923.0
2024-09-17 10:05:00,55.84,55.95,55.82,55.9,22602.0,55.0018,55.1102,54.9821,55.0609,22602.0
2024-09-17 10:10:00,55.89,56.03,55.86,56.0,34181.0,55.0511,55.189,55.0215,55.1594,34181.0
2024-09-17 10:15:00,55.99,56.06,55.97,56.05,17828.0,55.1496,55.2185,55.1299,55.2087,17828.0
2024-09-17 10:20:00,56.05,56.2,56.02,56.2,25188.0,55.2087,55.3564,55.1791,55.3564,25188.0
2024-09-17 10:25:00,56.2,56.2,56.06,56.12,21239.0,55.3564,55.3564,55.2185,55.2776,21239.0
2024-09-17 10:30:00,56.12,56.13,56.07,56.11,17154.0,55.2776,55.2875,55.2284,55.2678,17154.0
2024-09-17 10:35:00,56.1,56.15,56.07,56.13,18227.0,55.2579,55.3072,55.2284,55.2875,18227.0
2024-09-17 10:40:00,56.09,56.13,56.07,56.07,14013.0,55.2481,55.2875,55.2284,55.2284,14013.0
2024-09-17 10:45:00,56.07,56.16,56.07,56.11,8820.0,55.2284,55.317,55.2284,55.2678,8820.0
2024-09-17 10:50:00,56.1,56.12,56.04,56.05,8763.0,55.2579,55.2776,55.1988,55.2087,8763.0
2024-09-17 10:55:00,56.04,56.13,56.01,56.13,15403.0,55.1988,55.2875,55.1693,55.2875,15403.0
2024-09-17 11:00:00,56.12,56.18,56.11,56.18,11183.0,55.2776,55.3367,55.2678,55.3367,11183.0
2024-09-17 11:05:00,56.18,56.23,56.17,56.23,13910.0,55.3367,55.386,55.3269,55.386,13910.0
2024-09-17 11:10:00,56.22,56.22,56.11,56.11,12261.0,55.3761,55.3761,55.2678,55.2678,12261.0
2024-09-17 11:15:00,56.12,56.16,56.09,56.13,14072.0,55.2776,55.317,55.2481,55.2875,14072.0
2024-09-17 11:20:00,56.13,56.19,56.12,56.16,9525.0,55.2875,55.3466,55.2776,55.317,9525.0
2024-09-17 11:25:00,56.16,56.18,56.1,56.12,12338.0,55.317,55.3367,55.2579,55.2776,12338.0
2024-09-17 11:30:00,56.12,56.13,56.06,56.07,8889.0,55.2776,55.2875,55.2185,55.2284,8889.0
2024-09-17 11:35:00,56.06,56.09,56.05,56.09,10953.0,55.2185,55.2481,55.2087,55.2481,10953.0
2024-09-17 11:40:00,56.09,56.09,55.91,55.91,19239.0,55.2481,55.2481,55.0708,55.0708,19239.0
2024-09-17 11:45:00,55.91,55.92,55.78,55.79,21511.0,55.0708,55.0806,54.9427,54.9526,21511.0
2024-09-17 11:50:00,55.79,55.82,55.76,55.76,10892.0,54.9526,54.9821,54.923,54.923,10892.0
2024-09-17 11:55:00,55.76,55.8,55.66,55.68,32586.0,54.923,54.9624,54.8245,54.8442,32586.0
2024-09-17 12:00:00,55.69,55.71,55.66,55.69,13008.0,54.8541,54.8738,54.8245,54.8541,13008.0
2024-09-17 12:05:00,55.69,55.71,55.66,55.69,11636.0,54.8541,54.8738,54.8245,54.8541,11636.0
2024-09-17 12:10:00,55.69,55.7,55.56,55.56,11950.0,54.8541,54.8639,54.726,54.726,11950.0
2024-09-17 12:15:00,55.54,55.62,55.54,55.62,16091.0,54.7063,54.7851,54.7063,54.7851,16091.0
2024-09-17 12:20:00,55.61,55.64,55.58,55.61,13488.0,54.7753,54.8048,54.7457,54.7753,13488.0
2024-09-17 12:25:00,55.62,55.65,55.57,55.58,19575.0,54.7851,54.8147,54.7359,54.7457,19575.0
2024-09-17 12:30:00,55.58,55.59,55.54,55.56,9101.0,54.7457,54.7556,54.7063,54.726,9101.0
2024-09-17 12:35:00,55.55,55.55,55.45,55.45,11245.0,54.7162,54.7162,54.6177,54.6177,11245.0
2024-09-17 12:40:00,55.46,55.49,55.44,55.44,13197.0,54.6275,54.6571,54.6078,54.6078,13197.0
2024-09-17 12:45:00,55.44,55.46,55.37,55.38,16725.0,54.6078,54.6275,54.5389,54.5487,16725.0
2024-09-17 12:50:00,55.39,55.39,55.31,55.34,9889.0,54.5586,54.5586,54.4798,54.5093,9889.0
2024-09-17 12:55:00,55.33,55.41,55.31,55.35,15524.0,54.4995,54.5783,54.4798,54.5192,15524.0
2024-09-17 13:00:00,55.34,55.43,55.34,55.43,5714.0,54.5093,54.598,54.5093,54.598,5714.0
2024-09-17 13:05:00,55.45,55.47,55.37,55.39,9871.0,54.6177,54.6374,54.5389,54.5586,9871.0
2024-09-17 13:10:00,55.41,55.46,55.39,55.44,9283.0,54.5783,54.6275,54.5586,54.6078,9283.0
2024-09-17 13:15:00,55.44,55.48,55.44,55.47,5747.0,54.6078,54.6472,54.6078,54.6374,5747.0
2024-09-17 13:20:00,55.45,55.51,55.44,55.51,10732.0,54.6177,54.6768,54.6078,54.6768,10732.0
2024-09-17 13:25:00,55.51,55.51,55.45,55.46,10687.0,54.6768,54.6768,54.6177,54.6275,10687.0
2024-09-17 13:30:00,55.45,55.46,55.39,55.39,7267.0,54.6177,54.6275,54.5586,54.5586,7267.0
2024-09-17 13:35:00,55.36,55.39,55.33,55.35,6587.0,54.529,54.5586,54.4995,54.5192,6587.0
2024-09-17 13:40:00,55.35,55.36,55.25,55.26,12417.0,54.5192,54.529,54.4207,54.4305,12417.0
2024-09-17 13:45:00,55.26,55.35,55.25,55.35,10344.0,54.4305,54.5192,54.4207,54.5192,10344.0
2024-09-17 13:50:00,55.36,55.46,55.36,55.45,10058.0,54.529,54.6275,54.529,54.6177,10058.0
2024-09-17 13:55:00,55.45,55.45,55.41,55.43,8594.0,54.6177,54.6177,54.5783,54.598,8594.0
2024-09-17 14:00:00,55.43,55.43,55.39,55.4,8950.0,54.598,54.598,54.5586,54.5684,8950.0
2024-09-17 14:05:00,55.41,55.43,55.36,55.41,14772.0,54.5783,54.598,54.529,54.5783,14772.0
2024-09-17 14:10:00,55.41,55.5,55.41,55.48,10865.0,54.5783,54.6669,54.5783,54.6472,10865.0
2024-09-17 14:15:00,55.48,55.53,55.45,55.48,10277.0,54.6472,54.6965,54.6177,54.6472,10277.0
2024-09-17 14:20:00,55.48,55.48,55.43,55.44,21482.0,54.6472,54.6472,54.598,54.6078,21482.0
2024-09-17 14:25:00,55.43,55.44,55.38,55.38,10480.0,54.598,54.6078,54.5487,54.5487,10480.0
2024-09-17 14:30:00,55.37,55.44,55.37,55.41,10231.0,54.5389,54.6078,54.5389,54.5783,10231.0
2024-09-17 14:35:00,55.4,55.41,55.38,55.39,11690.0,54.5684,54.5783,54.5487,54.5586,11690.0
2024-09-17 14:40:00,55.38,55.4,55.35,55.36,16756.0,54.5487,54.5684,54.5192,54.529,16756.0
2024-09-17 14:45:00,55.36,55.37,55.3,55.32,10058.0,54.529,54.5389,54.4699,54.4896,10058.0
2024-09-17 14:50:00,55.32,55.34,55.29,55.34,7716.0,54.4896,54.5093,54.4601,54.5093,7716.0
2024-09-17 14:55:00,55.35,55.35,55.31,55.34,15171.0,54.5192,54.5192,54.4798,54.5093,15171.0
2024-09-17 15:00:00,55.33,55.38,55.3,55.32,19260.0,54.4995,54.5487,54.4699,54.4896,19260.0
2024-09-17 15:05:00,55.32,55.33,55.31,55.33,5200.0,54.4896,54.4995,54.4798,54.4995,5200.0
2024-09-17 15:10:00,55.33,55.36,55.32,55.33,12472.0,54.4995,54.529,54.4896,54.4995,12472.0
2024-09-17 15:15:00,55.32,55.33,55.23,55.23,16668.0,54.4896,54.4995,54.401,54.401,16668.0
2024-09-17 15:20:00,55.23,55.26,55.18,55.2,15210.0,54.401,54.4305,54.3517,54.3714,15210.0
2024-09-17 15:25:00,55.2,55.22,55.16,55.21,25482.0,54.3714,54.3911,54.332,54.3813,25482.0
2024-09-17 15:30:00,55.23,55.23,55.14,55.15,26512.0,54.401,54.401,54.3123,54.3222,26512.0
2024-09-17 15:35:00,55.14,55.15,55.11,55.14,17910.0,54.3123,54.3222,54.2828,54.3123,17910.0
2024-09-17 15:40:00,55.13,55.17,55.12,55.15,28007.0,54.3025,54.3419,54.2926,54.3222,28007.0
2024-09-17 15:45:00,55.15,55.18,55.11,55.12,36722.0,54.3222,54.3517,54.2828,54.2926,36722.0
2024-09-17 15:50:00,55.12,55.14,55.06,55.07,87914.0,54.2926,54.3123,54.2335,54.2434,87914.0
2024-09-17 15:55:00,55.07,55.12,54.98,55.06,257263.0,54.2434,54.2926,54.1547,54.2335,257263.0
2024-09-18 09:30:00,55.06,55.19,54.82,54.82,36468.0,54.2335,54.3616,53.9971,53.9971,36468.0
2024-09-18 09:35:00,54.77,54.86,54.77,54.85,24482.0,53.9479,54.0365,53.9479,54.0267,24482.0
2024-09-18 09:40:00,54.85,54.92,54.83,54.88,14789.0,54.0267,54.0956,54.007,54.0562,14789.0
2024-09-18 09:45:00,54.9,54.92,54.83,54.84,9649.0,54.0759,54.0956,54.007,54.0168,9649.0
2024-09-18 09:50:00,54.84,54.84,54.77,54.8,12063.0,54.0168,54.0168,53.9479,53.9774,12063.0
2024-09-18 09:55:00,54.81,54.82,54.69,54.81,17198.0,53.9873,53.9971,53.8691,53.9873,17198.0
2024-09-18 10:00:00,54.81,54.85,54.75,54.78,25253.0,53.9873,54.0267,53.9282,53.9577,25253.0
2024-09-18 10:05:00,54.79,54.8,54.73,54.76,9725.0,53.9676,53.9774,53.9085,53.938,9725.0
2024-09-18 10:10:00,54.76,54.9,54.72,54.89,14763.0,53.938,54.0759,53.8986,54.0661,14763.0
2024-09-18 10:15:00,54.89,54.94,54.86,54.9,11317.0,54.0661,54.1153,54.0365,54.0759,11317.0
2024-09-18 10:20:00,54.92,54.94,54.88,54.91,8992.0,54.0956,54.1153,54.0562,54.0858,8992.0
2024-09-18 10:25:00,54.91,54.92,54.83,54.86,15638.0,54.0858,54.0956,54.007,54.0365,15638.0
2024-09-18 10:30:00,54.85,54.86,54.8,54.83,6900.0,54.0267,54.0365,53.9774,54.007,6900.0
2024-09-18 10:35:00,54.82,54.84,54.72,54.73,22132.0,53.9971,54.0168,53.8986,53.9085,22132.0
2024-09-18 10:40:00,54.73,54.75,54.67,54.7,16803.0,53.9085,53.9282,53.8494,53.8789,16803.0
2024-09-18 10:45:00,54.7,54.72,54.67,54.69,8154.0,53.8789,53.8986,53.8494,53.8691,8154.0
2024-09-18 10:50:00,54.7,54.7,54.62,54.65,21462.0,53.8789,53.8789,53.8001,53.8297,21462.0
2024-09-18 10:55:00,54.65,54.69,54.61,54.65,33581.0,53.8297,53.8691,53.7903,53.8297,33581.0
2024-09-18 11:00:00,54.65,54.7,54.63,54.69,12805.0,53.8297,53.8789,53.81,53.8691,12805.0
2024-09-18 11:05:00,54.69,54.74,54.63,54.74,9581.0,53.8691,53.9183,53.81,53.9183,9581.0
2024-09-18 11:10:00,54.75,54.78,54.74,54.77,8220.0,53.9282,53.9577,53.9183,53.9479,8220.0
2024-09-18 11:15:00,54.77,54.82,54.71,54.81,11107.0,53.9479,53.9971,53.8888,53.9873,11107.0
2024-09-18 11:20:00,54.81,54.81,54.74,54.75,10470.0,53.9873,53.9873,53.9183,53.9282,10470.0
2024-09-18 11:25:00,54.76,54.8,54.73,54.76,19492.0,53.938,53.9774,53.9085,53.938,19492.0
2024-09-18 11:30:00,54.76,54.81,54.74,54.81,10990.0,53.938,53.9873,53.9183,53.9873,10990.0
2024-09-18 11:35:00,54.83,54.87,54.78,54.85,18517.0,54.007,54.0464,53.9577,54.0267,18517.0
2024-09-18 11:40:00,54.85,54.88,54.83,54.87,14233.0,54.0267,54.0562,54.007,54.0464,14233.0
2024-09-18 11:45:00,54.88,54.88,54.83,54.87,8945.0,54.0562,54.0562,54.007,54.0464,8945.0
2024-09-18 11:50:00,54.86,54.9,54.86,54.9,11321.0,54.0365,54.0759,54.0365,54.0759,11321.0
2024-09-18 11:55:00,54.9,55.0,54.89,55.0,18188.0,54.0759,54.1744,54.0661,54.1744,18188.0
2024-09-18 12:00:00,54.99,55.07,54.99,55.07,22721.0,54.1646,54.2434,54.1646,54.2434,22721.0
2024-09-18 12:05:00,55.09,55.1,55.01,55.02,13240.0,54.2631,54.2729,54.1843,54.1941,13240.0
2024-09-18 12:10:00,55.02,55.02,54.92,54.95,9645.0,54.1941,54.1941,54.0956,54.1252,9645.0
2024-09-18 12:15:00,54.96,54.96,54.86,54.86,8426.0,54.135,54.135,54.0365,54.0365,8426.0
2024-09-18 12:20:00,54.87,54.89,54.83,54.87,9572.0,54.0464,54.0661,54.007,54.0464,9572.0
2024-09-18 12:25:00,54.87,54.9,54.86,54.9,7786.0,54.0464,54.0759,54.0365,54.0759,7786.0
2024-09-18 12:30:00,54.89,54.96,54.87,54.95,10264.0,54.0661,54.135,54.0464,54.1252,10264.0
2024-09-18 12:35:00,54.96,55.02,54.95,55.02,23848.0,54.135,54.1941,54.1252,54.1941,23848.0
2024-09-18 12:40:00,55.02,55.02,54.98,54.98,10766.0,54.1941,54.1941,54.1547,54.1547,10766.0
2024-09-18 12:45:00,54.98,55.03,54.97,54.99,19633.0,54.1547,54.204,54.1449,54.1646,19633.0
2024-09-18 12:50:00,55.02,55.02,55.0,55.01,11025.0,54.1941,54.1941,54.1744,54.1843,11025.0
2024-09-18 12:55:00,55.01,55.02,54.99,55.02,8437.0,54.1843,54.1941,54.1646,54.1941,8437.0
2024-09-18 13:00:00,55.01,55.08,55.01,55.08,14613.0,54.1843,54.2532,54.1843,54.2532,14613.0
2024-09-18 13:05:00,55.08,55.11,55.07,55.09,11405.0,54.2532,54.2828,54.2434,54.2631,11405.0
2024-09-18 13:10:00,55.09,55.09,55.05,55.07,14971.0,54.2631,54.2631,54.2237,54.2434,14971.0
2024-09-18 13:15:00,55.07,55.1,55.06,55.09,12113.0,54.2434,54.2729,54.2335,54.2631,12113.0
2024-09-18 13:20:00,55.09,55.09,55.04,55.05,10943.0,54.2631,54.2631,54.2138,54.2237,10943.0
2024-09-18 13:25:00,55.05,55.08,55.04,55.08,13492.0,54.2237,54.2532,54.2138,54.2532,13492.0
2024-09-18 13:30:00,55.08,55.08,55.02,55.05,16982.0,54.2532,54.2532,54.1941,54.2237,16982.0
2024-09-18 13:35:00,55.05,55.09,55.03,55.09,15544.0,54.2237,54.2631,54.204,54.2631,15544.0
2024-09-18 13:40:00,55.09,55.09,55.03,55.05,11914.0,54.2631,54.2631,54.204,54.2237,11914.0
2024-09-18 13:45:00,55.05,55.07,55.01,55.03,21118.0,54.2237,54.2434,54.1843,54.204,21118.0
2024-09-18 13:50:00,55.03,55.03,54.99,55.02,14471.0,54.204,54.204,54.1646,54.1941,14471.0
2024-09-18 13:55:00,55.01,55.04,54.99,55.04,12986.0,54.1843,54.2138,54.1646,54.2138,12986.0
2024-09-18 14:00:00,55.03,55.31,54.95,55.21,54754.0,54.204,54.4798,54.1252,54.3813,54754.0
2024-09-18 14:05:00,55.22,55.24,55.11,55.13,16270.0,54.3911,54.4108,54.2828,54.3025,16270.0
2024-09-18 14:10:00,55.13,55.13,55.04,55.06,18559.0,54.3025,54.3025,54.2138,54.2335,18559.0
2024-09-18 14:15:00,55.07,55.12,55.03,55.04,27886.0,54.2434,54.2926,54.204,54.2138,27886.0
2024-09-18 14:20:00,55.05,55.05,54.96,54.99,12004.0,54.2237,54.2237,54.135,54.1646,12004.0
2024-09-18 14:25:00,55.0,55.03,54.96,55.01,19634.0,54.1744,54.204,54.135,54.1843,19634.0
2024-09-18 14:30:00,55.0,55.08,55.0,55.02,20681.0,54.1744,54.2532,54.1744,54.1941,20681.0
2024-09-18 14:35:00,55.03,55.03,54.94,55.0,37862.0,54.204,54.204,54.1153,54.1744,37862.0
2024-09-18 14:40:00,54.99,54.99,54.81,54.85,21728.0,54.1646,54.1646,53.9873,54.0267,21728.0
2024-09-18 14:45:00,54.86,54.96,54.84,54.92,19714.0,54.0365,54.135,54.0168,54.0956,19714.0
2024-09-18 14:50:00,54.93,55.04,54.93,55.02,19097.0,54.1055,54.2138,54.1055,54.1941,19097.0
2024-09-18 14:55:00,55.01,55.07,54.94,54.94,21306.0,54.1843,54.2434,54.1153,54.1153,21306.0
2024-09-18 15:00:00,54.93,54.97,54.89,54.94,25393.0,54.1055,54.1449,54.0661,54.1153,25393.0
2024-09-18 15:05:00,54.93,55.01,54.9,54.94,28368.0,54.1055,54.1843,54.0759,54.1153,28368.0
2024-09-18 15:10:00,54.94,55.07,54.93,55.06,23196.0,54.1153,54.2434,54.1055,54.2335,23196.0
2024-09-18 15:15:00,55.05,55.05,54.94,54.95,18130.0,54.2237,54.2237,54.1153,54.1252,18130.0
2024-09-18 15:20:00,54.95,54.95,54.81,54.87,32709.0,54.1252,54.1252,53.9873,54.0464,32709.0
2024-09-18 15:25:00,54.87,54.99,54.87,54.92,27258.0,54.0464,54.1646,54.0464,54.0956,27258.0
2024-09-18 15:30:00,54.92,54.93,54.73,54.74,28088.0,54.0956,54.1055,53.9085,53.9183,28088.0
2024-09-18 15:35:00,54.74,54.78,54.7,54.77,29694.0,53.9183,53.9577,53.8789,53.9479,29694.0
2024-09-18 15:40:00,54.77,54.78,54.64,54.66,28604.0,53.9479,53.9577,53.8198,53.8395,28604.0
2024-09-18 15:45:00,54.65,54.72,54.63,54.66,36660.0,53.8297,53.8986,53.81,53.8395,36660.0
2024-09-18 15:50:00,54.64,54.72,54.62,54.65,72681.0,53.8198,53.8986,53.8001,53.8297,72681.0
2024-09-18 15:55:00,54.65,54.69,54.59,54.63,178104.0,53.8297,53.8691,53.7706,53.81,178104.0
2024-09-19 09:30:00,54.65,54.83,54.65,54.8,53101.0,53.8297,54.007,53.8297,53.9774,53101.0
2024-09-19 09:35:00,54.85,54.93,54.76,54.8,28535.0,54.0267,54.1055,53.938,53.9774,28535.0
2024-09-19 09:40:00,54.79,54.94,54.78,54.91,42422.0,53.9676,54.1153,53.9577,54.0858,42422.0
2024-09-19 09:45:00,54.91,54.97,54.82,54.95,22009.0,54.0858,54.1449,53.9971,54.1252,22009.0
2024-09-19 09:50:00,54.97,55.0,54.85,54.88,25135.0,54.1449,54.1744,54.0267,54.0562,25135.0
2024-09-19 09:55:00,54.88,54.97,54.85,54.93,19860.0,54.0562,54.1449,54.0267,54.1055,19860.0
2024-09-19 10:00:00,54.92,55.03,54.92,54.96,17336.0,54.0956,54.204,54.0956,54.135,17336.0
2024-09-19 10:05:00,54.97,54.99,54.79,54.79,20660.0,54.1449,54.1646,53.9676,53.9676,20660.0
2024-09-19 10:10:00,54.77,54.78,54.67,54.72,11323.0,53.9479,53.9577,53.8494,53.8986,11323.0
2024-09-19 10:15:00,54.71,54.75,54.65,54.72,46428.0,53.8888,53.9282,53.8297,53.8986,46428.0
2024-09-19 10:20:00,54.74,54.74,54.64,54.66,7934.0,53.9183,53.9183,53.8198,53.8395,7934.0
2024-09-19 10:25:00,54.68,54.72,54.56,54.7,75361.0,53.8592,53.8986,53.741,53.8789,75361.0
2024-09-19 10:30:00,54.7,54.83,54.68,54.83,50872.0,53.8789,54.007,53.8592,54.007,50872.0
2024-09-19 10:35:00,54.85,55.06,54.83,55.06,150991.0,54.0267,54.2335,54.007,54.2335,150991.0
2024-09-19 10:40:00,55.08,55.31,55.03,55.3,97958.0,54.2532,54.4798,54.204,54.4699,97958.0
2024-09-19 10:45:00,55.31,55.31,55.19,55.21,54462.0,54.4798,54.4798,54.3616,54.3813,54462.0
2024-09-19 10:50:00,55.23,55.32,55.23,55.29,17466.0,54.401,54.4896,54.401,54.4601,17466.0
2024-09-19 10:55:00,55.3,55.37,55.26,55.28,20717.0,54.4699,54.5389,54.4305,54.4502,20717.0
2024-09-19 11:00:00,55.3,55.31,55.12,55.24,156214.0,54.4699,54.4798,54.2926,54.4108,156214.0
2024-09-19 11:05:00,55.23,55.27,55.18,55.27,29551.0,54.401,54.4404,54.3517,54.4404,29551.0
2024-09-19 11:10:00,55.28,55.35,55.27,55.3,22765.0,54.4502,54.5192,54.4404,54.4699,22765.0
2024-09-19 11:15:00,55.31,55.35,55.11,55.15,73142.0,54.4798,54.5192,54.2828,54.3222,73142.0
2024-09-19 11:20:00,55.15,55.25,55.14,55.22,24423.0,54.3222,54.4207,54.3123,54.3911,24423.0
2024-09-19 11:25:00,55.22,55.22,55.08,55.12,95801.0,54.3911,54.3911,54.2532,54.2926,95801.0
2024-09-19 11:30:00,55.13,55.13,55.03,55.05,22399.0,54.3025,54.3025,54.204,54.2237,22399.0
2024-09-19 11:35:00,55.06,55.17,55.06,55.09,21409.0,54.2335,54.3419,54.2335,54.2631,21409.0
2024-09-19 11:40:00,55.09,55.18,55.09,55.15,18690.0,54.2631,54.3517,54.2631,54.3222,18690.0
2024-09-19 11:45:00,55.15,55.2,55.14,55.19,13651.0,54.3222,54.3714,54.3123,54.3616,13651.0
2024-09-19 11:50:00,55.19,55.23,55.14,55.2,46706.0,54.3616,54.401,54.3123,54.3714,46706.0
2024-09-19 11:55:00,55.2,55.23,55.14,55.22,15096.0,54.3714,54.401,54.3123,54.3911,15096.0
2024-09-19 12:00:00,55.22,55.28,55.2,55.21,18976.0,54.3911,54.4502,54.3714,54.3813,18976.0
2024-09-19 12:05:00,55.21,55.26,55.19,55.21,14259.0,54.3813,54.4305,54.3616,54.3813,14259.0
2024-09-19 12:10:00,55.21,55.23,55.17,55.2,15671.0,54.3813,54.401,54.3419,54.3714,15671.0
2024-09-19 12:15:00,55.21,55.24,55.2,55.24,8147.0,54.3813,54.4108,54.3714,54.4108,8147.0
2024-09-19 12:20:00,55.25,55.25,55.17,55.18,16507.0,54.4207,54.4207,54.3419,54.3517,16507.0
2024-09-19 12:25:00,55.17,55.23,55.13,55.14,26927.0,54.3419,54.401,54.3025,54.3123,26927.0
2024-09-19 12:30:00,55.14,55.16,55.01,55.09,109119.0,54.3123,54.332,54.1843,54.2631,109119.0
2024-09-19 12:35:00,55.09,55.09,55.02,55.05,20605.0,54.2631,54.2631,54.1941,54.2237,20605.0
2024-09-19 12:40:00,55.05,55.11,55.02,55.11,13784.0,54.2237,54.2828,54.1941,54.2828,13784.0
2024-09-19 12:45:00,55.11,55.16,55.1,55.15,11541.0,54.2828,54.332,54.2729,54.3222,11541.0
2024-09-19 12:50:00,55.15,55.16,55.05,55.08,23518.0,54.3222,54.332,54.2237,54.2532,23518.0
2024-09-19 12:55:00,55.09,55.1,55.02,55.02,17948.0,54.2631,54.2729,54.1941,54.1941,17948.0
2024-09-19 13:00:00,55.01,55.04,54.99,55.01,18458.0,54.1843,54.2138,54.1646,54.1843,18458.0
2024-09-19 13:05:00,55.0,55.03,54.98,55.03,23848.0,54.1744,54.204,54.1547,54.204,23848.0
2024-09-19 13:10:00,55.04,55.14,55.03,55.12,65578.0,54.2138,54.3123,54.204,54.2926,65578.0
2024-09-19 13:15:00,55.11,55.29,55.1,55.28,18982.0,54.2828,54.4601,54.2729,54.4502,18982.0
2024-09-19 13:20:00,55.28,55.28,55.2,55.22,14956.0,54.4502,54.4502,54.3714,54.3911,14956.0
2024-09-19 13:25:00,55.23,55.32,55.22,55.26,18027.0,54.401,54.4896,54.3911,54.4305,18027.0
2024-09-19 13:30:00,55.25,55.27,55.19,55.25,25575.0,54.4207,54.4404,54.3616,54.4207,25575.0
2024-09-19 13:35:00,55.25,55.28,55.24,55.24,9313.0,54.4207,54.4502,54.4108,54.4108,9313.0
2024-09-19 13:40:00,55.23,55.25,55.21,55.22,17036.0,54.401,54.4207,54.3813,54.3911,17036.0
2024-09-19 13:45:00,55.21,55.21,55.14,55.16,28830.0,54.3813,54.3813,54.3123,54.332,28830.0
2024-09-19 13:50:00,55.16,55.21,55.16,55.16,19239.0,54.332,54.3813,54.332,54.332,19239.0
2024-09-19 13:55:00,55.16,55.17,55.09,55.1,28922.0,54.332,54.3419,54.2631,54.2729,28922.0
2024-09-19 14:00:00,55.1,55.17,55.1,55.17,21933.0,54.2729,54.3419,54.2729,54.3419,21933.0
2024-09-19 14:05:00,55.17,55.17,55.02,55.03,18839.0,54.3419,54.3419,54.1941,54.204,18839.0
2024-09-19 14:10:00,55.04,55.09,55.0,55.0,28481.0,54.2138,54.2631,54.1744,54.1744,28481.0
2024-09-19 14:15:00,55.0,55.0,54.88,54.94,20928.0,54.1744,54.1744,54.0562,54.1153,20928.0
2024-09-19 14:20:00,54.94,54.94,54.89,54.93,12559.0,54.1153,54.1153,54.0661,54.1055,12559.0
2024-09-19 14:25:00,54.93,54.93,54.89,54.93,19416.0,54.1055,54.1055,54.0661,54.1055,19416.0
2024-09-19 14:30:00,54.93,55.06,54.92,55.06,25240.0,54.1055,54.2335,54.0956,54.2335,25240.0
2024-09-19 14:35:00,55.05,55.12,55.05,55.12,22490.0,54.2237,54.2926,54.2237,54.2926,22490.0
2024-09-19 14:40:00,55.12,55.15,55.09,55.1,39785.0,54.2926,54.3222,54.2631,54.2729,39785.0
2024-09-19 14:45:00,55.1,55.15,55.09,55.11,29111.0,54.2729,54.3222,54.2631,54.2828,29111.0
2024-09-19 14:50:00,55.1,55.15,55.08,55.12,32881.0,54.2729,54.3222,54.2532,54.2926,32881.0
2024-09-19 14:55:00,55.13,55.2,55.12,55.2,24519.0,54.3025,54.3714,54.2926,54.3714,24519.0
2024-09-19 15:00:00,55.2,55.25,55.19,55.21,38847.0,54.3714,54.4207,54.3616,54.3813,38847.0
2024-09-19 15:05:00,55.2,55.26,55.2,55.23,42641.0,54.3714,54.4305,54.3714,54.401,42641.0
2024-09-19 15:10:00,55.23,55.28,55.22,55.28,40033.0,54.401,54.4502,54.3911,54.4502,40033.0
2024-09-19 15:15:00,55.28,55.29,55.23,55.23,27199.0,54.4502,54.4601,54.401,54.401,27199.0
2024-09-19 15:20:00,55.23,55.24,55.21,55.23,36594.0,54.401,54.4108,54.3813,54.401,36594.0
2024-09-19 15:25:00,55.23,55.24,55.14,55.15,25165.0,54.401,54.4108,54.3123,54.3222,25165.0
2024-09-19 15:30:00,55.15,55.15,54.97,54.97,44008.0,54.3222,54.3222,54.1449,54.1449,44008.0
2024-09-19 15:35:00,54.96,55.02,54.94,54.98,41845.0,54.135,54.1941,54.1153,54.1547,41845.0
2024-09-19 15:40:00,54.98,54.99,54.91,54.94,37727.0,54.1547,54.1646,54.0858,54.1153,37727.0
2024-09-19 15:45:00,54.94,54.95,54.9,54.9,45325.0,54.1153,54.1252,54.0759,54.0759,45325.0
2024-09-19 15:50:00,54.9,54.92,54.76,54.85,137962.0,54.0759,54.0956,53.938,54.0267,137962.0
2024-09-19 15:55:00,54.85,54.92,54.8,54.83,445476.0,54.0267,54.0956,53.9774,54.007,445476.0
2024-09-20 09:30:00,54.83,55.64,54.83,55.36,584080.0,54.007,54.8048,54.007,54.529,584080.0
2024-09-20 09:35:00,55.3,55.85,55.29,55.83,28586.0,54.4699,55.0117,54.4601,54.992,28586.0
2024-09-20 09:40:00,55.81,55.81,55.63,55.68,29830.0,54.9723,54.9723,54.795,54.8442,29830.0
2024-09-20 09:45:00,55.72,55.81,55.62,55.62,32298.0,54.8836,54.9723,54.7851,54.7851,32298.0
2024-09-20 09:50:00,55.63,55.68,55.54,55.57,23935.0,54.795,54.8442,54.7063,54.7359,23935.0
2024-09-20 09:55:00,55.58,55.7,55.54,55.68,23483.0,54.7457,54.8639,54.7063,54.8442,23483.0
2024-09-20 10:00:00,55.66,55.7,55.48,55.5,45086.0,54.8245,54.8639,54.6472,54.6669,45086.0
2024-09-20 10:05:00,55.49,55.52,55.39,55.4,38706.0,54.6571,54.6866,54.5586,54.5684,38706.0
2024-09-20 10:10:00,55.4,55.43,55.35,55.42,25962.0,54.5684,54.598,54.5192,54.5881,25962.0
2024-09-20 10:15:00,55.41,55.44,55.36,55.43,19978.0,54.5783,54.6078,54.529,54.598,19978.0
2024-09-20 10:20:00,55.44,55.56,55.4,55.54,15920.0,54.6078,54.726,54.5684,54.7063,15920.0
2024-09-20 10:25:00,55.53,55.58,55.47,55.52,18661.0,54.6965,54.7457,54.6374,54.6866,18661.0
2024-09-20 10:30:00,55.52,55.56,55.48,55.49,14829.0,54.6866,54.726,54.6472,54.6571,14829.0
2024-09-20 10:35:00,55.48,55.49,55.42,55.42,11841.0,54.6472,54.6571,54.5881,54.5881,11841.0
2024-09-20 10:40:00,55.41,55.48,55.4,55.48,17676.0,54.5783,54.6472,54.5684,54.6472,17676.0
2024-09-20 10:45:00,55.48,55.58,55.48,55.56,15316.0,54.6472,54.7457,54.6472,54.726,15316.0
2024-09-20 10:50:00,55.55,55.57,55.5,55.55,11769.0,54.7162,54.7359,54.6669,54.7162,11769.0
2024-09-20 10:55:00,55.55,55.57,55.44,55.44,13053.0,54.7162,54.7359,54.6078,54.6078,13053.0
2024-09-20 11:00:00,55.43,55.45,55.3,55.33,26964.0,54.598,54.6177,54.4699,54.4995,26964.0
2024-09-20 11:05:00,55.34,55.41,55.33,55.4,31866.0,54.5093,54.5783,54.4995,54.5684,31866.0
2024-09-20 11:10:00,55.4,55.45,55.37,55.37,20316.0,54.5684,54.6177,54.5389,54.5389,20316.0
2024-09-20 11:15:00,55.38,55.4,55.34,55.36,15138.0,54.5487,54.5684,54.5093,54.529,15138.0
2024-09-20 11:20:00,55.36,55.36,55.29,55.29,7762.0,54.529,54.529,54.4601,54.4601,7762.0
2024-09-20 11:25:00,55.3,55.33,55.25,55.27,8178.0,54.4699,54.4995,54.4207,54.4404,8178.0
2024-09-20 11:30:00,55.26,55.34,55.25,55.33,26104.0,54.4305,54.5093,54.4207,54.4995,26104.0
2024-09-20 11:35:00,55.32,55.34,55.14,55.19,51049.0,54.4896,54.5093,54.3123,54.3616,51049.0
2024-09-20 11:40:00,55.19,55.26,55.15,55.25,11863.0,54.3616,54.4305,54.3222,54.4207,11863.0
2024-09-20 11:45:00,55.25,55.26,55.22,55.23,8780.0,54.4207,54.4305,54.3911,54.401,8780.0
2024-09-20 11:50:00,55.24,55.26,55.21,55.22,10264.0,54.4108,54.4305,54.3813,54.3911,10264.0
2024-09-20 11:55:00,55.23,55.27,55.21,55.21,9578.0,54.401,54.4404,54.3813,54.3813,9578.0
2024-09-20 12:00:00,55.21,55.26,55.19,55.23,9533.0,54.3813,54.4305,54.3616,54.401,9533.0
2024-09-20 12:05:00,55.23,55.25,55.19,55.22,8648.0,54.401,54.4207,54.3616,54.3911,8648.0
2024-09-20 12:10:00,55.22,55.26,55.19,55.24,10186.0,54.3911,54.4305,54.3616,54.4108,10186.0
2024-09-20 12:15:00,55.23,55.25,55.2,55.23,7041.0,54.401,54.4207,54.3714,54.401,7041.0
2024-09-20 12:20:00,55.23,55.32,55.23,55.3,9500.0,54.401,54.4896,54.401,54.4699,9500.0
2024-09-20 12:25:00,55.29,55.31,55.27,55.31,11299.0,54.4601,54.4798,54.4404,54.4798,11299.0
2024-09-20 12:30:00,55.31,55.37,55.31,55.33,12639.0,54.4798,54.5389,54.4798,54.4995,12639.0
2024-09-20 12:35:00,55.33,55.36,55.33,55.35,8532.0,54.4995,54.529,54.4995,54.5192,8532.0
2024-09-20 12:40:00,55.35,55.35,55.31,55.32,13642.0,54.5192,54.5192,54.4798,54.4896,13642.0
2024-09-20 12:45:00,55.33,55.33,55.29,55.29,5760.0,54.4995,54.4995,54.4601,54.4601,5760.0
2024-09-20 12:50:00,55.3,55.33,55.3,55.32,14949.0,54.4699,54.4995,54.4699,54.4896,14949.0
2024-09-20 12:55:00,55.33,55.37,55.31,55.31,9422.0,54.4995,54.5389,54.4798,54.4798,9422.0
2024-09-20 13:00:00,55.32,55.42,55.31,55.4,20594.0,54.4896,54.5881,54.4798,54.5684,20594.0
2024-09-20 13:05:00,55.4,55.43,55.27,55.28,18809.0,54.5684,54.598,54.4404,54.4502,18809.0
2024-09-20 13:10:00,55.28,55.39,55.27,55.33,17655.0,54.4502,54.5586,54.4404,54.4995,17655.0
2024-09-20 13:15:00,55.32,55.4,55.32,55.4,6386.0,54.4896,54.5684,54.4896,54.5684,6386.0
2024-09-20 13:20:00,55.4,55.43,55.36,55.39,15613.0,54.5684,54.598,54.529,54.5586,15613.0
2024-09-20 13:25:00,55.39,55.42,55.38,55.39,12495.0,54.5586,54.5881,54.5487,54.5586,12495.0
2024-09-20 13:30:00,55.39,55.41,55.37,55.39,7684.0,54.5586,54.5783,54.5389,54.5586,7684.0
2024-09-20 13:35:00,55.39,55.44,55.36,55.44,21017.0,54.5586,54.6078,54.529,54.6078,21017.0
2024-09-20 13:40:00,55.44,55.5,55.43,55.48,8232.0,54.6078,54.6669,54.598,54.6472,8232.0
2024-09-20 13:45:00,55.48,55.49,55.44,55.46,10626.0,54.6472,54.6571,54.6078,54.6275,10626.0
2024-09-20 13:50:00,55.46,55.5,55.44,55.46,22328.0,54.6275,54.6669,54.6078,54.6275,22328.0
2024-09-20 13:55:00,55.45,55.48,55.42,55.47,16573.0,54.6177,54.6472,54.5881,54.6374,16573.0
2024-09-20 14:00:00,55.47,55.47,55.27,55.35,32595.0,54.6374,54.6374,54.4404,54.5192,32595.0
2024-09-20 14:05:00,55.35,55.36,55.28,55.32,8729.0,54.5192,54.529,54.4502,54.4896,8729.0
2024-09-20 14:10:00,55.32,55.33,55.27,55.28,7040.0,54.4896,54.4995,54.4404,54.4502,7040.0
2024-09-20 14:15:00,55.28,55.28,55.25,55.26,7438.0,54.4502,54.4502,54.4207,54.4305,7438.0
2024-09-20 14:20:00,55.27,55.27,55.21,55.25,16335.0,54.4404,54.4404,54.3813,54.4207,16335.0
2024-09-20 14:25:00,55.25,55.25,55.21,55.24,8990.0,54.4207,54.4207,54.3813,54.4108,8990.0
2024-09-20 14:30:00,55.24,55.25,55.22,55.25,9799.0,54.4108,54.4207,54.3911,54.4207,9799.0
2024-09-20 14:35:00,55.23,55.25,55.2,55.23,10766.0,54.401,54.4207,54.3714,54.401,10766.0
2024-09-20 14:40:00,55.23,55.25,55.2,55.25,13178.0,54.401,54.4207,54.3714,54.4207,13178.0
2024-09-20 14:45:00,55.25,55.26,55.22,55.25,11365.0,54.4207,54.4305,54.3911,54.4207,11365.0
2024-09-20 14:50:00,55.25,55.26,55.22,55.26,15108.0,54.4207,54.4305,54.3911,54.4305,15108.0
2024-09-20 14:55:00,55.26,55.29,55.25,55.27,11920.0,54.4305,54.4601,54.4207,54.4404,11920.0
2024-09-20 15:00:00,55.27,55.27,55.23,55.27,14528.0,54.4404,54.4404,54.401,54.4404,14528.0
2024-09-20 15:05:00,55.27,55.3,55.23,55.28,22646.0,54.4404,54.4699,54.401,54.4502,22646.0
2024-09-20 15:10:00,55.28,55.28,55.24,55.28,13788.0,54.4502,54.4502,54.4108,54.4502,13788.0
2024-09-20 15:15:00,55.27,55.37,55.25,55.32,32600.0,54.4404,54.5389,54.4207,54.4896,32600.0
2024-09-20 15:20:00,55.31,55.33,55.28,55.32,12725.0,54.4798,54.4995,54.4502,54.4896,12725.0
2024-09-20 15:25:00,55.32,55.32,55.29,55.29,23647.0,54.4896,54.4896,54.4601,54.4601,23647.0
2024-09-20 15:30:00,55.29,55.3,55.18,55.19,21963.0,54.4601,54.4699,54.3517,54.3616,21963.0
2024-09-20 15:35:00,55.2,55.22,55.13,55.17,35996.0,54.3714,54.3911,54.3025,54.3419,35996.0
2024-09-20 15:40:00,55.16,55.23,55.12,55.23,40055.0,54.332,54.401,54.2926,54.401,40055.0
2024-09-20 15:45:00,55.23,55.23,55.13,55.14,63254.0,54.401,54.401,54.3025,54.3123,63254.0
2024-09-20 15:50:00,55.13,55.2,55.04,55.09,102948.0,54.3025,54.3714,54.2138,54.2631,102948.0
2024-09-20 15:55:00,55.09,55.39,55.07,55.39,532006.0,54.2631,54.5586,54.2434,54.5586,532006.0
2024-09-23 09:30:00,55.18,55.36,55.18,55.26,77056.0,54.3517,54.529,54.3517,54.4305,77056.0
2024-09-23 09:35:00,55.23,55.28,55.09,55.19,15804.0,54.401,54.4502,54.2631,54.3616,15804.0
2024-09-23 09:40:00,55.19,55.25,55.15,55.18,14882.0,54.3616,54.4207,54.3222,54.3517,14882.0
2024-09-23 09:45:00,55.16,55.2,55.01,55.11,28100.0,54.332,54.3714,54.1843,54.2828,28100.0
2024-09-23 09:50:00,55.11,55.19,55.11,55.17,9042.0,54.2828,54.3616,54.2828,54.3419,9042.0
2024-09-23 09:55:00,55.14,55.26,55.14,55.25,8322.0,54.3123,54.4305,54.3123,54.4207,8322.0
2024-09-23 10:00:00,55.25,55.44,55.23,55.44,25864.0,54.4207,54.6078,54.401,54.6078,25864.0
2024-09-23 10:05:00,55.42,55.48,55.37,55.45,17682.0,54.5881,54.6472,54.5389,54.6177,17682.0
2024-09-23 10:10:00,55.45,55.6,55.45,55.57,19654.0,54.6177,54.7654,54.6177,54.7359,19654.0
2024-09-23 10:15:00,55.56,55.59,55.5,55.51,15472.0,54.726,54.7556,54.6669,54.6768,15472.0
2024-09-23 10:20:00,55.5,55.66,55.5,55.6,20469.0,54.6669,54.8245,54.6669,54.7654,20469.0
2024-09-23 10:25:00,55.59,55.68,55.58,55.59,13493.0,54.7556,54.8442,54.7457,54.7556,13493.0
2024-09-23 10:30:00,55.59,55.59,55.49,55.49,14704.0,54.7556,54.7556,54.6571,54.6571,14704.0
2024-09-23 10:35:00,55.48,55.58,55.48,55.57,14292.0,54.6472,54.7457,54.6472,54.7359,14292.0
2024-09-23 10:40:00,55.56,55.59,55.5,55.57,13021.0,54.726,54.7556,54.6669,54.7359,13021.0
2024-09-23 10:45:00,55.56,55.56,55.51,55.51,12127.0,54.726,54.726,54.6768,54.6768,12127.0
2024-09-23 10:50:00,55.51,55.51,55.45,55.48,13880.0,54.6768,54.6768,54.6177,54.6472,13880.0
2024-09-23 10:55:00,55.48,55.57,55.48,55.55,7927.0,54.6472,54.7359,54.6472,54.7162,7927.0
2024-09-23 11:00:00,55.55,55.61,55.54,55.58,37029.0,54.7162,54.7753,54.7063,54.7457,37029.0
2024-09-23 11:05:00,55.57,55.59,55.54,55.54,9373.0,54.7359,54.7556,54.7063,54.7063,9373.0
2024-09-23 11:10:00,55.51,55.56,55.49,55.53,14509.0,54.6768,54.726,54.6571,54.6965,14509.0
2024-09-23 11:15:00,55.53,55.7,55.52,55.7,23024.0,54.6965,54.8639,54.6866,54.8639,23024.0
2024-09-23 11:20:00,55.72,55.75,55.66,55.71,20278.0,54.8836,54.9132,54.8245,54.8738,20278.0
2024-09-23 11:25:00,55.72,55.72,55.67,55.72,11499.0,54.8836,54.8836,54.8344,54.8836,11499.0
2024-09-23 11:30:00,55.72,55.76,55.71,55.75,19411.0,54.8836,54.923,54.8738,54.9132,19411.0
2024-09-23 11:35:00,55.74,55.75,55.71,55.72,13052.0,54.9033,54.9132,54.8738,54.8836,13052.0
2024-09-23 11:40:00,55.74,55.74,55.71,55.72,6820.0,54.9033,54.9033,54.8738,54.8836,6820.0
2024-09-23 11:45:00,55.72,55.77,55.69,55.76,23152.0,54.8836,54.9329,54.8541,54.923,23152.0
2024-09-23 11:50:00,55.76,55.78,55.74,55.78,8150.0,54.923,54.9427,54.9033,54.9427,8150.0
2024-09-23 11:55:00,55.77,55.77,55.74,55.77,9097.0,54.9329,54.9329,54.9033,54.9329,9097.0
2024-09-23 12:00:00,55.77,55.81,55.74,55.8,11277.0,54.9329,54.9723,54.9033,54.9624,11277.0
2024-09-23 12:05:00,55.8,55.85,55.78,55.85,9344.0,54.9624,55.0117,54.9427,55.0117,9344.0
2024-09-23 12:10:00,55.86,55.9,55.85,55.86,12326.0,55.0215,55.0609,55.0117,55.0215,12326.0
2024-09-23 12:15:00,55.86,55.91,55.83,55.91,12364.0,55.0215,55.0708,54.992,55.0708,12364.0
2024-09-23 12:20:00,55.91,55.96,55.9,55.93,18676.0,55.0708,55.12,55.0609,55.0905,18676.0
2024-09-23 12:25:00,55.93,55.95,55.92,55.93,7828.0,55.0905,55.1102,55.0806,55.0905,7828.0
2024-09-23 12:30:00,55.93,55.94,55.89,55.9,6052.0,55.0905,55.1003,55.0511,55.0609,6052.0
2024-09-23 12:35:00,55.9,55.93,55.89,55.91,11782.0,55.0609,55.0905,55.0511,55.0708,11782.0
2024-09-23 12:40:00,55.91,55.92,55.85,55.91,8633.0,55.0708,55.0806,55.0117,55.0708,8633.0
2024-09-23 12:45:00,55.9,55.91,55.88,55.91,5113.0,55.0609,55.0708,55.0412,55.0708,5113.0
2024-09-23 12:50:00,55.91,55.94,55.91,55.94,16881.0,55.0708,55.1003,55.0708,55.1003,16881.0
2024-09-23 12:55:00,55.94,55.95,55.9,55.91,12031.0,55.1003,55.1102,55.0609,55.0708,12031.0
2024-09-23 13:00:00,55.92,55.92,55.87,55.89,7500.0,55.0806,55.0806,55.0314,55.0511,7500.0
2024-09-23 13:05:00,55.89,55.9,55.84,55.88,9735.0,55.0511,55.0609,55.0018,55.0412,9735.0
2024-09-23 13:10:00,55.89,55.92,55.87,55.92,10770.0,55.0511,55.0806,55.0314,55.0806,10770.0
2024-09-23 13:15:00,55.91,55.97,55.87,55.87,15915.0,55.0708,55.1299,55.0314,55.0314,15915.0
2024-09-23 13:20:00,55.87,55.88,55.85,55.85,7260.0,55.0314,55.0412,55.0117,55.0117,7260.0
2024-09-23 13:25:00,55.86,55.9,55.85,55.88,7680.0,55.0215,55.0609,55.0117,55.0412,7680.0
2024-09-23 13:30:00,55.88,55.9,55.86,55.87,9035.0,55.0412,55.0609,55.0215,55.0314,9035.0
2024-09-23 13:35:00,55.87,55.87,55.8,55.8,11985.0,55.0314,55.0314,54.9624,54.9624,11985.0
2024-09-23 13:40:00,55.8,55.81,55.78,55.79,6125.0,54.9624,54.9723,54.9427,54.9526,6125.0
2024-09-23 13:45:00,55.79,55.84,55.78,55.84,11670.0,54.9526,55.0018,54.9427,55.0018,11670.0
2024-09-23 13:50:00,55.84,55.84,55.76,55.77,15827.0,55.0018,55.0018,54.923,54.9329,15827.0
2024-09-23 13:55:00,55.76,55.8,55.74,55.8,7065.0,54.923,54.9624,54.9033,54.9624,7065.0
2024-09-23 14:00:00,55.81,55.81,55.76,55.77,16596.0,54.9723,54.9723,54.923,54.9329,16596.0
2024-09-23 14:05:00,55.76,55.81,55.75,55.8,7689.0,54.923,54.9723,54.9132,54.9624,7689.0
2024-09-23 14:10:00,55.81,55.86,55.79,55.84,14160.0,54.9723,55.0215,54.9526,55.0018,14160.0
2024-09-23 14:15:00,55.84,55.89,55.83,55.89,12262.0,55.0018,55.0511,54.992,55.0511,12262.0
2024-09-23 14:20:00,55.89,55.89,55.85,55.88,14749.0,55.0511,55.0511,55.0117,55.0412,14749.0
2024-09-23 14:25:00,55.88,55.9,55.86,55.89,6794.0,55.0412,55.0609,55.0215,55.0511,6794.0
2024-09-23 14:30:00,55.88,55.91,55.86,55.9,15347.0,55.0412,55.0708,55.0215,55.0609,15347.0
2024-09-23 14:35:00,55.9,55.9,55.87,55.89,9893.0,55.0609,55.0609,55.0314,55.0511,9893.0
2024-09-23 14:40:00,55.89,55.92,55.87,55.91,18530.0,55.0511,55.0806,55.0314,55.0708,18530.0
2024-09-23 14:45:00,55.91,55.91,55.87,55.88,12709.0,55.0708,55.0708,55.0314,55.0412,12709.0
2024-09-23 14:50:00,55.88,55.94,55.87,55.92,14509.0,55.0412,55.1003,55.0314,55.0806,14509.0
2024-09-23 14:55:00,55.93,55.98,55.92,55.97,18620.0,55.0905,55.1397,55.0806,55.1299,18620.0
2024-09-23 15:00:00,55.97,55.97,55.86,55.91,26758.0,55.1299,55.1299,55.0215,55.0708,26758.0
2024-09-23 15:05:00,55.91,55.95,55.89,55.9,20704.0,55.0708,55.1102,55.0511,55.0609,20704.0
2024-09-23 15:10:00,55.9,55.99,55.89,55.96,31737.0,55.0609,55.1496,55.0511,55.12,31737.0
2024-09-23 15:15:00,55.96,56.04,55.91,55.99,42997.0,55.12,55.1988,55.0708,55.1496,42997.0
2024-09-23 15:20:00,56.0,56.08,55.98,56.05,31422.0,55.1594,55.2382,55.1397,55.2087,31422.0
2024-09-23 15:25:00,56.04,56.06,55.99,56.01,29246.0,55.1988,55.2185,55.1496,55.1693,29246.0
2024-09-23 15:30:00,56.01,56.04,56.0,56.02,20441.0,55.1693,55.1988,55.1594,55.1791,20441.0
2024-09-23 15:35:00,56.03,56.08,56.01,56.07,28253.0,55.189,55.2382,55.1693,55.2284,28253.0
2024-09-23 15:40:00,56.07,56.11,56.02,56.03,48506.0,55.2284,55.2678,55.1791,55.189,48506.0
2024-09-23 15:45:00,56.04,56.12,56.02,56.11,33401.0,55.1988,55.2776,55.1791,55.2678,33401.0
2024-09-23 15:50:00,56.11,56.16,56.09,56.12,59628.0,55.2678,55.317,55.2481,55.2776,59628.0
2024-09-23 15:55:00,56.12,56.25,56.11,56.12,218327.0,55.2776,55.4057,55.2678,55.2776,218327.0
2024-09-24 09:30:00,56.24,56.31,55.9,56.23,38480.0,55.3958,55.4648,55.0609,55.386,38480.0
2024-09-24 09:35:00,56.21,56.25,56.06,56.1,9398.0,55.3663,55.4057,55.2185,55.2579,9398.0
2024-09-24 09:40:00,56.1,56.17,56.05,56.11,9809.0,55.2579,55.3269,55.2087,55.2678,9809.0
2024-09-24 09:45:00,56.09,56.09,55.97,56.02,10996.0,55.2481,55.2481,55.1299,55.1791,10996.0
2024-09-24 09:50:00,56.04,56.14,55.95,56.13,12048.0,55.1988,55.2973,55.1102,55.2875,12048.0
2024-09-24 09:55:00,56.11,56.14,56.07,56.11,8284.0,55.2678,55.2973,55.2284,55.2678,8284.0
2024-09-24 10:00:00,56.11,56.17,56.06,56.14,19759.0,55.2678,55.3269,55.2185,55.2973,19759.0
2024-09-24 10:05:00,56.09,56.11,56.02,56.07,9604.0,55.2481,55.2678,55.1791,55.2284,9604.0
2024-09-24 10:10:00,56.06,56.12,56.04,56.12,9875.0,55.2185,55.2776,55.1988,55.2776,9875.0
2024-09-24 10:15:00,56.13,56.15,56.03,56.06,9517.0,55.2875,55.3072,55.189,55.2185,9517.0
2024-09-24 10:20:00,56.07,56.18,56.07,56.15,6948.0,55.2284,55.3367,55.2284,55.3072,6948.0
2024-09-24 10:25:00,56.16,56.19,56.12,56.15,16657.0,55.317,55.3466,55.2776,55.3072,16657.0
2024-09-24 10:30:00,56.15,56.16,56.05,56.05,10299.0,55.3072,55.317,55.2087,55.2087,10299.0
2024-09-24 10:35:00,56.06,56.11,56.06,56.11,6235.0,55.2185,55.2678,55.2185,55.2678,6235.0
2024-09-24 10:40:00,56.12,56.18,56.11,56.12,10066.0,55.2776,55.3367,55.2678,55.2776,10066.0
2024-09-24 10:45:00,56.11,56.11,56.06,56.1,9114.0,55.2678,55.2678,55.2185,55.2579,9114.0
2024-09-24 10:50:00,56.1,56.1,56.07,56.09,7058.0,55.2579,55.2579,55.2284,55.2481,7058.0
2024-09-24 10:55:00,56.09,56.17,56.08,56.09,8112.0,55.2481,55.3269,55.2382,55.2481,8112.0
2024-09-24 11:00:00,56.09,56.12,56.05,56.07,9599.0,55.2481,55.2776,55.2087,55.2284,9599.0
2024-09-24 11:05:00,56.08,56.12,56.06,56.11,13686.0,55.2382,55.2776,55.2185,55.2678,13686.0
2024-09-24 11:10:00,56.12,56.17,56.11,56.11,7952.0,55.2776,55.3269,55.2678,55.2678,7952.0
2024-09-24 11:15:00,56.1,56.11,56.07,56.08,11801.0,55.2579,55.2678,55.2284,55.2382,11801.0
2024-09-24 11:20:00,56.08,56.09,56.02,56.03,13989.0,55.2382,55.2481,55.1791,55.189,13989.0
2024-09-24 11:25:00,56.03,56.03,55.97,55.98,13640.0,55.189,55.189,55.1299,55.1397,13640.0
2024-09-24 11:30:00,55.97,56.02,55.97,55.99,11977.0,55.1299,55.1791,55.1299,55.1496,11977.0
2024-09-24 11:35:00,56.0,56.03,55.97,55.98,5232.0,55.1594,55.189,55.1299,55.1397,5232.0
2024-09-24 11:40:00,55.98,55.99,55.92,55.95,15214.0,55.1397,55.1496,55.0806,55.1102,15214.0
2024-09-24 11:45:00,55.93,55.94,55.9,55.9,11448.0,55.0905,55.1003,55.0609,55.0609,11448.0
2024-09-24 11:50:00,55.9,55.91,55.85,55.89,15224.0,55.0609,55.0708,55.0117,55.0511,15224.0
2024-09-24 11:55:00,55.89,55.95,55.86,55.91,11871.0,55.0511,55.1102,55.0215,55.0708,11871.0
2024-09-24 12:00:00,55.91,55.96,55.86,55.89,12283.0,55.0708,55.12,55.0215,55.0511,12283.0
2024-09-24 12:05:00,55.89,55.91,55.86,55.9,5298.0,55.0511,55.0708,55.0215,55.0609,5298.0
2024-09-24 12:10:00,55.9,55.96,55.88,55.96,19235.0,55.0609,55.12,55.0412,55.12,19235.0
2024-09-24 12:15:00,55.96,55.99,55.93,55.98,13721.0,55.12,55.1496,55.0905,55.1397,13721.0
2024-09-24 12:20:00,55.98,56.0,55.94,56.0,5174.0,55.1397,55.1594,55.1003,55.1594,5174.0
2024-09-24 12:25:00,55.98,56.0,55.93,55.95,17588.0,55.1397,55.1594,55.0905,55.1102,17588.0
2024-09-24 12:30:00,55.94,55.94,55.91,55.91,4854.0,55.1003,55.1003,55.0708,55.0708,4854.0
2024-09-24 12:35:00,55.92,55.93,55.89,55.92,7743.0,55.0806,55.0905,55.0511,55.0806,7743.0
2024-09-24 12:40:00,55.93,55.94,55.9,55.9,8527.0,55.0905,55.1003,55.0609,55.0609,8527.0
2024-09-24 12:45:00,55.91,55.94,55.89,55.94,5971.0,55.0708,55.1003,55.0511,55.1003,5971.0
2024-09-24 12:50:00,55.94,55.97,55.93,55.96,8069.0,55.1003,55.1299,55.0905,55.12,8069.0
2024-09-24 12:55:00,55.94,55.94,55.9,55.91,5807.0,55.1003,55.1003,55.0609,55.0708,5807.0
2024-09-24 13:00:00,55.91,55.91,55.83,55.86,7495.0,55.0708,55.0708,54.992,55.0215,7495.0
2024-09-24 13:05:00,55.85,55.89,55.84,55.86,4181.0,55.0117,55.0511,55.0018,55.0215,4181.0
2024-09-24 13:10:00,55.86,55.87,55.85,55.86,4612.0,55.0215,55.0314,55.0117,55.0215,4612.0
2024-09-24 13:15:00,55.85,55.89,55.85,55.88,7787.0,55.0117,55.0511,55.0117,55.0412,7787.0
2024-09-24 13:20:00,55.88,55.9,55.84,55.85,11764.0,55.0412,55.0609,55.0018,55.0117,11764.0
2024-09-24 13:25:00,55.85,55.9,55.84,55.89,15714.0,55.0117,55.0609,55.0018,55.0511,15714.0
2024-09-24 13:30:00,55.89,55.94,55.87,55.94,53467.0,55.0511,55.1003,55.0314,55.1003,53467.0
2024-09-24 13:35:00,55.94,55.96,55.91,55.95,31906.0,55.1003,55.12,55.0708,55.1102,31906.0
2024-09-24 13:40:00,55.94,55.99,55.93,55.99,48095.0,55.1003,55.1496,55.0905,55.1496,48095.0
2024-09-24 13:45:00,55.99,55.99,55.89,55.92,96101.0,55.1496,55.1496,55.0511,55.0806,96101.0
2024-09-24 13:50:00,55.92,55.97,55.9,55.96,13247.0,55.0806,55.1299,55.0609,55.12,13247.0
2024-09-24 13:55:00,55.95,55.97,55.92,55.96,13980.0,55.1102,55.1299,55.0806,55.12,13980.0
2024-09-24 14:00:00,55.96,55.96,55.9,55.91,10125.0,55.12,55.12,55.0609,55.0708,10125.0
2024-09-24 14:05:00,55.91,55.96,55.91,55.94,10381.0,55.0708,55.12,55.0708,55.1003,10381.0
2024-09-24 14:10:00,55.93,55.96,55.92,55.94,10234.0,55.0905,55.12,55.0806,55.1003,10234.0
2024-09-24 14:15:00,55.94,55.96,55.93,55.95,9303.0,55.1003,55.12,55.0905,55.1102,9303.0
2024-09-24 14:20:00,55.95,55.99,55.95,55.98,15726.0,55.1102,55.1496,55.1102,55.1397,15726.0
2024-09-24 14:25:00,55.98,56.06,55.98,56.04,16363.0,55.1397,55.2185,55.1397,55.1988,16363.0
2024-09-24 14:30:00,56.04,56.04,56.0,56.01,7565.0,55.1988,55.1988,55.1594,55.1693,7565.0
2024-09-24 14:35:00,56.02,56.08,56.01,56.08,15342.0,55.1791,55.2382,55.1693,55.2382,15342.0
2024-09-24 14:40:00,56.08,56.14,56.07,56.14,10885.0,55.2382,55.2973,55.2284,55.2973,10885.0
2024-09-24 14:45:00,56.15,56.15,56.14,56.14,6072.0,55.3072,55.3072,55.2973,55.2973,6072.0
2024-09-24 14:50:00,56.14,56.14,56.11,56.12,4500.0,55.2973,55.2973,55.2678,55.2776,4500.0
2024-09-24 14:55:00,56.11,56.14,56.1,56.13,14538.0,55.2678,55.2973,55.2579,55.2875,14538.0
2024-09-24 15:00:00,56.13,56.14,56.1,56.14,7359.0,55.2875,55.2973,55.2579,55.2973,7359.0
2024-09-24 15:05:00,56.14,56.16,56.12,56.13,14133.0,55.2973,55.317,55.2776,55.2875,14133.0
2024-09-24 15:10:00,56.13,56.18,56.11,56.12,13906.0,55.2875,55.3367,55.2678,55.2776,13906.0
2024-09-24 15:15:00,56.13,56.15,56.12,56.14,10311.0,55.2875,55.3072,55.2776,55.2973,10311.0
2024-09-24 15:20:00,56.14,56.17,56.08,56.16,27993.0,55.2973,55.3269,55.2382,55.317,27993.0
2024-09-24 15:25:00,56.16,56.22,56.14,56.2,29772.0,55.317,55.3761,55.2973,55.3564,29772.0
2024-09-24 15:30:00,56.2,56.22,56.17,56.18,33240.0,55.3564,55.3761,55.3269,55.3367,33240.0
2024-09-24 15:35:00,56.18,56.2,56.16,56.2,24701.0,55.3367,55.3564,55.317,55.3564,24701.0
2024-09-24 15:40:00,56.2,56.2,56.14,56.16,34349.0,55.3564,55.3564,55.2973,55.317,34349.0
2024-09-24 15:45:00,56.16,56.17,56.1,56.12,37311.0,55.317,55.3269,55.2579,55.2776,37311.0
2024-09-24 15:50:00,56.11,56.14,56.05,56.08,73929.0,55.2678,55.2973,55.2087,55.2382,73929.0
2024-09-24 15:55:00,56.07,56.14,55.99,56.07,327154.0,55.2284,55.2973,55.1496,55.2284,327154.0
2024-09-25 09:30:00,56.16,56.22,56.03,56.13,59322.0,55.317,55.3761,55.189,55.2875,59322.0
2024-09-25 09:35:00,56.13,56.13,56.0,56.05,10402.0,55.2875,55.2875,55.1594,55.2087,10402.0
2024-09-25 09:40:00,56.06,56.17,56.06,56.12,23311.0,55.2185,55.3269,55.2185,55.2776,23311.0
2024-09-25 09:45:00,56.09,56.14,55.95,56.14,17744.0,55.2481,55.2973,55.1102,55.2973,17744.0
2024-09-25 09:50:00,56.15,56.21,56.1,56.19,13077.0,55.3072,55.3663,55.2579,55.3466,13077.0
2024-09-25 09:55:00,56.18,56.18,56.07,56.12,36501.0,55.3367,55.3367,55.2284,55.2776,36501.0
2024-09-25 10:00:00,56.12,56.12,55.96,55.96,16007.0,55.2776,55.2776,55.12,55.12,16007.0
2024-09-25 10:05:00,55.98,56.02,55.93,55.96,8924.0,55.1397,55.1791,55.0905,55.12,8924.0
2024-09-25 10:10:00,55.97,56.01,55.94,55.96,6765.0,55.1299,55.1693,55.1003,55.12,6765.0
2024-09-25 10:15:00,55.97,56.05,55.96,56.02,10290.0,55.1299,55.2087,55.12,55.1791,10290.0
2024-09-25 10:20:00,56.02,56.06,56.0,56.0,12492.0,55.1791,55.2185,55.1594,55.1594,12492.0
2024-09-25 10:25:00,56.0,56.06,55.99,56.01,5559.0,55.1594,55.2185,55.1496,55.1693,5559.0
2024-09-25 10:30:00,55.99,56.01,55.91,55.92,9764.0,55.1496,55.1693,55.0708,55.0806,9764.0
2024-09-25 10:35:00,55.91,55.93,55.85,55.85,5806.0,55.0708,55.0905,55.0117,55.0117,5806.0
2024-09-25 10:40:00,55.86,56.02,55.85,56.02,10170.0,55.0215,55.1791,55.0117,55.1791,10170.0
2024-09-25 10:45:00,56.04,56.05,55.94,55.97,18051.0,55.1988,55.2087,55.1003,55.1299,18051.0
2024-09-25 10:50:00,55.97,55.97,55.9,55.97,8375.0,55.1299,55.1299,55.0609,55.1299,8375.0
2024-09-25 10:55:00,55.97,55.98,55.89,55.96,11480.0,55.1299,55.1397,55.0511,55.12,11480.0
2024-09-25 11:00:00,55.98,56.05,55.97,56.04,3806.0,55.1397,55.2087,55.1299,55.1988,3806.0
2024-09-25 11:05:00,56.04,56.14,56.0,56.14,22638.0,55.1988,55.2973,55.1594,55.2973,22638.0
2024-09-25 11:10:00,56.14,56.19,56.09,56.12,17016.0,55.2973,55.3466,55.2481,55.2776,17016.0
2024-09-25 11:15:00,56.12,56.12,56.05,56.07,12438.0,55.2776,55.2776,55.2087,55.2284,12438.0
2024-09-25 11:20:00,56.07,56.1,56.06,56.09,7254.0,55.2284,55.2579,55.2185,55.2481,7254.0
2024-09-25 11:25:00,56.1,56.11,56.08,56.1,12770.0,55.2579,55.2678,55.2382,55.2579,12770.0
2024-09-25 11:30:00,56.09,56.1,56.06,56.08,9285.0,55.2481,55.2579,55.2185,55.2382,9285.0
2024-09-25 11:35:00,56.07,56.08,56.04,56.05,13212.0,55.2284,55.2382,55.1988,55.2087,13212.0
2024-09-25 11:40:00,56.06,56.12,56.06,56.09,12536.0,55.2185,55.2776,55.2185,55.2481,12536.0
2024-09-25 11:45:00,56.09,56.11,56.09,56.11,11728.0,55.2481,55.2678,55.2481,55.2678,11728.0
2024-09-25 11:50:00,56.11,56.19,56.1,56.19,10099.0,55.2678,55.3466,55.2579,55.3466,10099.0
2024-09-25 11:55:00,56.19,56.2,56.17,56.2,19443.0,55.3466,55.3564,55.3269,55.3564,19443.0
2024-09-25 12:00:00,56.19,56.23,56.17,56.2,26943.0,55.3466,55.386,55.3269,55.3564,26943.0
2024-09-25 12:05:00,56.2,56.23,56.18,56.23,16462.0,55.3564,55.386,55.3367,55.386,16462.0
2024-09-25 12:10:00,56.23,56.27,56.22,56.25,17351.0,55.386,55.4254,55.3761,55.4057,17351.0
2024-09-25 12:15:00,56.24,56.24,56.15,56.2,12905.0,55.3958,55.3958,55.3072,55.3564,12905.0
2024-09-25 12:20:00,56.2,56.2,56.15,56.2,9506.0,55.3564,55.3564,55.3072,55.3564,9506.0
2024-09-25 12:25:00,56.19,56.23,56.18,56.23,7124.0,55.3466,55.386,55.3367,55.386,7124.0
2024-09-25 12:30:00,56.22,56.25,56.19,56.25,17016.0,55.3761,55.4057,55.3466,55.4057,17016.0
2024-09-25 12:35:00,56.25,56.25,56.22,56.23,7322.0,55.4057,55.4057,55.3761,55.386,7322.0
2024-09-25 12:40:00,56.25,56.27,56.24,56.26,8036.0,55.4057,55.4254,55.3958,55.4155,8036.0
2024-09-25 12:45:00,56.27,56.28,56.23,56.26,13418.0,55.4254,55.4352,55.386,55.4155,13418.0
2024-09-25 12:50:00,56.26,56.31,56.26,56.29,8606.0,55.4155,55.4648,55.4155,55.4451,8606.0
2024-09-25 12:55:00,56.29,56.29,56.26,56.28,10141.0,55.4451,55.4451,55.4155,55.4352,10141.0
2024-09-25 13:00:00,56.27,56.3,56.23,56.25,8378.0,55.4254,55.4549,55.386,55.4057,8378.0
2024-09-25 13:05:00,56.25,56.27,56.24,56.25,7675.0,55.4057,55.4254,55.3958,55.4057,7675.0
2024-09-25 13:10:00,56.25,56.28,56.25,56.28,11049.0,55.4057,55.4352,55.4057,55.4352,11049.0
2024-09-25 13:15:00,56.27,56.28,56.25,56.25,13925.0,55.4254,55.4352,55.4057,55.4057,13925.0
2024-09-25 13:20:00,56.25,56.26,56.21,56.22,9988.0,55.4057,55.4155,55.3663,55.3761,9988.0
2024-09-25 13:25:00,56.21,56.22,56.15,56.15,12251.0,55.3663,55.3761,55.3072,55.3072,12251.0
2024-09-25 13:30:00,56.16,56.2,56.14,56.2,17190.0,55.317,55.3564,55.2973,55.3564,17190.0
2024-09-25 13:35:00,56.19,56.3,56.19,56.3,39613.0,55.3466,55.4549,55.3466,55.4549,39613.0
2024-09-25 13:40:00,56.3,56.34,56.28,56.34,13112.0,55.4549,55.4943,55.4352,55.4943,13112.0
2024-09-25 13:45:00,56.34,56.4,56.33,56.4,32466.0,55.4943,55.5534,55.4845,55.5534,32466.0
2024-09-25 13:50:00,56.4,56.46,56.39,56.44,31976.0,55.5534,55.6125,55.5436,55.5928,31976.0
2024-09-25 13:55:00,56.44,56.5,56.43,56.49,24606.0,55.5928,55.6519,55.583,55.6421,24606.0
2024-09-25 14:00:00,56.5,56.53,56.46,56.49,45427.0,55.6519,55.6815,55.6125,55.6421,45427.0
2024-09-25 14:05:00,56.49,56.56,56.49,56.51,24647.0,55.6421,55.711,55.6421,55.6618,24647.0
2024-09-25 14:10:00,56.51,56.56,56.49,56.56,24264.0,55.6618,55.711,55.6421,55.711,24264.0
2024-09-25 14:15:00,56.55,56.59,56.52,56.59,17369.0,55.7012,55.7406,55.6716,55.7406,17369.0
2024-09-25 14:20:00,56.59,56.61,56.58,56.6,18691.0,55.7406,55.7603,55.7307,55.7504,18691.0
2024-09-25 14:25:00,56.6,56.61,56.57,56.58,19454.0,55.7504,55.7603,55.7209,55.7307,19454.0
2024-09-25 14:30:00,56.58,56.59,56.55,56.58,16956.0,55.7307,55.7406,55.7012,55.7307,16956.0
2024-09-25 14:35:00,56.58,56.62,56.56,56.62,17957.0,55.7307,55.7701,55.711,55.7701,17957.0
2024-09-25 14:40:00,56.61,56.63,56.57,56.62,24047.0,55.7603,55.78,55.7209,55.7701,24047.0
2024-09-25 14:45:00,56.62,56.63,56.6,56.63,19222.0,55.7701,55.78,55.7504,55.78,19222.0
2024-09-25 14:50:00,56.63,56.65,56.59,56.61,20666.0,55.78,55.7997,55.7406,55.7603,20666.0
2024-09-25 14:55:00,56.61,56.62,56.57,56.59,24439.0,55.7603,55.7701,55.7209,55.7406,24439.0
2024-09-25 15:00:00,56.59,56.62,56.55,56.59,23800.0,55.7406,55.7701,55.7012,55.7406,23800.0
2024-09-25 15:05:00,56.59,56.65,56.59,56.62,20616.0,55.7406,55.7997,55.7406,55.7701,20616.0
2024-09-25 15:10:00,56.62,56.65,56.6,56.6,23965.0,55.7701,55.7997,55.7504,55.7504,23965.0
2024-09-25 15:15:00,56.61,56.65,56.6,56.6,44949.0,55.7603,55.7997,55.7504,55.7504,44949.0
2024-09-25 15:20:00,56.61,56.68,56.6,56.68,33426.0,55.7603,55.8292,55.7504,55.8292,33426.0
2024-09-25 15:25:00,56.68,56.69,56.64,56.68,33296.0,55.8292,55.8391,55.7898,55.8292,33296.0
2024-09-25 15:30:00,56.67,56.68,56.59,56.64,54437.0,55.8194,55.8292,55.7406,55.7898,54437.0
2024-09-25 15:35:00,56.64,56.67,56.61,56.64,35953.0,55.7898,55.8194,55.7603,55.7898,35953.0
2024-09-25 15:40:00,56.64,56.72,56.62,56.7,48434.0,55.7898,55.8686,55.7701,55.8489,48434.0
2024-09-25 15:45:00,56.7,56.74,56.68,56.73,53815.0,55.8489,55.8883,55.8292,55.8785,53815.0
2024-09-25 15:50:00,56.73,56.73,56.66,56.7,105588.0,55.8785,55.8785,55.8095,55.8489,105588.0
2024-09-25 15:55:00,56.7,56.8,56.58,56.61,345350.0,55.8489,55.9474,55.7307,55.7603,345350.0
2024-09-26 09:30:00,56.42,56.45,56.16,56.41,69253.0,55.5731,55.6027,55.317,55.5633,69253.0
2024-09-26 09:35:00,56.41,56.64,56.4,56.46,20936.0,55.5633,55.7898,55.5534,55.6125,20936.0
2024-09-26 09:40:00,56.44,56.47,56.35,56.44,35431.0,55.5928,55.6224,55.5042,55.5928,35431.0
2024-09-26 09:45:00,56.45,56.49,56.24,56.27,37548.0,55.6027,55.6421,55.3958,55.4254,37548.0
2024-09-26 09:50:00,56.27,56.33,56.18,56.25,26644.0,55.4254,55.4845,55.3367,55.4057,26644.0
2024-09-26 09:55:00,56.23,56.24,56.1,56.17,26566.0,55.386,55.3958,55.2579,55.3269,26566.0
2024-09-26 10:00:00,56.15,56.27,56.03,56.06,22899.0,55.3072,55.4254,55.189,55.2185,22899.0
2024-09-26 10:05:00,56.04,56.1,55.98,56.04,45576.0,55.1988,55.2579,55.1397,55.1988,45576.0
2024-09-26 10:10:00,56.04,56.09,55.98,55.99,15866.0,55.1988,55.2481,55.1397,55.1496,15866.0
2024-09-26 10:15:00,55.98,56.18,55.96,56.16,16691.0,55.1397,55.3367,55.12,55.317,16691.0
2024-09-26 10:20:00,56.16,56.18,56.09,56.15,12925.0,55.317,55.3367,55.2481,55.3072,12925.0
2024-09-26 10:25:00,56.16,56.16,56.11,56.12,12993.0,55.317,55.317,55.2678,55.2776,12993.0
2024-09-26 10:30:00,56.12,56.27,56.11,56.23,22156.0,55.2776,55.4254,55.2678,55.386,22156.0
2024-09-26 10:35:00,56.23,56.24,56.15,56.2,16763.0,55.386,55.3958,55.3072,55.3564,16763.0
2024-09-26 10:40:00,56.19,56.29,56.19,56.23,11975.0,55.3466,55.4451,55.3466,55.386,11975.0
2024-09-26 10:45:00,56.23,56.34,56.23,56.3,18651.0,55.386,55.4943,55.386,55.4549,18651.0
2024-09-26 10:50:00,56.29,56.37,56.28,56.37,18684.0,55.4451,55.5239,55.4352,55.5239,18684.0
2024-09-26 10:55:00,56.37,56.41,56.3,56.39,19304.0,55.5239,55.5633,55.4549,55.5436,19304.0
2024-09-26 11:00:00,56.4,56.49,56.38,56.4,18188.0,55.5534,55.6421,55.5337,55.5534,18188.0
2024-09-26 11:05:00,56.39,56.39,56.32,56.32,12406.0,55.5436,55.5436,55.4746,55.4746,12406.0
2024-09-26 11:10:00,56.32,56.37,56.22,56.23,18505.0,55.4746,55.5239,55.3761,55.386,18505.0
2024-09-26 11:15:00,56.22,56.22,56.14,56.17,18562.0,55.3761,55.3761,55.2973,55.3269,18562.0
2024-09-26 11:20:00,56.17,56.18,56.1,56.16,23584.0,55.3269,55.3367,55.2579,55.317,23584.0
2024-09-26 11:25:00,56.16,56.18,56.12,56.17,22712.0,55.317,55.3367,55.2776,55.3269,22712.0
2024-09-26 11:30:00,56.17,56.2,56.08,56.09,13049.0,55.3269,55.3564,55.2382,55.2481,13049.0
2024-09-26 11:35:00,56.09,56.1,55.95,56.0,21196.0,55.2481,55.2579,55.1102,55.1594,21196.0
2024-09-26 11:40:00,56.01,56.04,55.89,55.92,22696.0,55.1693,55.1988,55.0511,55.0806,22696.0
2024-09-26 11:45:00,55.92,55.93,55.87,55.91,18519.0,55.0806,55.0905,55.0314,55.0708,18519.0
2024-09-26 11:50:00,55.91,55.92,55.87,55.9,12811.0,55.0708,55.0806,55.0314,55.0609,12811.0
2024-09-26 11:55:00,55.89,55.95,55.89,55.89,17550.0,55.0511,55.1102,55.0511,55.0511,17550.0
2024-09-26 12:00:00,55.9,55.92,55.83,55.85,22720.0,55.0609,55.0806,54.992,55.0117,22720.0
2024-09-26 12:05:00,55.85,55.96,55.83,55.93,20058.0,55.0117,55.12,54.992,55.0905,20058.0
2024-09-26 12:10:00,55.93,55.94,55.88,55.94,11079.0,55.0905,55.1003,55.0412,55.1003,11079.0
2024-09-26 12:15:00,55.93,55.99,55.93,55.96,10836.0,55.0905,55.1496,55.0905,55.12,10836.0
2024-09-26 12:20:00,55.97,55.97,55.9,55.96,22936.0,55.1299,55.1299,55.0609,55.12,22936.0
2024-09-26 12:25:00,55.96,55.97,55.93,55.96,27486.0,55.12,55.1299,55.0905,55.12,27486.0
2024-09-26 12:30:00,55.96,55.99,55.93,55.96,56804.0,55.12,55.1496,55.0905,55.12,56804.0
2024-09-26 12:35:00,55.96,55.96,55.89,55.95,23177.0,55.12,55.12,55.0511,55.1102,23177.0
2024-09-26 12:40:00,55.95,55.97,55.94,55.95,12983.0,55.1102,55.1299,55.1003,55.1102,12983.0
2024-09-26 12:45:00,55.95,55.98,55.92,55.96,17748.0,55.1102,55.1397,55.0806,55.12,17748.0
2024-09-26 12:50:00,55.97,55.97,55.9,55.91,18703.0,55.1299,55.1299,55.0609,55.0708,18703.0
2024-09-26 12:55:00,55.92,55.95,55.9,55.93,16038.0,55.0806,55.1102,55.0609,55.0905,16038.0
2024-09-26 13:00:00,55.94,55.95,55.91,55.93,19005.0,55.1003,55.1102,55.0708,55.0905,19005.0
2024-09-26 13:05:00,55.93,55.98,55.91,55.98,14962.0,55.0905,55.1397,55.0708,55.1397,14962.0
2024-09-26 13:10:00,55.99,56.0,55.92,55.94,9689.0,55.1496,55.1594,55.0806,55.1003,9689.0
2024-09-26 13:15:00,55.94,55.96,55.88,55.9,14736.0,55.1003,55.12,55.0412,55.0609,14736.0
2024-09-26 13:20:00,55.91,55.92,55.83,55.84,13431.0,55.0708,55.0806,54.992,55.0018,13431.0
2024-09-26 13:25:00,55.83,55.86,55.79,55.86,17148.0,54.992,55.0215,54.9526,55.0215,17148.0
2024-09-26 13:30:00,55.87,55.88,55.81,55.82,5987.0,55.0314,55.0412,54.9723,54.9821,5987.0
2024-09-26 13:35:00,55.81,55.82,55.71,55.73,17033.0,54.9723,54.9821,54.8738,54.8935,17033.0
2024-09-26 13:40:00,55.72,55.75,55.7,55.74,18251.0,54.8836,54.9132,54.8639,54.9033,18251.0
2024-09-26 13:45:00,55.73,55.73,55.7,55.71,9238.0,54.8935,54.8935,54.8639,54.8738,9238.0
2024-09-26 13:50:00,55.71,55.75,55.69,55.74,11371.0,54.8738,54.9132,54.8541,54.9033,11371.0
2024-09-26 13:55:00,55.75,55.81,55.71,55.79,12755.0,54.9132,54.9723,54.8738,54.9526,12755.0
2024-09-26 14:00:00,55.79,55.82,55.78,55.8,6861.0,54.9526,54.9821,54.9427,54.9624,6861.0
2024-09-26 14:05:00,55.8,55.85,55.79,55.83,19266.0,54.9624,55.0117,54.9526,54.992,19266.0
2024-09-26 14:10:00,55.84,55.88,55.82,55.86,7751.0,55.0018,55.0412,54.9821,55.0215,7751.0
2024-09-26 14:15:00,55.86,55.9,55.85,55.89,10125.0,55.0215,55.0609,55.0117,55.0511,10125.0
2024-09-26 14:20:00,55.89,55.9,55.69,55.71,58509.0,55.0511,55.0609,54.8541,54.8738,58509.0
2024-09-26 14:25:00,55.71,55.71,55.54,55.59,73829.0,54.8738,54.8738,54.7063,54.7556,73829.0
2024-09-26 14:30:00,55.6,55.71,55.59,55.66,15663.0,54.7654,54.8738,54.7556,54.8245,15663.0
2024-09-26 14:35:00,55.66,55.74,55.58,55.72,48709.0,54.8245,54.9033,54.7457,54.8836,48709.0
2024-09-26 14:40:00,55.73,55.78,55.71,55.78,11332.0,54.8935,54.9427,54.8738,54.9427,11332.0
2024-09-26 14:45:00,55.8,55.8,55.64,55.68,44372.0,54.9624,54.9624,54.8048,54.8442,44372.0
2024-09-26 14:50:00,55.69,55.7,55.65,55.69,13240.0,54.8541,54.8639,54.8147,54.8541,13240.0
2024-09-26 14:55:00,55.69,55.7,55.63,55.65,17310.0,54.8541,54.8639,54.795,54.8147,17310.0
2024-09-26 15:00:00,55.65,55.67,55.62,55.63,11937.0,54.8147,54.8344,54.7851,54.795,11937.0
2024-09-26 15:05:00,55.63,55.63,55.54,55.55,14722.0,54.795,54.795,54.7063,54.7162,14722.0
2024-09-26 15:10:00,55.54,55.6,55.5,55.51,26671.0,54.7063,54.7654,54.6669,54.6768,26671.0
2024-09-26 15:15:00,55.51,55.6,55.39,55.56,89486.0,54.6768,54.7654,54.5586,54.726,89486.0
2024-09-26 15:20:00,55.56,55.57,55.39,55.4,31195.0,54.726,54.7359,54.5586,54.5684,31195.0
2024-09-26 15:25:00,55.39,55.49,55.29,55.48,101094.0,54.5586,54.6571,54.4601,54.6472,101094.0
2024-09-26 15:30:00,55.48,55.51,55.38,55.48,156507.0,54.6472,54.6768,54.5487,54.6472,156507.0
2024-09-26 15:35:00,55.49,55.56,55.43,55.54,77430.0,54.6571,54.726,54.598,54.7063,77430.0
2024-09-26 15:40:00,55.54,55.57,55.41,55.48,82168.0,54.7063,54.7359,54.5783,54.6472,82168.0
2024-09-26 15:45:00,55.48,55.5,55.42,55.45,55898.0,54.6472,54.6669,54.5881,54.6177,55898.0
2024-09-26 15:50:00,55.45,55.57,55.38,55.55,116977.0,54.6177,54.7359,54.5487,54.7162,116977.0
2024-09-26 15:55:00,55.56,55.57,55.45,55.46,403619.0,54.726,54.7359,54.6177,54.6275,403619.0
2024-09-27 09:30:00,55.61,56.08,55.45,56.08,74333.0,54.7753,55.2382,54.6177,55.2382,74333.0
2024-09-27 09:35:00,56.08,56.16,56.03,56.13,18352.0,55.2382,55.317,55.189,55.2875,18352.0
2024-09-27 09:40:00,56.16,56.16,56.07,56.15,23071.0,55.317,55.317,55.2284,55.3072,23071.0
2024-09-27 09:45:00,56.16,56.23,56.13,56.15,40973.0,55.317,55.386,55.2875,55.3072,40973.0
2024-09-27 09:50:00,56.15,56.19,56.07,56.15,13578.0,55.3072,55.3466,55.2284,55.3072,13578.0
2024-09-27 09:55:00,56.15,56.38,56.15,56.36,27310.0,55.3072,55.5337,55.3072,55.514,27310.0
2024-09-27 10:00:00,56.37,56.45,56.33,56.45,22648.0,55.5239,55.6027,55.4845,55.6027,22648.0
2024-09-27 10:05:00,56.47,56.63,56.47,56.53,44857.0,55.6224,55.78,55.6224,55.6815,44857.0
2024-09-27 10:10:00,56.52,56.52,56.42,56.44,40885.0,55.6716,55.6716,55.5731,55.5928,40885.0
2024-09-27 10:15:00,56.43,56.5,56.39,56.44,55863.0,55.583,55.6519,55.5436,55.5928,55863.0
2024-09-27 10:20:00,56.44,56.45,56.37,56.42,33904.0,55.5928,55.6027,55.5239,55.5731,33904.0
2024-09-27 10:25:00,56.43,56.72,56.42,56.7,26804.0,55.583,55.8686,55.5731,55.8489,26804.0
2024-09-27 10:30:00,56.7,56.81,56.7,56.77,35177.0,55.8489,55.9573,55.8489,55.9179,35177.0
2024-09-27 10:35:00,56.77,56.81,56.72,56.8,22826.0,55.9179,55.9573,55.8686,55.9474,22826.0
2024-09-27 10:40:00,56.8,56.8,56.72,56.72,17222.0,55.9474,55.9474,55.8686,55.8686,17222.0
2024-09-27 10:45:00,56.72,56.72,56.53,56.56,12924.0,55.8686,55.8686,55.6815,55.711,12924.0
2024-09-27 10:50:00,56.54,56.6,56.53,56.53,18551.0,55.6913,55.7504,55.6815,55.6815,18551.0
2024-09-27 10:55:00,56.54,56.54,56.43,56.52,28313.0,55.6913,55.6913,55.583,55.6716,28313.0
2024-09-27 11:00:00,56.53,56.56,56.52,56.55,22901.0,55.6815,55.711,55.6716,55.7012,22901.0
2024-09-27 11:05:00,56.55,56.69,56.53,56.69,50415.0,55.7012,55.8391,55.6815,55.8391,50415.0
2024-09-27 11:10:00,56.69,56.79,56.69,56.75,14158.0,55.8391,55.9376,55.8391,55.8982,14158.0
2024-09-27 11:15:00,56.77,56.82,56.75,56.78,16068.0,55.9179,55.9671,55.8982,55.9277,16068.0
2024-09-27 11:20:00,56.78,56.8,56.75,56.77,14596.0,55.9277,55.9474,55.8982,55.9179,14596.0
2024-09-27 11:25:00,56.77,56.78,56.73,56.74,16031.0,55.9179,55.9277,55.8785,55.8883,16031.0
2024-09-27 11:30:00,56.74,56.79,56.71,56.77,21174.0,55.8883,55.9376,55.8588,55.9179,21174.0
2024-09-27 11:35:00,56.77,56.82,56.76,56.79,10861.0,55.9179,55.9671,55.908,55.9376,10861.0
2024-09-27 11:40:00,56.78,56.78,56.65,56.72,13441.0,55.9277,55.9277,55.7997,55.8686,13441.0
2024-09-27 11:45:00,56.74,56.75,56.72,56.74,11806.0,55.8883,55.8982,55.8686,55.8883,11806.0
2024-09-27 11:50:00,56.73,56.74,56.69,56.71,14606.0,55.8785,55.8883,55.8391,55.8588,14606.0
2024-09-27 11:55:00,56.71,56.72,56.65,56.67,8317.0,55.8588,55.8686,55.7997,55.8194,8317.0
2024-09-27 12:00:00,56.68,56.68,56.64,56.65,13926.0,55.8292,55.8292,55.7898,55.7997,13926.0
2024-09-27 12:05:00,56.64,56.66,56.62,56.63,10429.0,55.7898,55.8095,55.7701,55.78,10429.0
2024-09-27 12:10:00,56.63,56.67,56.61,56.66,14964.0,55.78,55.8194,55.7603,55.8095,14964.0
2024-09-27 12:15:00,56.66,56.71,56.65,56.66,17578.0,55.8095,55.8588,55.7997,55.8095,17578.0
2024-09-27 12:20:00,56.66,56.66,56.56,56.58,9718.0,55.8095,55.8095,55.711,55.7307,9718.0
2024-09-27 12:25:00,56.57,56.58,56.53,56.54,6026.0,55.7209,55.7307,55.6815,55.6913,6026.0
2024-09-27 12:30:00,56.54,56.58,56.53,56.55,9182.0,55.6913,55.7307,55.6815,55.7012,9182.0
2024-09-27 12:35:00,56.55,56.6,56.53,56.6,11252.0,55.7012,55.7504,55.6815,55.7504,11252.0
2024-09-27 12:40:00,56.59,56.6,56.55,56.56,14778.0,55.7406,55.7504,55.7012,55.711,14778.0
2024-09-27 12:45:00,56.55,56.59,56.53,56.59,29240.0,55.7012,55.7406,55.6815,55.7406,29240.0
2024-09-27 12:50:00,56.58,56.62,56.58,56.59,9373.0,55.7307,55.7701,55.7307,55.7406,9373.0
2024-09-27 12:55:00,56.58,56.62,56.57,56.62,10192.0,55.7307,55.7701,55.7209,55.7701,10192.0
2024-09-27 13:00:00,56.63,56.64,56.57,56.6,20421.0,55.78,55.7898,55.7209,55.7504,20421.0
2024-09-27 13:05:00,56.6,56.6,56.53,56.54,14629.0,55.7504,55.7504,55.6815,55.6913,14629.0
2024-09-27 13:10:00,56.54,56.57,56.52,56.57,8664.0,55.6913,55.7209,55.6716,55.7209,8664.0
2024-09-27 13:15:00,56.56,56.6,56.55,56.6,21507.0,55.711,55.7504,55.7012,55.7504,21507.0
2024-09-27 13:20:00,56.6,56.65,56.59,56.62,20485.0,55.7504,55.7997,55.7406,55.7701,20485.0
2024-09-27 13:25:00,56.62,56.71,56.62,56.67,13201.0,55.7701,55.8588,55.7701,55.8194,13201.0
2024-09-27 13:30:00,56.67,56.68,56.6,56.6,14658.0,55.8194,55.8292,55.7504,55.7504,14658.0
2024-09-27 13:35:00,56.6,56.65,56.58,56.64,16091.0,55.7504,55.7997,55.7307,55.7898,16091.0
2024-09-27 13:40:00,56.65,56.65,56.59,56.59,14011.0,55.7997,55.7997,55.7406,55.7406,14011.0
2024-09-27 13:45:00,56.59,56.59,56.54,56.56,15588.0,55.7406,55.7406,55.6913,55.711,15588.0
2024-09-27 13:50:00,56.57,56.57,56.49,56.49,11229.0,55.7209,55.7209,55.6421,55.6421,11229.0
2024-09-27 13:55:00,56.48,56.49,56.42,56.47,24539.0,55.6322,55.6421,55.5731,55.6224,24539.0
2024-09-27 14:00:00,56.47,56.48,56.41,56.43,11510.0,55.6224,55.6322,55.5633,55.583,11510.0
2024-09-27 14:05:00,56.43,56.49,56.43,56.49,7756.0,55.583,55.6421,55.583,55.6421,7756.0
2024-09-27 14:10:00,56.48,56.52,56.48,56.49,11910.0,55.6322,55.6716,55.6322,55.6421,11910.0
2024-09-27 14:15:00,56.51,56.56,56.51,56.53,4236.0,55.6618,55.711,55.6618,55.6815,4236.0
2024-09-27 14:20:00,56.54,56.55,56.49,56.54,24105.0,55.6913,55.7012,55.6421,55.6913,24105.0
2024-09-27 14:25:00,56.55,56.57,56.53,56.55,9883.0,55.7012,55.7209,55.6815,55.7012,9883.0
2024-09-27 14:30:00,56.55,56.56,56.51,56.52,9781.0,55.7012,55.711,55.6618,55.6716,9781.0
2024-09-27 14:35:00,56.52,56.61,56.51,56.57,18327.0,55.6716,55.7603,55.6618,55.7209,18327.0
2024-09-27 14:40:00,56.57,56.59,56.54,56.55,13263.0,55.7209,55.7406,55.6913,55.7012,13263.0
2024-09-27 14:45:00,56.54,56.57,56.46,56.46,16420.0,55.6913,55.7209,55.6125,55.6125,16420.0
2024-09-27 14:50:00,56.46,56.47,56.43,56.45,15382.0,55.6125,55.6224,55.583,55.6027,15382.0
2024-09-27 14:55:00,56.47,56.52,56.46,56.5,16091.0,55.6224,55.6716,55.6125,55.6519,16091.0
2024-09-27 15:00:00,56.5,56.66,56.5,56.66,18684.0,55.6519,55.8095,55.6519,55.8095,18684.0
2024-09-27 15:05:00,56.65,56.67,56.63,56.65,10989.0,55.7997,55.8194,55.78,55.7997,10989.0
2024-09-27 15:10:00,56.65,56.67,56.63,56.67,16181.0,55.7997,55.8194,55.78,55.8194,16181.0
2024-09-27 15:15:00,56.67,56.71,56.63,56.66,47157.0,55.8194,55.8588,55.78,55.8095,47157.0
2024-09-27 15:20:00,56.66,56.69,56.64,56.65,12417.0,55.8095,55.8391,55.7898,55.7997,12417.0
2024-09-27 15:25:00,56.65,56.68,56.64,56.64,16340.0,55.7997,55.8292,55.7898,55.7898,16340.0
2024-09-27 15:30:00,56.64,56.66,56.58,56.62,37572.0,55.7898,55.8095,55.7307,55.7701,37572.0
2024-09-27 15:35:00,56.62,56.64,56.57,56.58,20700.0,55.7701,55.7898,55.7209,55.7307,20700.0
2024-09-27 15:40:00,56.58,56.59,56.53,56.54,28412.0,55.7307,55.7406,55.6815,55.6913,28412.0
2024-09-27 15:45:00,56.54,56.57,56.49,56.57,41349.0,55.6913,55.7209,55.6421,55.7209,41349.0
2024-09-27 15:50:00,56.57,56.61,56.5,56.55,76225.0,55.7209,55.7603,55.6519,55.7012,76225.0
2024-09-27 15:55:00,56.55,56.62,56.48,56.5,263500.0,55.7012,55.7701,55.6322,55.6519,263500.0
2024-09-30 09:30:00,56.58,56.87,56.58,56.65,69250.0,55.7307,56.0164,55.7307,55.7997,69250.0
2024-09-30 09:35:00,56.63,56.64,56.35,56.37,10038.0,55.78,55.7898,55.5042,55.5239,10038.0
2024-09-30 09:40:00,56.37,56.45,56.34,56.42,9575.0,55.5239,55.6027,55.4943,55.5731,9575.0
2024-09-30 09:45:00,56.39,56.52,56.39,56.5,5700.0,55.5436,55.6716,55.5436,55.6519,5700.0
2024-09-30 09:50:00,56.5,56.7,56.46,56.7,12433.0,55.6519,55.8489,55.6125,55.8489,12433.0
2024-09-30 09:55:00,56.71,56.9,56.7,56.9,14180.0,55.8588,56.0459,55.8489,56.0459,14180.0
2024-09-30 10:00:00,56.9,56.93,56.8,56.84,15946.0,56.0459,56.0755,55.9474,55.9868,15946.0
2024-09-30 10:05:00,56.85,56.97,56.75,56.95,15081.0,55.9967,56.1149,55.8982,56.0952,15081.0
2024-09-30 10:10:00,56.95,56.99,56.88,56.99,4889.0,56.0952,56.1346,56.0262,56.1346,4889.0
2024-09-30 10:15:00,56.99,57.03,56.95,56.97,27594.0,56.1346,56.174,56.0952,56.1149,27594.0
2024-09-30 10:20:00,56.97,57.02,56.94,57.02,16929.0,56.1149,56.1641,56.0853,56.1641,16929.0
2024-09-30 10:25:00,57.0,57.05,56.95,56.95,5860.0,56.1444,56.1937,56.0952,56.0952,5860.0
2024-09-30 10:30:00,56.94,57.01,56.91,56.98,6398.0,56.0853,56.1543,56.0558,56.1247,6398.0
2024-09-30 10:35:00,56.98,57.05,56.95,57.04,8481.0,56.1247,56.1937,56.0952,56.1838,8481.0
2024-09-30 10:40:00,57.04,57.13,57.01,57.1,18949.0,56.1838,56.2725,56.1543,56.2429,18949.0
2024-09-30 10:45:00,57.1,57.14,57.05,57.13,14690.0,56.2429,56.2823,56.1937,56.2725,14690.0
2024-09-30 10:50:00,57.13,57.17,57.13,57.16,18251.0,56.2725,56.3119,56.2725,56.302,18251.0
2024-09-30 10:55:00,57.15,57.2,57.12,57.13,14170.0,56.2922,56.3414,56.2626,56.2725,14170.0
2024-09-30 11:00:00,57.13,57.19,57.12,57.14,10915.0,56.2725,56.3316,56.2626,56.2823,10915.0
2024-09-30 11:05:00,57.13,57.13,57.04,57.07,7665.0,56.2725,56.2725,56.1838,56.2134,7665.0
2024-09-30 11:10:00,57.08,57.1,57.05,57.08,7411.0,56.2232,56.2429,56.1937,56.2232,7411.0
2024-09-30 11:15:00,57.09,57.09,57.04,57.07,7424.0,56.2331,56.2331,56.1838,56.2134,7424.0
2024-09-30 11:20:00,57.07,57.08,57.05,57.06,12175.0,56.2134,56.2232,56.1937,56.2035,12175.0
2024-09-30 11:25:00,57.06,57.07,57.03,57.05,6147.0,56.2035,56.2134,56.174,56.1937,6147.0
2024-09-30 11:30:00,57.05,57.08,57.04,57.08,9897.0,56.1937,56.2232,56.1838,56.2232,9897.0
2024-09-30 11:35:00,57.08,57.09,57.07,57.08,5989.0,56.2232,56.2331,56.2134,56.2232,5989.0
2024-09-30 11:40:00,57.08,57.11,57.0,57.05,31238.0,56.2232,56.2528,56.1444,56.1937,31238.0
2024-09-30 11:45:00,57.05,57.06,57.0,57.01,10134.0,56.1937,56.2035,56.1444,56.1543,10134.0
2024-09-30 11:50:00,57.01,57.06,57.0,57.04,11731.0,56.1543,56.2035,56.1444,56.1838,11731.0
2024-09-30 11:55:00,57.04,57.07,57.02,57.06,11924.0,56.1838,56.2134,56.1641,56.2035,11924.0
2024-09-30 12:00:00,57.06,57.08,57.02,57.07,9881.0,56.2035,56.2232,56.1641,56.2134,9881.0
2024-09-30 12:05:00,57.06,57.09,57.05,57.08,10583.0,56.2035,56.2331,56.1937,56.2232,10583.0
2024-09-30 12:10:00,57.08,57.09,57.04,57.07,12940.0,56.2232,56.2331,56.1838,56.2134,12940.0
2024-09-30 12:15:00,57.08,57.08,57.04,57.07,15817.0,56.2232,56.2232,56.1838,56.2134,15817.0
2024-09-30 12:20:00,57.07,57.07,57.04,57.07,9334.0,56.2134,56.2134,56.1838,56.2134,9334.0
2024-09-30 12:25:00,57.07,57.09,57.05,57.07,6238.0,56.2134,56.2331,56.1937,56.2134,6238.0
2024-09-30 12:30:00,57.06,57.07,57.02,57.04,7857.0,56.2035,56.2134,56.1641,56.1838,7857.0
2024-09-30 12:35:00,57.04,57.09,57.02,57.09,6166.0,56.1838,56.2331,56.1641,56.2331,6166.0
2024-09-30 12:40:00,57.08,57.17,57.08,57.17,24747.0,56.2232,56.3119,56.2232,56.3119,24747.0
2024-09-30 12:45:00,57.17,57.2,57.16,57.17,15247.0,56.3119,56.3414,56.302,56.3119,15247.0
2024-09-30 12:50:00,57.17,57.17,57.1,57.11,14032.0,56.3119,56.3119,56.2429,56.2528,14032.0
2024-09-30 12:55:00,57.11,57.13,57.08,57.09,13517.0,56.2528,56.2725,56.2232,56.2331,13517.0
2024-09-30 13:00:00,57.09,57.09,57.02,57.07,13529.0,56.2331,56.2331,56.1641,56.2134,13529.0
2024-09-30 13:05:00,57.07,57.12,57.06,57.12,6597.0,56.2134,56.2626,56.2035,56.2626,6597.0
2024-09-30 13:10:00,57.12,57.12,57.07,57.08,7395.0,56.2626,56.2626,56.2134,56.2232,7395.0
2024-09-30 13:15:00,57.11,57.14,57.06,57.13,11332.0,56.2528,56.2823,56.2035,56.2725,11332.0
2024-09-30 13:20:00,57.12,57.13,57.06,57.12,12927.0,56.2626,56.2725,56.2035,56.2626,12927.0
2024-09-30 13:25:00,57.1,57.11,57.08,57.09,7312.0,56.2429,56.2528,56.2232,56.2331,7312.0
2024-09-30 13:30:00,57.08,57.11,57.06,57.11,7775.0,56.2232,56.2528,56.2035,56.2528,7775.0
2024-09-30 13:35:00,57.1,57.12,57.07,57.07,9767.0,56.2429,56.2626,56.2134,56.2134,9767.0
2024-09-30 13:40:00,57.09,57.13,57.08,57.12,5985.0,56.2331,56.2725,56.2232,56.2626,5985.0
2024-09-30 13:45:00,57.11,57.13,57.04,57.07,32740.0,56.2528,56.2725,56.1838,56.2134,32740.0
2024-09-30 13:50:00,57.07,57.09,57.03,57.05,5750.0,56.2134,56.2331,56.174,56.1937,5750.0
2024-09-30 13:55:00,57.04,57.06,57.01,57.05,11742.0,56.1838,56.2035,56.1543,56.1937,11742.0
2024-09-30 14:00:00,57.02,57.05,57.0,57.05,10977.0,56.1641,56.1937,56.1444,56.1937,10977.0
2024-09-30 14:05:00,57.05,57.08,57.04,57.08,4928.0,56.1937,56.2232,56.1838,56.2232,4928.0
2024-09-30 14:10:00,57.07,57.11,57.05,57.06,30890.0,56.2134,56.2528,56.1937,56.2035,30890.0
2024-09-30 14:15:00,57.07,57.1,57.05,57.06,17615.0,56.2134,56.2429,56.1937,56.2035,17615.0
2024-09-30 14:20:00,57.05,57.07,56.97,56.99,17301.0,56.1937,56.2134,56.1149,56.1346,17301.0
2024-09-30 14:25:00,57.0,57.06,56.99,57.06,14159.0,56.1444,56.2035,56.1346,56.2035,14159.0
2024-09-30 14:30:00,57.04,57.08,56.99,57.05,14108.0,56.1838,56.2232,56.1346,56.1937,14108.0
2024-09-30 14:35:00,57.05,57.1,57.05,57.05,12580.0,56.1937,56.2429,56.1937,56.1937,12580.0
2024-09-30 14:40:00,57.05,57.09,57.04,57.09,9010.0,56.1937,56.2331,56.1838,56.2331,9010.0
2024-09-30 14:45:00,57.09,57.1,57.07,57.09,8918.0,56.2331,56.2429,56.2134,56.2331,8918.0
2024-09-30 14:50:00,57.1,57.1,57.02,57.08,13296.0,56.2429,56.2429,56.1641,56.2232,13296.0
2024-09-30 14:55:00,57.07,57.08,57.02,57.02,8211.0,56.2134,56.2232,56.1641,56.1641,8211.0
2024-09-30 15:00:00,57.02,57.06,57.01,57.04,8774.0,56.1641,56.2035,56.1543,56.1838,8774.0
2024-09-30 15:05:00,57.06,57.07,57.04,57.06,8728.0,56.2035,56.2134,56.1838,56.2035,8728.0
2024-09-30 15:10:00,57.07,57.11,57.06,57.11,13010.0,56.2134,56.2528,56.2035,56.2528,13010.0
2024-09-30 15:15:00,57.11,57.17,57.1,57.17,25464.0,56.2528,56.3119,56.2429,56.3119,25464.0
2024-09-30 15:20:00,57.17,57.18,57.16,57.16,17073.0,56.3119,56.3217,56.302,56.302,17073.0
2024-09-30 15:25:00,57.17,57.23,57.16,57.21,21771.0,56.3119,56.371,56.302,56.3513,21771.0
2024-09-30 15:30:00,57.21,57.21,57.13,57.13,29915.0,56.3513,56.3513,56.2725,56.2725,29915.0
2024-09-30 15:35:00,57.13,57.25,57.08,57.24,60638.0,56.2725,56.3907,56.2232,56.3808,60638.0
2024-09-30 15:40:00,57.23,57.25,57.1,57.2,59562.0,56.371,56.3907,56.2429,56.3414,59562.0
2024-09-30 15:45:00,57.2,57.29,57.14,57.25,60016.0,56.3414,56.4301,56.2823,56.3907,60016.0
2024-09-30 15:50:00,57.24,57.38,57.21,57.34,83621.0,56.3808,56.5187,56.3513,56.4793,83621.0
2024-09-30 15:55:00,57.35,57.35,57.23,57.25,201811.0,56.4892,56.4892,56.371,56.3907,201811.0
2024-10-01 09:30:00,57.12,57.37,56.86,56.91,67994.0,56.2626,56.5089,56.0065,56.0558,67994.0
2024-10-01 09:35:00,56.88,56.91,56.73,56.89,16859.0,56.0262,56.0558,55.8785,56.0361,16859.0
2024-10-01 09:40:00,56.91,56.92,56.7,56.74,21905.0,56.0558,56.0656,55.8489,55.8883,21905.0
2024-10-01 09:45:00,56.74,56.89,56.68,56.88,23219.0,55.8883,56.0361,55.8292,56.0262,23219.0
2024-10-01 09:50:00,56.88,57.02,56.86,56.88,26295.0,56.0262,56.1641,56.0065,56.0262,26295.0
2024-10-01 09:55:00,56.87,56.9,56.78,56.82,55556.0,56.0164,56.0459,55.9277,55.9671,55556.0
2024-10-01 10:00:00,56.83,56.85,56.72,56.72,36514.0,55.977,55.9967,55.8686,55.8686,36514.0
2024-10-01 10:05:00,56.72,56.72,56.65,56.67,55052.0,55.8686,55.8686,55.7997,55.8194,55052.0
2024-10-01 10:10:00,56.66,56.81,56.66,56.7,42181.0,55.8095,55.9573,55.8095,55.8489,42181.0
2024-10-01 10:15:00,56.71,56.72,56.66,56.69,22707.0,55.8588,55.8686,55.8095,55.8391,22707.0
2024-10-01 10:20:00,56.69,56.82,56.69,56.73,19883.0,55.8391,55.9671,55.8391,55.8785,19883.0
2024-10-01 10:25:00,56.74,56.82,56.68,56.82,17486.0,55.8883,55.9671,55.8292,55.9671,17486.0
2024-10-01 10:30:00,56.82,56.84,56.75,56.84,25730.0,55.9671,55.9868,55.8982,55.9868,25730.0
2024-10-01 10:35:00,56.83,56.89,56.79,56.79,11938.0,55.977,56.0361,55.9376,55.9376,11938.0
2024-10-01 10:40:00,56.79,56.83,56.76,56.8,18200.0,55.9376,55.977,55.908,55.9474,18200.0
2024-10-01 10:45:00,56.79,56.84,56.71,56.71,13399.0,55.9376,55.9868,55.8588,55.8588,13399.0
2024-10-01 10:50:00,56.71,56.77,56.69,56.7,15501.0,55.8588,55.9179,55.8391,55.8489,15501.0
2024-10-01 10:55:00,56.7,56.76,56.65,56.75,29301.0,55.8489,55.908,55.7997,55.8982,29301.0
2024-10-01 11:00:00,56.75,56.75,56.68,56.72,11850.0,55.8982,55.8982,55.8292,55.8686,11850.0
2024-10-01 11:05:00,56.72,56.74,56.65,56.67,21136.0,55.8686,55.8883,55.7997,55.8194,21136.0
2024-10-01 11:10:00,56.67,56.69,56.62,56.64,50372.0,55.8194,55.8391,55.7701,55.7898,50372.0
2024-10-01 11:15:00,56.64,56.71,56.62,56.71,25469.0,55.7898,55.8588,55.7701,55.8588,25469.0
2024-10-01 11:20:00,56.71,56.77,56.71,56.75,14712.0,55.8588,55.9179,55.8588,55.8982,14712.0
2024-10-01 11:25:00,56.75,56.84,56.75,56.79,15398.0,55.8982,55.9868,55.8982,55.9376,15398.0
2024-10-01 11:30:00,56.79,56.84,56.75,56.77,16475.0,55.9376,55.9868,55.8982,55.9179,16475.0
2024-10-01 11:35:00,56.77,56.84,56.76,56.84,12402.0,55.9179,55.9868,55.908,55.9868,12402.0
2024-10-01 11:40:00,56.84,56.88,56.81,56.82,11773.0,55.9868,56.0262,55.9573,55.9671,11773.0
2024-10-01 11:45:00,56.82,56.84,56.79,56.8,13142.0,55.9671,55.9868,55.9376,55.9474,13142.0
2024-10-01 11:50:00,56.8,56.82,56.79,56.81,11041.0,55.9474,55.9671,55.9376,55.9573,11041.0
2024-10-01 11:55:00,56.8,56.81,56.76,56.77,10180.0,55.9474,55.9573,55.908,55.9179,10180.0
2024-10-01 12:00:00,56.76,56.76,56.64,56.68,17703.0,55.908,55.908,55.7898,55.8292,17703.0
2024-10-01 12:05:00,56.68,56.69,56.61,56.64,11613.0,55.8292,55.8391,55.7603,55.7898,11613.0
2024-10-01 12:10:00,56.66,56.68,56.61,56.65,8957.0,55.8095,55.8292,55.7603,55.7997,8957.0
2024-10-01 12:15:00,56.65,56.66,56.59,56.63,10754.0,55.7997,55.8095,55.7406,55.78,10754.0
2024-10-01 12:20:00,56.64,56.71,56.63,56.68,12100.0,55.7898,55.8588,55.78,55.8292,12100.0
2024-10-01 12:25:00,56.69,56.7,56.64,56.67,15457.0,55.8391,55.8489,55.7898,55.8194,15457.0
2024-10-01 12:30:00,56.67,56.7,56.61,56.61,12550.0,55.8194,55.8489,55.7603,55.7603,12550.0
2024-10-01 12:35:00,56.61,56.65,56.61,56.64,11894.0,55.7603,55.7997,55.7603,55.7898,11894.0
2024-10-01 12:40:00,56.64,56.69,56.63,56.68,7388.0,55.7898,55.8391,55.78,55.8292,7388.0
2024-10-01 12:45:00,56.69,56.69,56.64,56.68,7587.0,55.8391,55.8391,55.7898,55.8292,7587.0
2024-10-01 12:50:00,56.69,56.72,56.66,56.68,13943.0,55.8391,55.8686,55.8095,55.8292,13943.0
2024-10-01 12:55:00,56.68,56.76,56.65,56.72,13826.0,55.8292,55.908,55.7997,55.8686,13826.0
2024-10-01 13:00:00,56.7,56.71,56.67,56.67,6659.0,55.8489,55.8588,55.8194,55.8194,6659.0
2024-10-01 13:05:00,56.67,56.7,56.65,56.68,5506.0,55.8194,55.8489,55.7997,55.8292,5506.0
2024-10-01 13:10:00,56.67,56.7,56.65,56.7,10986.0,55.8194,55.8489,55.7997,55.8489,10986.0
2024-10-01 13:15:00,56.7,56.77,56.69,56.77,15434.0,55.8489,55.9179,55.8391,55.9179,15434.0
2024-10-01 13:20:00,56.77,56.79,56.68,56.69,28759.0,55.9179,55.9376,55.8292,55.8391,28759.0
2024-10-01 13:25:00,56.68,56.69,56.63,56.69,11472.0,55.8292,55.8391,55.78,55.8391,11472.0
2024-10-01 13:30:00,56.69,56.77,56.66,56.73,28349.0,55.8391,55.9179,55.8095,55.8785,28349.0
2024-10-01 13:35:00,56.71,56.72,56.67,56.68,10730.0,55.8588,55.8686,55.8194,55.8292,10730.0
2024-10-01 13:40:00,56.68,56.71,56.64,56.71,14437.0,55.8292,55.8588,55.7898,55.8588,14437.0
2024-10-01 13:45:00,56.72,56.74,56.69,56.7,10084.0,55.8686,55.8883,55.8391,55.8489,10084.0
2024-10-01 13:50:00,56.69,56.71,56.68,56.68,11772.0,55.8391,55.8588,55.8292,55.8292,11772.0
2024-10-01 13:55:00,56.68,56.72,56.67,56.69,11542.0,55.8292,55.8686,55.8194,55.8391,11542.0
2024-10-01 14:00:00,56.7,56.75,56.69,56.75,12428.0,55.8489,55.8982,55.8391,55.8982,12428.0
2024-10-01 14:05:00,56.75,56.78,56.72,56.77,15258.0,55.8982,55.9277,55.8686,55.9179,15258.0
2024-10-01 14:10:00,56.77,56.77,56.75,56.77,8495.0,55.9179,55.9179,55.8982,55.9179,8495.0
2024-10-01 14:15:00,56.77,56.85,56.76,56.85,11181.0,55.9179,55.9967,55.908,55.9967,11181.0
2024-10-01 14:20:00,56.85,56.87,56.83,56.85,10033.0,55.9967,56.0164,55.977,55.9967,10033.0
2024-10-01 14:25:00,56.85,56.86,56.78,56.79,12870.0,55.9967,56.0065,55.9277,55.9376,12870.0
2024-10-01 14:30:00,56.79,56.84,56.78,56.83,27672.0,55.9376,55.9868,55.9277,55.977,27672.0
2024-10-01 14:35:00,56.82,56.85,56.81,56.85,11762.0,55.9671,55.9967,55.9573,55.9967,11762.0
2024-10-01 14:40:00,56.85,56.87,56.83,56.84,10318.0,55.9967,56.0164,55.977,55.9868,10318.0
2024-10-01 14:45:00,56.85,56.85,56.8,56.81,9828.0,55.9967,55.9967,55.9474,55.9573,9828.0
2024-10-01 14:50:00,56.81,56.84,56.8,56.81,15814.0,55.9573,55.9868,55.9474,55.9573,15814.0
2024-10-01 14:55:00,56.83,56.84,56.8,56.8,15186.0,55.977,55.9868,55.9474,55.9474,15186.0
2024-10-01 15:00:00,56.8,56.82,56.75,56.75,25165.0,55.9474,55.9671,55.8982,55.8982,25165.0
2024-10-01 15:05:00,56.75,56.76,56.71,56.75,18196.0,55.8982,55.908,55.8588,55.8982,18196.0
2024-10-01 15:10:00,56.75,56.8,56.73,56.8,20128.0,55.8982,55.9474,55.8785,55.9474,20128.0
2024-10-01 15:15:00,56.8,56.83,56.79,56.79,16590.0,55.9474,55.977,55.9376,55.9376,16590.0
2024-10-01 15:20:00,56.79,56.82,56.76,56.8,24668.0,55.9376,55.9671,55.908,55.9474,24668.0
2024-10-01 15:25:00,56.8,56.82,56.76,56.76,24538.0,55.9474,55.9671,55.908,55.908,24538.0
2024-10-01 15:30:00,56.76,56.93,56.75,56.93,46833.0,55.908,56.0755,55.8982,56.0755,46833.0
2024-10-01 15:35:00,56.92,56.94,56.88,56.91,31599.0,56.0656,56.0853,56.0262,56.0558,31599.0
2024-10-01 15:40:00,56.91,56.93,56.83,56.84,41337.0,56.0558,56.0755,55.977,55.9868,41337.0
2024-10-01 15:45:00,56.85,56.85,56.76,56.8,54476.0,55.9967,55.9967,55.908,55.9474,54476.0
2024-10-01 15:50:00,56.79,56.83,56.74,56.83,70468.0,55.9376,55.977,55.8883,55.977,70468.0
2024-10-01 15:55:00,56.83,56.88,56.68,56.72,374622.0,55.977,56.0262,55.8292,55.8686,374622.0
2024-10-02 09:30:00,56.87,57.0,56.63,56.67,91797.0,56.0164,56.1444,55.78,55.8194,91797.0
2024-10-02 09:35:00,56.67,56.84,56.66,56.66,23659.0,55.8194,55.9868,55.8095,55.8095,23659.0
2024-10-02 09:40:00,56.66,56.93,56.64,56.9,30841.0,55.8095,56.0755,55.7898,56.0459,30841.0
2024-10-02 09:45:00,56.93,57.19,56.91,57.16,38534.0,56.0755,56.3316,56.0558,56.302,38534.0
2024-10-02 09:50:00,57.19,57.19,57.02,57.08,38981.0,56.3316,56.3316,56.1641,56.2232,38981.0
2024-10-02 09:55:00,57.08,57.15,56.98,57.01,57852.0,56.2232,56.2922,56.1247,56.1543,57852.0
2024-10-02 10:00:00,56.97,57.0,56.82,56.91,18118.0,56.1149,56.1444,55.9671,56.0558,18118.0
2024-10-02 10:05:00,56.9,56.94,56.8,56.82,14468.0,56.0459,56.0853,55.9474,55.9671,14468.0
2024-10-02 10:10:00,56.82,57.02,56.82,57.02,11474.0,55.9671,56.1641,55.9671,56.1641,11474.0
2024-10-02 10:15:00,57.02,57.04,56.8,56.8,17768.0,56.1641,56.1838,55.9474,55.9474,17768.0
2024-10-02 10:20:00,56.82,56.83,56.67,56.67,15908.0,55.9671,55.977,55.8194,55.8194,15908.0
2024-10-02 10:25:00,56.68,56.73,56.67,56.71,13262.0,55.8292,55.8785,55.8194,55.8588,13262.0
2024-10-02 10:30:00,56.71,56.79,56.69,56.79,8898.0,55.8588,55.9376,55.8391,55.9376,8898.0
2024-10-02 10:35:00,56.79,56.79,56.69,56.7,16760.0,55.9376,55.9376,55.8391,55.8489,16760.0
2024-10-02 10:40:00,56.69,56.8,56.68,56.75,20829.0,55.8391,55.9474,55.8292,55.8982,20829.0
2024-10-02 10:45:00,56.76,56.77,56.72,56.75,19492.0,55.908,55.9179,55.8686,55.8982,19492.0
2024-10-02 10:50:00,56.75,56.79,56.7,56.78,30069.0,55.8982,55.9376,55.8489,55.9277,30069.0
2024-10-02 10:55:00,56.78,56.81,56.72,56.73,28646.0,55.9277,55.9573,55.8686,55.8785,28646.0
2024-10-02 11:00:00,56.73,56.73,56.55,56.56,24848.0,55.8785,55.8785,55.7012,55.711,24848.0
2024-10-02 11:05:00,56.55,56.59,56.53,56.54,18173.0,55.7012,55.7406,55.6815,55.6913,18173.0
2024-10-02 11:10:00,56.54,56.54,56.48,56.5,12712.0,55.6913,55.6913,55.6322,55.6519,12712.0
2024-10-02 11:15:00,56.49,56.5,56.44,56.45,15616.0,55.6421,55.6519,55.5928,55.6027,15616.0
2024-10-02 11:20:00,56.45,56.45,56.41,56.45,15299.0,55.6027,55.6027,55.5633,55.6027,15299.0
2024-10-02 11:25:00,56.45,56.63,56.44,56.62,18676.0,55.6027,55.78,55.5928,55.7701,18676.0
2024-10-02 11:30:00,56.62,56.62,56.55,56.55,12255.0,55.7701,55.7701,55.7012,55.7012,12255.0
2024-10-02 11:35:00,56.55,56.56,56.48,56.51,14962.0,55.7012,55.711,55.6322,55.6618,14962.0
2024-10-02 11:40:00,56.5,56.57,56.5,56.54,12149.0,55.6519,55.7209,55.6519,55.6913,12149.0
2024-10-02 11:45:00,56.55,56.56,56.52,56.53,14468.0,55.7012,55.711,55.6716,55.6815,14468.0
2024-10-02 11:50:00,56.53,56.58,56.53,56.58,12554.0,55.6815,55.7307,55.6815,55.7307,12554.0
2024-10-02 11:55:00,56.58,56.62,56.53,56.55,15323.0,55.7307,55.7701,55.6815,55.7012,15323.0
2024-10-02 12:00:00,56.54,56.59,56.51,56.51,19411.0,55.6913,55.7406,55.6618,55.6618,19411.0
2024-10-02 12:05:00,56.51,56.54,56.46,56.47,10827.0,55.6618,55.6913,55.6125,55.6224,10827.0
2024-10-02 12:10:00,56.46,56.51,56.46,56.47,9071.0,55.6125,55.6618,55.6125,55.6224,9071.0
2024-10-02 12:15:00,56.47,56.51,56.45,56.5,12099.0,55.6224,55.6618,55.6027,55.6519,12099.0
2024-10-02 12:20:00,56.49,56.5,56.47,56.48,7435.0,55.6421,55.6519,55.6224,55.6322,7435.0
2024-10-02 12:25:00,56.49,56.51,56.47,56.49,12177.0,55.6421,55.6618,55.6224,55.6421,12177.0
2024-10-02 12:30:00,56.48,56.5,56.46,56.47,10402.0,55.6322,55.6519,55.6125,55.6224,10402.0
2024-10-02 12:35:00,56.47,56.48,56.42,56.46,11502.0,55.6224,55.6322,55.5731,55.6125,11502.0
2024-10-02 12:40:00,56.46,56.46,56.39,56.39,10065.0,55.6125,55.6125,55.5436,55.5436,10065.0
2024-10-02 12:45:00,56.39,56.4,56.37,56.39,15895.0,55.5436,55.5534,55.5239,55.5436,15895.0
2024-10-02 12:50:00,56.39,56.41,56.36,56.38,16179.0,55.5436,55.5633,55.514,55.5337,16179.0
2024-10-02 12:55:00,56.38,56.38,56.34,56.36,16477.0,55.5337,55.5337,55.4943,55.514,16477.0
2024-10-02 13:00:00,56.35,56.36,56.32,56.33,13334.0,55.5042,55.514,55.4746,55.4845,13334.0
2024-10-02 13:05:00,56.33,56.33,56.26,56.26,10152.0,55.4845,55.4845,55.4155,55.4155,10152.0
2024-10-02 13:10:00,56.27,56.31,56.26,56.29,14771.0,55.4254,55.4648,55.4155,55.4451,14771.0
2024-10-02 13:15:00,56.29,56.31,56.26,56.27,13090.0,55.4451,55.4648,55.4155,55.4254,13090.0
2024-10-02 13:20:00,56.27,56.29,56.25,56.26,11641.0,55.4254,55.4451,55.4057,55.4155,11641.0
2024-10-02 13:25:00,56.25,56.36,56.25,56.32,17428.0,55.4057,55.514,55.4057,55.4746,17428.0
2024-10-02 13:30:00,56.32,56.32,56.28,56.29,15823.0,55.4746,55.4746,55.4352,55.4451,15823.0
2024-10-02 13:35:00,56.28,56.3,56.24,56.25,19350.0,55.4352,55.4549,55.3958,55.4057,19350.0
2024-10-02 13:40:00,56.24,56.26,56.21,56.25,12636.0,55.3958,55.4155,55.3663,55.4057,12636.0
2024-10-02 13:45:00,56.25,56.25,56.17,56.18,19049.0,55.4057,55.4057,55.3269,55.3367,19049.0
2024-10-02 13:50:00,56.17,56.18,56.15,56.18,26269.0,55.3269,55.3367,55.3072,55.3367,26269.0
2024-10-02 13:55:00,56.18,56.23,56.17,56.21,14168.0,55.3367,55.386,55.3269,55.3663,14168.0
2024-10-02 14:00:00,56.21,56.27,56.2,56.24,80741.0,55.3663,55.4254,55.3564,55.3958,80741.0
2024-10-02 14:05:00,56.24,56.26,56.23,56.23,14068.0,55.3958,55.4155,55.386,55.386,14068.0
2024-10-02 14:10:00,56.23,56.24,56.19,56.2,19284.0,55.386,55.3958,55.3466,55.3564,19284.0
2024-10-02 14:15:00,56.19,56.21,56.14,56.19,23899.0,55.3466,55.3663,55.2973,55.3466,23899.0
2024-10-02 14:20:00,56.19,56.21,56.16,56.19,21273.0,55.3466,55.3663,55.317,55.3466,21273.0
2024-10-02 14:25:00,56.19,56.2,56.16,56.17,20104.0,55.3466,55.3564,55.317,55.3269,20104.0
2024-10-02 14:30:00,56.17,56.19,56.16,56.19,20261.0,55.3269,55.3466,55.317,55.3466,20261.0
2024-10-02 14:35:00,56.19,56.19,56.14,56.14,22659.0,55.3466,55.3466,55.2973,55.2973,22659.0
2024-10-02 14:40:00,56.15,56.2,56.14,56.18,30616.0,55.3072,55.3564,55.2973,55.3367,30616.0
2024-10-02 14:45:00,56.18,56.21,56.16,56.17,28237.0,55.3367,55.3663,55.317,55.3269,28237.0
2024-10-02 14:50:00,56.17,56.19,56.16,56.19,19585.0,55.3269,55.3466,55.317,55.3466,19585.0
2024-10-02 14:55:00,56.18,56.21,56.18,56.2,21494.0,55.3367,55.3663,55.3367,55.3564,21494.0
2024-10-02 15:00:00,56.2,56.22,56.18,56.19,27588.0,55.3564,55.3761,55.3367,55.3466,27588.0
2024-10-02 15:05:00,56.2,56.21,56.16,56.16,23093.0,55.3564,55.3663,55.317,55.317,23093.0
2024-10-02 15:10:00,56.17,56.22,56.16,56.2,21359.0,55.3269,55.3761,55.317,55.3564,21359.0
2024-10-02 15:15:00,56.2,56.2,56.15,56.2,24921.0,55.3564,55.3564,55.3072,55.3564,24921.0
2024-10-02 15:20:00,56.2,56.21,56.16,56.18,23978.0,55.3564,55.3663,55.317,55.3367,23978.0
2024-10-02 15:25:00,56.18,56.19,56.13,56.15,32457.0,55.3367,55.3466,55.2875,55.3072,32457.0
2024-10-02 15:30:00,56.14,56.14,56.04,56.04,36319.0,55.2973,55.2973,55.1988,55.1988,36319.0
2024-10-02 15:35:00,56.04,56.1,56.04,56.08,37495.0,55.1988,55.2579,55.1988,55.2382,37495.0
2024-10-02 15:40:00,56.08,56.14,56.06,56.1,32720.0,55.2382,55.2973,55.2185,55.2579,32720.0
2024-10-02 15:45:00,56.1,56.13,56.09,56.11,47588.0,55.2579,55.2875,55.2481,55.2678,47588.0
2024-10-02 15:50:00,56.11,56.14,56.03,56.03,81218.0,55.2678,55.2973,55.189,55.189,81218.0
2024-10-02 15:55:00,56.04,56.11,56.03,56.09,288917.0,55.1988,55.2678,55.189,55.2481,288917.0
2024-10-03 09:30:00,56.09,56.12,55.81,55.94,47669.0,55.2481,55.2776,54.9723,55.1003,47669.0
2024-10-03 09:35:00,55.94,55.97,55.76,55.85,9164.0,55.1003,55.1299,54.923,55.0117,9164.0
2024-10-03 09:40:00,55.84,55.84,55.63,55.63,10118.0,55.0018,55.0018,54.795,54.795,10118.0
2024-10-03 09:45:00,55.61,55.61,55.51,55.55,16587.0,54.7753,54.7753,54.6768,54.7162,16587.0
2024-10-03 09:50:00,55.55,55.56,55.44,55.47,16675.0,54.7162,54.726,54.6078,54.6374,16675.0
2024-10-03 09:55:00,55.47,55.55,55.39,55.53,34177.0,54.6374,54.7162,54.5586,54.6965,34177.0
2024-10-03 10:00:00,55.55,55.72,55.5,55.62,14555.0,54.7162,54.8836,54.6669,54.7851,14555.0
2024-10-03 10:05:00,55.62,55.66,55.57,55.66,8095.0,54.7851,54.8245,54.7359,54.8245,8095.0
2024-10-03 10:10:00,55.67,55.72,55.62,55.66,17785.0,54.8344,54.8836,54.7851,54.8245,17785.0
2024-10-03 10:15:00,55.68,55.72,55.63,55.71,8817.0,54.8442,54.8836,54.795,54.8738,8817.0
2024-10-03 10:20:00,55.71,55.77,55.64,55.66,14296.0,54.8738,54.9329,54.8048,54.8245,14296.0
2024-10-03 10:25:00,55.69,55.79,55.68,55.77,9155.0,54.8541,54.9526,54.8442,54.9329,9155.0
2024-10-03 10:30:00,55.76,55.85,55.73,55.81,22061.0,54.923,55.0117,54.8935,54.9723,22061.0
2024-10-03 10:35:00,55.81,55.9,55.8,55.88,14100.0,54.9723,55.0609,54.9624,55.0412,14100.0
2024-10-03 10:40:00,55.88,55.89,55.77,55.8,16120.0,55.0412,55.0511,54.9329,54.9624,16120.0
2024-10-03 10:45:00,55.81,55.83,55.76,55.77,24839.0,54.9723,54.992,54.923,54.9329,24839.0
2024-10-03 10:50:00,55.76,55.77,55.68,55.68,10447.0,54.923,54.9329,54.8442,54.8442,10447.0
2024-10-03 10:55:00,55.69,55.82,55.68,55.75,21317.0,54.8541,54.9821,54.8442,54.9132,21317.0
2024-10-03 11:00:00,55.76,55.76,55.66,55.72,6775.0,54.923,54.923,54.8245,54.8836,6775.0
2024-10-03 11:05:00,55.72,55.73,55.67,55.69,14641.0,54.8836,54.8935,54.8344,54.8541,14641.0
2024-10-03 11:10:00,55.69,55.7,55.66,55.68,10609.0,54.8541,54.8639,54.8245,54.8442,10609.0
2024-10-03 11:15:00,55.68,55.78,55.66,55.75,18417.0,54.8442,54.9427,54.8245,54.9132,18417.0
2024-10-03 11:20:00,55.75,55.8,55.7,55.75,20326.0,54.9132,54.9624,54.8639,54.9132,20326.0
2024-10-03 11:25:00,55.76,55.77,55.69,55.75,9523.0,54.923,54.9329,54.8541,54.9132,9523.0
2024-10-03 11:30:00,55.75,55.9,55.74,55.87,13147.0,54.9132,55.0609,54.9033,55.0314,13147.0
2024-10-03 11:35:00,55.88,55.95,55.87,55.92,13515.0,55.0412,55.1102,55.0314,55.0806,13515.0
2024-10-03 11:40:00,55.95,55.98,55.92,55.95,10813.0,55.1102,55.1397,55.0806,55.1102,10813.0
2024-10-03 11:45:00,55.95,55.95,55.88,55.89,9239.0,55.1102,55.1102,55.0412,55.0511,9239.0
2024-10-03 11:50:00,55.88,55.93,55.88,55.9,11542.0,55.0412,55.0905,55.0412,55.0609,11542.0
2024-10-03 11:55:00,55.91,55.93,55.87,55.89,10021.0,55.0708,55.0905,55.0314,55.0511,10021.0
2024-10-03 12:00:00,55.89,55.94,55.88,55.9,6561.0,55.0511,55.1003,55.0412,55.0609,6561.0
2024-10-03 12:05:00,55.9,55.95,55.88,55.91,24299.0,55.0609,55.1102,55.0412,55.0708,24299.0
2024-10-03 12:10:00,55.9,55.95,55.9,55.93,7740.0,55.0609,55.1102,55.0609,55.0905,7740.0
2024-10-03 12:15:00,55.92,55.92,55.72,55.77,50264.0,55.0806,55.0806,54.8836,54.9329,50264.0
2024-10-03 12:20:00,55.77,55.84,55.74,55.76,45968.0,54.9329,55.0018,54.9033,54.923,45968.0
2024-10-03 12:25:00,55.76,55.76,55.67,55.7,26286.0,54.923,54.923,54.8344,54.8639,26286.0
2024-10-03 12:30:00,55.68,55.73,55.67,55.72,4112.0,54.8442,54.8935,54.8344,54.8836,4112.0
2024-10-03 12:35:00,55.72,55.73,55.69,55.69,11672.0,54.8836,54.8935,54.8541,54.8541,11672.0
2024-10-03 12:40:00,55.69,55.69,55.6,55.6,6517.0,54.8541,54.8541,54.7654,54.7654,6517.0
2024-10-03 12:45:00,55.6,55.6,55.54,55.55,9718.0,54.7654,54.7654,54.7063,54.7162,9718.0
2024-10-03 12:50:00,55.54,55.57,55.51,55.57,13091.0,54.7063,54.7359,54.6768,54.7359,13091.0
2024-10-03 12:55:00,55.59,55.61,55.52,55.54,11577.0,54.7556,54.7753,54.6866,54.7063,11577.0
2024-10-03 13:00:00,55.54,55.54,55.47,55.48,8752.0,54.7063,54.7063,54.6374,54.6472,8752.0
2024-10-03 13:05:00,55.47,55.49,55.4,55.44,9050.0,54.6374,54.6571,54.5684,54.6078,9050.0
2024-10-03 13:10:00,55.43,55.45,55.41,55.44,16717.0,54.598,54.6177,54.5783,54.6078,16717.0
2024-10-03 13:15:00,55.44,55.45,55.39,55.41,16009.0,54.6078,54.6177,54.5586,54.5783,16009.0
2024-10-03 13:20:00,55.41,55.5,55.4,55.48,14384.0,54.5783,54.6669,54.5684,54.6472,14384.0
2024-10-03 13:25:00,55.48,55.59,55.47,55.53,8884.0,54.6472,54.7556,54.6374,54.6965,8884.0
2024-10-03 13:30:00,55.53,55.59,55.52,55.58,18072.0,54.6965,54.7556,54.6866,54.7457,18072.0
2024-10-03 13:35:00,55.58,55.61,55.54,55.59,11902.0,54.7457,54.7753,54.7063,54.7556,11902.0
2024-10-03 13:40:00,55.58,55.6,55.55,55.59,13587.0,54.7457,54.7654,54.7162,54.7556,13587.0
2024-10-03 13:45:00,55.59,55.63,55.57,55.57,15157.0,54.7556,54.795,54.7359,54.7359,15157.0
2024-10-03 13:50:00,55.57,55.59,55.52,55.53,20428.0,54.7359,54.7556,54.6866,54.6965,20428.0
2024-10-03 13:55:00,55.52,55.56,55.52,55.55,16420.0,54.6866,54.726,54.6866,54.7162,16420.0
2024-10-03 14:00:00,55.54,55.57,55.52,55.56,11424.0,54.7063,54.7359,54.6866,54.726,11424.0
2024-10-03 14:05:00,55.56,55.6,55.56,55.59,8134.0,54.726,54.7654,54.726,54.7556,8134.0
2024-10-03 14:10:00,55.59,55.61,55.55,55.55,14133.0,54.7556,54.7753,54.7162,54.7162,14133.0
2024-10-03 14:15:00,55.55,55.64,55.53,55.59,27511.0,54.7162,54.8048,54.6965,54.7556,27511.0
2024-10-03 14:20:00,55.59,55.59,55.55,55.59,6354.0,54.7556,54.7556,54.7162,54.7556,6354.0
2024-10-03 14:25:00,55.59,55.61,55.58,55.59,11882.0,54.7556,54.7753,54.7457,54.7556,11882.0
2024-10-03 14:30:00,55.58,55.7,55.56,55.7,15485.0,54.7457,54.8639,54.726,54.8639,15485.0
2024-10-03 14:35:00,55.69,55.69,55.62,55.62,11387.0,54.8541,54.8541,54.7851,54.7851,11387.0
2024-10-03 14:40:00,55.62,55.66,55.62,55.66,7825.0,54.7851,54.8245,54.7851,54.8245,7825.0
2024-10-03 14:45:00,55.66,55.66,55.61,55.63,12208.0,54.8245,54.8245,54.7753,54.795,12208.0
2024-10-03 14:50:00,55.63,55.66,55.61,55.63,10700.0,54.795,54.8245,54.7753,54.795,10700.0
2024-10-03 14:55:00,55.63,55.64,55.61,55.61,11728.0,54.795,54.8048,54.7753,54.7753,11728.0
2024-10-03 15:00:00,55.6,55.61,55.5,55.54,16235.0,54.7654,54.7753,54.6669,54.7063,16235.0
2024-10-03 15:05:00,55.53,55.56,55.49,55.5,23101.0,54.6965,54.726,54.6571,54.6669,23101.0
2024-10-03 15:10:00,55.5,55.51,55.46,55.48,21979.0,54.6669,54.6768,54.6275,54.6472,21979.0
2024-10-03 15:15:00,55.48,55.49,55.46,55.48,12467.0,54.6472,54.6571,54.6275,54.6472,12467.0
2024-10-03 15:20:00,55.49,55.51,55.47,55.48,19400.0,54.6571,54.6768,54.6374,54.6472,19400.0
2024-10-03 15:25:00,55.48,55.57,55.47,55.53,32250.0,54.6472,54.7359,54.6374,54.6965,32250.0
2024-10-03 15:30:00,55.53,55.55,55.51,55.54,21605.0,54.6965,54.7162,54.6768,54.7063,21605.0
2024-10-03 15:35:00,55.54,55.54,55.47,55.51,36751.0,54.7063,54.7063,54.6374,54.6768,36751.0
2024-10-03 15:40:00,55.51,55.53,55.48,55.49,48988.0,54.6768,54.6965,54.6472,54.6571,48988.0
2024-10-03 15:45:00,55.49,55.62,55.49,55.57,44489.0,54.6571,54.7851,54.6571,54.7359,44489.0
2024-10-03 15:50:00,55.58,55.62,55.52,55.53,87177.0,54.7457,54.7851,54.6866,54.6965,87177.0
2024-10-03 15:55:00,55.53,55.68,55.49,55.6,245786.0,54.6965,54.8442,54.6571,54.7654,245786.0
2024-10-04 09:30:00,55.69,56.24,55.65,56.17,50184.0,54.8541,55.3958,54.8147,55.3269,50184.0
2024-10-04 09:35:00,56.11,56.19,56.02,56.07,10740.0,55.2678,55.3466,55.1791,55.2284,10740.0
2024-10-04 09:40:00,56.08,56.24,56.07,56.19,12646.0,55.2382,55.3958,55.2284,55.3466,12646.0
2024-10-04 09:45:00,56.16,56.18,56.07,56.07,16349.0,55.317,55.3367,55.2284,55.2284,16349.0
2024-10-04 09:50:00,56.08,56.2,56.08,56.13,12250.0,55.2382,55.3564,55.2382,55.2875,12250.0
2024-10-04 09:55:00,56.09,56.12,55.99,56.05,15046.0,55.2481,55.2776,55.1496,55.2087,15046.0
2024-10-04 10:00:00,56.05,56.17,56.05,56.09,12379.0,55.2087,55.3269,55.2087,55.2481,12379.0
2024-10-04 10:05:00,56.11,56.18,56.07,56.08,14600.0,55.2678,55.3367,55.2284,55.2382,14600.0
2024-10-04 10:10:00,56.07,56.08,55.98,56.05,13107.0,55.2284,55.2382,55.1397,55.2087,13107.0
2024-10-04 10:15:00,56.04,56.14,56.03,56.08,9404.0,55.1988,55.2973,55.189,55.2382,9404.0
2024-10-04 10:20:00,56.07,56.08,55.96,55.97,15360.0,55.2284,55.2382,55.12,55.1299,15360.0
2024-10-04 10:25:00,55.99,56.0,55.92,55.94,7124.0,55.1496,55.1594,55.0806,55.1003,7124.0
2024-10-04 10:30:00,55.94,55.97,55.86,55.89,9659.0,55.1003,55.1299,55.0215,55.0511,9659.0
2024-10-04 10:35:00,55.88,55.89,55.79,55.79,8111.0,55.0412,55.0511,54.9526,54.9526,8111.0
2024-10-04 10:40:00,55.78,55.87,55.77,55.86,8257.0,54.9427,55.0314,54.9329,55.0215,8257.0
2024-10-04 10:45:00,55.85,55.87,55.75,55.76,6868.0,55.0117,55.0314,54.9132,54.923,6868.0
2024-10-04 10:50:00,55.75,55.79,55.71,55.77,9693.0,54.9132,54.9526,54.8738,54.9329,9693.0
2024-10-04 10:55:00,55.77,55.83,55.75,55.82,11697.0,54.9329,54.992,54.9132,54.9821,11697.0
2024-10-04 11:00:00,55.81,55.83,55.77,55.81,10988.0,54.9723,54.992,54.9329,54.9723,10988.0
2024-10-04 11:05:00,55.82,55.94,55.82,55.93,18135.0,54.9821,55.1003,54.9821,55.0905,18135.0
2024-10-04 11:10:00,55.93,55.96,55.91,55.93,16820.0,55.0905,55.12,55.0708,55.0905,16820.0
2024-10-04 11:15:00,55.91,55.98,55.91,55.94,4631.0,55.0708,55.1397,55.0708,55.1003,4631.0
2024-10-04 11:20:00,55.93,55.94,55.88,55.9,33468.0,55.0905,55.1003,55.0412,55.0609,33468.0
2024-10-04 11:25:00,55.9,55.96,55.89,55.96,11467.0,55.0609,55.12,55.0511,55.12,11467.0
2024-10-04 11:30:00,55.96,55.96,55.89,55.94,14641.0,55.12,55.12,55.0511,55.1003,14641.0
2024-10-04 11:35:00,55.93,56.05,55.92,56.04,7774.0,55.0905,55.2087,55.0806,55.1988,7774.0
2024-10-04 11:40:00,56.04,56.06,56.0,56.03,16252.0,55.1988,55.2185,55.1594,55.189,16252.0
2024-10-04 11:45:00,56.03,56.03,55.98,55.98,8696.0,55.189,55.189,55.1397,55.1397,8696.0
2024-10-04 11:50:00,55.98,55.98,55.92,55.92,6624.0,55.1397,55.1397,55.0806,55.0806,6624.0
2024-10-04 11:55:00,55.92,55.92,55.82,55.83,10038.0,55.0806,55.0806,54.9821,54.992,10038.0
2024-10-04 12:00:00,55.83,55.87,55.83,55.85,6468.0,54.992,55.0314,54.992,55.0117,6468.0
2024-10-04 12:05:00,55.85,55.87,55.81,55.81,8343.0,55.0117,55.0314,54.9723,54.9723,8343.0
2024-10-04 12:10:00,55.8,55.83,55.79,55.82,9202.0,54.9624,54.992,54.9526,54.9821,9202.0
2024-10-04 12:15:00,55.82,55.82,55.79,55.82,3905.0,54.9821,54.9821,54.9526,54.9821,3905.0
2024-10-04 12:20:00,55.82,55.83,55.79,55.79,8472.0,54.9821,54.992,54.9526,54.9526,8472.0
2024-10-04 12:25:00,55.79,55.81,55.76,55.8,7669.0,54.9526,54.9723,54.923,54.9624,7669.0
2024-10-04 12:30:00,55.8,55.83,55.78,55.83,5528.0,54.9624,54.992,54.9427,54.992,5528.0
2024-10-04 12:35:00,55.84,55.93,55.83,55.92,7953.0,55.0018,55.0905,54.992,55.0806,7953.0
2024-10-04 12:40:00,55.91,55.95,55.9,55.94,6786.0,55.0708,55.1102,55.0609,55.1003,6786.0
2024-10-04 12:45:00,55.93,55.98,55.92,55.94,7614.0,55.0905,55.1397,55.0806,55.1003,7614.0
2024-10-04 12:50:00,55.94,55.96,55.92,55.96,7609.0,55.1003,55.12,55.0806,55.12,7609.0
2024-10-04 12:55:00,55.96,55.97,55.92,55.97,8905.0,55.12,55.1299,55.0806,55.1299,8905.0
2024-10-04 13:00:00,55.97,56.02,55.96,56.0,5690.0,55.1299,55.1791,55.12,55.1594,5690.0
2024-10-04 13:05:00,55.99,55.99,55.95,55.96,10462.0,55.1496,55.1496,55.1102,55.12,10462.0
2024-10-04 13:10:00,55.95,56.02,55.94,55.98,72001.0,55.1102,55.1791,55.1003,55.1397,72001.0
2024-10-04 13:15:00,55.98,55.99,55.96,55.97,6999.0,55.1397,55.1496,55.12,55.1299,6999.0
2024-10-04 13:20:00,55.97,55.99,55.95,55.98,7221.0,55.1299,55.1496,55.1102,55.1397,7221.0
2024-10-04 13:25:00,55.98,55.99,55.96,55.96,5635.0,55.1397,55.1496,55.12,55.12,5635.0
2024-10-04 13:30:00,55.97,56.02,55.96,55.99,12053.0,55.1299,55.1791,55.12,55.1496,12053.0
2024-10-04 13:35:00,56.0,56.0,55.93,55.98,8631.0,55.1594,55.1594,55.0905,55.1397,8631.0
2024-10-04 13:40:00,55.98,56.04,55.97,56.04,8899.0,55.1397,55.1988,55.1299,55.1988,8899.0
2024-10-04 13:45:00,56.05,56.05,56.0,56.0,8219.0,55.2087,55.2087,55.1594,55.1594,8219.0
2024-10-04 13:50:00,56.01,56.01,55.94,55.94,7766.0,55.1693,55.1693,55.1003,55.1003,7766.0
2024-10-04 13:55:00,55.95,55.98,55.94,55.98,8814.0,55.1102,55.1397,55.1003,55.1397,8814.0
2024-10-04 14:00:00,55.97,55.99,55.94,55.95,10070.0,55.1299,55.1496,55.1003,55.1102,10070.0
2024-10-04 14:05:00,55.93,55.95,55.85,55.87,21596.0,55.0905,55.1102,55.0117,55.0314,21596.0
2024-10-04 14:10:00,55.88,55.91,55.8,55.82,40156.0,55.0412,55.0708,54.9624,54.9821,40156.0
2024-10-04 14:15:00,55.81,55.83,55.77,55.78,6830.0,54.9723,54.992,54.9329,54.9427,6830.0
2024-10-04 14:20:00,55.78,55.79,55.75,55.76,12083.0,54.9427,54.9526,54.9132,54.923,12083.0
2024-10-04 14:25:00,55.75,55.75,55.66,55.71,10656.0,54.9132,54.9132,54.8245,54.8738,10656.0
2024-10-04 14:30:00,55.72,55.78,55.7,55.77,12394.0,54.8836,54.9427,54.8639,54.9329,12394.0
2024-10-04 14:35:00,55.76,55.86,55.76,55.84,23835.0,54.923,55.0215,54.923,55.0018,23835.0
2024-10-04 14:40:00,55.84,55.9,55.83,55.88,16578.0,55.0018,55.0609,54.992,55.0412,16578.0
2024-10-04 14:45:00,55.88,55.89,55.84,55.85,9164.0,55.0412,55.0511,55.0018,55.0117,9164.0
2024-10-04 14:50:00,55.85,55.88,55.84,55.85,7839.0,55.0117,55.0412,55.0018,55.0117,7839.0
2024-10-04 14:55:00,55.85,55.9,55.84,55.86,18257.0,55.0117,55.0609,55.0018,55.0215,18257.0
2024-10-04 15:00:00,55.85,55.87,55.83,55.85,9549.0,55.0117,55.0314,54.992,55.0117,9549.0
2024-10-04 15:05:00,55.85,55.91,55.85,55.9,10529.0,55.0117,55.0708,55.0117,55.0609,10529.0
2024-10-04 15:10:00,55.9,55.97,55.88,55.95,23971.0,55.0609,55.1299,55.0412,55.1102,23971.0
2024-10-04 15:15:00,55.95,55.98,55.91,55.92,46560.0,55.1102,55.1397,55.0708,55.0806,46560.0
2024-10-04 15:20:00,55.91,56.01,55.91,56.0,9766.0,55.0708,55.1693,55.0708,55.1594,9766.0
2024-10-04 15:25:00,56.0,56.0,55.92,55.94,12657.0,55.1594,55.1594,55.0806,55.1003,12657.0
2024-10-04 15:30:00,55.94,55.97,55.87,55.96,13826.0,55.1003,55.1299,55.0314,55.12,13826.0
2024-10-04 15:35:00,55.95,55.98,55.94,55.95,13365.0,55.1102,55.1397,55.1003,55.1102,13365.0
2024-10-04 15:40:00,55.96,55.97,55.92,55.95,19091.0,55.12,55.1299,55.0806,55.1102,19091.0
2024-10-04 15:45:00,55.94,55.95,55.88,55.91,26172.0,55.1003,55.1102,55.0412,55.0708,26172.0
2024-10-04 15:50:00,55.92,55.97,55.85,55.97,68276.0,55.0806,55.1299,55.0117,55.1299,68276.0
2024-10-04 15:55:00,55.97,55.99,55.85,55.88,263639.0,55.1299,55.1496,55.0117,55.0412,263639.0
2024-10-07 09:30:00,56.1,56.1,55.56,55.62,51516.0,55.2579,55.2579,54.726,54.7851,51516.0
2024-10-07 09:35:00,55.62,55.76,55.55,55.76,10980.0,54.7851,54.923,54.7162,54.923,10980.0
2024-10-07 09:40:00,55.74,55.81,55.65,55.7,36403.0,54.9033,54.9723,54.8147,54.8639,36403.0
2024-10-07 09:45:00,55.72,55.91,55.66,55.68,73591.0,54.8836,55.0708,54.8245,54.8442,73591.0
2024-10-07 09:50:00,55.71,55.83,55.67,55.83,28517.0,54.8738,54.992,54.8344,54.992,28517.0
2024-10-07 09:55:00,55.84,55.95,55.8,55.8,45953.0,55.0018,55.1102,54.9624,54.9624,45953.0
2024-10-07 10:00:00,55.82,56.0,55.78,55.89,55219.0,54.9821,55.1594,54.9427,55.0511,55219.0
2024-10-07 10:05:00,55.89,56.09,55.88,56.05,18217.0,55.0511,55.2481,55.0412,55.2087,18217.0
2024-10-07 10:10:00,56.05,56.11,55.9,55.91,20149.0,55.2087,55.2678,55.0609,55.0708,20149.0
2024-10-07 10:15:00,55.91,55.94,55.86,55.92,7103.0,55.0708,55.1003,55.0215,55.0806,7103.0
2024-10-07 10:20:00,55.93,55.97,55.89,55.95,11307.0,55.0905,55.1299,55.0511,55.1102,11307.0
2024-10-07 10:25:00,55.95,55.97,55.83,55.85,12655.0,55.1102,55.1299,54.992,55.0117,12655.0
2024-10-07 10:30:00,55.87,55.93,55.81,55.89,19761.0,55.0314,55.0905,54.9723,55.0511,19761.0
2024-10-07 10:35:00,55.9,55.92,55.87,55.87,11838.0,55.0609,55.0806,55.0314,55.0314,11838.0
2024-10-07 10:40:00,55.87,55.94,55.86,55.93,11764.0,55.0314,55.1003,55.0215,55.0905,11764.0
2024-10-07 10:45:00,55.92,55.92,55.83,55.85,11642.0,55.0806,55.0806,54.992,55.0117,11642.0
2024-10-07 10:50:00,55.85,55.89,55.84,55.87,9751.0,55.0117,55.0511,55.0018,55.0314,9751.0
2024-10-07 10:55:00,55.88,55.9,55.85,55.89,12679.0,55.0412,55.0609,55.0117,55.0511,12679.0
2024-10-07 11:00:00,55.88,55.9,55.83,55.89,8009.0,55.0412,55.0609,54.992,55.0511,8009.0
2024-10-07 11:05:00,55.89,55.95,55.88,55.91,14808.0,55.0511,55.1102,55.0412,55.0708,14808.0
2024-10-07 11:10:00,55.9,55.93,55.87,55.89,7823.0,55.0609,55.0905,55.0314,55.0511,7823.0
2024-10-07 11:15:00,55.9,55.95,55.89,55.95,8781.0,55.0609,55.1102,55.0511,55.1102,8781.0
2024-10-07 11:20:00,55.95,55.98,55.94,55.95,7297.0,55.1102,55.1397,55.1003,55.1102,7297.0
2024-10-07 11:25:00,55.93,55.98,55.93,55.98,16770.0,55.0905,55.1397,55.0905,55.1397,16770.0
2024-10-07 11:30:00,55.97,55.97,55.86,55.9,19847.0,55.1299,55.1299,55.0215,55.0609,19847.0
2024-10-07 11:35:00,55.89,55.94,55.88,55.9,7587.0,55.0511,55.1003,55.0412,55.0609,7587.0
2024-10-07 11:40:00,55.9,55.9,55.85,55.86,10533.0,55.0609,55.0609,55.0117,55.0215,10533.0
2024-10-07 11:45:00,55.87,55.88,55.85,55.85,5503.0,55.0314,55.0412,55.0117,55.0117,5503.0
2024-10-07 11:50:00,55.86,55.86,55.81,55.82,6185.0,55.0215,55.0215,54.9723,54.9821,6185.0
2024-10-07 11:55:00,55.82,55.88,55.82,55.87,5287.0,54.9821,55.0412,54.9821,55.0314,5287.0
2024-10-07 12:00:00,55.86,55.9,55.84,55.88,3411.0,55.0215,55.0609,55.0018,55.0412,3411.0
2024-10-07 12:05:00,55.87,55.9,55.84,55.86,6399.0,55.0314,55.0609,55.0018,55.0215,6399.0
2024-10-07 12:10:00,55.84,55.87,55.83,55.87,6218.0,55.0018,55.0314,54.992,55.0314,6218.0
2024-10-07 12:15:00,55.86,55.88,55.82,55.83,10073.0,55.0215,55.0412,54.9821,54.992,10073.0
2024-10-07 12:20:00,55.83,55.86,55.83,55.85,4864.0,54.992,55.0215,54.992,55.0117,4864.0
2024-10-07 12:25:00,55.84,55.85,55.79,55.81,14010.0,55.0018,55.0117,54.9526,54.9723,14010.0
2024-10-07 12:30:00,55.82,55.84,55.79,55.8,19193.0,54.9821,55.0018,54.9526,54.9624,19193.0
2024-10-07 12:35:00,55.8,55.8,55.78,55.79,6366.0,54.9624,54.9624,54.9427,54.9526,6366.0
2024-10-07 12:40:00,55.79,55.8,55.77,55.79,11447.0,54.9526,54.9624,54.9329,54.9526,11447.0
2024-10-07 12:45:00,55.79,55.81,55.78,55.8,6324.0,54.9526,54.9723,54.9427,54.9624,6324.0
2024-10-07 12:50:00,55.8,55.93,55.8,55.93,13330.0,54.9624,55.0905,54.9624,55.0905,13330.0
2024-10-07 12:55:00,55.92,55.93,55.84,55.84,10224.0,55.0806,55.0905,55.0018,55.0018,10224.0
2024-10-07 13:00:00,55.84,55.87,55.83,55.84,5541.0,55.0018,55.0314,54.992,55.0018,5541.0
2024-10-07 13:05:00,55.85,55.87,55.82,55.84,10495.0,55.0117,55.0314,54.9821,55.0018,10495.0
2024-10-07 13:10:00,55.85,55.89,55.85,55.89,7127.0,55.0117,55.0511,55.0117,55.0511,7127.0
2024-10-07 13:15:00,55.89,55.93,55.88,55.93,11816.0,55.0511,55.0905,55.0412,55.0905,11816.0
2024-10-07 13:20:00,55.93,55.93,55.86,55.87,7151.0,55.0905,55.0905,55.0215,55.0314,7151.0
2024-10-07 13:25:00,55.87,55.88,55.83,55.84,10236.0,55.0314,55.0412,54.992,55.0018,10236.0
2024-10-07 13:30:00,55.84,55.84,55.78,55.82,15322.0,55.0018,55.0018,54.9427,54.9821,15322.0
2024-10-07 13:35:00,55.81,55.81,55.76,55.78,9455.0,54.9723,54.9723,54.923,54.9427,9455.0
2024-10-07 13:40:00,55.78,55.78,55.71,55.72,8492.0,54.9427,54.9427,54.8738,54.8836,8492.0
2024-10-07 13:45:00,55.71,55.75,55.71,55.71,9826.0,54.8738,54.9132,54.8738,54.8738,9826.0
2024-10-07 13:50:00,55.72,55.74,55.69,55.73,9265.0,54.8836,54.9033,54.8541,54.8935,9265.0
2024-10-07 13:55:00,55.72,55.75,55.71,55.75,13005.0,54.8836,54.9132,54.8738,54.9132,13005.0
2024-10-07 14:00:00,55.75,55.76,55.73,55.74,7652.0,54.9132,54.923,54.8935,54.9033,7652.0
2024-10-07 14:05:00,55.74,55.8,55.74,55.76,17509.0,54.9033,54.9624,54.9033,54.923,17509.0
2024-10-07 14:10:00,55.76,55.79,55.75,55.78,12535.0,54.923,54.9526,54.9132,54.9427,12535.0
2024-10-07 14:15:00,55.79,55.79,55.75,55.75,18228.0,54.9526,54.9526,54.9132,54.9132,18228.0
2024-10-07 14:20:00,55.75,55.75,55.71,55.72,7589.0,54.9132,54.9132,54.8738,54.8836,7589.0
2024-10-07 14:25:00,55.72,55.75,55.71,55.74,7190.0,54.8836,54.9132,54.8738,54.9033,7190.0
2024-10-07 14:30:00,55.75,55.78,55.69,55.76,18609.0,54.9132,54.9427,54.8541,54.923,18609.0
2024-10-07 14:35:00,55.75,55.77,55.71,55.75,9463.0,54.9132,54.9329,54.8738,54.9132,9463.0
2024-10-07 14:40:00,55.76,55.77,55.73,55.75,8462.0,54.923,54.9329,54.8935,54.9132,8462.0
2024-10-07 14:45:00,55.75,55.75,55.69,55.71,16916.0,54.9132,54.9132,54.8541,54.8738,16916.0
2024-10-07 14:50:00,55.71,55.75,55.7,55.75,10032.0,54.8738,54.9132,54.8639,54.9132,10032.0
2024-10-07 14:55:00,55.75,55.83,55.74,55.82,18883.0,54.9132,54.992,54.9033,54.9821,18883.0
2024-10-07 15:00:00,55.82,55.85,55.8,55.81,13108.0,54.9821,55.0117,54.9624,54.9723,13108.0
2024-10-07 15:05:00,55.82,55.88,55.82,55.87,13855.0,54.9821,55.0412,54.9821,55.0314,13855.0
2024-10-07 15:10:00,55.88,55.93,55.85,55.93,29561.0,55.0412,55.0905,55.0117,55.0905,29561.0
2024-10-07 15:15:00,55.92,55.96,55.9,55.94,20635.0,55.0806,55.12,55.0609,55.1003,20635.0
2024-10-07 15:20:00,55.94,55.95,55.92,55.93,15087.0,55.1003,55.1102,55.0806,55.0905,15087.0
2024-10-07 15:25:00,55.93,55.95,55.92,55.95,11185.0,55.0905,55.1102,55.0806,55.1102,11185.0
2024-10-07 15:30:00,55.94,55.95,55.87,55.89,31651.0,55.1003,55.1102,55.0314,55.0511,31651.0
2024-10-07 15:35:00,55.88,55.92,55.85,55.91,36939.0,55.0412,55.0806,55.0117,55.0708,36939.0
2024-10-07 15:40:00,55.91,55.95,55.9,55.94,28223.0,55.0708,55.1102,55.0609,55.1003,28223.0
2024-10-07 15:45:00,55.94,55.96,55.92,55.96,26238.0,55.1003,55.12,55.0806,55.12,26238.0
2024-10-07 15:50:00,55.95,56.0,55.93,55.96,96011.0,55.1102,55.1594,55.0905,55.12,96011.0
2024-10-07 15:55:00,55.96,55.99,55.91,55.98,293938.0,55.12,55.1496,55.0708,55.1397,293938.0
2024-10-08 09:30:00,55.84,55.94,55.79,55.85,52716.0,55.0018,55.1003,54.9526,55.0117,52716.0
2024-10-08 09:35:00,55.86,55.86,55.7,55.84,9086.0,55.0215,55.0215,54.8639,55.0018,9086.0
2024-10-08 09:40:00,55.83,55.85,55.74,55.74,8328.0,54.992,55.0117,54.9033,54.9033,8328.0
2024-10-08 09:45:00,55.75,55.84,55.72,55.82,11659.0,54.9132,55.0018,54.8836,54.9821,11659.0
2024-10-08 09:50:00,55.82,55.82,55.72,55.77,8337.0,54.9821,54.9821,54.8836,54.9329,8337.0
2024-10-08 09:55:00,55.76,55.84,55.66,55.66,11875.0,54.923,55.0018,54.8245,54.8245,11875.0
2024-10-08 10:00:00,55.62,55.67,55.57,55.63,12667.0,54.7851,54.8344,54.7359,54.795,12667.0
2024-10-08 10:05:00,55.64,55.77,55.64,55.76,18922.0,54.8048,54.9329,54.8048,54.923,18922.0
2024-10-08 10:10:00,55.74,55.79,55.69,55.69,13424.0,54.9033,54.9526,54.8541,54.8541,13424.0
2024-10-08 10:15:00,55.7,55.73,55.63,55.73,12207.0,54.8639,54.8935,54.795,54.8935,12207.0
2024-10-08 10:20:00,55.73,55.79,55.72,55.73,7772.0,54.8935,54.9526,54.8836,54.8935,7772.0
2024-10-08 10:25:00,55.73,55.77,55.71,55.72,6981.0,54.8935,54.9329,54.8738,54.8836,6981.0
2024-10-08 10:30:00,55.72,55.8,55.72,55.75,6731.0,54.8836,54.9624,54.8836,54.9132,6731.0
2024-10-08 10:35:00,55.76,55.79,55.74,55.78,8984.0,54.923,54.9526,54.9033,54.9427,8984.0
2024-10-08 10:40:00,55.78,55.89,55.77,55.79,11715.0,54.9427,55.0511,54.9329,54.9526,11715.0
2024-10-08 10:45:00,55.84,55.85,55.82,55.83,3969.0,55.0018,55.0117,54.9821,54.992,3969.0
2024-10-08 10:50:00,55.83,55.85,55.77,55.82,10147.0,54.992,55.0117,54.9329,54.9821,10147.0
2024-10-08 10:55:00,55.82,55.89,55.8,55.85,8540.0,54.9821,55.0511,54.9624,55.0117,8540.0
2024-10-08 11:00:00,55.86,55.87,55.82,55.82,4038.0,55.0215,55.0314,54.9821,54.9821,4038.0
2024-10-08 11:05:00,55.83,55.86,55.82,55.85,8633.0,54.992,55.0215,54.9821,55.0117,8633.0
2024-10-08 11:10:00,55.86,55.89,55.85,55.86,5159.0,55.0215,55.0511,55.0117,55.0215,5159.0
2024-10-08 11:15:00,55.85,55.9,55.85,55.9,5826.0,55.0117,55.0609,55.0117,55.0609,5826.0
2024-10-08 11:20:00,55.9,55.9,55.87,55.89,7958.0,55.0609,55.0609,55.0314,55.0511,7958.0
2024-10-08 11:25:00,55.91,55.95,55.9,55.93,7942.0,55.0708,55.1102,55.0609,55.0905,7942.0
2024-10-08 11:30:00,55.93,55.99,55.93,55.96,5917.0,55.0905,55.1496,55.0905,55.12,5917.0
2024-10-08 11:35:00,55.95,55.98,55.94,55.97,5425.0,55.1102,55.1397,55.1003,55.1299,5425.0
2024-10-08 11:40:00,55.97,55.99,55.95,55.97,4863.0,55.1299,55.1496,55.1102,55.1299,4863.0
2024-10-08 11:45:00,55.98,56.02,55.97,55.99,11506.0,55.1397,55.1791,55.1299,55.1496,11506.0
2024-10-08 11:50:00,55.99,56.02,55.97,56.01,5974.0,55.1496,55.1791,55.1299,55.1693,5974.0
2024-10-08 11:55:00,56.01,56.03,55.98,55.99,8307.0,55.1693,55.189,55.1397,55.1496,8307.0
2024-10-08 12:00:00,56.03,56.04,56.02,56.04,1850.0,55.189,55.1988,55.1791,55.1988,1850.0
2024-10-08 12:05:00,56.04,56.08,56.03,56.05,6417.0,55.1988,55.2382,55.189,55.2087,6417.0
2024-10-08 12:10:00,56.07,56.09,56.05,56.09,7721.0,55.2284,55.2481,55.2087,55.2481,7721.0
2024-10-08 12:15:00,56.09,56.12,56.09,56.11,7094.0,55.2481,55.2776,55.2481,55.2678,7094.0
2024-10-08 12:20:00,56.12,56.15,56.11,56.12,2725.0,55.2776,55.3072,55.2678,55.2776,2725.0
2024-10-08 12:25:00,56.12,56.17,56.11,56.16,5451.0,55.2776,55.3269,55.2678,55.317,5451.0
2024-10-08 12:30:00,56.16,56.17,56.13,56.17,4127.0,55.317,55.3269,55.2875,55.3269,4127.0
2024-10-08 12:35:00,56.16,56.19,56.09,56.09,11597.0,55.317,55.3466,55.2481,55.2481,11597.0
2024-10-08 12:40:00,56.1,56.11,56.03,56.05,10696.0,55.2579,55.2678,55.189,55.2087,10696.0
2024-10-08 12:45:00,56.05,56.06,55.97,55.98,6432.0,55.2087,55.2185,55.1299,55.1397,6432.0
2024-10-08 12:50:00,55.98,55.98,55.96,55.96,5076.0,55.1397,55.1397,55.12,55.12,5076.0
2024-10-08 12:55:00,55.97,56.0,55.96,56.0,2829.0,55.1299,55.1594,55.12,55.1594,2829.0
2024-10-08 13:00:00,56.0,56.0,55.95,56.0,6053.0,55.1594,55.1594,55.1102,55.1594,6053.0
2024-10-08 13:05:00,55.99,56.0,55.94,55.94,5029.0,55.1496,55.1594,55.1003,55.1003,5029.0
2024-10-08 13:10:00,55.94,55.97,55.93,55.95,4450.0,55.1003,55.1299,55.0905,55.1102,4450.0
2024-10-08 13:15:00,55.96,55.98,55.95,55.95,4805.0,55.12,55.1397,55.1102,55.1102,4805.0
2024-10-08 13:20:00,55.95,56.04,55.94,55.97,6902.0,55.1102,55.1988,55.1003,55.1299,6902.0
2024-10-08 13:25:00,55.97,55.97,55.94,55.96,4805.0,55.1299,55.1299,55.1003,55.12,4805.0
2024-10-08 13:30:00,55.95,55.98,55.94,55.95,5078.0,55.1102,55.1397,55.1003,55.1102,5078.0
2024-10-08 13:35:00,55.95,55.97,55.93,55.93,4330.0,55.1102,55.1299,55.0905,55.0905,4330.0
2024-10-08 13:40:00,55.93,55.99,55.93,55.99,4888.0,55.0905,55.1496,55.0905,55.1496,4888.0
2024-10-08 13:45:00,55.99,56.0,55.98,55.99,5918.0,55.1496,55.1594,55.1397,55.1496,5918.0
2024-10-08 13:50:00,56.0,56.0,55.92,55.95,16174.0,55.1594,55.1594,55.0806,55.1102,16174.0
2024-10-08 13:55:00,55.95,55.97,55.94,55.95,39153.0,55.1102,55.1299,55.1003,55.1102,39153.0
2024-10-08 14:00:00,55.95,55.96,55.9,55.92,6767.0,55.1102,55.12,55.0609,55.0806,6767.0
2024-10-08 14:05:00,55.93,55.97,55.92,55.97,19678.0,55.0905,55.1299,55.0806,55.1299,19678.0
2024-10-08 14:10:00,55.98,56.0,55.97,56.0,2826.0,55.1397,55.1594,55.1299,55.1594,2826.0
2024-10-08 14:15:00,56.0,56.06,56.0,56.04,6065.0,55.1594,55.2185,55.1594,55.1988,6065.0
2024-10-08 14:20:00,56.05,56.07,56.04,56.06,3729.0,55.2087,55.2284,55.1988,55.2185,3729.0
2024-10-08 14:25:00,56.07,56.1,56.05,56.05,11162.0,55.2284,55.2579,55.2087,55.2087,11162.0
2024-10-08 14:30:00,56.05,56.08,56.04,56.06,9513.0,55.2087,55.2382,55.1988,55.2185,9513.0
2024-10-08 14:35:00,56.06,56.09,56.05,56.05,12964.0,55.2185,55.2481,55.2087,55.2087,12964.0
2024-10-08 14:40:00,56.05,56.06,56.01,56.02,3885.0,55.2087,55.2185,55.1693,55.1791,3885.0
2024-10-08 14:45:00,56.02,56.07,56.0,56.07,5155.0,55.1791,55.2284,55.1594,55.2284,5155.0
2024-10-08 14:50:00,56.07,56.08,56.06,56.07,8564.0,55.2284,55.2382,55.2185,55.2284,8564.0
2024-10-08 14:55:00,56.07,56.07,56.05,56.05,9713.0,55.2284,55.2284,55.2087,55.2087,9713.0
2024-10-08 15:00:00,56.05,56.07,56.03,56.05,14384.0,55.2087,55.2284,55.189,55.2087,14384.0
2024-10-08 15:05:00,56.05,56.05,56.01,56.01,6964.0,55.2087,55.2087,55.1693,55.1693,6964.0
2024-10-08 15:10:00,56.01,56.03,55.99,55.99,5317.0,55.1693,55.189,55.1496,55.1496,5317.0
2024-10-08 15:15:00,56.0,56.04,55.99,56.04,5871.0,55.1594,55.1988,55.1496,55.1988,5871.0
2024-10-08 15:20:00,56.04,56.09,56.03,56.06,18527.0,55.1988,55.2481,55.189,55.2185,18527.0
2024-10-08 15:25:00,56.06,56.08,56.06,56.07,13968.0,55.2185,55.2382,55.2185,55.2284,13968.0
2024-10-08 15:30:00,56.07,56.12,56.07,56.09,19050.0,55.2284,55.2776,55.2284,55.2481,19050.0
2024-10-08 15:35:00,56.1,56.19,56.09,56.18,13798.0,55.2579,55.3466,55.2481,55.3367,13798.0
2024-10-08 15:40:00,56.18,56.22,56.17,56.18,15995.0,55.3367,55.3761,55.3269,55.3367,15995.0
2024-10-08 15:45:00,56.17,56.19,56.13,56.18,23611.0,55.3269,55.3466,55.2875,55.3367,23611.0
2024-10-08 15:50:00,56.17,56.19,56.08,56.11,58134.0,55.3269,55.3466,55.2382,55.2678,58134.0
2024-10-08 15:55:00,56.11,56.11,56.0,56.01,262580.0,55.2678,55.2678,55.1594,55.1693,262580.0
2024-10-09 09:30:00,56.05,56.06,55.86,56.05,24336.0,55.2087,55.2185,55.0215,55.2087,24336.0
2024-10-09 09:35:00,56.04,56.11,55.99,56.08,5400.0,55.1988,55.2678,55.1496,55.2382,5400.0
2024-10-09 09:40:00,56.08,56.11,55.96,55.96,5358.0,55.2382,55.2678,55.12,55.12,5358.0
2024-10-09 09:45:00,55.97,56.1,55.96,56.07,10205.0,55.1299,55.2579,55.12,55.2284,10205.0
2024-10-09 09:50:00,56.06,56.1,56.04,56.07,6997.0,55.2185,55.2579,55.1988,55.2284,6997.0
2024-10-09 09:55:00,56.07,56.07,55.96,56.0,10236.0,55.2284,55.2284,55.12,55.1594,10236.0
2024-10-09 10:00:00,55.99,56.01,55.94,56.0,17764.0,55.1496,55.1693,55.1003,55.1594,17764.0
2024-10-09 10:05:00,55.99,56.05,55.96,56.05,10941.0,55.1496,55.2087,55.12,55.2087,10941.0
2024-10-09 10:10:00,56.05,56.08,56.0,56.0,7831.0,55.2087,55.2382,55.1594,55.1594,7831.0
2024-10-09 10:15:00,55.98,55.98,55.85,55.87,13266.0,55.1397,55.1397,55.0117,55.0314,13266.0
2024-10-09 10:20:00,55.86,56.08,55.85,56.07,15076.0,55.0215,55.2382,55.0117,55.2284,15076.0
2024-10-09 10:25:00,56.06,56.11,56.04,56.09,24899.0,55.2185,55.2678,55.1988,55.2481,24899.0
2024-10-09 10:30:00,56.1,56.11,56.0,56.01,19959.0,55.2579,55.2678,55.1594,55.1693,19959.0
2024-10-09 10:35:00,56.0,56.09,56.0,56.07,12158.0,55.1594,55.2481,55.1594,55.2284,12158.0
2024-10-09 10:40:00,56.06,56.09,56.03,56.04,8135.0,55.2185,55.2481,55.189,55.1988,8135.0
2024-10-09 10:45:00,56.03,56.1,56.03,56.08,13896.0,55.189,55.2579,55.189,55.2382,13896.0
2024-10-09 10:50:00,56.08,56.13,56.04,56.13,15351.0,55.2382,55.2875,55.1988,55.2875,15351.0
2024-10-09 10:55:00,56.13,56.16,56.11,56.13,14218.0,55.2875,55.317,55.2678,55.2875,14218.0
2024-10-09 11:00:00,56.14,56.17,56.11,56.11,10239.0,55.2973,55.3269,55.2678,55.2678,10239.0
2024-10-09 11:05:00,56.12,56.13,56.05,56.07,6851.0,55.2776,55.2875,55.2087,55.2284,6851.0
2024-10-09 11:10:00,56.07,56.12,56.04,56.1,6533.0,55.2284,55.2776,55.1988,55.2579,6533.0
2024-10-09 11:15:00,56.1,56.14,56.09,56.13,13070.0,55.2579,55.2973,55.2481,55.2875,13070.0
2024-10-09 11:20:00,56.13,56.22,56.12,56.19,17283.0,55.2875,55.3761,55.2776,55.3466,17283.0
2024-10-09 11:25:00,56.19,56.21,56.15,56.2,10203.0,55.3466,55.3663,55.3072,55.3564,10203.0
2024-10-09 11:30:00,56.2,56.26,56.19,56.25,10241.0,55.3564,55.4155,55.3466,55.4057,10241.0
2024-10-09 11:35:00,56.25,56.27,56.21,56.24,20785.0,55.4057,55.4254,55.3663,55.3958,20785.0
2024-10-09 11:40:00,56.25,56.28,56.24,56.27,10778.0,55.4057,55.4352,55.3958,55.4254,10778.0
2024-10-09 11:45:00,56.27,56.28,56.23,56.26,9190.0,55.4254,55.4352,55.386,55.4155,9190.0
2024-10-09 11:50:00,56.26,56.32,56.24,56.29,13173.0,55.4155,55.4746,55.3958,55.4451,13173.0
2024-10-09 11:55:00,56.29,56.3,56.26,56.3,7995.0,55.4451,55.4549,55.4155,55.4549,7995.0
2024-10-09 12:00:00,56.3,56.34,56.29,56.31,11942.0,55.4549,55.4943,55.4451,55.4648,11942.0
2024-10-09 12:05:00,56.32,56.33,56.3,56.3,7491.0,55.4746,55.4845,55.4549,55.4549,7491.0
2024-10-09 12:10:00,56.3,56.33,56.3,56.3,11603.0,55.4549,55.4845,55.4549,55.4549,11603.0
2024-10-09 12:15:00,56.3,56.3,56.22,56.28,16499.0,55.4549,55.4549,55.3761,55.4352,16499.0
2024-10-09 12:20:00,56.28,56.31,56.26,56.3,7550.0,55.4352,55.4648,55.4155,55.4549,7550.0
2024-10-09 12:25:00,56.3,56.31,56.22,56.22,6665.0,55.4549,55.4648,55.3761,55.3761,6665.0
2024-10-09 12:30:00,56.21,56.23,56.19,56.22,11746.0,55.3663,55.386,55.3466,55.3761,11746.0
2024-10-09 12:35:00,56.21,56.22,56.18,56.19,6049.0,55.3663,55.3761,55.3367,55.3466,6049.0
2024-10-09 12:40:00,56.19,56.19,56.16,56.18,7320.0,55.3466,55.3466,55.317,55.3367,7320.0
2024-10-09 12:45:00,56.17,56.21,56.15,56.16,6374.0,55.3269,55.3663,55.3072,55.317,6374.0
2024-10-09 12:50:00,56.16,56.19,56.14,56.18,9835.0,55.317,55.3466,55.2973,55.3367,9835.0
2024-10-09 12:55:00,56.18,56.22,56.17,56.22,5153.0,55.3367,55.3761,55.3269,55.3761,5153.0
2024-10-09 13:00:00,56.22,56.22,56.17,56.19,11403.0,55.3761,55.3761,55.3269,55.3466,11403.0
2024-10-09 13:05:00,56.19,56.22,56.18,56.21,6044.0,55.3466,55.3761,55.3367,55.3663,6044.0
2024-10-09 13:10:00,56.22,56.27,56.21,56.27,12070.0,55.3761,55.4254,55.3663,55.4254,12070.0
2024-10-09 13:15:00,56.27,56.29,56.26,56.27,8357.0,55.4254,55.4451,55.4155,55.4254,8357.0
2024-10-09 13:20:00,56.28,56.29,56.26,56.28,6023.0,55.4352,55.4451,55.4155,55.4352,6023.0
2024-10-09 13:25:00,56.29,56.31,56.26,56.26,6991.0,55.4451,55.4648,55.4155,55.4155,6991.0
2024-10-09 13:30:00,56.26,56.27,56.19,56.23,13807.0,55.4155,55.4254,55.3466,55.386,13807.0
2024-10-09 13:35:00,56.23,56.26,56.2,56.2,11324.0,55.386,55.4155,55.3564,55.3564,11324.0
2024-10-09 13:40:00,56.21,56.23,56.2,56.2,8014.0,55.3663,55.386,55.3564,55.3564,8014.0
2024-10-09 13:45:00,56.21,56.23,56.17,56.17,10487.0,55.3663,55.386,55.3269,55.3269,10487.0
2024-10-09 13:50:00,56.16,56.19,56.1,56.12,11626.0,55.317,55.3466,55.2579,55.2776,11626.0
2024-10-09 13:55:00,56.12,56.14,56.11,56.12,6030.0,55.2776,55.2973,55.2678,55.2776,6030.0
2024-10-09 14:00:00,56.11,56.15,56.11,56.13,7778.0,55.2678,55.3072,55.2678,55.2875,7778.0
2024-10-09 14:05:00,56.13,56.17,56.12,56.15,6423.0,55.2875,55.3269,55.2776,55.3072,6423.0
2024-10-09 14:10:00,56.15,56.16,56.12,56.14,8735.0,55.3072,55.317,55.2776,55.2973,8735.0
2024-10-09 14:15:00,56.13,56.18,56.12,56.18,16240.0,55.2875,55.3367,55.2776,55.3367,16240.0
2024-10-09 14:20:00,56.18,56.18,56.14,56.16,18190.0,55.3367,55.3367,55.2973,55.317,18190.0
2024-10-09 14:25:00,56.15,56.16,56.1,56.1,20833.0,55.3072,55.317,55.2579,55.2579,20833.0
2024-10-09 14:30:00,56.1,56.13,56.09,56.13,19106.0,55.2579,55.2875,55.2481,55.2875,19106.0
2024-10-09 14:35:00,56.13,56.14,56.12,56.14,9879.0,55.2875,55.2973,55.2776,55.2973,9879.0
2024-10-09 14:40:00,56.14,56.15,56.08,56.08,13529.0,55.2973,55.3072,55.2382,55.2382,13529.0
2024-10-09 14:45:00,56.07,56.14,56.06,56.14,19183.0,55.2284,55.2973,55.2185,55.2973,19183.0
2024-10-09 14:50:00,56.14,56.15,56.02,56.04,18538.0,55.2973,55.3072,55.1791,55.1988,18538.0
2024-10-09 14:55:00,56.04,56.08,56.01,56.04,20035.0,55.1988,55.2382,55.1693,55.1988,20035.0
2024-10-09 15:00:00,56.04,56.04,55.99,56.02,17345.0,55.1988,55.1988,55.1496,55.1791,17345.0
2024-10-09 15:05:00,56.01,56.02,55.93,55.93,79991.0,55.1693,55.1791,55.0905,55.0905,79991.0
2024-10-09 15:10:00,55.94,55.96,55.92,55.95,13898.0,55.1003,55.12,55.0806,55.1102,13898.0
2024-10-09 15:15:00,55.95,56.09,55.94,56.08,31810.0,55.1102,55.2481,55.1003,55.2382,31810.0
2024-10-09 15:20:00,56.08,56.1,56.07,56.1,16618.0,55.2382,55.2579,55.2284,55.2579,16618.0
2024-10-09 15:25:00,56.1,56.17,56.09,56.14,17762.0,55.2579,55.3269,55.2481,55.2973,17762.0
2024-10-09 15:30:00,56.14,56.2,56.12,56.19,24107.0,55.2973,55.3564,55.2776,55.3466,24107.0
2024-10-09 15:35:00,56.19,56.21,56.17,56.19,28977.0,55.3466,55.3663,55.3269,55.3466,28977.0
2024-10-09 15:40:00,56.19,56.21,56.18,56.19,33541.0,55.3466,55.3663,55.3367,55.3466,33541.0
2024-10-09 15:45:00,56.18,56.24,56.15,56.23,41476.0,55.3367,55.3958,55.3072,55.386,41476.0
2024-10-09 15:50:00,56.23,56.26,56.17,56.19,90375.0,55.386,55.4155,55.3269,55.3466,90375.0
2024-10-09 15:55:00,56.2,56.2,56.14,56.16,266909.0,55.3564,55.3564,55.2973,55.317,266909.0
2024-10-10 09:30:00,56.26,56.48,56.07,56.07,73664.0,55.4155,55.6322,55.2284,55.2284,73664.0
2024-10-10 09:35:00,56.03,56.19,55.98,56.05,9246.0,55.189,55.3466,55.1397,55.2087,9246.0
2024-10-10 09:40:00,56.05,56.08,55.84,55.84,13427.0,55.2087,55.2382,55.0018,55.0018,13427.0
2024-10-10 09:45:00,55.84,55.97,55.84,55.93,22544.0,55.0018,55.1299,55.0018,55.0905,22544.0
2024-10-10 09:50:00,55.95,55.97,55.88,55.89,20551.0,55.1102,55.1299,55.0412,55.0511,20551.0
2024-10-10 09:55:00,55.9,55.92,55.74,55.79,21037.0,55.0609,55.0806,54.9033,54.9526,21037.0
2024-10-10 10:00:00,55.8,55.86,55.75,55.86,17814.0,54.9624,55.0215,54.9132,55.0215,17814.0
2024-10-10 10:05:00,55.86,55.87,55.79,55.8,10092.0,55.0215,55.0314,54.9526,54.9624,10092.0
2024-10-10 10:10:00,55.78,55.82,55.73,55.79,19505.0,54.9427,54.9821,54.8935,54.9526,19505.0
2024-10-10 10:15:00,55.79,55.88,55.76,55.85,17331.0,54.9526,55.0412,54.923,55.0117,17331.0
2024-10-10 10:20:00,55.85,55.89,55.82,55.83,9894.0,55.0117,55.0511,54.9821,54.992,9894.0
2024-10-10 10:25:00,55.82,55.84,55.76,55.78,25845.0,54.9821,55.0018,54.923,54.9427,25845.0
2024-10-10 10:30:00,55.8,55.81,55.69,55.74,10415.0,54.9624,54.9723,54.8541,54.9033,10415.0
2024-10-10 10:35:00,55.74,55.74,55.54,55.55,18405.0,54.9033,54.9033,54.7063,54.7162,18405.0
2024-10-10 10:40:00,55.54,55.59,55.5,55.55,25390.0,54.7063,54.7556,54.6669,54.7162,25390.0
2024-10-10 10:45:00,55.55,55.58,55.45,55.51,21317.0,54.7162,54.7457,54.6177,54.6768,21317.0
2024-10-10 10:50:00,55.5,55.54,55.47,55.51,22680.0,54.6669,54.7063,54.6374,54.6768,22680.0
2024-10-10 10:55:00,55.51,55.51,55.46,55.47,25729.0,54.6768,54.6768,54.6275,54.6374,25729.0
2024-10-10 11:00:00,55.47,55.54,55.46,55.51,6980.0,54.6374,54.7063,54.6275,54.6768,6980.0
2024-10-10 11:05:00,55.49,55.54,55.47,55.48,11543.0,54.6571,54.7063,54.6374,54.6472,11543.0
2024-10-10 11:10:00,55.48,55.56,55.47,55.53,15320.0,54.6472,54.726,54.6374,54.6965,15320.0
2024-10-10 11:15:00,55.53,55.57,55.5,55.52,10563.0,54.6965,54.7359,54.6669,54.6866,10563.0
2024-10-10 11:20:00,55.51,55.52,55.48,55.48,9851.0,54.6768,54.6866,54.6472,54.6472,9851.0
2024-10-10 11:25:00,55.47,55.49,55.44,55.48,10971.0,54.6374,54.6571,54.6078,54.6472,10971.0
2024-10-10 11:30:00,55.48,55.48,55.43,55.45,14585.0,54.6472,54.6472,54.598,54.6177,14585.0
2024-10-10 11:35:00,55.45,55.46,55.42,55.45,7249.0,54.6177,54.6275,54.5881,54.6177,7249.0
2024-10-10 11:40:00,55.46,55.47,55.42,55.43,6375.0,54.6275,54.6374,54.5881,54.598,6375.0
2024-10-10 11:45:00,55.43,55.5,55.42,55.49,11761.0,54.598,54.6669,54.5881,54.6571,11761.0
2024-10-10 11:50:00,55.48,55.48,55.43,55.46,11242.0,54.6472,54.6472,54.598,54.6275,11242.0
2024-10-10 11:55:00,55.46,55.46,55.42,55.43,11134.0,54.6275,54.6275,54.5881,54.598,11134.0
2024-10-10 12:00:00,55.42,55.44,55.41,55.41,10546.0,54.5881,54.6078,54.5783,54.5783,10546.0
2024-10-10 12:05:00,55.41,55.46,55.4,55.46,11325.0,54.5783,54.6275,54.5684,54.6275,11325.0
2024-10-10 12:10:00,55.45,55.49,55.45,55.48,7069.0,54.6177,54.6571,54.6177,54.6472,7069.0
2024-10-10 12:15:00,55.49,55.5,55.45,55.48,9679.0,54.6571,54.6669,54.6177,54.6472,9679.0
2024-10-10 12:20:00,55.47,55.48,55.45,55.47,10387.0,54.6374,54.6472,54.6177,54.6374,10387.0
2024-10-10 12:25:00,55.47,55.48,55.45,55.48,11058.0,54.6374,54.6472,54.6177,54.6472,11058.0
2024-10-10 12:30:00,55.48,55.5,55.43,55.44,17023.0,54.6472,54.6669,54.598,54.6078,17023.0
2024-10-10 12:35:00,55.43,55.46,55.41,55.44,5648.0,54.598,54.6275,54.5783,54.6078,5648.0
2024-10-10 12:40:00,55.43,55.44,55.37,55.4,14955.0,54.598,54.6078,54.5389,54.5684,14955.0
2024-10-10 12:45:00,55.4,55.42,55.35,55.36,15940.0,54.5684,54.5881,54.5192,54.529,15940.0
2024-10-10 12:50:00,55.35,55.38,55.35,55.37,6525.0,54.5192,54.5487,54.5192,54.5389,6525.0
2024-10-10 12:55:00,55.38,55.4,55.34,55.36,13093.0,54.5487,54.5684,54.5093,54.529,13093.0
2024-10-10 13:00:00,55.36,55.36,55.29,55.31,10020.0,54.529,54.529,54.4601,54.4798,10020.0
2024-10-10 13:05:00,55.31,55.33,55.25,55.27,9815.0,54.4798,54.4995,54.4207,54.4404,9815.0
2024-10-10 13:10:00,55.27,55.29,55.26,55.27,5747.0,54.4404,54.4601,54.4305,54.4404,5747.0
2024-10-10 13:15:00,55.26,55.27,55.21,55.22,7758.0,54.4305,54.4404,54.3813,54.3911,7758.0
2024-10-10 13:20:00,55.23,55.25,55.21,55.25,7406.0,54.401,54.4207,54.3813,54.4207,7406.0
2024-10-10 13:25:00,55.25,55.26,55.21,55.23,8105.0,54.4207,54.4305,54.3813,54.401,8105.0
2024-10-10 13:30:00,55.24,55.27,55.23,55.27,5069.0,54.4108,54.4404,54.401,54.4404,5069.0
2024-10-10 13:35:00,55.27,55.28,55.25,55.26,4879.0,54.4404,54.4502,54.4207,54.4305,4879.0
2024-10-10 13:40:00,55.26,55.3,55.26,55.27,7690.0,54.4305,54.4699,54.4305,54.4404,7690.0
2024-10-10 13:45:00,55.27,55.28,55.22,55.24,7997.0,54.4404,54.4502,54.3911,54.4108,7997.0
2024-10-10 13:50:00,55.23,55.23,55.15,55.16,12834.0,54.401,54.401,54.3222,54.332,12834.0
2024-10-10 13:55:00,55.17,55.17,55.13,55.17,9900.0,54.3419,54.3419,54.3025,54.3419,9900.0
2024-10-10 14:00:00,55.18,55.21,55.12,55.13,12263.0,54.3517,54.3813,54.2926,54.3025,12263.0
2024-10-10 14:05:00,55.13,55.15,55.11,55.14,9679.0,54.3025,54.3222,54.2828,54.3123,9679.0
2024-10-10 14:10:00,55.14,55.15,55.09,55.11,14168.0,54.3123,54.3222,54.2631,54.2828,14168.0
2024-10-10 14:15:00,55.1,55.13,55.08,55.1,10754.0,54.2729,54.3025,54.2532,54.2729,10754.0
2024-10-10 14:20:00,55.1,55.11,55.09,55.1,6285.0,54.2729,54.2828,54.2631,54.2729,6285.0
2024-10-10 14:25:00,55.1,55.16,55.09,55.12,17013.0,54.2729,54.332,54.2631,54.2926,17013.0
2024-10-10 14:30:00,55.11,55.11,55.08,55.1,6304.0,54.2828,54.2828,54.2532,54.2729,6304.0
2024-10-10 14:35:00,55.09,55.11,55.07,55.09,10077.0,54.2631,54.2828,54.2434,54.2631,10077.0
2024-10-10 14:40:00,55.08,55.08,55.04,55.05,23978.0,54.2532,54.2532,54.2138,54.2237,23978.0
2024-10-10 14:45:00,55.04,55.06,55.02,55.05,27810.0,54.2138,54.2335,54.1941,54.2237,27810.0
2024-10-10 14:50:00,55.04,55.05,55.01,55.02,19162.0,54.2138,54.2237,54.1843,54.1941,19162.0
2024-10-10 14:55:00,55.01,55.08,54.97,55.06,29606.0,54.1843,54.2532,54.1449,54.2335,29606.0
2024-10-10 15:00:00,55.05,55.09,55.03,55.04,17156.0,54.2237,54.2631,54.204,54.2138,17156.0
2024-10-10 15:05:00,55.04,55.09,55.03,55.08,20716.0,54.2138,54.2631,54.204,54.2532,20716.0
2024-10-10 15:10:00,55.08,55.1,55.06,55.08,14894.0,54.2532,54.2729,54.2335,54.2532,14894.0
2024-10-10 15:15:00,55.08,55.08,55.05,55.08,17565.0,54.2532,54.2532,54.2237,54.2532,17565.0
2024-10-10 15:20:00,55.07,55.11,55.07,55.08,23425.0,54.2434,54.2828,54.2434,54.2532,23425.0
2024-10-10 15:25:00,55.08,55.09,55.06,55.08,21150.0,54.2532,54.2631,54.2335,54.2532,21150.0
2024-10-10 15:30:00,55.09,55.16,55.09,55.16,17578.0,54.2631,54.332,54.2631,54.332,17578.0
2024-10-10 15:35:00,55.16,55.24,55.16,55.24,23303.0,54.332,54.4108,54.332,54.4108,23303.0
2024-10-10 15:40:00,55.25,55.27,55.24,55.24,11119.0,54.4207,54.4404,54.4108,54.4108,11119.0
2024-10-10 15:45:00,55.25,55.26,55.21,55.22,21970.0,54.4207,54.4305,54.3813,54.3911,21970.0
2024-10-10 15:50:00,55.21,55.25,55.2,55.25,67456.0,54.3813,54.4207,54.3714,54.4207,67456.0
2024-10-10 15:55:00,55.25,55.25,55.17,55.21,248328.0,54.4207,54.4207,54.3419,54.3813,248328.0
2024-10-11 09:30:00,55.36,55.54,55.34,55.47,38967.0,54.529,54.7063,54.5093,54.6374,38967.0
2024-10-11 09:35:00,55.46,55.5,55.41,55.47,7385.0,54.6275,54.6669,54.5783,54.6374,7385.0
2024-10-11 09:40:00,55.47,55.47,55.35,55.43,12311.0,54.6374,54.6374,54.5192,54.598,12311.0
2024-10-11 09:45:00,55.43,55.43,55.27,55.28,19810.0,54.598,54.598,54.4404,54.4502,19810.0
2024-10-11 09:50:00,55.29,55.3,55.18,55.19,7619.0,54.4601,54.4699,54.3517,54.3616,7619.0
2024-10-11 09:55:00,55.19,55.23,55.16,55.22,4380.0,54.3616,54.401,54.332,54.3911,4380.0
2024-10-11 10:00:00,55.23,55.3,55.19,55.28,11024.0,54.401,54.4699,54.3616,54.4502,11024.0
2024-10-11 10:05:00,55.29,55.5,55.28,55.48,22384.0,54.4601,54.6669,54.4502,54.6472,22384.0
2024-10-11 10:10:00,55.48,55.5,55.4,55.45,31020.0,54.6472,54.6669,54.5684,54.6177,31020.0
2024-10-11 10:15:00,55.45,55.53,55.44,55.47,28252.0,54.6177,54.6965,54.6078,54.6374,28252.0
2024-10-11 10:20:00,55.48,55.48,55.43,55.47,6595.0,54.6472,54.6472,54.598,54.6374,6595.0
2024-10-11 10:25:00,55.47,55.56,55.46,55.55,18079.0,54.6374,54.726,54.6275,54.7162,18079.0
2024-10-11 10:30:00,55.56,55.64,55.53,55.6,44586.0,54.726,54.8048,54.6965,54.7654,44586.0
2024-10-11 10:35:00,55.59,55.61,55.55,55.59,11670.0,54.7556,54.7753,54.7162,54.7556,11670.0
2024-10-11 10:40:00,55.57,55.6,55.55,55.57,14382.0,54.7359,54.7654,54.7162,54.7359,14382.0
2024-10-11 10:45:00,55.57,55.6,55.56,55.6,9676.0,54.7359,54.7654,54.726,54.7654,9676.0
2024-10-11 10:50:00,55.6,55.6,55.52,55.52,10290.0,54.7654,54.7654,54.6866,54.6866,10290.0
2024-10-11 10:55:00,55.54,55.57,55.5,55.54,20590.0,54.7063,54.7359,54.6669,54.7063,20590.0
2024-10-11 11:00:00,55.53,55.53,55.43,55.48,13847.0,54.6965,54.6965,54.598,54.6472,13847.0
2024-10-11 11:05:00,55.48,55.49,55.43,55.44,8368.0,54.6472,54.6571,54.598,54.6078,8368.0
2024-10-11 11:10:00,55.44,55.49,55.43,55.49,6401.0,54.6078,54.6571,54.598,54.6571,6401.0
2024-10-11 11:15:00,55.47,55.5,55.43,55.47,11112.0,54.6374,54.6669,54.598,54.6374,11112.0
2024-10-11 11:20:00,55.47,55.47,55.42,55.43,8279.0,54.6374,54.6374,54.5881,54.598,8279.0
2024-10-11 11:25:00,55.43,55.46,55.42,55.44,7756.0,54.598,54.6275,54.5881,54.6078,7756.0
2024-10-11 11:30:00,55.44,55.45,55.38,55.43,31795.0,54.6078,54.6177,54.5487,54.598,31795.0
2024-10-11 11:35:00,55.44,55.46,55.4,55.46,11080.0,54.6078,54.6275,54.5684,54.6275,11080.0
2024-10-11 11:40:00,55.45,55.52,55.44,55.51,11116.0,54.6177,54.6866,54.6078,54.6768,11116.0
2024-10-11 11:45:00,55.51,55.56,55.49,55.51,8943.0,54.6768,54.726,54.6571,54.6768,8943.0
2024-10-11 11:50:00,55.51,55.51,55.43,55.47,8520.0,54.6768,54.6768,54.598,54.6374,8520.0
2024-10-11 11:55:00,55.47,55.51,55.46,55.51,5924.0,54.6374,54.6768,54.6275,54.6768,5924.0
2024-10-11 12:00:00,55.51,55.53,55.48,55.49,8293.0,54.6768,54.6965,54.6472,54.6571,8293.0
2024-10-11 12:05:00,55.5,55.51,55.49,55.5,7672.0,54.6669,54.6768,54.6571,54.6669,7672.0
2024-10-11 12:10:00,55.5,55.5,55.46,55.48,15239.0,54.6669,54.6669,54.6275,54.6472,15239.0
2024-10-11 12:15:00,55.48,55.5,55.43,55.45,11750.0,54.6472,54.6669,54.598,54.6177,11750.0
2024-10-11 12:20:00,55.45,55.47,55.42,55.47,7086.0,54.6177,54.6374,54.5881,54.6374,7086.0
2024-10-11 12:25:00,55.46,55.46,55.43,55.45,8447.0,54.6275,54.6275,54.598,54.6177,8447.0
2024-10-11 12:30:00,55.45,55.45,55.43,55.45,2593.0,54.6177,54.6177,54.598,54.6177,2593.0
2024-10-11 12:35:00,55.47,55.47,55.38,55.39,4795.0,54.6374,54.6374,54.5487,54.5586,4795.0
2024-10-11 12:40:00,55.39,55.39,55.36,55.37,4813.0,54.5586,54.5586,54.529,54.5389,4813.0
2024-10-11 12:45:00,55.37,55.43,55.36,55.43,9800.0,54.5389,54.598,54.529,54.598,9800.0
2024-10-11 12:50:00,55.43,55.44,55.39,55.4,9339.0,54.598,54.6078,54.5586,54.5684,9339.0
2024-10-11 12:55:00,55.4,55.43,55.38,55.41,10058.0,54.5684,54.598,54.5487,54.5783,10058.0
2024-10-11 13:00:00,55.41,55.42,55.39,55.4,7037.0,54.5783,54.5881,54.5586,54.5684,7037.0
2024-10-11 13:05:00,55.4,55.41,55.36,55.37,7080.0,54.5684,54.5783,54.529,54.5389,7080.0
2024-10-11 13:10:00,55.36,55.42,55.36,55.4,3589.0,54.529,54.5881,54.529,54.5684,3589.0
2024-10-11 13:15:00,55.39,55.47,55.37,55.47,16779.0,54.5586,54.6374,54.5389,54.6374,16779.0
2024-10-11 13:20:00,55.48,55.51,55.46,55.5,9440.0,54.6472,54.6768,54.6275,54.6669,9440.0
2024-10-11 13:25:00,55.5,55.53,55.48,55.51,16223.0,54.6669,54.6965,54.6472,54.6768,16223.0
2024-10-11 13:30:00,55.5,55.53,55.43,55.44,15166.0,54.6669,54.6965,54.598,54.6078,15166.0
2024-10-11 13:35:00,55.46,55.47,55.41,55.42,9982.0,54.6275,54.6374,54.5783,54.5881,9982.0
2024-10-11 13:40:00,55.41,55.42,55.35,55.39,6603.0,54.5783,54.5881,54.5192,54.5586,6603.0
2024-10-11 13:45:00,55.38,55.41,55.37,55.38,4391.0,54.5487,54.5783,54.5389,54.5487,4391.0
2024-10-11 13:50:00,55.38,55.4,55.37,55.38,4268.0,54.5487,54.5684,54.5389,54.5487,4268.0
2024-10-11 13:55:00,55.38,55.45,55.37,55.44,11159.0,54.5487,54.6177,54.5389,54.6078,11159.0
2024-10-11 14:00:00,55.44,55.45,55.39,55.45,5702.0,54.6078,54.6177,54.5586,54.6177,5702.0
2024-10-11 14:05:00,55.45,55.46,55.42,55.44,5173.0,54.6177,54.6275,54.5881,54.6078,5173.0
2024-10-11 14:10:00,55.43,55.47,55.42,55.47,6538.0,54.598,54.6374,54.5881,54.6374,6538.0
2024-10-11 14:15:00,55.48,55.48,55.45,55.46,9175.0,54.6472,54.6472,54.6177,54.6275,9175.0
2024-10-11 14:20:00,55.46,55.47,55.44,55.44,7040.0,54.6275,54.6374,54.6078,54.6078,7040.0
2024-10-11 14:25:00,55.44,55.45,55.41,55.43,8141.0,54.6078,54.6177,54.5783,54.598,8141.0
2024-10-11 14:30:00,55.43,55.45,55.42,55.45,5093.0,54.598,54.6177,54.5881,54.6177,5093.0
2024-10-11 14:35:00,55.45,55.46,55.41,55.42,9903.0,54.6177,54.6275,54.5783,54.5881,9903.0
2024-10-11 14:40:00,55.41,55.43,55.38,55.42,6318.0,54.5783,54.598,54.5487,54.5881,6318.0
2024-10-11 14:45:00,55.41,55.43,55.39,55.4,3781.0,54.5783,54.598,54.5586,54.5684,3781.0
2024-10-11 14:50:00,55.39,55.41,55.38,55.4,6825.0,54.5586,54.5783,54.5487,54.5684,6825.0
2024-10-11 14:55:00,55.39,55.43,55.38,55.41,6494.0,54.5586,54.598,54.5487,54.5783,6494.0
2024-10-11 15:00:00,55.41,55.44,55.39,55.41,8929.0,54.5783,54.6078,54.5586,54.5783,8929.0
2024-10-11 15:05:00,55.41,55.42,55.37,55.42,6583.0,54.5783,54.5881,54.5389,54.5881,6583.0
2024-10-11 15:10:00,55.4,55.42,55.37,55.4,9457.0,54.5684,54.5881,54.5389,54.5684,9457.0
2024-10-11 15:15:00,55.4,55.43,55.38,55.4,8757.0,54.5684,54.598,54.5487,54.5684,8757.0
2024-10-11 15:20:00,55.4,55.44,55.4,55.43,10990.0,54.5684,54.6078,54.5684,54.598,10990.0
2024-10-11 15:25:00,55.43,55.43,55.38,55.38,11410.0,54.598,54.598,54.5487,54.5487,11410.0
2024-10-11 15:30:00,55.39,55.39,55.34,55.39,22679.0,54.5586,54.5586,54.5093,54.5586,22679.0
2024-10-11 15:35:00,55.39,55.4,55.36,55.37,13209.0,54.5586,54.5684,54.529,54.5389,13209.0
2024-10-11 15:40:00,55.36,55.37,55.33,55.36,22695.0,54.529,54.5389,54.4995,54.529,22695.0
2024-10-11 15:45:00,55.35,55.39,55.33,55.39,24940.0,54.5192,54.5586,54.4995,54.5586,24940.0
2024-10-11 15:50:00,55.38,55.38,55.35,55.37,66779.0,54.5487,54.5487,54.5192,54.5389,66779.0
2024-10-11 15:55:00,55.37,55.39,55.33,55.36,228959.0,54.5389,54.5586,54.4995,54.529,228959.0
2024-10-14 09:30:00,55.26,55.33,54.93,54.99,49093.0,54.4305,54.4995,54.1055,54.1646,49093.0
2024-10-14 09:35:00,55.0,55.06,54.94,55.06,15710.0,54.1744,54.2335,54.1153,54.2335,15710.0
2024-10-14 09:40:00,55.04,55.08,54.91,54.96,13382.0,54.2138,54.2532,54.0858,54.135,13382.0
2024-10-14 09:45:00,54.94,55.05,54.9,55.04,16210.0,54.1153,54.2237,54.0759,54.2138,16210.0
2024-10-14 09:50:00,55.04,55.04,54.94,54.96,8522.0,54.2138,54.2138,54.1153,54.135,8522.0
2024-10-14 09:55:00,55.0,55.01,54.93,54.96,5068.0,54.1744,54.1843,54.1055,54.135,5068.0
2024-10-14 10:00:00,54.98,54.98,54.91,54.96,10393.0,54.1547,54.1547,54.0858,54.135,10393.0
2024-10-14 10:05:00,54.97,55.04,54.94,55.03,6272.0,54.1449,54.2138,54.1153,54.204,6272.0
2024-10-14 10:10:00,55.03,55.09,55.01,55.08,34340.0,54.204,54.2631,54.1843,54.2532,34340.0
2024-10-14 10:15:00,55.09,55.21,55.08,55.18,17471.0,54.2631,54.3813,54.2532,54.3517,17471.0
2024-10-14 10:20:00,55.19,55.21,55.12,55.12,13708.0,54.3616,54.3813,54.2926,54.2926,13708.0
2024-10-14 10:25:00,55.08,55.09,55.03,55.03,6436.0,54.2532,54.2631,54.204,54.204,6436.0
2024-10-14 10:30:00,55.02,55.08,54.99,54.99,7867.0,54.1941,54.2532,54.1646,54.1646,7867.0
2024-10-14 10:35:00,55.0,55.0,54.92,54.95,12938.0,54.1744,54.1744,54.0956,54.1252,12938.0
2024-10-14 10:40:00,54.96,54.99,54.94,54.95,9711.0,54.135,54.1646,54.1153,54.1252,9711.0
2024-10-14 10:45:00,54.95,54.97,54.91,54.93,5478.0,54.1252,54.1449,54.0858,54.1055,5478.0
2024-10-14 10:50:00,54.93,55.09,54.9,55.09,16986.0,54.1055,54.2631,54.0759,54.2631,16986.0
2024-10-14 10:55:00,55.08,55.1,55.04,55.06,15080.0,54.2532,54.2729,54.2138,54.2335,15080.0
2024-10-14 11:00:00,55.05,55.13,55.03,55.05,9270.0,54.2237,54.3025,54.204,54.2237,9270.0
2024-10-14 11:05:00,55.05,55.08,55.02,55.05,8413.0,54.2237,54.2532,54.1941,54.2237,8413.0
2024-10-14 11:10:00,55.07,55.14,55.07,55.11,14986.0,54.2434,54.3123,54.2434,54.2828,14986.0
2024-10-14 11:15:00,55.12,55.17,55.12,55.16,5978.0,54.2926,54.3419,54.2926,54.332,5978.0
2024-10-14 11:20:00,55.15,55.16,55.09,55.11,10391.0,54.3222,54.332,54.2631,54.2828,10391.0
2024-10-14 11:25:00,55.13,55.19,55.11,55.14,7585.0,54.3025,54.3616,54.2828,54.3123,7585.0
2024-10-14 11:30:00,55.14,55.15,55.07,55.09,8381.0,54.3123,54.3222,54.2434,54.2631,8381.0
2024-10-14 11:35:00,55.06,55.11,55.04,55.11,10497.0,54.2335,54.2828,54.2138,54.2828,10497.0
2024-10-14 11:40:00,55.11,55.16,55.06,55.06,17100.0,54.2828,54.332,54.2335,54.2335,17100.0
2024-10-14 11:45:00,55.07,55.09,55.04,55.07,13777.0,54.2434,54.2631,54.2138,54.2434,13777.0
2024-10-14 11:50:00,55.06,55.07,55.03,55.03,10312.0,54.2335,54.2434,54.204,54.204,10312.0
2024-10-14 11:55:00,55.03,55.1,55.03,55.09,14791.0,54.204,54.2729,54.204,54.2631,14791.0
2024-10-14 12:00:00,55.1,55.14,55.08,55.09,8555.0,54.2729,54.3123,54.2532,54.2631,8555.0
2024-10-14 12:05:00,55.09,55.11,55.07,55.11,10506.0,54.2631,54.2828,54.2434,54.2828,10506.0
2024-10-14 12:10:00,55.11,55.13,55.09,55.1,8072.0,54.2828,54.3025,54.2631,54.2729,8072.0
2024-10-14 12:15:00,55.11,55.12,55.08,55.09,8847.0,54.2828,54.2926,54.2532,54.2631,8847.0
2024-10-14 12:20:00,55.08,55.12,55.07,55.11,9192.0,54.2532,54.2926,54.2434,54.2828,9192.0
2024-10-14 12:25:00,55.11,55.11,55.07,55.09,11562.0,54.2828,54.2828,54.2434,54.2631,11562.0
2024-10-14 12:30:00,55.09,55.11,55.04,55.05,12232.0,54.2631,54.2828,54.2138,54.2237,12232.0
2024-10-14 12:35:00,55.04,55.06,54.95,54.97,29786.0,54.2138,54.2335,54.1252,54.1449,29786.0
2024-10-14 12:40:00,54.97,55.01,54.95,55.01,17639.0,54.1449,54.1843,54.1252,54.1843,17639.0
2024-10-14 12:45:00,55.01,55.01,54.96,54.98,6648.0,54.1843,54.1843,54.135,54.1547,6648.0
2024-10-14 12:50:00,54.98,54.98,54.95,54.96,7554.0,54.1547,54.1547,54.1252,54.135,7554.0
2024-10-14 12:55:00,54.97,55.0,54.96,55.0,6859.0,54.1449,54.1744,54.135,54.1744,6859.0
2024-10-14 13:00:00,54.99,54.99,54.96,54.98,6898.0,54.1646,54.1646,54.135,54.1547,6898.0
2024-10-14 13:05:00,54.97,54.99,54.96,54.97,4724.0,54.1449,54.1646,54.135,54.1449,4724.0
2024-10-14 13:10:00,54.97,54.97,54.91,54.91,10989.0,54.1449,54.1449,54.0858,54.0858,10989.0
2024-10-14 13:15:00,54.91,54.92,54.9,54.91,6267.0,54.0858,54.0956,54.0759,54.0858,6267.0
2024-10-14 13:20:00,54.91,54.94,54.9,54.93,6801.0,54.0858,54.1153,54.0759,54.1055,6801.0
2024-10-14 13:25:00,54.92,54.95,54.91,54.94,5962.0,54.0956,54.1252,54.0858,54.1153,5962.0
2024-10-14 13:30:00,54.94,54.94,54.89,54.89,15454.0,54.1153,54.1153,54.0661,54.0661,15454.0
2024-10-14 13:35:00,54.9,54.91,54.88,54.89,14210.0,54.0759,54.0858,54.0562,54.0661,14210.0
2024-10-14 13:40:00,54.89,54.93,54.88,54.91,8850.0,54.0661,54.1055,54.0562,54.0858,8850.0
2024-10-14 13:45:00,54.91,54.92,54.89,54.9,7032.0,54.0858,54.0956,54.0661,54.0759,7032.0
2024-10-14 13:50:00,54.9,54.92,54.88,54.92,10041.0,54.0759,54.0956,54.0562,54.0956,10041.0
2024-10-14 13:55:00,54.92,54.92,54.88,54.9,15191.0,54.0956,54.0956,54.0562,54.0759,15191.0
2024-10-14 14:00:00,54.9,54.95,54.89,54.93,12178.0,54.0759,54.1252,54.0661,54.1055,12178.0
2024-10-14 14:05:00,54.93,54.95,54.91,54.95,8049.0,54.1055,54.1252,54.0858,54.1252,8049.0
2024-10-14 14:10:00,54.95,54.98,54.95,54.97,13433.0,54.1252,54.1547,54.1252,54.1449,13433.0
2024-10-14 14:15:00,54.96,55.0,54.96,54.98,7258.0,54.135,54.1744,54.135,54.1547,7258.0
2024-10-14 14:20:00,54.99,55.02,54.97,55.02,14293.0,54.1646,54.1941,54.1449,54.1941,14293.0
2024-10-14 14:25:00,55.02,55.02,54.97,55.0,12236.0,54.1941,54.1941,54.1449,54.1744,12236.0
2024-10-14 14:30:00,55.0,55.08,54.99,55.06,23446.0,54.1744,54.2532,54.1646,54.2335,23446.0
2024-10-14 14:35:00,55.07,55.1,55.06,55.06,7953.0,54.2434,54.2729,54.2335,54.2335,7953.0
2024-10-14 14:40:00,55.05,55.09,55.05,55.08,10023.0,54.2237,54.2631,54.2237,54.2532,10023.0
2024-10-14 14:45:00,55.08,55.09,55.03,55.03,8340.0,54.2532,54.2631,54.204,54.204,8340.0
2024-10-14 14:50:00,55.04,55.05,55.01,55.02,6207.0,54.2138,54.2237,54.1843,54.1941,6207.0
2024-10-14 14:55:00,55.02,55.16,55.02,55.13,29751.0,54.1941,54.332,54.1941,54.3025,29751.0
2024-10-14 15:00:00,55.15,55.16,55.11,55.15,8877.0,54.3222,54.332,54.2828,54.3222,8877.0
2024-10-14 15:05:00,55.15,55.17,55.12,55.16,21976.0,54.3222,54.3419,54.2926,54.332,21976.0
2024-10-14 15:10:00,55.16,55.19,55.13,55.19,23557.0,54.332,54.3616,54.3025,54.3616,23557.0
2024-10-14 15:15:00,55.19,55.26,55.18,55.22,35812.0,54.3616,54.4305,54.3517,54.3911,35812.0
2024-10-14 15:20:00,55.22,55.26,55.21,55.25,12525.0,54.3911,54.4305,54.3813,54.4207,12525.0
2024-10-14 15:25:00,55.24,55.27,55.24,55.26,18940.0,54.4108,54.4404,54.4108,54.4305,18940.0
2024-10-14 15:30:00,55.25,55.27,55.23,55.24,20805.0,54.4207,54.4404,54.401,54.4108,20805.0
2024-10-14 15:35:00,55.24,55.26,55.2,55.21,22448.0,54.4108,54.4305,54.3714,54.3813,22448.0
2024-10-14 15:40:00,55.21,55.23,55.14,55.19,83606.0,54.3813,54.401,54.3123,54.3616,83606.0
2024-10-14 15:45:00,55.19,55.25,55.17,55.25,30595.0,54.3616,54.4207,54.3419,54.4207,30595.0
2024-10-14 15:50:00,55.23,55.27,55.14,55.27,118266.0,54.401,54.4404,54.3123,54.4404,118266.0
2024-10-14 15:55:00,55.27,55.42,55.26,55.31,386615.0,54.4404,54.5881,54.4305,54.4798,386615.0
2024-10-15 09:30:00,55.27,55.69,55.19,55.66,56893.0,54.4404,54.8541,54.3616,54.8245,56893.0
2024-10-15 09:35:00,55.66,55.82,55.61,55.82,27866.0,54.8245,54.9821,54.7753,54.9821,27866.0
2024-10-15 09:40:00,55.83,55.83,55.65,55.71,32518.0,54.992,54.992,54.8147,54.8738,32518.0
2024-10-15 09:45:00,55.7,56.15,55.69,56.1,64612.0,54.8639,55.3072,54.8541,55.2579,64612.0
2024-10-15 09:50:00,56.11,56.27,56.05,56.15,46481.0,55.2678,55.4254,55.2087,55.3072,46481.0
2024-10-15 09:55:00,56.16,56.17,56.04,56.06,26893.0,55.317,55.3269,55.1988,55.2185,26893.0
2024-10-15 10:00:00,56.06,56.14,56.01,56.06,18699.0,55.2185,55.2973,55.1693,55.2185,18699.0
2024-10-15 10:05:00,56.07,56.15,56.04,56.14,12653.0,55.2284,55.3072,55.1988,55.2973,12653.0
2024-10-15 10:10:00,56.15,56.26,56.15,56.25,14481.0,55.3072,55.4155,55.3072,55.4057,14481.0
2024-10-15 10:15:00,56.27,56.44,56.26,56.42,19385.0,55.4254,55.5928,55.4155,55.5731,19385.0
2024-10-15 10:20:00,56.42,56.49,56.4,56.43,12130.0,55.5731,55.6421,55.5534,55.583,12130.0
2024-10-15 10:25:00,56.44,56.45,56.32,56.42,11707.0,55.5928,55.6027,55.4746,55.5731,11707.0
2024-10-15 10:30:00,56.4,56.58,56.39,56.55,19873.0,55.5534,55.7307,55.5436,55.7012,19873.0
2024-10-15 10:35:00,56.55,56.75,56.54,56.71,27280.0,55.7012,55.8982,55.6913,55.8588,27280.0
2024-10-15 10:40:00,56.71,56.78,56.53,56.58,28695.0,55.8588,55.9277,55.6815,55.7307,28695.0
2024-10-15 10:45:00,56.58,56.66,56.55,56.59,16315.0,55.7307,55.8095,55.7012,55.7406,16315.0
2024-10-15 10:50:00,56.58,56.68,56.55,56.66,9451.0,55.7307,55.8292,55.7012,55.8095,9451.0
2024-10-15 10:55:00,56.65,56.69,56.58,56.66,26005.0,55.7997,55.8391,55.7307,55.8095,26005.0
2024-10-15 11:00:00,56.65,56.72,56.62,56.68,23823.0,55.7997,55.8686,55.7701,55.8292,23823.0
2024-10-15 11:05:00,56.67,56.81,56.67,56.8,14023.0,55.8194,55.9573,55.8194,55.9474,14023.0
2024-10-15 11:10:00,56.8,56.83,56.66,56.67,19492.0,55.9474,55.977,55.8095,55.8194,19492.0
2024-10-15 11:15:00,56.68,56.74,56.63,56.73,18737.0,55.8292,55.8883,55.78,55.8785,18737.0
2024-10-15 11:20:00,56.73,56.76,56.71,56.75,14668.0,55.8785,55.908,55.8588,55.8982,14668.0
2024-10-15 11:25:00,56.75,56.85,56.7,56.85,36512.0,55.8982,55.9967,55.8489,55.9967,36512.0
2024-10-15 11:30:00,56.85,56.85,56.61,56.62,40186.0,55.9967,55.9967,55.7603,55.7701,40186.0
2024-10-15 11:35:00,56.61,56.61,56.51,56.55,13009.0,55.7603,55.7603,55.6618,55.7012,13009.0
2024-10-15 11:40:00,56.55,56.57,56.47,56.56,14422.0,55.7012,55.7209,55.6224,55.711,14422.0
2024-10-15 11:45:00,56.55,56.55,56.48,56.5,8274.0,55.7012,55.7012,55.6322,55.6519,8274.0
2024-10-15 11:50:00,56.51,56.52,56.43,56.46,7989.0,55.6618,55.6716,55.583,55.6125,7989.0
2024-10-15 11:55:00,56.45,56.46,56.39,56.43,21163.0,55.6027,55.6125,55.5436,55.583,21163.0
2024-10-15 12:00:00,56.44,56.45,56.39,56.42,8713.0,55.5928,55.6027,55.5436,55.5731,8713.0
2024-10-15 12:05:00,56.43,56.47,56.42,56.44,9020.0,55.583,55.6224,55.5731,55.5928,9020.0
2024-10-15 12:10:00,56.44,56.46,56.4,56.42,9344.0,55.5928,55.6125,55.5534,55.5731,9344.0
2024-10-15 12:15:00,56.42,56.45,56.36,56.36,26735.0,55.5731,55.6027,55.514,55.514,26735.0
2024-10-15 12:20:00,56.37,56.46,56.35,56.46,9225.0,55.5239,55.6125,55.5042,55.6125,9225.0
2024-10-15 12:25:00,56.45,56.48,56.43,56.45,3849.0,55.6027,55.6322,55.583,55.6027,3849.0
2024-10-15 12:30:00,56.44,56.45,56.4,56.45,4300.0,55.5928,55.6027,55.5534,55.6027,4300.0
2024-10-15 12:35:00,56.44,56.51,56.4,56.47,17375.0,55.5928,55.6618,55.5534,55.6224,17375.0
2024-10-15 12:40:00,56.47,56.49,56.41,56.43,9515.0,55.6224,55.6421,55.5633,55.583,9515.0
2024-10-15 12:45:00,56.41,56.43,56.37,56.41,10832.0,55.5633,55.583,55.5239,55.5633,10832.0
2024-10-15 12:50:00,56.41,56.41,56.36,56.38,4570.0,55.5633,55.5633,55.514,55.5337,4570.0
2024-10-15 12:55:00,56.37,56.39,56.34,56.35,5278.0,55.5239,55.5436,55.4943,55.5042,5278.0
2024-10-15 13:00:00,56.36,56.44,56.35,56.42,26887.0,55.514,55.5928,55.5042,55.5731,26887.0
2024-10-15 13:05:00,56.4,56.4,56.33,56.34,5143.0,55.5534,55.5534,55.4845,55.4943,5143.0
2024-10-15 13:10:00,56.33,56.36,56.32,56.35,9605.0,55.4845,55.514,55.4746,55.5042,9605.0
2024-10-15 13:15:00,56.36,56.42,56.35,56.41,8365.0,55.514,55.5731,55.5042,55.5633,8365.0
2024-10-15 13:20:00,56.4,56.44,56.39,56.44,9737.0,55.5534,55.5928,55.5436,55.5928,9737.0
2024-10-15 13:25:00,56.44,56.44,56.36,56.38,7510.0,55.5928,55.5928,55.514,55.5337,7510.0
2024-10-15 13:30:00,56.38,56.38,56.28,56.28,19614.0,55.5337,55.5337,55.4352,55.4352,19614.0
2024-10-15 13:35:00,56.27,56.27,56.19,56.19,47814.0,55.4254,55.4254,55.3466,55.3466,47814.0
2024-10-15 13:40:00,56.19,56.23,56.14,56.14,19149.0,55.3466,55.386,55.2973,55.2973,19149.0
2024-10-15 13:45:00,56.15,56.16,56.12,56.14,9062.0,55.3072,55.317,55.2776,55.2973,9062.0
2024-10-15 13:50:00,56.14,56.19,56.14,56.15,30185.0,55.2973,55.3466,55.2973,55.3072,30185.0
2024-10-15 13:55:00,56.15,56.17,56.07,56.17,13896.0,55.3072,55.3269,55.2284,55.3269,13896.0
2024-10-15 14:00:00,56.18,56.22,56.16,56.16,14103.0,55.3367,55.3761,55.317,55.317,14103.0
2024-10-15 14:05:00,56.17,56.2,56.12,56.12,11095.0,55.3269,55.3564,55.2776,55.2776,11095.0
2024-10-15 14:10:00,56.13,56.19,56.13,56.18,7504.0,55.2875,55.3466,55.2875,55.3367,7504.0
2024-10-15 14:15:00,56.18,56.2,56.14,56.2,14517.0,55.3367,55.3564,55.2973,55.3564,14517.0
2024-10-15 14:20:00,56.2,56.2,56.16,56.2,7608.0,55.3564,55.3564,55.317,55.3564,7608.0
2024-10-15 14:25:00,56.2,56.24,56.19,56.24,10833.0,55.3564,55.3958,55.3466,55.3958,10833.0
2024-10-15 14:30:00,56.23,56.23,56.2,56.21,12410.0,55.386,55.386,55.3564,55.3663,12410.0
2024-10-15 14:35:00,56.21,56.21,56.15,56.2,25637.0,55.3663,55.3663,55.3072,55.3564,25637.0
2024-10-15 14:40:00,56.2,56.2,56.14,56.16,6500.0,55.3564,55.3564,55.2973,55.317,6500.0
2024-10-15 14:45:00,56.16,56.2,56.15,56.16,14939.0,55.317,55.3564,55.3072,55.317,14939.0
2024-10-15 14:50:00,56.17,56.19,56.15,56.16,5208.0,55.3269,55.3466,55.3072,55.317,5208.0
2024-10-15 14:55:00,56.16,56.18,56.15,56.16,11276.0,55.317,55.3367,55.3072,55.317,11276.0
2024-10-15 15:00:00,56.16,56.18,56.14,56.16,18381.0,55.317,55.3367,55.2973,55.317,18381.0
2024-10-15 15:05:00,56.16,56.16,56.05,56.05,19693.0,55.317,55.317,55.2087,55.2087,19693.0
2024-10-15 15:10:00,56.05,56.09,56.02,56.08,8415.0,55.2087,55.2481,55.1791,55.2382,8415.0
2024-10-15 15:15:00,56.08,56.17,56.07,56.17,15278.0,55.2382,55.3269,55.2284,55.3269,15278.0
2024-10-15 15:20:00,56.18,56.19,56.14,56.15,7636.0,55.3367,55.3466,55.2973,55.3072,7636.0
2024-10-15 15:25:00,56.15,56.15,56.08,56.09,10937.0,55.3072,55.3072,55.2382,55.2481,10937.0
2024-10-15 15:30:00,56.09,56.09,56.01,56.05,46190.0,55.2481,55.2481,55.1693,55.2087,46190.0
2024-10-15 15:35:00,56.05,56.07,56.0,56.01,19943.0,55.2087,55.2284,55.1594,55.1693,19943.0
2024-10-15 15:40:00,56.02,56.06,56.01,56.02,22584.0,55.1791,55.2185,55.1693,55.1791,22584.0
2024-10-15 15:45:00,56.02,56.08,55.99,56.08,35307.0,55.1791,55.2382,55.1496,55.2382,35307.0
2024-10-15 15:50:00,56.08,56.17,56.04,56.14,57547.0,55.2382,55.3269,55.1988,55.2973,57547.0
2024-10-15 15:55:00,56.14,56.17,56.11,56.16,172605.0,55.2973,55.3269,55.2678,55.317,172605.0
2024-10-16 09:30:00,55.91,56.15,55.86,56.13,34105.0,55.0708,55.3072,55.0215,55.2875,34105.0
2024-10-16 09:35:00,56.2,56.35,56.15,56.35,6873.0,55.3564,55.5042,55.3072,55.5042,6873.0
2024-10-16 09:40:00,56.35,56.36,56.21,56.33,10402.0,55.5042,55.514,55.3663,55.4845,10402.0
2024-10-16 09:45:00,56.3,56.41,56.26,56.28,8647.0,55.4549,55.5633,55.4155,55.4352,8647.0
2024-10-16 09:50:00,56.29,56.29,56.18,56.22,24868.0,55.4451,55.4451,55.3367,55.3761,24868.0
2024-10-16 09:55:00,56.22,56.36,56.22,56.35,9198.0,55.3761,55.514,55.3761,55.5042,9198.0
2024-10-16 10:00:00,56.37,56.4,56.24,56.28,13998.0,55.5239,55.5534,55.3958,55.4352,13998.0
2024-10-16 10:05:00,56.3,56.35,56.29,56.34,9123.0,55.4549,55.5042,55.4451,55.4943,9123.0
2024-10-16 10:10:00,56.33,56.33,56.18,56.2,12636.0,55.4845,55.4845,55.3367,55.3564,12636.0
2024-10-16 10:15:00,56.19,56.35,56.19,56.29,5777.0,55.3466,55.5042,55.3466,55.4451,5777.0
2024-10-16 10:20:00,56.29,56.3,56.24,56.28,4485.0,55.4451,55.4549,55.3958,55.4352,4485.0
2024-10-16 10:25:00,56.27,56.29,56.23,56.28,6992.0,55.4254,55.4451,55.386,55.4352,6992.0
2024-10-16 10:30:00,56.26,56.34,56.26,56.34,7132.0,55.4155,55.4943,55.4155,55.4943,7132.0
2024-10-16 10:35:00,56.34,56.39,56.33,56.37,10943.0,55.4943,55.5436,55.4845,55.5239,10943.0
2024-10-16 10:40:00,56.37,56.39,56.34,56.37,4356.0,55.5239,55.5436,55.4943,55.5239,4356.0
2024-10-16 10:45:00,56.37,56.38,56.3,56.32,10943.0,55.5239,55.5337,55.4549,55.4746,10943.0
2024-10-16 10:50:00,56.32,56.33,56.3,56.33,9196.0,55.4746,55.4845,55.4549,55.4845,9196.0
2024-10-16 10:55:00,56.33,56.35,56.31,56.33,6247.0,55.4845,55.5042,55.4648,55.4845,6247.0
2024-10-16 11:00:00,56.34,56.34,56.27,56.28,7974.0,55.4943,55.4943,55.4254,55.4352,7974.0
2024-10-16 11:05:00,56.28,56.29,56.25,56.29,8493.0,55.4352,55.4451,55.4057,55.4451,8493.0
2024-10-16 11:10:00,56.29,56.31,56.25,56.28,8606.0,55.4451,55.4648,55.4057,55.4352,8606.0
2024-10-16 11:15:00,56.28,56.33,56.27,56.33,58248.0,55.4352,55.4845,55.4254,55.4845,58248.0
2024-10-16 11:20:00,56.33,56.35,56.3,56.35,6223.0,55.4845,55.5042,55.4549,55.5042,6223.0
2024-10-16 11:25:00,56.35,56.35,56.3,56.3,6707.0,55.5042,55.5042,55.4549,55.4549,6707.0
2024-10-16 11:30:00,56.31,56.35,56.3,56.3,6057.0,55.4648,55.5042,55.4549,55.4549,6057.0
2024-10-16 11:35:00,56.3,56.31,56.25,56.26,4739.0,55.4549,55.4648,55.4057,55.4155,4739.0
2024-10-16 11:40:00,56.27,56.31,56.26,56.29,3313.0,55.4254,55.4648,55.4155,55.4451,3313.0
2024-10-16 11:45:00,56.3,56.32,56.28,56.3,23997.0,55.4549,55.4746,55.4352,55.4549,23997.0
2024-10-16 11:50:00,56.3,56.38,56.3,56.36,6563.0,55.4549,55.5337,55.4549,55.514,6563.0
2024-10-16 11:55:00,56.36,56.46,56.35,56.42,8003.0,55.514,55.6125,55.5042,55.5731,8003.0
2024-10-16 12:00:00,56.43,56.49,56.43,56.48,5094.0,55.583,55.6421,55.583,55.6322,5094.0
2024-10-16 12:05:00,56.48,56.54,56.47,56.53,8066.0,55.6322,55.6913,55.6224,55.6815,8066.0
2024-10-16 12:10:00,56.53,56.58,56.51,56.57,7772.0,55.6815,55.7307,55.6618,55.7209,7772.0
2024-10-16 12:15:00,56.56,56.6,56.53,56.55,8143.0,55.711,55.7504,55.6815,55.7012,8143.0
2024-10-16 12:20:00,56.56,56.56,56.45,56.48,13734.0,55.711,55.711,55.6027,55.6322,13734.0
2024-10-16 12:25:00,56.47,56.58,56.47,56.55,10281.0,55.6224,55.7307,55.6224,55.7012,10281.0
2024-10-16 12:30:00,56.56,56.58,56.56,56.58,4782.0,55.711,55.7307,55.711,55.7307,4782.0
2024-10-16 12:35:00,56.57,56.6,56.56,56.58,6242.0,55.7209,55.7504,55.711,55.7307,6242.0
2024-10-16 12:40:00,56.58,56.58,56.53,56.55,3758.0,55.7307,55.7307,55.6815,55.7012,3758.0
2024-10-16 12:45:00,56.55,56.59,56.54,56.55,6502.0,55.7012,55.7406,55.6913,55.7012,6502.0
2024-10-16 12:50:00,56.55,56.57,56.53,56.57,5308.0,55.7012,55.7209,55.6815,55.7209,5308.0
2024-10-16 12:55:00,56.57,56.57,56.51,56.53,9177.0,55.7209,55.7209,55.6618,55.6815,9177.0
2024-10-16 13:00:00,56.54,56.59,56.54,56.56,7148.0,55.6913,55.7406,55.6913,55.711,7148.0
2024-10-16 13:05:00,56.56,56.58,56.56,56.58,2513.0,55.711,55.7307,55.711,55.7307,2513.0
2024-10-16 13:10:00,56.58,56.62,56.57,56.62,7044.0,55.7307,55.7701,55.7209,55.7701,7044.0
2024-10-16 13:15:00,56.62,56.63,56.58,56.59,8008.0,55.7701,55.78,55.7307,55.7406,8008.0
2024-10-16 13:20:00,56.59,56.6,56.57,56.59,4722.0,55.7406,55.7504,55.7209,55.7406,4722.0
2024-10-16 13:25:00,56.6,56.63,56.58,56.6,6226.0,55.7504,55.78,55.7307,55.7504,6226.0
2024-10-16 13:30:00,56.6,56.6,56.56,56.58,10507.0,55.7504,55.7504,55.711,55.7307,10507.0
2024-10-16 13:35:00,56.58,56.66,56.57,56.66,6605.0,55.7307,55.8095,55.7209,55.8095,6605.0
2024-10-16 13:40:00,56.67,56.67,56.61,56.64,8131.0,55.8194,55.8194,55.7603,55.7898,8131.0
2024-10-16 13:45:00,56.65,56.67,56.62,56.63,9306.0,55.7997,55.8194,55.7701,55.78,9306.0
2024-10-16 13:50:00,56.62,56.67,56.61,56.67,5857.0,55.7701,55.8194,55.7603,55.8194,5857.0
2024-10-16 13:55:00,56.67,56.69,56.66,56.68,9215.0,55.8194,55.8391,55.8095,55.8292,9215.0
2024-10-16 14:00:00,56.69,56.7,56.66,56.67,15173.0,55.8391,55.8489,55.8095,55.8194,15173.0
2024-10-16 14:05:00,56.67,56.69,56.66,56.67,7012.0,55.8194,55.8391,55.8095,55.8194,7012.0
2024-10-16 14:10:00,56.68,56.71,56.67,56.71,11191.0,55.8292,55.8588,55.8194,55.8588,11191.0
2024-10-16 14:15:00,56.7,56.72,56.69,56.71,12909.0,55.8489,55.8686,55.8391,55.8588,12909.0
2024-10-16 14:20:00,56.7,56.74,56.69,56.73,26211.0,55.8489,55.8883,55.8391,55.8785,26211.0
2024-10-16 14:25:00,56.73,56.75,56.69,56.73,10105.0,55.8785,55.8982,55.8391,55.8785,10105.0
2024-10-16 14:30:00,56.73,56.74,56.72,56.74,7496.0,55.8785,55.8883,55.8686,55.8883,7496.0
2024-10-16 14:35:00,56.73,56.75,56.66,56.68,18892.0,55.8785,55.8982,55.8095,55.8292,18892.0
2024-10-16 14:40:00,56.68,56.7,56.63,56.64,14481.0,55.8292,55.8489,55.78,55.7898,14481.0
2024-10-16 14:45:00,56.64,56.64,56.57,56.59,21356.0,55.7898,55.7898,55.7209,55.7406,21356.0
2024-10-16 14:50:00,56.58,56.6,56.58,56.6,12963.0,55.7307,55.7504,55.7307,55.7504,12963.0
2024-10-16 14:55:00,56.59,56.61,56.57,56.57,11944.0,55.7406,55.7603,55.7209,55.7209,11944.0
2024-10-16 15:00:00,56.56,56.58,56.56,56.57,7530.0,55.711,55.7307,55.711,55.7209,7530.0
2024-10-16 15:05:00,56.57,56.59,56.54,56.58,14232.0,55.7209,55.7406,55.6913,55.7307,14232.0
2024-10-16 15:10:00,56.58,56.59,56.57,56.57,12826.0,55.7307,55.7406,55.7209,55.7209,12826.0
2024-10-16 15:15:00,56.58,56.59,56.57,56.58,14924.0,55.7307,55.7406,55.7209,55.7307,14924.0
2024-10-16 15:20:00,56.58,56.58,56.53,56.55,13481.0,55.7307,55.7307,55.6815,55.7012,13481.0
2024-10-16 15:25:00,56.55,56.62,56.54,56.62,24880.0,55.7012,55.7701,55.6913,55.7701,24880.0
2024-10-16 15:30:00,56.61,56.63,56.59,56.63,25551.0,55.7603,55.78,55.7406,55.78,25551.0
2024-10-16 15:35:00,56.63,56.71,56.63,56.7,28180.0,55.78,55.8588,55.78,55.8489,28180.0
2024-10-16 15:40:00,56.71,56.77,56.7,56.76,37091.0,55.8588,55.9179,55.8489,55.908,37091.0
2024-10-16 15:45:00,56.76,56.8,56.71,56.73,59000.0,55.908,55.9474,55.8588,55.8785,59000.0
2024-10-16 15:50:00,56.74,56.79,56.71,56.78,75480.0,55.8883,55.9376,55.8588,55.9277,75480.0
2024-10-16 15:55:00,56.78,56.79,56.61,56.65,286948.0,55.9277,55.9376,55.7603,55.7997,286948.0
2024-10-17 09:30:00,56.8,56.93,56.58,56.73,52306.0,55.9474,56.0755,55.7307,55.8785,52306.0
2024-10-17 09:35:00,56.73,56.86,56.71,56.77,8841.0,55.8785,56.0065,55.8588,55.9179,8841.0
2024-10-17 09:40:00,56.76,56.76,56.69,56.7,9881.0,55.908,55.908,55.8391,55.8489,9881.0
2024-10-17 09:45:00,56.66,56.7,56.54,56.54,6282.0,55.8095,55.8489,55.6913,55.6913,6282.0
2024-10-17 09:50:00,56.55,56.6,56.52,56.54,10749.0,55.7012,55.7504,55.6716,55.6913,10749.0
2024-10-17 09:55:00,56.55,56.71,56.54,56.71,20792.0,55.7012,55.8588,55.6913,55.8588,20792.0
2024-10-17 10:00:00,56.71,56.74,56.58,56.59,12120.0,55.8588,55.8883,55.7307,55.7406,12120.0
2024-10-17 10:05:00,56.6,56.63,56.51,56.63,7006.0,55.7504,55.78,55.6618,55.78,7006.0
2024-10-17 10:10:00,56.64,56.66,56.56,56.56,6936.0,55.7898,55.8095,55.711,55.711,6936.0
2024-10-17 10:15:00,56.56,56.58,56.51,56.54,5562.0,55.711,55.7307,55.6618,55.6913,5562.0
2024-10-17 10:20:00,56.53,56.58,56.46,56.55,11724.0,55.6815,55.7307,55.6125,55.7012,11724.0
2024-10-17 10:25:00,56.54,56.57,56.45,56.56,6772.0,55.6913,55.7209,55.6027,55.711,6772.0
2024-10-17 10:30:00,56.56,56.61,56.52,56.61,36843.0,55.711,55.7603,55.6716,55.7603,36843.0
2024-10-17 10:35:00,56.61,56.61,56.48,56.48,6773.0,55.7603,55.7603,55.6322,55.6322,6773.0
2024-10-17 10:40:00,56.48,56.52,56.45,56.48,9484.0,55.6322,55.6716,55.6027,55.6322,9484.0
2024-10-17 10:45:00,56.47,56.52,56.46,56.52,4131.0,55.6224,55.6716,55.6125,55.6716,4131.0
2024-10-17 10:50:00,56.52,56.54,56.51,56.53,7306.0,55.6716,55.6913,55.6618,55.6815,7306.0
2024-10-17 10:55:00,56.52,56.56,56.51,56.53,7491.0,55.6716,55.711,55.6618,55.6815,7491.0
2024-10-17 11:00:00,56.53,56.55,56.39,56.4,13910.0,55.6815,55.7012,55.5436,55.5534,13910.0
2024-10-17 11:05:00,56.37,56.39,56.3,56.3,5946.0,55.5239,55.5436,55.4549,55.4549,5946.0
2024-10-17 11:10:00,56.31,56.34,56.29,56.34,9647.0,55.4648,55.4943,55.4451,55.4943,9647.0
2024-10-17 11:15:00,56.34,56.37,56.34,56.35,9393.0,55.4943,55.5239,55.4943,55.5042,9393.0
2024-10-17 11:20:00,56.34,56.35,56.28,56.33,8681.0,55.4943,55.5042,55.4352,55.4845,8681.0
2024-10-17 11:25:00,56.32,56.33,56.27,56.29,6704.0,55.4746,55.4845,55.4254,55.4451,6704.0
2024-10-17 11:30:00,56.3,56.37,56.3,56.36,7124.0,55.4549,55.5239,55.4549,55.514,7124.0
2024-10-17 11:35:00,56.36,56.36,56.3,56.31,5431.0,55.514,55.514,55.4549,55.4648,5431.0
2024-10-17 11:40:00,56.3,56.36,56.3,56.36,4347.0,55.4549,55.514,55.4549,55.514,4347.0
2024-10-17 11:45:00,56.36,56.37,56.34,56.34,5098.0,55.514,55.5239,55.4943,55.4943,5098.0
2024-10-17 11:50:00,56.34,56.36,56.34,56.34,5139.0,55.4943,55.514,55.4943,55.4943,5139.0
2024-10-17 11:55:00,56.34,56.34,56.26,56.26,10386.0,55.4943,55.4943,55.4155,55.4155,10386.0
2024-10-17 12:00:00,56.25,56.28,56.24,56.28,8634.0,55.4057,55.4352,55.3958,55.4352,8634.0
2024-10-17 12:05:00,56.28,56.3,56.23,56.23,8260.0,55.4352,55.4549,55.386,55.386,8260.0
2024-10-17 12:10:00,56.24,56.26,56.23,56.23,5343.0,55.3958,55.4155,55.386,55.386,5343.0
2024-10-17 12:15:00,56.23,56.26,56.21,56.22,13025.0,55.386,55.4155,55.3663,55.3761,13025.0
2024-10-17 12:20:00,56.22,56.24,56.19,56.23,8748.0,55.3761,55.3958,55.3466,55.386,8748.0
2024-10-17 12:25:00,56.23,56.3,56.23,56.26,9037.0,55.386,55.4549,55.386,55.4155,9037.0
2024-10-17 12:30:00,56.25,56.3,56.25,56.29,7001.0,55.4057,55.4549,55.4057,55.4451,7001.0
2024-10-17 12:35:00,56.3,56.31,56.28,56.29,7095.0,55.4549,55.4648,55.4352,55.4451,7095.0
2024-10-17 12:40:00,56.28,56.29,56.26,56.28,7600.0,55.4352,55.4451,55.4155,55.4352,7600.0
2024-10-17 12:45:00,56.28,56.3,56.27,56.3,7027.0,55.4352,55.4549,55.4254,55.4549,7027.0
2024-10-17 12:50:00,56.29,56.32,56.29,56.32,6347.0,55.4451,55.4746,55.4451,55.4746,6347.0
2024-10-17 12:55:00,56.32,56.36,56.31,56.36,6618.0,55.4746,55.514,55.4648,55.514,6618.0
2024-10-17 13:00:00,56.36,56.39,56.34,56.35,6919.0,55.514,55.5436,55.4943,55.5042,6919.0
2024-10-17 13:05:00,56.35,56.39,56.33,56.39,5028.0,55.5042,55.5436,55.4845,55.5436,5028.0
2024-10-17 13:10:00,56.38,56.4,56.37,56.38,7564.0,55.5337,55.5534,55.5239,55.5337,7564.0
2024-10-17 13:15:00,56.38,56.4,56.36,56.39,7418.0,55.5337,55.5534,55.514,55.5436,7418.0
2024-10-17 13:20:00,56.4,56.42,56.39,56.39,8348.0,55.5534,55.5731,55.5436,55.5436,8348.0
2024-10-17 13:25:00,56.4,56.4,56.37,56.37,7617.0,55.5534,55.5534,55.5239,55.5239,7617.0
2024-10-17 13:30:00,56.36,56.37,56.31,56.32,8392.0,55.514,55.5239,55.4648,55.4746,8392.0
2024-10-17 13:35:00,56.32,56.34,56.15,56.15,39873.0,55.4746,55.4943,55.3072,55.3072,39873.0
2024-10-17 13:40:00,56.13,56.26,56.12,56.25,17908.0,55.2875,55.4155,55.2776,55.4057,17908.0
2024-10-17 13:45:00,56.25,56.32,56.25,56.27,11738.0,55.4057,55.4746,55.4057,55.4254,11738.0
2024-10-17 13:50:00,56.27,56.34,56.26,56.32,8022.0,55.4254,55.4943,55.4155,55.4746,8022.0
2024-10-17 13:55:00,56.32,56.33,56.29,56.3,11434.0,55.4746,55.4845,55.4451,55.4549,11434.0
2024-10-17 14:00:00,56.3,56.31,56.18,56.19,18791.0,55.4549,55.4648,55.3367,55.3466,18791.0
2024-10-17 14:05:00,56.18,56.22,56.18,56.2,9949.0,55.3367,55.3761,55.3367,55.3564,9949.0
2024-10-17 14:10:00,56.19,56.25,56.19,56.23,11084.0,55.3466,55.4057,55.3466,55.386,11084.0
2024-10-17 14:15:00,56.23,56.24,56.18,56.22,15822.0,55.386,55.3958,55.3367,55.3761,15822.0
2024-10-17 14:20:00,56.21,56.33,56.21,56.33,12927.0,55.3663,55.4845,55.3663,55.4845,12927.0
2024-10-17 14:25:00,56.33,56.37,56.3,56.32,16741.0,55.4845,55.5239,55.4549,55.4746,16741.0
2024-10-17 14:30:00,56.31,56.33,56.28,56.3,10367.0,55.4648,55.4845,55.4352,55.4549,10367.0
2024-10-17 14:35:00,56.29,56.37,56.29,56.36,13595.0,55.4451,55.5239,55.4451,55.514,13595.0
2024-10-17 14:40:00,56.35,56.37,56.34,56.35,11135.0,55.5042,55.5239,55.4943,55.5042,11135.0
2024-10-17 14:45:00,56.36,56.39,56.35,56.35,12128.0,55.514,55.5436,55.5042,55.5042,12128.0
2024-10-17 14:50:00,56.35,56.38,56.34,56.37,9553.0,55.5042,55.5337,55.4943,55.5239,9553.0
2024-10-17 14:55:00,56.38,56.43,56.37,56.42,16368.0,55.5337,55.583,55.5239,55.5731,16368.0
2024-10-17 15:00:00,56.42,56.46,56.4,56.43,17822.0,55.5731,55.6125,55.5534,55.583,17822.0
2024-10-17 15:05:00,56.43,56.47,56.4,56.47,16841.0,55.583,55.6224,55.5534,55.6224,16841.0
2024-10-17 15:10:00,56.46,56.49,56.45,56.49,17377.0,55.6125,55.6421,55.6027,55.6421,17377.0
2024-10-17 15:15:00,56.49,56.49,56.41,56.47,31161.0,55.6421,55.6421,55.5633,55.6224,31161.0
2024-10-17 15:20:00,56.47,56.48,56.44,56.45,21272.0,55.6224,55.6322,55.5928,55.6027,21272.0
2024-10-17 15:25:00,56.45,56.5,56.44,56.49,23057.0,55.6027,55.6519,55.5928,55.6421,23057.0
2024-10-17 15:30:00,56.48,56.49,56.34,56.42,53767.0,55.6322,55.6421,55.4943,55.5731,53767.0
2024-10-17 15:35:00,56.42,56.46,56.4,56.41,33133.0,55.5731,55.6125,55.5534,55.5633,33133.0
2024-10-17 15:40:00,56.41,56.46,56.38,56.45,28309.0,55.5633,55.6125,55.5337,55.6027,28309.0
2024-10-17 15:45:00,56.45,56.51,56.44,56.48,40639.0,55.6027,55.6618,55.5928,55.6322,40639.0
2024-10-17 15:50:00,56.48,56.53,56.43,56.51,73911.0,55.6322,55.6815,55.583,55.6618,73911.0
2024-10-17 15:55:00,56.51,56.59,56.49,56.54,237897.0,55.6618,55.7406,55.6421,55.6913,237897.0
2024-10-18 09:30:00,56.76,56.76,56.4,56.46,245447.0,55.908,55.908,55.5534,55.6125,245447.0
2024-10-18 09:35:00,56.48,56.58,56.38,56.55,12847.0,55.6322,55.7307,55.5337,55.7012,12847.0
2024-10-18 09:40:00,56.56,56.59,56.38,56.47,14795.0,55.711,55.7406,55.5337,55.6224,14795.0
2024-10-18 09:45:00,56.47,56.47,56.32,56.39,14042.0,55.6224,55.6224,55.4746,55.5436,14042.0
2024-10-18 09:50:00,56.4,56.4,56.17,56.23,13873.0,55.5534,55.5534,55.3269,55.386,13873.0
2024-10-18 09:55:00,56.21,56.23,56.04,56.09,14796.0,55.3663,55.386,55.1988,55.2481,14796.0
2024-10-18 10:00:00,56.08,56.15,56.01,56.15,10265.0,55.2382,55.3072,55.1693,55.3072,10265.0
2024-10-18 10:05:00,56.17,56.19,56.05,56.19,21706.0,55.3269,55.3466,55.2087,55.3466,21706.0
2024-10-18 10:10:00,56.19,56.2,56.11,56.13,7494.0,55.3466,55.3564,55.2678,55.2875,7494.0
2024-10-18 10:15:00,56.12,56.19,56.12,56.14,9126.0,55.2776,55.3466,55.2776,55.2973,9126.0
2024-10-18 10:20:00,56.12,56.18,56.12,56.17,6198.0,55.2776,55.3367,55.2776,55.3269,6198.0
2024-10-18 10:25:00,56.16,56.17,56.13,56.14,7971.0,55.317,55.3269,55.2875,55.2973,7971.0
2024-10-18 10:30:00,56.14,56.17,56.11,56.16,8260.0,55.2973,55.3269,55.2678,55.317,8260.0
2024-10-18 10:35:00,56.16,56.26,56.16,56.22,7434.0,55.317,55.4155,55.317,55.3761,7434.0
2024-10-18 10:40:00,56.23,56.27,56.21,56.22,4584.0,55.386,55.4254,55.3663,55.3761,4584.0
2024-10-18 10:45:00,56.21,56.23,56.17,56.22,6856.0,55.3663,55.386,55.3269,55.3761,6856.0
2024-10-18 10:50:00,56.23,56.31,56.23,56.3,9970.0,55.386,55.4648,55.386,55.4549,9970.0
2024-10-18 10:55:00,56.31,56.34,56.28,56.33,7342.0,55.4648,55.4943,55.4352,55.4845,7342.0
2024-10-18 11:00:00,56.33,56.42,56.31,56.36,10952.0,55.4845,55.5731,55.4648,55.514,10952.0
2024-10-18 11:05:00,56.38,56.38,56.28,56.3,11141.0,55.5337,55.5337,55.4352,55.4549,11141.0
2024-10-18 11:10:00,56.3,56.3,56.24,56.27,7485.0,55.4549,55.4549,55.3958,55.4254,7485.0
2024-10-18 11:15:00,56.25,56.25,56.18,56.2,6342.0,55.4057,55.4057,55.3367,55.3564,6342.0
2024-10-18 11:20:00,56.2,56.2,56.17,56.17,6100.0,55.3564,55.3564,55.3269,55.3269,6100.0
2024-10-18 11:25:00,56.16,56.18,56.15,56.16,5836.0,55.317,55.3367,55.3072,55.317,5836.0
2024-10-18 11:30:00,56.16,56.19,56.15,56.19,5065.0,55.317,55.3466,55.3072,55.3466,5065.0
2024-10-18 11:35:00,56.2,56.23,56.19,56.22,4570.0,55.3564,55.386,55.3466,55.3761,4570.0
2024-10-18 11:40:00,56.23,56.23,56.18,56.21,6179.0,55.386,55.386,55.3367,55.3663,6179.0
2024-10-18 11:45:00,56.21,56.21,56.18,56.19,5651.0,55.3663,55.3663,55.3367,55.3466,5651.0
2024-10-18 11:50:00,56.19,56.21,56.18,56.21,4296.0,55.3466,55.3663,55.3367,55.3663,4296.0
2024-10-18 11:55:00,56.2,56.2,56.17,56.19,3254.0,55.3564,55.3564,55.3269,55.3466,3254.0
2024-10-18 12:00:00,56.19,56.24,56.19,56.23,4928.0,55.3466,55.3958,55.3466,55.386,4928.0
2024-10-18 12:05:00,56.23,56.27,56.22,56.27,6092.0,55.386,55.4254,55.3761,55.4254,6092.0
2024-10-18 12:10:00,56.26,56.28,56.24,56.28,5549.0,55.4155,55.4352,55.3958,55.4352,5549.0
2024-10-18 12:15:00,56.27,56.32,56.27,56.32,11652.0,55.4254,55.4746,55.4254,55.4746,11652.0
2024-10-18 12:20:00,56.32,56.34,56.26,56.27,5190.0,55.4746,55.4943,55.4155,55.4254,5190.0
2024-10-18 12:25:00,56.27,56.33,56.27,56.33,10244.0,55.4254,55.4845,55.4254,55.4845,10244.0
2024-10-18 12:30:00,56.33,56.34,56.32,56.33,3644.0,55.4845,55.4943,55.4746,55.4845,3644.0
2024-10-18 12:35:00,56.33,56.34,56.27,56.29,6313.0,55.4845,55.4943,55.4254,55.4451,6313.0
2024-10-18 12:40:00,56.29,56.32,56.29,56.32,7259.0,55.4451,55.4746,55.4451,55.4746,7259.0
2024-10-18 12:45:00,56.32,56.33,56.24,56.26,7304.0,55.4746,55.4845,55.3958,55.4155,7304.0
2024-10-18 12:50:00,56.27,56.33,56.27,56.33,4041.0,55.4254,55.4845,55.4254,55.4845,4041.0
2024-10-18 12:55:00,56.34,56.35,56.3,56.32,5438.0,55.4943,55.5042,55.4549,55.4746,5438.0
2024-10-18 13:00:00,56.33,56.35,56.31,56.34,2649.0,55.4845,55.5042,55.4648,55.4943,2649.0
2024-10-18 13:05:00,56.34,56.35,56.32,56.33,3915.0,55.4943,55.5042,55.4746,55.4845,3915.0
2024-10-18 13:10:00,56.33,56.33,56.29,56.29,7315.0,55.4845,55.4845,55.4451,55.4451,7315.0
2024-10-18 13:15:00,56.3,56.3,56.26,56.27,6342.0,55.4549,55.4549,55.4155,55.4254,6342.0
2024-10-18 13:20:00,56.28,56.31,56.28,56.3,3599.0,55.4352,55.4648,55.4352,55.4549,3599.0
2024-10-18 13:25:00,56.31,56.32,56.28,56.3,13852.0,55.4648,55.4746,55.4352,55.4549,13852.0
2024-10-18 13:30:00,56.3,56.3,56.27,56.29,5572.0,55.4549,55.4549,55.4254,55.4451,5572.0
2024-10-18 13:35:00,56.28,56.32,56.28,56.31,6518.0,55.4352,55.4746,55.4352,55.4648,6518.0
2024-10-18 13:40:00,56.3,56.35,56.3,56.33,7234.0,55.4549,55.5042,55.4549,55.4845,7234.0
2024-10-18 13:45:00,56.33,56.35,56.31,56.35,5505.0,55.4845,55.5042,55.4648,55.5042,5505.0
2024-10-18 13:50:00,56.34,56.36,56.34,56.35,4296.0,55.4943,55.514,55.4943,55.5042,4296.0
2024-10-18 13:55:00,56.35,56.35,56.32,56.34,6480.0,55.5042,55.5042,55.4746,55.4943,6480.0
2024-10-18 14:00:00,56.35,56.37,56.31,56.37,8915.0,55.5042,55.5239,55.4648,55.5239,8915.0
2024-10-18 14:05:00,56.37,56.38,56.34,56.37,7546.0,55.5239,55.5337,55.4943,55.5239,7546.0
2024-10-18 14:10:00,56.37,56.38,56.35,56.37,10845.0,55.5239,55.5337,55.5042,55.5239,10845.0
2024-10-18 14:15:00,56.37,56.38,56.32,56.34,7407.0,55.5239,55.5337,55.4746,55.4943,7407.0
2024-10-18 14:20:00,56.34,56.4,56.34,56.4,7914.0,55.4943,55.5534,55.4943,55.5534,7914.0
2024-10-18 14:25:00,56.4,56.42,56.38,56.4,8474.0,55.5534,55.5731,55.5337,55.5534,8474.0
2024-10-18 14:30:00,56.4,56.4,56.37,56.38,9329.0,55.5534,55.5534,55.5239,55.5337,9329.0
2024-10-18 14:35:00,56.38,56.39,56.37,56.38,6158.0,55.5337,55.5436,55.5239,55.5337,6158.0
2024-10-18 14:40:00,56.37,56.4,56.36,56.4,9065.0,55.5239,55.5534,55.514,55.5534,9065.0
2024-10-18 14:45:00,56.4,56.4,56.36,56.38,7512.0,55.5534,55.5534,55.514,55.5337,7512.0
2024-10-18 14:50:00,56.38,56.38,56.36,56.37,6547.0,55.5337,55.5337,55.514,55.5239,6547.0
2024-10-18 14:55:00,56.37,56.37,56.34,56.36,10011.0,55.5239,55.5239,55.4943,55.514,10011.0
2024-10-18 15:00:00,56.36,56.37,56.34,56.35,9450.0,55.514,55.5239,55.4943,55.5042,9450.0
2024-10-18 15:05:00,56.36,56.37,56.34,56.36,9156.0,55.514,55.5239,55.4943,55.514,9156.0
2024-10-18 15:10:00,56.36,56.37,56.33,56.35,13861.0,55.514,55.5239,55.4845,55.5042,13861.0
2024-10-18 15:15:00,56.35,56.37,56.33,56.34,12284.0,55.5042,55.5239,55.4845,55.4943,12284.0
2024-10-18 15:20:00,56.33,56.33,56.3,56.3,7732.0,55.4845,55.4845,55.4549,55.4549,7732.0
2024-10-18 15:25:00,56.3,56.32,56.27,56.29,14485.0,55.4549,55.4746,55.4254,55.4451,14485.0
2024-10-18 15:30:00,56.29,56.31,56.26,56.29,16480.0,55.4451,55.4648,55.4155,55.4451,16480.0
2024-10-18 15:35:00,56.29,56.3,56.27,56.27,14565.0,55.4451,55.4549,55.4254,55.4254,14565.0
2024-10-18 15:40:00,56.28,56.28,56.24,56.27,19801.0,55.4352,55.4352,55.3958,55.4254,19801.0
2024-10-18 15:45:00,56.27,56.42,56.25,56.41,57590.0,55.4254,55.5731,55.4057,55.5633,57590.0
2024-10-18 15:50:00,56.42,56.44,56.36,56.44,47244.0,55.5731,55.5928,55.514,55.5928,47244.0
2024-10-18 15:55:00,56.43,56.56,56.4,56.53,142787.0,55.583,55.711,55.5534,55.6815,142787.0
2024-10-21 09:30:00,56.85,57.21,56.75,56.92,81255.0,55.9967,56.3513,55.8982,56.0656,81255.0
2024-10-21 09:35:00,56.95,57.01,56.87,56.88,25340.0,56.0952,56.1543,56.0164,56.0262,25340.0
2024-10-21 09:40:00,56.86,56.86,56.55,56.62,9057.0,56.0065,56.0065,55.7012,55.7701,9057.0
2024-10-21 09:45:00,56.56,56.68,56.55,56.64,9487.0,55.711,55.8292,55.7012,55.7898,9487.0
2024-10-21 09:50:00,56.63,56.66,56.55,56.55,8979.0,55.78,55.8095,55.7012,55.7012,8979.0
2024-10-21 09:55:00,56.55,56.55,56.47,56.49,11832.0,55.7012,55.7012,55.6224,55.6421,11832.0
2024-10-21 10:00:00,56.5,56.54,56.43,56.54,11241.0,55.6519,55.6913,55.583,55.6913,11241.0
2024-10-21 10:05:00,56.55,56.64,56.51,56.64,20308.0,55.7012,55.7898,55.6618,55.7898,20308.0
2024-10-21 10:10:00,56.63,56.65,56.6,56.65,8909.0,55.78,55.7997,55.7504,55.7997,8909.0
2024-10-21 10:15:00,56.63,56.63,56.58,56.6,8351.0,55.78,55.78,55.7307,55.7504,8351.0
2024-10-21 10:20:00,56.6,56.66,56.6,56.62,9058.0,55.7504,55.8095,55.7504,55.7701,9058.0
2024-10-21 10:25:00,56.62,56.72,56.61,56.65,14636.0,55.7701,55.8686,55.7603,55.7997,14636.0
2024-10-21 10:30:00,56.64,56.64,56.57,56.59,9356.0,55.7898,55.7898,55.7209,55.7406,9356.0
2024-10-21 10:35:00,56.59,56.66,56.51,56.66,9714.0,55.7406,55.8095,55.6618,55.8095,9714.0
2024-10-21 10:40:00,56.66,56.76,56.62,56.75,23258.0,55.8095,55.908,55.7701,55.8982,23258.0
2024-10-21 10:45:00,56.74,56.75,56.66,56.66,10330.0,55.8883,55.8982,55.8095,55.8095,10330.0
2024-10-21 10:50:00,56.66,56.66,56.55,56.58,29307.0,55.8095,55.8095,55.7012,55.7307,29307.0
2024-10-21 10:55:00,56.58,56.58,56.46,56.46,13456.0,55.7307,55.7307,55.6125,55.6125,13456.0
2024-10-21 11:00:00,56.46,56.5,56.37,56.4,20220.0,55.6125,55.6519,55.5239,55.5534,20220.0
2024-10-21 11:05:00,56.4,56.46,56.36,56.46,14980.0,55.5534,55.6125,55.514,55.6125,14980.0
2024-10-21 11:10:00,56.46,56.5,56.44,56.45,9667.0,55.6125,55.6519,55.5928,55.6027,9667.0
2024-10-21 11:15:00,56.44,56.5,56.39,56.5,8116.0,55.5928,55.6519,55.5436,55.6519,8116.0
2024-10-21 11:20:00,56.5,56.5,56.43,56.45,4289.0,55.6519,55.6519,55.583,55.6027,4289.0
2024-10-21 11:25:00,56.44,56.46,56.35,56.38,10530.0,55.5928,55.6125,55.5042,55.5337,10530.0
2024-10-21 11:30:00,56.38,56.41,56.34,56.41,13063.0,55.5337,55.5633,55.4943,55.5633,13063.0
2024-10-21 11:35:00,56.4,56.41,56.36,56.37,4415.0,55.5534,55.5633,55.514,55.5239,4415.0
2024-10-21 11:40:00,56.36,56.45,56.35,56.44,6948.0,55.514,55.6027,55.5042,55.5928,6948.0
2024-10-21 11:45:00,56.44,56.44,56.37,56.41,5599.0,55.5928,55.5928,55.5239,55.5633,5599.0
2024-10-21 11:50:00,56.41,56.44,56.41,56.42,5124.0,55.5633,55.5928,55.5633,55.5731,5124.0
2024-10-21 11:55:00,56.42,56.47,56.39,56.4,9659.0,55.5731,55.6224,55.5436,55.5534,9659.0
2024-10-21 12:00:00,56.4,56.42,56.33,56.35,5263.0,55.5534,55.5731,55.4845,55.5042,5263.0
2024-10-21 12:05:00,56.35,56.42,56.35,56.42,9152.0,55.5042,55.5731,55.5042,55.5731,9152.0
2024-10-21 12:10:00,56.43,56.43,56.4,56.41,3950.0,55.583,55.583,55.5534,55.5633,3950.0
2024-10-21 12:15:00,56.41,56.43,56.39,56.4,7305.0,55.5633,55.583,55.5436,55.5534,7305.0
2024-10-21 12:20:00,56.4,56.44,56.4,56.44,4192.0,55.5534,55.5928,55.5534,55.5928,4192.0
2024-10-21 12:25:00,56.45,56.53,56.44,56.5,9367.0,55.6027,55.6815,55.5928,55.6519,9367.0
2024-10-21 12:30:00,56.5,56.51,56.46,56.5,6876.0,55.6519,55.6618,55.6125,55.6519,6876.0
2024-10-21 12:35:00,56.49,56.51,56.48,56.51,6284.0,55.6421,55.6618,55.6322,55.6618,6284.0
2024-10-21 12:40:00,56.51,56.51,56.47,56.49,8726.0,55.6618,55.6618,55.6224,55.6421,8726.0
2024-10-21 12:45:00,56.5,56.5,56.48,56.48,2721.0,55.6519,55.6519,55.6322,55.6322,2721.0
2024-10-21 12:50:00,56.48,56.54,56.48,56.53,4946.0,55.6322,55.6913,55.6322,55.6815,4946.0
2024-10-21 12:55:00,56.53,56.54,56.5,56.54,4783.0,55.6815,55.6913,55.6519,55.6913,4783.0
2024-10-21 13:00:00,56.54,56.55,56.52,56.53,3053.0,55.6913,55.7012,55.6716,55.6815,3053.0
2024-10-21 13:05:00,56.53,56.56,56.52,56.55,3588.0,55.6815,55.711,55.6716,55.7012,3588.0
2024-10-21 13:10:00,56.55,56.57,56.53,56.55,8699.0,55.7012,55.7209,55.6815,55.7012,8699.0
2024-10-21 13:15:00,56.55,56.62,56.55,56.59,9577.0,55.7012,55.7701,55.7012,55.7406,9577.0
2024-10-21 13:20:00,56.59,56.62,56.58,56.6,8052.0,55.7406,55.7701,55.7307,55.7504,8052.0
2024-10-21 13:25:00,56.61,56.61,56.55,56.57,9141.0,55.7603,55.7603,55.7012,55.7209,9141.0
2024-10-21 13:30:00,56.56,56.56,56.49,56.51,10386.0,55.711,55.711,55.6421,55.6618,10386.0
2024-10-21 13:35:00,56.51,56.51,56.43,56.44,10299.0,55.6618,55.6618,55.583,55.5928,10299.0
2024-10-21 13:40:00,56.44,56.47,56.43,56.47,8282.0,55.5928,55.6224,55.583,55.6224,8282.0
2024-10-21 13:45:00,56.48,56.51,56.47,56.48,9162.0,55.6322,55.6618,55.6224,55.6322,9162.0
2024-10-21 13:50:00,56.48,56.5,56.45,56.45,6787.0,55.6322,55.6519,55.6027,55.6027,6787.0
2024-10-21 13:55:00,56.46,56.46,56.41,56.41,5904.0,55.6125,55.6125,55.5633,55.5633,5904.0
2024-10-21 14:00:00,56.42,56.44,56.4,56.44,8308.0,55.5731,55.5928,55.5534,55.5928,8308.0
2024-10-21 14:05:00,56.43,56.46,56.43,56.46,6143.0,55.583,55.6125,55.583,55.6125,6143.0
2024-10-21 14:10:00,56.45,56.46,56.4,56.4,6262.0,55.6027,55.6125,55.5534,55.5534,6262.0
2024-10-21 14:15:00,56.4,56.44,56.4,56.44,6291.0,55.5534,55.5928,55.5534,55.5928,6291.0
2024-10-21 14:20:00,56.44,56.45,56.39,56.39,6137.0,55.5928,55.6027,55.5436,55.5436,6137.0
2024-10-21 14:25:00,56.4,56.43,56.4,56.41,6432.0,55.5534,55.583,55.5534,55.5633,6432.0
2024-10-21 14:30:00,56.4,56.42,56.39,56.41,10602.0,55.5534,55.5731,55.5436,55.5633,10602.0
2024-10-21 14:35:00,56.4,56.43,56.39,56.43,11451.0,55.5534,55.583,55.5436,55.583,11451.0
2024-10-21 14:40:00,56.42,56.42,56.4,56.41,4568.0,55.5731,55.5731,55.5534,55.5633,4568.0
2024-10-21 14:45:00,56.41,56.42,56.4,56.41,5446.0,55.5633,55.5731,55.5534,55.5633,5446.0
2024-10-21 14:50:00,56.4,56.41,56.34,56.35,11377.0,55.5534,55.5633,55.4943,55.5042,11377.0
2024-10-21 14:55:00,56.35,56.38,56.34,56.37,20343.0,55.5042,55.5337,55.4943,55.5239,20343.0
2024-10-21 15:00:00,56.37,56.37,56.3,56.3,7975.0,55.5239,55.5239,55.4549,55.4549,7975.0
2024-10-21 15:05:00,56.3,56.3,56.25,56.27,13647.0,55.4549,55.4549,55.4057,55.4254,13647.0
2024-10-21 15:10:00,56.27,56.33,56.26,56.32,6960.0,55.4254,55.4845,55.4155,55.4746,6960.0
2024-10-21 15:15:00,56.32,56.34,56.31,56.33,21957.0,55.4746,55.4943,55.4648,55.4845,21957.0
2024-10-21 15:20:00,56.34,56.42,56.34,56.41,11016.0,55.4943,55.5731,55.4943,55.5633,11016.0
2024-10-21 15:25:00,56.41,56.48,56.41,56.47,19445.0,55.5633,55.6322,55.5633,55.6224,19445.0
2024-10-21 15:30:00,56.48,56.49,56.37,56.38,32130.0,55.6322,55.6421,55.5239,55.5337,32130.0
2024-10-21 15:35:00,56.38,56.38,56.29,56.37,20563.0,55.5337,55.5337,55.4451,55.5239,20563.0
2024-10-21 15:40:00,56.37,56.41,56.37,56.41,16726.0,55.5239,55.5633,55.5239,55.5633,16726.0
2024-10-21 15:45:00,56.41,56.45,56.37,56.39,33561.0,55.5633,55.6027,55.5239,55.5436,33561.0
2024-10-21 15:50:00,56.38,56.39,56.29,56.32,78521.0,55.5337,55.5436,55.4451,55.4746,78521.0
2024-10-21 15:55:00,56.32,56.35,56.25,56.35,191336.0,55.4746,55.5042,55.4057,55.5042,191336.0
2024-10-22 09:30:00,56.3,56.41,56.11,56.16,34721.0,55.4549,55.5633,55.2678,55.317,34721.0
2024-10-22 09:35:00,56.2,56.2,55.9,55.99,7825.0,55.3564,55.3564,55.0609,55.1496,7825.0
2024-10-22 09:40:00,56.0,56.02,55.86,55.91,6656.0,55.1594,55.1791,55.0215,55.0708,6656.0
2024-10-22 09:45:00,55.91,55.94,55.81,55.9,9781.0,55.0708,55.1003,54.9723,55.0609,9781.0
2024-10-22 09:50:00,55.9,55.97,55.87,55.94,8567.0,55.0609,55.1299,55.0314,55.1003,8567.0
2024-10-22 09:55:00,55.94,55.98,55.89,55.97,9394.0,55.1003,55.1397,55.0511,55.1299,9394.0
2024-10-22 10:00:00,55.96,56.06,55.91,55.98,24581.0,55.12,55.2185,55.0708,55.1397,24581.0
2024-10-22 10:05:00,55.98,56.03,55.92,56.03,9411.0,55.1397,55.189,55.0806,55.189,9411.0
2024-10-22 10:10:00,56.05,56.05,55.88,55.89,12041.0,55.2087,55.2087,55.0412,55.0511,12041.0
2024-10-22 10:15:00,55.89,55.94,55.8,55.88,16296.0,55.0511,55.1003,54.9624,55.0412,16296.0
2024-10-22 10:20:00,55.88,55.93,55.87,55.91,10641.0,55.0412,55.0905,55.0314,55.0708,10641.0
2024-10-22 10:25:00,55.92,55.98,55.89,55.92,11406.0,55.0806,55.1397,55.0511,55.0806,11406.0
2024-10-22 10:30:00,55.92,55.92,55.79,55.79,5834.0,55.0806,55.0806,54.9526,54.9526,5834.0
2024-10-22 10:35:00,55.79,55.82,55.76,55.77,8475.0,54.9526,54.9821,54.923,54.9329,8475.0
2024-10-22 10:40:00,55.77,55.84,55.76,55.82,6046.0,54.9329,55.0018,54.923,54.9821,6046.0
2024-10-22 10:45:00,55.84,55.86,55.81,55.86,8644.0,55.0018,55.0215,54.9723,55.0215,8644.0
2024-10-22 10:50:00,55.87,55.9,55.84,55.86,10177.0,55.0314,55.0609,55.0018,55.0215,10177.0
2024-10-22 10:55:00,55.86,55.92,55.85,55.9,8596.0,55.0215,55.0806,55.0117,55.0609,8596.0
2024-10-22 11:00:00,55.9,55.94,55.89,55.93,17075.0,55.0609,55.1003,55.0511,55.0905,17075.0
2024-10-22 11:05:00,55.93,56.02,55.92,56.0,19561.0,55.0905,55.1791,55.0806,55.1594,19561.0
2024-10-22 11:10:00,56.0,56.08,55.99,56.07,5906.0,55.1594,55.2382,55.1496,55.2284,5906.0
2024-10-22 11:15:00,56.05,56.09,56.05,56.08,4499.0,55.2087,55.2481,55.2087,55.2382,4499.0
2024-10-22 11:20:00,56.09,56.13,56.08,56.12,4265.0,55.2481,55.2875,55.2382,55.2776,4265.0
2024-10-22 11:25:00,56.12,56.12,56.08,56.08,6927.0,55.2776,55.2776,55.2382,55.2382,6927.0
2024-10-22 11:30:00,56.1,56.11,56.03,56.06,3765.0,55.2579,55.2678,55.189,55.2185,3765.0
2024-10-22 11:35:00,56.05,56.11,56.03,56.11,6398.0,55.2087,55.2678,55.189,55.2678,6398.0
2024-10-22 11:40:00,56.1,56.12,56.09,56.11,5941.0,55.2579,55.2776,55.2481,55.2678,5941.0
2024-10-22 11:45:00,56.11,56.11,56.06,56.06,3530.0,55.2678,55.2678,55.2185,55.2185,3530.0
2024-10-22 11:50:00,56.07,56.1,56.06,56.09,8257.0,55.2284,55.2579,55.2185,55.2481,8257.0
2024-10-22 11:55:00,56.08,56.11,56.07,56.08,5944.0,55.2382,55.2678,55.2284,55.2382,5944.0
2024-10-22 12:00:00,56.08,56.11,56.07,56.08,10368.0,55.2382,55.2678,55.2284,55.2382,10368.0
2024-10-22 12:05:00,56.09,56.12,56.09,56.12,5659.0,55.2481,55.2776,55.2481,55.2776,5659.0
2024-10-22 12:10:00,56.12,56.17,56.12,56.16,4706.0,55.2776,55.3269,55.2776,55.317,4706.0
2024-10-22 12:15:00,56.16,56.16,56.09,56.12,8488.0,55.317,55.317,55.2481,55.2776,8488.0
2024-10-22 12:20:00,56.12,56.14,56.11,56.13,4912.0,55.2776,55.2973,55.2678,55.2875,4912.0
2024-10-22 12:25:00,56.13,56.15,56.1,56.13,7980.0,55.2875,55.3072,55.2579,55.2875,7980.0
2024-10-22 12:30:00,56.12,56.15,56.11,56.15,5189.0,55.2776,55.3072,55.2678,55.3072,5189.0
2024-10-22 12:35:00,56.15,56.16,56.14,56.16,7409.0,55.3072,55.317,55.2973,55.317,7409.0
2024-10-22 12:40:00,56.14,56.18,56.14,56.16,8177.0,55.2973,55.3367,55.2973,55.317,8177.0
2024-10-22 12:45:00,56.15,56.17,56.14,56.15,7975.0,55.3072,55.3269,55.2973,55.3072,7975.0
2024-10-22 12:50:00,56.16,56.18,56.12,56.13,10051.0,55.317,55.3367,55.2776,55.2875,10051.0
2024-10-22 12:55:00,56.13,56.17,56.12,56.15,3547.0,55.2875,55.3269,55.2776,55.3072,3547.0
2024-10-22 13:00:00,56.16,56.18,56.16,56.17,3848.0,55.317,55.3367,55.317,55.3269,3848.0
2024-10-22 13:05:00,56.16,56.17,56.13,56.14,5610.0,55.317,55.3269,55.2875,55.2973,5610.0
2024-10-22 13:10:00,56.14,56.17,56.14,56.16,4095.0,55.2973,55.3269,55.2973,55.317,4095.0
2024-10-22 13:15:00,56.16,56.17,56.13,56.14,10275.0,55.317,55.3269,55.2875,55.2973,10275.0
2024-10-22 13:20:00,56.14,56.18,56.13,56.17,9912.0,55.2973,55.3367,55.2875,55.3269,9912.0
2024-10-22 13:25:00,56.17,56.18,56.16,56.18,3586.0,55.3269,55.3367,55.317,55.3367,3586.0
2024-10-22 13:30:00,56.18,56.19,56.14,56.19,15461.0,55.3367,55.3466,55.2973,55.3466,15461.0
2024-10-22 13:35:00,56.19,56.22,56.19,56.19,14961.0,55.3466,55.3761,55.3466,55.3466,14961.0
2024-10-22 13:40:00,56.19,56.26,56.19,56.23,42658.0,55.3466,55.4155,55.3466,55.386,42658.0
2024-10-22 13:45:00,56.23,56.24,56.2,56.22,15291.0,55.386,55.3958,55.3564,55.3761,15291.0
2024-10-22 13:50:00,56.23,56.24,56.22,56.22,8699.0,55.386,55.3958,55.3761,55.3761,8699.0
2024-10-22 13:55:00,56.23,56.24,56.22,56.24,5023.0,55.386,55.3958,55.3761,55.3958,5023.0
2024-10-22 14:00:00,56.25,56.28,56.23,56.23,7189.0,55.4057,55.4352,55.386,55.386,7189.0
2024-10-22 14:05:00,56.22,56.22,56.16,56.17,11196.0,55.3761,55.3761,55.317,55.3269,11196.0
2024-10-22 14:10:00,56.17,56.19,56.14,56.14,7535.0,55.3269,55.3466,55.2973,55.2973,7535.0
2024-10-22 14:15:00,56.14,56.16,56.11,56.11,9026.0,55.2973,55.317,55.2678,55.2678,9026.0
2024-10-22 14:20:00,56.12,56.14,56.11,56.14,3616.0,55.2776,55.2973,55.2678,55.2973,3616.0
2024-10-22 14:25:00,56.15,56.16,56.14,56.16,2552.0,55.3072,55.317,55.2973,55.317,2552.0
2024-10-22 14:30:00,56.15,56.17,56.13,56.13,5208.0,55.3072,55.3269,55.2875,55.2875,5208.0
2024-10-22 14:35:00,56.12,56.14,56.11,56.11,4556.0,55.2776,55.2973,55.2678,55.2678,4556.0
2024-10-22 14:40:00,56.11,56.13,56.1,56.11,4208.0,55.2678,55.2875,55.2579,55.2678,4208.0
2024-10-22 14:45:00,56.11,56.14,56.1,56.14,7790.0,55.2678,55.2973,55.2579,55.2973,7790.0
2024-10-22 14:50:00,56.15,56.16,56.14,56.15,5244.0,55.3072,55.317,55.2973,55.3072,5244.0
2024-10-22 14:55:00,56.15,56.16,56.12,56.12,8781.0,55.3072,55.317,55.2776,55.2776,8781.0
2024-10-22 15:00:00,56.12,56.16,56.1,56.16,13827.0,55.2776,55.317,55.2579,55.317,13827.0
2024-10-22 15:05:00,56.17,56.21,56.16,56.21,10474.0,55.3269,55.3663,55.317,55.3663,10474.0
2024-10-22 15:10:00,56.21,56.25,56.2,56.23,8802.0,55.3663,55.4057,55.3564,55.386,8802.0
2024-10-22 15:15:00,56.23,56.3,56.22,56.3,41626.0,55.386,55.4549,55.3761,55.4549,41626.0
2024-10-22 15:20:00,56.3,56.31,56.28,56.3,14443.0,55.4549,55.4648,55.4352,55.4549,14443.0
2024-10-22 15:25:00,56.3,56.35,56.29,56.3,20453.0,55.4549,55.5042,55.4451,55.4549,20453.0
2024-10-22 15:30:00,56.31,56.35,56.29,56.33,21134.0,55.4648,55.5042,55.4451,55.4845,21134.0
2024-10-22 15:35:00,56.35,56.4,56.33,56.39,34947.0,55.5042,55.5534,55.4845,55.5436,34947.0
2024-10-22 15:40:00,56.38,56.42,56.38,56.41,26760.0,55.5337,55.5731,55.5337,55.5633,26760.0
2024-10-22 15:45:00,56.41,56.46,56.4,56.44,27566.0,55.5633,55.6125,55.5534,55.5928,27566.0
2024-10-22 15:50:00,56.43,56.44,56.33,56.43,107920.0,55.583,55.5928,55.4845,55.583,107920.0
2024-10-22 15:55:00,56.43,56.58,56.42,56.43,312272.0,55.583,55.7307,55.5731,55.583,312272.0
2024-10-23 09:30:00,56.33,56.53,56.19,56.41,59931.0,55.4845,55.6815,55.3466,55.5633,59931.0
2024-10-23 09:35:00,56.41,56.51,56.37,56.43,7208.0,55.5633,55.6618,55.5239,55.583,7208.0
2024-10-23 09:40:00,56.42,56.42,56.34,56.42,9069.0,55.5731,55.5731,55.4943,55.5731,9069.0
2024-10-23 09:45:00,56.43,56.45,56.38,56.41,29045.0,55.583,55.6027,55.5337,55.5633,29045.0
2024-10-23 09:50:00,56.4,56.45,56.32,56.33,90584.0,55.5534,55.6027,55.4746,55.4845,90584.0
2024-10-23 09:55:00,56.32,56.49,56.32,56.48,10825.0,55.4746,55.6421,55.4746,55.6322,10825.0
2024-10-23 10:00:00,56.45,56.55,56.4,56.52,15369.0,55.6027,55.7012,55.5534,55.6716,15369.0
2024-10-23 10:05:00,56.51,56.54,56.4,56.44,10021.0,55.6618,55.6913,55.5534,55.5928,10021.0
2024-10-23 10:10:00,56.45,56.45,56.32,56.33,18343.0,55.6027,55.6027,55.4746,55.4845,18343.0
2024-10-23 10:15:00,56.32,56.42,56.31,56.4,12607.0,55.4746,55.5731,55.4648,55.5534,12607.0
2024-10-23 10:20:00,56.41,56.41,56.3,56.35,41153.0,55.5633,55.5633,55.4549,55.5042,41153.0
2024-10-23 10:25:00,56.36,56.4,56.36,56.4,20669.0,55.514,55.5534,55.514,55.5534,20669.0
2024-10-23 10:30:00,56.39,56.4,56.37,56.38,18600.0,55.5436,55.5534,55.5239,55.5337,18600.0
2024-10-23 10:35:00,56.38,56.45,56.36,56.45,26043.0,55.5337,55.6027,55.514,55.6027,26043.0
2024-10-23 10:40:00,56.45,56.49,56.44,56.48,9455.0,55.6027,55.6421,55.5928,55.6322,9455.0
2024-10-23 10:45:00,56.48,56.52,56.45,56.52,20824.0,55.6322,55.6716,55.6027,55.6716,20824.0
2024-10-23 10:50:00,56.51,56.51,56.45,56.46,10790.0,55.6618,55.6618,55.6027,55.6125,10790.0
2024-10-23 10:55:00,56.45,56.53,56.44,56.5,7869.0,55.6027,55.6815,55.5928,55.6519,7869.0
2024-10-23 11:00:00,56.5,56.56,56.5,56.55,13282.0,55.6519,55.711,55.6519,55.7012,13282.0
2024-10-23 11:05:00,56.56,56.64,56.55,56.57,36605.0,55.711,55.7898,55.7012,55.7209,36605.0
2024-10-23 11:10:00,56.56,56.57,56.51,56.55,23422.0,55.711,55.7209,55.6618,55.7012,23422.0
2024-10-23 11:15:00,56.54,56.56,56.5,56.55,10253.0,55.6913,55.711,55.6519,55.7012,10253.0
2024-10-23 11:20:00,56.55,56.6,56.54,56.57,17288.0,55.7012,55.7504,55.6913,55.7209,17288.0
2024-10-23 11:25:00,56.56,56.63,56.56,56.59,21712.0,55.711,55.78,55.711,55.7406,21712.0
2024-10-23 11:30:00,56.59,56.63,56.58,56.62,6643.0,55.7406,55.78,55.7307,55.7701,6643.0
2024-10-23 11:35:00,56.63,56.68,56.61,56.66,5411.0,55.78,55.8292,55.7603,55.8095,5411.0
2024-10-23 11:40:00,56.68,56.69,56.65,56.69,5035.0,55.8292,55.8391,55.7997,55.8391,5035.0
2024-10-23 11:45:00,56.69,56.69,56.64,56.68,13327.0,55.8391,55.8391,55.7898,55.8292,13327.0
2024-10-23 11:50:00,56.67,56.76,56.67,56.74,16514.0,55.8194,55.908,55.8194,55.8883,16514.0
2024-10-23 11:55:00,56.76,56.77,56.74,56.75,10488.0,55.908,55.9179,55.8883,55.8982,10488.0
2024-10-23 12:00:00,56.73,56.77,56.73,56.77,4158.0,55.8785,55.9179,55.8785,55.9179,4158.0
2024-10-23 12:05:00,56.78,56.78,56.71,56.73,11377.0,55.9277,55.9277,55.8588,55.8785,11377.0
2024-10-23 12:10:00,56.72,56.73,56.7,56.73,11998.0,55.8686,55.8785,55.8489,55.8785,11998.0
2024-10-23 12:15:00,56.73,56.76,56.69,56.76,12329.0,55.8785,55.908,55.8391,55.908,12329.0
2024-10-23 12:20:00,56.76,56.76,56.73,56.74,5985.0,55.908,55.908,55.8785,55.8883,5985.0
2024-10-23 12:25:00,56.75,56.77,56.74,56.77,4517.0,55.8982,55.9179,55.8883,55.9179,4517.0
2024-10-23 12:30:00,56.76,56.78,56.75,56.76,4217.0,55.908,55.9277,55.8982,55.908,4217.0
2024-10-23 12:35:00,56.77,56.79,56.76,56.79,6609.0,55.9179,55.9376,55.908,55.9376,6609.0
2024-10-23 12:40:00,56.79,56.83,56.79,56.82,12423.0,55.9376,55.977,55.9376,55.9671,12423.0
2024-10-23 12:45:00,56.83,56.87,56.81,56.87,14242.0,55.977,56.0164,55.9573,56.0164,14242.0
2024-10-23 12:50:00,56.87,56.96,56.87,56.96,22848.0,56.0164,56.105,56.0164,56.105,22848.0
2024-10-23 12:55:00,56.96,56.99,56.92,56.93,24481.0,56.105,56.1346,56.0656,56.0755,24481.0
2024-10-23 13:00:00,56.93,56.98,56.93,56.98,20714.0,56.0755,56.1247,56.0755,56.1247,20714.0
2024-10-23 13:05:00,56.97,56.98,56.87,56.91,67831.0,56.1149,56.1247,56.0164,56.0558,67831.0
2024-10-23 13:10:00,56.9,56.98,56.9,56.97,30412.0,56.0459,56.1247,56.0459,56.1149,30412.0
2024-10-23 13:15:00,56.98,56.99,56.91,56.94,46009.0,56.1247,56.1346,56.0558,56.0853,46009.0
2024-10-23 13:20:00,56.94,56.95,56.89,56.92,27732.0,56.0853,56.0952,56.0361,56.0656,27732.0
2024-10-23 13:25:00,56.92,56.94,56.91,56.93,21309.0,56.0656,56.0853,56.0558,56.0755,21309.0
2024-10-23 13:30:00,56.93,56.96,56.92,56.95,17998.0,56.0755,56.105,56.0656,56.0952,17998.0
2024-10-23 13:35:00,56.96,57.01,56.96,57.0,19839.0,56.105,56.1543,56.105,56.1444,19839.0
2024-10-23 13:40:00,57.0,57.03,56.98,57.02,33894.0,56.1444,56.174,56.1247,56.1641,33894.0
2024-10-23 13:45:00,57.01,57.05,57.0,57.04,9695.0,56.1543,56.1937,56.1444,56.1838,9695.0
2024-10-23 13:50:00,57.04,57.19,57.04,57.19,27659.0,56.1838,56.3316,56.1838,56.3316,27659.0
2024-10-23 13:55:00,57.19,57.2,57.15,57.16,19054.0,56.3316,56.3414,56.2922,56.302,19054.0
2024-10-23 14:00:00,57.15,57.19,57.11,57.13,25127.0,56.2922,56.3316,56.2528,56.2725,25127.0
2024-10-23 14:05:00,57.13,57.17,57.11,57.16,25398.0,56.2725,56.3119,56.2528,56.302,25398.0
2024-10-23 14:10:00,57.16,57.17,57.15,57.16,22740.0,56.302,56.3119,56.2922,56.302,22740.0
2024-10-23 14:15:00,57.16,57.18,57.14,57.16,46392.0,56.302,56.3217,56.2823,56.302,46392.0
2024-10-23 14:20:00,57.17,57.21,57.16,57.19,20343.0,56.3119,56.3513,56.302,56.3316,20343.0
2024-10-23 14:25:00,57.2,57.31,57.19,57.28,23057.0,56.3414,56.4498,56.3316,56.4202,23057.0
2024-10-23 14:30:00,57.28,57.33,57.27,57.3,12370.0,56.4202,56.4695,56.4104,56.4399,12370.0
2024-10-23 14:35:00,57.3,57.4,57.28,57.4,19929.0,56.4399,56.5384,56.4202,56.5384,19929.0
2024-10-23 14:40:00,57.4,57.46,57.39,57.45,18793.0,56.5384,56.5975,56.5286,56.5877,18793.0
2024-10-23 14:45:00,57.46,57.51,57.45,57.47,108390.0,56.5975,56.6468,56.5877,56.6074,108390.0
2024-10-23 14:50:00,57.47,57.49,57.44,57.46,46533.0,56.6074,56.6271,56.5778,56.5975,46533.0
2024-10-23 14:55:00,57.46,57.52,57.44,57.52,49392.0,56.5975,56.6566,56.5778,56.6566,49392.0
2024-10-23 15:00:00,57.51,57.52,57.43,57.47,46188.0,56.6468,56.6566,56.568,56.6074,46188.0
2024-10-23 15:05:00,57.47,57.52,57.46,57.51,25103.0,56.6074,56.6566,56.5975,56.6468,25103.0
2024-10-23 15:10:00,57.52,57.55,57.51,57.54,24178.0,56.6566,56.6862,56.6468,56.6763,24178.0
2024-10-23 15:15:00,57.55,57.61,57.54,57.6,23750.0,56.6862,56.7453,56.6763,56.7354,23750.0
2024-10-23 15:20:00,57.61,57.61,57.48,57.53,73174.0,56.7453,56.7453,56.6172,56.6665,73174.0
2024-10-23 15:25:00,57.52,57.52,57.48,57.51,35484.0,56.6566,56.6566,56.6172,56.6468,35484.0
2024-10-23 15:30:00,57.51,57.55,57.49,57.52,28941.0,56.6468,56.6862,56.6271,56.6566,28941.0
2024-10-23 15:35:00,57.52,57.53,57.49,57.51,36731.0,56.6566,56.6665,56.6271,56.6468,36731.0
2024-10-23 15:40:00,57.51,57.64,57.5,57.61,55877.0,56.6468,56.7748,56.6369,56.7453,55877.0
2024-10-23 15:45:00,57.6,57.62,57.59,57.62,52746.0,56.7354,56.7551,56.7256,56.7551,52746.0
2024-10-23 15:50:00,57.61,57.64,57.58,57.62,125966.0,56.7453,56.7748,56.7157,56.7551,125966.0
2024-10-23 15:55:00,57.63,57.71,57.59,57.62,540101.0,56.765,56.8438,56.7256,56.7551,540101.0
2024-10-24 09:30:00,57.57,57.6,57.46,57.59,111041.0,56.7059,56.7354,56.5975,56.7256,111041.0
2024-10-24 09:35:00,57.57,57.69,57.49,57.59,55268.0,56.7059,56.8241,56.6271,56.7256,55268.0
2024-10-24 09:40:00,57.65,57.68,57.54,57.54,50326.0,56.7847,56.8142,56.6763,56.6763,50326.0
2024-10-24 09:45:00,57.54,57.68,57.47,57.65,28871.0,56.6763,56.8142,56.6074,56.7847,28871.0
2024-10-24 09:50:00,57.6,57.61,57.5,57.54,16756.0,56.7354,56.7453,56.6369,56.6763,16756.0
2024-10-24 09:55:00,57.54,57.62,57.5,57.59,21952.0,56.6763,56.7551,56.6369,56.7256,21952.0
2024-10-24 10:00:00,57.59,57.65,57.56,57.6,20453.0,56.7256,56.7847,56.696,56.7354,20453.0
2024-10-24 10:05:00,57.56,57.67,57.56,57.67,19471.0,56.696,56.8044,56.696,56.8044,19471.0
2024-10-24 10:10:00,57.65,57.66,57.58,57.59,11726.0,56.7847,56.7945,56.7157,56.7256,11726.0
2024-10-24 10:15:00,57.6,57.62,57.58,57.62,23874.0,56.7354,56.7551,56.7157,56.7551,23874.0
2024-10-24 10:20:00,57.6,57.67,57.59,57.63,9402.0,56.7354,56.8044,56.7256,56.765,9402.0
2024-10-24 10:25:00,57.63,57.67,57.59,57.64,13549.0,56.765,56.8044,56.7256,56.7748,13549.0
2024-10-24 10:30:00,57.64,57.64,57.58,57.6,13344.0,56.7748,56.7748,56.7157,56.7354,13344.0
2024-10-24 10:35:00,57.59,57.6,57.53,57.55,44417.0,56.7256,56.7354,56.6665,56.6862,44417.0
2024-10-24 10:40:00,57.55,57.57,57.53,57.55,25821.0,56.6862,56.7059,56.6665,56.6862,25821.0
2024-10-24 10:45:00,57.55,57.56,57.46,57.55,43083.0,56.6862,56.696,56.5975,56.6862,43083.0
2024-10-24 10:50:00,57.55,57.57,57.52,57.55,17239.0,56.6862,56.7059,56.6566,56.6862,17239.0
2024-10-24 10:55:00,57.55,57.56,57.43,57.44,29842.0,56.6862,56.696,56.568,56.5778,29842.0
2024-10-24 11:00:00,57.43,57.43,57.31,57.35,24537.0,56.568,56.568,56.4498,56.4892,24537.0
2024-10-24 11:05:00,57.34,57.34,57.18,57.19,14564.0,56.4793,56.4793,56.3217,56.3316,14564.0
2024-10-24 11:10:00,57.19,57.23,57.08,57.09,17129.0,56.3316,56.371,56.2232,56.2331,17129.0
2024-10-24 11:15:00,57.08,57.12,57.06,57.1,11432.0,56.2232,56.2626,56.2035,56.2429,11432.0
2024-10-24 11:20:00,57.11,57.42,57.1,57.26,200745.0,56.2528,56.5581,56.2429,56.4005,200745.0
2024-10-24 11:25:00,57.27,57.32,57.24,57.25,32170.0,56.4104,56.4596,56.3808,56.3907,32170.0
2024-10-24 11:30:00,57.25,57.26,57.2,57.2,24058.0,56.3907,56.4005,56.3414,56.3414,24058.0
2024-10-24 11:35:00,57.21,57.32,57.2,57.25,15886.0,56.3513,56.4596,56.3414,56.3907,15886.0
2024-10-24 11:40:00,57.26,57.27,57.22,57.23,9998.0,56.4005,56.4104,56.3611,56.371,9998.0
2024-10-24 11:45:00,57.23,57.23,57.17,57.21,18845.0,56.371,56.371,56.3119,56.3513,18845.0
2024-10-24 11:50:00,57.21,57.21,57.16,57.19,6863.0,56.3513,56.3513,56.302,56.3316,6863.0
2024-10-24 11:55:00,57.2,57.24,57.18,57.18,14462.0,56.3414,56.3808,56.3217,56.3217,14462.0
2024-10-24 12:00:00,57.19,57.21,57.14,57.16,26974.0,56.3316,56.3513,56.2823,56.302,26974.0
2024-10-24 12:05:00,57.16,57.19,57.14,57.17,11017.0,56.302,56.3316,56.2823,56.3119,11017.0
2024-10-24 12:10:00,57.16,57.16,57.01,57.05,58628.0,56.302,56.302,56.1543,56.1937,58628.0
2024-10-24 12:15:00,57.05,57.06,56.97,57.0,29958.0,56.1937,56.2035,56.1149,56.1444,29958.0
2024-10-24 12:20:00,57.0,57.03,56.93,56.94,13285.0,56.1444,56.174,56.0755,56.0853,13285.0
2024-10-24 12:25:00,56.94,57.03,56.92,57.03,13163.0,56.0853,56.174,56.0656,56.174,13163.0
2024-10-24 12:30:00,57.04,57.08,57.0,57.08,10578.0,56.1838,56.2232,56.1444,56.2232,10578.0
2024-10-24 12:35:00,57.1,57.11,57.06,57.1,8476.0,56.2429,56.2528,56.2035,56.2429,8476.0
2024-10-24 12:40:00,57.1,57.12,57.07,57.09,14022.0,56.2429,56.2626,56.2134,56.2331,14022.0
2024-10-24 12:45:00,57.1,57.14,57.09,57.12,10372.0,56.2429,56.2823,56.2331,56.2626,10372.0
2024-10-24 12:50:00,57.12,57.14,57.05,57.1,38374.0,56.2626,56.2823,56.1937,56.2429,38374.0
2024-10-24 12:55:00,57.1,57.21,57.1,57.2,10354.0,56.2429,56.3513,56.2429,56.3414,10354.0
2024-10-24 13:00:00,57.2,57.21,57.15,57.17,6302.0,56.3414,56.3513,56.2922,56.3119,6302.0
2024-10-24 13:05:00,57.16,57.16,57.05,57.05,6297.0,56.302,56.302,56.1937,56.1937,6297.0
2024-10-24 13:10:00,57.05,57.09,57.05,57.08,12884.0,56.1937,56.2331,56.1937,56.2232,12884.0
2024-10-24 13:15:00,57.06,57.11,57.06,57.11,12595.0,56.2035,56.2528,56.2035,56.2528,12595.0
2024-10-24 13:20:00,57.12,57.15,57.11,57.15,6494.0,56.2626,56.2922,56.2528,56.2922,6494.0
2024-10-24 13:25:00,57.15,57.15,57.11,57.12,4780.0,56.2922,56.2922,56.2528,56.2626,4780.0
2024-10-24 13:30:00,57.12,57.12,57.07,57.08,6566.0,56.2626,56.2626,56.2134,56.2232,6566.0
2024-10-24 13:35:00,57.08,57.09,57.04,57.04,9726.0,56.2232,56.2331,56.1838,56.1838,9726.0
2024-10-24 13:40:00,57.05,57.05,56.96,56.96,20289.0,56.1937,56.1937,56.105,56.105,20289.0
2024-10-24 13:45:00,56.96,56.97,56.88,56.91,12567.0,56.105,56.1149,56.0262,56.0558,12567.0
2024-10-24 13:50:00,56.91,56.91,56.85,56.85,6431.0,56.0558,56.0558,55.9967,55.9967,6431.0
2024-10-24 13:55:00,56.84,56.85,56.82,56.82,8417.0,55.9868,55.9967,55.9671,55.9671,8417.0
2024-10-24 14:00:00,56.82,56.82,56.77,56.78,9260.0,55.9671,55.9671,55.9179,55.9277,9260.0
2024-10-24 14:05:00,56.77,56.81,56.72,56.74,19475.0,55.9179,55.9573,55.8686,55.8883,19475.0
2024-10-24 14:10:00,56.74,56.74,56.67,56.72,18248.0,55.8883,55.8883,55.8194,55.8686,18248.0
2024-10-24 14:15:00,56.72,56.72,56.69,56.72,15168.0,55.8686,55.8686,55.8391,55.8686,15168.0
2024-10-24 14:20:00,56.71,56.77,56.7,56.75,46740.0,55.8588,55.9179,55.8489,55.8982,46740.0
2024-10-24 14:25:00,56.75,56.77,56.73,56.76,8280.0,55.8982,55.9179,55.8785,55.908,8280.0
2024-10-24 14:30:00,56.75,56.75,56.69,56.72,12456.0,55.8982,55.8982,55.8391,55.8686,12456.0
2024-10-24 14:35:00,56.74,56.76,56.72,56.73,7886.0,55.8883,55.908,55.8686,55.8785,7886.0
2024-10-24 14:40:00,56.73,56.77,56.71,56.77,11059.0,55.8785,55.9179,55.8588,55.9179,11059.0
2024-10-24 14:45:00,56.77,56.79,56.77,56.78,8977.0,55.9179,55.9376,55.9179,55.9277,8977.0
2024-10-24 14:50:00,56.78,56.81,56.78,56.8,9147.0,55.9277,55.9573,55.9277,55.9474,9147.0
2024-10-24 14:55:00,56.8,56.81,56.77,56.81,9943.0,55.9474,55.9573,55.9179,55.9573,9943.0
2024-10-24 15:00:00,56.8,56.8,56.76,56.77,11100.0,55.9474,55.9474,55.908,55.9179,11100.0
2024-10-24 15:05:00,56.77,56.85,56.72,56.84,21161.0,55.9179,55.9967,55.8686,55.9868,21161.0
2024-10-24 15:10:00,56.84,56.95,56.84,56.93,40914.0,55.9868,56.0952,55.9868,56.0755,40914.0
2024-10-24 15:15:00,56.92,56.97,56.91,56.94,97660.0,56.0656,56.1149,56.0558,56.0853,97660.0
2024-10-24 15:20:00,56.93,56.94,56.88,56.91,16655.0,56.0755,56.0853,56.0262,56.0558,16655.0
2024-10-24 15:25:00,56.91,56.99,56.9,56.98,23275.0,56.0558,56.1346,56.0459,56.1247,23275.0
2024-10-24 15:30:00,56.99,57.0,56.87,56.89,52163.0,56.1346,56.1444,56.0164,56.0361,52163.0
2024-10-24 15:35:00,56.89,56.91,56.85,56.87,21602.0,56.0361,56.0558,55.9967,56.0164,21602.0
2024-10-24 15:40:00,56.87,56.9,56.82,56.84,33086.0,56.0164,56.0459,55.9671,55.9868,33086.0
2024-10-24 15:45:00,56.84,56.84,56.73,56.75,45675.0,55.9868,55.9868,55.8785,55.8982,45675.0
2024-10-24 15:50:00,56.74,56.83,56.73,56.82,119908.0,55.8883,55.977,55.8785,55.9671,119908.0
2024-10-24 15:55:00,56.81,56.82,56.66,56.69,310016.0,55.9573,55.9671,55.8095,55.8391,310016.0
2024-10-25 09:30:00,57.6,58.28,57.46,57.96,165281.0,56.7354,57.4052,56.5975,57.09,165281.0
2024-10-25 09:35:00,57.97,58.02,57.33,57.35,64266.0,57.0999,57.1491,56.4695,56.4892,64266.0
2024-10-25 09:40:00,57.37,57.54,57.35,57.54,52499.0,56.5089,56.6763,56.4892,56.6763,52499.0
2024-10-25 09:45:00,57.53,57.72,57.5,57.5,66535.0,56.6665,56.8536,56.6369,56.6369,66535.0
2024-10-25 09:50:00,57.5,57.67,57.48,57.54,35313.0,56.6369,56.8044,56.6172,56.6763,35313.0
2024-10-25 09:55:00,57.55,57.57,57.41,57.55,50784.0,56.6862,56.7059,56.5483,56.6862,50784.0
2024-10-25 10:00:00,57.57,57.68,57.57,57.61,31970.0,56.7059,56.8142,56.7059,56.7453,31970.0
2024-10-25 10:05:00,57.63,57.76,57.61,57.68,41543.0,56.765,56.893,56.7453,56.8142,41543.0
2024-10-25 10:10:00,57.67,57.76,57.59,57.74,32122.0,56.8044,56.893,56.7256,56.8733,32122.0
2024-10-25 10:15:00,57.75,57.88,57.75,57.86,29684.0,56.8832,57.0112,56.8832,56.9915,29684.0
2024-10-25 10:20:00,57.86,57.86,57.75,57.78,17924.0,56.9915,56.9915,56.8832,56.9127,17924.0
2024-10-25 10:25:00,57.78,57.85,57.78,57.85,28098.0,56.9127,56.9817,56.9127,56.9817,28098.0
2024-10-25 10:30:00,57.86,57.98,57.83,57.95,37030.0,56.9915,57.1097,56.962,57.0802,37030.0
2024-10-25 10:35:00,57.94,57.94,57.87,57.89,18747.0,57.0703,57.0703,57.0014,57.0211,18747.0
2024-10-25 10:40:00,57.9,57.95,57.74,57.9,74933.0,57.0309,57.0802,56.8733,57.0309,74933.0
2024-10-25 10:45:00,57.9,57.9,57.79,57.87,24031.0,57.0309,57.0309,56.9226,57.0014,24031.0
2024-10-25 10:50:00,57.88,57.88,57.8,57.88,26959.0,57.0112,57.0112,56.9324,57.0112,26959.0
2024-10-25 10:55:00,57.88,57.92,57.87,57.92,27594.0,57.0112,57.0506,57.0014,57.0506,27594.0
2024-10-25 11:00:00,57.94,57.96,57.89,57.91,24439.0,57.0703,57.09,57.0211,57.0408,24439.0
2024-10-25 11:05:00,57.9,57.93,57.8,57.82,31387.0,57.0309,57.0605,56.9324,56.9521,31387.0
2024-10-25 11:10:00,57.83,57.91,57.82,57.88,48142.0,56.962,57.0408,56.9521,57.0112,48142.0
2024-10-25 11:15:00,57.89,57.93,57.78,57.84,40505.0,57.0211,57.0605,56.9127,56.9718,40505.0
2024-10-25 11:20:00,57.82,57.92,57.82,57.88,34628.0,56.9521,57.0506,56.9521,57.0112,34628.0
2024-10-25 11:25:00,57.88,57.93,57.85,57.93,31744.0,57.0112,57.0605,56.9817,57.0605,31744.0
2024-10-25 11:30:00,57.92,57.94,57.77,57.77,25972.0,57.0506,57.0703,56.9029,56.9029,25972.0
2024-10-25 11:35:00,57.78,57.82,57.72,57.82,30787.0,56.9127,56.9521,56.8536,56.9521,30787.0
2024-10-25 11:40:00,57.83,57.85,57.73,57.84,25870.0,56.962,56.9817,56.8635,56.9718,25870.0
2024-10-25 11:45:00,57.85,57.86,57.77,57.82,21399.0,56.9817,56.9915,56.9029,56.9521,21399.0
2024-10-25 11:50:00,57.82,57.83,57.72,57.79,29569.0,56.9521,56.962,56.8536,56.9226,29569.0
2024-10-25 11:55:00,57.78,57.88,57.77,57.85,16237.0,56.9127,57.0112,56.9029,56.9817,16237.0
2024-10-25 12:00:00,57.85,57.9,57.84,57.85,22776.0,56.9817,57.0309,56.9718,56.9817,22776.0
2024-10-25 12:05:00,57.85,57.9,57.82,57.82,20239.0,56.9817,57.0309,56.9521,56.9521,20239.0
2024-10-25 12:10:00,57.83,57.91,57.83,57.9,22737.0,56.962,57.0408,56.962,57.0309,22737.0
2024-10-25 12:15:00,57.91,57.92,57.85,57.88,30543.0,57.0408,57.0506,56.9817,57.0112,30543.0
2024-10-25 12:20:00,57.88,57.92,57.87,57.91,29559.0,57.0112,57.0506,57.0014,57.0408,29559.0
2024-10-25 12:25:00,57.92,57.93,57.86,57.9,27880.0,57.0506,57.0605,56.9915,57.0309,27880.0
2024-10-25 12:30:00,57.91,57.93,57.84,57.85,13970.0,57.0408,57.0605,56.9718,56.9817,13970.0
2024-10-25 12:35:00,57.84,57.86,57.76,57.76,26078.0,56.9718,56.9915,56.893,56.893,26078.0
2024-10-25 12:40:00,57.78,57.87,57.75,57.82,34160.0,56.9127,57.0014,56.8832,56.9521,34160.0
2024-10-25 12:45:00,57.81,57.81,57.73,57.78,13109.0,56.9423,56.9423,56.8635,56.9127,13109.0
2024-10-25 12:50:00,57.78,57.78,57.68,57.7,16010.0,56.9127,56.9127,56.8142,56.8339,16010.0
2024-10-25 12:55:00,57.68,57.71,57.67,57.7,13944.0,56.8142,56.8438,56.8044,56.8339,13944.0
2024-10-25 13:00:00,57.71,57.73,57.65,57.73,14002.0,56.8438,56.8635,56.7847,56.8635,14002.0
2024-10-25 13:05:00,57.73,57.76,57.71,57.76,18350.0,56.8635,56.893,56.8438,56.893,18350.0
2024-10-25 13:10:00,57.75,57.75,57.68,57.71,16436.0,56.8832,56.8832,56.8142,56.8438,16436.0
2024-10-25 13:15:00,57.71,57.71,57.64,57.65,29525.0,56.8438,56.8438,56.7748,56.7847,29525.0
2024-10-25 13:20:00,57.65,57.65,57.56,57.63,30164.0,56.7847,56.7847,56.696,56.765,30164.0
2024-10-25 13:25:00,57.63,57.71,57.62,57.68,23354.0,56.765,56.8438,56.7551,56.8142,23354.0
2024-10-25 13:30:00,57.68,57.69,57.64,57.67,26800.0,56.8142,56.8241,56.7748,56.8044,26800.0
2024-10-25 13:35:00,57.68,57.68,57.61,57.65,14046.0,56.8142,56.8142,56.7453,56.7847,14046.0
2024-10-25 13:40:00,57.65,57.65,57.53,57.55,15454.0,56.7847,56.7847,56.6665,56.6862,15454.0
2024-10-25 13:45:00,57.55,57.62,57.5,57.62,18667.0,56.6862,56.7551,56.6369,56.7551,18667.0
2024-10-25 13:50:00,57.61,57.66,57.61,57.66,15610.0,56.7453,56.7945,56.7453,56.7945,15610.0
2024-10-25 13:55:00,57.66,57.68,57.63,57.64,29043.0,56.7945,56.8142,56.765,56.7748,29043.0
2024-10-25 14:00:00,57.65,57.72,57.64,57.72,30707.0,56.7847,56.8536,56.7748,56.8536,30707.0
2024-10-25 14:05:00,57.7,57.7,57.6,57.63,27112.0,56.8339,56.8339,56.7354,56.765,27112.0
2024-10-25 14:10:00,57.63,57.63,57.57,57.62,22909.0,56.765,56.765,56.7059,56.7551,22909.0
2024-10-25 14:15:00,57.61,57.7,57.61,57.67,27852.0,56.7453,56.8339,56.7453,56.8044,27852.0
2024-10-25 14:20:00,57.68,57.71,57.63,57.64,22876.0,56.8142,56.8438,56.765,56.7748,22876.0
2024-10-25 14:25:00,57.64,57.72,57.63,57.71,18999.0,56.7748,56.8536,56.765,56.8438,18999.0
2024-10-25 14:30:00,57.71,57.72,57.69,57.72,17253.0,56.8438,56.8536,56.8241,56.8536,17253.0
2024-10-25 14:35:00,57.72,57.72,57.64,57.66,20431.0,56.8536,56.8536,56.7748,56.7945,20431.0
2024-10-25 14:40:00,57.65,57.67,57.55,57.56,34585.0,56.7847,56.8044,56.6862,56.696,34585.0
2024-10-25 14:45:00,57.55,57.6,57.53,57.6,35210.0,56.6862,56.7354,56.6665,56.7354,35210.0
2024-10-25 14:50:00,57.6,57.62,57.5,57.51,26454.0,56.7354,56.7551,56.6369,56.6468,26454.0
2024-10-25 14:55:00,57.52,57.6,57.51,57.58,20426.0,56.6566,56.7354,56.6468,56.7157,20426.0
2024-10-25 15:00:00,57.58,57.6,57.53,57.53,24262.0,56.7157,56.7354,56.6665,56.6665,24262.0
2024-10-25 15:05:00,57.52,57.57,57.48,57.5,29638.0,56.6566,56.7059,56.6172,56.6369,29638.0
2024-10-25 15:10:00,57.51,57.54,57.47,57.48,25889.0,56.6468,56.6763,56.6074,56.6172,25889.0
2024-10-25 15:15:00,57.48,57.53,57.46,57.48,23701.0,56.6172,56.6665,56.5975,56.6172,23701.0
2024-10-25 15:20:00,57.48,57.53,57.44,57.48,28799.0,56.6172,56.6665,56.5778,56.6172,28799.0
2024-10-25 15:25:00,57.48,57.55,57.45,57.51,126674.0,56.6172,56.6862,56.5877,56.6468,126674.0
2024-10-25 15:30:00,57.51,57.55,57.48,57.5,21627.0,56.6468,56.6862,56.6172,56.6369,21627.0
2024-10-25 15:35:00,57.49,57.54,57.46,57.51,24765.0,56.6271,56.6763,56.5975,56.6468,24765.0
2024-10-25 15:40:00,57.51,57.55,57.45,57.46,57727.0,56.6468,56.6862,56.5877,56.5975,57727.0
2024-10-25 15:45:00,57.45,57.45,57.36,57.39,57358.0,56.5877,56.5877,56.499,56.5286,57358.0
2024-10-25 15:50:00,57.39,57.39,57.29,57.3,99744.0,56.5286,56.5286,56.4301,56.4399,99744.0
2024-10-25 15:55:00,57.3,57.41,57.28,57.36,216924.0,56.4399,56.5483,56.4202,56.499,216924.0
2024-10-28 09:30:00,57.35,57.56,57.34,57.42,60404.0,56.4892,56.696,56.4793,56.5581,60404.0
2024-10-28 09:35:00,57.41,57.41,57.26,57.36,9081.0,56.5483,56.5483,56.4005,56.499,9081.0
2024-10-28 09:40:00,57.37,57.5,57.37,57.45,4624.0,56.5089,56.6369,56.5089,56.5877,4624.0
2024-10-28 09:45:00,57.47,57.5,57.37,57.48,5233.0,56.6074,56.6369,56.5089,56.6172,5233.0
2024-10-28 09:50:00,57.48,57.5,57.39,57.4,6840.0,56.6172,56.6369,56.5286,56.5384,6840.0
2024-10-28 09:55:00,57.39,57.41,57.35,57.37,7035.0,56.5286,56.5483,56.4892,56.5089,7035.0
2024-10-28 10:00:00,57.36,57.36,57.18,57.19,16384.0,56.499,56.499,56.3217,56.3316,16384.0
2024-10-28 10:05:00,57.2,57.27,57.16,57.21,11855.0,56.3414,56.4104,56.302,56.3513,11855.0
2024-10-28 10:10:00,57.21,57.24,57.15,57.16,10278.0,56.3513,56.3808,56.2922,56.302,10278.0
2024-10-28 10:15:00,57.17,57.2,57.07,57.19,21523.0,56.3119,56.3414,56.2134,56.3316,21523.0
2024-10-28 10:20:00,57.18,57.3,57.15,57.29,9555.0,56.3217,56.4399,56.2922,56.4301,9555.0
2024-10-28 10:25:00,57.28,57.32,57.26,57.28,9888.0,56.4202,56.4596,56.4005,56.4202,9888.0
2024-10-28 10:30:00,57.28,57.31,57.24,57.31,9745.0,56.4202,56.4498,56.3808,56.4498,9745.0
2024-10-28 10:35:00,57.32,57.35,57.25,57.32,20076.0,56.4596,56.4892,56.3907,56.4596,20076.0
2024-10-28 10:40:00,57.33,57.33,57.24,57.28,15798.0,56.4695,56.4695,56.3808,56.4202,15798.0
2024-10-28 10:45:00,57.28,57.32,57.24,57.25,6864.0,56.4202,56.4596,56.3808,56.3907,6864.0
2024-10-28 10:50:00,57.25,57.3,57.24,57.26,10319.0,56.3907,56.4399,56.3808,56.4005,10319.0
2024-10-28 10:55:00,57.27,57.4,57.24,57.4,65113.0,56.4104,56.5384,56.3808,56.5384,65113.0
2024-10-28 11:00:00,57.41,57.52,57.37,57.49,25969.0,56.5483,56.6566,56.5089,56.6271,25969.0
2024-10-28 11:05:00,57.47,57.58,57.47,57.51,23255.0,56.6074,56.7157,56.6074,56.6468,23255.0
2024-10-28 11:10:00,57.48,57.54,57.48,57.51,42500.0,56.6172,56.6763,56.6172,56.6468,42500.0
2024-10-28 11:15:00,57.49,57.55,57.49,57.52,12249.0,56.6271,56.6862,56.6271,56.6566,12249.0
2024-10-28 11:20:00,57.54,57.59,57.45,57.45,13218.0,56.6763,56.7256,56.5877,56.5877,13218.0
2024-10-28 11:25:00,57.45,57.49,57.43,57.44,9843.0,56.5877,56.6271,56.568,56.5778,9843.0
2024-10-28 11:30:00,57.44,57.46,57.39,57.4,10118.0,56.5778,56.5975,56.5286,56.5384,10118.0
2024-10-28 11:35:00,57.39,57.4,57.34,57.37,10855.0,56.5286,56.5384,56.4793,56.5089,10855.0
2024-10-28 11:40:00,57.36,57.36,57.31,57.32,6067.0,56.499,56.499,56.4498,56.4596,6067.0
2024-10-28 11:45:00,57.32,57.33,57.3,57.33,6150.0,56.4596,56.4695,56.4399,56.4695,6150.0
2024-10-28 11:50:00,57.34,57.35,57.31,57.31,10103.0,56.4793,56.4892,56.4498,56.4498,10103.0
2024-10-28 11:55:00,57.32,57.38,57.32,57.36,18203.0,56.4596,56.5187,56.4596,56.499,18203.0
2024-10-28 12:00:00,57.35,57.36,57.27,57.27,16791.0,56.4892,56.499,56.4104,56.4104,16791.0
2024-10-28 12:05:00,57.28,57.33,57.26,57.32,12437.0,56.4202,56.4695,56.4005,56.4596,12437.0
2024-10-28 12:10:00,57.32,57.35,57.31,57.33,6873.0,56.4596,56.4892,56.4498,56.4695,6873.0
2024-10-28 12:15:00,57.33,57.34,57.3,57.34,6193.0,56.4695,56.4793,56.4399,56.4793,6193.0
2024-10-28 12:20:00,57.34,57.36,57.32,57.36,8024.0,56.4793,56.499,56.4596,56.499,8024.0
2024-10-28 12:25:00,57.37,57.37,57.34,57.35,7331.0,56.5089,56.5089,56.4793,56.4892,7331.0
2024-10-28 12:30:00,57.34,57.36,57.32,57.34,10486.0,56.4793,56.499,56.4596,56.4793,10486.0
2024-10-28 12:35:00,57.34,57.35,57.31,57.35,7711.0,56.4793,56.4892,56.4498,56.4892,7711.0
2024-10-28 12:40:00,57.34,57.36,57.33,57.35,3442.0,56.4793,56.499,56.4695,56.4892,3442.0
2024-10-28 12:45:00,57.35,57.35,57.32,57.33,5244.0,56.4892,56.4892,56.4596,56.4695,5244.0
2024-10-28 12:50:00,57.33,57.36,57.31,57.33,14723.0,56.4695,56.499,56.4498,56.4695,14723.0
2024-10-28 12:55:00,57.33,57.36,57.31,57.33,10927.0,56.4695,56.499,56.4498,56.4695,10927.0
2024-10-28 13:00:00,57.32,57.33,57.28,57.29,8486.0,56.4596,56.4695,56.4202,56.4301,8486.0
2024-10-28 13:05:00,57.28,57.32,57.28,57.32,6642.0,56.4202,56.4596,56.4202,56.4596,6642.0
2024-10-28 13:10:00,57.31,57.31,57.27,57.27,8209.0,56.4498,56.4498,56.4104,56.4104,8209.0
2024-10-28 13:15:00,57.27,57.28,57.25,57.25,8291.0,56.4104,56.4202,56.3907,56.3907,8291.0
2024-10-28 13:20:00,57.26,57.28,57.24,57.27,9359.0,56.4005,56.4202,56.3808,56.4104,9359.0
2024-10-28 13:25:00,57.27,57.27,57.26,57.27,2640.0,56.4104,56.4104,56.4005,56.4104,2640.0
2024-10-28 13:30:00,57.27,57.32,57.26,57.32,11040.0,56.4104,56.4596,56.4005,56.4596,11040.0
2024-10-28 13:35:00,57.32,57.32,57.28,57.3,6436.0,56.4596,56.4596,56.4202,56.4399,6436.0
2024-10-28 13:40:00,57.3,57.33,57.28,57.32,10423.0,56.4399,56.4695,56.4202,56.4596,10423.0
2024-10-28 13:45:00,57.34,57.38,57.33,57.35,11315.0,56.4793,56.5187,56.4695,56.4892,11315.0
2024-10-28 13:50:00,57.35,57.41,57.34,57.37,14892.0,56.4892,56.5483,56.4793,56.5089,14892.0
2024-10-28 13:55:00,57.37,57.44,57.35,57.41,9005.0,56.5089,56.5778,56.4892,56.5483,9005.0
2024-10-28 14:00:00,57.4,57.41,57.39,57.41,9144.0,56.5384,56.5483,56.5286,56.5483,9144.0
2024-10-28 14:05:00,57.41,57.46,57.4,57.42,7315.0,56.5483,56.5975,56.5384,56.5581,7315.0
2024-10-28 14:10:00,57.42,57.44,57.41,57.43,6566.0,56.5581,56.5778,56.5483,56.568,6566.0
2024-10-28 14:15:00,57.43,57.44,57.39,57.4,10262.0,56.568,56.5778,56.5286,56.5384,10262.0
2024-10-28 14:20:00,57.4,57.4,57.35,57.36,5387.0,56.5384,56.5384,56.4892,56.499,5387.0
2024-10-28 14:25:00,57.35,57.36,57.32,57.34,7059.0,56.4892,56.499,56.4596,56.4793,7059.0
2024-10-28 14:30:00,57.33,57.34,57.29,57.32,8529.0,56.4695,56.4793,56.4301,56.4596,8529.0
2024-10-28 14:35:00,57.32,57.32,57.26,57.29,7434.0,56.4596,56.4596,56.4005,56.4301,7434.0
2024-10-28 14:40:00,57.3,57.33,57.29,57.32,3929.0,56.4399,56.4695,56.4301,56.4596,3929.0
2024-10-28 14:45:00,57.33,57.36,57.3,57.34,9929.0,56.4695,56.499,56.4399,56.4793,9929.0
2024-10-28 14:50:00,57.35,57.37,57.34,57.37,7761.0,56.4892,56.5089,56.4793,56.5089,7761.0
2024-10-28 14:55:00,57.36,57.37,57.33,57.34,6546.0,56.499,56.5089,56.4695,56.4793,6546.0
2024-10-28 15:00:00,57.33,57.38,57.32,57.37,11395.0,56.4695,56.5187,56.4596,56.5089,11395.0
2024-10-28 15:05:00,57.37,57.4,57.36,57.36,8423.0,56.5089,56.5384,56.499,56.499,8423.0
2024-10-28 15:10:00,57.36,57.38,57.32,57.33,12063.0,56.499,56.5187,56.4596,56.4695,12063.0
2024-10-28 15:15:00,57.33,57.37,57.33,57.37,14562.0,56.4695,56.5089,56.4695,56.5089,14562.0
2024-10-28 15:20:00,57.37,57.37,57.28,57.34,27609.0,56.5089,56.5089,56.4202,56.4793,27609.0
2024-10-28 15:25:00,57.34,57.37,57.33,57.34,13391.0,56.4793,56.5089,56.4695,56.4793,13391.0
2024-10-28 15:30:00,57.33,57.34,57.29,57.32,28070.0,56.4695,56.4793,56.4301,56.4596,28070.0
2024-10-28 15:35:00,57.31,57.33,57.28,57.3,26630.0,56.4498,56.4695,56.4202,56.4399,26630.0
2024-10-28 15:40:00,57.3,57.31,57.25,57.3,51519.0,56.4399,56.4498,56.3907,56.4399,51519.0
2024-10-28 15:45:00,57.31,57.32,57.28,57.3,36422.0,56.4498,56.4596,56.4202,56.4399,36422.0
2024-10-28 15:50:00,57.28,57.3,57.22,57.23,90590.0,56.4202,56.4399,56.3611,56.371,90590.0
2024-10-28 15:55:00,57.24,57.24,57.07,57.11,354767.0,56.3808,56.3808,56.2134,56.2528,354767.0
2024-10-29 09:30:00,56.97,57.25,56.83,56.86,77345.0,56.1149,56.3907,55.977,56.0065,77345.0
2024-10-29 09:35:00,56.86,56.93,56.73,56.89,22894.0,56.0065,56.0755,55.8785,56.0361,22894.0
2024-10-29 09:40:00,56.87,56.91,56.75,56.77,18014.0,56.0164,56.0558,55.8982,55.9179,18014.0
2024-10-29 09:45:00,56.76,56.84,56.67,56.8,16292.0,55.908,55.9868,55.8194,55.9474,16292.0
2024-10-29 09:50:00,56.8,56.88,56.71,56.85,13993.0,55.9474,56.0262,55.8588,55.9967,13993.0
2024-10-29 09:55:00,56.87,56.89,56.77,56.8,6426.0,56.0164,56.0361,55.9179,55.9474,6426.0
2024-10-29 10:00:00,56.79,56.82,56.66,56.67,10836.0,55.9376,55.9671,55.8095,55.8194,10836.0
2024-10-29 10:05:00,56.68,56.71,56.66,56.69,8918.0,55.8292,55.8588,55.8095,55.8391,8918.0
2024-10-29 10:10:00,56.68,56.71,56.65,56.66,61087.0,55.8292,55.8588,55.7997,55.8095,61087.0
2024-10-29 10:15:00,56.67,56.74,56.66,56.73,5952.0,55.8194,55.8883,55.8095,55.8785,5952.0
2024-10-29 10:20:00,56.73,56.79,56.71,56.79,9082.0,55.8785,55.9376,55.8588,55.9376,9082.0
2024-10-29 10:25:00,56.79,56.79,56.68,56.68,11045.0,55.9376,55.9376,55.8292,55.8292,11045.0
2024-10-29 10:30:00,56.69,56.72,56.66,56.7,10772.0,55.8391,55.8686,55.8095,55.8489,10772.0
2024-10-29 10:35:00,56.7,56.71,56.66,56.71,8812.0,55.8489,55.8588,55.8095,55.8588,8812.0
2024-10-29 10:40:00,56.7,56.71,56.67,56.71,13932.0,55.8489,55.8588,55.8194,55.8588,13932.0
2024-10-29 10:45:00,56.7,56.7,56.66,56.67,14094.0,55.8489,55.8489,55.8095,55.8194,14094.0
2024-10-29 10:50:00,56.67,56.69,56.66,56.69,21969.0,55.8194,55.8391,55.8095,55.8391,21969.0
2024-10-29 10:55:00,56.68,56.68,56.58,56.61,50043.0,55.8292,55.8292,55.7307,55.7603,50043.0
2024-10-29 11:00:00,56.6,56.81,56.59,56.8,13887.0,55.7504,55.9573,55.7406,55.9474,13887.0
2024-10-29 11:05:00,56.79,56.81,56.76,56.76,12434.0,55.9376,55.9573,55.908,55.908,12434.0
2024-10-29 11:10:00,56.75,56.75,56.67,56.67,12363.0,55.8982,55.8982,55.8194,55.8194,12363.0
2024-10-29 11:15:00,56.67,56.67,56.52,56.53,10412.0,55.8194,55.8194,55.6716,55.6815,10412.0
2024-10-29 11:20:00,56.52,56.53,56.46,56.47,19978.0,55.6716,55.6815,55.6125,55.6224,19978.0
2024-10-29 11:25:00,56.47,56.57,56.39,56.56,19817.0,55.6224,55.7209,55.5436,55.711,19817.0
2024-10-29 11:30:00,56.57,56.62,56.56,56.62,20391.0,55.7209,55.7701,55.711,55.7701,20391.0
2024-10-29 11:35:00,56.61,56.62,56.58,56.62,5537.0,55.7603,55.7701,55.7307,55.7701,5537.0
2024-10-29 11:40:00,56.63,56.63,56.62,56.62,5196.0,55.78,55.78,55.7701,55.7701,5196.0
2024-10-29 11:45:00,56.62,56.62,56.53,56.55,13229.0,55.7701,55.7701,55.6815,55.7012,13229.0
2024-10-29 11:50:00,56.55,56.57,56.52,56.57,9527.0,55.7012,55.7209,55.6716,55.7209,9527.0
2024-10-29 11:55:00,56.58,56.62,56.56,56.62,11009.0,55.7307,55.7701,55.711,55.7701,11009.0
2024-10-29 12:00:00,56.62,56.67,56.61,56.67,15392.0,55.7701,55.8194,55.7603,55.8194,15392.0
2024-10-29 12:05:00,56.68,56.74,56.67,56.72,9745.0,55.8292,55.8883,55.8194,55.8686,9745.0
2024-10-29 12:10:00,56.73,56.78,56.72,56.76,17880.0,55.8785,55.9277,55.8686,55.908,17880.0
2024-10-29 12:15:00,56.78,56.8,56.75,56.76,7718.0,55.9277,55.9474,55.8982,55.908,7718.0
2024-10-29 12:20:00,56.77,56.78,56.7,56.71,9821.0,55.9179,55.9277,55.8489,55.8588,9821.0
2024-10-29 12:25:00,56.72,56.74,56.68,56.68,4913.0,55.8686,55.8883,55.8292,55.8292,4913.0
2024-10-29 12:30:00,56.68,56.69,56.65,56.68,12106.0,55.8292,55.8391,55.7997,55.8292,12106.0
2024-10-29 12:35:00,56.68,56.7,56.63,56.64,13160.0,55.8292,55.8489,55.78,55.7898,13160.0
2024-10-29 12:40:00,56.64,56.65,56.6,56.61,5128.0,55.7898,55.7997,55.7504,55.7603,5128.0
2024-10-29 12:45:00,56.62,56.63,56.6,56.62,6587.0,55.7701,55.78,55.7504,55.7701,6587.0
2024-10-29 12:50:00,56.62,56.72,56.61,56.71,7215.0,55.7701,55.8686,55.7603,55.8588,7215.0
2024-10-29 12:55:00,56.7,56.71,56.67,56.68,8248.0,55.8489,55.8588,55.8194,55.8292,8248.0
2024-10-29 13:00:00,56.68,56.71,56.67,56.69,6408.0,55.8292,55.8588,55.8194,55.8391,6408.0
2024-10-29 13:05:00,56.69,56.7,56.64,56.66,7445.0,55.8391,55.8489,55.7898,55.8095,7445.0
2024-10-29 13:10:00,56.66,56.67,56.57,56.62,16755.0,55.8095,55.8194,55.7209,55.7701,16755.0
2024-10-29 13:15:00,56.61,56.63,56.57,56.6,8112.0,55.7603,55.78,55.7209,55.7504,8112.0
2024-10-29 13:20:00,56.62,56.62,56.59,56.61,7692.0,55.7701,55.7701,55.7406,55.7603,7692.0
2024-10-29 13:25:00,56.61,56.62,56.55,56.57,14734.0,55.7603,55.7701,55.7012,55.7209,14734.0
2024-10-29 13:30:00,56.57,56.58,56.52,56.53,9018.0,55.7209,55.7307,55.6716,55.6815,9018.0
2024-10-29 13:35:00,56.52,56.52,56.5,56.52,6035.0,55.6716,55.6716,55.6519,55.6716,6035.0
2024-10-29 13:40:00,56.51,56.53,56.48,56.51,10511.0,55.6618,55.6815,55.6322,55.6618,10511.0
2024-10-29 13:45:00,56.52,56.53,56.51,56.53,5666.0,55.6716,55.6815,55.6618,55.6815,5666.0
2024-10-29 13:50:00,56.53,56.56,56.53,56.55,9133.0,55.6815,55.711,55.6815,55.7012,9133.0
2024-10-29 13:55:00,56.55,56.56,56.45,56.46,68542.0,55.7012,55.711,55.6027,55.6125,68542.0
2024-10-29 14:00:00,56.46,56.46,56.37,56.38,21994.0,55.6125,55.6125,55.5239,55.5337,21994.0
2024-10-29 14:05:00,56.39,56.44,56.38,56.43,18660.0,55.5436,55.5928,55.5337,55.583,18660.0
2024-10-29 14:10:00,56.44,56.45,56.39,56.45,17292.0,55.5928,55.6027,55.5436,55.6027,17292.0
2024-10-29 14:15:00,56.45,56.45,56.43,56.45,7904.0,55.6027,55.6027,55.583,55.6027,7904.0
2024-10-29 14:20:00,56.45,56.46,56.42,56.45,13353.0,55.6027,55.6125,55.5731,55.6027,13353.0
2024-10-29 14:25:00,56.46,56.46,56.39,56.42,18945.0,55.6125,55.6125,55.5436,55.5731,18945.0
2024-10-29 14:30:00,56.42,56.54,56.41,56.5,17771.0,55.5731,55.6913,55.5633,55.6519,17771.0
2024-10-29 14:35:00,56.5,56.5,56.46,56.47,10826.0,55.6519,55.6519,55.6125,55.6224,10826.0
2024-10-29 14:40:00,56.47,56.5,56.46,56.48,8519.0,55.6224,55.6519,55.6125,55.6322,8519.0
2024-10-29 14:45:00,56.48,56.51,56.47,56.51,10359.0,55.6322,55.6618,55.6224,55.6618,10359.0
2024-10-29 14:50:00,56.51,56.51,56.46,56.47,9626.0,55.6618,55.6618,55.6125,55.6224,9626.0
2024-10-29 14:55:00,56.48,56.48,56.43,56.43,12211.0,55.6322,55.6322,55.583,55.583,12211.0
2024-10-29 15:00:00,56.44,56.45,56.41,56.41,16120.0,55.5928,55.6027,55.5633,55.5633,16120.0
2024-10-29 15:05:00,56.42,56.42,56.37,56.38,15739.0,55.5731,55.5731,55.5239,55.5337,15739.0
2024-10-29 15:10:00,56.38,56.39,56.35,56.38,23324.0,55.5337,55.5436,55.5042,55.5337,23324.0
2024-10-29 15:15:00,56.38,56.38,56.35,56.36,24561.0,55.5337,55.5337,55.5042,55.514,24561.0
2024-10-29 15:20:00,56.36,56.37,56.35,56.35,19880.0,55.514,55.5239,55.5042,55.5042,19880.0
2024-10-29 15:25:00,56.36,56.39,56.35,56.38,40914.0,55.514,55.5436,55.5042,55.5337,40914.0
2024-10-29 15:30:00,56.38,56.43,56.37,56.37,26022.0,55.5337,55.583,55.5239,55.5239,26022.0
2024-10-29 15:35:00,56.38,56.38,56.35,56.35,37529.0,55.5337,55.5337,55.5042,55.5042,37529.0
2024-10-29 15:40:00,56.36,56.38,56.22,56.23,197241.0,55.514,55.5337,55.3761,55.386,197241.0
2024-10-29 15:45:00,56.23,56.26,56.22,56.23,29455.0,55.386,55.4155,55.3761,55.386,29455.0
2024-10-29 15:50:00,56.22,56.22,56.01,56.03,128576.0,55.3761,55.3761,55.1693,55.189,128576.0
2024-10-29 15:55:00,56.03,56.06,55.97,55.99,443105.0,55.189,55.2185,55.1299,55.1496,443105.0
2024-10-30 09:30:00,55.9,56.02,55.6,55.96,49967.0,55.0609,55.1791,54.7654,55.12,49967.0
2024-10-30 09:35:00,55.96,56.07,55.91,56.07,9253.0,55.12,55.2284,55.0708,55.2284,9253.0
2024-10-30 09:40:00,56.07,56.11,56.01,56.09,11721.0,55.2284,55.2678,55.1693,55.2481,11721.0
2024-10-30 09:45:00,56.09,56.12,55.94,55.96,19564.0,55.2481,55.2776,55.1003,55.12,19564.0
2024-10-30 09:50:00,55.97,55.99,55.88,55.98,8009.0,55.1299,55.1496,55.0412,55.1397,8009.0
2024-10-30 09:55:00,56.0,56.15,55.98,56.1,16232.0,55.1594,55.3072,55.1397,55.2579,16232.0
2024-10-30 10:00:00,56.1,56.12,56.04,56.12,9136.0,55.2579,55.2776,55.1988,55.2776,9136.0
2024-10-30 10:05:00,56.12,56.13,56.03,56.04,6572.0,55.2776,55.2875,55.189,55.1988,6572.0
2024-10-30 10:10:00,56.04,56.04,55.96,55.98,9658.0,55.1988,55.1988,55.12,55.1397,9658.0
2024-10-30 10:15:00,55.98,56.05,55.97,55.98,7408.0,55.1397,55.2087,55.1299,55.1397,7408.0
2024-10-30 10:20:00,55.98,56.01,55.93,55.98,12506.0,55.1397,55.1693,55.0905,55.1397,12506.0
2024-10-30 10:25:00,55.97,56.04,55.97,56.04,7667.0,55.1299,55.1988,55.1299,55.1988,7667.0
2024-10-30 10:30:00,56.03,56.19,56.0,56.19,14573.0,55.189,55.3466,55.1594,55.3466,14573.0
2024-10-30 10:35:00,56.19,56.49,56.18,56.43,63914.0,55.3466,55.6421,55.3367,55.583,63914.0
2024-10-30 10:40:00,56.42,56.48,56.36,56.43,15153.0,55.5731,55.6322,55.514,55.583,15153.0
2024-10-30 10:45:00,56.45,56.47,56.41,56.43,15847.0,55.6027,55.6224,55.5633,55.583,15847.0
2024-10-30 10:50:00,56.44,56.49,56.44,56.45,7225.0,55.5928,55.6421,55.5928,55.6027,7225.0
2024-10-30 10:55:00,56.45,56.46,56.33,56.34,16105.0,55.6027,55.6125,55.4845,55.4943,16105.0
2024-10-30 11:00:00,56.34,56.37,56.29,56.3,7255.0,55.4943,55.5239,55.4451,55.4549,7255.0
2024-10-30 11:05:00,56.3,56.3,56.23,56.28,7224.0,55.4549,55.4549,55.386,55.4352,7224.0
2024-10-30 11:10:00,56.28,56.29,56.24,56.25,6133.0,55.4352,55.4451,55.3958,55.4057,6133.0
2024-10-30 11:15:00,56.24,56.3,56.23,56.28,5733.0,55.3958,55.4549,55.386,55.4352,5733.0
2024-10-30 11:20:00,56.28,56.28,56.24,56.25,3860.0,55.4352,55.4352,55.3958,55.4057,3860.0
2024-10-30 11:25:00,56.25,56.27,56.18,56.19,7298.0,55.4057,55.4254,55.3367,55.3466,7298.0
2024-10-30 11:30:00,56.19,56.21,56.16,56.21,7992.0,55.3466,55.3663,55.317,55.3663,7992.0
2024-10-30 11:35:00,56.21,56.27,56.19,56.25,9105.0,55.3663,55.4254,55.3466,55.4057,9105.0
2024-10-30 11:40:00,56.26,56.28,56.22,56.25,8745.0,55.4155,55.4352,55.3761,55.4057,8745.0
2024-10-30 11:45:00,56.27,56.28,56.23,56.23,6012.0,55.4254,55.4352,55.386,55.386,6012.0
2024-10-30 11:50:00,56.23,56.26,56.21,56.21,8526.0,55.386,55.4155,55.3663,55.3663,8526.0
2024-10-30 11:55:00,56.22,56.24,56.19,56.23,13396.0,55.3761,55.3958,55.3466,55.386,13396.0
2024-10-30 12:00:00,56.23,56.24,56.2,56.21,5833.0,55.386,55.3958,55.3564,55.3663,5833.0
2024-10-30 12:05:00,56.2,56.21,56.19,56.2,6025.0,55.3564,55.3663,55.3466,55.3564,6025.0
2024-10-30 12:10:00,56.2,56.23,56.19,56.22,6039.0,55.3564,55.386,55.3466,55.3761,6039.0
2024-10-30 12:15:00,56.23,56.23,56.17,56.19,9887.0,55.386,55.386,55.3269,55.3466,9887.0
2024-10-30 12:20:00,56.19,56.2,56.16,56.17,4313.0,55.3466,55.3564,55.317,55.3269,4313.0
2024-10-30 12:25:00,56.17,56.21,56.04,56.05,27171.0,55.3269,55.3663,55.1988,55.2087,27171.0
2024-10-30 12:30:00,56.05,56.06,56.02,56.04,23859.0,55.2087,55.2185,55.1791,55.1988,23859.0
2024-10-30 12:35:00,56.04,56.05,55.95,55.95,18331.0,55.1988,55.2087,55.1102,55.1102,18331.0
2024-10-30 12:40:00,55.93,55.96,55.92,55.96,9116.0,55.0905,55.12,55.0806,55.12,9116.0
2024-10-30 12:45:00,55.96,56.04,55.94,55.98,34607.0,55.12,55.1988,55.1003,55.1397,34607.0
2024-10-30 12:50:00,55.99,56.02,55.95,56.0,13551.0,55.1496,55.1791,55.1102,55.1594,13551.0
2024-10-30 12:55:00,56.0,56.0,55.95,55.97,22932.0,55.1594,55.1594,55.1102,55.1299,22932.0
2024-10-30 13:00:00,55.97,55.98,55.95,55.98,8536.0,55.1299,55.1397,55.1102,55.1397,8536.0
2024-10-30 13:05:00,55.98,56.0,55.97,55.98,10205.0,55.1397,55.1594,55.1299,55.1397,10205.0
2024-10-30 13:10:00,55.98,55.98,55.87,55.88,25958.0,55.1397,55.1397,55.0314,55.0412,25958.0
2024-10-30 13:15:00,55.89,55.89,55.84,55.86,19108.0,55.0511,55.0511,55.0018,55.0215,19108.0
2024-10-30 13:20:00,55.87,55.94,55.85,55.89,25809.0,55.0314,55.1003,55.0117,55.0511,25809.0
2024-10-30 13:25:00,55.91,55.93,55.9,55.9,7023.0,55.0708,55.0905,55.0609,55.0609,7023.0
2024-10-30 13:30:00,55.91,55.91,55.85,55.87,18074.0,55.0708,55.0708,55.0117,55.0314,18074.0
2024-10-30 13:35:00,55.88,55.93,55.86,55.93,13768.0,55.0412,55.0905,55.0215,55.0905,13768.0
2024-10-30 13:40:00,55.93,55.93,55.89,55.9,11844.0,55.0905,55.0905,55.0511,55.0609,11844.0
2024-10-30 13:45:00,55.9,55.93,55.88,55.92,16176.0,55.0609,55.0905,55.0412,55.0806,16176.0
2024-10-30 13:50:00,55.92,55.94,55.9,55.94,7375.0,55.0806,55.1003,55.0609,55.1003,7375.0
2024-10-30 13:55:00,55.94,55.95,55.9,55.91,13166.0,55.1003,55.1102,55.0609,55.0708,13166.0
2024-10-30 14:00:00,55.91,55.96,55.9,55.93,8095.0,55.0708,55.12,55.0609,55.0905,8095.0
2024-10-30 14:05:00,55.93,55.97,55.91,55.97,11350.0,55.0905,55.1299,55.0708,55.1299,11350.0
2024-10-30 14:10:00,55.96,56.01,55.95,55.97,9795.0,55.12,55.1693,55.1102,55.1299,9795.0
2024-10-30 14:15:00,55.97,56.01,55.97,55.98,9781.0,55.1299,55.1693,55.1299,55.1397,9781.0
2024-10-30 14:20:00,56.0,56.01,55.95,55.96,18576.0,55.1594,55.1693,55.1102,55.12,18576.0
2024-10-30 14:25:00,55.96,55.98,55.94,55.94,8724.0,55.12,55.1397,55.1003,55.1003,8724.0
2024-10-30 14:30:00,55.95,55.95,55.88,55.89,10667.0,55.1102,55.1102,55.0412,55.0511,10667.0
2024-10-30 14:35:00,55.89,55.92,55.88,55.91,11356.0,55.0511,55.0806,55.0412,55.0708,11356.0
2024-10-30 14:40:00,55.91,55.92,55.86,55.87,8632.0,55.0708,55.0806,55.0215,55.0314,8632.0
2024-10-30 14:45:00,55.87,55.9,55.85,55.9,12244.0,55.0314,55.0609,55.0117,55.0609,12244.0
2024-10-30 14:50:00,55.9,55.92,55.88,55.91,10558.0,55.0609,55.0806,55.0412,55.0708,10558.0
2024-10-30 14:55:00,55.91,55.93,55.88,55.88,11692.0,55.0708,55.0905,55.0412,55.0412,11692.0
2024-10-30 15:00:00,55.89,55.89,55.81,55.83,26625.0,55.0511,55.0511,54.9723,54.992,26625.0
2024-10-30 15:05:00,55.83,55.83,55.71,55.72,17993.0,54.992,54.992,54.8738,54.8836,17993.0
2024-10-30 15:10:00,55.72,55.73,55.67,55.7,31601.0,54.8836,54.8935,54.8344,54.8639,31601.0
2024-10-30 15:15:00,55.7,55.74,55.67,55.73,21091.0,54.8639,54.9033,54.8344,54.8935,21091.0
2024-10-30 15:20:00,55.73,55.82,55.72,55.82,29156.0,54.8935,54.9821,54.8836,54.9821,29156.0
2024-10-30 15:25:00,55.82,55.87,55.81,55.85,20478.0,54.9821,55.0314,54.9723,55.0117,20478.0
2024-10-30 15:30:00,55.85,55.98,55.85,55.96,24218.0,55.0117,55.1397,55.0117,55.12,24218.0
2024-10-30 15:35:00,55.96,55.96,55.87,55.87,18997.0,55.12,55.12,55.0314,55.0314,18997.0
2024-10-30 15:40:00,55.87,55.87,55.78,55.79,27923.0,55.0314,55.0314,54.9427,54.9526,27923.0
2024-10-30 15:45:00,55.8,55.81,55.72,55.72,30323.0,54.9624,54.9723,54.8836,54.8836,30323.0
2024-10-30 15:50:00,55.73,55.78,55.71,55.77,64022.0,54.8935,54.9427,54.8738,54.9329,64022.0
2024-10-30 15:55:00,55.78,55.82,55.65,55.74,253893.0,54.9427,54.9821,54.8147,54.9033,253893.0
2024-10-31 09:30:00,55.89,56.33,55.75,56.27,52175.0,55.0511,55.4845,54.9132,55.4254,52175.0
2024-10-31 09:35:00,56.3,56.49,56.22,56.49,26996.0,55.4549,55.6421,55.3761,55.6421,26996.0
2024-10-31 09:40:00,56.52,56.65,56.52,56.55,29867.0,55.6716,55.7997,55.6716,55.7012,29867.0
2024-10-31 09:45:00,56.54,56.54,56.24,56.27,34054.0,55.6913,55.6913,55.3958,55.4254,34054.0
2024-10-31 09:50:00,56.28,56.36,56.11,56.15,15116.0,55.4352,55.514,55.2678,55.3072,15116.0
2024-10-31 09:55:00,56.15,56.29,56.12,56.23,9587.0,55.3072,55.4451,55.2776,55.386,9587.0
2024-10-31 10:00:00,56.25,56.34,56.1,56.13,11696.0,55.4057,55.4943,55.2579,55.2875,11696.0
2024-10-31 10:05:00,56.1,56.1,55.89,55.98,13923.0,55.2579,55.2579,55.0511,55.1397,13923.0
2024-10-31 10:10:00,55.95,56.02,55.93,55.97,8802.0,55.1102,55.1791,55.0905,55.1299,8802.0
2024-10-31 10:15:00,55.95,55.95,55.84,55.89,10273.0,55.1102,55.1102,55.0018,55.0511,10273.0
2024-10-31 10:20:00,55.88,55.94,55.82,55.87,43329.0,55.0412,55.1003,54.9821,55.0314,43329.0
2024-10-31 10:25:00,55.88,55.93,55.83,55.84,10985.0,55.0412,55.0905,54.992,55.0018,10985.0
2024-10-31 10:30:00,55.84,55.92,55.81,55.85,13641.0,55.0018,55.0806,54.9723,55.0117,13641.0
2024-10-31 10:35:00,55.83,55.84,55.74,55.78,17232.0,54.992,55.0018,54.9033,54.9427,17232.0
2024-10-31 10:40:00,55.78,55.85,55.77,55.77,11634.0,54.9427,55.0117,54.9329,54.9329,11634.0
2024-10-31 10:45:00,55.78,55.81,55.74,55.81,11857.0,54.9427,54.9723,54.9033,54.9723,11857.0
2024-10-31 10:50:00,55.82,55.85,55.8,55.82,13218.0,54.9821,55.0117,54.9624,54.9821,13218.0
2024-10-31 10:55:00,55.81,55.89,55.79,55.86,10193.0,54.9723,55.0511,54.9526,55.0215,10193.0
2024-10-31 11:00:00,55.86,55.86,55.69,55.73,14924.0,55.0215,55.0215,54.8541,54.8935,14924.0
2024-10-31 11:05:00,55.74,56.06,55.73,56.04,39622.0,54.9033,55.2185,54.8935,55.1988,39622.0
2024-10-31 11:10:00,56.05,56.15,56.02,56.12,17860.0,55.2087,55.3072,55.1791,55.2776,17860.0
2024-10-31 11:15:00,56.12,56.14,56.08,56.12,15732.0,55.2776,55.2973,55.2382,55.2776,15732.0
2024-10-31 11:20:00,56.11,56.12,56.03,56.09,12894.0,55.2678,55.2776,55.189,55.2481,12894.0
2024-10-31 11:25:00,56.08,56.11,56.03,56.05,17481.0,55.2382,55.2678,55.189,55.2087,17481.0
2024-10-31 11:30:00,56.05,56.12,56.05,56.1,8960.0,55.2087,55.2776,55.2087,55.2579,8960.0
2024-10-31 11:35:00,56.11,56.14,56.08,56.14,10759.0,55.2678,55.2973,55.2382,55.2973,10759.0
2024-10-31 11:40:00,56.14,56.16,56.1,56.11,9659.0,55.2973,55.317,55.2579,55.2678,9659.0
2024-10-31 11:45:00,56.11,56.17,56.09,56.16,6717.0,55.2678,55.3269,55.2481,55.317,6717.0
2024-10-31 11:50:00,56.15,56.2,56.15,56.19,13066.0,55.3072,55.3564,55.3072,55.3466,13066.0
2024-10-31 11:55:00,56.19,56.22,56.17,56.21,10937.0,55.3466,55.3761,55.3269,55.3663,10937.0
2024-10-31 12:00:00,56.22,56.22,56.12,56.14,5666.0,55.3761,55.3761,55.2776,55.2973,5666.0
2024-10-31 12:05:00,56.14,56.16,56.1,56.14,9611.0,55.2973,55.317,55.2579,55.2973,9611.0
2024-10-31 12:10:00,56.14,56.14,56.06,56.09,9052.0,55.2973,55.2973,55.2185,55.2481,9052.0
2024-10-31 12:15:00,56.09,56.18,56.09,56.12,9250.0,55.2481,55.3367,55.2481,55.2776,9250.0
2024-10-31 12:20:00,56.13,56.13,56.07,56.08,9066.0,55.2875,55.2875,55.2284,55.2382,9066.0
2024-10-31 12:25:00,56.07,56.11,56.05,56.08,6512.0,55.2284,55.2678,55.2087,55.2382,6512.0
2024-10-31 12:30:00,56.07,56.09,56.02,56.03,13908.0,55.2284,55.2481,55.1791,55.189,13908.0
2024-10-31 12:35:00,56.02,56.1,56.01,56.07,10404.0,55.1791,55.2579,55.1693,55.2284,10404.0
2024-10-31 12:40:00,56.08,56.12,56.06,56.06,3503.0,55.2382,55.2776,55.2185,55.2185,3503.0
2024-10-31 12:45:00,56.06,56.1,56.06,56.1,5448.0,55.2185,55.2579,55.2185,55.2579,5448.0
2024-10-31 12:50:00,56.1,56.11,56.08,56.08,6102.0,55.2579,55.2678,55.2382,55.2382,6102.0
2024-10-31 12:55:00,56.08,56.09,56.07,56.08,3852.0,55.2382,55.2481,55.2284,55.2382,3852.0
2024-10-31 13:00:00,56.09,56.1,56.06,56.08,6160.0,55.2481,55.2579,55.2185,55.2382,6160.0
2024-10-31 13:05:00,56.08,56.08,56.02,56.03,5190.0,55.2382,55.2382,55.1791,55.189,5190.0
2024-10-31 13:10:00,56.03,56.07,56.02,56.05,4932.0,55.189,55.2284,55.1791,55.2087,4932.0
2024-10-31 13:15:00,56.06,56.09,56.04,56.08,7780.0,55.2185,55.2481,55.1988,55.2382,7780.0
2024-10-31 13:20:00,56.07,56.09,56.05,56.09,4960.0,55.2284,55.2481,55.2087,55.2481,4960.0
2024-10-31 13:25:00,56.09,56.13,56.09,56.11,10446.0,55.2481,55.2875,55.2481,55.2678,10446.0
2024-10-31 13:30:00,56.11,56.11,55.94,55.97,30633.0,55.2678,55.2678,55.1003,55.1299,30633.0
2024-10-31 13:35:00,55.98,56.0,55.95,55.96,9169.0,55.1397,55.1594,55.1102,55.12,9169.0
2024-10-31 13:40:00,55.96,55.96,55.89,55.91,7837.0,55.12,55.12,55.0511,55.0708,7837.0
2024-10-31 13:45:00,55.91,55.92,55.87,55.9,7930.0,55.0708,55.0806,55.0314,55.0609,7930.0
2024-10-31 13:50:00,55.9,55.91,55.82,55.82,11218.0,55.0609,55.0708,54.9821,54.9821,11218.0
2024-10-31 13:55:00,55.83,55.85,55.78,55.82,84497.0,54.992,55.0117,54.9427,54.9821,84497.0
2024-10-31 14:00:00,55.82,55.84,55.76,55.83,37511.0,54.9821,55.0018,54.923,54.992,37511.0
2024-10-31 14:05:00,55.83,55.98,55.81,55.98,34629.0,54.992,55.1397,54.9723,55.1397,34629.0
2024-10-31 14:10:00,55.98,55.98,55.93,55.95,19770.0,55.1397,55.1397,55.0905,55.1102,19770.0
2024-10-31 14:15:00,55.94,55.99,55.92,55.99,4505.0,55.1003,55.1496,55.0806,55.1496,4505.0
2024-10-31 14:20:00,55.99,56.03,55.98,56.01,9457.0,55.1496,55.189,55.1397,55.1693,9457.0
2024-10-31 14:25:00,56.01,56.02,55.94,55.94,6880.0,55.1693,55.1791,55.1003,55.1003,6880.0
2024-10-31 14:30:00,55.93,55.95,55.84,55.87,27037.0,55.0905,55.1102,55.0018,55.0314,27037.0
2024-10-31 14:35:00,55.89,55.93,55.87,55.91,32652.0,55.0511,55.0905,55.0314,55.0708,32652.0
2024-10-31 14:40:00,55.91,55.91,55.85,55.87,19727.0,55.0708,55.0708,55.0117,55.0314,19727.0
2024-10-31 14:45:00,55.87,55.99,55.86,55.94,14808.0,55.0314,55.1496,55.0215,55.1003,14808.0
2024-10-31 14:50:00,55.94,56.07,55.93,56.07,22394.0,55.1003,55.2284,55.0905,55.2284,22394.0
2024-10-31 14:55:00,56.07,56.1,56.05,56.09,18544.0,55.2284,55.2579,55.2087,55.2481,18544.0
2024-10-31 15:00:00,56.1,56.14,56.07,56.08,14920.0,55.2579,55.2973,55.2284,55.2382,14920.0
2024-10-31 15:05:00,56.07,56.09,56.05,56.08,10446.0,55.2284,55.2481,55.2087,55.2382,10446.0
2024-10-31 15:10:00,56.08,56.08,56.02,56.04,20029.0,55.2382,55.2382,55.1791,55.1988,20029.0
2024-10-31 15:15:00,56.04,56.04,55.96,55.98,10754.0,55.1988,55.1988,55.12,55.1397,10754.0
2024-10-31 15:20:00,55.98,56.03,55.96,56.02,10925.0,55.1397,55.189,55.12,55.1791,10925.0
2024-10-31 15:25:00,56.02,56.06,56.02,56.04,13369.0,55.1791,55.2185,55.1791,55.1988,13369.0
2024-10-31 15:30:00,56.04,56.04,55.97,56.0,21707.0,55.1988,55.1988,55.1299,55.1594,21707.0
2024-10-31 15:35:00,55.99,56.0,55.95,55.97,23717.0,55.1496,55.1594,55.1102,55.1299,23717.0
2024-10-31 15:40:00,55.96,56.0,55.88,55.97,25939.0,55.12,55.1594,55.0412,55.1299,25939.0
2024-10-31 15:45:00,55.97,56.06,55.96,56.05,18955.0,55.1299,55.2185,55.12,55.2087,18955.0
2024-10-31 15:50:00,56.06,56.06,55.96,55.98,67035.0,55.2185,55.2185,55.12,55.1397,67035.0
2024-10-31 15:55:00,55.98,56.0,55.73,55.77,264215.0,55.1397,55.1594,54.8935,54.9329,264215.0
2024-11-01 09:30:00,56.32,56.36,56.0,56.28,52044.0,55.4746,55.514,55.1594,55.4352,52044.0
2024-11-01 09:35:00,56.23,56.55,56.23,56.52,14496.0,55.386,55.7012,55.386,55.6716,14496.0
2024-11-01 09:40:00,56.5,56.51,56.31,56.38,15437.0,55.6519,55.6618,55.4648,55.5337,15437.0
2024-11-01 09:45:00,56.36,56.46,56.32,56.33,12386.0,55.514,55.6125,55.4746,55.4845,12386.0
2024-11-01 09:50:00,56.34,56.45,56.34,56.35,10952.0,55.4943,55.6027,55.4943,55.5042,10952.0
2024-11-01 09:55:00,56.32,56.32,56.17,56.19,11027.0,55.4746,55.4746,55.3269,55.3466,11027.0
2024-11-01 10:00:00,56.18,56.35,56.14,56.35,15321.0,55.3367,55.5042,55.2973,55.5042,15321.0
2024-11-01 10:05:00,56.35,56.51,56.35,56.51,11762.0,55.5042,55.6618,55.5042,55.6618,11762.0
2024-11-01 10:10:00,56.51,56.51,56.4,56.4,9255.0,55.6618,55.6618,55.5534,55.5534,9255.0
2024-11-01 10:15:00,56.38,56.44,56.35,56.43,10410.0,55.5337,55.5928,55.5042,55.583,10410.0
2024-11-01 10:20:00,56.44,56.47,56.43,56.47,8830.0,55.5928,55.6224,55.583,55.6224,8830.0
2024-11-01 10:25:00,56.46,56.51,56.44,56.46,12493.0,55.6125,55.6618,55.5928,55.6125,12493.0
2024-11-01 10:30:00,56.47,56.48,56.39,56.41,24254.0,55.6224,55.6322,55.5436,55.5633,24254.0
2024-11-01 10:35:00,56.42,56.49,56.41,56.48,15285.0,55.5731,55.6421,55.5633,55.6322,15285.0
2024-11-01 10:40:00,56.48,56.52,56.42,56.44,14504.0,55.6322,55.6716,55.5731,55.5928,14504.0
2024-11-01 10:45:00,56.44,56.47,56.39,56.46,10381.0,55.5928,55.6224,55.5436,55.6125,10381.0
2024-11-01 10:50:00,56.47,56.56,56.45,56.56,8155.0,55.6224,55.711,55.6027,55.711,8155.0
2024-11-01 10:55:00,56.54,56.58,56.52,56.54,9043.0,55.6913,55.7307,55.6716,55.6913,9043.0
2024-11-01 11:00:00,56.54,56.62,56.52,56.6,6795.0,55.6913,55.7701,55.6716,55.7504,6795.0
2024-11-01 11:05:00,56.6,56.61,56.54,56.58,12667.0,55.7504,55.7603,55.6913,55.7307,12667.0
2024-11-01 11:10:00,56.59,56.66,56.59,56.64,12926.0,55.7406,55.8095,55.7406,55.7898,12926.0
2024-11-01 11:15:00,56.65,56.68,56.61,56.63,12746.0,55.7997,55.8292,55.7603,55.78,12746.0
2024-11-01 11:20:00,56.63,56.63,56.5,56.51,8200.0,55.78,55.78,55.6519,55.6618,8200.0
2024-11-01 11:25:00,56.51,56.51,56.46,56.47,10871.0,55.6618,55.6618,55.6125,55.6224,10871.0
2024-11-01 11:30:00,56.47,56.5,56.42,56.45,13957.0,55.6224,55.6519,55.5731,55.6027,13957.0
2024-11-01 11:35:00,56.45,56.52,56.45,56.5,12530.0,55.6027,55.6716,55.6027,55.6519,12530.0
2024-11-01 11:40:00,56.5,56.54,56.49,56.53,6400.0,55.6519,55.6913,55.6421,55.6815,6400.0
2024-11-01 11:45:00,56.52,56.56,56.51,56.54,11671.0,55.6716,55.711,55.6618,55.6913,11671.0
2024-11-01 11:50:00,56.53,56.57,56.5,56.55,11091.0,55.6815,55.7209,55.6519,55.7012,11091.0
2024-11-01 11:55:00,56.54,56.54,56.51,56.53,7218.0,55.6913,55.6913,55.6618,55.6815,7218.0
2024-11-01 12:00:00,56.53,56.53,56.51,56.53,6278.0,55.6815,55.6815,55.6618,55.6815,6278.0
2024-11-01 12:05:00,56.54,56.55,56.53,56.55,5633.0,55.6913,55.7012,55.6815,55.7012,5633.0
2024-11-01 12:10:00,56.55,56.56,56.52,56.53,17012.0,55.7012,55.711,55.6716,55.6815,17012.0
2024-11-01 12:15:00,56.52,56.53,56.48,56.52,9377.0,55.6716,55.6815,55.6322,55.6716,9377.0
2024-11-01 12:20:00,56.52,56.58,56.5,56.55,9797.0,55.6716,55.7307,55.6519,55.7012,9797.0
2024-11-01 12:25:00,56.55,56.56,56.5,56.51,7895.0,55.7012,55.711,55.6519,55.6618,7895.0
2024-11-01 12:30:00,56.51,56.55,56.5,56.54,5689.0,55.6618,55.7012,55.6519,55.6913,5689.0
2024-11-01 12:35:00,56.54,56.64,56.53,56.63,29073.0,55.6913,55.7898,55.6815,55.78,29073.0
2024-11-01 12:40:00,56.62,56.66,56.53,56.55,23879.0,55.7701,55.8095,55.6815,55.7012,23879.0
2024-11-01 12:45:00,56.55,56.56,56.5,56.51,6641.0,55.7012,55.711,55.6519,55.6618,6641.0
2024-11-01 12:50:00,56.51,56.51,56.49,56.5,8099.0,55.6618,55.6618,55.6421,55.6519,8099.0
2024-11-01 12:55:00,56.5,56.51,56.48,56.51,9925.0,55.6519,55.6618,55.6322,55.6618,9925.0
2024-11-01 13:00:00,56.51,56.56,56.49,56.55,8008.0,55.6618,55.711,55.6421,55.7012,8008.0
2024-11-01 13:05:00,56.56,56.58,56.51,56.53,17974.0,55.711,55.7307,55.6618,55.6815,17974.0
2024-11-01 13:10:00,56.54,56.54,56.47,56.53,12296.0,55.6913,55.6913,55.6224,55.6815,12296.0
2024-11-01 13:15:00,56.53,56.6,56.51,56.58,11701.0,55.6815,55.7504,55.6618,55.7307,11701.0
2024-11-01 13:20:00,56.57,56.64,56.55,56.63,6223.0,55.7209,55.7898,55.7012,55.78,6223.0
2024-11-01 13:25:00,56.62,56.64,56.58,56.58,8645.0,55.7701,55.7898,55.7307,55.7307,8645.0
2024-11-01 13:30:00,56.59,56.59,56.5,56.5,15068.0,55.7406,55.7406,55.6519,55.6519,15068.0
2024-11-01 13:35:00,56.5,56.54,56.48,56.48,14845.0,55.6519,55.6913,55.6322,55.6322,14845.0
2024-11-01 13:40:00,56.47,56.51,56.46,56.47,11957.0,55.6224,55.6618,55.6125,55.6224,11957.0
2024-11-01 13:45:00,56.46,56.5,56.46,56.49,10103.0,55.6125,55.6519,55.6125,55.6421,10103.0
2024-11-01 13:50:00,56.49,56.56,56.49,56.54,7543.0,55.6421,55.711,55.6421,55.6913,7543.0
2024-11-01 13:55:00,56.55,56.57,56.52,56.54,12046.0,55.7012,55.7209,55.6716,55.6913,12046.0
2024-11-01 14:00:00,56.53,56.53,56.45,56.51,14820.0,55.6815,55.6815,55.6027,55.6618,14820.0
2024-11-01 14:05:00,56.51,56.54,56.49,56.51,11865.0,55.6618,55.6913,55.6421,55.6618,11865.0
2024-11-01 14:10:00,56.51,56.51,56.48,56.51,6541.0,55.6618,55.6618,55.6322,55.6618,6541.0
2024-11-01 14:15:00,56.52,56.54,56.47,56.48,24891.0,55.6716,55.6913,55.6224,55.6322,24891.0
2024-11-01 14:20:00,56.48,56.51,56.44,56.51,7328.0,55.6322,55.6618,55.5928,55.6618,7328.0
2024-11-01 14:25:00,56.51,56.51,56.48,56.48,8489.0,55.6618,55.6618,55.6322,55.6322,8489.0
2024-11-01 14:30:00,56.48,56.49,56.45,56.45,6750.0,55.6322,55.6421,55.6027,55.6027,6750.0
2024-11-01 14:35:00,56.46,56.53,56.46,56.52,12334.0,55.6125,55.6815,55.6125,55.6716,12334.0
2024-11-01 14:40:00,56.52,56.53,56.5,56.51,11421.0,55.6716,55.6815,55.6519,55.6618,11421.0
2024-11-01 14:45:00,56.52,56.55,56.51,56.55,7553.0,55.6716,55.7012,55.6618,55.7012,7553.0
2024-11-01 14:50:00,56.55,56.57,56.51,56.51,8436.0,55.7012,55.7209,55.6618,55.6618,8436.0
2024-11-01 14:55:00,56.52,56.58,56.52,56.55,10276.0,55.6716,55.7307,55.6716,55.7012,10276.0
2024-11-01 15:00:00,56.55,56.55,56.5,56.53,6539.0,55.7012,55.7012,55.6519,55.6815,6539.0
2024-11-01 15:05:00,56.53,56.55,56.52,56.55,12943.0,55.6815,55.7012,55.6716,55.7012,12943.0
2024-11-01 15:10:00,56.55,56.55,56.52,56.54,12256.0,55.7012,55.7012,55.6716,55.6913,12256.0
2024-11-01 15:15:00,56.54,56.56,56.51,56.55,17188.0,55.6913,55.711,55.6618,55.7012,17188.0
2024-11-01 15:20:00,56.55,56.61,56.54,56.6,13104.0,55.7012,55.7603,55.6913,55.7504,13104.0
2024-11-01 15:25:00,56.6,56.63,56.56,56.57,19430.0,55.7504,55.78,55.711,55.7209,19430.0
2024-11-01 15:30:00,56.56,56.6,56.55,56.6,18389.0,55.711,55.7504,55.7012,55.7504,18389.0
2024-11-01 15:35:00,56.59,56.59,56.48,56.48,24491.0,55.7406,55.7406,55.6322,55.6322,24491.0
2024-11-01 15:40:00,56.48,56.55,56.47,56.55,41094.0,55.6322,55.7012,55.6224,55.7012,41094.0
2024-11-01 15:45:00,56.55,56.55,56.37,56.43,56295.0,55.7012,55.7012,55.5239,55.583,56295.0
2024-11-01 15:50:00,56.42,56.5,56.39,56.5,97306.0,55.5731,55.6519,55.5436,55.6519,97306.0
2024-11-01 15:55:00,56.49,56.58,56.44,56.58,341394.0,55.6421,55.7307,55.5928,55.7307,341394.0
2024-11-04 09:30:00,56.44,56.58,56.39,56.58,44249.0,55.5928,55.7307,55.5436,55.7307,44249.0
2024-11-04 09:35:00,56.55,56.59,56.43,56.48,16542.0,55.7012,55.7406,55.583,55.6322,16542.0
2024-11-04 09:40:00,56.47,56.57,56.44,56.47,8365.0,55.6224,55.7209,55.5928,55.6224,8365.0
2024-11-04 09:45:00,56.48,56.66,56.42,56.66,8793.0,55.6322,55.8095,55.5731,55.8095,8793.0
2024-11-04 09:50:00,56.65,56.66,56.6,56.64,14343.0,55.7997,55.8095,55.7504,55.7898,14343.0
2024-11-04 09:55:00,56.64,56.79,56.63,56.76,29163.0,55.7898,55.9376,55.78,55.908,29163.0
2024-11-04 10:00:00,56.72,56.72,56.6,56.64,12150.0,55.8686,55.8686,55.7504,55.7898,12150.0
2024-11-04 10:05:00,56.64,56.68,56.6,56.66,7167.0,55.7898,55.8292,55.7504,55.8095,7167.0
2024-11-04 10:10:00,56.66,56.73,56.62,56.63,5154.0,55.8095,55.8785,55.7701,55.78,5154.0
2024-11-04 10:15:00,56.62,56.65,56.49,56.5,9171.0,55.7701,55.7997,55.6421,55.6519,9171.0
2024-11-04 10:20:00,56.5,56.52,56.42,56.47,9152.0,55.6519,55.6716,55.5731,55.6224,9152.0
2024-11-04 10:25:00,56.46,56.49,56.44,56.48,9676.0,55.6125,55.6421,55.5928,55.6322,9676.0
2024-11-04 10:30:00,56.47,56.49,56.41,56.47,23758.0,55.6224,55.6421,55.5633,55.6224,23758.0
2024-11-04 10:35:00,56.47,56.5,56.45,56.48,5528.0,55.6224,55.6519,55.6027,55.6322,5528.0
2024-11-04 10:40:00,56.5,56.51,56.46,56.46,5919.0,55.6519,55.6618,55.6125,55.6125,5919.0
2024-11-04 10:45:00,56.47,56.47,56.42,56.46,9975.0,55.6224,55.6224,55.5731,55.6125,9975.0
2024-11-04 10:50:00,56.46,56.5,56.45,56.49,6850.0,55.6125,55.6519,55.6027,55.6421,6850.0
2024-11-04 10:55:00,56.5,56.51,56.47,56.5,8388.0,55.6519,55.6618,55.6224,55.6519,8388.0
2024-11-04 11:00:00,56.51,56.52,56.37,56.42,47986.0,55.6618,55.6716,55.5239,55.5731,47986.0
2024-11-04 11:05:00,56.43,56.45,56.38,56.42,20834.0,55.583,55.6027,55.5337,55.5731,20834.0
2024-11-04 11:10:00,56.41,56.44,56.34,56.38,22702.0,55.5633,55.5928,55.4943,55.5337,22702.0
2024-11-04 11:15:00,56.38,56.42,56.36,56.37,10900.0,55.5337,55.5731,55.514,55.5239,10900.0
2024-11-04 11:20:00,56.38,56.38,56.29,56.32,10674.0,55.5337,55.5337,55.4451,55.4746,10674.0
2024-11-04 11:25:00,56.33,56.34,56.31,56.31,5636.0,55.4845,55.4943,55.4648,55.4648,5636.0
2024-11-04 11:30:00,56.32,56.32,56.26,56.27,12074.0,55.4746,55.4746,55.4155,55.4254,12074.0
2024-11-04 11:35:00,56.27,56.27,56.23,56.25,6319.0,55.4254,55.4254,55.386,55.4057,6319.0
2024-11-04 11:40:00,56.24,56.3,56.23,56.25,6748.0,55.3958,55.4549,55.386,55.4057,6748.0
2024-11-04 11:45:00,56.25,56.26,56.2,56.24,7211.0,55.4057,55.4155,55.3564,55.3958,7211.0
2024-11-04 11:50:00,56.27,56.29,56.23,56.29,6197.0,55.4254,55.4451,55.386,55.4451,6197.0
2024-11-04 11:55:00,56.29,56.29,56.24,56.26,10079.0,55.4451,55.4451,55.3958,55.4155,10079.0
2024-11-04 12:00:00,56.26,56.28,56.22,56.23,15422.0,55.4155,55.4352,55.3761,55.386,15422.0
2024-11-04 12:05:00,56.23,56.31,56.23,56.3,8895.0,55.386,55.4648,55.386,55.4549,8895.0
2024-11-04 12:10:00,56.3,56.35,56.3,56.35,15371.0,55.4549,55.5042,55.4549,55.5042,15371.0
2024-11-04 12:15:00,56.35,56.39,56.35,56.39,8633.0,55.5042,55.5436,55.5042,55.5436,8633.0
2024-11-04 12:20:00,56.39,56.42,56.37,56.4,12898.0,55.5436,55.5731,55.5239,55.5534,12898.0
2024-11-04 12:25:00,56.4,56.45,56.38,56.43,7776.0,55.5534,55.6027,55.5337,55.583,7776.0
2024-11-04 12:30:00,56.44,56.48,56.44,56.47,5684.0,55.5928,55.6322,55.5928,55.6224,5684.0
2024-11-04 12:35:00,56.47,56.5,56.45,56.46,10593.0,55.6224,55.6519,55.6027,55.6125,10593.0
2024-11-04 12:40:00,56.45,56.45,56.4,56.41,22133.0,55.6027,55.6027,55.5534,55.5633,22133.0
2024-11-04 12:45:00,56.42,56.45,56.4,56.45,10385.0,55.5731,55.6027,55.5534,55.6027,10385.0
2024-11-04 12:50:00,56.45,56.48,56.45,56.46,14277.0,55.6027,55.6322,55.6027,55.6125,14277.0
2024-11-04 12:55:00,56.46,56.5,56.44,56.48,6368.0,55.6125,55.6519,55.5928,55.6322,6368.0
2024-11-04 13:00:00,56.47,56.47,56.43,56.46,19452.0,55.6224,55.6224,55.583,55.6125,19452.0
2024-11-04 13:05:00,56.46,56.47,56.37,56.4,10103.0,55.6125,55.6224,55.5239,55.5534,10103.0
2024-11-04 13:10:00,56.41,56.48,56.4,56.47,8288.0,55.5633,55.6322,55.5534,55.6224,8288.0
2024-11-04 13:15:00,56.48,56.49,56.46,56.48,8362.0,55.6322,55.6421,55.6125,55.6322,8362.0
2024-11-04 13:20:00,56.48,56.49,56.44,56.48,10546.0,55.6322,55.6421,55.5928,55.6322,10546.0
2024-11-04 13:25:00,56.49,56.52,56.49,56.51,5469.0,55.6421,55.6716,55.6421,55.6618,5469.0
2024-11-04 13:30:00,56.5,56.53,56.48,56.52,5013.0,55.6519,55.6815,55.6322,55.6716,5013.0
2024-11-04 13:35:00,56.52,56.57,56.52,56.56,16322.0,55.6716,55.7209,55.6716,55.711,16322.0
2024-11-04 13:40:00,56.56,56.58,56.53,56.54,6341.0,55.711,55.7307,55.6815,55.6913,6341.0
2024-11-04 13:45:00,56.54,56.56,56.51,56.52,11126.0,55.6913,55.711,55.6618,55.6716,11126.0
2024-11-04 13:50:00,56.52,56.53,56.44,56.44,16359.0,55.6716,55.6815,55.5928,55.5928,16359.0
2024-11-04 13:55:00,56.45,56.49,56.44,56.49,7832.0,55.6027,55.6421,55.5928,55.6421,7832.0
2024-11-04 14:00:00,56.49,56.5,56.46,56.47,14288.0,55.6421,55.6519,55.6125,55.6224,14288.0
2024-11-04 14:05:00,56.47,56.49,56.42,56.48,12837.0,55.6224,55.6421,55.5731,55.6322,12837.0
2024-11-04 14:10:00,56.49,56.5,56.44,56.46,11914.0,55.6421,55.6519,55.5928,55.6125,11914.0
2024-11-04 14:15:00,56.46,56.46,56.41,56.43,23979.0,55.6125,55.6125,55.5633,55.583,23979.0
2024-11-04 14:20:00,56.42,56.44,56.41,56.43,7878.0,55.5731,55.5928,55.5633,55.583,7878.0
2024-11-04 14:25:00,56.44,56.45,56.38,56.39,14290.0,55.5928,55.6027,55.5337,55.5436,14290.0
2024-11-04 14:30:00,56.4,56.41,56.38,56.4,10474.0,55.5534,55.5633,55.5337,55.5534,10474.0
2024-11-04 14:35:00,56.41,56.44,56.4,56.44,7498.0,55.5633,55.5928,55.5534,55.5928,7498.0
2024-11-04 14:40:00,56.45,56.47,56.43,56.45,12014.0,55.6027,55.6224,55.583,55.6027,12014.0
2024-11-04 14:45:00,56.44,56.46,56.39,56.4,9580.0,55.5928,55.6125,55.5436,55.5534,9580.0
2024-11-04 14:50:00,56.39,56.41,56.39,56.4,5678.0,55.5436,55.5633,55.5436,55.5534,5678.0
2024-11-04 14:55:00,56.4,56.4,56.37,56.38,13148.0,55.5534,55.5534,55.5239,55.5337,13148.0
2024-11-04 15:00:00,56.38,56.38,56.33,56.34,10686.0,55.5337,55.5337,55.4845,55.4943,10686.0
2024-11-04 15:05:00,56.34,56.34,56.22,56.22,26863.0,55.4943,55.4943,55.3761,55.3761,26863.0
2024-11-04 15:10:00,56.23,56.29,56.21,56.25,43367.0,55.386,55.4451,55.3663,55.4057,43367.0
2024-11-04 15:15:00,56.25,56.26,56.22,56.26,17223.0,55.4057,55.4155,55.3761,55.4155,17223.0
2024-11-04 15:20:00,56.26,56.27,56.22,56.26,21699.0,55.4155,55.4254,55.3761,55.4155,21699.0
2024-11-04 15:25:00,56.26,56.27,56.24,56.24,14335.0,55.4155,55.4254,55.3958,55.3958,14335.0
2024-11-04 15:30:00,56.24,56.26,56.23,56.23,26375.0,55.3958,55.4155,55.386,55.386,26375.0
2024-11-04 15:35:00,56.24,56.24,56.18,56.2,24586.0,55.3958,55.3958,55.3367,55.3564,24586.0
2024-11-04 15:40:00,56.19,56.26,56.17,56.25,29077.0,55.3466,55.4155,55.3269,55.4057,29077.0
2024-11-04 15:45:00,56.25,56.27,56.21,56.22,37296.0,55.4057,55.4254,55.3663,55.3761,37296.0
2024-11-04 15:50:00,56.22,56.3,56.21,56.23,90181.0,55.3761,55.4549,55.3663,55.386,90181.0
2024-11-04 15:55:00,56.24,56.34,56.2,56.27,459388.0,55.3958,55.4943,55.3564,55.4254,459388.0
2024-11-05 09:30:00,56.28,56.59,56.25,56.52,20347.0,55.4352,55.7406,55.4057,55.6716,20347.0
2024-11-05 09:35:00,56.52,56.55,56.37,56.53,13377.0,55.6716,55.7012,55.5239,55.6815,13377.0
2024-11-05 09:40:00,56.55,56.64,56.53,56.55,7722.0,55.7012,55.7898,55.6815,55.7012,7722.0
2024-11-05 09:45:00,56.55,56.56,56.45,56.46,5603.0,55.7012,55.711,55.6027,55.6125,5603.0
2024-11-05 09:50:00,56.48,56.61,56.45,56.61,6605.0,55.6322,55.7603,55.6027,55.7603,6605.0
2024-11-05 09:55:00,56.63,56.75,56.63,56.73,9761.0,55.78,55.8982,55.78,55.8785,9761.0
2024-11-05 10:00:00,56.74,56.8,56.68,56.79,12556.0,55.8883,55.9474,55.8292,55.9376,12556.0
2024-11-05 10:05:00,56.83,56.9,56.78,56.82,11437.0,55.977,56.0459,55.9277,55.9671,11437.0
2024-11-05 10:10:00,56.82,56.88,56.81,56.84,11640.0,55.9671,56.0262,55.9573,55.9868,11640.0
2024-11-05 10:15:00,56.83,56.84,56.81,56.81,7689.0,55.977,55.9868,55.9573,55.9573,7689.0
2024-11-05 10:20:00,56.81,56.83,56.75,56.83,8547.0,55.9573,55.977,55.8982,55.977,8547.0
2024-11-05 10:25:00,56.86,56.88,56.83,56.86,7345.0,56.0065,56.0262,55.977,56.0065,7345.0
2024-11-05 10:30:00,56.86,56.98,56.85,56.98,9707.0,56.0065,56.1247,55.9967,56.1247,9707.0
2024-11-05 10:35:00,56.97,57.19,56.97,57.13,50546.0,56.1149,56.3316,56.1149,56.2725,50546.0
2024-11-05 10:40:00,57.14,57.22,57.13,57.15,22986.0,56.2823,56.3611,56.2725,56.2922,22986.0
2024-11-05 10:45:00,57.14,57.16,57.13,57.13,8864.0,56.2823,56.302,56.2725,56.2725,8864.0
2024-11-05 10:50:00,57.13,57.2,57.13,57.17,5813.0,56.2725,56.3414,56.2725,56.3119,5813.0
2024-11-05 10:55:00,57.17,57.2,57.11,57.13,9407.0,56.3119,56.3414,56.2528,56.2725,9407.0
2024-11-05 11:00:00,57.12,57.13,57.07,57.08,7941.0,56.2626,56.2725,56.2134,56.2232,7941.0
2024-11-05 11:05:00,57.05,57.05,56.96,56.98,12387.0,56.1937,56.1937,56.105,56.1247,12387.0
2024-11-05 11:10:00,56.97,57.03,56.97,56.98,12589.0,56.1149,56.174,56.1149,56.1247,12589.0
2024-11-05 11:15:00,57.06,57.06,56.95,56.97,5886.0,56.2035,56.2035,56.0952,56.1149,5886.0
2024-11-05 11:20:00,56.97,57.01,56.96,56.96,5304.0,56.1149,56.1543,56.105,56.105,5304.0
2024-11-05 11:25:00,56.95,56.98,56.95,56.95,4879.0,56.0952,56.1247,56.0952,56.0952,4879.0
2024-11-05 11:30:00,56.95,56.97,56.94,56.95,3359.0,56.0952,56.1149,56.0853,56.0952,3359.0
2024-11-05 11:35:00,56.96,56.97,56.94,56.95,2982.0,56.105,56.1149,56.0853,56.0952,2982.0
2024-11-05 11:40:00,56.95,56.98,56.95,56.97,2568.0,56.0952,56.1247,56.0952,56.1149,2568.0
2024-11-05 11:45:00,56.96,57.15,56.96,57.14,9339.0,56.105,56.2922,56.105,56.2823,9339.0
2024-11-05 11:50:00,57.16,57.18,57.12,57.15,11172.0,56.302,56.3217,56.2626,56.2922,11172.0
2024-11-05 11:55:00,57.14,57.23,57.14,57.2,12047.0,56.2823,56.371,56.2823,56.3414,12047.0
2024-11-05 12:00:00,57.2,57.22,57.13,57.14,8651.0,56.3414,56.3611,56.2725,56.2823,8651.0
2024-11-05 12:05:00,57.13,57.13,57.09,57.11,2372.0,56.2725,56.2725,56.2331,56.2528,2372.0
2024-11-05 12:10:00,57.1,57.14,57.09,57.14,9031.0,56.2429,56.2823,56.2331,56.2823,9031.0
2024-11-05 12:15:00,57.16,57.18,57.14,57.15,5476.0,56.302,56.3217,56.2823,56.2922,5476.0
2024-11-05 12:20:00,57.16,57.18,57.12,57.17,7505.0,56.302,56.3217,56.2626,56.3119,7505.0
2024-11-05 12:25:00,57.17,57.17,57.11,57.11,4968.0,56.3119,56.3119,56.2528,56.2528,4968.0
2024-11-05 12:30:00,57.12,57.14,57.12,57.14,4162.0,56.2626,56.2823,56.2626,56.2823,4162.0
2024-11-05 12:35:00,57.14,57.23,57.13,57.23,11590.0,56.2823,56.371,56.2725,56.371,11590.0
2024-11-05 12:40:00,57.23,57.25,57.2,57.23,10725.0,56.371,56.3907,56.3414,56.371,10725.0
2024-11-05 12:45:00,57.23,57.27,57.22,57.24,7475.0,56.371,56.4104,56.3611,56.3808,7475.0
2024-11-05 12:50:00,57.24,57.32,57.23,57.32,5093.0,56.3808,56.4596,56.371,56.4596,5093.0
2024-11-05 12:55:00,57.32,57.34,57.27,57.28,11802.0,56.4596,56.4793,56.4104,56.4202,11802.0
2024-11-05 13:00:00,57.28,57.31,57.27,57.31,6862.0,56.4202,56.4498,56.4104,56.4498,6862.0
2024-11-05 13:05:00,57.34,57.35,57.27,57.3,9030.0,56.4793,56.4892,56.4104,56.4399,9030.0
2024-11-05 13:10:00,57.3,57.32,57.29,57.29,7658.0,56.4399,56.4596,56.4301,56.4301,7658.0
2024-11-05 13:15:00,57.29,57.31,57.23,57.24,8958.0,56.4301,56.4498,56.371,56.3808,8958.0
2024-11-05 13:20:00,57.24,57.25,57.21,57.21,12582.0,56.3808,56.3907,56.3513,56.3513,12582.0
2024-11-05 13:25:00,57.21,57.26,57.2,57.25,6719.0,56.3513,56.4005,56.3414,56.3907,6719.0
2024-11-05 13:30:00,57.24,57.31,57.23,57.31,22475.0,56.3808,56.4498,56.371,56.4498,22475.0
2024-11-05 13:35:00,57.3,57.33,57.22,57.23,26979.0,56.4399,56.4695,56.3611,56.371,26979.0
2024-11-05 13:40:00,57.23,57.31,57.22,57.28,9869.0,56.371,56.4498,56.3611,56.4202,9869.0
2024-11-05 13:45:00,57.27,57.28,57.2,57.2,15963.0,56.4104,56.4202,56.3414,56.3414,15963.0
2024-11-05 13:50:00,57.22,57.27,57.19,57.26,9291.0,56.3611,56.4104,56.3316,56.4005,9291.0
2024-11-05 13:55:00,57.26,57.31,57.25,57.26,14486.0,56.4005,56.4498,56.3907,56.4005,14486.0
2024-11-05 14:00:00,57.28,57.32,57.27,57.32,7952.0,56.4202,56.4596,56.4104,56.4596,7952.0
2024-11-05 14:05:00,57.33,57.34,57.32,57.33,10879.0,56.4695,56.4793,56.4596,56.4695,10879.0
2024-11-05 14:10:00,57.32,57.39,57.32,57.38,17116.0,56.4596,56.5286,56.4596,56.5187,17116.0
2024-11-05 14:15:00,57.38,57.39,57.36,57.38,9373.0,56.5187,56.5286,56.499,56.5187,9373.0
2024-11-05 14:20:00,57.38,57.38,57.35,57.35,8647.0,56.5187,56.5187,56.4892,56.4892,8647.0
2024-11-05 14:25:00,57.35,57.37,57.27,57.28,20223.0,56.4892,56.5089,56.4104,56.4202,20223.0
2024-11-05 14:30:00,57.28,57.3,57.25,57.25,15261.0,56.4202,56.4399,56.3907,56.3907,15261.0
2024-11-05 14:35:00,57.26,57.29,57.2,57.21,10027.0,56.4005,56.4301,56.3414,56.3513,10027.0
2024-11-05 14:40:00,57.2,57.21,57.18,57.19,4093.0,56.3414,56.3513,56.3217,56.3316,4093.0
2024-11-05 14:45:00,57.19,57.2,57.16,57.18,9338.0,56.3316,56.3414,56.302,56.3217,9338.0
2024-11-05 14:50:00,57.16,57.16,57.12,57.13,3947.0,56.302,56.302,56.2626,56.2725,3947.0
2024-11-05 14:55:00,57.14,57.15,57.1,57.15,13741.0,56.2823,56.2922,56.2429,56.2922,13741.0
2024-11-05 15:00:00,57.15,57.2,57.12,57.13,25464.0,56.2922,56.3414,56.2626,56.2725,25464.0
2024-11-05 15:05:00,57.13,57.15,57.11,57.12,15085.0,56.2725,56.2922,56.2528,56.2626,15085.0
2024-11-05 15:10:00,57.13,57.15,57.09,57.13,27409.0,56.2725,56.2922,56.2331,56.2725,27409.0
2024-11-05 15:15:00,57.14,57.14,57.08,57.1,13991.0,56.2823,56.2823,56.2232,56.2429,13991.0
2024-11-05 15:20:00,57.1,57.14,57.09,57.12,24124.0,56.2429,56.2823,56.2331,56.2626,24124.0
2024-11-05 15:25:00,57.12,57.12,57.07,57.1,13171.0,56.2626,56.2626,56.2134,56.2429,13171.0
2024-11-05 15:30:00,57.1,57.12,57.08,57.09,16937.0,56.2429,56.2626,56.2232,56.2331,16937.0
2024-11-05 15:35:00,57.08,57.19,57.06,57.18,16185.0,56.2232,56.3316,56.2035,56.3217,16185.0
2024-11-05 15:40:00,57.19,57.21,57.17,57.2,17180.0,56.3316,56.3513,56.3119,56.3414,17180.0
2024-11-05 15:45:00,57.2,57.23,57.17,57.21,34303.0,56.3414,56.371,56.3119,56.3513,34303.0
2024-11-05 15:50:00,57.21,57.48,57.2,57.48,80726.0,56.3513,56.6172,56.3414,56.6172,80726.0
2024-11-05 15:55:00,57.48,57.48,57.37,57.42,260609.0,56.6172,56.6172,56.5089,56.5581,260609.0
2024-11-06 09:30:00,58.79,59.6,58.22,59.15,183939.0,57.9076,58.7054,57.3461,58.2621,183939.0
2024-11-06 09:35:00,59.18,59.53,59.05,59.25,105572.0,58.2917,58.6364,58.1636,58.3606,105572.0
2024-11-06 09:40:00,59.3,59.74,59.27,59.5,126151.0,58.4099,58.8433,58.3803,58.6069,126151.0
2024-11-06 09:45:00,59.57,59.79,59.5,59.59,96401.0,58.6758,58.8925,58.6069,58.6955,96401.0
2024-11-06 09:50:00,59.59,59.71,59.3,59.67,110324.0,58.6955,58.8137,58.4099,58.7743,110324.0
2024-11-06 09:55:00,59.67,59.7,59.27,59.51,77033.0,58.7743,58.8039,58.3803,58.6167,77033.0
2024-11-06 10:00:00,59.5,59.79,59.47,59.74,54563.0,58.6069,58.8925,58.5773,58.8433,54563.0
2024-11-06 10:05:00,59.73,59.77,59.55,59.66,52471.0,58.8334,58.8728,58.6561,58.7645,52471.0
2024-11-06 10:10:00,59.67,59.69,59.53,59.63,56977.0,58.7743,58.794,58.6364,58.7349,56977.0
2024-11-06 10:15:00,59.65,59.67,59.38,59.5,84784.0,58.7546,58.7743,58.4887,58.6069,84784.0
2024-11-06 10:20:00,59.52,59.57,59.44,59.46,34907.0,58.6266,58.6758,58.5478,58.5675,34907.0
2024-11-06 10:25:00,59.46,59.64,59.45,59.62,49805.0,58.5675,58.7448,58.5576,58.7251,49805.0
2024-11-06 10:30:00,59.62,59.63,59.4,59.46,53569.0,58.7251,58.7349,58.5084,58.5675,53569.0
2024-11-06 10:35:00,59.45,59.49,59.3,59.33,43135.0,58.5576,58.597,58.4099,58.4394,43135.0
2024-11-06 10:40:00,59.35,59.53,59.28,59.3,101780.0,58.4591,58.6364,58.3902,58.4099,101780.0
2024-11-06 10:45:00,59.29,59.5,59.24,59.48,56253.0,58.4,58.6069,58.3508,58.5872,56253.0
2024-11-06 10:50:00,59.48,59.59,59.43,59.47,43688.0,58.5872,58.6955,58.5379,58.5773,43688.0
2024-11-06 10:55:00,59.47,59.55,59.28,59.31,25693.0,58.5773,58.6561,58.3902,58.4197,25693.0
2024-11-06 11:00:00,59.3,59.38,59.3,59.38,20569.0,58.4099,58.4887,58.4099,58.4887,20569.0
2024-11-06 11:05:00,59.39,59.42,59.24,59.35,31647.0,58.4985,58.5281,58.3508,58.4591,31647.0
2024-11-06 11:10:00,59.34,59.41,59.19,59.35,46395.0,58.4493,58.5182,58.3015,58.4591,46395.0
2024-11-06 11:15:00,59.32,59.44,59.29,59.44,26823.0,58.4296,58.5478,58.4,58.5478,26823.0
2024-11-06 11:20:00,59.44,59.62,59.41,59.61,32416.0,58.5478,58.7251,58.5182,58.7152,32416.0
2024-11-06 11:25:00,59.61,59.72,59.58,59.69,42407.0,58.7152,58.8236,58.6857,58.794,42407.0
2024-11-06 11:30:00,59.69,59.7,59.59,59.7,36737.0,58.794,58.8039,58.6955,58.8039,36737.0
2024-11-06 11:35:00,59.69,59.82,59.67,59.8,46742.0,58.794,58.9221,58.7743,58.9024,46742.0
2024-11-06 11:40:00,59.8,59.81,59.7,59.8,20545.0,58.9024,58.9122,58.8039,58.9024,20545.0
2024-11-06 11:45:00,59.8,59.82,59.76,59.8,26473.0,58.9024,58.9221,58.863,58.9024,26473.0
2024-11-06 11:50:00,59.8,59.9,59.77,59.9,16191.0,58.9024,59.0009,58.8728,59.0009,16191.0
2024-11-06 11:55:00,59.9,59.92,59.81,59.85,36169.0,59.0009,59.0206,58.9122,58.9516,36169.0
2024-11-06 12:00:00,59.85,59.92,59.78,59.8,39826.0,58.9516,59.0206,58.8827,58.9024,39826.0
2024-11-06 12:05:00,59.79,59.84,59.73,59.84,17906.0,58.8925,58.9418,58.8334,58.9418,17906.0
2024-11-06 12:10:00,59.84,59.92,59.83,59.88,24743.0,58.9418,59.0206,58.9319,58.9812,24743.0
2024-11-06 12:15:00,59.88,59.88,59.73,59.8,29093.0,58.9812,58.9812,58.8334,58.9024,29093.0
2024-11-06 12:20:00,59.79,59.87,59.76,59.78,30637.0,58.8925,58.9713,58.863,58.8827,30637.0
2024-11-06 12:25:00,59.77,59.77,59.6,59.63,25352.0,58.8728,58.8728,58.7054,58.7349,25352.0
2024-11-06 12:30:00,59.63,59.72,59.63,59.69,19273.0,58.7349,58.8236,58.7349,58.794,19273.0
2024-11-06 12:35:00,59.68,59.73,59.64,59.69,27920.0,58.7842,58.8334,58.7448,58.794,27920.0
2024-11-06 12:40:00,59.69,59.72,59.54,59.55,56244.0,58.794,58.8236,58.6463,58.6561,56244.0
2024-11-06 12:45:00,59.55,59.63,59.53,59.56,30153.0,58.6561,58.7349,58.6364,58.666,30153.0
2024-11-06 12:50:00,59.57,59.64,59.54,59.57,32387.0,58.6758,58.7448,58.6463,58.6758,32387.0
2024-11-06 12:55:00,59.57,59.65,59.57,59.63,22168.0,58.6758,58.7546,58.6758,58.7349,22168.0
2024-11-06 13:00:00,59.63,59.64,59.54,59.59,28035.0,58.7349,58.7448,58.6463,58.6955,28035.0
2024-11-06 13:05:00,59.59,59.61,59.46,59.51,26201.0,58.6955,58.7152,58.5675,58.6167,26201.0
2024-11-06 13:10:00,59.5,59.58,59.49,59.54,22777.0,58.6069,58.6857,58.597,58.6463,22777.0
2024-11-06 13:15:00,59.55,59.66,59.54,59.65,18386.0,58.6561,58.7645,58.6463,58.7546,18386.0
2024-11-06 13:20:00,59.64,59.66,59.56,59.57,22331.0,58.7448,58.7645,58.666,58.6758,22331.0
2024-11-06 13:25:00,59.56,59.57,59.47,59.48,30691.0,58.666,58.6758,58.5773,58.5872,30691.0
2024-11-06 13:30:00,59.48,59.51,59.44,59.5,47269.0,58.5872,58.6167,58.5478,58.6069,47269.0
2024-11-06 13:35:00,59.5,59.51,59.46,59.5,40538.0,58.6069,58.6167,58.5675,58.6069,40538.0
2024-11-06 13:40:00,59.51,59.63,59.46,59.48,71949.0,58.6167,58.7349,58.5675,58.5872,71949.0
2024-11-06 13:45:00,59.48,59.55,59.46,59.53,24773.0,58.5872,58.6561,58.5675,58.6364,24773.0
2024-11-06 13:50:00,59.54,59.64,59.52,59.59,26999.0,58.6463,58.7448,58.6266,58.6955,26999.0
2024-11-06 13:55:00,59.59,59.63,59.53,59.54,31318.0,58.6955,58.7349,58.6364,58.6463,31318.0
2024-11-06 14:00:00,59.54,59.55,59.37,59.4,95941.0,58.6463,58.6561,58.4788,58.5084,95941.0
2024-11-06 14:05:00,59.38,59.48,59.34,59.45,22683.0,58.4887,58.5872,58.4493,58.5576,22683.0
2024-11-06 14:10:00,59.46,59.52,59.43,59.52,22245.0,58.5675,58.6266,58.5379,58.6266,22245.0
2024-11-06 14:15:00,59.52,59.56,59.48,59.52,25120.0,58.6266,58.666,58.5872,58.6266,25120.0
2024-11-06 14:20:00,59.53,59.57,59.49,59.49,39190.0,58.6364,58.6758,58.597,58.597,39190.0
2024-11-06 14:25:00,59.48,59.5,59.46,59.49,82801.0,58.5872,58.6069,58.5675,58.597,82801.0
2024-11-06 14:30:00,59.5,59.5,59.39,59.43,80190.0,58.6069,58.6069,58.4985,58.5379,80190.0
2024-11-06 14:35:00,59.38,59.45,59.37,59.43,13915.0,58.4887,58.5576,58.4788,58.5379,13915.0
2024-11-06 14:40:00,59.43,59.45,59.41,59.45,16384.0,58.5379,58.5576,58.5182,58.5576,16384.0
2024-11-06 14:45:00,59.44,59.49,59.43,59.45,16939.0,58.5478,58.597,58.5379,58.5576,16939.0
2024-11-06 14:50:00,59.44,59.48,59.43,59.46,18414.0,58.5478,58.5872,58.5379,58.5675,18414.0
2024-11-06 14:55:00,59.46,59.5,59.42,59.48,23377.0,58.5675,58.6069,58.5281,58.5872,23377.0
2024-11-06 15:00:00,59.48,59.5,59.45,59.48,37299.0,58.5872,58.6069,58.5576,58.5872,37299.0
2024-11-06 15:05:00,59.48,59.58,59.46,59.58,68923.0,58.5872,58.6857,58.5675,58.6857,68923.0
2024-11-06 15:10:00,59.6,59.65,59.58,59.64,39658.0,58.7054,58.7546,58.6857,58.7448,39658.0
2024-11-06 15:15:00,59.64,59.73,59.63,59.66,43783.0,58.7448,58.8334,58.7349,58.7645,43783.0
2024-11-06 15:20:00,59.65,59.69,59.58,59.61,42081.0,58.7546,58.794,58.6857,58.7152,42081.0
2024-11-06 15:25:00,59.61,59.67,59.57,59.6,49495.0,58.7152,58.7743,58.6758,58.7054,49495.0
2024-11-06 15:30:00,59.61,59.77,59.61,59.77,56670.0,58.7152,58.8728,58.7152,58.8728,56670.0
2024-11-06 15:35:00,59.77,59.8,59.7,59.72,66450.0,58.8728,58.9024,58.8039,58.8236,66450.0
2024-11-06 15:40:00,59.73,59.83,59.72,59.78,66692.0,58.8334,58.9319,58.8236,58.8827,66692.0
2024-11-06 15:45:00,59.78,59.85,59.77,59.8,59687.0,58.8827,58.9516,58.8728,58.9024,59687.0
2024-11-06 15:50:00,59.79,59.81,59.64,59.75,197579.0,58.8925,58.9122,58.7448,58.8531,197579.0
2024-11-06 15:55:00,59.74,59.88,59.71,59.79,467127.0,58.8433,58.9812,58.8137,58.8925,467127.0
2024-11-07 09:30:00,59.86,59.86,59.52,59.75,92951.0,58.9615,58.9615,58.6266,58.8531,92951.0
2024-11-07 09:35:00,59.75,59.79,59.61,59.73,15918.0,58.8531,58.8925,58.7152,58.8334,15918.0
2024-11-07 09:40:00,59.74,59.91,59.69,59.71,22307.0,58.8433,59.0107,58.794,58.8137,22307.0
2024-11-07 09:45:00,59.73,59.96,59.71,59.96,18891.0,58.8334,59.06,58.8137,59.06,18891.0
2024-11-07 09:50:00,59.95,60.09,59.84,59.84,63631.0,59.0501,59.188,58.9418,58.9418,63631.0
2024-11-07 09:55:00,59.85,59.93,59.79,59.93,21217.0,58.9516,59.0304,58.8925,59.0304,21217.0
2024-11-07 10:00:00,59.92,59.95,59.74,59.75,32285.0,59.0206,59.0501,58.8433,58.8531,32285.0
2024-11-07 10:05:00,59.74,59.75,59.66,59.73,31875.0,58.8433,58.8531,58.7645,58.8334,31875.0
2024-11-07 10:10:00,59.73,59.75,59.66,59.75,79386.0,58.8334,58.8531,58.7645,58.8531,79386.0
2024-11-07 10:15:00,59.75,59.88,59.75,59.84,17445.0,58.8531,58.9812,58.8531,58.9418,17445.0
2024-11-07 10:20:00,59.84,59.87,59.82,59.86,8713.0,58.9418,58.9713,58.9221,58.9615,8713.0
2024-11-07 10:25:00,59.87,59.92,59.83,59.91,22072.0,58.9713,59.0206,58.9319,59.0107,22072.0
2024-11-07 10:30:00,59.92,60.07,59.91,60.04,24943.0,59.0206,59.1683,59.0107,59.1388,24943.0
2024-11-07 10:35:00,60.03,60.03,59.93,59.99,15452.0,59.1289,59.1289,59.0304,59.0895,15452.0
2024-11-07 10:40:00,60.02,60.08,59.97,60.07,16493.0,59.1191,59.1782,59.0698,59.1683,16493.0
2024-11-07 10:45:00,60.09,60.14,60.06,60.1,19168.0,59.188,59.2373,59.1585,59.1979,19168.0
2024-11-07 10:50:00,60.11,60.17,60.07,60.17,22481.0,59.2077,59.2668,59.1683,59.2668,22481.0
2024-11-07 10:55:00,60.17,60.17,60.09,60.14,22202.0,59.2668,59.2668,59.188,59.2373,22202.0
2024-11-07 11:00:00,60.16,60.2,60.15,60.19,21707.0,59.257,59.2964,59.2471,59.2865,21707.0
2024-11-07 11:05:00,60.2,60.25,60.17,60.18,21425.0,59.2964,59.3456,59.2668,59.2767,21425.0
2024-11-07 11:10:00,60.17,60.18,60.1,60.13,46638.0,59.2668,59.2767,59.1979,59.2274,46638.0
2024-11-07 11:15:00,60.13,60.14,60.0,60.05,19821.0,59.2274,59.2373,59.0994,59.1486,19821.0
2024-11-07 11:20:00,60.06,60.17,60.06,60.17,15726.0,59.1585,59.2668,59.1585,59.2668,15726.0
2024-11-07 11:25:00,60.16,60.17,60.08,60.09,10192.0,59.257,59.2668,59.1782,59.188,10192.0
2024-11-07 11:30:00,60.09,60.1,60.02,60.04,10798.0,59.188,59.1979,59.1191,59.1388,10798.0
2024-11-07 11:35:00,60.03,60.04,59.98,60.0,6578.0,59.1289,59.1388,59.0797,59.0994,6578.0
2024-11-07 11:40:00,60.0,60.05,59.98,60.05,8943.0,59.0994,59.1486,59.0797,59.1486,8943.0
2024-11-07 11:45:00,60.04,60.05,60.0,60.03,8777.0,59.1388,59.1486,59.0994,59.1289,8777.0
2024-11-07 11:50:00,60.05,60.08,60.03,60.05,7696.0,59.1486,59.1782,59.1289,59.1486,7696.0
2024-11-07 11:55:00,60.07,60.1,60.06,60.08,7817.0,59.1683,59.1979,59.1585,59.1782,7817.0
2024-11-07 12:00:00,60.08,60.11,60.07,60.08,11221.0,59.1782,59.2077,59.1683,59.1782,11221.0
2024-11-07 12:05:00,60.07,60.12,60.03,60.11,6678.0,59.1683,59.2176,59.1289,59.2077,6678.0
2024-11-07 12:10:00,60.11,60.12,60.09,60.12,6707.0,59.2077,59.2176,59.188,59.2176,6707.0
2024-11-07 12:15:00,60.12,60.24,60.11,60.18,33646.0,59.2176,59.3358,59.2077,59.2767,33646.0
2024-11-07 12:20:00,60.18,60.2,60.12,60.14,8425.0,59.2767,59.2964,59.2176,59.2373,8425.0
2024-11-07 12:25:00,60.14,60.15,60.12,60.14,7856.0,59.2373,59.2471,59.2176,59.2373,7856.0
2024-11-07 12:30:00,60.14,60.16,60.13,60.15,7564.0,59.2373,59.257,59.2274,59.2471,7564.0
2024-11-07 12:35:00,60.16,60.18,60.13,60.13,9389.0,59.257,59.2767,59.2274,59.2274,9389.0
2024-11-07 12:40:00,60.1,60.14,60.08,60.08,14030.0,59.1979,59.2373,59.1782,59.1782,14030.0
2024-11-07 12:45:00,60.09,60.11,60.08,60.09,5271.0,59.188,59.2077,59.1782,59.188,5271.0
2024-11-07 12:50:00,60.1,60.1,60.08,60.09,7082.0,59.1979,59.1979,59.1782,59.188,7082.0
2024-11-07 12:55:00,60.09,60.1,60.04,60.05,8225.0,59.188,59.1979,59.1388,59.1486,8225.0
2024-11-07 13:00:00,60.07,60.07,60.0,60.01,7559.0,59.1683,59.1683,59.0994,59.1092,7559.0
2024-11-07 13:05:00,60.01,60.05,60.0,60.01,10331.0,59.1092,59.1486,59.0994,59.1092,10331.0
2024-11-07 13:10:00,60.0,60.02,59.95,59.97,11985.0,59.0994,59.1191,59.0501,59.0698,11985.0
2024-11-07 13:15:00,59.97,59.98,59.94,59.94,9879.0,59.0698,59.0797,59.0403,59.0403,9879.0
2024-11-07 13:20:00,59.92,59.95,59.9,59.94,12169.0,59.0206,59.0501,59.0009,59.0403,12169.0
2024-11-07 13:25:00,59.95,59.97,59.92,59.92,5073.0,59.0501,59.0698,59.0206,59.0206,5073.0
2024-11-07 13:30:00,59.92,59.92,59.82,59.83,8417.0,59.0206,59.0206,58.9221,58.9319,8417.0
2024-11-07 13:35:00,59.82,59.83,59.76,59.82,12907.0,58.9221,58.9319,58.863,58.9221,12907.0
2024-11-07 13:40:00,59.81,59.82,59.79,59.8,11960.0,58.9122,58.9221,58.8925,58.9024,11960.0
2024-11-07 13:45:00,59.8,59.82,59.78,59.8,12452.0,58.9024,58.9221,58.8827,58.9024,12452.0
2024-11-07 13:50:00,59.8,59.83,59.79,59.8,11044.0,58.9024,58.9319,58.8925,58.9024,11044.0
2024-11-07 13:55:00,59.8,59.82,59.79,59.8,20449.0,58.9024,58.9221,58.8925,58.9024,20449.0
2024-11-07 14:00:00,59.8,59.89,59.63,59.65,25062.0,58.9024,58.991,58.7349,58.7546,25062.0
2024-11-07 14:05:00,59.63,59.66,59.53,59.55,14741.0,58.7349,58.7645,58.6364,58.6561,14741.0
2024-11-07 14:10:00,59.55,59.57,59.46,59.46,12420.0,58.6561,58.6758,58.5675,58.5675,12420.0
2024-11-07 14:15:00,59.45,59.53,59.45,59.52,13440.0,58.5576,58.6364,58.5576,58.6266,13440.0
2024-11-07 14:20:00,59.51,59.52,59.45,59.47,9902.0,58.6167,58.6266,58.5576,58.5773,9902.0
2024-11-07 14:25:00,59.47,59.57,59.45,59.57,11036.0,58.5773,58.6758,58.5576,58.6758,11036.0
2024-11-07 14:30:00,59.57,59.6,59.53,59.58,12124.0,58.6758,58.7054,58.6364,58.6857,12124.0
2024-11-07 14:35:00,59.57,59.59,59.45,59.49,18756.0,58.6758,58.6955,58.5576,58.597,18756.0
2024-11-07 14:40:00,59.48,59.5,59.39,59.48,15965.0,58.5872,58.6069,58.4985,58.5872,15965.0
2024-11-07 14:45:00,59.46,59.52,59.45,59.49,11050.0,58.5675,58.6266,58.5576,58.597,11050.0
2024-11-07 14:50:00,59.5,59.56,59.5,59.55,14675.0,58.6069,58.666,58.6069,58.6561,14675.0
2024-11-07 14:55:00,59.56,59.63,59.56,59.63,14658.0,58.666,58.7349,58.666,58.7349,14658.0
2024-11-07 15:00:00,59.63,59.65,59.6,59.64,20616.0,58.7349,58.7546,58.7054,58.7448,20616.0
2024-11-07 15:05:00,59.64,59.65,59.55,59.57,17200.0,58.7448,58.7546,58.6561,58.6758,17200.0
2024-11-07 15:10:00,59.57,59.62,59.56,59.6,28018.0,58.6758,58.7251,58.666,58.7054,28018.0
2024-11-07 15:15:00,59.61,59.68,59.61,59.68,14722.0,58.7152,58.7842,58.7152,58.7842,14722.0
2024-11-07 15:20:00,59.68,59.71,59.65,59.67,13461.0,58.7842,58.8137,58.7546,58.7743,13461.0
2024-11-07 15:25:00,59.68,59.68,59.64,59.65,14952.0,58.7842,58.7842,58.7448,58.7546,14952.0
2024-11-07 15:30:00,59.65,59.65,59.58,59.64,22474.0,58.7546,58.7546,58.6857,58.7448,22474.0
2024-11-07 15:35:00,59.63,59.67,59.58,59.59,17417.0,58.7349,58.7743,58.6857,58.6955,17417.0
2024-11-07 15:40:00,59.58,59.61,59.51,59.54,22240.0,58.6857,58.7152,58.6167,58.6463,22240.0
2024-11-07 15:45:00,59.55,59.57,59.5,59.53,25556.0,58.6561,58.6758,58.6069,58.6364,25556.0
2024-11-07 15:50:00,59.52,59.52,59.41,59.43,93197.0,58.6266,58.6266,58.5182,58.5379,93197.0
2024-11-07 15:55:00,59.41,59.44,59.3,59.31,260861.0,58.5182,58.5478,58.4099,58.4197,260861.0
2024-11-08 09:30:00,59.55,59.56,59.19,59.28,46410.0,58.6561,58.666,58.3015,58.3902,46410.0
2024-11-08 09:35:00,59.29,59.47,59.26,59.44,9784.0,58.4,58.5773,58.3705,58.5478,9784.0
2024-11-08 09:40:00,59.46,59.66,59.44,59.66,10379.0,58.5675,58.7645,58.5478,58.7645,10379.0
2024-11-08 09:45:00,59.65,59.74,59.62,59.73,13614.0,58.7546,58.8433,58.7251,58.8334,13614.0
2024-11-08 09:50:00,59.73,59.9,59.7,59.84,36848.0,58.8334,59.0009,58.8039,58.9418,36848.0
2024-11-08 09:55:00,59.88,59.9,59.62,59.66,18424.0,58.9812,59.0009,58.7251,58.7645,18424.0
2024-11-08 10:00:00,59.67,59.72,59.59,59.72,12209.0,58.7743,58.8236,58.6955,58.8236,12209.0
2024-11-08 10:05:00,59.71,59.78,59.69,59.73,11500.0,58.8137,58.8827,58.794,58.8334,11500.0
2024-11-08 10:10:00,59.72,59.82,59.7,59.82,9827.0,58.8236,58.9221,58.8039,58.9221,9827.0
2024-11-08 10:15:00,59.81,59.86,59.72,59.77,9552.0,58.9122,58.9615,58.8236,58.8728,9552.0
2024-11-08 10:20:00,59.78,59.86,59.76,59.86,8448.0,58.8827,58.9615,58.863,58.9615,8448.0
2024-11-08 10:25:00,59.85,59.86,59.77,59.78,11489.0,58.9516,58.9615,58.8728,58.8827,11489.0
2024-11-08 10:30:00,59.79,59.87,59.77,59.87,7508.0,58.8925,58.9713,58.8728,58.9713,7508.0
2024-11-08 10:35:00,59.86,59.96,59.83,59.92,12668.0,58.9615,59.06,58.9319,59.0206,12668.0
2024-11-08 10:40:00,59.91,59.94,59.81,59.93,25792.0,59.0107,59.0403,58.9122,59.0304,25792.0
2024-11-08 10:45:00,59.92,59.93,59.76,59.81,20284.0,59.0206,59.0304,58.863,58.9122,20284.0
2024-11-08 10:50:00,59.79,59.84,59.77,59.83,4647.0,58.8925,58.9418,58.8728,58.9319,4647.0
2024-11-08 10:55:00,59.83,59.89,59.81,59.85,11320.0,58.9319,58.991,58.9122,58.9516,11320.0
2024-11-08 11:00:00,59.85,59.97,59.85,59.91,13926.0,58.9516,59.0698,58.9516,59.0107,13926.0
2024-11-08 11:05:00,59.9,59.98,59.9,59.95,15172.0,59.0009,59.0797,59.0009,59.0501,15172.0
2024-11-08 11:10:00,59.95,60.15,59.95,60.14,22433.0,59.0501,59.2471,59.0501,59.2373,22433.0
2024-11-08 11:15:00,60.14,60.15,60.04,60.1,37959.0,59.2373,59.2471,59.1388,59.1979,37959.0
2024-11-08 11:20:00,60.09,60.12,60.07,60.11,10229.0,59.188,59.2176,59.1683,59.2077,10229.0
2024-11-08 11:25:00,60.11,60.14,60.09,60.13,15659.0,59.2077,59.2373,59.188,59.2274,15659.0
2024-11-08 11:30:00,60.13,60.14,60.06,60.08,7453.0,59.2274,59.2373,59.1585,59.1782,7453.0
2024-11-08 11:35:00,60.05,60.07,59.99,60.0,12335.0,59.1486,59.1683,59.0895,59.0994,12335.0
2024-11-08 11:40:00,60.01,60.01,59.95,59.96,16430.0,59.1092,59.1092,59.0501,59.06,16430.0
2024-11-08 11:45:00,59.96,60.01,59.95,60.0,16403.0,59.06,59.1092,59.0501,59.0994,16403.0
2024-11-08 11:50:00,60.0,60.0,59.96,59.99,8479.0,59.0994,59.0994,59.06,59.0895,8479.0
2024-11-08 11:55:00,59.99,59.99,59.9,59.91,6266.0,59.0895,59.0895,59.0009,59.0107,6266.0
2024-11-08 12:00:00,59.91,59.94,59.86,59.87,8048.0,59.0107,59.0403,58.9615,58.9713,8048.0
2024-11-08 12:05:00,59.87,59.88,59.79,59.82,12589.0,58.9713,58.9812,58.8925,58.9221,12589.0
2024-11-08 12:10:00,59.81,59.86,59.8,59.86,8226.0,58.9122,58.9615,58.9024,58.9615,8226.0
2024-11-08 12:15:00,59.86,59.87,59.82,59.86,13756.0,58.9615,58.9713,58.9221,58.9615,13756.0
2024-11-08 12:20:00,59.86,59.88,59.83,59.85,5661.0,58.9615,58.9812,58.9319,58.9516,5661.0
2024-11-08 12:25:00,59.86,59.86,59.83,59.85,8589.0,58.9615,58.9615,58.9319,58.9516,8589.0
2024-11-08 12:30:00,59.85,59.86,59.83,59.84,7209.0,58.9516,58.9615,58.9319,58.9418,7209.0
2024-11-08 12:35:00,59.85,59.86,59.8,59.81,10524.0,58.9516,58.9615,58.9024,58.9122,10524.0
2024-11-08 12:40:00,59.8,59.84,59.79,59.8,8479.0,58.9024,58.9418,58.8925,58.9024,8479.0
2024-11-08 12:45:00,59.8,59.85,59.79,59.8,13536.0,58.9024,58.9516,58.8925,58.9024,13536.0
2024-11-08 12:50:00,59.8,59.85,59.77,59.85,17712.0,58.9024,58.9516,58.8728,58.9516,17712.0
2024-11-08 12:55:00,59.84,60.02,59.84,60.02,42610.0,58.9418,59.1191,58.9418,59.1191,42610.0
2024-11-08 13:00:00,60.02,60.03,59.97,60.03,12221.0,59.1191,59.1289,59.0698,59.1289,12221.0
2024-11-08 13:05:00,60.03,60.04,59.95,59.95,9294.0,59.1289,59.1388,59.0501,59.0501,9294.0
2024-11-08 13:10:00,59.96,59.99,59.92,59.98,25215.0,59.06,59.0895,59.0206,59.0797,25215.0
2024-11-08 13:15:00,59.98,60.03,59.97,60.0,19048.0,59.0797,59.1289,59.0698,59.0994,19048.0
2024-11-08 13:20:00,60.0,60.02,59.96,59.98,13751.0,59.0994,59.1191,59.06,59.0797,13751.0
2024-11-08 13:25:00,59.97,59.97,59.93,59.93,12352.0,59.0698,59.0698,59.0304,59.0304,12352.0
2024-11-08 13:30:00,59.94,59.96,59.84,59.85,32193.0,59.0403,59.06,58.9418,58.9516,32193.0
2024-11-08 13:35:00,59.84,59.85,59.8,59.82,12703.0,58.9418,58.9516,58.9024,58.9221,12703.0
2024-11-08 13:40:00,59.82,59.86,59.81,59.84,8805.0,58.9221,58.9615,58.9122,58.9418,8805.0
2024-11-08 13:45:00,59.84,59.85,59.81,59.84,15981.0,58.9418,58.9516,58.9122,58.9418,15981.0
2024-11-08 13:50:00,59.84,59.87,59.83,59.83,9964.0,58.9418,58.9713,58.9319,58.9319,9964.0
2024-11-08 13:55:00,59.83,60.11,59.81,60.1,51776.0,58.9319,59.2077,58.9122,59.1979,51776.0
2024-11-08 14:00:00,60.1,60.2,60.09,60.15,24754.0,59.1979,59.2964,59.188,59.2471,24754.0
2024-11-08 14:05:00,60.15,60.17,60.04,60.04,19948.0,59.2471,59.2668,59.1388,59.1388,19948.0
2024-11-08 14:10:00,60.04,60.04,59.92,59.94,20199.0,59.1388,59.1388,59.0206,59.0403,20199.0
2024-11-08 14:15:00,59.94,59.97,59.94,59.95,8059.0,59.0403,59.0698,59.0403,59.0501,8059.0
2024-11-08 14:20:00,59.95,59.95,59.88,59.88,9371.0,59.0501,59.0501,58.9812,58.9812,9371.0
2024-11-08 14:25:00,59.89,59.9,59.86,59.86,14317.0,58.991,59.0009,58.9615,58.9615,14317.0
2024-11-08 14:30:00,59.88,59.91,59.87,59.89,8735.0,58.9812,59.0107,58.9713,58.991,8735.0
2024-11-08 14:35:00,59.87,59.94,59.87,59.92,7837.0,58.9713,59.0403,58.9713,59.0206,7837.0
2024-11-08 14:40:00,59.93,59.94,59.89,59.91,7829.0,59.0304,59.0403,58.991,59.0107,7829.0
2024-11-08 14:45:00,59.9,59.91,59.85,59.86,9170.0,59.0009,59.0107,58.9516,58.9615,9170.0
2024-11-08 14:50:00,59.86,59.91,59.85,59.91,8005.0,58.9615,59.0107,58.9516,59.0107,8005.0
2024-11-08 14:55:00,59.91,59.99,59.89,59.98,19621.0,59.0107,59.0895,58.991,59.0797,19621.0
2024-11-08 15:00:00,59.97,59.99,59.81,59.82,19623.0,59.0698,59.0895,58.9122,58.9221,19623.0
2024-11-08 15:05:00,59.82,59.92,59.81,59.92,14256.0,58.9221,59.0206,58.9122,59.0206,14256.0
2024-11-08 15:10:00,59.91,59.91,59.84,59.85,11669.0,59.0107,59.0107,58.9418,58.9516,11669.0
2024-11-08 15:15:00,59.85,59.85,59.79,59.8,11179.0,58.9516,58.9516,58.8925,58.9024,11179.0
2024-11-08 15:20:00,59.8,59.85,59.8,59.82,11593.0,58.9024,58.9516,58.9024,58.9221,11593.0
2024-11-08 15:25:00,59.82,59.87,59.8,59.87,18225.0,58.9221,58.9713,58.9024,58.9713,18225.0
2024-11-08 15:30:00,59.87,59.92,59.85,59.87,23618.0,58.9713,59.0206,58.9516,58.9713,23618.0
2024-11-08 15:35:00,59.86,59.89,59.84,59.87,24567.0,58.9615,58.991,58.9418,58.9713,24567.0
2024-11-08 15:40:00,59.87,59.9,59.79,59.8,24835.0,58.9713,59.0009,58.8925,58.9024,24835.0
2024-11-08 15:45:00,59.8,59.8,59.74,59.76,22364.0,58.9024,58.9024,58.8433,58.863,22364.0
2024-11-08 15:50:00,59.74,59.89,59.73,59.87,79291.0,58.8433,58.991,58.8334,58.9713,79291.0
2024-11-08 15:55:00,59.87,59.97,59.82,59.92,243977.0,58.9713,59.0698,58.9221,59.0206,243977.0
2024-11-11 09:30:00,59.91,59.94,59.51,59.62,111740.0,59.0107,59.0403,58.6167,58.7251,111740.0
2024-11-11 09:35:00,59.62,59.62,59.47,59.54,23847.0,58.7251,58.7251,58.5773,58.6463,23847.0
2024-11-11 09:40:00,59.54,59.87,59.53,59.76,34211.0,58.6463,58.9713,58.6364,58.863,34211.0
2024-11-11 09:45:00,59.75,59.88,59.7,59.88,23605.0,58.8531,58.9812,58.8039,58.9812,23605.0
2024-11-11 09:50:00,59.92,59.98,59.87,59.98,18618.0,59.0206,59.0797,58.9713,59.0797,18618.0
2024-11-11 09:55:00,60.0,60.1,60.0,60.09,17508.0,59.0994,59.1979,59.0994,59.188,17508.0
2024-11-11 10:00:00,60.1,60.32,60.1,60.3,34369.0,59.1979,59.4146,59.1979,59.3949,34369.0
2024-11-11 10:05:00,60.3,60.33,60.1,60.14,11440.0,59.3949,59.4244,59.1979,59.2373,11440.0
2024-11-11 10:10:00,60.14,60.2,60.07,60.14,13802.0,59.2373,59.2964,59.1683,59.2373,13802.0
2024-11-11 10:15:00,60.12,60.17,60.1,60.17,7191.0,59.2176,59.2668,59.1979,59.2668,7191.0
2024-11-11 10:20:00,60.17,60.31,60.17,60.2,18993.0,59.2668,59.4047,59.2668,59.2964,18993.0
2024-11-11 10:25:00,60.19,60.19,60.11,60.14,6535.0,59.2865,59.2865,59.2077,59.2373,6535.0
2024-11-11 10:30:00,60.13,60.13,60.07,60.1,9329.0,59.2274,59.2274,59.1683,59.1979,9329.0
2024-11-11 10:35:00,60.09,60.21,60.07,60.21,9483.0,59.188,59.3062,59.1683,59.3062,9483.0
2024-11-11 10:40:00,60.24,60.25,60.2,60.2,7972.0,59.3358,59.3456,59.2964,59.2964,7972.0
2024-11-11 10:45:00,60.19,60.32,60.18,60.26,20337.0,59.2865,59.4146,59.2767,59.3555,20337.0
2024-11-11 10:50:00,60.26,60.26,60.22,60.26,3939.0,59.3555,59.3555,59.3161,59.3555,3939.0
2024-11-11 10:55:00,60.25,60.27,60.23,60.24,7375.0,59.3456,59.3653,59.3259,59.3358,7375.0
2024-11-11 11:00:00,60.24,60.33,60.24,60.25,7830.0,59.3358,59.4244,59.3358,59.3456,7830.0
2024-11-11 11:05:00,60.25,60.3,60.21,60.23,7324.0,59.3456,59.3949,59.3062,59.3259,7324.0
2024-11-11 11:10:00,60.23,60.24,60.08,60.12,11244.0,59.3259,59.3358,59.1782,59.2176,11244.0
2024-11-11 11:15:00,60.12,60.15,60.05,60.05,6931.0,59.2176,59.2471,59.1486,59.1486,6931.0
2024-11-11 11:20:00,60.06,60.07,60.03,60.07,10314.0,59.1585,59.1683,59.1289,59.1683,10314.0
2024-11-11 11:25:00,60.06,60.09,60.02,60.04,9482.0,59.1585,59.188,59.1191,59.1388,9482.0
2024-11-11 11:30:00,60.04,60.16,60.02,60.15,14599.0,59.1388,59.257,59.1191,59.2471,14599.0
2024-11-11 11:35:00,60.16,60.2,60.14,60.19,14272.0,59.257,59.2964,59.2373,59.2865,14272.0
2024-11-11 11:40:00,60.18,60.19,60.15,60.16,7349.0,59.2767,59.2865,59.2471,59.257,7349.0
2024-11-11 11:45:00,60.17,60.27,60.15,60.26,6435.0,59.2668,59.3653,59.2471,59.3555,6435.0
2024-11-11 11:50:00,60.26,60.32,60.24,60.3,9121.0,59.3555,59.4146,59.3358,59.3949,9121.0
2024-11-11 11:55:00,60.29,60.35,60.28,60.3,12106.0,59.385,59.4441,59.3752,59.3949,12106.0
2024-11-11 12:00:00,60.31,60.32,60.29,60.31,5637.0,59.4047,59.4146,59.385,59.4047,5637.0
2024-11-11 12:05:00,60.3,60.31,60.2,60.2,6709.0,59.3949,59.4047,59.2964,59.2964,6709.0
2024-11-11 12:10:00,60.2,60.21,60.17,60.21,5478.0,59.2964,59.3062,59.2668,59.3062,5478.0
2024-11-11 12:15:00,60.2,60.24,60.19,60.23,3793.0,59.2964,59.3358,59.2865,59.3259,3793.0
2024-11-11 12:20:00,60.22,60.23,60.19,60.19,12819.0,59.3161,59.3259,59.2865,59.2865,12819.0
2024-11-11 12:25:00,60.19,60.23,60.18,60.19,7937.0,59.2865,59.3259,59.2767,59.2865,7937.0
2024-11-11 12:30:00,60.2,60.2,60.16,60.16,5586.0,59.2964,59.2964,59.257,59.257,5586.0
2024-11-11 12:35:00,60.16,60.17,60.13,60.14,8737.0,59.257,59.2668,59.2274,59.2373,8737.0
2024-11-11 12:40:00,60.14,60.17,60.06,60.15,28362.0,59.2373,59.2668,59.1585,59.2471,28362.0
2024-11-11 12:45:00,60.16,60.19,60.13,60.15,29160.0,59.257,59.2865,59.2274,59.2471,29160.0
2024-11-11 12:50:00,60.15,60.15,60.11,60.13,9501.0,59.2471,59.2471,59.2077,59.2274,9501.0
2024-11-11 12:55:00,60.11,60.15,60.09,60.13,17262.0,59.2077,59.2471,59.188,59.2274,17262.0
2024-11-11 13:00:00,60.13,60.18,60.12,60.13,22883.0,59.2274,59.2767,59.2176,59.2274,22883.0
2024-11-11 13:05:00,60.13,60.19,60.09,60.17,19250.0,59.2274,59.2865,59.188,59.2668,19250.0
2024-11-11 13:10:00,60.17,60.2,60.14,60.15,13817.0,59.2668,59.2964,59.2373,59.2471,13817.0
2024-11-11 13:15:00,60.16,60.16,60.11,60.12,8931.0,59.257,59.257,59.2077,59.2176,8931.0
2024-11-11 13:20:00,60.12,60.12,60.07,60.12,13247.0,59.2176,59.2176,59.1683,59.2176,13247.0
2024-11-11 13:25:00,60.12,60.14,60.07,60.13,22630.0,59.2176,59.2373,59.1683,59.2274,22630.0
2024-11-11 13:30:00,60.13,60.13,59.97,59.98,21817.0,59.2274,59.2274,59.0698,59.0797,21817.0
2024-11-11 13:35:00,59.98,60.02,59.96,59.97,18340.0,59.0797,59.1191,59.06,59.0698,18340.0
2024-11-11 13:40:00,59.96,59.98,59.91,59.95,15977.0,59.06,59.0797,59.0107,59.0501,15977.0
2024-11-11 13:45:00,59.96,59.96,59.9,59.9,18014.0,59.06,59.06,59.0009,59.0009,18014.0
2024-11-11 13:50:00,59.9,59.93,59.89,59.92,11168.0,59.0009,59.0304,58.991,59.0206,11168.0
2024-11-11 13:55:00,59.92,59.93,59.87,59.88,10390.0,59.0206,59.0304,58.9713,58.9812,10390.0
2024-11-11 14:00:00,59.89,59.91,59.86,59.91,14121.0,58.991,59.0107,58.9615,59.0107,14121.0
2024-11-11 14:05:00,59.91,59.93,59.9,59.93,19186.0,59.0107,59.0304,59.0009,59.0304,19186.0
2024-11-11 14:10:00,59.93,59.94,59.9,59.92,15691.0,59.0304,59.0403,59.0009,59.0206,15691.0
2024-11-11 14:15:00,59.92,59.93,59.89,59.9,21885.0,59.0206,59.0304,58.991,59.0009,21885.0
2024-11-11 14:20:00,59.9,59.96,59.89,59.96,12303.0,59.0009,59.06,58.991,59.06,12303.0
2024-11-11 14:25:00,59.96,59.96,59.92,59.93,14441.0,59.06,59.06,59.0206,59.0304,14441.0
2024-11-11 14:30:00,59.93,59.99,59.93,59.96,11121.0,59.0304,59.0895,59.0304,59.06,11121.0
2024-11-11 14:35:00,59.96,59.96,59.92,59.93,10622.0,59.06,59.06,59.0206,59.0304,10622.0
2024-11-11 14:40:00,59.92,59.92,59.9,59.9,8303.0,59.0206,59.0206,59.0009,59.0009,8303.0
2024-11-11 14:45:00,59.89,59.91,59.88,59.89,10881.0,58.991,59.0107,58.9812,58.991,10881.0
2024-11-11 14:50:00,59.89,59.91,59.88,59.9,8116.0,58.991,59.0107,58.9812,59.0009,8116.0
2024-11-11 14:55:00,59.91,59.92,59.89,59.91,7894.0,59.0107,59.0206,58.991,59.0107,7894.0
2024-11-11 15:00:00,59.91,59.92,59.87,59.87,8893.0,59.0107,59.0206,58.9713,58.9713,8893.0
2024-11-11 15:05:00,59.86,59.87,59.84,59.87,4576.0,58.9615,58.9713,58.9418,58.9713,4576.0
2024-11-11 15:10:00,59.87,59.89,59.83,59.83,7537.0,58.9713,58.991,58.9319,58.9319,7537.0
2024-11-11 15:15:00,59.84,59.85,59.82,59.84,11480.0,58.9418,58.9516,58.9221,58.9418,11480.0
2024-11-11 15:20:00,59.83,59.84,59.82,59.82,8767.0,58.9319,58.9418,58.9221,58.9221,8767.0
2024-11-11 15:25:00,59.83,59.84,59.82,59.84,8009.0,58.9319,58.9418,58.9221,58.9418,8009.0
2024-11-11 15:30:00,59.83,59.84,59.78,59.83,18516.0,58.9319,58.9418,58.8827,58.9319,18516.0
2024-11-11 15:35:00,59.83,59.84,59.79,59.82,15854.0,58.9319,58.9418,58.8925,58.9221,15854.0
2024-11-11 15:40:00,59.82,59.86,59.8,59.83,23535.0,58.9221,58.9615,58.9024,58.9319,23535.0
2024-11-11 15:45:00,59.82,59.83,59.75,59.76,14656.0,58.9221,58.9319,58.8531,58.863,14656.0
2024-11-11 15:50:00,59.76,59.76,59.67,59.7,67088.0,58.863,58.863,58.7743,58.8039,67088.0
2024-11-11 15:55:00,59.7,59.74,59.56,59.6,330974.0,58.8039,58.8433,58.666,58.7054,330974.0
2024-11-12 09:30:00,59.51,59.9,59.51,59.9,41701.0,58.6167,59.0009,58.6167,59.0009,41701.0
2024-11-12 09:35:00,59.9,59.93,59.74,59.79,15568.0,59.0009,59.0304,58.8433,58.8925,15568.0
2024-11-12 09:40:00,59.74,59.77,59.64,59.77,18541.0,58.8433,58.8728,58.7448,58.8728,18541.0
2024-11-12 09:45:00,59.75,59.77,59.63,59.71,14578.0,58.8531,58.8728,58.7349,58.8137,14578.0
2024-11-12 09:50:00,59.71,59.75,59.65,59.75,17284.0,58.8137,58.8531,58.7546,58.8531,17284.0
2024-11-12 09:55:00,59.76,59.76,59.66,59.72,12682.0,58.863,58.863,58.7645,58.8236,12682.0
2024-11-12 10:00:00,59.71,59.77,59.63,59.66,17792.0,58.8137,58.8728,58.7349,58.7645,17792.0
2024-11-12 10:05:00,59.62,59.64,59.55,59.64,12863.0,58.7251,58.7448,58.6561,58.7448,12863.0
2024-11-12 10:10:00,59.63,59.69,59.62,59.65,13198.0,58.7349,58.794,58.7251,58.7546,13198.0
2024-11-12 10:15:00,59.68,59.75,59.67,59.75,9849.0,58.7842,58.8531,58.7743,58.8531,9849.0
2024-11-12 10:20:00,59.75,59.78,59.74,59.78,8173.0,58.8531,58.8827,58.8433,58.8827,8173.0
2024-11-12 10:25:00,59.77,59.77,59.65,59.75,30787.0,58.8728,58.8728,58.7546,58.8531,30787.0
2024-11-12 10:30:00,59.76,59.8,59.7,59.79,7396.0,58.863,58.9024,58.8039,58.8925,7396.0
2024-11-12 10:35:00,59.81,59.88,59.81,59.82,27906.0,58.9122,58.9812,58.9122,58.9221,27906.0
2024-11-12 10:40:00,59.84,59.86,59.74,59.79,28383.0,58.9418,58.9615,58.8433,58.8925,28383.0
2024-11-12 10:45:00,59.8,59.81,59.72,59.73,12814.0,58.9024,58.9122,58.8236,58.8334,12814.0
2024-11-12 10:50:00,59.73,59.74,59.69,59.71,7721.0,58.8334,58.8433,58.794,58.8137,7721.0
2024-11-12 10:55:00,59.7,59.72,59.68,59.7,8259.0,58.8039,58.8236,58.7842,58.8039,8259.0
2024-11-12 11:00:00,59.71,59.72,59.68,59.7,9461.0,58.8137,58.8236,58.7842,58.8039,9461.0
2024-11-12 11:05:00,59.7,59.78,59.7,59.77,9583.0,58.8039,58.8827,58.8039,58.8728,9583.0
2024-11-12 11:10:00,59.79,59.82,59.78,59.81,10837.0,58.8925,58.9221,58.8827,58.9122,10837.0
2024-11-12 11:15:00,59.82,59.84,59.78,59.78,9269.0,58.9221,58.9418,58.8827,58.8827,9269.0
2024-11-12 11:20:00,59.78,59.86,59.77,59.84,7377.0,58.8827,58.9615,58.8728,58.9418,7377.0
2024-11-12 11:25:00,59.86,59.94,59.85,59.88,11605.0,58.9615,59.0403,58.9516,58.9812,11605.0
2024-11-12 11:30:00,59.86,59.86,59.75,59.82,5442.0,58.9615,58.9615,58.8531,58.9221,5442.0
2024-11-12 11:35:00,59.81,59.83,59.74,59.75,6464.0,58.9122,58.9319,58.8433,58.8531,6464.0
2024-11-12 11:40:00,59.75,59.75,59.7,59.71,10379.0,58.8531,58.8531,58.8039,58.8137,10379.0
2024-11-12 11:45:00,59.73,59.74,59.69,59.69,7098.0,58.8334,58.8433,58.794,58.794,7098.0
2024-11-12 11:50:00,59.69,59.74,59.68,59.74,10502.0,58.794,58.8433,58.7842,58.8433,10502.0
2024-11-12 11:55:00,59.73,59.77,59.73,59.75,7303.0,58.8334,58.8728,58.8334,58.8531,7303.0
2024-11-12 12:00:00,59.79,59.79,59.74,59.78,8743.0,58.8925,58.8925,58.8433,58.8827,8743.0
2024-11-12 12:05:00,59.79,59.82,59.76,59.8,11430.0,58.8925,58.9221,58.863,58.9024,11430.0
2024-11-12 12:10:00,59.81,59.84,59.79,59.83,11067.0,58.9122,58.9418,58.8925,58.9319,11067.0
2024-11-12 12:15:00,59.82,59.83,59.79,59.8,4716.0,58.9221,58.9319,58.8925,58.9024,4716.0
2024-11-12 12:20:00,59.81,59.86,59.8,59.86,15915.0,58.9122,58.9615,58.9024,58.9615,15915.0
2024-11-12 12:25:00,59.86,59.88,59.82,59.84,10286.0,58.9615,58.9812,58.9221,58.9418,10286.0
2024-11-12 12:30:00,59.86,59.9,59.85,59.89,7498.0,58.9615,59.0009,58.9516,58.991,7498.0
2024-11-12 12:35:00,59.9,59.99,59.87,59.96,7531.0,59.0009,59.0895,58.9713,59.06,7531.0
2024-11-12 12:40:00,59.97,59.99,59.95,59.97,6160.0,59.0698,59.0895,59.0501,59.0698,6160.0
2024-11-12 12:45:00,59.97,59.98,59.94,59.96,7377.0,59.0698,59.0797,59.0403,59.06,7377.0
2024-11-12 12:50:00,59.97,60.01,59.96,60.0,13313.0,59.0698,59.1092,59.06,59.0994,13313.0
2024-11-12 12:55:00,60.0,60.0,59.93,59.95,28286.0,59.0994,59.0994,59.0304,59.0501,28286.0
2024-11-12 13:00:00,59.94,60.0,59.93,59.95,8185.0,59.0403,59.0994,59.0304,59.0501,8185.0
2024-11-12 13:05:00,59.96,59.97,59.9,59.91,6382.0,59.06,59.0698,59.0009,59.0107,6382.0
2024-11-12 13:10:00,59.91,59.93,59.84,59.88,14847.0,59.0107,59.0304,58.9418,58.9812,14847.0
2024-11-12 13:15:00,59.87,59.89,59.84,59.88,11922.0,58.9713,58.991,58.9418,58.9812,11922.0
2024-11-12 13:20:00,59.88,59.94,59.86,59.92,26267.0,58.9812,59.0403,58.9615,59.0206,26267.0
2024-11-12 13:25:00,59.91,59.96,59.88,59.89,13608.0,59.0107,59.06,58.9812,58.991,13608.0
2024-11-12 13:30:00,59.88,59.9,59.84,59.89,14374.0,58.9812,59.0009,58.9418,58.991,14374.0
2024-11-12 13:35:00,59.89,59.98,59.87,59.97,42520.0,58.991,59.0797,58.9713,59.0698,42520.0
2024-11-12 13:40:00,59.98,60.07,59.98,60.02,21547.0,59.0797,59.1683,59.0797,59.1191,21547.0
2024-11-12 13:45:00,60.02,60.09,60.01,60.08,14216.0,59.1191,59.188,59.1092,59.1782,14216.0
2024-11-12 13:50:00,60.09,60.2,60.09,60.16,22443.0,59.188,59.2964,59.188,59.257,22443.0
2024-11-12 13:55:00,60.16,60.26,60.16,60.22,19674.0,59.257,59.3555,59.257,59.3161,19674.0
2024-11-12 14:00:00,60.23,60.24,60.19,60.19,18928.0,59.3259,59.3358,59.2865,59.2865,18928.0
2024-11-12 14:05:00,60.19,60.26,60.19,60.22,12536.0,59.2865,59.3555,59.2865,59.3161,12536.0
2024-11-12 14:10:00,60.24,60.27,60.23,60.25,11648.0,59.3358,59.3653,59.3259,59.3456,11648.0
2024-11-12 14:15:00,60.25,60.33,60.25,60.28,17635.0,59.3456,59.4244,59.3456,59.3752,17635.0
2024-11-12 14:20:00,60.28,60.3,60.26,60.3,16302.0,59.3752,59.3949,59.3555,59.3949,16302.0
2024-11-12 14:25:00,60.3,60.3,60.21,60.23,29492.0,59.3949,59.3949,59.3062,59.3259,29492.0
2024-11-12 14:30:00,60.23,60.28,60.14,60.16,20351.0,59.3259,59.3752,59.2373,59.257,20351.0
2024-11-12 14:35:00,60.14,60.19,60.13,60.15,20553.0,59.2373,59.2865,59.2274,59.2471,20553.0
2024-11-12 14:40:00,60.16,60.19,60.13,60.16,19414.0,59.257,59.2865,59.2274,59.257,19414.0
2024-11-12 14:45:00,60.15,60.18,60.06,60.14,47936.0,59.2471,59.2767,59.1585,59.2373,47936.0
2024-11-12 14:50:00,60.15,60.15,60.05,60.12,25570.0,59.2471,59.2471,59.1486,59.2176,25570.0
2024-11-12 14:55:00,60.12,60.17,60.07,60.13,19431.0,59.2176,59.2668,59.1683,59.2274,19431.0
2024-11-12 15:00:00,60.13,60.17,60.09,60.13,28505.0,59.2274,59.2668,59.188,59.2274,28505.0
2024-11-12 15:05:00,60.13,60.17,60.12,60.15,31169.0,59.2274,59.2668,59.2176,59.2471,31169.0
2024-11-12 15:10:00,60.15,60.17,60.13,60.15,26542.0,59.2471,59.2668,59.2274,59.2471,26542.0
2024-11-12 15:15:00,60.15,60.22,60.12,60.21,40246.0,59.2471,59.3161,59.2176,59.3062,40246.0
2024-11-12 15:20:00,60.2,60.21,60.18,60.19,12704.0,59.2964,59.3062,59.2767,59.2865,12704.0
2024-11-12 15:25:00,60.19,60.21,60.18,60.21,12574.0,59.2865,59.3062,59.2767,59.3062,12574.0
2024-11-12 15:30:00,60.21,60.21,60.1,60.11,11064.0,59.3062,59.3062,59.1979,59.2077,11064.0
2024-11-12 15:35:00,60.11,60.11,60.04,60.06,17045.0,59.2077,59.2077,59.1388,59.1585,17045.0
2024-11-12 15:40:00,60.05,60.06,59.93,59.96,26247.0,59.1486,59.1585,59.0304,59.06,26247.0
2024-11-12 15:45:00,59.96,59.97,59.93,59.93,30734.0,59.06,59.0698,59.0304,59.0304,30734.0
2024-11-12 15:50:00,59.92,59.93,59.78,59.79,59665.0,59.0206,59.0304,58.8827,58.8925,59665.0
2024-11-12 15:55:00,59.79,59.8,59.64,59.68,288804.0,58.8925,58.9024,58.7448,58.7842,288804.0
2024-11-13 09:30:00,59.53,60.0,59.38,59.39,33155.0,58.6364,59.0994,58.4887,58.4985,33155.0
2024-11-13 09:35:00,59.39,59.45,59.28,59.37,14434.0,58.4985,58.5576,58.3902,58.4788,14434.0
2024-11-13 09:40:00,59.39,59.48,59.27,59.33,19042.0,58.4985,58.5872,58.3803,58.4394,19042.0
2024-11-13 09:45:00,59.33,59.41,59.31,59.36,11040.0,58.4394,58.5182,58.4197,58.469,11040.0
2024-11-13 09:50:00,59.37,59.39,59.21,59.29,10344.0,58.4788,58.4985,58.3212,58.4,10344.0
2024-11-13 09:55:00,59.3,59.47,59.29,59.47,4390.0,58.4099,58.5773,58.4,58.5773,4390.0
2024-11-13 10:00:00,59.47,59.55,59.46,59.48,22483.0,58.5773,58.6561,58.5675,58.5872,22483.0
2024-11-13 10:05:00,59.46,59.46,59.33,59.4,8689.0,58.5675,58.5675,58.4394,58.5084,8689.0
2024-11-13 10:10:00,59.44,59.46,59.37,59.43,8139.0,58.5478,58.5675,58.4788,58.5379,8139.0
2024-11-13 10:15:00,59.42,59.51,59.4,59.46,5171.0,58.5281,58.6167,58.5084,58.5675,5171.0
2024-11-13 10:20:00,59.45,59.45,59.36,59.39,6702.0,58.5576,58.5576,58.469,58.4985,6702.0
2024-11-13 10:25:00,59.4,59.4,59.35,59.36,5741.0,58.5084,58.5084,58.4591,58.469,5741.0
2024-11-13 10:30:00,59.36,59.42,59.34,59.42,14528.0,58.469,58.5281,58.4493,58.5281,14528.0
2024-11-13 10:35:00,59.44,59.47,59.41,59.44,13091.0,58.5478,58.5773,58.5182,58.5478,13091.0
2024-11-13 10:40:00,59.45,59.48,59.42,59.45,9084.0,58.5576,58.5872,58.5281,58.5576,9084.0
2024-11-13 10:45:00,59.45,59.49,59.45,59.47,6015.0,58.5576,58.597,58.5576,58.5773,6015.0
2024-11-13 10:50:00,59.48,59.52,59.47,59.52,8164.0,58.5872,58.6266,58.5773,58.6266,8164.0
2024-11-13 10:55:00,59.53,59.53,59.5,59.52,5568.0,58.6364,58.6364,58.6069,58.6266,5568.0
2024-11-13 11:00:00,59.52,59.55,59.51,59.53,10628.0,58.6266,58.6561,58.6167,58.6364,10628.0
2024-11-13 11:05:00,59.52,59.53,59.5,59.53,4904.0,58.6266,58.6364,58.6069,58.6364,4904.0
2024-11-13 11:10:00,59.53,59.53,59.47,59.47,4731.0,58.6364,58.6364,58.5773,58.5773,4731.0
2024-11-13 11:15:00,59.47,59.49,59.45,59.49,5509.0,58.5773,58.597,58.5576,58.597,5509.0
2024-11-13 11:20:00,59.49,59.53,59.47,59.53,4121.0,58.597,58.6364,58.5773,58.6364,4121.0
2024-11-13 11:25:00,59.53,59.56,59.53,59.54,5944.0,58.6364,58.666,58.6364,58.6463,5944.0
2024-11-13 11:30:00,59.54,59.59,59.54,59.58,3270.0,58.6463,58.6955,58.6463,58.6857,3270.0
2024-11-13 11:35:00,59.59,59.63,59.58,59.62,5866.0,58.6955,58.7349,58.6857,58.7251,5866.0
2024-11-13 11:40:00,59.62,59.68,59.61,59.67,6080.0,58.7251,58.7842,58.7152,58.7743,6080.0
2024-11-13 11:45:00,59.71,59.72,59.69,59.69,1953.0,58.8137,58.8236,58.794,58.794,1953.0
2024-11-13 11:50:00,59.69,59.69,59.62,59.64,5513.0,58.794,58.794,58.7251,58.7448,5513.0
2024-11-13 11:55:00,59.66,59.67,59.65,59.65,2410.0,58.7645,58.7743,58.7546,58.7546,2410.0
2024-11-13 12:00:00,59.65,59.65,59.61,59.61,2878.0,58.7546,58.7546,58.7152,58.7152,2878.0
2024-11-13 12:05:00,59.61,59.62,59.53,59.55,9387.0,58.7152,58.7251,58.6364,58.6561,9387.0
2024-11-13 12:10:00,59.55,59.57,59.54,59.55,6634.0,58.6561,58.6758,58.6463,58.6561,6634.0
2024-11-13 12:15:00,59.55,59.56,59.47,59.47,7223.0,58.6561,58.666,58.5773,58.5773,7223.0
2024-11-13 12:20:00,59.47,59.48,59.43,59.44,7779.0,58.5773,58.5872,58.5379,58.5478,7779.0
2024-11-13 12:25:00,59.44,59.49,59.43,59.48,3471.0,58.5478,58.597,58.5379,58.5872,3471.0
2024-11-13 12:30:00,59.48,59.5,59.47,59.48,7682.0,58.5872,58.6069,58.5773,58.5872,7682.0
2024-11-13 12:35:00,59.48,59.53,59.48,59.5,6065.0,58.5872,58.6364,58.5872,58.6069,6065.0
2024-11-13 12:40:00,59.49,59.57,59.48,59.56,25723.0,58.597,58.6758,58.5872,58.666,25723.0
2024-11-13 12:45:00,59.57,59.59,59.56,59.57,7931.0,58.6758,58.6955,58.666,58.6758,7931.0
2024-11-13 12:50:00,59.56,59.57,59.52,59.54,4766.0,58.666,58.6758,58.6266,58.6463,4766.0
2024-11-13 12:55:00,59.54,59.55,59.51,59.51,3142.0,58.6463,58.6561,58.6167,58.6167,3142.0
2024-11-13 13:00:00,59.52,59.53,59.5,59.53,5679.0,58.6266,58.6364,58.6069,58.6364,5679.0
2024-11-13 13:05:00,59.53,59.53,59.47,59.48,2904.0,58.6364,58.6364,58.5773,58.5872,2904.0
2024-11-13 13:10:00,59.47,59.47,59.41,59.45,9419.0,58.5773,58.5773,58.5182,58.5576,9419.0
2024-11-13 13:15:00,59.44,59.44,59.42,59.42,4337.0,58.5478,58.5478,58.5281,58.5281,4337.0
2024-11-13 13:20:00,59.43,59.45,59.41,59.44,4396.0,58.5379,58.5576,58.5182,58.5478,4396.0
2024-11-13 13:25:00,59.45,59.49,59.44,59.47,5228.0,58.5576,58.597,58.5478,58.5773,5228.0
2024-11-13 13:30:00,59.47,59.48,59.45,59.47,3956.0,58.5773,58.5872,58.5576,58.5773,3956.0
2024-11-13 13:35:00,59.47,59.47,59.43,59.44,3596.0,58.5773,58.5773,58.5379,58.5478,3596.0
2024-11-13 13:40:00,59.44,59.5,59.44,59.48,4715.0,58.5478,58.6069,58.5478,58.5872,4715.0
2024-11-13 13:45:00,59.48,59.49,59.43,59.44,6776.0,58.5872,58.597,58.5379,58.5478,6776.0
2024-11-13 13:50:00,59.45,59.45,59.44,59.45,3295.0,58.5576,58.5576,58.5478,58.5576,3295.0
2024-11-13 13:55:00,59.45,59.47,59.44,59.46,4740.0,58.5576,58.5773,58.5478,58.5675,4740.0
2024-11-13 14:00:00,59.45,59.54,59.44,59.54,7901.0,58.5576,58.6463,58.5478,58.6463,7901.0
2024-11-13 14:05:00,59.53,59.56,59.52,59.54,9836.0,58.6364,58.666,58.6266,58.6463,9836.0
2024-11-13 14:10:00,59.54,59.59,59.54,59.58,5690.0,58.6463,58.6955,58.6463,58.6857,5690.0
2024-11-13 14:15:00,59.58,59.59,59.56,59.59,8657.0,58.6857,58.6955,58.666,58.6955,8657.0
2024-11-13 14:20:00,59.58,59.62,59.56,59.58,10508.0,58.6857,58.7251,58.666,58.6857,10508.0
2024-11-13 14:25:00,59.59,59.6,59.53,59.54,7987.0,58.6955,58.7054,58.6364,58.6463,7987.0
2024-11-13 14:30:00,59.55,59.57,59.5,59.53,8977.0,58.6561,58.6758,58.6069,58.6364,8977.0
2024-11-13 14:35:00,59.51,59.51,59.49,59.5,1647.0,58.6167,58.6167,58.597,58.6069,1647.0
2024-11-13 14:40:00,59.5,59.5,59.47,59.5,7257.0,58.6069,58.6069,58.5773,58.6069,7257.0
2024-11-13 14:45:00,59.49,59.5,59.46,59.47,7484.0,58.597,58.6069,58.5675,58.5773,7484.0
2024-11-13 14:50:00,59.46,59.49,59.45,59.48,5514.0,58.5675,58.597,58.5576,58.5872,5514.0
2024-11-13 14:55:00,59.47,59.52,59.47,59.5,10971.0,58.5773,58.6266,58.5773,58.6069,10971.0
2024-11-13 15:00:00,59.5,59.52,59.49,59.5,8815.0,58.6069,58.6266,58.597,58.6069,8815.0
2024-11-13 15:05:00,59.5,59.55,59.49,59.55,4968.0,58.6069,58.6561,58.597,58.6561,4968.0
2024-11-13 15:10:00,59.57,59.6,59.55,59.6,6646.0,58.6758,58.7054,58.6561,58.7054,6646.0
2024-11-13 15:15:00,59.62,59.63,59.57,59.59,8014.0,58.7251,58.7349,58.6758,58.6955,8014.0
2024-11-13 15:20:00,59.6,59.68,59.59,59.68,28454.0,58.7054,58.7842,58.6955,58.7842,28454.0
2024-11-13 15:25:00,59.68,59.7,59.58,59.6,39013.0,58.7842,58.8039,58.6857,58.7054,39013.0
2024-11-13 15:30:00,59.59,59.6,59.55,59.58,15634.0,58.6955,58.7054,58.6561,58.6857,15634.0
2024-11-13 15:35:00,59.58,59.59,59.55,59.59,16952.0,58.6857,58.6955,58.6561,58.6955,16952.0
2024-11-13 15:40:00,59.58,59.64,59.53,59.62,21989.0,58.6857,58.7448,58.6364,58.7251,21989.0
2024-11-13 15:45:00,59.63,59.63,59.58,59.62,7395.0,58.7349,58.7349,58.6857,58.7251,7395.0
2024-11-13 15:50:00,59.62,59.68,59.57,59.66,37422.0,58.7251,58.7842,58.6758,58.7645,37422.0
2024-11-13 15:55:00,59.66,59.67,59.56,59.59,175411.0,58.7645,58.7743,58.666,58.6955,175411.0
2024-11-14 09:30:00,59.43,59.74,59.4,59.61,39669.0,58.5379,58.8433,58.5084,58.7152,39669.0
2024-11-14 09:35:00,59.61,59.67,59.52,59.59,8533.0,58.7152,58.7743,58.6266,58.6955,8533.0
2024-11-14 09:40:00,59.59,59.64,59.48,59.51,8945.0,58.6955,58.7448,58.5872,58.6167,8945.0
2024-11-14 09:45:00,59.48,59.61,59.43,59.6,14252.0,58.5872,58.7152,58.5379,58.7054,14252.0
2024-11-14 09:50:00,59.6,59.62,59.52,59.53,13374.0,58.7054,58.7251,58.6266,58.6364,13374.0
2024-11-14 09:55:00,59.55,59.66,59.48,59.63,42808.0,58.6561,58.7645,58.5872,58.7349,42808.0
2024-11-14 10:00:00,59.62,59.69,59.59,59.66,12558.0,58.7251,58.794,58.6955,58.7645,12558.0
2024-11-14 10:05:00,59.66,59.66,59.57,59.6,10578.0,58.7645,58.7645,58.6758,58.7054,10578.0
2024-11-14 10:10:00,59.61,59.61,59.54,59.55,9327.0,58.7152,58.7152,58.6463,58.6561,9327.0
2024-11-14 10:15:00,59.57,59.63,59.49,59.51,10998.0,58.6758,58.7349,58.597,58.6167,10998.0
2024-11-14 10:20:00,59.51,59.53,59.47,59.53,8732.0,58.6167,58.6364,58.5773,58.6364,8732.0
2024-11-14 10:25:00,59.53,59.62,59.51,59.61,17720.0,58.6364,58.7251,58.6167,58.7152,17720.0
2024-11-14 10:30:00,59.61,59.68,59.6,59.68,6868.0,58.7152,58.7842,58.7054,58.7842,6868.0
2024-11-14 10:35:00,59.67,59.67,59.63,59.65,6886.0,58.7743,58.7743,58.7349,58.7546,6886.0
2024-11-14 10:40:00,59.62,59.64,59.6,59.61,5611.0,58.7251,58.7448,58.7054,58.7152,5611.0
2024-11-14 10:45:00,59.61,59.64,59.61,59.61,5235.0,58.7152,58.7448,58.7152,58.7152,5235.0
2024-11-14 10:50:00,59.6,59.6,59.54,59.59,8254.0,58.7054,58.7054,58.6463,58.6955,8254.0
2024-11-14 10:55:00,59.6,59.64,59.57,59.62,15830.0,58.7054,58.7448,58.6758,58.7251,15830.0
2024-11-14 11:00:00,59.62,59.62,59.53,59.54,17187.0,58.7251,58.7251,58.6364,58.6463,17187.0
2024-11-14 11:05:00,59.54,59.54,59.42,59.42,8240.0,58.6463,58.6463,58.5281,58.5281,8240.0
2024-11-14 11:10:00,59.42,59.48,59.39,59.46,15824.0,58.5281,58.5872,58.4985,58.5675,15824.0
2024-11-14 11:15:00,59.46,59.51,59.45,59.51,4760.0,58.5675,58.6167,58.5576,58.6167,4760.0
2024-11-14 11:20:00,59.5,59.57,59.47,59.54,4537.0,58.6069,58.6758,58.5773,58.6463,4537.0
2024-11-14 11:25:00,59.54,59.56,59.54,59.55,1733.0,58.6463,58.666,58.6463,58.6561,1733.0
2024-11-14 11:30:00,59.55,59.56,59.54,59.55,4367.0,58.6561,58.666,58.6463,58.6561,4367.0
2024-11-14 11:35:00,59.55,59.6,59.54,59.59,4285.0,58.6561,58.7054,58.6463,58.6955,4285.0
2024-11-14 11:40:00,59.59,59.61,59.57,59.57,2009.0,58.6955,58.7152,58.6758,58.6758,2009.0
2024-11-14 11:45:00,59.56,59.56,59.5,59.5,3152.0,58.666,58.666,58.6069,58.6069,3152.0
2024-11-14 11:50:00,59.5,59.56,59.49,59.5,5374.0,58.6069,58.666,58.597,58.6069,5374.0
2024-11-14 11:55:00,59.51,59.52,59.47,59.5,4775.0,58.6167,58.6266,58.5773,58.6069,4775.0
2024-11-14 12:00:00,59.49,59.49,59.46,59.47,4397.0,58.597,58.597,58.5675,58.5773,4397.0
2024-11-14 12:05:00,59.48,59.48,59.43,59.43,2542.0,58.5872,58.5872,58.5379,58.5379,2542.0
2024-11-14 12:10:00,59.42,59.47,59.41,59.44,14508.0,58.5281,58.5773,58.5182,58.5478,14508.0
2024-11-14 12:15:00,59.45,59.45,59.4,59.43,4923.0,58.5576,58.5576,58.5084,58.5379,4923.0
2024-11-14 12:20:00,59.43,59.43,59.41,59.42,3864.0,58.5379,58.5379,58.5182,58.5281,3864.0
2024-11-14 12:25:00,59.43,59.45,59.42,59.42,5788.0,58.5379,58.5576,58.5281,58.5281,5788.0
2024-11-14 12:30:00,59.42,59.42,59.35,59.38,15923.0,58.5281,58.5281,58.4591,58.4887,15923.0
2024-11-14 12:35:00,59.38,59.38,59.33,59.36,5817.0,58.4887,58.4887,58.4394,58.469,5817.0
2024-11-14 12:40:00,59.36,59.36,59.29,59.31,26075.0,58.469,58.469,58.4,58.4197,26075.0
2024-11-14 12:45:00,59.3,59.3,59.19,59.25,16794.0,58.4099,58.4099,58.3015,58.3606,16794.0
2024-11-14 12:50:00,59.26,59.32,59.26,59.32,4615.0,58.3705,58.4296,58.3705,58.4296,4615.0
2024-11-14 12:55:00,59.33,59.34,59.3,59.3,7093.0,58.4394,58.4493,58.4099,58.4099,7093.0
2024-11-14 13:00:00,59.29,59.39,59.29,59.38,10712.0,58.4,58.4985,58.4,58.4887,10712.0
2024-11-14 13:05:00,59.37,59.39,59.31,59.39,7227.0,58.4788,58.4985,58.4197,58.4985,7227.0
2024-11-14 13:10:00,59.4,59.43,59.39,59.43,6569.0,58.5084,58.5379,58.4985,58.5379,6569.0
2024-11-14 13:15:00,59.42,59.42,59.35,59.35,4088.0,58.5281,58.5281,58.4591,58.4591,4088.0
2024-11-14 13:20:00,59.36,59.37,59.34,59.37,3203.0,58.469,58.4788,58.4493,58.4788,3203.0
2024-11-14 13:25:00,59.37,59.39,59.34,59.36,8036.0,58.4788,58.4985,58.4493,58.469,8036.0
2024-11-14 13:30:00,59.35,59.37,59.34,59.35,3350.0,58.4591,58.4788,58.4493,58.4591,3350.0
2024-11-14 13:35:00,59.35,59.39,59.33,59.37,8523.0,58.4591,58.4985,58.4394,58.4788,8523.0
2024-11-14 13:40:00,59.38,59.4,59.37,59.39,7659.0,58.4887,58.5084,58.4788,58.4985,7659.0
2024-11-14 13:45:00,59.39,59.39,59.36,59.37,6509.0,58.4985,58.4985,58.469,58.4788,6509.0
2024-11-14 13:50:00,59.37,59.38,59.36,59.37,7385.0,58.4788,58.4887,58.469,58.4788,7385.0
2024-11-14 13:55:00,59.36,59.38,59.34,59.35,11767.0,58.469,58.4887,58.4493,58.4591,11767.0
2024-11-14 14:00:00,59.36,59.4,59.36,59.4,13436.0,58.469,58.5084,58.469,58.5084,13436.0
2024-11-14 14:05:00,59.4,59.5,59.4,59.41,16693.0,58.5084,58.6069,58.5084,58.5182,16693.0
2024-11-14 14:10:00,59.41,59.43,59.4,59.41,3603.0,58.5182,58.5379,58.5084,58.5182,3603.0
2024-11-14 14:15:00,59.41,59.41,59.38,59.39,4800.0,58.5182,58.5182,58.4887,58.4985,4800.0
2024-11-14 14:20:00,59.39,59.44,59.36,59.44,9009.0,58.4985,58.5478,58.469,58.5478,9009.0
2024-11-14 14:25:00,59.44,59.44,59.38,59.42,9058.0,58.5478,58.5478,58.4887,58.5281,9058.0
2024-11-14 14:30:00,59.44,59.45,59.43,59.43,6265.0,58.5478,58.5576,58.5379,58.5379,6265.0
2024-11-14 14:35:00,59.44,59.48,59.43,59.47,9302.0,58.5478,58.5872,58.5379,58.5773,9302.0
2024-11-14 14:40:00,59.47,59.47,59.44,59.45,7670.0,58.5773,58.5773,58.5478,58.5576,7670.0
2024-11-14 14:45:00,59.45,59.46,59.43,59.46,7282.0,58.5576,58.5675,58.5379,58.5675,7282.0
2024-11-14 14:50:00,59.46,59.51,59.4,59.5,41163.0,58.5675,58.6167,58.5084,58.6069,41163.0
2024-11-14 14:55:00,59.51,59.58,59.5,59.58,15369.0,58.6167,58.6857,58.6069,58.6857,15369.0
2024-11-14 15:00:00,59.58,59.58,59.39,59.41,31300.0,58.6857,58.6857,58.4985,58.5182,31300.0
2024-11-14 15:05:00,59.4,59.41,59.26,59.27,21929.0,58.5084,58.5182,58.3705,58.3803,21929.0
2024-11-14 15:10:00,59.28,59.28,59.22,59.23,10720.0,58.3902,58.3902,58.3311,58.3409,10720.0
2024-11-14 15:15:00,59.23,59.36,59.23,59.34,10864.0,58.3409,58.469,58.3409,58.4493,10864.0
2024-11-14 15:20:00,59.35,59.36,59.3,59.33,10941.0,58.4591,58.469,58.4099,58.4394,10941.0
2024-11-14 15:25:00,59.32,59.38,59.29,59.35,13853.0,58.4296,58.4887,58.4,58.4591,13853.0
2024-11-14 15:30:00,59.34,59.34,59.26,59.28,16850.0,58.4493,58.4493,58.3705,58.3902,16850.0
2024-11-14 15:35:00,59.28,59.3,59.24,59.25,14306.0,58.3902,58.4099,58.3508,58.3606,14306.0
2024-11-14 15:40:00,59.25,59.33,59.21,59.33,30122.0,58.3606,58.4394,58.3212,58.4394,30122.0
2024-11-14 15:45:00,59.33,59.37,59.3,59.33,39488.0,58.4394,58.4788,58.4099,58.4394,39488.0
2024-11-14 15:50:00,59.31,59.37,59.29,59.32,45803.0,58.4197,58.4788,58.4,58.4296,45803.0
2024-11-14 15:55:00,59.31,59.31,59.07,59.08,211436.0,58.4197,58.4197,58.1833,58.1932,211436.0
2024-11-15 09:30:00,58.87,59.11,58.69,59.05,185125.0,58.3062,58.5439,58.1279,58.4844,185125.0
2024-11-15 09:35:00,59.09,59.2,58.9,58.98,27641.0,58.5241,58.633,58.3359,58.4151,27641.0
2024-11-15 09:40:00,58.98,59.0,58.82,58.88,18417.0,58.4151,58.4349,58.2566,58.3161,18417.0
2024-11-15 09:45:00,58.88,58.9,58.81,58.82,9513.0,58.3161,58.3359,58.2467,58.2566,9513.0
2024-11-15 09:50:00,58.84,58.86,58.72,58.72,8326.0,58.2765,58.2963,58.1576,58.1576,8326.0
2024-11-15 09:55:00,58.72,58.72,58.59,58.67,13943.0,58.1576,58.1576,58.0288,58.1081,13943.0
2024-11-15 10:00:00,58.67,58.78,58.59,58.6,25661.0,58.1081,58.217,58.0288,58.0388,25661.0
2024-11-15 10:05:00,58.61,58.7,58.57,58.63,55405.0,58.0487,58.1378,58.009,58.0685,55405.0
2024-11-15 10:10:00,58.63,58.69,58.57,58.63,23532.0,58.0685,58.1279,58.009,58.0685,23532.0
2024-11-15 10:15:00,58.63,58.64,58.56,58.58,22568.0,58.0685,58.0784,57.9991,58.0189,22568.0
2024-11-15 10:20:00,58.59,58.6,58.54,58.55,21035.0,58.0288,58.0388,57.9793,57.9892,21035.0
2024-11-15 10:25:00,58.55,58.59,58.51,58.52,25235.0,57.9892,58.0288,57.9496,57.9595,25235.0
2024-11-15 10:30:00,58.51,58.51,58.36,58.39,24868.0,57.9496,57.9496,57.8011,57.8308,24868.0
2024-11-15 10:35:00,58.39,58.43,58.36,58.41,24358.0,57.8308,57.8704,57.8011,57.8506,24358.0
2024-11-15 10:40:00,58.4,58.41,58.25,58.3,23643.0,57.8407,57.8506,57.6921,57.7416,23643.0
2024-11-15 10:45:00,58.3,58.37,58.27,58.35,21264.0,57.7416,57.811,57.7119,57.7911,21264.0
2024-11-15 10:50:00,58.36,58.36,58.23,58.26,24870.0,57.8011,57.8011,57.6723,57.702,24870.0
2024-11-15 10:55:00,58.26,58.26,58.18,58.22,13811.0,57.702,57.702,57.6228,57.6624,13811.0
2024-11-15 11:00:00,58.21,58.25,58.2,58.23,11041.0,57.6525,57.6921,57.6426,57.6723,11041.0
2024-11-15 11:05:00,58.22,58.23,58.17,58.2,29915.0,57.6624,57.6723,57.6129,57.6426,29915.0
2024-11-15 11:10:00,58.21,58.26,58.19,58.25,19186.0,57.6525,57.702,57.6327,57.6921,19186.0
2024-11-15 11:15:00,58.24,58.34,58.19,58.33,41039.0,57.6822,57.7812,57.6327,57.7713,41039.0
2024-11-15 11:20:00,58.33,58.33,58.21,58.25,12927.0,57.7713,57.7713,57.6525,57.6921,12927.0
2024-11-15 11:25:00,58.26,58.35,58.25,58.3,14582.0,57.702,57.7911,57.6921,57.7416,14582.0
2024-11-15 11:30:00,58.3,58.3,58.18,58.23,31554.0,57.7416,57.7416,57.6228,57.6723,31554.0
2024-11-15 11:35:00,58.21,58.22,58.17,58.2,12266.0,57.6525,57.6624,57.6129,57.6426,12266.0
2024-11-15 11:40:00,58.2,58.24,58.17,58.24,38607.0,57.6426,57.6822,57.6129,57.6822,38607.0
2024-11-15 11:45:00,58.25,58.3,58.22,58.23,7866.0,57.6921,57.7416,57.6624,57.6723,7866.0
2024-11-15 11:50:00,58.24,58.31,58.24,58.29,11368.0,57.6822,57.7515,57.6822,57.7317,11368.0
2024-11-15 11:55:00,58.28,58.34,58.28,58.34,13364.0,57.7218,57.7812,57.7218,57.7812,13364.0
2024-11-15 12:00:00,58.34,58.37,58.33,58.35,8626.0,57.7812,57.811,57.7713,57.7911,8626.0
2024-11-15 12:05:00,58.35,58.39,58.32,58.32,10337.0,57.7911,57.8308,57.7614,57.7614,10337.0
2024-11-15 12:10:00,58.32,58.35,58.3,58.32,9462.0,57.7614,57.7911,57.7416,57.7614,9462.0
2024-11-15 12:15:00,58.32,58.34,58.3,58.34,6275.0,57.7614,57.7812,57.7416,57.7812,6275.0
2024-11-15 12:20:00,58.33,58.33,58.28,58.3,5612.0,57.7713,57.7713,57.7218,57.7416,5612.0
2024-11-15 12:25:00,58.31,58.31,58.27,58.28,6189.0,57.7515,57.7515,57.7119,57.7218,6189.0
2024-11-15 12:30:00,58.29,58.29,58.24,58.25,6476.0,57.7317,57.7317,57.6822,57.6921,6476.0
2024-11-15 12:35:00,58.26,58.29,58.22,58.27,9342.0,57.702,57.7317,57.6624,57.7119,9342.0
2024-11-15 12:40:00,58.26,58.35,58.24,58.35,22536.0,57.702,57.7911,57.6822,57.7911,22536.0
2024-11-15 12:45:00,58.35,58.37,58.32,58.32,12342.0,57.7911,57.811,57.7614,57.7614,12342.0
2024-11-15 12:50:00,58.33,58.34,58.3,58.34,11722.0,57.7713,57.7812,57.7416,57.7812,11722.0
2024-11-15 12:55:00,58.34,58.34,58.26,58.28,17175.0,57.7812,57.7812,57.702,57.7218,17175.0
2024-11-15 13:00:00,58.28,58.39,58.26,58.39,71028.0,57.7218,57.8308,57.702,57.8308,71028.0
2024-11-15 13:05:00,58.38,58.43,58.35,58.41,16832.0,57.8209,57.8704,57.7911,57.8506,16832.0
2024-11-15 13:10:00,58.41,58.44,58.32,58.34,17383.0,57.8506,57.8803,57.7614,57.7812,17383.0
2024-11-15 13:15:00,58.34,58.42,58.34,58.41,11987.0,57.7812,57.8605,57.7812,57.8506,11987.0
2024-11-15 13:20:00,58.4,58.41,58.38,58.4,18683.0,57.8407,57.8506,57.8209,57.8407,18683.0
2024-11-15 13:25:00,58.4,58.4,58.37,58.39,10379.0,57.8407,57.8407,57.811,57.8308,10379.0
2024-11-15 13:30:00,58.39,58.39,58.33,58.33,6442.0,57.8308,57.8308,57.7713,57.7713,6442.0
2024-11-15 13:35:00,58.33,58.4,58.32,58.39,6915.0,57.7713,57.8407,57.7614,57.8308,6915.0
2024-11-15 13:40:00,58.39,58.39,58.34,58.35,7235.0,57.8308,57.8308,57.7812,57.7911,7235.0
2024-11-15 13:45:00,58.35,58.37,58.32,58.35,10254.0,57.7911,57.811,57.7614,57.7911,10254.0
2024-11-15 13:50:00,58.35,58.38,58.34,58.37,7304.0,57.7911,57.8209,57.7812,57.811,7304.0
2024-11-15 13:55:00,58.37,58.38,58.32,58.36,26341.0,57.811,57.8209,57.7614,57.8011,26341.0
2024-11-15 14:00:00,58.36,58.36,58.31,58.31,8398.0,57.8011,57.8011,57.7515,57.7515,8398.0
2024-11-15 14:05:00,58.3,58.32,58.29,58.32,8462.0,57.7416,57.7614,57.7317,57.7614,8462.0
2024-11-15 14:10:00,58.32,58.36,58.32,58.34,8491.0,57.7614,57.8011,57.7614,57.7812,8491.0
2024-11-15 14:15:00,58.34,58.35,58.23,58.25,32065.0,57.7812,57.7911,57.6723,57.6921,32065.0
2024-11-15 14:20:00,58.23,58.24,58.17,58.19,22605.0,57.6723,57.6822,57.6129,57.6327,22605.0
2024-11-15 14:25:00,58.2,58.22,58.18,58.21,8168.0,57.6426,57.6624,57.6228,57.6525,8168.0
2024-11-15 14:30:00,58.21,58.22,58.18,58.2,12005.0,57.6525,57.6624,57.6228,57.6426,12005.0
2024-11-15 14:35:00,58.2,58.24,58.19,58.22,10892.0,57.6426,57.6822,57.6327,57.6624,10892.0
2024-11-15 14:40:00,58.21,58.26,58.21,58.25,10993.0,57.6525,57.702,57.6525,57.6921,10993.0
2024-11-15 14:45:00,58.25,58.29,58.24,58.26,12900.0,57.6921,57.7317,57.6822,57.702,12900.0
2024-11-15 14:50:00,58.27,58.28,58.25,58.27,10311.0,57.7119,57.7218,57.6921,57.7119,10311.0
2024-11-15 14:55:00,58.27,58.3,58.25,58.26,14178.0,57.7119,57.7416,57.6921,57.702,14178.0
2024-11-15 15:00:00,58.25,58.25,58.22,58.24,13102.0,57.6921,57.6921,57.6624,57.6822,13102.0
2024-11-15 15:05:00,58.24,58.24,58.21,58.23,16372.0,57.6822,57.6822,57.6525,57.6723,16372.0
2024-11-15 15:10:00,58.22,58.25,58.2,58.25,10536.0,57.6624,57.6921,57.6426,57.6921,10536.0
2024-11-15 15:15:00,58.24,58.25,58.22,58.23,12476.0,57.6822,57.6921,57.6624,57.6723,12476.0
2024-11-15 15:20:00,58.23,58.24,58.2,58.22,17368.0,57.6723,57.6822,57.6426,57.6624,17368.0
2024-11-15 15:25:00,58.22,58.22,58.11,58.12,24495.0,57.6624,57.6624,57.5534,57.5633,24495.0
2024-11-15 15:30:00,58.12,58.13,58.07,58.08,18228.0,57.5633,57.5733,57.5138,57.5237,18228.0
2024-11-15 15:35:00,58.07,58.09,58.02,58.04,26886.0,57.5138,57.5336,57.4643,57.4841,26886.0
2024-11-15 15:40:00,58.03,58.07,57.95,57.96,46220.0,57.4742,57.5138,57.395,57.4049,46220.0
2024-11-15 15:45:00,57.95,58.0,57.95,57.98,42332.0,57.395,57.4445,57.395,57.4247,42332.0
2024-11-15 15:50:00,57.98,58.08,57.95,58.06,74092.0,57.4247,57.5237,57.395,57.5039,74092.0
2024-11-15 15:55:00,58.05,58.09,58.01,58.04,253064.0,57.494,57.5336,57.4544,57.4841,253064.0
2024-11-18 09:30:00,58.03,58.23,57.93,58.15,48248.0,57.4742,57.6723,57.3752,57.5931,48248.0
2024-11-18 09:35:00,58.13,58.41,58.13,58.33,19147.0,57.5733,57.8506,57.5733,57.7713,19147.0
2024-11-18 09:40:00,58.29,58.45,58.28,58.4,10985.0,57.7317,57.8902,57.7218,57.8407,10985.0
2024-11-18 09:45:00,58.39,58.46,58.3,58.44,16459.0,57.8308,57.9001,57.7416,57.8803,16459.0
2024-11-18 09:50:00,58.43,58.55,58.41,58.51,10446.0,57.8704,57.9892,57.8506,57.9496,10446.0
2024-11-18 09:55:00,58.48,58.53,58.44,58.46,7969.0,57.9199,57.9694,57.8803,57.9001,7969.0
2024-11-18 10:00:00,58.45,58.49,58.37,58.48,12459.0,57.8902,57.9298,57.811,57.9199,12459.0
2024-11-18 10:05:00,58.49,58.5,58.38,58.39,18460.0,57.9298,57.9397,57.8209,57.8308,18460.0
2024-11-18 10:10:00,58.38,58.4,58.34,58.39,19106.0,57.8209,57.8407,57.7812,57.8308,19106.0
2024-11-18 10:15:00,58.38,58.4,58.32,58.36,49428.0,57.8209,57.8407,57.7614,57.8011,49428.0
2024-11-18 10:20:00,58.35,58.39,58.31,58.35,15434.0,57.7911,57.8308,57.7515,57.7911,15434.0
2024-11-18 10:25:00,58.35,58.37,58.29,58.36,6143.0,57.7911,57.811,57.7317,57.8011,6143.0
2024-11-18 10:30:00,58.36,58.4,58.34,58.39,19945.0,57.8011,57.8407,57.7812,57.8308,19945.0
2024-11-18 10:35:00,58.39,58.49,58.37,58.49,110859.0,57.8308,57.9298,57.811,57.9298,110859.0
2024-11-18 10:40:00,58.49,58.54,58.47,58.52,13096.0,57.9298,57.9793,57.91,57.9595,13096.0
2024-11-18 10:45:00,58.53,58.63,58.53,58.57,11525.0,57.9694,58.0685,57.9694,58.009,11525.0
2024-11-18 10:50:00,58.55,58.55,58.49,58.52,6831.0,57.9892,57.9892,57.9298,57.9595,6831.0
2024-11-18 10:55:00,58.53,58.55,58.48,58.48,7848.0,57.9694,57.9892,57.9199,57.9199,7848.0
2024-11-18 11:00:00,58.48,58.51,58.47,58.48,7214.0,57.9199,57.9496,57.91,57.9199,7214.0
2024-11-18 11:05:00,58.48,58.52,58.48,58.51,7749.0,57.9199,57.9595,57.9199,57.9496,7749.0
2024-11-18 11:10:00,58.5,58.51,58.38,58.39,14929.0,57.9397,57.9496,57.8209,57.8308,14929.0
2024-11-18 11:15:00,58.39,58.4,58.26,58.32,12848.0,57.8308,57.8407,57.702,57.7614,12848.0
2024-11-18 11:20:00,58.3,58.3,58.1,58.2,28964.0,57.7416,57.7416,57.5435,57.6426,28964.0
2024-11-18 11:25:00,58.22,58.23,58.16,58.2,6476.0,57.6624,57.6723,57.603,57.6426,6476.0
2024-11-18 11:30:00,58.19,58.4,58.19,58.38,18743.0,57.6327,57.8407,57.6327,57.8209,18743.0
2024-11-18 11:35:00,58.38,58.39,58.31,58.34,3533.0,57.8209,57.8308,57.7515,57.7812,3533.0
2024-11-18 11:40:00,58.34,58.34,58.25,58.25,7549.0,57.7812,57.7812,57.6921,57.6921,7549.0
2024-11-18 11:45:00,58.24,58.25,58.13,58.13,5828.0,57.6822,57.6921,57.5733,57.5733,5828.0
2024-11-18 11:50:00,58.14,58.16,58.1,58.16,7114.0,57.5832,57.603,57.5435,57.603,7114.0
2024-11-18 11:55:00,58.16,58.19,58.12,58.12,3269.0,57.603,57.6327,57.5633,57.5633,3269.0
2024-11-18 12:00:00,58.12,58.14,58.02,58.03,16769.0,57.5633,57.5832,57.4643,57.4742,16769.0
2024-11-18 12:05:00,58.04,58.05,57.97,58.01,13660.0,57.4841,57.494,57.4148,57.4544,13660.0
2024-11-18 12:10:00,57.99,58.0,57.97,57.98,6427.0,57.4346,57.4445,57.4148,57.4247,6427.0
2024-11-18 12:15:00,57.98,58.05,57.98,58.04,6114.0,57.4247,57.494,57.4247,57.4841,6114.0
2024-11-18 12:20:00,58.05,58.22,58.05,58.2,17847.0,57.494,57.6624,57.494,57.6426,17847.0
2024-11-18 12:25:00,58.19,58.23,58.14,58.17,14106.0,57.6327,57.6723,57.5832,57.6129,14106.0
2024-11-18 12:30:00,58.16,58.16,58.11,58.11,8540.0,57.603,57.603,57.5534,57.5534,8540.0
2024-11-18 12:35:00,58.11,58.17,58.11,58.16,6016.0,57.5534,57.6129,57.5534,57.603,6016.0
2024-11-18 12:40:00,58.17,58.18,58.14,58.15,6469.0,57.6129,57.6228,57.5832,57.5931,6469.0
2024-11-18 12:45:00,58.15,58.25,58.14,58.23,25444.0,57.5931,57.6921,57.5832,57.6723,25444.0
2024-11-18 12:50:00,58.25,58.26,58.23,58.25,6113.0,57.6921,57.702,57.6723,57.6921,6113.0
2024-11-18 12:55:00,58.25,58.27,58.22,58.24,6623.0,57.6921,57.7119,57.6624,57.6822,6623.0
2024-11-18 13:00:00,58.25,58.29,58.22,58.22,14909.0,57.6921,57.7317,57.6624,57.6624,14909.0
2024-11-18 13:05:00,58.2,58.26,58.19,58.23,30332.0,57.6426,57.702,57.6327,57.6723,30332.0
2024-11-18 13:10:00,58.23,58.23,58.18,58.19,6748.0,57.6723,57.6723,57.6228,57.6327,6748.0
2024-11-18 13:15:00,58.18,58.26,58.17,58.26,8802.0,57.6228,57.702,57.6129,57.702,8802.0
2024-11-18 13:20:00,58.26,58.26,58.21,58.21,5021.0,57.702,57.702,57.6525,57.6525,5021.0
2024-11-18 13:25:00,58.22,58.22,58.18,58.21,4756.0,57.6624,57.6624,57.6228,57.6525,4756.0
2024-11-18 13:30:00,58.2,58.24,58.18,58.23,8182.0,57.6426,57.6822,57.6228,57.6723,8182.0
2024-11-18 13:35:00,58.23,58.23,58.18,58.19,13608.0,57.6723,57.6723,57.6228,57.6327,13608.0
2024-11-18 13:40:00,58.18,58.2,58.15,58.16,6107.0,57.6228,57.6426,57.5931,57.603,6107.0
2024-11-18 13:45:00,58.14,58.14,58.08,58.11,8375.0,57.5832,57.5832,57.5237,57.5534,8375.0
2024-11-18 13:50:00,58.11,58.12,58.08,58.1,10274.0,57.5534,57.5633,57.5237,57.5435,10274.0
2024-11-18 13:55:00,58.11,58.15,58.1,58.15,9730.0,57.5534,57.5931,57.5435,57.5931,9730.0
2024-11-18 14:00:00,58.15,58.16,58.13,58.15,5295.0,57.5931,57.603,57.5733,57.5931,5295.0
2024-11-18 14:05:00,58.15,58.2,58.14,58.2,7439.0,57.5931,57.6426,57.5832,57.6426,7439.0
2024-11-18 14:10:00,58.2,58.21,58.18,58.19,6323.0,57.6426,57.6525,57.6228,57.6327,6323.0
2024-11-18 14:15:00,58.19,58.19,58.13,58.14,6970.0,57.6327,57.6327,57.5733,57.5832,6970.0
2024-11-18 14:20:00,58.14,58.16,58.13,58.16,3466.0,57.5832,57.603,57.5733,57.603,3466.0
2024-11-18 14:25:00,58.17,58.17,58.13,58.15,5696.0,57.6129,57.6129,57.5733,57.5931,5696.0
2024-11-18 14:30:00,58.16,58.19,58.15,58.17,7896.0,57.603,57.6327,57.5931,57.6129,7896.0
2024-11-18 14:35:00,58.19,58.24,58.18,58.23,8691.0,57.6327,57.6822,57.6228,57.6723,8691.0
2024-11-18 14:40:00,58.22,58.27,58.19,58.23,52124.0,57.6624,57.7119,57.6327,57.6723,52124.0
2024-11-18 14:45:00,58.22,58.22,58.18,58.19,5849.0,57.6624,57.6624,57.6228,57.6327,5849.0
2024-11-18 14:50:00,58.18,58.21,58.17,58.21,5063.0,57.6228,57.6525,57.6129,57.6525,5063.0
2024-11-18 14:55:00,58.2,58.21,58.18,58.19,11863.0,57.6426,57.6525,57.6228,57.6327,11863.0
2024-11-18 15:00:00,58.19,58.2,58.16,58.2,7817.0,57.6327,57.6426,57.603,57.6426,7817.0
2024-11-18 15:05:00,58.19,58.2,58.17,58.19,14476.0,57.6327,57.6426,57.6129,57.6327,14476.0
2024-11-18 15:10:00,58.19,58.2,58.16,58.18,12786.0,57.6327,57.6426,57.603,57.6228,12786.0
2024-11-18 15:15:00,58.18,58.18,58.14,58.17,52445.0,57.6228,57.6228,57.5832,57.6129,52445.0
2024-11-18 15:20:00,58.18,58.23,58.18,58.23,18007.0,57.6228,57.6723,57.6228,57.6723,18007.0
2024-11-18 15:25:00,58.23,58.25,58.18,58.22,16425.0,57.6723,57.6921,57.6228,57.6624,16425.0
2024-11-18 15:30:00,58.21,58.22,58.17,58.2,11818.0,57.6525,57.6624,57.6129,57.6426,11818.0
2024-11-18 15:35:00,58.2,58.22,58.17,58.19,15762.0,57.6426,57.6624,57.6129,57.6327,15762.0
2024-11-18 15:40:00,58.19,58.25,58.19,58.25,11835.0,57.6327,57.6921,57.6327,57.6921,11835.0
2024-11-18 15:45:00,58.25,58.26,58.2,58.23,13965.0,57.6921,57.702,57.6426,57.6723,13965.0
2024-11-18 15:50:00,58.23,58.24,58.09,58.13,39844.0,57.6723,57.6822,57.5336,57.5733,39844.0
2024-11-18 15:55:00,58.12,58.12,58.0,58.07,198414.0,57.5633,57.5633,57.4445,57.5138,198414.0
2024-11-19 09:30:00,58.28,58.49,58.21,58.4,42556.0,57.7218,57.9298,57.6525,57.8407,42556.0
2024-11-19 09:35:00,58.39,58.39,58.1,58.11,7055.0,57.8308,57.8308,57.5435,57.5534,7055.0
2024-11-19 09:40:00,58.12,58.12,57.87,57.91,12587.0,57.5633,57.5633,57.3157,57.3554,12587.0
2024-11-19 09:45:00,57.91,57.91,57.73,57.79,7948.0,57.3554,57.3554,57.1771,57.2365,7948.0
2024-11-19 09:50:00,57.77,57.79,57.6,57.75,25568.0,57.2167,57.2365,57.0483,57.1969,25568.0
2024-11-19 09:55:00,57.75,57.82,57.73,57.77,7804.0,57.1969,57.2662,57.1771,57.2167,7804.0
2024-11-19 10:00:00,57.78,57.8,57.56,57.6,16022.0,57.2266,57.2464,57.0087,57.0483,16022.0
2024-11-19 10:05:00,57.61,57.63,57.48,57.58,21541.0,57.0582,57.078,56.9295,57.0285,21541.0
2024-11-19 10:10:00,57.57,57.58,57.51,57.58,28585.0,57.0186,57.0285,56.9592,57.0285,28585.0
2024-11-19 10:15:00,57.58,57.58,57.5,57.53,16534.0,57.0285,57.0285,56.9493,56.979,16534.0
2024-11-19 10:20:00,57.54,57.59,57.52,57.59,13175.0,56.9889,57.0384,56.9691,57.0384,13175.0
2024-11-19 10:25:00,57.59,57.65,57.52,57.63,11016.0,57.0384,57.0979,56.9691,57.078,11016.0
2024-11-19 10:30:00,57.63,57.69,57.57,57.69,19255.0,57.078,57.1375,57.0186,57.1375,19255.0
2024-11-19 10:35:00,57.71,57.75,57.67,57.7,12869.0,57.1573,57.1969,57.1177,57.1474,12869.0
2024-11-19 10:40:00,57.69,57.82,57.67,57.82,19072.0,57.1375,57.2662,57.1177,57.2662,19072.0
2024-11-19 10:45:00,57.81,57.85,57.69,57.84,15407.0,57.2563,57.2959,57.1375,57.286,15407.0
2024-11-19 10:50:00,57.84,57.94,57.84,57.94,14049.0,57.286,57.3851,57.286,57.3851,14049.0
2024-11-19 10:55:00,57.93,57.96,57.85,57.89,16042.0,57.3752,57.4049,57.2959,57.3356,16042.0
2024-11-19 11:00:00,57.88,57.94,57.84,57.88,8935.0,57.3256,57.3851,57.286,57.3256,8935.0
2024-11-19 11:05:00,57.89,57.97,57.87,57.97,13439.0,57.3356,57.4148,57.3157,57.4148,13439.0
2024-11-19 11:10:00,57.97,58.0,57.94,57.95,21336.0,57.4148,57.4445,57.3851,57.395,21336.0
2024-11-19 11:15:00,57.94,58.07,57.93,58.07,9395.0,57.3851,57.5138,57.3752,57.5138,9395.0
2024-11-19 11:20:00,58.07,58.09,58.05,58.09,18701.0,57.5138,57.5336,57.494,57.5336,18701.0
2024-11-19 11:25:00,58.1,58.15,58.1,58.12,12307.0,57.5435,57.5931,57.5435,57.5633,12307.0
2024-11-19 11:30:00,58.14,58.18,58.09,58.16,10348.0,57.5832,57.6228,57.5336,57.603,10348.0
2024-11-19 11:35:00,58.14,58.14,58.08,58.12,16321.0,57.5832,57.5832,57.5237,57.5633,16321.0
2024-11-19 11:40:00,58.12,58.17,58.05,58.17,17659.0,57.5633,57.6129,57.494,57.6129,17659.0
2024-11-19 11:45:00,58.17,58.24,58.15,58.21,10461.0,57.6129,57.6822,57.5931,57.6525,10461.0
2024-11-19 11:50:00,58.21,58.22,58.17,58.19,5906.0,57.6525,57.6624,57.6129,57.6327,5906.0
2024-11-19 11:55:00,58.19,58.27,58.19,58.27,8001.0,57.6327,57.7119,57.6327,57.7119,8001.0
2024-11-19 12:00:00,58.28,58.29,58.22,58.25,7365.0,57.7218,57.7317,57.6624,57.6921,7365.0
2024-11-19 12:05:00,58.23,58.25,58.21,58.23,8390.0,57.6723,57.6921,57.6525,57.6723,8390.0
2024-11-19 12:10:00,58.21,58.24,58.2,58.23,6532.0,57.6525,57.6822,57.6426,57.6723,6532.0
2024-11-19 12:15:00,58.21,58.24,58.19,58.24,6451.0,57.6525,57.6822,57.6327,57.6822,6451.0
2024-11-19 12:20:00,58.24,58.25,58.22,58.24,7370.0,57.6822,57.6921,57.6624,57.6822,7370.0
2024-11-19 12:25:00,58.25,58.27,58.24,58.26,11083.0,57.6921,57.7119,57.6822,57.702,11083.0
2024-11-19 12:30:00,58.26,58.3,58.25,58.29,5487.0,57.702,57.7416,57.6921,57.7317,5487.0
2024-11-19 12:35:00,58.28,58.3,58.26,58.3,5194.0,57.7218,57.7416,57.702,57.7416,5194.0
2024-11-19 12:40:00,58.29,58.3,58.25,58.25,10493.0,57.7317,57.7416,57.6921,57.6921,10493.0
2024-11-19 12:45:00,58.25,58.26,58.16,58.17,10059.0,57.6921,57.702,57.603,57.6129,10059.0
2024-11-19 12:50:00,58.17,58.18,58.15,58.18,2801.0,57.6129,57.6228,57.5931,57.6228,2801.0
2024-11-19 12:55:00,58.18,58.19,58.14,58.17,7899.0,57.6228,57.6327,57.5832,57.6129,7899.0
2024-11-19 13:00:00,58.17,58.21,58.14,58.19,6009.0,57.6129,57.6525,57.5832,57.6327,6009.0
2024-11-19 13:05:00,58.19,58.19,58.16,58.17,2410.0,57.6327,57.6327,57.603,57.6129,2410.0
2024-11-19 13:10:00,58.18,58.2,58.16,58.2,9032.0,57.6228,57.6426,57.603,57.6426,9032.0
2024-11-19 13:15:00,58.2,58.23,58.19,58.21,5571.0,57.6426,57.6723,57.6327,57.6525,5571.0
2024-11-19 13:20:00,58.2,58.21,58.16,58.17,5606.0,57.6426,57.6525,57.603,57.6129,5606.0
2024-11-19 13:25:00,58.16,58.22,58.15,58.21,8081.0,57.603,57.6624,57.5931,57.6525,8081.0
2024-11-19 13:30:00,58.21,58.23,58.2,58.22,4298.0,57.6525,57.6723,57.6426,57.6624,4298.0
2024-11-19 13:35:00,58.22,58.22,58.17,58.21,10620.0,57.6624,57.6624,57.6129,57.6525,10620.0
2024-11-19 13:40:00,58.22,58.31,58.21,58.3,17796.0,57.6624,57.7515,57.6525,57.7416,17796.0
2024-11-19 13:45:00,58.31,58.34,58.3,58.33,7044.0,57.7515,57.7812,57.7416,57.7713,7044.0
2024-11-19 13:50:00,58.33,58.35,58.32,58.33,5580.0,57.7713,57.7911,57.7614,57.7713,5580.0
2024-11-19 13:55:00,58.33,58.36,58.32,58.34,6874.0,57.7713,57.8011,57.7614,57.7812,6874.0
2024-11-19 14:00:00,58.34,58.35,58.3,58.3,9672.0,57.7812,57.7911,57.7416,57.7416,9672.0
2024-11-19 14:05:00,58.31,58.32,58.3,58.31,4322.0,57.7515,57.7614,57.7416,57.7515,4322.0
2024-11-19 14:10:00,58.31,58.34,58.27,58.34,7072.0,57.7515,57.7812,57.7119,57.7812,7072.0
2024-11-19 14:15:00,58.34,58.34,58.29,58.29,3357.0,57.7812,57.7812,57.7317,57.7317,3357.0
2024-11-19 14:20:00,58.29,58.32,58.29,58.3,7904.0,57.7317,57.7614,57.7317,57.7416,7904.0
2024-11-19 14:25:00,58.31,58.32,58.28,58.3,7957.0,57.7515,57.7614,57.7218,57.7416,7957.0
2024-11-19 14:30:00,58.3,58.3,58.18,58.19,24273.0,57.7416,57.7416,57.6228,57.6327,24273.0
2024-11-19 14:35:00,58.18,58.21,58.16,58.19,11887.0,57.6228,57.6525,57.603,57.6327,11887.0
2024-11-19 14:40:00,58.18,58.2,58.17,58.19,10723.0,57.6228,57.6426,57.6129,57.6327,10723.0
2024-11-19 14:45:00,58.19,58.2,58.17,58.19,6153.0,57.6327,57.6426,57.6129,57.6327,6153.0
2024-11-19 14:50:00,58.19,58.27,58.18,58.27,6875.0,57.6327,57.7119,57.6228,57.7119,6875.0
2024-11-19 14:55:00,58.27,58.29,58.24,58.27,15277.0,57.7119,57.7317,57.6822,57.7119,15277.0
2024-11-19 15:00:00,58.28,58.28,58.21,58.21,7953.0,57.7218,57.7218,57.6525,57.6525,7953.0
2024-11-19 15:05:00,58.21,58.21,58.01,58.05,25936.0,57.6525,57.6525,57.4544,57.494,25936.0
2024-11-19 15:10:00,58.05,58.09,58.04,58.08,29055.0,57.494,57.5336,57.4841,57.5237,29055.0
2024-11-19 15:15:00,58.08,58.14,58.06,58.13,36002.0,57.5237,57.5832,57.5039,57.5733,36002.0
2024-11-19 15:20:00,58.14,58.16,58.13,58.14,31993.0,57.5832,57.603,57.5733,57.5832,31993.0
2024-11-19 15:25:00,58.14,58.16,58.07,58.1,37352.0,57.5832,57.603,57.5138,57.5435,37352.0
2024-11-19 15:30:00,58.1,58.16,58.03,58.14,44282.0,57.5435,57.603,57.4742,57.5832,44282.0
2024-11-19 15:35:00,58.14,58.14,58.02,58.03,46818.0,57.5832,57.5832,57.4643,57.4742,46818.0
2024-11-19 15:40:00,58.03,58.05,57.99,58.01,28552.0,57.4742,57.494,57.4346,57.4544,28552.0
2024-11-19 15:45:00,58.01,58.02,57.95,58.01,28853.0,57.4544,57.4643,57.395,57.4544,28853.0
2024-11-19 15:50:00,58.01,58.1,57.99,58.08,55425.0,57.4544,57.5435,57.4346,57.5237,55425.0
2024-11-19 15:55:00,58.09,58.21,58.06,58.1,280326.0,57.5336,57.6525,57.5039,57.5435,280326.0
2024-11-20 09:30:00,58.0,58.22,57.94,58.14,35400.0,57.4445,57.6624,57.3851,57.5832,35400.0
2024-11-20 09:35:00,58.08,58.08,57.84,57.85,7656.0,57.5237,57.5237,57.286,57.2959,7656.0
2024-11-20 09:40:00,57.84,57.93,57.72,57.76,8184.0,57.286,57.3752,57.1672,57.2068,8184.0
2024-11-20 09:45:00,57.77,58.02,57.77,57.89,7693.0,57.2167,57.4643,57.2167,57.3356,7693.0
2024-11-20 09:50:00,57.89,57.9,57.73,57.77,12202.0,57.3356,57.3455,57.1771,57.2167,12202.0
2024-11-20 09:55:00,57.77,57.94,57.76,57.94,6388.0,57.2167,57.3851,57.2068,57.3851,6388.0
2024-11-20 10:00:00,57.92,57.97,57.81,57.81,16024.0,57.3653,57.4148,57.2563,57.2563,16024.0
2024-11-20 10:05:00,57.83,57.83,57.52,57.57,17004.0,57.2761,57.2761,56.9691,57.0186,17004.0
2024-11-20 10:10:00,57.56,57.56,57.41,57.41,25592.0,57.0087,57.0087,56.8601,56.8601,25592.0
2024-11-20 10:15:00,57.39,57.45,57.38,57.42,12586.0,56.8403,56.8998,56.8304,56.8701,12586.0
2024-11-20 10:20:00,57.42,57.44,57.28,57.29,45574.0,56.8701,56.8899,56.7314,56.7413,45574.0
2024-11-20 10:25:00,57.28,57.33,57.24,57.33,13642.0,56.7314,56.7809,56.6918,56.7809,13642.0
2024-11-20 10:30:00,57.34,57.35,57.22,57.25,14796.0,56.7908,56.8007,56.672,56.7017,14796.0
2024-11-20 10:35:00,57.25,57.34,57.22,57.34,12239.0,56.7017,56.7908,56.672,56.7908,12239.0
2024-11-20 10:40:00,57.34,57.34,57.26,57.3,13585.0,56.7908,56.7908,56.7116,56.7512,13585.0
2024-11-20 10:45:00,57.3,57.34,57.21,57.31,30757.0,56.7512,56.7908,56.6621,56.7611,30757.0
2024-11-20 10:50:00,57.32,57.33,57.26,57.28,9007.0,56.771,56.7809,56.7116,56.7314,9007.0
2024-11-20 10:55:00,57.25,57.26,57.22,57.22,9724.0,56.7017,56.7116,56.672,56.672,9724.0
2024-11-20 11:00:00,57.23,57.28,57.13,57.17,17446.0,56.6819,56.7314,56.5828,56.6224,17446.0
2024-11-20 11:05:00,57.17,57.2,57.13,57.14,9160.0,56.6224,56.6522,56.5828,56.5927,9160.0
2024-11-20 11:10:00,57.13,57.28,57.09,57.23,23225.0,56.5828,56.7314,56.5432,56.6819,23225.0
2024-11-20 11:15:00,57.23,57.29,57.22,57.23,23992.0,56.6819,56.7413,56.672,56.6819,23992.0
2024-11-20 11:20:00,57.25,57.26,57.16,57.18,9046.0,56.7017,56.7116,56.6125,56.6324,9046.0
2024-11-20 11:25:00,57.18,57.19,57.08,57.11,13374.0,56.6324,56.6423,56.5333,56.563,13374.0
2024-11-20 11:30:00,57.1,57.16,57.08,57.15,8552.0,56.5531,56.6125,56.5333,56.6026,8552.0
2024-11-20 11:35:00,57.15,57.15,57.09,57.11,8115.0,56.6026,56.6026,56.5432,56.563,8115.0
2024-11-20 11:40:00,57.1,57.17,57.09,57.17,23616.0,56.5531,56.6224,56.5432,56.6224,23616.0
2024-11-20 11:45:00,57.16,57.17,57.12,57.14,16759.0,56.6125,56.6224,56.5729,56.5927,16759.0
2024-11-20 11:50:00,57.13,57.17,57.13,57.16,4887.0,56.5828,56.6224,56.5828,56.6125,4887.0
2024-11-20 11:55:00,57.17,57.2,57.08,57.09,17036.0,56.6224,56.6522,56.5333,56.5432,17036.0
2024-11-20 12:00:00,57.09,57.19,57.09,57.19,26452.0,56.5432,56.6423,56.5432,56.6423,26452.0
2024-11-20 12:05:00,57.19,57.19,57.16,57.18,12700.0,56.6423,56.6423,56.6125,56.6324,12700.0
2024-11-20 12:10:00,57.18,57.28,57.17,57.24,9521.0,56.6324,56.7314,56.6224,56.6918,9521.0
2024-11-20 12:15:00,57.23,57.26,57.22,57.26,4210.0,56.6819,56.7116,56.672,56.7116,4210.0
2024-11-20 12:20:00,57.24,57.27,57.19,57.26,12405.0,56.6918,56.7215,56.6423,56.7116,12405.0
2024-11-20 12:25:00,57.27,57.29,57.16,57.2,39198.0,56.7215,56.7413,56.6125,56.6522,39198.0
2024-11-20 12:30:00,57.2,57.22,57.17,57.17,19872.0,56.6522,56.672,56.6224,56.6224,19872.0
2024-11-20 12:35:00,57.18,57.27,57.16,57.26,16784.0,56.6324,56.7215,56.6125,56.7116,16784.0
2024-11-20 12:40:00,57.27,57.34,57.25,57.34,9449.0,56.7215,56.7908,56.7017,56.7908,9449.0
2024-11-20 12:45:00,57.35,57.4,57.33,57.4,6438.0,56.8007,56.8502,56.7809,56.8502,6438.0
2024-11-20 12:50:00,57.42,57.43,57.38,57.38,7211.0,56.8701,56.88,56.8304,56.8304,7211.0
2024-11-20 12:55:00,57.37,57.41,57.33,57.33,5934.0,56.8205,56.8601,56.7809,56.7809,5934.0
2024-11-20 13:00:00,57.33,57.37,57.31,57.33,5201.0,56.7809,56.8205,56.7611,56.7809,5201.0
2024-11-20 13:05:00,57.34,57.39,57.33,57.37,8820.0,56.7908,56.8403,56.7809,56.8205,8820.0
2024-11-20 13:10:00,57.37,57.41,57.36,57.38,8020.0,56.8205,56.8601,56.8106,56.8304,8020.0
2024-11-20 13:15:00,57.37,57.42,57.33,57.34,8230.0,56.8205,56.8701,56.7809,56.7908,8230.0
2024-11-20 13:20:00,57.33,57.37,57.3,57.37,7510.0,56.7809,56.8205,56.7512,56.8205,7510.0
2024-11-20 13:25:00,57.37,57.41,57.37,57.39,6448.0,56.8205,56.8601,56.8205,56.8403,6448.0
2024-11-20 13:30:00,57.39,57.45,57.39,57.43,4404.0,56.8403,56.8998,56.8403,56.88,4404.0
2024-11-20 13:35:00,57.42,57.47,57.42,57.47,4986.0,56.8701,56.9196,56.8701,56.9196,4986.0
2024-11-20 13:40:00,57.47,57.48,57.46,57.46,5449.0,56.9196,56.9295,56.9097,56.9097,5449.0
2024-11-20 13:45:00,57.45,57.45,57.42,57.44,7835.0,56.8998,56.8998,56.8701,56.8899,7835.0
2024-11-20 13:50:00,57.44,57.51,57.44,57.5,14627.0,56.8899,56.9592,56.8899,56.9493,14627.0
2024-11-20 13:55:00,57.5,57.5,57.47,57.48,5185.0,56.9493,56.9493,56.9196,56.9295,5185.0
2024-11-20 14:00:00,57.48,57.51,57.47,57.48,8123.0,56.9295,56.9592,56.9196,56.9295,8123.0
2024-11-20 14:05:00,57.48,57.5,57.45,57.48,13253.0,56.9295,56.9493,56.8998,56.9295,13253.0
2024-11-20 14:10:00,57.48,57.51,57.47,57.5,5573.0,56.9295,56.9592,56.9196,56.9493,5573.0
2024-11-20 14:15:00,57.51,57.51,57.48,57.48,5531.0,56.9592,56.9592,56.9295,56.9295,5531.0
2024-11-20 14:20:00,57.48,57.49,57.43,57.46,8140.0,56.9295,56.9394,56.88,56.9097,8140.0
2024-11-20 14:25:00,57.47,57.48,57.44,57.45,5976.0,56.9196,56.9295,56.8899,56.8998,5976.0
2024-11-20 14:30:00,57.45,57.46,57.4,57.42,10606.0,56.8998,56.9097,56.8502,56.8701,10606.0
2024-11-20 14:35:00,57.42,57.47,57.41,57.47,10695.0,56.8701,56.9196,56.8601,56.9196,10695.0
2024-11-20 14:40:00,57.47,57.49,57.43,57.48,10564.0,56.9196,56.9394,56.88,56.9295,10564.0
2024-11-20 14:45:00,57.46,57.52,57.46,57.51,6028.0,56.9097,56.9691,56.9097,56.9592,6028.0
2024-11-20 14:50:00,57.51,57.52,57.45,57.46,10135.0,56.9592,56.9691,56.8998,56.9097,10135.0
2024-11-20 14:55:00,57.46,57.47,57.42,57.43,8962.0,56.9097,56.9196,56.8701,56.88,8962.0
2024-11-20 15:00:00,57.42,57.43,57.34,57.39,11665.0,56.8701,56.88,56.7908,56.8403,11665.0
2024-11-20 15:05:00,57.39,57.44,57.38,57.44,6982.0,56.8403,56.8899,56.8304,56.8899,6982.0
2024-11-20 15:10:00,57.43,57.47,57.4,57.45,19107.0,56.88,56.9196,56.8502,56.8998,19107.0
2024-11-20 15:15:00,57.45,57.51,57.44,57.51,13462.0,56.8998,56.9592,56.8899,56.9592,13462.0
2024-11-20 15:20:00,57.51,57.52,57.46,57.51,12593.0,56.9592,56.9691,56.9097,56.9592,12593.0
2024-11-20 15:25:00,57.52,57.59,57.52,57.58,13544.0,56.9691,57.0384,56.9691,57.0285,13544.0
2024-11-20 15:30:00,57.59,57.66,57.58,57.66,24576.0,57.0384,57.1078,57.0285,57.1078,24576.0
2024-11-20 15:35:00,57.65,57.69,57.49,57.54,46448.0,57.0979,57.1375,56.9394,56.9889,46448.0
2024-11-20 15:40:00,57.54,57.59,57.51,57.53,20862.0,56.9889,57.0384,56.9592,56.979,20862.0
2024-11-20 15:45:00,57.53,57.67,57.52,57.67,33842.0,56.979,57.1177,56.9691,57.1177,33842.0
2024-11-20 15:50:00,57.67,57.7,57.59,57.66,54502.0,57.1177,57.1474,57.0384,57.1078,54502.0
2024-11-20 15:55:00,57.65,57.65,57.58,57.62,131300.0,57.0979,57.0979,57.0285,57.0681,131300.0
2024-11-21 09:30:00,57.92,57.95,57.58,57.86,41182.0,57.3653,57.395,57.0285,57.3058,41182.0
2024-11-21 09:35:00,57.84,57.84,57.53,57.54,9030.0,57.286,57.286,56.979,56.9889,9030.0
2024-11-21 09:40:00,57.54,57.59,57.45,57.59,6241.0,56.9889,57.0384,56.8998,57.0384,6241.0
2024-11-21 09:45:00,57.57,57.76,57.5,57.75,20846.0,57.0186,57.2068,56.9493,57.1969,20846.0
2024-11-21 09:50:00,57.76,57.86,57.7,57.84,8254.0,57.2068,57.3058,57.1474,57.286,8254.0
2024-11-21 09:55:00,57.82,57.93,57.8,57.93,14298.0,57.2662,57.3752,57.2464,57.3752,14298.0
2024-11-21 10:00:00,57.91,57.99,57.89,57.98,7775.0,57.3554,57.4346,57.3356,57.4247,7775.0
2024-11-21 10:05:00,57.98,58.13,57.97,58.13,11267.0,57.4247,57.5733,57.4148,57.5733,11267.0
2024-11-21 10:10:00,58.12,58.16,58.06,58.15,6080.0,57.5633,57.603,57.5039,57.5931,6080.0
2024-11-21 10:15:00,58.14,58.15,58.04,58.06,7252.0,57.5832,57.5931,57.4841,57.5039,7252.0
2024-11-21 10:20:00,58.06,58.23,58.04,58.15,16749.0,57.5039,57.6723,57.4841,57.5931,16749.0
2024-11-21 10:25:00,58.15,58.28,58.15,58.25,7387.0,57.5931,57.7218,57.5931,57.6921,7387.0
2024-11-21 10:30:00,58.25,58.36,58.24,58.31,9683.0,57.6921,57.8011,57.6822,57.7515,9683.0
2024-11-21 10:35:00,58.32,58.32,58.26,58.27,4716.0,57.7614,57.7614,57.702,57.7119,4716.0
2024-11-21 10:40:00,58.27,58.38,58.24,58.33,13306.0,57.7119,57.8209,57.6822,57.7713,13306.0
2024-11-21 10:45:00,58.33,58.38,58.29,58.36,5032.0,57.7713,57.8209,57.7317,57.8011,5032.0
2024-11-21 10:50:00,58.36,58.36,58.28,58.31,5863.0,57.8011,57.8011,57.7218,57.7515,5863.0
2024-11-21 10:55:00,58.3,58.38,58.29,58.35,5506.0,57.7416,57.8209,57.7317,57.7911,5506.0
2024-11-21 11:00:00,58.35,58.36,58.29,58.3,8901.0,57.7911,57.8011,57.7317,57.7416,8901.0
2024-11-21 11:05:00,58.3,58.3,58.26,58.26,5729.0,57.7416,57.7416,57.702,57.702,5729.0
2024-11-21 11:10:00,58.26,58.28,58.17,58.22,9349.0,57.702,57.7218,57.6129,57.6624,9349.0
2024-11-21 11:15:00,58.23,58.28,58.2,58.2,5115.0,57.6723,57.7218,57.6426,57.6426,5115.0
2024-11-21 11:20:00,58.21,58.26,58.16,58.23,4759.0,57.6525,57.702,57.603,57.6723,4759.0
2024-11-21 11:25:00,58.24,58.24,58.18,58.19,6716.0,57.6822,57.6822,57.6228,57.6327,6716.0
2024-11-21 11:30:00,58.19,58.26,58.19,58.26,5061.0,57.6327,57.702,57.6327,57.702,5061.0
2024-11-21 11:35:00,58.27,58.28,58.2,58.23,4094.0,57.7119,57.7218,57.6426,57.6723,4094.0
2024-11-21 11:40:00,58.21,58.23,58.19,58.21,11302.0,57.6525,57.6723,57.6327,57.6525,11302.0
2024-11-21 11:45:00,58.2,58.22,58.17,58.19,4574.0,57.6426,57.6624,57.6129,57.6327,4574.0
2024-11-21 11:50:00,58.2,58.25,58.17,58.21,7460.0,57.6426,57.6921,57.6129,57.6525,7460.0
2024-11-21 11:55:00,58.22,58.24,58.17,58.2,9835.0,57.6624,57.6822,57.6129,57.6426,9835.0
2024-11-21 12:00:00,58.2,58.2,58.13,58.13,5737.0,57.6426,57.6426,57.5733,57.5733,5737.0
2024-11-21 12:05:00,58.14,58.24,58.13,58.24,7156.0,57.5832,57.6822,57.5733,57.6822,7156.0
2024-11-21 12:10:00,58.26,58.27,58.21,58.24,4446.0,57.702,57.7119,57.6525,57.6822,4446.0
2024-11-21 12:15:00,58.25,58.3,58.25,58.29,11013.0,57.6921,57.7416,57.6921,57.7317,11013.0
2024-11-21 12:20:00,58.29,58.31,58.25,58.27,6231.0,57.7317,57.7515,57.6921,57.7119,6231.0
2024-11-21 12:25:00,58.27,58.39,58.26,58.35,10003.0,57.7119,57.8308,57.702,57.7911,10003.0
2024-11-21 12:30:00,58.36,58.37,58.33,58.33,2324.0,57.8011,57.811,57.7713,57.7713,2324.0
2024-11-21 12:35:00,58.33,58.35,58.31,58.34,5984.0,57.7713,57.7911,57.7515,57.7812,5984.0
2024-11-21 12:40:00,58.35,58.37,58.3,58.36,5654.0,57.7911,57.811,57.7416,57.8011,5654.0
2024-11-21 12:45:00,58.37,58.41,58.36,58.4,20045.0,57.811,57.8506,57.8011,57.8407,20045.0
2024-11-21 12:50:00,58.4,58.41,58.37,58.39,9766.0,57.8407,57.8506,57.811,57.8308,9766.0
2024-11-21 12:55:00,58.39,58.4,58.36,58.39,4109.0,57.8308,57.8407,57.8011,57.8308,4109.0
2024-11-21 13:00:00,58.39,58.41,58.36,58.39,11160.0,57.8308,57.8506,57.8011,57.8308,11160.0
2024-11-21 13:05:00,58.39,58.43,58.39,58.43,2815.0,57.8308,57.8704,57.8308,57.8704,2815.0
2024-11-21 13:10:00,58.43,58.49,58.43,58.47,8916.0,57.8704,57.9298,57.8704,57.91,8916.0
2024-11-21 13:15:00,58.47,58.49,58.46,58.48,4817.0,57.91,57.9298,57.9001,57.9199,4817.0
2024-11-21 13:20:00,58.47,58.49,58.46,58.46,6877.0,57.91,57.9298,57.9001,57.9001,6877.0
2024-11-21 13:25:00,58.46,58.47,58.42,58.43,7756.0,57.9001,57.91,57.8605,57.8704,7756.0
2024-11-21 13:30:00,58.43,58.43,58.41,58.42,6202.0,57.8704,57.8704,57.8506,57.8605,6202.0
2024-11-21 13:35:00,58.42,58.45,58.42,58.43,15383.0,57.8605,57.8902,57.8605,57.8704,15383.0
2024-11-21 13:40:00,58.44,58.44,58.38,58.39,8623.0,57.8803,57.8803,57.8209,57.8308,8623.0
2024-11-21 13:45:00,58.39,58.48,58.38,58.47,16077.0,57.8308,57.9199,57.8209,57.91,16077.0
2024-11-21 13:50:00,58.47,58.48,58.45,58.48,4523.0,57.91,57.9199,57.8902,57.9199,4523.0
2024-11-21 13:55:00,58.48,58.53,58.45,58.53,12105.0,57.9199,57.9694,57.8902,57.9694,12105.0
2024-11-21 14:00:00,58.53,58.57,58.5,58.57,14065.0,57.9694,58.009,57.9397,58.009,14065.0
2024-11-21 14:05:00,58.57,58.57,58.51,58.53,11984.0,58.009,58.009,57.9496,57.9694,11984.0
2024-11-21 14:10:00,58.53,58.55,58.45,58.54,16023.0,57.9694,57.9892,57.8902,57.9793,16023.0
2024-11-21 14:15:00,58.53,58.56,58.48,58.48,10824.0,57.9694,57.9991,57.9199,57.9199,10824.0
2024-11-21 14:20:00,58.49,58.52,58.48,58.51,6282.0,57.9298,57.9595,57.9199,57.9496,6282.0
2024-11-21 14:25:00,58.51,58.55,58.5,58.55,5158.0,57.9496,57.9892,57.9397,57.9892,5158.0
2024-11-21 14:30:00,58.55,58.56,58.44,58.47,43136.0,57.9892,57.9991,57.8803,57.91,43136.0
2024-11-21 14:35:00,58.47,58.55,58.45,58.54,11167.0,57.91,57.9892,57.8902,57.9793,11167.0
2024-11-21 14:40:00,58.54,58.59,58.5,58.5,39057.0,57.9793,58.0288,57.9397,57.9397,39057.0
2024-11-21 14:45:00,58.49,58.56,58.49,58.56,13545.0,57.9298,57.9991,57.9298,57.9991,13545.0
2024-11-21 14:50:00,58.56,58.61,58.55,58.61,10155.0,57.9991,58.0487,57.9892,58.0487,10155.0
2024-11-21 14:55:00,58.6,58.69,58.6,58.68,19254.0,58.0388,58.1279,58.0388,58.118,19254.0
2024-11-21 15:00:00,58.67,58.69,58.6,58.69,12251.0,58.1081,58.1279,58.0388,58.1279,12251.0
2024-11-21 15:05:00,58.69,58.81,58.66,58.8,35245.0,58.1279,58.2467,58.0982,58.2368,35245.0
2024-11-21 15:10:00,58.82,58.82,58.76,58.8,22115.0,58.2566,58.2566,58.1972,58.2368,22115.0
2024-11-21 15:15:00,58.79,58.85,58.76,58.78,62988.0,58.2269,58.2864,58.1972,58.217,62988.0
2024-11-21 15:20:00,58.78,58.8,58.7,58.73,15185.0,58.217,58.2368,58.1378,58.1675,15185.0
2024-11-21 15:25:00,58.72,58.74,58.7,58.71,23831.0,58.1576,58.1774,58.1378,58.1477,23831.0
2024-11-21 15:30:00,58.7,58.73,58.7,58.71,25130.0,58.1378,58.1675,58.1378,58.1477,25130.0
2024-11-21 15:35:00,58.7,58.71,58.54,58.58,50522.0,58.1378,58.1477,57.9793,58.0189,50522.0
2024-11-21 15:40:00,58.59,58.63,58.53,58.54,28879.0,58.0288,58.0685,57.9694,57.9793,28879.0
2024-11-21 15:45:00,58.54,58.6,58.52,58.59,33132.0,57.9793,58.0388,57.9595,58.0288,33132.0
2024-11-21 15:50:00,58.58,58.61,58.53,58.56,68443.0,58.0189,58.0487,57.9694,57.9991,68443.0
2024-11-21 15:55:00,58.56,58.63,58.52,58.55,217062.0,57.9991,58.0685,57.9595,57.9892,217062.0
2024-11-22 09:30:00,58.8,59.14,58.8,59.01,30693.0,58.2368,58.5736,58.2368,58.4448,30693.0
2024-11-22 09:35:00,58.95,59.24,58.95,59.1,11764.0,58.3854,58.6726,58.3854,58.534,11764.0
2024-11-22 09:40:00,59.1,59.3,59.05,59.16,12102.0,58.534,58.732,58.4844,58.5934,12102.0
2024-11-22 09:45:00,59.19,59.2,58.96,59.11,16269.0,58.6231,58.633,58.3953,58.5439,16269.0
2024-11-22 09:50:00,59.1,59.13,58.95,59.09,10631.0,58.534,58.5637,58.3854,58.5241,10631.0
2024-11-22 09:55:00,59.13,59.29,59.1,59.26,20169.0,58.5637,58.7221,58.534,58.6924,20169.0
2024-11-22 10:00:00,59.27,59.33,59.16,59.19,13209.0,58.7023,58.7618,58.5934,58.6231,13209.0
2024-11-22 10:05:00,59.2,59.26,59.14,59.15,12744.0,58.633,58.6924,58.5736,58.5835,12744.0
2024-11-22 10:10:00,59.15,59.23,59.14,59.21,10697.0,58.5835,58.6627,58.5736,58.6429,10697.0
2024-11-22 10:15:00,59.21,59.21,59.0,59.09,19089.0,58.6429,58.6429,58.4349,58.5241,19089.0
2024-11-22 10:20:00,59.08,59.13,59.05,59.07,12689.0,58.5142,58.5637,58.4844,58.5043,12689.0
2024-11-22 10:25:00,59.05,59.08,59.0,59.07,8862.0,58.4844,58.5142,58.4349,58.5043,8862.0
2024-11-22 10:30:00,59.07,59.19,59.07,59.11,12265.0,58.5043,58.6231,58.5043,58.5439,12265.0
2024-11-22 10:35:00,59.12,59.2,59.1,59.2,7813.0,58.5538,58.633,58.534,58.633,7813.0
2024-11-22 10:40:00,59.21,59.28,59.18,59.21,18728.0,58.6429,58.7122,58.6132,58.6429,18728.0
2024-11-22 10:45:00,59.22,59.28,59.14,59.15,32978.0,58.6528,58.7122,58.5736,58.5835,32978.0
2024-11-22 10:50:00,59.19,59.2,59.11,59.11,8030.0,58.6231,58.633,58.5439,58.5439,8030.0
2024-11-22 10:55:00,59.12,59.18,59.07,59.1,8600.0,58.5538,58.6132,58.5043,58.534,8600.0
2024-11-22 11:00:00,59.11,59.14,59.0,59.01,8734.0,58.5439,58.5736,58.4349,58.4448,8734.0
2024-11-22 11:05:00,59.01,59.16,59.01,59.12,10836.0,58.4448,58.5934,58.4448,58.5538,10836.0
2024-11-22 11:10:00,59.12,59.17,59.08,59.16,9590.0,58.5538,58.6033,58.5142,58.5934,9590.0
2024-11-22 11:15:00,59.18,59.18,59.12,59.14,9042.0,58.6132,58.6132,58.5538,58.5736,9042.0
2024-11-22 11:20:00,59.13,59.23,59.11,59.22,12245.0,58.5637,58.6627,58.5439,58.6528,12245.0
2024-11-22 11:25:00,59.23,59.28,59.16,59.2,7707.0,58.6627,58.7122,58.5934,58.633,7707.0
2024-11-22 11:30:00,59.2,59.22,59.14,59.2,9528.0,58.633,58.6528,58.5736,58.633,9528.0
2024-11-22 11:35:00,59.21,59.24,59.18,59.22,3426.0,58.6429,58.6726,58.6132,58.6528,3426.0
2024-11-22 11:40:00,59.23,59.23,59.11,59.19,15330.0,58.6627,58.6627,58.5439,58.6231,15330.0
2024-11-22 11:45:00,59.19,59.24,59.18,59.22,4889.0,58.6231,58.6726,58.6132,58.6528,4889.0
2024-11-22 11:50:00,59.22,59.25,59.2,59.22,3206.0,58.6528,58.6825,58.633,58.6528,3206.0
2024-11-22 11:55:00,59.22,59.28,59.21,59.28,6764.0,58.6528,58.7122,58.6429,58.7122,6764.0
2024-11-22 12:00:00,59.27,59.27,59.2,59.24,3020.0,58.7023,58.7023,58.633,58.6726,3020.0
2024-11-22 12:05:00,59.25,59.31,59.25,59.29,3358.0,58.6825,58.742,58.6825,58.7221,3358.0
2024-11-22 12:10:00,59.3,59.32,59.26,59.3,6733.0,58.732,58.7519,58.6924,58.732,6733.0
2024-11-22 12:15:00,59.3,59.3,59.27,59.28,4180.0,58.732,58.732,58.7023,58.7122,4180.0
2024-11-22 12:20:00,59.27,59.3,59.25,59.25,4231.0,58.7023,58.732,58.6825,58.6825,4231.0
2024-11-22 12:25:00,59.26,59.28,59.25,59.26,4255.0,58.6924,58.7122,58.6825,58.6924,4255.0
2024-11-22 12:30:00,59.25,59.28,59.21,59.21,21097.0,58.6825,58.7122,58.6429,58.6429,21097.0
2024-11-22 12:35:00,59.22,59.23,59.21,59.22,12683.0,58.6528,58.6627,58.6429,58.6528,12683.0
2024-11-22 12:40:00,59.23,59.24,59.17,59.19,9141.0,58.6627,58.6726,58.6033,58.6231,9141.0
2024-11-22 12:45:00,59.2,59.24,59.19,59.23,3632.0,58.633,58.6726,58.6231,58.6627,3632.0
2024-11-22 12:50:00,59.24,59.28,59.21,59.23,5339.0,58.6726,58.7122,58.6429,58.6627,5339.0
2024-11-22 12:55:00,59.23,59.23,59.2,59.22,5234.0,58.6627,58.6627,58.633,58.6528,5234.0
2024-11-22 13:00:00,59.23,59.29,59.23,59.28,3867.0,58.6627,58.7221,58.6627,58.7122,3867.0
2024-11-22 13:05:00,59.27,59.29,59.27,59.27,7478.0,58.7023,58.7221,58.7023,58.7023,7478.0
2024-11-22 13:10:00,59.27,59.29,59.26,59.29,3921.0,58.7023,58.7221,58.6924,58.7221,3921.0
2024-11-22 13:15:00,59.3,59.33,59.29,59.29,3362.0,58.732,58.7618,58.7221,58.7221,3362.0
2024-11-22 13:20:00,59.27,59.3,59.23,59.28,4542.0,58.7023,58.732,58.6627,58.7122,4542.0
2024-11-22 13:25:00,59.28,59.28,59.23,59.23,2976.0,58.7122,58.7122,58.6627,58.6627,2976.0
2024-11-22 13:30:00,59.22,59.26,59.21,59.26,4888.0,58.6528,58.6924,58.6429,58.6924,4888.0
2024-11-22 13:35:00,59.26,59.26,59.19,59.19,6125.0,58.6924,58.6924,58.6231,58.6231,6125.0
2024-11-22 13:40:00,59.19,59.22,59.18,59.2,9227.0,58.6231,58.6528,58.6132,58.633,9227.0
2024-11-22 13:45:00,59.19,59.23,59.19,59.22,4595.0,58.6231,58.6627,58.6231,58.6528,4595.0
2024-11-22 13:50:00,59.21,59.23,59.18,59.2,3707.0,58.6429,58.6627,58.6132,58.633,3707.0
2024-11-22 13:55:00,59.21,59.31,59.19,59.28,15006.0,58.6429,58.742,58.6231,58.7122,15006.0
2024-11-22 14:00:00,59.27,59.31,59.23,59.26,11268.0,58.7023,58.742,58.6627,58.6924,11268.0
2024-11-22 14:05:00,59.25,59.3,59.25,59.28,8801.0,58.6825,58.732,58.6825,58.7122,8801.0
2024-11-22 14:10:00,59.28,59.33,59.27,59.33,8495.0,58.7122,58.7618,58.7023,58.7618,8495.0
2024-11-22 14:15:00,59.33,59.33,59.27,59.3,8109.0,58.7618,58.7618,58.7023,58.732,8109.0
2024-11-22 14:20:00,59.3,59.33,59.29,59.31,9405.0,58.732,58.7618,58.7221,58.742,9405.0
2024-11-22 14:25:00,59.3,59.35,59.29,59.35,7938.0,58.732,58.7816,58.7221,58.7816,7938.0
2024-11-22 14:30:00,59.35,59.39,59.33,59.39,14488.0,58.7816,58.8212,58.7618,58.8212,14488.0
2024-11-22 14:35:00,59.38,59.39,59.3,59.3,7407.0,58.8113,58.8212,58.732,58.732,7407.0
2024-11-22 14:40:00,59.3,59.31,59.27,59.29,19839.0,58.732,58.742,58.7023,58.7221,19839.0
2024-11-22 14:45:00,59.3,59.36,59.28,59.3,6637.0,58.732,58.7915,58.7122,58.732,6637.0
2024-11-22 14:50:00,59.3,59.33,59.28,59.3,6826.0,58.732,58.7618,58.7122,58.732,6826.0
2024-11-22 14:55:00,59.31,59.32,59.27,59.28,5977.0,58.742,58.7519,58.7023,58.7122,5977.0
2024-11-22 15:00:00,59.27,59.27,59.21,59.23,10047.0,58.7023,58.7023,58.6429,58.6627,10047.0
2024-11-22 15:05:00,59.23,59.28,59.23,59.27,10067.0,58.6627,58.7122,58.6627,58.7023,10067.0
2024-11-22 15:10:00,59.27,59.3,59.2,59.28,35317.0,58.7023,58.732,58.633,58.7122,35317.0
2024-11-22 15:15:00,59.27,59.36,59.25,59.33,14538.0,58.7023,58.7915,58.6825,58.7618,14538.0
2024-11-22 15:20:00,59.33,59.33,59.28,59.31,13612.0,58.7618,58.7618,58.7122,58.742,13612.0
2024-11-22 15:25:00,59.31,59.33,59.29,59.3,17488.0,58.742,58.7618,58.7221,58.732,17488.0
2024-11-22 15:30:00,59.3,59.41,59.3,59.4,14406.0,58.732,58.841,58.732,58.8311,14406.0
2024-11-22 15:35:00,59.39,59.4,59.31,59.33,15891.0,58.8212,58.8311,58.742,58.7618,15891.0
2024-11-22 15:40:00,59.33,59.37,59.3,59.3,23892.0,58.7618,58.8014,58.732,58.732,23892.0
2024-11-22 15:45:00,59.3,59.36,59.28,59.3,28587.0,58.732,58.7915,58.7122,58.732,28587.0
2024-11-22 15:50:00,59.3,59.36,59.26,59.3,54024.0,58.732,58.7915,58.6924,58.732,54024.0
2024-11-22 15:55:00,59.31,59.36,59.22,59.22,245159.0,58.742,58.7915,58.6528,58.6528,245159.0
2024-11-25 09:30:00,59.22,59.63,59.15,59.59,93693.0,58.6528,59.0589,58.5835,59.0193,93693.0
2024-11-25 09:35:00,59.59,59.71,59.37,59.55,16963.0,59.0193,59.1381,58.8014,58.9797,16963.0
2024-11-25 09:40:00,59.57,59.64,59.53,59.62,14756.0,58.9995,59.0688,58.9598,59.049,14756.0
2024-11-25 09:45:00,59.63,59.78,59.56,59.76,11378.0,59.0589,59.2074,58.9896,59.1876,11378.0
2024-11-25 09:50:00,59.76,59.79,59.72,59.76,9891.0,59.1876,59.2174,59.148,59.1876,9891.0
2024-11-25 09:55:00,59.77,59.82,59.72,59.76,11416.0,59.1975,59.2471,59.148,59.1876,11416.0
2024-11-25 10:00:00,59.78,59.81,59.71,59.77,22748.0,59.2074,59.2372,59.1381,59.1975,22748.0
2024-11-25 10:05:00,59.78,59.87,59.77,59.85,15297.0,59.2074,59.2966,59.1975,59.2768,15297.0
2024-11-25 10:10:00,59.84,59.85,59.69,59.73,12570.0,59.2669,59.2768,59.1183,59.1579,12570.0
2024-11-25 10:15:00,59.73,59.77,59.67,59.67,11057.0,59.1579,59.1975,59.0985,59.0985,11057.0
2024-11-25 10:20:00,59.67,59.71,59.64,59.65,10590.0,59.0985,59.1381,59.0688,59.0787,10590.0
2024-11-25 10:25:00,59.64,59.74,59.62,59.74,11909.0,59.0688,59.1678,59.049,59.1678,11909.0
2024-11-25 10:30:00,59.73,59.73,59.53,59.58,18945.0,59.1579,59.1579,58.9598,59.0094,18945.0
2024-11-25 10:35:00,59.59,59.67,59.55,59.63,13717.0,59.0193,59.0985,58.9797,59.0589,13717.0
2024-11-25 10:40:00,59.62,59.65,59.56,59.59,9493.0,59.049,59.0787,58.9896,59.0193,9493.0
2024-11-25 10:45:00,59.58,59.65,59.57,59.64,10078.0,59.0094,59.0787,58.9995,59.0688,10078.0
2024-11-25 10:50:00,59.64,59.7,59.63,59.68,7829.0,59.0688,59.1282,59.0589,59.1084,7829.0
2024-11-25 10:55:00,59.69,59.73,59.64,59.72,12433.0,59.1183,59.1579,59.0688,59.148,12433.0
2024-11-25 11:00:00,59.72,59.81,59.64,59.65,30643.0,59.148,59.2372,59.0688,59.0787,30643.0
2024-11-25 11:05:00,59.65,59.8,59.65,59.78,10546.0,59.0787,59.2273,59.0787,59.2074,10546.0
2024-11-25 11:10:00,59.78,59.84,59.78,59.8,15292.0,59.2074,59.2669,59.2074,59.2273,15292.0
2024-11-25 11:15:00,59.82,59.85,59.77,59.84,16125.0,59.2471,59.2768,59.1975,59.2669,16125.0
2024-11-25 11:20:00,59.84,59.86,59.74,59.77,13836.0,59.2669,59.2867,59.1678,59.1975,13836.0
2024-11-25 11:25:00,59.77,59.78,59.67,59.68,16354.0,59.1975,59.2074,59.0985,59.1084,16354.0
2024-11-25 11:30:00,59.68,59.73,59.67,59.7,15885.0,59.1084,59.1579,59.0985,59.1282,15885.0
2024-11-25 11:35:00,59.7,59.75,59.69,59.74,9265.0,59.1282,59.1777,59.1183,59.1678,9265.0
2024-11-25 11:40:00,59.74,59.85,59.74,59.84,7156.0,59.1678,59.2768,59.1678,59.2669,7156.0
2024-11-25 11:45:00,59.84,59.84,59.79,59.81,7303.0,59.2669,59.2669,59.2174,59.2372,7303.0
2024-11-25 11:50:00,59.82,59.9,59.79,59.88,16667.0,59.2471,59.3263,59.2174,59.3065,16667.0
2024-11-25 11:55:00,59.9,59.91,59.83,59.87,21012.0,59.3263,59.3362,59.257,59.2966,21012.0
2024-11-25 12:00:00,59.86,59.98,59.86,59.96,18808.0,59.2867,59.4055,59.2867,59.3857,18808.0
2024-11-25 12:05:00,59.97,60.06,59.97,60.05,32384.0,59.3956,59.4848,59.3956,59.4749,32384.0
2024-11-25 12:10:00,60.04,60.07,60.0,60.0,14643.0,59.465,59.4947,59.4253,59.4253,14643.0
2024-11-25 12:15:00,60.0,60.0,59.93,59.96,12890.0,59.4253,59.4253,59.356,59.3857,12890.0
2024-11-25 12:20:00,59.96,59.98,59.9,59.97,27220.0,59.3857,59.4055,59.3263,59.3956,27220.0
2024-11-25 12:25:00,59.95,59.95,59.89,59.91,8061.0,59.3758,59.3758,59.3164,59.3362,8061.0
2024-11-25 12:30:00,59.91,60.03,59.89,59.97,26773.0,59.3362,59.4551,59.3164,59.3956,26773.0
2024-11-25 12:35:00,59.97,59.97,59.9,59.9,12585.0,59.3956,59.3956,59.3263,59.3263,12585.0
2024-11-25 12:40:00,59.91,59.93,59.84,59.86,10300.0,59.3362,59.356,59.2669,59.2867,10300.0
2024-11-25 12:45:00,59.85,59.9,59.84,59.85,6857.0,59.2768,59.3263,59.2669,59.2768,6857.0
2024-11-25 12:50:00,59.86,59.88,59.82,59.85,7053.0,59.2867,59.3065,59.2471,59.2768,7053.0
2024-11-25 12:55:00,59.83,59.85,59.8,59.83,7366.0,59.257,59.2768,59.2273,59.257,7366.0
2024-11-25 13:00:00,59.84,60.09,59.83,60.08,30387.0,59.2669,59.5145,59.257,59.5046,30387.0
2024-11-25 13:05:00,60.08,60.11,60.05,60.1,11602.0,59.5046,59.5343,59.4749,59.5244,11602.0
2024-11-25 13:10:00,60.1,60.15,60.08,60.11,13312.0,59.5244,59.5739,59.5046,59.5343,13312.0
2024-11-25 13:15:00,60.13,60.17,60.07,60.08,8851.0,59.5541,59.5937,59.4947,59.5046,8851.0
2024-11-25 13:20:00,60.08,60.08,60.04,60.07,7302.0,59.5046,59.5046,59.465,59.4947,7302.0
2024-11-25 13:25:00,60.08,60.18,60.08,60.17,8709.0,59.5046,59.6036,59.5046,59.5937,8709.0
2024-11-25 13:30:00,60.17,60.18,60.16,60.17,6818.0,59.5937,59.6036,59.5838,59.5937,6818.0
2024-11-25 13:35:00,60.17,60.26,60.16,60.25,16626.0,59.5937,59.6829,59.5838,59.6729,16626.0
2024-11-25 13:40:00,60.25,60.32,60.25,60.28,15379.0,59.6729,59.7423,59.6729,59.7027,15379.0
2024-11-25 13:45:00,60.28,60.31,60.25,60.27,15184.0,59.7027,59.7324,59.6729,59.6928,15184.0
2024-11-25 13:50:00,60.27,60.3,60.26,60.28,3242.0,59.6928,59.7225,59.6829,59.7027,3242.0
2024-11-25 13:55:00,60.28,60.31,60.27,60.3,10678.0,59.7027,59.7324,59.6928,59.7225,10678.0
2024-11-25 14:00:00,60.3,60.34,60.21,60.21,34206.0,59.7225,59.7621,59.6333,59.6333,34206.0
2024-11-25 14:05:00,60.21,60.26,60.18,60.25,18748.0,59.6333,59.6829,59.6036,59.6729,18748.0
2024-11-25 14:10:00,60.25,60.28,60.24,60.27,10132.0,59.6729,59.7027,59.663,59.6928,10132.0
2024-11-25 14:15:00,60.27,60.29,60.24,60.29,11469.0,59.6928,59.7126,59.663,59.7126,11469.0
2024-11-25 14:20:00,60.29,60.31,60.25,60.28,12073.0,59.7126,59.7324,59.6729,59.7027,12073.0
2024-11-25 14:25:00,60.29,60.29,60.27,60.28,5210.0,59.7126,59.7126,59.6928,59.7027,5210.0
2024-11-25 14:30:00,60.27,60.35,60.26,60.35,20844.0,59.6928,59.772,59.6829,59.772,20844.0
2024-11-25 14:35:00,60.36,60.37,60.33,60.34,11377.0,59.7819,59.7918,59.7522,59.7621,11377.0
2024-11-25 14:40:00,60.34,60.41,60.31,60.39,49167.0,59.7621,59.8314,59.7324,59.8116,49167.0
2024-11-25 14:45:00,60.38,60.4,60.34,60.37,31158.0,59.8017,59.8215,59.7621,59.7918,31158.0
2024-11-25 14:50:00,60.37,60.4,60.34,60.37,19661.0,59.7918,59.8215,59.7621,59.7918,19661.0
2024-11-25 14:55:00,60.35,60.41,60.35,60.39,21522.0,59.772,59.8314,59.772,59.8116,21522.0
2024-11-25 15:00:00,60.39,60.41,60.35,60.39,38463.0,59.8116,59.8314,59.772,59.8116,38463.0
2024-11-25 15:05:00,60.4,60.42,60.39,60.42,15364.0,59.8215,59.8413,59.8116,59.8413,15364.0
2024-11-25 15:10:00,60.42,60.47,60.36,60.43,35432.0,59.8413,59.8908,59.7819,59.8512,35432.0
2024-11-25 15:15:00,60.44,60.49,60.42,60.49,34005.0,59.8611,59.9106,59.8413,59.9106,34005.0
2024-11-25 15:20:00,60.48,60.49,60.39,60.45,21959.0,59.9007,59.9106,59.8116,59.871,21959.0
2024-11-25 15:25:00,60.45,60.52,60.43,60.48,26723.0,59.871,59.9404,59.8512,59.9007,26723.0
2024-11-25 15:30:00,60.48,60.54,60.47,60.53,50708.0,59.9007,59.9602,59.8908,59.9503,50708.0
2024-11-25 15:35:00,60.55,60.58,60.46,60.52,78459.0,59.9701,59.9998,59.8809,59.9404,78459.0
2024-11-25 15:40:00,60.51,60.52,60.28,60.32,69461.0,59.9305,59.9404,59.7027,59.7423,69461.0
2024-11-25 15:45:00,60.33,60.49,60.3,60.4,96407.0,59.7522,59.9106,59.7225,59.8215,96407.0
2024-11-25 15:50:00,60.39,60.45,60.31,60.43,109784.0,59.8116,59.871,59.7324,59.8512,109784.0
2024-11-25 15:55:00,60.45,60.46,60.09,60.1,523741.0,59.871,59.8809,59.5145,59.5244,523741.0
2024-11-26 09:30:00,60.0,60.03,59.75,59.97,41712.0,59.4253,59.4551,59.1777,59.3956,41712.0
2024-11-26 09:35:00,59.96,60.09,59.95,59.97,4395.0,59.3857,59.5145,59.3758,59.3956,4395.0
2024-11-26 09:40:00,59.97,60.04,59.95,59.95,6847.0,59.3956,59.465,59.3758,59.3758,6847.0
2024-11-26 09:45:00,59.95,59.96,59.82,59.84,18025.0,59.3758,59.3857,59.2471,59.2669,18025.0
2024-11-26 09:50:00,59.84,60.05,59.83,60.02,20692.0,59.2669,59.4749,59.257,59.4452,20692.0
2024-11-26 09:55:00,60.02,60.16,59.99,60.14,12464.0,59.4452,59.5838,59.4154,59.564,12464.0
2024-11-26 10:00:00,60.15,60.22,60.12,60.14,18285.0,59.5739,59.6432,59.5442,59.564,18285.0
2024-11-26 10:05:00,60.13,60.16,60.04,60.05,9801.0,59.5541,59.5838,59.465,59.4749,9801.0
2024-11-26 10:10:00,60.05,60.1,60.03,60.05,13671.0,59.4749,59.5244,59.4551,59.4749,13671.0
2024-11-26 10:15:00,60.04,60.1,60.04,60.07,14008.0,59.465,59.5244,59.465,59.4947,14008.0
2024-11-26 10:20:00,60.06,60.1,59.91,59.91,15191.0,59.4848,59.5244,59.3362,59.3362,15191.0
2024-11-26 10:25:00,59.92,59.95,59.85,59.85,9873.0,59.3461,59.3758,59.2768,59.2768,9873.0
2024-11-26 10:30:00,59.86,59.89,59.8,59.82,7694.0,59.2867,59.3164,59.2273,59.2471,7694.0
2024-11-26 10:35:00,59.84,59.88,59.81,59.85,33786.0,59.2669,59.3065,59.2372,59.2768,33786.0
2024-11-26 10:40:00,59.84,59.84,59.73,59.76,13668.0,59.2669,59.2669,59.1579,59.1876,13668.0
2024-11-26 10:45:00,59.75,59.75,59.64,59.69,14602.0,59.1777,59.1777,59.0688,59.1183,14602.0
2024-11-26 10:50:00,59.67,59.75,59.67,59.71,5848.0,59.0985,59.1777,59.0985,59.1381,5848.0
2024-11-26 10:55:00,59.7,59.78,59.7,59.76,29266.0,59.1282,59.2074,59.1282,59.1876,29266.0
2024-11-26 11:00:00,59.76,59.92,59.76,59.91,10298.0,59.1876,59.3461,59.1876,59.3362,10298.0
2024-11-26 11:05:00,59.91,59.91,59.84,59.86,10819.0,59.3362,59.3362,59.2669,59.2867,10819.0
2024-11-26 11:10:00,59.86,59.89,59.85,59.87,5860.0,59.2867,59.3164,59.2768,59.2966,5860.0
2024-11-26 11:15:00,59.86,59.87,59.83,59.84,5544.0,59.2867,59.2966,59.257,59.2669,5544.0
2024-11-26 11:20:00,59.84,59.9,59.83,59.88,19891.0,59.2669,59.3263,59.257,59.3065,19891.0
2024-11-26 11:25:00,59.87,59.94,59.87,59.93,9191.0,59.2966,59.3659,59.2966,59.356,9191.0
2024-11-26 11:30:00,59.93,60.07,59.93,59.99,13112.0,59.356,59.4947,59.356,59.4154,13112.0
2024-11-26 11:35:00,59.99,60.05,59.99,60.04,12029.0,59.4154,59.4749,59.4154,59.465,12029.0
2024-11-26 11:40:00,60.04,60.06,60.02,60.04,16098.0,59.465,59.4848,59.4452,59.465,16098.0
2024-11-26 11:45:00,60.05,60.07,59.99,60.02,26071.0,59.4749,59.4947,59.4154,59.4452,26071.0
2024-11-26 11:50:00,60.02,60.11,60.01,60.07,9249.0,59.4452,59.5343,59.4352,59.4947,9249.0
2024-11-26 11:55:00,60.06,60.08,60.04,60.04,14293.0,59.4848,59.5046,59.465,59.465,14293.0
2024-11-26 12:00:00,60.04,60.1,60.03,60.08,15264.0,59.465,59.5244,59.4551,59.5046,15264.0
2024-11-26 12:05:00,60.09,60.17,60.06,60.17,15413.0,59.5145,59.5937,59.4848,59.5937,15413.0
2024-11-26 12:10:00,60.16,60.2,60.15,60.2,7581.0,59.5838,59.6234,59.5739,59.6234,7581.0
2024-11-26 12:15:00,60.21,60.41,60.21,60.36,40297.0,59.6333,59.8314,59.6333,59.7819,40297.0
2024-11-26 12:20:00,60.35,60.38,60.32,60.34,14959.0,59.772,59.8017,59.7423,59.7621,14959.0
2024-11-26 12:25:00,60.35,60.36,60.29,60.34,17721.0,59.772,59.7819,59.7126,59.7621,17721.0
2024-11-26 12:30:00,60.35,60.39,60.31,60.36,22174.0,59.772,59.8116,59.7324,59.7819,22174.0
2024-11-26 12:35:00,60.37,60.38,60.33,60.33,16977.0,59.7918,59.8017,59.7522,59.7522,16977.0
2024-11-26 12:40:00,60.34,60.39,60.31,60.38,7739.0,59.7621,59.8116,59.7324,59.8017,7739.0
2024-11-26 12:45:00,60.37,60.39,60.27,60.28,14199.0,59.7918,59.8116,59.6928,59.7027,14199.0
2024-11-26 12:50:00,60.29,60.32,60.27,60.32,8150.0,59.7126,59.7423,59.6928,59.7423,8150.0
2024-11-26 12:55:00,60.32,60.35,60.28,60.35,12335.0,59.7423,59.772,59.7027,59.772,12335.0
2024-11-26 13:00:00,60.35,60.44,60.35,60.37,12267.0,59.772,59.8611,59.772,59.7918,12267.0
2024-11-26 13:05:00,60.37,60.41,60.35,60.41,14005.0,59.7918,59.8314,59.772,59.8314,14005.0
2024-11-26 13:10:00,60.4,60.4,60.37,60.39,19631.0,59.8215,59.8215,59.7918,59.8116,19631.0
2024-11-26 13:15:00,60.39,60.48,60.37,60.47,36087.0,59.8116,59.9007,59.7918,59.8908,36087.0
2024-11-26 13:20:00,60.46,60.47,60.31,60.33,14342.0,59.8809,59.8908,59.7324,59.7522,14342.0
2024-11-26 13:25:00,60.32,60.33,60.29,60.29,9043.0,59.7423,59.7522,59.7126,59.7126,9043.0
2024-11-26 13:30:00,60.3,60.31,60.27,60.28,15805.0,59.7225,59.7324,59.6928,59.7027,15805.0
2024-11-26 13:35:00,60.29,60.32,60.28,60.29,11768.0,59.7126,59.7423,59.7027,59.7126,11768.0
2024-11-26 13:40:00,60.29,60.31,60.29,60.3,7235.0,59.7126,59.7324,59.7126,59.7225,7235.0
2024-11-26 13:45:00,60.3,60.36,60.29,60.34,15231.0,59.7225,59.7819,59.7126,59.7621,15231.0
2024-11-26 13:50:00,60.35,60.42,60.34,60.4,29593.0,59.772,59.8413,59.7621,59.8215,29593.0
2024-11-26 13:55:00,60.41,60.45,60.37,60.38,27891.0,59.8314,59.871,59.7918,59.8017,27891.0
2024-11-26 14:00:00,60.37,60.44,60.35,60.44,23265.0,59.7918,59.8611,59.772,59.8611,23265.0
2024-11-26 14:05:00,60.43,60.44,60.39,60.4,63863.0,59.8512,59.8611,59.8116,59.8215,63863.0
2024-11-26 14:10:00,60.4,60.44,60.36,60.36,58122.0,59.8215,59.8611,59.7819,59.7819,58122.0
2024-11-26 14:15:00,60.38,60.5,60.37,60.45,18819.0,59.8017,59.9206,59.7918,59.871,18819.0
2024-11-26 14:20:00,60.47,60.52,60.46,60.51,11003.0,59.8908,59.9404,59.8809,59.9305,11003.0
2024-11-26 14:25:00,60.51,60.61,60.5,60.59,18114.0,59.9305,60.0295,59.9206,60.0097,18114.0
2024-11-26 14:30:00,60.59,60.63,60.58,60.63,12119.0,60.0097,60.0493,59.9998,60.0493,12119.0
2024-11-26 14:35:00,60.63,60.63,60.59,60.6,9595.0,60.0493,60.0493,60.0097,60.0196,9595.0
2024-11-26 14:40:00,60.6,60.61,60.57,60.59,5940.0,60.0196,60.0295,59.9899,60.0097,5940.0
2024-11-26 14:45:00,60.59,60.62,60.58,60.61,15368.0,60.0097,60.0394,59.9998,60.0295,15368.0
2024-11-26 14:50:00,60.61,60.67,60.61,60.64,19892.0,60.0295,60.0889,60.0295,60.0592,19892.0
2024-11-26 14:55:00,60.65,60.65,60.6,60.61,8701.0,60.0691,60.0691,60.0196,60.0295,8701.0
2024-11-26 15:00:00,60.6,60.62,60.56,60.57,12758.0,60.0196,60.0394,59.98,59.9899,12758.0
2024-11-26 15:05:00,60.57,60.65,60.57,60.65,33712.0,59.9899,60.0691,59.9899,60.0691,33712.0
2024-11-26 15:10:00,60.65,60.7,60.6,60.69,34954.0,60.0691,60.1186,60.0196,60.1087,34954.0
2024-11-26 15:15:00,60.7,60.7,60.54,60.56,119017.0,60.1186,60.1186,59.9602,59.98,119017.0
2024-11-26 15:20:00,60.54,60.59,60.5,60.53,39467.0,59.9602,60.0097,59.9206,59.9503,39467.0
2024-11-26 15:25:00,60.54,60.6,60.52,60.54,31188.0,59.9602,60.0196,59.9404,59.9602,31188.0
2024-11-26 15:30:00,60.55,60.55,60.46,60.49,33389.0,59.9701,59.9701,59.8809,59.9106,33389.0
2024-11-26 15:35:00,60.5,60.55,60.45,60.46,49307.0,59.9206,59.9701,59.871,59.8809,49307.0
2024-11-26 15:40:00,60.46,60.57,60.46,60.54,28016.0,59.8809,59.9899,59.8809,59.9602,28016.0
2024-11-26 15:45:00,60.55,60.58,60.54,60.58,48170.0,59.9701,59.9998,59.9602,59.9998,48170.0
2024-11-26 15:50:00,60.58,60.59,60.5,60.5,61737.0,59.9998,60.0097,59.9206,59.9206,61737.0
2024-11-26 15:55:00,60.49,60.6,60.44,60.58,219654.0,59.9106,60.0196,59.8611,59.9998,219654.0
2024-11-27 09:30:00,61.14,61.18,60.39,60.6,73209.0,60.5544,60.594,59.8116,60.0196,73209.0
2024-11-27 09:35:00,60.63,60.66,60.52,60.61,15712.0,60.0493,60.079,59.9404,60.0295,15712.0
2024-11-27 09:40:00,60.62,60.67,60.53,60.53,12049.0,60.0394,60.0889,59.9503,59.9503,12049.0
2024-11-27 09:45:00,60.55,60.7,60.49,60.7,8132.0,59.9701,60.1186,59.9106,60.1186,8132.0
2024-11-27 09:50:00,60.69,60.74,60.62,60.62,5964.0,60.1087,60.1583,60.0394,60.0394,5964.0
2024-11-27 09:55:00,60.64,60.68,60.53,60.59,11264.0,60.0592,60.0988,59.9503,60.0097,11264.0
2024-11-27 10:00:00,60.55,60.64,60.51,60.63,12221.0,59.9701,60.0592,59.9305,60.0493,12221.0
2024-11-27 10:05:00,60.63,60.64,60.53,60.6,16562.0,60.0493,60.0592,59.9503,60.0196,16562.0
2024-11-27 10:10:00,60.59,60.68,60.56,60.68,16287.0,60.0097,60.0988,59.98,60.0988,16287.0
2024-11-27 10:15:00,60.68,60.73,60.64,60.73,16138.0,60.0988,60.1484,60.0592,60.1484,16138.0
2024-11-27 10:20:00,60.72,60.81,60.71,60.77,20048.0,60.1384,60.2276,60.1285,60.188,20048.0
2024-11-27 10:25:00,60.78,60.84,60.78,60.83,16908.0,60.1979,60.2573,60.1979,60.2474,16908.0
2024-11-27 10:30:00,60.82,60.86,60.76,60.78,25743.0,60.2375,60.2771,60.1781,60.1979,25743.0
2024-11-27 10:35:00,60.79,60.79,60.7,60.71,12870.0,60.2078,60.2078,60.1186,60.1285,12870.0
2024-11-27 10:40:00,60.7,60.85,60.7,60.82,19651.0,60.1186,60.2672,60.1186,60.2375,19651.0
2024-11-27 10:45:00,60.82,60.93,60.82,60.89,8025.0,60.2375,60.3464,60.2375,60.3068,8025.0
2024-11-27 10:50:00,60.88,60.91,60.82,60.82,10547.0,60.2969,60.3266,60.2375,60.2375,10547.0
2024-11-27 10:55:00,60.81,60.83,60.75,60.76,15422.0,60.2276,60.2474,60.1682,60.1781,15422.0
2024-11-27 11:00:00,60.75,60.8,60.73,60.76,16547.0,60.1682,60.2177,60.1484,60.1781,16547.0
2024-11-27 11:05:00,60.76,60.8,60.75,60.76,7600.0,60.1781,60.2177,60.1682,60.1781,7600.0
2024-11-27 11:10:00,60.76,60.78,60.7,60.7,14396.0,60.1781,60.1979,60.1186,60.1186,14396.0
2024-11-27 11:15:00,60.71,60.78,60.7,60.74,17157.0,60.1285,60.1979,60.1186,60.1583,17157.0
2024-11-27 11:20:00,60.73,60.77,60.7,60.71,7569.0,60.1484,60.188,60.1186,60.1285,7569.0
2024-11-27 11:25:00,60.71,60.77,60.7,60.71,13650.0,60.1285,60.188,60.1186,60.1285,13650.0
2024-11-27 11:30:00,60.69,60.77,60.68,60.77,7341.0,60.1087,60.188,60.0988,60.188,7341.0
2024-11-27 11:35:00,60.77,60.82,60.77,60.81,8975.0,60.188,60.2375,60.188,60.2276,8975.0
2024-11-27 11:40:00,60.81,60.81,60.72,60.73,12420.0,60.2276,60.2276,60.1384,60.1484,12420.0
2024-11-27 11:45:00,60.73,60.75,60.71,60.74,10829.0,60.1484,60.1682,60.1285,60.1583,10829.0
2024-11-27 11:50:00,60.75,60.79,60.74,60.75,10571.0,60.1682,60.2078,60.1583,60.1682,10571.0
2024-11-27 11:55:00,60.75,60.78,60.73,60.77,6622.0,60.1682,60.1979,60.1484,60.188,6622.0
2024-11-27 12:00:00,60.76,60.82,60.75,60.77,5733.0,60.1781,60.2375,60.1682,60.188,5733.0
2024-11-27 12:05:00,60.77,60.79,60.76,60.78,7352.0,60.188,60.2078,60.1781,60.1979,7352.0
2024-11-27 12:10:00,60.79,60.87,60.79,60.86,5711.0,60.2078,60.287,60.2078,60.2771,5711.0
2024-11-27 12:15:00,60.86,60.86,60.82,60.85,8123.0,60.2771,60.2771,60.2375,60.2672,8123.0
2024-11-27 12:20:00,60.85,60.86,60.82,60.82,2427.0,60.2672,60.2771,60.2375,60.2375,2427.0
2024-11-27 12:25:00,60.81,60.83,60.8,60.82,8847.0,60.2276,60.2474,60.2177,60.2375,8847.0
2024-11-27 12:30:00,60.81,60.84,60.79,60.84,7502.0,60.2276,60.2573,60.2078,60.2573,7502.0
2024-11-27 12:35:00,60.84,60.86,60.82,60.84,7471.0,60.2573,60.2771,60.2375,60.2573,7471.0
2024-11-27 12:40:00,60.84,60.85,60.83,60.83,3326.0,60.2573,60.2672,60.2474,60.2474,3326.0
2024-11-27 12:45:00,60.83,60.83,60.75,60.76,18367.0,60.2474,60.2474,60.1682,60.1781,18367.0
2024-11-27 12:50:00,60.77,60.8,60.75,60.79,11963.0,60.188,60.2177,60.1682,60.2078,11963.0
2024-11-27 12:55:00,60.79,60.79,60.78,60.78,3133.0,60.2078,60.2078,60.1979,60.1979,3133.0
2024-11-27 13:00:00,60.76,60.81,60.75,60.8,4765.0,60.1781,60.2276,60.1682,60.2177,4765.0
2024-11-27 13:05:00,60.81,60.81,60.77,60.78,1654.0,60.2276,60.2276,60.188,60.1979,1654.0
2024-11-27 13:10:00,60.78,60.78,60.74,60.77,6950.0,60.1979,60.1979,60.1583,60.188,6950.0
2024-11-27 13:15:00,60.76,60.78,60.74,60.75,6004.0,60.1781,60.1979,60.1583,60.1682,6004.0
2024-11-27 13:20:00,60.73,60.74,60.66,60.68,5562.0,60.1484,60.1583,60.079,60.0988,5562.0
2024-11-27 13:25:00,60.68,60.69,60.63,60.64,5532.0,60.0988,60.1087,60.0493,60.0592,5532.0
2024-11-27 13:30:00,60.62,60.62,60.59,60.6,6522.0,60.0394,60.0394,60.0097,60.0196,6522.0
2024-11-27 13:35:00,60.6,60.64,60.6,60.64,9738.0,60.0196,60.0592,60.0196,60.0592,9738.0
2024-11-27 13:40:00,60.65,60.65,60.6,60.62,9651.0,60.0691,60.0691,60.0196,60.0394,9651.0
2024-11-27 13:45:00,60.61,60.64,60.59,60.61,6186.0,60.0295,60.0592,60.0097,60.0295,6186.0
2024-11-27 13:50:00,60.6,60.65,60.6,60.63,17028.0,60.0196,60.0691,60.0196,60.0493,17028.0
2024-11-27 13:55:00,60.63,60.64,60.62,60.63,5801.0,60.0493,60.0592,60.0394,60.0493,5801.0
2024-11-27 14:00:00,60.63,60.67,60.62,60.67,13592.0,60.0493,60.0889,60.0394,60.0889,13592.0
2024-11-27 14:05:00,60.67,60.67,60.64,60.65,9612.0,60.0889,60.0889,60.0592,60.0691,9612.0
2024-11-27 14:10:00,60.65,60.7,60.64,60.68,7759.0,60.0691,60.1186,60.0592,60.0988,7759.0
2024-11-27 14:15:00,60.67,60.68,60.65,60.66,12048.0,60.0889,60.0988,60.0691,60.079,12048.0
2024-11-27 14:20:00,60.66,60.68,60.56,60.59,21903.0,60.079,60.0988,59.98,60.0097,21903.0
2024-11-27 14:25:00,60.59,60.6,60.48,60.48,14040.0,60.0097,60.0196,59.9007,59.9007,14040.0
2024-11-27 14:30:00,60.48,60.52,60.48,60.51,18956.0,59.9007,59.9404,59.9007,59.9305,18956.0
2024-11-27 14:35:00,60.52,60.52,60.42,60.42,12620.0,59.9404,59.9404,59.8413,59.8413,12620.0
2024-11-27 14:40:00,60.42,60.51,60.41,60.5,31382.0,59.8413,59.9305,59.8314,59.9206,31382.0
2024-11-27 14:45:00,60.5,60.5,60.44,60.45,18461.0,59.9206,59.9206,59.8611,59.871,18461.0
2024-11-27 14:50:00,60.45,60.45,60.32,60.36,33723.0,59.871,59.871,59.7423,59.7819,33723.0
2024-11-27 14:55:00,60.36,60.4,60.34,60.39,34908.0,59.7819,59.8215,59.7621,59.8116,34908.0
2024-11-27 15:00:00,60.38,60.38,60.32,60.33,7472.0,59.8017,59.8017,59.7423,59.7522,7472.0
2024-11-27 15:05:00,60.33,60.39,60.32,60.36,13345.0,59.7522,59.8116,59.7423,59.7819,13345.0
2024-11-27 15:10:00,60.35,60.44,60.34,60.37,19267.0,59.772,59.8611,59.7621,59.7918,19267.0
2024-11-27 15:15:00,60.36,60.41,60.35,60.41,14610.0,59.7819,59.8314,59.772,59.8314,14610.0
2024-11-27 15:20:00,60.4,60.4,60.36,60.37,19739.0,59.8215,59.8215,59.7819,59.7918,19739.0
2024-11-27 15:25:00,60.37,60.43,60.37,60.42,28013.0,59.7918,59.8512,59.7918,59.8413,28013.0
2024-11-27 15:30:00,60.41,60.43,60.35,60.43,26273.0,59.8314,59.8512,59.772,59.8512,26273.0
2024-11-27 15:35:00,60.43,60.48,60.4,60.42,24665.0,59.8512,59.9007,59.8215,59.8413,24665.0
2024-11-27 15:40:00,60.42,60.47,60.41,60.47,32186.0,59.8413,59.8908,59.8314,59.8908,32186.0
2024-11-27 15:45:00,60.47,60.6,60.46,60.59,24140.0,59.8908,60.0196,59.8809,60.0097,24140.0
2024-11-27 15:50:00,60.59,60.71,60.56,60.64,56241.0,60.0097,60.1285,59.98,60.0592,56241.0
2024-11-27 15:55:00,60.64,60.64,60.48,60.51,242284.0,60.0592,60.0592,59.9007,59.9305,242284.0
2024-11-29 09:30:00,60.82,60.9,60.61,60.73,34711.0,60.2375,60.3167,60.0295,60.1484,34711.0
2024-11-29 09:35:00,60.75,60.84,60.64,60.76,14774.0,60.1682,60.2573,60.0592,60.1781,14774.0
2024-11-29 09:40:00,60.78,60.87,60.73,60.8,13967.0,60.1979,60.287,60.1484,60.2177,13967.0
2024-11-29 09:45:00,60.81,60.91,60.75,60.91,14677.0,60.2276,60.3266,60.1682,60.3266,14677.0
2024-11-29 09:50:00,60.93,60.96,60.91,60.92,11593.0,60.3464,60.3761,60.3266,60.3365,11593.0
2024-11-29 09:55:00,60.93,60.95,60.88,60.92,9895.0,60.3464,60.3662,60.2969,60.3365,9895.0
2024-11-29 10:00:00,60.92,60.99,60.89,60.95,29986.0,60.3365,60.4059,60.3068,60.3662,29986.0
2024-11-29 10:05:00,60.94,60.94,60.8,60.86,22095.0,60.3563,60.3563,60.2177,60.2771,22095.0
2024-11-29 10:10:00,60.86,60.96,60.85,60.95,12499.0,60.2771,60.3761,60.2672,60.3662,12499.0
2024-11-29 10:15:00,60.95,60.99,60.88,60.89,43055.0,60.3662,60.4059,60.2969,60.3068,43055.0
2024-11-29 10:20:00,60.88,60.89,60.8,60.83,12393.0,60.2969,60.3068,60.2177,60.2474,12393.0
2024-11-29 10:25:00,60.82,60.9,60.81,60.9,18649.0,60.2375,60.3167,60.2276,60.3167,18649.0
2024-11-29 10:30:00,60.92,61.01,60.91,60.95,25639.0,60.3365,60.4257,60.3266,60.3662,25639.0
2024-11-29 10:35:00,60.94,60.99,60.91,60.99,21345.0,60.3563,60.4059,60.3266,60.4059,21345.0
2024-11-29 10:40:00,60.99,61.0,60.89,60.9,20413.0,60.4059,60.4158,60.3068,60.3167,20413.0
2024-11-29 10:45:00,60.9,61.02,60.89,61.02,17579.0,60.3167,60.4356,60.3068,60.4356,17579.0
2024-11-29 10:50:00,61.01,61.01,60.98,60.98,12188.0,60.4257,60.4257,60.396,60.396,12188.0
2024-11-29 10:55:00,60.98,61.01,60.95,61.01,13236.0,60.396,60.4257,60.3662,60.4257,13236.0
2024-11-29 11:00:00,61.0,61.01,60.93,60.97,12973.0,60.4158,60.4257,60.3464,60.3861,12973.0
2024-11-29 11:05:00,60.97,60.97,60.92,60.95,10844.0,60.3861,60.3861,60.3365,60.3662,10844.0
2024-11-29 11:10:00,60.96,60.96,60.91,60.92,10907.0,60.3761,60.3761,60.3266,60.3365,10907.0
2024-11-29 11:15:00,60.91,60.97,60.91,60.95,15762.0,60.3266,60.3861,60.3266,60.3662,15762.0
2024-11-29 11:20:00,60.93,60.96,60.9,60.96,12212.0,60.3464,60.3761,60.3167,60.3761,12212.0
2024-11-29 11:25:00,60.97,61.01,60.96,60.98,15205.0,60.3861,60.4257,60.3761,60.396,15205.0
2024-11-29 11:30:00,60.98,60.99,60.95,60.97,26068.0,60.396,60.4059,60.3662,60.3861,26068.0
2024-11-29 11:35:00,60.96,61.03,60.95,61.02,13688.0,60.3761,60.4455,60.3662,60.4356,13688.0
2024-11-29 11:40:00,61.02,61.08,61.01,61.07,22864.0,60.4356,60.495,60.4257,60.4851,22864.0
2024-11-29 11:45:00,61.06,61.08,61.05,61.07,9672.0,60.4752,60.495,60.4653,60.4851,9672.0
2024-11-29 11:50:00,61.07,61.08,61.0,61.01,19504.0,60.4851,60.495,60.4158,60.4257,19504.0
2024-11-29 11:55:00,61.02,61.02,60.99,61.0,10512.0,60.4356,60.4356,60.4059,60.4158,10512.0
2024-11-29 12:00:00,61.01,61.02,60.95,60.97,30468.0,60.4257,60.4356,60.3662,60.3861,30468.0
2024-11-29 12:05:00,60.97,60.99,60.95,60.98,16670.0,60.3861,60.4059,60.3662,60.396,16670.0
2024-11-29 12:10:00,60.98,61.03,60.96,61.02,19022.0,60.396,60.4455,60.3761,60.4356,19022.0
2024-11-29 12:15:00,61.01,61.06,60.99,61.05,24186.0,60.4257,60.4752,60.4059,60.4653,24186.0
2024-11-29 12:20:00,61.05,61.07,60.97,60.99,23711.0,60.4653,60.4851,60.3861,60.4059,23711.0
2024-11-29 12:25:00,60.99,61.02,60.94,60.98,24028.0,60.4059,60.4356,60.3563,60.396,24028.0
2024-11-29 12:30:00,60.98,61.0,60.95,61.0,28055.0,60.396,60.4158,60.3662,60.4158,28055.0
2024-11-29 12:35:00,61.0,61.0,60.96,60.98,26807.0,60.4158,60.4158,60.3761,60.396,26807.0
2024-11-29 12:40:00,60.98,61.08,60.97,61.08,48164.0,60.396,60.495,60.3861,60.495,48164.0
2024-11-29 12:45:00,61.08,61.16,61.06,61.11,85608.0,60.495,60.5742,60.4752,60.5247,85608.0
2024-11-29 12:50:00,61.11,61.12,60.98,61.01,57738.0,60.5247,60.5346,60.396,60.4257,57738.0
2024-11-29 12:55:00,61.03,61.1,60.9,61.04,201091.0,60.4455,60.5148,60.3167,60.4554,201091.0
2024-12-02 09:30:00,60.5,60.84,60.14,60.14,90110.0,59.9206,60.2573,59.564,59.564,90110.0
2024-12-02 09:35:00,60.17,60.17,59.85,59.95,38309.0,59.5937,59.5937,59.2768,59.3758,38309.0
2024-12-02 09:40:00,59.95,60.04,59.69,59.71,33772.0,59.3758,59.465,59.1183,59.1381,33772.0
2024-12-02 09:45:00,59.69,59.9,59.66,59.75,64742.0,59.1183,59.3263,59.0886,59.1777,64742.0
2024-12-02 09:50:00,59.64,59.73,59.59,59.73,24388.0,59.0688,59.1579,59.0193,59.1579,24388.0
2024-12-02 09:55:00,59.73,59.8,59.69,59.77,42066.0,59.1579,59.2273,59.1183,59.1975,42066.0
2024-12-02 10:00:00,59.77,59.89,59.61,59.65,73714.0,59.1975,59.3164,59.0391,59.0787,73714.0
2024-12-02 10:05:00,59.66,59.8,59.59,59.78,34337.0,59.0886,59.2273,59.0193,59.2074,34337.0
2024-12-02 10:10:00,59.78,59.83,59.68,59.68,42061.0,59.2074,59.257,59.1084,59.1084,42061.0
2024-12-02 10:15:00,59.65,59.68,59.59,59.61,19884.0,59.0787,59.1084,59.0193,59.0391,19884.0
2024-12-02 10:20:00,59.62,59.79,59.61,59.78,28660.0,59.049,59.2174,59.0391,59.2074,28660.0
2024-12-02 10:25:00,59.78,59.82,59.72,59.81,27582.0,59.2074,59.2471,59.148,59.2372,27582.0
2024-12-02 10:30:00,59.8,59.8,59.66,59.67,12667.0,59.2273,59.2273,59.0886,59.0985,12667.0
2024-12-02 10:35:00,59.65,59.72,59.61,59.66,18685.0,59.0787,59.148,59.0391,59.0886,18685.0
2024-12-02 10:40:00,59.65,59.74,59.6,59.74,29482.0,59.0787,59.1678,59.0292,59.1678,29482.0
2024-12-02 10:45:00,59.73,59.73,59.61,59.64,12965.0,59.1579,59.1579,59.0391,59.0688,12965.0
2024-12-02 10:50:00,59.64,59.69,59.59,59.64,44913.0,59.0688,59.1183,59.0193,59.0688,44913.0
2024-12-02 10:55:00,59.64,59.71,59.62,59.65,29495.0,59.0688,59.1381,59.049,59.0787,29495.0
2024-12-02 11:00:00,59.64,59.64,59.6,59.61,22904.0,59.0688,59.0688,59.0292,59.0391,22904.0
2024-12-02 11:05:00,59.62,59.75,59.61,59.75,17930.0,59.049,59.1777,59.0391,59.1777,17930.0
2024-12-02 11:10:00,59.75,59.77,59.69,59.73,14604.0,59.1777,59.1975,59.1183,59.1579,14604.0
2024-12-02 11:15:00,59.75,59.9,59.73,59.86,32418.0,59.1777,59.3263,59.1579,59.2867,32418.0
2024-12-02 11:20:00,59.86,59.91,59.85,59.9,20857.0,59.2867,59.3362,59.2768,59.3263,20857.0
2024-12-02 11:25:00,59.9,60.0,59.89,59.97,21555.0,59.3263,59.4253,59.3164,59.3956,21555.0
2024-12-02 11:30:00,59.96,60.05,59.94,60.02,26293.0,59.3857,59.4749,59.3659,59.4452,26293.0
2024-12-02 11:35:00,60.03,60.06,59.98,59.99,18984.0,59.4551,59.4848,59.4055,59.4154,18984.0
2024-12-02 11:40:00,60.0,60.05,60.0,60.02,11796.0,59.4253,59.4749,59.4253,59.4452,11796.0
2024-12-02 11:45:00,60.04,60.04,60.0,60.01,8501.0,59.465,59.465,59.4253,59.4352,8501.0
2024-12-02 11:50:00,60.01,60.03,59.99,60.0,13192.0,59.4352,59.4551,59.4154,59.4253,13192.0
2024-12-02 11:55:00,60.0,60.12,59.98,60.11,16246.0,59.4253,59.5442,59.4055,59.5343,16246.0
2024-12-02 12:00:00,60.11,60.11,60.02,60.02,18094.0,59.5343,59.5343,59.4452,59.4452,18094.0
2024-12-02 12:05:00,60.02,60.06,59.99,60.01,45832.0,59.4452,59.4848,59.4154,59.4352,45832.0
2024-12-02 12:10:00,60.01,60.01,59.91,59.98,45013.0,59.4352,59.4352,59.3362,59.4055,45013.0
2024-12-02 12:15:00,59.97,60.01,59.94,59.99,42892.0,59.3956,59.4352,59.3659,59.4154,42892.0
2024-12-02 12:20:00,59.97,60.02,59.95,60.02,28445.0,59.3956,59.4452,59.3758,59.4452,28445.0
2024-12-02 12:25:00,60.02,60.07,60.02,60.05,13730.0,59.4452,59.4947,59.4452,59.4749,13730.0
2024-12-02 12:30:00,60.05,60.05,59.95,59.95,12392.0,59.4749,59.4749,59.3758,59.3758,12392.0
2024-12-02 12:35:00,59.95,59.99,59.94,59.98,11777.0,59.3758,59.4154,59.3659,59.4055,11777.0
2024-12-02 12:40:00,59.98,60.02,59.98,60.01,26982.0,59.4055,59.4452,59.4055,59.4352,26982.0
2024-12-02 12:45:00,60.03,60.06,60.03,60.05,11880.0,59.4551,59.4848,59.4551,59.4749,11880.0
2024-12-02 12:50:00,60.05,60.11,60.01,60.11,14202.0,59.4749,59.5343,59.4352,59.5343,14202.0
2024-12-02 12:55:00,60.11,60.11,60.05,60.05,9317.0,59.5343,59.5343,59.4749,59.4749,9317.0
2024-12-02 13:00:00,60.05,60.07,59.97,60.05,15420.0,59.4749,59.4947,59.3956,59.4749,15420.0
2024-12-02 13:05:00,60.06,60.06,60.01,60.05,11362.0,59.4848,59.4848,59.4352,59.4749,11362.0
2024-12-02 13:10:00,60.04,60.07,60.01,60.07,10019.0,59.465,59.4947,59.4352,59.4947,10019.0
2024-12-02 13:15:00,60.06,60.08,60.03,60.03,10965.0,59.4848,59.5046,59.4551,59.4551,10965.0
2024-12-02 13:20:00,60.03,60.1,60.03,60.1,12527.0,59.4551,59.5244,59.4551,59.5244,12527.0
2024-12-02 13:25:00,60.1,60.15,60.09,60.13,16569.0,59.5244,59.5739,59.5145,59.5541,16569.0
2024-12-02 13:30:00,60.13,60.15,60.1,60.12,28349.0,59.5541,59.5739,59.5244,59.5442,28349.0
2024-12-02 13:35:00,60.12,60.14,60.06,60.08,15079.0,59.5442,59.564,59.4848,59.5046,15079.0
2024-12-02 13:40:00,60.07,60.1,60.05,60.08,12268.0,59.4947,59.5244,59.4749,59.5046,12268.0
2024-12-02 13:45:00,60.08,60.13,60.07,60.13,9571.0,59.5046,59.5541,59.4947,59.5541,9571.0
2024-12-02 13:50:00,60.13,60.15,60.09,60.1,11890.0,59.5541,59.5739,59.5145,59.5244,11890.0
2024-12-02 13:55:00,60.1,60.12,60.08,60.12,13783.0,59.5244,59.5442,59.5046,59.5442,13783.0
2024-12-02 14:00:00,60.12,60.14,60.06,60.07,15360.0,59.5442,59.564,59.4848,59.4947,15360.0
2024-12-02 14:05:00,60.06,60.15,60.05,60.14,13787.0,59.4848,59.5739,59.4749,59.564,13787.0
2024-12-02 14:10:00,60.14,60.14,60.09,60.12,14971.0,59.564,59.564,59.5145,59.5442,14971.0
2024-12-02 14:15:00,60.12,60.12,60.06,60.06,14267.0,59.5442,59.5442,59.4848,59.4848,14267.0
2024-12-02 14:20:00,60.06,60.07,60.03,60.06,12042.0,59.4848,59.4947,59.4551,59.4848,12042.0
2024-12-02 14:25:00,60.07,60.17,60.06,60.17,19183.0,59.4947,59.5937,59.4848,59.5937,19183.0
2024-12-02 14:30:00,60.17,60.18,60.13,60.14,17171.0,59.5937,59.6036,59.5541,59.564,17171.0
2024-12-02 14:35:00,60.16,60.17,60.12,60.13,11619.0,59.5838,59.5937,59.5442,59.5541,11619.0
2024-12-02 14:40:00,60.13,60.16,60.11,60.14,21969.0,59.5541,59.5838,59.5343,59.564,21969.0
2024-12-02 14:45:00,60.13,60.14,60.11,60.14,12782.0,59.5541,59.564,59.5343,59.564,12782.0
2024-12-02 14:50:00,60.14,60.19,60.12,60.15,22134.0,59.564,59.6135,59.5442,59.5739,22134.0
2024-12-02 14:55:00,60.15,60.17,60.1,60.15,23259.0,59.5739,59.5937,59.5244,59.5739,23259.0
2024-12-02 15:00:00,60.15,60.24,60.14,60.23,22395.0,59.5739,59.663,59.564,59.6531,22395.0
2024-12-02 15:05:00,60.23,60.24,60.16,60.18,41726.0,59.6531,59.663,59.5838,59.6036,41726.0
2024-12-02 15:10:00,60.17,60.18,60.06,60.1,26060.0,59.5937,59.6036,59.4848,59.5244,26060.0
2024-12-02 15:15:00,60.1,60.16,60.09,60.15,26135.0,59.5244,59.5838,59.5145,59.5739,26135.0
2024-12-02 15:20:00,60.14,60.23,60.14,60.23,27850.0,59.564,59.6531,59.564,59.6531,27850.0
2024-12-02 15:25:00,60.23,60.28,60.19,60.28,45727.0,59.6531,59.7027,59.6135,59.7027,45727.0
2024-12-02 15:30:00,60.28,60.32,60.23,60.28,43782.0,59.7027,59.7423,59.6531,59.7027,43782.0
2024-12-02 15:35:00,60.28,60.32,60.2,60.21,45310.0,59.7027,59.7423,59.6234,59.6333,45310.0
2024-12-02 15:40:00,60.21,60.21,60.13,60.14,38366.0,59.6333,59.6333,59.5541,59.564,38366.0
2024-12-02 15:45:00,60.14,60.17,60.1,60.15,27373.0,59.564,59.5937,59.5244,59.5739,27373.0
2024-12-02 15:50:00,60.15,60.29,60.15,60.22,56150.0,59.5739,59.7126,59.5739,59.6432,56150.0
2024-12-02 15:55:00,60.21,60.21,60.09,60.15,231361.0,59.6333,59.6333,59.5145,59.5739,231361.0
2024-12-03 09:30:00,60.41,60.61,60.2,60.4,109811.0,59.8314,60.0295,59.6234,59.8215,109811.0
2024-12-03 09:35:00,60.41,60.41,59.95,59.97,46796.0,59.8314,59.8314,59.3758,59.3956,46796.0
2024-12-03 09:40:00,60.0,60.02,59.65,59.65,34096.0,59.4253,59.4452,59.0787,59.0787,34096.0
2024-12-03 09:45:00,59.63,59.65,59.41,59.51,48578.0,59.0589,59.0787,58.841,58.94,48578.0
2024-12-03 09:50:00,59.51,59.55,59.38,59.43,29552.0,58.94,58.9797,58.8113,58.8608,29552.0
2024-12-03 09:55:00,59.41,59.52,59.4,59.48,23839.0,58.841,58.9499,58.8311,58.9103,23839.0
2024-12-03 10:00:00,59.47,59.61,59.4,59.61,46869.0,58.9004,59.0391,58.8311,59.0391,46869.0
2024-12-03 10:05:00,59.61,59.63,59.47,59.55,62671.0,59.0391,59.0589,58.9004,58.9797,62671.0
2024-12-03 10:10:00,59.55,59.66,59.53,59.65,56554.0,58.9797,59.0886,58.9598,59.0787,56554.0
2024-12-03 10:15:00,59.65,59.66,59.56,59.6,62547.0,59.0787,59.0886,58.9896,59.0292,62547.0
2024-12-03 10:20:00,59.6,59.63,59.53,59.61,24841.0,59.0292,59.0589,58.9598,59.0391,24841.0
2024-12-03 10:25:00,59.61,59.69,59.58,59.68,18401.0,59.0391,59.1183,59.0094,59.1084,18401.0
2024-12-03 10:30:00,59.67,59.67,59.49,59.52,25872.0,59.0985,59.0985,58.9202,58.9499,25872.0
2024-12-03 10:35:00,59.53,59.61,59.48,59.6,25566.0,58.9598,59.0391,58.9103,59.0292,25566.0
2024-12-03 10:40:00,59.6,59.62,59.54,59.58,16572.0,59.0292,59.049,58.9697,59.0094,16572.0
2024-12-03 10:45:00,59.57,59.6,59.52,59.57,27668.0,58.9995,59.0292,58.9499,58.9995,27668.0
2024-12-03 10:50:00,59.58,59.69,59.57,59.69,20332.0,59.0094,59.1183,58.9995,59.1183,20332.0
2024-12-03 10:55:00,59.68,59.68,59.58,59.61,16017.0,59.1084,59.1084,59.0094,59.0391,16017.0
2024-12-03 11:00:00,59.61,59.63,59.51,59.54,18203.0,59.0391,59.0589,58.94,58.9697,18203.0
2024-12-03 11:05:00,59.54,59.56,59.43,59.44,9585.0,58.9697,58.9896,58.8608,58.8707,9585.0
2024-12-03 11:10:00,59.43,59.44,59.35,59.4,18678.0,58.8608,58.8707,58.7816,58.8311,18678.0
2024-12-03 11:15:00,59.4,59.43,59.36,59.41,13848.0,58.8311,58.8608,58.7915,58.841,13848.0
2024-12-03 11:20:00,59.41,59.46,59.35,59.36,13273.0,58.841,58.8905,58.7816,58.7915,13273.0
2024-12-03 11:25:00,59.36,59.45,59.36,59.43,25017.0,58.7915,58.8806,58.7915,58.8608,25017.0
2024-12-03 11:30:00,59.44,59.51,59.4,59.5,19383.0,58.8707,58.94,58.8311,58.9301,19383.0
2024-12-03 11:35:00,59.5,59.51,59.43,59.48,24022.0,58.9301,58.94,58.8608,58.9103,24022.0
2024-12-03 11:40:00,59.47,59.51,59.45,59.48,15883.0,58.9004,58.94,58.8806,58.9103,15883.0
2024-12-03 11:45:00,59.48,59.49,59.45,59.49,7306.0,58.9103,58.9202,58.8806,58.9202,7306.0
2024-12-03 11:50:00,59.48,59.5,59.46,59.49,12330.0,58.9103,58.9301,58.8905,58.9202,12330.0
2024-12-03 11:55:00,59.49,59.51,59.45,59.48,19817.0,58.9202,58.94,58.8806,58.9103,19817.0
2024-12-03 12:00:00,59.49,59.54,59.48,59.53,7764.0,58.9202,58.9697,58.9103,58.9598,7764.0
2024-12-03 12:05:00,59.53,59.59,59.51,59.59,15393.0,58.9598,59.0193,58.94,59.0193,15393.0
2024-12-03 12:10:00,59.58,59.59,59.5,59.55,16099.0,59.0094,59.0193,58.9301,58.9797,16099.0
2024-12-03 12:15:00,59.55,59.56,59.49,59.52,9179.0,58.9797,58.9896,58.9202,58.9499,9179.0
2024-12-03 12:20:00,59.52,59.53,59.48,59.51,10321.0,58.9499,58.9598,58.9103,58.94,10321.0
2024-12-03 12:25:00,59.52,59.55,59.51,59.54,11986.0,58.9499,58.9797,58.94,58.9697,11986.0
2024-12-03 12:30:00,59.55,59.69,59.54,59.67,35859.0,58.9797,59.1183,58.9697,59.0985,35859.0
2024-12-03 12:35:00,59.67,59.67,59.63,59.63,10649.0,59.0985,59.0985,59.0589,59.0589,10649.0
2024-12-03 12:40:00,59.63,59.64,59.6,59.64,13139.0,59.0589,59.0688,59.0292,59.0688,13139.0
2024-12-03 12:45:00,59.64,59.64,59.53,59.55,43974.0,59.0688,59.0688,58.9598,58.9797,43974.0
2024-12-03 12:50:00,59.55,59.58,59.53,59.53,19828.0,58.9797,59.0094,58.9598,58.9598,19828.0
2024-12-03 12:55:00,59.53,59.55,59.45,59.47,22722.0,58.9598,58.9797,58.8806,58.9004,22722.0
2024-12-03 13:00:00,59.47,59.59,59.45,59.59,37987.0,58.9004,59.0193,58.8806,59.0193,37987.0
2024-12-03 13:05:00,59.63,59.71,59.62,59.64,17634.0,59.0589,59.1381,59.049,59.0688,17634.0
2024-12-03 13:10:00,59.64,59.67,59.6,59.62,15308.0,59.0688,59.0985,59.0292,59.049,15308.0
2024-12-03 13:15:00,59.62,59.68,59.61,59.66,6276.0,59.049,59.1084,59.0391,59.0886,6276.0
2024-12-03 13:20:00,59.67,59.68,59.66,59.67,7452.0,59.0985,59.1084,59.0886,59.0985,7452.0
2024-12-03 13:25:00,59.66,59.71,59.66,59.67,28963.0,59.0886,59.1381,59.0886,59.0985,28963.0
2024-12-03 13:30:00,59.67,59.74,59.67,59.73,46140.0,59.0985,59.1678,59.0985,59.1579,46140.0
2024-12-03 13:35:00,59.73,59.88,59.73,59.84,41440.0,59.1579,59.3065,59.1579,59.2669,41440.0
2024-12-03 13:40:00,59.84,59.87,59.83,59.84,12152.0,59.2669,59.2966,59.257,59.2669,12152.0
2024-12-03 13:45:00,59.85,59.85,59.79,59.81,12865.0,59.2768,59.2768,59.2174,59.2372,12865.0
2024-12-03 13:50:00,59.82,59.82,59.76,59.76,21436.0,59.2471,59.2471,59.1876,59.1876,21436.0
2024-12-03 13:55:00,59.76,59.83,59.72,59.82,13072.0,59.1876,59.257,59.148,59.2471,13072.0
2024-12-03 14:00:00,59.81,59.82,59.75,59.8,11122.0,59.2372,59.2471,59.1777,59.2273,11122.0
2024-12-03 14:05:00,59.8,59.91,59.79,59.89,60755.0,59.2273,59.3362,59.2174,59.3164,60755.0
2024-12-03 14:10:00,59.87,59.9,59.79,59.79,16876.0,59.2966,59.3263,59.2174,59.2174,16876.0
2024-12-03 14:15:00,59.78,59.89,59.78,59.89,28368.0,59.2074,59.3164,59.2074,59.3164,28368.0
2024-12-03 14:20:00,59.89,59.89,59.81,59.88,13206.0,59.3164,59.3164,59.2372,59.3065,13206.0
2024-12-03 14:25:00,59.88,59.9,59.85,59.86,14966.0,59.3065,59.3263,59.2768,59.2867,14966.0
2024-12-03 14:30:00,59.85,59.91,59.83,59.89,13806.0,59.2768,59.3362,59.257,59.3164,13806.0
2024-12-03 14:35:00,59.88,59.91,59.87,59.91,11915.0,59.3065,59.3362,59.2966,59.3362,11915.0
2024-12-03 14:40:00,59.91,59.92,59.87,59.9,8119.0,59.3362,59.3461,59.2966,59.3263,8119.0
2024-12-03 14:45:00,59.9,59.94,59.9,59.93,11231.0,59.3263,59.3659,59.3263,59.356,11231.0
2024-12-03 14:50:00,59.93,59.99,59.93,59.94,17855.0,59.356,59.4154,59.356,59.3659,17855.0
2024-12-03 14:55:00,59.94,60.02,59.93,60.01,17347.0,59.3659,59.4452,59.356,59.4352,17347.0
2024-12-03 15:00:00,60.01,60.08,59.96,60.08,76314.0,59.4352,59.5046,59.3857,59.5046,76314.0
2024-12-03 15:05:00,60.09,60.15,60.08,60.12,12358.0,59.5145,59.5739,59.5046,59.5442,12358.0
2024-12-03 15:10:00,60.12,60.13,60.07,60.08,40260.0,59.5442,59.5541,59.4947,59.5046,40260.0
2024-12-03 15:15:00,60.07,60.07,59.99,60.06,20062.0,59.4947,59.4947,59.4154,59.4848,20062.0
2024-12-03 15:20:00,60.07,60.09,60.05,60.09,21140.0,59.4947,59.5145,59.4749,59.5145,21140.0
2024-12-03 15:25:00,60.09,60.1,60.04,60.05,22894.0,59.5145,59.5244,59.465,59.4749,22894.0
2024-12-03 15:30:00,60.04,60.04,59.97,59.99,25757.0,59.465,59.465,59.3956,59.4154,25757.0
2024-12-03 15:35:00,59.99,60.02,59.96,60.0,37888.0,59.4154,59.4452,59.3857,59.4253,37888.0
2024-12-03 15:40:00,60.0,60.01,59.92,59.92,33348.0,59.4253,59.4352,59.3461,59.3461,33348.0
2024-12-03 15:45:00,59.92,60.04,59.9,60.02,40257.0,59.3461,59.465,59.3263,59.4452,40257.0
2024-12-03 15:50:00,60.01,60.04,59.96,60.01,75278.0,59.4352,59.465,59.3857,59.4352,75278.0
2024-12-03 15:55:00,60.0,60.03,59.91,59.96,295407.0,59.4253,59.4551,59.3362,59.3857,295407.0
2024-12-04 09:30:00,59.9,60.14,59.71,59.84,44604.0,59.3263,59.564,59.1381,59.2669,44604.0
2024-12-04 09:35:00,59.79,59.84,59.62,59.82,44317.0,59.2174,59.2669,59.049,59.2471,44317.0
2024-12-04 09:40:00,59.84,59.94,59.77,59.84,31968.0,59.2669,59.3659,59.1975,59.2669,31968.0
2024-12-04 09:45:00,59.84,59.97,59.76,59.79,20415.0,59.2669,59.3956,59.1876,59.2174,20415.0
2024-12-04 09:50:00,59.79,59.84,59.71,59.74,14880.0,59.2174,59.2669,59.1381,59.1678,14880.0
2024-12-04 09:55:00,59.77,59.86,59.72,59.75,21802.0,59.1975,59.2867,59.148,59.1777,21802.0
2024-12-04 10:00:00,59.77,59.78,59.64,59.73,20448.0,59.1975,59.2074,59.0688,59.1579,20448.0
2024-12-04 10:05:00,59.75,59.78,59.65,59.69,16132.0,59.1777,59.2074,59.0787,59.1183,16132.0
2024-12-04 10:10:00,59.68,59.79,59.66,59.7,26853.0,59.1084,59.2174,59.0886,59.1282,26853.0
2024-12-04 10:15:00,59.71,59.74,59.69,59.72,15479.0,59.1381,59.1678,59.1183,59.148,15479.0
2024-12-04 10:20:00,59.7,59.73,59.66,59.72,15787.0,59.1282,59.1579,59.0886,59.148,15787.0
2024-12-04 10:25:00,59.76,59.77,59.67,59.7,18570.0,59.1876,59.1975,59.0985,59.1282,18570.0
2024-12-04 10:30:00,59.71,59.71,59.52,59.57,99070.0,59.1381,59.1381,58.9499,58.9995,99070.0
2024-12-04 10:35:00,59.58,59.6,59.44,59.45,34127.0,59.0094,59.0292,58.8707,58.8806,34127.0
2024-12-04 10:40:00,59.45,59.53,59.45,59.52,18304.0,58.8806,58.9598,58.8806,58.9499,18304.0
2024-12-04 10:45:00,59.52,59.58,59.46,59.52,91914.0,58.9499,59.0094,58.8905,58.9499,91914.0
2024-12-04 10:50:00,59.52,59.61,59.52,59.58,14217.0,58.9499,59.0391,58.9499,59.0094,14217.0
2024-12-04 10:55:00,59.58,59.69,59.5,59.58,69101.0,59.0094,59.1183,58.9301,59.0094,69101.0
2024-12-04 11:00:00,59.59,59.62,59.54,59.58,26234.0,59.0193,59.049,58.9697,59.0094,26234.0
2024-12-04 11:05:00,59.58,59.62,59.54,59.58,17037.0,59.0094,59.049,58.9697,59.0094,17037.0
2024-12-04 11:10:00,59.59,59.62,59.48,59.61,36249.0,59.0193,59.049,58.9103,59.0391,36249.0
2024-12-04 11:15:00,59.61,59.7,59.6,59.66,20212.0,59.0391,59.1282,59.0292,59.0886,20212.0
2024-12-04 11:20:00,59.66,59.77,59.66,59.77,14788.0,59.0886,59.1975,59.0886,59.1975,14788.0
2024-12-04 11:25:00,59.77,59.81,59.7,59.71,18942.0,59.1975,59.2372,59.1282,59.1381,18942.0
2024-12-04 11:30:00,59.71,59.75,59.7,59.74,15387.0,59.1381,59.1777,59.1282,59.1678,15387.0
2024-12-04 11:35:00,59.75,59.77,59.71,59.72,17870.0,59.1777,59.1975,59.1381,59.148,17870.0
2024-12-04 11:40:00,59.71,59.72,59.63,59.71,60686.0,59.1381,59.148,59.0589,59.1381,60686.0
2024-12-04 11:45:00,59.7,59.71,59.62,59.65,17815.0,59.1282,59.1381,59.049,59.0787,17815.0
2024-12-04 11:50:00,59.65,59.73,59.63,59.72,21779.0,59.0787,59.1579,59.0589,59.148,21779.0
2024-12-04 11:55:00,59.71,59.72,59.68,59.69,12622.0,59.1381,59.148,59.1084,59.1183,12622.0
2024-12-04 12:00:00,59.68,59.73,59.65,59.7,12874.0,59.1084,59.1579,59.0787,59.1282,12874.0
2024-12-04 12:05:00,59.7,59.74,59.68,59.73,9025.0,59.1282,59.1678,59.1084,59.1579,9025.0
2024-12-04 12:10:00,59.72,59.8,59.72,59.75,7639.0,59.148,59.2273,59.148,59.1777,7639.0
2024-12-04 12:15:00,59.74,59.78,59.69,59.7,15036.0,59.1678,59.2074,59.1183,59.1282,15036.0
2024-12-04 12:20:00,59.7,59.73,59.7,59.72,11298.0,59.1282,59.1579,59.1282,59.148,11298.0
2024-12-04 12:25:00,59.72,59.8,59.7,59.79,20882.0,59.148,59.2273,59.1282,59.2174,20882.0
2024-12-04 12:30:00,59.79,59.81,59.73,59.8,77255.0,59.2174,59.2372,59.1579,59.2273,77255.0
2024-12-04 12:35:00,59.8,59.86,59.79,59.86,23277.0,59.2273,59.2867,59.2174,59.2867,23277.0
2024-12-04 12:40:00,59.86,59.94,59.86,59.92,33697.0,59.2867,59.3659,59.2867,59.3461,33697.0
2024-12-04 12:45:00,59.91,59.97,59.86,59.88,74163.0,59.3362,59.3956,59.2867,59.3065,74163.0
2024-12-04 12:50:00,59.89,59.94,59.85,59.86,72576.0,59.3164,59.3659,59.2768,59.2867,72576.0
2024-12-04 12:55:00,59.85,59.92,59.83,59.86,58798.0,59.2768,59.3461,59.257,59.2867,58798.0
2024-12-04 13:00:00,59.86,59.89,59.83,59.86,40252.0,59.2867,59.3164,59.257,59.2867,40252.0
2024-12-04 13:05:00,59.86,59.88,59.74,59.74,26737.0,59.2867,59.3065,59.1678,59.1678,26737.0
2024-12-04 13:10:00,59.74,59.78,59.74,59.76,6175.0,59.1678,59.2074,59.1678,59.1876,6175.0
2024-12-04 13:15:00,59.76,59.77,59.69,59.71,10240.0,59.1876,59.1975,59.1183,59.1381,10240.0
2024-12-04 13:20:00,59.7,59.75,59.69,59.69,11012.0,59.1282,59.1777,59.1183,59.1183,11012.0
2024-12-04 13:25:00,59.69,59.71,59.65,59.65,7820.0,59.1183,59.1381,59.0787,59.0787,7820.0
2024-12-04 13:30:00,59.66,59.66,59.55,59.55,15250.0,59.0886,59.0886,58.9797,58.9797,15250.0
2024-12-04 13:35:00,59.53,59.59,59.48,59.57,48604.0,58.9598,59.0193,58.9103,58.9995,48604.0
2024-12-04 13:40:00,59.56,59.61,59.53,59.61,12934.0,58.9896,59.0391,58.9598,59.0391,12934.0
2024-12-04 13:45:00,59.6,59.65,59.6,59.63,36563.0,59.0292,59.0787,59.0292,59.0589,36563.0
2024-12-04 13:50:00,59.64,59.66,59.6,59.64,19676.0,59.0688,59.0886,59.0292,59.0688,19676.0
2024-12-04 13:55:00,59.64,59.71,59.64,59.7,12234.0,59.0688,59.1381,59.0688,59.1282,12234.0
2024-12-04 14:00:00,59.7,59.73,59.68,59.69,62273.0,59.1282,59.1579,59.1084,59.1183,62273.0
2024-12-04 14:05:00,59.7,59.73,59.66,59.69,36042.0,59.1282,59.1579,59.0886,59.1183,36042.0
2024-12-04 14:10:00,59.7,59.78,59.69,59.72,30646.0,59.1282,59.2074,59.1183,59.148,30646.0
2024-12-04 14:15:00,59.72,59.76,59.72,59.75,25354.0,59.148,59.1876,59.148,59.1777,25354.0
2024-12-04 14:20:00,59.75,59.78,59.65,59.75,26161.0,59.1777,59.2074,59.0787,59.1777,26161.0
2024-12-04 14:25:00,59.74,59.81,59.72,59.81,45429.0,59.1678,59.2372,59.148,59.2372,45429.0
2024-12-04 14:30:00,59.8,59.87,59.79,59.82,39238.0,59.2273,59.2966,59.2174,59.2471,39238.0
2024-12-04 14:35:00,59.83,59.86,59.79,59.83,31020.0,59.257,59.2867,59.2174,59.257,31020.0
2024-12-04 14:40:00,59.84,59.86,59.81,59.83,30048.0,59.2669,59.2867,59.2372,59.257,30048.0
2024-12-04 14:45:00,59.83,59.88,59.81,59.81,14354.0,59.257,59.3065,59.2372,59.2372,14354.0
2024-12-04 14:50:00,59.81,59.88,59.81,59.84,19523.0,59.2372,59.3065,59.2372,59.2669,19523.0
2024-12-04 14:55:00,59.83,59.84,59.8,59.84,19548.0,59.257,59.2669,59.2273,59.2669,19548.0
2024-12-04 15:00:00,59.83,59.85,59.79,59.8,17176.0,59.257,59.2768,59.2174,59.2273,17176.0
2024-12-04 15:05:00,59.8,59.85,59.77,59.85,20647.0,59.2273,59.2768,59.1975,59.2768,20647.0
2024-12-04 15:10:00,59.85,59.9,59.82,59.89,23890.0,59.2768,59.3263,59.2471,59.3164,23890.0
2024-12-04 15:15:00,59.9,59.9,59.82,59.82,39933.0,59.3263,59.3263,59.2471,59.2471,39933.0
2024-12-04 15:20:00,59.82,59.87,59.78,59.86,38697.0,59.2471,59.2966,59.2074,59.2867,38697.0
2024-12-04 15:25:00,59.86,59.88,59.76,59.76,46155.0,59.2867,59.3065,59.1876,59.1876,46155.0
2024-12-04 15:30:00,59.76,59.93,59.76,59.9,66330.0,59.1876,59.356,59.1876,59.3263,66330.0
2024-12-04 15:35:00,59.9,59.92,59.86,59.9,42037.0,59.3263,59.3461,59.2867,59.3263,42037.0
2024-12-04 15:40:00,59.91,59.91,59.83,59.84,40585.0,59.3362,59.3362,59.257,59.2669,40585.0
2024-12-04 15:45:00,59.85,59.99,59.83,59.95,63937.0,59.2768,59.4154,59.257,59.3758,63937.0
2024-12-04 15:50:00,59.97,60.0,59.87,59.9,109138.0,59.3956,59.4253,59.2966,59.3263,109138.0
2024-12-04 15:55:00,59.9,59.94,59.81,59.93,270685.0,59.3263,59.3659,59.2372,59.356,270685.0
2024-12-05 09:30:00,58.71,59.8,58.52,59.13,209755.0,58.1477,59.2273,57.9595,58.5637,209755.0
2024-12-05 09:35:00,59.18,59.4,58.74,58.89,131024.0,58.6132,58.8311,58.1774,58.326,131024.0
2024-12-05 09:40:00,58.91,60.16,58.88,60.05,170889.0,58.3458,59.5838,58.3161,59.4749,170889.0
2024-12-05 09:45:00,60.05,60.19,59.87,59.98,72854.0,59.4749,59.6135,59.2966,59.4055,72854.0
2024-12-05 09:50:00,60.04,60.21,59.87,59.91,33454.0,59.465,59.6333,59.2966,59.3362,33454.0
2024-12-05 09:55:00,59.88,60.15,59.88,60.12,56202.0,59.3065,59.5739,59.3065,59.5442,56202.0
2024-12-05 10:00:00,60.16,60.2,59.95,60.09,35961.0,59.5838,59.6234,59.3758,59.5145,35961.0
2024-12-05 10:05:00,60.12,60.27,60.02,60.08,66487.0,59.5442,59.6928,59.4452,59.5046,66487.0
2024-12-05 10:10:00,60.07,60.1,59.66,59.75,79334.0,59.4947,59.5244,59.0886,59.1777,79334.0
2024-12-05 10:15:00,59.75,59.98,59.73,59.91,60033.0,59.1777,59.4055,59.1579,59.3362,60033.0
2024-12-05 10:20:00,59.91,59.93,58.72,58.99,93071.0,59.3362,59.356,58.1576,58.425,93071.0
2024-12-05 10:25:00,58.99,59.52,58.87,59.27,89399.0,58.425,58.9499,58.3062,58.7023,89399.0
2024-12-05 10:30:00,59.27,59.98,59.26,59.91,83659.0,58.7023,59.4055,58.6924,59.3362,83659.0
2024-12-05 10:35:00,59.93,60.24,59.86,60.19,74223.0,59.356,59.663,59.2867,59.6135,74223.0
2024-12-05 10:40:00,60.22,60.77,60.19,60.72,98561.0,59.6432,60.188,59.6135,60.1384,98561.0
2024-12-05 10:45:00,60.7,61.34,60.67,60.98,241710.0,60.1186,60.7525,60.0889,60.396,241710.0
2024-12-05 10:50:00,60.95,61.24,60.75,60.89,129662.0,60.3662,60.6535,60.1682,60.3068,129662.0
2024-12-05 10:55:00,60.89,61.37,60.85,61.19,108297.0,60.3068,60.7822,60.2672,60.6039,108297.0
2024-12-05 11:00:00,61.18,61.23,60.75,60.77,59927.0,60.594,60.6436,60.1682,60.188,59927.0
2024-12-05 11:05:00,60.76,60.94,60.57,60.91,42277.0,60.1781,60.3563,59.9899,60.3266,42277.0
2024-12-05 11:10:00,60.91,60.92,60.5,60.58,31233.0,60.3266,60.3365,59.9206,59.9998,31233.0
2024-12-05 11:15:00,60.58,60.74,60.42,60.48,26645.0,59.9998,60.1583,59.8413,59.9007,26645.0
2024-12-05 11:20:00,60.45,60.6,60.32,60.34,23947.0,59.871,60.0196,59.7423,59.7621,23947.0
2024-12-05 11:25:00,60.35,60.45,60.28,60.35,24581.0,59.772,59.871,59.7027,59.772,24581.0
2024-12-05 11:30:00,60.37,60.37,60.01,60.01,28796.0,59.7918,59.7918,59.4352,59.4352,28796.0
2024-12-05 11:35:00,60.03,60.27,60.03,60.27,21764.0,59.4551,59.6928,59.4551,59.6928,21764.0
2024-12-05 11:40:00,60.25,60.38,60.24,60.37,25324.0,59.6729,59.8017,59.663,59.7918,25324.0
2024-12-05 11:45:00,60.38,60.6,60.35,60.43,40366.0,59.8017,60.0196,59.772,59.8512,40366.0
2024-12-05 11:50:00,60.4,60.48,60.33,60.45,79050.0,59.8215,59.9007,59.7522,59.871,79050.0
2024-12-05 11:55:00,60.46,60.53,60.18,60.35,65953.0,59.8809,59.9503,59.6036,59.772,65953.0
2024-12-05 12:00:00,60.35,60.6,60.35,60.56,31166.0,59.772,60.0196,59.772,59.98,31166.0
2024-12-05 12:05:00,60.56,60.68,60.46,60.49,43616.0,59.98,60.0988,59.8809,59.9106,43616.0
2024-12-05 12:10:00,60.48,60.57,60.44,60.52,26053.0,59.9007,59.9899,59.8611,59.9404,26053.0
2024-12-05 12:15:00,60.53,60.54,60.35,60.4,37091.0,59.9503,59.9602,59.772,59.8215,37091.0
2024-12-05 12:20:00,60.42,60.51,60.4,60.5,23741.0,59.8413,59.9305,59.8215,59.9206,23741.0
2024-12-05 12:25:00,60.48,60.62,60.32,60.61,39433.0,59.9007,60.0394,59.7423,60.0295,39433.0
2024-12-05 12:30:00,60.61,60.64,60.52,60.58,29572.0,60.0295,60.0592,59.9404,59.9998,29572.0
2024-12-05 12:35:00,60.58,60.7,60.52,60.67,25731.0,59.9998,60.1186,59.9404,60.0889,25731.0
2024-12-05 12:40:00,60.67,60.71,60.56,60.7,22900.0,60.0889,60.1285,59.98,60.1186,22900.0
2024-12-05 12:45:00,60.7,60.79,60.66,60.77,25189.0,60.1186,60.2078,60.079,60.188,25189.0
2024-12-05 12:50:00,60.76,60.76,60.68,60.71,17984.0,60.1781,60.1781,60.0988,60.1285,17984.0
2024-12-05 12:55:00,60.72,60.72,60.67,60.7,19283.0,60.1384,60.1384,60.0889,60.1186,19283.0
2024-12-05 13:00:00,60.7,60.78,60.68,60.78,23536.0,60.1186,60.1979,60.0988,60.1979,23536.0
2024-12-05 13:05:00,60.77,60.8,60.68,60.68,39455.0,60.188,60.2177,60.0988,60.0988,39455.0
2024-12-05 13:10:00,60.68,60.69,60.6,60.69,16971.0,60.0988,60.1087,60.0196,60.1087,16971.0
2024-12-05 13:15:00,60.69,60.81,60.69,60.76,25496.0,60.1087,60.2276,60.1087,60.1781,25496.0
2024-12-05 13:20:00,60.76,60.78,60.5,60.61,28113.0,60.1781,60.1979,59.9206,60.0295,28113.0
2024-12-05 13:25:00,60.6,60.69,60.57,60.58,19193.0,60.0196,60.1087,59.9899,59.9998,19193.0
2024-12-05 13:30:00,60.58,60.61,60.46,60.47,21947.0,59.9998,60.0295,59.8809,59.8908,21947.0
2024-12-05 13:35:00,60.47,60.55,60.44,60.45,36928.0,59.8908,59.9701,59.8611,59.871,36928.0
2024-12-05 13:40:00,60.45,60.53,60.43,60.51,25694.0,59.871,59.9503,59.8512,59.9305,25694.0
2024-12-05 13:45:00,60.5,60.54,60.47,60.54,20363.0,59.9206,59.9602,59.8908,59.9602,20363.0
2024-12-05 13:50:00,60.55,60.55,60.39,60.41,25793.0,59.9701,59.9701,59.8116,59.8314,25793.0
2024-12-05 13:55:00,60.41,60.56,60.36,60.44,28751.0,59.8314,59.98,59.7819,59.8611,28751.0
2024-12-05 14:00:00,60.44,60.49,60.42,60.45,22209.0,59.8611,59.9106,59.8413,59.871,22209.0
2024-12-05 14:05:00,60.45,60.61,60.44,60.55,25721.0,59.871,60.0295,59.8611,59.9701,25721.0
2024-12-05 14:10:00,60.55,60.56,60.42,60.43,21644.0,59.9701,59.98,59.8413,59.8512,21644.0
2024-12-05 14:15:00,60.44,60.44,60.32,60.36,30015.0,59.8611,59.8611,59.7423,59.7819,30015.0
2024-12-05 14:20:00,60.34,60.39,60.33,60.39,18244.0,59.7621,59.8116,59.7522,59.8116,18244.0
2024-12-05 14:25:00,60.4,60.43,60.36,60.36,11319.0,59.8215,59.8512,59.7819,59.7819,11319.0
2024-12-05 14:30:00,60.38,60.44,60.35,60.41,21271.0,59.8017,59.8611,59.772,59.8314,21271.0
2024-12-05 14:35:00,60.43,60.58,60.42,60.42,49158.0,59.8512,59.9998,59.8413,59.8413,49158.0
2024-12-05 14:40:00,60.42,60.45,60.34,60.41,22575.0,59.8413,59.871,59.7621,59.8314,22575.0
2024-12-05 14:45:00,60.39,60.54,60.37,60.52,15247.0,59.8116,59.9602,59.7918,59.9404,15247.0
2024-12-05 14:50:00,60.53,60.63,60.51,60.6,16937.0,59.9503,60.0493,59.9305,60.0196,16937.0
2024-12-05 14:55:00,60.62,60.62,60.51,60.62,19834.0,60.0394,60.0394,59.9305,60.0394,19834.0
2024-12-05 15:00:00,60.62,60.64,60.54,60.54,16645.0,60.0394,60.0592,59.9602,59.9602,16645.0
2024-12-05 15:05:00,60.55,60.65,60.54,60.65,27499.0,59.9701,60.0691,59.9602,60.0691,27499.0
2024-12-05 15:10:00,60.65,60.65,60.6,60.61,23496.0,60.0691,60.0691,60.0196,60.0295,23496.0
2024-12-05 15:15:00,60.6,60.69,60.59,60.65,28327.0,60.0196,60.1087,60.0097,60.0691,28327.0
2024-12-05 15:20:00,60.67,60.74,60.66,60.73,27286.0,60.0889,60.1583,60.079,60.1484,27286.0
2024-12-05 15:25:00,60.73,60.83,60.72,60.82,46519.0,60.1484,60.2474,60.1384,60.2375,46519.0
2024-12-05 15:30:00,60.82,60.97,60.82,60.95,52561.0,60.2375,60.3861,60.2375,60.3662,52561.0
2024-12-05 15:35:00,60.96,61.02,60.95,60.98,52177.0,60.3761,60.4356,60.3662,60.396,52177.0
2024-12-05 15:40:00,60.98,60.99,60.89,60.92,72568.0,60.396,60.4059,60.3068,60.3365,72568.0
2024-12-05 15:45:00,60.92,60.92,60.76,60.79,132163.0,60.3365,60.3365,60.1781,60.2078,132163.0
2024-12-05 15:50:00,60.78,60.82,60.72,60.82,84287.0,60.1979,60.2375,60.1384,60.2375,84287.0
2024-12-05 15:55:00,60.83,60.83,60.66,60.73,316394.0,60.2474,60.2474,60.079,60.1484,316394.0
2024-12-06 09:30:00,59.7,60.5,59.33,60.41,172928.0,59.1282,59.9206,58.7618,59.8314,172928.0
2024-12-06 09:35:00,60.34,60.65,60.07,60.56,56333.0,59.7621,60.0691,59.4947,59.98,56333.0
2024-12-06 09:40:00,60.55,60.59,60.21,60.23,30945.0,59.9701,60.0097,59.6333,59.6531,30945.0
2024-12-06 09:45:00,60.23,60.52,60.16,60.4,26128.0,59.6531,59.9404,59.5838,59.8215,26128.0
2024-12-06 09:50:00,60.38,60.43,60.12,60.36,31505.0,59.8017,59.8512,59.5442,59.7819,31505.0
2024-12-06 09:55:00,60.29,60.44,60.17,60.25,23020.0,59.7126,59.8611,59.5937,59.6729,23020.0
2024-12-06 10:00:00,60.23,60.27,60.06,60.18,32138.0,59.6531,59.6928,59.4848,59.6036,32138.0
2024-12-06 10:05:00,60.2,60.34,60.11,60.32,31895.0,59.6234,59.7621,59.5343,59.7423,31895.0
2024-12-06 10:10:00,60.3,60.3,60.08,60.16,33125.0,59.7225,59.7225,59.5046,59.5838,33125.0
2024-12-06 10:15:00,60.16,60.17,60.03,60.08,38465.0,59.5838,59.5937,59.4551,59.5046,38465.0
2024-12-06 10:20:00,60.06,60.22,60.04,60.17,17217.0,59.4848,59.6432,59.465,59.5937,17217.0
2024-12-06 10:25:00,60.17,60.57,60.16,60.54,37107.0,59.5937,59.9899,59.5838,59.9602,37107.0
2024-12-06 10:30:00,60.55,60.56,60.45,60.49,19372.0,59.9701,59.98,59.871,59.9106,19372.0
2024-12-06 10:35:00,60.5,60.58,60.43,60.58,25703.0,59.9206,59.9998,59.8512,59.9998,25703.0
2024-12-06 10:40:00,60.58,60.66,60.52,60.61,26075.0,59.9998,60.079,59.9404,60.0295,26075.0
2024-12-06 10:45:00,60.6,60.67,60.52,60.64,26624.0,60.0196,60.0889,59.9404,60.0592,26624.0
2024-12-06 10:50:00,60.64,60.65,60.58,60.65,16504.0,60.0592,60.0691,59.9998,60.0691,16504.0
2024-12-06 10:55:00,60.64,60.64,60.61,60.64,17591.0,60.0592,60.0592,60.0295,60.0592,17591.0
2024-12-06 11:00:00,60.63,60.63,60.48,60.49,37466.0,60.0493,60.0493,59.9007,59.9106,37466.0
2024-12-06 11:05:00,60.49,60.58,60.39,60.44,25638.0,59.9106,59.9998,59.8116,59.8611,25638.0
2024-12-06 11:10:00,60.43,60.44,60.32,60.33,25592.0,59.8512,59.8611,59.7423,59.7522,25592.0
2024-12-06 11:15:00,60.32,60.34,60.25,60.34,21130.0,59.7423,59.7621,59.6729,59.7621,21130.0
2024-12-06 11:20:00,60.34,60.35,60.28,60.29,10972.0,59.7621,59.772,59.7027,59.7126,10972.0
2024-12-06 11:25:00,60.29,60.3,60.21,60.22,21003.0,59.7126,59.7225,59.6333,59.6432,21003.0
2024-12-06 11:30:00,60.23,60.24,60.06,60.06,12445.0,59.6531,59.663,59.4848,59.4848,12445.0
2024-12-06 11:35:00,60.07,60.18,60.07,60.13,16183.0,59.4947,59.6036,59.4947,59.5541,16183.0
2024-12-06 11:40:00,60.12,60.22,60.12,60.2,16534.0,59.5442,59.6432,59.5442,59.6234,16534.0
2024-12-06 11:45:00,60.21,60.23,60.16,60.23,12750.0,59.6333,59.6531,59.5838,59.6531,12750.0
2024-12-06 11:50:00,60.24,60.25,60.16,60.19,11425.0,59.663,59.6729,59.5838,59.6135,11425.0
2024-12-06 11:55:00,60.19,60.21,60.13,60.14,17043.0,59.6135,59.6333,59.5541,59.564,17043.0
2024-12-06 12:00:00,60.13,60.2,60.1,60.18,15241.0,59.5541,59.6234,59.5244,59.6036,15241.0
2024-12-06 12:05:00,60.18,60.19,60.11,60.12,10869.0,59.6036,59.6135,59.5343,59.5442,10869.0
2024-12-06 12:10:00,60.1,60.1,59.96,59.99,19763.0,59.5244,59.5244,59.3857,59.4154,19763.0
2024-12-06 12:15:00,59.99,60.02,59.93,59.99,19353.0,59.4154,59.4452,59.356,59.4154,19353.0
2024-12-06 12:20:00,60.0,60.0,59.94,59.97,11799.0,59.4253,59.4253,59.3659,59.3956,11799.0
2024-12-06 12:25:00,59.97,60.03,59.97,59.97,20569.0,59.3956,59.4551,59.3956,59.3956,20569.0
2024-12-06 12:30:00,59.97,60.07,59.97,60.02,12599.0,59.3956,59.4947,59.3956,59.4452,12599.0
2024-12-06 12:35:00,60.02,60.21,59.98,60.17,25071.0,59.4452,59.6333,59.4055,59.5937,25071.0
2024-12-06 12:40:00,60.16,60.2,60.1,60.2,16170.0,59.5838,59.6234,59.5244,59.6234,16170.0
2024-12-06 12:45:00,60.21,60.22,60.15,60.15,10065.0,59.6333,59.6432,59.5739,59.5739,10065.0
2024-12-06 12:50:00,60.13,60.13,60.05,60.1,23308.0,59.5541,59.5541,59.4749,59.5244,23308.0
2024-12-06 12:55:00,60.1,60.28,60.1,60.22,31030.0,59.5244,59.7027,59.5244,59.6432,31030.0
2024-12-06 13:00:00,60.22,60.23,60.17,60.17,24831.0,59.6432,59.6531,59.5937,59.5937,24831.0
2024-12-06 13:05:00,60.18,60.18,60.06,60.16,23557.0,59.6036,59.6036,59.4848,59.5838,23557.0
2024-12-06 13:10:00,60.16,60.16,60.0,60.01,12945.0,59.5838,59.5838,59.4253,59.4352,12945.0
2024-12-06 13:15:00,60.01,60.1,59.98,60.09,18992.0,59.4352,59.5244,59.4055,59.5145,18992.0
2024-12-06 13:20:00,60.08,60.11,60.05,60.06,5089.0,59.5046,59.5343,59.4749,59.4848,5089.0
2024-12-06 13:25:00,60.06,60.12,60.05,60.05,12397.0,59.4848,59.5442,59.4749,59.4749,12397.0
2024-12-06 13:30:00,60.05,60.08,59.95,59.96,15777.0,59.4749,59.5046,59.3758,59.3857,15777.0
2024-12-06 13:35:00,59.96,60.02,59.96,60.01,20822.0,59.3857,59.4452,59.3857,59.4352,20822.0
2024-12-06 13:40:00,60.01,60.07,59.99,60.05,18652.0,59.4352,59.4947,59.4154,59.4749,18652.0
2024-12-06 13:45:00,60.05,60.09,60.05,60.07,13772.0,59.4749,59.5145,59.4749,59.4947,13772.0
2024-12-06 13:50:00,60.06,60.1,60.03,60.1,10544.0,59.4848,59.5244,59.4551,59.5244,10544.0
2024-12-06 13:55:00,60.1,60.13,60.06,60.06,25582.0,59.5244,59.5541,59.4848,59.4848,25582.0
2024-12-06 14:00:00,60.05,60.11,60.0,60.02,20166.0,59.4749,59.5343,59.4253,59.4452,20166.0
2024-12-06 14:05:00,60.01,60.03,59.98,59.98,15191.0,59.4352,59.4551,59.4055,59.4055,15191.0
2024-12-06 14:10:00,59.98,59.98,59.87,59.87,24652.0,59.4055,59.4055,59.2966,59.2966,24652.0
2024-12-06 14:15:00,59.88,59.88,59.8,59.81,19026.0,59.3065,59.3065,59.2273,59.2372,19026.0
2024-12-06 14:20:00,59.8,59.81,59.71,59.71,17780.0,59.2273,59.2372,59.1381,59.1381,17780.0
2024-12-06 14:25:00,59.71,59.73,59.67,59.73,45988.0,59.1381,59.1579,59.0985,59.1579,45988.0
2024-12-06 14:30:00,59.73,59.78,59.68,59.69,18347.0,59.1579,59.2074,59.1084,59.1183,18347.0
2024-12-06 14:35:00,59.69,59.74,59.64,59.68,29550.0,59.1183,59.1678,59.0688,59.1084,29550.0
2024-12-06 14:40:00,59.68,59.74,59.67,59.71,16897.0,59.1084,59.1678,59.0985,59.1381,16897.0
2024-12-06 14:45:00,59.71,59.84,59.71,59.73,24986.0,59.1381,59.2669,59.1381,59.1579,24986.0
2024-12-06 14:50:00,59.74,59.78,59.72,59.75,16072.0,59.1678,59.2074,59.148,59.1777,16072.0
2024-12-06 14:55:00,59.75,59.78,59.72,59.73,15220.0,59.1777,59.2074,59.148,59.1579,15220.0
2024-12-06 15:00:00,59.71,59.74,59.58,59.58,21649.0,59.1381,59.1678,59.0094,59.0094,21649.0
2024-12-06 15:05:00,59.57,59.66,59.57,59.62,21040.0,58.9995,59.0886,58.9995,59.049,21040.0
2024-12-06 15:10:00,59.62,59.64,59.57,59.58,26199.0,59.049,59.0688,58.9995,59.0094,26199.0
2024-12-06 15:15:00,59.58,59.61,59.56,59.58,25559.0,59.0094,59.0391,58.9896,59.0094,25559.0
2024-12-06 15:20:00,59.59,59.63,59.54,59.6,30299.0,59.0193,59.0589,58.9697,59.0292,30299.0
2024-12-06 15:25:00,59.6,59.6,59.47,59.48,43494.0,59.0292,59.0292,58.9004,58.9103,43494.0
2024-12-06 15:30:00,59.48,59.48,59.39,59.41,34630.0,58.9103,58.9103,58.8212,58.841,34630.0
2024-12-06 15:35:00,59.41,59.43,59.33,59.35,60870.0,58.841,58.8608,58.7618,58.7816,60870.0
2024-12-06 15:40:00,59.35,59.36,59.29,59.34,53109.0,58.7816,58.7915,58.7221,58.7717,53109.0
2024-12-06 15:45:00,59.34,59.46,59.3,59.42,96721.0,58.7717,58.8905,58.732,58.8509,96721.0
2024-12-06 15:50:00,59.41,59.41,59.13,59.14,139603.0,58.841,58.841,58.5637,58.5736,139603.0
2024-12-06 15:55:00,59.14,59.26,59.09,59.23,419495.0,58.5736,58.6924,58.5241,58.6627,419495.0
2024-12-09 09:30:00,59.38,59.38,58.87,58.87,88763.0,58.8113,58.8113,58.3062,58.3062,88763.0
2024-12-09 09:35:00,58.84,58.95,58.68,58.76,20651.0,58.2765,58.3854,58.118,58.1972,20651.0
2024-12-09 09:40:00,58.72,58.76,58.54,58.56,35928.0,58.1576,58.1972,57.9793,57.9991,35928.0
2024-12-09 09:45:00,58.56,58.76,58.55,58.63,49910.0,57.9991,58.1972,57.9892,58.0685,49910.0
2024-12-09 09:50:00,58.63,58.63,58.46,58.51,29556.0,58.0685,58.0685,57.9001,57.9496,29556.0
2024-12-09 09:55:00,58.5,58.75,58.49,58.64,26285.0,57.9397,58.1873,57.9298,58.0784,26285.0
2024-12-09 10:00:00,58.67,58.7,58.57,58.62,29117.0,58.1081,58.1378,58.009,58.0586,29117.0
2024-12-09 10:05:00,58.62,58.69,58.57,58.66,19111.0,58.0586,58.1279,58.009,58.0982,19111.0
2024-12-09 10:10:00,58.66,58.82,58.66,58.77,25326.0,58.0982,58.2566,58.0982,58.2071,25326.0
2024-12-09 10:15:00,58.77,58.79,58.71,58.77,21125.0,58.2071,58.2269,58.1477,58.2071,21125.0
2024-12-09 10:20:00,58.77,58.82,58.62,58.65,16834.0,58.2071,58.2566,58.0586,58.0883,16834.0
2024-12-09 10:25:00,58.64,58.77,58.64,58.72,14494.0,58.0784,58.2071,58.0784,58.1576,14494.0
2024-12-09 10:30:00,58.72,58.87,58.64,58.82,42747.0,58.1576,58.3062,58.0784,58.2566,42747.0
2024-12-09 10:35:00,58.82,58.95,58.82,58.95,22414.0,58.2566,58.3854,58.2566,58.3854,22414.0
2024-12-09 10:40:00,58.96,58.96,58.63,58.68,16116.0,58.3953,58.3953,58.0685,58.118,16116.0
2024-12-09 10:45:00,58.68,58.7,58.59,58.59,15913.0,58.118,58.1378,58.0288,58.0288,15913.0
2024-12-09 10:50:00,58.58,58.6,58.55,58.6,16850.0,58.0189,58.0388,57.9892,58.0388,16850.0
2024-12-09 10:55:00,58.61,58.66,58.6,58.65,15593.0,58.0487,58.0982,58.0388,58.0883,15593.0
2024-12-09 11:00:00,58.66,58.75,58.63,58.75,14230.0,58.0982,58.1873,58.0685,58.1873,14230.0
2024-12-09 11:05:00,58.74,58.82,58.72,58.82,9601.0,58.1774,58.2566,58.1576,58.2566,9601.0
2024-12-09 11:10:00,58.81,58.88,58.77,58.77,16668.0,58.2467,58.3161,58.2071,58.2071,16668.0
2024-12-09 11:15:00,58.77,58.81,58.72,58.76,15491.0,58.2071,58.2467,58.1576,58.1972,15491.0
2024-12-09 11:20:00,58.77,58.77,58.72,58.73,9230.0,58.2071,58.2071,58.1576,58.1675,9230.0
2024-12-09 11:25:00,58.74,58.74,58.65,58.65,14431.0,58.1774,58.1774,58.0883,58.0883,14431.0
2024-12-09 11:30:00,58.67,58.69,58.65,58.67,8370.0,58.1081,58.1279,58.0883,58.1081,8370.0
2024-12-09 11:35:00,58.67,58.69,58.61,58.62,23980.0,58.1081,58.1279,58.0487,58.0586,23980.0
2024-12-09 11:40:00,58.62,58.63,58.54,58.55,23046.0,58.0586,58.0685,57.9793,57.9892,23046.0
2024-12-09 11:45:00,58.56,58.6,58.54,58.58,13271.0,57.9991,58.0388,57.9793,58.0189,13271.0
2024-12-09 11:50:00,58.58,58.64,58.53,58.64,20494.0,58.0189,58.0784,57.9694,58.0784,20494.0
2024-12-09 11:55:00,58.64,58.7,58.64,58.69,16242.0,58.0784,58.1378,58.0784,58.1279,16242.0
2024-12-09 12:00:00,58.69,58.7,58.66,58.68,13781.0,58.1279,58.1378,58.0982,58.118,13781.0
2024-12-09 12:05:00,58.67,58.71,58.64,58.67,15419.0,58.1081,58.1477,58.0784,58.1081,15419.0
2024-12-09 12:10:00,58.66,58.67,58.63,58.64,15979.0,58.0982,58.1081,58.0685,58.0784,15979.0
2024-12-09 12:15:00,58.63,58.79,58.63,58.73,18831.0,58.0685,58.2269,58.0685,58.1675,18831.0
2024-12-09 12:20:00,58.74,58.74,58.52,58.55,20799.0,58.1774,58.1774,57.9595,57.9892,20799.0
2024-12-09 12:25:00,58.56,58.67,58.56,58.65,23285.0,57.9991,58.1081,57.9991,58.0883,23285.0
2024-12-09 12:30:00,58.65,58.67,58.62,58.63,8279.0,58.0883,58.1081,58.0586,58.0685,8279.0
2024-12-09 12:35:00,58.62,58.72,58.62,58.71,10811.0,58.0586,58.1576,58.0586,58.1477,10811.0
2024-12-09 12:40:00,58.72,58.73,58.68,58.7,12890.0,58.1576,58.1675,58.118,58.1378,12890.0
2024-12-09 12:45:00,58.69,58.73,58.68,58.7,14972.0,58.1279,58.1675,58.118,58.1378,14972.0
2024-12-09 12:50:00,58.7,58.74,58.7,58.71,11944.0,58.1378,58.1774,58.1378,58.1477,11944.0
2024-12-09 12:55:00,58.72,58.74,58.65,58.65,15153.0,58.1576,58.1774,58.0883,58.0883,15153.0
2024-12-09 13:00:00,58.64,58.64,58.58,58.62,13553.0,58.0784,58.0784,58.0189,58.0586,13553.0
2024-12-09 13:05:00,58.61,58.63,58.57,58.59,11676.0,58.0487,58.0685,58.009,58.0288,11676.0
2024-12-09 13:10:00,58.58,58.61,58.51,58.51,18007.0,58.0189,58.0487,57.9496,57.9496,18007.0
2024-12-09 13:15:00,58.51,58.53,58.46,58.48,16420.0,57.9496,57.9694,57.9001,57.9199,16420.0
2024-12-09 13:20:00,58.48,58.49,58.45,58.47,20347.0,57.9199,57.9298,57.8902,57.91,20347.0
2024-12-09 13:25:00,58.47,58.48,58.42,58.42,18578.0,57.91,57.9199,57.8605,57.8605,18578.0
2024-12-09 13:30:00,58.44,58.51,58.43,58.5,13589.0,57.8803,57.9496,57.8704,57.9397,13589.0
2024-12-09 13:35:00,58.51,58.52,58.42,58.42,12348.0,57.9496,57.9595,57.8605,57.8605,12348.0
2024-12-09 13:40:00,58.42,58.42,58.32,58.39,34692.0,57.8605,57.8605,57.7614,57.8308,34692.0
2024-12-09 13:45:00,58.38,58.4,58.35,58.39,21464.0,57.8209,57.8407,57.7911,57.8308,21464.0
2024-12-09 13:50:00,58.4,58.42,58.31,58.32,24959.0,57.8407,57.8605,57.7515,57.7614,24959.0
2024-12-09 13:55:00,58.32,58.36,58.29,58.3,18745.0,57.7614,57.8011,57.7317,57.7416,18745.0
2024-12-09 14:00:00,58.3,58.37,58.26,58.37,58499.0,57.7416,57.811,57.702,57.811,58499.0
2024-12-09 14:05:00,58.37,58.41,58.34,58.4,17630.0,57.811,57.8506,57.7812,57.8407,17630.0
2024-12-09 14:10:00,58.41,58.43,58.32,58.32,19868.0,57.8506,57.8704,57.7614,57.7614,19868.0
2024-12-09 14:15:00,58.29,58.3,58.26,58.26,15658.0,57.7317,57.7416,57.702,57.702,15658.0
2024-12-09 14:20:00,58.27,58.33,58.26,58.27,21411.0,57.7119,57.7713,57.702,57.7119,21411.0
2024-12-09 14:25:00,58.26,58.29,58.23,58.24,30311.0,57.702,57.7317,57.6723,57.6822,30311.0
2024-12-09 14:30:00,58.24,58.26,58.22,58.23,32856.0,57.6822,57.702,57.6624,57.6723,32856.0
2024-12-09 14:35:00,58.23,58.25,58.16,58.17,34572.0,57.6723,57.6921,57.603,57.6129,34572.0
2024-12-09 14:40:00,58.17,58.17,58.08,58.1,29752.0,57.6129,57.6129,57.5237,57.5435,29752.0
2024-12-09 14:45:00,58.1,58.15,58.05,58.13,21302.0,57.5435,57.5931,57.494,57.5733,21302.0
2024-12-09 14:50:00,58.14,58.17,58.1,58.14,23686.0,57.5832,57.6129,57.5435,57.5832,23686.0
2024-12-09 14:55:00,58.14,58.15,58.09,58.12,47917.0,57.5832,57.5931,57.5336,57.5633,47917.0
2024-12-09 15:00:00,58.11,58.17,58.07,58.14,46457.0,57.5534,57.6129,57.5138,57.5832,46457.0
2024-12-09 15:05:00,58.15,58.19,58.12,58.13,39009.0,57.5931,57.6327,57.5633,57.5733,39009.0
2024-12-09 15:10:00,58.14,58.16,58.08,58.1,21047.0,57.5832,57.603,57.5237,57.5435,21047.0
2024-12-09 15:15:00,58.1,58.17,58.08,58.16,36520.0,57.5435,57.6129,57.5237,57.603,36520.0
2024-12-09 15:20:00,58.16,58.16,58.01,58.05,46853.0,57.603,57.603,57.4544,57.494,46853.0
2024-12-09 15:25:00,58.04,58.09,58.02,58.07,30200.0,57.4841,57.5336,57.4643,57.5138,30200.0
2024-12-09 15:30:00,58.07,58.09,57.97,57.98,42838.0,57.5138,57.5336,57.4148,57.4247,42838.0
2024-12-09 15:35:00,57.99,58.0,57.93,57.93,67725.0,57.4346,57.4445,57.3752,57.3752,67725.0
2024-12-09 15:40:00,57.94,57.98,57.83,57.85,60796.0,57.3851,57.4247,57.2761,57.2959,60796.0
2024-12-09 15:45:00,57.85,57.94,57.84,57.87,64331.0,57.2959,57.3851,57.286,57.3157,64331.0
2024-12-09 15:50:00,57.87,57.87,57.74,57.75,148969.0,57.3157,57.3157,57.187,57.1969,148969.0
2024-12-09 15:55:00,57.76,57.94,57.69,57.78,491124.0,57.2068,57.3851,57.1375,57.2266,491124.0
2024-12-10 09:30:00,57.81,58.57,57.81,58.33,74634.0,57.2563,58.009,57.2563,57.7713,74634.0
2024-12-10 09:35:00,58.38,58.64,58.32,58.38,95184.0,57.8209,58.0784,57.7614,57.8209,95184.0
2024-12-10 09:40:00,58.37,58.59,58.34,58.5,45332.0,57.811,58.0288,57.7812,57.9397,45332.0
2024-12-10 09:45:00,58.49,58.82,58.44,58.71,80557.0,57.9298,58.2566,57.8803,58.1477,80557.0
2024-12-10 09:50:00,58.73,58.76,58.42,58.68,23716.0,58.1675,58.1972,57.8605,58.118,23716.0
2024-12-10 09:55:00,58.7,58.79,58.56,58.59,20758.0,58.1378,58.2269,57.9991,58.0288,20758.0
2024-12-10 10:00:00,58.56,58.56,58.38,58.4,16204.0,57.9991,57.9991,57.8209,57.8407,16204.0
2024-12-10 10:05:00,58.39,58.43,58.31,58.32,13024.0,57.8308,57.8704,57.7515,57.7614,13024.0
2024-12-10 10:10:00,58.32,58.44,58.29,58.35,19823.0,57.7614,57.8803,57.7317,57.7911,19823.0
2024-12-10 10:15:00,58.36,58.41,58.35,58.39,14409.0,57.8011,57.8506,57.7911,57.8308,14409.0
2024-12-10 10:20:00,58.39,58.41,58.27,58.31,21486.0,57.8308,57.8506,57.7119,57.7515,21486.0
2024-12-10 10:25:00,58.31,58.35,58.24,58.27,21800.0,57.7515,57.7911,57.6822,57.7119,21800.0
2024-12-10 10:30:00,58.27,58.3,58.2,58.29,19799.0,57.7119,57.7416,57.6426,57.7317,19799.0
2024-12-10 10:35:00,58.29,58.43,58.28,58.42,32326.0,57.7317,57.8704,57.7218,57.8605,32326.0
2024-12-10 10:40:00,58.4,58.42,58.32,58.38,17376.0,57.8407,57.8605,57.7614,57.8209,17376.0
2024-12-10 10:45:00,58.39,58.45,58.38,58.44,15658.0,57.8308,57.8902,57.8209,57.8803,15658.0
2024-12-10 10:50:00,58.43,58.5,58.41,58.5,14361.0,57.8704,57.9397,57.8506,57.9397,14361.0
2024-12-10 10:55:00,58.5,58.61,58.49,58.58,23634.0,57.9397,58.0487,57.9298,58.0189,23634.0
2024-12-10 11:00:00,58.59,58.67,58.53,58.65,33153.0,58.0288,58.1081,57.9694,58.0883,33153.0
2024-12-10 11:05:00,58.65,58.77,58.65,58.77,9604.0,58.0883,58.2071,58.0883,58.2071,9604.0
2024-12-10 11:10:00,58.75,58.84,58.72,58.83,23467.0,58.1873,58.2765,58.1576,58.2665,23467.0
2024-12-10 11:15:00,58.84,58.85,58.73,58.73,21200.0,58.2765,58.2864,58.1675,58.1675,21200.0
2024-12-10 11:20:00,58.73,58.78,58.71,58.77,11953.0,58.1675,58.217,58.1477,58.2071,11953.0
2024-12-10 11:25:00,58.78,58.82,58.74,58.81,14565.0,58.217,58.2566,58.1774,58.2467,14565.0
2024-12-10 11:30:00,58.8,58.83,58.79,58.83,7557.0,58.2368,58.2665,58.2269,58.2665,7557.0
2024-12-10 11:35:00,58.84,58.91,58.8,58.89,52294.0,58.2765,58.3458,58.2368,58.326,52294.0
2024-12-10 11:40:00,58.89,58.9,58.82,58.84,14526.0,58.326,58.3359,58.2566,58.2765,14526.0
2024-12-10 11:45:00,58.84,58.85,58.71,58.74,12046.0,58.2765,58.2864,58.1477,58.1774,12046.0
2024-12-10 11:50:00,58.74,58.75,58.66,58.66,17822.0,58.1774,58.1873,58.0982,58.0982,17822.0
2024-12-10 11:55:00,58.65,58.78,58.65,58.67,17672.0,58.0883,58.217,58.0883,58.1081,17672.0
2024-12-10 12:00:00,58.67,58.68,58.6,58.61,14605.0,58.1081,58.118,58.0388,58.0487,14605.0
2024-12-10 12:05:00,58.62,58.65,58.59,58.62,9017.0,58.0586,58.0883,58.0288,58.0586,9017.0
2024-12-10 12:10:00,58.63,58.71,58.6,58.69,10613.0,58.0685,58.1477,58.0388,58.1279,10613.0
2024-12-10 12:15:00,58.69,58.92,58.68,58.8,45156.0,58.1279,58.3557,58.118,58.2368,45156.0
2024-12-10 12:20:00,58.79,58.96,58.79,58.96,38847.0,58.2269,58.3953,58.2269,58.3953,38847.0
2024-12-10 12:25:00,58.96,58.99,58.93,58.97,23742.0,58.3953,58.425,58.3656,58.4052,23742.0
2024-12-10 12:30:00,58.96,59.14,58.91,59.04,56708.0,58.3953,58.5736,58.3458,58.4745,56708.0
2024-12-10 12:35:00,59.07,59.21,59.05,59.2,38288.0,58.5043,58.6429,58.4844,58.633,38288.0
2024-12-10 12:40:00,59.2,59.26,59.14,59.24,54123.0,58.633,58.6924,58.5736,58.6726,54123.0
2024-12-10 12:45:00,59.25,59.33,59.19,59.33,44060.0,58.6825,58.7618,58.6231,58.7618,44060.0
2024-12-10 12:50:00,59.34,59.36,59.29,59.33,34831.0,58.7717,58.7915,58.7221,58.7618,34831.0
2024-12-10 12:55:00,59.32,59.37,59.26,59.26,42983.0,58.7519,58.8014,58.6924,58.6924,42983.0
2024-12-10 13:00:00,59.26,59.3,59.14,59.29,33479.0,58.6924,58.732,58.5736,58.7221,33479.0
2024-12-10 13:05:00,59.29,59.44,59.29,59.4,52664.0,58.7221,58.8707,58.7221,58.8311,52664.0
2024-12-10 13:10:00,59.39,59.5,59.36,59.44,28954.0,58.8212,58.9301,58.7915,58.8707,28954.0
2024-12-10 13:15:00,59.42,59.47,59.4,59.44,30284.0,58.8509,58.9004,58.8311,58.8707,30284.0
2024-12-10 13:20:00,59.44,59.49,59.36,59.48,29868.0,58.8707,58.9202,58.7915,58.9103,29868.0
2024-12-10 13:25:00,59.47,59.51,59.41,59.47,38643.0,58.9004,58.94,58.841,58.9004,38643.0
2024-12-10 13:30:00,59.45,59.48,59.35,59.4,28766.0,58.8806,58.9103,58.7816,58.8311,28766.0
2024-12-10 13:35:00,59.41,59.48,59.4,59.48,27014.0,58.841,58.9103,58.8311,58.9103,27014.0
2024-12-10 13:40:00,59.48,59.5,59.28,59.32,38939.0,58.9103,58.9301,58.7122,58.7519,38939.0
2024-12-10 13:45:00,59.32,59.41,59.32,59.4,72839.0,58.7519,58.841,58.7519,58.8311,72839.0
2024-12-10 13:50:00,59.41,59.46,59.38,59.41,55370.0,58.841,58.8905,58.8113,58.841,55370.0
2024-12-10 13:55:00,59.41,59.42,59.37,59.41,23755.0,58.841,58.8509,58.8014,58.841,23755.0
2024-12-10 14:00:00,59.42,59.51,59.37,59.49,31632.0,58.8509,58.94,58.8014,58.9202,31632.0
2024-12-10 14:05:00,59.5,59.59,59.4,59.41,43850.0,58.9301,59.0193,58.8311,58.841,43850.0
2024-12-10 14:10:00,59.41,59.45,59.31,59.34,33112.0,58.841,58.8806,58.742,58.7717,33112.0
2024-12-10 14:15:00,59.34,59.38,59.3,59.38,24288.0,58.7717,58.8113,58.732,58.8113,24288.0
2024-12-10 14:20:00,59.39,59.42,59.34,59.42,20891.0,58.8212,58.8509,58.7717,58.8509,20891.0
2024-12-10 14:25:00,59.43,59.53,59.42,59.47,29570.0,58.8608,58.9598,58.8509,58.9004,29570.0
2024-12-10 14:30:00,59.47,59.52,59.45,59.5,22894.0,58.9004,58.9499,58.8806,58.9301,22894.0
2024-12-10 14:35:00,59.5,59.58,59.5,59.57,29472.0,58.9301,59.0094,58.9301,58.9995,29472.0
2024-12-10 14:40:00,59.58,59.58,59.5,59.53,28772.0,59.0094,59.0094,58.9301,58.9598,28772.0
2024-12-10 14:45:00,59.53,59.6,59.5,59.59,31497.0,58.9598,59.0292,58.9301,59.0193,31497.0
2024-12-10 14:50:00,59.59,59.59,59.51,59.54,36923.0,59.0193,59.0193,58.94,58.9697,36923.0
2024-12-10 14:55:00,59.54,59.55,59.46,59.52,23362.0,58.9697,58.9797,58.8905,58.9499,23362.0
2024-12-10 15:00:00,59.52,59.6,59.51,59.59,40796.0,58.9499,59.0292,58.94,59.0193,40796.0
2024-12-10 15:05:00,59.59,59.69,59.58,59.6,40851.0,59.0193,59.1183,59.0094,59.0292,40851.0
2024-12-10 15:10:00,59.58,59.74,59.58,59.7,39698.0,59.0094,59.1678,59.0094,59.1282,39698.0
2024-12-10 15:15:00,59.7,59.75,59.67,59.69,41460.0,59.1282,59.1777,59.0985,59.1183,41460.0
2024-12-10 15:20:00,59.7,61.0,59.26,60.19,1075316.0,59.1282,60.4158,58.6924,59.6135,1075316.0
2024-12-10 15:25:00,60.22,61.3,59.93,60.29,1017826.0,59.6432,60.7129,59.356,59.7126,1017826.0
2024-12-10 15:30:00,60.33,60.8,60.31,60.78,806934.0,59.7522,60.2177,59.7324,60.1979,806934.0
2024-12-10 15:35:00,60.77,60.88,60.14,60.25,647489.0,60.188,60.2969,59.564,59.6729,647489.0
2024-12-10 15:40:00,60.24,60.55,60.2,60.5,411879.0,59.663,59.9701,59.6234,59.9206,411879.0
2024-12-10 15:45:00,60.5,60.93,60.47,60.85,439659.0,59.9206,60.3464,59.8908,60.2672,439659.0
2024-12-10 15:50:00,60.86,61.14,60.68,60.79,597948.0,60.2771,60.5544,60.0988,60.2078,597948.0
2024-12-10 15:55:00,60.8,60.98,60.6,60.75,811481.0,60.2177,60.396,60.0196,60.1682,811481.0
2024-12-11 09:30:00,60.51,60.98,60.5,60.95,243222.0,59.9305,60.396,59.9206,60.3662,243222.0
2024-12-11 09:35:00,60.95,61.83,60.89,61.71,152051.0,60.3662,61.2378,60.3068,61.119,152051.0
2024-12-11 09:40:00,61.71,61.73,61.38,61.61,152325.0,61.119,61.1388,60.7921,61.0199,152325.0
2024-12-11 09:45:00,61.64,61.82,61.45,61.8,150533.0,61.0496,61.2279,60.8615,61.2081,150533.0
2024-12-11 09:50:00,61.79,61.89,61.66,61.76,254330.0,61.1982,61.2972,61.0694,61.1685,254330.0
2024-12-11 09:55:00,61.75,61.89,61.34,61.34,147706.0,61.1586,61.2972,60.7525,60.7525,147706.0
2024-12-11 10:00:00,61.37,61.37,61.13,61.19,116859.0,60.7822,60.7822,60.5445,60.6039,116859.0
2024-12-11 10:05:00,61.19,61.29,61.02,61.07,88095.0,60.6039,60.703,60.4356,60.4851,88095.0
2024-12-11 10:10:00,61.07,61.42,61.05,61.37,121908.0,60.4851,60.8317,60.4653,60.7822,121908.0
2024-12-11 10:15:00,61.37,61.59,61.34,61.57,88575.0,60.7822,61.0001,60.7525,60.9803,88575.0
2024-12-11 10:20:00,61.57,61.93,61.54,61.93,77456.0,60.9803,61.3369,60.9506,61.3369,77456.0
2024-12-11 10:25:00,61.91,62.02,61.89,62.01,106399.0,61.317,61.426,61.2972,61.4161,106399.0
2024-12-11 10:30:00,62.0,62.03,61.82,61.88,103977.0,61.4062,61.4359,61.2279,61.2873,103977.0
2024-12-11 10:35:00,61.86,61.88,61.56,61.57,151717.0,61.2675,61.2873,60.9704,60.9803,151717.0
2024-12-11 10:40:00,61.57,61.61,61.49,61.6,92378.0,60.9803,61.0199,60.9011,61.01,92378.0
2024-12-11 10:45:00,61.6,61.66,61.53,61.65,116118.0,61.01,61.0694,60.9407,61.0595,116118.0
2024-12-11 10:50:00,61.65,61.67,61.51,61.59,101678.0,61.0595,61.0793,60.9209,61.0001,101678.0
2024-12-11 10:55:00,61.62,61.79,61.6,61.73,126914.0,61.0298,61.1982,61.01,61.1388,126914.0
2024-12-11 11:00:00,61.73,61.79,61.62,61.65,134980.0,61.1388,61.1982,61.0298,61.0595,134980.0
2024-12-11 11:05:00,61.66,61.72,61.34,61.36,85833.0,61.0694,61.1289,60.7525,60.7723,85833.0
2024-12-11 11:10:00,61.35,61.37,61.2,61.37,135293.0,60.7624,60.7822,60.6138,60.7822,135293.0
2024-12-11 11:15:00,61.36,61.52,61.34,61.52,66825.0,60.7723,60.9308,60.7525,60.9308,66825.0
2024-12-11 11:20:00,61.51,61.6,61.3,61.35,65127.0,60.9209,61.01,60.7129,60.7624,65127.0
2024-12-11 11:25:00,61.35,61.47,61.34,61.41,38887.0,60.7624,60.8813,60.7525,60.8218,38887.0
2024-12-11 11:30:00,61.41,61.43,61.32,61.4,69843.0,60.8218,60.8416,60.7327,60.8119,69843.0
2024-12-11 11:35:00,61.4,61.52,61.32,61.52,52754.0,60.8119,60.9308,60.7327,60.9308,52754.0
2024-12-11 11:40:00,61.53,61.65,61.52,61.61,53928.0,60.9407,61.0595,60.9308,61.0199,53928.0
2024-12-11 11:45:00,61.61,61.65,61.55,61.57,79328.0,61.0199,61.0595,60.9605,60.9803,79328.0
2024-12-11 11:50:00,61.59,61.6,61.47,61.5,51629.0,61.0001,61.01,60.8813,60.911,51629.0
2024-12-11 11:55:00,61.5,61.56,61.43,61.55,58149.0,60.911,60.9704,60.8416,60.9605,58149.0
2024-12-11 12:00:00,61.56,61.65,61.48,61.58,41102.0,60.9704,61.0595,60.8912,60.9902,41102.0
2024-12-11 12:05:00,61.57,61.6,61.51,61.6,28602.0,60.9803,61.01,60.9209,61.01,28602.0
2024-12-11 12:10:00,61.62,61.65,61.52,61.52,39593.0,61.0298,61.0595,60.9308,60.9308,39593.0
2024-12-11 12:15:00,61.52,61.59,61.52,61.53,83307.0,60.9308,61.0001,60.9308,60.9407,83307.0
2024-12-11 12:20:00,61.53,61.64,61.37,61.39,31221.0,60.9407,61.0496,60.7822,60.802,31221.0
2024-12-11 12:25:00,61.37,61.41,61.32,61.33,32713.0,60.7822,60.8218,60.7327,60.7426,32713.0
2024-12-11 12:30:00,61.32,61.36,61.28,61.31,27117.0,60.7327,60.7723,60.6931,60.7228,27117.0
2024-12-11 12:35:00,61.32,61.35,61.15,61.16,41861.0,60.7327,60.7624,60.5643,60.5742,41861.0
2024-12-11 12:40:00,61.17,61.33,61.14,61.29,28393.0,60.5841,60.7426,60.5544,60.703,28393.0
2024-12-11 12:45:00,61.29,61.29,61.25,61.29,23602.0,60.703,60.703,60.6634,60.703,23602.0
2024-12-11 12:50:00,61.29,61.29,61.13,61.14,33897.0,60.703,60.703,60.5445,60.5544,33897.0
2024-12-11 12:55:00,61.14,61.15,61.08,61.08,32073.0,60.5544,60.5643,60.495,60.495,32073.0
2024-12-11 13:00:00,61.08,61.2,61.03,61.1,47652.0,60.495,60.6138,60.4455,60.5148,47652.0
2024-12-11 13:05:00,61.1,61.14,61.0,61.04,48663.0,60.5148,60.5544,60.4158,60.4554,48663.0
2024-12-11 13:10:00,61.04,61.06,60.95,61.05,34243.0,60.4554,60.4752,60.3662,60.4653,34243.0
2024-12-11 13:15:00,61.05,61.22,61.04,61.22,33415.0,60.4653,60.6337,60.4554,60.6337,33415.0
2024-12-11 13:20:00,61.22,61.31,61.21,61.29,29981.0,60.6337,60.7228,60.6238,60.703,29981.0
2024-12-11 13:25:00,61.29,61.37,61.29,61.36,31788.0,60.703,60.7822,60.703,60.7723,31788.0
2024-12-11 13:30:00,61.36,61.36,61.28,61.31,26552.0,60.7723,60.7723,60.6931,60.7228,26552.0
2024-12-11 13:35:00,61.31,61.32,61.23,61.23,22423.0,60.7228,60.7327,60.6436,60.6436,22423.0
2024-12-11 13:40:00,61.23,61.3,61.19,61.24,42695.0,60.6436,60.7129,60.6039,60.6535,42695.0
2024-12-11 13:45:00,61.23,61.23,61.12,61.17,33513.0,60.6436,60.6436,60.5346,60.5841,33513.0
2024-12-11 13:50:00,61.17,61.23,61.08,61.13,41673.0,60.5841,60.6436,60.495,60.5445,41673.0
2024-12-11 13:55:00,61.14,61.2,61.11,61.19,42485.0,60.5544,60.6138,60.5247,60.6039,42485.0
2024-12-11 14:00:00,61.19,61.22,61.12,61.12,32604.0,60.6039,60.6337,60.5346,60.5346,32604.0
2024-12-11 14:05:00,61.11,61.14,61.1,61.11,25394.0,60.5247,60.5544,60.5148,60.5247,25394.0
2024-12-11 14:10:00,61.11,61.21,61.09,61.21,34335.0,60.5247,60.6238,60.5049,60.6238,34335.0
2024-12-11 14:15:00,61.21,61.28,61.2,61.21,34792.0,60.6238,60.6931,60.6138,60.6238,34792.0
2024-12-11 14:20:00,61.21,61.21,61.11,61.16,30088.0,60.6238,60.6238,60.5247,60.5742,30088.0
2024-12-11 14:25:00,61.16,61.17,61.05,61.1,31720.0,60.5742,60.5841,60.4653,60.5148,31720.0
2024-12-11 14:30:00,61.09,61.11,61.0,61.04,32239.0,60.5049,60.5247,60.4158,60.4554,32239.0
2024-12-11 14:35:00,61.05,61.06,61.01,61.02,20594.0,60.4653,60.4752,60.4257,60.4356,20594.0
2024-12-11 14:40:00,61.02,61.1,61.01,61.07,42017.0,60.4356,60.5148,60.4257,60.4851,42017.0
2024-12-11 14:45:00,61.07,61.17,61.07,61.15,37097.0,60.4851,60.5841,60.4851,60.5643,37097.0
2024-12-11 14:50:00,61.16,61.33,61.15,61.31,44544.0,60.5742,60.7426,60.5643,60.7228,44544.0
2024-12-11 14:55:00,61.3,61.35,61.28,61.35,42268.0,60.7129,60.7624,60.6931,60.7624,42268.0
2024-12-11 15:00:00,61.35,61.35,61.15,61.2,61322.0,60.7624,60.7624,60.5643,60.6138,61322.0
2024-12-11 15:05:00,61.2,61.29,61.19,61.29,37302.0,60.6138,60.703,60.6039,60.703,37302.0
2024-12-11 15:10:00,61.28,61.29,61.18,61.19,62408.0,60.6931,60.703,60.594,60.6039,62408.0
2024-12-11 15:15:00,61.18,61.2,61.06,61.08,50271.0,60.594,60.6138,60.4752,60.495,50271.0
2024-12-11 15:20:00,61.07,61.14,61.05,61.1,40800.0,60.4851,60.5544,60.4653,60.5148,40800.0
2024-12-11 15:25:00,61.1,61.1,60.98,61.06,58895.0,60.5148,60.5148,60.396,60.4752,58895.0
2024-12-11 15:30:00,61.06,61.14,60.99,61.11,69928.0,60.4752,60.5544,60.4059,60.5247,69928.0
2024-12-11 15:35:00,61.12,61.15,61.05,61.07,58310.0,60.5346,60.5643,60.4653,60.4851,58310.0
2024-12-11 15:40:00,61.07,61.08,60.96,61.01,74364.0,60.4851,60.495,60.3761,60.4257,74364.0
2024-12-11 15:45:00,61.01,61.25,61.0,61.24,93564.0,60.4257,60.6634,60.4158,60.6535,93564.0
2024-12-11 15:50:00,61.24,61.35,61.16,61.19,250041.0,60.6535,60.7624,60.5742,60.6039,250041.0
2024-12-11 15:55:00,61.19,61.36,61.17,61.33,422896.0,60.6039,60.7723,60.5841,60.7426,422896.0
2024-12-12 09:30:00,63.22,63.56,62.35,62.75,380049.0,62.6145,62.9512,61.7528,62.149,380049.0
2024-12-12 09:35:00,62.75,63.48,62.57,63.32,340951.0,62.149,62.872,61.9707,62.7135,340951.0
2024-12-12 09:40:00,63.34,63.35,62.9,63.18,143768.0,62.7334,62.7433,62.2976,62.5749,143768.0
2024-12-12 09:45:00,63.29,63.59,63.16,63.4,261687.0,62.6838,62.981,62.5551,62.7928,261687.0
2024-12-12 09:50:00,63.38,63.57,63.16,63.31,164802.0,62.773,62.9612,62.5551,62.7036,164802.0
2024-12-12 09:55:00,63.29,63.35,63.11,63.17,89815.0,62.6838,62.7433,62.5056,62.565,89815.0
2024-12-12 10:00:00,63.17,63.32,63.0,63.03,113198.0,62.565,62.7135,62.3966,62.4263,113198.0
2024-12-12 10:05:00,63.03,63.12,62.79,62.96,114210.0,62.4263,62.5155,62.1886,62.357,114210.0
2024-12-12 10:10:00,62.97,63.01,62.73,62.77,95186.0,62.3669,62.4065,62.1292,62.1688,95186.0
2024-12-12 10:15:00,62.78,62.87,62.71,62.8,97214.0,62.1787,62.2679,62.1094,62.1985,97214.0
2024-12-12 10:20:00,62.82,62.94,62.72,62.88,100352.0,62.2183,62.3372,62.1193,62.2778,100352.0
2024-12-12 10:25:00,62.89,63.05,62.87,63.04,88385.0,62.2877,62.4461,62.2679,62.4362,88385.0
2024-12-12 10:30:00,63.02,63.11,62.74,63.11,42752.0,62.4164,62.5056,62.1391,62.5056,42752.0
2024-12-12 10:35:00,63.11,63.24,62.97,63.07,84485.0,62.5056,62.6343,62.3669,62.4659,84485.0
2024-12-12 10:40:00,63.06,63.08,62.91,63.02,50721.0,62.456,62.4758,62.3075,62.4164,50721.0
2024-12-12 10:45:00,63.02,63.03,62.9,62.9,37758.0,62.4164,62.4263,62.2976,62.2976,37758.0
2024-12-12 10:50:00,62.88,62.98,62.87,62.88,31263.0,62.2778,62.3768,62.2679,62.2778,31263.0
2024-12-12 10:55:00,62.9,62.94,62.83,62.9,39665.0,62.2976,62.3372,62.2282,62.2976,39665.0
2024-12-12 11:00:00,62.9,62.96,62.7,62.8,99864.0,62.2976,62.357,62.0995,62.1985,99864.0
2024-12-12 11:05:00,62.8,62.98,62.79,62.86,53281.0,62.1985,62.3768,62.1886,62.258,53281.0
2024-12-12 11:10:00,62.87,63.02,62.83,62.93,208050.0,62.2679,62.4164,62.2282,62.3273,208050.0
2024-12-12 11:15:00,62.94,63.17,62.89,63.1,139279.0,62.3372,62.565,62.2877,62.4957,139279.0
2024-12-12 11:20:00,63.09,63.27,63.03,63.27,104783.0,62.4857,62.664,62.4263,62.664,104783.0
2024-12-12 11:25:00,63.26,63.41,63.26,63.39,63505.0,62.6541,62.8027,62.6541,62.7829,63505.0
2024-12-12 11:30:00,63.38,63.38,63.24,63.31,68838.0,62.773,62.773,62.6343,62.7036,68838.0
2024-12-12 11:35:00,63.3,63.44,63.29,63.44,82663.0,62.6937,62.8324,62.6838,62.8324,82663.0
2024-12-12 11:40:00,63.44,63.45,63.33,63.37,90027.0,62.8324,62.8423,62.7234,62.7631,90027.0
2024-12-12 11:45:00,63.36,63.47,63.28,63.45,106064.0,62.7532,62.8621,62.6739,62.8423,106064.0
2024-12-12 11:50:00,63.46,63.57,63.45,63.53,70217.0,62.8522,62.9612,62.8423,62.9215,70217.0
2024-12-12 11:55:00,63.54,63.55,63.39,63.4,102250.0,62.9314,62.9413,62.7829,62.7928,102250.0
2024-12-12 12:00:00,63.39,63.45,63.36,63.37,47668.0,62.7829,62.8423,62.7532,62.7631,47668.0
2024-12-12 12:05:00,63.35,63.4,63.32,63.37,35335.0,62.7433,62.7928,62.7135,62.7631,35335.0
2024-12-12 12:10:00,63.4,63.42,63.28,63.33,45508.0,62.7928,62.8126,62.6739,62.7234,45508.0
2024-12-12 12:15:00,63.34,63.43,63.33,63.39,23856.0,62.7334,62.8225,62.7234,62.7829,23856.0
2024-12-12 12:20:00,63.39,63.42,63.22,63.24,39863.0,62.7829,62.8126,62.6145,62.6343,39863.0
2024-12-12 12:25:00,63.23,63.29,63.12,63.29,35609.0,62.6244,62.6838,62.5155,62.6838,35609.0
2024-12-12 12:30:00,63.26,63.46,63.26,63.42,52399.0,62.6541,62.8522,62.6541,62.8126,52399.0
2024-12-12 12:35:00,63.4,63.54,63.39,63.53,80510.0,62.7928,62.9314,62.7829,62.9215,80510.0
2024-12-12 12:40:00,63.52,63.52,63.39,63.41,137440.0,62.9116,62.9116,62.7829,62.8027,137440.0
2024-12-12 12:45:00,63.45,63.53,63.37,63.38,35462.0,62.8423,62.9215,62.7631,62.773,35462.0
2024-12-12 12:50:00,63.38,63.47,63.34,63.43,30164.0,62.773,62.8621,62.7334,62.8225,30164.0
2024-12-12 12:55:00,63.44,63.48,63.43,63.45,30649.0,62.8324,62.872,62.8225,62.8423,30649.0
2024-12-12 13:00:00,63.45,63.56,63.42,63.55,42080.0,62.8423,62.9512,62.8126,62.9413,42080.0
2024-12-12 13:05:00,63.57,63.57,63.42,63.46,45576.0,62.9612,62.9612,62.8126,62.8522,45576.0
2024-12-12 13:10:00,63.45,63.46,63.2,63.2,43980.0,62.8423,62.8522,62.5947,62.5947,43980.0
2024-12-12 13:15:00,63.2,63.3,63.12,63.22,43453.0,62.5947,62.6937,62.5155,62.6145,43453.0
2024-12-12 13:20:00,63.22,63.22,63.14,63.17,41222.0,62.6145,62.6145,62.5353,62.565,41222.0
2024-12-12 13:25:00,63.17,63.19,63.01,63.03,38255.0,62.565,62.5848,62.4065,62.4263,38255.0
2024-12-12 13:30:00,63.03,63.07,62.85,62.87,35950.0,62.4263,62.4659,62.248,62.2679,35950.0
2024-12-12 13:35:00,62.85,63.0,62.85,62.99,107148.0,62.248,62.3966,62.248,62.3867,107148.0
2024-12-12 13:40:00,62.97,63.03,62.83,62.83,295379.0,62.3669,62.4263,62.2282,62.2282,295379.0
2024-12-12 13:45:00,62.82,62.96,62.74,62.96,53391.0,62.2183,62.357,62.1391,62.357,53391.0
2024-12-12 13:50:00,62.97,63.02,62.9,63.0,29668.0,62.3669,62.4164,62.2976,62.3966,29668.0
2024-12-12 13:55:00,62.97,63.03,62.93,62.99,42143.0,62.3669,62.4263,62.3273,62.3867,42143.0
2024-12-12 14:00:00,62.99,63.01,62.96,63.01,24789.0,62.3867,62.4065,62.357,62.4065,24789.0
2024-12-12 14:05:00,62.99,63.02,62.92,62.95,30512.0,62.3867,62.4164,62.3174,62.3471,30512.0
2024-12-12 14:10:00,62.93,62.96,62.84,62.9,25554.0,62.3273,62.357,62.2381,62.2976,25554.0
2024-12-12 14:15:00,62.89,62.97,62.84,62.93,38553.0,62.2877,62.3669,62.2381,62.3273,38553.0
2024-12-12 14:20:00,62.93,62.98,62.83,62.95,30925.0,62.3273,62.3768,62.2282,62.3471,30925.0
2024-12-12 14:25:00,62.94,62.98,62.9,62.91,25402.0,62.3372,62.3768,62.2976,62.3075,25402.0
2024-12-12 14:30:00,62.91,62.92,62.84,62.91,22022.0,62.3075,62.3174,62.2381,62.3075,22022.0
2024-12-12 14:35:00,62.9,62.98,62.9,62.96,27024.0,62.2976,62.3768,62.2976,62.357,27024.0
2024-12-12 14:40:00,62.95,63.02,62.95,62.96,44731.0,62.3471,62.4164,62.3471,62.357,44731.0
2024-12-12 14:45:00,62.96,62.98,62.9,62.98,25397.0,62.357,62.3768,62.2976,62.3768,25397.0
2024-12-12 14:50:00,62.98,63.01,62.92,62.94,40460.0,62.3768,62.4065,62.3174,62.3372,40460.0
2024-12-12 14:55:00,62.95,63.1,62.94,63.1,198776.0,62.3471,62.4957,62.3372,62.4957,198776.0
2024-12-12 15:00:00,63.07,63.19,63.07,63.19,93318.0,62.4659,62.5848,62.4659,62.5848,93318.0
2024-12-12 15:05:00,63.19,63.36,63.13,63.33,66023.0,62.5848,62.7532,62.5254,62.7234,66023.0
2024-12-12 15:10:00,63.34,63.35,63.28,63.34,66934.0,62.7334,62.7433,62.6739,62.7334,66934.0
2024-12-12 15:15:00,63.34,63.36,63.22,63.31,54827.0,62.7334,62.7532,62.6145,62.7036,54827.0
2024-12-12 15:20:00,63.31,63.32,63.15,63.22,57946.0,62.7036,62.7135,62.5452,62.6145,57946.0
2024-12-12 15:25:00,63.22,63.33,63.2,63.28,69794.0,62.6145,62.7234,62.5947,62.6739,69794.0
2024-12-12 15:30:00,63.27,63.31,63.22,63.29,59214.0,62.664,62.7036,62.6145,62.6838,59214.0
2024-12-12 15:35:00,63.3,63.31,63.21,63.22,65427.0,62.6937,62.7036,62.6046,62.6145,65427.0
2024-12-12 15:40:00,63.22,63.26,63.18,63.25,72845.0,62.6145,62.6541,62.5749,62.6442,72845.0
2024-12-12 15:45:00,63.25,63.31,63.2,63.29,97733.0,62.6442,62.7036,62.5947,62.6838,97733.0
2024-12-12 15:50:00,63.29,63.46,63.24,63.43,247351.0,62.6838,62.8522,62.6343,62.8225,247351.0
2024-12-12 15:55:00,63.43,63.45,63.28,63.3,670269.0,62.8225,62.8423,62.6739,62.6937,670269.0
2024-12-13 09:30:00,63.0,63.3,62.71,62.75,92347.0,62.3966,62.6937,62.1094,62.149,92347.0
2024-12-13 09:35:00,62.78,63.2,62.74,63.18,46530.0,62.1787,62.5947,62.1391,62.5749,46530.0
2024-12-13 09:40:00,63.18,63.41,63.05,63.34,86114.0,62.5749,62.8027,62.4461,62.7334,86114.0
2024-12-13 09:45:00,63.29,63.43,63.21,63.31,30970.0,62.6838,62.8225,62.6046,62.7036,30970.0
2024-12-13 09:50:00,63.31,63.31,63.12,63.18,18063.0,62.7036,62.7036,62.5155,62.5749,18063.0
2024-12-13 09:55:00,63.16,63.17,63.01,63.1,43651.0,62.5551,62.565,62.4065,62.4957,43651.0
2024-12-13 10:00:00,63.09,63.12,62.96,63.07,57745.0,62.4857,62.5155,62.357,62.4659,57745.0
2024-12-13 10:05:00,63.06,63.11,63.0,63.07,18811.0,62.456,62.5056,62.3966,62.4659,18811.0
2024-12-13 10:10:00,63.08,63.14,63.05,63.11,16895.0,62.4758,62.5353,62.4461,62.5056,16895.0
2024-12-13 10:15:00,63.11,63.15,63.09,63.13,30032.0,62.5056,62.5452,62.4857,62.5254,30032.0
2024-12-13 10:20:00,63.13,63.23,63.1,63.2,30821.0,62.5254,62.6244,62.4957,62.5947,30821.0
2024-12-13 10:25:00,63.19,63.44,63.19,63.44,47506.0,62.5848,62.8324,62.5848,62.8324,47506.0
2024-12-13 10:30:00,63.45,63.45,63.27,63.31,31743.0,62.8423,62.8423,62.664,62.7036,31743.0
2024-12-13 10:35:00,63.31,63.31,63.24,63.25,23335.0,62.7036,62.7036,62.6343,62.6442,23335.0
2024-12-13 10:40:00,63.25,63.26,63.16,63.18,21936.0,62.6442,62.6541,62.5551,62.5749,21936.0
2024-12-13 10:45:00,63.19,63.28,63.16,63.17,27838.0,62.5848,62.6739,62.5551,62.565,27838.0
2024-12-13 10:50:00,63.16,63.24,63.11,63.18,38727.0,62.5551,62.6343,62.5056,62.5749,38727.0
2024-12-13 10:55:00,63.17,63.31,63.15,63.31,83270.0,62.565,62.7036,62.5452,62.7036,83270.0
2024-12-13 11:00:00,63.3,63.33,63.18,63.24,38488.0,62.6937,62.7234,62.5749,62.6343,38488.0
2024-12-13 11:05:00,63.22,63.3,63.2,63.27,22880.0,62.6145,62.6937,62.5947,62.664,22880.0
2024-12-13 11:10:00,63.28,63.31,63.02,63.05,77295.0,62.6739,62.7036,62.4164,62.4461,77295.0
2024-12-13 11:15:00,63.05,63.19,63.02,63.13,20605.0,62.4461,62.5848,62.4164,62.5254,20605.0
2024-12-13 11:20:00,63.14,63.26,63.12,63.23,43709.0,62.5353,62.6541,62.5155,62.6244,43709.0
2024-12-13 11:25:00,63.23,63.29,63.21,63.29,41889.0,62.6244,62.6838,62.6046,62.6838,41889.0
2024-12-13 11:30:00,63.29,63.32,63.24,63.25,23583.0,62.6838,62.7135,62.6343,62.6442,23583.0
2024-12-13 11:35:00,63.25,63.27,63.15,63.16,16227.0,62.6442,62.664,62.5452,62.5551,16227.0
2024-12-13 11:40:00,63.18,63.27,63.15,63.27,53039.0,62.5749,62.664,62.5452,62.664,53039.0
2024-12-13 11:45:00,63.28,63.31,63.24,63.3,30011.0,62.6739,62.7036,62.6343,62.6937,30011.0
2024-12-13 11:50:00,63.3,63.34,63.22,63.24,20534.0,62.6937,62.7334,62.6145,62.6343,20534.0
2024-12-13 11:55:00,63.26,63.27,63.1,63.15,62544.0,62.6541,62.664,62.4957,62.5452,62544.0
2024-12-13 12:00:00,63.17,63.23,63.12,63.13,16992.0,62.565,62.6244,62.5155,62.5254,16992.0
2024-12-13 12:05:00,63.12,63.14,62.95,62.96,24601.0,62.5155,62.5353,62.3471,62.357,24601.0
2024-12-13 12:10:00,62.96,63.1,62.95,63.08,15046.0,62.357,62.4957,62.3471,62.4758,15046.0
2024-12-13 12:15:00,63.08,63.12,63.03,63.1,22182.0,62.4758,62.5155,62.4263,62.4957,22182.0
2024-12-13 12:20:00,63.1,63.14,63.01,63.06,15089.0,62.4957,62.5353,62.4065,62.456,15089.0
2024-12-13 12:25:00,63.06,63.1,63.02,63.04,46295.0,62.456,62.4957,62.4164,62.4362,46295.0
2024-12-13 12:30:00,63.04,63.05,62.94,63.0,29906.0,62.4362,62.4461,62.3372,62.3966,29906.0
2024-12-13 12:35:00,63.01,63.01,62.95,63.0,19103.0,62.4065,62.4065,62.3471,62.3966,19103.0
2024-12-13 12:40:00,62.99,63.0,62.87,62.9,19505.0,62.3867,62.3966,62.2679,62.2976,19505.0
2024-12-13 12:45:00,62.89,62.92,62.78,62.91,23776.0,62.2877,62.3174,62.1787,62.3075,23776.0
2024-12-13 12:50:00,62.9,62.96,62.89,62.96,18175.0,62.2976,62.357,62.2877,62.357,18175.0
2024-12-13 12:55:00,62.95,63.01,62.95,62.99,35997.0,62.3471,62.4065,62.3471,62.3867,35997.0
2024-12-13 13:00:00,62.99,62.99,62.91,62.93,13057.0,62.3867,62.3867,62.3075,62.3273,13057.0
2024-12-13 13:05:00,62.93,62.93,62.84,62.85,23203.0,62.3273,62.3273,62.2381,62.248,23203.0
2024-12-13 13:10:00,62.86,62.87,62.75,62.77,28887.0,62.258,62.2679,62.149,62.1688,28887.0
2024-12-13 13:15:00,62.76,62.86,62.76,62.85,21034.0,62.1589,62.258,62.1589,62.248,21034.0
2024-12-13 13:20:00,62.85,62.85,62.8,62.81,12930.0,62.248,62.248,62.1985,62.2084,12930.0
2024-12-13 13:25:00,62.8,62.83,62.79,62.82,18212.0,62.1985,62.2282,62.1886,62.2183,18212.0
2024-12-13 13:30:00,62.81,62.82,62.78,62.82,15319.0,62.2084,62.2183,62.1787,62.2183,15319.0
2024-12-13 13:35:00,62.82,62.82,62.75,62.81,44880.0,62.2183,62.2183,62.149,62.2084,44880.0
2024-12-13 13:40:00,62.81,62.85,62.8,62.83,15691.0,62.2084,62.248,62.1985,62.2282,15691.0
2024-12-13 13:45:00,62.83,62.84,62.73,62.77,34133.0,62.2282,62.2381,62.1292,62.1688,34133.0
2024-12-13 13:50:00,62.77,62.78,62.68,62.68,25917.0,62.1688,62.1787,62.0797,62.0797,25917.0
2024-12-13 13:55:00,62.67,62.67,62.51,62.52,28382.0,62.0698,62.0698,61.9113,61.9212,28382.0
2024-12-13 14:00:00,62.5,62.59,62.48,62.54,62216.0,61.9014,61.9905,61.8816,61.941,62216.0
2024-12-13 14:05:00,62.53,62.58,62.5,62.55,16974.0,61.9311,61.9806,61.9014,61.9509,16974.0
2024-12-13 14:10:00,62.55,62.62,62.53,62.57,15106.0,61.9509,62.0202,61.9311,61.9707,15106.0
2024-12-13 14:15:00,62.55,62.61,62.48,62.55,40592.0,61.9509,62.0103,61.8816,61.9509,40592.0
2024-12-13 14:20:00,62.54,62.6,62.44,62.5,56000.0,61.941,62.0004,61.842,61.9014,56000.0
2024-12-13 14:25:00,62.5,62.57,62.49,62.54,19600.0,61.9014,61.9707,61.8915,61.941,19600.0
2024-12-13 14:30:00,62.54,62.55,62.5,62.55,14716.0,61.941,61.9509,61.9014,61.9509,14716.0
2024-12-13 14:35:00,62.54,62.55,62.52,62.52,11425.0,61.941,61.9509,61.9212,61.9212,11425.0
2024-12-13 14:40:00,62.52,62.54,62.46,62.46,16706.0,61.9212,61.941,61.8618,61.8618,16706.0
2024-12-13 14:45:00,62.47,62.5,62.38,62.4,24409.0,61.8717,61.9014,61.7825,61.8024,24409.0
2024-12-13 14:50:00,62.4,62.46,62.4,62.42,23049.0,61.8024,61.8618,61.8024,61.8222,23049.0
2024-12-13 14:55:00,62.42,62.47,62.39,62.47,21863.0,61.8222,61.8717,61.7925,61.8717,21863.0
2024-12-13 15:00:00,62.47,62.48,62.44,62.46,15912.0,61.8717,61.8816,61.842,61.8618,15912.0
2024-12-13 15:05:00,62.45,62.46,62.39,62.39,21049.0,61.8519,61.8618,61.7925,61.7925,21049.0
2024-12-13 15:10:00,62.4,62.43,62.32,62.34,26241.0,61.8024,61.8321,61.7231,61.7429,26241.0
2024-12-13 15:15:00,62.34,62.34,62.29,62.29,23121.0,61.7429,61.7429,61.6934,61.6934,23121.0
2024-12-13 15:20:00,62.3,62.3,62.25,62.28,25356.0,61.7033,61.7033,61.6538,61.6835,25356.0
2024-12-13 15:25:00,62.28,62.3,62.18,62.19,56291.0,61.6835,61.7033,61.5845,61.5944,56291.0
2024-12-13 15:30:00,62.19,62.31,62.16,62.27,71405.0,61.5944,61.7132,61.5647,61.6736,71405.0
2024-12-13 15:35:00,62.28,62.28,62.19,62.22,48654.0,61.6835,61.6835,61.5944,61.6241,48654.0
2024-12-13 15:40:00,62.22,62.29,62.19,62.22,40158.0,61.6241,61.6934,61.5944,61.6241,40158.0
2024-12-13 15:45:00,62.22,62.27,62.18,62.25,67026.0,61.6241,61.6736,61.5845,61.6538,67026.0
2024-12-13 15:50:00,62.24,62.26,62.17,62.17,90567.0,61.6439,61.6637,61.5746,61.5746,90567.0
2024-12-13 15:55:00,62.15,62.18,62.06,62.08,419062.0,61.5548,61.5845,61.4656,61.4854,419062.0
2024-12-16 09:30:00,62.04,62.64,61.72,61.79,172601.0,61.4458,62.0401,61.1289,61.1982,172601.0
2024-12-16 09:35:00,61.82,62.29,61.77,62.14,21270.0,61.2279,61.6934,61.1784,61.5448,21270.0
2024-12-16 09:40:00,62.15,62.27,62.01,62.21,19547.0,61.5548,61.6736,61.4161,61.6142,19547.0
2024-12-16 09:45:00,62.24,62.24,61.99,62.17,20799.0,61.6439,61.6439,61.3963,61.5746,20799.0
2024-12-16 09:50:00,62.16,62.18,62.04,62.1,12312.0,61.5647,61.5845,61.4458,61.5052,12312.0
2024-12-16 09:55:00,62.1,62.16,62.03,62.09,13135.0,61.5052,61.5647,61.4359,61.4953,13135.0
2024-12-16 10:00:00,62.12,62.29,62.09,62.27,37305.0,61.525,61.6934,61.4953,61.6736,37305.0
2024-12-16 10:05:00,62.27,62.38,62.25,62.35,35319.0,61.6736,61.7825,61.6538,61.7528,35319.0
2024-12-16 10:10:00,62.36,62.38,62.3,62.32,58478.0,61.7627,61.7825,61.7033,61.7231,58478.0
2024-12-16 10:15:00,62.31,62.47,62.31,62.47,17794.0,61.7132,61.8717,61.7132,61.8717,17794.0
2024-12-16 10:20:00,62.47,62.5,62.43,62.47,31600.0,61.8717,61.9014,61.8321,61.8717,31600.0
2024-12-16 10:25:00,62.46,62.53,62.46,62.49,14674.0,61.8618,61.9311,61.8618,61.8915,14674.0
2024-12-16 10:30:00,62.49,62.66,62.49,62.63,24737.0,61.8915,62.0599,61.8915,62.0302,24737.0
2024-12-16 10:35:00,62.63,62.75,62.61,62.74,65135.0,62.0302,62.149,62.0103,62.1391,65135.0
2024-12-16 10:40:00,62.75,62.79,62.6,62.71,70147.0,62.149,62.1886,62.0004,62.1094,70147.0
2024-12-16 10:45:00,62.73,62.82,62.71,62.81,26100.0,62.1292,62.2183,62.1094,62.2084,26100.0
2024-12-16 10:50:00,62.83,62.84,62.74,62.75,17311.0,62.2282,62.2381,62.1391,62.149,17311.0
2024-12-16 10:55:00,62.75,62.78,62.69,62.71,18383.0,62.149,62.1787,62.0896,62.1094,18383.0
2024-12-16 11:00:00,62.7,62.76,62.66,62.73,41009.0,62.0995,62.1589,62.0599,62.1292,41009.0
2024-12-16 11:05:00,62.72,62.79,62.66,62.78,21644.0,62.1193,62.1886,62.0599,62.1787,21644.0
2024-12-16 11:10:00,62.76,62.86,62.76,62.82,30621.0,62.1589,62.258,62.1589,62.2183,30621.0
2024-12-16 11:15:00,62.81,62.81,62.71,62.71,24624.0,62.2084,62.2084,62.1094,62.1094,24624.0
2024-12-16 11:20:00,62.71,62.75,62.67,62.67,30206.0,62.1094,62.149,62.0698,62.0698,30206.0
2024-12-16 11:25:00,62.67,62.72,62.62,62.72,35828.0,62.0698,62.1193,62.0202,62.1193,35828.0
2024-12-16 11:30:00,62.73,62.73,62.57,62.6,10050.0,62.1292,62.1292,61.9707,62.0004,10050.0
2024-12-16 11:35:00,62.6,62.6,62.44,62.47,37973.0,62.0004,62.0004,61.842,61.8717,37973.0
2024-12-16 11:40:00,62.46,62.56,62.45,62.5,10916.0,61.8618,61.9608,61.8519,61.9014,10916.0
2024-12-16 11:45:00,62.5,62.54,62.42,62.5,32249.0,61.9014,61.941,61.8222,61.9014,32249.0
2024-12-16 11:50:00,62.5,62.51,62.45,62.48,11247.0,61.9014,61.9113,61.8519,61.8816,11247.0
2024-12-16 11:55:00,62.51,62.55,62.48,62.48,8950.0,61.9113,61.9509,61.8816,61.8816,8950.0
2024-12-16 12:00:00,62.51,62.52,62.44,62.47,11285.0,61.9113,61.9212,61.842,61.8717,11285.0
2024-12-16 12:05:00,62.47,62.6,62.46,62.57,11250.0,61.8717,62.0004,61.8618,61.9707,11250.0
2024-12-16 12:10:00,62.56,62.68,62.56,62.68,14265.0,61.9608,62.0797,61.9608,62.0797,14265.0
2024-12-16 12:15:00,62.66,62.68,62.58,62.59,22886.0,62.0599,62.0797,61.9806,61.9905,22886.0
2024-12-16 12:20:00,62.6,62.64,62.59,62.62,9051.0,62.0004,62.0401,61.9905,62.0202,9051.0
2024-12-16 12:25:00,62.63,62.69,62.62,62.68,13737.0,62.0302,62.0896,62.0202,62.0797,13737.0
2024-12-16 12:30:00,62.67,62.73,62.67,62.72,13245.0,62.0698,62.1292,62.0698,62.1193,13245.0
2024-12-16 12:35:00,62.7,62.7,62.63,62.64,10252.0,62.0995,62.0995,62.0302,62.0401,10252.0
2024-12-16 12:40:00,62.64,62.77,62.64,62.75,8971.0,62.0401,62.1688,62.0401,62.149,8971.0
2024-12-16 12:45:00,62.75,62.77,62.71,62.73,15408.0,62.149,62.1688,62.1094,62.1292,15408.0
2024-12-16 12:50:00,62.75,62.79,62.73,62.79,18024.0,62.149,62.1886,62.1292,62.1886,18024.0
2024-12-16 12:55:00,62.8,62.84,62.79,62.83,13478.0,62.1985,62.2381,62.1886,62.2282,13478.0
2024-12-16 13:00:00,62.82,62.86,62.8,62.8,10282.0,62.2183,62.258,62.1985,62.1985,10282.0
2024-12-16 13:05:00,62.8,62.81,62.73,62.74,15332.0,62.1985,62.2084,62.1292,62.1391,15332.0
2024-12-16 13:10:00,62.75,62.84,62.75,62.82,14955.0,62.149,62.2381,62.149,62.2183,14955.0
2024-12-16 13:15:00,62.82,62.88,62.7,62.78,36479.0,62.2183,62.2778,62.0995,62.1787,36479.0
2024-12-16 13:20:00,62.79,62.83,62.79,62.82,9165.0,62.1886,62.2282,62.1886,62.2183,9165.0
2024-12-16 13:25:00,62.82,62.84,62.76,62.76,11593.0,62.2183,62.2381,62.1589,62.1589,11593.0
2024-12-16 13:30:00,62.76,62.81,62.73,62.79,11122.0,62.1589,62.2084,62.1292,62.1886,11122.0
2024-12-16 13:35:00,62.79,62.8,62.64,62.65,40718.0,62.1886,62.1985,62.0401,62.05,40718.0
2024-12-16 13:40:00,62.65,62.65,62.58,62.63,9967.0,62.05,62.05,61.9806,62.0302,9967.0
2024-12-16 13:45:00,62.63,62.69,62.62,62.69,11463.0,62.0302,62.0896,62.0202,62.0896,11463.0
2024-12-16 13:50:00,62.71,62.74,62.68,62.72,15236.0,62.1094,62.1391,62.0797,62.1193,15236.0
2024-12-16 13:55:00,62.73,62.73,62.64,62.68,14985.0,62.1292,62.1292,62.0401,62.0797,14985.0
2024-12-16 14:00:00,62.68,62.68,62.57,62.63,15946.0,62.0797,62.0797,61.9707,62.0302,15946.0
2024-12-16 14:05:00,62.63,62.64,62.57,62.61,11455.0,62.0302,62.0401,61.9707,62.0103,11455.0
2024-12-16 14:10:00,62.61,62.62,62.57,62.62,15216.0,62.0103,62.0202,61.9707,62.0202,15216.0
2024-12-16 14:15:00,62.62,62.62,62.52,62.55,17300.0,62.0202,62.0202,61.9212,61.9509,17300.0
2024-12-16 14:20:00,62.54,62.54,62.49,62.51,16333.0,61.941,61.941,61.8915,61.9113,16333.0
2024-12-16 14:25:00,62.49,62.52,62.43,62.43,10148.0,61.8915,61.9212,61.8321,61.8321,10148.0
2024-12-16 14:30:00,62.43,62.45,62.34,62.34,19377.0,61.8321,61.8519,61.7429,61.7429,19377.0
2024-12-16 14:35:00,62.35,62.37,62.33,62.36,17628.0,61.7528,61.7726,61.733,61.7627,17628.0
2024-12-16 14:40:00,62.36,62.36,62.31,62.31,23743.0,61.7627,61.7627,61.7132,61.7132,23743.0
2024-12-16 14:45:00,62.32,62.34,62.25,62.27,15596.0,61.7231,61.7429,61.6538,61.6736,15596.0
2024-12-16 14:50:00,62.28,62.3,62.25,62.27,20996.0,61.6835,61.7033,61.6538,61.6736,20996.0
2024-12-16 14:55:00,62.26,62.34,62.25,62.28,22791.0,61.6637,61.7429,61.6538,61.6835,22791.0
2024-12-16 15:00:00,62.27,62.27,62.18,62.21,21743.0,61.6736,61.6736,61.5845,61.6142,21743.0
2024-12-16 15:05:00,62.19,62.24,62.16,62.18,26747.0,61.5944,61.6439,61.5647,61.5845,26747.0
2024-12-16 15:10:00,62.19,62.2,62.14,62.18,30925.0,61.5944,61.6043,61.5448,61.5845,30925.0
2024-12-16 15:15:00,62.17,62.17,61.98,61.99,38935.0,61.5746,61.5746,61.3864,61.3963,38935.0
2024-12-16 15:20:00,62.0,62.18,61.99,62.18,45857.0,61.4062,61.5845,61.3963,61.5845,45857.0
2024-12-16 15:25:00,62.17,62.22,62.15,62.21,31081.0,61.5746,61.6241,61.5548,61.6142,31081.0
2024-12-16 15:30:00,62.2,62.2,62.07,62.07,35979.0,61.6043,61.6043,61.4755,61.4755,35979.0
2024-12-16 15:35:00,62.07,62.08,61.91,61.96,41705.0,61.4755,61.4854,61.317,61.3666,41705.0
2024-12-16 15:40:00,61.95,62.0,61.9,61.9,64123.0,61.3567,61.4062,61.3071,61.3071,64123.0
2024-12-16 15:45:00,61.9,61.96,61.87,61.92,52190.0,61.3071,61.3666,61.2774,61.327,52190.0
2024-12-16 15:50:00,61.91,61.91,61.69,61.79,127175.0,61.317,61.317,61.0992,61.1982,127175.0
2024-12-16 15:55:00,61.8,62.04,61.78,62.03,394564.0,61.2081,61.4458,61.1883,61.4359,394564.0
2024-12-17 09:30:00,61.8,62.01,61.63,61.79,43656.0,61.2081,61.4161,61.0397,61.1982,43656.0
2024-12-17 09:35:00,61.78,62.01,61.68,61.96,35371.0,61.1883,61.4161,61.0893,61.3666,35371.0
2024-12-17 09:40:00,61.97,61.97,61.72,61.73,17134.0,61.3765,61.3765,61.1289,61.1388,17134.0
2024-12-17 09:45:00,61.74,61.76,61.58,61.62,19824.0,61.1487,61.1685,60.9902,61.0298,19824.0
2024-12-17 09:50:00,61.61,61.63,61.43,61.57,21646.0,61.0199,61.0397,60.8416,60.9803,21646.0
2024-12-17 09:55:00,61.63,61.71,61.58,61.64,13699.0,61.0397,61.119,60.9902,61.0496,13699.0
2024-12-17 10:00:00,61.64,61.67,61.51,61.57,29383.0,61.0496,61.0793,60.9209,60.9803,29383.0
2024-12-17 10:05:00,61.56,61.57,61.35,61.37,57972.0,60.9704,60.9803,60.7624,60.7822,57972.0
2024-12-17 10:10:00,61.37,61.48,61.34,61.39,102083.0,60.7822,60.8912,60.7525,60.802,102083.0
2024-12-17 10:15:00,61.4,61.43,61.34,61.36,53044.0,60.8119,60.8416,60.7525,60.7723,53044.0
2024-12-17 10:20:00,61.36,61.41,61.34,61.36,28979.0,60.7723,60.8218,60.7525,60.7723,28979.0
2024-12-17 10:25:00,61.36,61.41,61.15,61.19,57531.0,60.7723,60.8218,60.5643,60.6039,57531.0
2024-12-17 10:30:00,61.2,61.24,61.17,61.23,17065.0,60.6138,60.6535,60.5841,60.6436,17065.0
2024-12-17 10:35:00,61.22,61.27,61.19,61.25,18808.0,60.6337,60.6832,60.6039,60.6634,18808.0
2024-12-17 10:40:00,61.26,61.32,61.21,61.27,24439.0,60.6733,60.7327,60.6238,60.6832,24439.0
2024-12-17 10:45:00,61.26,61.3,61.17,61.18,18577.0,60.6733,60.7129,60.5841,60.594,18577.0
2024-12-17 10:50:00,61.17,61.29,61.16,61.28,22498.0,60.5841,60.703,60.5742,60.6931,22498.0
2024-12-17 10:55:00,61.28,61.29,61.22,61.25,15939.0,60.6931,60.703,60.6337,60.6634,15939.0
2024-12-17 11:00:00,61.26,61.35,61.24,61.31,176756.0,60.6733,60.7624,60.6535,60.7228,176756.0
2024-12-17 11:05:00,61.33,61.39,61.31,61.34,19009.0,60.7426,60.802,60.7228,60.7525,19009.0
2024-12-17 11:10:00,61.35,61.35,61.29,61.29,10819.0,60.7624,60.7624,60.703,60.703,10819.0
2024-12-17 11:15:00,61.3,61.3,61.18,61.25,19525.0,60.7129,60.7129,60.594,60.6634,19525.0
2024-12-17 11:20:00,61.26,61.26,61.23,61.25,10111.0,60.6733,60.6733,60.6436,60.6634,10111.0
2024-12-17 11:25:00,61.25,61.26,61.18,61.25,20631.0,60.6634,60.6733,60.594,60.6634,20631.0
2024-12-17 11:30:00,61.25,61.25,61.18,61.2,16257.0,60.6634,60.6634,60.594,60.6138,16257.0
2024-12-17 11:35:00,61.21,61.21,61.16,61.17,20968.0,60.6238,60.6238,60.5742,60.5841,20968.0
2024-12-17 11:40:00,61.17,61.28,61.16,61.21,106251.0,60.5841,60.6931,60.5742,60.6238,106251.0
2024-12-17 11:45:00,61.21,61.24,61.17,61.21,22086.0,60.6238,60.6535,60.5841,60.6238,22086.0
2024-12-17 11:50:00,61.21,61.24,61.18,61.23,15548.0,60.6238,60.6535,60.594,60.6436,15548.0
2024-12-17 11:55:00,61.23,61.25,61.15,61.21,17931.0,60.6436,60.6634,60.5643,60.6238,17931.0
2024-12-17 12:00:00,61.22,61.26,61.18,61.19,16327.0,60.6337,60.6733,60.594,60.6039,16327.0
2024-12-17 12:05:00,61.21,61.22,61.15,61.18,18735.0,60.6238,60.6337,60.5643,60.594,18735.0
2024-12-17 12:10:00,61.17,61.19,61.15,61.16,14789.0,60.5841,60.6039,60.5643,60.5742,14789.0
2024-12-17 12:15:00,61.16,61.21,61.16,61.19,16922.0,60.5742,60.6238,60.5742,60.6039,16922.0
2024-12-17 12:20:00,61.19,61.21,61.04,61.07,58538.0,60.6039,60.6238,60.4554,60.4851,58538.0
2024-12-17 12:25:00,61.08,61.09,60.96,60.97,25618.0,60.495,60.5049,60.3761,60.3861,25618.0
2024-12-17 12:30:00,60.96,61.0,60.9,60.96,49211.0,60.3761,60.4158,60.3167,60.3761,49211.0
2024-12-17 12:35:00,60.97,61.06,60.97,61.03,34983.0,60.3861,60.4752,60.3861,60.4455,34983.0
2024-12-17 12:40:00,61.04,61.06,60.97,60.98,22551.0,60.4554,60.4752,60.3861,60.396,22551.0
2024-12-17 12:45:00,60.98,60.99,60.92,60.94,19817.0,60.396,60.4059,60.3365,60.3563,19817.0
2024-12-17 12:50:00,60.94,60.98,60.93,60.98,16955.0,60.3563,60.396,60.3464,60.396,16955.0
2024-12-17 12:55:00,60.98,61.01,60.95,61.01,14122.0,60.396,60.4257,60.3662,60.4257,14122.0
2024-12-17 13:00:00,61.01,61.03,61.0,61.03,11194.0,60.4257,60.4455,60.4158,60.4455,11194.0
2024-12-17 13:05:00,61.02,61.03,60.87,60.9,25593.0,60.4356,60.4455,60.287,60.3167,25593.0
2024-12-17 13:10:00,60.89,60.91,60.8,60.83,18749.0,60.3068,60.3266,60.2177,60.2474,18749.0
2024-12-17 13:15:00,60.83,60.94,60.83,60.94,13484.0,60.2474,60.3563,60.2474,60.3563,13484.0
2024-12-17 13:20:00,60.94,60.97,60.94,60.96,13159.0,60.3563,60.3861,60.3563,60.3761,13159.0
2024-12-17 13:25:00,60.96,61.02,60.96,61.02,12477.0,60.3761,60.4356,60.3761,60.4356,12477.0
2024-12-17 13:30:00,61.03,61.03,60.88,61.0,33481.0,60.4455,60.4455,60.2969,60.4158,33481.0
2024-12-17 13:35:00,61.0,61.02,60.94,61.01,15957.0,60.4158,60.4356,60.3563,60.4257,15957.0
2024-12-17 13:40:00,61.01,61.06,60.98,61.0,22939.0,60.4257,60.4752,60.396,60.4158,22939.0
2024-12-17 13:45:00,61.0,61.03,60.95,61.01,45285.0,60.4158,60.4455,60.3662,60.4257,45285.0
2024-12-17 13:50:00,61.02,61.07,60.99,61.03,21569.0,60.4356,60.4851,60.4059,60.4455,21569.0
2024-12-17 13:55:00,61.04,61.11,61.02,61.09,19645.0,60.4554,60.5247,60.4356,60.5049,19645.0
2024-12-17 14:00:00,61.08,61.12,61.03,61.06,20406.0,60.495,60.5346,60.4455,60.4752,20406.0
2024-12-17 14:05:00,61.05,61.06,60.98,60.98,21849.0,60.4653,60.4752,60.396,60.396,21849.0
2024-12-17 14:10:00,60.99,61.17,60.98,61.14,22813.0,60.4059,60.5841,60.396,60.5544,22813.0
2024-12-17 14:15:00,61.14,61.15,61.03,61.03,19901.0,60.5544,60.5643,60.4455,60.4455,19901.0
2024-12-17 14:20:00,61.04,61.07,60.98,61.05,45358.0,60.4554,60.4851,60.396,60.4653,45358.0
2024-12-17 14:25:00,61.05,61.08,61.03,61.06,26054.0,60.4653,60.495,60.4455,60.4752,26054.0
2024-12-17 14:30:00,61.05,61.12,61.04,61.05,20851.0,60.4653,60.5346,60.4554,60.4653,20851.0
2024-12-17 14:35:00,61.06,61.09,61.03,61.04,15818.0,60.4752,60.5049,60.4455,60.4554,15818.0
2024-12-17 14:40:00,61.04,61.07,61.02,61.05,17054.0,60.4554,60.4851,60.4356,60.4653,17054.0
2024-12-17 14:45:00,61.04,61.05,60.98,60.99,27061.0,60.4554,60.4653,60.396,60.4059,27061.0
2024-12-17 14:50:00,60.99,61.01,60.91,60.93,29610.0,60.4059,60.4257,60.3266,60.3464,29610.0
2024-12-17 14:55:00,60.93,60.96,60.89,60.94,37692.0,60.3464,60.3761,60.3068,60.3563,37692.0
2024-12-17 15:00:00,60.93,60.98,60.86,60.96,29799.0,60.3464,60.396,60.2771,60.3761,29799.0
2024-12-17 15:05:00,60.95,60.98,60.86,60.94,57307.0,60.3662,60.396,60.2771,60.3563,57307.0
2024-12-17 15:10:00,60.94,60.98,60.93,60.95,22708.0,60.3563,60.396,60.3464,60.3662,22708.0
2024-12-17 15:15:00,60.95,61.07,60.93,61.05,33074.0,60.3662,60.4851,60.3464,60.4653,33074.0
2024-12-17 15:20:00,61.04,61.07,61.01,61.05,27936.0,60.4554,60.4851,60.4257,60.4653,27936.0
2024-12-17 15:25:00,61.04,61.09,60.96,61.03,39338.0,60.4554,60.5049,60.3761,60.4455,39338.0
2024-12-17 15:30:00,61.04,61.04,60.97,60.98,46046.0,60.4554,60.4554,60.3861,60.396,46046.0
2024-12-17 15:35:00,60.98,61.05,60.98,61.05,39021.0,60.396,60.4653,60.396,60.4653,39021.0
2024-12-17 15:40:00,61.05,61.06,60.99,61.03,43974.0,60.4653,60.4752,60.4059,60.4455,43974.0
2024-12-17 15:45:00,61.03,61.15,61.02,61.13,56465.0,60.4455,60.5643,60.4356,60.5445,56465.0
2024-12-17 15:50:00,61.14,61.24,61.1,61.22,95042.0,60.5544,60.6535,60.5148,60.6337,95042.0
2024-12-17 15:55:00,61.22,61.22,61.14,61.18,329398.0,60.6337,60.6337,60.5544,60.594,329398.0
2024-12-18 09:30:00,60.91,61.23,60.68,61.23,54951.0,60.3266,60.6436,60.0988,60.6436,54951.0
2024-12-18 09:35:00,61.19,61.21,61.02,61.17,8146.0,60.6039,60.6238,60.4356,60.5841,8146.0
2024-12-18 09:40:00,61.16,61.24,61.12,61.24,9872.0,60.5742,60.6535,60.5346,60.6535,9872.0
2024-12-18 09:45:00,61.22,61.33,61.18,61.33,9989.0,60.6337,60.7426,60.594,60.7426,9989.0
2024-12-18 09:50:00,61.29,61.42,61.27,61.42,31968.0,60.703,60.8317,60.6832,60.8317,31968.0
2024-12-18 09:55:00,61.42,61.48,61.35,61.4,10132.0,60.8317,60.8912,60.7624,60.8119,10132.0
2024-12-18 10:00:00,61.41,61.61,61.39,61.55,26948.0,60.8218,61.0199,60.802,60.9605,26948.0
2024-12-18 10:05:00,61.54,61.67,61.47,61.49,14204.0,60.9506,61.0793,60.8813,60.9011,14204.0
2024-12-18 10:10:00,61.48,61.73,61.44,61.73,52192.0,60.8912,61.1388,60.8516,61.1388,52192.0
2024-12-18 10:15:00,61.73,61.87,61.71,61.85,32928.0,61.1388,61.2774,61.119,61.2576,32928.0
2024-12-18 10:20:00,61.87,61.91,61.81,61.91,28047.0,61.2774,61.317,61.218,61.317,28047.0
2024-12-18 10:25:00,61.91,61.93,61.85,61.87,12164.0,61.317,61.3369,61.2576,61.2774,12164.0
2024-12-18 10:30:00,61.82,61.86,61.81,61.84,23577.0,61.2279,61.2675,61.218,61.2477,23577.0
2024-12-18 10:35:00,61.86,61.88,61.74,61.76,34934.0,61.2675,61.2873,61.1487,61.1685,34934.0
2024-12-18 10:40:00,61.75,61.78,61.64,61.68,19830.0,61.1586,61.1883,61.0496,61.0893,19830.0
2024-12-18 10:45:00,61.68,61.78,61.64,61.7,14248.0,61.0893,61.1883,61.0496,61.1091,14248.0
2024-12-18 10:50:00,61.72,61.74,61.63,61.67,30264.0,61.1289,61.1487,61.0397,61.0793,30264.0
2024-12-18 10:55:00,61.67,61.83,61.66,61.71,39728.0,61.0793,61.2378,61.0694,61.119,39728.0
2024-12-18 11:00:00,61.71,61.78,61.69,61.73,16537.0,61.119,61.1883,61.0992,61.1388,16537.0
2024-12-18 11:05:00,61.73,61.75,61.69,61.72,20872.0,61.1388,61.1586,61.0992,61.1289,20872.0
2024-12-18 11:10:00,61.72,61.79,61.69,61.72,13210.0,61.1289,61.1982,61.0992,61.1289,13210.0
2024-12-18 11:15:00,61.71,61.74,61.69,61.73,10891.0,61.119,61.1487,61.0992,61.1388,10891.0
2024-12-18 11:20:00,61.73,61.74,61.68,61.72,8193.0,61.1388,61.1487,61.0893,61.1289,8193.0
2024-12-18 11:25:00,61.73,61.75,61.68,61.7,12352.0,61.1388,61.1586,61.0893,61.1091,12352.0
2024-12-18 11:30:00,61.69,61.75,61.67,61.73,13235.0,61.0992,61.1586,61.0793,61.1388,13235.0
2024-12-18 11:35:00,61.72,61.74,61.69,61.73,4948.0,61.1289,61.1487,61.0992,61.1388,4948.0
2024-12-18 11:40:00,61.73,61.78,61.7,61.76,15108.0,61.1388,61.1883,61.1091,61.1685,15108.0
2024-12-18 11:45:00,61.78,61.8,61.75,61.78,12463.0,61.1883,61.2081,61.1586,61.1883,12463.0
2024-12-18 11:50:00,61.79,61.83,61.75,61.83,20863.0,61.1982,61.2378,61.1586,61.2378,20863.0
2024-12-18 11:55:00,61.83,61.84,61.76,61.79,20082.0,61.2378,61.2477,61.1685,61.1982,20082.0
2024-12-18 12:00:00,61.78,61.83,61.78,61.8,15731.0,61.1883,61.2378,61.1883,61.2081,15731.0
2024-12-18 12:05:00,61.8,61.81,61.74,61.75,13997.0,61.2081,61.218,61.1487,61.1586,13997.0
2024-12-18 12:10:00,61.76,61.84,61.76,61.84,14391.0,61.1685,61.2477,61.1685,61.2477,14391.0
2024-12-18 12:15:00,61.83,61.9,61.83,61.9,20592.0,61.2378,61.3071,61.2378,61.3071,20592.0
2024-12-18 12:20:00,61.9,61.91,61.85,61.85,13119.0,61.3071,61.317,61.2576,61.2576,13119.0
2024-12-18 12:25:00,61.84,61.84,61.8,61.81,9678.0,61.2477,61.2477,61.2081,61.218,9678.0
2024-12-18 12:30:00,61.8,61.81,61.76,61.79,9579.0,61.2081,61.218,61.1685,61.1982,9579.0
2024-12-18 12:35:00,61.79,61.79,61.72,61.73,10908.0,61.1982,61.1982,61.1289,61.1388,10908.0
2024-12-18 12:40:00,61.71,61.72,61.67,61.67,4249.0,61.119,61.1289,61.0793,61.0793,4249.0
2024-12-18 12:45:00,61.67,61.72,61.66,61.69,13308.0,61.0793,61.1289,61.0694,61.0992,13308.0
2024-12-18 12:50:00,61.7,61.7,61.54,61.57,28397.0,61.1091,61.1091,60.9506,60.9803,28397.0
2024-12-18 12:55:00,61.58,61.63,61.58,61.61,17713.0,60.9902,61.0397,60.9902,61.0199,17713.0
2024-12-18 13:00:00,61.6,61.62,61.54,61.55,20493.0,61.01,61.0298,60.9506,60.9605,20493.0
2024-12-18 13:05:00,61.55,61.55,61.46,61.46,12810.0,60.9605,60.9605,60.8714,60.8714,12810.0
2024-12-18 13:10:00,61.46,61.5,61.42,61.43,16592.0,60.8714,60.911,60.8317,60.8416,16592.0
2024-12-18 13:15:00,61.44,61.45,61.36,61.38,16597.0,60.8516,60.8615,60.7723,60.7921,16597.0
2024-12-18 13:20:00,61.38,61.38,61.3,61.3,14376.0,60.7921,60.7921,60.7129,60.7129,14376.0
2024-12-18 13:25:00,61.32,61.37,61.3,61.36,15776.0,60.7327,60.7822,60.7129,60.7723,15776.0
2024-12-18 13:30:00,61.36,61.43,61.36,61.43,13725.0,60.7723,60.8416,60.7723,60.8416,13725.0
2024-12-18 13:35:00,61.43,61.49,61.43,61.48,20388.0,60.8416,60.9011,60.8416,60.8912,20388.0
2024-12-18 13:40:00,61.48,61.54,61.47,61.54,26242.0,60.8912,60.9506,60.8813,60.9506,26242.0
2024-12-18 13:45:00,61.53,61.57,61.5,61.57,10321.0,60.9407,60.9803,60.911,60.9803,10321.0
2024-12-18 13:50:00,61.57,61.64,61.55,61.63,11016.0,60.9803,61.0496,60.9605,61.0397,11016.0
2024-12-18 13:55:00,61.62,61.67,61.61,61.66,17330.0,61.0298,61.0793,61.0199,61.0694,17330.0
2024-12-18 14:00:00,61.66,61.66,61.3,61.3,22695.0,61.0694,61.0694,60.7129,60.7129,22695.0
2024-12-18 14:05:00,61.32,61.4,61.3,61.32,24095.0,60.7327,60.8119,60.7129,60.7327,24095.0
2024-12-18 14:10:00,61.34,61.35,61.25,61.27,18346.0,60.7525,60.7624,60.6634,60.6832,18346.0
2024-12-18 14:15:00,61.28,61.39,61.26,61.36,19734.0,60.6931,60.802,60.6733,60.7723,19734.0
2024-12-18 14:20:00,61.38,61.38,61.19,61.25,43276.0,60.7921,60.7921,60.6039,60.6634,43276.0
2024-12-18 14:25:00,61.27,61.33,61.27,61.28,30159.0,60.6832,60.7426,60.6832,60.6931,30159.0
2024-12-18 14:30:00,61.29,61.37,61.26,61.34,36326.0,60.703,60.7822,60.6733,60.7525,36326.0
2024-12-18 14:35:00,61.33,61.34,61.28,61.34,28780.0,60.7426,60.7525,60.6931,60.7525,28780.0
2024-12-18 14:40:00,61.34,61.44,61.29,61.44,63485.0,60.7525,60.8516,60.703,60.8516,63485.0
2024-12-18 14:45:00,61.45,61.5,61.31,61.33,40655.0,60.8615,60.911,60.7228,60.7426,40655.0
2024-12-18 14:50:00,61.32,61.33,61.25,61.33,52085.0,60.7327,60.7426,60.6634,60.7426,52085.0
2024-12-18 14:55:00,61.33,61.33,61.25,61.3,55336.0,60.7426,60.7426,60.6634,60.7129,55336.0
2024-12-18 15:00:00,61.31,61.41,61.28,61.37,56164.0,60.7228,60.8218,60.6931,60.7822,56164.0
2024-12-18 15:05:00,61.36,61.43,61.27,61.35,52843.0,60.7723,60.8416,60.6832,60.7624,52843.0
2024-12-18 15:10:00,61.35,61.36,61.31,61.33,40475.0,60.7624,60.7723,60.7228,60.7426,40475.0
2024-12-18 15:15:00,61.35,61.47,61.32,61.41,52800.0,60.7624,60.8813,60.7327,60.8218,52800.0
2024-12-18 15:20:00,61.41,61.56,61.4,61.52,58229.0,60.8218,60.9704,60.8119,60.9308,58229.0
2024-12-18 15:25:00,61.51,61.59,61.43,61.45,65335.0,60.9209,61.0001,60.8416,60.8615,65335.0
2024-12-18 15:30:00,61.45,61.63,61.45,61.62,65513.0,60.8615,61.0397,60.8615,61.0298,65513.0
2024-12-18 15:35:00,61.62,61.62,61.4,61.41,125866.0,61.0298,61.0298,60.8119,60.8218,125866.0
2024-12-18 15:40:00,61.4,61.44,61.15,61.17,105253.0,60.8119,60.8516,60.5643,60.5841,105253.0
2024-12-18 15:45:00,61.16,61.36,61.1,61.22,106329.0,60.5742,60.7723,60.5148,60.6337,106329.0
2024-12-18 15:50:00,61.21,61.25,61.06,61.09,199642.0,60.6238,60.6634,60.4752,60.5049,199642.0
2024-12-18 15:55:00,61.08,61.09,60.86,60.89,570684.0,60.495,60.5049,60.2771,60.3068,570684.0
2024-12-19 09:30:00,60.67,61.59,60.32,61.59,74482.0,60.0889,61.0001,59.7423,61.0001,74482.0
2024-12-19 09:35:00,61.59,61.68,61.43,61.46,32203.0,61.0001,61.0893,60.8416,60.8714,32203.0
2024-12-19 09:40:00,61.45,61.45,61.16,61.17,20010.0,60.8615,60.8615,60.5742,60.5841,20010.0
2024-12-19 09:45:00,61.17,61.43,61.14,61.17,18094.0,60.5841,60.8416,60.5544,60.5841,18094.0
2024-12-19 09:50:00,61.18,61.18,60.93,61.0,14491.0,60.594,60.594,60.3464,60.4158,14491.0
2024-12-19 09:55:00,61.03,61.31,61.02,61.3,44970.0,60.4455,60.7228,60.4356,60.7129,44970.0
2024-12-19 10:00:00,61.29,61.37,61.19,61.29,36330.0,60.703,60.7822,60.6039,60.703,36330.0
2024-12-19 10:05:00,61.32,61.35,61.17,61.3,68525.0,60.7327,60.7624,60.5841,60.7129,68525.0
2024-12-19 10:10:00,61.31,61.42,61.24,61.32,26724.0,60.7228,60.8317,60.6535,60.7327,26724.0
2024-12-19 10:15:00,61.3,61.37,61.2,61.28,38115.0,60.7129,60.7822,60.6138,60.6931,38115.0
2024-12-19 10:20:00,61.28,61.44,61.28,61.39,19950.0,60.6931,60.8516,60.6931,60.802,19950.0
2024-12-19 10:25:00,61.39,61.42,61.31,61.35,11089.0,60.802,60.8317,60.7228,60.7624,11089.0
2024-12-19 10:30:00,61.35,61.4,61.27,61.35,22040.0,60.7624,60.8119,60.6832,60.7624,22040.0
2024-12-19 10:35:00,61.36,61.52,61.36,61.46,27221.0,60.7723,60.9308,60.7723,60.8714,27221.0
2024-12-19 10:40:00,61.43,61.43,61.34,61.39,21918.0,60.8416,60.8416,60.7525,60.802,21918.0
2024-12-19 10:45:00,61.37,61.51,61.31,61.48,26578.0,60.7822,60.9209,60.7228,60.8912,26578.0
2024-12-19 10:50:00,61.48,61.56,61.35,61.36,15809.0,60.8912,60.9704,60.7624,60.7723,15809.0
2024-12-19 10:55:00,61.38,61.47,61.31,61.45,14888.0,60.7921,60.8813,60.7228,60.8615,14888.0
2024-12-19 11:00:00,61.41,61.42,61.24,61.31,26796.0,60.8218,60.8317,60.6535,60.7228,26796.0
2024-12-19 11:05:00,61.31,61.46,61.3,61.42,36719.0,60.7228,60.8714,60.7129,60.8317,36719.0
2024-12-19 11:10:00,61.42,61.44,61.38,61.4,16567.0,60.8317,60.8516,60.7921,60.8119,16567.0
2024-12-19 11:15:00,61.41,61.46,61.36,61.39,15603.0,60.8218,60.8714,60.7723,60.802,15603.0
2024-12-19 11:20:00,61.41,61.52,61.38,61.52,16899.0,60.8218,60.9308,60.7921,60.9308,16899.0
2024-12-19 11:25:00,61.52,61.54,61.46,61.49,11581.0,60.9308,60.9506,60.8714,60.9011,11581.0
2024-12-19 11:30:00,61.52,61.57,61.45,61.48,16494.0,60.9308,60.9803,60.8615,60.8912,16494.0
2024-12-19 11:35:00,61.46,61.51,61.37,61.39,10921.0,60.8714,60.9209,60.7822,60.802,10921.0
2024-12-19 11:40:00,61.39,61.44,61.36,61.44,18600.0,60.802,60.8516,60.7723,60.8516,18600.0
2024-12-19 11:45:00,61.41,61.42,61.36,61.4,10080.0,60.8218,60.8317,60.7723,60.8119,10080.0
2024-12-19 11:50:00,61.4,61.41,61.3,61.3,10751.0,60.8119,60.8218,60.7129,60.7129,10751.0
2024-12-19 11:55:00,61.32,61.32,61.26,61.27,7558.0,60.7327,60.7327,60.6733,60.6832,7558.0
2024-12-19 12:00:00,61.26,61.41,61.26,61.36,12038.0,60.6733,60.8218,60.6733,60.7723,12038.0
2024-12-19 12:05:00,61.35,61.38,61.33,61.35,6530.0,60.7624,60.7921,60.7426,60.7624,6530.0
2024-12-19 12:10:00,61.37,61.48,61.36,61.47,8422.0,60.7822,60.8912,60.7723,60.8813,8422.0
2024-12-19 12:15:00,61.47,61.48,61.41,61.44,10041.0,60.8813,60.8912,60.8218,60.8516,10041.0
2024-12-19 12:20:00,61.45,61.45,61.31,61.31,5781.0,60.8615,60.8615,60.7228,60.7228,5781.0
2024-12-19 12:25:00,61.31,61.35,61.3,61.35,3682.0,60.7228,60.7624,60.7129,60.7624,3682.0
2024-12-19 12:30:00,61.33,61.36,61.26,61.35,10807.0,60.7426,60.7723,60.6733,60.7624,10807.0
2024-12-19 12:35:00,61.36,61.43,61.33,61.41,8494.0,60.7723,60.8416,60.7426,60.8218,8494.0
2024-12-19 12:40:00,61.43,61.48,61.42,61.47,13066.0,60.8416,60.8912,60.8317,60.8813,13066.0
2024-12-19 12:45:00,61.48,61.5,61.43,61.44,6108.0,60.8912,60.911,60.8416,60.8516,6108.0
2024-12-19 12:50:00,61.41,61.44,61.41,61.44,5955.0,60.8218,60.8516,60.8218,60.8516,5955.0
2024-12-19 12:55:00,61.45,61.46,61.42,61.43,6407.0,60.8615,60.8714,60.8317,60.8416,6407.0
2024-12-19 13:00:00,61.42,61.43,61.34,61.38,6959.0,60.8317,60.8416,60.7525,60.7921,6959.0
2024-12-19 13:05:00,61.37,61.5,61.37,61.5,10724.0,60.7822,60.911,60.7822,60.911,10724.0
2024-12-19 13:10:00,61.51,61.66,61.5,61.58,46180.0,60.9209,61.0694,60.911,60.9902,46180.0
2024-12-19 13:15:00,61.58,61.73,61.55,61.71,18165.0,60.9902,61.1388,60.9605,61.119,18165.0
2024-12-19 13:20:00,61.71,61.74,61.66,61.71,15864.0,61.119,61.1487,61.0694,61.119,15864.0
2024-12-19 13:25:00,61.71,61.73,61.69,61.72,6026.0,61.119,61.1388,61.0992,61.1289,6026.0
2024-12-19 13:30:00,61.7,61.7,61.65,61.66,17980.0,61.1091,61.1091,61.0595,61.0694,17980.0
2024-12-19 13:35:00,61.66,61.73,61.63,61.63,27214.0,61.0694,61.1388,61.0397,61.0397,27214.0
2024-12-19 13:40:00,61.64,61.66,61.53,61.58,29897.0,61.0496,61.0694,60.9407,60.9902,29897.0
2024-12-19 13:45:00,61.59,61.63,61.56,61.57,8633.0,61.0001,61.0397,60.9704,60.9803,8633.0
2024-12-19 13:50:00,61.57,61.64,61.56,61.57,13260.0,60.9803,61.0496,60.9704,60.9803,13260.0
2024-12-19 13:55:00,61.56,61.64,61.54,61.63,14092.0,60.9704,61.0496,60.9506,61.0397,14092.0
2024-12-19 14:00:00,61.61,61.64,61.52,61.57,8617.0,61.0199,61.0496,60.9308,60.9803,8617.0
2024-12-19 14:05:00,61.55,61.57,61.47,61.48,8240.0,60.9605,60.9803,60.8813,60.8912,8240.0
2024-12-19 14:10:00,61.47,61.5,61.45,61.45,8053.0,60.8813,60.911,60.8615,60.8615,8053.0
2024-12-19 14:15:00,61.45,61.53,61.45,61.52,10524.0,60.8615,60.9407,60.8615,60.9308,10524.0
2024-12-19 14:20:00,61.54,61.58,61.49,61.56,12713.0,60.9506,60.9902,60.9011,60.9704,12713.0
2024-12-19 14:25:00,61.55,61.59,61.52,61.52,11095.0,60.9605,61.0001,60.9308,60.9308,11095.0
2024-12-19 14:30:00,61.52,61.6,61.5,61.59,14929.0,60.9308,61.01,60.911,61.0001,14929.0
2024-12-19 14:35:00,61.6,61.61,61.58,61.6,9453.0,61.01,61.0199,60.9902,61.01,9453.0
2024-12-19 14:40:00,61.59,61.59,61.53,61.59,9557.0,61.0001,61.0001,60.9407,61.0001,9557.0
2024-12-19 14:45:00,61.58,61.6,61.53,61.53,8168.0,60.9902,61.01,60.9407,60.9407,8168.0
2024-12-19 14:50:00,61.53,61.6,61.53,61.57,6881.0,60.9407,61.01,60.9407,60.9803,6881.0
2024-12-19 14:55:00,61.56,61.59,61.42,61.44,22439.0,60.9704,61.0001,60.8317,60.8516,22439.0
2024-12-19 15:00:00,61.45,61.5,61.41,61.48,29850.0,60.8615,60.911,60.8218,60.8912,29850.0
2024-12-19 15:05:00,61.48,61.51,61.42,61.51,16876.0,60.8912,60.9209,60.8317,60.9209,16876.0
2024-12-19 15:10:00,61.51,61.52,61.39,61.52,14628.0,60.9209,60.9308,60.802,60.9308,14628.0
2024-12-19 15:15:00,61.52,61.6,61.5,61.54,16246.0,60.9308,61.01,60.911,60.9506,16246.0
2024-12-19 15:20:00,61.53,61.6,61.51,61.57,16213.0,60.9407,61.01,60.9209,60.9803,16213.0
2024-12-19 15:25:00,61.57,61.6,61.45,61.47,27093.0,60.9803,61.01,60.8615,60.8813,27093.0
2024-12-19 15:30:00,61.48,61.48,61.32,61.33,31744.0,60.8912,60.8912,60.7327,60.7426,31744.0
2024-12-19 15:35:00,61.32,61.39,61.21,61.36,56313.0,60.7327,60.802,60.6238,60.7723,56313.0
2024-12-19 15:40:00,61.36,61.37,61.31,61.34,36688.0,60.7723,60.7822,60.7228,60.7525,36688.0
2024-12-19 15:45:00,61.33,61.47,61.33,61.47,52343.0,60.7426,60.8813,60.7426,60.8813,52343.0
2024-12-19 15:50:00,61.46,61.46,61.17,61.21,102710.0,60.8714,60.8714,60.5841,60.6238,102710.0
2024-12-19 15:55:00,61.2,61.31,60.94,60.97,396830.0,60.6138,60.7228,60.3563,60.3861,396830.0
2024-12-20 09:30:00,61.7,62.09,61.07,62.04,992922.0,61.1091,61.4953,60.4851,61.4458,992922.0
2024-12-20 09:35:00,62.06,62.65,62.02,62.64,82293.0,61.4656,62.05,61.426,62.0401,82293.0
2024-12-20 09:40:00,62.65,62.66,62.17,62.21,74511.0,62.05,62.0599,61.5746,61.6142,74511.0
2024-12-20 09:45:00,62.24,62.32,62.07,62.18,40962.0,61.6439,61.7231,61.4755,61.5845,40962.0
2024-12-20 09:50:00,62.2,62.39,62.1,62.26,48705.0,61.6043,61.7925,61.5052,61.6637,48705.0
2024-12-20 09:55:00,62.28,62.33,62.23,62.29,27475.0,61.6835,61.733,61.634,61.6934,27475.0
2024-12-20 10:00:00,62.29,62.34,62.13,62.3,162841.0,61.6934,61.7429,61.5349,61.7033,162841.0
2024-12-20 10:05:00,62.29,62.43,62.27,62.41,55243.0,61.6934,61.8321,61.6736,61.8123,55243.0
2024-12-20 10:10:00,62.41,62.41,62.14,62.14,52227.0,61.8123,61.8123,61.5448,61.5448,52227.0
2024-12-20 10:15:00,62.15,62.33,62.13,62.31,42811.0,61.5548,61.733,61.5349,61.7132,42811.0
2024-12-20 10:20:00,62.31,62.52,62.25,62.52,48307.0,61.7132,61.9212,61.6538,61.9212,48307.0
2024-12-20 10:25:00,62.51,62.68,62.49,62.61,54510.0,61.9113,62.0797,61.8915,62.0103,54510.0
2024-12-20 10:30:00,62.61,62.86,62.6,62.8,74776.0,62.0103,62.258,62.0004,62.1985,74776.0
2024-12-20 10:35:00,62.79,62.83,62.72,62.78,44835.0,62.1886,62.2282,62.1193,62.1787,44835.0
2024-12-20 10:40:00,62.8,62.86,62.75,62.76,72152.0,62.1985,62.258,62.149,62.1589,72152.0
2024-12-20 10:45:00,62.75,62.9,62.75,62.85,71692.0,62.149,62.2976,62.149,62.248,71692.0
2024-12-20 10:50:00,62.86,62.95,62.84,62.88,34210.0,62.258,62.3471,62.2381,62.2778,34210.0
2024-12-20 10:55:00,62.88,62.92,62.69,62.7,39742.0,62.2778,62.3174,62.0896,62.0995,39742.0
2024-12-20 11:00:00,62.7,62.84,62.64,62.84,89625.0,62.0995,62.2381,62.0401,62.2381,89625.0
2024-12-20 11:05:00,62.85,62.92,62.83,62.83,56521.0,62.248,62.3174,62.2282,62.2282,56521.0
2024-12-20 11:10:00,62.82,62.84,62.7,62.77,35755.0,62.2183,62.2381,62.0995,62.1688,35755.0
2024-12-20 11:15:00,62.78,62.91,62.76,62.77,54187.0,62.1787,62.3075,62.1589,62.1688,54187.0
2024-12-20 11:20:00,62.75,62.82,62.68,62.79,51406.0,62.149,62.2183,62.0797,62.1886,51406.0
2024-12-20 11:25:00,62.77,62.82,62.7,62.8,38654.0,62.1688,62.2183,62.0995,62.1985,38654.0
2024-12-20 11:30:00,62.81,62.91,62.74,62.74,56782.0,62.2084,62.3075,62.1391,62.1391,56782.0
2024-12-20 11:35:00,62.74,62.89,62.74,62.85,59546.0,62.1391,62.2877,62.1391,62.248,59546.0
2024-12-20 11:40:00,62.85,62.97,62.82,62.86,86906.0,62.248,62.3669,62.2183,62.258,86906.0
2024-12-20 11:45:00,62.84,62.88,62.78,62.8,33460.0,62.2381,62.2778,62.1787,62.1985,33460.0
2024-12-20 11:50:00,62.8,62.81,62.63,62.65,61160.0,62.1985,62.2084,62.0302,62.05,61160.0
2024-12-20 11:55:00,62.65,62.74,62.58,62.6,44352.0,62.05,62.1391,61.9806,62.0004,44352.0
2024-12-20 12:00:00,62.59,62.63,62.51,62.63,22034.0,61.9905,62.0302,61.9113,62.0302,22034.0
2024-12-20 12:05:00,62.63,62.64,62.53,62.59,23075.0,62.0302,62.0401,61.9311,61.9905,23075.0
2024-12-20 12:10:00,62.6,62.63,62.52,62.55,32569.0,62.0004,62.0302,61.9212,61.9509,32569.0
2024-12-20 12:15:00,62.55,62.65,62.54,62.64,32234.0,61.9509,62.05,61.941,62.0401,32234.0
2024-12-20 12:20:00,62.63,62.66,62.59,62.66,30692.0,62.0302,62.0599,61.9905,62.0599,30692.0
2024-12-20 12:25:00,62.65,62.71,62.58,62.64,41729.0,62.05,62.1094,61.9806,62.0401,41729.0
2024-12-20 12:30:00,62.65,62.65,62.52,62.58,28962.0,62.05,62.05,61.9212,61.9806,28962.0
2024-12-20 12:35:00,62.58,62.62,62.55,62.59,20531.0,61.9806,62.0202,61.9509,61.9905,20531.0
2024-12-20 12:40:00,62.58,62.59,62.48,62.48,26742.0,61.9806,61.9905,61.8816,61.8816,26742.0
2024-12-20 12:45:00,62.49,62.59,62.45,62.59,31888.0,61.8915,61.9905,61.8519,61.9905,31888.0
2024-12-20 12:50:00,62.6,62.65,62.59,62.65,30787.0,62.0004,62.05,61.9905,62.05,30787.0
2024-12-20 12:55:00,62.64,62.77,62.63,62.72,24822.0,62.0401,62.1688,62.0302,62.1193,24822.0
2024-12-20 13:00:00,62.74,62.74,62.56,62.61,28031.0,62.1391,62.1391,61.9608,62.0103,28031.0
2024-12-20 13:05:00,62.6,62.6,62.54,62.56,26814.0,62.0004,62.0004,61.941,61.9608,26814.0
2024-12-20 13:10:00,62.57,62.6,62.53,62.57,40931.0,61.9707,62.0004,61.9311,61.9707,40931.0
2024-12-20 13:15:00,62.58,62.58,62.49,62.51,20260.0,61.9806,61.9806,61.8915,61.9113,20260.0
2024-12-20 13:20:00,62.51,62.54,62.44,62.49,32782.0,61.9113,61.941,61.842,61.8915,32782.0
2024-12-20 13:25:00,62.49,62.54,62.46,62.52,34240.0,61.8915,61.941,61.8618,61.9212,34240.0
2024-12-20 13:30:00,62.52,62.56,62.5,62.53,22132.0,61.9212,61.9608,61.9014,61.9311,22132.0
2024-12-20 13:35:00,62.53,62.53,62.41,62.41,32421.0,61.9311,61.9311,61.8123,61.8123,32421.0
2024-12-20 13:40:00,62.43,62.46,62.4,62.41,41296.0,61.8321,61.8618,61.8024,61.8123,41296.0
2024-12-20 13:45:00,62.4,62.4,62.32,62.33,26703.0,61.8024,61.8024,61.7231,61.733,26703.0
2024-12-20 13:50:00,62.35,62.37,62.31,62.31,24680.0,61.7528,61.7726,61.7132,61.7132,24680.0
2024-12-20 13:55:00,62.33,62.39,62.28,62.35,50639.0,61.733,61.7925,61.6835,61.7528,50639.0
2024-12-20 14:00:00,62.34,62.42,62.34,62.38,23737.0,61.7429,61.8222,61.7429,61.7825,23737.0
2024-12-20 14:05:00,62.38,62.41,62.33,62.37,53151.0,61.7825,61.8123,61.733,61.7726,53151.0
2024-12-20 14:10:00,62.39,62.42,62.36,62.37,21180.0,61.7925,61.8222,61.7627,61.7726,21180.0
2024-12-20 14:15:00,62.36,62.4,62.34,62.39,20424.0,61.7627,61.8024,61.7429,61.7925,20424.0
2024-12-20 14:20:00,62.39,62.43,62.37,62.42,23677.0,61.7925,61.8321,61.7726,61.8222,23677.0
2024-12-20 14:25:00,62.42,62.5,62.42,62.46,24691.0,61.8222,61.9014,61.8222,61.8618,24691.0
2024-12-20 14:30:00,62.45,62.47,62.43,62.45,18619.0,61.8519,61.8717,61.8321,61.8519,18619.0
2024-12-20 14:35:00,62.46,62.47,62.39,62.39,21861.0,61.8618,61.8717,61.7925,61.7925,21861.0
2024-12-20 14:40:00,62.38,62.4,62.33,62.39,26341.0,61.7825,61.8024,61.733,61.7925,26341.0
2024-12-20 14:45:00,62.39,62.39,62.31,62.34,25520.0,61.7925,61.7925,61.7132,61.7429,25520.0
2024-12-20 14:50:00,62.34,62.37,62.3,62.32,22019.0,61.7429,61.7726,61.7033,61.7231,22019.0
2024-12-20 14:55:00,62.33,62.34,62.28,62.3,25418.0,61.733,61.7429,61.6835,61.7033,25418.0
2024-12-20 15:00:00,62.3,62.37,62.3,62.36,27700.0,61.7033,61.7726,61.7033,61.7627,27700.0
2024-12-20 15:05:00,62.36,62.36,62.32,62.36,29108.0,61.7627,61.7627,61.7231,61.7627,29108.0
2024-12-20 15:10:00,62.36,62.37,62.24,62.26,34347.0,61.7627,61.7726,61.6439,61.6637,34347.0
2024-12-20 15:15:00,62.26,62.26,62.15,62.17,43361.0,61.6637,61.6637,61.5548,61.5746,43361.0
2024-12-20 15:20:00,62.18,62.18,62.12,62.13,64253.0,61.5845,61.5845,61.525,61.5349,64253.0
2024-12-20 15:25:00,62.12,62.16,62.12,62.14,93908.0,61.525,61.5647,61.525,61.5448,93908.0
2024-12-20 15:30:00,62.15,62.19,62.0,62.07,80025.0,61.5548,61.5944,61.4062,61.4755,80025.0
2024-12-20 15:35:00,62.07,62.36,62.06,62.34,47567.0,61.4755,61.7627,61.4656,61.7429,47567.0
2024-12-20 15:40:00,62.33,62.4,62.3,62.32,57070.0,61.733,61.8024,61.7033,61.7231,57070.0
2024-12-20 15:45:00,62.33,62.34,62.16,62.17,68772.0,61.733,61.7429,61.5647,61.5746,68772.0
2024-12-20 15:50:00,62.17,62.21,62.08,62.15,147351.0,61.5746,61.6142,61.4854,61.5548,147351.0
2024-12-20 15:55:00,62.15,62.18,61.9,61.91,535546.0,61.5548,61.5845,61.3071,61.317,535546.0
2024-12-23 09:30:00,61.55,62.01,61.55,61.78,74096.0,60.9605,61.4161,60.9605,61.1883,74096.0
2024-12-23 09:35:00,61.8,61.82,61.33,61.36,44303.0,61.2081,61.2279,60.7426,60.7723,44303.0
2024-12-23 09:40:00,61.39,61.54,61.35,61.42,32655.0,60.802,60.9506,60.7624,60.8317,32655.0
2024-12-23 09:45:00,61.41,61.41,61.3,61.3,32036.0,60.8218,60.8218,60.7129,60.7129,32036.0
2024-12-23 09:50:00,61.31,61.37,61.26,61.3,18178.0,60.7228,60.7822,60.6733,60.7129,18178.0
2024-12-23 09:55:00,61.29,61.44,61.27,61.39,39980.0,60.703,60.8516,60.6832,60.802,39980.0
2024-12-23 10:00:00,61.4,61.48,61.35,61.37,38096.0,60.8119,60.8912,60.7624,60.7822,38096.0
2024-12-23 10:05:00,61.33,61.38,61.23,61.23,21204.0,60.7426,60.7921,60.6436,60.6436,21204.0
2024-12-23 10:10:00,61.26,61.33,61.17,61.19,16497.0,60.6733,60.7426,60.5841,60.6039,16497.0
2024-12-23 10:15:00,61.19,61.33,61.08,61.11,33031.0,60.6039,60.7426,60.495,60.5247,33031.0
2024-12-23 10:20:00,61.11,61.32,60.95,61.04,36337.0,60.5247,60.7327,60.3662,60.4554,36337.0
2024-12-23 10:25:00,61.01,61.18,60.96,61.13,28346.0,60.4257,60.594,60.3761,60.5445,28346.0
2024-12-23 10:30:00,61.14,61.17,61.06,61.06,17982.0,60.5544,60.5841,60.4752,60.4752,17982.0
2024-12-23 10:35:00,61.08,61.09,60.77,60.82,28738.0,60.495,60.5049,60.188,60.2375,28738.0
2024-12-23 10:40:00,60.82,60.87,60.74,60.86,17538.0,60.2375,60.287,60.1583,60.2771,17538.0
2024-12-23 10:45:00,60.85,60.89,60.79,60.85,20032.0,60.2672,60.3068,60.2078,60.2672,20032.0
2024-12-23 10:50:00,60.85,60.9,60.83,60.87,16550.0,60.2672,60.3167,60.2474,60.287,16550.0
2024-12-23 10:55:00,60.9,60.96,60.83,60.86,23600.0,60.3167,60.3761,60.2474,60.2771,23600.0
2024-12-23 11:00:00,60.86,61.01,60.81,61.01,37969.0,60.2771,60.4257,60.2276,60.4257,37969.0
2024-12-23 11:05:00,61.0,61.01,60.88,60.9,78955.0,60.4158,60.4257,60.2969,60.3167,78955.0
2024-12-23 11:10:00,60.91,60.96,60.91,60.93,16215.0,60.3266,60.3761,60.3266,60.3464,16215.0
2024-12-23 11:15:00,60.93,60.93,60.79,60.89,19545.0,60.3464,60.3464,60.2078,60.3068,19545.0
2024-12-23 11:20:00,60.89,60.94,60.88,60.89,12894.0,60.3068,60.3563,60.2969,60.3068,12894.0
2024-12-23 11:25:00,60.87,60.96,60.87,60.92,19604.0,60.287,60.3761,60.287,60.3365,19604.0
2024-12-23 11:30:00,60.93,60.95,60.86,60.9,12788.0,60.3464,60.3662,60.2771,60.3167,12788.0
2024-12-23 11:35:00,60.9,60.92,60.86,60.88,27373.0,60.3167,60.3365,60.2771,60.2969,27373.0
2024-12-23 11:40:00,60.88,60.96,60.86,60.92,23197.0,60.2969,60.3761,60.2771,60.3365,23197.0
2024-12-23 11:45:00,60.93,61.06,60.93,61.06,13892.0,60.3464,60.4752,60.3464,60.4752,13892.0
2024-12-23 11:50:00,61.07,61.11,61.06,61.06,10326.0,60.4851,60.5247,60.4752,60.4752,10326.0
2024-12-23 11:55:00,61.06,61.15,61.06,61.15,16849.0,60.4752,60.5643,60.4752,60.5643,16849.0
2024-12-23 12:00:00,61.16,61.23,61.15,61.17,11899.0,60.5742,60.6436,60.5643,60.5841,11899.0
2024-12-23 12:05:00,61.18,61.23,61.16,61.23,11604.0,60.594,60.6436,60.5742,60.6436,11604.0
2024-12-23 12:10:00,61.23,61.26,61.2,61.21,10986.0,60.6436,60.6733,60.6138,60.6238,10986.0
2024-12-23 12:15:00,61.21,61.23,61.1,61.14,16508.0,60.6238,60.6436,60.5148,60.5544,16508.0
2024-12-23 12:20:00,61.14,61.14,61.09,61.13,9248.0,60.5544,60.5544,60.5049,60.5445,9248.0
2024-12-23 12:25:00,61.13,61.15,61.08,61.12,11406.0,60.5445,60.5643,60.495,60.5346,11406.0
2024-12-23 12:30:00,61.12,61.15,61.06,61.14,11855.0,60.5346,60.5643,60.4752,60.5544,11855.0
2024-12-23 12:35:00,61.13,61.14,61.08,61.11,11788.0,60.5445,60.5544,60.495,60.5247,11788.0
2024-12-23 12:40:00,61.1,61.16,61.1,61.16,9807.0,60.5148,60.5742,60.5148,60.5742,9807.0
2024-12-23 12:45:00,61.17,61.18,61.11,61.16,23309.0,60.5841,60.594,60.5247,60.5742,23309.0
2024-12-23 12:50:00,61.15,61.18,61.11,61.15,11878.0,60.5643,60.594,60.5247,60.5643,11878.0
2024-12-23 12:55:00,61.15,61.15,61.08,61.09,12088.0,60.5643,60.5643,60.495,60.5049,12088.0
2024-12-23 13:00:00,61.09,61.15,61.09,61.14,18098.0,60.5049,60.5643,60.5049,60.5544,18098.0
2024-12-23 13:05:00,61.14,61.14,61.08,61.11,9522.0,60.5544,60.5544,60.495,60.5247,9522.0
2024-12-23 13:10:00,61.11,61.13,61.09,61.12,20888.0,60.5247,60.5445,60.5049,60.5346,20888.0
2024-12-23 13:15:00,61.13,61.17,61.11,61.12,11688.0,60.5445,60.5841,60.5247,60.5346,11688.0
2024-12-23 13:20:00,61.12,61.15,61.09,61.12,12638.0,60.5346,60.5643,60.5049,60.5346,12638.0
2024-12-23 13:25:00,61.13,61.18,61.13,61.18,19052.0,60.5445,60.594,60.5445,60.594,19052.0
2024-12-23 13:30:00,61.18,61.21,61.16,61.21,12756.0,60.594,60.6238,60.5742,60.6238,12756.0
2024-12-23 13:35:00,61.21,61.23,61.2,61.2,14182.0,60.6238,60.6436,60.6138,60.6138,14182.0
2024-12-23 13:40:00,61.2,61.22,61.16,61.21,16116.0,60.6138,60.6337,60.5742,60.6238,16116.0
2024-12-23 13:45:00,61.21,61.24,61.18,61.23,11905.0,60.6238,60.6535,60.594,60.6436,11905.0
2024-12-23 13:50:00,61.25,61.29,61.19,61.2,19809.0,60.6634,60.703,60.6039,60.6138,19809.0
2024-12-23 13:55:00,61.19,61.19,61.09,61.15,12571.0,60.6039,60.6039,60.5049,60.5643,12571.0
2024-12-23 14:00:00,61.14,61.14,61.08,61.11,11667.0,60.5544,60.5544,60.495,60.5247,11667.0
2024-12-23 14:05:00,61.12,61.18,61.12,61.17,16331.0,60.5346,60.594,60.5346,60.5841,16331.0
2024-12-23 14:10:00,61.19,61.22,61.17,61.18,17447.0,60.6039,60.6337,60.5841,60.594,17447.0
2024-12-23 14:15:00,61.18,61.19,61.11,61.12,15928.0,60.594,60.6039,60.5247,60.5346,15928.0
2024-12-23 14:20:00,61.12,61.15,61.09,61.1,17302.0,60.5346,60.5643,60.5049,60.5148,17302.0
2024-12-23 14:25:00,61.09,61.14,61.07,61.13,18910.0,60.5049,60.5544,60.4851,60.5445,18910.0
2024-12-23 14:30:00,61.14,61.16,61.12,61.14,13097.0,60.5544,60.5742,60.5346,60.5544,13097.0
2024-12-23 14:35:00,61.14,61.14,61.03,61.03,36122.0,60.5544,60.5544,60.4455,60.4455,36122.0
2024-12-23 14:40:00,61.04,61.11,61.04,61.04,21053.0,60.4554,60.5247,60.4554,60.4554,21053.0
2024-12-23 14:45:00,61.04,61.14,61.04,61.05,26591.0,60.4554,60.5544,60.4554,60.4653,26591.0
2024-12-23 14:50:00,61.05,61.14,61.05,61.07,23715.0,60.4653,60.5544,60.4653,60.4851,23715.0
2024-12-23 14:55:00,61.07,61.08,61.04,61.04,24953.0,60.4851,60.495,60.4554,60.4554,24953.0
2024-12-23 15:00:00,61.04,61.16,61.02,61.15,32824.0,60.4554,60.5742,60.4356,60.5643,32824.0
2024-12-23 15:05:00,61.15,61.2,61.03,61.03,41212.0,60.5643,60.6138,60.4455,60.4455,41212.0
2024-12-23 15:10:00,61.03,61.03,60.93,60.99,42302.0,60.4455,60.4455,60.3464,60.4059,42302.0
2024-12-23 15:15:00,60.99,61.02,60.95,61.01,30478.0,60.4059,60.4356,60.3662,60.4257,30478.0
2024-12-23 15:20:00,61.01,61.12,61.01,61.1,33639.0,60.4257,60.5346,60.4257,60.5148,33639.0
2024-12-23 15:25:00,61.1,61.13,61.06,61.1,58958.0,60.5148,60.5445,60.4752,60.5148,58958.0
2024-12-23 15:30:00,61.1,61.16,61.08,61.16,73012.0,60.5148,60.5742,60.495,60.5742,73012.0
2024-12-23 15:35:00,61.16,61.31,61.15,61.25,72533.0,60.5742,60.7228,60.5643,60.6634,72533.0
2024-12-23 15:40:00,61.26,61.4,61.26,61.28,82888.0,60.6733,60.8119,60.6733,60.6931,82888.0
2024-12-23 15:45:00,61.29,61.32,61.18,61.2,59383.0,60.703,60.7327,60.594,60.6138,59383.0
2024-12-23 15:50:00,61.17,61.24,61.11,61.19,89877.0,60.5841,60.6535,60.5247,60.6039,89877.0
2024-12-23 15:55:00,61.19,61.2,60.92,60.99,426630.0,60.6039,60.6138,60.3365,60.4059,426630.0
2024-12-24 09:30:00,61.29,61.39,61.17,61.21,57940.0,60.703,60.802,60.5841,60.6238,57940.0
2024-12-24 09:35:00,61.22,61.34,60.95,61.12,18654.0,60.6337,60.7525,60.3662,60.5346,18654.0
2024-12-24 09:40:00,61.11,61.11,60.91,61.05,12966.0,60.5247,60.5247,60.3266,60.4653,12966.0
2024-12-24 09:45:00,61.07,61.09,60.95,60.99,17133.0,60.4851,60.5049,60.3662,60.4059,17133.0
2024-12-24 09:50:00,60.99,61.22,60.98,61.2,41870.0,60.4059,60.6337,60.396,60.6138,41870.0
2024-12-24 09:55:00,61.2,61.28,61.12,61.18,32104.0,60.6138,60.6931,60.5346,60.594,32104.0
2024-12-24 10:00:00,61.2,61.45,61.16,61.45,45287.0,60.6138,60.8615,60.5742,60.8615,45287.0
2024-12-24 10:05:00,61.44,61.54,61.43,61.53,13380.0,60.8516,60.9506,60.8416,60.9407,13380.0
2024-12-24 10:10:00,61.55,61.66,61.53,61.61,57173.0,60.9605,61.0694,60.9407,61.0199,57173.0
2024-12-24 10:15:00,61.6,61.7,61.57,61.7,20171.0,61.01,61.1091,60.9803,61.1091,20171.0
2024-12-24 10:20:00,61.7,61.82,61.66,61.8,62348.0,61.1091,61.2279,61.0694,61.2081,62348.0
2024-12-24 10:25:00,61.77,61.78,61.7,61.72,39011.0,61.1784,61.1883,61.1091,61.1289,39011.0
2024-12-24 10:30:00,61.73,61.84,61.69,61.78,19874.0,61.1388,61.2477,61.0992,61.1883,19874.0
2024-12-24 10:35:00,61.76,61.83,61.76,61.83,12604.0,61.1685,61.2378,61.1685,61.2378,12604.0
2024-12-24 10:40:00,61.83,61.86,61.76,61.78,12482.0,61.2378,61.2675,61.1685,61.1883,12482.0
2024-12-24 10:45:00,61.79,61.8,61.76,61.77,6509.0,61.1982,61.2081,61.1685,61.1784,6509.0
2024-12-24 10:50:00,61.76,61.78,61.7,61.71,10539.0,61.1685,61.1883,61.1091,61.119,10539.0
2024-12-24 10:55:00,61.71,61.72,61.64,61.66,10880.0,61.119,61.1289,61.0496,61.0694,10880.0
2024-12-24 11:00:00,61.67,61.77,61.67,61.76,11285.0,61.0793,61.1784,61.0793,61.1685,11285.0
2024-12-24 11:05:00,61.76,61.85,61.68,61.71,22872.0,61.1685,61.2576,61.0893,61.119,22872.0
2024-12-24 11:10:00,61.69,61.73,61.67,61.71,6341.0,61.0992,61.1388,61.0793,61.119,6341.0
2024-12-24 11:15:00,61.7,61.73,61.68,61.71,8983.0,61.1091,61.1388,61.0893,61.119,8983.0
2024-12-24 11:20:00,61.72,61.8,61.69,61.77,30337.0,61.1289,61.2081,61.0992,61.1784,30337.0
2024-12-24 11:25:00,61.76,61.79,61.71,61.71,11348.0,61.1685,61.1982,61.119,61.119,11348.0
2024-12-24 11:30:00,61.71,61.73,61.69,61.7,7077.0,61.119,61.1388,61.0992,61.1091,7077.0
2024-12-24 11:35:00,61.71,61.74,61.68,61.74,10379.0,61.119,61.1487,61.0893,61.1487,10379.0
2024-12-24 11:40:00,61.74,61.8,61.74,61.79,9406.0,61.1487,61.2081,61.1487,61.1982,9406.0
2024-12-24 11:45:00,61.79,61.79,61.75,61.75,8193.0,61.1982,61.1982,61.1586,61.1586,8193.0
2024-12-24 11:50:00,61.76,61.77,61.61,61.63,12212.0,61.1685,61.1784,61.0199,61.0397,12212.0
2024-12-24 11:55:00,61.62,61.74,61.61,61.68,42540.0,61.0298,61.1487,61.0199,61.0893,42540.0
2024-12-24 12:00:00,61.69,61.72,61.61,61.69,34474.0,61.0992,61.1289,61.0199,61.0992,34474.0
2024-12-24 12:05:00,61.69,61.81,61.68,61.81,21588.0,61.0992,61.218,61.0893,61.218,21588.0
2024-12-24 12:10:00,61.81,61.81,61.74,61.77,14012.0,61.218,61.218,61.1487,61.1784,14012.0
2024-12-24 12:15:00,61.76,61.79,61.68,61.68,30870.0,61.1685,61.1982,61.0893,61.0893,30870.0
2024-12-24 12:20:00,61.71,61.71,61.6,61.6,14781.0,61.119,61.119,61.01,61.01,14781.0
2024-12-24 12:25:00,61.62,61.63,61.58,61.61,5678.0,61.0298,61.0397,60.9902,61.0199,5678.0
2024-12-24 12:30:00,61.59,61.59,61.5,61.5,13628.0,61.0001,61.0001,60.911,60.911,13628.0
2024-12-24 12:35:00,61.51,61.62,61.5,61.61,18712.0,60.9209,61.0298,60.911,61.0199,18712.0
2024-12-24 12:40:00,61.63,61.66,61.59,61.61,15879.0,61.0397,61.0694,61.0001,61.0199,15879.0
2024-12-24 12:45:00,61.6,61.63,61.58,61.62,12189.0,61.01,61.0397,60.9902,61.0298,12189.0
2024-12-24 12:50:00,61.64,61.77,61.64,61.7,61074.0,61.0496,61.1784,61.0496,61.1091,61074.0
2024-12-24 12:55:00,61.7,61.86,61.68,61.83,155751.0,61.1091,61.2675,61.0893,61.2378,155751.0
2024-12-26 09:30:00,61.66,61.94,61.61,61.9,75687.0,61.0694,61.3468,61.0199,61.3071,75687.0
2024-12-26 09:35:00,61.9,61.96,61.84,61.9,49334.0,61.3071,61.3666,61.2477,61.3071,49334.0
2024-12-26 09:40:00,61.9,61.96,61.85,61.95,22355.0,61.3071,61.3666,61.2576,61.3567,22355.0
2024-12-26 09:45:00,61.95,62.0,61.85,61.94,34838.0,61.3567,61.4062,61.2576,61.3468,34838.0
2024-12-26 09:50:00,61.93,62.05,61.87,61.88,28409.0,61.3369,61.4557,61.2774,61.2873,28409.0
2024-12-26 09:55:00,61.88,61.98,61.87,61.97,25631.0,61.2873,61.3864,61.2774,61.3765,25631.0
2024-12-26 10:00:00,61.98,62.14,61.97,62.09,29431.0,61.3864,61.5448,61.3765,61.4953,29431.0
2024-12-26 10:05:00,62.08,62.12,62.04,62.12,15566.0,61.4854,61.525,61.4458,61.525,15566.0
2024-12-26 10:10:00,62.11,62.25,62.11,62.25,19239.0,61.5151,61.6538,61.5151,61.6538,19239.0
2024-12-26 10:15:00,62.26,62.27,62.16,62.18,26090.0,61.6637,61.6736,61.5647,61.5845,26090.0
2024-12-26 10:20:00,62.18,62.29,62.17,62.25,20750.0,61.5845,61.6934,61.5746,61.6538,20750.0
2024-12-26 10:25:00,62.27,62.37,62.27,62.27,21515.0,61.6736,61.7726,61.6736,61.6736,21515.0
2024-12-26 10:30:00,62.28,62.32,62.24,62.27,55785.0,61.6835,61.7231,61.6439,61.6736,55785.0
2024-12-26 10:35:00,62.26,62.37,62.24,62.35,37133.0,61.6637,61.7726,61.6439,61.7528,37133.0
2024-12-26 10:40:00,62.35,62.36,62.29,62.31,25158.0,61.7528,61.7627,61.6934,61.7132,25158.0
2024-12-26 10:45:00,62.31,62.45,62.3,62.45,26449.0,61.7132,61.8519,61.7033,61.8519,26449.0
2024-12-26 10:50:00,62.44,62.51,62.43,62.5,31488.0,61.842,61.9113,61.8321,61.9014,31488.0
2024-12-26 10:55:00,62.5,62.53,62.48,62.5,31721.0,61.9014,61.9311,61.8816,61.9014,31721.0
2024-12-26 11:00:00,62.51,62.59,62.48,62.59,55600.0,61.9113,61.9905,61.8816,61.9905,55600.0
2024-12-26 11:05:00,62.59,62.59,62.47,62.52,21605.0,61.9905,61.9905,61.8717,61.9212,21605.0
2024-12-26 11:10:00,62.51,62.54,62.46,62.48,16545.0,61.9113,61.941,61.8618,61.8816,16545.0
2024-12-26 11:15:00,62.48,62.51,62.39,62.48,35112.0,61.8816,61.9113,61.7925,61.8816,35112.0
2024-12-26 11:20:00,62.47,62.5,62.45,62.45,13405.0,61.8717,61.9014,61.8519,61.8519,13405.0
2024-12-26 11:25:00,62.44,62.48,62.38,62.42,18274.0,61.842,61.8816,61.7825,61.8222,18274.0
2024-12-26 11:30:00,62.44,62.52,62.41,62.51,33851.0,61.842,61.9212,61.8123,61.9113,33851.0
2024-12-26 11:35:00,62.53,62.53,62.5,62.53,13596.0,61.9311,61.9311,61.9014,61.9311,13596.0
2024-12-26 11:40:00,62.53,62.56,62.53,62.54,31192.0,61.9311,61.9608,61.9311,61.941,31192.0
2024-12-26 11:45:00,62.53,62.56,62.47,62.47,19359.0,61.9311,61.9608,61.8717,61.8717,19359.0
2024-12-26 11:50:00,62.47,62.56,62.47,62.53,18890.0,61.8717,61.9608,61.8717,61.9311,18890.0
2024-12-26 11:55:00,62.54,62.57,62.5,62.53,18693.0,61.941,61.9707,61.9014,61.9311,18693.0
2024-12-26 12:00:00,62.53,62.63,62.52,62.62,12868.0,61.9311,62.0302,61.9212,62.0202,12868.0
2024-12-26 12:05:00,62.63,62.63,62.55,62.59,8896.0,62.0302,62.0302,61.9509,61.9905,8896.0
2024-12-26 12:10:00,62.59,62.63,62.58,62.63,11319.0,61.9905,62.0302,61.9806,62.0302,11319.0
2024-12-26 12:15:00,62.61,62.75,62.61,62.75,16502.0,62.0103,62.149,62.0103,62.149,16502.0
2024-12-26 12:20:00,62.75,62.8,62.73,62.77,16258.0,62.149,62.1985,62.1292,62.1688,16258.0
2024-12-26 12:25:00,62.76,62.77,62.69,62.7,15501.0,62.1589,62.1688,62.0896,62.0995,15501.0
2024-12-26 12:30:00,62.69,62.71,62.67,62.7,17975.0,62.0896,62.1094,62.0698,62.0995,17975.0
2024-12-26 12:35:00,62.7,62.74,62.66,62.72,20069.0,62.0995,62.1391,62.0599,62.1193,20069.0
2024-12-26 12:40:00,62.72,62.77,62.71,62.75,18938.0,62.1193,62.1688,62.1094,62.149,18938.0
2024-12-26 12:45:00,62.75,62.75,62.66,62.67,12607.0,62.149,62.149,62.0599,62.0698,12607.0
2024-12-26 12:50:00,62.68,62.7,62.65,62.69,7643.0,62.0797,62.0995,62.05,62.0896,7643.0
2024-12-26 12:55:00,62.69,62.69,62.64,62.65,10194.0,62.0896,62.0896,62.0401,62.05,10194.0
2024-12-26 13:00:00,62.64,62.66,62.62,62.63,14329.0,62.0401,62.0599,62.0202,62.0302,14329.0
2024-12-26 13:05:00,62.63,62.67,62.62,62.66,15869.0,62.0302,62.0698,62.0202,62.0599,15869.0
2024-12-26 13:10:00,62.67,62.67,62.6,62.67,11886.0,62.0698,62.0698,62.0004,62.0698,11886.0
2024-12-26 13:15:00,62.68,62.71,62.67,62.7,12678.0,62.0797,62.1094,62.0698,62.0995,12678.0
2024-12-26 13:20:00,62.69,62.7,62.66,62.66,7809.0,62.0896,62.0995,62.0599,62.0599,7809.0
2024-12-26 13:25:00,62.68,62.73,62.67,62.72,12744.0,62.0797,62.1292,62.0698,62.1193,12744.0
2024-12-26 13:30:00,62.72,62.76,62.65,62.65,18141.0,62.1193,62.1589,62.05,62.05,18141.0
2024-12-26 13:35:00,62.65,62.68,62.65,62.68,12643.0,62.05,62.0797,62.05,62.0797,12643.0
2024-12-26 13:40:00,62.68,62.69,62.59,62.62,23988.0,62.0797,62.0896,61.9905,62.0202,23988.0
2024-12-26 13:45:00,62.62,62.73,62.61,62.73,9842.0,62.0202,62.1292,62.0103,62.1292,9842.0
2024-12-26 13:50:00,62.73,62.75,62.72,62.75,12041.0,62.1292,62.149,62.1193,62.149,12041.0
2024-12-26 13:55:00,62.75,62.76,62.71,62.75,17462.0,62.149,62.1589,62.1094,62.149,17462.0
2024-12-26 14:00:00,62.76,62.79,62.73,62.78,16923.0,62.1589,62.1886,62.1292,62.1787,16923.0
2024-12-26 14:05:00,62.78,62.78,62.74,62.77,12436.0,62.1787,62.1787,62.1391,62.1688,12436.0
2024-12-26 14:10:00,62.77,62.79,62.72,62.76,22454.0,62.1688,62.1886,62.1193,62.1589,22454.0
2024-12-26 14:15:00,62.76,62.81,62.76,62.79,13097.0,62.1589,62.2084,62.1589,62.1886,13097.0
2024-12-26 14:20:00,62.79,62.8,62.74,62.77,19597.0,62.1886,62.1985,62.1391,62.1688,19597.0
2024-12-26 14:25:00,62.78,62.81,62.76,62.76,18847.0,62.1787,62.2084,62.1589,62.1589,18847.0
2024-12-26 14:30:00,62.75,62.78,62.72,62.72,14721.0,62.149,62.1787,62.1193,62.1193,14721.0
2024-12-26 14:35:00,62.71,62.72,62.64,62.66,21087.0,62.1094,62.1193,62.0401,62.0599,21087.0
2024-12-26 14:40:00,62.65,62.67,62.6,62.62,19601.0,62.05,62.0698,62.0004,62.0202,19601.0
2024-12-26 14:45:00,62.63,62.68,62.62,62.68,12070.0,62.0302,62.0797,62.0202,62.0797,12070.0
2024-12-26 14:50:00,62.68,62.71,62.67,62.68,20134.0,62.0797,62.1094,62.0698,62.0797,20134.0
2024-12-26 14:55:00,62.68,62.68,62.62,62.62,16811.0,62.0797,62.0797,62.0202,62.0202,16811.0
2024-12-26 15:00:00,62.62,62.64,62.6,62.61,27475.0,62.0202,62.0401,62.0004,62.0103,27475.0
2024-12-26 15:05:00,62.62,62.68,62.62,62.67,24258.0,62.0202,62.0797,62.0202,62.0698,24258.0
2024-12-26 15:10:00,62.67,62.67,62.6,62.61,36745.0,62.0698,62.0698,62.0004,62.0103,36745.0
2024-12-26 15:15:00,62.62,62.64,62.61,62.62,19787.0,62.0202,62.0401,62.0103,62.0202,19787.0
2024-12-26 15:20:00,62.62,62.67,62.62,62.67,18152.0,62.0202,62.0698,62.0202,62.0698,18152.0
2024-12-26 15:25:00,62.67,62.7,62.64,62.66,37322.0,62.0698,62.0995,62.0401,62.0599,37322.0
2024-12-26 15:30:00,62.65,62.65,62.57,62.62,27504.0,62.05,62.05,61.9707,62.0202,27504.0
2024-12-26 15:35:00,62.61,62.74,62.57,62.7,46558.0,62.0103,62.1391,61.9707,62.0995,46558.0
2024-12-26 15:40:00,62.71,62.79,62.7,62.77,40055.0,62.1094,62.1886,62.0995,62.1688,40055.0
2024-12-26 15:45:00,62.77,62.79,62.72,62.77,44484.0,62.1688,62.1886,62.1193,62.1688,44484.0
2024-12-26 15:50:00,62.76,62.81,62.72,62.78,94884.0,62.1589,62.2084,62.1193,62.1787,94884.0
2024-12-26 15:55:00,62.78,62.92,62.74,62.78,378638.0,62.1787,62.3174,62.1391,62.1787,378638.0
2024-12-27 09:30:00,62.21,62.91,62.2,62.56,63806.0,61.6142,62.3075,61.6043,61.9608,63806.0
2024-12-27 09:35:00,62.55,62.87,62.39,62.71,29544.0,61.9509,62.2679,61.7925,62.1094,29544.0
2024-12-27 09:40:00,62.75,63.04,62.73,62.97,33384.0,62.149,62.4362,62.1292,62.3669,33384.0
2024-12-27 09:45:00,63.0,63.08,62.91,63.08,23949.0,62.3966,62.4758,62.3075,62.4758,23949.0
2024-12-27 09:50:00,63.08,63.08,62.93,62.97,11755.0,62.4758,62.4758,62.3273,62.3669,11755.0
2024-12-27 09:55:00,62.96,63.14,62.83,63.08,19844.0,62.357,62.5353,62.2282,62.4758,19844.0
2024-12-27 10:00:00,63.05,63.11,63.0,63.04,47365.0,62.4461,62.5056,62.3966,62.4362,47365.0
2024-12-27 10:05:00,63.01,63.05,62.95,63.03,25901.0,62.4065,62.4461,62.3471,62.4263,25901.0
2024-12-27 10:10:00,63.03,63.06,62.87,62.95,30040.0,62.4263,62.456,62.2679,62.3471,30040.0
2024-12-27 10:15:00,62.95,62.95,62.82,62.86,15868.0,62.3471,62.3471,62.2183,62.258,15868.0
2024-12-27 10:20:00,62.87,62.94,62.87,62.87,11347.0,62.2679,62.3372,62.2679,62.2679,11347.0
2024-12-27 10:25:00,62.86,62.89,62.77,62.8,16183.0,62.258,62.2877,62.1688,62.1985,16183.0
2024-12-27 10:30:00,62.79,62.81,62.73,62.78,14055.0,62.1886,62.2084,62.1292,62.1787,14055.0
2024-12-27 10:35:00,62.8,62.85,62.78,62.8,15907.0,62.1985,62.248,62.1787,62.1985,15907.0
2024-12-27 10:40:00,62.79,62.94,62.77,62.85,13192.0,62.1886,62.3372,62.1688,62.248,13192.0
2024-12-27 10:45:00,62.86,62.93,62.82,62.92,25844.0,62.258,62.3273,62.2183,62.3174,25844.0
2024-12-27 10:50:00,62.92,62.93,62.83,62.88,21632.0,62.3174,62.3273,62.2282,62.2778,21632.0
2024-12-27 10:55:00,62.88,62.88,62.72,62.76,15647.0,62.2778,62.2778,62.1193,62.1589,15647.0
2024-12-27 11:00:00,62.75,62.77,62.61,62.62,15943.0,62.149,62.1688,62.0103,62.0202,15943.0
2024-12-27 11:05:00,62.62,62.68,62.6,62.66,27324.0,62.0202,62.0797,62.0004,62.0599,27324.0
2024-12-27 11:10:00,62.66,62.66,62.58,62.59,16673.0,62.0599,62.0599,61.9806,61.9905,16673.0
2024-12-27 11:15:00,62.59,62.62,62.55,62.59,17047.0,61.9905,62.0202,61.9509,61.9905,17047.0
2024-12-27 11:20:00,62.59,62.64,62.57,62.63,14184.0,61.9905,62.0401,61.9707,62.0302,14184.0
2024-12-27 11:25:00,62.62,62.65,62.56,62.62,25566.0,62.0202,62.05,61.9608,62.0202,25566.0
2024-12-27 11:30:00,62.62,62.64,62.55,62.63,10044.0,62.0202,62.0401,61.9509,62.0302,10044.0
2024-12-27 11:35:00,62.62,62.68,62.56,62.56,17853.0,62.0202,62.0797,61.9608,61.9608,17853.0
2024-12-27 11:40:00,62.61,62.61,62.48,62.49,11063.0,62.0103,62.0103,61.8816,61.8915,11063.0
2024-12-27 11:45:00,62.49,62.5,62.43,62.45,11145.0,61.8915,61.9014,61.8321,61.8519,11145.0
2024-12-27 11:50:00,62.45,62.45,62.32,62.34,10314.0,61.8519,61.8519,61.7231,61.7429,10314.0
2024-12-27 11:55:00,62.36,62.44,62.36,62.4,17041.0,61.7627,61.842,61.7627,61.8024,17041.0
2024-12-27 12:00:00,62.4,62.42,62.37,62.39,8957.0,61.8024,61.8222,61.7726,61.7925,8957.0
2024-12-27 12:05:00,62.39,62.39,62.33,62.35,7501.0,61.7925,61.7925,61.733,61.7528,7501.0
2024-12-27 12:10:00,62.35,62.37,62.29,62.33,8535.0,61.7528,61.7726,61.6934,61.733,8535.0
2024-12-27 12:15:00,62.33,62.41,62.33,62.36,10789.0,61.733,61.8123,61.733,61.7627,10789.0
2024-12-27 12:20:00,62.36,62.37,62.33,62.34,15245.0,61.7627,61.7726,61.733,61.7429,15245.0
2024-12-27 12:25:00,62.34,62.39,62.34,62.36,8773.0,61.7429,61.7925,61.7429,61.7627,8773.0
2024-12-27 12:30:00,62.37,62.45,62.35,62.38,14215.0,61.7726,61.8519,61.7528,61.7825,14215.0
2024-12-27 12:35:00,62.39,62.39,62.3,62.32,9632.0,61.7925,61.7925,61.7033,61.7231,9632.0
2024-12-27 12:40:00,62.32,62.37,62.32,62.34,10746.0,61.7231,61.7726,61.7231,61.7429,10746.0
2024-12-27 12:45:00,62.35,62.39,62.32,62.32,10027.0,61.7528,61.7925,61.7231,61.7231,10027.0
2024-12-27 12:50:00,62.33,62.4,62.33,62.4,7215.0,61.733,61.8024,61.733,61.8024,7215.0
2024-12-27 12:55:00,62.41,62.45,62.41,62.44,8551.0,61.8123,61.8519,61.8123,61.842,8551.0
2024-12-27 13:00:00,62.44,62.44,62.41,62.43,10444.0,61.842,61.842,61.8123,61.8321,10444.0
2024-12-27 13:05:00,62.43,62.43,62.3,62.33,11407.0,61.8321,61.8321,61.7033,61.733,11407.0
2024-12-27 13:10:00,62.34,62.38,62.33,62.37,10512.0,61.7429,61.7825,61.733,61.7726,10512.0
2024-12-27 13:15:00,62.38,62.4,62.36,62.36,17471.0,61.7825,61.8024,61.7627,61.7627,17471.0
2024-12-27 13:20:00,62.37,62.38,62.3,62.34,8259.0,61.7726,61.7825,61.7033,61.7429,8259.0
2024-12-27 13:25:00,62.34,62.35,62.28,62.33,9755.0,61.7429,61.7528,61.6835,61.733,9755.0
2024-12-27 13:30:00,62.33,62.38,62.32,62.38,6543.0,61.733,61.7825,61.7231,61.7825,6543.0
2024-12-27 13:35:00,62.37,62.41,62.37,62.39,12357.0,61.7726,61.8123,61.7726,61.7925,12357.0
2024-12-27 13:40:00,62.4,62.43,62.38,62.4,9810.0,61.8024,61.8321,61.7825,61.8024,9810.0
2024-12-27 13:45:00,62.4,62.44,62.39,62.42,12883.0,61.8024,61.842,61.7925,61.8222,12883.0
2024-12-27 13:50:00,62.42,62.45,62.4,62.4,8521.0,61.8222,61.8519,61.8024,61.8024,8521.0
2024-12-27 13:55:00,62.41,62.47,62.41,62.46,9850.0,61.8123,61.8717,61.8123,61.8618,9850.0
2024-12-27 14:00:00,62.45,62.48,62.44,62.46,9028.0,61.8519,61.8816,61.842,61.8618,9028.0
2024-12-27 14:05:00,62.46,62.55,62.46,62.51,20933.0,61.8618,61.9509,61.8618,61.9113,20933.0
2024-12-27 14:10:00,62.51,62.55,62.48,62.48,6955.0,61.9113,61.9509,61.8816,61.8816,6955.0
2024-12-27 14:15:00,62.46,62.61,62.46,62.61,11272.0,61.8618,62.0103,61.8618,62.0103,11272.0
2024-12-27 14:20:00,62.6,62.6,62.52,62.53,10075.0,62.0004,62.0004,61.9212,61.9311,10075.0
2024-12-27 14:25:00,62.53,62.54,62.48,62.5,13254.0,61.9311,61.941,61.8816,61.9014,13254.0
2024-12-27 14:30:00,62.49,62.51,62.44,62.51,9964.0,61.8915,61.9113,61.842,61.9113,9964.0
2024-12-27 14:35:00,62.51,62.61,62.5,62.6,14930.0,61.9113,62.0103,61.9014,62.0004,14930.0
2024-12-27 14:40:00,62.6,62.65,62.6,62.64,13478.0,62.0004,62.05,62.0004,62.0401,13478.0
2024-12-27 14:45:00,62.64,62.68,62.64,62.68,11227.0,62.0401,62.0797,62.0401,62.0797,11227.0
2024-12-27 14:50:00,62.68,62.69,62.59,62.62,18308.0,62.0797,62.0896,61.9905,62.0202,18308.0
2024-12-27 14:55:00,62.62,62.66,62.61,62.63,15240.0,62.0202,62.0599,62.0103,62.0302,15240.0
2024-12-27 15:00:00,62.63,62.63,62.47,62.5,26130.0,62.0302,62.0302,61.8717,61.9014,26130.0
2024-12-27 15:05:00,62.5,62.5,62.42,62.44,20798.0,61.9014,61.9014,61.8222,61.842,20798.0
2024-12-27 15:10:00,62.44,62.45,62.36,62.38,35270.0,61.842,61.8519,61.7627,61.7825,35270.0
2024-12-27 15:15:00,62.38,62.42,62.35,62.39,27452.0,61.7825,61.8222,61.7528,61.7925,27452.0
2024-12-27 15:20:00,62.4,62.48,62.39,62.43,22474.0,61.8024,61.8816,61.7925,61.8321,22474.0
2024-12-27 15:25:00,62.43,62.44,62.39,62.42,25312.0,61.8321,61.842,61.7925,61.8222,25312.0
2024-12-27 15:30:00,62.42,62.42,62.36,62.36,22150.0,61.8222,61.8222,61.7627,61.7627,22150.0
2024-12-27 15:35:00,62.37,62.39,62.3,62.37,39177.0,61.7726,61.7925,61.7033,61.7726,39177.0
2024-12-27 15:40:00,62.37,62.37,62.32,62.34,37375.0,61.7726,61.7726,61.7231,61.7429,37375.0
2024-12-27 15:45:00,62.34,62.42,62.31,62.42,55501.0,61.7429,61.8222,61.7132,61.8222,55501.0
2024-12-27 15:50:00,62.43,62.51,62.41,62.46,50040.0,61.8321,61.9113,61.8123,61.8618,50040.0
2024-12-27 15:55:00,62.46,62.47,62.33,62.35,236765.0,61.8618,61.8717,61.733,61.7528,236765.0
2024-12-30 09:30:00,61.99,62.14,61.83,61.93,69834.0,61.3963,61.5448,61.2378,61.3369,69834.0
2024-12-30 09:35:00,61.94,61.94,61.69,61.7,40172.0,61.3468,61.3468,61.0992,61.1091,40172.0
2024-12-30 09:40:00,61.7,61.79,61.54,61.64,37936.0,61.1091,61.1982,60.9506,61.0496,37936.0
2024-12-30 09:45:00,61.6,61.62,61.44,61.48,48638.0,61.01,61.0298,60.8516,60.8912,48638.0
2024-12-30 09:50:00,61.47,61.5,61.32,61.35,52563.0,60.8813,60.911,60.7327,60.7624,52563.0
2024-12-30 09:55:00,61.37,61.37,61.19,61.22,42921.0,60.7822,60.7822,60.6039,60.6337,42921.0
2024-12-30 10:00:00,61.21,61.33,61.14,61.31,152198.0,60.6238,60.7426,60.5544,60.7228,152198.0
2024-12-30 10:05:00,61.31,61.35,61.23,61.26,24637.0,60.7228,60.7624,60.6436,60.6733,24637.0
2024-12-30 10:10:00,61.27,61.33,61.23,61.24,28743.0,60.6832,60.7426,60.6436,60.6535,28743.0
2024-12-30 10:15:00,61.23,61.24,61.16,61.19,23213.0,60.6436,60.6535,60.5742,60.6039,23213.0
2024-12-30 10:20:00,61.19,61.31,61.15,61.22,85701.0,60.6039,60.7228,60.5643,60.6337,85701.0
2024-12-30 10:25:00,61.22,61.29,61.21,61.27,30464.0,60.6337,60.703,60.6238,60.6832,30464.0
2024-12-30 10:30:00,61.27,61.31,61.21,61.23,35436.0,60.6832,60.7228,60.6238,60.6436,35436.0
2024-12-30 10:35:00,61.22,61.3,61.21,61.3,41636.0,60.6337,60.7129,60.6238,60.7129,41636.0
2024-12-30 10:40:00,61.29,61.43,61.29,61.38,41733.0,60.703,60.8416,60.703,60.7921,41733.0
2024-12-30 10:45:00,61.37,61.43,61.23,61.25,25725.0,60.7822,60.8416,60.6436,60.6634,25725.0
2024-12-30 10:50:00,61.28,61.35,61.28,61.32,18407.0,60.6931,60.7624,60.6931,60.7327,18407.0
2024-12-30 10:55:00,61.32,61.43,61.32,61.42,21230.0,60.7327,60.8416,60.7327,60.8317,21230.0
2024-12-30 11:00:00,61.4,61.44,61.37,61.43,18420.0,60.8119,60.8516,60.7822,60.8416,18420.0
2024-12-30 11:05:00,61.43,61.43,61.34,61.43,18188.0,60.8416,60.8416,60.7525,60.8416,18188.0
2024-12-30 11:10:00,61.43,61.43,61.34,61.34,27252.0,60.8416,60.8416,60.7525,60.7525,27252.0
2024-12-30 11:15:00,61.32,61.41,61.32,61.4,23047.0,60.7327,60.8218,60.7327,60.8119,23047.0
2024-12-30 11:20:00,61.4,61.43,61.32,61.34,22874.0,60.8119,60.8416,60.7327,60.7525,22874.0
2024-12-30 11:25:00,61.33,61.4,61.32,61.37,24866.0,60.7426,60.8119,60.7327,60.7822,24866.0
2024-12-30 11:30:00,61.37,61.44,61.36,61.43,14503.0,60.7822,60.8516,60.7723,60.8416,14503.0
2024-12-30 11:35:00,61.44,61.47,61.42,61.43,12762.0,60.8516,60.8813,60.8317,60.8416,12762.0
2024-12-30 11:40:00,61.43,61.55,61.42,61.55,44059.0,60.8416,60.9605,60.8317,60.9605,44059.0
2024-12-30 11:45:00,61.53,61.55,61.37,61.39,53182.0,60.9407,60.9605,60.7822,60.802,53182.0
2024-12-30 11:50:00,61.4,61.46,61.39,61.44,16727.0,60.8119,60.8714,60.802,60.8516,16727.0
2024-12-30 11:55:00,61.45,61.5,61.44,61.48,15859.0,60.8615,60.911,60.8516,60.8912,15859.0
2024-12-30 12:00:00,61.48,61.56,61.47,61.55,14519.0,60.8912,60.9704,60.8813,60.9605,14519.0
2024-12-30 12:05:00,61.56,61.57,61.49,61.51,15344.0,60.9704,60.9803,60.9011,60.9209,15344.0
2024-12-30 12:10:00,61.52,61.66,61.52,61.6,23583.0,60.9308,61.0694,60.9308,61.01,23583.0
2024-12-30 12:15:00,61.59,61.68,61.59,61.67,15746.0,61.0001,61.0893,61.0001,61.0793,15746.0
2024-12-30 12:20:00,61.67,61.71,61.6,61.6,36861.0,61.0793,61.119,61.01,61.01,36861.0
2024-12-30 12:25:00,61.62,61.64,61.58,61.59,15925.0,61.0298,61.0496,60.9902,61.0001,15925.0
2024-12-30 12:30:00,61.57,61.64,61.54,61.64,33470.0,60.9803,61.0496,60.9506,61.0496,33470.0
2024-12-30 12:35:00,61.65,61.66,61.58,61.59,15174.0,61.0595,61.0694,60.9902,61.0001,15174.0
2024-12-30 12:40:00,61.59,61.61,61.57,61.61,11932.0,61.0001,61.0199,60.9803,61.0199,11932.0
2024-12-30 12:45:00,61.61,61.71,61.59,61.7,22108.0,61.0199,61.119,61.0001,61.1091,22108.0
2024-12-30 12:50:00,61.7,61.73,61.64,61.64,17435.0,61.1091,61.1388,61.0496,61.0496,17435.0
2024-12-30 12:55:00,61.64,61.64,61.55,61.62,17665.0,61.0496,61.0496,60.9605,61.0298,17665.0
2024-12-30 13:00:00,61.61,61.61,61.51,61.53,18480.0,61.0199,61.0199,60.9209,60.9407,18480.0
2024-12-30 13:05:00,61.54,61.6,61.53,61.58,14683.0,60.9506,61.01,60.9407,60.9902,14683.0
2024-12-30 13:10:00,61.58,61.62,61.57,61.61,16331.0,60.9902,61.0298,60.9803,61.0199,16331.0
2024-12-30 13:15:00,61.61,61.63,61.54,61.56,17098.0,61.0199,61.0397,60.9506,60.9704,17098.0
2024-12-30 13:20:00,61.58,61.62,61.47,61.48,20943.0,60.9902,61.0298,60.8813,60.8912,20943.0
2024-12-30 13:25:00,61.49,61.51,61.46,61.49,27340.0,60.9011,60.9209,60.8714,60.9011,27340.0
2024-12-30 13:30:00,61.49,61.58,61.46,61.58,19243.0,60.9011,60.9902,60.8714,60.9902,19243.0
2024-12-30 13:35:00,61.58,61.59,61.49,61.52,30224.0,60.9902,61.0001,60.9011,60.9308,30224.0
2024-12-30 13:40:00,61.52,61.59,61.51,61.56,21213.0,60.9308,61.0001,60.9209,60.9704,21213.0
2024-12-30 13:45:00,61.56,61.62,61.55,61.58,27360.0,60.9704,61.0298,60.9605,60.9902,27360.0
2024-12-30 13:50:00,61.58,61.63,61.56,61.63,25989.0,60.9902,61.0397,60.9704,61.0397,25989.0
2024-12-30 13:55:00,61.62,61.64,61.58,61.59,22379.0,61.0298,61.0496,60.9902,61.0001,22379.0
2024-12-30 14:00:00,61.59,61.61,61.57,61.59,29469.0,61.0001,61.0199,60.9803,61.0001,29469.0
2024-12-30 14:05:00,61.59,61.61,61.49,61.53,159264.0,61.0001,61.0199,60.9011,60.9407,159264.0
2024-12-30 14:10:00,61.53,61.56,61.51,61.53,30844.0,60.9407,60.9704,60.9209,60.9407,30844.0
2024-12-30 14:15:00,61.53,61.57,61.51,61.55,25677.0,60.9407,60.9803,60.9209,60.9605,25677.0
2024-12-30 14:20:00,61.55,61.55,61.47,61.54,22095.0,60.9605,60.9605,60.8813,60.9506,22095.0
2024-12-30 14:25:00,61.54,61.64,61.54,61.62,19667.0,60.9506,61.0496,60.9506,61.0298,19667.0
2024-12-30 14:30:00,61.62,61.65,61.59,61.63,16447.0,61.0298,61.0595,61.0001,61.0397,16447.0
2024-12-30 14:35:00,61.63,61.63,61.57,61.61,23550.0,61.0397,61.0397,60.9803,61.0199,23550.0
2024-12-30 14:40:00,61.61,61.65,61.59,61.61,18637.0,61.0199,61.0595,61.0001,61.0199,18637.0
2024-12-30 14:45:00,61.6,61.63,61.57,61.62,20678.0,61.01,61.0397,60.9803,61.0298,20678.0
2024-12-30 14:50:00,61.61,61.62,61.58,61.59,14107.0,61.0199,61.0298,60.9902,61.0001,14107.0
2024-12-30 14:55:00,61.6,61.66,61.59,61.63,20544.0,61.01,61.0694,61.0001,61.0397,20544.0
2024-12-30 15:00:00,61.62,61.63,61.58,61.59,33614.0,61.0298,61.0397,60.9902,61.0001,33614.0
2024-12-30 15:05:00,61.59,61.63,61.58,61.61,23309.0,61.0001,61.0397,60.9902,61.0199,23309.0
2024-12-30 15:10:00,61.61,61.65,61.57,61.59,37019.0,61.0199,61.0595,60.9803,61.0001,37019.0
2024-12-30 15:15:00,61.58,61.66,61.58,61.64,32961.0,60.9902,61.0694,60.9902,61.0496,32961.0
2024-12-30 15:20:00,61.63,61.65,61.6,61.65,34050.0,61.0397,61.0595,61.01,61.0595,34050.0
2024-12-30 15:25:00,61.64,61.65,61.59,61.6,42785.0,61.0496,61.0595,61.0001,61.01,42785.0
2024-12-30 15:30:00,61.6,61.62,61.53,61.54,55152.0,61.01,61.0298,60.9407,60.9506,55152.0
2024-12-30 15:35:00,61.54,61.56,61.48,61.54,48140.0,60.9506,60.9704,60.8912,60.9506,48140.0
2024-12-30 15:40:00,61.53,61.57,61.5,61.53,47660.0,60.9407,60.9803,60.911,60.9407,47660.0
2024-12-30 15:45:00,61.53,61.64,61.5,61.6,62417.0,60.9407,61.0496,60.911,61.01,62417.0
2024-12-30 15:50:00,61.6,61.61,61.4,61.4,70384.0,61.01,61.0199,60.8119,60.8119,70384.0
2024-12-30 15:55:00,61.41,61.43,61.2,61.24,301314.0,60.8218,60.8416,60.6138,60.6535,301314.0
2024-12-31 09:30:00,61.53,61.82,61.17,61.69,66203.0,60.9407,61.2279,60.5841,61.0992,66203.0
2024-12-31 09:35:00,61.68,61.79,61.66,61.67,22512.0,61.0893,61.1982,61.0694,61.0793,22512.0
2024-12-31 09:40:00,61.69,61.69,61.52,61.58,23781.0,61.0992,61.0992,60.9308,60.9902,23781.0
2024-12-31 09:45:00,61.58,61.62,61.51,61.52,27292.0,60.9902,61.0298,60.9209,60.9308,27292.0
2024-12-31 09:50:00,61.53,61.65,61.48,61.64,74294.0,60.9407,61.0595,60.8912,61.0496,74294.0
2024-12-31 09:55:00,61.64,61.68,61.57,61.66,20224.0,61.0496,61.0893,60.9803,61.0694,20224.0
2024-12-31 10:00:00,61.68,61.85,61.66,61.78,36143.0,61.0893,61.2576,61.0694,61.1883,36143.0
2024-12-31 10:05:00,61.78,61.8,61.62,61.64,18727.0,61.1883,61.2081,61.0298,61.0496,18727.0
2024-12-31 10:10:00,61.62,61.7,61.61,61.65,17112.0,61.0298,61.1091,61.0199,61.0595,17112.0
2024-12-31 10:15:00,61.67,61.77,61.62,61.71,17642.0,61.0793,61.1784,61.0298,61.119,17642.0
2024-12-31 10:20:00,61.73,61.79,61.71,61.71,12950.0,61.1388,61.1982,61.119,61.119,12950.0
2024-12-31 10:25:00,61.72,61.72,61.6,61.64,24752.0,61.1289,61.1289,61.01,61.0496,24752.0
2024-12-31 10:30:00,61.65,61.68,61.54,61.54,20109.0,61.0595,61.0893,60.9506,60.9506,20109.0
2024-12-31 10:35:00,61.56,61.65,61.55,61.64,17823.0,60.9704,61.0595,60.9605,61.0496,17823.0
2024-12-31 10:40:00,61.65,61.67,61.58,61.58,20873.0,61.0595,61.0793,60.9902,60.9902,20873.0
2024-12-31 10:45:00,61.58,61.6,61.53,61.58,19386.0,60.9902,61.01,60.9407,60.9902,19386.0
2024-12-31 10:50:00,61.59,61.64,61.57,61.61,19198.0,61.0001,61.0496,60.9803,61.0199,19198.0
2024-12-31 10:55:00,61.62,61.67,61.58,61.62,29555.0,61.0298,61.0793,60.9902,61.0298,29555.0
2024-12-31 11:00:00,61.63,61.66,61.57,61.57,18157.0,61.0397,61.0694,60.9803,60.9803,18157.0
2024-12-31 11:05:00,61.57,61.6,61.5,61.56,21033.0,60.9803,61.01,60.911,60.9704,21033.0
2024-12-31 11:10:00,61.57,61.57,61.49,61.52,31559.0,60.9803,60.9803,60.9011,60.9308,31559.0
2024-12-31 11:15:00,61.53,61.53,61.38,61.38,16699.0,60.9407,60.9407,60.7921,60.7921,16699.0
2024-12-31 11:20:00,61.39,61.44,61.37,61.39,16956.0,60.802,60.8516,60.7822,60.802,16956.0
2024-12-31 11:25:00,61.39,61.43,61.37,61.39,16704.0,60.802,60.8416,60.7822,60.802,16704.0
2024-12-31 11:30:00,61.39,61.4,61.3,61.38,13090.0,60.802,60.8119,60.7129,60.7921,13090.0
2024-12-31 11:35:00,61.38,61.38,61.3,61.32,7474.0,60.7921,60.7921,60.7129,60.7327,7474.0
2024-12-31 11:40:00,61.32,61.33,61.28,61.32,12960.0,60.7327,60.7426,60.6931,60.7327,12960.0
2024-12-31 11:45:00,61.31,61.31,61.22,61.25,13008.0,60.7228,60.7228,60.6337,60.6634,13008.0
2024-12-31 11:50:00,61.25,61.29,61.17,61.17,10070.0,60.6634,60.703,60.5841,60.5841,10070.0
2024-12-31 11:55:00,61.17,61.18,61.15,61.16,11496.0,60.5841,60.594,60.5643,60.5742,11496.0
2024-12-31 12:00:00,61.17,61.19,61.1,61.17,12539.0,60.5841,60.6039,60.5148,60.5841,12539.0
2024-12-31 12:05:00,61.17,61.2,61.17,61.2,8575.0,60.5841,60.6138,60.5841,60.6138,8575.0
2024-12-31 12:10:00,61.2,61.21,61.17,61.2,19173.0,60.6138,60.6238,60.5841,60.6138,19173.0
2024-12-31 12:15:00,61.21,61.21,61.15,61.17,8058.0,60.6238,60.6238,60.5643,60.5841,8058.0
2024-12-31 12:20:00,61.18,61.18,61.08,61.12,13474.0,60.594,60.594,60.495,60.5346,13474.0
2024-12-31 12:25:00,61.13,61.15,61.06,61.08,12391.0,60.5445,60.5643,60.4752,60.495,12391.0
2024-12-31 12:30:00,61.08,61.09,60.97,60.98,13180.0,60.495,60.5049,60.3861,60.396,13180.0
2024-12-31 12:35:00,60.98,61.03,60.97,61.03,8768.0,60.396,60.4455,60.3861,60.4455,8768.0
2024-12-31 12:40:00,61.03,61.11,61.0,61.1,11510.0,60.4455,60.5247,60.4158,60.5148,11510.0
2024-12-31 12:45:00,61.1,61.13,61.08,61.08,11837.0,60.5148,60.5445,60.495,60.495,11837.0
2024-12-31 12:50:00,61.09,61.19,61.08,61.19,11382.0,60.5049,60.6039,60.495,60.6039,11382.0
2024-12-31 12:55:00,61.19,61.25,61.17,61.25,10658.0,60.6039,60.6634,60.5841,60.6634,10658.0
2024-12-31 13:00:00,61.26,61.28,61.2,61.22,13974.0,60.6733,60.6931,60.6138,60.6337,13974.0
2024-12-31 13:05:00,61.22,61.25,61.17,61.19,10807.0,60.6337,60.6634,60.5841,60.6039,10807.0
2024-12-31 13:10:00,61.19,61.2,61.16,61.16,11384.0,60.6039,60.6138,60.5742,60.5742,11384.0
2024-12-31 13:15:00,61.17,61.2,61.07,61.07,13901.0,60.5841,60.6138,60.4851,60.4851,13901.0
2024-12-31 13:20:00,61.08,61.08,60.97,61.0,6826.0,60.495,60.495,60.3861,60.4158,6826.0
2024-12-31 13:25:00,61.01,61.03,60.97,61.01,15892.0,60.4257,60.4455,60.3861,60.4257,15892.0
2024-12-31 13:30:00,61.01,61.12,60.99,61.12,7844.0,60.4257,60.5346,60.4059,60.5346,7844.0
2024-12-31 13:35:00,61.11,61.13,61.06,61.09,11156.0,60.5247,60.5445,60.4752,60.5049,11156.0
2024-12-31 13:40:00,61.12,61.22,61.12,61.19,8919.0,60.5346,60.6337,60.5346,60.6039,8919.0
2024-12-31 13:45:00,61.19,61.24,61.15,61.24,10251.0,60.6039,60.6535,60.5643,60.6535,10251.0
2024-12-31 13:50:00,61.24,61.27,61.2,61.22,8378.0,60.6535,60.6832,60.6138,60.6337,8378.0
2024-12-31 13:55:00,61.22,61.23,61.16,61.18,10874.0,60.6337,60.6436,60.5742,60.594,10874.0
2024-12-31 14:00:00,61.18,61.18,61.1,61.12,11589.0,60.594,60.594,60.5148,60.5346,11589.0
2024-12-31 14:05:00,61.12,61.2,61.11,61.17,13430.0,60.5346,60.6138,60.5247,60.5841,13430.0
2024-12-31 14:10:00,61.19,61.27,61.18,61.26,9696.0,60.6039,60.6832,60.594,60.6733,9696.0
2024-12-31 14:15:00,61.26,61.29,61.14,61.14,10718.0,60.6733,60.703,60.5544,60.5544,10718.0
2024-12-31 14:20:00,61.14,61.15,61.08,61.12,17249.0,60.5544,60.5643,60.495,60.5346,17249.0
2024-12-31 14:25:00,61.13,61.19,61.12,61.13,12268.0,60.5445,60.6039,60.5346,60.5445,12268.0
2024-12-31 14:30:00,61.13,61.13,61.1,61.1,9765.0,60.5445,60.5445,60.5148,60.5148,9765.0
2024-12-31 14:35:00,61.11,61.18,61.1,61.15,12158.0,60.5247,60.594,60.5148,60.5643,12158.0
2024-12-31 14:40:00,61.15,61.15,61.08,61.12,13817.0,60.5643,60.5643,60.495,60.5346,13817.0
2024-12-31 14:45:00,61.12,61.15,61.07,61.08,8321.0,60.5346,60.5643,60.4851,60.495,8321.0
2024-12-31 14:50:00,61.08,61.14,61.07,61.1,11612.0,60.495,60.5544,60.4851,60.5148,11612.0
2024-12-31 14:55:00,61.11,61.19,61.1,61.18,15825.0,60.5247,60.6039,60.5148,60.594,15825.0
2024-12-31 15:00:00,61.18,61.19,61.15,61.15,11481.0,60.594,60.6039,60.5643,60.5643,11481.0
2024-12-31 15:05:00,61.16,61.2,61.14,61.17,15978.0,60.5742,60.6138,60.5544,60.5841,15978.0
2024-12-31 15:10:00,61.16,61.17,61.02,61.04,19221.0,60.5742,60.5841,60.4356,60.4554,19221.0
2024-12-31 15:15:00,61.04,61.08,60.99,61.06,22314.0,60.4554,60.495,60.4059,60.4752,22314.0
2024-12-31 15:20:00,61.07,61.08,61.01,61.02,21724.0,60.4851,60.495,60.4257,60.4356,21724.0
2024-12-31 15:25:00,61.02,61.1,60.99,61.07,24757.0,60.4356,60.5148,60.4059,60.4851,24757.0
2024-12-31 15:30:00,61.07,61.09,61.01,61.02,25412.0,60.4851,60.5049,60.4257,60.4356,25412.0
2024-12-31 15:35:00,61.03,61.15,61.03,61.06,34514.0,60.4455,60.5643,60.4455,60.4752,34514.0
2024-12-31 15:40:00,61.07,61.14,61.03,61.05,43261.0,60.4851,60.5544,60.4455,60.4653,43261.0
2024-12-31 15:45:00,61.05,61.22,61.02,61.21,76547.0,60.4653,60.6337,60.4356,60.6238,76547.0
2024-12-31 15:50:00,61.21,61.29,61.15,61.23,56638.0,60.6238,60.703,60.5643,60.6436,56638.0
2024-12-31 15:55:00,61.24,61.25,61.08,61.17,220582.0,60.6535,60.6634,60.495,60.5841,220582.0
2025-01-02 09:30:00,61.6,61.92,61.4,61.89,71324.0,61.01,61.327,60.8119,61.2972,71324.0
2025-01-02 09:35:00,61.89,62.07,61.78,62.07,46344.0,61.2972,61.4755,61.1883,61.4755,46344.0
2025-01-02 09:40:00,62.04,62.13,61.93,62.13,24067.0,61.4458,61.5349,61.3369,61.5349,24067.0
2025-01-02 09:45:00,62.15,62.15,61.96,62.02,40763.0,61.5548,61.5548,61.3666,61.426,40763.0
2025-01-02 09:50:00,62.02,62.23,62.02,62.23,33727.0,61.426,61.634,61.426,61.634,33727.0
2025-01-02 09:55:00,62.24,62.25,62.11,62.15,24753.0,61.6439,61.6538,61.5151,61.5548,24753.0
2025-01-02 10:00:00,62.19,62.21,62.09,62.13,34137.0,61.5944,61.6142,61.4953,61.5349,34137.0
2025-01-02 10:05:00,62.14,62.25,62.13,62.16,23658.0,61.5448,61.6538,61.5349,61.5647,23658.0
2025-01-02 10:10:00,62.13,62.17,62.01,62.07,15596.0,61.5349,61.5746,61.4161,61.4755,15596.0
2025-01-02 10:15:00,62.11,62.18,61.98,61.98,68604.0,61.5151,61.5845,61.3864,61.3864,68604.0
2025-01-02 10:20:00,61.97,61.97,61.77,61.82,21816.0,61.3765,61.3765,61.1784,61.2279,21816.0
2025-01-02 10:25:00,61.84,61.92,61.83,61.88,22781.0,61.2477,61.327,61.2378,61.2873,22781.0
2025-01-02 10:30:00,61.89,61.93,61.77,61.84,17335.0,61.2972,61.3369,61.1784,61.2477,17335.0
2025-01-02 10:35:00,61.83,61.85,61.73,61.77,20794.0,61.2378,61.2576,61.1388,61.1784,20794.0
2025-01-02 10:40:00,61.75,61.83,61.72,61.83,11043.0,61.1586,61.2378,61.1289,61.2378,11043.0
2025-01-02 10:45:00,61.85,61.96,61.82,61.94,21015.0,61.2576,61.3666,61.2279,61.3468,21015.0
2025-01-02 10:50:00,61.94,61.98,61.84,61.92,13457.0,61.3468,61.3864,61.2477,61.327,13457.0
2025-01-02 10:55:00,61.92,61.94,61.87,61.94,15217.0,61.327,61.3468,61.2774,61.3468,15217.0
2025-01-02 11:00:00,61.94,61.95,61.77,61.8,28589.0,61.3468,61.3567,61.1784,61.2081,28589.0
2025-01-02 11:05:00,61.82,61.83,61.71,61.76,15382.0,61.2279,61.2378,61.119,61.1685,15382.0
2025-01-02 11:10:00,61.76,61.82,61.73,61.8,26925.0,61.1685,61.2279,61.1388,61.2081,26925.0
2025-01-02 11:15:00,61.8,61.91,61.8,61.91,24955.0,61.2081,61.317,61.2081,61.317,24955.0
2025-01-02 11:20:00,61.9,62.01,61.81,61.99,22878.0,61.3071,61.4161,61.218,61.3963,22878.0
2025-01-02 11:25:00,61.98,62.06,61.96,62.04,12735.0,61.3864,61.4656,61.3666,61.4458,12735.0
2025-01-02 11:30:00,62.04,62.13,62.02,62.12,17805.0,61.4458,61.5349,61.426,61.525,17805.0
2025-01-02 11:35:00,62.13,62.21,62.12,62.17,29658.0,61.5349,61.6142,61.525,61.5746,29658.0
2025-01-02 11:40:00,62.21,62.26,62.18,62.19,12408.0,61.6142,61.6637,61.5845,61.5944,12408.0
2025-01-02 11:45:00,62.19,62.2,62.15,62.16,19498.0,61.5944,61.6043,61.5548,61.5647,19498.0
2025-01-02 11:50:00,62.15,62.19,62.03,62.03,18271.0,61.5548,61.5944,61.4359,61.4359,18271.0
2025-01-02 11:55:00,62.04,62.06,61.92,61.95,26962.0,61.4458,61.4656,61.327,61.3567,26962.0
2025-01-02 12:00:00,61.95,62.02,61.95,61.99,13764.0,61.3567,61.426,61.3567,61.3963,13764.0
2025-01-02 12:05:00,62.01,62.04,61.98,62.01,9073.0,61.4161,61.4458,61.3864,61.4161,9073.0
2025-01-02 12:10:00,62.02,62.19,62.02,62.13,13708.0,61.426,61.5944,61.426,61.5349,13708.0
2025-01-02 12:15:00,62.12,62.12,62.05,62.07,10110.0,61.525,61.525,61.4557,61.4755,10110.0
2025-01-02 12:20:00,62.06,62.07,62.0,62.02,18695.0,61.4656,61.4755,61.4062,61.426,18695.0
2025-01-02 12:25:00,62.04,62.05,61.84,61.85,31978.0,61.4458,61.4557,61.2477,61.2576,31978.0
2025-01-02 12:30:00,61.85,61.92,61.83,61.91,17390.0,61.2576,61.327,61.2378,61.317,17390.0
2025-01-02 12:35:00,61.91,61.92,61.77,61.78,15028.0,61.317,61.327,61.1784,61.1883,15028.0
2025-01-02 12:40:00,61.78,61.83,61.71,61.82,15301.0,61.1883,61.2378,61.119,61.2279,15301.0
2025-01-02 12:45:00,61.81,61.83,61.78,61.79,10698.0,61.218,61.2378,61.1883,61.1982,10698.0
2025-01-02 12:50:00,61.78,61.87,61.76,61.8,22699.0,61.1883,61.2774,61.1685,61.2081,22699.0
2025-01-02 12:55:00,61.8,61.91,61.8,61.89,33412.0,61.2081,61.317,61.2081,61.2972,33412.0
2025-01-02 13:00:00,61.9,61.9,61.82,61.85,14503.0,61.3071,61.3071,61.2279,61.2576,14503.0
2025-01-02 13:05:00,61.84,61.9,61.84,61.86,10297.0,61.2477,61.3071,61.2477,61.2675,10297.0
2025-01-02 13:10:00,61.85,61.85,61.75,61.77,22451.0,61.2576,61.2576,61.1586,61.1784,22451.0
2025-01-02 13:15:00,61.79,61.83,61.76,61.83,10167.0,61.1982,61.2378,61.1685,61.2378,10167.0
2025-01-02 13:20:00,61.83,61.86,61.79,61.85,12003.0,61.2378,61.2675,61.1982,61.2576,12003.0
2025-01-02 13:25:00,61.83,61.86,61.78,61.85,33292.0,61.2378,61.2675,61.1883,61.2576,33292.0
2025-01-02 13:30:00,61.84,61.84,61.7,61.79,19349.0,61.2477,61.2477,61.1091,61.1982,19349.0
2025-01-02 13:35:00,61.79,61.86,61.77,61.77,13971.0,61.1982,61.2675,61.1784,61.1784,13971.0
2025-01-02 13:40:00,61.78,61.86,61.74,61.86,13674.0,61.1883,61.2675,61.1487,61.2675,13674.0
2025-01-02 13:45:00,61.86,61.87,61.77,61.79,22264.0,61.2675,61.2774,61.1784,61.1982,22264.0
2025-01-02 13:50:00,61.8,61.85,61.76,61.77,12302.0,61.2081,61.2576,61.1685,61.1784,12302.0
2025-01-02 13:55:00,61.78,61.9,61.78,61.9,21077.0,61.1883,61.3071,61.1883,61.3071,21077.0
2025-01-02 14:00:00,61.91,61.98,61.87,61.98,21154.0,61.317,61.3864,61.2774,61.3864,21154.0
2025-01-02 14:05:00,61.98,62.0,61.89,61.92,23281.0,61.3864,61.4062,61.2972,61.327,23281.0
2025-01-02 14:10:00,61.92,61.92,61.85,61.88,16452.0,61.327,61.327,61.2576,61.2873,16452.0
2025-01-02 14:15:00,61.87,61.93,61.87,61.9,13853.0,61.2774,61.3369,61.2774,61.3071,13853.0
2025-01-02 14:20:00,61.89,61.95,61.89,61.94,14727.0,61.2972,61.3567,61.2972,61.3468,14727.0
2025-01-02 14:25:00,61.95,62.0,61.95,61.98,20356.0,61.3567,61.4062,61.3567,61.3864,20356.0
2025-01-02 14:30:00,61.98,61.98,61.92,61.92,17105.0,61.3864,61.3864,61.327,61.327,17105.0
2025-01-02 14:35:00,61.93,61.97,61.87,61.95,12396.0,61.3369,61.3765,61.2774,61.3567,12396.0
2025-01-02 14:40:00,61.95,61.96,61.91,61.92,18702.0,61.3567,61.3666,61.317,61.327,18702.0
2025-01-02 14:45:00,61.92,61.97,61.87,61.9,17990.0,61.327,61.3765,61.2774,61.3071,17990.0
2025-01-02 14:50:00,61.89,61.95,61.88,61.92,12338.0,61.2972,61.3567,61.2873,61.327,12338.0
2025-01-02 14:55:00,61.9,61.91,61.84,61.84,14788.0,61.3071,61.317,61.2477,61.2477,14788.0
2025-01-02 15:00:00,61.86,62.0,61.85,62.0,25148.0,61.2675,61.4062,61.2576,61.4062,25148.0
2025-01-02 15:05:00,61.99,62.0,61.93,61.97,18589.0,61.3963,61.4062,61.3369,61.3765,18589.0
2025-01-02 15:10:00,61.98,62.0,61.95,61.97,33038.0,61.3864,61.4062,61.3567,61.3765,33038.0
2025-01-02 15:15:00,61.97,62.0,61.96,61.98,26209.0,61.3765,61.4062,61.3666,61.3864,26209.0
2025-01-02 15:20:00,61.98,61.99,61.95,61.96,27894.0,61.3864,61.3963,61.3567,61.3666,27894.0
2025-01-02 15:25:00,61.95,61.97,61.9,61.9,34349.0,61.3567,61.3765,61.3071,61.3071,34349.0
2025-01-02 15:30:00,61.91,62.0,61.88,61.92,54577.0,61.317,61.4062,61.2873,61.327,54577.0
2025-01-02 15:35:00,61.92,61.96,61.88,61.95,33266.0,61.327,61.3666,61.2873,61.3567,33266.0
2025-01-02 15:40:00,61.95,62.0,61.94,62.0,51726.0,61.3567,61.4062,61.3468,61.4062,51726.0
2025-01-02 15:45:00,62.0,62.0,61.92,61.92,83506.0,61.4062,61.4062,61.327,61.327,83506.0
2025-01-02 15:50:00,61.93,61.96,61.82,61.84,91455.0,61.3369,61.3666,61.2279,61.2477,91455.0
2025-01-02 15:55:00,61.82,61.98,61.79,61.96,301363.0,61.2279,61.3864,61.1982,61.3666,301363.0
2025-01-03 09:30:00,61.94,62.24,61.83,61.9,68756.0,61.3468,61.6439,61.2378,61.3071,68756.0
2025-01-03 09:35:00,61.92,62.02,61.84,61.87,21796.0,61.327,61.426,61.2477,61.2774,21796.0
2025-01-03 09:40:00,61.87,61.94,61.71,61.87,18311.0,61.2774,61.3468,61.119,61.2774,18311.0
2025-01-03 09:45:00,61.88,61.88,61.7,61.77,28000.0,61.2873,61.2873,61.1091,61.1784,28000.0
2025-01-03 09:50:00,61.75,61.87,61.72,61.83,35624.0,61.1586,61.2774,61.1289,61.2378,35624.0
2025-01-03 09:55:00,61.83,61.83,61.66,61.72,13686.0,61.2378,61.2378,61.0694,61.1289,13686.0
2025-01-03 10:00:00,61.73,61.99,61.71,61.97,28084.0,61.1388,61.3963,61.119,61.3765,28084.0
2025-01-03 10:05:00,61.99,62.07,61.94,61.97,35055.0,61.3963,61.4755,61.3468,61.3765,35055.0
2025-01-03 10:10:00,61.99,62.08,61.96,62.03,52105.0,61.3963,61.4854,61.3666,61.4359,52105.0
2025-01-03 10:15:00,62.06,62.06,61.97,62.03,48101.0,61.4656,61.4656,61.3765,61.4359,48101.0
2025-01-03 10:20:00,62.03,62.11,61.96,62.1,20004.0,61.4359,61.5151,61.3666,61.5052,20004.0
2025-01-03 10:25:00,62.09,62.11,62.04,62.09,18910.0,61.4953,61.5151,61.4458,61.4953,18910.0
2025-01-03 10:30:00,62.08,62.15,62.06,62.12,20465.0,61.4854,61.5548,61.4656,61.525,20465.0
2025-01-03 10:35:00,62.12,62.23,62.11,62.17,28565.0,61.525,61.634,61.5151,61.5746,28565.0
2025-01-03 10:40:00,62.16,62.2,62.1,62.12,22923.0,61.5647,61.6043,61.5052,61.525,22923.0
2025-01-03 10:45:00,62.12,62.19,62.12,62.18,16483.0,61.525,61.5944,61.525,61.5845,16483.0
2025-01-03 10:50:00,62.18,62.2,62.16,62.16,12187.0,61.5845,61.6043,61.5647,61.5647,12187.0
2025-01-03 10:55:00,62.17,62.23,62.15,62.22,19240.0,61.5746,61.634,61.5548,61.6241,19240.0
2025-01-03 11:00:00,62.23,62.28,62.18,62.24,21873.0,61.634,61.6835,61.5845,61.6439,21873.0
2025-01-03 11:05:00,62.23,62.24,62.13,62.18,20565.0,61.634,61.6439,61.5349,61.5845,20565.0
2025-01-03 11:10:00,62.19,62.2,62.11,62.13,15919.0,61.5944,61.6043,61.5151,61.5349,15919.0
2025-01-03 11:15:00,62.14,62.14,62.07,62.1,11165.0,61.5448,61.5448,61.4755,61.5052,11165.0
2025-01-03 11:20:00,62.1,62.12,62.03,62.04,18554.0,61.5052,61.525,61.4359,61.4458,18554.0
2025-01-03 11:25:00,62.04,62.14,62.02,62.14,17535.0,61.4458,61.5448,61.426,61.5448,17535.0
2025-01-03 11:30:00,62.14,62.16,62.08,62.13,9555.0,61.5448,61.5647,61.4854,61.5349,9555.0
2025-01-03 11:35:00,62.13,62.14,62.09,62.11,17838.0,61.5349,61.5448,61.4953,61.5151,17838.0
2025-01-03 11:40:00,62.12,62.17,62.09,62.15,24427.0,61.525,61.5746,61.4953,61.5548,24427.0
2025-01-03 11:45:00,62.15,62.2,62.15,62.15,16301.0,61.5548,61.6043,61.5548,61.5548,16301.0
2025-01-03 11:50:00,62.16,62.2,62.09,62.12,11451.0,61.5647,61.6043,61.4953,61.525,11451.0
2025-01-03 11:55:00,62.13,62.17,62.11,62.17,11627.0,61.5349,61.5746,61.5151,61.5746,11627.0
2025-01-03 12:00:00,62.17,62.17,62.14,62.17,9671.0,61.5746,61.5746,61.5448,61.5746,9671.0
2025-01-03 12:05:00,62.17,62.2,62.17,62.19,7112.0,61.5746,61.6043,61.5746,61.5944,7112.0
2025-01-03 12:10:00,62.19,62.19,62.13,62.14,10835.0,61.5944,61.5944,61.5349,61.5448,10835.0
2025-01-03 12:15:00,62.14,62.16,62.11,62.11,13888.0,61.5448,61.5647,61.5151,61.5151,13888.0
2025-01-03 12:20:00,62.11,62.14,62.11,62.14,9328.0,61.5151,61.5448,61.5151,61.5448,9328.0
2025-01-03 12:25:00,62.15,62.16,62.07,62.07,11203.0,61.5548,61.5647,61.4755,61.4755,11203.0
2025-01-03 12:30:00,62.08,62.1,62.05,62.08,14874.0,61.4854,61.5052,61.4557,61.4854,14874.0
2025-01-03 12:35:00,62.1,62.12,62.09,62.12,7885.0,61.5052,61.525,61.4953,61.525,7885.0
2025-01-03 12:40:00,62.13,62.14,62.11,62.12,13691.0,61.5349,61.5448,61.5151,61.525,13691.0
2025-01-03 12:45:00,62.11,62.11,62.06,62.1,10327.0,61.5151,61.5151,61.4656,61.5052,10327.0
2025-01-03 12:50:00,62.1,62.1,62.03,62.05,11481.0,61.5052,61.5052,61.4359,61.4557,11481.0
2025-01-03 12:55:00,62.05,62.08,62.04,62.05,10158.0,61.4557,61.4854,61.4458,61.4557,10158.0
2025-01-03 13:00:00,62.05,62.06,62.01,62.05,12393.0,61.4557,61.4656,61.4161,61.4557,12393.0
2025-01-03 13:05:00,62.06,62.06,62.01,62.01,12365.0,61.4656,61.4656,61.4161,61.4161,12365.0
2025-01-03 13:10:00,62.02,62.03,61.99,62.02,13684.0,61.426,61.4359,61.3963,61.426,13684.0
2025-01-03 13:15:00,62.01,62.04,62.0,62.03,11091.0,61.4161,61.4458,61.4062,61.4359,11091.0
2025-01-03 13:20:00,62.04,62.04,61.91,61.92,26501.0,61.4458,61.4458,61.317,61.327,26501.0
2025-01-03 13:25:00,61.92,61.96,61.91,61.93,24853.0,61.327,61.3666,61.317,61.3369,24853.0
2025-01-03 13:30:00,61.92,61.95,61.88,61.88,14659.0,61.327,61.3567,61.2873,61.2873,14659.0
2025-01-03 13:35:00,61.89,61.92,61.86,61.9,26631.0,61.2972,61.327,61.2675,61.3071,26631.0
2025-01-03 13:40:00,61.9,61.91,61.83,61.85,13440.0,61.3071,61.317,61.2378,61.2576,13440.0
2025-01-03 13:45:00,61.85,61.91,61.84,61.91,8924.0,61.2576,61.317,61.2477,61.317,8924.0
2025-01-03 13:50:00,61.91,61.92,61.82,61.82,18078.0,61.317,61.327,61.2279,61.2279,18078.0
2025-01-03 13:55:00,61.84,61.86,61.82,61.86,9892.0,61.2477,61.2675,61.2279,61.2675,9892.0
2025-01-03 14:00:00,61.86,61.86,61.78,61.79,20348.0,61.2675,61.2675,61.1883,61.1982,20348.0
2025-01-03 14:05:00,61.79,61.79,61.75,61.77,12679.0,61.1982,61.1982,61.1586,61.1784,12679.0
2025-01-03 14:10:00,61.77,61.78,61.71,61.75,40754.0,61.1784,61.1883,61.119,61.1586,40754.0
2025-01-03 14:15:00,61.74,61.82,61.7,61.77,24505.0,61.1487,61.2279,61.1091,61.1784,24505.0
2025-01-03 14:20:00,61.79,61.79,61.76,61.77,11945.0,61.1982,61.1982,61.1685,61.1784,11945.0
2025-01-03 14:25:00,61.79,61.84,61.76,61.83,29055.0,61.1982,61.2477,61.1685,61.2378,29055.0
2025-01-03 14:30:00,61.82,61.86,61.81,61.85,14931.0,61.2279,61.2675,61.218,61.2576,14931.0
2025-01-03 14:35:00,61.85,61.88,61.82,61.85,30018.0,61.2576,61.2873,61.2279,61.2576,30018.0
2025-01-03 14:40:00,61.85,61.87,61.81,61.82,23834.0,61.2576,61.2774,61.218,61.2279,23834.0
2025-01-03 14:45:00,61.81,61.82,61.66,61.7,50547.0,61.218,61.2279,61.0694,61.1091,50547.0
2025-01-03 14:50:00,61.7,61.7,61.65,61.68,20776.0,61.1091,61.1091,61.0595,61.0893,20776.0
2025-01-03 14:55:00,61.68,61.7,61.65,61.7,20798.0,61.0893,61.1091,61.0595,61.1091,20798.0
2025-01-03 15:00:00,61.69,61.7,61.63,61.7,27183.0,61.0992,61.1091,61.0397,61.1091,27183.0
2025-01-03 15:05:00,61.7,61.7,61.65,61.68,23490.0,61.1091,61.1091,61.0595,61.0893,23490.0
2025-01-03 15:10:00,61.68,61.7,61.65,61.66,24067.0,61.0893,61.1091,61.0595,61.0694,24067.0
2025-01-03 15:15:00,61.65,61.71,61.63,61.7,36921.0,61.0595,61.119,61.0397,61.1091,36921.0
2025-01-03 15:20:00,61.7,61.71,61.66,61.67,21956.0,61.1091,61.119,61.0694,61.0793,21956.0
2025-01-03 15:25:00,61.67,61.7,61.64,61.7,28118.0,61.0793,61.1091,61.0496,61.1091,28118.0
2025-01-03 15:30:00,61.68,61.7,61.67,61.7,26623.0,61.0893,61.1091,61.0793,61.1091,26623.0
2025-01-03 15:35:00,61.69,61.69,61.64,61.66,40511.0,61.0992,61.0992,61.0496,61.0694,40511.0
2025-01-03 15:40:00,61.66,61.68,61.62,61.63,60466.0,61.0694,61.0893,61.0298,61.0397,60466.0
2025-01-03 15:45:00,61.63,61.65,61.56,61.6,61535.0,61.0397,61.0595,60.9704,61.01,61535.0
2025-01-03 15:50:00,61.58,61.6,61.45,61.46,105515.0,60.9902,61.01,60.8615,60.8714,105515.0
2025-01-03 15:55:00,61.46,61.53,61.43,61.46,368330.0,60.8714,60.9407,60.8416,60.8714,368330.0
2025-01-06 09:30:00,62.02,62.06,61.64,61.9,99791.0,61.426,61.4656,61.0496,61.3071,99791.0
2025-01-06 09:35:00,61.92,61.92,61.5,61.58,41381.0,61.327,61.327,60.911,60.9902,41381.0
2025-01-06 09:40:00,61.6,61.67,61.37,61.42,42932.0,61.01,61.0793,60.7822,60.8317,42932.0
2025-01-06 09:45:00,61.42,61.5,61.26,61.27,38546.0,60.8317,60.911,60.6733,60.6832,38546.0
2025-01-06 09:50:00,61.24,61.29,61.1,61.12,34242.0,60.6535,60.703,60.5148,60.5346,34242.0
2025-01-06 09:55:00,61.11,61.11,60.27,60.41,208940.0,60.5247,60.5247,59.6928,59.8314,208940.0
2025-01-06 10:00:00,60.37,60.86,60.36,60.84,167217.0,59.7918,60.2771,59.7819,60.2573,167217.0
2025-01-06 10:05:00,60.84,60.91,60.72,60.75,77983.0,60.2573,60.3266,60.1384,60.1682,77983.0
2025-01-06 10:10:00,60.77,60.87,60.57,60.87,82607.0,60.188,60.287,59.9899,60.287,82607.0
2025-01-06 10:15:00,60.85,60.95,60.76,60.95,40088.0,60.2672,60.3662,60.1781,60.3662,40088.0
2025-01-06 10:20:00,60.95,61.11,60.88,61.09,55192.0,60.3662,60.5247,60.2969,60.5049,55192.0
2025-01-06 10:25:00,61.09,61.09,60.9,60.96,59842.0,60.5049,60.5049,60.3167,60.3761,59842.0
2025-01-06 10:30:00,60.99,61.05,60.86,60.95,53693.0,60.4059,60.4653,60.2771,60.3662,53693.0
2025-01-06 10:35:00,60.93,60.95,60.67,60.67,82992.0,60.3464,60.3662,60.0889,60.0889,82992.0
2025-01-06 10:40:00,60.69,60.78,60.66,60.68,35472.0,60.1087,60.1979,60.079,60.0988,35472.0
2025-01-06 10:45:00,60.68,60.84,60.66,60.77,21549.0,60.0988,60.2573,60.079,60.188,21549.0
2025-01-06 10:50:00,60.76,60.91,60.76,60.9,34633.0,60.1781,60.3266,60.1781,60.3167,34633.0
2025-01-06 10:55:00,60.95,60.98,60.9,60.9,14855.0,60.3662,60.396,60.3167,60.3167,14855.0
2025-01-06 11:00:00,60.9,60.9,60.73,60.74,20878.0,60.3167,60.3167,60.1484,60.1583,20878.0
2025-01-06 11:05:00,60.73,60.77,60.69,60.76,20594.0,60.1484,60.188,60.1087,60.1781,20594.0
2025-01-06 11:10:00,60.76,60.9,60.69,60.88,20836.0,60.1781,60.3167,60.1087,60.2969,20836.0
2025-01-06 11:15:00,60.88,60.93,60.8,60.81,27257.0,60.2969,60.3464,60.2177,60.2276,27257.0
2025-01-06 11:20:00,60.81,60.83,60.76,60.79,40101.0,60.2276,60.2474,60.1781,60.2078,40101.0
2025-01-06 11:25:00,60.79,60.83,60.73,60.73,26935.0,60.2078,60.2474,60.1484,60.1484,26935.0
2025-01-06 11:30:00,60.75,60.84,60.75,60.76,21994.0,60.1682,60.2573,60.1682,60.1781,21994.0
2025-01-06 11:35:00,60.76,60.8,60.73,60.73,19478.0,60.1781,60.2177,60.1484,60.1484,19478.0
2025-01-06 11:40:00,60.73,60.76,60.71,60.72,24877.0,60.1484,60.1781,60.1285,60.1384,24877.0
2025-01-06 11:45:00,60.72,60.86,60.68,60.85,23586.0,60.1384,60.2771,60.0988,60.2672,23586.0
2025-01-06 11:50:00,60.84,60.84,60.78,60.81,19148.0,60.2573,60.2573,60.1979,60.2276,19148.0
2025-01-06 11:55:00,60.82,60.91,60.82,60.9,24242.0,60.2375,60.3266,60.2375,60.3167,24242.0
2025-01-06 12:00:00,60.9,60.95,60.87,60.89,22696.0,60.3167,60.3662,60.287,60.3068,22696.0
2025-01-06 12:05:00,60.89,60.89,60.81,60.83,30138.0,60.3068,60.3068,60.2276,60.2474,30138.0
2025-01-06 12:10:00,60.83,60.88,60.78,60.85,38144.0,60.2474,60.2969,60.1979,60.2672,38144.0
2025-01-06 12:15:00,60.84,60.88,60.81,60.83,12694.0,60.2573,60.2969,60.2276,60.2474,12694.0
2025-01-06 12:20:00,60.83,60.89,60.8,60.88,31250.0,60.2474,60.3068,60.2177,60.2969,31250.0
2025-01-06 12:25:00,60.88,60.88,60.74,60.76,34463.0,60.2969,60.2969,60.1583,60.1781,34463.0
2025-01-06 12:30:00,60.76,60.76,60.71,60.71,14796.0,60.1781,60.1781,60.1285,60.1285,14796.0
2025-01-06 12:35:00,60.72,60.79,60.71,60.75,30731.0,60.1384,60.2078,60.1285,60.1682,30731.0
2025-01-06 12:40:00,60.75,60.77,60.74,60.75,14676.0,60.1682,60.188,60.1583,60.1682,14676.0
2025-01-06 12:45:00,60.76,60.81,60.69,60.7,20451.0,60.1781,60.2276,60.1087,60.1186,20451.0
2025-01-06 12:50:00,60.71,60.74,60.68,60.68,29735.0,60.1285,60.1583,60.0988,60.0988,29735.0
2025-01-06 12:55:00,60.68,60.74,60.65,60.73,29415.0,60.0988,60.1583,60.0691,60.1484,29415.0
2025-01-06 13:00:00,60.74,60.76,60.67,60.68,19024.0,60.1583,60.1781,60.0889,60.0988,19024.0
2025-01-06 13:05:00,60.69,60.73,60.61,60.62,21929.0,60.1087,60.1484,60.0295,60.0394,21929.0
2025-01-06 13:10:00,60.62,60.67,60.59,60.66,25677.0,60.0394,60.0889,60.0097,60.079,25677.0
2025-01-06 13:15:00,60.67,60.67,60.6,60.61,11386.0,60.0889,60.0889,60.0196,60.0295,11386.0
2025-01-06 13:20:00,60.61,60.62,60.55,60.57,30923.0,60.0295,60.0394,59.9701,59.9899,30923.0
2025-01-06 13:25:00,60.57,60.61,60.53,60.56,16483.0,59.9899,60.0295,59.9503,59.98,16483.0
2025-01-06 13:30:00,60.57,60.58,60.51,60.54,21740.0,59.9899,59.9998,59.9305,59.9602,21740.0
2025-01-06 13:35:00,60.54,60.62,60.53,60.6,24614.0,59.9602,60.0394,59.9503,60.0196,24614.0
2025-01-06 13:40:00,60.6,60.6,60.54,60.57,15890.0,60.0196,60.0196,59.9602,59.9899,15890.0
2025-01-06 13:45:00,60.57,60.59,60.51,60.56,18704.0,59.9899,60.0097,59.9305,59.98,18704.0
2025-01-06 13:50:00,60.56,60.65,60.54,60.61,19210.0,59.98,60.0691,59.9602,60.0295,19210.0
2025-01-06 13:55:00,60.61,60.63,60.6,60.61,14980.0,60.0295,60.0493,60.0196,60.0295,14980.0
2025-01-06 14:00:00,60.61,60.61,60.46,60.48,36783.0,60.0295,60.0295,59.8809,59.9007,36783.0
2025-01-06 14:05:00,60.48,60.53,60.46,60.53,21875.0,59.9007,59.9503,59.8809,59.9503,21875.0
2025-01-06 14:10:00,60.52,60.58,60.49,60.56,26070.0,59.9404,59.9998,59.9106,59.98,26070.0
2025-01-06 14:15:00,60.57,60.59,60.55,60.55,14155.0,59.9899,60.0097,59.9701,59.9701,14155.0
2025-01-06 14:20:00,60.55,60.55,60.52,60.54,23861.0,59.9701,59.9701,59.9404,59.9602,23861.0
2025-01-06 14:25:00,60.55,60.55,60.39,60.4,23970.0,59.9701,59.9701,59.8116,59.8215,23970.0
2025-01-06 14:30:00,60.4,60.5,60.4,60.43,22670.0,59.8215,59.9206,59.8215,59.8512,22670.0
2025-01-06 14:35:00,60.44,60.51,60.42,60.51,15624.0,59.8611,59.9305,59.8413,59.9305,15624.0
2025-01-06 14:40:00,60.5,60.53,60.46,60.48,17426.0,59.9206,59.9503,59.8809,59.9007,17426.0
2025-01-06 14:45:00,60.48,60.56,60.47,60.5,19968.0,59.9007,59.98,59.8908,59.9206,19968.0
2025-01-06 14:50:00,60.5,60.53,60.46,60.52,16119.0,59.9206,59.9503,59.8809,59.9404,16119.0
2025-01-06 14:55:00,60.53,60.57,60.5,60.57,26326.0,59.9503,59.9899,59.9206,59.9899,26326.0
2025-01-06 15:00:00,60.55,60.62,60.55,60.61,24349.0,59.9701,60.0394,59.9701,60.0295,24349.0
2025-01-06 15:05:00,60.6,60.61,60.53,60.53,22194.0,60.0196,60.0295,59.9503,59.9503,22194.0
2025-01-06 15:10:00,60.53,60.57,60.51,60.52,21215.0,59.9503,59.9899,59.9305,59.9404,21215.0
2025-01-06 15:15:00,60.52,60.52,60.41,60.45,30492.0,59.9404,59.9404,59.8314,59.871,30492.0
2025-01-06 15:20:00,60.44,60.45,60.4,60.41,26592.0,59.8611,59.871,59.8215,59.8314,26592.0
2025-01-06 15:25:00,60.41,60.43,60.34,60.42,37935.0,59.8314,59.8512,59.7621,59.8413,37935.0
2025-01-06 15:30:00,60.42,60.48,60.4,60.42,31283.0,59.8413,59.9007,59.8215,59.8413,31283.0
2025-01-06 15:35:00,60.42,60.61,60.41,60.6,73730.0,59.8413,60.0295,59.8314,60.0196,73730.0
2025-01-06 15:40:00,60.59,60.69,60.58,60.67,47514.0,60.0097,60.1087,59.9998,60.0889,47514.0
2025-01-06 15:45:00,60.67,60.67,60.54,60.54,52164.0,60.0889,60.0889,59.9602,59.9602,52164.0
2025-01-06 15:50:00,60.55,60.57,60.46,60.52,101452.0,59.9701,59.9899,59.8809,59.9404,101452.0
2025-01-06 15:55:00,60.52,60.63,60.48,60.63,333598.0,59.9404,60.0493,59.9007,60.0493,333598.0
2025-01-07 09:30:00,60.62,61.0,60.59,60.61,60845.0,60.0394,60.4158,60.0097,60.0295,60845.0
2025-01-07 09:35:00,60.58,60.7,60.48,60.63,24688.0,59.9998,60.1186,59.9007,60.0493,24688.0
2025-01-07 09:40:00,60.63,60.64,60.32,60.38,34661.0,60.0493,60.0592,59.7423,59.8017,34661.0
2025-01-07 09:45:00,60.38,60.47,60.28,60.29,44404.0,59.8017,59.8908,59.7027,59.7126,44404.0
2025-01-07 09:50:00,60.29,60.39,60.25,60.27,15871.0,59.7126,59.8116,59.6729,59.6928,15871.0
2025-01-07 09:55:00,60.26,60.47,60.23,60.46,24554.0,59.6829,59.8908,59.6531,59.8809,24554.0
2025-01-07 10:00:00,60.41,60.42,60.23,60.24,56744.0,59.8314,59.8413,59.6531,59.663,56744.0
2025-01-07 10:05:00,60.23,60.28,60.05,60.05,48923.0,59.6531,59.7027,59.4749,59.4749,48923.0
2025-01-07 10:10:00,60.09,60.11,59.95,60.04,57530.0,59.5145,59.5343,59.3758,59.465,57530.0
2025-01-07 10:15:00,60.06,60.07,59.86,59.87,48149.0,59.4848,59.4947,59.2867,59.2966,48149.0
2025-01-07 10:20:00,59.87,60.02,59.86,59.96,51984.0,59.2966,59.4452,59.2867,59.3857,51984.0
2025-01-07 10:25:00,59.97,60.09,59.95,60.01,27056.0,59.3956,59.5145,59.3758,59.4352,27056.0
2025-01-07 10:30:00,60.0,60.11,59.99,60.06,48250.0,59.4253,59.5343,59.4154,59.4848,48250.0
2025-01-07 10:35:00,60.09,60.11,59.93,59.99,59882.0,59.5145,59.5343,59.356,59.4154,59882.0
2025-01-07 10:40:00,59.98,60.0,59.87,59.95,35328.0,59.4055,59.4253,59.2966,59.3758,35328.0
2025-01-07 10:45:00,59.94,59.98,59.81,59.94,59882.0,59.3659,59.4055,59.2372,59.3659,59882.0
2025-01-07 10:50:00,59.96,60.08,59.95,59.96,25167.0,59.3857,59.5046,59.3758,59.3857,25167.0
2025-01-07 10:55:00,59.96,60.12,59.94,60.11,33012.0,59.3857,59.5442,59.3659,59.5343,33012.0
2025-01-07 11:00:00,60.13,60.23,60.11,60.13,24574.0,59.5541,59.6531,59.5343,59.5541,24574.0
2025-01-07 11:05:00,60.14,60.16,59.98,60.02,22799.0,59.564,59.5838,59.4055,59.4452,22799.0
2025-01-07 11:10:00,60.02,60.04,59.97,59.99,21470.0,59.4452,59.465,59.3956,59.4154,21470.0
2025-01-07 11:15:00,59.98,60.01,59.9,59.91,20768.0,59.4055,59.4352,59.3263,59.3362,20768.0
2025-01-07 11:20:00,59.92,59.96,59.71,59.71,48528.0,59.3461,59.3857,59.1381,59.1381,48528.0
2025-01-07 11:25:00,59.71,59.72,59.6,59.69,41456.0,59.1381,59.148,59.0292,59.1183,41456.0
2025-01-07 11:30:00,59.69,59.81,59.63,59.68,44598.0,59.1183,59.2372,59.0589,59.1084,44598.0
2025-01-07 11:35:00,59.68,59.68,59.55,59.66,30563.0,59.1084,59.1084,58.9797,59.0886,30563.0
2025-01-07 11:40:00,59.65,59.84,59.64,59.83,46580.0,59.0787,59.2669,59.0688,59.257,46580.0
2025-01-07 11:45:00,59.84,59.85,59.81,59.84,14123.0,59.2669,59.2768,59.2372,59.2669,14123.0
2025-01-07 11:50:00,59.83,59.83,59.67,59.81,16458.0,59.257,59.257,59.0985,59.2372,16458.0
2025-01-07 11:55:00,59.81,59.81,59.65,59.69,32990.0,59.2372,59.2372,59.0787,59.1183,32990.0
2025-01-07 12:00:00,59.7,59.81,59.69,59.78,17837.0,59.1282,59.2372,59.1183,59.2074,17837.0
2025-01-07 12:05:00,59.79,59.8,59.74,59.75,10886.0,59.2174,59.2273,59.1678,59.1777,10886.0
2025-01-07 12:10:00,59.75,59.76,59.71,59.75,18665.0,59.1777,59.1876,59.1381,59.1777,18665.0
2025-01-07 12:15:00,59.76,59.81,59.7,59.73,27334.0,59.1876,59.2372,59.1282,59.1579,27334.0
2025-01-07 12:20:00,59.73,59.75,59.56,59.69,85993.0,59.1579,59.1777,58.9896,59.1183,85993.0
2025-01-07 12:25:00,59.7,59.75,59.69,59.72,52309.0,59.1282,59.1777,59.1183,59.148,52309.0
2025-01-07 12:30:00,59.73,59.78,59.59,59.61,71469.0,59.1579,59.2074,59.0193,59.0391,71469.0
2025-01-07 12:35:00,59.61,59.66,59.54,59.54,38625.0,59.0391,59.0886,58.9697,58.9697,38625.0
2025-01-07 12:40:00,59.53,59.6,59.49,59.5,21445.0,58.9598,59.0292,58.9202,58.9301,21445.0
2025-01-07 12:45:00,59.5,59.5,59.39,59.4,23164.0,58.9301,58.9301,58.8212,58.8311,23164.0
2025-01-07 12:50:00,59.42,59.48,59.38,59.48,21390.0,58.8509,58.9103,58.8113,58.9103,21390.0
2025-01-07 12:55:00,59.48,59.49,59.43,59.46,36045.0,58.9103,58.9202,58.8608,58.8905,36045.0
2025-01-07 13:00:00,59.46,59.49,59.37,59.37,40962.0,58.8905,58.9202,58.8014,58.8014,40962.0
2025-01-07 13:05:00,59.37,59.45,59.35,59.45,95262.0,58.8014,58.8806,58.7816,58.8806,95262.0
2025-01-07 13:10:00,59.44,59.44,59.37,59.41,34842.0,58.8707,58.8707,58.8014,58.841,34842.0
2025-01-07 13:15:00,59.4,59.41,59.34,59.36,38678.0,58.8311,58.841,58.7717,58.7915,38678.0
2025-01-07 13:20:00,59.35,59.38,59.3,59.3,45196.0,58.7816,58.8113,58.732,58.732,45196.0
2025-01-07 13:25:00,59.3,59.42,59.3,59.34,52356.0,58.732,58.8509,58.732,58.7717,52356.0
2025-01-07 13:30:00,59.34,59.35,59.27,59.28,53003.0,58.7717,58.7816,58.7023,58.7122,53003.0
2025-01-07 13:35:00,59.28,59.29,59.24,59.27,61390.0,58.7122,58.7221,58.6726,58.7023,61390.0
2025-01-07 13:40:00,59.26,59.27,59.11,59.14,66918.0,58.6924,58.7023,58.5439,58.5736,66918.0
2025-01-07 13:45:00,59.14,59.22,59.12,59.17,34209.0,58.5736,58.6528,58.5538,58.6033,34209.0
2025-01-07 13:50:00,59.17,59.18,59.05,59.06,29948.0,58.6033,58.6132,58.4844,58.4943,29948.0
2025-01-07 13:55:00,59.07,59.08,59.04,59.05,35204.0,58.5043,58.5142,58.4745,58.4844,35204.0
2025-01-07 14:00:00,59.05,59.06,58.99,58.99,76890.0,58.4844,58.4943,58.425,58.425,76890.0
2025-01-07 14:05:00,58.99,59.09,58.99,59.04,28029.0,58.425,58.5241,58.425,58.4745,28029.0
2025-01-07 14:10:00,59.04,59.04,58.91,58.97,63187.0,58.4745,58.4745,58.3458,58.4052,63187.0
2025-01-07 14:15:00,58.97,59.01,58.87,58.92,37771.0,58.4052,58.4448,58.3062,58.3557,37771.0
2025-01-07 14:20:00,58.92,58.93,58.75,58.79,36390.0,58.3557,58.3656,58.1873,58.2269,36390.0
2025-01-07 14:25:00,58.79,58.9,58.74,58.84,94612.0,58.2269,58.3359,58.1774,58.2765,94612.0
2025-01-07 14:30:00,58.85,58.93,58.81,58.92,41002.0,58.2864,58.3656,58.2467,58.3557,41002.0
2025-01-07 14:35:00,58.93,58.93,58.84,58.87,60902.0,58.3656,58.3656,58.2765,58.3062,60902.0
2025-01-07 14:40:00,58.87,58.89,58.84,58.89,29665.0,58.3062,58.326,58.2765,58.326,29665.0
2025-01-07 14:45:00,58.89,58.91,58.84,58.91,45803.0,58.326,58.3458,58.2765,58.3458,45803.0
2025-01-07 14:50:00,58.92,58.94,58.87,58.88,24503.0,58.3557,58.3755,58.3062,58.3161,24503.0
2025-01-07 14:55:00,58.89,58.92,58.84,58.86,60736.0,58.326,58.3557,58.2765,58.2963,60736.0
2025-01-07 15:00:00,58.86,58.97,58.82,58.94,46523.0,58.2963,58.4052,58.2566,58.3755,46523.0
2025-01-07 15:05:00,58.95,58.96,58.89,58.92,58303.0,58.3854,58.3953,58.326,58.3557,58303.0
2025-01-07 15:10:00,58.91,58.97,58.84,58.97,48665.0,58.3458,58.4052,58.2765,58.4052,48665.0
2025-01-07 15:15:00,58.97,59.05,58.95,58.98,48438.0,58.4052,58.4844,58.3854,58.4151,48438.0
2025-01-07 15:20:00,58.98,59.01,58.85,58.96,54055.0,58.4151,58.4448,58.2864,58.3953,54055.0
2025-01-07 15:25:00,58.96,59.02,58.93,58.93,47219.0,58.3953,58.4547,58.3656,58.3656,47219.0
2025-01-07 15:30:00,58.92,59.13,58.9,59.09,95346.0,58.3557,58.5637,58.3359,58.5241,95346.0
2025-01-07 15:35:00,59.1,59.2,59.05,59.19,81857.0,58.534,58.633,58.4844,58.6231,81857.0
2025-01-07 15:40:00,59.18,59.24,59.13,59.16,76404.0,58.6132,58.6726,58.5637,58.5934,76404.0
2025-01-07 15:45:00,59.16,59.22,59.12,59.22,84254.0,58.5934,58.6528,58.5538,58.6528,84254.0
2025-01-07 15:50:00,59.22,59.25,59.11,59.23,87056.0,58.6528,58.6825,58.5439,58.6627,87056.0
2025-01-07 15:55:00,59.24,59.25,59.08,59.14,364752.0,58.6726,58.6825,58.5142,58.5736,364752.0
2025-01-08 09:30:00,59.16,59.37,58.95,58.96,105875.0,58.5934,58.8014,58.3854,58.3953,105875.0
2025-01-08 09:35:00,58.98,58.98,58.8,58.8,37232.0,58.4151,58.4151,58.2368,58.2368,37232.0
2025-01-08 09:40:00,58.78,58.85,58.6,58.6,34233.0,58.217,58.2864,58.0388,58.0388,34233.0
2025-01-08 09:45:00,58.61,58.65,58.42,58.44,43626.0,58.0487,58.0883,57.8605,57.8803,43626.0
2025-01-08 09:50:00,58.42,58.51,58.32,58.35,158304.0,57.8605,57.9496,57.7614,57.7911,158304.0
2025-01-08 09:55:00,58.33,58.61,58.33,58.4,42389.0,57.7713,58.0487,57.7713,57.8407,42389.0
2025-01-08 10:00:00,58.4,58.7,58.4,58.69,49465.0,57.8407,58.1378,57.8407,58.1279,49465.0
2025-01-08 10:05:00,58.69,58.75,58.65,58.66,31555.0,58.1279,58.1873,58.0883,58.0982,31555.0
2025-01-08 10:10:00,58.67,58.69,58.54,58.66,40914.0,58.1081,58.1279,57.9793,58.0982,40914.0
2025-01-08 10:15:00,58.67,58.72,58.6,58.65,25674.0,58.1081,58.1576,58.0388,58.0883,25674.0
2025-01-08 10:20:00,58.63,58.63,58.52,58.53,26960.0,58.0685,58.0685,57.9595,57.9694,26960.0
2025-01-08 10:25:00,58.53,58.61,58.44,58.46,33797.0,57.9694,58.0487,57.8803,57.9001,33797.0
2025-01-08 10:30:00,58.46,58.55,58.37,58.51,30368.0,57.9001,57.9892,57.811,57.9496,30368.0
2025-01-08 10:35:00,58.51,58.62,58.46,58.55,50295.0,57.9496,58.0586,57.9001,57.9892,50295.0
2025-01-08 10:40:00,58.55,58.6,58.47,58.59,36300.0,57.9892,58.0388,57.91,58.0288,36300.0
2025-01-08 10:45:00,58.59,58.91,58.59,58.89,59309.0,58.0288,58.3458,58.0288,58.326,59309.0
2025-01-08 10:50:00,58.89,58.98,58.89,58.96,15241.0,58.326,58.4151,58.326,58.3953,15241.0
2025-01-08 10:55:00,58.98,59.01,58.88,58.91,24054.0,58.4151,58.4448,58.3161,58.3458,24054.0
2025-01-08 11:00:00,58.91,58.96,58.81,58.95,31813.0,58.3458,58.3953,58.2467,58.3854,31813.0
2025-01-08 11:05:00,58.95,58.99,58.87,58.94,23965.0,58.3854,58.425,58.3062,58.3755,23965.0
2025-01-08 11:10:00,58.94,58.95,58.88,58.9,21784.0,58.3755,58.3854,58.3161,58.3359,21784.0
2025-01-08 11:15:00,58.92,58.92,58.84,58.9,18543.0,58.3557,58.3557,58.2765,58.3359,18543.0
2025-01-08 11:20:00,58.9,58.92,58.84,58.85,23150.0,58.3359,58.3557,58.2765,58.2864,23150.0
2025-01-08 11:25:00,58.85,58.85,58.76,58.82,22505.0,58.2864,58.2864,58.1972,58.2566,22505.0
2025-01-08 11:30:00,58.83,58.94,58.83,58.9,22387.0,58.2665,58.3755,58.2665,58.3359,22387.0
2025-01-08 11:35:00,58.93,59.0,58.91,58.99,12562.0,58.3656,58.4349,58.3458,58.425,12562.0
2025-01-08 11:40:00,58.99,59.05,58.96,59.0,33675.0,58.425,58.4844,58.3953,58.4349,33675.0
2025-01-08 11:45:00,58.98,58.98,58.95,58.98,14954.0,58.4151,58.4151,58.3854,58.4151,14954.0
2025-01-08 11:50:00,58.98,58.98,58.88,58.91,26788.0,58.4151,58.4151,58.3161,58.3458,26788.0
2025-01-08 11:55:00,58.91,58.93,58.89,58.93,13019.0,58.3458,58.3656,58.326,58.3656,13019.0
2025-01-08 12:00:00,58.92,58.93,58.77,58.77,27003.0,58.3557,58.3656,58.2071,58.2071,27003.0
2025-01-08 12:05:00,58.78,58.8,58.74,58.74,17077.0,58.217,58.2368,58.1774,58.1774,17077.0
2025-01-08 12:10:00,58.74,58.75,58.7,58.72,10723.0,58.1774,58.1873,58.1378,58.1576,10723.0
2025-01-08 12:15:00,58.72,58.76,58.71,58.76,26376.0,58.1576,58.1972,58.1477,58.1972,26376.0
2025-01-08 12:20:00,58.75,58.78,58.67,58.78,55168.0,58.1873,58.217,58.1081,58.217,55168.0
2025-01-08 12:25:00,58.79,58.8,58.61,58.67,16508.0,58.2269,58.2368,58.0487,58.1081,16508.0
2025-01-08 12:30:00,58.67,58.67,58.63,58.65,19340.0,58.1081,58.1081,58.0685,58.0883,19340.0
2025-01-08 12:35:00,58.65,58.65,58.58,58.62,16749.0,58.0883,58.0883,58.0189,58.0586,16749.0
2025-01-08 12:40:00,58.61,58.72,58.6,58.72,18391.0,58.0487,58.1576,58.0388,58.1576,18391.0
2025-01-08 12:45:00,58.72,58.73,58.66,58.66,16173.0,58.1576,58.1675,58.0982,58.0982,16173.0
2025-01-08 12:50:00,58.68,58.75,58.67,58.75,17476.0,58.118,58.1873,58.1081,58.1873,17476.0
2025-01-08 12:55:00,58.75,58.8,58.74,58.78,19328.0,58.1873,58.2368,58.1774,58.217,19328.0
2025-01-08 13:00:00,58.77,58.83,58.76,58.8,16939.0,58.2071,58.2665,58.1972,58.2368,16939.0
2025-01-08 13:05:00,58.81,58.85,58.8,58.82,18344.0,58.2467,58.2864,58.2368,58.2566,18344.0
2025-01-08 13:10:00,58.82,58.85,58.8,58.84,24798.0,58.2566,58.2864,58.2368,58.2765,24798.0
2025-01-08 13:15:00,58.84,58.85,58.8,58.81,14563.0,58.2765,58.2864,58.2368,58.2467,14563.0
2025-01-08 13:20:00,58.8,58.82,58.77,58.78,18173.0,58.2368,58.2566,58.2071,58.217,18173.0
2025-01-08 13:25:00,58.78,58.86,58.77,58.83,14151.0,58.217,58.2963,58.2071,58.2665,14151.0
2025-01-08 13:30:00,58.83,58.83,58.77,58.78,13788.0,58.2665,58.2665,58.2071,58.217,13788.0
2025-01-08 13:35:00,58.78,58.88,58.78,58.8,34473.0,58.217,58.3161,58.217,58.2368,34473.0
2025-01-08 13:40:00,58.8,58.86,58.78,58.84,17414.0,58.2368,58.2963,58.217,58.2765,17414.0
2025-01-08 13:45:00,58.83,58.88,58.74,58.75,20755.0,58.2665,58.3161,58.1774,58.1873,20755.0
2025-01-08 13:50:00,58.74,58.76,58.65,58.66,14770.0,58.1774,58.1972,58.0883,58.0982,14770.0
2025-01-08 13:55:00,58.67,58.71,58.66,58.69,17379.0,58.1081,58.1477,58.0982,58.1279,17379.0
2025-01-08 14:00:00,58.69,58.69,58.65,58.67,16405.0,58.1279,58.1279,58.0883,58.1081,16405.0
2025-01-08 14:05:00,58.67,58.76,58.66,58.73,17253.0,58.1081,58.1972,58.0982,58.1675,17253.0
2025-01-08 14:10:00,58.73,58.74,58.63,58.63,13819.0,58.1675,58.1774,58.0685,58.0685,13819.0
2025-01-08 14:15:00,58.64,58.71,58.62,58.7,26247.0,58.0784,58.1477,58.0586,58.1378,26247.0
2025-01-08 14:20:00,58.7,58.76,58.7,58.75,15966.0,58.1378,58.1972,58.1378,58.1873,15966.0
2025-01-08 14:25:00,58.75,58.86,58.74,58.85,35403.0,58.1873,58.2963,58.1774,58.2864,35403.0
2025-01-08 14:30:00,58.84,58.9,58.78,58.89,34297.0,58.2765,58.3359,58.217,58.326,34297.0
2025-01-08 14:35:00,58.89,58.96,58.88,58.89,29442.0,58.326,58.3953,58.3161,58.326,29442.0
2025-01-08 14:40:00,58.89,58.89,58.8,58.8,18679.0,58.326,58.326,58.2368,58.2368,18679.0
2025-01-08 14:45:00,58.81,58.84,58.79,58.84,17408.0,58.2467,58.2765,58.2269,58.2765,17408.0
2025-01-08 14:50:00,58.85,58.86,58.76,58.77,40740.0,58.2864,58.2963,58.1972,58.2071,40740.0
2025-01-08 14:55:00,58.78,58.81,58.76,58.77,46535.0,58.217,58.2467,58.1972,58.2071,46535.0
2025-01-08 15:00:00,58.79,58.86,58.78,58.83,29004.0,58.2269,58.2963,58.217,58.2665,29004.0
2025-01-08 15:05:00,58.83,58.84,58.74,58.8,35701.0,58.2665,58.2765,58.1774,58.2368,35701.0
2025-01-08 15:10:00,58.8,58.85,58.73,58.73,28770.0,58.2368,58.2864,58.1675,58.1675,28770.0
2025-01-08 15:15:00,58.73,58.79,58.73,58.79,38463.0,58.1675,58.2269,58.1675,58.2269,38463.0
2025-01-08 15:20:00,58.79,58.82,58.76,58.82,33055.0,58.2269,58.2566,58.1972,58.2566,33055.0
2025-01-08 15:25:00,58.82,58.82,58.75,58.82,43616.0,58.2566,58.2566,58.1873,58.2566,43616.0
2025-01-08 15:30:00,58.81,58.82,58.68,58.68,65798.0,58.2467,58.2566,58.118,58.118,65798.0
2025-01-08 15:35:00,58.69,58.69,58.56,58.65,84415.0,58.1279,58.1279,57.9991,58.0883,84415.0
2025-01-08 15:40:00,58.65,58.71,58.6,58.69,67364.0,58.0883,58.1477,58.0388,58.1279,67364.0
2025-01-08 15:45:00,58.69,58.7,58.57,58.67,105041.0,58.1279,58.1378,58.009,58.1081,105041.0
2025-01-08 15:50:00,58.67,58.89,58.65,58.84,127040.0,58.1081,58.326,58.0883,58.2765,127040.0
2025-01-08 15:55:00,58.83,58.93,58.81,58.88,401591.0,58.2665,58.3656,58.2467,58.3161,401591.0
2025-01-10 09:30:00,58.8,59.2,58.41,59.2,81077.0,58.2368,58.633,57.8506,58.633,81077.0
2025-01-10 09:35:00,59.16,59.33,59.16,59.21,32910.0,58.5934,58.7618,58.5934,58.6429,32910.0
2025-01-10 09:40:00,59.26,59.41,59.21,59.31,44254.0,58.6924,58.841,58.6429,58.742,44254.0
2025-01-10 09:45:00,59.33,59.34,59.25,59.29,30059.0,58.7618,58.7717,58.6825,58.7221,30059.0
2025-01-10 09:50:00,59.29,59.43,59.26,59.39,22869.0,58.7221,58.8608,58.6924,58.8212,22869.0
2025-01-10 09:55:00,59.39,59.45,59.29,59.41,30219.0,58.8212,58.8806,58.7221,58.841,30219.0
2025-01-10 10:00:00,59.41,59.41,59.15,59.32,29275.0,58.841,58.841,58.5835,58.7519,29275.0
2025-01-10 10:05:00,59.32,59.35,59.26,59.27,25189.0,58.7519,58.7816,58.6924,58.7023,25189.0
2025-01-10 10:10:00,59.28,59.35,59.23,59.26,40379.0,58.7122,58.7816,58.6627,58.6924,40379.0
2025-01-10 10:15:00,59.26,59.37,59.25,59.32,24002.0,58.6924,58.8014,58.6825,58.7519,24002.0
2025-01-10 10:20:00,59.33,59.35,59.15,59.19,20860.0,58.7618,58.7816,58.5835,58.6231,20860.0
2025-01-10 10:25:00,59.19,59.25,59.15,59.17,41309.0,58.6231,58.6825,58.5835,58.6033,41309.0
2025-01-10 10:30:00,59.17,59.3,59.17,59.25,24499.0,58.6033,58.732,58.6033,58.6825,24499.0
2025-01-10 10:35:00,59.23,59.23,59.09,59.11,25290.0,58.6627,58.6627,58.5241,58.5439,25290.0
2025-01-10 10:40:00,59.1,59.12,59.02,59.04,30099.0,58.534,58.5538,58.4547,58.4745,30099.0
2025-01-10 10:45:00,59.04,59.07,59.0,59.0,19921.0,58.4745,58.5043,58.4349,58.4349,19921.0
2025-01-10 10:50:00,59.0,59.03,58.94,58.94,15372.0,58.4349,58.4646,58.3755,58.3755,15372.0
2025-01-10 10:55:00,58.95,59.11,58.93,59.11,24749.0,58.3854,58.5439,58.3656,58.5439,24749.0
2025-01-10 11:00:00,59.11,59.11,58.93,58.96,35509.0,58.5439,58.5439,58.3656,58.3953,35509.0
2025-01-10 11:05:00,58.96,59.09,58.95,59.09,26065.0,58.3953,58.5241,58.3854,58.5241,26065.0
2025-01-10 11:10:00,59.08,59.17,59.06,59.17,32326.0,58.5142,58.6033,58.4943,58.6033,32326.0
2025-01-10 11:15:00,59.17,59.17,59.05,59.09,32203.0,58.6033,58.6033,58.4844,58.5241,32203.0
2025-01-10 11:20:00,59.11,59.17,59.08,59.15,18106.0,58.5439,58.6033,58.5142,58.5835,18106.0
2025-01-10 11:25:00,59.16,59.21,59.13,59.17,21510.0,58.5934,58.6429,58.5637,58.6033,21510.0
2025-01-10 11:30:00,59.16,59.16,59.01,59.11,17634.0,58.5934,58.5934,58.4448,58.5439,17634.0
2025-01-10 11:35:00,59.11,59.21,59.1,59.21,24917.0,58.5439,58.6429,58.534,58.6429,24917.0
2025-01-10 11:40:00,59.2,59.32,59.19,59.3,28692.0,58.633,58.7519,58.6231,58.732,28692.0
2025-01-10 11:45:00,59.3,59.4,59.28,59.39,29866.0,58.732,58.8311,58.7122,58.8212,29866.0
2025-01-10 11:50:00,59.4,59.51,59.39,59.51,26978.0,58.8311,58.94,58.8212,58.94,26978.0
2025-01-10 11:55:00,59.51,59.52,59.41,59.41,28176.0,58.94,58.9499,58.841,58.841,28176.0
2025-01-10 12:00:00,59.42,59.46,59.36,59.39,24571.0,58.8509,58.8905,58.7915,58.8212,24571.0
2025-01-10 12:05:00,59.39,59.42,59.3,59.31,26700.0,58.8212,58.8509,58.732,58.742,26700.0
2025-01-10 12:10:00,59.33,59.39,59.33,59.39,18489.0,58.7618,58.8212,58.7618,58.8212,18489.0
2025-01-10 12:15:00,59.4,59.44,59.36,59.44,16724.0,58.8311,58.8707,58.7915,58.8707,16724.0
2025-01-10 12:20:00,59.44,59.45,59.35,59.39,15967.0,58.8707,58.8806,58.7816,58.8212,15967.0
2025-01-10 12:25:00,59.41,59.5,59.37,59.48,16554.0,58.841,58.9301,58.8014,58.9103,16554.0
2025-01-10 12:30:00,59.49,59.62,59.47,59.61,26799.0,58.9202,59.049,58.9004,59.0391,26799.0
2025-01-10 12:35:00,59.62,59.62,59.49,59.49,17848.0,59.049,59.049,58.9202,58.9202,17848.0
2025-01-10 12:40:00,59.52,59.58,59.42,59.46,27411.0,58.9499,59.0094,58.8509,58.8905,27411.0
2025-01-10 12:45:00,59.47,59.53,59.44,59.48,19953.0,58.9004,58.9598,58.8707,58.9103,19953.0
2025-01-10 12:50:00,59.46,59.5,59.42,59.5,23340.0,58.8905,58.9301,58.8509,58.9301,23340.0
2025-01-10 12:55:00,59.51,59.59,59.47,59.57,29671.0,58.94,59.0193,58.9004,58.9995,29671.0
2025-01-10 13:00:00,59.58,59.61,59.47,59.47,20037.0,59.0094,59.0391,58.9004,58.9004,20037.0
2025-01-10 13:05:00,59.49,59.61,59.48,59.55,19683.0,58.9202,59.0391,58.9103,58.9797,19683.0
2025-01-10 13:10:00,59.57,59.65,59.57,59.6,20973.0,58.9995,59.0787,58.9995,59.0292,20973.0
2025-01-10 13:15:00,59.62,59.69,59.61,59.67,39856.0,59.049,59.1183,59.0391,59.0985,39856.0
2025-01-10 13:20:00,59.68,59.71,59.65,59.69,23758.0,59.1084,59.1381,59.0787,59.1183,23758.0
2025-01-10 13:25:00,59.69,59.71,59.57,59.57,28844.0,59.1183,59.1381,58.9995,58.9995,28844.0
2025-01-10 13:30:00,59.59,59.59,59.52,59.58,17562.0,59.0193,59.0193,58.9499,59.0094,17562.0
2025-01-10 13:35:00,59.58,59.63,59.53,59.6,44752.0,59.0094,59.0589,58.9598,59.0292,44752.0
2025-01-10 13:40:00,59.61,59.62,59.54,59.54,33684.0,59.0391,59.049,58.9697,58.9697,33684.0
2025-01-10 13:45:00,59.54,59.56,59.51,59.55,19152.0,58.9697,58.9896,58.94,58.9797,19152.0
2025-01-10 13:50:00,59.55,59.56,59.42,59.46,36386.0,58.9797,58.9896,58.8509,58.8905,36386.0
2025-01-10 13:55:00,59.47,59.56,59.47,59.55,29428.0,58.9004,58.9896,58.9004,58.9797,29428.0
2025-01-10 14:00:00,59.55,59.55,59.48,59.5,28916.0,58.9797,58.9797,58.9103,58.9301,28916.0
2025-01-10 14:05:00,59.5,59.51,59.41,59.41,17574.0,58.9301,58.94,58.841,58.841,17574.0
2025-01-10 14:10:00,59.39,59.41,59.38,59.41,16940.0,58.8212,58.841,58.8113,58.841,16940.0
2025-01-10 14:15:00,59.4,59.44,59.37,59.4,12610.0,58.8311,58.8707,58.8014,58.8311,12610.0
2025-01-10 14:20:00,59.4,59.51,59.4,59.48,32467.0,58.8311,58.94,58.8311,58.9103,32467.0
2025-01-10 14:25:00,59.49,59.61,59.49,59.59,19152.0,58.9202,59.0391,58.9202,59.0193,19152.0
2025-01-10 14:30:00,59.6,59.6,59.5,59.5,20291.0,59.0292,59.0292,58.9301,58.9301,20291.0
2025-01-10 14:35:00,59.5,59.53,59.49,59.5,19864.0,58.9301,58.9598,58.9202,58.9301,19864.0
2025-01-10 14:40:00,59.5,59.5,59.38,59.42,31273.0,58.9301,58.9301,58.8113,58.8509,31273.0
2025-01-10 14:45:00,59.4,59.42,59.2,59.29,40918.0,58.8311,58.8509,58.633,58.7221,40918.0
2025-01-10 14:50:00,59.3,59.48,59.29,59.43,45197.0,58.732,58.9103,58.7221,58.8608,45197.0
2025-01-10 14:55:00,59.43,59.5,59.42,59.45,22568.0,58.8608,58.9301,58.8509,58.8806,22568.0
2025-01-10 15:00:00,59.46,59.47,59.37,59.43,26585.0,58.8905,58.9004,58.8014,58.8608,26585.0
2025-01-10 15:05:00,59.41,59.47,59.4,59.4,23204.0,58.841,58.9004,58.8311,58.8311,23204.0
2025-01-10 15:10:00,59.41,59.45,59.38,59.39,36214.0,58.841,58.8806,58.8113,58.8212,36214.0
2025-01-10 15:15:00,59.39,59.4,59.3,59.33,41668.0,58.8212,58.8311,58.732,58.7618,41668.0
2025-01-10 15:20:00,59.32,59.42,59.31,59.4,34981.0,58.7519,58.8509,58.742,58.8311,34981.0
2025-01-10 15:25:00,59.4,59.42,59.32,59.38,46826.0,58.8311,58.8509,58.7519,58.8113,46826.0
2025-01-10 15:30:00,59.38,59.4,59.27,59.29,59241.0,58.8113,58.8311,58.7023,58.7221,59241.0
2025-01-10 15:35:00,59.3,59.39,59.29,59.33,102445.0,58.732,58.8212,58.7221,58.7618,102445.0
2025-01-10 15:40:00,59.3,59.33,59.2,59.28,99398.0,58.732,58.7618,58.633,58.7122,99398.0
2025-01-10 15:45:00,59.28,59.32,59.13,59.14,127816.0,58.7122,58.7519,58.5637,58.5736,127816.0
2025-01-10 15:50:00,59.17,59.23,59.05,59.22,161438.0,58.6033,58.6627,58.4844,58.6528,161438.0
2025-01-10 15:55:00,59.22,59.26,59.07,59.15,350015.0,58.6528,58.6924,58.5043,58.5835,350015.0
2025-01-13 09:30:00,59.1,59.17,58.78,59.14,81794.0,58.534,58.6033,58.217,58.5736,81794.0
2025-01-13 09:35:00,59.1,59.24,59.06,59.2,34641.0,58.534,58.6726,58.4943,58.633,34641.0
2025-01-13 09:40:00,59.22,59.45,59.22,59.37,35293.0,58.6528,58.8806,58.6528,58.8014,35293.0
2025-01-13 09:45:00,59.38,59.44,59.27,59.32,35916.0,58.8113,58.8707,58.7023,58.7519,35916.0
2025-01-13 09:50:00,59.32,59.34,59.18,59.3,23628.0,58.7519,58.7717,58.6132,58.732,23628.0
2025-01-13 09:55:00,59.32,59.36,59.26,59.34,33399.0,58.7519,58.7915,58.6924,58.7717,33399.0
2025-01-13 10:00:00,59.34,59.34,58.9,58.97,30967.0,58.7717,58.7717,58.3359,58.4052,30967.0
2025-01-13 10:05:00,58.98,59.07,58.93,58.98,29471.0,58.4151,58.5043,58.3656,58.4151,29471.0
2025-01-13 10:10:00,58.99,59.06,58.96,59.01,30700.0,58.425,58.4943,58.3953,58.4448,30700.0
2025-01-13 10:15:00,59.02,59.03,58.93,58.96,28928.0,58.4547,58.4646,58.3656,58.3953,28928.0
2025-01-13 10:20:00,58.96,59.04,58.95,59.0,32362.0,58.3953,58.4745,58.3854,58.4349,32362.0
2025-01-13 10:25:00,58.98,59.12,58.97,59.05,39776.0,58.4151,58.5538,58.4052,58.4844,39776.0
2025-01-13 10:30:00,59.05,59.21,59.05,59.13,37141.0,58.4844,58.6429,58.4844,58.5637,37141.0
2025-01-13 10:35:00,59.15,59.34,59.14,59.3,46175.0,58.5835,58.7717,58.5736,58.732,46175.0
2025-01-13 10:40:00,59.3,59.33,59.25,59.29,37395.0,58.732,58.7618,58.6825,58.7221,37395.0
2025-01-13 10:45:00,59.29,59.34,59.19,59.3,54493.0,58.7221,58.7717,58.6231,58.732,54493.0
2025-01-13 10:50:00,59.3,59.31,59.22,59.23,29575.0,58.732,58.742,58.6528,58.6627,29575.0
2025-01-13 10:55:00,59.23,59.4,59.23,59.38,39228.0,58.6627,58.8311,58.6627,58.8113,39228.0
2025-01-13 11:00:00,59.39,59.41,59.29,59.32,58385.0,58.8212,58.841,58.7221,58.7519,58385.0
2025-01-13 11:05:00,59.32,59.41,59.32,59.33,30858.0,58.7519,58.841,58.7519,58.7618,30858.0
2025-01-13 11:10:00,59.34,59.38,59.23,59.26,58532.0,58.7717,58.8113,58.6627,58.6924,58532.0
2025-01-13 11:15:00,59.26,59.37,59.25,59.35,47421.0,58.6924,58.8014,58.6825,58.7816,47421.0
2025-01-13 11:20:00,59.36,59.44,59.32,59.42,18630.0,58.7915,58.8707,58.7519,58.8509,18630.0
2025-01-13 11:25:00,59.42,59.46,59.3,59.33,28530.0,58.8509,58.8905,58.732,58.7618,28530.0
2025-01-13 11:30:00,59.32,59.36,59.29,59.33,42499.0,58.7519,58.7915,58.7221,58.7618,42499.0
2025-01-13 11:35:00,59.32,59.33,59.23,59.28,28390.0,58.7519,58.7618,58.6627,58.7122,28390.0
2025-01-13 11:40:00,59.28,59.52,59.28,59.51,79187.0,58.7122,58.9499,58.7122,58.94,79187.0
2025-01-13 11:45:00,59.5,59.53,59.45,59.47,35333.0,58.9301,58.9598,58.8806,58.9004,35333.0
2025-01-13 11:50:00,59.45,59.48,59.39,59.4,35108.0,58.8806,58.9103,58.8212,58.8311,35108.0
2025-01-13 11:55:00,59.4,59.42,59.34,59.37,30649.0,58.8311,58.8509,58.7717,58.8014,30649.0
2025-01-13 12:00:00,59.36,59.41,59.33,59.36,38235.0,58.7915,58.841,58.7618,58.7915,38235.0
2025-01-13 12:05:00,59.37,59.45,59.31,59.43,22277.0,58.8014,58.8806,58.742,58.8608,22277.0
2025-01-13 12:10:00,59.43,59.48,59.33,59.38,19601.0,58.8608,58.9103,58.7618,58.8113,19601.0
2025-01-13 12:15:00,59.38,59.44,59.37,59.42,21824.0,58.8113,58.8707,58.8014,58.8509,21824.0
2025-01-13 12:20:00,59.42,59.43,59.36,59.37,20174.0,58.8509,58.8608,58.7915,58.8014,20174.0
2025-01-13 12:25:00,59.37,59.42,59.33,59.38,21638.0,58.8014,58.8509,58.7618,58.8113,21638.0
2025-01-13 12:30:00,59.38,59.5,59.36,59.48,43720.0,58.8113,58.9301,58.7915,58.9103,43720.0
2025-01-13 12:35:00,59.48,59.52,59.47,59.51,29648.0,58.9103,58.9499,58.9004,58.94,29648.0
2025-01-13 12:40:00,59.51,59.55,59.5,59.51,16427.0,58.94,58.9797,58.9301,58.94,16427.0
2025-01-13 12:45:00,59.5,59.55,59.49,59.52,15924.0,58.9301,58.9797,58.9202,58.9499,15924.0
2025-01-13 12:50:00,59.51,59.61,59.5,59.6,19584.0,58.94,59.0391,58.9301,59.0292,19584.0
2025-01-13 12:55:00,59.6,59.7,59.58,59.69,31708.0,59.0292,59.1282,59.0094,59.1183,31708.0
2025-01-13 13:00:00,59.69,59.69,59.57,59.58,25285.0,59.1183,59.1183,58.9995,59.0094,25285.0
2025-01-13 13:05:00,59.58,59.62,59.51,59.61,33927.0,59.0094,59.049,58.94,59.0391,33927.0
2025-01-13 13:10:00,59.61,59.63,59.56,59.58,20648.0,59.0391,59.0589,58.9896,59.0094,20648.0
2025-01-13 13:15:00,59.58,59.59,59.54,59.57,30125.0,59.0094,59.0193,58.9697,58.9995,30125.0
2025-01-13 13:20:00,59.57,59.58,59.53,59.55,39478.0,58.9995,59.0094,58.9598,58.9797,39478.0
2025-01-13 13:25:00,59.56,59.61,59.52,59.6,26749.0,58.9896,59.0391,58.9499,59.0292,26749.0
2025-01-13 13:30:00,59.61,59.66,59.59,59.59,31879.0,59.0391,59.0886,59.0193,59.0193,31879.0
2025-01-13 13:35:00,59.58,59.71,59.57,59.7,71757.0,59.0094,59.1381,58.9995,59.1282,71757.0
2025-01-13 13:40:00,59.7,59.7,59.58,59.58,38435.0,59.1282,59.1282,59.0094,59.0094,38435.0
2025-01-13 13:45:00,59.58,59.6,59.54,59.6,28571.0,59.0094,59.0292,58.9697,59.0292,28571.0
2025-01-13 13:50:00,59.6,59.6,59.56,59.59,24158.0,59.0292,59.0292,58.9896,59.0193,24158.0
2025-01-13 13:55:00,59.58,59.58,59.53,59.54,25090.0,59.0094,59.0094,58.9598,58.9697,25090.0
2025-01-13 14:00:00,59.54,59.56,59.45,59.46,32840.0,58.9697,58.9896,58.8806,58.8905,32840.0
2025-01-13 14:05:00,59.46,59.53,59.44,59.53,23074.0,58.8905,58.9598,58.8707,58.9598,23074.0
2025-01-13 14:10:00,59.55,59.57,59.48,59.52,27425.0,58.9797,58.9995,58.9103,58.9499,27425.0
2025-01-13 14:15:00,59.52,59.52,59.48,59.48,23479.0,58.9499,58.9499,58.9103,58.9103,23479.0
2025-01-13 14:20:00,59.48,59.5,59.43,59.43,25394.0,58.9103,58.9301,58.8608,58.8608,25394.0
2025-01-13 14:25:00,59.43,59.59,59.42,59.59,30589.0,58.8608,59.0193,58.8509,59.0193,30589.0
2025-01-13 14:30:00,59.59,59.61,59.53,59.57,37676.0,59.0193,59.0391,58.9598,58.9995,37676.0
2025-01-13 14:35:00,59.57,59.6,59.52,59.57,33925.0,58.9995,59.0292,58.9499,58.9995,33925.0
2025-01-13 14:40:00,59.58,59.61,59.57,59.61,23911.0,59.0094,59.0391,58.9995,59.0391,23911.0
2025-01-13 14:45:00,59.61,59.62,59.54,59.55,31138.0,59.0391,59.049,58.9697,58.9797,31138.0
2025-01-13 14:50:00,59.55,59.59,59.53,59.59,31389.0,58.9797,59.0193,58.9598,59.0193,31389.0
2025-01-13 14:55:00,59.59,59.6,59.5,59.5,28894.0,59.0193,59.0292,58.9301,58.9301,28894.0
2025-01-13 15:00:00,59.5,59.5,59.3,59.32,23117.0,58.9301,58.9301,58.732,58.7519,23117.0
2025-01-13 15:05:00,59.31,59.39,59.31,59.36,26356.0,58.742,58.8212,58.742,58.7915,26356.0
2025-01-13 15:10:00,59.36,59.38,59.32,59.36,28123.0,58.7915,58.8113,58.7519,58.7915,28123.0
2025-01-13 15:15:00,59.36,59.5,59.36,59.47,32709.0,58.7915,58.9301,58.7915,58.9004,32709.0
2025-01-13 15:20:00,59.47,59.47,59.35,59.38,38318.0,58.9004,58.9004,58.7816,58.8113,38318.0
2025-01-13 15:25:00,59.39,59.47,59.36,59.46,33176.0,58.8212,58.9004,58.7915,58.8905,33176.0
2025-01-13 15:30:00,59.46,59.48,59.35,59.36,47562.0,58.8905,58.9103,58.7816,58.7915,47562.0
2025-01-13 15:35:00,59.35,59.44,59.32,59.44,40428.0,58.7816,58.8707,58.7519,58.8707,40428.0
2025-01-13 15:40:00,59.44,59.47,59.36,59.45,76278.0,58.8707,58.9004,58.7915,58.8806,76278.0
2025-01-13 15:45:00,59.45,59.47,59.41,59.46,77277.0,58.8806,58.9004,58.841,58.8905,77277.0
2025-01-13 15:50:00,59.47,59.53,59.41,59.43,89630.0,58.9004,58.9598,58.841,58.8608,89630.0
2025-01-13 15:55:00,59.44,59.6,59.44,59.49,295064.0,58.8707,59.0292,58.8707,58.9202,295064.0
2025-01-14 09:30:00,59.5,60.06,59.5,59.96,70920.0,58.9301,59.4848,58.9301,59.3857,70920.0
2025-01-14 09:35:00,59.94,60.08,59.85,59.9,23838.0,59.3659,59.5046,59.2768,59.3263,23838.0
2025-01-14 09:40:00,59.92,60.06,59.92,60.04,12097.0,59.3461,59.4848,59.3461,59.465,12097.0
2025-01-14 09:45:00,60.04,60.18,60.02,60.16,77689.0,59.465,59.6036,59.4452,59.5838,77689.0
2025-01-14 09:50:00,60.15,60.26,60.11,60.15,21437.0,59.5739,59.6829,59.5343,59.5739,21437.0
2025-01-14 09:55:00,60.16,60.25,60.13,60.22,35189.0,59.5838,59.6729,59.5541,59.6432,35189.0
2025-01-14 10:00:00,60.22,60.25,60.19,60.21,24446.0,59.6432,59.6729,59.6135,59.6333,24446.0
2025-01-14 10:05:00,60.21,60.26,60.16,60.17,35795.0,59.6333,59.6829,59.5838,59.5937,35795.0
2025-01-14 10:10:00,60.16,60.22,60.09,60.12,23027.0,59.5838,59.6432,59.5145,59.5442,23027.0
2025-01-14 10:15:00,60.11,60.2,60.06,60.18,14897.0,59.5343,59.6234,59.4848,59.6036,14897.0
2025-01-14 10:20:00,60.16,60.18,60.1,60.13,30622.0,59.5838,59.6036,59.5244,59.5541,30622.0
2025-01-14 10:25:00,60.14,60.18,60.09,60.17,18208.0,59.564,59.6036,59.5145,59.5937,18208.0
2025-01-14 10:30:00,60.17,60.19,60.09,60.09,19668.0,59.5937,59.6135,59.5145,59.5145,19668.0
2025-01-14 10:35:00,60.09,60.09,60.02,60.06,21687.0,59.5145,59.5145,59.4452,59.4848,21687.0
2025-01-14 10:40:00,60.06,60.08,60.04,60.07,10124.0,59.4848,59.5046,59.465,59.4947,10124.0
2025-01-14 10:45:00,60.08,60.11,60.06,60.1,19959.0,59.5046,59.5343,59.4848,59.5244,19959.0
2025-01-14 10:50:00,60.1,60.22,60.04,60.22,11764.0,59.5244,59.6432,59.465,59.6432,11764.0
2025-01-14 10:55:00,60.24,60.42,60.24,60.34,80813.0,59.663,59.8413,59.663,59.7621,80813.0
2025-01-14 11:00:00,60.36,60.41,60.29,60.31,16641.0,59.7819,59.8314,59.7126,59.7324,16641.0
2025-01-14 11:05:00,60.31,60.36,60.3,60.34,28917.0,59.7324,59.7819,59.7225,59.7621,28917.0
2025-01-14 11:10:00,60.32,60.32,60.27,60.3,16648.0,59.7423,59.7423,59.6928,59.7225,16648.0
2025-01-14 11:15:00,60.3,60.34,60.28,60.3,17327.0,59.7225,59.7621,59.7027,59.7225,17327.0
2025-01-14 11:20:00,60.3,60.3,60.21,60.24,15166.0,59.7225,59.7225,59.6333,59.663,15166.0
2025-01-14 11:25:00,60.23,60.29,60.22,60.22,16581.0,59.6531,59.7126,59.6432,59.6432,16581.0
2025-01-14 11:30:00,60.21,60.24,60.19,60.2,12938.0,59.6333,59.663,59.6135,59.6234,12938.0
2025-01-14 11:35:00,60.2,60.2,60.13,60.18,19833.0,59.6234,59.6234,59.5541,59.6036,19833.0
2025-01-14 11:40:00,60.19,60.2,60.07,60.09,17513.0,59.6135,59.6234,59.4947,59.5145,17513.0
2025-01-14 11:45:00,60.09,60.1,60.05,60.08,17218.0,59.5145,59.5244,59.4749,59.5046,17218.0
2025-01-14 11:50:00,60.08,60.08,60.02,60.05,12608.0,59.5046,59.5046,59.4452,59.4749,12608.0
2025-01-14 11:55:00,60.05,60.06,59.98,59.98,24353.0,59.4749,59.4848,59.4055,59.4055,24353.0
2025-01-14 12:00:00,59.97,60.0,59.93,59.98,20045.0,59.3956,59.4253,59.356,59.4055,20045.0
2025-01-14 12:05:00,59.98,60.07,59.95,60.05,17155.0,59.4055,59.4947,59.3758,59.4749,17155.0
2025-01-14 12:10:00,60.04,60.06,60.02,60.03,13653.0,59.465,59.4848,59.4452,59.4551,13653.0
2025-01-14 12:15:00,60.03,60.06,60.0,60.01,13083.0,59.4551,59.4848,59.4253,59.4352,13083.0
2025-01-14 12:20:00,60.01,60.03,59.96,60.01,21793.0,59.4352,59.4551,59.3857,59.4352,21793.0
2025-01-14 12:25:00,60.02,60.08,60.01,60.02,24092.0,59.4452,59.5046,59.4352,59.4452,24092.0
2025-01-14 12:30:00,60.02,60.02,59.96,60.0,25803.0,59.4452,59.4452,59.3857,59.4253,25803.0
2025-01-14 12:35:00,60.0,60.07,59.98,60.07,16895.0,59.4253,59.4947,59.4055,59.4947,16895.0
2025-01-14 12:40:00,60.07,60.09,60.05,60.08,19123.0,59.4947,59.5145,59.4749,59.5046,19123.0
2025-01-14 12:45:00,60.08,60.09,60.06,60.07,20462.0,59.5046,59.5145,59.4848,59.4947,20462.0
2025-01-14 12:50:00,60.07,60.2,60.06,60.18,38596.0,59.4947,59.6234,59.4848,59.6036,38596.0
2025-01-14 12:55:00,60.17,60.19,60.12,60.15,20040.0,59.5937,59.6135,59.5442,59.5739,20040.0
2025-01-14 13:00:00,60.16,60.18,60.11,60.15,40450.0,59.5838,59.6036,59.5343,59.5739,40450.0
2025-01-14 13:05:00,60.15,60.16,60.1,60.13,21515.0,59.5739,59.5838,59.5244,59.5541,21515.0
2025-01-14 13:10:00,60.13,60.13,60.09,60.11,28200.0,59.5541,59.5541,59.5145,59.5343,28200.0
2025-01-14 13:15:00,60.12,60.13,60.1,60.11,31326.0,59.5442,59.5541,59.5244,59.5343,31326.0
2025-01-14 13:20:00,60.12,60.13,60.1,60.11,19488.0,59.5442,59.5541,59.5244,59.5343,19488.0
2025-01-14 13:25:00,60.11,60.12,60.07,60.09,39499.0,59.5343,59.5442,59.4947,59.5145,39499.0
2025-01-14 13:30:00,60.1,60.12,60.08,60.12,27691.0,59.5244,59.5442,59.5046,59.5442,27691.0
2025-01-14 13:35:00,60.12,60.12,60.04,60.05,30377.0,59.5442,59.5442,59.465,59.4749,30377.0
2025-01-14 13:40:00,60.05,60.08,60.03,60.04,20172.0,59.4749,59.5046,59.4551,59.465,20172.0
2025-01-14 13:45:00,60.04,60.04,59.99,60.03,30967.0,59.465,59.465,59.4154,59.4551,30967.0
2025-01-14 13:50:00,60.03,60.05,59.99,60.05,26501.0,59.4551,59.4749,59.4154,59.4749,26501.0
2025-01-14 13:55:00,60.06,60.08,60.05,60.08,18195.0,59.4848,59.5046,59.4749,59.5046,18195.0
2025-01-14 14:00:00,60.08,60.09,59.99,60.07,36541.0,59.5046,59.5145,59.4154,59.4947,36541.0
2025-01-14 14:05:00,60.07,60.09,60.01,60.01,19653.0,59.4947,59.5145,59.4352,59.4352,19653.0
2025-01-14 14:10:00,60.02,60.1,60.01,60.09,29012.0,59.4452,59.5244,59.4352,59.5145,29012.0
2025-01-14 14:15:00,60.09,60.17,60.09,60.17,19367.0,59.5145,59.5937,59.5145,59.5937,19367.0
2025-01-14 14:20:00,60.17,60.22,60.16,60.21,19052.0,59.5937,59.6432,59.5838,59.6333,19052.0
2025-01-14 14:25:00,60.21,60.21,60.16,60.19,29854.0,59.6333,59.6333,59.5838,59.6135,29854.0
2025-01-14 14:30:00,60.2,60.27,60.19,60.25,21146.0,59.6234,59.6928,59.6135,59.6729,21146.0
2025-01-14 14:35:00,60.25,60.25,60.22,60.24,22409.0,59.6729,59.6729,59.6432,59.663,22409.0
2025-01-14 14:40:00,60.23,60.25,60.2,60.23,22767.0,59.6531,59.6729,59.6234,59.6531,22767.0
2025-01-14 14:45:00,60.23,60.26,60.11,60.12,42861.0,59.6531,59.6829,59.5343,59.5442,42861.0
2025-01-14 14:50:00,60.11,60.11,60.0,60.0,35641.0,59.5343,59.5343,59.4253,59.4253,35641.0
2025-01-14 14:55:00,60.0,60.01,59.93,59.97,29891.0,59.4253,59.4352,59.356,59.3956,29891.0
2025-01-14 15:00:00,59.98,60.04,59.97,60.0,28220.0,59.4055,59.465,59.3956,59.4253,28220.0
2025-01-14 15:05:00,59.99,60.06,59.98,60.05,25983.0,59.4154,59.4848,59.4055,59.4749,25983.0
2025-01-14 15:10:00,60.05,60.06,60.02,60.03,29691.0,59.4749,59.4848,59.4452,59.4551,29691.0
2025-01-14 15:15:00,60.04,60.1,60.03,60.08,29569.0,59.465,59.5244,59.4551,59.5046,29569.0
2025-01-14 15:20:00,60.08,60.12,60.08,60.09,32859.0,59.5046,59.5442,59.5046,59.5145,32859.0
2025-01-14 15:25:00,60.08,60.13,60.07,60.13,27562.0,59.5046,59.5541,59.4947,59.5541,27562.0
2025-01-14 15:30:00,60.13,60.14,60.03,60.05,43090.0,59.5541,59.564,59.4551,59.4749,43090.0
2025-01-14 15:35:00,60.05,60.06,59.98,60.02,80109.0,59.4749,59.4848,59.4055,59.4452,80109.0
2025-01-14 15:40:00,60.02,60.04,59.98,60.04,43481.0,59.4452,59.465,59.4055,59.465,43481.0
2025-01-14 15:45:00,60.05,60.13,60.02,60.06,59822.0,59.4749,59.5541,59.4452,59.4848,59822.0
2025-01-14 15:50:00,60.07,60.13,59.95,59.95,97272.0,59.4947,59.5541,59.3758,59.3758,97272.0
2025-01-14 15:55:00,59.95,59.97,59.87,59.92,510147.0,59.3758,59.3956,59.2966,59.3461,510147.0
2025-01-15 09:30:00,60.19,60.21,59.51,59.51,115449.0,59.6135,59.6333,58.94,58.94,115449.0
2025-01-15 09:35:00,59.52,59.59,59.28,59.37,50032.0,58.9499,59.0193,58.7122,58.8014,50032.0
2025-01-15 09:40:00,59.39,59.51,59.28,59.45,40885.0,58.8212,58.94,58.7122,58.8806,40885.0
2025-01-15 09:45:00,59.43,59.53,59.11,59.16,45294.0,58.8608,58.9598,58.5439,58.5934,45294.0
2025-01-15 09:50:00,59.16,59.25,58.98,59.23,38322.0,58.5934,58.6825,58.4151,58.6627,38322.0
2025-01-15 09:55:00,59.21,59.31,59.08,59.2,33281.0,58.6429,58.742,58.5142,58.633,33281.0
2025-01-15 10:00:00,59.21,59.23,59.12,59.14,68806.0,58.6429,58.6627,58.5538,58.5736,68806.0
2025-01-15 10:05:00,59.14,59.15,59.04,59.09,61830.0,58.5736,58.5835,58.4745,58.5241,61830.0
2025-01-15 10:10:00,59.11,59.14,58.99,59.02,53609.0,58.5439,58.5736,58.425,58.4547,53609.0
2025-01-15 10:15:00,59.01,59.06,58.92,58.92,47518.0,58.4448,58.4943,58.3557,58.3557,47518.0
2025-01-15 10:20:00,58.92,58.94,58.78,58.79,87958.0,58.3557,58.3755,58.217,58.2269,87958.0
2025-01-15 10:25:00,58.76,58.83,58.62,58.83,37703.0,58.1972,58.2665,58.0586,58.2665,37703.0
2025-01-15 10:30:00,58.82,58.95,58.79,58.95,64683.0,58.2566,58.3854,58.2269,58.3854,64683.0
2025-01-15 10:35:00,58.93,58.98,58.9,58.95,66558.0,58.3656,58.4151,58.3359,58.3854,66558.0
2025-01-15 10:40:00,58.96,59.09,58.92,58.93,27545.0,58.3953,58.5241,58.3557,58.3656,27545.0
2025-01-15 10:45:00,58.93,58.94,58.85,58.89,39267.0,58.3656,58.3755,58.2864,58.326,39267.0
2025-01-15 10:50:00,58.9,58.91,58.82,58.87,46802.0,58.3359,58.3458,58.2566,58.3062,46802.0
2025-01-15 10:55:00,58.88,59.0,58.87,58.95,29368.0,58.3161,58.4349,58.3062,58.3854,29368.0
2025-01-15 11:00:00,58.96,58.96,58.87,58.92,24324.0,58.3953,58.3953,58.3062,58.3557,24324.0
2025-01-15 11:05:00,58.91,59.02,58.9,59.0,25108.0,58.3458,58.4547,58.3359,58.4349,25108.0
2025-01-15 11:10:00,59.0,59.02,58.93,58.96,37820.0,58.4349,58.4547,58.3656,58.3953,37820.0
2025-01-15 11:15:00,58.97,58.97,58.84,58.94,43104.0,58.4052,58.4052,58.2765,58.3755,43104.0
2025-01-15 11:20:00,58.94,58.97,58.91,58.95,21273.0,58.3755,58.4052,58.3458,58.3854,21273.0
2025-01-15 11:25:00,58.94,59.0,58.91,58.98,25743.0,58.3755,58.4349,58.3458,58.4151,25743.0
2025-01-15 11:30:00,58.98,58.98,58.87,58.96,23787.0,58.4151,58.4151,58.3062,58.3953,23787.0
2025-01-15 11:35:00,58.97,59.02,58.92,58.97,66051.0,58.4052,58.4547,58.3557,58.4052,66051.0
2025-01-15 11:40:00,58.97,59.06,58.97,59.01,19027.0,58.4052,58.4943,58.4052,58.4448,19027.0
2025-01-15 11:45:00,59.01,59.08,58.99,59.01,22236.0,58.4448,58.5142,58.425,58.4448,22236.0
2025-01-15 11:50:00,59.0,59.03,58.97,58.98,31152.0,58.4349,58.4646,58.4052,58.4151,31152.0
2025-01-15 11:55:00,58.98,59.08,58.98,59.02,28709.0,58.4151,58.5142,58.4151,58.4547,28709.0
2025-01-15 12:00:00,59.02,59.14,59.02,59.11,18806.0,58.4547,58.5736,58.4547,58.5439,18806.0
2025-01-15 12:05:00,59.11,59.2,59.11,59.19,22580.0,58.5439,58.633,58.5439,58.6231,22580.0
2025-01-15 12:10:00,59.2,59.25,59.18,59.24,25208.0,58.633,58.6825,58.6132,58.6726,25208.0
2025-01-15 12:15:00,59.25,59.3,59.24,59.25,20524.0,58.6825,58.732,58.6726,58.6825,20524.0
2025-01-15 12:20:00,59.26,59.28,59.17,59.18,29980.0,58.6924,58.7122,58.6033,58.6132,29980.0
2025-01-15 12:25:00,59.18,59.28,59.17,59.26,25147.0,58.6132,58.7122,58.6033,58.6924,25147.0
2025-01-15 12:30:00,59.26,59.26,59.19,59.22,11625.0,58.6924,58.6924,58.6231,58.6528,11625.0
2025-01-15 12:35:00,59.22,59.23,59.19,59.2,11000.0,58.6528,58.6627,58.6231,58.633,11000.0
2025-01-15 12:40:00,59.2,59.22,59.17,59.21,14288.0,58.633,58.6528,58.6033,58.6429,14288.0
2025-01-15 12:45:00,59.22,59.22,59.19,59.19,8701.0,58.6528,58.6528,58.6231,58.6231,8701.0
2025-01-15 12:50:00,59.18,59.21,59.14,59.21,11955.0,58.6132,58.6429,58.5736,58.6429,11955.0
2025-01-15 12:55:00,59.21,59.21,59.15,59.18,16943.0,58.6429,58.6429,58.5835,58.6132,16943.0
2025-01-15 13:00:00,59.17,59.2,59.1,59.1,17804.0,58.6033,58.633,58.534,58.534,17804.0
2025-01-15 13:05:00,59.1,59.15,59.06,59.07,21420.0,58.534,58.5835,58.4943,58.5043,21420.0
2025-01-15 13:10:00,59.08,59.09,59.05,59.07,29390.0,58.5142,58.5241,58.4844,58.5043,29390.0
2025-01-15 13:15:00,59.07,59.11,59.05,59.11,22748.0,58.5043,58.5439,58.4844,58.5439,22748.0
2025-01-15 13:20:00,59.11,59.12,59.02,59.02,16011.0,58.5439,58.5538,58.4547,58.4547,16011.0
2025-01-15 13:25:00,59.02,59.04,59.01,59.01,8445.0,58.4547,58.4745,58.4448,58.4448,8445.0
2025-01-15 13:30:00,59.01,59.1,59.0,59.09,24885.0,58.4448,58.534,58.4349,58.5241,24885.0
2025-01-15 13:35:00,59.09,59.09,59.05,59.07,23814.0,58.5241,58.5241,58.4844,58.5043,23814.0
2025-01-15 13:40:00,59.07,59.07,59.01,59.01,15877.0,58.5043,58.5043,58.4448,58.4448,15877.0
2025-01-15 13:45:00,59.01,59.05,58.99,59.01,38974.0,58.4448,58.4844,58.425,58.4448,38974.0
2025-01-15 13:50:00,59.02,59.11,59.01,59.11,16288.0,58.4547,58.5439,58.4448,58.5439,16288.0
2025-01-15 13:55:00,59.1,59.12,59.09,59.12,19318.0,58.534,58.5538,58.5241,58.5538,19318.0
2025-01-15 14:00:00,59.13,59.15,59.1,59.1,14949.0,58.5637,58.5835,58.534,58.534,14949.0
2025-01-15 14:05:00,59.11,59.17,59.1,59.12,15647.0,58.5439,58.6033,58.534,58.5538,15647.0
2025-01-15 14:10:00,59.12,59.13,59.09,59.1,14371.0,58.5538,58.5637,58.5241,58.534,14371.0
2025-01-15 14:15:00,59.09,59.1,59.06,59.07,14916.0,58.5241,58.534,58.4943,58.5043,14916.0
2025-01-15 14:20:00,59.07,59.09,59.02,59.02,30833.0,58.5043,58.5241,58.4547,58.4547,30833.0
2025-01-15 14:25:00,59.03,59.06,59.01,59.03,20311.0,58.4646,58.4943,58.4448,58.4646,20311.0
2025-01-15 14:30:00,59.03,59.07,59.03,59.05,12946.0,58.4646,58.5043,58.4646,58.4844,12946.0
2025-01-15 14:35:00,59.05,59.07,59.04,59.05,17957.0,58.4844,58.5043,58.4745,58.4844,17957.0
2025-01-15 14:40:00,59.06,59.08,59.02,59.03,10511.0,58.4943,58.5142,58.4547,58.4646,10511.0
2025-01-15 14:45:00,59.03,59.1,59.03,59.09,11947.0,58.4646,58.534,58.4646,58.5241,11947.0
2025-01-15 14:50:00,59.09,59.1,59.06,59.06,14410.0,58.5241,58.534,58.4943,58.4943,14410.0
2025-01-15 14:55:00,59.06,59.06,58.97,58.99,29475.0,58.4943,58.4943,58.4052,58.425,29475.0
2025-01-15 15:00:00,58.98,59.01,58.98,59.0,8728.0,58.4151,58.4448,58.4151,58.4349,8728.0
2025-01-15 15:05:00,59.01,59.02,58.99,59.0,21050.0,58.4448,58.4547,58.425,58.4349,21050.0
2025-01-15 15:10:00,59.0,59.02,58.91,58.92,29965.0,58.4349,58.4547,58.3458,58.3557,29965.0
2025-01-15 15:15:00,58.92,58.93,58.86,58.86,26243.0,58.3557,58.3656,58.2963,58.2963,26243.0
2025-01-15 15:20:00,58.87,58.93,58.84,58.93,63189.0,58.3062,58.3656,58.2765,58.3656,63189.0
2025-01-15 15:25:00,58.93,59.01,58.93,58.97,26377.0,58.3656,58.4448,58.3656,58.4052,26377.0
2025-01-15 15:30:00,58.97,58.99,58.93,58.98,21503.0,58.4052,58.425,58.3656,58.4151,21503.0
2025-01-15 15:35:00,58.97,58.99,58.92,58.95,58638.0,58.4052,58.425,58.3557,58.3854,58638.0
2025-01-15 15:40:00,58.95,58.96,58.87,58.87,73435.0,58.3854,58.3953,58.3062,58.3062,73435.0
2025-01-15 15:45:00,58.87,58.91,58.86,58.9,69455.0,58.3062,58.3458,58.2963,58.3359,69455.0
2025-01-15 15:50:00,58.91,58.94,58.85,58.86,122666.0,58.3458,58.3755,58.2864,58.2963,122666.0
2025-01-15 15:55:00,58.86,58.86,58.68,58.7,300712.0,58.2963,58.2963,58.118,58.1378,300712.0
2025-01-16 09:30:00,58.47,58.8,58.45,58.79,63164.0,57.91,58.2368,57.8902,58.2269,63164.0
2025-01-16 09:35:00,58.79,58.8,58.66,58.76,18119.0,58.2269,58.2368,58.0982,58.1972,18119.0
2025-01-16 09:40:00,58.76,58.8,58.65,58.65,26781.0,58.1972,58.2368,58.0883,58.0883,26781.0
2025-01-16 09:45:00,58.65,58.65,58.52,58.54,24366.0,58.0883,58.0883,57.9595,57.9793,24366.0
2025-01-16 09:50:00,58.52,58.55,58.33,58.37,21537.0,57.9595,57.9892,57.7713,57.811,21537.0
2025-01-16 09:55:00,58.36,58.39,58.21,58.27,26667.0,57.8011,57.8308,57.6525,57.7119,26667.0
2025-01-16 10:00:00,58.27,58.35,58.16,58.22,29957.0,57.7119,57.7911,57.603,57.6624,29957.0
2025-01-16 10:05:00,58.22,58.33,58.21,58.28,22326.0,57.6624,57.7713,57.6525,57.7218,22326.0
2025-01-16 10:10:00,58.29,58.32,58.18,58.29,47690.0,57.7317,57.7614,57.6228,57.7317,47690.0
2025-01-16 10:15:00,58.28,58.31,58.24,58.3,21707.0,57.7218,57.7515,57.6822,57.7416,21707.0
2025-01-16 10:20:00,58.29,58.29,58.18,58.22,18083.0,57.7317,57.7317,57.6228,57.6624,18083.0
2025-01-16 10:25:00,58.21,58.22,58.12,58.22,28248.0,57.6525,57.6624,57.5633,57.6624,28248.0
2025-01-16 10:30:00,58.22,58.3,58.15,58.27,22724.0,57.6624,57.7416,57.5931,57.7119,22724.0
2025-01-16 10:35:00,58.26,58.32,58.22,58.32,16579.0,57.702,57.7614,57.6624,57.7614,16579.0
2025-01-16 10:40:00,58.32,58.4,58.3,58.4,17495.0,57.7614,57.8407,57.7416,57.8407,17495.0
2025-01-16 10:45:00,58.4,58.52,58.4,58.5,22829.0,57.8407,57.9595,57.8407,57.9397,22829.0
2025-01-16 10:50:00,58.5,58.56,58.47,58.52,23386.0,57.9397,57.9991,57.91,57.9595,23386.0
2025-01-16 10:55:00,58.53,58.55,58.51,58.51,20912.0,57.9694,57.9892,57.9496,57.9496,20912.0
2025-01-16 11:00:00,58.52,58.57,58.51,58.57,12613.0,57.9595,58.009,57.9496,58.009,12613.0
2025-01-16 11:05:00,58.57,58.64,58.56,58.57,20493.0,58.009,58.0784,57.9991,58.009,20493.0
2025-01-16 11:10:00,58.58,58.6,58.38,58.38,18693.0,58.0189,58.0388,57.8209,57.8209,18693.0
2025-01-16 11:15:00,58.37,58.4,58.35,58.4,15239.0,57.811,57.8407,57.7911,57.8407,15239.0
2025-01-16 11:20:00,58.4,58.41,58.37,58.38,10363.0,57.8407,57.8506,57.811,57.8209,10363.0
2025-01-16 11:25:00,58.38,58.39,58.31,58.36,22670.0,57.8209,57.8308,57.7515,57.8011,22670.0
2025-01-16 11:30:00,58.36,58.36,58.28,58.35,24408.0,57.8011,57.8011,57.7218,57.7911,24408.0
2025-01-16 11:35:00,58.35,58.35,58.26,58.3,17420.0,57.7911,57.7911,57.702,57.7416,17420.0
2025-01-16 11:40:00,58.31,58.37,58.29,58.35,16238.0,57.7515,57.811,57.7317,57.7911,16238.0
2025-01-16 11:45:00,58.36,58.43,58.35,58.42,12107.0,57.8011,57.8704,57.7911,57.8605,12107.0
2025-01-16 11:50:00,58.44,58.51,58.42,58.48,14181.0,57.8803,57.9496,57.8605,57.9199,14181.0
2025-01-16 11:55:00,58.47,58.52,58.42,58.52,22267.0,57.91,57.9595,57.8605,57.9595,22267.0
2025-01-16 12:00:00,58.51,58.6,58.51,58.59,19531.0,57.9496,58.0388,57.9496,58.0288,19531.0
2025-01-16 12:05:00,58.59,58.65,58.57,58.58,26348.0,58.0288,58.0883,58.009,58.0189,26348.0
2025-01-16 12:10:00,58.57,58.64,58.56,58.63,14060.0,58.009,58.0784,57.9991,58.0685,14060.0
2025-01-16 12:15:00,58.62,58.65,58.59,58.6,22543.0,58.0586,58.0883,58.0288,58.0388,22543.0
2025-01-16 12:20:00,58.6,58.74,58.59,58.71,28153.0,58.0388,58.1774,58.0288,58.1477,28153.0
2025-01-16 12:25:00,58.71,58.71,58.61,58.61,19034.0,58.1477,58.1477,58.0487,58.0487,19034.0
2025-01-16 12:30:00,58.62,58.64,58.61,58.64,5443.0,58.0586,58.0784,58.0487,58.0784,5443.0
2025-01-16 12:35:00,58.63,58.67,58.61,58.65,17664.0,58.0685,58.1081,58.0487,58.0883,17664.0
2025-01-16 12:40:00,58.65,58.66,58.63,58.63,5288.0,58.0883,58.0982,58.0685,58.0685,5288.0
2025-01-16 12:45:00,58.63,58.68,58.63,58.68,9709.0,58.0685,58.118,58.0685,58.118,9709.0
2025-01-16 12:50:00,58.68,58.7,58.64,58.64,14547.0,58.118,58.1378,58.0784,58.0784,14547.0
2025-01-16 12:55:00,58.64,58.7,58.62,58.62,15748.0,58.0784,58.1378,58.0586,58.0586,15748.0
2025-01-16 13:00:00,58.6,58.62,58.58,58.6,10140.0,58.0388,58.0586,58.0189,58.0388,10140.0
2025-01-16 13:05:00,58.61,58.63,58.6,58.62,16509.0,58.0487,58.0685,58.0388,58.0586,16509.0
2025-01-16 13:10:00,58.63,58.66,58.62,58.65,20739.0,58.0685,58.0982,58.0586,58.0883,20739.0
2025-01-16 13:15:00,58.66,58.66,58.63,58.64,15022.0,58.0982,58.0982,58.0685,58.0784,15022.0
2025-01-16 13:20:00,58.64,58.68,58.57,58.61,29521.0,58.0784,58.118,58.009,58.0487,29521.0
2025-01-16 13:25:00,58.61,58.62,58.58,58.6,16816.0,58.0487,58.0586,58.0189,58.0388,16816.0
2025-01-16 13:30:00,58.6,58.67,58.6,58.66,19254.0,58.0388,58.1081,58.0388,58.0982,19254.0
2025-01-16 13:35:00,58.65,58.67,58.64,58.66,12214.0,58.0883,58.1081,58.0784,58.0982,12214.0
2025-01-16 13:40:00,58.65,58.68,58.61,58.61,19816.0,58.0883,58.118,58.0487,58.0487,19816.0
2025-01-16 13:45:00,58.6,58.61,58.56,58.59,14961.0,58.0388,58.0487,57.9991,58.0288,14961.0
2025-01-16 13:50:00,58.59,58.6,58.56,58.59,13918.0,58.0288,58.0388,57.9991,58.0288,13918.0
2025-01-16 13:55:00,58.59,58.59,58.49,58.51,15995.0,58.0288,58.0288,57.9298,57.9496,15995.0
2025-01-16 14:00:00,58.51,58.53,58.45,58.52,13954.0,57.9496,57.9694,57.8902,57.9595,13954.0
2025-01-16 14:05:00,58.52,58.55,58.52,58.55,11656.0,57.9595,57.9892,57.9595,57.9892,11656.0
2025-01-16 14:10:00,58.55,58.62,58.55,58.62,16170.0,57.9892,58.0586,57.9892,58.0586,16170.0
2025-01-16 14:15:00,58.62,58.63,58.6,58.61,12359.0,58.0586,58.0685,58.0388,58.0487,12359.0
2025-01-16 14:20:00,58.61,58.64,58.56,58.57,19971.0,58.0487,58.0784,57.9991,58.009,19971.0
2025-01-16 14:25:00,58.57,58.63,58.56,58.61,19788.0,58.009,58.0685,57.9991,58.0487,19788.0
2025-01-16 14:30:00,58.61,58.67,58.61,58.67,18155.0,58.0487,58.1081,58.0487,58.1081,18155.0
2025-01-16 14:35:00,58.67,58.68,58.65,58.67,23916.0,58.1081,58.118,58.0883,58.1081,23916.0
2025-01-16 14:40:00,58.67,58.67,58.59,58.59,28002.0,58.1081,58.1081,58.0288,58.0288,28002.0
2025-01-16 14:45:00,58.59,58.6,58.58,58.59,29619.0,58.0288,58.0388,58.0189,58.0288,29619.0
2025-01-16 14:50:00,58.58,58.62,58.57,58.61,25561.0,58.0189,58.0586,58.009,58.0487,25561.0
2025-01-16 14:55:00,58.61,58.64,58.61,58.63,20898.0,58.0487,58.0784,58.0487,58.0685,20898.0
2025-01-16 15:00:00,58.63,58.65,58.62,58.63,24828.0,58.0685,58.0883,58.0586,58.0685,24828.0
2025-01-16 15:05:00,58.63,58.66,58.62,58.65,20893.0,58.0685,58.0982,58.0586,58.0883,20893.0
2025-01-16 15:10:00,58.65,58.65,58.61,58.63,26590.0,58.0883,58.0883,58.0487,58.0685,26590.0
2025-01-16 15:15:00,58.63,58.71,58.63,58.71,47666.0,58.0685,58.1477,58.0685,58.1477,47666.0
2025-01-16 15:20:00,58.71,58.77,58.69,58.7,41829.0,58.1477,58.2071,58.1279,58.1378,41829.0
2025-01-16 15:25:00,58.7,58.81,58.69,58.81,33911.0,58.1378,58.2467,58.1279,58.2467,33911.0
2025-01-16 15:30:00,58.82,58.95,58.81,58.91,60782.0,58.2566,58.3854,58.2467,58.3458,60782.0
2025-01-16 15:35:00,58.91,58.95,58.89,58.94,49539.0,58.3458,58.3854,58.326,58.3755,49539.0
2025-01-16 15:40:00,58.93,58.94,58.86,58.87,43991.0,58.3656,58.3755,58.2963,58.3062,43991.0
2025-01-16 15:45:00,58.87,58.92,58.86,58.92,62023.0,58.3062,58.3557,58.2963,58.3557,62023.0
2025-01-16 15:50:00,58.92,58.92,58.8,58.84,96096.0,58.3557,58.3557,58.2368,58.2765,96096.0
2025-01-16 15:55:00,58.84,58.84,58.62,58.64,362207.0,58.2765,58.2765,58.0586,58.0784,362207.0
2025-01-17 09:30:00,58.78,58.9,58.41,58.88,443693.0,58.217,58.3359,57.8506,58.3161,443693.0
2025-01-17 09:35:00,58.88,58.93,58.69,58.76,19698.0,58.3161,58.3656,58.1279,58.1972,19698.0
2025-01-17 09:40:00,58.76,58.81,58.69,58.79,37846.0,58.1972,58.2467,58.1279,58.2269,37846.0
2025-01-17 09:45:00,58.79,58.85,58.74,58.84,23968.0,58.2269,58.2864,58.1774,58.2765,23968.0
2025-01-17 09:50:00,58.82,58.88,58.75,58.8,42924.0,58.2566,58.3161,58.1873,58.2368,42924.0
2025-01-17 09:55:00,58.8,58.93,58.79,58.91,60292.0,58.2368,58.3656,58.2269,58.3458,60292.0
2025-01-17 10:00:00,58.91,59.04,58.89,58.98,54927.0,58.3458,58.4745,58.326,58.4151,54927.0
2025-01-17 10:05:00,58.98,59.02,58.84,58.94,34176.0,58.4151,58.4547,58.2765,58.3755,34176.0
2025-01-17 10:10:00,58.94,59.02,58.91,58.93,40150.0,58.3755,58.4547,58.3458,58.3656,40150.0
2025-01-17 10:15:00,58.93,59.01,58.92,58.95,38192.0,58.3656,58.4448,58.3557,58.3854,38192.0
2025-01-17 10:20:00,58.95,58.95,58.81,58.85,24078.0,58.3854,58.3854,58.2467,58.2864,24078.0
2025-01-17 10:25:00,58.85,58.9,58.83,58.87,21079.0,58.2864,58.3359,58.2665,58.3062,21079.0
2025-01-17 10:30:00,58.87,58.88,58.79,58.79,19548.0,58.3062,58.3161,58.2269,58.2269,19548.0
2025-01-17 10:35:00,58.78,58.78,58.7,58.75,23238.0,58.217,58.217,58.1378,58.1873,23238.0
2025-01-17 10:40:00,58.75,58.81,58.73,58.81,20603.0,58.1873,58.2467,58.1675,58.2467,20603.0
2025-01-17 10:45:00,58.82,58.87,58.79,58.82,23753.0,58.2566,58.3062,58.2269,58.2566,23753.0
2025-01-17 10:50:00,58.83,58.88,58.83,58.87,22371.0,58.2665,58.3161,58.2665,58.3062,22371.0
2025-01-17 10:55:00,58.88,58.91,58.84,58.84,22674.0,58.3161,58.3458,58.2765,58.2765,22674.0
2025-01-17 11:00:00,58.83,58.91,58.83,58.84,21486.0,58.2665,58.3458,58.2665,58.2765,21486.0
2025-01-17 11:05:00,58.83,58.91,58.83,58.89,22156.0,58.2665,58.3458,58.2665,58.326,22156.0
2025-01-17 11:10:00,58.89,58.89,58.74,58.75,22277.0,58.326,58.326,58.1774,58.1873,22277.0
2025-01-17 11:15:00,58.75,58.86,58.75,58.82,21909.0,58.1873,58.2963,58.1873,58.2566,21909.0
2025-01-17 11:20:00,58.83,58.83,58.79,58.82,20872.0,58.2665,58.2665,58.2269,58.2566,20872.0
2025-01-17 11:25:00,58.83,58.89,58.83,58.88,31993.0,58.2665,58.326,58.2665,58.3161,31993.0
2025-01-17 11:30:00,58.88,58.94,58.87,58.91,31364.0,58.3161,58.3755,58.3062,58.3458,31364.0
2025-01-17 11:35:00,58.93,59.01,58.84,59.01,60323.0,58.3656,58.4448,58.2765,58.4448,60323.0
2025-01-17 11:40:00,59.01,59.07,58.98,58.98,38287.0,58.4448,58.5043,58.4151,58.4151,38287.0
2025-01-17 11:45:00,58.96,59.01,58.91,58.95,53842.0,58.3953,58.4448,58.3458,58.3854,53842.0
2025-01-17 11:50:00,58.96,58.97,58.9,58.91,26979.0,58.3953,58.4052,58.3359,58.3458,26979.0
2025-01-17 11:55:00,58.91,58.93,58.86,58.87,25019.0,58.3458,58.3656,58.2963,58.3062,25019.0
2025-01-17 12:00:00,58.88,58.94,58.84,58.94,29022.0,58.3161,58.3755,58.2765,58.3755,29022.0
2025-01-17 12:05:00,58.94,58.97,58.92,58.97,15711.0,58.3755,58.4052,58.3557,58.4052,15711.0
2025-01-17 12:10:00,58.97,58.99,58.95,58.97,18389.0,58.4052,58.425,58.3854,58.4052,18389.0
2025-01-17 12:15:00,58.98,58.98,58.92,58.92,17106.0,58.4151,58.4151,58.3557,58.3557,17106.0
2025-01-17 12:20:00,58.92,58.92,58.82,58.82,27600.0,58.3557,58.3557,58.2566,58.2566,27600.0
2025-01-17 12:25:00,58.82,58.85,58.8,58.8,21534.0,58.2566,58.2864,58.2368,58.2368,21534.0
2025-01-17 12:30:00,58.8,58.81,58.76,58.78,14632.0,58.2368,58.2467,58.1972,58.217,14632.0
2025-01-17 12:35:00,58.77,58.79,58.74,58.79,17786.0,58.2071,58.2269,58.1774,58.2269,17786.0
2025-01-17 12:40:00,58.78,58.78,58.7,58.72,26228.0,58.217,58.217,58.1378,58.1576,26228.0
2025-01-17 12:45:00,58.73,58.73,58.7,58.72,18607.0,58.1675,58.1675,58.1378,58.1576,18607.0
2025-01-17 12:50:00,58.72,58.76,58.7,58.71,16774.0,58.1576,58.1972,58.1378,58.1477,16774.0
2025-01-17 12:55:00,58.7,58.71,58.65,58.68,18160.0,58.1378,58.1477,58.0883,58.118,18160.0
2025-01-17 13:00:00,58.67,58.68,58.55,58.56,27835.0,58.1081,58.118,57.9892,57.9991,27835.0
2025-01-17 13:05:00,58.56,58.57,58.51,58.53,14925.0,57.9991,58.009,57.9496,57.9694,14925.0
2025-01-17 13:10:00,58.53,58.53,58.47,58.49,18593.0,57.9694,57.9694,57.91,57.9298,18593.0
2025-01-17 13:15:00,58.49,58.49,58.4,58.4,20767.0,57.9298,57.9298,57.8407,57.8407,20767.0
2025-01-17 13:20:00,58.4,58.5,58.4,58.49,22115.0,57.8407,57.9397,57.8407,57.9298,22115.0
2025-01-17 13:25:00,58.48,58.49,58.41,58.41,20941.0,57.9199,57.9298,57.8506,57.8506,20941.0
2025-01-17 13:30:00,58.41,58.42,58.38,58.38,17528.0,57.8506,57.8605,57.8209,57.8209,17528.0
2025-01-17 13:35:00,58.39,58.39,58.3,58.31,22487.0,57.8308,57.8308,57.7416,57.7515,22487.0
2025-01-17 13:40:00,58.31,58.31,58.23,58.23,28558.0,57.7515,57.7515,57.6723,57.6723,28558.0
2025-01-17 13:45:00,58.23,58.3,58.23,58.29,12932.0,57.6723,57.7416,57.6723,57.7317,12932.0
2025-01-17 13:50:00,58.28,58.32,58.26,58.3,26937.0,57.7218,57.7614,57.702,57.7416,26937.0
2025-01-17 13:55:00,58.29,58.29,58.24,58.26,21031.0,57.7317,57.7317,57.6822,57.702,21031.0
2025-01-17 14:00:00,58.25,58.29,58.25,58.29,15086.0,57.6921,57.7317,57.6921,57.7317,15086.0
2025-01-17 14:05:00,58.28,58.29,58.22,58.25,23146.0,57.7218,57.7317,57.6624,57.6921,23146.0
2025-01-17 14:10:00,58.24,58.24,58.18,58.2,27148.0,57.6822,57.6822,57.6228,57.6426,27148.0
2025-01-17 14:15:00,58.21,58.21,58.16,58.17,21747.0,57.6525,57.6525,57.603,57.6129,21747.0
2025-01-17 14:20:00,58.18,58.21,58.16,58.17,34324.0,57.6228,57.6525,57.603,57.6129,34324.0
2025-01-17 14:25:00,58.17,58.19,58.14,58.16,27399.0,57.6129,57.6327,57.5832,57.603,27399.0
2025-01-17 14:30:00,58.15,58.2,58.12,58.17,28908.0,57.5931,57.6426,57.5633,57.6129,28908.0
2025-01-17 14:35:00,58.17,58.24,58.17,58.18,27233.0,57.6129,57.6822,57.6129,57.6228,27233.0
2025-01-17 14:40:00,58.17,58.18,58.14,58.17,16935.0,57.6129,57.6228,57.5832,57.6129,16935.0
2025-01-17 14:45:00,58.17,58.2,58.13,58.18,61061.0,57.6129,57.6426,57.5733,57.6228,61061.0
2025-01-17 14:50:00,58.21,58.25,58.2,58.25,28399.0,57.6525,57.6921,57.6426,57.6921,28399.0
2025-01-17 14:55:00,58.24,58.27,58.2,58.2,31534.0,57.6822,57.7119,57.6426,57.6426,31534.0
2025-01-17 15:00:00,58.2,58.3,58.15,58.29,81167.0,57.6426,57.7416,57.5931,57.7317,81167.0
2025-01-17 15:05:00,58.27,58.27,58.2,58.25,27207.0,57.7119,57.7119,57.6426,57.6921,27207.0
2025-01-17 15:10:00,58.25,58.39,58.25,58.34,30596.0,57.6921,57.8308,57.6921,57.7812,30596.0
2025-01-17 15:15:00,58.34,58.43,58.33,58.42,25316.0,57.7812,57.8704,57.7713,57.8605,25316.0
2025-01-17 15:20:00,58.42,58.48,58.41,58.46,37245.0,57.8605,57.9199,57.8506,57.9001,37245.0
2025-01-17 15:25:00,58.46,58.53,58.44,58.53,42154.0,57.9001,57.9694,57.8803,57.9694,42154.0
2025-01-17 15:30:00,58.53,58.59,58.5,58.59,38199.0,57.9694,58.0288,57.9397,58.0288,38199.0
2025-01-17 15:35:00,58.59,58.61,58.53,58.54,59651.0,58.0288,58.0487,57.9694,57.9793,59651.0
2025-01-17 15:40:00,58.55,58.56,58.44,58.51,94719.0,57.9892,57.9991,57.8803,57.9496,94719.0
2025-01-17 15:45:00,58.49,58.54,58.46,58.47,70823.0,57.9298,57.9793,57.9001,57.91,70823.0
2025-01-17 15:50:00,58.47,58.47,58.36,58.46,123068.0,57.91,57.91,57.8011,57.9001,123068.0
2025-01-17 15:55:00,58.45,58.46,58.29,58.35,364651.0,57.8902,57.9001,57.7317,57.7911,364651.0
2025-01-21 09:30:00,58.77,59.1,58.6,59.07,141925.0,58.2071,58.534,58.0388,58.5043,141925.0
2025-01-21 09:35:00,59.07,59.23,58.93,58.98,56457.0,58.5043,58.6627,58.3656,58.4151,56457.0
2025-01-21 09:40:00,59.0,59.02,58.85,59.0,33837.0,58.4349,58.4547,58.2864,58.4349,33837.0
2025-01-21 09:45:00,59.0,59.06,58.9,58.94,54540.0,58.4349,58.4943,58.3359,58.3755,54540.0
2025-01-21 09:50:00,58.92,58.99,58.84,58.88,34744.0,58.3557,58.425,58.2765,58.3161,34744.0
2025-01-21 09:55:00,58.9,58.94,58.76,58.8,26077.0,58.3359,58.3755,58.1972,58.2368,26077.0
2025-01-21 10:00:00,58.8,58.86,58.73,58.85,37861.0,58.2368,58.2963,58.1675,58.2864,37861.0
2025-01-21 10:05:00,58.84,59.07,58.82,59.06,33100.0,58.2765,58.5043,58.2566,58.4943,33100.0
2025-01-21 10:10:00,59.07,59.1,59.01,59.09,52860.0,58.5043,58.534,58.4448,58.5241,52860.0
2025-01-21 10:15:00,59.1,59.17,59.01,59.03,32464.0,58.534,58.6033,58.4448,58.4646,32464.0
2025-01-21 10:20:00,59.04,59.09,59.02,59.04,26899.0,58.4745,58.5241,58.4547,58.4745,26899.0
2025-01-21 10:25:00,59.04,59.09,59.02,59.05,29573.0,58.4745,58.5241,58.4547,58.4844,29573.0
2025-01-21 10:30:00,59.05,59.11,59.02,59.05,23982.0,58.4844,58.5439,58.4547,58.4844,23982.0
2025-01-21 10:35:00,59.05,59.14,59.0,59.14,22237.0,58.4844,58.5736,58.4349,58.5736,22237.0
2025-01-21 10:40:00,59.13,59.22,59.13,59.2,31159.0,58.5637,58.6528,58.5637,58.633,31159.0
2025-01-21 10:45:00,59.21,59.22,59.12,59.15,25977.0,58.6429,58.6528,58.5538,58.5835,25977.0
2025-01-21 10:50:00,59.15,59.18,59.01,59.02,35080.0,58.5835,58.6132,58.4448,58.4547,35080.0
2025-01-21 10:55:00,59.02,59.03,58.92,58.94,89639.0,58.4547,58.4646,58.3557,58.3755,89639.0
2025-01-21 11:00:00,58.94,58.96,58.82,58.84,53741.0,58.3755,58.3953,58.2566,58.2765,53741.0
2025-01-21 11:05:00,58.85,58.94,58.83,58.92,65333.0,58.2864,58.3755,58.2665,58.3557,65333.0
2025-01-21 11:10:00,58.93,58.95,58.85,58.91,30455.0,58.3656,58.3854,58.2864,58.3458,30455.0
2025-01-21 11:15:00,58.91,58.99,58.88,58.98,39482.0,58.3458,58.425,58.3161,58.4151,39482.0
2025-01-21 11:20:00,58.98,58.99,58.9,58.92,30873.0,58.4151,58.425,58.3359,58.3557,30873.0
2025-01-21 11:25:00,58.9,58.91,58.85,58.89,22546.0,58.3359,58.3458,58.2864,58.326,22546.0
2025-01-21 11:30:00,58.89,58.94,58.88,58.92,17091.0,58.326,58.3755,58.3161,58.3557,17091.0
2025-01-21 11:35:00,58.91,58.95,58.83,58.87,40697.0,58.3458,58.3854,58.2665,58.3062,40697.0
2025-01-21 11:40:00,58.87,58.88,58.82,58.85,34209.0,58.3062,58.3161,58.2566,58.2864,34209.0
2025-01-21 11:45:00,58.85,58.99,58.85,58.98,32896.0,58.2864,58.425,58.2864,58.4151,32896.0
2025-01-21 11:50:00,58.98,59.1,58.97,59.08,21262.0,58.4151,58.534,58.4052,58.5142,21262.0
2025-01-21 11:55:00,59.09,59.14,59.05,59.05,26533.0,58.5241,58.5736,58.4844,58.4844,26533.0
2025-01-21 12:00:00,59.05,59.06,59.0,59.04,15664.0,58.4844,58.4943,58.4349,58.4745,15664.0
2025-01-21 12:05:00,59.06,59.06,58.99,59.04,34849.0,58.4943,58.4943,58.425,58.4745,34849.0
2025-01-21 12:10:00,59.04,59.06,58.99,59.0,16765.0,58.4745,58.4943,58.425,58.4349,16765.0
2025-01-21 12:15:00,59.01,59.02,58.93,58.96,18654.0,58.4448,58.4547,58.3656,58.3953,18654.0
2025-01-21 12:20:00,58.95,59.03,58.91,59.03,16967.0,58.3854,58.4646,58.3458,58.4646,16967.0
2025-01-21 12:25:00,59.02,59.08,58.99,59.0,22281.0,58.4547,58.5142,58.425,58.4349,22281.0
2025-01-21 12:30:00,58.99,58.99,58.89,58.91,29101.0,58.425,58.425,58.326,58.3458,29101.0
2025-01-21 12:35:00,58.93,58.93,58.84,58.85,56286.0,58.3656,58.3656,58.2765,58.2864,56286.0
2025-01-21 12:40:00,58.86,58.9,58.83,58.83,16745.0,58.2963,58.3359,58.2665,58.2665,16745.0
2025-01-21 12:45:00,58.83,58.84,58.79,58.81,14855.0,58.2665,58.2765,58.2269,58.2467,14855.0
2025-01-21 12:50:00,58.81,58.82,58.77,58.78,13760.0,58.2467,58.2566,58.2071,58.217,13760.0
2025-01-21 12:55:00,58.78,58.8,58.74,58.76,13661.0,58.217,58.2368,58.1774,58.1972,13661.0
2025-01-21 13:00:00,58.76,58.76,58.69,58.74,13346.0,58.1972,58.1972,58.1279,58.1774,13346.0
2025-01-21 13:05:00,58.74,58.8,58.73,58.79,19947.0,58.1774,58.2368,58.1675,58.2269,19947.0
2025-01-21 13:10:00,58.79,58.8,58.74,58.75,15216.0,58.2269,58.2368,58.1774,58.1873,15216.0
2025-01-21 13:15:00,58.75,58.78,58.74,58.77,16283.0,58.1873,58.217,58.1774,58.2071,16283.0
2025-01-21 13:20:00,58.77,58.78,58.74,58.76,10950.0,58.2071,58.217,58.1774,58.1972,10950.0
2025-01-21 13:25:00,58.75,58.75,58.7,58.73,13422.0,58.1873,58.1873,58.1378,58.1675,13422.0
2025-01-21 13:30:00,58.72,58.84,58.71,58.83,14657.0,58.1576,58.2765,58.1477,58.2665,14657.0
2025-01-21 13:35:00,58.83,58.97,58.8,58.97,38967.0,58.2665,58.4052,58.2368,58.4052,38967.0
2025-01-21 13:40:00,58.98,58.99,58.94,58.97,20751.0,58.4151,58.425,58.3755,58.4052,20751.0
2025-01-21 13:45:00,58.97,59.02,58.96,58.99,25712.0,58.4052,58.4547,58.3953,58.425,25712.0
2025-01-21 13:50:00,58.98,59.0,58.94,58.96,23578.0,58.4151,58.4349,58.3755,58.3953,23578.0
2025-01-21 13:55:00,58.96,58.99,58.92,58.99,19791.0,58.3953,58.425,58.3557,58.425,19791.0
2025-01-21 14:00:00,58.98,58.98,58.82,58.91,28517.0,58.4151,58.4151,58.2566,58.3458,28517.0
2025-01-21 14:05:00,58.9,58.91,58.85,58.88,18732.0,58.3359,58.3458,58.2864,58.3161,18732.0
2025-01-21 14:10:00,58.88,58.93,58.86,58.86,27320.0,58.3161,58.3656,58.2963,58.2963,27320.0
2025-01-21 14:15:00,58.87,58.92,58.85,58.89,34893.0,58.3062,58.3557,58.2864,58.326,34893.0
2025-01-21 14:20:00,58.88,58.89,58.78,58.83,25194.0,58.3161,58.326,58.217,58.2665,25194.0
2025-01-21 14:25:00,58.84,58.89,58.81,58.83,25024.0,58.2765,58.326,58.2467,58.2665,25024.0
2025-01-21 14:30:00,58.83,58.84,58.79,58.82,30227.0,58.2665,58.2765,58.2269,58.2566,30227.0
2025-01-21 14:35:00,58.83,58.84,58.77,58.78,29285.0,58.2665,58.2765,58.2071,58.217,29285.0
2025-01-21 14:40:00,58.76,58.8,58.76,58.77,17109.0,58.1972,58.2368,58.1972,58.2071,17109.0
2025-01-21 14:45:00,58.78,58.78,58.72,58.75,12483.0,58.217,58.217,58.1576,58.1873,12483.0
2025-01-21 14:50:00,58.75,58.81,58.74,58.78,26271.0,58.1873,58.2467,58.1774,58.217,26271.0
2025-01-21 14:55:00,58.78,58.8,58.76,58.78,21036.0,58.217,58.2368,58.1972,58.217,21036.0
2025-01-21 15:00:00,58.77,58.82,58.75,58.79,28474.0,58.2071,58.2566,58.1873,58.2269,28474.0
2025-01-21 15:05:00,58.79,58.8,58.76,58.77,19256.0,58.2269,58.2368,58.1972,58.2071,19256.0
2025-01-21 15:10:00,58.77,58.79,58.75,58.77,20887.0,58.2071,58.2269,58.1873,58.2071,20887.0
2025-01-21 15:15:00,58.77,58.84,58.76,58.83,38362.0,58.2071,58.2765,58.1972,58.2665,38362.0
2025-01-21 15:20:00,58.83,58.84,58.78,58.79,23665.0,58.2665,58.2765,58.217,58.2269,23665.0
2025-01-21 15:25:00,58.79,58.79,58.74,58.78,32256.0,58.2269,58.2269,58.1774,58.217,32256.0
2025-01-21 15:30:00,58.79,58.79,58.73,58.73,31062.0,58.2269,58.2269,58.1675,58.1675,31062.0
2025-01-21 15:35:00,58.73,58.75,58.69,58.75,45113.0,58.1675,58.1873,58.1279,58.1873,45113.0
2025-01-21 15:40:00,58.74,58.88,58.73,58.86,39043.0,58.1774,58.3161,58.1675,58.2963,39043.0
2025-01-21 15:45:00,58.86,58.88,58.84,58.88,54804.0,58.2963,58.3161,58.2765,58.3161,54804.0
2025-01-21 15:50:00,58.88,58.91,58.84,58.89,56108.0,58.3161,58.3458,58.2765,58.326,56108.0
2025-01-21 15:55:00,58.89,59.04,58.87,59.04,238516.0,58.326,58.4745,58.3062,58.4745,238516.0
2025-01-22 09:30:00,59.04,59.18,58.66,58.81,99685.0,58.4745,58.6132,58.0982,58.2467,99685.0
2025-01-22 09:35:00,58.81,58.95,58.55,58.95,62338.0,58.2467,58.3854,57.9892,58.3854,62338.0
2025-01-22 09:40:00,58.94,59.02,58.85,58.88,48345.0,58.3755,58.4547,58.2864,58.3161,48345.0
2025-01-22 09:45:00,58.84,58.92,58.81,58.81,36630.0,58.2765,58.3557,58.2467,58.2467,36630.0
2025-01-22 09:50:00,58.81,58.9,58.8,58.88,21606.0,58.2467,58.3359,58.2368,58.3161,21606.0
2025-01-22 09:55:00,58.89,59.04,58.89,58.94,26240.0,58.326,58.4745,58.326,58.3755,26240.0
2025-01-22 10:00:00,58.98,59.09,58.96,59.0,30567.0,58.4151,58.5241,58.3953,58.4349,30567.0
2025-01-22 10:05:00,59.01,59.12,59.01,59.12,27748.0,58.4448,58.5538,58.4448,58.5538,27748.0
2025-01-22 10:10:00,59.12,59.19,59.07,59.13,58225.0,58.5538,58.6231,58.5043,58.5637,58225.0
2025-01-22 10:15:00,59.13,59.17,59.0,59.04,26419.0,58.5637,58.6033,58.4349,58.4745,26419.0
2025-01-22 10:20:00,59.03,59.06,58.94,58.97,20477.0,58.4646,58.4943,58.3755,58.4052,20477.0
2025-01-22 10:25:00,58.95,59.01,58.78,58.92,24739.0,58.3854,58.4448,58.217,58.3557,24739.0
2025-01-22 10:30:00,58.92,58.93,58.77,58.83,24051.0,58.3557,58.3656,58.2071,58.2665,24051.0
2025-01-22 10:35:00,58.82,58.84,58.74,58.76,37492.0,58.2566,58.2765,58.1774,58.1972,37492.0
2025-01-22 10:40:00,58.74,58.75,58.68,58.71,22744.0,58.1774,58.1873,58.118,58.1477,22744.0
2025-01-22 10:45:00,58.71,58.81,58.7,58.79,70822.0,58.1477,58.2467,58.1378,58.2269,70822.0
2025-01-22 10:50:00,58.79,59.0,58.76,58.99,50705.0,58.2269,58.4349,58.1972,58.425,50705.0
2025-01-22 10:55:00,58.98,59.04,58.98,59.03,41892.0,58.4151,58.4745,58.4151,58.4646,41892.0
2025-01-22 11:00:00,59.03,59.06,58.94,58.96,38408.0,58.4646,58.4943,58.3755,58.3953,38408.0
2025-01-22 11:05:00,58.96,59.0,58.91,58.92,22897.0,58.3953,58.4349,58.3458,58.3557,22897.0
2025-01-22 11:10:00,58.93,58.99,58.9,58.95,24006.0,58.3656,58.425,58.3359,58.3854,24006.0
2025-01-22 11:15:00,58.94,58.95,58.87,58.89,21194.0,58.3755,58.3854,58.3062,58.326,21194.0
2025-01-22 11:20:00,58.89,58.9,58.84,58.86,18793.0,58.326,58.3359,58.2765,58.2963,18793.0
2025-01-22 11:25:00,58.86,58.92,58.84,58.85,18393.0,58.2963,58.3557,58.2765,58.2864,18393.0
2025-01-22 11:30:00,58.85,58.9,58.84,58.89,14708.0,58.2864,58.3359,58.2765,58.326,14708.0
2025-01-22 11:35:00,58.89,58.89,58.82,58.84,14307.0,58.326,58.326,58.2566,58.2765,14307.0
2025-01-22 11:40:00,58.84,58.89,58.77,58.78,61038.0,58.2765,58.326,58.2071,58.217,61038.0
2025-01-22 11:45:00,58.78,58.84,58.69,58.81,24563.0,58.217,58.2765,58.1279,58.2467,24563.0
2025-01-22 11:50:00,58.81,58.92,58.79,58.89,15732.0,58.2467,58.3557,58.2269,58.326,15732.0
2025-01-22 11:55:00,58.89,58.91,58.81,58.82,12147.0,58.326,58.3458,58.2467,58.2566,12147.0
2025-01-22 12:00:00,58.81,58.83,58.77,58.78,7084.0,58.2467,58.2665,58.2071,58.217,7084.0
2025-01-22 12:05:00,58.78,58.78,58.74,58.75,10505.0,58.217,58.217,58.1774,58.1873,10505.0
2025-01-22 12:10:00,58.74,58.75,58.7,58.71,24374.0,58.1774,58.1873,58.1378,58.1477,24374.0
2025-01-22 12:15:00,58.71,58.75,58.69,58.69,19126.0,58.1477,58.1873,58.1279,58.1279,19126.0
2025-01-22 12:20:00,58.69,58.69,58.61,58.62,20104.0,58.1279,58.1279,58.0487,58.0586,20104.0
2025-01-22 12:25:00,58.62,58.63,58.58,58.61,28960.0,58.0586,58.0685,58.0189,58.0487,28960.0
2025-01-22 12:30:00,58.61,58.7,58.6,58.69,29316.0,58.0487,58.1378,58.0388,58.1279,29316.0
2025-01-22 12:35:00,58.68,58.7,58.65,58.69,10846.0,58.118,58.1378,58.0883,58.1279,10846.0
2025-01-22 12:40:00,58.69,58.72,58.66,58.72,10161.0,58.1279,58.1576,58.0982,58.1576,10161.0
2025-01-22 12:45:00,58.72,58.72,58.65,58.66,11272.0,58.1576,58.1576,58.0883,58.0982,11272.0
2025-01-22 12:50:00,58.66,58.66,58.62,58.66,5688.0,58.0982,58.0982,58.0586,58.0982,5688.0
2025-01-22 12:55:00,58.67,58.67,58.59,58.6,8863.0,58.1081,58.1081,58.0288,58.0388,8863.0
2025-01-22 13:00:00,58.59,58.6,58.58,58.59,18837.0,58.0288,58.0388,58.0189,58.0288,18837.0
2025-01-22 13:05:00,58.59,58.63,58.58,58.63,36621.0,58.0288,58.0685,58.0189,58.0685,36621.0
2025-01-22 13:10:00,58.62,58.68,58.61,58.67,17121.0,58.0586,58.118,58.0487,58.1081,17121.0
2025-01-22 13:15:00,58.67,58.72,58.66,58.72,6223.0,58.1081,58.1576,58.0982,58.1576,6223.0
2025-01-22 13:20:00,58.72,58.74,58.71,58.71,7941.0,58.1576,58.1774,58.1477,58.1477,7941.0
2025-01-22 13:25:00,58.71,58.75,58.7,58.75,7563.0,58.1477,58.1873,58.1378,58.1873,7563.0
2025-01-22 13:30:00,58.75,58.76,58.7,58.71,10531.0,58.1873,58.1972,58.1378,58.1477,10531.0
2025-01-22 13:35:00,58.72,58.74,58.71,58.73,14265.0,58.1576,58.1774,58.1477,58.1675,14265.0
2025-01-22 13:40:00,58.73,58.75,58.72,58.74,11499.0,58.1675,58.1873,58.1576,58.1774,11499.0
2025-01-22 13:45:00,58.75,58.75,58.71,58.72,8264.0,58.1873,58.1873,58.1477,58.1576,8264.0
2025-01-22 13:50:00,58.72,58.74,58.72,58.73,8318.0,58.1576,58.1774,58.1576,58.1675,8318.0
2025-01-22 13:55:00,58.72,58.72,58.68,58.68,7617.0,58.1576,58.1576,58.118,58.118,7617.0
2025-01-22 14:00:00,58.69,58.69,58.64,58.67,10349.0,58.1279,58.1279,58.0784,58.1081,10349.0
2025-01-22 14:05:00,58.67,58.68,58.63,58.64,12007.0,58.1081,58.118,58.0685,58.0784,12007.0
2025-01-22 14:10:00,58.64,58.66,58.61,58.63,8091.0,58.0784,58.0982,58.0487,58.0685,8091.0
2025-01-22 14:15:00,58.63,58.63,58.6,58.62,10909.0,58.0685,58.0685,58.0388,58.0586,10909.0
2025-01-22 14:20:00,58.61,58.65,58.6,58.64,14836.0,58.0487,58.0883,58.0388,58.0784,14836.0
2025-01-22 14:25:00,58.64,58.69,58.64,58.67,16105.0,58.0784,58.1279,58.0784,58.1081,16105.0
2025-01-22 14:30:00,58.67,58.72,58.65,58.7,40834.0,58.1081,58.1576,58.0883,58.1378,40834.0
2025-01-22 14:35:00,58.7,58.71,58.67,58.69,24392.0,58.1378,58.1477,58.1081,58.1279,24392.0
2025-01-22 14:40:00,58.68,58.68,58.64,58.67,23767.0,58.118,58.118,58.0784,58.1081,23767.0
2025-01-22 14:45:00,58.66,58.66,58.63,58.65,21958.0,58.0982,58.0982,58.0685,58.0883,21958.0
2025-01-22 14:50:00,58.65,58.74,58.65,58.73,28089.0,58.0883,58.1774,58.0883,58.1675,28089.0
2025-01-22 14:55:00,58.73,58.77,58.72,58.77,23245.0,58.1675,58.2071,58.1576,58.2071,23245.0
2025-01-22 15:00:00,58.77,58.81,58.76,58.79,27682.0,58.2071,58.2467,58.1972,58.2269,27682.0
2025-01-22 15:05:00,58.79,58.81,58.73,58.8,28747.0,58.2269,58.2467,58.1675,58.2368,28747.0
2025-01-22 15:10:00,58.8,58.87,58.8,58.87,35671.0,58.2368,58.3062,58.2368,58.3062,35671.0
2025-01-22 15:15:00,58.86,58.87,58.82,58.83,28845.0,58.2963,58.3062,58.2566,58.2665,28845.0
2025-01-22 15:20:00,58.82,58.9,58.81,58.9,47324.0,58.2566,58.3359,58.2467,58.3359,47324.0
2025-01-22 15:25:00,58.91,58.91,58.83,58.87,54888.0,58.3458,58.3458,58.2665,58.3062,54888.0
2025-01-22 15:30:00,58.88,58.94,58.88,58.9,28940.0,58.3161,58.3755,58.3161,58.3359,28940.0
2025-01-22 15:35:00,58.9,59.01,58.89,59.0,58266.0,58.3359,58.4448,58.326,58.4349,58266.0
2025-01-22 15:40:00,59.01,59.02,58.85,58.85,43099.0,58.4448,58.4547,58.2864,58.2864,43099.0
2025-01-22 15:45:00,58.86,58.89,58.82,58.86,55572.0,58.2963,58.326,58.2566,58.2963,55572.0
2025-01-22 15:50:00,58.86,58.87,58.77,58.78,59041.0,58.2963,58.3062,58.2071,58.217,59041.0
2025-01-22 15:55:00,58.77,58.79,58.69,58.76,268421.0,58.2071,58.2269,58.1279,58.1972,268421.0
2025-01-23 09:30:00,58.7,58.72,58.61,58.71,38572.0,58.1378,58.1576,58.0487,58.1477,38572.0
2025-01-23 09:35:00,58.71,58.71,58.55,58.56,30184.0,58.1477,58.1477,57.9892,57.9991,30184.0
2025-01-23 09:40:00,58.59,58.62,58.53,58.55,15901.0,58.0288,58.0586,57.9694,57.9892,15901.0
2025-01-23 09:45:00,58.55,58.65,58.55,58.56,21318.0,57.9892,58.0883,57.9892,57.9991,21318.0
2025-01-23 09:50:00,58.58,58.58,58.46,58.48,23501.0,58.0189,58.0189,57.9001,57.9199,23501.0
2025-01-23 09:55:00,58.48,58.55,58.47,58.53,25750.0,57.9199,57.9892,57.91,57.9694,25750.0
2025-01-23 10:00:00,58.53,58.53,58.45,58.51,42614.0,57.9694,57.9694,57.8902,57.9496,42614.0
2025-01-23 10:05:00,58.5,58.56,58.48,58.54,37095.0,57.9397,57.9991,57.9199,57.9793,37095.0
2025-01-23 10:10:00,58.53,58.56,58.48,58.48,37362.0,57.9694,57.9991,57.9199,57.9199,37362.0
2025-01-23 10:15:00,58.48,58.51,58.41,58.43,26844.0,57.9199,57.9496,57.8506,57.8704,26844.0
2025-01-23 10:20:00,58.43,58.43,58.32,58.32,24896.0,57.8704,57.8704,57.7614,57.7614,24896.0
2025-01-23 10:25:00,58.32,58.35,58.23,58.25,19947.0,57.7614,57.7911,57.6723,57.6921,19947.0
2025-01-23 10:30:00,58.26,58.28,58.15,58.2,26445.0,57.702,57.7218,57.5931,57.6426,26445.0
2025-01-23 10:35:00,58.2,58.25,58.19,58.23,17366.0,57.6426,57.6921,57.6327,57.6723,17366.0
2025-01-23 10:40:00,58.22,58.29,58.18,58.27,29599.0,57.6624,57.7317,57.6228,57.7119,29599.0
2025-01-23 10:45:00,58.28,58.31,58.22,58.26,22727.0,57.7218,57.7515,57.6624,57.702,22727.0
2025-01-23 10:50:00,58.26,58.34,58.25,58.34,16313.0,57.702,57.7812,57.6921,57.7812,16313.0
2025-01-23 10:55:00,58.33,58.37,58.21,58.25,29201.0,57.7713,57.811,57.6525,57.6921,29201.0
2025-01-23 11:00:00,58.26,58.33,58.25,58.33,19475.0,57.702,57.7713,57.6921,57.7713,19475.0
2025-01-23 11:05:00,58.33,58.44,58.33,58.44,20493.0,57.7713,57.8803,57.7713,57.8803,20493.0
2025-01-23 11:10:00,58.45,58.51,58.39,58.41,28520.0,57.8902,57.9496,57.8308,57.8506,28520.0
2025-01-23 11:15:00,58.41,58.51,58.39,58.51,28574.0,57.8506,57.9496,57.8308,57.9496,28574.0
2025-01-23 11:20:00,58.51,58.54,58.49,58.53,22139.0,57.9496,57.9793,57.9298,57.9694,22139.0
2025-01-23 11:25:00,58.53,58.54,58.48,58.5,24572.0,57.9694,57.9793,57.9199,57.9397,24572.0
2025-01-23 11:30:00,58.5,58.5,58.4,58.4,26766.0,57.9397,57.9397,57.8407,57.8407,26766.0
2025-01-23 11:35:00,58.4,58.45,58.4,58.45,25285.0,57.8407,57.8902,57.8407,57.8902,25285.0
2025-01-23 11:40:00,58.45,58.49,58.42,58.46,27583.0,57.8902,57.9298,57.8605,57.9001,27583.0
2025-01-23 11:45:00,58.47,58.51,58.43,58.44,15140.0,57.91,57.9496,57.8704,57.8803,15140.0
2025-01-23 11:50:00,58.44,58.6,58.43,58.58,21440.0,57.8803,58.0388,57.8704,58.0189,21440.0
2025-01-23 11:55:00,58.58,58.63,58.56,58.56,20615.0,58.0189,58.0685,57.9991,57.9991,20615.0
2025-01-23 12:00:00,58.55,58.61,58.55,58.6,20005.0,57.9892,58.0487,57.9892,58.0388,20005.0
2025-01-23 12:05:00,58.6,58.63,58.59,58.6,18522.0,58.0388,58.0685,58.0288,58.0388,18522.0
2025-01-23 12:10:00,58.59,58.64,58.59,58.61,20225.0,58.0288,58.0784,58.0288,58.0487,20225.0
2025-01-23 12:15:00,58.61,58.66,58.57,58.65,15434.0,58.0487,58.0982,58.009,58.0883,15434.0
2025-01-23 12:20:00,58.64,58.66,58.62,58.63,15682.0,58.0784,58.0982,58.0586,58.0685,15682.0
2025-01-23 12:25:00,58.64,58.7,58.64,58.69,12814.0,58.0784,58.1378,58.0784,58.1279,12814.0
2025-01-23 12:30:00,58.69,58.72,58.68,58.7,19464.0,58.1279,58.1576,58.118,58.1378,19464.0
2025-01-23 12:35:00,58.69,58.72,58.67,58.68,14954.0,58.1279,58.1576,58.1081,58.118,14954.0
2025-01-23 12:40:00,58.68,58.69,58.65,58.66,13903.0,58.118,58.1279,58.0883,58.0982,13903.0
2025-01-23 12:45:00,58.65,58.67,58.64,58.65,15408.0,58.0883,58.1081,58.0784,58.0883,15408.0
2025-01-23 12:50:00,58.65,58.68,58.6,58.63,17743.0,58.0883,58.118,58.0388,58.0685,17743.0
2025-01-23 12:55:00,58.64,58.66,58.63,58.64,13552.0,58.0784,58.0982,58.0685,58.0784,13552.0
2025-01-23 13:00:00,58.64,58.69,58.63,58.67,11070.0,58.0784,58.1279,58.0685,58.1081,11070.0
2025-01-23 13:05:00,58.68,58.7,58.67,58.68,13023.0,58.118,58.1378,58.1081,58.118,13023.0
2025-01-23 13:10:00,58.68,58.7,58.65,58.69,13595.0,58.118,58.1378,58.0883,58.1279,13595.0
2025-01-23 13:15:00,58.69,58.69,58.64,58.65,9537.0,58.1279,58.1279,58.0784,58.0883,9537.0
2025-01-23 13:20:00,58.64,58.67,58.63,58.65,17069.0,58.0784,58.1081,58.0685,58.0883,17069.0
2025-01-23 13:25:00,58.65,58.65,58.6,58.61,13759.0,58.0883,58.0883,58.0388,58.0487,13759.0
2025-01-23 13:30:00,58.62,58.68,58.62,58.67,11933.0,58.0586,58.118,58.0586,58.1081,11933.0
2025-01-23 13:35:00,58.67,58.68,58.62,58.63,13192.0,58.1081,58.118,58.0586,58.0685,13192.0
2025-01-23 13:40:00,58.63,58.64,58.59,58.64,18847.0,58.0685,58.0784,58.0288,58.0784,18847.0
2025-01-23 13:45:00,58.64,58.64,58.58,58.58,10183.0,58.0784,58.0784,58.0189,58.0189,10183.0
2025-01-23 13:50:00,58.58,58.59,58.52,58.59,13488.0,58.0189,58.0288,57.9595,58.0288,13488.0
2025-01-23 13:55:00,58.59,58.59,58.55,58.56,21204.0,58.0288,58.0288,57.9892,57.9991,21204.0
2025-01-23 14:00:00,58.56,58.59,58.56,58.57,14614.0,57.9991,58.0288,57.9991,58.009,14614.0
2025-01-23 14:05:00,58.58,58.65,58.56,58.65,17293.0,58.0189,58.0883,57.9991,58.0883,17293.0
2025-01-23 14:10:00,58.65,58.7,58.64,58.68,17580.0,58.0883,58.1378,58.0784,58.118,17580.0
2025-01-23 14:15:00,58.67,58.69,58.64,58.67,15809.0,58.1081,58.1279,58.0784,58.1081,15809.0
2025-01-23 14:20:00,58.66,58.69,58.64,58.67,15078.0,58.0982,58.1279,58.0784,58.1081,15078.0
2025-01-23 14:25:00,58.67,58.67,58.64,58.66,18382.0,58.1081,58.1081,58.0784,58.0982,18382.0
2025-01-23 14:30:00,58.67,58.72,58.67,58.71,21333.0,58.1081,58.1576,58.1081,58.1477,21333.0
2025-01-23 14:35:00,58.7,58.71,58.58,58.59,23289.0,58.1378,58.1477,58.0189,58.0288,23289.0
2025-01-23 14:40:00,58.6,58.64,58.58,58.64,12452.0,58.0388,58.0784,58.0189,58.0784,12452.0
2025-01-23 14:45:00,58.64,58.64,58.62,58.63,8392.0,58.0784,58.0784,58.0586,58.0685,8392.0
2025-01-23 14:50:00,58.63,58.66,58.62,58.65,11988.0,58.0685,58.0982,58.0586,58.0883,11988.0
2025-01-23 14:55:00,58.66,58.67,58.62,58.63,22294.0,58.0982,58.1081,58.0586,58.0685,22294.0
2025-01-23 15:00:00,58.63,58.64,58.57,58.62,17661.0,58.0685,58.0784,58.009,58.0586,17661.0
2025-01-23 15:05:00,58.62,58.67,58.61,58.65,19533.0,58.0586,58.1081,58.0487,58.0883,19533.0
2025-01-23 15:10:00,58.65,58.68,58.64,58.68,15804.0,58.0883,58.118,58.0784,58.118,15804.0
2025-01-23 15:15:00,58.68,58.69,58.63,58.66,25850.0,58.118,58.1279,58.0685,58.0982,25850.0
2025-01-23 15:20:00,58.65,58.66,58.62,58.63,25760.0,58.0883,58.0982,58.0586,58.0685,25760.0
2025-01-23 15:25:00,58.63,58.69,58.62,58.65,22126.0,58.0685,58.1279,58.0586,58.0883,22126.0
2025-01-23 15:30:00,58.65,58.66,58.62,58.62,23010.0,58.0883,58.0982,58.0586,58.0586,23010.0
2025-01-23 15:35:00,58.62,58.7,58.59,58.6,44917.0,58.0586,58.1378,58.0288,58.0388,44917.0
2025-01-23 15:40:00,58.6,58.71,58.59,58.68,47976.0,58.0388,58.1477,58.0288,58.118,47976.0
2025-01-23 15:45:00,58.69,58.79,58.68,58.71,53894.0,58.1279,58.2269,58.118,58.1477,53894.0
2025-01-23 15:50:00,58.71,58.71,58.57,58.59,87984.0,58.1477,58.1477,58.009,58.0288,87984.0
2025-01-23 15:55:00,58.58,58.61,58.51,58.58,271935.0,58.0189,58.0487,57.9496,58.0189,271935.0
2025-01-24 09:30:00,58.32,58.96,58.32,58.83,57241.0,57.7614,58.3953,57.7614,58.2665,57241.0
2025-01-24 09:35:00,58.86,58.86,58.62,58.65,19345.0,58.2963,58.2963,58.0586,58.0883,19345.0
2025-01-24 09:40:00,58.63,58.72,58.61,58.65,13073.0,58.0685,58.1576,58.0487,58.0883,13073.0
2025-01-24 09:45:00,58.68,58.72,58.62,58.67,14873.0,58.118,58.1576,58.0586,58.1081,14873.0
2025-01-24 09:50:00,58.67,58.79,58.65,58.69,22209.0,58.1081,58.2269,58.0883,58.1279,22209.0
2025-01-24 09:55:00,58.7,58.85,58.7,58.84,19138.0,58.1378,58.2864,58.1378,58.2765,19138.0
2025-01-24 10:00:00,58.85,58.94,58.85,58.9,23893.0,58.2864,58.3755,58.2864,58.3359,23893.0
2025-01-24 10:05:00,58.9,58.95,58.89,58.9,18357.0,58.3359,58.3854,58.326,58.3359,18357.0
2025-01-24 10:10:00,58.9,58.9,58.71,58.78,64143.0,58.3359,58.3359,58.1477,58.217,64143.0
2025-01-24 10:15:00,58.77,58.87,58.75,58.79,34271.0,58.2071,58.3062,58.1873,58.2269,34271.0
2025-01-24 10:20:00,58.8,58.94,58.8,58.94,20198.0,58.2368,58.3755,58.2368,58.3755,20198.0
2025-01-24 10:25:00,58.94,58.96,58.9,58.91,15460.0,58.3755,58.3953,58.3359,58.3458,15460.0
2025-01-24 10:30:00,58.9,58.91,58.81,58.86,55680.0,58.3359,58.3458,58.2467,58.2963,55680.0
2025-01-24 10:35:00,58.88,59.08,58.87,59.07,31961.0,58.3161,58.5142,58.3062,58.5043,31961.0
2025-01-24 10:40:00,59.07,59.07,59.03,59.04,14568.0,58.5043,58.5043,58.4646,58.4745,14568.0
2025-01-24 10:45:00,59.06,59.06,58.91,58.94,15923.0,58.4943,58.4943,58.3458,58.3755,15923.0
2025-01-24 10:50:00,58.94,58.97,58.88,58.88,15601.0,58.3755,58.4052,58.3161,58.3161,15601.0
2025-01-24 10:55:00,58.88,58.88,58.81,58.84,16093.0,58.3161,58.3161,58.2467,58.2765,16093.0
2025-01-24 11:00:00,58.84,58.87,58.81,58.86,11711.0,58.2765,58.3062,58.2467,58.2963,11711.0
2025-01-24 11:05:00,58.88,58.88,58.84,58.87,11482.0,58.3161,58.3161,58.2765,58.3062,11482.0
2025-01-24 11:10:00,58.87,58.9,58.84,58.89,14089.0,58.3062,58.3359,58.2765,58.326,14089.0
2025-01-24 11:15:00,58.89,58.94,58.83,58.89,15184.0,58.326,58.3755,58.2665,58.326,15184.0
2025-01-24 11:20:00,58.89,58.94,58.86,58.87,13836.0,58.326,58.3755,58.2963,58.3062,13836.0
2025-01-24 11:25:00,58.88,58.95,58.82,58.85,23170.0,58.3161,58.3854,58.2566,58.2864,23170.0
2025-01-24 11:30:00,58.86,58.86,58.76,58.77,14443.0,58.2963,58.2963,58.1972,58.2071,14443.0
2025-01-24 11:35:00,58.77,58.8,58.76,58.77,9743.0,58.2071,58.2368,58.1972,58.2071,9743.0
2025-01-24 11:40:00,58.77,58.85,58.76,58.84,55817.0,58.2071,58.2864,58.1972,58.2765,55817.0
2025-01-24 11:45:00,58.84,58.89,58.83,58.86,18332.0,58.2765,58.326,58.2665,58.2963,18332.0
2025-01-24 11:50:00,58.87,58.87,58.77,58.82,17175.0,58.3062,58.3062,58.2071,58.2566,17175.0
2025-01-24 11:55:00,58.82,58.86,58.81,58.85,9817.0,58.2566,58.2963,58.2467,58.2864,9817.0
2025-01-24 12:00:00,58.85,58.88,58.8,58.88,14350.0,58.2864,58.3161,58.2368,58.3161,14350.0
2025-01-24 12:05:00,58.88,58.91,58.86,58.89,10356.0,58.3161,58.3458,58.2963,58.326,10356.0
2025-01-24 12:10:00,58.9,58.9,58.86,58.88,13108.0,58.3359,58.3359,58.2963,58.3161,13108.0
2025-01-24 12:15:00,58.89,58.9,58.85,58.87,11334.0,58.326,58.3359,58.2864,58.3062,11334.0
2025-01-24 12:20:00,58.87,58.91,58.87,58.88,10314.0,58.3062,58.3458,58.3062,58.3161,10314.0
2025-01-24 12:25:00,58.88,58.93,58.87,58.89,16841.0,58.3161,58.3656,58.3062,58.326,16841.0
2025-01-24 12:30:00,58.89,58.89,58.83,58.86,10364.0,58.326,58.326,58.2665,58.2963,10364.0
2025-01-24 12:35:00,58.86,58.89,58.85,58.86,8063.0,58.2963,58.326,58.2864,58.2963,8063.0
2025-01-24 12:40:00,58.86,58.86,58.78,58.8,99710.0,58.2963,58.2963,58.217,58.2368,99710.0
2025-01-24 12:45:00,58.81,58.84,58.81,58.84,5457.0,58.2467,58.2765,58.2467,58.2765,5457.0
2025-01-24 12:50:00,58.84,58.84,58.75,58.76,12605.0,58.2765,58.2765,58.1873,58.1972,12605.0
2025-01-24 12:55:00,58.76,58.79,58.74,58.75,10760.0,58.1972,58.2269,58.1774,58.1873,10760.0
2025-01-24 13:00:00,58.74,58.76,58.7,58.7,13044.0,58.1774,58.1972,58.1378,58.1378,13044.0
2025-01-24 13:05:00,58.7,58.74,58.69,58.73,11406.0,58.1378,58.1774,58.1279,58.1675,11406.0
2025-01-24 13:10:00,58.73,58.74,58.7,58.73,15778.0,58.1675,58.1774,58.1378,58.1675,15778.0
2025-01-24 13:15:00,58.72,58.73,58.66,58.69,10752.0,58.1576,58.1675,58.0982,58.1279,10752.0
2025-01-24 13:20:00,58.68,58.69,58.64,58.67,17613.0,58.118,58.1279,58.0784,58.1081,17613.0
2025-01-24 13:25:00,58.67,58.68,58.65,58.66,9981.0,58.1081,58.118,58.0883,58.0982,9981.0
2025-01-24 13:30:00,58.66,58.67,58.64,58.66,17993.0,58.0982,58.1081,58.0784,58.0982,17993.0
2025-01-24 13:35:00,58.66,58.72,58.65,58.72,13779.0,58.0982,58.1576,58.0883,58.1576,13779.0
2025-01-24 13:40:00,58.72,58.74,58.58,58.59,25953.0,58.1576,58.1774,58.0189,58.0288,25953.0
2025-01-24 13:45:00,58.6,58.68,58.6,58.62,18856.0,58.0388,58.118,58.0388,58.0586,18856.0
2025-01-24 13:50:00,58.63,58.67,58.61,58.63,14174.0,58.0685,58.1081,58.0487,58.0685,14174.0
2025-01-24 13:55:00,58.63,58.64,58.55,58.6,15899.0,58.0685,58.0784,57.9892,58.0388,15899.0
2025-01-24 14:00:00,58.6,58.63,58.56,58.6,21168.0,58.0388,58.0685,57.9991,58.0388,21168.0
2025-01-24 14:05:00,58.59,58.64,58.58,58.64,13132.0,58.0288,58.0784,58.0189,58.0784,13132.0
2025-01-24 14:10:00,58.63,58.64,58.61,58.61,13477.0,58.0685,58.0784,58.0487,58.0487,13477.0
2025-01-24 14:15:00,58.62,58.67,58.6,58.65,10095.0,58.0586,58.1081,58.0388,58.0883,10095.0
2025-01-24 14:20:00,58.65,58.67,58.64,58.66,39814.0,58.0883,58.1081,58.0784,58.0982,39814.0
2025-01-24 14:25:00,58.66,58.68,58.6,58.61,48077.0,58.0982,58.118,58.0388,58.0487,48077.0
2025-01-24 14:30:00,58.61,58.64,58.61,58.64,16144.0,58.0487,58.0784,58.0487,58.0784,16144.0
2025-01-24 14:35:00,58.64,58.66,58.62,58.63,20093.0,58.0784,58.0982,58.0586,58.0685,20093.0
2025-01-24 14:40:00,58.63,58.67,58.63,58.65,18458.0,58.0685,58.1081,58.0685,58.0883,18458.0
2025-01-24 14:45:00,58.65,58.66,58.61,58.61,16160.0,58.0883,58.0982,58.0487,58.0487,16160.0
2025-01-24 14:50:00,58.61,58.68,58.61,58.66,25775.0,58.0487,58.118,58.0487,58.0982,25775.0
2025-01-24 14:55:00,58.66,58.67,58.61,58.64,25308.0,58.0982,58.1081,58.0487,58.0784,25308.0
2025-01-24 15:00:00,58.64,58.67,58.63,58.67,29659.0,58.0784,58.1081,58.0685,58.1081,29659.0
2025-01-24 15:05:00,58.66,58.67,58.65,58.66,21938.0,58.0982,58.1081,58.0883,58.0982,21938.0
2025-01-24 15:10:00,58.65,58.67,58.61,58.64,47628.0,58.0883,58.1081,58.0487,58.0784,47628.0
2025-01-24 15:15:00,58.64,58.65,58.59,58.62,35511.0,58.0784,58.0883,58.0288,58.0586,35511.0
2025-01-24 15:20:00,58.62,58.66,58.6,58.66,44777.0,58.0586,58.0982,58.0388,58.0982,44777.0
2025-01-24 15:25:00,58.66,58.66,58.58,58.61,44880.0,58.0982,58.0982,58.0189,58.0487,44880.0
2025-01-24 15:30:00,58.61,58.62,58.5,58.5,64446.0,58.0487,58.0586,57.9397,57.9397,64446.0
2025-01-24 15:35:00,58.51,58.52,58.41,58.46,41209.0,57.9496,57.9595,57.8506,57.9001,41209.0
2025-01-24 15:40:00,58.46,58.53,58.45,58.52,62825.0,57.9001,57.9694,57.8902,57.9595,62825.0
2025-01-24 15:45:00,58.51,58.64,58.51,58.57,64057.0,57.9496,58.0784,57.9496,58.009,64057.0
2025-01-24 15:50:00,58.58,58.61,58.47,58.52,102186.0,58.0189,58.0487,57.91,57.9595,102186.0
2025-01-24 15:55:00,58.52,58.72,58.51,58.69,358806.0,57.9595,58.1576,57.9496,58.1279,358806.0
2025-01-27 09:30:00,59.31,59.92,59.26,59.78,122979.0,58.742,59.3461,58.6924,59.2074,122979.0
2025-01-27 09:35:00,59.91,60.17,59.83,59.97,74178.0,59.3362,59.5937,59.257,59.3956,74178.0
2025-01-27 09:40:00,59.95,60.19,59.92,59.94,56822.0,59.3758,59.6135,59.3461,59.3659,56822.0
2025-01-27 09:45:00,59.98,60.02,59.82,59.94,26067.0,59.4055,59.4452,59.2471,59.3659,26067.0
2025-01-27 09:50:00,59.88,59.88,59.64,59.78,56106.0,59.3065,59.3065,59.0688,59.2074,56106.0
2025-01-27 09:55:00,59.78,60.02,59.72,59.91,43568.0,59.2074,59.4452,59.148,59.3362,43568.0
2025-01-27 10:00:00,59.84,59.87,59.72,59.8,33153.0,59.2669,59.2966,59.148,59.2273,33153.0
2025-01-27 10:05:00,59.8,60.01,59.8,59.92,42926.0,59.2273,59.4352,59.2273,59.3461,42926.0
2025-01-27 10:10:00,59.93,60.0,59.81,59.98,34038.0,59.356,59.4253,59.2372,59.4055,34038.0
2025-01-27 10:15:00,59.98,60.03,59.92,59.92,35602.0,59.4055,59.4551,59.3461,59.3461,35602.0
2025-01-27 10:20:00,59.92,60.06,59.92,60.05,24145.0,59.3461,59.4848,59.3461,59.4749,24145.0
2025-01-27 10:25:00,60.05,60.07,59.87,59.87,23968.0,59.4749,59.4947,59.2966,59.2966,23968.0
2025-01-27 10:30:00,59.87,59.96,59.86,59.92,18998.0,59.2966,59.3857,59.2867,59.3461,18998.0
2025-01-27 10:35:00,59.93,59.94,59.83,59.93,19607.0,59.356,59.3659,59.257,59.356,19607.0
2025-01-27 10:40:00,59.93,59.96,59.81,59.96,26938.0,59.356,59.3857,59.2372,59.3857,26938.0
2025-01-27 10:45:00,59.96,60.0,59.78,59.83,23840.0,59.3857,59.4253,59.2074,59.257,23840.0
2025-01-27 10:50:00,59.84,59.87,59.78,59.8,18772.0,59.2669,59.2966,59.2074,59.2273,18772.0
2025-01-27 10:55:00,59.8,59.82,59.7,59.73,18362.0,59.2273,59.2471,59.1282,59.1579,18362.0
2025-01-27 11:00:00,59.72,59.76,59.66,59.75,20391.0,59.148,59.1876,59.0886,59.1777,20391.0
2025-01-27 11:05:00,59.75,59.77,59.71,59.72,18671.0,59.1777,59.1975,59.1381,59.148,18671.0
2025-01-27 11:10:00,59.72,59.72,59.63,59.7,23692.0,59.148,59.148,59.0589,59.1282,23692.0
2025-01-27 11:15:00,59.7,59.73,59.64,59.66,16465.0,59.1282,59.1579,59.0688,59.0886,16465.0
2025-01-27 11:20:00,59.66,59.68,59.63,59.68,17511.0,59.0886,59.1084,59.0589,59.1084,17511.0
2025-01-27 11:25:00,59.68,59.68,59.61,59.63,18243.0,59.1084,59.1084,59.0391,59.0589,18243.0
2025-01-27 11:30:00,59.61,59.7,59.55,59.67,24499.0,59.0391,59.1282,58.9797,59.0985,24499.0
2025-01-27 11:35:00,59.67,59.72,59.65,59.72,16326.0,59.0985,59.148,59.0787,59.148,16326.0
2025-01-27 11:40:00,59.71,59.79,59.71,59.76,16094.0,59.1381,59.2174,59.1381,59.1876,16094.0
2025-01-27 11:45:00,59.76,59.79,59.7,59.72,22265.0,59.1876,59.2174,59.1282,59.148,22265.0
2025-01-27 11:50:00,59.71,59.75,59.69,59.74,21934.0,59.1381,59.1777,59.1183,59.1678,21934.0
2025-01-27 11:55:00,59.73,59.85,59.72,59.76,20426.0,59.1579,59.2768,59.148,59.1876,20426.0
2025-01-27 12:00:00,59.74,59.77,59.71,59.76,26150.0,59.1678,59.1975,59.1381,59.1876,26150.0
2025-01-27 12:05:00,59.75,59.83,59.75,59.81,16639.0,59.1777,59.257,59.1777,59.2372,16639.0
2025-01-27 12:10:00,59.81,59.86,59.81,59.84,13545.0,59.2372,59.2867,59.2372,59.2669,13545.0
2025-01-27 12:15:00,59.83,59.84,59.74,59.75,15236.0,59.257,59.2669,59.1678,59.1777,15236.0
2025-01-27 12:20:00,59.76,59.88,59.76,59.85,20545.0,59.1876,59.3065,59.1876,59.2768,20545.0
2025-01-27 12:25:00,59.84,59.9,59.81,59.9,16958.0,59.2669,59.3263,59.2372,59.3263,16958.0
2025-01-27 12:30:00,59.89,59.89,59.82,59.83,10881.0,59.3164,59.3164,59.2471,59.257,10881.0
2025-01-27 12:35:00,59.84,59.9,59.84,59.89,11388.0,59.2669,59.3263,59.2669,59.3164,11388.0
2025-01-27 12:40:00,59.89,59.96,59.88,59.95,19405.0,59.3164,59.3857,59.3065,59.3758,19405.0
2025-01-27 12:45:00,59.94,59.94,59.83,59.84,14510.0,59.3659,59.3659,59.257,59.2669,14510.0
2025-01-27 12:50:00,59.84,59.85,59.76,59.77,20863.0,59.2669,59.2768,59.1876,59.1975,20863.0
2025-01-27 12:55:00,59.78,59.8,59.71,59.77,15599.0,59.2074,59.2273,59.1381,59.1975,15599.0
2025-01-27 13:00:00,59.77,59.78,59.72,59.75,14192.0,59.1975,59.2074,59.148,59.1777,14192.0
2025-01-27 13:05:00,59.75,59.81,59.74,59.79,12292.0,59.1777,59.2372,59.1678,59.2174,12292.0
2025-01-27 13:10:00,59.78,59.79,59.75,59.78,22280.0,59.2074,59.2174,59.1777,59.2074,22280.0
2025-01-27 13:15:00,59.77,59.83,59.77,59.83,15022.0,59.1975,59.257,59.1975,59.257,15022.0
2025-01-27 13:20:00,59.83,59.9,59.81,59.9,14021.0,59.257,59.3263,59.2372,59.3263,14021.0
2025-01-27 13:25:00,59.9,59.92,59.83,59.84,21199.0,59.3263,59.3461,59.257,59.2669,21199.0
2025-01-27 13:30:00,59.84,59.85,59.78,59.81,22842.0,59.2669,59.2768,59.2074,59.2372,22842.0
2025-01-27 13:35:00,59.8,59.86,59.79,59.83,19090.0,59.2273,59.2867,59.2174,59.257,19090.0
2025-01-27 13:40:00,59.83,59.92,59.82,59.92,15590.0,59.257,59.3461,59.2471,59.3461,15590.0
2025-01-27 13:45:00,59.91,59.91,59.81,59.82,15344.0,59.3362,59.3362,59.2372,59.2471,15344.0
2025-01-27 13:50:00,59.82,59.87,59.82,59.84,13330.0,59.2471,59.2966,59.2471,59.2669,13330.0
2025-01-27 13:55:00,59.85,59.86,59.81,59.84,14966.0,59.2768,59.2867,59.2372,59.2669,14966.0
2025-01-27 14:00:00,59.85,59.98,59.85,59.96,29690.0,59.2768,59.4055,59.2768,59.3857,29690.0
2025-01-27 14:05:00,59.96,59.98,59.91,59.97,24666.0,59.3857,59.4055,59.3362,59.3956,24666.0
2025-01-27 14:10:00,59.98,60.05,59.97,60.03,32930.0,59.4055,59.4749,59.3956,59.4551,32930.0
2025-01-27 14:15:00,60.03,60.08,60.02,60.05,26760.0,59.4551,59.5046,59.4452,59.4749,26760.0
2025-01-27 14:20:00,60.05,60.12,60.05,60.1,16454.0,59.4749,59.5442,59.4749,59.5244,16454.0
2025-01-27 14:25:00,60.1,60.15,60.1,60.14,18057.0,59.5244,59.5739,59.5244,59.564,18057.0
2025-01-27 14:30:00,60.15,60.18,60.12,60.18,20405.0,59.5739,59.6036,59.5442,59.6036,20405.0
2025-01-27 14:35:00,60.19,60.35,60.19,60.35,22070.0,59.6135,59.772,59.6135,59.772,22070.0
2025-01-27 14:40:00,60.34,60.38,60.33,60.36,23339.0,59.7621,59.8017,59.7522,59.7819,23339.0
2025-01-27 14:45:00,60.36,60.38,60.34,60.35,16851.0,59.7819,59.8017,59.7621,59.772,16851.0
2025-01-27 14:50:00,60.35,60.38,60.28,60.37,34959.0,59.772,59.8017,59.7027,59.7918,34959.0
2025-01-27 14:55:00,60.37,60.39,60.33,60.34,21743.0,59.7918,59.8116,59.7522,59.7621,21743.0
2025-01-27 15:00:00,60.34,60.4,60.33,60.37,22046.0,59.7621,59.8215,59.7522,59.7918,22046.0
2025-01-27 15:05:00,60.37,60.4,60.32,60.35,24819.0,59.7918,59.8215,59.7423,59.772,24819.0
2025-01-27 15:10:00,60.36,60.39,60.3,60.33,27634.0,59.7819,59.8116,59.7225,59.7522,27634.0
2025-01-27 15:15:00,60.34,60.4,60.3,60.37,30987.0,59.7621,59.8215,59.7225,59.7918,30987.0
2025-01-27 15:20:00,60.37,60.42,60.35,60.36,37135.0,59.7918,59.8413,59.772,59.7819,37135.0
2025-01-27 15:25:00,60.37,60.37,60.27,60.3,38464.0,59.7918,59.7918,59.6928,59.7225,38464.0
2025-01-27 15:30:00,60.3,60.3,60.19,60.29,58244.0,59.7225,59.7225,59.6135,59.7126,58244.0
2025-01-27 15:35:00,60.3,60.31,60.24,60.26,57945.0,59.7225,59.7324,59.663,59.6829,57945.0
2025-01-27 15:40:00,60.26,60.33,60.26,60.29,39287.0,59.6829,59.7522,59.6829,59.7126,39287.0
2025-01-27 15:45:00,60.28,60.39,60.28,60.34,59327.0,59.7027,59.8116,59.7027,59.7621,59327.0
2025-01-27 15:50:00,60.3,60.42,60.3,60.4,74079.0,59.7225,59.8413,59.7225,59.8215,74079.0
2025-01-27 15:55:00,60.39,60.53,60.36,60.5,312857.0,59.8116,59.9503,59.7819,59.9206,312857.0
2025-01-28 09:30:00,60.88,61.11,60.55,60.98,104538.0,60.2969,60.5247,59.9701,60.396,104538.0
2025-01-28 09:35:00,60.98,61.26,60.91,61.2,27998.0,60.396,60.6733,60.3266,60.6138,27998.0
2025-01-28 09:40:00,61.19,61.32,61.11,61.19,40414.0,60.6039,60.7327,60.5247,60.6039,40414.0
2025-01-28 09:45:00,61.16,61.33,61.14,61.14,41396.0,60.5742,60.7426,60.5544,60.5544,41396.0
2025-01-28 09:50:00,61.13,61.33,61.13,61.3,38212.0,60.5445,60.7426,60.5445,60.7129,38212.0
2025-01-28 09:55:00,61.3,61.3,61.06,61.23,28450.0,60.7129,60.7129,60.4752,60.6436,28450.0
2025-01-28 10:00:00,61.2,61.2,61.02,61.15,22946.0,60.6138,60.6138,60.4356,60.5643,22946.0
2025-01-28 10:05:00,61.12,61.17,61.01,61.05,27713.0,60.5346,60.5841,60.4257,60.4653,27713.0
2025-01-28 10:10:00,61.03,61.09,60.98,61.04,26130.0,60.4455,60.5049,60.396,60.4554,26130.0
2025-01-28 10:15:00,61.05,61.19,61.05,61.19,27241.0,60.4653,60.6039,60.4653,60.6039,27241.0
2025-01-28 10:20:00,61.19,61.26,61.14,61.16,26031.0,60.6039,60.6733,60.5544,60.5742,26031.0
2025-01-28 10:25:00,61.15,61.15,61.0,61.03,20607.0,60.5643,60.5643,60.4158,60.4455,20607.0
2025-01-28 10:30:00,61.01,61.09,60.99,61.03,47647.0,60.4257,60.5049,60.4059,60.4455,47647.0
2025-01-28 10:35:00,61.05,61.19,61.04,61.19,53992.0,60.4653,60.6039,60.4554,60.6039,53992.0
2025-01-28 10:40:00,61.17,61.35,61.17,61.35,26242.0,60.5841,60.7624,60.5841,60.7624,26242.0
2025-01-28 10:45:00,61.35,61.39,61.25,61.33,71312.0,60.7624,60.802,60.6634,60.7426,71312.0
2025-01-28 10:50:00,61.32,61.32,61.22,61.23,21987.0,60.7327,60.7327,60.6337,60.6436,21987.0
2025-01-28 10:55:00,61.22,61.25,61.17,61.19,22242.0,60.6337,60.6634,60.5841,60.6039,22242.0
2025-01-28 11:00:00,61.19,61.3,61.19,61.26,25341.0,60.6039,60.7129,60.6039,60.6733,25341.0
2025-01-28 11:05:00,61.25,61.28,61.21,61.25,20139.0,60.6634,60.6931,60.6238,60.6634,20139.0
2025-01-28 11:10:00,61.24,61.33,61.22,61.31,31932.0,60.6535,60.7426,60.6337,60.7228,31932.0
2025-01-28 11:15:00,61.31,61.31,61.15,61.17,22365.0,60.7228,60.7228,60.5643,60.5841,22365.0
2025-01-28 11:20:00,61.18,61.18,61.02,61.02,20642.0,60.594,60.594,60.4356,60.4356,20642.0
2025-01-28 11:25:00,61.04,61.05,60.92,60.92,22401.0,60.4554,60.4653,60.3365,60.3365,22401.0
2025-01-28 11:30:00,60.94,60.97,60.87,60.88,13865.0,60.3563,60.3861,60.287,60.2969,13865.0
2025-01-28 11:35:00,60.87,60.87,60.78,60.84,14662.0,60.287,60.287,60.1979,60.2573,14662.0
2025-01-28 11:40:00,60.84,61.01,60.81,61.01,33198.0,60.2573,60.4257,60.2276,60.4257,33198.0
2025-01-28 11:45:00,61.03,61.03,60.95,60.97,17024.0,60.4455,60.4455,60.3662,60.3861,17024.0
2025-01-28 11:50:00,60.97,61.0,60.89,60.95,16538.0,60.3861,60.4158,60.3068,60.3662,16538.0
2025-01-28 11:55:00,60.95,60.95,60.86,60.88,17927.0,60.3662,60.3662,60.2771,60.2969,17927.0
2025-01-28 12:00:00,60.89,60.89,60.77,60.78,15204.0,60.3068,60.3068,60.188,60.1979,15204.0
2025-01-28 12:05:00,60.79,60.86,60.78,60.84,13460.0,60.2078,60.2771,60.1979,60.2573,13460.0
2025-01-28 12:10:00,60.84,60.86,60.72,60.72,62726.0,60.2573,60.2771,60.1384,60.1384,62726.0
2025-01-28 12:15:00,60.72,60.76,60.72,60.75,12540.0,60.1384,60.1781,60.1384,60.1682,12540.0
2025-01-28 12:20:00,60.75,60.79,60.71,60.73,18407.0,60.1682,60.2078,60.1285,60.1484,18407.0
2025-01-28 12:25:00,60.72,60.75,60.69,60.7,14078.0,60.1384,60.1682,60.1087,60.1186,14078.0
2025-01-28 12:30:00,60.7,60.74,60.68,60.69,10145.0,60.1186,60.1583,60.0988,60.1087,10145.0
2025-01-28 12:35:00,60.69,60.72,60.65,60.65,13827.0,60.1087,60.1384,60.0691,60.0691,13827.0
2025-01-28 12:40:00,60.65,60.68,60.64,60.67,9437.0,60.0691,60.0988,60.0592,60.0889,9437.0
2025-01-28 12:45:00,60.66,60.7,60.64,60.64,17657.0,60.079,60.1186,60.0592,60.0592,17657.0
2025-01-28 12:50:00,60.64,60.65,60.62,60.63,7657.0,60.0592,60.0691,60.0394,60.0493,7657.0
2025-01-28 12:55:00,60.63,60.67,60.62,60.65,14096.0,60.0493,60.0889,60.0394,60.0691,14096.0
2025-01-28 13:00:00,60.65,60.72,60.65,60.72,7946.0,60.0691,60.1384,60.0691,60.1384,7946.0
2025-01-28 13:05:00,60.73,60.75,60.72,60.73,9117.0,60.1484,60.1682,60.1384,60.1484,9117.0
2025-01-28 13:10:00,60.74,60.77,60.74,60.76,10654.0,60.1583,60.188,60.1583,60.1781,10654.0
2025-01-28 13:15:00,60.77,60.77,60.71,60.74,12842.0,60.188,60.188,60.1285,60.1583,12842.0
2025-01-28 13:20:00,60.74,60.76,60.73,60.74,12264.0,60.1583,60.1781,60.1484,60.1583,12264.0
2025-01-28 13:25:00,60.74,60.76,60.7,60.74,17695.0,60.1583,60.1781,60.1186,60.1583,17695.0
2025-01-28 13:30:00,60.75,60.82,60.75,60.8,14799.0,60.1682,60.2375,60.1682,60.2177,14799.0
2025-01-28 13:35:00,60.8,60.82,60.76,60.77,18267.0,60.2177,60.2375,60.1781,60.188,18267.0
2025-01-28 13:40:00,60.77,60.77,60.72,60.73,15926.0,60.188,60.188,60.1384,60.1484,15926.0
2025-01-28 13:45:00,60.73,60.75,60.68,60.7,15067.0,60.1484,60.1682,60.0988,60.1186,15067.0
2025-01-28 13:50:00,60.7,60.71,60.68,60.7,17152.0,60.1186,60.1285,60.0988,60.1186,17152.0
2025-01-28 13:55:00,60.71,60.75,60.68,60.68,15770.0,60.1285,60.1682,60.0988,60.0988,15770.0
2025-01-28 14:00:00,60.68,60.68,60.59,60.59,16513.0,60.0988,60.0988,60.0097,60.0097,16513.0
2025-01-28 14:05:00,60.59,60.59,60.54,60.57,15366.0,60.0097,60.0097,59.9602,59.9899,15366.0
2025-01-28 14:10:00,60.57,60.57,60.52,60.54,12909.0,59.9899,59.9899,59.9404,59.9602,12909.0
2025-01-28 14:15:00,60.54,60.6,60.51,60.58,15191.0,59.9602,60.0196,59.9305,59.9998,15191.0
2025-01-28 14:20:00,60.58,60.61,60.56,60.6,13297.0,59.9998,60.0295,59.98,60.0196,13297.0
2025-01-28 14:25:00,60.6,60.61,60.55,60.56,15238.0,60.0196,60.0295,59.9701,59.98,15238.0
2025-01-28 14:30:00,60.57,60.59,60.55,60.57,13810.0,59.9899,60.0097,59.9701,59.9899,13810.0
2025-01-28 14:35:00,60.57,60.57,60.48,60.49,22318.0,59.9899,59.9899,59.9007,59.9106,22318.0
2025-01-28 14:40:00,60.48,60.56,60.48,60.54,11247.0,59.9007,59.98,59.9007,59.9602,11247.0
2025-01-28 14:45:00,60.54,60.56,60.48,60.49,13514.0,59.9602,59.98,59.9007,59.9106,13514.0
2025-01-28 14:50:00,60.49,60.52,60.48,60.51,17488.0,59.9106,59.9404,59.9007,59.9305,17488.0
2025-01-28 14:55:00,60.51,60.57,60.5,60.54,24158.0,59.9305,59.9899,59.9206,59.9602,24158.0
2025-01-28 15:00:00,60.54,60.62,60.52,60.61,26291.0,59.9602,60.0394,59.9404,60.0295,26291.0
2025-01-28 15:05:00,60.61,60.67,60.6,60.61,19022.0,60.0295,60.0889,60.0196,60.0295,19022.0
2025-01-28 15:10:00,60.6,60.62,60.58,60.59,17974.0,60.0196,60.0394,59.9998,60.0097,17974.0
2025-01-28 15:15:00,60.59,60.65,60.59,60.65,23907.0,60.0097,60.0691,60.0097,60.0691,23907.0
2025-01-28 15:20:00,60.64,60.67,60.64,60.67,19012.0,60.0592,60.0889,60.0592,60.0889,19012.0
2025-01-28 15:25:00,60.67,60.69,60.64,60.64,34025.0,60.0889,60.1087,60.0592,60.0592,34025.0
2025-01-28 15:30:00,60.64,60.65,60.57,60.58,32036.0,60.0592,60.0691,59.9899,59.9998,32036.0
2025-01-28 15:35:00,60.58,60.58,60.52,60.54,37905.0,59.9998,59.9998,59.9404,59.9602,37905.0
2025-01-28 15:40:00,60.54,60.63,60.53,60.62,33029.0,59.9602,60.0493,59.9503,60.0394,33029.0
2025-01-28 15:45:00,60.62,60.64,60.57,60.58,45850.0,60.0394,60.0592,59.9899,59.9998,45850.0
2025-01-28 15:50:00,60.58,60.62,60.51,60.52,80602.0,59.9998,60.0394,59.9305,59.9404,80602.0
2025-01-28 15:55:00,60.51,60.51,60.36,60.38,298911.0,59.9305,59.9305,59.7819,59.8017,298911.0
2025-01-29 09:30:00,60.43,60.69,60.35,60.56,41710.0,59.8512,60.1087,59.772,59.98,41710.0
2025-01-29 09:35:00,60.51,60.55,60.3,60.46,17189.0,59.9305,59.9701,59.7225,59.8809,17189.0
2025-01-29 09:40:00,60.48,60.59,60.44,60.59,15432.0,59.9007,60.0097,59.8611,60.0097,15432.0
2025-01-29 09:45:00,60.6,60.64,60.54,60.62,11259.0,60.0196,60.0592,59.9602,60.0394,11259.0
2025-01-29 09:50:00,60.59,60.67,60.59,60.64,20402.0,60.0097,60.0889,60.0097,60.0592,20402.0
2025-01-29 09:55:00,60.65,60.88,60.61,60.88,21565.0,60.0691,60.2969,60.0295,60.2969,21565.0
2025-01-29 10:00:00,60.85,61.06,60.77,61.06,52562.0,60.2672,60.4752,60.188,60.4752,52562.0
2025-01-29 10:05:00,61.03,61.16,61.0,61.11,20015.0,60.4455,60.5742,60.4158,60.5247,20015.0
2025-01-29 10:10:00,61.11,61.11,60.96,61.03,21925.0,60.5247,60.5247,60.3761,60.4455,21925.0
2025-01-29 10:15:00,61.04,61.15,61.03,61.07,20119.0,60.4554,60.5643,60.4455,60.4851,20119.0
2025-01-29 10:20:00,61.07,61.17,60.99,61.16,17366.0,60.4851,60.5841,60.4059,60.5742,17366.0
2025-01-29 10:25:00,61.16,61.2,61.04,61.08,19203.0,60.5742,60.6138,60.4554,60.495,19203.0
2025-01-29 10:30:00,61.07,61.09,61.02,61.06,13589.0,60.4851,60.5049,60.4356,60.4752,13589.0
2025-01-29 10:35:00,61.05,61.1,61.01,61.1,12436.0,60.4653,60.5148,60.4257,60.5148,12436.0
2025-01-29 10:40:00,61.11,61.16,61.1,61.11,16950.0,60.5247,60.5742,60.5148,60.5247,16950.0
2025-01-29 10:45:00,61.1,61.15,61.09,61.11,15108.0,60.5148,60.5643,60.5049,60.5247,15108.0
2025-01-29 10:50:00,61.1,61.12,61.06,61.09,11297.0,60.5148,60.5346,60.4752,60.5049,11297.0
2025-01-29 10:55:00,61.1,61.2,61.09,61.18,18746.0,60.5148,60.6138,60.5049,60.594,18746.0
2025-01-29 11:00:00,61.18,61.25,61.17,61.23,23321.0,60.594,60.6634,60.5841,60.6436,23321.0
2025-01-29 11:05:00,61.23,61.28,61.22,61.27,48357.0,60.6436,60.6931,60.6337,60.6832,48357.0
2025-01-29 11:10:00,61.27,61.33,61.26,61.31,13412.0,60.6832,60.7426,60.6733,60.7228,13412.0
2025-01-29 11:15:00,61.31,61.45,61.31,61.44,29153.0,60.7228,60.8615,60.7228,60.8516,29153.0
2025-01-29 11:20:00,61.44,61.63,61.42,61.6,44157.0,60.8516,61.0397,60.8317,61.01,44157.0
2025-01-29 11:25:00,61.59,61.59,61.51,61.54,34869.0,61.0001,61.0001,60.9209,60.9506,34869.0
2025-01-29 11:30:00,61.54,61.56,61.49,61.55,21181.0,60.9506,60.9704,60.9011,60.9605,21181.0
2025-01-29 11:35:00,61.55,61.61,61.45,61.48,31443.0,60.9605,61.0199,60.8615,60.8912,31443.0
2025-01-29 11:40:00,61.48,61.51,61.46,61.47,13487.0,60.8912,60.9209,60.8714,60.8813,13487.0
2025-01-29 11:45:00,61.5,61.58,61.49,61.55,13301.0,60.911,60.9902,60.9011,60.9605,13301.0
2025-01-29 11:50:00,61.55,61.58,61.53,61.57,11647.0,60.9605,60.9902,60.9407,60.9803,11647.0
2025-01-29 11:55:00,61.57,61.58,61.49,61.52,10926.0,60.9803,60.9902,60.9011,60.9308,10926.0
2025-01-29 12:00:00,61.51,61.56,61.49,61.5,14963.0,60.9209,60.9704,60.9011,60.911,14963.0
2025-01-29 12:05:00,61.5,61.52,61.49,61.51,10103.0,60.911,60.9308,60.9011,60.9209,10103.0
2025-01-29 12:10:00,61.51,61.55,61.49,61.52,12821.0,60.9209,60.9605,60.9011,60.9308,12821.0
2025-01-29 12:15:00,61.52,61.57,61.52,61.56,13898.0,60.9308,60.9803,60.9308,60.9704,13898.0
2025-01-29 12:20:00,61.55,61.58,61.5,61.58,18259.0,60.9605,60.9902,60.911,60.9902,18259.0
2025-01-29 12:25:00,61.57,61.61,61.52,61.55,33433.0,60.9803,61.0199,60.9308,60.9605,33433.0
2025-01-29 12:30:00,61.56,61.58,61.52,61.57,12243.0,60.9704,60.9902,60.9308,60.9803,12243.0
2025-01-29 12:35:00,61.57,61.59,61.54,61.55,18049.0,60.9803,61.0001,60.9506,60.9605,18049.0
2025-01-29 12:40:00,61.55,61.58,61.53,61.56,11587.0,60.9605,60.9902,60.9407,60.9704,11587.0
2025-01-29 12:45:00,61.56,61.57,61.51,61.51,11929.0,60.9704,60.9803,60.9209,60.9209,11929.0
2025-01-29 12:50:00,61.5,61.51,61.44,61.45,14142.0,60.911,60.9209,60.8516,60.8615,14142.0
2025-01-29 12:55:00,61.43,61.45,61.4,61.44,8244.0,60.8416,60.8615,60.8119,60.8516,8244.0
2025-01-29 13:00:00,61.45,61.5,61.39,61.44,14189.0,60.8615,60.911,60.802,60.8516,14189.0
2025-01-29 13:05:00,61.43,61.5,61.43,61.5,7723.0,60.8416,60.911,60.8416,60.911,7723.0
2025-01-29 13:10:00,61.5,61.54,61.45,61.49,12068.0,60.911,60.9506,60.8615,60.9011,12068.0
2025-01-29 13:15:00,61.49,61.53,61.48,61.52,11921.0,60.9011,60.9407,60.8912,60.9308,11921.0
2025-01-29 13:20:00,61.51,61.56,61.5,61.55,17764.0,60.9209,60.9704,60.911,60.9605,17764.0
2025-01-29 13:25:00,61.56,61.58,61.51,61.52,9238.0,60.9704,60.9902,60.9209,60.9308,9238.0
2025-01-29 13:30:00,61.53,61.53,61.47,61.51,9560.0,60.9407,60.9407,60.8813,60.9209,9560.0
2025-01-29 13:35:00,61.52,61.53,61.49,61.5,12828.0,60.9308,60.9407,60.9011,60.911,12828.0
2025-01-29 13:40:00,61.51,61.52,61.49,61.51,13775.0,60.9209,60.9308,60.9011,60.9209,13775.0
2025-01-29 13:45:00,61.5,61.54,61.49,61.52,21273.0,60.911,60.9506,60.9011,60.9308,21273.0
2025-01-29 13:50:00,61.52,61.52,61.42,61.43,13700.0,60.9308,60.9308,60.8317,60.8416,13700.0
2025-01-29 13:55:00,61.43,61.43,61.31,61.34,12043.0,60.8416,60.8416,60.7228,60.7525,12043.0
2025-01-29 14:00:00,61.34,61.37,61.25,61.28,17991.0,60.7525,60.7822,60.6634,60.6931,17991.0
2025-01-29 14:05:00,61.28,61.28,61.22,61.24,19228.0,60.6931,60.6931,60.6337,60.6535,19228.0
2025-01-29 14:10:00,61.24,61.27,61.21,61.21,13684.0,60.6535,60.6832,60.6238,60.6238,13684.0
2025-01-29 14:15:00,61.21,61.23,61.15,61.17,23842.0,60.6238,60.6436,60.5643,60.5841,23842.0
2025-01-29 14:20:00,61.17,61.23,61.16,61.16,21897.0,60.5841,60.6436,60.5742,60.5742,21897.0
2025-01-29 14:25:00,61.16,61.27,61.14,61.26,28758.0,60.5742,60.6832,60.5544,60.6733,28758.0
2025-01-29 14:30:00,61.28,61.46,61.26,61.4,20186.0,60.6931,60.8714,60.6733,60.8119,20186.0
2025-01-29 14:35:00,61.4,61.49,61.39,61.46,26190.0,60.8119,60.9011,60.802,60.8714,26190.0
2025-01-29 14:40:00,61.46,61.54,61.44,61.45,26380.0,60.8714,60.9506,60.8516,60.8615,26380.0
2025-01-29 14:45:00,61.46,61.49,61.4,61.41,29006.0,60.8714,60.9011,60.8119,60.8218,29006.0
2025-01-29 14:50:00,61.42,61.45,61.37,61.37,21887.0,60.8317,60.8615,60.7822,60.7822,21887.0
2025-01-29 14:55:00,61.38,61.38,61.25,61.25,27168.0,60.7921,60.7921,60.6634,60.6634,27168.0
2025-01-29 15:00:00,61.25,61.27,61.21,61.21,26538.0,60.6634,60.6832,60.6238,60.6238,26538.0
2025-01-29 15:05:00,61.21,61.24,61.17,61.21,24151.0,60.6238,60.6535,60.5841,60.6238,24151.0
2025-01-29 15:10:00,61.2,61.24,61.17,61.21,27691.0,60.6138,60.6535,60.5841,60.6238,27691.0
2025-01-29 15:15:00,61.22,61.27,61.2,61.27,73106.0,60.6337,60.6832,60.6138,60.6832,73106.0
2025-01-29 15:20:00,61.27,61.41,61.27,61.37,32263.0,60.6832,60.8218,60.6832,60.7822,32263.0
2025-01-29 15:25:00,61.38,61.38,61.15,61.16,40862.0,60.7921,60.7921,60.5643,60.5742,40862.0
2025-01-29 15:30:00,61.17,61.22,61.15,61.19,38860.0,60.5841,60.6337,60.5643,60.6039,38860.0
2025-01-29 15:35:00,61.19,61.21,61.07,61.12,43892.0,60.6039,60.6238,60.4851,60.5346,43892.0
2025-01-29 15:40:00,61.12,61.23,61.12,61.21,45674.0,60.5346,60.6436,60.5346,60.6238,45674.0
2025-01-29 15:45:00,61.21,61.22,61.13,61.14,42903.0,60.6238,60.6337,60.5445,60.5544,42903.0
2025-01-29 15:50:00,61.14,61.16,60.98,61.0,92933.0,60.5544,60.5742,60.396,60.4158,92933.0
2025-01-29 15:55:00,61.0,61.16,60.99,61.07,249782.0,60.4158,60.5742,60.4059,60.4851,249782.0
2025-01-30 09:30:00,61.41,61.59,61.06,61.58,56777.0,60.8218,61.0001,60.4752,60.9902,56777.0
2025-01-30 09:35:00,61.57,61.78,61.48,61.67,21534.0,60.9803,61.1883,60.8912,61.0793,21534.0
2025-01-30 09:40:00,61.69,61.7,61.51,61.52,11143.0,61.0992,61.1091,60.9209,60.9308,11143.0
2025-01-30 09:45:00,61.51,61.73,61.48,61.62,43690.0,60.9209,61.1388,60.8912,61.0298,43690.0
2025-01-30 09:50:00,61.62,61.68,61.61,61.65,21344.0,61.0298,61.0893,61.0199,61.0595,21344.0
2025-01-30 09:55:00,61.63,61.69,61.59,61.65,38368.0,61.0397,61.0992,61.0001,61.0595,38368.0
2025-01-30 10:00:00,61.66,61.74,61.56,61.67,57437.0,61.0694,61.1487,60.9704,61.0793,57437.0
2025-01-30 10:05:00,61.67,61.74,61.55,61.57,42059.0,61.0793,61.1487,60.9605,60.9803,42059.0
2025-01-30 10:10:00,61.57,61.57,61.45,61.49,25160.0,60.9803,60.9803,60.8615,60.9011,25160.0
2025-01-30 10:15:00,61.49,61.51,61.33,61.42,17060.0,60.9011,60.9209,60.7426,60.8317,17060.0
2025-01-30 10:20:00,61.42,61.42,61.27,61.32,39050.0,60.8317,60.8317,60.6832,60.7327,39050.0
2025-01-30 10:25:00,61.33,61.34,61.11,61.11,43271.0,60.7426,60.7525,60.5247,60.5247,43271.0
2025-01-30 10:30:00,61.14,61.17,61.09,61.16,29785.0,60.5544,60.5841,60.5049,60.5742,29785.0
2025-01-30 10:35:00,61.16,61.27,61.15,61.25,25776.0,60.5742,60.6832,60.5643,60.6634,25776.0
2025-01-30 10:40:00,61.24,61.38,61.21,61.36,28516.0,60.6535,60.7921,60.6238,60.7723,28516.0
2025-01-30 10:45:00,61.35,61.39,61.24,61.28,22098.0,60.7624,60.802,60.6535,60.6931,22098.0
2025-01-30 10:50:00,61.28,61.31,61.23,61.3,15426.0,60.6931,60.7228,60.6436,60.7129,15426.0
2025-01-30 10:55:00,61.3,61.3,61.2,61.22,20810.0,60.7129,60.7129,60.6138,60.6337,20810.0
2025-01-30 11:00:00,61.22,61.26,61.21,61.21,16555.0,60.6337,60.6733,60.6238,60.6238,16555.0
2025-01-30 11:05:00,61.2,61.26,61.19,61.19,16735.0,60.6138,60.6733,60.6039,60.6039,16735.0
2025-01-30 11:10:00,61.18,61.21,61.15,61.18,22775.0,60.594,60.6238,60.5643,60.594,22775.0
2025-01-30 11:15:00,61.18,61.2,61.12,61.17,23194.0,60.594,60.6138,60.5346,60.5841,23194.0
2025-01-30 11:20:00,61.17,61.21,61.09,61.1,11608.0,60.5841,60.6238,60.5049,60.5148,11608.0
2025-01-30 11:25:00,61.09,61.12,61.02,61.06,16489.0,60.5049,60.5346,60.4356,60.4752,16489.0
2025-01-30 11:30:00,61.06,61.06,60.99,61.02,17096.0,60.4752,60.4752,60.4059,60.4356,17096.0
2025-01-30 11:35:00,61.01,61.08,61.0,61.04,14739.0,60.4257,60.495,60.4158,60.4554,14739.0
2025-01-30 11:40:00,61.05,61.19,61.05,61.18,41968.0,60.4653,60.6039,60.4653,60.594,41968.0
2025-01-30 11:45:00,61.19,61.24,61.13,61.13,17338.0,60.6039,60.6535,60.5445,60.5445,17338.0
2025-01-30 11:50:00,61.13,61.16,61.11,61.14,14080.0,60.5445,60.5742,60.5247,60.5544,14080.0
2025-01-30 11:55:00,61.13,61.19,61.11,61.11,8688.0,60.5445,60.6039,60.5247,60.5247,8688.0
2025-01-30 12:00:00,61.11,61.21,61.1,61.2,13425.0,60.5247,60.6238,60.5148,60.6138,13425.0
2025-01-30 12:05:00,61.2,61.23,61.19,61.21,9771.0,60.6138,60.6436,60.6039,60.6238,9771.0
2025-01-30 12:10:00,61.21,61.21,61.14,61.15,14395.0,60.6238,60.6238,60.5544,60.5643,14395.0
2025-01-30 12:15:00,61.15,61.15,61.05,61.06,18038.0,60.5643,60.5643,60.4653,60.4752,18038.0
2025-01-30 12:20:00,61.07,61.09,61.05,61.08,13158.0,60.4851,60.5049,60.4653,60.495,13158.0
2025-01-30 12:25:00,61.08,61.11,61.06,61.08,17836.0,60.495,60.5247,60.4752,60.495,17836.0
2025-01-30 12:30:00,61.08,61.15,61.07,61.15,10169.0,60.495,60.5643,60.4851,60.5643,10169.0
2025-01-30 12:35:00,61.15,61.28,61.15,61.27,15218.0,60.5643,60.6931,60.5643,60.6832,15218.0
2025-01-30 12:40:00,61.26,61.26,61.23,61.24,7728.0,60.6733,60.6733,60.6436,60.6535,7728.0
2025-01-30 12:45:00,61.24,61.25,61.2,61.2,6565.0,60.6535,60.6634,60.6138,60.6138,6565.0
2025-01-30 12:50:00,61.22,61.26,61.21,61.25,10685.0,60.6337,60.6733,60.6238,60.6634,10685.0
2025-01-30 12:55:00,61.24,61.25,61.19,61.19,6509.0,60.6535,60.6634,60.6039,60.6039,6509.0
2025-01-30 13:00:00,61.21,61.26,61.2,61.23,16514.0,60.6238,60.6733,60.6138,60.6436,16514.0
2025-01-30 13:05:00,61.23,61.26,61.18,61.21,24169.0,60.6436,60.6733,60.594,60.6238,24169.0
2025-01-30 13:10:00,61.21,61.22,61.17,61.21,9264.0,60.6238,60.6337,60.5841,60.6238,9264.0
2025-01-30 13:15:00,61.21,61.3,61.21,61.3,19012.0,60.6238,60.7129,60.6238,60.7129,19012.0
2025-01-30 13:20:00,61.3,61.34,61.28,61.3,38155.0,60.7129,60.7525,60.6931,60.7129,38155.0
2025-01-30 13:25:00,61.29,61.32,61.25,61.28,15380.0,60.703,60.7327,60.6634,60.6931,15380.0
2025-01-30 13:30:00,61.28,61.32,61.26,61.32,12433.0,60.6931,60.7327,60.6733,60.7327,12433.0
2025-01-30 13:35:00,61.32,61.4,61.32,61.37,20149.0,60.7327,60.8119,60.7327,60.7822,20149.0
2025-01-30 13:40:00,61.37,61.39,61.34,61.36,12765.0,60.7822,60.802,60.7525,60.7723,12765.0
2025-01-30 13:45:00,61.36,61.36,61.31,61.33,13174.0,60.7723,60.7723,60.7228,60.7426,13174.0
2025-01-30 13:50:00,61.33,61.36,61.3,61.36,12953.0,60.7426,60.7723,60.7129,60.7723,12953.0
2025-01-30 13:55:00,61.35,61.36,61.23,61.25,13154.0,60.7624,60.7723,60.6436,60.6634,13154.0
2025-01-30 14:00:00,61.26,61.35,61.25,61.33,20152.0,60.6733,60.7624,60.6634,60.7426,20152.0
2025-01-30 14:05:00,61.33,61.39,61.33,61.37,9422.0,60.7426,60.802,60.7426,60.7822,9422.0
2025-01-30 14:10:00,61.36,61.4,61.35,61.38,15675.0,60.7723,60.8119,60.7624,60.7921,15675.0
2025-01-30 14:15:00,61.38,61.39,61.34,61.36,12804.0,60.7921,60.802,60.7525,60.7723,12804.0
2025-01-30 14:20:00,61.36,61.4,61.35,61.4,24681.0,60.7723,60.8119,60.7624,60.8119,24681.0
2025-01-30 14:25:00,61.39,61.43,61.37,61.37,22456.0,60.802,60.8416,60.7822,60.7822,22456.0
2025-01-30 14:30:00,61.37,61.37,61.3,61.3,13474.0,60.7822,60.7822,60.7129,60.7129,13474.0
2025-01-30 14:35:00,61.3,61.31,61.25,61.28,13777.0,60.7129,60.7228,60.6634,60.6931,13777.0
2025-01-30 14:40:00,61.28,61.3,61.26,61.29,15284.0,60.6931,60.7129,60.6733,60.703,15284.0
2025-01-30 14:45:00,61.28,61.29,61.26,61.28,12182.0,60.6931,60.703,60.6733,60.6931,12182.0
2025-01-30 14:50:00,61.27,61.35,61.27,61.3,12764.0,60.6832,60.7624,60.6832,60.7129,12764.0
2025-01-30 14:55:00,61.3,61.34,61.3,61.31,16007.0,60.7129,60.7525,60.7129,60.7228,16007.0
2025-01-30 15:00:00,61.3,61.34,61.28,61.34,15589.0,60.7129,60.7525,60.6931,60.7525,15589.0
2025-01-30 15:05:00,61.33,61.33,61.29,61.29,16602.0,60.7426,60.7426,60.703,60.703,16602.0
2025-01-30 15:10:00,61.29,61.29,61.23,61.23,19892.0,60.703,60.703,60.6436,60.6436,19892.0
2025-01-30 15:15:00,61.23,61.24,61.16,61.21,28249.0,60.6436,60.6535,60.5742,60.6238,28249.0
2025-01-30 15:20:00,61.21,61.28,61.2,61.26,26012.0,60.6238,60.6931,60.6138,60.6733,26012.0
2025-01-30 15:25:00,61.25,61.26,61.08,61.08,43914.0,60.6634,60.6733,60.495,60.495,43914.0
2025-01-30 15:30:00,61.1,61.12,61.03,61.1,56047.0,60.5148,60.5346,60.4455,60.5148,56047.0
2025-01-30 15:35:00,61.1,61.1,60.88,60.88,66421.0,60.5148,60.5148,60.2969,60.2969,66421.0
2025-01-30 15:40:00,60.88,60.89,60.75,60.76,64312.0,60.2969,60.3068,60.1682,60.1781,64312.0
2025-01-30 15:45:00,60.77,61.01,60.75,61.0,59912.0,60.188,60.4257,60.1682,60.4158,59912.0
2025-01-30 15:50:00,61.01,61.11,60.99,61.09,86207.0,60.4257,60.5247,60.4059,60.5049,86207.0
2025-01-30 15:55:00,61.09,61.17,61.01,61.04,241365.0,60.5049,60.5841,60.4257,60.4554,241365.0
2025-01-31 09:30:00,60.78,61.02,60.73,61.0,57900.0,60.1979,60.4356,60.1484,60.4158,57900.0
2025-01-31 09:35:00,60.99,61.05,60.9,60.91,43547.0,60.4059,60.4653,60.3167,60.3266,43547.0
2025-01-31 09:40:00,60.89,61.12,60.87,61.12,65242.0,60.3068,60.5346,60.287,60.5346,65242.0
2025-01-31 09:45:00,61.18,61.19,61.03,61.04,17429.0,60.594,60.6039,60.4455,60.4554,17429.0
2025-01-31 09:50:00,61.05,61.12,61.03,61.08,23583.0,60.4653,60.5346,60.4455,60.495,23583.0
2025-01-31 09:55:00,61.09,61.15,61.06,61.1,15721.0,60.5049,60.5643,60.4752,60.5148,15721.0
2025-01-31 10:00:00,61.1,61.1,61.03,61.07,10031.0,60.5148,60.5148,60.4455,60.4851,10031.0
2025-01-31 10:05:00,61.08,61.23,61.05,61.2,36954.0,60.495,60.6436,60.4653,60.6138,36954.0
2025-01-31 10:10:00,61.18,61.42,61.18,61.41,19701.0,60.594,60.8317,60.594,60.8218,19701.0
2025-01-31 10:15:00,61.41,61.49,61.35,61.49,48773.0,60.8218,60.9011,60.7624,60.9011,48773.0
2025-01-31 10:20:00,61.49,61.52,61.45,61.51,25820.0,60.9011,60.9308,60.8615,60.9209,25820.0
2025-01-31 10:25:00,61.51,61.6,61.47,61.57,36078.0,60.9209,61.01,60.8813,60.9803,36078.0
2025-01-31 10:30:00,61.57,61.62,61.52,61.6,22692.0,60.9803,61.0298,60.9308,61.01,22692.0
2025-01-31 10:35:00,61.6,61.61,61.55,61.58,20310.0,61.01,61.0199,60.9605,60.9902,20310.0
2025-01-31 10:40:00,61.58,61.61,61.54,61.56,18904.0,60.9902,61.0199,60.9506,60.9704,18904.0
2025-01-31 10:45:00,61.55,61.61,61.54,61.54,20694.0,60.9605,61.0199,60.9506,60.9506,20694.0
2025-01-31 10:50:00,61.54,61.55,61.45,61.48,16293.0,60.9506,60.9605,60.8615,60.8912,16293.0
2025-01-31 10:55:00,61.47,61.52,61.36,61.43,16683.0,60.8813,60.9308,60.7723,60.8416,16683.0
2025-01-31 11:00:00,61.43,61.51,61.42,61.47,16731.0,60.8416,60.9209,60.8317,60.8813,16731.0
2025-01-31 11:05:00,61.49,61.61,61.49,61.59,9897.0,60.9011,61.0199,60.9011,61.0001,9897.0
2025-01-31 11:10:00,61.6,61.62,61.51,61.52,17475.0,61.01,61.0298,60.9209,60.9308,17475.0
2025-01-31 11:15:00,61.52,61.54,61.51,61.52,11941.0,60.9308,60.9506,60.9209,60.9308,11941.0
2025-01-31 11:20:00,61.53,61.56,61.45,61.48,18124.0,60.9407,60.9704,60.8615,60.8912,18124.0
2025-01-31 11:25:00,61.48,61.5,61.47,61.48,15117.0,60.8912,60.911,60.8813,60.8912,15117.0
2025-01-31 11:30:00,61.49,61.54,61.46,61.54,12032.0,60.9011,60.9506,60.8714,60.9506,12032.0
2025-01-31 11:35:00,61.54,61.6,61.51,61.59,15517.0,60.9506,61.01,60.9209,61.0001,15517.0
2025-01-31 11:40:00,61.6,61.66,61.59,61.64,14831.0,61.01,61.0694,61.0001,61.0496,14831.0
2025-01-31 11:45:00,61.64,61.64,61.59,61.59,13166.0,61.0496,61.0496,61.0001,61.0001,13166.0
2025-01-31 11:50:00,61.59,61.6,61.52,61.57,13731.0,61.0001,61.01,60.9308,60.9803,13731.0
2025-01-31 11:55:00,61.58,61.65,61.58,61.59,14811.0,60.9902,61.0595,60.9902,61.0001,14811.0
2025-01-31 12:00:00,61.59,61.62,61.57,61.59,27361.0,61.0001,61.0298,60.9803,61.0001,27361.0
2025-01-31 12:05:00,61.57,61.59,61.51,61.54,12384.0,60.9803,61.0001,60.9209,60.9506,12384.0
2025-01-31 12:10:00,61.57,61.6,61.54,61.6,10711.0,60.9803,61.01,60.9506,61.01,10711.0
2025-01-31 12:15:00,61.59,61.6,61.53,61.6,15962.0,61.0001,61.01,60.9407,61.01,15962.0
2025-01-31 12:20:00,61.6,61.69,61.6,61.66,16335.0,61.01,61.0992,61.01,61.0694,16335.0
2025-01-31 12:25:00,61.66,61.73,61.64,61.71,12319.0,61.0694,61.1388,61.0496,61.119,12319.0
2025-01-31 12:30:00,61.71,61.79,61.71,61.79,18095.0,61.119,61.1982,61.119,61.1982,18095.0
2025-01-31 12:35:00,61.79,61.86,61.76,61.84,22926.0,61.1982,61.2675,61.1685,61.2477,22926.0
2025-01-31 12:40:00,61.84,61.86,61.77,61.84,17023.0,61.2477,61.2675,61.1784,61.2477,17023.0
2025-01-31 12:45:00,61.84,61.87,61.77,61.77,15239.0,61.2477,61.2774,61.1784,61.1784,15239.0
2025-01-31 12:50:00,61.77,61.84,61.76,61.8,76537.0,61.1784,61.2477,61.1685,61.2081,76537.0
2025-01-31 12:55:00,61.79,61.86,61.78,61.84,12138.0,61.1982,61.2675,61.1883,61.2477,12138.0
2025-01-31 13:00:00,61.84,61.86,61.8,61.85,19921.0,61.2477,61.2675,61.2081,61.2576,19921.0
2025-01-31 13:05:00,61.85,61.86,61.78,61.78,21559.0,61.2576,61.2675,61.1883,61.1883,21559.0
2025-01-31 13:10:00,61.8,61.83,61.78,61.8,67843.0,61.2081,61.2378,61.1883,61.2081,67843.0
2025-01-31 13:15:00,61.81,61.83,61.73,61.74,25389.0,61.218,61.2378,61.1388,61.1487,25389.0
2025-01-31 13:20:00,61.73,61.78,61.64,61.66,18080.0,61.1388,61.1883,61.0496,61.0694,18080.0
2025-01-31 13:25:00,61.65,61.65,61.58,61.6,16014.0,61.0595,61.0595,60.9902,61.01,16014.0
2025-01-31 13:30:00,61.58,61.63,61.46,61.46,30555.0,60.9902,61.0397,60.8714,60.8714,30555.0
2025-01-31 13:35:00,61.46,61.5,61.43,61.46,22459.0,60.8714,60.911,60.8416,60.8714,22459.0
2025-01-31 13:40:00,61.47,61.53,61.46,61.53,17299.0,60.8813,60.9407,60.8714,60.9407,17299.0
2025-01-31 13:45:00,61.53,61.8,61.53,61.8,35515.0,60.9407,61.2081,60.9407,61.2081,35515.0
2025-01-31 13:50:00,61.8,61.81,61.69,61.73,31872.0,61.2081,61.218,61.0992,61.1388,31872.0
2025-01-31 13:55:00,61.73,61.74,61.67,61.74,22469.0,61.1388,61.1487,61.0793,61.1487,22469.0
2025-01-31 14:00:00,61.73,61.78,61.7,61.73,24104.0,61.1388,61.1883,61.1091,61.1388,24104.0
2025-01-31 14:05:00,61.73,61.77,61.69,61.74,39609.0,61.1388,61.1784,61.0992,61.1487,39609.0
2025-01-31 14:10:00,61.74,61.84,61.73,61.82,32305.0,61.1487,61.2477,61.1388,61.2279,32305.0
2025-01-31 14:15:00,61.82,61.84,61.72,61.73,28168.0,61.2279,61.2477,61.1289,61.1388,28168.0
2025-01-31 14:20:00,61.73,61.76,61.67,61.69,20908.0,61.1388,61.1685,61.0793,61.0992,20908.0
2025-01-31 14:25:00,61.69,61.73,61.67,61.72,21533.0,61.0992,61.1388,61.0793,61.1289,21533.0
2025-01-31 14:30:00,61.73,61.8,61.71,61.73,29087.0,61.1388,61.2081,61.119,61.1388,29087.0
2025-01-31 14:35:00,61.72,61.74,61.67,61.71,20980.0,61.1289,61.1487,61.0793,61.119,20980.0
2025-01-31 14:40:00,61.71,61.72,61.62,61.64,24882.0,61.119,61.1289,61.0298,61.0496,24882.0
2025-01-31 14:45:00,61.65,61.69,61.61,61.68,18397.0,61.0595,61.0992,61.0199,61.0893,18397.0
2025-01-31 14:50:00,61.68,61.75,61.66,61.73,31981.0,61.0893,61.1586,61.0694,61.1388,31981.0
2025-01-31 14:55:00,61.73,61.77,61.71,61.75,21995.0,61.1388,61.1784,61.119,61.1586,21995.0
2025-01-31 15:00:00,61.75,61.75,61.65,61.68,23079.0,61.1586,61.1586,61.0595,61.0893,23079.0
2025-01-31 15:05:00,61.68,61.74,61.67,61.69,26898.0,61.0893,61.1487,61.0793,61.0992,26898.0
2025-01-31 15:10:00,61.7,61.79,61.68,61.78,29166.0,61.1091,61.1982,61.0893,61.1883,29166.0
2025-01-31 15:15:00,61.78,61.82,61.77,61.78,34634.0,61.1883,61.2279,61.1784,61.1883,34634.0
2025-01-31 15:20:00,61.8,61.8,61.75,61.79,37479.0,61.2081,61.2081,61.1586,61.1982,37479.0
2025-01-31 15:25:00,61.79,61.8,61.75,61.78,32479.0,61.1982,61.2081,61.1586,61.1883,32479.0
2025-01-31 15:30:00,61.79,61.81,61.72,61.75,60902.0,61.1982,61.218,61.1289,61.1586,60902.0
2025-01-31 15:35:00,61.75,61.76,61.7,61.71,47523.0,61.1586,61.1685,61.1091,61.119,47523.0
2025-01-31 15:40:00,61.71,61.75,61.69,61.73,48332.0,61.119,61.1586,61.0992,61.1388,48332.0
2025-01-31 15:45:00,61.73,61.79,61.73,61.78,58514.0,61.1388,61.1982,61.1388,61.1883,58514.0
2025-01-31 15:50:00,61.79,61.79,61.55,61.58,102780.0,61.1982,61.1982,60.9605,60.9902,102780.0
2025-01-31 15:55:00,61.58,61.69,61.55,61.65,338020.0,60.9902,61.0992,60.9605,61.0595,338020.0
2025-02-03 09:30:00,61.38,62.31,61.38,62.18,190279.0,60.7921,61.7132,60.7921,61.5845,190279.0
2025-02-03 09:35:00,62.18,62.58,62.12,62.36,156345.0,61.5845,61.9806,61.525,61.7627,156345.0
2025-02-03 09:40:00,62.37,62.7,62.36,62.59,108726.0,61.7726,62.0995,61.7627,61.9905,108726.0
2025-02-03 09:45:00,62.59,62.73,62.55,62.63,106067.0,61.9905,62.1292,61.9509,62.0302,106067.0
2025-02-03 09:50:00,62.63,62.73,62.56,62.66,122356.0,62.0302,62.1292,61.9608,62.0599,122356.0
2025-02-03 09:55:00,62.65,63.0,62.65,62.87,295470.0,62.05,62.3966,62.05,62.2679,295470.0
2025-02-03 10:00:00,62.81,63.27,62.81,63.13,149823.0,62.2084,62.664,62.2084,62.5254,149823.0
2025-02-03 10:05:00,63.15,63.28,63.07,63.09,128850.0,62.5452,62.6739,62.4659,62.4857,128850.0
2025-02-03 10:10:00,63.1,63.21,63.01,63.07,93624.0,62.4957,62.6046,62.4065,62.4659,93624.0
2025-02-03 10:15:00,63.07,63.28,63.01,63.25,116743.0,62.4659,62.6739,62.4065,62.6442,116743.0
2025-02-03 10:20:00,63.25,63.7,63.2,63.66,164818.0,62.6442,63.0899,62.5947,63.0503,164818.0
2025-02-03 10:25:00,63.69,63.74,63.59,63.64,108278.0,63.08,63.1295,62.981,63.0305,108278.0
2025-02-03 10:30:00,63.66,63.89,63.59,63.84,118901.0,63.0503,63.2781,62.981,63.2286,118901.0
2025-02-03 10:35:00,63.85,63.95,63.67,63.71,114294.0,63.2385,63.3375,63.0602,63.0998,114294.0
2025-02-03 10:40:00,63.7,63.87,63.61,63.68,46982.0,63.0899,63.2583,63.0008,63.0701,46982.0
2025-02-03 10:45:00,63.7,63.79,63.63,63.7,49045.0,63.0899,63.179,63.0206,63.0899,49045.0
2025-02-03 10:50:00,63.7,63.92,63.7,63.92,54286.0,63.0899,63.3078,63.0899,63.3078,54286.0
2025-02-03 10:55:00,63.92,64.1,63.91,63.91,140556.0,63.3078,63.4861,63.2979,63.2979,140556.0
2025-02-03 11:00:00,63.94,64.04,63.83,63.89,153318.0,63.3276,63.4266,63.2187,63.2781,153318.0
2025-02-03 11:05:00,63.89,64.01,63.72,63.91,49415.0,63.2781,63.3969,63.1097,63.2979,49415.0
2025-02-03 11:10:00,63.91,63.97,63.82,63.9,33600.0,63.2979,63.3573,63.2088,63.288,33600.0
2025-02-03 11:15:00,63.92,63.99,63.79,63.85,46294.0,63.3078,63.3771,63.179,63.2385,46294.0
2025-02-03 11:20:00,63.86,63.88,63.53,63.53,79673.0,63.2484,63.2682,62.9215,62.9215,79673.0
2025-02-03 11:25:00,63.53,63.61,63.38,63.56,139561.0,62.9215,63.0008,62.773,62.9512,139561.0
2025-02-03 11:30:00,63.57,63.59,63.34,63.48,67060.0,62.9612,62.981,62.7334,62.872,67060.0
2025-02-03 11:35:00,63.5,63.51,63.23,63.3,96704.0,62.8918,62.9017,62.6244,62.6937,96704.0
2025-02-03 11:40:00,63.31,63.41,63.27,63.33,38600.0,62.7036,62.8027,62.664,62.7234,38600.0
2025-02-03 11:45:00,63.33,63.49,63.29,63.48,34254.0,62.7234,62.8819,62.6838,62.872,34254.0
2025-02-03 11:50:00,63.48,63.56,63.34,63.36,24593.0,62.872,62.9512,62.7334,62.7532,24593.0
2025-02-03 11:55:00,63.34,63.39,63.29,63.35,36771.0,62.7334,62.7829,62.6838,62.7433,36771.0
2025-02-03 12:00:00,63.34,63.37,63.23,63.27,23325.0,62.7334,62.7631,62.6244,62.664,23325.0
2025-02-03 12:05:00,63.29,63.3,63.21,63.25,29110.0,62.6838,62.6937,62.6046,62.6442,29110.0
2025-02-03 12:10:00,63.24,63.33,63.23,63.29,17663.0,62.6343,62.7234,62.6244,62.6838,17663.0
2025-02-03 12:15:00,63.28,63.32,63.11,63.12,59792.0,62.6739,62.7135,62.5056,62.5155,59792.0
2025-02-03 12:20:00,63.12,63.27,63.12,63.26,89343.0,62.5155,62.664,62.5155,62.6541,89343.0
2025-02-03 12:25:00,63.24,63.36,63.24,63.26,26839.0,62.6343,62.7532,62.6343,62.6541,26839.0
2025-02-03 12:30:00,63.26,63.32,63.24,63.26,16304.0,62.6541,62.7135,62.6343,62.6541,16304.0
2025-02-03 12:35:00,63.25,63.28,63.21,63.27,22702.0,62.6442,62.6739,62.6046,62.664,22702.0
2025-02-03 12:40:00,63.27,63.28,63.2,63.2,16280.0,62.664,62.6739,62.5947,62.5947,16280.0
2025-02-03 12:45:00,63.2,63.21,63.03,63.05,30276.0,62.5947,62.6046,62.4263,62.4461,30276.0
2025-02-03 12:50:00,63.04,63.21,63.04,63.21,22938.0,62.4362,62.6046,62.4362,62.6046,22938.0
2025-02-03 12:55:00,63.22,63.3,63.06,63.3,25963.0,62.6145,62.6937,62.456,62.6937,25963.0
2025-02-03 13:00:00,63.28,63.29,63.16,63.28,16462.0,62.6739,62.6838,62.5551,62.6739,16462.0
2025-02-03 13:05:00,63.3,63.36,63.27,63.32,22231.0,62.6937,62.7532,62.664,62.7135,22231.0
2025-02-03 13:10:00,63.32,63.46,63.29,63.41,34429.0,62.7135,62.8522,62.6838,62.8027,34429.0
2025-02-03 13:15:00,63.41,63.51,63.39,63.43,21556.0,62.8027,62.9017,62.7829,62.8225,21556.0
2025-02-03 13:20:00,63.43,63.49,63.4,63.48,18524.0,62.8225,62.8819,62.7928,62.872,18524.0
2025-02-03 13:25:00,63.49,63.5,63.43,63.44,19526.0,62.8819,62.8918,62.8225,62.8324,19526.0
2025-02-03 13:30:00,63.45,63.52,63.39,63.41,25171.0,62.8423,62.9116,62.7829,62.8027,25171.0
2025-02-03 13:35:00,63.4,63.42,63.35,63.37,28761.0,62.7928,62.8126,62.7433,62.7631,28761.0
2025-02-03 13:40:00,63.37,63.4,63.23,63.24,29409.0,62.7631,62.7928,62.6244,62.6343,29409.0
2025-02-03 13:45:00,63.23,63.27,63.16,63.16,25291.0,62.6244,62.664,62.5551,62.5551,25291.0
2025-02-03 13:50:00,63.13,63.29,63.12,63.27,29226.0,62.5254,62.6838,62.5155,62.664,29226.0
2025-02-03 13:55:00,63.28,63.3,63.25,63.26,19526.0,62.6739,62.6937,62.6442,62.6541,19526.0
2025-02-03 14:00:00,63.25,63.27,63.2,63.22,32942.0,62.6442,62.664,62.5947,62.6145,32942.0
2025-02-03 14:05:00,63.22,63.34,63.21,63.3,25649.0,62.6145,62.7334,62.6046,62.6937,25649.0
2025-02-03 14:10:00,63.3,63.34,63.19,63.2,27081.0,62.6937,62.7334,62.5848,62.5947,27081.0
2025-02-03 14:15:00,63.21,63.3,63.2,63.29,20931.0,62.6046,62.6937,62.5947,62.6838,20931.0
2025-02-03 14:20:00,63.28,63.3,63.24,63.27,29107.0,62.6739,62.6937,62.6343,62.664,29107.0
2025-02-03 14:25:00,63.27,63.3,63.2,63.22,33789.0,62.664,62.6937,62.5947,62.6145,33789.0
2025-02-03 14:30:00,63.22,63.28,63.19,63.2,19836.0,62.6145,62.6739,62.5848,62.5947,19836.0
2025-02-03 14:35:00,63.2,63.2,63.1,63.11,28233.0,62.5947,62.5947,62.4957,62.5056,28233.0
2025-02-03 14:40:00,63.1,63.17,63.08,63.17,25035.0,62.4957,62.565,62.4758,62.565,25035.0
2025-02-03 14:45:00,63.16,63.18,63.15,63.18,17343.0,62.5551,62.5749,62.5452,62.5749,17343.0
2025-02-03 14:50:00,63.18,63.22,63.13,63.14,23177.0,62.5749,62.6145,62.5254,62.5353,23177.0
2025-02-03 14:55:00,63.13,63.14,63.08,63.1,25289.0,62.5254,62.5353,62.4758,62.4957,25289.0
2025-02-03 15:00:00,63.1,63.26,63.09,63.22,56195.0,62.4957,62.6541,62.4857,62.6145,56195.0
2025-02-03 15:05:00,63.23,63.23,63.14,63.15,40805.0,62.6244,62.6244,62.5353,62.5452,40805.0
2025-02-03 15:10:00,63.15,63.18,63.11,63.12,27773.0,62.5452,62.5749,62.5056,62.5155,27773.0
2025-02-03 15:15:00,63.12,63.19,63.09,63.19,67483.0,62.5155,62.5848,62.4857,62.5848,67483.0
2025-02-03 15:20:00,63.2,63.25,63.15,63.23,31203.0,62.5947,62.6442,62.5452,62.6244,31203.0
2025-02-03 15:25:00,63.23,63.23,63.06,63.09,69969.0,62.6244,62.6244,62.456,62.4857,69969.0
2025-02-03 15:30:00,63.09,63.1,62.98,62.98,83040.0,62.4857,62.4957,62.3768,62.3768,83040.0
2025-02-03 15:35:00,62.98,63.11,62.97,63.07,66461.0,62.3768,62.5056,62.3669,62.4659,66461.0
2025-02-03 15:40:00,63.07,63.14,63.05,63.09,107331.0,62.4659,62.5353,62.4461,62.4857,107331.0
2025-02-03 15:45:00,63.09,63.22,63.07,63.21,78400.0,62.4857,62.6145,62.4659,62.6046,78400.0
2025-02-03 15:50:00,63.22,63.28,63.13,63.27,138664.0,62.6145,62.6739,62.5254,62.664,138664.0
2025-02-03 15:55:00,63.27,63.36,63.26,63.34,372121.0,62.664,62.7532,62.6541,62.7334,372121.0
2025-02-04 09:30:00,63.76,64.04,63.47,63.96,153850.0,63.1493,63.4266,62.8621,63.3474,153850.0
2025-02-04 09:35:00,63.96,64.27,63.96,64.19,45161.0,63.3474,63.6544,63.3474,63.5752,45161.0
2025-02-04 09:40:00,64.19,64.23,63.93,64.06,35134.0,63.5752,63.6148,63.3177,63.4465,35134.0
2025-02-04 09:45:00,64.09,64.3,64.09,64.25,39471.0,63.4762,63.6842,63.4762,63.6346,39471.0
2025-02-04 09:50:00,64.25,64.36,64.16,64.28,34253.0,63.6346,63.7436,63.5455,63.6644,34253.0
2025-02-04 09:55:00,64.28,64.31,64.08,64.1,38292.0,63.6644,63.6941,63.4663,63.4861,38292.0
2025-02-04 10:00:00,64.11,64.13,63.87,63.9,46847.0,63.496,63.5158,63.2583,63.288,46847.0
2025-02-04 10:05:00,63.9,63.9,63.68,63.85,42591.0,63.288,63.288,63.0701,63.2385,42591.0
2025-02-04 10:10:00,63.85,64.01,63.84,63.96,34158.0,63.2385,63.3969,63.2286,63.3474,34158.0
2025-02-04 10:15:00,63.95,63.97,63.79,63.85,33786.0,63.3375,63.3573,63.179,63.2385,33786.0
2025-02-04 10:20:00,63.84,64.03,63.83,64.01,58792.0,63.2286,63.4167,63.2187,63.3969,58792.0
2025-02-04 10:25:00,64.02,64.2,64.01,64.11,42741.0,63.4068,63.5851,63.3969,63.496,42741.0
2025-02-04 10:30:00,64.14,64.23,64.08,64.1,26220.0,63.5257,63.6148,63.4663,63.4861,26220.0
2025-02-04 10:35:00,64.11,64.15,63.97,64.1,22391.0,63.496,63.5356,63.3573,63.4861,22391.0
2025-02-04 10:40:00,64.11,64.16,64.07,64.1,29131.0,63.496,63.5455,63.4564,63.4861,29131.0
2025-02-04 10:45:00,64.09,64.11,64.02,64.09,38580.0,63.4762,63.496,63.4068,63.4762,38580.0
2025-02-04 10:50:00,64.09,64.19,64.01,64.15,34775.0,63.4762,63.5752,63.3969,63.5356,34775.0
2025-02-04 10:55:00,64.15,64.37,64.15,64.25,60534.0,63.5356,63.7535,63.5356,63.6346,60534.0
2025-02-04 11:00:00,64.31,64.53,64.31,64.53,62186.0,63.6941,63.912,63.6941,63.912,62186.0
2025-02-04 11:05:00,64.53,64.64,64.51,64.61,30574.0,63.912,64.0209,63.8921,63.9912,30574.0
2025-02-04 11:10:00,64.59,64.7,64.53,64.69,28783.0,63.9714,64.0803,63.912,64.0704,28783.0
2025-02-04 11:15:00,64.68,64.69,64.58,64.6,25146.0,64.0605,64.0704,63.9615,63.9813,25146.0
2025-02-04 11:20:00,64.59,64.65,64.47,64.51,30318.0,63.9714,64.0308,63.8525,63.8921,30318.0
2025-02-04 11:25:00,64.49,64.64,64.45,64.62,53049.0,63.8723,64.0209,63.8327,64.0011,53049.0
2025-02-04 11:30:00,64.59,64.69,64.49,64.67,26821.0,63.9714,64.0704,63.8723,64.0506,26821.0
2025-02-04 11:35:00,64.67,64.7,64.64,64.67,26947.0,64.0506,64.0803,64.0209,64.0506,26947.0
2025-02-04 11:40:00,64.67,64.73,64.65,64.65,28211.0,64.0506,64.11,64.0308,64.0308,28211.0
2025-02-04 11:45:00,64.64,64.66,64.58,64.59,16759.0,64.0209,64.0407,63.9615,63.9714,16759.0
2025-02-04 11:50:00,64.59,64.68,64.55,64.65,16392.0,63.9714,64.0605,63.9318,64.0308,16392.0
2025-02-04 11:55:00,64.65,64.8,64.63,64.75,24302.0,64.0308,64.1794,64.011,64.1298,24302.0
2025-02-04 12:00:00,64.76,64.8,64.66,64.78,19562.0,64.1398,64.1794,64.0407,64.1596,19562.0
2025-02-04 12:05:00,64.77,64.86,64.77,64.84,21096.0,64.1497,64.2388,64.1497,64.219,21096.0
2025-02-04 12:10:00,64.85,64.86,64.75,64.78,19071.0,64.2289,64.2388,64.1298,64.1596,19071.0
2025-02-04 12:15:00,64.78,64.82,64.76,64.78,16505.0,64.1596,64.1992,64.1398,64.1596,16505.0
2025-02-04 12:20:00,64.79,64.79,64.73,64.75,16113.0,64.1695,64.1695,64.11,64.1298,16113.0
2025-02-04 12:25:00,64.73,64.74,64.67,64.67,15459.0,64.11,64.1199,64.0506,64.0506,15459.0
2025-02-04 12:30:00,64.69,64.73,64.68,64.72,11108.0,64.0704,64.11,64.0605,64.1001,11108.0
2025-02-04 12:35:00,64.72,64.87,64.72,64.86,19753.0,64.1001,64.2487,64.1001,64.2388,19753.0
2025-02-04 12:40:00,64.85,64.9,64.82,64.86,41286.0,64.2289,64.2784,64.1992,64.2388,41286.0
2025-02-04 12:45:00,64.86,64.87,64.76,64.83,17782.0,64.2388,64.2487,64.1398,64.2091,17782.0
2025-02-04 12:50:00,64.83,64.83,64.74,64.75,26595.0,64.2091,64.2091,64.1199,64.1298,26595.0
2025-02-04 12:55:00,64.73,64.8,64.73,64.79,12002.0,64.11,64.1794,64.11,64.1695,12002.0
2025-02-04 13:00:00,64.8,64.8,64.6,64.61,36195.0,64.1794,64.1794,63.9813,63.9912,36195.0
2025-02-04 13:05:00,64.61,64.65,64.57,64.57,21161.0,63.9912,64.0308,63.9516,63.9516,21161.0
2025-02-04 13:10:00,64.58,64.58,64.49,64.55,22594.0,63.9615,63.9615,63.8723,63.9318,22594.0
2025-02-04 13:15:00,64.56,64.59,64.5,64.53,18658.0,63.9417,63.9714,63.8822,63.912,18658.0
2025-02-04 13:20:00,64.53,64.54,64.45,64.49,13268.0,63.912,63.9219,63.8327,63.8723,13268.0
2025-02-04 13:25:00,64.48,64.56,64.48,64.48,51637.0,63.8624,63.9417,63.8624,63.8624,51637.0
2025-02-04 13:30:00,64.49,64.56,64.48,64.55,14652.0,63.8723,63.9417,63.8624,63.9318,14652.0
2025-02-04 13:35:00,64.55,64.55,64.46,64.46,16607.0,63.9318,63.9318,63.8426,63.8426,16607.0
2025-02-04 13:40:00,64.47,64.48,64.42,64.46,15977.0,63.8525,63.8624,63.803,63.8426,15977.0
2025-02-04 13:45:00,64.47,64.47,64.41,64.45,13500.0,63.8525,63.8525,63.7931,63.8327,13500.0
2025-02-04 13:50:00,64.45,64.51,64.44,64.46,16337.0,63.8327,63.8921,63.8228,63.8426,16337.0
2025-02-04 13:55:00,64.47,64.52,64.45,64.46,14601.0,63.8525,63.9021,63.8327,63.8426,14601.0
2025-02-04 14:00:00,64.46,64.62,64.45,64.56,31521.0,63.8426,64.0011,63.8327,63.9417,31521.0
2025-02-04 14:05:00,64.56,64.59,64.49,64.53,28108.0,63.9417,63.9714,63.8723,63.912,28108.0
2025-02-04 14:10:00,64.53,64.55,64.43,64.43,26402.0,63.912,63.9318,63.8129,63.8129,26402.0
2025-02-04 14:15:00,64.43,64.48,64.42,64.48,23971.0,63.8129,63.8624,63.803,63.8624,23971.0
2025-02-04 14:20:00,64.47,64.5,64.41,64.44,28695.0,63.8525,63.8822,63.7931,63.8228,28695.0
2025-02-04 14:25:00,64.43,64.44,64.34,64.36,34883.0,63.8129,63.8228,63.7238,63.7436,34883.0
2025-02-04 14:30:00,64.36,64.39,64.33,64.34,23552.0,63.7436,63.7733,63.7139,63.7238,23552.0
2025-02-04 14:35:00,64.34,64.38,64.27,64.28,29070.0,63.7238,63.7634,63.6544,63.6644,29070.0
2025-02-04 14:40:00,64.28,64.32,64.26,64.3,19590.0,63.6644,63.704,63.6445,63.6842,19590.0
2025-02-04 14:45:00,64.29,64.39,64.28,64.36,27542.0,63.6743,63.7733,63.6644,63.7436,27542.0
2025-02-04 14:50:00,64.36,64.51,64.34,64.5,32089.0,63.7436,63.8921,63.7238,63.8822,32089.0
2025-02-04 14:55:00,64.5,64.5,64.38,64.41,27880.0,63.8822,63.8822,63.7634,63.7931,27880.0
2025-02-04 15:00:00,64.41,64.44,64.33,64.42,25271.0,63.7931,63.8228,63.7139,63.803,25271.0
2025-02-04 15:05:00,64.42,64.45,64.38,64.39,27327.0,63.803,63.8327,63.7634,63.7733,27327.0
2025-02-04 15:10:00,64.39,64.41,64.34,64.36,27190.0,63.7733,63.7931,63.7238,63.7436,27190.0
2025-02-04 15:15:00,64.36,64.48,64.34,64.48,31022.0,63.7436,63.8624,63.7238,63.8624,31022.0
2025-02-04 15:20:00,64.48,64.5,64.32,64.33,31529.0,63.8624,63.8822,63.704,63.7139,31529.0
2025-02-04 15:25:00,64.33,64.33,64.22,64.23,46523.0,63.7139,63.7139,63.6049,63.6148,46523.0
2025-02-04 15:30:00,64.22,64.23,64.17,64.17,52048.0,63.6049,63.6148,63.5554,63.5554,52048.0
2025-02-04 15:35:00,64.16,64.28,64.16,64.27,46411.0,63.5455,63.6644,63.5455,63.6544,46411.0
2025-02-04 15:40:00,64.26,64.38,64.26,64.35,72229.0,63.6445,63.7634,63.6445,63.7337,72229.0
2025-02-04 15:45:00,64.35,64.36,64.18,64.2,75570.0,63.7337,63.7436,63.5653,63.5851,75570.0
2025-02-04 15:50:00,64.2,64.2,64.07,64.13,102972.0,63.5851,63.5851,63.4564,63.5158,102972.0
2025-02-04 15:55:00,64.12,64.2,63.95,64.0,421981.0,63.5059,63.5851,63.3375,63.387,421981.0
2025-02-05 09:30:00,64.34,64.83,64.26,64.56,98806.0,63.7238,64.2091,63.6445,63.9417,98806.0
2025-02-05 09:35:00,64.54,64.78,64.39,64.74,44625.0,63.9219,64.1596,63.7733,64.1199,44625.0
2025-02-05 09:40:00,64.74,64.89,64.74,64.78,85736.0,64.1199,64.2685,64.1199,64.1596,85736.0
2025-02-05 09:45:00,64.76,64.88,64.73,64.83,18523.0,64.1398,64.2586,64.11,64.2091,18523.0
2025-02-05 09:50:00,64.83,64.83,64.75,64.78,31599.0,64.2091,64.2091,64.1298,64.1596,31599.0
2025-02-05 09:55:00,64.78,64.79,64.71,64.79,26066.0,64.1596,64.1695,64.0902,64.1695,26066.0
2025-02-05 10:00:00,64.82,64.82,64.5,64.52,44315.0,64.1992,64.1992,63.8822,63.9021,44315.0
2025-02-05 10:05:00,64.52,64.58,64.47,64.53,34997.0,63.9021,63.9615,63.8525,63.912,34997.0
2025-02-05 10:10:00,64.54,64.63,64.5,64.55,25836.0,63.9219,64.011,63.8822,63.9318,25836.0
2025-02-05 10:15:00,64.57,64.77,64.57,64.73,24988.0,63.9516,64.1497,63.9516,64.11,24988.0
2025-02-05 10:20:00,64.74,64.77,64.5,64.67,49668.0,64.1199,64.1497,63.8822,64.0506,49668.0
2025-02-05 10:25:00,64.67,64.72,64.65,64.66,32446.0,64.0506,64.1001,64.0308,64.0407,32446.0
2025-02-05 10:30:00,64.67,64.74,64.61,64.7,46856.0,64.0506,64.1199,63.9912,64.0803,46856.0
2025-02-05 10:35:00,64.7,64.81,64.7,64.81,28746.0,64.0803,64.1893,64.0803,64.1893,28746.0
2025-02-05 10:40:00,64.81,64.82,64.7,64.73,27219.0,64.1893,64.1992,64.0803,64.11,27219.0
2025-02-05 10:45:00,64.73,64.81,64.73,64.81,24285.0,64.11,64.1893,64.11,64.1893,24285.0
2025-02-05 10:50:00,64.8,64.86,64.77,64.85,29518.0,64.1794,64.2388,64.1497,64.2289,29518.0
2025-02-05 10:55:00,64.84,64.86,64.78,64.8,33635.0,64.219,64.2388,64.1596,64.1794,33635.0
2025-02-05 11:00:00,64.81,64.83,64.74,64.76,23295.0,64.1893,64.2091,64.1199,64.1398,23295.0
2025-02-05 11:05:00,64.77,64.9,64.74,64.89,41232.0,64.1497,64.2784,64.1199,64.2685,41232.0
2025-02-05 11:10:00,64.89,64.91,64.84,64.9,31325.0,64.2685,64.2883,64.219,64.2784,31325.0
2025-02-05 11:15:00,64.9,64.97,64.86,64.93,32203.0,64.2784,64.3477,64.2388,64.3081,32203.0
2025-02-05 11:20:00,64.93,64.99,64.91,64.95,36656.0,64.3081,64.3676,64.2883,64.3279,36656.0
2025-02-05 11:25:00,64.94,64.97,64.91,64.95,57987.0,64.318,64.3477,64.2883,64.3279,57987.0
2025-02-05 11:30:00,64.95,64.97,64.9,64.93,40457.0,64.3279,64.3477,64.2784,64.3081,40457.0
2025-02-05 11:35:00,64.92,64.96,64.86,64.92,25110.0,64.2982,64.3378,64.2388,64.2982,25110.0
2025-02-05 11:40:00,64.92,64.93,64.85,64.86,23533.0,64.2982,64.3081,64.2289,64.2388,23533.0
2025-02-05 11:45:00,64.86,64.96,64.86,64.94,23618.0,64.2388,64.3378,64.2388,64.318,23618.0
2025-02-05 11:50:00,64.94,64.99,64.94,64.98,23413.0,64.318,64.3676,64.318,64.3576,23413.0
2025-02-05 11:55:00,64.98,64.98,64.95,64.96,18547.0,64.3576,64.3576,64.3279,64.3378,18547.0
2025-02-05 12:00:00,64.96,64.97,64.9,64.9,25191.0,64.3378,64.3477,64.2784,64.2784,25191.0
2025-02-05 12:05:00,64.9,64.9,64.85,64.85,14296.0,64.2784,64.2784,64.2289,64.2289,14296.0
2025-02-05 12:10:00,64.85,64.9,64.85,64.89,18822.0,64.2289,64.2784,64.2289,64.2685,18822.0
2025-02-05 12:15:00,64.89,64.9,64.86,64.88,15244.0,64.2685,64.2784,64.2388,64.2586,15244.0
2025-02-05 12:20:00,64.88,64.99,64.87,64.98,34214.0,64.2586,64.3676,64.2487,64.3576,34214.0
2025-02-05 12:25:00,64.98,65.05,64.98,65.03,101356.0,64.3576,64.427,64.3576,64.4072,101356.0
2025-02-05 12:30:00,65.03,65.1,65.03,65.05,19838.0,64.4072,64.4765,64.4072,64.427,19838.0
2025-02-05 12:35:00,65.05,65.08,65.03,65.08,15064.0,64.427,64.4567,64.4072,64.4567,15064.0
2025-02-05 12:40:00,65.08,65.09,65.04,65.05,21504.0,64.4567,64.4666,64.4171,64.427,21504.0
2025-02-05 12:45:00,65.05,65.08,65.0,65.02,35985.0,64.427,64.4567,64.3775,64.3973,35985.0
2025-02-05 12:50:00,65.02,65.14,65.02,65.1,38250.0,64.3973,64.5161,64.3973,64.4765,38250.0
2025-02-05 12:55:00,65.1,65.15,65.1,65.15,23487.0,64.4765,64.526,64.4765,64.526,23487.0
2025-02-05 13:00:00,65.16,65.23,65.14,65.15,39154.0,64.5359,64.6053,64.5161,64.526,39154.0
2025-02-05 13:05:00,65.16,65.18,65.16,65.17,23739.0,64.5359,64.5557,64.5359,64.5458,23739.0
2025-02-05 13:10:00,65.17,65.2,65.15,65.18,32493.0,64.5458,64.5755,64.526,64.5557,32493.0
2025-02-05 13:15:00,65.19,65.31,65.19,65.25,97359.0,64.5656,64.6845,64.5656,64.6251,97359.0
2025-02-05 13:20:00,65.25,65.29,65.24,65.24,21850.0,64.6251,64.6647,64.6152,64.6152,21850.0
2025-02-05 13:25:00,65.24,65.25,65.16,65.18,34693.0,64.6152,64.6251,64.5359,64.5557,34693.0
2025-02-05 13:30:00,65.17,65.24,65.17,65.21,63838.0,64.5458,64.6152,64.5458,64.5854,63838.0
2025-02-05 13:35:00,65.21,65.24,65.15,65.17,64146.0,64.5854,64.6152,64.526,64.5458,64146.0
2025-02-05 13:40:00,65.18,65.27,65.14,65.27,46709.0,64.5557,64.6449,64.5161,64.6449,46709.0
2025-02-05 13:45:00,65.27,65.31,65.26,65.28,25535.0,64.6449,64.6845,64.635,64.6548,25535.0
2025-02-05 13:50:00,65.28,65.32,65.27,65.28,30595.0,64.6548,64.6944,64.6449,64.6548,30595.0
2025-02-05 13:55:00,65.28,65.28,65.2,65.21,22395.0,64.6548,64.6548,64.5755,64.5854,22395.0
2025-02-05 14:00:00,65.21,65.21,65.1,65.11,32520.0,64.5854,64.5854,64.4765,64.4864,32520.0
2025-02-05 14:05:00,65.12,65.19,65.12,65.17,19270.0,64.4963,64.5656,64.4963,64.5458,19270.0
2025-02-05 14:10:00,65.18,65.28,65.18,65.27,28413.0,64.5557,64.6548,64.5557,64.6449,28413.0
2025-02-05 14:15:00,65.26,65.29,65.2,65.22,37180.0,64.635,64.6647,64.5755,64.5953,37180.0
2025-02-05 14:20:00,65.22,65.29,65.21,65.28,27800.0,64.5953,64.6647,64.5854,64.6548,27800.0
2025-02-05 14:25:00,65.28,65.31,65.27,65.3,37570.0,64.6548,64.6845,64.6449,64.6746,37570.0
2025-02-05 14:30:00,65.3,65.3,65.2,65.23,81154.0,64.6746,64.6746,64.5755,64.6053,81154.0
2025-02-05 14:35:00,65.23,65.39,65.21,65.38,55110.0,64.6053,64.7637,64.5854,64.7538,55110.0
2025-02-05 14:40:00,65.38,65.4,65.32,65.33,51619.0,64.7538,64.7736,64.6944,64.7043,51619.0
2025-02-05 14:45:00,65.33,65.36,65.31,65.35,34232.0,64.7043,64.734,64.6845,64.7241,34232.0
2025-02-05 14:50:00,65.35,65.36,65.31,65.33,36167.0,64.7241,64.734,64.6845,64.7043,36167.0
2025-02-05 14:55:00,65.33,65.33,65.27,65.28,57944.0,64.7043,64.7043,64.6449,64.6548,57944.0
2025-02-05 15:00:00,65.28,65.35,65.27,65.3,53623.0,64.6548,64.7241,64.6449,64.6746,53623.0
2025-02-05 15:05:00,65.3,65.38,65.3,65.38,42175.0,64.6746,64.7538,64.6746,64.7538,42175.0
2025-02-05 15:10:00,65.38,65.5,65.38,65.49,54659.0,64.7538,64.8727,64.7538,64.8628,54659.0
2025-02-05 15:15:00,65.48,65.49,65.42,65.45,68890.0,64.8529,64.8628,64.7934,64.8231,68890.0
2025-02-05 15:20:00,65.45,65.59,65.45,65.47,152651.0,64.8231,64.9618,64.8231,64.843,152651.0
2025-02-05 15:25:00,65.47,65.54,65.45,65.52,67809.0,64.843,64.9123,64.8231,64.8925,67809.0
2025-02-05 15:30:00,65.52,65.58,65.52,65.54,81402.0,64.8925,64.9519,64.8925,64.9123,81402.0
2025-02-05 15:35:00,65.54,65.59,65.52,65.59,72964.0,64.9123,64.9618,64.8925,64.9618,72964.0
2025-02-05 15:40:00,65.59,65.63,65.55,65.6,98469.0,64.9618,65.0014,64.9222,64.9717,98469.0
2025-02-05 15:45:00,65.59,65.61,65.54,65.59,111597.0,64.9618,64.9816,64.9123,64.9618,111597.0
2025-02-05 15:50:00,65.6,65.64,65.5,65.56,188531.0,64.9717,65.0113,64.8727,64.9321,188531.0
2025-02-05 15:55:00,65.56,65.6,65.35,65.41,548734.0,64.9321,64.9717,64.7241,64.7835,548734.0
2025-02-06 09:30:00,65.7,65.75,65.47,65.51,81045.0,65.0708,65.1203,64.843,64.8826,81045.0
2025-02-06 09:35:00,65.49,65.63,65.45,65.47,35804.0,64.8628,65.0014,64.8231,64.843,35804.0
2025-02-06 09:40:00,65.45,65.62,65.45,65.58,44763.0,64.8231,64.9915,64.8231,64.9519,44763.0
2025-02-06 09:45:00,65.58,65.58,65.28,65.32,61107.0,64.9519,64.9519,64.6548,64.6944,61107.0
2025-02-06 09:50:00,65.34,65.4,65.17,65.28,24863.0,64.7142,64.7736,64.5458,64.6548,24863.0
2025-02-06 09:55:00,65.28,65.37,65.18,65.34,28232.0,64.6548,64.7439,64.5557,64.7142,28232.0
2025-02-06 10:00:00,65.36,65.36,65.3,65.33,23763.0,64.734,64.734,64.6746,64.7043,23763.0
2025-02-06 10:05:00,65.32,65.43,65.26,65.4,41016.0,64.6944,64.8033,64.635,64.7736,41016.0
2025-02-06 10:10:00,65.41,65.41,65.3,65.31,58885.0,64.7835,64.7835,64.6746,64.6845,58885.0
2025-02-06 10:15:00,65.3,65.3,65.13,65.15,59022.0,64.6746,64.6746,64.5062,64.526,59022.0
2025-02-06 10:20:00,65.13,65.16,65.02,65.07,32501.0,64.5062,64.5359,64.3973,64.4468,32501.0
2025-02-06 10:25:00,65.08,65.21,65.06,65.13,30296.0,64.4567,64.5854,64.4369,64.5062,30296.0
2025-02-06 10:30:00,65.11,65.16,65.07,65.11,50494.0,64.4864,64.5359,64.4468,64.4864,50494.0
2025-02-06 10:35:00,65.11,65.12,65.05,65.08,28844.0,64.4864,64.4963,64.427,64.4567,28844.0
2025-02-06 10:40:00,65.08,65.14,65.07,65.1,20318.0,64.4567,64.5161,64.4468,64.4765,20318.0
2025-02-06 10:45:00,65.1,65.14,64.97,65.05,26724.0,64.4765,64.5161,64.3477,64.427,26724.0
2025-02-06 10:50:00,65.05,65.09,65.02,65.02,21779.0,64.427,64.4666,64.3973,64.3973,21779.0
2025-02-06 10:55:00,65.01,65.04,64.97,64.98,27537.0,64.3874,64.4171,64.3477,64.3576,27537.0
2025-02-06 11:00:00,64.99,65.06,64.96,65.04,19431.0,64.3676,64.4369,64.3378,64.4171,19431.0
2025-02-06 11:05:00,65.05,65.13,65.04,65.12,19326.0,64.427,64.5062,64.4171,64.4963,19326.0
2025-02-06 11:10:00,65.13,65.2,65.11,65.11,15995.0,64.5062,64.5755,64.4864,64.4864,15995.0
2025-02-06 11:15:00,65.12,65.13,65.06,65.1,18474.0,64.4963,64.5062,64.4369,64.4765,18474.0
2025-02-06 11:20:00,65.08,65.08,65.03,65.05,17708.0,64.4567,64.4567,64.4072,64.427,17708.0
2025-02-06 11:25:00,65.05,65.07,64.95,64.97,21055.0,64.427,64.4468,64.3279,64.3477,21055.0
2025-02-06 11:30:00,64.97,64.97,64.91,64.92,18785.0,64.3477,64.3477,64.2883,64.2982,18785.0
2025-02-06 11:35:00,64.92,64.95,64.88,64.9,20382.0,64.2982,64.3279,64.2586,64.2784,20382.0
2025-02-06 11:40:00,64.89,64.9,64.84,64.88,17998.0,64.2685,64.2784,64.219,64.2586,17998.0
2025-02-06 11:45:00,64.87,64.95,64.85,64.95,18392.0,64.2487,64.3279,64.2289,64.3279,18392.0
2025-02-06 11:50:00,64.94,64.96,64.92,64.93,17561.0,64.318,64.3378,64.2982,64.3081,17561.0
2025-02-06 11:55:00,64.95,65.06,64.95,65.05,11348.0,64.3279,64.4369,64.3279,64.427,11348.0
2025-02-06 12:00:00,65.04,65.15,65.02,65.14,11511.0,64.4171,64.526,64.3973,64.5161,11511.0
2025-02-06 12:05:00,65.16,65.17,65.1,65.1,17099.0,64.5359,64.5458,64.4765,64.4765,17099.0
2025-02-06 12:10:00,65.1,65.13,65.09,65.1,12149.0,64.4765,64.5062,64.4666,64.4765,12149.0
2025-02-06 12:15:00,65.1,65.1,65.05,65.1,14337.0,64.4765,64.4765,64.427,64.4765,14337.0
2025-02-06 12:20:00,65.1,65.17,65.09,65.14,9613.0,64.4765,64.5458,64.4666,64.5161,9613.0
2025-02-06 12:25:00,65.14,65.21,65.14,65.2,22533.0,64.5161,64.5854,64.5161,64.5755,22533.0
2025-02-06 12:30:00,65.21,65.23,65.18,65.2,17357.0,64.5854,64.6053,64.5557,64.5755,17357.0
2025-02-06 12:35:00,65.19,65.25,65.18,65.21,16467.0,64.5656,64.6251,64.5557,64.5854,16467.0
2025-02-06 12:40:00,65.2,65.31,65.2,65.3,37720.0,64.5755,64.6845,64.5755,64.6746,37720.0
2025-02-06 12:45:00,65.3,65.33,65.27,65.28,15278.0,64.6746,64.7043,64.6449,64.6548,15278.0
2025-02-06 12:50:00,65.28,65.38,65.26,65.36,50465.0,64.6548,64.7538,64.635,64.734,50465.0
2025-02-06 12:55:00,65.36,65.37,65.32,65.34,15687.0,64.734,64.7439,64.6944,64.7142,15687.0
2025-02-06 13:00:00,65.33,65.34,65.3,65.33,26996.0,64.7043,64.7142,64.6746,64.7043,26996.0
2025-02-06 13:05:00,65.34,65.38,65.33,65.35,14955.0,64.7142,64.7538,64.7043,64.7241,14955.0
2025-02-06 13:10:00,65.35,65.39,65.35,65.36,23774.0,64.7241,64.7637,64.7241,64.734,23774.0
2025-02-06 13:15:00,65.36,65.4,65.35,65.37,23744.0,64.734,64.7736,64.7241,64.7439,23744.0
2025-02-06 13:20:00,65.37,65.37,65.34,65.36,11817.0,64.7439,64.7439,64.7142,64.734,11817.0
2025-02-06 13:25:00,65.36,65.4,65.26,65.26,24589.0,64.734,64.7736,64.635,64.635,24589.0
2025-02-06 13:30:00,65.25,65.33,65.24,65.33,11975.0,64.6251,64.7043,64.6152,64.7043,11975.0
2025-02-06 13:35:00,65.33,65.33,65.28,65.31,17479.0,64.7043,64.7043,64.6548,64.6845,17479.0
2025-02-06 13:40:00,65.32,65.33,65.29,65.32,14833.0,64.6944,64.7043,64.6647,64.6944,14833.0
2025-02-06 13:45:00,65.32,65.32,65.28,65.28,8847.0,64.6944,64.6944,64.6548,64.6548,8847.0
2025-02-06 13:50:00,65.28,65.28,65.16,65.17,19407.0,64.6548,64.6548,64.5359,64.5458,19407.0
2025-02-06 13:55:00,65.17,65.18,65.15,65.17,8289.0,64.5458,64.5557,64.526,64.5458,8289.0
2025-02-06 14:00:00,65.17,65.19,65.13,65.15,16672.0,64.5458,64.5656,64.5062,64.526,16672.0
2025-02-06 14:05:00,65.15,65.16,65.08,65.09,20562.0,64.526,64.5359,64.4567,64.4666,20562.0
2025-02-06 14:10:00,65.09,65.09,65.01,65.02,16029.0,64.4666,64.4666,64.3874,64.3973,16029.0
2025-02-06 14:15:00,65.02,65.02,64.98,64.99,24835.0,64.3973,64.3973,64.3576,64.3676,24835.0
2025-02-06 14:20:00,64.99,65.04,64.98,64.98,27237.0,64.3676,64.4171,64.3576,64.3576,27237.0
2025-02-06 14:25:00,64.99,65.01,64.97,64.98,19075.0,64.3676,64.3874,64.3477,64.3576,19075.0
2025-02-06 14:30:00,64.98,64.98,64.91,64.93,20390.0,64.3576,64.3576,64.2883,64.3081,20390.0
2025-02-06 14:35:00,64.92,64.97,64.89,64.95,45467.0,64.2982,64.3477,64.2685,64.3279,45467.0
2025-02-06 14:40:00,64.94,64.94,64.8,64.83,31595.0,64.318,64.318,64.1794,64.2091,31595.0
2025-02-06 14:45:00,64.82,64.97,64.81,64.96,18477.0,64.1992,64.3477,64.1893,64.3378,18477.0
2025-02-06 14:50:00,64.97,64.98,64.92,64.93,16145.0,64.3477,64.3576,64.2982,64.3081,16145.0
2025-02-06 14:55:00,64.92,64.93,64.85,64.87,28735.0,64.2982,64.3081,64.2289,64.2487,28735.0
2025-02-06 15:00:00,64.87,64.93,64.86,64.91,30332.0,64.2487,64.3081,64.2388,64.2883,30332.0
2025-02-06 15:05:00,64.9,64.98,64.9,64.95,20951.0,64.2784,64.3576,64.2784,64.3279,20951.0
2025-02-06 15:10:00,64.96,65.0,64.95,64.97,22343.0,64.3378,64.3775,64.3279,64.3477,22343.0
2025-02-06 15:15:00,64.98,65.03,64.94,64.98,55767.0,64.3576,64.4072,64.318,64.3576,55767.0
2025-02-06 15:20:00,64.98,65.01,64.96,64.97,32373.0,64.3576,64.3874,64.3378,64.3477,32373.0
2025-02-06 15:25:00,64.97,64.97,64.91,64.97,38045.0,64.3477,64.3477,64.2883,64.3477,38045.0
2025-02-06 15:30:00,64.97,65.01,64.96,64.96,38802.0,64.3477,64.3874,64.3378,64.3378,38802.0
2025-02-06 15:35:00,64.98,65.02,64.94,64.97,35110.0,64.3576,64.3973,64.318,64.3477,35110.0
2025-02-06 15:40:00,64.97,65.07,64.93,65.05,37804.0,64.3477,64.4468,64.3081,64.427,37804.0
2025-02-06 15:45:00,65.06,65.07,64.88,64.9,54602.0,64.4369,64.4468,64.2586,64.2784,54602.0
2025-02-06 15:50:00,64.91,64.98,64.84,64.89,90159.0,64.2883,64.3576,64.219,64.2685,90159.0
2025-02-06 15:55:00,64.89,64.93,64.84,64.91,342276.0,64.2685,64.3081,64.219,64.2883,342276.0
2025-02-07 09:30:00,64.87,64.99,64.51,64.51,91231.0,64.2487,64.3676,63.8921,63.8921,91231.0
2025-02-07 09:35:00,64.54,64.69,64.43,64.67,26610.0,63.9219,64.0704,63.8129,64.0506,26610.0
2025-02-07 09:40:00,64.69,64.91,64.68,64.9,17289.0,64.0704,64.2883,64.0605,64.2784,17289.0
2025-02-07 09:45:00,64.89,64.94,64.75,64.77,24156.0,64.2685,64.318,64.1298,64.1497,24156.0
2025-02-07 09:50:00,64.79,64.93,64.79,64.84,19140.0,64.1695,64.3081,64.1695,64.219,19140.0
2025-02-07 09:55:00,64.85,64.97,64.83,64.96,17123.0,64.2289,64.3477,64.2091,64.3378,17123.0
2025-02-07 10:00:00,64.96,64.96,64.78,64.82,38059.0,64.3378,64.3378,64.1596,64.1992,38059.0
2025-02-07 10:05:00,64.84,64.95,64.79,64.93,34919.0,64.219,64.3279,64.1695,64.3081,34919.0
2025-02-07 10:10:00,64.94,64.99,64.89,64.97,44528.0,64.318,64.3676,64.2685,64.3477,44528.0
2025-02-07 10:15:00,64.96,65.0,64.91,64.91,17108.0,64.3378,64.3775,64.2883,64.2883,17108.0
2025-02-07 10:20:00,64.9,65.05,64.85,65.03,17811.0,64.2784,64.427,64.2289,64.4072,17811.0
2025-02-07 10:25:00,65.05,65.05,64.88,64.89,21771.0,64.427,64.427,64.2586,64.2685,21771.0
2025-02-07 10:30:00,64.87,64.96,64.87,64.92,24062.0,64.2487,64.3378,64.2487,64.2982,24062.0
2025-02-07 10:35:00,64.93,64.93,64.85,64.89,17401.0,64.3081,64.3081,64.2289,64.2685,17401.0
2025-02-07 10:40:00,64.89,64.91,64.83,64.87,16176.0,64.2685,64.2883,64.2091,64.2487,16176.0
2025-02-07 10:45:00,64.87,64.97,64.85,64.96,19097.0,64.2487,64.3477,64.2289,64.3378,19097.0
2025-02-07 10:50:00,64.99,65.0,64.64,64.71,26440.0,64.3676,64.3775,64.0209,64.0902,26440.0
2025-02-07 10:55:00,64.73,64.86,64.73,64.83,25464.0,64.11,64.2388,64.11,64.2091,25464.0
2025-02-07 11:00:00,64.84,64.88,64.8,64.88,21906.0,64.219,64.2586,64.1794,64.2586,21906.0
2025-02-07 11:05:00,64.87,65.0,64.84,65.0,24960.0,64.2487,64.3775,64.219,64.3775,24960.0
2025-02-07 11:10:00,64.98,65.05,64.94,64.98,11761.0,64.3576,64.427,64.318,64.3576,11761.0
2025-02-07 11:15:00,64.99,65.07,64.94,65.03,20543.0,64.3676,64.4468,64.318,64.4072,20543.0
2025-02-07 11:20:00,65.03,65.07,64.98,64.98,13937.0,64.4072,64.4468,64.3576,64.3576,13937.0
2025-02-07 11:25:00,64.98,64.99,64.88,64.89,14108.0,64.3576,64.3676,64.2586,64.2685,14108.0
2025-02-07 11:30:00,64.9,65.01,64.9,64.98,20575.0,64.2784,64.3874,64.2784,64.3576,20575.0
2025-02-07 11:35:00,64.98,65.02,64.94,64.97,20188.0,64.3576,64.3973,64.318,64.3477,20188.0
2025-02-07 11:40:00,64.96,65.03,64.9,65.03,19815.0,64.3378,64.4072,64.2784,64.4072,19815.0
2025-02-07 11:45:00,65.03,65.12,64.99,65.11,18702.0,64.4072,64.4963,64.3676,64.4864,18702.0
2025-02-07 11:50:00,65.11,65.14,65.06,65.09,11730.0,64.4864,64.5161,64.4369,64.4666,11730.0
2025-02-07 11:55:00,65.1,65.21,65.1,65.1,19609.0,64.4765,64.5854,64.4765,64.4765,19609.0
2025-02-07 12:00:00,65.06,65.15,65.06,65.12,8624.0,64.4369,64.526,64.4369,64.4963,8624.0
2025-02-07 12:05:00,65.12,65.23,65.08,65.19,9366.0,64.4963,64.6053,64.4567,64.5656,9366.0
2025-02-07 12:10:00,65.2,65.23,65.15,65.19,9775.0,64.5755,64.6053,64.526,64.5656,9775.0
2025-02-07 12:15:00,65.19,65.21,65.11,65.17,16938.0,64.5656,64.5854,64.4864,64.5458,16938.0
2025-02-07 12:20:00,65.17,65.22,65.14,65.18,13878.0,64.5458,64.5953,64.5161,64.5557,13878.0
2025-02-07 12:25:00,65.18,65.21,65.11,65.16,34777.0,64.5557,64.5854,64.4864,64.5359,34777.0
2025-02-07 12:30:00,65.17,65.23,65.17,65.22,20041.0,64.5458,64.6053,64.5458,64.5953,20041.0
2025-02-07 12:35:00,65.23,65.3,65.23,65.28,11542.0,64.6053,64.6746,64.6053,64.6548,11542.0
2025-02-07 12:40:00,65.27,65.29,65.22,65.27,11720.0,64.6449,64.6647,64.5953,64.6449,11720.0
2025-02-07 12:45:00,65.27,65.27,65.2,65.23,10738.0,64.6449,64.6449,64.5755,64.6053,10738.0
2025-02-07 12:50:00,65.22,65.28,65.21,65.26,10481.0,64.5953,64.6548,64.5854,64.635,10481.0
2025-02-07 12:55:00,65.26,65.27,65.18,65.19,8170.0,64.635,64.6449,64.5557,64.5656,8170.0
2025-02-07 13:00:00,65.18,65.22,65.17,65.2,10956.0,64.5557,64.5953,64.5458,64.5755,10956.0
2025-02-07 13:05:00,65.2,65.24,65.2,65.23,9551.0,64.5755,64.6152,64.5755,64.6053,9551.0
2025-02-07 13:10:00,65.23,65.26,65.23,65.24,9415.0,64.6053,64.635,64.6053,64.6152,9415.0
2025-02-07 13:15:00,65.26,65.29,65.25,65.27,13356.0,64.635,64.6647,64.6251,64.6449,13356.0
2025-02-07 13:20:00,65.28,65.33,65.22,65.32,20344.0,64.6548,64.7043,64.5953,64.6944,20344.0
2025-02-07 13:25:00,65.32,65.35,65.27,65.3,26340.0,64.6944,64.7241,64.6449,64.6746,26340.0
2025-02-07 13:30:00,65.3,65.39,65.28,65.39,63428.0,64.6746,64.7637,64.6548,64.7637,63428.0
2025-02-07 13:35:00,65.39,65.49,65.36,65.49,33486.0,64.7637,64.8628,64.734,64.8628,33486.0
2025-02-07 13:40:00,65.48,65.49,65.37,65.41,32148.0,64.8529,64.8628,64.7439,64.7835,32148.0
2025-02-07 13:45:00,65.41,65.45,65.38,65.38,27918.0,64.7835,64.8231,64.7538,64.7538,27918.0
2025-02-07 13:50:00,65.39,65.43,65.36,65.36,29808.0,64.7637,64.8033,64.734,64.734,29808.0
2025-02-07 13:55:00,65.37,65.38,65.33,65.34,22587.0,64.7439,64.7538,64.7043,64.7142,22587.0
2025-02-07 14:00:00,65.34,65.49,65.3,65.47,34509.0,64.7142,64.8628,64.6746,64.843,34509.0
2025-02-07 14:05:00,65.47,65.5,65.4,65.42,54552.0,64.843,64.8727,64.7736,64.7934,54552.0
2025-02-07 14:10:00,65.41,65.43,65.37,65.41,25726.0,64.7835,64.8033,64.7439,64.7835,25726.0
2025-02-07 14:15:00,65.41,65.46,65.39,65.45,26111.0,64.7835,64.833,64.7637,64.8231,26111.0
2025-02-07 14:20:00,65.45,65.49,65.43,65.48,29258.0,64.8231,64.8628,64.8033,64.8529,29258.0
2025-02-07 14:25:00,65.48,65.54,65.48,65.53,33526.0,64.8529,64.9123,64.8529,64.9024,33526.0
2025-02-07 14:30:00,65.52,65.54,65.49,65.54,30058.0,64.8925,64.9123,64.8628,64.9123,30058.0
2025-02-07 14:35:00,65.54,65.67,65.52,65.66,33563.0,64.9123,65.041,64.8925,65.0311,33563.0
2025-02-07 14:40:00,65.66,65.72,65.64,65.7,31843.0,65.0311,65.0906,65.0113,65.0708,31843.0
2025-02-07 14:45:00,65.7,65.71,65.65,65.65,31359.0,65.0708,65.0807,65.0212,65.0212,31359.0
2025-02-07 14:50:00,65.65,65.67,65.61,65.63,36525.0,65.0212,65.041,64.9816,65.0014,36525.0
2025-02-07 14:55:00,65.64,65.65,65.55,65.56,31199.0,65.0113,65.0212,64.9222,64.9321,31199.0
2025-02-07 15:00:00,65.56,65.56,65.42,65.45,37799.0,64.9321,64.9321,64.7934,64.8231,37799.0
2025-02-07 15:05:00,65.44,65.51,65.42,65.45,39543.0,64.8132,64.8826,64.7934,64.8231,39543.0
2025-02-07 15:10:00,65.45,65.48,65.37,65.4,46764.0,64.8231,64.8529,64.7439,64.7736,46764.0
2025-02-07 15:15:00,65.39,65.48,65.37,65.47,43081.0,64.7637,64.8529,64.7439,64.843,43081.0
2025-02-07 15:20:00,65.47,65.53,65.46,65.51,47755.0,64.843,64.9024,64.833,64.8826,47755.0
2025-02-07 15:25:00,65.52,65.53,65.34,65.39,63598.0,64.8925,64.9024,64.7142,64.7637,63598.0
2025-02-07 15:30:00,65.39,65.41,65.22,65.28,64273.0,64.7637,64.7835,64.5953,64.6548,64273.0
2025-02-07 15:35:00,65.28,65.32,65.26,65.31,52018.0,64.6548,64.6944,64.635,64.6845,52018.0
2025-02-07 15:40:00,65.31,65.32,65.25,65.26,61263.0,64.6845,64.6944,64.6251,64.635,61263.0
2025-02-07 15:45:00,65.27,65.3,65.21,65.24,69469.0,64.6449,64.6746,64.5854,64.6152,69469.0
2025-02-07 15:50:00,65.25,65.31,65.14,65.2,124238.0,64.6251,64.6845,64.5161,64.5755,124238.0
2025-02-07 15:55:00,65.2,65.23,64.94,65.0,316092.0,64.5755,64.6053,64.318,64.3775,316092.0
2025-02-10 09:30:00,64.95,65.36,64.79,65.15,163117.0,64.3279,64.734,64.1695,64.526,163117.0
2025-02-10 09:35:00,65.19,65.4,65.15,65.28,42221.0,64.5656,64.7736,64.526,64.6548,42221.0
2025-02-10 09:40:00,65.32,65.4,65.27,65.29,22854.0,64.6944,64.7736,64.6449,64.6647,22854.0
2025-02-10 09:45:00,65.28,65.31,65.21,65.24,19897.0,64.6548,64.6845,64.5854,64.6152,19897.0
2025-02-10 09:50:00,65.23,65.23,65.0,65.01,21700.0,64.6053,64.6053,64.3775,64.3874,21700.0
2025-02-10 09:55:00,65.03,65.08,64.9,64.94,26786.0,64.4072,64.4567,64.2784,64.318,26786.0
2025-02-10 10:00:00,64.95,64.99,64.9,64.98,23286.0,64.3279,64.3676,64.2784,64.3576,23286.0
2025-02-10 10:05:00,64.98,65.2,64.96,65.17,25817.0,64.3576,64.5755,64.3378,64.5458,25817.0
2025-02-10 10:10:00,65.17,65.27,65.14,65.15,16072.0,64.5458,64.6449,64.5161,64.526,16072.0
2025-02-10 10:15:00,65.16,65.16,65.03,65.05,23744.0,64.5359,64.5359,64.4072,64.427,23744.0
2025-02-10 10:20:00,65.05,65.05,64.96,65.03,20257.0,64.427,64.427,64.3378,64.4072,20257.0
2025-02-10 10:25:00,65.02,65.15,65.01,65.15,18147.0,64.3973,64.526,64.3874,64.526,18147.0
2025-02-10 10:30:00,65.16,65.21,65.1,65.13,21129.0,64.5359,64.5854,64.4765,64.5062,21129.0
2025-02-10 10:35:00,65.11,65.13,65.06,65.11,23425.0,64.4864,64.5062,64.4369,64.4864,23425.0
2025-02-10 10:40:00,65.12,65.13,65.01,65.11,12639.0,64.4963,64.5062,64.3874,64.4864,12639.0
2025-02-10 10:45:00,65.12,65.21,65.1,65.21,23462.0,64.4963,64.5854,64.4765,64.5854,23462.0
2025-02-10 10:50:00,65.2,65.35,65.2,65.35,11019.0,64.5755,64.7241,64.5755,64.7241,11019.0
2025-02-10 10:55:00,65.35,65.37,65.29,65.29,17198.0,64.7241,64.7439,64.6647,64.6647,17198.0
2025-02-10 11:00:00,65.28,65.29,65.14,65.19,20623.0,64.6548,64.6647,64.5161,64.5656,20623.0
2025-02-10 11:05:00,65.2,65.2,65.12,65.15,27006.0,64.5755,64.5755,64.4963,64.526,27006.0
2025-02-10 11:10:00,65.14,65.17,65.09,65.11,17328.0,64.5161,64.5458,64.4666,64.4864,17328.0
2025-02-10 11:15:00,65.11,65.12,65.06,65.09,18571.0,64.4864,64.4963,64.4369,64.4666,18571.0
2025-02-10 11:20:00,65.09,65.1,65.01,65.05,20503.0,64.4666,64.4765,64.3874,64.427,20503.0
2025-02-10 11:25:00,65.06,65.06,64.96,65.0,17689.0,64.4369,64.4369,64.3378,64.3775,17689.0
2025-02-10 11:30:00,65.0,65.06,64.99,65.06,18007.0,64.3775,64.4369,64.3676,64.4369,18007.0
2025-02-10 11:35:00,65.07,65.08,65.03,65.07,18863.0,64.4468,64.4567,64.4072,64.4468,18863.0
2025-02-10 11:40:00,65.06,65.15,65.02,65.15,34193.0,64.4369,64.526,64.3973,64.526,34193.0
2025-02-10 11:45:00,65.15,65.23,65.15,65.23,16640.0,64.526,64.6053,64.526,64.6053,16640.0
2025-02-10 11:50:00,65.23,65.35,65.23,65.31,13482.0,64.6053,64.7241,64.6053,64.6845,13482.0
2025-02-10 11:55:00,65.35,65.37,65.31,65.31,13269.0,64.7241,64.7439,64.6845,64.6845,13269.0
2025-02-10 12:00:00,65.32,65.34,65.29,65.32,38009.0,64.6944,64.7142,64.6647,64.6944,38009.0
2025-02-10 12:05:00,65.32,65.32,65.22,65.3,28825.0,64.6944,64.6944,64.5953,64.6746,28825.0
2025-02-10 12:10:00,65.29,65.3,65.2,65.23,16826.0,64.6647,64.6746,64.5755,64.6053,16826.0
2025-02-10 12:15:00,65.23,65.29,65.2,65.27,15363.0,64.6053,64.6647,64.5755,64.6449,15363.0
2025-02-10 12:20:00,65.26,65.3,65.25,65.28,16292.0,64.635,64.6746,64.6251,64.6548,16292.0
2025-02-10 12:25:00,65.28,65.28,65.19,65.2,22800.0,64.6548,64.6548,64.5656,64.5755,22800.0
2025-02-10 12:30:00,65.2,65.25,65.17,65.22,15770.0,64.5755,64.6251,64.5458,64.5953,15770.0
2025-02-10 12:35:00,65.23,65.25,65.19,65.25,14842.0,64.6053,64.6251,64.5656,64.6251,14842.0
2025-02-10 12:40:00,65.26,65.27,65.18,65.23,15734.0,64.635,64.6449,64.5557,64.6053,15734.0
2025-02-10 12:45:00,65.23,65.27,65.18,65.26,14522.0,64.6053,64.6449,64.5557,64.635,14522.0
2025-02-10 12:50:00,65.26,65.28,65.24,65.25,13464.0,64.635,64.6548,64.6152,64.6251,13464.0
2025-02-10 12:55:00,65.25,65.25,65.13,65.14,13127.0,64.6251,64.6251,64.5062,64.5161,13127.0
2025-02-10 13:00:00,65.14,65.23,65.09,65.23,13784.0,64.5161,64.6053,64.4666,64.6053,13784.0
2025-02-10 13:05:00,65.23,65.24,65.15,65.19,18110.0,64.6053,64.6152,64.526,64.5656,18110.0
2025-02-10 13:10:00,65.19,65.25,65.18,65.25,16185.0,64.5656,64.6251,64.5557,64.6251,16185.0
2025-02-10 13:15:00,65.25,65.27,65.23,65.23,14159.0,64.6251,64.6449,64.6053,64.6053,14159.0
2025-02-10 13:20:00,65.23,65.25,65.2,65.24,17037.0,64.6053,64.6251,64.5755,64.6152,17037.0
2025-02-10 13:25:00,65.24,65.24,65.17,65.17,15518.0,64.6152,64.6152,64.5458,64.5458,15518.0
2025-02-10 13:30:00,65.18,65.2,65.16,65.16,17649.0,64.5557,64.5755,64.5359,64.5359,17649.0
2025-02-10 13:35:00,65.17,65.23,65.17,65.22,26254.0,64.5458,64.6053,64.5458,64.5953,26254.0
2025-02-10 13:40:00,65.22,65.23,65.18,65.22,21699.0,64.5953,64.6053,64.5557,64.5953,21699.0
2025-02-10 13:45:00,65.22,65.29,65.21,65.29,15286.0,64.5953,64.6647,64.5854,64.6647,15286.0
2025-02-10 13:50:00,65.29,65.33,65.28,65.33,15901.0,64.6647,64.7043,64.6548,64.7043,15901.0
2025-02-10 13:55:00,65.33,65.33,65.27,65.28,13763.0,64.7043,64.7043,64.6449,64.6548,13763.0
2025-02-10 14:00:00,65.28,65.34,65.27,65.34,17899.0,64.6548,64.7142,64.6449,64.7142,17899.0
2025-02-10 14:05:00,65.34,65.35,65.3,65.3,16266.0,64.7142,64.7241,64.6746,64.6746,16266.0
2025-02-10 14:10:00,65.3,65.31,65.26,65.27,18604.0,64.6746,64.6845,64.635,64.6449,18604.0
2025-02-10 14:15:00,65.27,65.28,65.25,65.25,20357.0,64.6449,64.6548,64.6251,64.6251,20357.0
2025-02-10 14:20:00,65.26,65.29,65.25,65.27,21880.0,64.635,64.6647,64.6251,64.6449,21880.0
2025-02-10 14:25:00,65.27,65.28,65.25,65.26,20758.0,64.6449,64.6548,64.6251,64.635,20758.0
2025-02-10 14:30:00,65.26,65.3,65.25,65.3,22027.0,64.635,64.6746,64.6251,64.6746,22027.0
2025-02-10 14:35:00,65.3,65.3,65.2,65.22,26198.0,64.6746,64.6746,64.5755,64.5953,26198.0
2025-02-10 14:40:00,65.23,65.25,65.2,65.23,18861.0,64.6053,64.6251,64.5755,64.6053,18861.0
2025-02-10 14:45:00,65.23,65.3,65.22,65.3,24040.0,64.6053,64.6746,64.5953,64.6746,24040.0
2025-02-10 14:50:00,65.3,65.31,65.26,65.29,17638.0,64.6746,64.6845,64.635,64.6647,17638.0
2025-02-10 14:55:00,65.3,65.32,65.27,65.29,19055.0,64.6746,64.6944,64.6449,64.6647,19055.0
2025-02-10 15:00:00,65.29,65.35,65.26,65.32,34913.0,64.6647,64.7241,64.635,64.6944,34913.0
2025-02-10 15:05:00,65.32,65.34,65.27,65.28,23727.0,64.6944,64.7142,64.6449,64.6548,23727.0
2025-02-10 15:10:00,65.28,65.29,65.21,65.24,31029.0,64.6548,64.6647,64.5854,64.6152,31029.0
2025-02-10 15:15:00,65.25,65.28,65.23,65.26,32459.0,64.6251,64.6548,64.6053,64.635,32459.0
2025-02-10 15:20:00,65.26,65.28,65.23,65.26,26657.0,64.635,64.6548,64.6053,64.635,26657.0
2025-02-10 15:25:00,65.26,65.26,65.15,65.17,31301.0,64.635,64.635,64.526,64.5458,31301.0
2025-02-10 15:30:00,65.17,65.22,65.16,65.2,39464.0,64.5458,64.5953,64.5359,64.5755,39464.0
2025-02-10 15:35:00,65.2,65.22,65.18,65.22,55411.0,64.5755,64.5953,64.5557,64.5953,55411.0
2025-02-10 15:40:00,65.22,65.34,65.21,65.32,64420.0,64.5953,64.7142,64.5854,64.6944,64420.0
2025-02-10 15:45:00,65.33,65.4,65.3,65.36,60445.0,64.7043,64.7736,64.6746,64.734,60445.0
2025-02-10 15:50:00,65.37,65.39,65.23,65.25,86669.0,64.7439,64.7637,64.6053,64.6251,86669.0
2025-02-10 15:55:00,65.26,65.29,65.2,65.28,337855.0,64.635,64.6647,64.5755,64.6548,337855.0
2025-02-11 09:30:00,65.1,65.54,65.1,65.29,82701.0,64.4765,64.9123,64.4765,64.6647,82701.0
2025-02-11 09:35:00,65.24,65.24,65.02,65.03,21032.0,64.6152,64.6152,64.3973,64.4072,21032.0
2025-02-11 09:40:00,65.02,65.16,64.95,65.12,26237.0,64.3973,64.5359,64.3279,64.4963,26237.0
2025-02-11 09:45:00,65.11,65.16,65.0,65.05,21681.0,64.4864,64.5359,64.3775,64.427,21681.0
2025-02-11 09:50:00,65.06,65.13,65.02,65.07,35762.0,64.4369,64.5062,64.3973,64.4468,35762.0
2025-02-11 09:55:00,65.07,65.17,65.07,65.12,29184.0,64.4468,64.5458,64.4468,64.4963,29184.0
2025-02-11 10:00:00,65.12,65.14,65.03,65.06,24468.0,64.4963,64.5161,64.4072,64.4369,24468.0
2025-02-11 10:05:00,65.06,65.07,64.91,65.01,29138.0,64.4369,64.4468,64.2883,64.3874,29138.0
2025-02-11 10:10:00,65.01,65.03,64.96,65.01,26534.0,64.3874,64.4072,64.3378,64.3874,26534.0
2025-02-11 10:15:00,65.01,65.03,64.94,64.95,19311.0,64.3874,64.4072,64.318,64.3279,19311.0
2025-02-11 10:20:00,64.95,64.99,64.9,64.9,22101.0,64.3279,64.3676,64.2784,64.2784,22101.0
2025-02-11 10:25:00,64.91,65.02,64.91,65.01,24697.0,64.2883,64.3973,64.2883,64.3874,24697.0
2025-02-11 10:30:00,65.0,65.09,64.99,65.08,20314.0,64.3775,64.4666,64.3676,64.4567,20314.0
2025-02-11 10:35:00,65.08,65.09,65.0,65.07,17694.0,64.4567,64.4666,64.3775,64.4468,17694.0
2025-02-11 10:40:00,65.07,65.11,65.05,65.1,14979.0,64.4468,64.4864,64.427,64.4765,14979.0
2025-02-11 10:45:00,65.1,65.21,65.1,65.19,19405.0,64.4765,64.5854,64.4765,64.5656,19405.0
2025-02-11 10:50:00,65.19,65.2,65.15,65.16,11828.0,64.5656,64.5755,64.526,64.5359,11828.0
2025-02-11 10:55:00,65.16,65.21,65.15,65.16,21306.0,64.5359,64.5854,64.526,64.5359,21306.0
2025-02-11 11:00:00,65.16,65.16,65.04,65.1,28883.0,64.5359,64.5359,64.4171,64.4765,28883.0
2025-02-11 11:05:00,65.12,65.12,65.05,65.09,13987.0,64.4963,64.4963,64.427,64.4666,13987.0
2025-02-11 11:10:00,65.09,65.1,65.05,65.1,13762.0,64.4666,64.4765,64.427,64.4765,13762.0
2025-02-11 11:15:00,65.1,65.12,65.08,65.08,15250.0,64.4765,64.4963,64.4567,64.4567,15250.0
2025-02-11 11:20:00,65.08,65.1,65.05,65.06,24374.0,64.4567,64.4765,64.427,64.4369,24374.0
2025-02-11 11:25:00,65.06,65.07,65.03,65.06,16011.0,64.4369,64.4468,64.4072,64.4369,16011.0
2025-02-11 11:30:00,65.06,65.08,65.05,65.06,20031.0,64.4369,64.4567,64.427,64.4369,20031.0
2025-02-11 11:35:00,65.06,65.06,64.94,64.96,45567.0,64.4369,64.4369,64.318,64.3378,45567.0
2025-02-11 11:40:00,64.97,64.97,64.95,64.96,35662.0,64.3477,64.3477,64.3279,64.3378,35662.0
2025-02-11 11:45:00,64.96,64.97,64.83,64.84,61149.0,64.3378,64.3477,64.2091,64.219,61149.0
2025-02-11 11:50:00,64.84,64.9,64.83,64.87,26999.0,64.219,64.2784,64.2091,64.2487,26999.0
2025-02-11 11:55:00,64.87,64.95,64.85,64.9,62466.0,64.2487,64.3279,64.2289,64.2784,62466.0
2025-02-11 12:00:00,64.9,65.0,64.89,64.98,67321.0,64.2784,64.3775,64.2685,64.3576,67321.0
2025-02-11 12:05:00,64.98,65.0,64.89,64.92,26986.0,64.3576,64.3775,64.2685,64.2982,26986.0
2025-02-11 12:10:00,64.92,64.93,64.84,64.84,14682.0,64.2982,64.3081,64.219,64.219,14682.0
2025-02-11 12:15:00,64.84,64.91,64.83,64.91,12985.0,64.219,64.2883,64.2091,64.2883,12985.0
2025-02-11 12:20:00,64.9,64.92,64.89,64.92,14849.0,64.2784,64.2982,64.2685,64.2982,14849.0
2025-02-11 12:25:00,64.91,64.93,64.9,64.91,14523.0,64.2883,64.3081,64.2784,64.2883,14523.0
2025-02-11 12:30:00,64.91,64.97,64.91,64.97,12446.0,64.2883,64.3477,64.2883,64.3477,12446.0
2025-02-11 12:35:00,64.96,65.0,64.95,64.98,14579.0,64.3378,64.3775,64.3279,64.3576,14579.0
2025-02-11 12:40:00,64.97,65.0,64.96,64.99,13333.0,64.3477,64.3775,64.3378,64.3676,13333.0
2025-02-11 12:45:00,64.99,65.0,64.97,64.98,12386.0,64.3676,64.3775,64.3477,64.3576,12386.0
2025-02-11 12:50:00,64.98,64.99,64.94,64.95,21480.0,64.3576,64.3676,64.318,64.3279,21480.0
2025-02-11 12:55:00,64.95,64.95,64.92,64.94,16114.0,64.3279,64.3279,64.2982,64.318,16114.0
2025-02-11 13:00:00,64.94,64.94,64.91,64.93,17475.0,64.318,64.318,64.2883,64.3081,17475.0
2025-02-11 13:05:00,64.94,65.05,64.93,65.03,26189.0,64.318,64.427,64.3081,64.4072,26189.0
2025-02-11 13:10:00,65.04,65.08,65.04,65.08,11194.0,64.4171,64.4567,64.4171,64.4567,11194.0
2025-02-11 13:15:00,65.08,65.08,65.03,65.07,15949.0,64.4567,64.4567,64.4072,64.4468,15949.0
2025-02-11 13:20:00,65.06,65.07,65.01,65.03,10757.0,64.4369,64.4468,64.3874,64.4072,10757.0
2025-02-11 13:25:00,65.02,65.03,65.0,65.03,10636.0,64.3973,64.4072,64.3775,64.4072,10636.0
2025-02-11 13:30:00,65.03,65.03,65.0,65.01,8537.0,64.4072,64.4072,64.3775,64.3874,8537.0
2025-02-11 13:35:00,65.01,65.04,65.01,65.02,17381.0,64.3874,64.4171,64.3874,64.3973,17381.0
2025-02-11 13:40:00,65.03,65.05,65.01,65.02,15970.0,64.4072,64.427,64.3874,64.3973,15970.0
2025-02-11 13:45:00,65.02,65.07,65.02,65.07,7109.0,64.3973,64.4468,64.3973,64.4468,7109.0
2025-02-11 13:50:00,65.07,65.08,65.01,65.02,16441.0,64.4468,64.4567,64.3874,64.3973,16441.0
2025-02-11 13:55:00,65.01,65.01,64.94,64.95,13432.0,64.3874,64.3874,64.318,64.3279,13432.0
2025-02-11 14:00:00,64.94,65.0,64.94,64.98,19073.0,64.318,64.3775,64.318,64.3576,19073.0
2025-02-11 14:05:00,64.98,65.0,64.97,64.98,16643.0,64.3576,64.3775,64.3477,64.3576,16643.0
2025-02-11 14:10:00,64.98,65.01,64.95,65.01,36769.0,64.3576,64.3874,64.3279,64.3874,36769.0
2025-02-11 14:15:00,65.01,65.03,64.99,65.02,14383.0,64.3874,64.4072,64.3676,64.3973,14383.0
2025-02-11 14:20:00,65.03,65.12,65.03,65.09,15676.0,64.4072,64.4963,64.4072,64.4666,15676.0
2025-02-11 14:25:00,65.09,65.13,65.08,65.12,14943.0,64.4666,64.5062,64.4567,64.4963,14943.0
2025-02-11 14:30:00,65.12,65.13,65.11,65.11,8078.0,64.4963,64.5062,64.4864,64.4864,8078.0
2025-02-11 14:35:00,65.11,65.16,65.1,65.16,13296.0,64.4864,64.5359,64.4765,64.5359,13296.0
2025-02-11 14:40:00,65.17,65.2,65.15,65.2,15600.0,64.5458,64.5755,64.526,64.5755,15600.0
2025-02-11 14:45:00,65.2,65.2,65.15,65.17,12091.0,64.5755,64.5755,64.526,64.5458,12091.0
2025-02-11 14:50:00,65.17,65.2,65.16,65.2,13274.0,64.5458,64.5755,64.5359,64.5755,13274.0
2025-02-11 14:55:00,65.2,65.21,65.14,65.15,15917.0,64.5755,64.5854,64.5161,64.526,15917.0
2025-02-11 15:00:00,65.15,65.19,65.14,65.19,15690.0,64.526,64.5656,64.5161,64.5656,15690.0
2025-02-11 15:05:00,65.2,65.2,65.16,65.18,15739.0,64.5755,64.5755,64.5359,64.5557,15739.0
2025-02-11 15:10:00,65.19,65.19,65.17,65.19,22442.0,64.5656,64.5656,64.5458,64.5656,22442.0
2025-02-11 15:15:00,65.2,65.24,65.19,65.22,29296.0,64.5755,64.6152,64.5656,64.5953,29296.0
2025-02-11 15:20:00,65.22,65.25,65.19,65.19,31628.0,64.5953,64.6251,64.5656,64.5656,31628.0
2025-02-11 15:25:00,65.19,65.19,65.12,65.16,18237.0,64.5656,64.5656,64.4963,64.5359,18237.0
2025-02-11 15:30:00,65.16,65.26,65.15,65.25,44964.0,64.5359,64.635,64.526,64.6251,44964.0
2025-02-11 15:35:00,65.25,65.25,65.1,65.11,35126.0,64.6251,64.6251,64.4765,64.4864,35126.0
2025-02-11 15:40:00,65.1,65.17,65.1,65.16,39762.0,64.4765,64.5458,64.4765,64.5359,39762.0
2025-02-11 15:45:00,65.16,65.17,65.1,65.11,38013.0,64.5359,64.5458,64.4765,64.4864,38013.0
2025-02-11 15:50:00,65.12,65.14,65.01,65.04,77600.0,64.4963,64.5161,64.3874,64.4171,77600.0
2025-02-11 15:55:00,65.03,65.07,64.99,65.04,243558.0,64.4072,64.4468,64.3676,64.4171,243558.0
2025-02-12 09:30:00,64.65,65.37,64.37,65.17,91774.0,64.0308,64.7439,63.7535,64.5458,91774.0
2025-02-12 09:35:00,65.17,65.41,64.95,64.99,75075.0,64.5458,64.7835,64.3279,64.3676,75075.0
2025-02-12 09:40:00,64.98,65.11,64.9,65.04,52876.0,64.3576,64.4864,64.2784,64.4171,52876.0
2025-02-12 09:45:00,65.05,65.15,65.01,65.09,55144.0,64.427,64.526,64.3874,64.4666,55144.0
2025-02-12 09:50:00,65.09,65.11,64.77,64.83,44890.0,64.4666,64.4864,64.1497,64.2091,44890.0
2025-02-12 09:55:00,64.85,64.88,64.8,64.81,43879.0,64.2289,64.2586,64.1794,64.1893,43879.0
2025-02-12 10:00:00,64.82,64.86,64.51,64.52,53615.0,64.1992,64.2388,63.8921,63.9021,53615.0
2025-02-12 10:05:00,64.52,64.68,64.51,64.67,46679.0,63.9021,64.0605,63.8921,64.0506,46679.0
2025-02-12 10:10:00,64.67,64.82,64.61,64.75,40454.0,64.0506,64.1992,63.9912,64.1298,40454.0
2025-02-12 10:15:00,64.75,64.87,64.74,64.8,36821.0,64.1298,64.2487,64.1199,64.1794,36821.0
2025-02-12 10:20:00,64.81,64.84,64.74,64.8,43668.0,64.1893,64.219,64.1199,64.1794,43668.0
2025-02-12 10:25:00,64.8,64.86,64.75,64.83,47933.0,64.1794,64.2388,64.1298,64.2091,47933.0
2025-02-12 10:30:00,64.83,64.98,64.81,64.98,51730.0,64.2091,64.3576,64.1893,64.3576,51730.0
2025-02-12 10:35:00,64.97,65.05,64.95,65.0,50354.0,64.3477,64.427,64.3279,64.3775,50354.0
2025-02-12 10:40:00,65.02,65.02,64.96,64.98,25805.0,64.3973,64.3973,64.3378,64.3576,25805.0
2025-02-12 10:45:00,64.99,65.06,64.99,65.05,21576.0,64.3676,64.4369,64.3676,64.427,21576.0
2025-02-12 10:50:00,65.05,65.15,65.05,65.15,26520.0,64.427,64.526,64.427,64.526,26520.0
2025-02-12 10:55:00,65.18,65.22,65.11,65.16,31782.0,64.5557,64.5953,64.4864,64.5359,31782.0
2025-02-12 11:00:00,65.16,65.3,65.15,65.29,28662.0,64.5359,64.6746,64.526,64.6647,28662.0
2025-02-12 11:05:00,65.29,65.31,65.26,65.28,15598.0,64.6647,64.6845,64.635,64.6548,15598.0
2025-02-12 11:10:00,65.28,65.4,65.23,65.39,52158.0,64.6548,64.7736,64.6053,64.7637,52158.0
2025-02-12 11:15:00,65.39,65.4,65.32,65.36,44275.0,64.7637,64.7736,64.6944,64.734,44275.0
2025-02-12 11:20:00,65.39,65.59,65.38,65.59,22919.0,64.7637,64.9618,64.7538,64.9618,22919.0
2025-02-12 11:25:00,65.58,65.65,65.51,65.53,44323.0,64.9519,65.0212,64.8826,64.9024,44323.0
2025-02-12 11:30:00,65.53,65.55,65.42,65.42,52161.0,64.9024,64.9222,64.7934,64.7934,52161.0
2025-02-12 11:35:00,65.42,65.51,65.41,65.46,29625.0,64.7934,64.8826,64.7835,64.833,29625.0
2025-02-12 11:40:00,65.47,65.53,65.46,65.53,31403.0,64.843,64.9024,64.833,64.9024,31403.0
2025-02-12 11:45:00,65.54,65.58,65.48,65.48,14201.0,64.9123,64.9519,64.8529,64.8529,14201.0
2025-02-12 11:50:00,65.48,65.55,65.46,65.54,19165.0,64.8529,64.9222,64.833,64.9123,19165.0
2025-02-12 11:55:00,65.57,65.64,65.57,65.61,15363.0,64.942,65.0113,64.942,64.9816,15363.0
2025-02-12 12:00:00,65.61,65.61,65.48,65.54,25114.0,64.9816,64.9816,64.8529,64.9123,25114.0
2025-02-12 12:05:00,65.51,65.52,65.44,65.45,13907.0,64.8826,64.8925,64.8132,64.8231,13907.0
2025-02-12 12:10:00,65.45,65.47,65.39,65.46,17632.0,64.8231,64.843,64.7637,64.833,17632.0
2025-02-12 12:15:00,65.46,65.51,65.45,65.51,15606.0,64.833,64.8826,64.8231,64.8826,15606.0
2025-02-12 12:20:00,65.52,65.54,65.5,65.53,21201.0,64.8925,64.9123,64.8727,64.9024,21201.0
2025-02-12 12:25:00,65.53,65.56,65.48,65.48,19628.0,64.9024,64.9321,64.8529,64.8529,19628.0
2025-02-12 12:30:00,65.48,65.56,65.48,65.56,15815.0,64.8529,64.9321,64.8529,64.9321,15815.0
2025-02-12 12:35:00,65.56,65.56,65.49,65.5,12357.0,64.9321,64.9321,64.8628,64.8727,12357.0
2025-02-12 12:40:00,65.5,65.5,65.42,65.45,15366.0,64.8727,64.8727,64.7934,64.8231,15366.0
2025-02-12 12:45:00,65.45,65.48,65.44,65.45,12550.0,64.8231,64.8529,64.8132,64.8231,12550.0
2025-02-12 12:50:00,65.45,65.48,65.42,65.44,15485.0,64.8231,64.8529,64.7934,64.8132,15485.0
2025-02-12 12:55:00,65.45,65.45,65.38,65.39,18170.0,64.8231,64.8231,64.7538,64.7637,18170.0
2025-02-12 13:00:00,65.38,65.38,65.3,65.34,21235.0,64.7538,64.7538,64.6746,64.7142,21235.0
2025-02-12 13:05:00,65.34,65.34,65.25,65.28,17221.0,64.7142,64.7142,64.6251,64.6548,17221.0
2025-02-12 13:10:00,65.28,65.28,65.22,65.24,16338.0,64.6548,64.6548,64.5953,64.6152,16338.0
2025-02-12 13:15:00,65.24,65.3,65.2,65.29,30675.0,64.6152,64.6746,64.5755,64.6647,30675.0
2025-02-12 13:20:00,65.29,65.32,65.29,65.31,16956.0,64.6647,64.6944,64.6647,64.6845,16956.0
2025-02-12 13:25:00,65.31,65.37,65.29,65.31,24456.0,64.6845,64.7439,64.6647,64.6845,24456.0
2025-02-12 13:30:00,65.31,65.36,65.3,65.35,15814.0,64.6845,64.734,64.6746,64.7241,15814.0
2025-02-12 13:35:00,65.37,65.44,65.37,65.42,17690.0,64.7439,64.8132,64.7439,64.7934,17690.0
2025-02-12 13:40:00,65.42,65.43,65.22,65.29,28647.0,64.7934,64.8033,64.5953,64.6647,28647.0
2025-02-12 13:45:00,65.29,65.31,65.24,65.28,21720.0,64.6647,64.6845,64.6152,64.6548,21720.0
2025-02-12 13:50:00,65.29,65.31,65.26,65.3,16806.0,64.6647,64.6845,64.635,64.6746,16806.0
2025-02-12 13:55:00,65.3,65.3,65.24,65.27,22957.0,64.6746,64.6746,64.6152,64.6449,22957.0
2025-02-12 14:00:00,65.27,65.39,65.27,65.36,21473.0,64.6449,64.7637,64.6449,64.734,21473.0
2025-02-12 14:05:00,65.36,65.38,65.3,65.37,20123.0,64.734,64.7538,64.6746,64.7439,20123.0
2025-02-12 14:10:00,65.38,65.38,65.34,65.36,18381.0,64.7538,64.7538,64.7142,64.734,18381.0
2025-02-12 14:15:00,65.36,65.37,65.33,65.36,23239.0,64.734,64.7439,64.7043,64.734,23239.0
2025-02-12 14:20:00,65.36,65.44,65.33,65.44,27004.0,64.734,64.8132,64.7043,64.8132,27004.0
2025-02-12 14:25:00,65.44,65.5,65.43,65.47,40222.0,64.8132,64.8727,64.8033,64.843,40222.0
2025-02-12 14:30:00,65.47,65.66,65.46,65.66,36984.0,64.843,65.0311,64.833,65.0311,36984.0
2025-02-12 14:35:00,65.66,65.74,65.61,65.7,77342.0,65.0311,65.1104,64.9816,65.0708,77342.0
2025-02-12 14:40:00,65.7,65.71,65.65,65.66,24859.0,65.0708,65.0807,65.0212,65.0311,24859.0
2025-02-12 14:45:00,65.65,65.73,65.65,65.73,18158.0,65.0212,65.1005,65.0212,65.1005,18158.0
2025-02-12 14:50:00,65.73,65.74,65.63,65.69,26235.0,65.1005,65.1104,65.0014,65.0608,26235.0
2025-02-12 14:55:00,65.69,65.72,65.6,65.61,22293.0,65.0608,65.0906,64.9717,64.9816,22293.0
2025-02-12 15:00:00,65.62,65.65,65.6,65.65,16492.0,64.9915,65.0212,64.9717,65.0212,16492.0
2025-02-12 15:05:00,65.65,65.7,65.64,65.7,17143.0,65.0212,65.0708,65.0113,65.0708,17143.0
2025-02-12 15:10:00,65.69,65.72,65.66,65.68,23766.0,65.0608,65.0906,65.0311,65.0509,23766.0
2025-02-12 15:15:00,65.67,65.67,65.61,65.62,21885.0,65.041,65.041,64.9816,64.9915,21885.0
2025-02-12 15:20:00,65.62,65.65,65.59,65.63,34378.0,64.9915,65.0212,64.9618,65.0014,34378.0
2025-02-12 15:25:00,65.62,65.64,65.6,65.6,27797.0,64.9915,65.0113,64.9717,64.9717,27797.0
2025-02-12 15:30:00,65.6,65.65,65.6,65.62,39568.0,64.9717,65.0212,64.9717,64.9915,39568.0
2025-02-12 15:35:00,65.61,65.64,65.59,65.6,48457.0,64.9816,65.0113,64.9618,64.9717,48457.0
2025-02-12 15:40:00,65.6,65.69,65.58,65.62,89628.0,64.9717,65.0608,64.9519,64.9915,89628.0
2025-02-12 15:45:00,65.63,65.69,65.62,65.69,58762.0,65.0014,65.0608,64.9915,65.0608,58762.0
2025-02-12 15:50:00,65.7,65.82,65.7,65.76,168165.0,65.0708,65.1896,65.0708,65.1302,168165.0
2025-02-12 15:55:00,65.77,65.83,65.67,65.79,269879.0,65.1401,65.1995,65.041,65.1599,269879.0
2025-02-13 09:30:00,65.86,66.01,65.67,65.67,69677.0,65.2292,65.3778,65.041,65.041,69677.0
2025-02-13 09:35:00,65.79,65.87,65.64,65.84,19590.0,65.1599,65.2391,65.0113,65.2094,19590.0
2025-02-13 09:40:00,65.86,66.07,65.82,66.07,26240.0,65.2292,65.4372,65.1896,65.4372,26240.0
2025-02-13 09:45:00,66.06,66.08,65.88,65.9,16138.0,65.4273,65.4471,65.249,65.2688,16138.0
2025-02-13 09:50:00,65.87,65.92,65.8,65.81,27090.0,65.2391,65.2886,65.1698,65.1797,27090.0
2025-02-13 09:55:00,65.81,65.83,65.74,65.76,27975.0,65.1797,65.1995,65.1104,65.1302,27975.0
2025-02-13 10:00:00,65.76,65.9,65.74,65.86,30247.0,65.1302,65.2688,65.1104,65.2292,30247.0
2025-02-13 10:05:00,65.85,65.9,65.79,65.86,21596.0,65.2193,65.2688,65.1599,65.2292,21596.0
2025-02-13 10:10:00,65.86,65.96,65.85,65.94,28304.0,65.2292,65.3283,65.2193,65.3085,28304.0
2025-02-13 10:15:00,65.94,65.97,65.88,65.91,19207.0,65.3085,65.3382,65.249,65.2787,19207.0
2025-02-13 10:20:00,65.92,65.96,65.76,65.78,60737.0,65.2886,65.3283,65.1302,65.15,60737.0
2025-02-13 10:25:00,65.78,65.83,65.68,65.83,35975.0,65.15,65.1995,65.0509,65.1995,35975.0
2025-02-13 10:30:00,65.82,65.83,65.76,65.81,47050.0,65.1896,65.1995,65.1302,65.1797,47050.0
2025-02-13 10:35:00,65.8,65.85,65.73,65.84,22459.0,65.1698,65.2193,65.1005,65.2094,22459.0
2025-02-13 10:40:00,65.86,65.98,65.85,65.92,53028.0,65.2292,65.3481,65.2193,65.2886,53028.0
2025-02-13 10:45:00,65.92,65.92,65.75,65.75,21097.0,65.2886,65.2886,65.1203,65.1203,21097.0
2025-02-13 10:50:00,65.76,65.81,65.76,65.79,11981.0,65.1302,65.1797,65.1302,65.1599,11981.0
2025-02-13 10:55:00,65.79,65.9,65.75,65.86,28273.0,65.1599,65.2688,65.1203,65.2292,28273.0
2025-02-13 11:00:00,65.87,65.91,65.8,65.86,14523.0,65.2391,65.2787,65.1698,65.2292,14523.0
2025-02-13 11:05:00,65.86,65.87,65.84,65.87,15289.0,65.2292,65.2391,65.2094,65.2391,15289.0
2025-02-13 11:10:00,65.87,65.95,65.86,65.92,24000.0,65.2391,65.3184,65.2292,65.2886,24000.0
2025-02-13 11:15:00,65.91,65.91,65.8,65.84,15010.0,65.2787,65.2787,65.1698,65.2094,15010.0
2025-02-13 11:20:00,65.86,65.93,65.85,65.88,18917.0,65.2292,65.2985,65.2193,65.249,18917.0
2025-02-13 11:25:00,65.88,65.88,65.8,65.84,23805.0,65.249,65.249,65.1698,65.2094,23805.0
2025-02-13 11:30:00,65.84,65.85,65.77,65.78,18152.0,65.2094,65.2193,65.1401,65.15,18152.0
2025-02-13 11:35:00,65.79,65.85,65.78,65.82,15793.0,65.1599,65.2193,65.15,65.1896,15793.0
2025-02-13 11:40:00,65.83,65.86,65.81,65.83,9393.0,65.1995,65.2292,65.1797,65.1995,9393.0
2025-02-13 11:45:00,65.84,66.0,65.83,65.95,30664.0,65.2094,65.3679,65.1995,65.3184,30664.0
2025-02-13 11:50:00,65.95,66.0,65.94,65.95,16380.0,65.3184,65.3679,65.3085,65.3184,16380.0
2025-02-13 11:55:00,65.98,66.0,65.94,66.0,24095.0,65.3481,65.3679,65.3085,65.3679,24095.0
2025-02-13 12:00:00,65.99,66.03,65.96,65.99,20165.0,65.358,65.3976,65.3283,65.358,20165.0
2025-02-13 12:05:00,65.99,66.05,65.98,66.02,13924.0,65.358,65.4174,65.3481,65.3877,13924.0
2025-02-13 12:10:00,66.02,66.18,66.02,66.14,124784.0,65.3877,65.5462,65.3877,65.5065,124784.0
2025-02-13 12:15:00,66.15,66.15,66.11,66.15,13620.0,65.5164,65.5164,65.4768,65.5164,13620.0
2025-02-13 12:20:00,66.14,66.15,66.09,66.09,20944.0,65.5065,65.5164,65.457,65.457,20944.0
2025-02-13 12:25:00,66.09,66.11,66.07,66.11,13058.0,65.457,65.4768,65.4372,65.4768,13058.0
2025-02-13 12:30:00,66.11,66.12,66.04,66.06,15910.0,65.4768,65.4867,65.4075,65.4273,15910.0
2025-02-13 12:35:00,66.06,66.07,65.96,65.96,17747.0,65.4273,65.4372,65.3283,65.3283,17747.0
2025-02-13 12:40:00,65.96,65.98,65.89,65.91,10631.0,65.3283,65.3481,65.2589,65.2787,10631.0
2025-02-13 12:45:00,65.92,65.92,65.81,65.83,23469.0,65.2886,65.2886,65.1797,65.1995,23469.0
2025-02-13 12:50:00,65.83,65.86,65.81,65.85,16784.0,65.1995,65.2292,65.1797,65.2193,16784.0
2025-02-13 12:55:00,65.84,65.84,65.77,65.81,12505.0,65.2094,65.2094,65.1401,65.1797,12505.0
2025-02-13 13:00:00,65.81,65.82,65.77,65.78,21282.0,65.1797,65.1896,65.1401,65.15,21282.0
2025-02-13 13:05:00,65.78,65.78,65.71,65.75,13457.0,65.15,65.15,65.0807,65.1203,13457.0
2025-02-13 13:10:00,65.75,65.79,65.74,65.78,15586.0,65.1203,65.1599,65.1104,65.15,15586.0
2025-02-13 13:15:00,65.77,65.84,65.76,65.84,21216.0,65.1401,65.2094,65.1302,65.2094,21216.0
2025-02-13 13:20:00,65.83,65.85,65.82,65.83,8903.0,65.1995,65.2193,65.1896,65.1995,8903.0
2025-02-13 13:25:00,65.82,65.95,65.82,65.92,19802.0,65.1896,65.3184,65.1896,65.2886,19802.0
2025-02-13 13:30:00,65.92,65.96,65.88,65.89,13722.0,65.2886,65.3283,65.249,65.2589,13722.0
2025-02-13 13:35:00,65.9,65.93,65.88,65.92,19911.0,65.2688,65.2985,65.249,65.2886,19911.0
2025-02-13 13:40:00,65.92,65.96,65.9,65.96,28268.0,65.2886,65.3283,65.2688,65.3283,28268.0
2025-02-13 13:45:00,65.96,65.99,65.94,65.98,10416.0,65.3283,65.358,65.3085,65.3481,10416.0
2025-02-13 13:50:00,65.98,66.01,65.94,66.0,16168.0,65.3481,65.3778,65.3085,65.3679,16168.0
2025-02-13 13:55:00,66.0,66.03,65.95,66.0,17777.0,65.3679,65.3976,65.3184,65.3679,17777.0
2025-02-13 14:00:00,65.99,66.07,65.98,66.07,18766.0,65.358,65.4372,65.3481,65.4372,18766.0
2025-02-13 14:05:00,66.07,66.09,66.02,66.03,21130.0,65.4372,65.457,65.3877,65.3976,21130.0
2025-02-13 14:10:00,66.03,66.11,66.03,66.09,35908.0,65.3976,65.4768,65.3976,65.457,35908.0
2025-02-13 14:15:00,66.1,66.14,66.09,66.11,30784.0,65.4669,65.5065,65.457,65.4768,30784.0
2025-02-13 14:20:00,66.11,66.13,66.06,66.06,25528.0,65.4768,65.4966,65.4273,65.4273,25528.0
2025-02-13 14:25:00,66.06,66.13,66.05,66.07,20198.0,65.4273,65.4966,65.4174,65.4372,20198.0
2025-02-13 14:30:00,66.08,66.12,66.06,66.11,23558.0,65.4471,65.4867,65.4273,65.4768,23558.0
2025-02-13 14:35:00,66.11,66.17,66.1,66.16,19457.0,65.4768,65.5362,65.4669,65.5263,19457.0
2025-02-13 14:40:00,66.16,66.16,66.08,66.09,16693.0,65.5263,65.5263,65.4471,65.457,16693.0
2025-02-13 14:45:00,66.09,66.12,66.07,66.08,14713.0,65.457,65.4867,65.4372,65.4471,14713.0
2025-02-13 14:50:00,66.08,66.11,66.07,66.09,19989.0,65.4471,65.4768,65.4372,65.457,19989.0
2025-02-13 14:55:00,66.08,66.08,65.99,66.0,23693.0,65.4471,65.4471,65.358,65.3679,23693.0
2025-02-13 15:00:00,66.0,66.07,65.98,66.05,22756.0,65.3679,65.4372,65.3481,65.4174,22756.0
2025-02-13 15:05:00,66.06,66.09,66.04,66.06,20025.0,65.4273,65.457,65.4075,65.4273,20025.0
2025-02-13 15:10:00,66.05,66.09,66.03,66.08,30359.0,65.4174,65.457,65.3976,65.4471,30359.0
2025-02-13 15:15:00,66.08,66.09,66.04,66.08,25955.0,65.4471,65.457,65.4075,65.4471,25955.0
2025-02-13 15:20:00,66.08,66.08,66.0,66.03,23716.0,65.4471,65.4471,65.3679,65.3976,23716.0
2025-02-13 15:25:00,66.03,66.03,65.98,66.01,33563.0,65.3976,65.3976,65.3481,65.3778,33563.0
2025-02-13 15:30:00,66.02,66.07,65.99,66.06,33607.0,65.3877,65.4372,65.358,65.4273,33607.0
2025-02-13 15:35:00,66.06,66.09,65.95,65.98,58980.0,65.4273,65.457,65.3184,65.3481,58980.0
2025-02-13 15:40:00,65.98,66.0,65.8,65.8,47080.0,65.3481,65.3679,65.1698,65.1698,47080.0
2025-02-13 15:45:00,65.8,65.85,65.76,65.83,54853.0,65.1698,65.2193,65.1302,65.1995,54853.0
2025-02-13 15:50:00,65.82,65.86,65.75,65.81,80527.0,65.1896,65.2292,65.1203,65.1797,80527.0
2025-02-13 15:55:00,65.83,65.87,65.6,65.64,286368.0,65.1995,65.2391,64.9717,65.0113,286368.0
2025-02-14 09:30:00,65.3,65.6,65.3,65.56,68429.0,64.9923,65.2909,64.9923,65.2511,68429.0
2025-02-14 09:35:00,65.57,65.67,65.39,65.39,32260.0,65.2611,65.3606,65.0819,65.0819,32260.0
2025-02-14 09:40:00,65.39,65.39,65.12,65.18,42603.0,65.0819,65.0819,64.8132,64.8729,42603.0
2025-02-14 09:45:00,65.18,65.34,65.15,65.33,44957.0,64.8729,65.0322,64.8431,65.0222,44957.0
2025-02-14 09:50:00,65.36,65.38,65.23,65.29,31696.0,65.0521,65.072,64.9227,64.9824,31696.0
2025-02-14 09:55:00,65.27,65.31,65.21,65.25,18477.0,64.9625,65.0023,64.9028,64.9426,18477.0
2025-02-14 10:00:00,65.24,65.31,65.21,65.27,35799.0,64.9326,65.0023,64.9028,64.9625,35799.0
2025-02-14 10:05:00,65.3,65.35,65.21,65.23,32517.0,64.9923,65.0421,64.9028,64.9227,32517.0
2025-02-14 10:10:00,65.22,65.25,65.14,65.22,45051.0,64.9127,64.9426,64.8331,64.9127,45051.0
2025-02-14 10:15:00,65.23,65.29,65.16,65.21,27538.0,64.9227,64.9824,64.853,64.9028,27538.0
2025-02-14 10:20:00,65.2,65.24,65.15,65.24,26650.0,64.8928,64.9326,64.8431,64.9326,26650.0
2025-02-14 10:25:00,65.24,65.27,65.19,65.24,21148.0,64.9326,64.9625,64.8829,64.9326,21148.0
2025-02-14 10:30:00,65.25,65.35,65.23,65.35,27271.0,64.9426,65.0421,64.9227,65.0421,27271.0
2025-02-14 10:35:00,65.38,65.39,65.31,65.38,32008.0,65.072,65.0819,65.0023,65.072,32008.0
2025-02-14 10:40:00,65.38,65.4,65.25,65.4,51417.0,65.072,65.0919,64.9426,65.0919,51417.0
2025-02-14 10:45:00,65.39,65.5,65.37,65.45,29687.0,65.0819,65.1914,65.062,65.1416,29687.0
2025-02-14 10:50:00,65.44,65.49,65.36,65.37,17510.0,65.1317,65.1814,65.0521,65.062,17510.0
2025-02-14 10:55:00,65.37,65.41,65.35,65.4,20417.0,65.062,65.1018,65.0421,65.0919,20417.0
2025-02-14 11:00:00,65.41,65.47,65.39,65.46,21672.0,65.1018,65.1615,65.0819,65.1516,21672.0
2025-02-14 11:05:00,65.48,65.52,65.42,65.47,22332.0,65.1715,65.2113,65.1118,65.1615,22332.0
2025-02-14 11:10:00,65.47,65.48,65.38,65.42,21574.0,65.1615,65.1715,65.072,65.1118,21574.0
2025-02-14 11:15:00,65.42,65.45,65.41,65.44,12707.0,65.1118,65.1416,65.1018,65.1317,12707.0
2025-02-14 11:20:00,65.44,65.46,65.41,65.44,20189.0,65.1317,65.1516,65.1018,65.1317,20189.0
2025-02-14 11:25:00,65.44,65.5,65.4,65.46,20788.0,65.1317,65.1914,65.0919,65.1516,20788.0
2025-02-14 11:30:00,65.45,65.47,65.39,65.42,16942.0,65.1416,65.1615,65.0819,65.1118,16942.0
2025-02-14 11:35:00,65.41,65.44,65.39,65.42,11549.0,65.1018,65.1317,65.0819,65.1118,11549.0
2025-02-14 11:40:00,65.42,65.48,65.41,65.45,21836.0,65.1118,65.1715,65.1018,65.1416,21836.0
2025-02-14 11:45:00,65.45,65.46,65.4,65.41,19577.0,65.1416,65.1516,65.0919,65.1018,19577.0
2025-02-14 11:50:00,65.41,65.46,65.4,65.45,15307.0,65.1018,65.1516,65.0919,65.1416,15307.0
2025-02-14 11:55:00,65.45,65.51,65.34,65.5,44881.0,65.1416,65.2014,65.0322,65.1914,44881.0
2025-02-14 12:00:00,65.49,65.49,65.41,65.44,16010.0,65.1814,65.1814,65.1018,65.1317,16010.0
2025-02-14 12:05:00,65.45,65.49,65.42,65.43,17015.0,65.1416,65.1814,65.1118,65.1217,17015.0
2025-02-14 12:10:00,65.43,65.47,65.39,65.45,20325.0,65.1217,65.1615,65.0819,65.1416,20325.0
2025-02-14 12:15:00,65.46,65.47,65.44,65.47,13790.0,65.1516,65.1615,65.1317,65.1615,13790.0
2025-02-14 12:20:00,65.47,65.52,65.46,65.51,11565.0,65.1615,65.2113,65.1516,65.2014,11565.0
2025-02-14 12:25:00,65.51,65.56,65.5,65.53,28833.0,65.2014,65.2511,65.1914,65.2213,28833.0
2025-02-14 12:30:00,65.54,65.57,65.51,65.51,10236.0,65.2312,65.2611,65.2014,65.2014,10236.0
2025-02-14 12:35:00,65.51,65.53,65.46,65.51,18389.0,65.2014,65.2213,65.1516,65.2014,18389.0
2025-02-14 12:40:00,65.51,65.52,65.49,65.51,13525.0,65.2014,65.2113,65.1814,65.2014,13525.0
2025-02-14 12:45:00,65.51,65.53,65.45,65.45,21612.0,65.2014,65.2213,65.1416,65.1416,21612.0
2025-02-14 12:50:00,65.45,65.46,65.36,65.43,46132.0,65.1416,65.1516,65.0521,65.1217,46132.0
2025-02-14 12:55:00,65.45,65.47,65.42,65.44,13330.0,65.1416,65.1615,65.1118,65.1317,13330.0
2025-02-14 13:00:00,65.46,65.46,65.37,65.37,22486.0,65.1516,65.1516,65.062,65.062,22486.0
2025-02-14 13:05:00,65.37,65.49,65.37,65.45,11774.0,65.062,65.1814,65.062,65.1416,11774.0
2025-02-14 13:10:00,65.45,65.45,65.42,65.44,13027.0,65.1416,65.1416,65.1118,65.1317,13027.0
2025-02-14 13:15:00,65.44,65.49,65.41,65.46,20705.0,65.1317,65.1814,65.1018,65.1516,20705.0
2025-02-14 13:20:00,65.45,65.45,65.43,65.45,14089.0,65.1416,65.1416,65.1217,65.1416,14089.0
2025-02-14 13:25:00,65.45,65.47,65.44,65.45,10023.0,65.1416,65.1615,65.1317,65.1416,10023.0
2025-02-14 13:30:00,65.45,65.51,65.44,65.48,20859.0,65.1416,65.2014,65.1317,65.1715,20859.0
2025-02-14 13:35:00,65.49,65.51,65.47,65.5,15693.0,65.1814,65.2014,65.1615,65.1914,15693.0
2025-02-14 13:40:00,65.5,65.51,65.46,65.48,17635.0,65.1914,65.2014,65.1516,65.1715,17635.0
2025-02-14 13:45:00,65.48,65.51,65.46,65.48,14691.0,65.1715,65.2014,65.1516,65.1715,14691.0
2025-02-14 13:50:00,65.49,65.52,65.49,65.51,9592.0,65.1814,65.2113,65.1814,65.2014,9592.0
2025-02-14 13:55:00,65.51,65.51,65.47,65.48,9412.0,65.2014,65.2014,65.1615,65.1715,9412.0
2025-02-14 14:00:00,65.48,65.48,65.41,65.42,19602.0,65.1715,65.1715,65.1018,65.1118,19602.0
2025-02-14 14:05:00,65.42,65.43,65.4,65.41,22911.0,65.1118,65.1217,65.0919,65.1018,22911.0
2025-02-14 14:10:00,65.41,65.44,65.39,65.41,20923.0,65.1018,65.1317,65.0819,65.1018,20923.0
2025-02-14 14:15:00,65.42,65.49,65.41,65.48,14330.0,65.1118,65.1814,65.1018,65.1715,14330.0
2025-02-14 14:20:00,65.48,65.52,65.47,65.5,21396.0,65.1715,65.2113,65.1615,65.1914,21396.0
2025-02-14 14:25:00,65.5,65.52,65.49,65.5,22231.0,65.1914,65.2113,65.1814,65.1914,22231.0
2025-02-14 14:30:00,65.51,65.55,65.49,65.52,17729.0,65.2014,65.2412,65.1814,65.2113,17729.0
2025-02-14 14:35:00,65.51,65.51,65.46,65.47,12487.0,65.2014,65.2014,65.1516,65.1615,12487.0
2025-02-14 14:40:00,65.47,65.61,65.45,65.59,35795.0,65.1615,65.3009,65.1416,65.281,35795.0
2025-02-14 14:45:00,65.59,65.6,65.57,65.58,15702.0,65.281,65.2909,65.2611,65.271,15702.0
2025-02-14 14:50:00,65.59,65.63,65.58,65.62,23331.0,65.281,65.3208,65.271,65.3108,23331.0
2025-02-14 14:55:00,65.62,65.74,65.6,65.7,39236.0,65.3108,65.4303,65.2909,65.3905,39236.0
2025-02-14 15:00:00,65.69,65.69,65.66,65.69,15611.0,65.3805,65.3805,65.3506,65.3805,15611.0
2025-02-14 15:05:00,65.7,65.72,65.65,65.65,21415.0,65.3905,65.4104,65.3407,65.3407,21415.0
2025-02-14 15:10:00,65.65,65.65,65.59,65.65,22699.0,65.3407,65.3407,65.281,65.3407,22699.0
2025-02-14 15:15:00,65.64,65.65,65.56,65.62,27493.0,65.3307,65.3407,65.2511,65.3108,27493.0
2025-02-14 15:20:00,65.62,65.62,65.55,65.56,36536.0,65.3108,65.3108,65.2412,65.2511,36536.0
2025-02-14 15:25:00,65.56,65.62,65.55,65.58,58060.0,65.2511,65.3108,65.2412,65.271,58060.0
2025-02-14 15:30:00,65.57,65.59,65.54,65.58,79547.0,65.2611,65.281,65.2312,65.271,79547.0
2025-02-14 15:35:00,65.58,65.59,65.52,65.53,80846.0,65.271,65.281,65.2113,65.2213,80846.0
2025-02-14 15:40:00,65.53,65.53,65.41,65.41,36738.0,65.2213,65.2213,65.1018,65.1018,36738.0
2025-02-14 15:45:00,65.41,65.42,65.35,65.36,46981.0,65.1018,65.1118,65.0421,65.0521,46981.0
2025-02-14 15:50:00,65.36,65.37,65.29,65.29,67406.0,65.0521,65.062,64.9824,64.9824,67406.0
2025-02-14 15:55:00,65.28,65.28,65.12,65.12,349152.0,64.9724,64.9724,64.8132,64.8132,349152.0
2025-02-18 09:30:00,65.19,65.25,64.87,64.95,76622.0,64.8829,64.9426,64.5644,64.644,76622.0
2025-02-18 09:35:00,64.95,65.25,64.95,65.24,27534.0,64.644,64.9426,64.644,64.9326,27534.0
2025-02-18 09:40:00,65.24,65.34,65.06,65.31,40488.0,64.9326,65.0322,64.7535,65.0023,40488.0
2025-02-18 09:45:00,65.31,65.52,65.27,65.51,25043.0,65.0023,65.2113,64.9625,65.2014,25043.0
2025-02-18 09:50:00,65.51,65.54,65.35,65.41,22276.0,65.2014,65.2312,65.0421,65.1018,22276.0
2025-02-18 09:55:00,65.4,65.46,65.38,65.39,27349.0,65.0919,65.1516,65.072,65.0819,27349.0
2025-02-18 10:00:00,65.39,65.52,65.21,65.52,75092.0,65.0819,65.2113,64.9028,65.2113,75092.0
2025-02-18 10:05:00,65.51,65.61,65.44,65.53,26948.0,65.2014,65.3009,65.1317,65.2213,26948.0
2025-02-18 10:10:00,65.52,65.6,65.48,65.56,26268.0,65.2113,65.2909,65.1715,65.2511,26268.0
2025-02-18 10:15:00,65.56,65.67,65.44,65.53,52318.0,65.2511,65.3606,65.1317,65.2213,52318.0
2025-02-18 10:20:00,65.52,65.71,65.51,65.67,16286.0,65.2113,65.4004,65.2014,65.3606,16286.0
2025-02-18 10:25:00,65.7,65.78,65.66,65.75,28931.0,65.3905,65.4701,65.3506,65.4402,28931.0
2025-02-18 10:30:00,65.75,65.75,65.57,65.6,27608.0,65.4402,65.4402,65.2611,65.2909,27608.0
2025-02-18 10:35:00,65.61,65.8,65.61,65.79,20950.0,65.3009,65.49,65.3009,65.48,20950.0
2025-02-18 10:40:00,65.8,65.84,65.68,65.73,27814.0,65.49,65.5298,65.3706,65.4203,27814.0
2025-02-18 10:45:00,65.73,65.8,65.71,65.78,17571.0,65.4203,65.49,65.4004,65.4701,17571.0
2025-02-18 10:50:00,65.78,65.85,65.76,65.8,18810.0,65.4701,65.5398,65.4502,65.49,18810.0
2025-02-18 10:55:00,65.8,65.83,65.74,65.79,21028.0,65.49,65.5198,65.4303,65.48,21028.0
2025-02-18 11:00:00,65.79,65.79,65.65,65.65,18717.0,65.48,65.48,65.3407,65.3407,18717.0
2025-02-18 11:05:00,65.66,65.68,65.53,65.55,20497.0,65.3506,65.3706,65.2213,65.2412,20497.0
2025-02-18 11:10:00,65.55,65.55,65.45,65.46,12544.0,65.2412,65.2412,65.1416,65.1516,12544.0
2025-02-18 11:15:00,65.46,65.55,65.43,65.5,15164.0,65.1516,65.2412,65.1217,65.1914,15164.0
2025-02-18 11:20:00,65.49,65.6,65.47,65.59,15463.0,65.1814,65.2909,65.1615,65.281,15463.0
2025-02-18 11:25:00,65.58,65.58,65.5,65.51,15078.0,65.271,65.271,65.1914,65.2014,15078.0
2025-02-18 11:30:00,65.53,65.58,65.44,65.48,26895.0,65.2213,65.271,65.1317,65.1715,26895.0
2025-02-18 11:35:00,65.48,65.62,65.47,65.62,17664.0,65.1715,65.3108,65.1615,65.3108,17664.0
2025-02-18 11:40:00,65.61,65.64,65.58,65.64,12582.0,65.3009,65.3307,65.271,65.3307,12582.0
2025-02-18 11:45:00,65.65,65.69,65.59,65.69,13736.0,65.3407,65.3805,65.281,65.3805,13736.0
2025-02-18 11:50:00,65.68,65.7,65.66,65.68,15569.0,65.3706,65.3905,65.3506,65.3706,15569.0
2025-02-18 11:55:00,65.67,65.68,65.62,65.65,14672.0,65.3606,65.3706,65.3108,65.3407,14672.0
2025-02-18 12:00:00,65.65,65.65,65.52,65.6,12605.0,65.3407,65.3407,65.2113,65.2909,12605.0
2025-02-18 12:05:00,65.61,65.61,65.53,65.56,18163.0,65.3009,65.3009,65.2213,65.2511,18163.0
2025-02-18 12:10:00,65.55,65.58,65.54,65.56,12381.0,65.2412,65.271,65.2312,65.2511,12381.0
2025-02-18 12:15:00,65.56,65.6,65.53,65.59,14011.0,65.2511,65.2909,65.2213,65.281,14011.0
2025-02-18 12:20:00,65.59,65.61,65.54,65.56,15351.0,65.281,65.3009,65.2312,65.2511,15351.0
2025-02-18 12:25:00,65.55,65.62,65.51,65.6,15389.0,65.2412,65.3108,65.2014,65.2909,15389.0
2025-02-18 12:30:00,65.61,65.65,65.58,65.62,15483.0,65.3009,65.3407,65.271,65.3108,15483.0
2025-02-18 12:35:00,65.62,65.64,65.58,65.58,13452.0,65.3108,65.3307,65.271,65.271,13452.0
2025-02-18 12:40:00,65.59,65.6,65.57,65.59,11034.0,65.281,65.2909,65.2611,65.281,11034.0
2025-02-18 12:45:00,65.58,65.64,65.58,65.64,9267.0,65.271,65.3307,65.271,65.3307,9267.0
2025-02-18 12:50:00,65.64,65.65,65.53,65.56,21499.0,65.3307,65.3407,65.2213,65.2511,21499.0
2025-02-18 12:55:00,65.56,65.56,65.46,65.49,16237.0,65.2511,65.2511,65.1516,65.1814,16237.0
2025-02-18 13:00:00,65.51,65.58,65.51,65.51,11502.0,65.2014,65.271,65.2014,65.2014,11502.0
2025-02-18 13:05:00,65.51,65.53,65.49,65.49,12257.0,65.2014,65.2213,65.1814,65.1814,12257.0
2025-02-18 13:10:00,65.49,65.5,65.45,65.46,14787.0,65.1814,65.1914,65.1416,65.1516,14787.0
2025-02-18 13:15:00,65.46,65.47,65.43,65.45,15761.0,65.1516,65.1615,65.1217,65.1416,15761.0
2025-02-18 13:20:00,65.45,65.45,65.34,65.35,25995.0,65.1416,65.1416,65.0322,65.0421,25995.0
2025-02-18 13:25:00,65.36,65.38,65.32,65.37,26735.0,65.0521,65.072,65.0122,65.062,26735.0
2025-02-18 13:30:00,65.37,65.42,65.36,65.36,15230.0,65.062,65.1118,65.0521,65.0521,15230.0
2025-02-18 13:35:00,65.35,65.36,65.29,65.34,28547.0,65.0421,65.0521,64.9824,65.0322,28547.0
2025-02-18 13:40:00,65.34,65.34,65.28,65.29,22379.0,65.0322,65.0322,64.9724,64.9824,22379.0
2025-02-18 13:45:00,65.29,65.35,65.28,65.34,18944.0,64.9824,65.0421,64.9724,65.0322,18944.0
2025-02-18 13:50:00,65.34,65.35,65.25,65.25,24300.0,65.0322,65.0421,64.9426,64.9426,24300.0
2025-02-18 13:55:00,65.25,65.28,65.2,65.22,17863.0,64.9426,64.9724,64.8928,64.9127,17863.0
2025-02-18 14:00:00,65.22,65.3,65.22,65.27,17252.0,64.9127,64.9923,64.9127,64.9625,17252.0
2025-02-18 14:05:00,65.26,65.27,65.12,65.2,109848.0,64.9525,64.9625,64.8132,64.8928,109848.0
2025-02-18 14:10:00,65.21,65.3,65.21,65.27,12919.0,64.9028,64.9923,64.9028,64.9625,12919.0
2025-02-18 14:15:00,65.24,65.28,65.21,65.22,14083.0,64.9326,64.9724,64.9028,64.9127,14083.0
2025-02-18 14:20:00,65.22,65.25,65.18,65.21,22138.0,64.9127,64.9426,64.8729,64.9028,22138.0
2025-02-18 14:25:00,65.22,65.22,65.18,65.19,19342.0,64.9127,64.9127,64.8729,64.8829,19342.0
2025-02-18 14:30:00,65.21,65.28,65.19,65.27,23253.0,64.9028,64.9724,64.8829,64.9625,23253.0
2025-02-18 14:35:00,65.28,65.28,65.22,65.22,19872.0,64.9724,64.9724,64.9127,64.9127,19872.0
2025-02-18 14:40:00,65.23,65.28,65.22,65.27,13372.0,64.9227,64.9724,64.9127,64.9625,13372.0
2025-02-18 14:45:00,65.28,65.33,65.27,65.29,19986.0,64.9724,65.0222,64.9625,64.9824,19986.0
2025-02-18 14:50:00,65.3,65.37,65.29,65.36,19985.0,64.9923,65.062,64.9824,65.0521,19985.0
2025-02-18 14:55:00,65.36,65.44,65.34,65.42,26511.0,65.0521,65.1317,65.0322,65.1118,26511.0
2025-02-18 15:00:00,65.43,65.53,65.43,65.52,27212.0,65.1217,65.2213,65.1217,65.2113,27212.0
2025-02-18 15:05:00,65.52,65.53,65.41,65.41,17431.0,65.2113,65.2213,65.1018,65.1018,17431.0
2025-02-18 15:10:00,65.41,65.46,65.37,65.42,24463.0,65.1018,65.1516,65.062,65.1118,24463.0
2025-02-18 15:15:00,65.43,65.43,65.38,65.39,20920.0,65.1217,65.1217,65.072,65.0819,20920.0
2025-02-18 15:20:00,65.38,65.39,65.29,65.3,40533.0,65.072,65.0819,64.9824,64.9923,40533.0
2025-02-18 15:25:00,65.3,65.34,65.28,65.32,55457.0,64.9923,65.0322,64.9724,65.0122,55457.0
2025-02-18 15:30:00,65.33,65.39,65.32,65.32,30705.0,65.0222,65.0819,65.0122,65.0122,30705.0
2025-02-18 15:35:00,65.33,65.36,65.26,65.29,48685.0,65.0222,65.0521,64.9525,64.9824,48685.0
2025-02-18 15:40:00,65.3,65.36,65.29,65.36,37046.0,64.9923,65.0521,64.9824,65.0521,37046.0
2025-02-18 15:45:00,65.36,65.48,65.35,65.46,30974.0,65.0521,65.1715,65.0421,65.1516,30974.0
2025-02-18 15:50:00,65.47,65.47,65.21,65.21,84213.0,65.1615,65.1615,64.9028,64.9028,84213.0
2025-02-18 15:55:00,65.22,65.37,65.16,65.26,244889.0,64.9127,65.062,64.853,64.9525,244889.0
2025-02-19 09:30:00,65.39,65.39,64.9,65.0,64786.0,65.0819,65.0819,64.5942,64.6938,64786.0
2025-02-19 09:35:00,65.0,65.0,64.38,64.7,76390.0,64.6938,64.6938,64.0767,64.3952,76390.0
2025-02-19 09:40:00,64.73,64.83,64.66,64.81,21041.0,64.425,64.5246,64.3554,64.5047,21041.0
2025-02-19 09:45:00,64.81,64.88,64.7,64.84,37503.0,64.5047,64.5743,64.3952,64.5345,37503.0
2025-02-19 09:50:00,64.82,64.94,64.72,64.82,37315.0,64.5146,64.634,64.4151,64.5146,37315.0
2025-02-19 09:55:00,64.78,64.99,64.76,64.99,29786.0,64.4748,64.6838,64.4549,64.6838,29786.0
2025-02-19 10:00:00,65.0,65.08,64.95,65.05,33142.0,64.6938,64.7734,64.644,64.7435,33142.0
2025-02-19 10:05:00,65.07,65.13,65.07,65.12,22011.0,64.7634,64.8231,64.7634,64.8132,22011.0
2025-02-19 10:10:00,65.11,65.19,65.03,65.12,47690.0,64.8032,64.8829,64.7236,64.8132,47690.0
2025-02-19 10:15:00,65.12,65.21,65.12,65.14,27655.0,64.8132,64.9028,64.8132,64.8331,27655.0
2025-02-19 10:20:00,65.13,65.18,65.09,65.12,20527.0,64.8231,64.8729,64.7833,64.8132,20527.0
2025-02-19 10:25:00,65.12,65.18,65.08,65.08,25071.0,64.8132,64.8729,64.7734,64.7734,25071.0
2025-02-19 10:30:00,65.08,65.19,65.08,65.16,32245.0,64.7734,64.8829,64.7734,64.853,32245.0
2025-02-19 10:35:00,65.15,65.28,65.14,65.17,23877.0,64.8431,64.9724,64.8331,64.863,23877.0
2025-02-19 10:40:00,65.18,65.28,65.15,65.26,17154.0,64.8729,64.9724,64.8431,64.9525,17154.0
2025-02-19 10:45:00,65.26,65.33,65.23,65.26,29451.0,64.9525,65.0222,64.9227,64.9525,29451.0
2025-02-19 10:50:00,65.26,65.3,65.21,65.21,17743.0,64.9525,64.9923,64.9028,64.9028,17743.0
2025-02-19 10:55:00,65.2,65.2,65.14,65.2,18016.0,64.8928,64.8928,64.8331,64.8928,18016.0
2025-02-19 11:00:00,65.22,65.3,65.21,65.24,21668.0,64.9127,64.9923,64.9028,64.9326,21668.0
2025-02-19 11:05:00,65.24,65.25,65.16,65.16,21394.0,64.9326,64.9426,64.853,64.853,21394.0
2025-02-19 11:10:00,65.17,65.22,65.16,65.18,18939.0,64.863,64.9127,64.853,64.8729,18939.0
2025-02-19 11:15:00,65.17,65.2,65.09,65.11,25892.0,64.863,64.8928,64.7833,64.8032,25892.0
2025-02-19 11:20:00,65.09,65.11,65.04,65.07,19895.0,64.7833,64.8032,64.7336,64.7634,19895.0
2025-02-19 11:25:00,65.07,65.18,65.07,65.17,19478.0,64.7634,64.8729,64.7634,64.863,19478.0
2025-02-19 11:30:00,65.17,65.19,65.12,65.18,18929.0,64.863,64.8829,64.8132,64.8729,18929.0
2025-02-19 11:35:00,65.17,65.17,65.11,65.12,19070.0,64.863,64.863,64.8032,64.8132,19070.0
2025-02-19 11:40:00,65.12,65.23,65.11,65.21,22497.0,64.8132,64.9227,64.8032,64.9028,22497.0
2025-02-19 11:45:00,65.22,65.29,65.17,65.26,20755.0,64.9127,64.9824,64.863,64.9525,20755.0
2025-02-19 11:50:00,65.26,65.31,65.26,65.28,14949.0,64.9525,65.0023,64.9525,64.9724,14949.0
2025-02-19 11:55:00,65.28,65.38,65.28,65.38,22615.0,64.9724,65.072,64.9724,65.072,22615.0
2025-02-19 12:00:00,65.37,65.49,65.33,65.41,23036.0,65.062,65.1814,65.0222,65.1018,23036.0
2025-02-19 12:05:00,65.41,65.44,65.36,65.42,15844.0,65.1018,65.1317,65.0521,65.1118,15844.0
2025-02-19 12:10:00,65.41,65.42,65.34,65.35,19315.0,65.1018,65.1118,65.0322,65.0421,19315.0
2025-02-19 12:15:00,65.36,65.38,65.33,65.34,17096.0,65.0521,65.072,65.0222,65.0322,17096.0
2025-02-19 12:20:00,65.34,65.37,65.31,65.32,19697.0,65.0322,65.062,65.0023,65.0122,19697.0
2025-02-19 12:25:00,65.31,65.35,65.28,65.29,26597.0,65.0023,65.0421,64.9724,64.9824,26597.0
2025-02-19 12:30:00,65.28,65.32,65.25,65.31,20911.0,64.9724,65.0122,64.9426,65.0023,20911.0
2025-02-19 12:35:00,65.32,65.35,65.31,65.33,19208.0,65.0122,65.0421,65.0023,65.0222,19208.0
2025-02-19 12:40:00,65.32,65.32,65.26,65.28,17135.0,65.0122,65.0122,64.9525,64.9724,17135.0
2025-02-19 12:45:00,65.28,65.31,65.24,65.31,15083.0,64.9724,65.0023,64.9326,65.0023,15083.0
2025-02-19 12:50:00,65.32,65.37,65.3,65.3,22274.0,65.0122,65.062,64.9923,64.9923,22274.0
2025-02-19 12:55:00,65.3,65.36,65.29,65.36,17786.0,64.9923,65.0521,64.9824,65.0521,17786.0
2025-02-19 13:00:00,65.37,65.37,65.29,65.29,14554.0,65.062,65.062,64.9824,64.9824,14554.0
2025-02-19 13:05:00,65.29,65.34,65.27,65.28,9680.0,64.9824,65.0322,64.9625,64.9724,9680.0
2025-02-19 13:10:00,65.28,65.29,65.22,65.23,16581.0,64.9724,64.9824,64.9127,64.9227,16581.0
2025-02-19 13:15:00,65.23,65.29,65.22,65.29,21441.0,64.9227,64.9824,64.9127,64.9824,21441.0
2025-02-19 13:20:00,65.3,65.37,65.29,65.34,103803.0,64.9923,65.062,64.9824,65.0322,103803.0
2025-02-19 13:25:00,65.34,65.48,65.33,65.46,28128.0,65.0322,65.1715,65.0222,65.1516,28128.0
2025-02-19 13:30:00,65.46,65.47,65.41,65.42,29634.0,65.1516,65.1615,65.1018,65.1118,29634.0
2025-02-19 13:35:00,65.42,65.44,65.31,65.31,22500.0,65.1118,65.1317,65.0023,65.0023,22500.0
2025-02-19 13:40:00,65.31,65.35,65.3,65.3,19008.0,65.0023,65.0421,64.9923,64.9923,19008.0
2025-02-19 13:45:00,65.3,65.37,65.24,65.24,26377.0,64.9923,65.062,64.9326,64.9326,26377.0
2025-02-19 13:50:00,65.23,65.25,65.15,65.15,29029.0,64.9227,64.9426,64.8431,64.8431,29029.0
2025-02-19 13:55:00,65.15,65.19,65.15,65.16,23110.0,64.8431,64.8829,64.8431,64.853,23110.0
2025-02-19 14:00:00,65.15,65.19,65.15,65.19,27524.0,64.8431,64.8829,64.8431,64.8829,27524.0
2025-02-19 14:05:00,65.19,65.23,65.18,65.22,16416.0,64.8829,64.9227,64.8729,64.9127,16416.0
2025-02-19 14:10:00,65.22,65.29,65.22,65.29,19870.0,64.9127,64.9824,64.9127,64.9824,19870.0
2025-02-19 14:15:00,65.29,65.36,65.29,65.36,21517.0,64.9824,65.0521,64.9824,65.0521,21517.0
2025-02-19 14:20:00,65.36,65.39,65.33,65.34,21251.0,65.0521,65.0819,65.0222,65.0322,21251.0
2025-02-19 14:25:00,65.34,65.37,65.31,65.36,26370.0,65.0322,65.062,65.0023,65.0521,26370.0
2025-02-19 14:30:00,65.36,65.37,65.34,65.36,15769.0,65.0521,65.062,65.0322,65.0521,15769.0
2025-02-19 14:35:00,65.36,65.37,65.31,65.37,23061.0,65.0521,65.062,65.0023,65.062,23061.0
2025-02-19 14:40:00,65.37,65.37,65.34,65.34,21987.0,65.062,65.062,65.0322,65.0322,21987.0
2025-02-19 14:45:00,65.33,65.36,65.3,65.34,21431.0,65.0222,65.0521,64.9923,65.0322,21431.0
2025-02-19 14:50:00,65.34,65.36,65.25,65.26,23917.0,65.0322,65.0521,64.9426,64.9525,23917.0
2025-02-19 14:55:00,65.25,65.29,65.22,65.24,20763.0,64.9426,64.9824,64.9127,64.9326,20763.0
2025-02-19 15:00:00,65.24,65.29,65.23,65.29,21323.0,64.9326,64.9824,64.9227,64.9824,21323.0
2025-02-19 15:05:00,65.3,65.3,65.24,65.25,25071.0,64.9923,64.9923,64.9326,64.9426,25071.0
2025-02-19 15:10:00,65.25,65.31,65.24,65.29,30993.0,64.9426,65.0023,64.9326,64.9824,30993.0
2025-02-19 15:15:00,65.3,65.35,65.29,65.34,43126.0,64.9923,65.0421,64.9824,65.0322,43126.0
2025-02-19 15:20:00,65.33,65.41,65.31,65.41,35634.0,65.0222,65.1018,65.0023,65.1018,35634.0
2025-02-19 15:25:00,65.41,65.47,65.41,65.42,47112.0,65.1018,65.1615,65.1018,65.1118,47112.0
2025-02-19 15:30:00,65.42,65.58,65.41,65.52,46623.0,65.1118,65.271,65.1018,65.2113,46623.0
2025-02-19 15:35:00,65.53,65.57,65.5,65.57,34945.0,65.2213,65.2611,65.1914,65.2611,34945.0
2025-02-19 15:40:00,65.56,65.62,65.55,65.59,54084.0,65.2511,65.3108,65.2412,65.281,54084.0
2025-02-19 15:45:00,65.59,65.67,65.53,65.53,68068.0,65.281,65.3606,65.2213,65.2213,68068.0
2025-02-19 15:50:00,65.53,65.55,65.39,65.42,76065.0,65.2213,65.2412,65.0819,65.1118,76065.0
2025-02-19 15:55:00,65.43,65.47,65.37,65.45,270400.0,65.1217,65.1615,65.062,65.1416,270400.0
2025-02-20 09:30:00,64.56,65.33,64.56,65.04,68185.0,64.2558,65.0222,64.2558,64.7336,68185.0
2025-02-20 09:35:00,65.04,65.04,64.65,64.65,68411.0,64.7336,64.7336,64.3454,64.3454,68411.0
2025-02-20 09:40:00,64.65,64.75,64.59,64.71,50903.0,64.3454,64.4449,64.2857,64.4051,50903.0
2025-02-20 09:45:00,64.7,64.71,64.52,64.6,50250.0,64.3952,64.4051,64.216,64.2956,50250.0
2025-02-20 09:50:00,64.63,64.76,64.58,64.64,41495.0,64.3255,64.4549,64.2757,64.3355,41495.0
2025-02-20 09:55:00,64.64,64.86,64.59,64.84,47844.0,64.3355,64.5544,64.2857,64.5345,47844.0
2025-02-20 10:00:00,64.84,65.06,64.74,64.74,28965.0,64.5345,64.7535,64.435,64.435,28965.0
2025-02-20 10:05:00,64.77,64.89,64.74,64.87,36882.0,64.4648,64.5843,64.435,64.5644,36882.0
2025-02-20 10:10:00,64.88,64.89,64.79,64.84,29067.0,64.5743,64.5843,64.4847,64.5345,29067.0
2025-02-20 10:15:00,64.84,64.9,64.77,64.78,23412.0,64.5345,64.5942,64.4648,64.4748,23412.0
2025-02-20 10:20:00,64.78,64.78,64.53,64.55,39125.0,64.4748,64.4748,64.226,64.2459,39125.0
2025-02-20 10:25:00,64.56,64.62,64.5,64.5,24670.0,64.2558,64.3155,64.1961,64.1961,24670.0
2025-02-20 10:30:00,64.51,64.62,64.5,64.56,21841.0,64.2061,64.3155,64.1961,64.2558,21841.0
2025-02-20 10:35:00,64.56,64.56,64.4,64.4,38410.0,64.2558,64.2558,64.0966,64.0966,38410.0
2025-02-20 10:40:00,64.42,64.49,64.4,64.42,33946.0,64.1165,64.1862,64.0966,64.1165,33946.0
2025-02-20 10:45:00,64.42,64.45,64.32,64.35,139327.0,64.1165,64.1463,64.017,64.0468,139327.0
2025-02-20 10:50:00,64.34,64.4,64.32,64.35,37586.0,64.0369,64.0966,64.017,64.0468,37586.0
2025-02-20 10:55:00,64.34,64.41,64.33,64.41,31142.0,64.0369,64.1065,64.0269,64.1065,31142.0
2025-02-20 11:00:00,64.41,64.43,64.36,64.42,17751.0,64.1065,64.1264,64.0568,64.1165,17751.0
2025-02-20 11:05:00,64.41,64.48,64.35,64.46,55471.0,64.1065,64.1762,64.0468,64.1563,55471.0
2025-02-20 11:10:00,64.46,64.52,64.44,64.48,18001.0,64.1563,64.216,64.1364,64.1762,18001.0
2025-02-20 11:15:00,64.49,64.53,64.4,64.41,25088.0,64.1862,64.226,64.0966,64.1065,25088.0
2025-02-20 11:20:00,64.42,64.47,64.42,64.45,14710.0,64.1165,64.1663,64.1165,64.1463,14710.0
2025-02-20 11:25:00,64.45,64.5,64.45,64.45,19811.0,64.1463,64.1961,64.1463,64.1463,19811.0
2025-02-20 11:30:00,64.45,64.46,64.39,64.4,19256.0,64.1463,64.1563,64.0866,64.0966,19256.0
2025-02-20 11:35:00,64.41,64.42,64.35,64.41,29205.0,64.1065,64.1165,64.0468,64.1065,29205.0
2025-02-20 11:40:00,64.4,64.47,64.38,64.46,22275.0,64.0966,64.1663,64.0767,64.1563,22275.0
2025-02-20 11:45:00,64.47,64.48,64.4,64.41,13635.0,64.1663,64.1762,64.0966,64.1065,13635.0
2025-02-20 11:50:00,64.41,64.41,64.36,64.4,20947.0,64.1065,64.1065,64.0568,64.0966,20947.0
2025-02-20 11:55:00,64.4,64.42,64.35,64.35,17092.0,64.0966,64.1165,64.0468,64.0468,17092.0
2025-02-20 12:00:00,64.35,64.43,64.35,64.39,23658.0,64.0468,64.1264,64.0468,64.0866,23658.0
2025-02-20 12:05:00,64.39,64.41,64.34,64.34,16758.0,64.0866,64.1065,64.0369,64.0369,16758.0
2025-02-20 12:10:00,64.34,64.42,64.33,64.39,32302.0,64.0369,64.1165,64.0269,64.0866,32302.0
2025-02-20 12:15:00,64.39,64.4,64.35,64.37,23041.0,64.0866,64.0966,64.0468,64.0667,23041.0
2025-02-20 12:20:00,64.37,64.39,64.36,64.37,21134.0,64.0667,64.0866,64.0568,64.0667,21134.0
2025-02-20 12:25:00,64.37,64.38,64.34,64.37,24042.0,64.0667,64.0767,64.0369,64.0667,24042.0
2025-02-20 12:30:00,64.36,64.43,64.35,64.42,17711.0,64.0568,64.1264,64.0468,64.1165,17711.0
2025-02-20 12:35:00,64.43,64.45,64.39,64.43,22842.0,64.1264,64.1463,64.0866,64.1264,22842.0
2025-02-20 12:40:00,64.44,64.52,64.43,64.52,40487.0,64.1364,64.216,64.1264,64.216,40487.0
2025-02-20 12:45:00,64.52,64.53,64.49,64.51,22627.0,64.216,64.226,64.1862,64.2061,22627.0
2025-02-20 12:50:00,64.51,64.52,64.41,64.41,15463.0,64.2061,64.216,64.1065,64.1065,15463.0
2025-02-20 12:55:00,64.42,64.43,64.38,64.42,15611.0,64.1165,64.1264,64.0767,64.1165,15611.0
2025-02-20 13:00:00,64.42,64.46,64.39,64.43,18305.0,64.1165,64.1563,64.0866,64.1264,18305.0
2025-02-20 13:05:00,64.42,64.44,64.38,64.44,16855.0,64.1165,64.1364,64.0767,64.1364,16855.0
2025-02-20 13:10:00,64.44,64.47,64.42,64.46,17901.0,64.1364,64.1663,64.1165,64.1563,17901.0
2025-02-20 13:15:00,64.46,64.47,64.4,64.45,16697.0,64.1563,64.1663,64.0966,64.1463,16697.0
2025-02-20 13:20:00,64.45,64.46,64.41,64.42,18160.0,64.1463,64.1563,64.1065,64.1165,18160.0
2025-02-20 13:25:00,64.41,64.42,64.36,64.36,22672.0,64.1065,64.1165,64.0568,64.0568,22672.0
2025-02-20 13:30:00,64.37,64.49,64.36,64.43,36098.0,64.0667,64.1862,64.0568,64.1264,36098.0
2025-02-20 13:35:00,64.41,64.5,64.41,64.49,31459.0,64.1065,64.1961,64.1065,64.1862,31459.0
2025-02-20 13:40:00,64.5,64.53,64.45,64.45,51901.0,64.1961,64.226,64.1463,64.1463,51901.0
2025-02-20 13:45:00,64.46,64.5,64.34,64.36,28359.0,64.1563,64.1961,64.0369,64.0568,28359.0
2025-02-20 13:50:00,64.36,64.37,64.3,64.31,21470.0,64.0568,64.0667,63.9971,64.007,21470.0
2025-02-20 13:55:00,64.32,64.39,64.32,64.34,25053.0,64.017,64.0866,64.017,64.0369,25053.0
2025-02-20 14:00:00,64.34,64.42,64.34,64.39,21761.0,64.0369,64.1165,64.0369,64.0866,21761.0
2025-02-20 14:05:00,64.39,64.47,64.39,64.45,33978.0,64.0866,64.1663,64.0866,64.1463,33978.0
2025-02-20 14:10:00,64.45,64.48,64.45,64.47,17360.0,64.1463,64.1762,64.1463,64.1663,17360.0
2025-02-20 14:15:00,64.47,64.52,64.46,64.48,50709.0,64.1663,64.216,64.1563,64.1762,50709.0
2025-02-20 14:20:00,64.48,64.51,64.44,64.45,22504.0,64.1762,64.2061,64.1364,64.1463,22504.0
2025-02-20 14:25:00,64.45,64.46,64.4,64.42,26266.0,64.1463,64.1563,64.0966,64.1165,26266.0
2025-02-20 14:30:00,64.42,64.46,64.39,64.43,33402.0,64.1165,64.1563,64.0866,64.1264,33402.0
2025-02-20 14:35:00,64.43,64.45,64.42,64.45,20910.0,64.1264,64.1463,64.1165,64.1463,20910.0
2025-02-20 14:40:00,64.45,64.48,64.44,64.45,24771.0,64.1463,64.1762,64.1364,64.1463,24771.0
2025-02-20 14:45:00,64.45,64.52,64.45,64.46,28970.0,64.1463,64.216,64.1463,64.1563,28970.0
2025-02-20 14:50:00,64.47,64.5,64.46,64.49,20859.0,64.1663,64.1961,64.1563,64.1862,20859.0
2025-02-20 14:55:00,64.49,64.51,64.48,64.5,18428.0,64.1862,64.2061,64.1762,64.1961,18428.0
2025-02-20 15:00:00,64.5,64.5,64.39,64.41,57434.0,64.1961,64.1961,64.0866,64.1065,57434.0
2025-02-20 15:05:00,64.41,64.47,64.4,64.4,44754.0,64.1065,64.1663,64.0966,64.0966,44754.0
2025-02-20 15:10:00,64.4,64.44,64.4,64.41,55909.0,64.0966,64.1364,64.0966,64.1065,55909.0
2025-02-20 15:15:00,64.41,64.46,64.4,64.43,46796.0,64.1065,64.1563,64.0966,64.1264,46796.0
2025-02-20 15:20:00,64.44,64.49,64.41,64.42,61952.0,64.1364,64.1862,64.1065,64.1165,61952.0
2025-02-20 15:25:00,64.44,64.44,64.2,64.22,72705.0,64.1364,64.1364,63.8975,63.9174,72705.0
2025-02-20 15:30:00,64.22,64.26,64.16,64.23,98033.0,63.9174,63.9572,63.8577,63.9274,98033.0
2025-02-20 15:35:00,64.23,64.25,64.18,64.21,55475.0,63.9274,63.9473,63.8776,63.9075,55475.0
2025-02-20 15:40:00,64.2,64.27,64.17,64.18,71223.0,63.8975,63.9672,63.8677,63.8776,71223.0
2025-02-20 15:45:00,64.18,64.2,64.14,64.18,67767.0,63.8776,63.8975,63.8378,63.8776,67767.0
2025-02-20 15:50:00,64.19,64.36,64.14,64.3,285432.0,63.8876,64.0568,63.8378,63.9971,285432.0
2025-02-20 15:55:00,64.31,64.46,64.28,64.4,497634.0,64.007,64.1563,63.9771,64.0966,497634.0
2025-02-21 09:30:00,64.19,64.5,63.83,63.9,146763.0,63.8876,64.1961,63.5293,63.5989,146763.0
2025-02-21 09:35:00,64.01,64.16,63.57,63.87,52935.0,63.7084,63.8577,63.2705,63.5691,52935.0
2025-02-21 09:40:00,63.87,64.04,63.81,63.95,30357.0,63.5691,63.7383,63.5094,63.6487,30357.0
2025-02-21 09:45:00,63.95,64.12,63.8,64.08,29933.0,63.6487,63.8179,63.4994,63.7781,29933.0
2025-02-21 09:50:00,64.01,64.11,63.87,63.93,20711.0,63.7084,63.808,63.5691,63.6288,20711.0
2025-02-21 09:55:00,63.93,63.93,63.85,63.9,17291.0,63.6288,63.6288,63.5492,63.5989,17291.0
2025-02-21 10:00:00,63.89,63.99,63.75,63.99,31690.0,63.589,63.6885,63.4496,63.6885,31690.0
2025-02-21 10:05:00,64.02,64.08,63.89,64.01,29487.0,63.7184,63.7781,63.589,63.7084,29487.0
2025-02-21 10:10:00,64.0,64.05,63.94,64.0,50008.0,63.6985,63.7482,63.6388,63.6985,50008.0
2025-02-21 10:15:00,64.0,64.04,63.93,63.95,29884.0,63.6985,63.7383,63.6288,63.6487,29884.0
2025-02-21 10:20:00,63.95,64.03,63.94,64.01,29837.0,63.6487,63.7283,63.6388,63.7084,29837.0
2025-02-21 10:25:00,64.01,64.04,63.97,64.02,37217.0,63.7084,63.7383,63.6686,63.7184,37217.0
2025-02-21 10:30:00,64.01,64.09,64.01,64.03,23327.0,63.7084,63.788,63.7084,63.7283,23327.0
2025-02-21 10:35:00,64.02,64.04,63.93,63.96,27373.0,63.7184,63.7383,63.6288,63.6587,27373.0
2025-02-21 10:40:00,63.96,64.04,63.94,64.03,59722.0,63.6587,63.7383,63.6388,63.7283,59722.0
2025-02-21 10:45:00,64.03,64.08,64.0,64.01,23352.0,63.7283,63.7781,63.6985,63.7084,23352.0
2025-02-21 10:50:00,64.0,64.07,64.0,64.03,18095.0,63.6985,63.7681,63.6985,63.7283,18095.0
2025-02-21 10:55:00,64.03,64.09,64.02,64.09,24905.0,63.7283,63.788,63.7184,63.788,24905.0
2025-02-21 11:00:00,64.09,64.18,64.09,64.16,28237.0,63.788,63.8776,63.788,63.8577,28237.0
2025-02-21 11:05:00,64.16,64.18,64.11,64.14,27841.0,63.8577,63.8776,63.808,63.8378,27841.0
2025-02-21 11:10:00,64.15,64.18,64.12,64.17,18438.0,63.8478,63.8776,63.8179,63.8677,18438.0
2025-02-21 11:15:00,64.17,64.2,64.14,64.19,18406.0,63.8677,63.8975,63.8378,63.8876,18406.0
2025-02-21 11:20:00,64.2,64.2,64.11,64.18,20064.0,63.8975,63.8975,63.808,63.8776,20064.0
2025-02-21 11:25:00,64.19,64.19,64.1,64.12,20768.0,63.8876,63.8876,63.798,63.8179,20768.0
2025-02-21 11:30:00,64.12,64.21,64.08,64.2,53336.0,63.8179,63.9075,63.7781,63.8975,53336.0
2025-02-21 11:35:00,64.2,64.21,64.17,64.17,20442.0,63.8975,63.9075,63.8677,63.8677,20442.0
2025-02-21 11:40:00,64.17,64.19,64.09,64.09,32975.0,63.8677,63.8876,63.788,63.788,32975.0
2025-02-21 11:45:00,64.09,64.14,64.05,64.14,17387.0,63.788,63.8378,63.7482,63.8378,17387.0
2025-02-21 11:50:00,64.14,64.14,64.04,64.04,17106.0,63.8378,63.8378,63.7383,63.7383,17106.0
2025-02-21 11:55:00,64.03,64.07,64.02,64.02,18018.0,63.7283,63.7681,63.7184,63.7184,18018.0
2025-02-21 12:00:00,64.02,64.05,63.98,64.03,15386.0,63.7184,63.7482,63.6786,63.7283,15386.0
2025-02-21 12:05:00,64.02,64.04,63.94,63.96,21301.0,63.7184,63.7383,63.6388,63.6587,21301.0
2025-02-21 12:10:00,63.97,64.06,63.97,64.06,19431.0,63.6686,63.7582,63.6686,63.7582,19431.0
2025-02-21 12:15:00,64.06,64.07,64.02,64.04,13774.0,63.7582,63.7681,63.7184,63.7383,13774.0
2025-02-21 12:20:00,64.04,64.09,64.01,64.09,11488.0,63.7383,63.788,63.7084,63.788,11488.0
2025-02-21 12:25:00,64.09,64.12,64.07,64.11,18354.0,63.788,63.8179,63.7681,63.808,18354.0
2025-02-21 12:30:00,64.12,64.15,64.08,64.14,25800.0,63.8179,63.8478,63.7781,63.8378,25800.0
2025-02-21 12:35:00,64.15,64.2,64.14,64.14,21283.0,63.8478,63.8975,63.8378,63.8378,21283.0
2025-02-21 12:40:00,64.14,64.19,64.13,64.17,23203.0,63.8378,63.8876,63.8279,63.8677,23203.0
2025-02-21 12:45:00,64.18,64.19,64.14,64.17,26387.0,63.8776,63.8876,63.8378,63.8677,26387.0
2025-02-21 12:50:00,64.17,64.17,64.11,64.15,24320.0,63.8677,63.8677,63.808,63.8478,24320.0
2025-02-21 12:55:00,64.16,64.17,64.13,64.15,18018.0,63.8577,63.8677,63.8279,63.8478,18018.0
2025-02-21 13:00:00,64.15,64.22,64.12,64.2,21252.0,63.8478,63.9174,63.8179,63.8975,21252.0
2025-02-21 13:05:00,64.2,64.31,64.2,64.27,27522.0,63.8975,64.007,63.8975,63.9672,27522.0
2025-02-21 13:10:00,64.27,64.38,64.24,64.37,29324.0,63.9672,64.0767,63.9373,64.0667,29324.0
2025-02-21 13:15:00,64.38,64.52,64.37,64.49,42842.0,64.0767,64.216,64.0667,64.1862,42842.0
2025-02-21 13:20:00,64.5,64.51,64.4,64.47,34378.0,64.1961,64.2061,64.0966,64.1663,34378.0
2025-02-21 13:25:00,64.47,64.59,64.46,64.58,35117.0,64.1663,64.2857,64.1563,64.2757,35117.0
2025-02-21 13:30:00,64.57,64.59,64.45,64.47,39111.0,64.2658,64.2857,64.1463,64.1663,39111.0
2025-02-21 13:35:00,64.47,64.52,64.45,64.5,23931.0,64.1663,64.216,64.1463,64.1961,23931.0
2025-02-21 13:40:00,64.51,64.59,64.51,64.57,16416.0,64.2061,64.2857,64.2061,64.2658,16416.0
2025-02-21 13:45:00,64.57,64.77,64.56,64.76,55780.0,64.2658,64.4648,64.2558,64.4549,55780.0
2025-02-21 13:50:00,64.77,64.77,64.67,64.7,19244.0,64.4648,64.4648,64.3653,64.3952,19244.0
2025-02-21 13:55:00,64.68,64.77,64.64,64.77,20956.0,64.3753,64.4648,64.3355,64.4648,20956.0
2025-02-21 14:00:00,64.76,64.9,64.74,64.89,30583.0,64.4549,64.5942,64.435,64.5843,30583.0
2025-02-21 14:05:00,64.89,64.96,64.87,64.95,19457.0,64.5843,64.6539,64.5644,64.644,19457.0
2025-02-21 14:10:00,64.96,65.09,64.93,65.08,26424.0,64.6539,64.7833,64.6241,64.7734,26424.0
2025-02-21 14:15:00,65.08,65.1,64.97,65.04,18704.0,64.7734,64.7933,64.6639,64.7336,18704.0
2025-02-21 14:20:00,65.03,65.03,64.92,64.98,22025.0,64.7236,64.7236,64.6141,64.6739,22025.0
2025-02-21 14:25:00,64.97,64.98,64.88,64.93,28300.0,64.6639,64.6739,64.5743,64.6241,28300.0
2025-02-21 14:30:00,64.95,64.95,64.87,64.89,22041.0,64.644,64.644,64.5644,64.5843,22041.0
2025-02-21 14:35:00,64.9,65.01,64.87,64.99,20001.0,64.5942,64.7037,64.5644,64.6838,20001.0
2025-02-21 14:40:00,64.99,65.1,64.98,65.1,18964.0,64.6838,64.7933,64.6739,64.7933,18964.0
2025-02-21 14:45:00,65.11,65.13,65.07,65.12,21718.0,64.8032,64.8231,64.7634,64.8132,21718.0
2025-02-21 14:50:00,65.12,65.16,65.11,65.13,34251.0,64.8132,64.853,64.8032,64.8231,34251.0
2025-02-21 14:55:00,65.14,65.24,65.13,65.22,27125.0,64.8331,64.9326,64.8231,64.9127,27125.0
2025-02-21 15:00:00,65.21,65.21,65.11,65.18,25358.0,64.9028,64.9028,64.8032,64.8729,25358.0
2025-02-21 15:05:00,65.19,65.35,65.19,65.35,31551.0,64.8829,65.0421,64.8829,65.0421,31551.0
2025-02-21 15:10:00,65.36,65.36,65.27,65.28,50799.0,65.0521,65.0521,64.9625,64.9724,50799.0
2025-02-21 15:15:00,65.28,65.3,65.18,65.28,29606.0,64.9724,64.9923,64.8729,64.9724,29606.0
2025-02-21 15:20:00,65.27,65.37,65.22,65.34,42648.0,64.9625,65.062,64.9127,65.0322,42648.0
2025-02-21 15:25:00,65.34,65.35,65.14,65.17,65820.0,65.0322,65.0421,64.8331,64.863,65820.0
2025-02-21 15:30:00,65.18,65.21,65.13,65.18,66864.0,64.8729,64.9028,64.8231,64.8729,66864.0
2025-02-21 15:35:00,65.19,65.24,65.12,65.18,59013.0,64.8829,64.9326,64.8132,64.8729,59013.0
2025-02-21 15:40:00,65.17,65.19,65.11,65.13,51841.0,64.863,64.8829,64.8032,64.8231,51841.0
2025-02-21 15:45:00,65.12,65.16,65.07,65.14,47008.0,64.8132,64.853,64.7634,64.8331,47008.0
2025-02-21 15:50:00,65.14,65.27,65.1,65.11,140958.0,64.8331,64.9625,64.7933,64.8032,140958.0
2025-02-21 15:55:00,65.11,65.13,65.0,65.07,312676.0,64.8032,64.8231,64.6938,64.7634,312676.0
2025-02-24 09:30:00,64.08,64.63,63.88,64.48,138377.0,63.7781,64.3255,63.579,64.1762,138377.0
2025-02-24 09:35:00,64.53,64.83,64.29,64.82,18196.0,64.226,64.5246,63.9871,64.5146,18196.0
2025-02-24 09:40:00,64.89,65.06,64.86,65.05,55018.0,64.5843,64.7535,64.5544,64.7435,55018.0
2025-02-24 09:45:00,65.03,65.08,64.78,64.84,25482.0,64.7236,64.7734,64.4748,64.5345,25482.0
2025-02-24 09:50:00,64.81,64.83,64.67,64.78,25180.0,64.5047,64.5246,64.3653,64.4748,25180.0
2025-02-24 09:55:00,64.75,65.08,64.72,64.91,33238.0,64.4449,64.7734,64.4151,64.6042,33238.0
2025-02-24 10:00:00,64.97,65.15,64.79,64.91,29576.0,64.6639,64.8431,64.4847,64.6042,29576.0
2025-02-24 10:05:00,64.9,65.27,64.83,65.21,28086.0,64.5942,64.9625,64.5246,64.9028,28086.0
2025-02-24 10:10:00,65.21,65.25,64.99,64.99,19783.0,64.9028,64.9426,64.6838,64.6838,19783.0
2025-02-24 10:15:00,64.95,64.98,64.64,64.72,38374.0,64.644,64.6739,64.3355,64.4151,38374.0
2025-02-24 10:20:00,64.72,64.91,64.7,64.91,20617.0,64.4151,64.6042,64.3952,64.6042,20617.0
2025-02-24 10:25:00,64.91,64.98,64.89,64.91,16131.0,64.6042,64.6739,64.5843,64.6042,16131.0
2025-02-24 10:30:00,64.91,65.08,64.89,64.96,18642.0,64.6042,64.7734,64.5843,64.6539,18642.0
2025-02-24 10:35:00,64.93,64.97,64.85,64.89,13659.0,64.6241,64.6639,64.5445,64.5843,13659.0
2025-02-24 10:40:00,64.88,65.01,64.86,64.94,23698.0,64.5743,64.7037,64.5544,64.634,23698.0
2025-02-24 10:45:00,64.94,64.99,64.89,64.94,23667.0,64.634,64.6838,64.5843,64.634,23667.0
2025-02-24 10:50:00,64.95,64.96,64.87,64.88,11424.0,64.644,64.6539,64.5644,64.5743,11424.0
2025-02-24 10:55:00,64.88,65.09,64.84,65.05,58134.0,64.5743,64.7833,64.5345,64.7435,58134.0
2025-02-24 11:00:00,65.05,65.1,64.85,64.91,19557.0,64.7435,64.7933,64.5445,64.6042,19557.0
2025-02-24 11:05:00,64.92,64.98,64.68,64.68,35528.0,64.6141,64.6739,64.3753,64.3753,35528.0
2025-02-24 11:10:00,64.68,64.91,64.67,64.91,13561.0,64.3753,64.6042,64.3653,64.6042,13561.0
2025-02-24 11:15:00,64.92,64.93,64.78,64.86,16842.0,64.6141,64.6241,64.4748,64.5544,16842.0
2025-02-24 11:20:00,64.86,64.88,64.82,64.83,16658.0,64.5544,64.5743,64.5146,64.5246,16658.0
2025-02-24 11:25:00,64.83,64.83,64.73,64.83,17304.0,64.5246,64.5246,64.425,64.5246,17304.0
2025-02-24 11:30:00,64.82,64.85,64.72,64.73,30108.0,64.5146,64.5445,64.4151,64.425,30108.0
2025-02-24 11:35:00,64.72,64.78,64.65,64.66,17241.0,64.4151,64.4748,64.3454,64.3554,17241.0
2025-02-24 11:40:00,64.67,64.8,64.67,64.77,18580.0,64.3653,64.4947,64.3653,64.4648,18580.0
2025-02-24 11:45:00,64.76,64.8,64.71,64.76,20933.0,64.4549,64.4947,64.4051,64.4549,20933.0
2025-02-24 11:50:00,64.76,64.77,64.71,64.77,13372.0,64.4549,64.4648,64.4051,64.4648,13372.0
2025-02-24 11:55:00,64.77,64.8,64.72,64.73,15444.0,64.4648,64.4947,64.4151,64.425,15444.0
2025-02-24 12:00:00,64.74,64.82,64.74,64.81,13586.0,64.435,64.5146,64.435,64.5047,13586.0
2025-02-24 12:05:00,64.82,64.84,64.73,64.75,14390.0,64.5146,64.5345,64.425,64.4449,14390.0
2025-02-24 12:10:00,64.76,64.8,64.73,64.77,17108.0,64.4549,64.4947,64.425,64.4648,17108.0
2025-02-24 12:15:00,64.77,64.77,64.7,64.72,15191.0,64.4648,64.4648,64.3952,64.4151,15191.0
2025-02-24 12:20:00,64.73,64.78,64.73,64.77,13046.0,64.425,64.4748,64.425,64.4648,13046.0
2025-02-24 12:25:00,64.77,64.77,64.67,64.68,17239.0,64.4648,64.4648,64.3653,64.3753,17239.0
2025-02-24 12:30:00,64.69,64.74,64.66,64.7,15085.0,64.3852,64.435,64.3554,64.3952,15085.0
2025-02-24 12:35:00,64.7,64.77,64.68,64.72,36478.0,64.3952,64.4648,64.3753,64.4151,36478.0
2025-02-24 12:40:00,64.72,64.75,64.69,64.73,13851.0,64.4151,64.4449,64.3852,64.425,13851.0
2025-02-24 12:45:00,64.73,64.78,64.71,64.71,21945.0,64.425,64.4748,64.4051,64.4051,21945.0
2025-02-24 12:50:00,64.71,64.71,64.65,64.7,9720.0,64.4051,64.4051,64.3454,64.3952,9720.0
2025-02-24 12:55:00,64.7,64.75,64.67,64.7,14923.0,64.3952,64.4449,64.3653,64.3952,14923.0
2025-02-24 13:00:00,64.71,64.72,64.66,64.67,14349.0,64.4051,64.4151,64.3554,64.3653,14349.0
2025-02-24 13:05:00,64.67,64.73,64.64,64.7,17311.0,64.3653,64.425,64.3355,64.3952,17311.0
2025-02-24 13:10:00,64.7,64.72,64.65,64.67,14903.0,64.3952,64.4151,64.3454,64.3653,14903.0
2025-02-24 13:15:00,64.67,64.7,64.65,64.7,13016.0,64.3653,64.3952,64.3454,64.3952,13016.0
2025-02-24 13:20:00,64.7,64.7,64.65,64.69,13157.0,64.3952,64.3952,64.3454,64.3852,13157.0
2025-02-24 13:25:00,64.71,64.77,64.68,64.68,48484.0,64.4051,64.4648,64.3753,64.3753,48484.0
2025-02-24 13:30:00,64.67,64.68,64.64,64.64,16322.0,64.3653,64.3753,64.3355,64.3355,16322.0
2025-02-24 13:35:00,64.64,64.73,64.63,64.69,28791.0,64.3355,64.425,64.3255,64.3852,28791.0
2025-02-24 13:40:00,64.7,64.76,64.7,64.75,18389.0,64.3952,64.4549,64.3952,64.4449,18389.0
2025-02-24 13:45:00,64.76,64.76,64.67,64.7,14148.0,64.4549,64.4549,64.3653,64.3952,14148.0
2025-02-24 13:50:00,64.7,64.71,64.66,64.69,10722.0,64.3952,64.4051,64.3554,64.3852,10722.0
2025-02-24 13:55:00,64.69,64.69,64.6,64.66,62303.0,64.3852,64.3852,64.2956,64.3554,62303.0
2025-02-24 14:00:00,64.66,64.75,64.65,64.75,17990.0,64.3554,64.4449,64.3454,64.4449,17990.0
2025-02-24 14:05:00,64.74,64.75,64.71,64.72,15306.0,64.435,64.4449,64.4051,64.4151,15306.0
2025-02-24 14:10:00,64.71,64.78,64.69,64.73,17024.0,64.4051,64.4748,64.3852,64.425,17024.0
2025-02-24 14:15:00,64.72,64.77,64.69,64.73,19210.0,64.4151,64.4648,64.3852,64.425,19210.0
2025-02-24 14:20:00,64.72,64.78,64.71,64.78,15016.0,64.4151,64.4748,64.4051,64.4748,15016.0
2025-02-24 14:25:00,64.78,64.8,64.75,64.76,16501.0,64.4748,64.4947,64.4449,64.4549,16501.0
2025-02-24 14:30:00,64.77,64.82,64.76,64.78,24069.0,64.4648,64.5146,64.4549,64.4748,24069.0
2025-02-24 14:35:00,64.78,64.8,64.75,64.8,12449.0,64.4748,64.4947,64.4449,64.4947,12449.0
2025-02-24 14:40:00,64.81,64.82,64.71,64.71,22506.0,64.5047,64.5146,64.4051,64.4051,22506.0
2025-02-24 14:45:00,64.72,64.79,64.69,64.78,25501.0,64.4151,64.4847,64.3852,64.4748,25501.0
2025-02-24 14:50:00,64.77,64.77,64.68,64.69,18638.0,64.4648,64.4648,64.3753,64.3852,18638.0
2025-02-24 14:55:00,64.69,64.7,64.64,64.68,36329.0,64.3852,64.3952,64.3355,64.3753,36329.0
2025-02-24 15:00:00,64.69,64.74,64.65,64.74,32480.0,64.3852,64.435,64.3454,64.435,32480.0
2025-02-24 15:05:00,64.75,64.78,64.72,64.74,27939.0,64.4449,64.4748,64.4151,64.435,27939.0
2025-02-24 15:10:00,64.75,64.84,64.74,64.83,30913.0,64.4449,64.5345,64.435,64.5246,30913.0
2025-02-24 15:15:00,64.83,64.99,64.82,64.95,33179.0,64.5246,64.6838,64.5146,64.644,33179.0
2025-02-24 15:20:00,64.95,64.95,64.84,64.92,35347.0,64.644,64.644,64.5345,64.6141,35347.0
2025-02-24 15:25:00,64.92,64.94,64.86,64.89,21873.0,64.6141,64.634,64.5544,64.5843,21873.0
2025-02-24 15:30:00,64.89,64.92,64.84,64.91,35350.0,64.5843,64.6141,64.5345,64.6042,35350.0
2025-02-24 15:35:00,64.91,64.94,64.86,64.94,26599.0,64.6042,64.634,64.5544,64.634,26599.0
2025-02-24 15:40:00,64.94,64.94,64.88,64.91,38679.0,64.634,64.634,64.5743,64.6042,38679.0
2025-02-24 15:45:00,64.91,64.92,64.83,64.91,69661.0,64.6042,64.6141,64.5246,64.6042,69661.0
2025-02-24 15:50:00,64.93,64.96,64.73,64.79,67188.0,64.6241,64.6539,64.425,64.4847,67188.0
2025-02-24 15:55:00,64.8,64.89,64.78,64.89,218847.0,64.4947,64.5843,64.4748,64.5843,218847.0
2025-02-25 09:30:00,65.12,65.43,64.92,65.4,51155.0,64.8132,65.1217,64.6141,65.0919,51155.0
2025-02-25 09:35:00,65.43,65.43,65.04,65.32,21828.0,65.1217,65.1217,64.7336,65.0122,21828.0
2025-02-25 09:40:00,65.31,65.37,65.27,65.33,20614.0,65.0023,65.062,64.9625,65.0222,20614.0
2025-02-25 09:45:00,65.34,65.37,65.26,65.27,37657.0,65.0322,65.062,64.9525,64.9625,37657.0
2025-02-25 09:50:00,65.27,65.36,65.19,65.19,36484.0,64.9625,65.0521,64.8829,64.8829,36484.0
2025-02-25 09:55:00,65.17,65.24,65.14,65.23,18862.0,64.863,64.9326,64.8331,64.9227,18862.0
2025-02-25 10:00:00,65.23,65.32,65.17,65.31,41546.0,64.9227,65.0122,64.863,65.0023,41546.0
2025-02-25 10:05:00,65.35,65.59,65.34,65.49,50340.0,65.0421,65.281,65.0322,65.1814,50340.0
2025-02-25 10:10:00,65.49,65.72,65.49,65.66,37068.0,65.1814,65.4104,65.1814,65.3506,37068.0
2025-02-25 10:15:00,65.69,65.9,65.69,65.85,57127.0,65.3805,65.5895,65.3805,65.5398,57127.0
2025-02-25 10:20:00,65.82,65.87,65.74,65.84,29575.0,65.5099,65.5597,65.4303,65.5298,29575.0
2025-02-25 10:25:00,65.83,65.83,65.7,65.72,22223.0,65.5198,65.5198,65.3905,65.4104,22223.0
2025-02-25 10:30:00,65.7,65.71,65.5,65.56,24996.0,65.3905,65.4004,65.1914,65.2511,24996.0
2025-02-25 10:35:00,65.56,65.71,65.56,65.65,30368.0,65.2511,65.4004,65.2511,65.3407,30368.0
2025-02-25 10:40:00,65.65,65.67,65.57,65.66,32951.0,65.3407,65.3606,65.2611,65.3506,32951.0
2025-02-25 10:45:00,65.67,65.7,65.61,65.61,30332.0,65.3606,65.3905,65.3009,65.3009,30332.0
2025-02-25 10:50:00,65.6,65.72,65.56,65.67,22467.0,65.2909,65.4104,65.2511,65.3606,22467.0
2025-02-25 10:55:00,65.65,65.93,65.65,65.92,35047.0,65.3407,65.6194,65.3407,65.6094,35047.0
2025-02-25 11:00:00,65.94,66.0,65.83,65.98,26955.0,65.6293,65.689,65.5198,65.6691,26955.0
2025-02-25 11:05:00,66.0,66.05,65.91,65.91,38576.0,65.689,65.7388,65.5995,65.5995,38576.0
2025-02-25 11:10:00,65.91,66.03,65.91,66.02,24663.0,65.5995,65.7189,65.5995,65.709,24663.0
2025-02-25 11:15:00,66.02,66.15,66.01,66.04,40767.0,65.709,65.8383,65.699,65.7289,40767.0
2025-02-25 11:20:00,66.04,66.25,66.02,66.23,26042.0,65.7289,65.9379,65.709,65.918,26042.0
2025-02-25 11:25:00,66.26,66.26,66.11,66.2,31143.0,65.9478,65.9478,65.7985,65.8881,31143.0
2025-02-25 11:30:00,66.19,66.19,65.83,65.88,35974.0,65.8782,65.8782,65.5198,65.5696,35974.0
2025-02-25 11:35:00,65.86,66.0,65.83,66.0,22225.0,65.5497,65.689,65.5198,65.689,22225.0
2025-02-25 11:40:00,66.0,66.04,65.97,66.04,21014.0,65.689,65.7289,65.6592,65.7289,21014.0
2025-02-25 11:45:00,66.04,66.05,65.94,65.97,15017.0,65.7289,65.7388,65.6293,65.6592,15017.0
2025-02-25 11:50:00,65.98,66.01,65.95,65.98,13980.0,65.6691,65.699,65.6393,65.6691,13980.0
2025-02-25 11:55:00,65.97,66.0,65.87,65.87,20572.0,65.6592,65.689,65.5597,65.5597,20572.0
2025-02-25 12:00:00,65.88,65.94,65.83,65.91,31335.0,65.5696,65.6293,65.5198,65.5995,31335.0
2025-02-25 12:05:00,65.89,65.99,65.86,65.96,24257.0,65.5796,65.6791,65.5497,65.6492,24257.0
2025-02-25 12:10:00,65.95,65.95,65.85,65.87,18364.0,65.6393,65.6393,65.5398,65.5597,18364.0
2025-02-25 12:15:00,65.88,65.97,65.88,65.97,9929.0,65.5696,65.6592,65.5696,65.6592,9929.0
2025-02-25 12:20:00,65.97,66.03,65.93,65.94,16667.0,65.6592,65.7189,65.6194,65.6293,16667.0
2025-02-25 12:25:00,65.93,65.97,65.89,65.92,28492.0,65.6194,65.6592,65.5796,65.6094,28492.0
2025-02-25 12:30:00,65.93,65.99,65.9,65.91,22451.0,65.6194,65.6791,65.5895,65.5995,22451.0
2025-02-25 12:35:00,65.92,65.94,65.89,65.93,18180.0,65.6094,65.6293,65.5796,65.6194,18180.0
2025-02-25 12:40:00,65.93,65.94,65.74,65.75,33208.0,65.6194,65.6293,65.4303,65.4402,33208.0
2025-02-25 12:45:00,65.75,65.86,65.75,65.8,12398.0,65.4402,65.5497,65.4402,65.49,12398.0
2025-02-25 12:50:00,65.81,65.87,65.8,65.83,12636.0,65.4999,65.5597,65.49,65.5198,12636.0
2025-02-25 12:55:00,65.83,65.89,65.8,65.86,21557.0,65.5198,65.5796,65.49,65.5497,21557.0
2025-02-25 13:00:00,65.87,65.96,65.86,65.94,23772.0,65.5597,65.6492,65.5497,65.6293,23772.0
2025-02-25 13:05:00,65.95,65.96,65.84,65.87,15157.0,65.6393,65.6492,65.5298,65.5597,15157.0
2025-02-25 13:10:00,65.87,65.87,65.82,65.83,18838.0,65.5597,65.5597,65.5099,65.5198,18838.0
2025-02-25 13:15:00,65.82,65.86,65.78,65.79,17763.0,65.5099,65.5497,65.4701,65.48,17763.0
2025-02-25 13:20:00,65.78,65.78,65.57,65.58,18306.0,65.4701,65.4701,65.2611,65.271,18306.0
2025-02-25 13:25:00,65.57,65.6,65.38,65.59,84681.0,65.2611,65.2909,65.072,65.281,84681.0
2025-02-25 13:30:00,65.58,65.66,65.54,65.57,56786.0,65.271,65.3506,65.2312,65.2611,56786.0
2025-02-25 13:35:00,65.57,65.62,65.55,65.59,28041.0,65.2611,65.3108,65.2412,65.281,28041.0
2025-02-25 13:40:00,65.58,65.6,65.51,65.6,83691.0,65.271,65.2909,65.2014,65.2909,83691.0
2025-02-25 13:45:00,65.61,65.63,65.54,65.6,76215.0,65.3009,65.3208,65.2312,65.2909,76215.0
2025-02-25 13:50:00,65.59,65.59,65.47,65.53,22322.0,65.281,65.281,65.1615,65.2213,22322.0
2025-02-25 13:55:00,65.53,65.54,65.47,65.49,27556.0,65.2213,65.2312,65.1615,65.1814,27556.0
2025-02-25 14:00:00,65.48,65.53,65.39,65.4,27634.0,65.1715,65.2213,65.0819,65.0919,27634.0
2025-02-25 14:05:00,65.4,65.44,65.34,65.39,25077.0,65.0919,65.1317,65.0322,65.0819,25077.0
2025-02-25 14:10:00,65.39,65.45,65.35,65.36,26457.0,65.0819,65.1416,65.0421,65.0521,26457.0
2025-02-25 14:15:00,65.36,65.44,65.36,65.38,23191.0,65.0521,65.1317,65.0521,65.072,23191.0
2025-02-25 14:20:00,65.37,65.38,65.28,65.28,21799.0,65.062,65.072,64.9724,64.9724,21799.0
2025-02-25 14:25:00,65.29,65.33,65.26,65.3,26336.0,64.9824,65.0222,64.9525,64.9923,26336.0
2025-02-25 14:30:00,65.3,65.31,65.21,65.28,38244.0,64.9923,65.0023,64.9028,64.9724,38244.0
2025-02-25 14:35:00,65.28,65.31,65.23,65.3,43716.0,64.9724,65.0023,64.9227,64.9923,43716.0
2025-02-25 14:40:00,65.29,65.34,65.27,65.3,43781.0,64.9824,65.0322,64.9625,64.9923,43781.0
2025-02-25 14:45:00,65.3,65.34,65.23,65.33,40677.0,64.9923,65.0322,64.9227,65.0222,40677.0
2025-02-25 14:50:00,65.33,65.4,65.31,65.39,36024.0,65.0222,65.0919,65.0023,65.0819,36024.0
2025-02-25 14:55:00,65.4,65.4,65.33,65.35,41838.0,65.0919,65.0919,65.0222,65.0421,41838.0
2025-02-25 15:00:00,65.35,65.36,65.23,65.25,58169.0,65.0421,65.0521,64.9227,64.9426,58169.0
2025-02-25 15:05:00,65.26,65.26,65.16,65.16,40494.0,64.9525,64.9525,64.853,64.853,40494.0
2025-02-25 15:10:00,65.16,65.22,65.11,65.15,48037.0,64.853,64.9127,64.8032,64.8431,48037.0
2025-02-25 15:15:00,65.16,65.21,65.13,65.16,65264.0,64.853,64.9028,64.8231,64.853,65264.0
2025-02-25 15:20:00,65.16,65.21,65.08,65.09,62756.0,64.853,64.9028,64.7734,64.7833,62756.0
2025-02-25 15:25:00,65.09,65.18,65.06,65.12,72035.0,64.7833,64.8729,64.7535,64.8132,72035.0
2025-02-25 15:30:00,65.12,65.19,65.08,65.13,61819.0,64.8132,64.8829,64.7734,64.8231,61819.0
2025-02-25 15:35:00,65.14,65.17,65.07,65.09,38416.0,64.8331,64.863,64.7634,64.7833,38416.0
2025-02-25 15:40:00,65.09,65.2,65.08,65.19,88075.0,64.7833,64.8928,64.7734,64.8829,88075.0
2025-02-25 15:45:00,65.19,65.46,65.18,65.38,130190.0,64.8829,65.1516,64.8729,65.072,130190.0
2025-02-25 15:50:00,65.38,65.42,65.27,65.31,112771.0,65.072,65.1118,64.9625,65.0023,112771.0
2025-02-25 15:55:00,65.31,65.47,65.27,65.47,755130.0,65.0023,65.1615,64.9625,65.1615,755130.0
2025-02-26 09:30:00,64.48,64.85,63.75,64.7,147811.0,64.1762,64.5445,63.4496,64.3952,147811.0
2025-02-26 09:35:00,64.75,64.94,64.23,64.45,146235.0,64.4449,64.634,63.9274,64.1463,146235.0
2025-02-26 09:40:00,64.44,64.48,64.05,64.28,49282.0,64.1364,64.1762,63.7482,63.9771,49282.0
2025-02-26 09:45:00,64.27,64.36,64.1,64.34,103620.0,63.9672,64.0568,63.798,64.0369,103620.0
2025-02-26 09:50:00,64.34,64.46,64.06,64.13,49559.0,64.0369,64.1563,63.7582,63.8279,49559.0
2025-02-26 09:55:00,64.13,64.22,64.04,64.08,41875.0,63.8279,63.9174,63.7383,63.7781,41875.0
2025-02-26 10:00:00,64.08,64.38,64.07,64.37,39260.0,63.7781,64.0767,63.7681,64.0667,39260.0
2025-02-26 10:05:00,64.37,64.54,64.37,64.44,40000.0,64.0667,64.2359,64.0667,64.1364,40000.0
2025-02-26 10:10:00,64.45,64.53,64.43,64.48,31954.0,64.1463,64.226,64.1264,64.1762,31954.0
2025-02-26 10:15:00,64.49,64.5,64.39,64.45,32205.0,64.1862,64.1961,64.0866,64.1463,32205.0
2025-02-26 10:20:00,64.46,64.5,64.41,64.46,26782.0,64.1563,64.1961,64.1065,64.1563,26782.0
2025-02-26 10:25:00,64.47,64.53,64.39,64.47,37900.0,64.1663,64.226,64.0866,64.1663,37900.0
2025-02-26 10:30:00,64.49,64.62,64.47,64.57,39532.0,64.1862,64.3155,64.1663,64.2658,39532.0
2025-02-26 10:35:00,64.59,64.8,64.59,64.72,32430.0,64.2857,64.4947,64.2857,64.4151,32430.0
2025-02-26 10:40:00,64.7,64.72,64.54,64.55,35330.0,64.3952,64.4151,64.2359,64.2459,35330.0
2025-02-26 10:45:00,64.55,64.66,64.55,64.56,37368.0,64.2459,64.3554,64.2459,64.2558,37368.0
2025-02-26 10:50:00,64.56,64.66,64.54,64.6,27719.0,64.2558,64.3554,64.2359,64.2956,27719.0
2025-02-26 10:55:00,64.61,64.63,64.5,64.5,21297.0,64.3056,64.3255,64.1961,64.1961,21297.0
2025-02-26 11:00:00,64.51,64.53,64.44,64.46,21717.0,64.2061,64.226,64.1364,64.1563,21717.0
2025-02-26 11:05:00,64.47,64.55,64.46,64.53,35616.0,64.1663,64.2459,64.1563,64.226,35616.0
2025-02-26 11:10:00,64.53,64.55,64.44,64.5,18001.0,64.226,64.2459,64.1364,64.1961,18001.0
2025-02-26 11:15:00,64.5,64.55,64.47,64.51,40224.0,64.1961,64.2459,64.1663,64.2061,40224.0
2025-02-26 11:20:00,64.5,64.61,64.49,64.55,58494.0,64.1961,64.3056,64.1862,64.2459,58494.0
2025-02-26 11:25:00,64.55,64.58,64.51,64.51,14783.0,64.2459,64.2757,64.2061,64.2061,14783.0
2025-02-26 11:30:00,64.52,64.53,64.41,64.42,16448.0,64.216,64.226,64.1065,64.1165,16448.0
2025-02-26 11:35:00,64.43,64.54,64.43,64.47,37282.0,64.1264,64.2359,64.1264,64.1663,37282.0
2025-02-26 11:40:00,64.48,64.5,64.42,64.46,23518.0,64.1762,64.1961,64.1165,64.1563,23518.0
2025-02-26 11:45:00,64.48,64.49,64.4,64.41,37948.0,64.1762,64.1862,64.0966,64.1065,37948.0
2025-02-26 11:50:00,64.4,64.5,64.39,64.47,21210.0,64.0966,64.1961,64.0866,64.1663,21210.0
2025-02-26 11:55:00,64.47,64.48,64.28,64.3,93820.0,64.1663,64.1762,63.9771,63.9971,93820.0
2025-02-26 12:00:00,64.3,64.41,64.27,64.36,16518.0,63.9971,64.1065,63.9672,64.0568,16518.0
2025-02-26 12:05:00,64.35,64.49,64.35,64.45,14313.0,64.0468,64.1862,64.0468,64.1463,14313.0
2025-02-26 12:10:00,64.45,64.5,64.42,64.48,15685.0,64.1463,64.1961,64.1165,64.1762,15685.0
2025-02-26 12:15:00,64.48,64.49,64.36,64.36,15567.0,64.1762,64.1862,64.0568,64.0568,15567.0
2025-02-26 12:20:00,64.37,64.4,64.28,64.3,14884.0,64.0667,64.0966,63.9771,63.9971,14884.0
2025-02-26 12:25:00,64.32,64.4,64.32,64.39,18400.0,64.017,64.0966,64.017,64.0866,18400.0
2025-02-26 12:30:00,64.39,64.46,64.36,64.38,14550.0,64.0866,64.1563,64.0568,64.0767,14550.0
2025-02-26 12:35:00,64.38,64.4,64.34,64.34,10942.0,64.0767,64.0966,64.0369,64.0369,10942.0
2025-02-26 12:40:00,64.34,64.35,64.24,64.24,15202.0,64.0369,64.0468,63.9373,63.9373,15202.0
2025-02-26 12:45:00,64.25,64.28,64.19,64.26,21540.0,63.9473,63.9771,63.8876,63.9572,21540.0
2025-02-26 12:50:00,64.25,64.25,64.17,64.2,15383.0,63.9473,63.9473,63.8677,63.8975,15383.0
2025-02-26 12:55:00,64.21,64.22,64.15,64.18,13743.0,63.9075,63.9174,63.8478,63.8776,13743.0
2025-02-26 13:00:00,64.17,64.2,64.11,64.2,13347.0,63.8677,63.8975,63.808,63.8975,13347.0
2025-02-26 13:05:00,64.23,64.24,64.18,64.23,14808.0,63.9274,63.9373,63.8776,63.9274,14808.0
2025-02-26 13:10:00,64.23,64.26,64.16,64.26,15155.0,63.9274,63.9572,63.8577,63.9572,15155.0
2025-02-26 13:15:00,64.25,64.28,64.22,64.26,16585.0,63.9473,63.9771,63.9174,63.9572,16585.0
2025-02-26 13:20:00,64.26,64.33,64.23,64.24,49330.0,63.9572,64.0269,63.9274,63.9373,49330.0
2025-02-26 13:25:00,64.24,64.26,64.14,64.19,39522.0,63.9373,63.9572,63.8378,63.8876,39522.0
2025-02-26 13:30:00,64.2,64.21,64.15,64.15,19816.0,63.8975,63.9075,63.8478,63.8478,19816.0
2025-02-26 13:35:00,64.16,64.19,64.11,64.15,19838.0,63.8577,63.8876,63.808,63.8478,19838.0
2025-02-26 13:40:00,64.16,64.26,64.16,64.18,26494.0,63.8577,63.9572,63.8577,63.8776,26494.0
2025-02-26 13:45:00,64.18,64.2,63.89,63.89,37391.0,63.8776,63.8975,63.589,63.589,37391.0
2025-02-26 13:50:00,63.9,64.07,63.85,64.03,152594.0,63.5989,63.7681,63.5492,63.7283,152594.0
2025-02-26 13:55:00,64.05,64.05,63.95,64.03,61208.0,63.7482,63.7482,63.6487,63.7283,61208.0
2025-02-26 14:00:00,64.05,64.14,64.03,64.12,47215.0,63.7482,63.8378,63.7283,63.8179,47215.0
2025-02-26 14:05:00,64.12,64.22,64.12,64.2,25162.0,63.8179,63.9174,63.8179,63.8975,25162.0
2025-02-26 14:10:00,64.2,64.31,64.17,64.29,20132.0,63.8975,64.007,63.8677,63.9871,20132.0
2025-02-26 14:15:00,64.3,64.3,64.24,64.28,23190.0,63.9971,63.9971,63.9373,63.9771,23190.0
2025-02-26 14:20:00,64.28,64.42,64.28,64.42,28166.0,63.9771,64.1165,63.9771,64.1165,28166.0
2025-02-26 14:25:00,64.43,64.53,64.43,64.5,21774.0,64.1264,64.226,64.1264,64.1961,21774.0
2025-02-26 14:30:00,64.49,64.55,64.45,64.51,22049.0,64.1862,64.2459,64.1463,64.2061,22049.0
2025-02-26 14:35:00,64.51,64.58,64.5,64.52,17774.0,64.2061,64.2757,64.1961,64.216,17774.0
2025-02-26 14:40:00,64.51,64.55,64.49,64.52,16792.0,64.2061,64.2459,64.1862,64.216,16792.0
2025-02-26 14:45:00,64.52,64.55,64.51,64.53,14274.0,64.216,64.2459,64.2061,64.226,14274.0
2025-02-26 14:50:00,64.53,64.53,64.46,64.48,17993.0,64.226,64.226,64.1563,64.1762,17993.0
2025-02-26 14:55:00,64.48,64.51,64.35,64.36,33073.0,64.1762,64.2061,64.0468,64.0568,33073.0
2025-02-26 15:00:00,64.36,64.45,64.34,64.45,22568.0,64.0568,64.1463,64.0369,64.1463,22568.0
2025-02-26 15:05:00,64.45,64.47,64.4,64.41,21421.0,64.1463,64.1663,64.0966,64.1065,21421.0
2025-02-26 15:10:00,64.4,64.44,64.33,64.33,25383.0,64.0966,64.1364,64.0269,64.0269,25383.0
2025-02-26 15:15:00,64.32,64.35,64.28,64.3,26423.0,64.017,64.0468,63.9771,63.9971,26423.0
2025-02-26 15:20:00,64.31,64.34,64.16,64.19,191119.0,64.007,64.0369,63.8577,63.8876,191119.0
2025-02-26 15:25:00,64.2,64.26,64.02,64.03,45848.0,63.8975,63.9572,63.7184,63.7283,45848.0
2025-02-26 15:30:00,64.03,64.2,64.03,64.16,55329.0,63.7283,63.8975,63.7283,63.8577,55329.0
2025-02-26 15:35:00,64.16,64.16,64.05,64.09,51096.0,63.8577,63.8577,63.7482,63.788,51096.0
2025-02-26 15:40:00,64.09,64.14,64.01,64.03,79820.0,63.788,63.8378,63.7084,63.7283,79820.0
2025-02-26 15:45:00,64.02,64.02,63.93,64.0,81968.0,63.7184,63.7184,63.6288,63.6985,81968.0
2025-02-26 15:50:00,64.01,64.04,63.84,63.88,132402.0,63.7084,63.7383,63.5392,63.579,132402.0
2025-02-26 15:55:00,63.88,63.89,63.68,63.8,330302.0,63.579,63.589,63.38,63.4994,330302.0
2025-02-27 09:30:00,64.05,64.42,63.81,64.38,111715.0,63.7482,64.1165,63.5094,64.0767,111715.0
2025-02-27 09:35:00,64.38,64.48,64.17,64.32,30348.0,64.0767,64.1762,63.8677,64.017,30348.0
2025-02-27 09:40:00,64.32,64.43,64.25,64.27,30840.0,64.017,64.1264,63.9473,63.9672,30840.0
2025-02-27 09:45:00,64.27,64.61,64.24,64.58,76349.0,63.9672,64.3056,63.9373,64.2757,76349.0
2025-02-27 09:50:00,64.57,64.57,64.37,64.47,36494.0,64.2658,64.2658,64.0667,64.1663,36494.0
2025-02-27 09:55:00,64.43,64.5,64.29,64.35,26359.0,64.1264,64.1961,63.9871,64.0468,26359.0
2025-02-27 10:00:00,64.37,64.54,64.16,64.17,102939.0,64.0667,64.2359,63.8577,63.8677,102939.0
2025-02-27 10:05:00,64.16,64.18,64.01,64.01,35634.0,63.8577,63.8776,63.7084,63.7084,35634.0
2025-02-27 10:10:00,64.0,64.16,63.98,64.16,62543.0,63.6985,63.8577,63.6786,63.8577,62543.0
2025-02-27 10:15:00,64.16,64.3,64.08,64.28,33818.0,63.8577,63.9971,63.7781,63.9771,33818.0
2025-02-27 10:20:00,64.28,64.39,64.27,64.33,45287.0,63.9771,64.0866,63.9672,64.0269,45287.0
2025-02-27 10:25:00,64.32,64.32,64.24,64.26,55233.0,64.017,64.017,63.9373,63.9572,55233.0
2025-02-27 10:30:00,64.26,64.29,64.07,64.09,41981.0,63.9572,63.9871,63.7681,63.788,41981.0
2025-02-27 10:35:00,64.08,64.16,64.06,64.12,44527.0,63.7781,63.8577,63.7582,63.8179,44527.0
2025-02-27 10:40:00,64.12,64.21,64.09,64.2,37173.0,63.8179,63.9075,63.788,63.8975,37173.0
2025-02-27 10:45:00,64.2,64.36,64.18,64.36,34531.0,63.8975,64.0568,63.8776,64.0568,34531.0
2025-02-27 10:50:00,64.35,64.57,64.35,64.57,28863.0,64.0468,64.2658,64.0468,64.2658,28863.0
2025-02-27 10:55:00,64.56,64.75,64.56,64.61,53141.0,64.2558,64.4449,64.2558,64.3056,53141.0
2025-02-27 11:00:00,64.62,64.65,64.53,64.63,45056.0,64.3155,64.3454,64.226,64.3255,45056.0
2025-02-27 11:05:00,64.62,64.66,64.56,64.66,30510.0,64.3155,64.3554,64.2558,64.3554,30510.0
2025-02-27 11:10:00,64.66,64.67,64.54,64.56,61391.0,64.3554,64.3653,64.2359,64.2558,61391.0
2025-02-27 11:15:00,64.56,64.65,64.56,64.64,44176.0,64.2558,64.3454,64.2558,64.3355,44176.0
2025-02-27 11:20:00,64.64,64.67,64.52,64.53,19698.0,64.3355,64.3653,64.216,64.226,19698.0
2025-02-27 11:25:00,64.52,64.53,64.34,64.34,23176.0,64.216,64.226,64.0369,64.0369,23176.0
2025-02-27 11:30:00,64.34,64.47,64.3,64.47,23033.0,64.0369,64.1663,63.9971,64.1663,23033.0
2025-02-27 11:35:00,64.47,64.51,64.38,64.42,24394.0,64.1663,64.2061,64.0767,64.1165,24394.0
2025-02-27 11:40:00,64.41,64.42,64.31,64.31,23484.0,64.1065,64.1165,64.007,64.007,23484.0
2025-02-27 11:45:00,64.33,64.37,64.28,64.29,25387.0,64.0269,64.0667,63.9771,63.9871,25387.0
2025-02-27 11:50:00,64.28,64.37,64.27,64.3,20157.0,63.9771,64.0667,63.9672,63.9971,20157.0
2025-02-27 11:55:00,64.29,64.38,64.27,64.36,22110.0,63.9871,64.0767,63.9672,64.0568,22110.0
2025-02-27 12:00:00,64.36,64.4,64.33,64.37,20196.0,64.0568,64.0966,64.0269,64.0667,20196.0
2025-02-27 12:05:00,64.37,64.4,64.23,64.23,19649.0,64.0667,64.0966,63.9274,63.9274,19649.0
2025-02-27 12:10:00,64.23,64.24,64.21,64.23,17347.0,63.9274,63.9373,63.9075,63.9274,17347.0
2025-02-27 12:15:00,64.23,64.23,64.19,64.21,16233.0,63.9274,63.9274,63.8876,63.9075,16233.0
2025-02-27 12:20:00,64.21,64.31,64.2,64.29,27161.0,63.9075,64.007,63.8975,63.9871,27161.0
2025-02-27 12:25:00,64.29,64.42,64.29,64.41,36248.0,63.9871,64.1165,63.9871,64.1065,36248.0
2025-02-27 12:30:00,64.42,64.46,64.4,64.42,21268.0,64.1165,64.1563,64.0966,64.1165,21268.0
2025-02-27 12:35:00,64.42,64.68,64.41,64.61,125233.0,64.1165,64.3753,64.1065,64.3056,125233.0
2025-02-27 12:40:00,64.6,64.62,64.26,64.26,35549.0,64.2956,64.3155,63.9572,63.9572,35549.0
2025-02-27 12:45:00,64.27,64.48,64.26,64.44,31441.0,63.9672,64.1762,63.9572,64.1364,31441.0
2025-02-27 12:50:00,64.43,64.49,64.4,64.4,18319.0,64.1264,64.1862,64.0966,64.0966,18319.0
2025-02-27 12:55:00,64.39,64.43,64.39,64.43,15913.0,64.0866,64.1264,64.0866,64.1264,15913.0
2025-02-27 13:00:00,64.43,64.51,64.41,64.41,22824.0,64.1264,64.2061,64.1065,64.1065,22824.0
2025-02-27 13:05:00,64.41,64.41,64.35,64.37,28647.0,64.1065,64.1065,64.0468,64.0667,28647.0
2025-02-27 13:10:00,64.36,64.48,64.33,64.46,19332.0,64.0568,64.1762,64.0269,64.1563,19332.0
2025-02-27 13:15:00,64.46,64.47,64.37,64.38,17275.0,64.1563,64.1663,64.0667,64.0767,17275.0
2025-02-27 13:20:00,64.38,64.43,64.37,64.4,26918.0,64.0767,64.1264,64.0667,64.0966,26918.0
2025-02-27 13:25:00,64.39,64.41,64.36,64.4,29425.0,64.0866,64.1065,64.0568,64.0966,29425.0
2025-02-27 13:30:00,64.39,64.4,64.31,64.34,29964.0,64.0866,64.0966,64.007,64.0369,29964.0
2025-02-27 13:35:00,64.34,64.34,64.25,64.29,53972.0,64.0369,64.0369,63.9473,63.9871,53972.0
2025-02-27 13:40:00,64.29,64.29,64.19,64.23,23964.0,63.9871,63.9871,63.8876,63.9274,23964.0
2025-02-27 13:45:00,64.24,64.26,64.2,64.21,17693.0,63.9373,63.9572,63.8975,63.9075,17693.0
2025-02-27 13:50:00,64.21,64.26,64.21,64.25,18715.0,63.9075,63.9572,63.9075,63.9473,18715.0
2025-02-27 13:55:00,64.25,64.25,64.16,64.16,26545.0,63.9473,63.9473,63.8577,63.8577,26545.0
2025-02-27 14:00:00,64.16,64.21,64.15,64.2,36598.0,63.8577,63.9075,63.8478,63.8975,36598.0
2025-02-27 14:05:00,64.21,64.22,64.15,64.16,27628.0,63.9075,63.9174,63.8478,63.8577,27628.0
2025-02-27 14:10:00,64.16,64.19,64.14,64.19,23688.0,63.8577,63.8876,63.8378,63.8876,23688.0
2025-02-27 14:15:00,64.19,64.31,64.18,64.31,40061.0,63.8876,64.007,63.8776,64.007,40061.0
2025-02-27 14:20:00,64.31,64.38,64.31,64.33,33016.0,64.007,64.0767,64.007,64.0269,33016.0
2025-02-27 14:25:00,64.33,64.33,64.26,64.26,22788.0,64.0269,64.0269,63.9572,63.9572,22788.0
2025-02-27 14:30:00,64.26,64.27,64.2,64.26,24932.0,63.9572,63.9672,63.8975,63.9572,24932.0
2025-02-27 14:35:00,64.26,64.31,64.23,64.29,22697.0,63.9572,64.007,63.9274,63.9871,22697.0
2025-02-27 14:40:00,64.3,64.3,64.16,64.16,33809.0,63.9971,63.9971,63.8577,63.8577,33809.0
2025-02-27 14:45:00,64.16,64.19,64.12,64.15,31248.0,63.8577,63.8876,63.8179,63.8478,31248.0
2025-02-27 14:50:00,64.15,64.21,64.1,64.13,33094.0,63.8478,63.9075,63.798,63.8279,33094.0
2025-02-27 14:55:00,64.14,64.2,64.13,64.17,80534.0,63.8378,63.8975,63.8279,63.8677,80534.0
2025-02-27 15:00:00,64.14,64.14,64.07,64.11,21880.0,63.8378,63.8378,63.7681,63.808,21880.0
2025-02-27 15:05:00,64.11,64.17,64.11,64.12,28210.0,63.808,63.8677,63.808,63.8179,28210.0
2025-02-27 15:10:00,64.12,64.12,63.94,63.97,40742.0,63.8179,63.8179,63.6388,63.6686,40742.0
2025-02-27 15:15:00,63.98,64.03,63.95,64.02,33952.0,63.6786,63.7283,63.6487,63.7184,33952.0
2025-02-27 15:20:00,64.01,64.11,63.99,64.0,29423.0,63.7084,63.808,63.6885,63.6985,29423.0
2025-02-27 15:25:00,64.0,64.02,63.96,64.0,43921.0,63.6985,63.7184,63.6587,63.6985,43921.0
2025-02-27 15:30:00,63.99,64.1,63.98,64.07,31067.0,63.6885,63.798,63.6786,63.7681,31067.0
2025-02-27 15:35:00,64.07,64.07,63.95,63.97,44792.0,63.7681,63.7681,63.6487,63.6686,44792.0
2025-02-27 15:40:00,63.97,64.08,63.96,64.08,40308.0,63.6686,63.7781,63.6587,63.7781,40308.0
2025-02-27 15:45:00,64.08,64.14,64.03,64.13,55226.0,63.7781,63.8378,63.7283,63.8279,55226.0
2025-02-27 15:50:00,64.13,64.13,63.88,63.91,91322.0,63.8279,63.8279,63.579,63.6089,91322.0
2025-02-27 15:55:00,63.92,63.97,63.85,63.95,370198.0,63.6188,63.6686,63.5492,63.6487,370198.0
2025-02-28 09:30:00,64.4,65.25,64.17,64.81,130106.0,64.0966,64.9426,63.8677,64.5047,130106.0
2025-02-28 09:35:00,64.78,64.88,64.7,64.83,30800.0,64.4748,64.5743,64.3952,64.5246,30800.0
2025-02-28 09:40:00,64.82,64.83,64.48,64.66,35892.0,64.5146,64.5246,64.1762,64.3554,35892.0
2025-02-28 09:45:00,64.63,64.63,64.42,64.51,34127.0,64.3255,64.3255,64.1165,64.2061,34127.0
2025-02-28 09:50:00,64.53,64.78,64.48,64.76,26867.0,64.226,64.4748,64.1762,64.4549,26867.0
2025-02-28 09:55:00,64.75,64.79,64.6,64.6,29037.0,64.4449,64.4847,64.2956,64.2956,29037.0
2025-02-28 10:00:00,64.61,64.76,64.54,64.76,83111.0,64.3056,64.4549,64.2359,64.4549,83111.0
2025-02-28 10:05:00,64.76,64.76,64.51,64.51,25096.0,64.4549,64.4549,64.2061,64.2061,25096.0
2025-02-28 10:10:00,64.54,64.63,64.51,64.58,23192.0,64.2359,64.3255,64.2061,64.2757,23192.0
2025-02-28 10:15:00,64.58,64.61,64.37,64.45,29432.0,64.2757,64.3056,64.0667,64.1463,29432.0
2025-02-28 10:20:00,64.44,64.58,64.4,64.45,28843.0,64.1364,64.2757,64.0966,64.1463,28843.0
2025-02-28 10:25:00,64.48,64.5,64.39,64.41,19131.0,64.1762,64.1961,64.0866,64.1065,19131.0
2025-02-28 10:30:00,64.41,64.56,64.41,64.56,15204.0,64.1065,64.2558,64.1065,64.2558,15204.0
2025-02-28 10:35:00,64.56,64.76,64.54,64.72,24553.0,64.2558,64.4549,64.2359,64.4151,24553.0
2025-02-28 10:40:00,64.72,64.72,64.61,64.62,21758.0,64.4151,64.4151,64.3056,64.3155,21758.0
2025-02-28 10:45:00,64.61,64.61,64.47,64.5,27726.0,64.3056,64.3056,64.1663,64.1961,27726.0
2025-02-28 10:50:00,64.5,64.58,64.42,64.45,18736.0,64.1961,64.2757,64.1165,64.1463,18736.0
2025-02-28 10:55:00,64.46,64.57,64.46,64.55,20366.0,64.1563,64.2658,64.1563,64.2459,20366.0
2025-02-28 11:00:00,64.55,64.55,64.42,64.46,24892.0,64.2459,64.2459,64.1165,64.1563,24892.0
2025-02-28 11:05:00,64.46,64.47,64.36,64.43,23243.0,64.1563,64.1663,64.0568,64.1264,23243.0
2025-02-28 11:10:00,64.44,64.44,64.38,64.4,21618.0,64.1364,64.1364,64.0767,64.0966,21618.0
2025-02-28 11:15:00,64.4,64.44,64.38,64.38,19037.0,64.0966,64.1364,64.0767,64.0767,19037.0
2025-02-28 11:20:00,64.37,64.38,64.28,64.29,21365.0,64.0667,64.0767,63.9771,63.9871,21365.0
2025-02-28 11:25:00,64.28,64.29,64.24,64.28,28125.0,63.9771,63.9871,63.9373,63.9771,28125.0
2025-02-28 11:30:00,64.3,64.35,64.29,64.34,18668.0,63.9971,64.0468,63.9871,64.0369,18668.0
2025-02-28 11:35:00,64.35,64.43,64.34,64.39,12887.0,64.0468,64.1264,64.0369,64.0866,12887.0
2025-02-28 11:40:00,64.39,64.49,64.39,64.41,17827.0,64.0866,64.1862,64.0866,64.1065,17827.0
2025-02-28 11:45:00,64.41,64.49,64.4,64.49,12819.0,64.1065,64.1862,64.0966,64.1862,12819.0
2025-02-28 11:50:00,64.48,64.48,64.43,64.46,14776.0,64.1762,64.1762,64.1264,64.1563,14776.0
2025-02-28 11:55:00,64.47,64.48,64.41,64.44,23417.0,64.1663,64.1762,64.1065,64.1364,23417.0
2025-02-28 12:00:00,64.44,64.45,64.32,64.32,19501.0,64.1364,64.1463,64.017,64.017,19501.0
2025-02-28 12:05:00,64.35,64.39,64.33,64.38,17711.0,64.0468,64.0866,64.0269,64.0767,17711.0
2025-02-28 12:10:00,64.39,64.45,64.38,64.42,18760.0,64.0866,64.1463,64.0767,64.1165,18760.0
2025-02-28 12:15:00,64.42,64.42,64.38,64.4,12338.0,64.1165,64.1165,64.0767,64.0966,12338.0
2025-02-28 12:20:00,64.4,64.41,64.33,64.33,20206.0,64.0966,64.1065,64.0269,64.0269,20206.0
2025-02-28 12:25:00,64.34,64.38,64.28,64.29,13980.0,64.0369,64.0767,63.9771,63.9871,13980.0
2025-02-28 12:30:00,64.28,64.3,64.23,64.26,16785.0,63.9771,63.9971,63.9274,63.9572,16785.0
2025-02-28 12:35:00,64.26,64.26,64.22,64.23,14651.0,63.9572,63.9572,63.9174,63.9274,14651.0
2025-02-28 12:40:00,64.23,64.23,64.17,64.22,20046.0,63.9274,63.9274,63.8677,63.9174,20046.0
2025-02-28 12:45:00,64.23,64.28,64.22,64.27,25944.0,63.9274,63.9771,63.9174,63.9672,25944.0
2025-02-28 12:50:00,64.27,64.3,64.25,64.26,17885.0,63.9672,63.9971,63.9473,63.9572,17885.0
2025-02-28 12:55:00,64.26,64.27,64.2,64.25,20831.0,63.9572,63.9672,63.8975,63.9473,20831.0
2025-02-28 13:00:00,64.25,64.29,64.25,64.28,13373.0,63.9473,63.9871,63.9473,63.9771,13373.0
2025-02-28 13:05:00,64.27,64.29,64.25,64.27,12850.0,63.9672,63.9871,63.9473,63.9672,12850.0
2025-02-28 13:10:00,64.27,64.35,64.26,64.33,33448.0,63.9672,64.0468,63.9572,64.0269,33448.0
2025-02-28 13:15:00,64.33,64.35,64.23,64.27,29336.0,64.0269,64.0468,63.9274,63.9672,29336.0
2025-02-28 13:20:00,64.26,64.29,64.23,64.25,24584.0,63.9572,63.9871,63.9274,63.9473,24584.0
2025-02-28 13:25:00,64.24,64.36,64.24,64.31,20549.0,63.9373,64.0568,63.9373,64.007,20549.0
2025-02-28 13:30:00,64.31,64.36,64.29,64.32,16221.0,64.007,64.0568,63.9871,64.017,16221.0
2025-02-28 13:35:00,64.33,64.43,64.32,64.42,16676.0,64.0269,64.1264,64.017,64.1165,16676.0
2025-02-28 13:40:00,64.41,64.53,64.4,64.53,41605.0,64.1065,64.226,64.0966,64.226,41605.0
2025-02-28 13:45:00,64.53,64.55,64.49,64.54,18761.0,64.226,64.2459,64.1862,64.2359,18761.0
2025-02-28 13:50:00,64.55,64.63,64.55,64.56,27962.0,64.2459,64.3255,64.2459,64.2558,27962.0
2025-02-28 13:55:00,64.57,64.57,64.43,64.46,21282.0,64.2658,64.2658,64.1264,64.1563,21282.0
2025-02-28 14:00:00,64.47,64.49,64.38,64.41,74588.0,64.1663,64.1862,64.0767,64.1065,74588.0
2025-02-28 14:05:00,64.41,64.48,64.4,64.4,26914.0,64.1065,64.1762,64.0966,64.0966,26914.0
2025-02-28 14:10:00,64.41,64.42,64.3,64.33,37640.0,64.1065,64.1165,63.9971,64.0269,37640.0
2025-02-28 14:15:00,64.33,64.37,64.3,64.36,24136.0,64.0269,64.0667,63.9971,64.0568,24136.0
2025-02-28 14:20:00,64.37,64.38,64.25,64.28,50527.0,64.0667,64.0767,63.9473,63.9771,50527.0
2025-02-28 14:25:00,64.28,64.39,64.28,64.32,54213.0,63.9771,64.0866,63.9771,64.017,54213.0
2025-02-28 14:30:00,64.32,64.38,64.29,64.36,26699.0,64.017,64.0767,63.9871,64.0568,26699.0
2025-02-28 14:35:00,64.36,64.39,64.35,64.36,23170.0,64.0568,64.0866,64.0468,64.0568,23170.0
2025-02-28 14:40:00,64.35,64.43,64.35,64.39,19021.0,64.0468,64.1264,64.0468,64.0866,19021.0
2025-02-28 14:45:00,64.4,64.46,64.39,64.46,19370.0,64.0966,64.1563,64.0866,64.1563,19370.0
2025-02-28 14:50:00,64.47,64.49,64.45,64.48,22921.0,64.1663,64.1862,64.1463,64.1762,22921.0
2025-02-28 14:55:00,64.48,64.5,64.45,64.47,29734.0,64.1762,64.1961,64.1463,64.1663,29734.0
2025-02-28 15:00:00,64.47,64.52,64.45,64.52,31576.0,64.1663,64.216,64.1463,64.216,31576.0
2025-02-28 15:05:00,64.52,64.57,64.48,64.53,28415.0,64.216,64.2658,64.1762,64.226,28415.0
2025-02-28 15:10:00,64.53,64.59,64.53,64.55,27939.0,64.226,64.2857,64.226,64.2459,27939.0
2025-02-28 15:15:00,64.55,64.6,64.52,64.53,30297.0,64.2459,64.2956,64.216,64.226,30297.0
2025-02-28 15:20:00,64.53,64.61,64.52,64.61,51656.0,64.226,64.3056,64.216,64.3056,51656.0
2025-02-28 15:25:00,64.6,64.62,64.56,64.62,26583.0,64.2956,64.3155,64.2558,64.3155,26583.0
2025-02-28 15:30:00,64.62,64.71,64.59,64.69,43007.0,64.3155,64.4051,64.2857,64.3852,43007.0
2025-02-28 15:35:00,64.68,64.71,64.63,64.68,53746.0,64.3753,64.4051,64.3255,64.3753,53746.0
2025-02-28 15:40:00,64.68,64.75,64.65,64.75,84187.0,64.3753,64.4449,64.3454,64.4449,84187.0
2025-02-28 15:45:00,64.76,64.83,64.75,64.81,78541.0,64.4549,64.5246,64.4449,64.5047,78541.0
2025-02-28 15:50:00,64.81,64.82,64.6,64.66,189198.0,64.5047,64.5146,64.2956,64.3554,189198.0
2025-02-28 15:55:00,64.67,64.85,64.66,64.81,539080.0,64.3653,64.5445,64.3554,64.5047,539080.0
2025-03-03 09:30:00,62.8,64.18,62.58,63.91,292104.0,62.5041,63.8776,62.2852,63.6089,292104.0
2025-03-03 09:35:00,63.91,64.56,63.74,64.16,151290.0,63.6089,64.2558,63.4397,63.8577,151290.0
2025-03-03 09:40:00,64.2,64.39,64.1,64.19,101630.0,63.8975,64.0866,63.798,63.8876,101630.0
2025-03-03 09:45:00,64.16,64.18,63.8,64.02,144697.0,63.8577,63.8776,63.4994,63.7184,144697.0
2025-03-03 09:50:00,64.02,64.08,63.77,64.06,83873.0,63.7184,63.7781,63.4696,63.7582,83873.0
2025-03-03 09:55:00,64.06,64.16,63.99,64.06,105281.0,63.7582,63.8577,63.6885,63.7582,105281.0
2025-03-03 10:00:00,64.06,64.28,63.96,64.08,133112.0,63.7582,63.9771,63.6587,63.7781,133112.0
2025-03-03 10:05:00,64.07,64.31,63.95,64.0,78898.0,63.7681,64.007,63.6487,63.6985,78898.0
2025-03-03 10:10:00,63.99,64.13,63.75,63.76,124214.0,63.6885,63.8279,63.4496,63.4596,124214.0
2025-03-03 10:15:00,63.76,64.15,63.72,64.0,81393.0,63.4596,63.8478,63.4198,63.6985,81393.0
2025-03-03 10:20:00,63.98,64.04,63.82,63.84,63172.0,63.6786,63.7383,63.5193,63.5392,63172.0
2025-03-03 10:25:00,63.85,63.92,63.76,63.77,48862.0,63.5492,63.6188,63.4596,63.4696,48862.0
2025-03-03 10:30:00,63.76,64.04,63.76,64.0,56543.0,63.4596,63.7383,63.4596,63.6985,56543.0
2025-03-03 10:35:00,64.0,64.1,63.96,63.99,47999.0,63.6985,63.798,63.6587,63.6885,47999.0
2025-03-03 10:40:00,63.97,64.14,63.94,64.14,44691.0,63.6686,63.8378,63.6388,63.8378,44691.0
2025-03-03 10:45:00,64.14,64.18,64.09,64.1,46015.0,63.8378,63.8776,63.788,63.798,46015.0
2025-03-03 10:50:00,64.1,64.17,64.0,64.05,35827.0,63.798,63.8677,63.6985,63.7482,35827.0
2025-03-03 10:55:00,64.06,64.06,63.78,63.81,46103.0,63.7582,63.7582,63.4795,63.5094,46103.0
2025-03-03 11:00:00,63.82,63.98,63.81,63.94,34216.0,63.5193,63.6786,63.5094,63.6388,34216.0
2025-03-03 11:05:00,63.92,63.95,63.83,63.94,27782.0,63.6188,63.6487,63.5293,63.6388,27782.0
2025-03-03 11:10:00,63.95,63.95,63.82,63.88,40283.0,63.6487,63.6487,63.5193,63.579,40283.0
2025-03-03 11:15:00,63.89,63.92,63.85,63.9,31746.0,63.589,63.6188,63.5492,63.5989,31746.0
2025-03-03 11:20:00,63.9,63.9,63.74,63.77,74378.0,63.5989,63.5989,63.4397,63.4696,74378.0
2025-03-03 11:25:00,63.77,63.78,63.63,63.71,106285.0,63.4696,63.4795,63.3302,63.4098,106285.0
2025-03-03 11:30:00,63.71,63.72,63.61,63.69,34139.0,63.4098,63.4198,63.3103,63.3899,34139.0
2025-03-03 11:35:00,63.69,63.75,63.66,63.72,34468.0,63.3899,63.4496,63.3601,63.4198,34468.0
2025-03-03 11:40:00,63.73,63.77,63.67,63.74,30064.0,63.4297,63.4696,63.37,63.4397,30064.0
2025-03-03 11:45:00,63.76,63.78,63.72,63.78,24138.0,63.4596,63.4795,63.4198,63.4795,24138.0
2025-03-03 11:50:00,63.79,63.82,63.76,63.8,27670.0,63.4895,63.5193,63.4596,63.4994,27670.0
2025-03-03 11:55:00,63.81,63.92,63.77,63.78,82914.0,63.5094,63.6188,63.4696,63.4795,82914.0
2025-03-03 12:00:00,63.78,63.81,63.65,63.66,46731.0,63.4795,63.5094,63.3501,63.3601,46731.0
2025-03-03 12:05:00,63.66,63.69,63.55,63.56,40908.0,63.3601,63.3899,63.2506,63.2605,40908.0
2025-03-03 12:10:00,63.55,63.61,63.48,63.51,35540.0,63.2506,63.3103,63.1809,63.2108,35540.0
2025-03-03 12:15:00,63.51,63.51,63.44,63.5,41625.0,63.2108,63.2108,63.1411,63.2008,41625.0
2025-03-03 12:20:00,63.5,63.6,63.48,63.56,41063.0,63.2008,63.3004,63.1809,63.2605,41063.0
2025-03-03 12:25:00,63.55,63.56,63.46,63.51,31894.0,63.2506,63.2605,63.161,63.2108,31894.0
2025-03-03 12:30:00,63.51,63.51,63.44,63.49,40842.0,63.2108,63.2108,63.1411,63.1909,40842.0
2025-03-03 12:35:00,63.49,63.52,63.4,63.42,77346.0,63.1909,63.2207,63.1013,63.1212,77346.0
2025-03-03 12:40:00,63.41,63.45,63.37,63.4,51862.0,63.1112,63.1511,63.0714,63.1013,51862.0
2025-03-03 12:45:00,63.41,63.56,63.4,63.48,56417.0,63.1112,63.2605,63.1013,63.1809,56417.0
2025-03-03 12:50:00,63.48,63.51,63.45,63.48,24897.0,63.1809,63.2108,63.1511,63.1809,24897.0
2025-03-03 12:55:00,63.48,63.5,63.4,63.49,42039.0,63.1809,63.2008,63.1013,63.1909,42039.0
2025-03-03 13:00:00,63.5,63.58,63.42,63.53,55876.0,63.2008,63.2804,63.1212,63.2307,55876.0
2025-03-03 13:05:00,63.53,63.57,63.49,63.52,35950.0,63.2307,63.2705,63.1909,63.2207,35950.0
2025-03-03 13:10:00,63.53,63.58,63.51,63.52,61673.0,63.2307,63.2804,63.2108,63.2207,61673.0
2025-03-03 13:15:00,63.51,63.52,63.29,63.39,76316.0,63.2108,63.2207,62.9918,63.0913,76316.0
2025-03-03 13:20:00,63.4,63.46,63.29,63.36,40564.0,63.1013,63.161,62.9918,63.0615,40564.0
2025-03-03 13:25:00,63.35,63.37,63.29,63.3,39392.0,63.0515,63.0714,62.9918,63.0018,39392.0
2025-03-03 13:30:00,63.3,63.37,63.28,63.31,63431.0,63.0018,63.0714,62.9819,63.0117,63431.0
2025-03-03 13:35:00,63.3,63.38,63.28,63.36,47478.0,63.0018,63.0814,62.9819,63.0615,47478.0
2025-03-03 13:40:00,63.37,63.37,63.2,63.3,62523.0,63.0714,63.0714,62.9022,63.0018,62523.0
2025-03-03 13:45:00,63.31,63.35,63.26,63.31,53257.0,63.0117,63.0515,62.962,63.0117,53257.0
2025-03-03 13:50:00,63.3,63.44,63.28,63.4,83083.0,63.0018,63.1411,62.9819,63.1013,83083.0
2025-03-03 13:55:00,63.4,63.43,63.22,63.3,45549.0,63.1013,63.1312,62.9221,63.0018,45549.0
2025-03-03 14:00:00,63.29,63.33,63.27,63.28,31285.0,62.9918,63.0316,62.9719,62.9819,31285.0
2025-03-03 14:05:00,63.29,63.31,63.17,63.18,36271.0,62.9918,63.0117,62.8724,62.8823,36271.0
2025-03-03 14:10:00,63.16,63.28,63.15,63.18,53487.0,62.8624,62.9819,62.8525,62.8823,53487.0
2025-03-03 14:15:00,63.19,63.2,63.14,63.16,30133.0,62.8923,62.9022,62.8425,62.8624,30133.0
2025-03-03 14:20:00,63.15,63.17,63.01,63.01,59094.0,62.8525,62.8724,62.7131,62.7131,59094.0
2025-03-03 14:25:00,63.02,63.04,62.97,62.98,69967.0,62.7231,62.743,62.6733,62.6833,69967.0
2025-03-03 14:30:00,62.97,63.13,62.96,63.08,45672.0,62.6733,62.8326,62.6634,62.7828,45672.0
2025-03-03 14:35:00,63.08,63.2,63.07,63.2,49228.0,62.7828,62.9022,62.7729,62.9022,49228.0
2025-03-03 14:40:00,63.2,63.36,63.19,63.35,115252.0,62.9022,63.0615,62.8923,63.0515,115252.0
2025-03-03 14:45:00,63.35,63.35,63.24,63.26,47466.0,63.0515,63.0515,62.942,62.962,47466.0
2025-03-03 14:50:00,63.27,63.29,63.07,63.07,68206.0,62.9719,62.9918,62.7729,62.7729,68206.0
2025-03-03 14:55:00,63.09,63.14,62.94,62.94,66142.0,62.7928,62.8425,62.6435,62.6435,66142.0
2025-03-03 15:00:00,62.94,62.98,62.8,62.91,81664.0,62.6435,62.6833,62.5041,62.6136,81664.0
2025-03-03 15:05:00,62.91,63.01,62.88,62.97,55783.0,62.6136,62.7131,62.5837,62.6733,55783.0
2025-03-03 15:10:00,62.96,63.03,62.9,62.96,60522.0,62.6634,62.733,62.6037,62.6634,60522.0
2025-03-03 15:15:00,62.96,62.97,62.88,62.94,71509.0,62.6634,62.6733,62.5837,62.6435,71509.0
2025-03-03 15:20:00,62.94,62.98,62.89,62.91,75784.0,62.6435,62.6833,62.5937,62.6136,75784.0
2025-03-03 15:25:00,62.91,62.92,62.75,62.79,137153.0,62.6136,62.6236,62.4544,62.4942,137153.0
2025-03-03 15:30:00,62.78,62.91,62.77,62.88,84800.0,62.4842,62.6136,62.4743,62.5837,84800.0
2025-03-03 15:35:00,62.88,62.88,62.76,62.77,70114.0,62.5837,62.5837,62.4643,62.4743,70114.0
2025-03-03 15:40:00,62.77,62.89,62.7,62.87,100430.0,62.4743,62.5937,62.4046,62.5738,100430.0
2025-03-03 15:45:00,62.86,62.99,62.78,62.81,118136.0,62.5638,62.6932,62.4842,62.5141,118136.0
2025-03-03 15:50:00,62.8,62.82,62.68,62.7,177863.0,62.5041,62.524,62.3847,62.4046,177863.0
2025-03-03 15:55:00,62.71,62.9,62.67,62.9,516794.0,62.4145,62.6037,62.3747,62.6037,516794.0
2025-03-04 09:30:00,63.0,63.4,62.74,63.26,121248.0,62.7032,63.1013,62.4444,62.962,121248.0
2025-03-04 09:35:00,63.31,63.49,62.81,63.0,59607.0,63.0117,63.1909,62.5141,62.7032,59607.0
2025-03-04 09:40:00,62.98,63.54,62.96,63.45,77331.0,62.6833,63.2406,62.6634,63.1511,77331.0
2025-03-04 09:45:00,63.46,63.53,63.29,63.37,50220.0,63.161,63.2307,62.9918,63.0714,50220.0
2025-03-04 09:50:00,63.35,63.37,63.19,63.3,43445.0,63.0515,63.0714,62.8923,63.0018,43445.0
2025-03-04 09:55:00,63.29,63.68,63.17,63.66,54289.0,62.9918,63.38,62.8724,63.3601,54289.0
2025-03-04 10:00:00,63.65,63.88,63.59,63.7,99517.0,63.3501,63.579,63.2904,63.3999,99517.0
2025-03-04 10:05:00,63.74,63.75,63.28,63.33,25857.0,63.4397,63.4496,62.9819,63.0316,25857.0
2025-03-04 10:10:00,63.33,63.52,63.3,63.49,52828.0,63.0316,63.2207,63.0018,63.1909,52828.0
2025-03-04 10:15:00,63.51,63.68,63.46,63.54,46130.0,63.2108,63.38,63.161,63.2406,46130.0
2025-03-04 10:20:00,63.53,63.63,63.48,63.58,36895.0,63.2307,63.3302,63.1809,63.2804,36895.0
2025-03-04 10:25:00,63.56,64.0,63.56,63.96,186132.0,63.2605,63.6985,63.2605,63.6587,186132.0
2025-03-04 10:30:00,64.0,64.05,63.61,63.83,147714.0,63.6985,63.7482,63.3103,63.5293,147714.0
2025-03-04 10:35:00,63.86,63.91,63.62,63.67,115517.0,63.5591,63.6089,63.3203,63.37,115517.0
2025-03-04 10:40:00,63.67,63.72,63.6,63.72,41855.0,63.37,63.4198,63.3004,63.4198,41855.0
2025-03-04 10:45:00,63.73,63.78,63.54,63.73,57659.0,63.4297,63.4795,63.2406,63.4297,57659.0
2025-03-04 10:50:00,63.71,63.71,63.51,63.62,23900.0,63.4098,63.4098,63.2108,63.3203,23900.0
2025-03-04 10:55:00,63.62,63.71,63.5,63.65,66501.0,63.3203,63.4098,63.2008,63.3501,66501.0
2025-03-04 11:00:00,63.65,63.96,63.64,63.92,47006.0,63.3501,63.6587,63.3402,63.6188,47006.0
2025-03-04 11:05:00,63.91,63.92,63.74,63.76,34453.0,63.6089,63.6188,63.4397,63.4596,34453.0
2025-03-04 11:10:00,63.75,63.93,63.7,63.88,29186.0,63.4496,63.6288,63.3999,63.579,29186.0
2025-03-04 11:15:00,63.86,63.95,63.79,63.8,26341.0,63.5591,63.6487,63.4895,63.4994,26341.0
2025-03-04 11:20:00,63.81,63.89,63.73,63.74,21617.0,63.5094,63.589,63.4297,63.4397,21617.0
2025-03-04 11:25:00,63.75,63.82,63.72,63.81,27992.0,63.4496,63.5193,63.4198,63.5094,27992.0
2025-03-04 11:30:00,63.82,63.85,63.66,63.71,28352.0,63.5193,63.5492,63.3601,63.4098,28352.0
2025-03-04 11:35:00,63.71,63.73,63.61,63.64,21829.0,63.4098,63.4297,63.3103,63.3402,21829.0
2025-03-04 11:40:00,63.63,63.75,63.62,63.72,28297.0,63.3302,63.4496,63.3203,63.4198,28297.0
2025-03-04 11:45:00,63.72,63.79,63.65,63.67,16132.0,63.4198,63.4895,63.3501,63.37,16132.0
2025-03-04 11:50:00,63.67,63.72,63.61,63.7,22688.0,63.37,63.4198,63.3103,63.3999,22688.0
2025-03-04 11:55:00,63.71,63.71,63.62,63.69,37474.0,63.4098,63.4098,63.3203,63.3899,37474.0
2025-03-04 12:00:00,63.68,63.88,63.68,63.8,16789.0,63.38,63.579,63.38,63.4994,16789.0
2025-03-04 12:05:00,63.83,63.86,63.76,63.8,13234.0,63.5293,63.5591,63.4596,63.4994,13234.0
2025-03-04 12:10:00,63.82,63.88,63.82,63.85,20587.0,63.5193,63.579,63.5193,63.5492,20587.0
2025-03-04 12:15:00,63.85,63.88,63.82,63.86,21288.0,63.5492,63.579,63.5193,63.5591,21288.0
2025-03-04 12:20:00,63.86,63.89,63.78,63.84,27922.0,63.5591,63.589,63.4795,63.5392,27922.0
2025-03-04 12:25:00,63.84,63.85,63.68,63.73,22675.0,63.5392,63.5492,63.38,63.4297,22675.0
2025-03-04 12:30:00,63.73,63.94,63.68,63.9,26254.0,63.4297,63.6388,63.38,63.5989,26254.0
2025-03-04 12:35:00,63.91,63.96,63.83,63.89,19334.0,63.6089,63.6587,63.5293,63.589,19334.0
2025-03-04 12:40:00,63.89,63.92,63.82,63.86,18098.0,63.589,63.6188,63.5193,63.5591,18098.0
2025-03-04 12:45:00,63.85,63.87,63.81,63.85,17858.0,63.5492,63.5691,63.5094,63.5492,17858.0
2025-03-04 12:50:00,63.83,63.85,63.76,63.85,17065.0,63.5293,63.5492,63.4596,63.5492,17065.0
2025-03-04 12:55:00,63.84,63.86,63.75,63.81,15111.0,63.5392,63.5591,63.4496,63.5094,15111.0
2025-03-04 13:00:00,63.8,63.82,63.78,63.79,15459.0,63.4994,63.5193,63.4795,63.4895,15459.0
2025-03-04 13:05:00,63.8,63.84,63.75,63.79,15361.0,63.4994,63.5392,63.4496,63.4895,15361.0
2025-03-04 13:10:00,63.8,63.98,63.79,63.96,20095.0,63.4994,63.6786,63.4895,63.6587,20095.0
2025-03-04 13:15:00,63.95,63.95,63.7,63.85,35180.0,63.6487,63.6487,63.3999,63.5492,35180.0
2025-03-04 13:20:00,63.86,63.86,63.76,63.84,20707.0,63.5591,63.5591,63.4596,63.5392,20707.0
2025-03-04 13:25:00,63.84,63.84,63.78,63.83,31368.0,63.5392,63.5392,63.4795,63.5293,31368.0
2025-03-04 13:30:00,63.82,63.82,63.72,63.78,19659.0,63.5193,63.5193,63.4198,63.4795,19659.0
2025-03-04 13:35:00,63.77,63.82,63.74,63.82,19229.0,63.4696,63.5193,63.4397,63.5193,19229.0
2025-03-04 13:40:00,63.82,63.87,63.78,63.8,21409.0,63.5193,63.5691,63.4795,63.4994,21409.0
2025-03-04 13:45:00,63.81,63.88,63.78,63.8,27101.0,63.5094,63.579,63.4795,63.4994,27101.0
2025-03-04 13:50:00,63.79,63.85,63.77,63.82,24781.0,63.4895,63.5492,63.4696,63.5193,24781.0
2025-03-04 13:55:00,63.82,63.91,63.82,63.88,30042.0,63.5193,63.6089,63.5193,63.579,30042.0
2025-03-04 14:00:00,63.87,63.94,63.81,63.94,27562.0,63.5691,63.6388,63.5094,63.6388,27562.0
2025-03-04 14:05:00,63.94,64.06,63.85,64.05,102056.0,63.6388,63.7582,63.5492,63.7482,102056.0
2025-03-04 14:10:00,64.05,64.07,63.85,63.87,35346.0,63.7482,63.7681,63.5492,63.5691,35346.0
2025-03-04 14:15:00,63.89,63.93,63.85,63.86,66937.0,63.589,63.6288,63.5492,63.5591,66937.0
2025-03-04 14:20:00,63.86,63.87,63.78,63.8,98431.0,63.5591,63.5691,63.4795,63.4994,98431.0
2025-03-04 14:25:00,63.8,63.81,63.62,63.69,42598.0,63.4994,63.5094,63.3203,63.3899,42598.0
2025-03-04 14:30:00,63.7,63.72,63.62,63.7,34748.0,63.3999,63.4198,63.3203,63.3999,34748.0
2025-03-04 14:35:00,63.7,63.71,63.65,63.67,21225.0,63.3999,63.4098,63.3501,63.37,21225.0
2025-03-04 14:40:00,63.68,63.7,63.63,63.63,24846.0,63.38,63.3999,63.3302,63.3302,24846.0
2025-03-04 14:45:00,63.64,63.76,63.64,63.7,22246.0,63.3402,63.4596,63.3402,63.3999,22246.0
2025-03-04 14:50:00,63.69,63.72,63.64,63.67,18957.0,63.3899,63.4198,63.3402,63.37,18957.0
2025-03-04 14:55:00,63.67,63.7,63.65,63.68,20808.0,63.37,63.3999,63.3501,63.38,20808.0
2025-03-04 15:00:00,63.68,63.76,63.64,63.64,28666.0,63.38,63.4596,63.3402,63.3402,28666.0
2025-03-04 15:05:00,63.65,63.67,63.62,63.65,34679.0,63.3501,63.37,63.3203,63.3501,34679.0
2025-03-04 15:10:00,63.64,63.65,63.47,63.47,63533.0,63.3402,63.3501,63.171,63.171,63533.0
2025-03-04 15:15:00,63.47,63.57,63.43,63.49,36935.0,63.171,63.2705,63.1312,63.1909,36935.0
2025-03-04 15:20:00,63.49,63.55,63.47,63.51,35428.0,63.1909,63.2506,63.171,63.2108,35428.0
2025-03-04 15:25:00,63.51,63.52,63.38,63.39,31711.0,63.2108,63.2207,63.0814,63.0913,31711.0
2025-03-04 15:30:00,63.38,63.4,63.19,63.26,45305.0,63.0814,63.1013,62.8923,62.962,45305.0
2025-03-04 15:35:00,63.24,63.36,63.23,63.36,47043.0,62.942,63.0615,62.9321,63.0615,47043.0
2025-03-04 15:40:00,63.36,63.37,63.2,63.28,56505.0,63.0615,63.0714,62.9022,62.9819,56505.0
2025-03-04 15:45:00,63.29,63.32,63.18,63.24,60832.0,62.9918,63.0217,62.8823,62.942,60832.0
2025-03-04 15:50:00,63.23,63.25,62.94,63.15,109309.0,62.9321,62.952,62.6435,62.8525,109309.0
2025-03-04 15:55:00,63.16,63.25,63.09,63.19,354402.0,62.8624,62.952,62.7928,62.8923,354402.0
2025-03-05 09:30:00,62.43,62.98,62.0,62.94,120172.0,62.1359,62.6833,61.7079,62.6435,120172.0
2025-03-05 09:35:00,62.93,63.04,62.7,62.87,68070.0,62.6335,62.743,62.4046,62.5738,68070.0
2025-03-05 09:40:00,62.91,63.03,62.77,62.98,71908.0,62.6136,62.733,62.4743,62.6833,71908.0
2025-03-05 09:45:00,62.95,63.13,62.91,62.98,60502.0,62.6534,62.8326,62.6136,62.6833,60502.0
2025-03-05 09:50:00,62.95,62.95,62.69,62.91,78868.0,62.6534,62.6534,62.3946,62.6136,78868.0
2025-03-05 09:55:00,62.94,62.96,62.66,62.71,58123.0,62.6435,62.6634,62.3648,62.4145,58123.0
2025-03-05 10:00:00,62.76,63.09,62.72,62.86,125019.0,62.4643,62.7928,62.4245,62.5638,125019.0
2025-03-05 10:05:00,62.91,62.96,62.79,62.84,44194.0,62.6136,62.6634,62.4942,62.5439,44194.0
2025-03-05 10:10:00,62.81,62.87,62.75,62.8,74940.0,62.5141,62.5738,62.4544,62.5041,74940.0
2025-03-05 10:15:00,62.79,62.79,62.68,62.69,33294.0,62.4942,62.4942,62.3847,62.3946,33294.0
2025-03-05 10:20:00,62.7,62.7,62.52,62.55,65717.0,62.4046,62.4046,62.2254,62.2553,65717.0
2025-03-05 10:25:00,62.54,62.61,62.35,62.36,24247.0,62.2453,62.315,62.0562,62.0662,24247.0
2025-03-05 10:30:00,62.34,62.36,62.21,62.33,91774.0,62.0463,62.0662,61.9169,62.0363,91774.0
2025-03-05 10:35:00,62.31,62.62,62.31,62.56,33350.0,62.0164,62.325,62.0164,62.2653,33350.0
2025-03-05 10:40:00,62.55,62.59,62.37,62.43,27515.0,62.2553,62.2951,62.0761,62.1359,27515.0
2025-03-05 10:45:00,62.44,62.47,62.31,62.31,25628.0,62.1458,62.1757,62.0164,62.0164,25628.0
2025-03-05 10:50:00,62.31,62.35,62.29,62.29,25722.0,62.0164,62.0562,61.9965,61.9965,25722.0
2025-03-05 10:55:00,62.3,62.45,62.3,62.39,41509.0,62.0065,62.1558,62.0065,62.0961,41509.0
2025-03-05 11:00:00,62.39,62.41,62.32,62.39,20294.0,62.0961,62.116,62.0264,62.0961,20294.0
2025-03-05 11:05:00,62.4,62.49,62.38,62.41,18351.0,62.106,62.1956,62.0861,62.116,18351.0
2025-03-05 11:10:00,62.42,62.42,62.35,62.4,25667.0,62.1259,62.1259,62.0562,62.106,25667.0
2025-03-05 11:15:00,62.38,62.42,62.33,62.39,18694.0,62.0861,62.1259,62.0363,62.0961,18694.0
2025-03-05 11:20:00,62.4,62.45,62.35,62.45,14725.0,62.106,62.1558,62.0562,62.1558,14725.0
2025-03-05 11:25:00,62.44,62.44,62.35,62.43,15345.0,62.1458,62.1458,62.0562,62.1359,15345.0
2025-03-05 11:30:00,62.43,62.43,62.38,62.42,18516.0,62.1359,62.1359,62.0861,62.1259,18516.0
2025-03-05 11:35:00,62.42,62.43,62.35,62.37,33770.0,62.1259,62.1359,62.0562,62.0761,33770.0
2025-03-05 11:40:00,62.37,62.41,62.35,62.4,31688.0,62.0761,62.116,62.0562,62.106,31688.0
2025-03-05 11:45:00,62.4,62.41,62.34,62.36,27144.0,62.106,62.116,62.0463,62.0662,27144.0
2025-03-05 11:50:00,62.36,62.41,62.35,62.39,37911.0,62.0662,62.116,62.0562,62.0961,37911.0
2025-03-05 11:55:00,62.4,62.49,62.4,62.43,44759.0,62.106,62.1956,62.106,62.1359,44759.0
2025-03-05 12:00:00,62.43,62.67,62.43,62.65,25641.0,62.1359,62.3747,62.1359,62.3548,25641.0
2025-03-05 12:05:00,62.64,62.66,62.55,62.65,20834.0,62.3449,62.3648,62.2553,62.3548,20834.0
2025-03-05 12:10:00,62.65,62.68,62.61,62.65,26124.0,62.3548,62.3847,62.315,62.3548,26124.0
2025-03-05 12:15:00,62.65,62.69,62.64,62.66,16884.0,62.3548,62.3946,62.3449,62.3648,16884.0
2025-03-05 12:20:00,62.67,62.7,62.66,62.7,29154.0,62.3747,62.4046,62.3648,62.4046,29154.0
2025-03-05 12:25:00,62.69,62.8,62.69,62.76,24307.0,62.3946,62.5041,62.3946,62.4643,24307.0
2025-03-05 12:30:00,62.76,62.82,62.76,62.8,14538.0,62.4643,62.524,62.4643,62.5041,14538.0
2025-03-05 12:35:00,62.8,62.8,62.69,62.72,38434.0,62.5041,62.5041,62.3946,62.4245,38434.0
2025-03-05 12:40:00,62.73,62.75,62.69,62.74,41311.0,62.4345,62.4544,62.3946,62.4444,41311.0
2025-03-05 12:45:00,62.74,62.8,62.7,62.76,88402.0,62.4444,62.5041,62.4046,62.4643,88402.0
2025-03-05 12:50:00,62.76,62.81,62.72,62.76,22831.0,62.4643,62.5141,62.4245,62.4643,22831.0
2025-03-05 12:55:00,62.75,62.87,62.75,62.87,18811.0,62.4544,62.5738,62.4544,62.5738,18811.0
2025-03-05 13:00:00,62.87,62.92,62.82,62.86,18699.0,62.5738,62.6236,62.524,62.5638,18699.0
2025-03-05 13:05:00,62.86,62.89,62.68,62.72,20723.0,62.5638,62.5937,62.3847,62.4245,20723.0
2025-03-05 13:10:00,62.72,62.75,62.68,62.75,23114.0,62.4245,62.4544,62.3847,62.4544,23114.0
2025-03-05 13:15:00,62.73,62.77,62.67,62.76,16186.0,62.4345,62.4743,62.3747,62.4643,16186.0
2025-03-05 13:20:00,62.77,62.79,62.67,62.79,74930.0,62.4743,62.4942,62.3747,62.4942,74930.0
2025-03-05 13:25:00,62.81,62.84,62.66,62.69,43372.0,62.5141,62.5439,62.3648,62.3946,43372.0
2025-03-05 13:30:00,62.69,62.75,62.65,62.7,25371.0,62.3946,62.4544,62.3548,62.4046,25371.0
2025-03-05 13:35:00,62.69,62.73,62.62,62.69,29878.0,62.3946,62.4345,62.325,62.3946,29878.0
2025-03-05 13:40:00,62.69,62.7,62.63,62.65,23388.0,62.3946,62.4046,62.3349,62.3548,23388.0
2025-03-05 13:45:00,62.65,62.72,62.64,62.69,29413.0,62.3548,62.4245,62.3449,62.3946,29413.0
2025-03-05 13:50:00,62.69,62.74,62.67,62.7,33464.0,62.3946,62.4444,62.3747,62.4046,33464.0
2025-03-05 13:55:00,62.71,62.73,62.66,62.72,49767.0,62.4145,62.4345,62.3648,62.4245,49767.0
2025-03-05 14:00:00,62.72,62.8,62.68,62.76,77432.0,62.4245,62.5041,62.3847,62.4643,77432.0
2025-03-05 14:05:00,62.75,62.8,62.74,62.78,52744.0,62.4544,62.5041,62.4444,62.4842,52744.0
2025-03-05 14:10:00,62.76,62.87,62.74,62.85,39076.0,62.4643,62.5738,62.4444,62.5539,39076.0
2025-03-05 14:15:00,62.85,62.95,62.85,62.92,46947.0,62.5539,62.6534,62.5539,62.6236,46947.0
2025-03-05 14:20:00,62.92,63.0,62.92,62.92,33457.0,62.6236,62.7032,62.6236,62.6236,33457.0
2025-03-05 14:25:00,62.92,62.96,62.9,62.94,51483.0,62.6236,62.6634,62.6037,62.6435,51483.0
2025-03-05 14:30:00,62.93,62.97,62.91,62.96,34757.0,62.6335,62.6733,62.6136,62.6634,34757.0
2025-03-05 14:35:00,62.95,62.99,62.93,62.99,52775.0,62.6534,62.6932,62.6335,62.6932,52775.0
2025-03-05 14:40:00,62.99,63.0,62.92,62.94,63407.0,62.6932,62.7032,62.6236,62.6435,63407.0
2025-03-05 14:45:00,62.94,62.98,62.9,62.98,48146.0,62.6435,62.6833,62.6037,62.6833,48146.0
2025-03-05 14:50:00,62.99,63.0,62.96,63.0,98021.0,62.6932,62.7032,62.6634,62.7032,98021.0
2025-03-05 14:55:00,63.0,63.04,62.85,62.86,40177.0,62.7032,62.743,62.5539,62.5638,40177.0
2025-03-05 15:00:00,62.85,62.9,62.82,62.89,41831.0,62.5539,62.6037,62.524,62.5937,41831.0
2025-03-05 15:05:00,62.88,62.9,62.75,62.76,40593.0,62.5837,62.6037,62.4544,62.4643,40593.0
2025-03-05 15:10:00,62.76,62.79,62.74,62.75,55779.0,62.4643,62.4942,62.4444,62.4544,55779.0
2025-03-05 15:15:00,62.75,62.8,62.68,62.76,65759.0,62.4544,62.5041,62.3847,62.4643,65759.0
2025-03-05 15:20:00,62.75,62.82,62.71,62.76,65376.0,62.4544,62.524,62.4145,62.4643,65376.0
2025-03-05 15:25:00,62.76,62.8,62.72,62.78,65094.0,62.4643,62.5041,62.4245,62.4842,65094.0
2025-03-05 15:30:00,62.77,62.78,62.62,62.69,75463.0,62.4743,62.4842,62.325,62.3946,75463.0
2025-03-05 15:35:00,62.68,62.69,62.61,62.66,80681.0,62.3847,62.3946,62.315,62.3648,80681.0
2025-03-05 15:40:00,62.65,62.75,62.57,62.58,158783.0,62.3548,62.4544,62.2752,62.2852,158783.0
2025-03-05 15:45:00,62.58,62.63,62.55,62.62,102661.0,62.2852,62.3349,62.2553,62.325,102661.0
2025-03-05 15:50:00,62.63,62.67,62.41,62.41,184845.0,62.3349,62.3747,62.116,62.116,184845.0
2025-03-05 15:55:00,62.41,62.58,62.39,62.52,366685.0,62.116,62.2852,62.0961,62.2254,366685.0
2025-03-06 09:30:00,62.61,65.2,62.61,65.15,355192.0,62.315,64.8928,62.315,64.8431,355192.0
2025-03-06 09:35:00,65.07,65.58,64.95,65.48,234481.0,64.7634,65.271,64.644,65.1715,234481.0
2025-03-06 09:40:00,65.45,65.87,65.33,65.4,170759.0,65.1416,65.5597,65.0222,65.0919,170759.0
2025-03-06 09:45:00,65.37,65.66,64.93,65.05,172456.0,65.062,65.3506,64.6241,64.7435,172456.0
2025-03-06 09:50:00,65.08,65.5,64.99,65.41,173183.0,64.7734,65.1914,64.6838,65.1018,173183.0
2025-03-06 09:55:00,65.42,65.49,65.22,65.39,90051.0,65.1118,65.1814,64.9127,65.0819,90051.0
2025-03-06 10:00:00,65.39,65.65,65.1,65.36,130802.0,65.0819,65.3407,64.7933,65.0521,130802.0
2025-03-06 10:05:00,65.41,65.6,65.28,65.4,68057.0,65.1018,65.2909,64.9724,65.0919,68057.0
2025-03-06 10:10:00,65.4,65.63,65.23,65.45,93446.0,65.0919,65.3208,64.9227,65.1416,93446.0
2025-03-06 10:15:00,65.45,65.63,65.14,65.14,142455.0,65.1416,65.3208,64.8331,64.8331,142455.0
2025-03-06 10:20:00,65.18,65.18,63.74,63.86,437684.0,64.8729,64.8729,63.4397,63.5591,437684.0
2025-03-06 10:25:00,63.86,64.03,63.47,63.8,207961.0,63.5591,63.7283,63.171,63.4994,207961.0
2025-03-06 10:30:00,63.75,64.31,63.56,63.85,126160.0,63.4496,64.007,63.2605,63.5492,126160.0
2025-03-06 10:35:00,63.85,64.0,63.42,63.48,111592.0,63.5492,63.6985,63.1212,63.1809,111592.0
2025-03-06 10:40:00,63.45,63.59,63.2,63.24,127686.0,63.1511,63.2904,62.9022,62.942,127686.0
2025-03-06 10:45:00,63.25,63.84,63.2,63.84,89718.0,62.952,63.5392,62.9022,63.5392,89718.0
2025-03-06 10:50:00,63.88,64.17,63.68,64.0,124510.0,63.579,63.8677,63.38,63.6985,124510.0
2025-03-06 10:55:00,63.99,64.09,63.86,64.03,125502.0,63.6885,63.788,63.5591,63.7283,125502.0
2025-03-06 11:00:00,64.02,64.86,63.94,64.66,122383.0,63.7184,64.5544,63.6388,64.3554,122383.0
2025-03-06 11:05:00,64.64,64.64,64.29,64.42,121141.0,64.3355,64.3355,63.9871,64.1165,121141.0
2025-03-06 11:10:00,64.39,64.44,64.29,64.29,49178.0,64.0866,64.1364,63.9871,63.9871,49178.0
2025-03-06 11:15:00,64.29,64.41,64.16,64.2,51892.0,63.9871,64.1065,63.8577,63.8975,51892.0
2025-03-06 11:20:00,64.2,64.49,64.18,64.35,38955.0,63.8975,64.1862,63.8776,64.0468,38955.0
2025-03-06 11:25:00,64.35,64.58,64.28,64.53,51609.0,64.0468,64.2757,63.9771,64.226,51609.0
2025-03-06 11:30:00,64.59,64.76,64.47,64.76,55492.0,64.2857,64.4549,64.1663,64.4549,55492.0
2025-03-06 11:35:00,64.75,64.75,64.58,64.59,44240.0,64.4449,64.4449,64.2757,64.2857,44240.0
2025-03-06 11:40:00,64.59,64.68,64.56,64.59,38828.0,64.2857,64.3753,64.2558,64.2857,38828.0
2025-03-06 11:45:00,64.59,64.64,64.4,64.43,55410.0,64.2857,64.3355,64.0966,64.1264,55410.0
2025-03-06 11:50:00,64.43,64.49,64.23,64.23,53643.0,64.1264,64.1862,63.9274,63.9274,53643.0
2025-03-06 11:55:00,64.25,64.44,64.11,64.13,49893.0,63.9473,64.1364,63.808,63.8279,49893.0
2025-03-06 12:00:00,64.14,64.15,63.72,63.86,71163.0,63.8378,63.8478,63.4198,63.5591,71163.0
2025-03-06 12:05:00,63.87,64.08,63.85,64.03,101839.0,63.5691,63.7781,63.5492,63.7283,101839.0
2025-03-06 12:10:00,64.03,64.09,63.82,63.87,58963.0,63.7283,63.788,63.5193,63.5691,58963.0
2025-03-06 12:15:00,63.88,64.0,63.85,63.94,71973.0,63.579,63.6985,63.5492,63.6388,71973.0
2025-03-06 12:20:00,63.94,64.07,63.93,63.96,42282.0,63.6388,63.7681,63.6288,63.6587,42282.0
2025-03-06 12:25:00,63.96,64.04,63.93,63.98,52852.0,63.6587,63.7383,63.6288,63.6786,52852.0
2025-03-06 12:30:00,63.97,64.09,63.93,63.94,49212.0,63.6686,63.788,63.6288,63.6388,49212.0
2025-03-06 12:35:00,63.95,64.1,63.8,63.82,63742.0,63.6487,63.798,63.4994,63.5193,63742.0
2025-03-06 12:40:00,63.82,63.93,63.81,63.88,35038.0,63.5193,63.6288,63.5094,63.579,35038.0
2025-03-06 12:45:00,63.87,63.97,63.77,63.79,44786.0,63.5691,63.6686,63.4696,63.4895,44786.0
2025-03-06 12:50:00,63.79,63.86,63.67,63.71,38691.0,63.4895,63.5591,63.37,63.4098,38691.0
2025-03-06 12:55:00,63.73,63.89,63.73,63.84,47210.0,63.4297,63.589,63.4297,63.5392,47210.0
2025-03-06 13:00:00,63.85,63.9,63.71,63.72,39568.0,63.5492,63.5989,63.4098,63.4198,39568.0
2025-03-06 13:05:00,63.71,63.83,63.69,63.77,44743.0,63.4098,63.5293,63.3899,63.4696,44743.0
2025-03-06 13:10:00,63.77,63.79,63.57,63.6,49453.0,63.4696,63.4895,63.2705,63.3004,49453.0
2025-03-06 13:15:00,63.59,63.66,63.52,63.61,49000.0,63.2904,63.3601,63.2207,63.3103,49000.0
2025-03-06 13:20:00,63.63,63.63,63.45,63.47,61804.0,63.3302,63.3302,63.1511,63.171,61804.0
2025-03-06 13:25:00,63.46,63.49,63.34,63.49,69650.0,63.161,63.1909,63.0416,63.1909,69650.0
2025-03-06 13:30:00,63.48,63.65,63.45,63.51,41968.0,63.1809,63.3501,63.1511,63.2108,41968.0
2025-03-06 13:35:00,63.52,63.56,63.46,63.53,51094.0,63.2207,63.2605,63.161,63.2307,51094.0
2025-03-06 13:40:00,63.54,63.82,63.49,63.82,56292.0,63.2406,63.5193,63.1909,63.5193,56292.0
2025-03-06 13:45:00,63.82,63.88,63.76,63.85,96539.0,63.5193,63.579,63.4596,63.5492,96539.0
2025-03-06 13:50:00,63.85,63.85,63.79,63.82,63791.0,63.5492,63.5492,63.4895,63.5193,63791.0
2025-03-06 13:55:00,63.82,63.99,63.7,63.98,77754.0,63.5193,63.6885,63.3999,63.6786,77754.0
2025-03-06 14:00:00,63.99,64.03,63.84,63.91,68821.0,63.6885,63.7283,63.5392,63.6089,68821.0
2025-03-06 14:05:00,63.91,63.95,63.84,63.88,60668.0,63.6089,63.6487,63.5392,63.579,60668.0
2025-03-06 14:10:00,63.87,63.92,63.74,63.78,62901.0,63.5691,63.6188,63.4397,63.4795,62901.0
2025-03-06 14:15:00,63.78,63.86,63.75,63.77,50688.0,63.4795,63.5591,63.4496,63.4696,50688.0
2025-03-06 14:20:00,63.76,63.83,63.72,63.77,39545.0,63.4596,63.5293,63.4198,63.4696,39545.0
2025-03-06 14:25:00,63.77,63.78,63.62,63.67,45021.0,63.4696,63.4795,63.3203,63.37,45021.0
2025-03-06 14:30:00,63.66,63.67,63.61,63.63,42549.0,63.3601,63.37,63.3103,63.3302,42549.0
2025-03-06 14:35:00,63.62,63.66,63.56,63.62,52527.0,63.3203,63.3601,63.2605,63.3203,52527.0
2025-03-06 14:40:00,63.62,63.71,63.55,63.65,45505.0,63.3203,63.4098,63.2506,63.3501,45505.0
2025-03-06 14:45:00,63.66,63.88,63.64,63.8,78810.0,63.3601,63.579,63.3402,63.4994,78810.0
2025-03-06 14:50:00,63.8,63.85,63.65,63.66,49264.0,63.4994,63.5492,63.3501,63.3601,49264.0
2025-03-06 14:55:00,63.65,63.79,63.54,63.55,60039.0,63.3501,63.4895,63.2406,63.2506,60039.0
2025-03-06 15:00:00,63.55,63.61,63.4,63.51,76402.0,63.2506,63.3103,63.1013,63.2108,76402.0
2025-03-06 15:05:00,63.53,63.57,63.43,63.43,59732.0,63.2307,63.2705,63.1312,63.1312,59732.0
2025-03-06 15:10:00,63.43,63.64,63.43,63.63,57150.0,63.1312,63.3402,63.1312,63.3302,57150.0
2025-03-06 15:15:00,63.62,63.66,63.52,63.59,59908.0,63.3203,63.3601,63.2207,63.2904,59908.0
2025-03-06 15:20:00,63.59,63.63,63.55,63.58,61761.0,63.2904,63.3302,63.2506,63.2804,61761.0
2025-03-06 15:25:00,63.58,63.67,63.58,63.61,74651.0,63.2804,63.37,63.2804,63.3103,74651.0
2025-03-06 15:30:00,63.62,63.84,63.62,63.69,80144.0,63.3203,63.5392,63.3203,63.3899,80144.0
2025-03-06 15:35:00,63.69,63.81,63.6,63.79,100132.0,63.3899,63.5094,63.3004,63.4895,100132.0
2025-03-06 15:40:00,63.79,63.86,63.59,63.64,115724.0,63.4895,63.5591,63.2904,63.3402,115724.0
2025-03-06 15:45:00,63.64,63.69,63.59,63.66,83931.0,63.3402,63.3899,63.2904,63.3601,83931.0
2025-03-06 15:50:00,63.66,63.8,63.61,63.79,143711.0,63.3601,63.4994,63.3103,63.4895,143711.0
2025-03-06 15:55:00,63.8,63.95,63.73,63.81,538082.0,63.4994,63.6487,63.4297,63.5094,538082.0
2025-03-07 09:30:00,63.34,64.47,62.72,64.12,109003.0,63.0416,64.1663,62.4245,63.8179,109003.0
2025-03-07 09:35:00,64.13,64.56,64.11,64.43,52971.0,63.8279,64.2558,63.808,64.1264,52971.0
2025-03-07 09:40:00,64.43,65.81,64.43,65.66,123047.0,64.1264,65.4999,64.1264,65.3506,123047.0
2025-03-07 09:45:00,65.67,65.74,65.37,65.57,111266.0,65.3606,65.4303,65.062,65.2611,111266.0
2025-03-07 09:50:00,65.6,65.81,65.41,65.64,70380.0,65.2909,65.4999,65.1018,65.3307,70380.0
2025-03-07 09:55:00,65.58,66.05,65.47,65.96,84060.0,65.271,65.7388,65.1615,65.6492,84060.0
2025-03-07 10:00:00,65.92,66.13,65.78,66.03,78240.0,65.6094,65.8184,65.4701,65.7189,78240.0
2025-03-07 10:05:00,66.04,66.35,66.0,66.3,90587.0,65.7289,66.0374,65.689,65.9876,90587.0
2025-03-07 10:10:00,66.3,66.35,66.1,66.22,62805.0,65.9876,66.0374,65.7886,65.908,62805.0
2025-03-07 10:15:00,66.23,66.29,66.11,66.18,96813.0,65.918,65.9777,65.7985,65.8682,96813.0
2025-03-07 10:20:00,66.18,66.42,65.99,66.3,74385.0,65.8682,66.1071,65.6791,65.9876,74385.0
2025-03-07 10:25:00,66.28,66.4,66.18,66.28,81527.0,65.9677,66.0872,65.8682,65.9677,81527.0
2025-03-07 10:30:00,66.29,66.36,66.01,66.03,60364.0,65.9777,66.0473,65.699,65.7189,60364.0
2025-03-07 10:35:00,66.02,66.16,65.9,66.14,54595.0,65.709,65.8483,65.5895,65.8284,54595.0
2025-03-07 10:40:00,66.13,66.2,65.97,65.99,65858.0,65.8184,65.8881,65.6592,65.6791,65858.0
2025-03-07 10:45:00,65.97,66.28,65.93,66.23,77389.0,65.6592,65.9677,65.6194,65.918,77389.0
2025-03-07 10:50:00,66.25,66.25,65.97,66.05,49821.0,65.9379,65.9379,65.6592,65.7388,49821.0
2025-03-07 10:55:00,66.05,66.19,66.0,66.15,49224.0,65.7388,65.8782,65.689,65.8383,49224.0
2025-03-07 11:00:00,66.14,66.34,66.12,66.34,51582.0,65.8284,66.0274,65.8085,66.0274,51582.0
2025-03-07 11:05:00,66.34,66.34,66.07,66.09,47095.0,66.0274,66.0274,65.7587,65.7786,47095.0
2025-03-07 11:10:00,66.1,66.11,65.93,65.98,53134.0,65.7886,65.7985,65.6194,65.6691,53134.0
2025-03-07 11:15:00,65.98,66.27,65.97,66.26,66148.0,65.6691,65.9578,65.6592,65.9478,66148.0
2025-03-07 11:20:00,66.25,66.47,66.25,66.33,96140.0,65.9379,66.1568,65.9379,66.0175,96140.0
2025-03-07 11:25:00,66.33,66.47,66.32,66.46,80534.0,66.0175,66.1568,66.0075,66.1469,80534.0
2025-03-07 11:30:00,66.45,66.57,66.38,66.56,86883.0,66.1369,66.2564,66.0673,66.2464,86883.0
2025-03-07 11:35:00,66.56,66.68,66.5,66.63,137816.0,66.2464,66.3658,66.1867,66.3161,137816.0
2025-03-07 11:40:00,66.63,66.72,66.46,66.69,204880.0,66.3161,66.4057,66.1469,66.3758,204880.0
2025-03-07 11:45:00,66.68,66.89,66.61,66.82,168437.0,66.3658,66.5749,66.2962,66.5052,168437.0
2025-03-07 11:50:00,66.82,67.27,66.8,67.26,136619.0,66.5052,66.9531,66.4853,66.9431,136619.0
2025-03-07 11:55:00,67.26,67.29,67.14,67.18,106116.0,66.9431,66.973,66.8237,66.8635,106116.0
2025-03-07 12:00:00,67.19,67.4,67.18,67.24,132154.0,66.8734,67.0824,66.8635,66.9232,132154.0
2025-03-07 12:05:00,67.24,67.41,67.23,67.34,106931.0,66.9232,67.0924,66.9133,67.0227,106931.0
2025-03-07 12:10:00,67.35,67.53,67.3,67.46,95693.0,67.0327,67.2118,66.9829,67.1422,95693.0
2025-03-07 12:15:00,67.46,67.47,66.95,67.03,201137.0,67.1422,67.1521,66.6346,66.7142,201137.0
2025-03-07 12:20:00,67.01,67.1,66.99,67.06,52779.0,66.6943,66.7839,66.6744,66.7441,52779.0
2025-03-07 12:25:00,67.05,67.12,67.0,67.03,65459.0,66.7341,66.8038,66.6843,66.7142,65459.0
2025-03-07 12:30:00,67.03,67.13,66.98,67.07,45775.0,66.7142,66.8137,66.6644,66.754,45775.0
2025-03-07 12:35:00,67.08,67.48,67.06,67.45,69118.0,66.764,67.1621,66.7441,67.1322,69118.0
2025-03-07 12:40:00,67.43,67.51,67.38,67.46,53062.0,67.1123,67.1919,67.0625,67.1422,53062.0
2025-03-07 12:45:00,67.47,67.57,67.33,67.4,94374.0,67.1521,67.2516,67.0128,67.0824,94374.0
2025-03-07 12:50:00,67.41,67.46,67.34,67.45,42861.0,67.0924,67.1422,67.0227,67.1322,42861.0
2025-03-07 12:55:00,67.45,67.46,67.2,67.2,75304.0,67.1322,67.1422,66.8834,66.8834,75304.0
2025-03-07 13:00:00,67.21,67.26,67.13,67.18,58281.0,66.8933,66.9431,66.8137,66.8635,58281.0
2025-03-07 13:05:00,67.15,67.34,67.11,67.11,63614.0,66.8336,67.0227,66.7938,66.7938,63614.0
2025-03-07 13:10:00,67.11,67.13,66.54,66.62,130836.0,66.7938,66.8137,66.2265,66.3061,130836.0
2025-03-07 13:15:00,66.58,66.93,66.51,66.91,69814.0,66.2663,66.6147,66.1966,66.5948,69814.0
2025-03-07 13:20:00,66.9,66.91,66.56,66.59,62005.0,66.5848,66.5948,66.2464,66.2763,62005.0
2025-03-07 13:25:00,66.57,66.63,66.53,66.56,52928.0,66.2564,66.3161,66.2165,66.2464,52928.0
2025-03-07 13:30:00,66.56,66.63,66.5,66.5,64516.0,66.2464,66.3161,66.1867,66.1867,64516.0
2025-03-07 13:35:00,66.49,66.75,66.42,66.71,56263.0,66.1767,66.4355,66.1071,66.3957,56263.0
2025-03-07 13:40:00,66.71,66.8,66.57,66.58,47951.0,66.3957,66.4853,66.2564,66.2663,47951.0
2025-03-07 13:45:00,66.56,66.74,66.54,66.7,38596.0,66.2464,66.4256,66.2265,66.3857,38596.0
2025-03-07 13:50:00,66.71,66.81,66.63,66.75,90203.0,66.3957,66.4952,66.3161,66.4355,90203.0
2025-03-07 13:55:00,66.74,66.76,66.54,66.58,63385.0,66.4256,66.4455,66.2265,66.2663,63385.0
2025-03-07 14:00:00,66.58,66.94,66.58,66.92,60306.0,66.2663,66.6246,66.2663,66.6047,60306.0
2025-03-07 14:05:00,66.93,66.96,66.71,66.75,40085.0,66.6147,66.6445,66.3957,66.4355,40085.0
2025-03-07 14:10:00,66.74,66.76,66.61,66.71,37618.0,66.4256,66.4455,66.2962,66.3957,37618.0
2025-03-07 14:15:00,66.7,66.73,66.63,66.72,40549.0,66.3857,66.4156,66.3161,66.4057,40549.0
2025-03-07 14:20:00,66.71,66.74,66.6,66.64,36642.0,66.3957,66.4256,66.2862,66.326,36642.0
2025-03-07 14:25:00,66.65,66.68,66.54,66.62,27718.0,66.336,66.3658,66.2265,66.3061,27718.0
2025-03-07 14:30:00,66.61,66.61,66.49,66.58,33536.0,66.2962,66.2962,66.1767,66.2663,33536.0
2025-03-07 14:35:00,66.59,66.63,66.49,66.52,30325.0,66.2763,66.3161,66.1767,66.2066,30325.0
2025-03-07 14:40:00,66.52,66.62,66.52,66.56,45359.0,66.2066,66.3061,66.2066,66.2464,45359.0
2025-03-07 14:45:00,66.57,66.61,66.41,66.41,34660.0,66.2564,66.2962,66.0971,66.0971,34660.0
2025-03-07 14:50:00,66.42,66.51,66.36,66.37,60181.0,66.1071,66.1966,66.0473,66.0573,60181.0
2025-03-07 14:55:00,66.35,66.35,66.17,66.24,78969.0,66.0374,66.0374,65.8582,65.9279,78969.0
2025-03-07 15:00:00,66.24,66.55,66.18,66.54,56316.0,65.9279,66.2365,65.8682,66.2265,56316.0
2025-03-07 15:05:00,66.53,66.69,66.52,66.67,52106.0,66.2165,66.3758,66.2066,66.3559,52106.0
2025-03-07 15:10:00,66.67,66.68,66.53,66.64,138730.0,66.3559,66.3658,66.2165,66.326,138730.0
2025-03-07 15:15:00,66.63,66.72,66.59,66.67,77847.0,66.3161,66.4057,66.2763,66.3559,77847.0
2025-03-07 15:20:00,66.66,66.69,66.45,66.63,101124.0,66.3459,66.3758,66.1369,66.3161,101124.0
2025-03-07 15:25:00,66.63,66.72,66.53,66.55,59908.0,66.3161,66.4057,66.2165,66.2365,59908.0
2025-03-07 15:30:00,66.55,66.58,66.34,66.4,72636.0,66.2365,66.2663,66.0274,66.0872,72636.0
2025-03-07 15:35:00,66.39,66.4,66.29,66.37,84497.0,66.0772,66.0872,65.9777,66.0573,84497.0
2025-03-07 15:40:00,66.37,66.46,66.31,66.41,105888.0,66.0573,66.1469,65.9976,66.0971,105888.0
2025-03-07 15:45:00,66.41,66.64,66.4,66.64,113780.0,66.0971,66.326,66.0872,66.326,113780.0
2025-03-07 15:50:00,66.63,66.83,66.6,66.81,150610.0,66.3161,66.5151,66.2862,66.4952,150610.0
2025-03-07 15:55:00,66.84,66.88,66.69,66.7,461823.0,66.5251,66.5649,66.3758,66.3857,461823.0
2025-03-10 09:30:00,67.16,67.64,66.26,67.53,198410.0,66.8436,67.3213,65.9478,67.2118,198410.0
2025-03-10 09:35:00,67.63,67.86,67.21,67.86,69272.0,67.3114,67.5403,66.8933,67.5403,69272.0
2025-03-10 09:40:00,67.86,67.87,67.37,67.67,70690.0,67.5403,67.5502,67.0526,67.3512,70690.0
2025-03-10 09:45:00,67.67,67.98,67.59,67.78,106609.0,67.3512,67.6597,67.2716,67.4607,106609.0
2025-03-10 09:50:00,67.78,67.98,67.53,67.65,79283.0,67.4607,67.6597,67.2118,67.3313,79283.0
2025-03-10 09:55:00,67.67,67.79,67.45,67.47,126644.0,67.3512,67.4706,67.1322,67.1521,126644.0
2025-03-10 10:00:00,67.47,67.77,67.41,67.51,95067.0,67.1521,67.4507,67.0924,67.1919,95067.0
2025-03-10 10:05:00,67.54,68.03,67.5,67.75,147304.0,67.2218,67.7095,67.182,67.4308,147304.0
2025-03-10 10:10:00,67.8,68.0,67.51,67.59,237134.0,67.4806,67.6796,67.1919,67.2716,237134.0
2025-03-10 10:15:00,67.59,67.9,67.53,67.87,108570.0,67.2716,67.5801,67.2118,67.5502,108570.0
2025-03-10 10:20:00,67.87,68.15,67.75,68.05,128806.0,67.5502,67.8289,67.4308,67.7294,128806.0
2025-03-10 10:25:00,68.05,68.29,67.96,68.16,93209.0,67.7294,67.9683,67.6398,67.8389,93209.0
2025-03-10 10:30:00,68.16,68.28,68.12,68.18,52223.0,67.8389,67.9583,67.7991,67.8588,52223.0
2025-03-10 10:35:00,68.19,68.36,68.03,68.1,63577.0,67.8687,68.0379,67.7095,67.7792,63577.0
2025-03-10 10:40:00,68.09,68.2,67.94,68.12,44135.0,67.7692,67.8787,67.6199,67.7991,44135.0
2025-03-10 10:45:00,68.12,68.29,67.98,68.26,159840.0,67.7991,67.9683,67.6597,67.9384,159840.0
2025-03-10 10:50:00,68.27,68.37,68.23,68.28,68773.0,67.9484,68.0479,67.9085,67.9583,68773.0
2025-03-10 10:55:00,68.28,68.49,68.16,68.44,69576.0,67.9583,68.1673,67.8389,68.1176,69576.0
2025-03-10 11:00:00,68.46,68.46,68.22,68.39,64993.0,68.1375,68.1375,67.8986,68.0678,64993.0
2025-03-10 11:05:00,68.38,68.41,68.13,68.33,54843.0,68.0578,68.0877,67.809,68.0081,54843.0
2025-03-10 11:10:00,68.33,68.44,68.15,68.44,74777.0,68.0081,68.1176,67.8289,68.1176,74777.0
2025-03-10 11:15:00,68.44,68.51,68.26,68.33,84992.0,68.1176,68.1872,67.9384,68.0081,84992.0
2025-03-10 11:20:00,68.32,68.42,68.25,68.26,31478.0,67.9981,68.0976,67.9284,67.9384,31478.0
2025-03-10 11:25:00,68.25,68.26,68.11,68.12,73539.0,67.9284,67.9384,67.7891,67.7991,73539.0
2025-03-10 11:30:00,68.13,68.23,67.8,67.9,126510.0,67.809,67.9085,67.4806,67.5801,126510.0
2025-03-10 11:35:00,67.93,68.01,67.89,67.97,33668.0,67.61,67.6896,67.5701,67.6498,33668.0
2025-03-10 11:40:00,67.95,67.96,67.8,67.88,23142.0,67.6299,67.6398,67.4806,67.5602,23142.0
2025-03-10 11:45:00,67.9,68.01,67.89,67.98,29293.0,67.5801,67.6896,67.5701,67.6597,29293.0
2025-03-10 11:50:00,67.98,67.98,67.82,67.89,31398.0,67.6597,67.6597,67.5005,67.5701,31398.0
2025-03-10 11:55:00,67.89,68.0,67.82,68.0,34163.0,67.5701,67.6796,67.5005,67.6796,34163.0
2025-03-10 12:00:00,67.98,68.0,67.84,67.87,55005.0,67.6597,67.6796,67.5204,67.5502,55005.0
2025-03-10 12:05:00,67.87,68.03,67.77,68.02,65914.0,67.5502,67.7095,67.4507,67.6995,65914.0
2025-03-10 12:10:00,68.02,68.09,67.88,67.98,76384.0,67.6995,67.7692,67.5602,67.6597,76384.0
2025-03-10 12:15:00,67.98,68.03,67.87,67.92,117528.0,67.6597,67.7095,67.5502,67.6,117528.0
2025-03-10 12:20:00,67.94,68.03,67.9,67.99,289459.0,67.6199,67.7095,67.5801,67.6697,289459.0
2025-03-10 12:25:00,68.0,68.1,67.86,68.1,83232.0,67.6796,67.7792,67.5403,67.7792,83232.0
2025-03-10 12:30:00,68.09,68.1,67.89,68.02,58465.0,67.7692,67.7792,67.5701,67.6995,58465.0
2025-03-10 12:35:00,68.0,68.02,67.9,67.95,160632.0,67.6796,67.6995,67.5801,67.6299,160632.0
2025-03-10 12:40:00,67.95,68.08,67.95,68.05,31953.0,67.6299,67.7592,67.6299,67.7294,31953.0
2025-03-10 12:45:00,68.05,68.11,68.01,68.09,31502.0,67.7294,67.7891,67.6896,67.7692,31502.0
2025-03-10 12:50:00,68.09,68.11,67.98,68.04,22191.0,67.7692,67.7891,67.6597,67.7194,22191.0
2025-03-10 12:55:00,68.03,68.11,68.02,68.05,22465.0,67.7095,67.7891,67.6995,67.7294,22465.0
2025-03-10 13:00:00,68.06,68.1,67.99,68.05,29889.0,67.7393,67.7792,67.6697,67.7294,29889.0
2025-03-10 13:05:00,68.06,68.1,68.0,68.05,20976.0,67.7393,67.7792,67.6796,67.7294,20976.0
2025-03-10 13:10:00,68.04,68.1,68.01,68.09,22497.0,67.7194,67.7792,67.6896,67.7692,22497.0
2025-03-10 13:15:00,68.09,68.09,67.91,67.95,62071.0,67.7692,67.7692,67.59,67.6299,62071.0
2025-03-10 13:20:00,67.94,67.94,67.86,67.89,47388.0,67.6199,67.6199,67.5403,67.5701,47388.0
2025-03-10 13:25:00,67.9,67.94,67.87,67.93,33742.0,67.5801,67.6199,67.5502,67.61,33742.0
2025-03-10 13:30:00,67.93,68.02,67.9,68.02,25070.0,67.61,67.6995,67.5801,67.6995,25070.0
2025-03-10 13:35:00,68.03,68.06,67.97,67.99,33810.0,67.7095,67.7393,67.6498,67.6697,33810.0
2025-03-10 13:40:00,67.99,68.0,67.78,67.79,40336.0,67.6697,67.6796,67.4607,67.4706,40336.0
2025-03-10 13:45:00,67.8,67.94,67.8,67.9,131524.0,67.4806,67.6199,67.4806,67.5801,131524.0
2025-03-10 13:50:00,67.9,67.96,67.83,67.93,41017.0,67.5801,67.6398,67.5104,67.61,41017.0
2025-03-10 13:55:00,67.93,68.14,67.91,68.06,77386.0,67.61,67.819,67.59,67.7393,77386.0
2025-03-10 14:00:00,68.07,68.21,68.07,68.14,119042.0,67.7493,67.8886,67.7493,67.819,119042.0
2025-03-10 14:05:00,68.14,68.21,68.08,68.11,28625.0,67.819,67.8886,67.7592,67.7891,28625.0
2025-03-10 14:10:00,68.11,68.14,68.04,68.09,37893.0,67.7891,67.819,67.7194,67.7692,37893.0
2025-03-10 14:15:00,68.07,68.24,68.06,68.24,35855.0,67.7493,67.9185,67.7393,67.9185,35855.0
2025-03-10 14:20:00,68.24,68.3,68.18,68.28,67520.0,67.9185,67.9782,67.8588,67.9583,67520.0
2025-03-10 14:25:00,68.28,68.3,68.17,68.19,33568.0,67.9583,67.9782,67.8488,67.8687,33568.0
2025-03-10 14:30:00,68.18,68.21,68.12,68.13,34784.0,67.8588,67.8886,67.7991,67.809,34784.0
2025-03-10 14:35:00,68.12,68.2,68.1,68.1,67077.0,67.7991,67.8787,67.7792,67.7792,67077.0
2025-03-10 14:40:00,68.09,68.15,68.05,68.11,40744.0,67.7692,67.8289,67.7294,67.7891,40744.0
2025-03-10 14:45:00,68.12,68.21,68.09,68.12,40665.0,67.7991,67.8886,67.7692,67.7991,40665.0
2025-03-10 14:50:00,68.1,68.15,68.02,68.03,35668.0,67.7792,67.8289,67.6995,67.7095,35668.0
2025-03-10 14:55:00,68.03,68.05,67.93,67.97,68837.0,67.7095,67.7294,67.61,67.6498,68837.0
2025-03-10 15:00:00,67.98,68.03,67.9,67.94,78634.0,67.6597,67.7095,67.5801,67.6199,78634.0
2025-03-10 15:05:00,67.94,67.95,67.44,67.49,111568.0,67.6199,67.6299,67.1223,67.172,111568.0
2025-03-10 15:10:00,67.51,67.57,67.42,67.55,41105.0,67.1919,67.2516,67.1024,67.2317,41105.0
2025-03-10 15:15:00,67.56,67.63,67.49,67.51,58966.0,67.2417,67.3114,67.172,67.1919,58966.0
2025-03-10 15:20:00,67.5,67.7,67.49,67.62,56635.0,67.182,67.381,67.172,67.3014,56635.0
2025-03-10 15:25:00,67.63,67.81,67.52,67.53,61260.0,67.3114,67.4905,67.2019,67.2118,61260.0
2025-03-10 15:30:00,67.55,67.7,67.55,67.57,89836.0,67.2317,67.381,67.2317,67.2516,89836.0
2025-03-10 15:35:00,67.57,67.76,67.49,67.76,92721.0,67.2516,67.4408,67.172,67.4408,92721.0
2025-03-10 15:40:00,67.75,67.77,67.5,67.53,97666.0,67.4308,67.4507,67.182,67.2118,97666.0
2025-03-10 15:45:00,67.54,67.8,67.52,67.8,103638.0,67.2218,67.4806,67.2019,67.4806,103638.0
2025-03-10 15:50:00,67.8,67.99,67.67,67.71,136208.0,67.4806,67.6697,67.3512,67.391,136208.0
2025-03-10 15:55:00,67.72,67.76,67.51,67.73,390576.0,67.4009,67.4408,67.1919,67.4109,390576.0
2025-03-11 09:30:00,67.8,67.8,66.79,67.07,134943.0,67.4806,67.4806,66.4753,66.754,134943.0
2025-03-11 09:35:00,67.06,67.25,66.61,67.17,61085.0,66.7441,66.9332,66.2962,66.8535,61085.0
2025-03-11 09:40:00,67.22,67.34,66.87,67.3,39457.0,66.9033,67.0227,66.5549,66.9829,39457.0
2025-03-11 09:45:00,67.3,67.39,67.02,67.32,52415.0,66.9829,67.0725,66.7042,67.0028,52415.0
2025-03-11 09:50:00,67.29,67.32,66.91,67.05,30655.0,66.973,67.0028,66.5948,66.7341,30655.0
2025-03-11 09:55:00,67.07,67.14,66.85,66.92,42437.0,66.754,66.8237,66.535,66.6047,42437.0
2025-03-11 10:00:00,66.87,67.09,66.78,67.09,53134.0,66.5549,66.7739,66.4654,66.7739,53134.0
2025-03-11 10:05:00,67.07,67.32,67.05,67.3,38089.0,66.754,67.0028,66.7341,66.9829,38089.0
2025-03-11 10:10:00,67.3,67.32,67.11,67.14,45814.0,66.9829,67.0028,66.7938,66.8237,45814.0
2025-03-11 10:15:00,67.13,67.47,67.13,67.38,27713.0,66.8137,67.1521,66.8137,67.0625,27713.0
2025-03-11 10:20:00,67.38,67.5,67.2,67.35,43958.0,67.0625,67.182,66.8834,67.0327,43958.0
2025-03-11 10:25:00,67.37,67.55,67.23,67.52,34119.0,67.0526,67.2317,66.9133,67.2019,34119.0
2025-03-11 10:30:00,67.51,67.55,67.34,67.49,35429.0,67.1919,67.2317,67.0227,67.172,35429.0
2025-03-11 10:35:00,67.51,67.54,67.43,67.53,36474.0,67.1919,67.2218,67.1123,67.2118,36474.0
2025-03-11 10:40:00,67.52,67.52,67.17,67.23,26582.0,67.2019,67.2019,66.8535,66.9133,26582.0
2025-03-11 10:45:00,67.23,67.35,67.07,67.29,26459.0,66.9133,67.0327,66.754,66.973,26459.0
2025-03-11 10:50:00,67.29,67.33,67.09,67.22,39783.0,66.973,67.0128,66.7739,66.9033,39783.0
2025-03-11 10:55:00,67.23,67.28,66.88,66.94,55541.0,66.9133,66.963,66.5649,66.6246,55541.0
2025-03-11 11:00:00,66.97,67.03,66.86,66.89,31652.0,66.6545,66.7142,66.545,66.5749,31652.0
2025-03-11 11:05:00,66.91,67.02,66.84,66.98,30293.0,66.5948,66.7042,66.5251,66.6644,30293.0
2025-03-11 11:10:00,66.98,67.12,66.92,67.08,80555.0,66.6644,66.8038,66.6047,66.764,80555.0
2025-03-11 11:15:00,67.06,67.29,67.05,67.23,22008.0,66.7441,66.973,66.7341,66.9133,22008.0
2025-03-11 11:20:00,67.25,67.28,67.0,67.02,31417.0,66.9332,66.963,66.6843,66.7042,31417.0
2025-03-11 11:25:00,67.05,67.13,67.05,67.07,16656.0,66.7341,66.8137,66.7341,66.754,16656.0
2025-03-11 11:30:00,67.07,67.23,67.05,67.17,18413.0,66.754,66.9133,66.7341,66.8535,18413.0
2025-03-11 11:35:00,67.15,67.36,67.15,67.34,22537.0,66.8336,67.0426,66.8336,67.0227,22537.0
2025-03-11 11:40:00,67.35,67.53,67.32,67.49,78853.0,67.0327,67.2118,67.0028,67.172,78853.0
2025-03-11 11:45:00,67.5,67.5,67.26,67.31,25788.0,67.182,67.182,66.9431,66.9929,25788.0
2025-03-11 11:50:00,67.32,67.35,67.27,67.28,31474.0,67.0028,67.0327,66.9531,66.963,31474.0
2025-03-11 11:55:00,67.28,67.32,67.2,67.23,26554.0,66.963,67.0028,66.8834,66.9133,26554.0
2025-03-11 12:00:00,67.23,67.26,67.13,67.16,22226.0,66.9133,66.9431,66.8137,66.8436,22226.0
2025-03-11 12:05:00,67.16,67.2,67.09,67.14,14542.0,66.8436,66.8834,66.7739,66.8237,14542.0
2025-03-11 12:10:00,67.12,67.12,66.93,66.93,13316.0,66.8038,66.8038,66.6147,66.6147,13316.0
2025-03-11 12:15:00,66.94,66.99,66.93,66.95,20071.0,66.6246,66.6744,66.6147,66.6346,20071.0
2025-03-11 12:20:00,66.95,67.07,66.95,67.03,21941.0,66.6346,66.754,66.6346,66.7142,21941.0
2025-03-11 12:25:00,67.03,67.03,66.95,66.99,17844.0,66.7142,66.7142,66.6346,66.6744,17844.0
2025-03-11 12:30:00,67.0,67.02,66.93,66.96,20720.0,66.6843,66.7042,66.6147,66.6445,20720.0
2025-03-11 12:35:00,66.94,66.98,66.86,66.86,12808.0,66.6246,66.6644,66.545,66.545,12808.0
2025-03-11 12:40:00,66.88,66.93,66.84,66.87,14539.0,66.5649,66.6147,66.5251,66.5549,14539.0
2025-03-11 12:45:00,66.85,66.88,66.78,66.81,20220.0,66.535,66.5649,66.4654,66.4952,20220.0
2025-03-11 12:50:00,66.78,66.86,66.76,66.86,13909.0,66.4654,66.545,66.4455,66.545,13909.0
2025-03-11 12:55:00,66.87,66.87,66.74,66.82,15136.0,66.5549,66.5549,66.4256,66.5052,15136.0
2025-03-11 13:00:00,66.82,66.82,66.72,66.77,12998.0,66.5052,66.5052,66.4057,66.4554,12998.0
2025-03-11 13:05:00,66.76,66.78,66.54,66.55,28350.0,66.4455,66.4654,66.2265,66.2365,28350.0
2025-03-11 13:10:00,66.55,66.61,66.53,66.59,39719.0,66.2365,66.2962,66.2165,66.2763,39719.0
2025-03-11 13:15:00,66.58,66.75,66.57,66.65,31674.0,66.2663,66.4355,66.2564,66.336,31674.0
2025-03-11 13:20:00,66.65,66.72,66.65,66.68,21204.0,66.336,66.4057,66.336,66.3658,21204.0
2025-03-11 13:25:00,66.69,66.72,66.62,66.72,36638.0,66.3758,66.4057,66.3061,66.4057,36638.0
2025-03-11 13:30:00,66.71,66.75,66.58,66.63,41595.0,66.3957,66.4355,66.2663,66.3161,41595.0
2025-03-11 13:35:00,66.64,66.68,66.6,66.62,36570.0,66.326,66.3658,66.2862,66.3061,36570.0
2025-03-11 13:40:00,66.62,66.63,66.56,66.6,20068.0,66.3061,66.3161,66.2464,66.2862,20068.0
2025-03-11 13:45:00,66.59,66.68,66.59,66.62,18982.0,66.2763,66.3658,66.2763,66.3061,18982.0
2025-03-11 13:50:00,66.59,66.62,66.56,66.61,13904.0,66.2763,66.3061,66.2464,66.2962,13904.0
2025-03-11 13:55:00,66.61,66.66,66.57,66.63,24207.0,66.2962,66.3459,66.2564,66.3161,24207.0
2025-03-11 14:00:00,66.64,66.8,66.63,66.74,21460.0,66.326,66.4853,66.3161,66.4256,21460.0
2025-03-11 14:05:00,66.73,66.84,66.72,66.74,17781.0,66.4156,66.5251,66.4057,66.4256,17781.0
2025-03-11 14:10:00,66.76,66.91,66.73,66.91,20474.0,66.4455,66.5948,66.4156,66.5948,20474.0
2025-03-11 14:15:00,66.89,66.95,66.84,66.93,19055.0,66.5749,66.6346,66.5251,66.6147,19055.0
2025-03-11 14:20:00,66.93,67.09,66.89,67.07,26672.0,66.6147,66.7739,66.5749,66.754,26672.0
2025-03-11 14:25:00,67.07,67.09,66.99,67.05,21985.0,66.754,66.7739,66.6744,66.7341,21985.0
2025-03-11 14:30:00,67.04,67.04,66.94,66.95,18970.0,66.7241,66.7241,66.6246,66.6346,18970.0
2025-03-11 14:35:00,66.96,67.07,66.96,67.07,15774.0,66.6445,66.754,66.6445,66.754,15774.0
2025-03-11 14:40:00,67.06,67.26,67.06,67.21,22003.0,66.7441,66.9431,66.7441,66.8933,22003.0
2025-03-11 14:45:00,67.23,67.25,67.14,67.17,15898.0,66.9133,66.9332,66.8237,66.8535,15898.0
2025-03-11 14:50:00,67.16,67.29,67.13,67.23,29937.0,66.8436,66.973,66.8137,66.9133,29937.0
2025-03-11 14:55:00,67.22,67.29,67.18,67.23,30827.0,66.9033,66.973,66.8635,66.9133,30827.0
2025-03-11 15:00:00,67.23,67.34,67.18,67.27,33630.0,66.9133,67.0227,66.8635,66.9531,33630.0
2025-03-11 15:05:00,67.27,67.27,67.13,67.17,36279.0,66.9531,66.9531,66.8137,66.8535,36279.0
2025-03-11 15:10:00,67.19,67.28,67.19,67.24,33781.0,66.8734,66.963,66.8734,66.9232,33781.0
2025-03-11 15:15:00,67.23,67.23,67.1,67.2,23587.0,66.9133,66.9133,66.7839,66.8834,23587.0
2025-03-11 15:20:00,67.2,67.24,67.13,67.15,30988.0,66.8834,66.9232,66.8137,66.8336,30988.0
2025-03-11 15:25:00,67.13,67.21,67.12,67.15,32146.0,66.8137,66.8933,66.8038,66.8336,32146.0
2025-03-11 15:30:00,67.14,67.22,67.06,67.12,38249.0,66.8237,66.9033,66.7441,66.8038,38249.0
2025-03-11 15:35:00,67.12,67.16,67.06,67.06,45144.0,66.8038,66.8436,66.7441,66.7441,45144.0
2025-03-11 15:40:00,67.06,67.08,66.97,67.02,36691.0,66.7441,66.764,66.6545,66.7042,36691.0
2025-03-11 15:45:00,67.05,67.09,66.92,67.0,61153.0,66.7341,66.7739,66.6047,66.6843,61153.0
2025-03-11 15:50:00,66.99,66.99,66.77,66.82,61357.0,66.6744,66.6744,66.4554,66.5052,61357.0
2025-03-11 15:55:00,66.82,66.83,66.51,66.57,348208.0,66.5052,66.5151,66.1966,66.2564,348208.0
2025-03-12 09:30:00,65.99,66.75,65.47,66.25,212521.0,65.6791,66.4355,65.1615,65.9379,212521.0
2025-03-12 09:35:00,66.24,66.29,65.7,66.12,55960.0,65.9279,65.9777,65.3905,65.8085,55960.0
2025-03-12 09:40:00,66.12,66.59,66.11,66.52,57727.0,65.8085,66.2763,65.7985,66.2066,57727.0
2025-03-12 09:45:00,66.52,66.66,66.28,66.44,43467.0,66.2066,66.3459,65.9677,66.127,43467.0
2025-03-12 09:50:00,66.43,66.63,66.31,66.45,49495.0,66.117,66.3161,65.9976,66.1369,49495.0
2025-03-12 09:55:00,66.45,66.47,66.19,66.32,34528.0,66.1369,66.1568,65.8782,66.0075,34528.0
2025-03-12 10:00:00,66.32,66.42,66.26,66.34,51321.0,66.0075,66.1071,65.9478,66.0274,51321.0
2025-03-12 10:05:00,66.36,66.51,66.23,66.47,48807.0,66.0473,66.1966,65.918,66.1568,48807.0
2025-03-12 10:10:00,66.47,66.47,66.02,66.11,42459.0,66.1568,66.1568,65.709,65.7985,42459.0
2025-03-12 10:15:00,66.11,66.15,65.83,65.85,25909.0,65.7985,65.8383,65.5198,65.5398,25909.0
2025-03-12 10:20:00,65.85,65.88,65.59,65.64,38424.0,65.5398,65.5696,65.281,65.3307,38424.0
2025-03-12 10:25:00,65.64,65.9,65.64,65.88,23550.0,65.3307,65.5895,65.3307,65.5696,23550.0
2025-03-12 10:30:00,65.89,65.93,65.69,65.8,33880.0,65.5796,65.6194,65.3805,65.49,33880.0
2025-03-12 10:35:00,65.84,65.88,65.74,65.77,17971.0,65.5298,65.5696,65.4303,65.4601,17971.0
2025-03-12 10:40:00,65.81,65.87,65.57,65.57,26906.0,65.4999,65.5597,65.2611,65.2611,26906.0
2025-03-12 10:45:00,65.57,65.62,65.31,65.33,57404.0,65.2611,65.3108,65.0023,65.0222,57404.0
2025-03-12 10:50:00,65.33,65.36,65.22,65.3,23800.0,65.0222,65.0521,64.9127,64.9923,23800.0
2025-03-12 10:55:00,65.29,65.37,65.28,65.34,31332.0,64.9824,65.062,64.9724,65.0322,31332.0
2025-03-12 11:00:00,65.34,65.37,65.29,65.33,25795.0,65.0322,65.062,64.9824,65.0222,25795.0
2025-03-12 11:05:00,65.36,65.44,65.34,65.38,31528.0,65.0521,65.1317,65.0322,65.072,31528.0
2025-03-12 11:10:00,65.4,65.4,65.28,65.31,24653.0,65.0919,65.0919,64.9724,65.0023,24653.0
2025-03-12 11:15:00,65.31,65.41,65.3,65.36,35645.0,65.0023,65.1018,64.9923,65.0521,35645.0
2025-03-12 11:20:00,65.35,65.36,65.24,65.24,29525.0,65.0421,65.0521,64.9326,64.9326,29525.0
2025-03-12 11:25:00,65.25,65.33,65.19,65.31,33248.0,64.9426,65.0222,64.8829,65.0023,33248.0
2025-03-12 11:30:00,65.31,65.34,65.22,65.28,33706.0,65.0023,65.0322,64.9127,64.9724,33706.0
2025-03-12 11:35:00,65.28,65.34,65.22,65.27,19713.0,64.9724,65.0322,64.9127,64.9625,19713.0
2025-03-12 11:40:00,65.27,65.29,65.23,65.27,23319.0,64.9625,64.9824,64.9227,64.9625,23319.0
2025-03-12 11:45:00,65.26,65.4,65.26,65.35,13118.0,64.9525,65.0919,64.9525,65.0421,13118.0
2025-03-12 11:50:00,65.36,65.4,65.31,65.31,15029.0,65.0521,65.0919,65.0023,65.0023,15029.0
2025-03-12 11:55:00,65.31,65.48,65.28,65.41,20937.0,65.0023,65.1715,64.9724,65.1018,20937.0
2025-03-12 12:00:00,65.41,65.45,65.34,65.4,13957.0,65.1018,65.1416,65.0322,65.0919,13957.0
2025-03-12 12:05:00,65.42,65.48,65.41,65.48,17897.0,65.1118,65.1715,65.1018,65.1715,17897.0
2025-03-12 12:10:00,65.46,65.57,65.41,65.56,21404.0,65.1516,65.2611,65.1018,65.2511,21404.0
2025-03-12 12:15:00,65.57,65.63,65.52,65.61,28246.0,65.2611,65.3208,65.2113,65.3009,28246.0
2025-03-12 12:20:00,65.61,65.66,65.59,65.66,29585.0,65.3009,65.3506,65.281,65.3506,29585.0
2025-03-12 12:25:00,65.65,65.65,65.54,65.65,31727.0,65.3407,65.3407,65.2312,65.3407,31727.0
2025-03-12 12:30:00,65.65,65.76,65.65,65.75,19294.0,65.3407,65.4502,65.3407,65.4402,19294.0
2025-03-12 12:35:00,65.74,65.74,65.62,65.62,15938.0,65.4303,65.4303,65.3108,65.3108,15938.0
2025-03-12 12:40:00,65.62,65.65,65.54,65.55,11468.0,65.3108,65.3407,65.2312,65.2412,11468.0
2025-03-12 12:45:00,65.55,65.61,65.46,65.59,20016.0,65.2412,65.3009,65.1516,65.281,20016.0
2025-03-12 12:50:00,65.6,65.61,65.48,65.55,11361.0,65.2909,65.3009,65.1715,65.2412,11361.0
2025-03-12 12:55:00,65.58,65.58,65.49,65.52,13252.0,65.271,65.271,65.1814,65.2113,13252.0
2025-03-12 13:00:00,65.52,65.55,65.46,65.46,11907.0,65.2113,65.2412,65.1516,65.1516,11907.0
2025-03-12 13:05:00,65.46,65.54,65.46,65.51,13425.0,65.1516,65.2312,65.1516,65.2014,13425.0
2025-03-12 13:10:00,65.51,65.51,65.45,65.5,17493.0,65.2014,65.2014,65.1416,65.1914,17493.0
2025-03-12 13:15:00,65.49,65.55,65.42,65.55,22020.0,65.1814,65.2412,65.1118,65.2412,22020.0
2025-03-12 13:20:00,65.56,65.68,65.56,65.67,36216.0,65.2511,65.3706,65.2511,65.3606,36216.0
2025-03-12 13:25:00,65.66,65.72,65.65,65.67,19770.0,65.3506,65.4104,65.3407,65.3606,19770.0
2025-03-12 13:30:00,65.67,65.7,65.63,65.67,26177.0,65.3606,65.3905,65.3208,65.3606,26177.0
2025-03-12 13:35:00,65.68,65.76,65.66,65.66,14859.0,65.3706,65.4502,65.3506,65.3506,14859.0
2025-03-12 13:40:00,65.66,65.75,65.66,65.73,34564.0,65.3506,65.4402,65.3506,65.4203,34564.0
2025-03-12 13:45:00,65.75,65.8,65.73,65.76,16383.0,65.4402,65.49,65.4203,65.4502,16383.0
2025-03-12 13:50:00,65.76,65.79,65.68,65.69,13408.0,65.4502,65.48,65.3706,65.3805,13408.0
2025-03-12 13:55:00,65.69,65.69,65.63,65.66,15999.0,65.3805,65.3805,65.3208,65.3506,15999.0
2025-03-12 14:00:00,65.65,65.69,65.5,65.52,56259.0,65.3407,65.3805,65.1914,65.2113,56259.0
2025-03-12 14:05:00,65.52,65.54,65.41,65.46,14195.0,65.2113,65.2312,65.1018,65.1516,14195.0
2025-03-12 14:10:00,65.47,65.6,65.47,65.54,16114.0,65.1615,65.2909,65.1615,65.2312,16114.0
2025-03-12 14:15:00,65.56,65.56,65.4,65.45,32574.0,65.2511,65.2511,65.0919,65.1416,32574.0
2025-03-12 14:20:00,65.45,65.51,65.4,65.46,13876.0,65.1416,65.2014,65.0919,65.1516,13876.0
2025-03-12 14:25:00,65.46,65.49,65.41,65.47,15335.0,65.1516,65.1814,65.1018,65.1615,15335.0
2025-03-12 14:30:00,65.47,65.51,65.4,65.48,35114.0,65.1615,65.2014,65.0919,65.1715,35114.0
2025-03-12 14:35:00,65.48,65.58,65.48,65.52,25127.0,65.1715,65.271,65.1715,65.2113,25127.0
2025-03-12 14:40:00,65.51,65.69,65.46,65.62,27773.0,65.2014,65.3805,65.1516,65.3108,27773.0
2025-03-12 14:45:00,65.61,65.68,65.61,65.62,20257.0,65.3009,65.3706,65.3009,65.3108,20257.0
2025-03-12 14:50:00,65.63,65.76,65.62,65.73,37198.0,65.3208,65.4502,65.3108,65.4203,37198.0
2025-03-12 14:55:00,65.73,65.74,65.68,65.7,21683.0,65.4203,65.4303,65.3706,65.3905,21683.0
2025-03-12 15:00:00,65.7,65.71,65.58,65.66,25902.0,65.3905,65.4004,65.271,65.3506,25902.0
2025-03-12 15:05:00,65.65,65.65,65.47,65.52,31043.0,65.3407,65.3407,65.1615,65.2113,31043.0
2025-03-12 15:10:00,65.53,65.58,65.48,65.48,27137.0,65.2213,65.271,65.1715,65.1715,27137.0
2025-03-12 15:15:00,65.48,65.51,65.39,65.51,37351.0,65.1715,65.2014,65.0819,65.2014,37351.0
2025-03-12 15:20:00,65.51,65.51,65.35,65.39,40684.0,65.2014,65.2014,65.0421,65.0819,40684.0
2025-03-12 15:25:00,65.41,65.41,65.3,65.33,32338.0,65.1018,65.1018,64.9923,65.0222,32338.0
2025-03-12 15:30:00,65.31,65.34,65.17,65.19,43796.0,65.0023,65.0322,64.863,64.8829,43796.0
2025-03-12 15:35:00,65.18,65.33,65.1,65.33,47361.0,64.8729,65.0222,64.7933,65.0222,47361.0
2025-03-12 15:40:00,65.32,65.41,65.3,65.4,59352.0,65.0122,65.1018,64.9923,65.0919,59352.0
2025-03-12 15:45:00,65.4,65.42,65.2,65.26,78351.0,65.0919,65.1118,64.8928,64.9525,78351.0
2025-03-12 15:50:00,65.26,65.32,65.05,65.08,106027.0,64.9525,65.0122,64.7435,64.7734,106027.0
2025-03-12 15:55:00,65.08,65.14,64.95,64.99,407662.0,64.7734,64.8331,64.644,64.6838,407662.0
2025-03-13 09:30:00,65.15,65.94,65.0,65.81,120951.0,64.8431,65.6293,64.6938,65.4999,120951.0
2025-03-13 09:35:00,65.92,66.08,65.56,65.93,84960.0,65.6094,65.7687,65.2511,65.6194,84960.0
2025-03-13 09:40:00,65.88,65.88,65.55,65.55,43380.0,65.5696,65.5696,65.2412,65.2412,43380.0
2025-03-13 09:45:00,65.59,65.94,65.59,65.82,49374.0,65.281,65.6293,65.281,65.5099,49374.0
2025-03-13 09:50:00,65.86,66.02,65.75,65.98,65707.0,65.5497,65.709,65.4402,65.6691,65707.0
2025-03-13 09:55:00,65.97,66.12,65.95,65.96,117504.0,65.6592,65.8085,65.6393,65.6492,117504.0
2025-03-13 10:00:00,65.98,66.12,65.79,65.89,121160.0,65.6691,65.8085,65.48,65.5796,121160.0
2025-03-13 10:05:00,65.9,66.29,65.85,66.25,49521.0,65.5895,65.9777,65.5398,65.9379,49521.0
2025-03-13 10:10:00,66.25,66.45,66.15,66.45,70409.0,65.9379,66.1369,65.8383,66.1369,70409.0
2025-03-13 10:15:00,66.45,66.45,66.25,66.43,50215.0,66.1369,66.1369,65.9379,66.117,50215.0
2025-03-13 10:20:00,66.42,66.47,66.17,66.17,64074.0,66.1071,66.1568,65.8582,65.8582,64074.0
2025-03-13 10:25:00,66.18,66.43,66.15,66.35,42353.0,65.8682,66.117,65.8383,66.0374,42353.0
2025-03-13 10:30:00,66.33,66.58,66.31,66.55,61828.0,66.0175,66.2663,65.9976,66.2365,61828.0
2025-03-13 10:35:00,66.55,66.59,66.32,66.41,55412.0,66.2365,66.2763,66.0075,66.0971,55412.0
2025-03-13 10:40:00,66.43,66.76,66.41,66.75,66786.0,66.117,66.4455,66.0971,66.4355,66786.0
2025-03-13 10:45:00,66.75,66.82,66.62,66.66,107531.0,66.4355,66.5052,66.3061,66.3459,107531.0
2025-03-13 10:50:00,66.66,66.76,66.55,66.59,36435.0,66.3459,66.4455,66.2365,66.2763,36435.0
2025-03-13 10:55:00,66.59,66.66,66.48,66.58,41012.0,66.2763,66.3459,66.1668,66.2663,41012.0
2025-03-13 11:00:00,66.55,66.57,66.36,66.45,50655.0,66.2365,66.2564,66.0473,66.1369,50655.0
2025-03-13 11:05:00,66.45,66.49,66.31,66.32,59968.0,66.1369,66.1767,65.9976,66.0075,59968.0
2025-03-13 11:10:00,66.32,66.42,66.22,66.39,33869.0,66.0075,66.1071,65.908,66.0772,33869.0
2025-03-13 11:15:00,66.39,66.64,66.32,66.55,74445.0,66.0772,66.326,66.0075,66.2365,74445.0
2025-03-13 11:20:00,66.55,66.68,66.49,66.66,47185.0,66.2365,66.3658,66.1767,66.3459,47185.0
2025-03-13 11:25:00,66.65,66.67,66.51,66.55,40899.0,66.336,66.3559,66.1966,66.2365,40899.0
2025-03-13 11:30:00,66.55,66.88,66.49,66.83,75014.0,66.2365,66.5649,66.1767,66.5151,75014.0
2025-03-13 11:35:00,66.81,66.86,66.75,66.83,70398.0,66.4952,66.545,66.4355,66.5151,70398.0
2025-03-13 11:40:00,66.85,66.85,66.61,66.69,55502.0,66.535,66.535,66.2962,66.3758,55502.0
2025-03-13 11:45:00,66.68,66.68,66.52,66.59,25619.0,66.3658,66.3658,66.2066,66.2763,25619.0
2025-03-13 11:50:00,66.59,66.66,66.52,66.64,27588.0,66.2763,66.3459,66.2066,66.326,27588.0
2025-03-13 11:55:00,66.62,66.65,66.45,66.61,62097.0,66.3061,66.336,66.1369,66.2962,62097.0
2025-03-13 12:00:00,66.58,66.88,66.58,66.84,44932.0,66.2663,66.5649,66.2663,66.5251,44932.0
2025-03-13 12:05:00,66.84,66.86,66.71,66.77,43115.0,66.5251,66.545,66.3957,66.4554,43115.0
2025-03-13 12:10:00,66.75,66.81,66.69,66.71,24840.0,66.4355,66.4952,66.3758,66.3957,24840.0
2025-03-13 12:15:00,66.7,66.76,66.51,66.69,57549.0,66.3857,66.4455,66.1966,66.3758,57549.0
2025-03-13 12:20:00,66.68,66.75,66.59,66.71,92674.0,66.3658,66.4355,66.2763,66.3957,92674.0
2025-03-13 12:25:00,66.71,66.8,66.38,66.43,91529.0,66.3957,66.4853,66.0673,66.117,91529.0
2025-03-13 12:30:00,66.39,66.5,66.37,66.48,23191.0,66.0772,66.1867,66.0573,66.1668,23191.0
2025-03-13 12:35:00,66.48,66.58,66.48,66.55,30856.0,66.1668,66.2663,66.1668,66.2365,30856.0
2025-03-13 12:40:00,66.58,66.66,66.55,66.58,24341.0,66.2663,66.3459,66.2365,66.2663,24341.0
2025-03-13 12:45:00,66.58,66.58,66.2,66.26,33551.0,66.2663,66.2663,65.8881,65.9478,33551.0
2025-03-13 12:50:00,66.23,66.28,66.14,66.2,15014.0,65.918,65.9677,65.8284,65.8881,15014.0
2025-03-13 12:55:00,66.2,66.46,66.16,66.4,87813.0,65.8881,66.1469,65.8483,66.0872,87813.0
2025-03-13 13:00:00,66.4,66.53,66.29,66.34,225252.0,66.0872,66.2165,65.9777,66.0274,225252.0
2025-03-13 13:05:00,66.37,66.48,66.32,66.39,49757.0,66.0573,66.1668,66.0075,66.0772,49757.0
2025-03-13 13:10:00,66.39,66.49,66.28,66.4,66316.0,66.0772,66.1767,65.9677,66.0872,66316.0
2025-03-13 13:15:00,66.37,66.41,66.19,66.21,29298.0,66.0573,66.0971,65.8782,65.8981,29298.0
2025-03-13 13:20:00,66.2,66.31,66.2,66.29,29942.0,65.8881,65.9976,65.8881,65.9777,29942.0
2025-03-13 13:25:00,66.27,66.4,66.19,66.39,29706.0,65.9578,66.0872,65.8782,66.0772,29706.0
2025-03-13 13:30:00,66.38,66.38,66.28,66.32,21756.0,66.0673,66.0673,65.9677,66.0075,21756.0
2025-03-13 13:35:00,66.33,66.48,66.33,66.38,30272.0,66.0175,66.1668,66.0175,66.0673,30272.0
2025-03-13 13:40:00,66.39,66.39,66.08,66.12,29614.0,66.0772,66.0772,65.7687,65.8085,29614.0
2025-03-13 13:45:00,66.13,66.26,66.12,66.25,22453.0,65.8184,65.9478,65.8085,65.9379,22453.0
2025-03-13 13:50:00,66.25,66.34,66.23,66.31,29307.0,65.9379,66.0274,65.918,65.9976,29307.0
2025-03-13 13:55:00,66.31,66.33,66.24,66.32,22036.0,65.9976,66.0175,65.9279,66.0075,22036.0
2025-03-13 14:00:00,66.32,66.5,66.24,66.26,133172.0,66.0075,66.1867,65.9279,65.9478,133172.0
2025-03-13 14:05:00,66.26,66.59,66.26,66.46,105021.0,65.9478,66.2763,65.9478,66.1469,105021.0
2025-03-13 14:10:00,66.48,66.49,66.32,66.46,117935.0,66.1668,66.1767,66.0075,66.1469,117935.0
2025-03-13 14:15:00,66.45,66.51,66.37,66.43,199641.0,66.1369,66.1966,66.0573,66.117,199641.0
2025-03-13 14:20:00,66.41,66.48,66.26,66.29,23544.0,66.0971,66.1668,65.9478,65.9777,23544.0
2025-03-13 14:25:00,66.3,66.41,66.29,66.4,26089.0,65.9876,66.0971,65.9777,66.0872,26089.0
2025-03-13 14:30:00,66.4,66.48,66.36,66.46,30895.0,66.0872,66.1668,66.0473,66.1469,30895.0
2025-03-13 14:35:00,66.46,66.51,66.41,66.45,33508.0,66.1469,66.1966,66.0971,66.1369,33508.0
2025-03-13 14:40:00,66.45,66.58,66.41,66.55,41308.0,66.1369,66.2663,66.0971,66.2365,41308.0
2025-03-13 14:45:00,66.56,66.62,66.51,66.59,21019.0,66.2464,66.3061,66.1966,66.2763,21019.0
2025-03-13 14:50:00,66.59,66.59,66.35,66.41,128291.0,66.2763,66.2763,66.0374,66.0971,128291.0
2025-03-13 14:55:00,66.41,66.55,66.36,66.38,38070.0,66.0971,66.2365,66.0473,66.0673,38070.0
2025-03-13 15:00:00,66.38,66.54,66.38,66.5,40541.0,66.0673,66.2265,66.0673,66.1867,40541.0
2025-03-13 15:05:00,66.51,66.53,66.42,66.48,33504.0,66.1966,66.2165,66.1071,66.1668,33504.0
2025-03-13 15:10:00,66.48,66.54,66.44,66.52,30251.0,66.1668,66.2265,66.127,66.2066,30251.0
2025-03-13 15:15:00,66.52,66.61,66.45,66.48,62942.0,66.2066,66.2962,66.1369,66.1668,62942.0
2025-03-13 15:20:00,66.48,66.54,66.42,66.53,46810.0,66.1668,66.2265,66.1071,66.2165,46810.0
2025-03-13 15:25:00,66.53,66.53,66.4,66.42,40691.0,66.2165,66.2165,66.0872,66.1071,40691.0
2025-03-13 15:30:00,66.42,66.46,66.28,66.32,55705.0,66.1071,66.1469,65.9677,66.0075,55705.0
2025-03-13 15:35:00,66.31,66.33,66.13,66.2,93820.0,65.9976,66.0175,65.8184,65.8881,93820.0
2025-03-13 15:40:00,66.22,66.4,66.22,66.25,76098.0,65.908,66.0872,65.908,65.9379,76098.0
2025-03-13 15:45:00,66.24,66.27,66.08,66.12,200583.0,65.9279,65.9578,65.7687,65.8085,200583.0
2025-03-13 15:50:00,66.14,66.18,65.9,65.97,152863.0,65.8284,65.8682,65.5895,65.6592,152863.0
2025-03-13 15:55:00,65.97,66.19,65.95,66.12,559105.0,65.6592,65.8782,65.6393,65.8085,559105.0
2025-03-14 09:30:00,66.06,66.49,65.72,65.99,114079.0,65.7488,66.1767,65.4104,65.6791,114079.0
2025-03-14 09:35:00,65.9,66.0,65.63,65.85,61461.0,65.5895,65.689,65.3208,65.5398,61461.0
2025-03-14 09:40:00,65.85,66.03,65.65,65.99,49711.0,65.5398,65.7189,65.3407,65.6791,49711.0
2025-03-14 09:45:00,65.95,66.19,65.9,66.13,59447.0,65.6393,65.8782,65.5895,65.8184,59447.0
2025-03-14 09:50:00,66.13,66.21,65.96,66.14,39152.0,65.8184,65.8981,65.6492,65.8284,39152.0
2025-03-14 09:55:00,66.14,66.37,66.14,66.22,31161.0,65.8284,66.0573,65.8284,65.908,31161.0
2025-03-14 10:00:00,66.17,66.28,65.74,65.86,39293.0,65.8582,65.9677,65.4303,65.5497,39293.0
2025-03-14 10:05:00,65.92,66.04,65.85,65.91,28613.0,65.6094,65.7289,65.5398,65.5995,28613.0
2025-03-14 10:10:00,65.86,65.99,65.86,65.92,27337.0,65.5497,65.6791,65.5497,65.6094,27337.0
2025-03-14 10:15:00,65.92,65.96,65.74,65.79,26807.0,65.6094,65.6492,65.4303,65.48,26807.0
2025-03-14 10:20:00,65.79,65.89,65.74,65.81,38590.0,65.48,65.5796,65.4303,65.4999,38590.0
2025-03-14 10:25:00,65.81,65.85,65.7,65.72,44853.0,65.4999,65.5398,65.3905,65.4104,44853.0
2025-03-14 10:30:00,65.7,65.91,65.68,65.77,45815.0,65.3905,65.5995,65.3706,65.4601,45815.0
2025-03-14 10:35:00,65.77,65.79,65.6,65.68,36820.0,65.4601,65.48,65.2909,65.3706,36820.0
2025-03-14 10:40:00,65.65,65.83,65.65,65.78,47755.0,65.3407,65.5198,65.3407,65.4701,47755.0
2025-03-14 10:45:00,65.78,65.89,65.67,65.73,52842.0,65.4701,65.5796,65.3606,65.4203,52842.0
2025-03-14 10:50:00,65.73,65.78,65.64,65.67,39196.0,65.4203,65.4701,65.3307,65.3606,39196.0
2025-03-14 10:55:00,65.67,65.75,65.63,65.71,68876.0,65.3606,65.4402,65.3208,65.4004,68876.0
2025-03-14 11:00:00,65.73,65.81,65.68,65.69,67718.0,65.4203,65.4999,65.3706,65.3805,67718.0
2025-03-14 11:05:00,65.69,65.69,65.5,65.57,42868.0,65.3805,65.3805,65.1914,65.2611,42868.0
2025-03-14 11:10:00,65.57,65.58,65.36,65.41,70111.0,65.2611,65.271,65.0521,65.1018,70111.0
2025-03-14 11:15:00,65.41,65.48,65.32,65.33,52846.0,65.1018,65.1715,65.0122,65.0222,52846.0
2025-03-14 11:20:00,65.33,65.39,65.25,65.38,57774.0,65.0222,65.0819,64.9426,65.072,57774.0
2025-03-14 11:25:00,65.38,65.41,65.31,65.4,35542.0,65.072,65.1018,65.0023,65.0919,35542.0
2025-03-14 11:30:00,65.4,65.5,65.37,65.38,32771.0,65.0919,65.1914,65.062,65.072,32771.0
2025-03-14 11:35:00,65.38,65.42,65.32,65.33,27961.0,65.072,65.1118,65.0122,65.0222,27961.0
2025-03-14 11:40:00,65.33,65.34,65.22,65.28,30739.0,65.0222,65.0322,64.9127,64.9724,30739.0
2025-03-14 11:45:00,65.28,65.31,64.97,65.13,40803.0,64.9724,65.0023,64.6639,64.8231,40803.0
2025-03-14 11:50:00,65.13,65.13,64.97,64.99,43865.0,64.8231,64.8231,64.6639,64.6838,43865.0
2025-03-14 11:55:00,64.99,65.19,64.98,65.01,66706.0,64.6838,64.8829,64.6739,64.7037,66706.0
2025-03-14 12:00:00,65.01,65.03,64.96,64.98,12456.0,64.7037,64.7236,64.6539,64.6739,12456.0
2025-03-14 12:05:00,64.98,65.03,64.94,65.0,23277.0,64.6739,64.7236,64.634,64.6938,23277.0
2025-03-14 12:10:00,64.99,65.01,64.83,64.92,90635.0,64.6838,64.7037,64.5246,64.6141,90635.0
2025-03-14 12:15:00,64.93,65.01,64.88,64.94,38343.0,64.6241,64.7037,64.5743,64.634,38343.0
2025-03-14 12:20:00,64.94,65.03,64.94,65.01,20905.0,64.634,64.7236,64.634,64.7037,20905.0
2025-03-14 12:25:00,65.01,65.08,64.85,64.9,32139.0,64.7037,64.7734,64.5445,64.5942,32139.0
2025-03-14 12:30:00,64.91,64.99,64.84,64.9,24019.0,64.6042,64.6838,64.5345,64.5942,24019.0
2025-03-14 12:35:00,64.88,64.92,64.79,64.84,48992.0,64.5743,64.6141,64.4847,64.5345,48992.0
2025-03-14 12:40:00,64.86,64.94,64.82,64.86,29138.0,64.5544,64.634,64.5146,64.5544,29138.0
2025-03-14 12:45:00,64.85,64.91,64.81,64.91,16068.0,64.5445,64.6042,64.5047,64.6042,16068.0
2025-03-14 12:50:00,64.92,64.96,64.81,64.81,20330.0,64.6141,64.6539,64.5047,64.5047,20330.0
2025-03-14 12:55:00,64.8,64.93,64.79,64.91,36518.0,64.4947,64.6241,64.4847,64.6042,36518.0
2025-03-14 13:00:00,64.91,65.01,64.91,64.94,26549.0,64.6042,64.7037,64.6042,64.634,26549.0
2025-03-14 13:05:00,64.96,64.99,64.87,64.89,35703.0,64.6539,64.6838,64.5644,64.5843,35703.0
2025-03-14 13:10:00,64.89,65.0,64.85,64.92,27825.0,64.5843,64.6938,64.5445,64.6141,27825.0
2025-03-14 13:15:00,64.92,64.97,64.74,64.75,52989.0,64.6141,64.6639,64.435,64.4449,52989.0
2025-03-14 13:20:00,64.77,64.88,64.7,64.72,62755.0,64.4648,64.5743,64.3952,64.4151,62755.0
2025-03-14 13:25:00,64.71,64.82,64.71,64.81,44412.0,64.4051,64.5146,64.4051,64.5047,44412.0
2025-03-14 13:30:00,64.81,64.83,64.74,64.81,37097.0,64.5047,64.5246,64.435,64.5047,37097.0
2025-03-14 13:35:00,64.8,64.85,64.75,64.81,29438.0,64.4947,64.5445,64.4449,64.5047,29438.0
2025-03-14 13:40:00,64.81,64.83,64.74,64.78,38378.0,64.5047,64.5246,64.435,64.4748,38378.0
2025-03-14 13:45:00,64.77,64.81,64.74,64.8,32922.0,64.4648,64.5047,64.435,64.4947,32922.0
2025-03-14 13:50:00,64.8,64.85,64.8,64.82,33747.0,64.4947,64.5445,64.4947,64.5146,33747.0
2025-03-14 13:55:00,64.83,64.96,64.8,64.92,111962.0,64.5246,64.6539,64.4947,64.6141,111962.0
2025-03-14 14:00:00,64.93,64.96,64.75,64.76,57389.0,64.6241,64.6539,64.4449,64.4549,57389.0
2025-03-14 14:05:00,64.76,64.77,64.66,64.7,49138.0,64.4549,64.4648,64.3554,64.3952,49138.0
2025-03-14 14:10:00,64.7,64.74,64.66,64.7,45394.0,64.3952,64.435,64.3554,64.3952,45394.0
2025-03-14 14:15:00,64.7,64.77,64.67,64.67,70488.0,64.3952,64.4648,64.3653,64.3653,70488.0
2025-03-14 14:20:00,64.66,64.76,64.64,64.74,89772.0,64.3554,64.4549,64.3355,64.435,89772.0
2025-03-14 14:25:00,64.73,64.76,64.69,64.73,30154.0,64.425,64.4549,64.3852,64.425,30154.0
2025-03-14 14:30:00,64.72,64.82,64.72,64.81,37550.0,64.4151,64.5146,64.4151,64.5047,37550.0
2025-03-14 14:35:00,64.81,64.81,64.7,64.75,34839.0,64.5047,64.5047,64.3952,64.4449,34839.0
2025-03-14 14:40:00,64.75,64.77,64.65,64.71,41036.0,64.4449,64.4648,64.3454,64.4051,41036.0
2025-03-14 14:45:00,64.7,64.71,64.61,64.63,62688.0,64.3952,64.4051,64.3056,64.3255,62688.0
2025-03-14 14:50:00,64.63,64.65,64.56,64.61,38071.0,64.3255,64.3454,64.2558,64.3056,38071.0
2025-03-14 14:55:00,64.6,64.66,64.56,64.59,47496.0,64.2956,64.3554,64.2558,64.2857,47496.0
2025-03-14 15:00:00,64.58,64.62,64.49,64.51,87023.0,64.2757,64.3155,64.1862,64.2061,87023.0
2025-03-14 15:05:00,64.52,64.6,64.51,64.57,50998.0,64.216,64.2956,64.2061,64.2658,50998.0
2025-03-14 15:10:00,64.57,64.68,64.54,64.64,88850.0,64.2658,64.3753,64.2359,64.3355,88850.0
2025-03-14 15:15:00,64.64,64.67,64.58,64.59,57079.0,64.3355,64.3653,64.2757,64.2857,57079.0
2025-03-14 15:20:00,64.59,64.64,64.54,64.64,70588.0,64.2857,64.3355,64.2359,64.3355,70588.0
2025-03-14 15:25:00,64.64,64.67,64.61,64.66,61894.0,64.3355,64.3653,64.3056,64.3554,61894.0
2025-03-14 15:30:00,64.66,64.7,64.64,64.67,114081.0,64.3554,64.3952,64.3355,64.3653,114081.0
2025-03-14 15:35:00,64.67,64.72,64.62,64.67,115030.0,64.3653,64.4151,64.3155,64.3653,115030.0
2025-03-14 15:40:00,64.67,64.78,64.66,64.76,97815.0,64.3653,64.4748,64.3554,64.4549,97815.0
2025-03-14 15:45:00,64.76,64.97,64.7,64.87,122193.0,64.4549,64.6639,64.3952,64.5644,122193.0
2025-03-14 15:50:00,64.86,64.93,64.76,64.86,173504.0,64.5544,64.6241,64.4549,64.5544,173504.0
2025-03-14 15:55:00,64.86,65.13,64.85,65.1,445244.0,64.5544,64.8231,64.5445,64.7933,445244.0
2025-03-17 09:30:00,65.32,65.61,65.25,65.54,91094.0,65.0122,65.3009,64.9426,65.2312,91094.0
2025-03-17 09:35:00,65.53,65.69,65.33,65.4,28425.0,65.2213,65.3805,65.0222,65.0919,28425.0
2025-03-17 09:40:00,65.44,65.49,65.29,65.46,33919.0,65.1317,65.1814,64.9824,65.1516,33919.0
2025-03-17 09:45:00,65.47,65.75,65.46,65.72,34276.0,65.1615,65.4402,65.1516,65.4104,34276.0
2025-03-17 09:50:00,65.72,65.85,65.68,65.78,65276.0,65.4104,65.5398,65.3706,65.4701,65276.0
2025-03-17 09:55:00,65.78,65.78,65.49,65.77,84263.0,65.4701,65.4701,65.1814,65.4601,84263.0
2025-03-17 10:00:00,65.78,66.03,65.77,66.02,47109.0,65.4701,65.7189,65.4601,65.709,47109.0
2025-03-17 10:05:00,66.02,66.14,65.99,66.09,52009.0,65.709,65.8284,65.6791,65.7786,52009.0
2025-03-17 10:10:00,66.07,66.07,65.87,66.03,31047.0,65.7587,65.7587,65.5597,65.7189,31047.0
2025-03-17 10:15:00,66.04,66.08,65.94,66.03,26606.0,65.7289,65.7687,65.6293,65.7189,26606.0
2025-03-17 10:20:00,66.03,66.13,66.01,66.11,26937.0,65.7189,65.8184,65.699,65.7985,26937.0
2025-03-17 10:25:00,66.1,66.17,66.06,66.13,34259.0,65.7886,65.8582,65.7488,65.8184,34259.0
2025-03-17 10:30:00,66.08,66.11,65.98,66.0,30482.0,65.7687,65.7985,65.6691,65.689,30482.0
2025-03-17 10:35:00,66.0,66.09,65.97,66.08,36598.0,65.689,65.7786,65.6592,65.7687,36598.0
2025-03-17 10:40:00,66.09,66.24,65.98,66.24,35416.0,65.7786,65.9279,65.6691,65.9279,35416.0
2025-03-17 10:45:00,66.24,66.4,66.2,66.39,32390.0,65.9279,66.0872,65.8881,66.0772,32390.0
2025-03-17 10:50:00,66.38,66.4,66.27,66.32,36829.0,66.0673,66.0872,65.9578,66.0075,36829.0
2025-03-17 10:55:00,66.33,66.35,66.2,66.23,26575.0,66.0175,66.0374,65.8881,65.918,26575.0
2025-03-17 11:00:00,66.25,66.35,66.21,66.31,26999.0,65.9379,66.0374,65.8981,65.9976,26999.0
2025-03-17 11:05:00,66.33,66.35,66.24,66.28,31797.0,66.0175,66.0374,65.9279,65.9677,31797.0
2025-03-17 11:10:00,66.28,66.35,66.26,66.3,23459.0,65.9677,66.0374,65.9478,65.9876,23459.0
2025-03-17 11:15:00,66.31,66.46,66.29,66.44,25485.0,65.9976,66.1469,65.9777,66.127,25485.0
2025-03-17 11:20:00,66.44,66.46,66.33,66.39,17435.0,66.127,66.1469,66.0175,66.0772,17435.0
2025-03-17 11:25:00,66.37,66.44,66.33,66.34,16383.0,66.0573,66.127,66.0175,66.0274,16383.0
2025-03-17 11:30:00,66.32,66.39,66.25,66.29,15564.0,66.0075,66.0772,65.9379,65.9777,15564.0
2025-03-17 11:35:00,66.31,66.31,66.14,66.16,18282.0,65.9976,65.9976,65.8284,65.8483,18282.0
2025-03-17 11:40:00,66.15,66.22,66.13,66.21,16763.0,65.8383,65.908,65.8184,65.8981,16763.0
2025-03-17 11:45:00,66.21,66.28,66.21,66.27,13083.0,65.8981,65.9677,65.8981,65.9578,13083.0
2025-03-17 11:50:00,66.27,66.28,66.23,66.26,12571.0,65.9578,65.9677,65.918,65.9478,12571.0
2025-03-17 11:55:00,66.24,66.26,66.17,66.2,39481.0,65.9279,65.9478,65.8582,65.8881,39481.0
2025-03-17 12:00:00,66.18,66.19,66.11,66.17,16192.0,65.8682,65.8782,65.7985,65.8582,16192.0
2025-03-17 12:05:00,66.17,66.23,66.13,66.14,10882.0,65.8582,65.918,65.8184,65.8284,10882.0
2025-03-17 12:10:00,66.12,66.23,66.12,66.2,6515.0,65.8085,65.918,65.8085,65.8881,6515.0
2025-03-17 12:15:00,66.2,66.22,66.12,66.12,10196.0,65.8881,65.908,65.8085,65.8085,10196.0
2025-03-17 12:20:00,66.19,66.27,66.14,66.27,14087.0,65.8782,65.9578,65.8284,65.9578,14087.0
2025-03-17 12:25:00,66.28,66.32,66.26,66.28,17180.0,65.9677,66.0075,65.9478,65.9677,17180.0
2025-03-17 12:30:00,66.28,66.29,66.22,66.23,9156.0,65.9677,65.9777,65.908,65.918,9156.0
2025-03-17 12:35:00,66.24,66.29,66.17,66.23,14472.0,65.9279,65.9777,65.8582,65.918,14472.0
2025-03-17 12:40:00,66.23,66.24,66.18,66.2,11817.0,65.918,65.9279,65.8682,65.8881,11817.0
2025-03-17 12:45:00,66.22,66.24,66.17,66.24,8729.0,65.908,65.9279,65.8582,65.9279,8729.0
2025-03-17 12:50:00,66.22,66.32,66.21,66.3,8248.0,65.908,66.0075,65.8981,65.9876,8248.0
2025-03-17 12:55:00,66.32,66.36,66.3,66.31,11627.0,66.0075,66.0473,65.9876,65.9976,11627.0
2025-03-17 13:00:00,66.31,66.32,66.25,66.28,11379.0,65.9976,66.0075,65.9379,65.9677,11379.0
2025-03-17 13:05:00,66.28,66.3,66.25,66.3,8352.0,65.9677,65.9876,65.9379,65.9876,8352.0
2025-03-17 13:10:00,66.3,66.35,66.27,66.29,10102.0,65.9876,66.0374,65.9578,65.9777,10102.0
2025-03-17 13:15:00,66.3,66.32,66.27,66.31,19815.0,65.9876,66.0075,65.9578,65.9976,19815.0
2025-03-17 13:20:00,66.31,66.31,66.22,66.22,27437.0,65.9976,65.9976,65.908,65.908,27437.0
2025-03-17 13:25:00,66.26,66.31,66.23,66.23,11807.0,65.9478,65.9976,65.918,65.918,11807.0
2025-03-17 13:30:00,66.19,66.28,66.19,66.25,12193.0,65.8782,65.9677,65.8782,65.9379,12193.0
2025-03-17 13:35:00,66.26,66.27,66.21,66.23,12791.0,65.9478,65.9578,65.8981,65.918,12791.0
2025-03-17 13:40:00,66.25,66.25,66.18,66.23,12808.0,65.9379,65.9379,65.8682,65.918,12808.0
2025-03-17 13:45:00,66.23,66.27,66.19,66.26,11383.0,65.918,65.9578,65.8782,65.9478,11383.0
2025-03-17 13:50:00,66.28,66.29,66.2,66.22,10244.0,65.9677,65.9777,65.8881,65.908,10244.0
2025-03-17 13:55:00,66.2,66.22,66.1,66.16,21232.0,65.8881,65.908,65.7886,65.8483,21232.0
2025-03-17 14:00:00,66.15,66.29,66.13,66.21,23821.0,65.8383,65.9777,65.8184,65.8981,23821.0
2025-03-17 14:05:00,66.21,66.26,66.19,66.21,13090.0,65.8981,65.9478,65.8782,65.8981,13090.0
2025-03-17 14:10:00,66.17,66.31,66.16,66.31,11677.0,65.8582,65.9976,65.8483,65.9976,11677.0
2025-03-17 14:15:00,66.31,66.36,66.29,66.3,23903.0,65.9976,66.0473,65.9777,65.9876,23903.0
2025-03-17 14:20:00,66.32,66.33,66.27,66.33,12844.0,66.0075,66.0175,65.9578,66.0175,12844.0
2025-03-17 14:25:00,66.33,66.38,66.29,66.3,18536.0,66.0175,66.0673,65.9777,65.9876,18536.0
2025-03-17 14:30:00,66.3,66.32,66.27,66.31,13358.0,65.9876,66.0075,65.9578,65.9976,13358.0
2025-03-17 14:35:00,66.31,66.33,66.29,66.33,9130.0,65.9976,66.0175,65.9777,66.0175,9130.0
2025-03-17 14:40:00,66.31,66.34,66.29,66.32,22789.0,65.9976,66.0274,65.9777,66.0075,22789.0
2025-03-17 14:45:00,66.32,66.39,66.26,66.37,18724.0,66.0075,66.0772,65.9478,66.0573,18724.0
2025-03-17 14:50:00,66.37,66.46,66.36,66.45,11089.0,66.0573,66.1469,66.0473,66.1369,11089.0
2025-03-17 14:55:00,66.45,66.45,66.36,66.36,12879.0,66.1369,66.1369,66.0473,66.0473,12879.0
2025-03-17 15:00:00,66.37,66.44,66.36,66.44,25485.0,66.0573,66.127,66.0473,66.127,25485.0
2025-03-17 15:05:00,66.45,66.48,66.42,66.43,34332.0,66.1369,66.1668,66.1071,66.117,34332.0
2025-03-17 15:10:00,66.43,66.44,66.36,66.42,30624.0,66.117,66.127,66.0473,66.1071,30624.0
2025-03-17 15:15:00,66.44,66.48,66.41,66.47,21795.0,66.127,66.1668,66.0971,66.1568,21795.0
2025-03-17 15:20:00,66.47,66.51,66.45,66.48,41295.0,66.1568,66.1966,66.1369,66.1668,41295.0
2025-03-17 15:25:00,66.48,66.6,66.47,66.57,29222.0,66.1668,66.2862,66.1568,66.2564,29222.0
2025-03-17 15:30:00,66.57,66.68,66.55,66.61,42549.0,66.2564,66.3658,66.2365,66.2962,42549.0
2025-03-17 15:35:00,66.6,66.67,66.57,66.62,40186.0,66.2862,66.3559,66.2564,66.3061,40186.0
2025-03-17 15:40:00,66.62,66.68,66.6,66.65,32853.0,66.3061,66.3658,66.2862,66.336,32853.0
2025-03-17 15:45:00,66.65,66.67,66.53,66.53,46704.0,66.336,66.3559,66.2165,66.2165,46704.0
2025-03-17 15:50:00,66.55,66.59,66.49,66.59,64816.0,66.2365,66.2763,66.1767,66.2763,64816.0
2025-03-17 15:55:00,66.58,66.59,66.38,66.4,312376.0,66.2663,66.2763,66.0673,66.0872,312376.0
2025-03-18 09:30:00,66.27,66.61,66.15,66.3,111729.0,65.9578,66.2962,65.8383,65.9876,111729.0
2025-03-18 09:35:00,66.28,66.5,66.15,66.36,51451.0,65.9677,66.1867,65.8383,66.0473,51451.0
2025-03-18 09:40:00,66.31,66.54,66.28,66.34,38637.0,65.9976,66.2265,65.9677,66.0274,38637.0
2025-03-18 09:45:00,66.36,66.49,66.18,66.3,50817.0,66.0473,66.1767,65.8682,65.9876,50817.0
2025-03-18 09:50:00,66.3,66.37,66.26,66.29,35883.0,65.9876,66.0573,65.9478,65.9777,35883.0
2025-03-18 09:55:00,66.31,66.55,66.31,66.48,53534.0,65.9976,66.2365,65.9976,66.1668,53534.0
2025-03-18 10:00:00,66.48,66.67,66.45,66.61,206925.0,66.1668,66.3559,66.1369,66.2962,206925.0
2025-03-18 10:05:00,66.63,66.8,66.57,66.66,74278.0,66.3161,66.4853,66.2564,66.3459,74278.0
2025-03-18 10:10:00,66.66,66.82,66.6,66.79,40476.0,66.3459,66.5052,66.2862,66.4753,40476.0
2025-03-18 10:15:00,66.78,66.78,66.48,66.53,85375.0,66.4654,66.4654,66.1668,66.2165,85375.0
2025-03-18 10:20:00,66.53,66.63,66.48,66.58,62877.0,66.2165,66.3161,66.1668,66.2663,62877.0
2025-03-18 10:25:00,66.58,66.7,66.53,66.56,42549.0,66.2663,66.3857,66.2165,66.2464,42549.0
2025-03-18 10:30:00,66.57,66.67,66.56,66.63,38135.0,66.2564,66.3559,66.2464,66.3161,38135.0
2025-03-18 10:35:00,66.64,66.74,66.61,66.74,38818.0,66.326,66.4256,66.2962,66.4256,38818.0
2025-03-18 10:40:00,66.72,66.84,66.72,66.84,31473.0,66.4057,66.5251,66.4057,66.5251,31473.0
2025-03-18 10:45:00,66.84,66.91,66.81,66.91,50899.0,66.5251,66.5948,66.4952,66.5948,50899.0
2025-03-18 10:50:00,66.91,67.0,66.89,67.0,93414.0,66.5948,66.6843,66.5749,66.6843,93414.0
2025-03-18 10:55:00,67.0,67.15,66.95,67.07,68903.0,66.6843,66.8336,66.6346,66.754,68903.0
2025-03-18 11:00:00,67.08,67.1,66.93,66.93,86389.0,66.764,66.7839,66.6147,66.6147,86389.0
2025-03-18 11:05:00,66.94,67.01,66.84,66.98,33443.0,66.6246,66.6943,66.5251,66.6644,33443.0
2025-03-18 11:10:00,67.0,67.03,66.85,66.86,42780.0,66.6843,66.7142,66.535,66.545,42780.0
2025-03-18 11:15:00,66.86,66.89,66.76,66.82,27322.0,66.545,66.5749,66.4455,66.5052,27322.0
2025-03-18 11:20:00,66.83,66.84,66.74,66.75,33107.0,66.5151,66.5251,66.4256,66.4355,33107.0
2025-03-18 11:25:00,66.75,66.82,66.71,66.72,21597.0,66.4355,66.5052,66.3957,66.4057,21597.0
2025-03-18 11:30:00,66.7,66.72,66.63,66.69,23300.0,66.3857,66.4057,66.3161,66.3758,23300.0
2025-03-18 11:35:00,66.69,66.73,66.64,66.73,26898.0,66.3758,66.4156,66.326,66.4156,26898.0
2025-03-18 11:40:00,66.74,66.76,66.71,66.75,25192.0,66.4256,66.4455,66.3957,66.4355,25192.0
2025-03-18 11:45:00,66.75,66.76,66.63,66.63,19388.0,66.4355,66.4455,66.3161,66.3161,19388.0
2025-03-18 11:50:00,66.64,66.67,66.59,66.65,14947.0,66.326,66.3559,66.2763,66.336,14947.0
2025-03-18 11:55:00,66.64,66.64,66.48,66.52,17440.0,66.326,66.326,66.1668,66.2066,17440.0
2025-03-18 12:00:00,66.52,66.52,66.38,66.5,25477.0,66.2066,66.2066,66.0673,66.1867,25477.0
2025-03-18 12:05:00,66.49,66.52,66.44,66.45,15291.0,66.1767,66.2066,66.127,66.1369,15291.0
2025-03-18 12:10:00,66.46,66.51,66.46,66.47,14303.0,66.1469,66.1966,66.1469,66.1568,14303.0
2025-03-18 12:15:00,66.48,66.53,66.43,66.45,25814.0,66.1668,66.2165,66.117,66.1369,25814.0
2025-03-18 12:20:00,66.46,66.56,66.43,66.55,27341.0,66.1469,66.2464,66.117,66.2365,27341.0
2025-03-18 12:25:00,66.55,66.6,66.51,66.58,24647.0,66.2365,66.2862,66.1966,66.2663,24647.0
2025-03-18 12:30:00,66.58,66.61,66.49,66.5,18680.0,66.2663,66.2962,66.1767,66.1867,18680.0
2025-03-18 12:35:00,66.51,66.56,66.47,66.52,29471.0,66.1966,66.2464,66.1568,66.2066,29471.0
2025-03-18 12:40:00,66.52,66.55,66.44,66.45,20912.0,66.2066,66.2365,66.127,66.1369,20912.0
2025-03-18 12:45:00,66.44,66.44,66.38,66.39,19516.0,66.127,66.127,66.0673,66.0772,19516.0
2025-03-18 12:50:00,66.4,66.42,66.36,66.42,21913.0,66.0872,66.1071,66.0473,66.1071,21913.0
2025-03-18 12:55:00,66.42,66.43,66.34,66.35,24192.0,66.1071,66.117,66.0274,66.0374,24192.0
2025-03-18 13:00:00,66.35,66.41,66.3,66.3,25696.0,66.0374,66.0971,65.9876,65.9876,25696.0
2025-03-18 13:05:00,66.32,66.33,66.25,66.27,11647.0,66.0075,66.0175,65.9379,65.9578,11647.0
2025-03-18 13:10:00,66.27,66.31,66.23,66.24,17337.0,65.9578,65.9976,65.918,65.9279,17337.0
2025-03-18 13:15:00,66.24,66.3,66.15,66.19,33885.0,65.9279,65.9876,65.8383,65.8782,33885.0
2025-03-18 13:20:00,66.21,66.29,66.19,66.29,24514.0,65.8981,65.9777,65.8782,65.9777,24514.0
2025-03-18 13:25:00,66.29,66.31,66.24,66.27,15407.0,65.9777,65.9976,65.9279,65.9578,15407.0
2025-03-18 13:30:00,66.27,66.33,66.25,66.3,22774.0,65.9578,66.0175,65.9379,65.9876,22774.0
2025-03-18 13:35:00,66.31,66.33,66.28,66.29,13271.0,65.9976,66.0175,65.9677,65.9777,13271.0
2025-03-18 13:40:00,66.3,66.35,66.28,66.31,16270.0,65.9876,66.0374,65.9677,65.9976,16270.0
2025-03-18 13:45:00,66.32,66.34,66.28,66.3,21056.0,66.0075,66.0274,65.9677,65.9876,21056.0
2025-03-18 13:50:00,66.3,66.31,66.27,66.31,15917.0,65.9876,65.9976,65.9578,65.9976,15917.0
2025-03-18 13:55:00,66.31,66.38,66.29,66.36,49666.0,65.9976,66.0673,65.9777,66.0473,49666.0
2025-03-18 14:00:00,66.36,66.46,66.36,66.45,35506.0,66.0473,66.1469,66.0473,66.1369,35506.0
2025-03-18 14:05:00,66.44,66.48,66.42,66.48,22476.0,66.127,66.1668,66.1071,66.1668,22476.0
2025-03-18 14:10:00,66.48,66.53,66.45,66.52,15499.0,66.1668,66.2165,66.1369,66.2066,15499.0
2025-03-18 14:15:00,66.53,66.56,66.48,66.55,23347.0,66.2165,66.2464,66.1668,66.2365,23347.0
2025-03-18 14:20:00,66.56,66.59,66.53,66.58,21499.0,66.2464,66.2763,66.2165,66.2663,21499.0
2025-03-18 14:25:00,66.58,66.58,66.48,66.49,27858.0,66.2663,66.2663,66.1668,66.1767,27858.0
2025-03-18 14:30:00,66.5,66.55,66.5,66.54,13014.0,66.1867,66.2365,66.1867,66.2265,13014.0
2025-03-18 14:35:00,66.55,66.55,66.49,66.5,20274.0,66.2365,66.2365,66.1767,66.1867,20274.0
2025-03-18 14:40:00,66.5,66.51,66.43,66.51,27048.0,66.1867,66.1966,66.117,66.1966,27048.0
2025-03-18 14:45:00,66.52,66.53,66.45,66.48,20935.0,66.2066,66.2165,66.1369,66.1668,20935.0
2025-03-18 14:50:00,66.48,66.5,66.44,66.48,24167.0,66.1668,66.1867,66.127,66.1668,24167.0
2025-03-18 14:55:00,66.47,66.52,66.46,66.5,23065.0,66.1568,66.2066,66.1469,66.1867,23065.0
2025-03-18 15:00:00,66.5,66.51,66.42,66.45,22305.0,66.1867,66.1966,66.1071,66.1369,22305.0
2025-03-18 15:05:00,66.44,66.45,66.41,66.42,26285.0,66.127,66.1369,66.0971,66.1071,26285.0
2025-03-18 15:10:00,66.42,66.46,66.34,66.36,47935.0,66.1071,66.1469,66.0274,66.0473,47935.0
2025-03-18 15:15:00,66.36,66.37,66.3,66.35,82110.0,66.0473,66.0573,65.9876,66.0374,82110.0
2025-03-18 15:20:00,66.35,66.44,66.34,66.4,141129.0,66.0374,66.127,66.0274,66.0872,141129.0
2025-03-18 15:25:00,66.39,66.39,66.26,66.29,79397.0,66.0772,66.0772,65.9478,65.9777,79397.0
2025-03-18 15:30:00,66.29,66.3,66.17,66.17,53212.0,65.9777,65.9876,65.8582,65.8582,53212.0
2025-03-18 15:35:00,66.17,66.25,66.08,66.16,77670.0,65.8582,65.9379,65.7687,65.8483,77670.0
2025-03-18 15:40:00,66.15,66.16,66.09,66.09,77562.0,65.8383,65.8483,65.7786,65.7786,77562.0
2025-03-18 15:45:00,66.09,66.12,66.03,66.07,250951.0,65.7786,65.8085,65.7189,65.7587,250951.0
2025-03-18 15:50:00,66.08,66.15,65.98,66.0,323621.0,65.7687,65.8383,65.6691,65.689,323621.0
2025-03-18 15:55:00,66.01,66.01,65.93,66.0,315540.0,65.699,65.699,65.6194,65.689,315540.0
2025-03-19 09:30:00,65.66,65.91,65.42,65.86,80567.0,65.3506,65.5995,65.1118,65.5497,80567.0
2025-03-19 09:35:00,65.83,65.88,65.63,65.66,37026.0,65.5198,65.5696,65.3208,65.3506,37026.0
2025-03-19 09:40:00,65.66,65.75,65.6,65.7,39076.0,65.3506,65.4402,65.2909,65.3905,39076.0
2025-03-19 09:45:00,65.7,65.8,65.66,65.69,41068.0,65.3905,65.49,65.3506,65.3805,41068.0
2025-03-19 09:50:00,65.67,65.75,65.5,65.75,23279.0,65.3606,65.4402,65.1914,65.4402,23279.0
2025-03-19 09:55:00,65.75,65.9,65.74,65.81,46573.0,65.4402,65.5895,65.4303,65.4999,46573.0
2025-03-19 10:00:00,65.79,65.84,65.74,65.78,32001.0,65.48,65.5298,65.4303,65.4701,32001.0
2025-03-19 10:05:00,65.79,65.85,65.68,65.76,24042.0,65.48,65.5398,65.3706,65.4502,24042.0
2025-03-19 10:10:00,65.76,65.77,65.63,65.65,27078.0,65.4502,65.4601,65.3208,65.3407,27078.0
2025-03-19 10:15:00,65.65,65.7,65.61,65.69,19822.0,65.3407,65.3905,65.3009,65.3805,19822.0
2025-03-19 10:20:00,65.7,65.72,65.65,65.7,17670.0,65.3905,65.4104,65.3407,65.3905,17670.0
2025-03-19 10:25:00,65.7,65.81,65.7,65.8,18507.0,65.3905,65.4999,65.3905,65.49,18507.0
2025-03-19 10:30:00,65.79,65.82,65.68,65.7,28046.0,65.48,65.5099,65.3706,65.3905,28046.0
2025-03-19 10:35:00,65.72,65.73,65.6,65.62,18239.0,65.4104,65.4203,65.2909,65.3108,18239.0
2025-03-19 10:40:00,65.63,65.65,65.55,65.56,21528.0,65.3208,65.3407,65.2412,65.2511,21528.0
2025-03-19 10:45:00,65.59,65.65,65.57,65.59,18047.0,65.281,65.3407,65.2611,65.281,18047.0
2025-03-19 10:50:00,65.6,65.65,65.58,65.61,14195.0,65.2909,65.3407,65.271,65.3009,14195.0
2025-03-19 10:55:00,65.61,65.65,65.58,65.63,28250.0,65.3009,65.3407,65.271,65.3208,28250.0
2025-03-19 11:00:00,65.63,65.65,65.59,65.61,17749.0,65.3208,65.3407,65.281,65.3009,17749.0
2025-03-19 11:05:00,65.62,65.62,65.49,65.49,21445.0,65.3108,65.3108,65.1814,65.1814,21445.0
2025-03-19 11:10:00,65.5,65.53,65.37,65.42,31955.0,65.1914,65.2213,65.062,65.1118,31955.0
2025-03-19 11:15:00,65.42,65.43,65.36,65.37,18677.0,65.1118,65.1217,65.0521,65.062,18677.0
2025-03-19 11:20:00,65.37,65.42,65.35,65.39,21122.0,65.062,65.1118,65.0421,65.0819,21122.0
2025-03-19 11:25:00,65.39,65.46,65.36,65.4,29363.0,65.0819,65.1516,65.0521,65.0919,29363.0
2025-03-19 11:30:00,65.4,65.46,65.35,65.45,25420.0,65.0919,65.1516,65.0421,65.1416,25420.0
2025-03-19 11:35:00,65.44,65.46,65.4,65.44,21985.0,65.1317,65.1516,65.0919,65.1317,21985.0
2025-03-19 11:40:00,65.44,65.46,65.39,65.42,21097.0,65.1317,65.1516,65.0819,65.1118,21097.0
2025-03-19 11:45:00,65.42,65.58,65.42,65.57,20650.0,65.1118,65.271,65.1118,65.2611,20650.0
2025-03-19 11:50:00,65.57,65.62,65.55,65.56,27012.0,65.2611,65.3108,65.2412,65.2511,27012.0
2025-03-19 11:55:00,65.54,65.54,65.46,65.52,20406.0,65.2312,65.2312,65.1516,65.2113,20406.0
2025-03-19 12:00:00,65.51,65.64,65.51,65.62,18605.0,65.2014,65.3307,65.2014,65.3108,18605.0
2025-03-19 12:05:00,65.62,65.66,65.6,65.62,50009.0,65.3108,65.3506,65.2909,65.3108,50009.0
2025-03-19 12:10:00,65.63,65.65,65.61,65.62,28522.0,65.3208,65.3407,65.3009,65.3108,28522.0
2025-03-19 12:15:00,65.62,65.65,65.59,65.63,25581.0,65.3108,65.3407,65.281,65.3208,25581.0
2025-03-19 12:20:00,65.63,65.65,65.6,65.62,27936.0,65.3208,65.3407,65.2909,65.3108,27936.0
2025-03-19 12:25:00,65.62,65.62,65.55,65.61,22299.0,65.3108,65.3108,65.2412,65.3009,22299.0
2025-03-19 12:30:00,65.6,65.63,65.58,65.62,21481.0,65.2909,65.3208,65.271,65.3108,21481.0
2025-03-19 12:35:00,65.62,65.65,65.61,65.64,28017.0,65.3108,65.3407,65.3009,65.3307,28017.0
2025-03-19 12:40:00,65.64,65.65,65.63,65.65,39091.0,65.3307,65.3407,65.3208,65.3407,39091.0
2025-03-19 12:45:00,65.64,65.65,65.63,65.63,43619.0,65.3307,65.3407,65.3208,65.3208,43619.0
2025-03-19 12:50:00,65.63,65.64,65.6,65.62,34396.0,65.3208,65.3307,65.2909,65.3108,34396.0
2025-03-19 12:55:00,65.62,65.62,65.55,65.58,24478.0,65.3108,65.3108,65.2412,65.271,24478.0
2025-03-19 13:00:00,65.58,65.62,65.57,65.57,18904.0,65.271,65.3108,65.2611,65.2611,18904.0
2025-03-19 13:05:00,65.57,65.6,65.54,65.56,20756.0,65.2611,65.2909,65.2312,65.2511,20756.0
2025-03-19 13:10:00,65.56,65.56,65.51,65.55,19569.0,65.2511,65.2511,65.2014,65.2412,19569.0
2025-03-19 13:15:00,65.55,65.59,65.5,65.59,19727.0,65.2412,65.281,65.1914,65.281,19727.0
2025-03-19 13:20:00,65.58,65.63,65.58,65.63,16546.0,65.271,65.3208,65.271,65.3208,16546.0
2025-03-19 13:25:00,65.63,65.63,65.57,65.57,24049.0,65.3208,65.3208,65.2611,65.2611,24049.0
2025-03-19 13:30:00,65.58,65.58,65.45,65.46,30157.0,65.271,65.271,65.1416,65.1516,30157.0
2025-03-19 13:35:00,65.46,65.57,65.45,65.56,20354.0,65.1516,65.2611,65.1416,65.2511,20354.0
2025-03-19 13:40:00,65.56,65.58,65.5,65.51,22787.0,65.2511,65.271,65.1914,65.2014,22787.0
2025-03-19 13:45:00,65.51,65.51,65.35,65.38,38810.0,65.2014,65.2014,65.0421,65.072,38810.0
2025-03-19 13:50:00,65.38,65.47,65.37,65.45,32838.0,65.072,65.1615,65.062,65.1416,32838.0
2025-03-19 13:55:00,65.45,65.54,65.44,65.47,34396.0,65.1416,65.2312,65.1317,65.1615,34396.0
2025-03-19 14:00:00,65.45,65.65,65.39,65.63,42368.0,65.1416,65.3407,65.0819,65.3208,42368.0
2025-03-19 14:05:00,65.63,65.65,65.57,65.64,27661.0,65.3208,65.3407,65.2611,65.3307,27661.0
2025-03-19 14:10:00,65.64,65.65,65.56,65.56,25541.0,65.3307,65.3407,65.2511,65.2511,25541.0
2025-03-19 14:15:00,65.57,65.62,65.55,65.57,21732.0,65.2611,65.3108,65.2412,65.2611,21732.0
2025-03-19 14:20:00,65.56,65.61,65.55,65.56,21478.0,65.2511,65.3009,65.2412,65.2511,21478.0
2025-03-19 14:25:00,65.56,65.57,65.48,65.48,20316.0,65.2511,65.2611,65.1715,65.1715,20316.0
2025-03-19 14:30:00,65.48,65.56,65.48,65.54,28585.0,65.1715,65.2511,65.1715,65.2312,28585.0
2025-03-19 14:35:00,65.53,65.57,65.49,65.51,24758.0,65.2213,65.2611,65.1814,65.2014,24758.0
2025-03-19 14:40:00,65.51,65.64,65.51,65.63,24722.0,65.2014,65.3307,65.2014,65.3208,24722.0
2025-03-19 14:45:00,65.63,65.63,65.54,65.58,21779.0,65.3208,65.3208,65.2312,65.271,21779.0
2025-03-19 14:50:00,65.58,65.65,65.54,65.58,34849.0,65.271,65.3407,65.2312,65.271,34849.0
2025-03-19 14:55:00,65.58,65.61,65.56,65.57,23612.0,65.271,65.3009,65.2511,65.2611,23612.0
2025-03-19 15:00:00,65.57,65.59,65.48,65.59,31968.0,65.2611,65.281,65.1715,65.281,31968.0
2025-03-19 15:05:00,65.59,65.65,65.56,65.62,32864.0,65.281,65.3407,65.2511,65.3108,32864.0
2025-03-19 15:10:00,65.61,65.64,65.58,65.6,26025.0,65.3009,65.3307,65.271,65.2909,26025.0
2025-03-19 15:15:00,65.59,65.61,65.49,65.6,41937.0,65.281,65.3009,65.1814,65.2909,41937.0
2025-03-19 15:20:00,65.6,65.61,65.54,65.56,49092.0,65.2909,65.3009,65.2312,65.2511,49092.0
2025-03-19 15:25:00,65.56,65.65,65.56,65.63,51814.0,65.2511,65.3407,65.2511,65.3208,51814.0
2025-03-19 15:30:00,65.64,65.65,65.55,65.64,75098.0,65.3307,65.3407,65.2412,65.3307,75098.0
2025-03-19 15:35:00,65.64,65.66,65.56,65.56,50436.0,65.3307,65.3506,65.2511,65.2511,50436.0
2025-03-19 15:40:00,65.56,65.64,65.54,65.63,44646.0,65.2511,65.3307,65.2312,65.3208,44646.0
2025-03-19 15:45:00,65.63,65.65,65.58,65.58,61338.0,65.3208,65.3407,65.271,65.271,61338.0
2025-03-19 15:50:00,65.58,65.58,65.41,65.51,109399.0,65.271,65.271,65.1018,65.2014,109399.0
2025-03-19 15:55:00,65.51,65.56,65.4,65.48,336607.0,65.2014,65.2511,65.0919,65.1715,336607.0
2025-03-20 09:30:00,65.48,65.62,65.19,65.26,65517.0,65.1715,65.3108,64.8829,64.9525,65517.0
2025-03-20 09:35:00,65.35,65.41,65.1,65.17,39121.0,65.0421,65.1018,64.7933,64.863,39121.0
2025-03-20 09:40:00,65.18,65.31,65.1,65.25,32360.0,64.8729,65.0023,64.7933,64.9426,32360.0
2025-03-20 09:45:00,65.25,65.35,65.19,65.33,32806.0,64.9426,65.0421,64.8829,65.0222,32806.0
2025-03-20 09:50:00,65.3,65.49,65.29,65.48,25976.0,64.9923,65.1814,64.9824,65.1715,25976.0
2025-03-20 09:55:00,65.48,65.69,65.46,65.67,27400.0,65.1715,65.3805,65.1516,65.3606,27400.0
2025-03-20 10:00:00,65.61,65.79,65.58,65.76,67180.0,65.3009,65.48,65.271,65.4502,67180.0
2025-03-20 10:05:00,65.77,65.81,65.71,65.8,35629.0,65.4601,65.4999,65.4004,65.49,35629.0
2025-03-20 10:10:00,65.8,65.83,65.73,65.76,27898.0,65.49,65.5198,65.4203,65.4502,27898.0
2025-03-20 10:15:00,65.77,65.78,65.6,65.62,31804.0,65.4601,65.4701,65.2909,65.3108,31804.0
2025-03-20 10:20:00,65.61,65.63,65.49,65.52,75241.0,65.3009,65.3208,65.1814,65.2113,75241.0
2025-03-20 10:25:00,65.52,65.72,65.47,65.69,31706.0,65.2113,65.4104,65.1615,65.3805,31706.0
2025-03-20 10:30:00,65.7,65.71,65.57,65.59,24003.0,65.3905,65.4004,65.2611,65.281,24003.0
2025-03-20 10:35:00,65.59,65.68,65.57,65.58,33914.0,65.281,65.3706,65.2611,65.271,33914.0
2025-03-20 10:40:00,65.58,65.6,65.41,65.42,21610.0,65.271,65.2909,65.1018,65.1118,21610.0
2025-03-20 10:45:00,65.43,65.51,65.41,65.42,42091.0,65.1217,65.2014,65.1018,65.1118,42091.0
2025-03-20 10:50:00,65.43,65.45,65.33,65.33,24966.0,65.1217,65.1416,65.0222,65.0222,24966.0
2025-03-20 10:55:00,65.34,65.46,65.34,65.42,35119.0,65.0322,65.1516,65.0322,65.1118,35119.0
2025-03-20 11:00:00,65.43,65.43,65.31,65.33,20115.0,65.1217,65.1217,65.0023,65.0222,20115.0
2025-03-20 11:05:00,65.34,65.36,65.25,65.3,25540.0,65.0322,65.0521,64.9426,64.9923,25540.0
2025-03-20 11:10:00,65.3,65.32,65.23,65.28,35715.0,64.9923,65.0122,64.9227,64.9724,35715.0
2025-03-20 11:15:00,65.28,65.32,65.26,65.31,62952.0,64.9724,65.0122,64.9525,65.0023,62952.0
2025-03-20 11:20:00,65.31,65.33,65.23,65.25,34516.0,65.0023,65.0222,64.9227,64.9426,34516.0
2025-03-20 11:25:00,65.25,65.28,65.24,65.25,24241.0,64.9426,64.9724,64.9326,64.9426,24241.0
2025-03-20 11:30:00,65.25,65.3,65.24,65.25,31839.0,64.9426,64.9923,64.9326,64.9426,31839.0
2025-03-20 11:35:00,65.25,65.28,65.24,65.25,31786.0,64.9426,64.9724,64.9326,64.9426,31786.0
2025-03-20 11:40:00,65.25,65.34,65.24,65.33,44043.0,64.9426,65.0322,64.9326,65.0222,44043.0
2025-03-20 11:45:00,65.34,65.35,65.28,65.3,17941.0,65.0322,65.0421,64.9724,64.9923,17941.0
2025-03-20 11:50:00,65.29,65.35,65.26,65.27,25521.0,64.9824,65.0421,64.9525,64.9625,25521.0
2025-03-20 11:55:00,65.27,65.29,65.24,65.25,22512.0,64.9625,64.9824,64.9326,64.9426,22512.0
2025-03-20 12:00:00,65.25,65.34,65.25,65.32,35298.0,64.9426,65.0322,64.9426,65.0122,35298.0
2025-03-20 12:05:00,65.31,65.34,65.24,65.24,16799.0,65.0023,65.0322,64.9326,64.9326,16799.0
2025-03-20 12:10:00,65.24,65.24,65.15,65.17,34367.0,64.9326,64.9326,64.8431,64.863,34367.0
2025-03-20 12:15:00,65.17,65.21,65.08,65.08,17702.0,64.863,64.9028,64.7734,64.7734,17702.0
2025-03-20 12:20:00,65.09,65.1,64.93,64.96,34630.0,64.7833,64.7933,64.6241,64.6539,34630.0
2025-03-20 12:25:00,64.96,64.96,64.89,64.92,17650.0,64.6539,64.6539,64.5843,64.6141,17650.0
2025-03-20 12:30:00,64.93,65.01,64.92,64.95,30093.0,64.6241,64.7037,64.6141,64.644,30093.0
2025-03-20 12:35:00,64.95,64.95,64.83,64.84,33207.0,64.644,64.644,64.5246,64.5345,33207.0
2025-03-20 12:40:00,64.84,64.88,64.82,64.86,20763.0,64.5345,64.5743,64.5146,64.5544,20763.0
2025-03-20 12:45:00,64.86,64.94,64.84,64.89,33256.0,64.5544,64.634,64.5345,64.5843,33256.0
2025-03-20 12:50:00,64.89,64.96,64.87,64.93,24623.0,64.5843,64.6539,64.5644,64.6241,24623.0
2025-03-20 12:55:00,64.92,64.94,64.82,64.84,16328.0,64.6141,64.634,64.5146,64.5345,16328.0
2025-03-20 13:00:00,64.84,64.88,64.82,64.88,23004.0,64.5345,64.5743,64.5146,64.5743,23004.0
2025-03-20 13:05:00,64.88,64.91,64.82,64.84,22970.0,64.5743,64.6042,64.5146,64.5345,22970.0
2025-03-20 13:10:00,64.84,64.85,64.81,64.84,14396.0,64.5345,64.5445,64.5047,64.5345,14396.0
2025-03-20 13:15:00,64.84,64.88,64.76,64.78,71196.0,64.5345,64.5743,64.4549,64.4748,71196.0
2025-03-20 13:20:00,64.79,64.83,64.68,64.69,22482.0,64.4847,64.5246,64.3753,64.3852,22482.0
2025-03-20 13:25:00,64.68,64.69,64.6,64.63,26318.0,64.3753,64.3852,64.2956,64.3255,26318.0
2025-03-20 13:30:00,64.63,64.65,64.6,64.61,23788.0,64.3255,64.3454,64.2956,64.3056,23788.0
2025-03-20 13:35:00,64.62,64.74,64.61,64.74,25772.0,64.3155,64.435,64.3056,64.435,25772.0
2025-03-20 13:40:00,64.75,64.75,64.64,64.69,19370.0,64.4449,64.4449,64.3355,64.3852,19370.0
2025-03-20 13:45:00,64.69,64.76,64.69,64.69,19417.0,64.3852,64.4549,64.3852,64.3852,19417.0
2025-03-20 13:50:00,64.7,64.76,64.63,64.63,20173.0,64.3952,64.4549,64.3255,64.3255,20173.0
2025-03-20 13:55:00,64.63,64.65,64.55,64.58,32809.0,64.3255,64.3454,64.2459,64.2757,32809.0
2025-03-20 14:00:00,64.56,64.57,64.52,64.56,24034.0,64.2558,64.2658,64.216,64.2558,24034.0
2025-03-20 14:05:00,64.56,64.62,64.53,64.61,18155.0,64.2558,64.3155,64.226,64.3056,18155.0
2025-03-20 14:10:00,64.61,64.64,64.6,64.61,22713.0,64.3056,64.3355,64.2956,64.3056,22713.0
2025-03-20 14:15:00,64.62,64.64,64.59,64.61,20176.0,64.3155,64.3355,64.2857,64.3056,20176.0
2025-03-20 14:20:00,64.61,64.63,64.6,64.62,24781.0,64.3056,64.3255,64.2956,64.3155,24781.0
2025-03-20 14:25:00,64.62,64.71,64.62,64.68,19451.0,64.3155,64.4051,64.3155,64.3753,19451.0
2025-03-20 14:30:00,64.67,64.68,64.57,64.58,23865.0,64.3653,64.3753,64.2658,64.2757,23865.0
2025-03-20 14:35:00,64.57,64.63,64.56,64.61,19190.0,64.2658,64.3255,64.2558,64.3056,19190.0
2025-03-20 14:40:00,64.61,64.75,64.6,64.67,54307.0,64.3056,64.4449,64.2956,64.3653,54307.0
2025-03-20 14:45:00,64.68,64.72,64.67,64.69,22184.0,64.3753,64.4151,64.3653,64.3852,22184.0
2025-03-20 14:50:00,64.69,64.84,64.69,64.81,26604.0,64.3852,64.5345,64.3852,64.5047,26604.0
2025-03-20 14:55:00,64.82,64.82,64.75,64.78,29911.0,64.5146,64.5146,64.4449,64.4748,29911.0
2025-03-20 15:00:00,64.78,64.8,64.73,64.77,32783.0,64.4748,64.4947,64.425,64.4648,32783.0
2025-03-20 15:05:00,64.78,64.82,64.69,64.69,42351.0,64.4748,64.5146,64.3852,64.3852,42351.0
2025-03-20 15:10:00,64.7,64.76,64.68,64.75,27425.0,64.3952,64.4549,64.3753,64.4449,27425.0
2025-03-20 15:15:00,64.75,64.86,64.74,64.85,28860.0,64.4449,64.5544,64.435,64.5445,28860.0
2025-03-20 15:20:00,64.85,64.94,64.84,64.93,38723.0,64.5445,64.634,64.5345,64.6241,38723.0
2025-03-20 15:25:00,64.94,64.94,64.89,64.89,39088.0,64.634,64.634,64.5843,64.5843,39088.0
2025-03-20 15:30:00,64.89,64.92,64.83,64.88,43039.0,64.5843,64.6141,64.5246,64.5743,43039.0
2025-03-20 15:35:00,64.87,65.0,64.87,64.91,43125.0,64.5644,64.6938,64.5644,64.6042,43125.0
2025-03-20 15:40:00,64.91,65.01,64.91,64.98,82633.0,64.6042,64.7037,64.6042,64.6739,82633.0
2025-03-20 15:45:00,64.98,65.0,64.89,64.95,61096.0,64.6739,64.6938,64.5843,64.644,61096.0
2025-03-20 15:50:00,64.96,64.99,64.79,64.89,174549.0,64.6539,64.6838,64.4847,64.5843,174549.0
2025-03-20 15:55:00,64.92,64.92,64.63,64.73,482551.0,64.6141,64.6141,64.3255,64.425,482551.0
2025-03-21 09:30:00,64.72,65.59,64.68,65.03,762473.0,64.4151,65.281,64.3753,64.7236,762473.0
2025-03-21 09:35:00,64.96,65.63,64.86,65.55,63424.0,64.6539,65.3208,64.5544,65.2412,63424.0
2025-03-21 09:40:00,65.55,65.64,65.14,65.14,53045.0,65.2412,65.3307,64.8331,64.8331,53045.0
2025-03-21 09:45:00,65.28,65.29,64.95,65.04,30124.0,64.9724,64.9824,64.644,64.7336,30124.0
2025-03-21 09:50:00,65.03,65.18,65.0,65.15,27905.0,64.7236,64.8729,64.6938,64.8431,27905.0
2025-03-21 09:55:00,65.13,65.32,65.12,65.32,30126.0,64.8231,65.0122,64.8132,65.0122,30126.0
2025-03-21 10:00:00,65.3,65.34,65.16,65.25,58976.0,64.9923,65.0322,64.853,64.9426,58976.0
2025-03-21 10:05:00,65.2,65.25,65.1,65.2,37131.0,64.8928,64.9426,64.7933,64.8928,37131.0
2025-03-21 10:10:00,65.2,65.26,65.11,65.11,27761.0,64.8928,64.9525,64.8032,64.8032,27761.0
2025-03-21 10:15:00,65.13,65.2,65.03,65.16,23873.0,64.8231,64.8928,64.7236,64.853,23873.0
2025-03-21 10:20:00,65.16,65.23,65.08,65.17,36303.0,64.853,64.9227,64.7734,64.863,36303.0
2025-03-21 10:25:00,65.15,65.16,65.05,65.16,21748.0,64.8431,64.853,64.7435,64.853,21748.0
2025-03-21 10:30:00,65.16,65.16,64.96,65.03,33226.0,64.853,64.853,64.6539,64.7236,33226.0
2025-03-21 10:35:00,65.04,65.11,64.99,65.04,24895.0,64.7336,64.8032,64.6838,64.7336,24895.0
2025-03-21 10:40:00,65.04,65.08,64.96,65.01,42693.0,64.7336,64.7734,64.6539,64.7037,42693.0
2025-03-21 10:45:00,65.01,65.1,64.98,65.1,20004.0,64.7037,64.7933,64.6739,64.7933,20004.0
2025-03-21 10:50:00,65.1,65.19,65.1,65.16,28563.0,64.7933,64.8829,64.7933,64.853,28563.0
2025-03-21 10:55:00,65.19,65.38,65.17,65.31,27645.0,64.8829,65.072,64.863,65.0023,27645.0
2025-03-21 11:00:00,65.31,65.36,65.28,65.33,37774.0,65.0023,65.0521,64.9724,65.0222,37774.0
2025-03-21 11:05:00,65.3,65.42,65.27,65.4,21894.0,64.9923,65.1118,64.9625,65.0919,21894.0
2025-03-21 11:10:00,65.4,65.43,65.31,65.34,32109.0,65.0919,65.1217,65.0023,65.0322,32109.0
2025-03-21 11:15:00,65.36,65.39,65.27,65.31,18500.0,65.0521,65.0819,64.9625,65.0023,18500.0
2025-03-21 11:20:00,65.28,65.28,65.2,65.23,21489.0,64.9724,64.9724,64.8928,64.9227,21489.0
2025-03-21 11:25:00,65.24,65.36,65.24,65.36,24750.0,64.9326,65.0521,64.9326,65.0521,24750.0
2025-03-21 11:30:00,65.34,65.41,65.27,65.29,33038.0,65.0322,65.1018,64.9625,64.9824,33038.0
2025-03-21 11:35:00,65.3,65.35,65.26,65.33,22791.0,64.9923,65.0421,64.9525,65.0222,22791.0
2025-03-21 11:40:00,65.33,65.36,65.25,65.3,32849.0,65.0222,65.0521,64.9426,64.9923,32849.0
2025-03-21 11:45:00,65.3,65.37,65.28,65.32,20483.0,64.9923,65.062,64.9724,65.0122,20483.0
2025-03-21 11:50:00,65.3,65.35,65.25,65.3,33496.0,64.9923,65.0421,64.9426,64.9923,33496.0
2025-03-21 11:55:00,65.31,65.32,65.24,65.24,53464.0,65.0023,65.0122,64.9326,64.9326,53464.0
2025-03-21 12:00:00,65.23,65.26,65.17,65.18,22634.0,64.9227,64.9525,64.863,64.8729,22634.0
2025-03-21 12:05:00,65.19,65.25,65.07,65.11,118978.0,64.8829,64.9426,64.7634,64.8032,118978.0
2025-03-21 12:10:00,65.12,65.16,65.1,65.15,14400.0,64.8132,64.853,64.7933,64.8431,14400.0
2025-03-21 12:15:00,65.15,65.19,65.13,65.19,17371.0,64.8431,64.8829,64.8231,64.8829,17371.0
2025-03-21 12:20:00,65.19,65.22,65.16,65.2,21665.0,64.8829,64.9127,64.853,64.8928,21665.0
2025-03-21 12:25:00,65.2,65.29,65.19,65.27,26532.0,64.8928,64.9824,64.8829,64.9625,26532.0
2025-03-21 12:30:00,65.27,65.27,65.18,65.22,10880.0,64.9625,64.9625,64.8729,64.9127,10880.0
2025-03-21 12:35:00,65.23,65.24,65.17,65.18,12305.0,64.9227,64.9326,64.863,64.8729,12305.0
2025-03-21 12:40:00,65.19,65.21,65.14,65.17,12698.0,64.8829,64.9028,64.8331,64.863,12698.0
2025-03-21 12:45:00,65.17,65.22,65.17,65.22,11020.0,64.863,64.9127,64.863,64.9127,11020.0
2025-03-21 12:50:00,65.22,65.24,65.2,65.23,10281.0,64.9127,64.9326,64.8928,64.9227,10281.0
2025-03-21 12:55:00,65.23,65.31,65.2,65.31,21888.0,64.9227,65.0023,64.8928,65.0023,21888.0
2025-03-21 13:00:00,65.31,65.41,65.27,65.4,17189.0,65.0023,65.1018,64.9625,65.0919,17189.0
2025-03-21 13:05:00,65.4,65.46,65.35,65.46,14157.0,65.0919,65.1516,65.0421,65.1516,14157.0
2025-03-21 13:10:00,65.46,65.46,65.39,65.41,15714.0,65.1516,65.1516,65.0819,65.1018,15714.0
2025-03-21 13:15:00,65.43,65.45,65.4,65.41,22148.0,65.1217,65.1416,65.0919,65.1018,22148.0
2025-03-21 13:20:00,65.41,65.44,65.34,65.4,21504.0,65.1018,65.1317,65.0322,65.0919,21504.0
2025-03-21 13:25:00,65.41,65.43,65.36,65.38,16831.0,65.1018,65.1217,65.0521,65.072,16831.0
2025-03-21 13:30:00,65.38,65.38,65.34,65.38,29106.0,65.072,65.072,65.0322,65.072,29106.0
2025-03-21 13:35:00,65.39,65.47,65.37,65.44,18049.0,65.0819,65.1615,65.062,65.1317,18049.0
2025-03-21 13:40:00,65.44,65.5,65.42,65.48,16749.0,65.1317,65.1914,65.1118,65.1715,16749.0
2025-03-21 13:45:00,65.48,65.56,65.48,65.53,16965.0,65.1715,65.2511,65.1715,65.2213,16965.0
2025-03-21 13:50:00,65.53,65.57,65.52,65.54,18979.0,65.2213,65.2611,65.2113,65.2312,18979.0
2025-03-21 13:55:00,65.54,65.54,65.47,65.51,17308.0,65.2312,65.2312,65.1615,65.2014,17308.0
2025-03-21 14:00:00,65.51,65.51,65.46,65.47,17160.0,65.2014,65.2014,65.1516,65.1615,17160.0
2025-03-21 14:05:00,65.46,65.47,65.43,65.44,18277.0,65.1516,65.1615,65.1217,65.1317,18277.0
2025-03-21 14:10:00,65.44,65.45,65.37,65.38,18765.0,65.1317,65.1416,65.062,65.072,18765.0
2025-03-21 14:15:00,65.38,65.43,65.36,65.39,33352.0,65.072,65.1217,65.0521,65.0819,33352.0
2025-03-21 14:20:00,65.39,65.49,65.39,65.42,24653.0,65.0819,65.1814,65.0819,65.1118,24653.0
2025-03-21 14:25:00,65.43,65.43,65.29,65.3,23521.0,65.1217,65.1217,64.9824,64.9923,23521.0
2025-03-21 14:30:00,65.29,65.35,65.29,65.31,17392.0,64.9824,65.0421,64.9824,65.0023,17392.0
2025-03-21 14:35:00,65.31,65.38,65.29,65.34,30564.0,65.0023,65.072,64.9824,65.0322,30564.0
2025-03-21 14:40:00,65.35,65.4,65.34,65.4,21250.0,65.0421,65.0919,65.0322,65.0919,21250.0
2025-03-21 14:45:00,65.4,65.41,65.33,65.39,23091.0,65.0919,65.1018,65.0222,65.0819,23091.0
2025-03-21 14:50:00,65.39,65.4,65.34,65.39,15836.0,65.0819,65.0919,65.0322,65.0819,15836.0
2025-03-21 14:55:00,65.39,65.4,65.3,65.31,31475.0,65.0819,65.0919,64.9923,65.0023,31475.0
2025-03-21 15:00:00,65.32,65.34,65.28,65.33,20753.0,65.0122,65.0322,64.9724,65.0222,20753.0
2025-03-21 15:05:00,65.33,65.38,65.32,65.38,24329.0,65.0222,65.072,65.0122,65.072,24329.0
2025-03-21 15:10:00,65.38,65.4,65.32,65.4,21883.0,65.072,65.0919,65.0122,65.0919,21883.0
2025-03-21 15:15:00,65.39,65.43,65.36,65.39,40051.0,65.0819,65.1217,65.0521,65.0819,40051.0
2025-03-21 15:20:00,65.4,65.44,65.36,65.43,33093.0,65.0919,65.1317,65.0521,65.1217,33093.0
2025-03-21 15:25:00,65.43,65.43,65.35,65.35,53905.0,65.1217,65.1217,65.0421,65.0421,53905.0
2025-03-21 15:30:00,65.36,65.37,65.27,65.33,51296.0,65.0521,65.062,64.9625,65.0222,51296.0
2025-03-21 15:35:00,65.33,65.37,65.31,65.36,47466.0,65.0222,65.062,65.0023,65.0521,47466.0
2025-03-21 15:40:00,65.36,65.38,65.23,65.25,75835.0,65.0521,65.072,64.9227,64.9426,75835.0
2025-03-21 15:45:00,65.25,65.28,65.18,65.2,108139.0,64.9426,64.9724,64.8729,64.8928,108139.0
2025-03-21 15:50:00,65.21,65.31,65.16,65.21,135623.0,64.9028,65.0023,64.853,64.9028,135623.0
2025-03-21 15:55:00,65.21,65.48,65.2,65.37,496927.0,64.9028,65.1715,64.8928,65.062,496927.0
2025-03-24 09:30:00,65.33,65.61,65.2,65.54,68878.0,65.0222,65.3009,64.8928,65.2312,68878.0
2025-03-24 09:35:00,65.56,65.66,65.43,65.45,46985.0,65.2511,65.3506,65.1217,65.1416,46985.0
2025-03-24 09:40:00,65.48,65.51,65.24,65.31,34921.0,65.1715,65.2014,64.9326,65.0023,34921.0
2025-03-24 09:45:00,65.31,65.5,65.29,65.44,50458.0,65.0023,65.1914,64.9824,65.1317,50458.0
2025-03-24 09:50:00,65.45,65.49,65.17,65.19,34568.0,65.1416,65.1814,64.863,64.8829,34568.0
2025-03-24 09:55:00,65.2,65.22,65.03,65.16,34182.0,64.8928,64.9127,64.7236,64.853,34182.0
2025-03-24 10:00:00,65.16,65.24,65.05,65.08,49546.0,64.853,64.9326,64.7435,64.7734,49546.0
2025-03-24 10:05:00,65.07,65.17,65.01,65.11,44262.0,64.7634,64.863,64.7037,64.8032,44262.0
2025-03-24 10:10:00,65.11,65.17,65.04,65.11,68091.0,64.8032,64.863,64.7336,64.8032,68091.0
2025-03-24 10:15:00,65.13,65.15,64.95,64.95,27947.0,64.8231,64.8431,64.644,64.644,27947.0
2025-03-24 10:20:00,64.96,65.02,64.89,64.97,114661.0,64.6539,64.7137,64.5843,64.6639,114661.0
2025-03-24 10:25:00,64.99,65.03,64.81,64.85,45533.0,64.6838,64.7236,64.5047,64.5445,45533.0
2025-03-24 10:30:00,64.85,64.92,64.84,64.91,26518.0,64.5445,64.6141,64.5345,64.6042,26518.0
2025-03-24 10:35:00,64.92,64.95,64.85,64.92,26803.0,64.6141,64.644,64.5445,64.6141,26803.0
2025-03-24 10:40:00,64.92,64.93,64.86,64.91,27749.0,64.6141,64.6241,64.5544,64.6042,27749.0
2025-03-24 10:45:00,64.91,64.97,64.89,64.96,20875.0,64.6042,64.6639,64.5843,64.6539,20875.0
2025-03-24 10:50:00,64.96,65.03,64.93,65.03,18744.0,64.6539,64.7236,64.6241,64.7236,18744.0
2025-03-24 10:55:00,65.03,65.18,65.01,65.17,20112.0,64.7236,64.8729,64.7037,64.863,20112.0
2025-03-24 11:00:00,65.17,65.23,65.15,65.19,21206.0,64.863,64.9227,64.8431,64.8829,21206.0
2025-03-24 11:05:00,65.18,65.22,65.17,65.17,16124.0,64.8729,64.9127,64.863,64.863,16124.0
2025-03-24 11:10:00,65.19,65.19,65.08,65.16,21294.0,64.8829,64.8829,64.7734,64.853,21294.0
2025-03-24 11:15:00,65.16,65.16,65.08,65.09,22234.0,64.853,64.853,64.7734,64.7833,22234.0
2025-03-24 11:20:00,65.09,65.14,65.08,65.12,37538.0,64.7833,64.8331,64.7734,64.8132,37538.0
2025-03-24 11:25:00,65.11,65.12,65.05,65.12,17803.0,64.8032,64.8132,64.7435,64.8132,17803.0
2025-03-24 11:30:00,65.13,65.14,65.04,65.07,15760.0,64.8231,64.8331,64.7336,64.7634,15760.0
2025-03-24 11:35:00,65.07,65.07,65.03,65.05,10936.0,64.7634,64.7634,64.7236,64.7435,10936.0
2025-03-24 11:40:00,65.06,65.22,65.06,65.19,30891.0,64.7535,64.9127,64.7535,64.8829,30891.0
2025-03-24 11:45:00,65.2,65.24,65.18,65.21,19071.0,64.8928,64.9326,64.8729,64.9028,19071.0
2025-03-24 11:50:00,65.22,65.25,65.21,65.22,13473.0,64.9127,64.9426,64.9028,64.9127,13473.0
2025-03-24 11:55:00,65.21,65.22,65.15,65.16,21770.0,64.9028,64.9127,64.8431,64.853,21770.0
2025-03-24 12:00:00,65.17,65.17,65.12,65.14,21738.0,64.863,64.863,64.8132,64.8331,21738.0
2025-03-24 12:05:00,65.15,65.21,65.13,65.17,19640.0,64.8431,64.9028,64.8231,64.863,19640.0
2025-03-24 12:10:00,65.17,65.2,65.15,65.19,17900.0,64.863,64.8928,64.8431,64.8829,17900.0
2025-03-24 12:15:00,65.2,65.23,65.19,65.2,16271.0,64.8928,64.9227,64.8829,64.8928,16271.0
2025-03-24 12:20:00,65.2,65.22,65.16,65.19,22824.0,64.8928,64.9127,64.853,64.8829,22824.0
2025-03-24 12:25:00,65.2,65.24,65.12,65.13,23055.0,64.8928,64.9326,64.8132,64.8231,23055.0
2025-03-24 12:30:00,65.13,65.16,65.09,65.11,20933.0,64.8231,64.853,64.7833,64.8032,20933.0
2025-03-24 12:35:00,65.13,65.13,65.06,65.06,12701.0,64.8231,64.8231,64.7535,64.7535,12701.0
2025-03-24 12:40:00,65.05,65.09,65.04,65.07,21792.0,64.7435,64.7833,64.7336,64.7634,21792.0
2025-03-24 12:45:00,65.08,65.1,65.04,65.05,28700.0,64.7734,64.7933,64.7336,64.7435,28700.0
2025-03-24 12:50:00,65.05,65.13,65.04,65.11,25499.0,64.7435,64.8231,64.7336,64.8032,25499.0
2025-03-24 12:55:00,65.11,65.11,65.02,65.06,21579.0,64.8032,64.8032,64.7137,64.7535,21579.0
2025-03-24 13:00:00,65.06,65.08,64.98,65.02,27126.0,64.7535,64.7734,64.6739,64.7137,27126.0
2025-03-24 13:05:00,65.02,65.03,64.99,65.01,15849.0,64.7137,64.7236,64.6838,64.7037,15849.0
2025-03-24 13:10:00,65.0,65.06,64.99,65.04,25811.0,64.6938,64.7535,64.6838,64.7336,25811.0
2025-03-24 13:15:00,65.03,65.15,65.03,65.14,25171.0,64.7236,64.8431,64.7236,64.8331,25171.0
2025-03-24 13:20:00,65.14,65.16,65.13,65.16,20014.0,64.8331,64.853,64.8231,64.853,20014.0
2025-03-24 13:25:00,65.16,65.17,65.07,65.09,30159.0,64.853,64.863,64.7634,64.7833,30159.0
2025-03-24 13:30:00,65.09,65.17,65.08,65.14,53442.0,64.7833,64.863,64.7734,64.8331,53442.0
2025-03-24 13:35:00,65.14,65.24,65.13,65.22,22787.0,64.8331,64.9326,64.8231,64.9127,22787.0
2025-03-24 13:40:00,65.23,65.24,65.21,65.23,23505.0,64.9227,64.9326,64.9028,64.9227,23505.0
2025-03-24 13:45:00,65.23,65.26,65.22,65.26,40840.0,64.9227,64.9525,64.9127,64.9525,40840.0
2025-03-24 13:50:00,65.26,65.29,65.23,65.28,37610.0,64.9525,64.9824,64.9227,64.9724,37610.0
2025-03-24 13:55:00,65.28,65.33,65.26,65.28,37344.0,64.9724,65.0222,64.9525,64.9724,37344.0
2025-03-24 14:00:00,65.28,65.29,65.19,65.2,29803.0,64.9724,64.9824,64.8829,64.8928,29803.0
2025-03-24 14:05:00,65.19,65.23,65.16,65.16,31094.0,64.8829,64.9227,64.853,64.853,31094.0
2025-03-24 14:10:00,65.17,65.17,65.11,65.14,36049.0,64.863,64.863,64.8032,64.8331,36049.0
2025-03-24 14:15:00,65.14,65.17,65.12,65.14,27056.0,64.8331,64.863,64.8132,64.8331,27056.0
2025-03-24 14:20:00,65.14,65.14,65.11,65.11,26573.0,64.8331,64.8331,64.8032,64.8032,26573.0
2025-03-24 14:25:00,65.1,65.13,65.07,65.08,34474.0,64.7933,64.8231,64.7634,64.7734,34474.0
2025-03-24 14:30:00,65.08,65.14,65.05,65.14,31185.0,64.7734,64.8331,64.7435,64.8331,31185.0
2025-03-24 14:35:00,65.14,65.26,65.12,65.25,39599.0,64.8331,64.9525,64.8132,64.9426,39599.0
2025-03-24 14:40:00,65.26,65.3,65.2,65.28,40301.0,64.9525,64.9923,64.8928,64.9724,40301.0
2025-03-24 14:45:00,65.28,65.32,65.26,65.3,29869.0,64.9724,65.0122,64.9525,64.9923,29869.0
2025-03-24 14:50:00,65.29,65.39,65.29,65.34,33948.0,64.9824,65.0819,64.9824,65.0322,33948.0
2025-03-24 14:55:00,65.35,65.41,65.35,65.39,26934.0,65.0421,65.1018,65.0421,65.0819,26934.0
2025-03-24 15:00:00,65.4,65.43,65.37,65.42,37742.0,65.0919,65.1217,65.062,65.1118,37742.0
2025-03-24 15:05:00,65.42,65.47,65.41,65.43,53642.0,65.1118,65.1615,65.1018,65.1217,53642.0
2025-03-24 15:10:00,65.44,65.48,65.42,65.42,41787.0,65.1317,65.1715,65.1118,65.1118,41787.0
2025-03-24 15:15:00,65.42,65.48,65.36,65.36,39839.0,65.1118,65.1715,65.0521,65.0521,39839.0
2025-03-24 15:20:00,65.37,65.39,65.3,65.35,67603.0,65.062,65.0819,64.9923,65.0421,67603.0
2025-03-24 15:25:00,65.35,65.37,65.27,65.28,52755.0,65.0421,65.062,64.9625,64.9724,52755.0
2025-03-24 15:30:00,65.27,65.3,65.18,65.26,57600.0,64.9625,64.9923,64.8729,64.9525,57600.0
2025-03-24 15:35:00,65.26,65.36,65.25,65.34,61693.0,64.9525,65.0521,64.9426,65.0322,61693.0
2025-03-24 15:40:00,65.34,65.36,65.29,65.29,48829.0,65.0322,65.0521,64.9824,64.9824,48829.0
2025-03-24 15:45:00,65.29,65.34,65.26,65.26,71124.0,64.9824,65.0322,64.9525,64.9525,71124.0
2025-03-24 15:50:00,65.25,65.3,65.19,65.29,97735.0,64.9426,64.9923,64.8829,64.9824,97735.0
2025-03-24 15:55:00,65.29,65.4,65.28,65.39,285532.0,64.9824,65.0919,64.9724,65.0819,285532.0
2025-03-25 09:30:00,65.37,65.39,64.83,64.87,56508.0,65.062,65.0819,64.5246,64.5644,56508.0
2025-03-25 09:35:00,64.87,64.87,64.57,64.61,53562.0,64.5644,64.5644,64.2658,64.3056,53562.0
2025-03-25 09:40:00,64.61,65.09,64.55,65.07,38509.0,64.3056,64.7833,64.2459,64.7634,38509.0
2025-03-25 09:45:00,65.06,65.24,64.94,65.2,53273.0,64.7535,64.9326,64.634,64.8928,53273.0
2025-03-25 09:50:00,65.18,65.24,65.1,65.21,17715.0,64.8729,64.9326,64.7933,64.9028,17715.0
2025-03-25 09:55:00,65.22,65.27,65.11,65.15,33028.0,64.9127,64.9625,64.8032,64.8431,33028.0
2025-03-25 10:00:00,65.11,65.27,65.11,65.21,35135.0,64.8032,64.9625,64.8032,64.9028,35135.0
2025-03-25 10:05:00,65.2,65.62,65.2,65.52,46995.0,64.8928,65.3108,64.8928,65.2113,46995.0
2025-03-25 10:10:00,65.52,65.54,65.39,65.4,24067.0,65.2113,65.2312,65.0819,65.0919,24067.0
2025-03-25 10:15:00,65.41,65.56,65.38,65.48,29451.0,65.1018,65.2511,65.072,65.1715,29451.0
2025-03-25 10:20:00,65.48,65.51,65.44,65.44,24210.0,65.1715,65.2014,65.1317,65.1317,24210.0
2025-03-25 10:25:00,65.44,65.51,65.4,65.49,24221.0,65.1317,65.2014,65.0919,65.1814,24221.0
2025-03-25 10:30:00,65.51,65.52,65.42,65.45,30541.0,65.2014,65.2113,65.1118,65.1416,30541.0
2025-03-25 10:35:00,65.45,65.46,65.35,65.38,19068.0,65.1416,65.1516,65.0421,65.072,19068.0
2025-03-25 10:40:00,65.38,65.41,65.22,65.22,16778.0,65.072,65.1018,64.9127,64.9127,16778.0
2025-03-25 10:45:00,65.23,65.37,65.18,65.35,29534.0,64.9227,65.062,64.8729,65.0421,29534.0
2025-03-25 10:50:00,65.34,65.41,65.31,65.41,14391.0,65.0322,65.1018,65.0023,65.1018,14391.0
2025-03-25 10:55:00,65.41,65.44,65.37,65.44,21389.0,65.1018,65.1317,65.062,65.1317,21389.0
2025-03-25 11:00:00,65.44,65.44,65.36,65.37,13347.0,65.1317,65.1317,65.0521,65.062,13347.0
2025-03-25 11:05:00,65.36,65.46,65.36,65.43,20657.0,65.0521,65.1516,65.0521,65.1217,20657.0
2025-03-25 11:10:00,65.45,65.5,65.43,65.44,17651.0,65.1416,65.1914,65.1217,65.1317,17651.0
2025-03-25 11:15:00,65.44,65.48,65.42,65.48,12255.0,65.1317,65.1715,65.1118,65.1715,12255.0
2025-03-25 11:20:00,65.48,65.48,65.42,65.44,18160.0,65.1715,65.1715,65.1118,65.1317,18160.0
2025-03-25 11:25:00,65.44,65.46,65.42,65.45,12881.0,65.1317,65.1516,65.1118,65.1416,12881.0
2025-03-25 11:30:00,65.45,65.46,65.35,65.38,14861.0,65.1416,65.1516,65.0421,65.072,14861.0
2025-03-25 11:35:00,65.39,65.43,65.38,65.43,8696.0,65.0819,65.1217,65.072,65.1217,8696.0
2025-03-25 11:40:00,65.44,65.46,65.37,65.39,13757.0,65.1317,65.1516,65.062,65.0819,13757.0
2025-03-25 11:45:00,65.4,65.4,65.34,65.35,10343.0,65.0919,65.0919,65.0322,65.0421,10343.0
2025-03-25 11:50:00,65.36,65.37,65.33,65.34,10927.0,65.0521,65.062,65.0222,65.0322,10927.0
2025-03-25 11:55:00,65.33,65.33,65.3,65.3,16526.0,65.0222,65.0222,64.9923,64.9923,16526.0
2025-03-25 12:00:00,65.3,65.31,65.26,65.28,10982.0,64.9923,65.0023,64.9525,64.9724,10982.0
2025-03-25 12:05:00,65.3,65.36,65.27,65.36,15056.0,64.9923,65.0521,64.9625,65.0521,15056.0
2025-03-25 12:10:00,65.35,65.37,65.3,65.36,12509.0,65.0421,65.062,64.9923,65.0521,12509.0
2025-03-25 12:15:00,65.36,65.37,65.27,65.31,14405.0,65.0521,65.062,64.9625,65.0023,14405.0
2025-03-25 12:20:00,65.31,65.32,65.27,65.31,11954.0,65.0023,65.0122,64.9625,65.0023,11954.0
2025-03-25 12:25:00,65.32,65.33,65.25,65.26,11318.0,65.0122,65.0222,64.9426,64.9525,11318.0
2025-03-25 12:30:00,65.25,65.26,65.22,65.25,22327.0,64.9426,64.9525,64.9127,64.9426,22327.0
2025-03-25 12:35:00,65.26,65.26,65.17,65.18,16755.0,64.9525,64.9525,64.863,64.8729,16755.0
2025-03-25 12:40:00,65.2,65.21,65.16,65.17,14048.0,64.8928,64.9028,64.853,64.863,14048.0
2025-03-25 12:45:00,65.17,65.19,65.16,65.17,11169.0,64.863,64.8829,64.853,64.863,11169.0
2025-03-25 12:50:00,65.17,65.2,65.14,65.17,17854.0,64.863,64.8928,64.8331,64.863,17854.0
2025-03-25 12:55:00,65.17,65.22,65.17,65.2,13911.0,64.863,64.9127,64.863,64.8928,13911.0
2025-03-25 13:00:00,65.19,65.25,65.18,65.23,12604.0,64.8829,64.9426,64.8729,64.9227,12604.0
2025-03-25 13:05:00,65.22,65.23,65.18,65.23,12805.0,64.9127,64.9227,64.8729,64.9227,12805.0
2025-03-25 13:10:00,65.23,65.24,65.21,65.21,10712.0,64.9227,64.9326,64.9028,64.9028,10712.0
2025-03-25 13:15:00,65.22,65.24,65.17,65.17,15684.0,64.9127,64.9326,64.863,64.863,15684.0
2025-03-25 13:20:00,65.17,65.18,65.1,65.11,14901.0,64.863,64.8729,64.7933,64.8032,14901.0
2025-03-25 13:25:00,65.1,65.11,65.05,65.08,18495.0,64.7933,64.8032,64.7435,64.7734,18495.0
2025-03-25 13:30:00,65.07,65.08,64.83,64.83,64262.0,64.7634,64.7734,64.5246,64.5246,64262.0
2025-03-25 13:35:00,64.84,64.92,64.81,64.92,24526.0,64.5345,64.6141,64.5047,64.6141,24526.0
2025-03-25 13:40:00,64.92,64.95,64.9,64.95,18419.0,64.6141,64.644,64.5942,64.644,18419.0
2025-03-25 13:45:00,64.95,64.97,64.87,64.88,22235.0,64.644,64.6639,64.5644,64.5743,22235.0
2025-03-25 13:50:00,64.89,64.92,64.85,64.9,21384.0,64.5843,64.6141,64.5445,64.5942,21384.0
2025-03-25 13:55:00,64.9,64.92,64.87,64.88,15829.0,64.5942,64.6141,64.5644,64.5743,15829.0
2025-03-25 14:00:00,64.9,64.96,64.84,64.93,35883.0,64.5942,64.6539,64.5345,64.6241,35883.0
2025-03-25 14:05:00,64.93,64.95,64.72,64.79,55938.0,64.6241,64.644,64.4151,64.4847,55938.0
2025-03-25 14:10:00,64.79,64.81,64.71,64.79,22592.0,64.4847,64.5047,64.4051,64.4847,22592.0
2025-03-25 14:15:00,64.77,64.81,64.68,64.68,29474.0,64.4648,64.5047,64.3753,64.3753,29474.0
2025-03-25 14:20:00,64.68,64.74,64.67,64.72,31514.0,64.3753,64.435,64.3653,64.4151,31514.0
2025-03-25 14:25:00,64.72,64.72,64.58,64.58,33932.0,64.4151,64.4151,64.2757,64.2757,33932.0
2025-03-25 14:30:00,64.59,64.61,64.51,64.54,45991.0,64.2857,64.3056,64.2061,64.2359,45991.0
2025-03-25 14:35:00,64.52,64.62,64.51,64.53,32861.0,64.216,64.3155,64.2061,64.226,32861.0
2025-03-25 14:40:00,64.51,64.53,64.38,64.42,61351.0,64.2061,64.226,64.0767,64.1165,61351.0
2025-03-25 14:45:00,64.42,64.48,64.33,64.43,39505.0,64.1165,64.1762,64.0269,64.1264,39505.0
2025-03-25 14:50:00,64.43,64.52,64.42,64.51,45717.0,64.1264,64.216,64.1165,64.2061,45717.0
2025-03-25 14:55:00,64.51,64.53,64.41,64.44,47798.0,64.2061,64.226,64.1065,64.1364,47798.0
2025-03-25 15:00:00,64.43,64.49,64.36,64.44,54390.0,64.1264,64.1862,64.0568,64.1364,54390.0
2025-03-25 15:05:00,64.44,64.6,64.43,64.57,46051.0,64.1364,64.2956,64.1264,64.2658,46051.0
2025-03-25 15:10:00,64.58,64.59,64.49,64.51,36165.0,64.2757,64.2857,64.1862,64.2061,36165.0
2025-03-25 15:15:00,64.52,64.55,64.42,64.47,39794.0,64.216,64.2459,64.1165,64.1663,39794.0
2025-03-25 15:20:00,64.47,64.52,64.42,64.51,44974.0,64.1663,64.216,64.1165,64.2061,44974.0
2025-03-25 15:25:00,64.52,64.52,64.42,64.43,37207.0,64.216,64.216,64.1165,64.1264,37207.0
2025-03-25 15:30:00,64.43,64.46,64.38,64.39,63339.0,64.1264,64.1563,64.0767,64.0866,63339.0
2025-03-25 15:35:00,64.39,64.61,64.18,64.45,94424.0,64.0866,64.3056,63.8776,64.1463,94424.0
2025-03-25 15:40:00,64.45,64.53,64.44,64.49,62683.0,64.1463,64.226,64.1364,64.1862,62683.0
2025-03-25 15:45:00,64.49,64.55,64.41,64.52,69313.0,64.1862,64.2459,64.1065,64.216,69313.0
2025-03-25 15:50:00,64.51,64.51,64.39,64.46,109383.0,64.2061,64.2061,64.0866,64.1563,109383.0
2025-03-25 15:55:00,64.46,64.46,64.28,64.36,396482.0,64.1563,64.1563,63.9771,64.0568,396482.0
2025-03-26 09:30:00,64.65,65.13,64.65,64.99,74852.0,64.3454,64.8231,64.3454,64.6838,74852.0
2025-03-26 09:35:00,64.97,65.08,64.89,65.01,31323.0,64.6639,64.7734,64.5843,64.7037,31323.0
2025-03-26 09:40:00,65.01,65.06,64.87,64.96,36871.0,64.7037,64.7535,64.5644,64.6539,36871.0
2025-03-26 09:45:00,64.96,65.25,64.95,65.22,40741.0,64.6539,64.9426,64.644,64.9127,40741.0
2025-03-26 09:50:00,65.23,65.23,65.0,65.01,34826.0,64.9227,64.9227,64.6938,64.7037,34826.0
2025-03-26 09:55:00,64.99,65.21,64.96,65.15,59290.0,64.6838,64.9028,64.6539,64.8431,59290.0
2025-03-26 10:00:00,65.14,65.36,65.08,65.23,55020.0,64.8331,65.0521,64.7734,64.9227,55020.0
2025-03-26 10:05:00,65.22,65.22,65.11,65.16,31123.0,64.9127,64.9127,64.8032,64.853,31123.0
2025-03-26 10:10:00,65.16,65.34,65.14,65.31,34993.0,64.853,65.0322,64.8331,65.0023,34993.0
2025-03-26 10:15:00,65.32,65.32,65.24,65.25,19544.0,65.0122,65.0122,64.9326,64.9426,19544.0
2025-03-26 10:20:00,65.25,65.5,65.21,65.44,42138.0,64.9426,65.1914,64.9028,65.1317,42138.0
2025-03-26 10:25:00,65.45,65.51,65.36,65.38,38706.0,65.1416,65.2014,65.0521,65.072,38706.0
2025-03-26 10:30:00,65.38,65.55,65.38,65.54,23063.0,65.072,65.2412,65.072,65.2312,23063.0
2025-03-26 10:35:00,65.54,65.57,65.38,65.52,25344.0,65.2312,65.2611,65.072,65.2113,25344.0
2025-03-26 10:40:00,65.51,65.55,65.48,65.53,17868.0,65.2014,65.2412,65.1715,65.2213,17868.0
2025-03-26 10:45:00,65.53,65.58,65.49,65.58,22389.0,65.2213,65.271,65.1814,65.271,22389.0
2025-03-26 10:50:00,65.58,65.65,65.55,65.56,25129.0,65.271,65.3407,65.2412,65.2511,25129.0
2025-03-26 10:55:00,65.57,65.63,65.56,65.59,37984.0,65.2611,65.3208,65.2511,65.281,37984.0
2025-03-26 11:00:00,65.59,65.63,65.54,65.56,20074.0,65.281,65.3208,65.2312,65.2511,20074.0
2025-03-26 11:05:00,65.56,65.65,65.53,65.6,22908.0,65.2511,65.3407,65.2213,65.2909,22908.0
2025-03-26 11:10:00,65.61,65.64,65.6,65.62,17637.0,65.3009,65.3307,65.2909,65.3108,17637.0
2025-03-26 11:15:00,65.62,65.64,65.57,65.59,23625.0,65.3108,65.3307,65.2611,65.281,23625.0
2025-03-26 11:20:00,65.59,65.63,65.55,65.59,18583.0,65.281,65.3208,65.2412,65.281,18583.0
2025-03-26 11:25:00,65.6,65.63,65.53,65.57,15988.0,65.2909,65.3208,65.2213,65.2611,15988.0
2025-03-26 11:30:00,65.57,65.6,65.47,65.47,16263.0,65.2611,65.2909,65.1615,65.1615,16263.0
2025-03-26 11:35:00,65.48,65.5,65.46,65.5,15323.0,65.1715,65.1914,65.1516,65.1914,15323.0
2025-03-26 11:40:00,65.5,65.51,65.45,65.5,17748.0,65.1914,65.2014,65.1416,65.1914,17748.0
2025-03-26 11:45:00,65.49,65.51,65.46,65.49,19229.0,65.1814,65.2014,65.1516,65.1814,19229.0
2025-03-26 11:50:00,65.49,65.53,65.46,65.53,22576.0,65.1814,65.2213,65.1516,65.2213,22576.0
2025-03-26 11:55:00,65.53,65.54,65.47,65.51,28255.0,65.2213,65.2312,65.1615,65.2014,28255.0
2025-03-26 12:00:00,65.51,65.6,65.5,65.58,66242.0,65.2014,65.2909,65.1914,65.271,66242.0
2025-03-26 12:05:00,65.58,65.58,65.48,65.5,11843.0,65.271,65.271,65.1715,65.1914,11843.0
2025-03-26 12:10:00,65.51,65.54,65.48,65.51,28666.0,65.2014,65.2312,65.1715,65.2014,28666.0
2025-03-26 12:15:00,65.51,65.56,65.46,65.54,69683.0,65.2014,65.2511,65.1516,65.2312,69683.0
2025-03-26 12:20:00,65.55,65.57,65.47,65.48,24616.0,65.2412,65.2611,65.1615,65.1715,24616.0
2025-03-26 12:25:00,65.48,65.51,65.46,65.51,18637.0,65.1715,65.2014,65.1516,65.2014,18637.0
2025-03-26 12:30:00,65.51,65.52,65.4,65.44,21181.0,65.2014,65.2113,65.0919,65.1317,21181.0
2025-03-26 12:35:00,65.44,65.53,65.44,65.53,31181.0,65.1317,65.2213,65.1317,65.2213,31181.0
2025-03-26 12:40:00,65.53,65.57,65.52,65.53,39392.0,65.2213,65.2611,65.2113,65.2213,39392.0
2025-03-26 12:45:00,65.53,65.56,65.51,65.56,17952.0,65.2213,65.2511,65.2014,65.2511,17952.0
2025-03-26 12:50:00,65.56,65.56,65.49,65.51,22270.0,65.2511,65.2511,65.1814,65.2014,22270.0
2025-03-26 12:55:00,65.51,65.51,65.48,65.5,12980.0,65.2014,65.2014,65.1715,65.1914,12980.0
2025-03-26 13:00:00,65.5,65.54,65.5,65.53,19966.0,65.1914,65.2312,65.1914,65.2213,19966.0
2025-03-26 13:05:00,65.53,65.8,65.53,65.8,188123.0,65.2213,65.49,65.2213,65.49,188123.0
2025-03-26 13:10:00,65.81,65.85,65.77,65.79,17368.0,65.4999,65.5398,65.4601,65.48,17368.0
2025-03-26 13:15:00,65.8,65.81,65.72,65.76,16046.0,65.49,65.4999,65.4104,65.4502,16046.0
2025-03-26 13:20:00,65.77,65.81,65.68,65.7,17036.0,65.4601,65.4999,65.3706,65.3905,17036.0
2025-03-26 13:25:00,65.69,65.71,65.65,65.69,21721.0,65.3805,65.4004,65.3407,65.3805,21721.0
2025-03-26 13:30:00,65.69,65.72,65.56,65.71,50422.0,65.3805,65.4104,65.2511,65.4004,50422.0
2025-03-26 13:35:00,65.71,65.86,65.7,65.86,34864.0,65.4004,65.5497,65.3905,65.5497,34864.0
2025-03-26 13:40:00,65.86,65.89,65.76,65.78,31594.0,65.5497,65.5796,65.4502,65.4701,31594.0
2025-03-26 13:45:00,65.78,65.82,65.75,65.78,23048.0,65.4701,65.5099,65.4402,65.4701,23048.0
2025-03-26 13:50:00,65.78,65.82,65.73,65.73,16560.0,65.4701,65.5099,65.4203,65.4203,16560.0
2025-03-26 13:55:00,65.72,65.79,65.71,65.75,18888.0,65.4104,65.48,65.4004,65.4402,18888.0
2025-03-26 14:00:00,65.75,65.8,65.75,65.8,25121.0,65.4402,65.49,65.4402,65.49,25121.0
2025-03-26 14:05:00,65.8,65.87,65.79,65.86,26512.0,65.49,65.5597,65.48,65.5497,26512.0
2025-03-26 14:10:00,65.86,65.94,65.86,65.9,19340.0,65.5497,65.6293,65.5497,65.5895,19340.0
2025-03-26 14:15:00,65.9,65.94,65.82,65.83,27959.0,65.5895,65.6293,65.5099,65.5198,27959.0
2025-03-26 14:20:00,65.82,65.91,65.8,65.89,22244.0,65.5099,65.5995,65.49,65.5796,22244.0
2025-03-26 14:25:00,65.88,65.93,65.87,65.9,22753.0,65.5696,65.6194,65.5597,65.5895,22753.0
2025-03-26 14:30:00,65.89,65.9,65.85,65.89,21013.0,65.5796,65.5895,65.5398,65.5796,21013.0
2025-03-26 14:35:00,65.89,65.9,65.79,65.83,53594.0,65.5796,65.5895,65.48,65.5198,53594.0
2025-03-26 14:40:00,65.83,65.85,65.77,65.8,20926.0,65.5198,65.5398,65.4601,65.49,20926.0
2025-03-26 14:45:00,65.8,65.8,65.7,65.73,22194.0,65.49,65.49,65.3905,65.4203,22194.0
2025-03-26 14:50:00,65.73,65.73,65.6,65.68,44041.0,65.4203,65.4203,65.2909,65.3706,44041.0
2025-03-26 14:55:00,65.67,65.73,65.64,65.73,27098.0,65.3606,65.4203,65.3307,65.4203,27098.0
2025-03-26 15:00:00,65.75,65.76,65.67,65.73,28578.0,65.4402,65.4502,65.3606,65.4203,28578.0
2025-03-26 15:05:00,65.74,65.8,65.73,65.74,32413.0,65.4303,65.49,65.4203,65.4303,32413.0
2025-03-26 15:10:00,65.73,65.8,65.72,65.79,38053.0,65.4203,65.49,65.4104,65.48,38053.0
2025-03-26 15:15:00,65.79,65.86,65.73,65.75,37967.0,65.48,65.5497,65.4203,65.4402,37967.0
2025-03-26 15:20:00,65.76,65.91,65.76,65.87,39733.0,65.4502,65.5995,65.4502,65.5597,39733.0
2025-03-26 15:25:00,65.88,65.93,65.87,65.89,37960.0,65.5696,65.6194,65.5597,65.5796,37960.0
2025-03-26 15:30:00,65.89,65.98,65.88,65.98,51979.0,65.5796,65.6691,65.5696,65.6691,51979.0
2025-03-26 15:35:00,65.98,66.06,65.97,66.02,59547.0,65.6691,65.7488,65.6592,65.709,59547.0
2025-03-26 15:40:00,66.02,66.13,66.0,66.08,59685.0,65.709,65.8184,65.689,65.7687,59685.0
2025-03-26 15:45:00,66.09,66.19,66.04,66.15,43445.0,65.7786,65.8782,65.7289,65.8383,43445.0
2025-03-26 15:50:00,66.14,66.23,66.11,66.21,62977.0,65.8284,65.918,65.7985,65.8981,62977.0
2025-03-26 15:55:00,66.2,66.21,66.02,66.03,230629.0,65.8881,65.8981,65.709,65.7189,230629.0
2025-03-27 09:30:00,66.31,66.63,66.3,66.42,101380.0,65.9976,66.3161,65.9876,66.1071,101380.0
2025-03-27 09:35:00,66.4,66.63,66.36,66.56,25457.0,66.0872,66.3161,66.0473,66.2464,25457.0
2025-03-27 09:40:00,66.56,66.59,66.39,66.41,24642.0,66.2464,66.2763,66.0772,66.0971,24642.0
2025-03-27 09:45:00,66.41,66.63,66.38,66.48,28622.0,66.0971,66.3161,66.0673,66.1668,28622.0
2025-03-27 09:50:00,66.47,66.53,66.36,66.52,31508.0,66.1568,66.2165,66.0473,66.2066,31508.0
2025-03-27 09:55:00,66.51,66.64,66.5,66.58,33400.0,66.1966,66.326,66.1867,66.2663,33400.0
2025-03-27 10:00:00,66.58,66.62,66.47,66.57,50687.0,66.2663,66.3061,66.1568,66.2564,50687.0
2025-03-27 10:05:00,66.6,66.66,66.44,66.66,66937.0,66.2862,66.3459,66.127,66.3459,66937.0
2025-03-27 10:10:00,66.66,66.72,66.61,66.62,49410.0,66.3459,66.4057,66.2962,66.3061,49410.0
2025-03-27 10:15:00,66.6,66.73,66.55,66.7,48696.0,66.2862,66.4156,66.2365,66.3857,48696.0
2025-03-27 10:20:00,66.69,66.73,66.63,66.72,28548.0,66.3758,66.4156,66.3161,66.4057,28548.0
2025-03-27 10:25:00,66.72,66.82,66.72,66.78,35654.0,66.4057,66.5052,66.4057,66.4654,35654.0
2025-03-27 10:30:00,66.77,66.79,66.61,66.64,19637.0,66.4554,66.4753,66.2962,66.326,19637.0
2025-03-27 10:35:00,66.64,66.73,66.61,66.72,39817.0,66.326,66.4156,66.2962,66.4057,39817.0
2025-03-27 10:40:00,66.73,66.81,66.71,66.79,22940.0,66.4156,66.4952,66.3957,66.4753,22940.0
2025-03-27 10:45:00,66.78,66.81,66.74,66.75,24682.0,66.4654,66.4952,66.4256,66.4355,24682.0
2025-03-27 10:50:00,66.75,66.76,66.59,66.6,21805.0,66.4355,66.4455,66.2763,66.2862,21805.0
2025-03-27 10:55:00,66.61,66.7,66.59,66.6,28250.0,66.2962,66.3857,66.2763,66.2862,28250.0
2025-03-27 11:00:00,66.64,66.7,66.62,66.65,29783.0,66.326,66.3857,66.3061,66.336,29783.0
2025-03-27 11:05:00,66.65,66.68,66.57,66.61,18265.0,66.336,66.3658,66.2564,66.2962,18265.0
2025-03-27 11:10:00,66.6,66.67,66.6,66.64,13533.0,66.2862,66.3559,66.2862,66.326,13533.0
2025-03-27 11:15:00,66.65,66.65,66.6,66.64,24117.0,66.336,66.336,66.2862,66.326,24117.0
2025-03-27 11:20:00,66.63,66.63,66.46,66.48,25389.0,66.3161,66.3161,66.1469,66.1668,25389.0
2025-03-27 11:25:00,66.5,66.54,66.46,66.49,15301.0,66.1867,66.2265,66.1469,66.1767,15301.0
2025-03-27 11:30:00,66.5,66.57,66.48,66.52,20324.0,66.1867,66.2564,66.1668,66.2066,20324.0
2025-03-27 11:35:00,66.53,66.59,66.52,66.56,16427.0,66.2165,66.2763,66.2066,66.2464,16427.0
2025-03-27 11:40:00,66.56,66.56,66.44,66.45,16106.0,66.2464,66.2464,66.127,66.1369,16106.0
2025-03-27 11:45:00,66.46,66.5,66.46,66.48,12142.0,66.1469,66.1867,66.1469,66.1668,12142.0
2025-03-27 11:50:00,66.48,66.53,66.47,66.52,17378.0,66.1668,66.2165,66.1568,66.2066,17378.0
2025-03-27 11:55:00,66.52,66.53,66.42,66.45,15976.0,66.2066,66.2165,66.1071,66.1369,15976.0
2025-03-27 12:00:00,66.44,66.45,66.33,66.35,11337.0,66.127,66.1369,66.0175,66.0374,11337.0
2025-03-27 12:05:00,66.36,66.39,66.33,66.35,15929.0,66.0473,66.0772,66.0175,66.0374,15929.0
2025-03-27 12:10:00,66.34,66.37,66.28,66.37,11590.0,66.0274,66.0573,65.9677,66.0573,11590.0
2025-03-27 12:15:00,66.37,66.38,66.29,66.34,16849.0,66.0573,66.0673,65.9777,66.0274,16849.0
2025-03-27 12:20:00,66.33,66.42,66.3,66.42,24165.0,66.0175,66.1071,65.9876,66.1071,24165.0
2025-03-27 12:25:00,66.42,66.47,66.36,66.45,13716.0,66.1071,66.1568,66.0473,66.1369,13716.0
2025-03-27 12:30:00,66.46,66.57,66.45,66.47,36507.0,66.1469,66.2564,66.1369,66.1568,36507.0
2025-03-27 12:35:00,66.46,66.5,66.37,66.38,20546.0,66.1469,66.1867,66.0573,66.0673,20546.0
2025-03-27 12:40:00,66.37,66.44,66.36,66.4,14201.0,66.0573,66.127,66.0473,66.0872,14201.0
2025-03-27 12:45:00,66.4,66.45,66.38,66.4,10449.0,66.0872,66.1369,66.0673,66.0872,10449.0
2025-03-27 12:50:00,66.41,66.44,66.39,66.43,11543.0,66.0971,66.127,66.0772,66.117,11543.0
2025-03-27 12:55:00,66.43,66.43,66.38,66.39,8256.0,66.117,66.117,66.0673,66.0772,8256.0
2025-03-27 13:00:00,66.37,66.49,66.36,66.49,14753.0,66.0573,66.1767,66.0473,66.1767,14753.0
2025-03-27 13:05:00,66.49,66.54,66.48,66.54,9689.0,66.1767,66.2265,66.1668,66.2265,9689.0
2025-03-27 13:10:00,66.52,66.59,66.5,66.58,16488.0,66.2066,66.2763,66.1867,66.2663,16488.0
2025-03-27 13:15:00,66.58,66.58,66.52,66.53,12829.0,66.2663,66.2663,66.2066,66.2165,12829.0
2025-03-27 13:20:00,66.53,66.55,66.5,66.55,28093.0,66.2165,66.2365,66.1867,66.2365,28093.0
2025-03-27 13:25:00,66.54,66.55,66.5,66.52,15311.0,66.2265,66.2365,66.1867,66.2066,15311.0
2025-03-27 13:30:00,66.53,66.57,66.53,66.54,13687.0,66.2165,66.2564,66.2165,66.2265,13687.0
2025-03-27 13:35:00,66.54,66.58,66.53,66.56,14678.0,66.2265,66.2663,66.2165,66.2464,14678.0
2025-03-27 13:40:00,66.56,66.61,66.45,66.45,21567.0,66.2464,66.2962,66.1369,66.1369,21567.0
2025-03-27 13:45:00,66.45,66.47,66.33,66.39,19875.0,66.1369,66.1568,66.0175,66.0772,19875.0
2025-03-27 13:50:00,66.38,66.41,66.34,66.38,17646.0,66.0673,66.0971,66.0274,66.0673,17646.0
2025-03-27 13:55:00,66.38,66.49,66.37,66.48,66406.0,66.0673,66.1767,66.0573,66.1668,66406.0
2025-03-27 14:00:00,66.48,66.54,66.46,66.48,11180.0,66.1668,66.2265,66.1469,66.1668,11180.0
2025-03-27 14:05:00,66.49,66.53,66.47,66.48,22390.0,66.1767,66.2165,66.1568,66.1668,22390.0
2025-03-27 14:10:00,66.49,66.62,66.48,66.62,15277.0,66.1767,66.3061,66.1668,66.3061,15277.0
2025-03-27 14:15:00,66.62,66.66,66.6,66.66,16643.0,66.3061,66.3459,66.2862,66.3459,16643.0
2025-03-27 14:20:00,66.68,66.86,66.65,66.75,42575.0,66.3658,66.545,66.336,66.4355,42575.0
2025-03-27 14:25:00,66.75,66.8,66.72,66.74,27735.0,66.4355,66.4853,66.4057,66.4256,27735.0
2025-03-27 14:30:00,66.75,66.78,66.73,66.75,16154.0,66.4355,66.4654,66.4156,66.4355,16154.0
2025-03-27 14:35:00,66.74,66.78,66.7,66.73,17257.0,66.4256,66.4654,66.3857,66.4156,17257.0
2025-03-27 14:40:00,66.73,66.73,66.48,66.48,39310.0,66.4156,66.4156,66.1668,66.1668,39310.0
2025-03-27 14:45:00,66.51,66.53,66.41,66.42,72226.0,66.1966,66.2165,66.0971,66.1071,72226.0
2025-03-27 14:50:00,66.42,66.47,66.31,66.37,42072.0,66.1071,66.1568,65.9976,66.0573,42072.0
2025-03-27 14:55:00,66.37,66.37,66.21,66.27,37483.0,66.0573,66.0573,65.8981,65.9578,37483.0
2025-03-27 15:00:00,66.27,66.37,66.27,66.35,36867.0,65.9578,66.0573,65.9578,66.0374,36867.0
2025-03-27 15:05:00,66.36,66.37,66.29,66.32,29175.0,66.0473,66.0573,65.9777,66.0075,29175.0
2025-03-27 15:10:00,66.32,66.34,66.23,66.29,45639.0,66.0075,66.0274,65.918,65.9777,45639.0
2025-03-27 15:15:00,66.3,66.47,66.29,66.44,49519.0,65.9876,66.1568,65.9777,66.127,49519.0
2025-03-27 15:20:00,66.45,66.53,66.36,66.53,37284.0,66.1369,66.2165,66.0473,66.2165,37284.0
2025-03-27 15:25:00,66.53,66.57,66.49,66.52,21587.0,66.2165,66.2564,66.1767,66.2066,21587.0
2025-03-27 15:30:00,66.52,66.52,66.39,66.42,44370.0,66.2066,66.2066,66.0772,66.1071,44370.0
2025-03-27 15:35:00,66.42,66.45,66.3,66.31,49860.0,66.1071,66.1369,65.9876,65.9976,49860.0
2025-03-27 15:40:00,66.3,66.33,66.19,66.28,61988.0,65.9876,66.0175,65.8782,65.9677,61988.0
2025-03-27 15:45:00,66.3,66.39,66.25,66.34,80640.0,65.9876,66.0772,65.9379,66.0274,80640.0
2025-03-27 15:50:00,66.33,66.36,66.21,66.32,128650.0,66.0175,66.0473,65.8981,66.0075,128650.0
2025-03-27 15:55:00,66.33,66.33,66.12,66.14,432458.0,66.0175,66.0175,65.8085,65.8284,432458.0
2025-03-28 09:30:00,66.3,66.45,65.87,66.07,85558.0,65.9876,66.1369,65.5597,65.7587,85558.0
2025-03-28 09:35:00,66.09,66.16,65.9,66.01,42674.0,65.7786,65.8483,65.5895,65.699,42674.0
2025-03-28 09:40:00,66.03,66.11,65.96,66.06,41888.0,65.7189,65.7985,65.6492,65.7488,41888.0
2025-03-28 09:45:00,66.08,66.08,65.72,65.81,41078.0,65.7687,65.7687,65.4104,65.4999,41078.0
2025-03-28 09:50:00,65.81,65.95,65.81,65.9,42643.0,65.4999,65.6393,65.4999,65.5895,42643.0
2025-03-28 09:55:00,65.89,65.93,65.85,65.87,35420.0,65.5796,65.6194,65.5398,65.5597,35420.0
2025-03-28 10:00:00,65.84,66.14,65.73,66.07,63366.0,65.5298,65.8284,65.4203,65.7587,63366.0
2025-03-28 10:05:00,66.1,66.2,66.07,66.12,34824.0,65.7886,65.8881,65.7587,65.8085,34824.0
2025-03-28 10:10:00,66.14,66.15,66.03,66.03,33368.0,65.8284,65.8383,65.7189,65.7189,33368.0
2025-03-28 10:15:00,66.03,66.08,65.98,66.07,30833.0,65.7189,65.7687,65.6691,65.7587,30833.0
2025-03-28 10:20:00,66.07,66.2,66.06,66.17,31965.0,65.7587,65.8881,65.7488,65.8582,31965.0
2025-03-28 10:25:00,66.19,66.33,66.16,66.3,31871.0,65.8782,66.0175,65.8483,65.9876,31871.0
2025-03-28 10:30:00,66.3,66.34,66.24,66.28,36082.0,65.9876,66.0274,65.9279,65.9677,36082.0
2025-03-28 10:35:00,66.27,66.28,66.13,66.15,48564.0,65.9578,65.9677,65.8184,65.8383,48564.0
2025-03-28 10:40:00,66.16,66.31,66.15,66.26,28909.0,65.8483,65.9976,65.8383,65.9478,28909.0
2025-03-28 10:45:00,66.26,66.28,66.19,66.27,41167.0,65.9478,65.9677,65.8782,65.9578,41167.0
2025-03-28 10:50:00,66.27,66.39,66.2,66.21,40652.0,65.9578,66.0772,65.8881,65.8981,40652.0
2025-03-28 10:55:00,66.22,66.28,66.18,66.27,33536.0,65.908,65.9677,65.8682,65.9578,33536.0
2025-03-28 11:00:00,66.26,66.37,66.26,66.29,30103.0,65.9478,66.0573,65.9478,65.9777,30103.0
2025-03-28 11:05:00,66.29,66.45,66.27,66.36,20141.0,65.9777,66.1369,65.9578,66.0473,20141.0
2025-03-28 11:10:00,66.36,66.39,66.29,66.36,16872.0,66.0473,66.0772,65.9777,66.0473,16872.0
2025-03-28 11:15:00,66.36,66.37,66.28,66.3,14790.0,66.0473,66.0573,65.9677,65.9876,14790.0
2025-03-28 11:20:00,66.3,66.32,66.27,66.29,11031.0,65.9876,66.0075,65.9578,65.9777,11031.0
2025-03-28 11:25:00,66.28,66.39,66.28,66.39,19467.0,65.9677,66.0772,65.9677,66.0772,19467.0
2025-03-28 11:30:00,66.4,66.46,66.35,66.45,41179.0,66.0872,66.1469,66.0374,66.1369,41179.0
2025-03-28 11:35:00,66.46,66.46,66.37,66.37,14367.0,66.1469,66.1469,66.0573,66.0573,14367.0
2025-03-28 11:40:00,66.38,66.5,66.38,66.42,29532.0,66.0673,66.1867,66.0673,66.1071,29532.0
2025-03-28 11:45:00,66.42,66.45,66.37,66.43,36759.0,66.1071,66.1369,66.0573,66.117,36759.0
2025-03-28 11:50:00,66.4,66.42,66.36,66.39,11608.0,66.0872,66.1071,66.0473,66.0772,11608.0
2025-03-28 11:55:00,66.39,66.41,66.37,66.39,12099.0,66.0772,66.0971,66.0573,66.0772,12099.0
2025-03-28 12:00:00,66.4,66.4,66.36,66.38,11099.0,66.0872,66.0872,66.0473,66.0673,11099.0
2025-03-28 12:05:00,66.39,66.43,66.37,66.42,12675.0,66.0772,66.117,66.0573,66.1071,12675.0
2025-03-28 12:10:00,66.42,66.45,66.38,66.45,26064.0,66.1071,66.1369,66.0673,66.1369,26064.0
2025-03-28 12:15:00,66.45,66.55,66.42,66.54,62998.0,66.1369,66.2365,66.1071,66.2265,62998.0
2025-03-28 12:20:00,66.54,66.59,66.53,66.55,13341.0,66.2265,66.2763,66.2165,66.2365,13341.0
2025-03-28 12:25:00,66.57,66.64,66.56,66.56,51528.0,66.2564,66.326,66.2464,66.2464,51528.0
2025-03-28 12:30:00,66.57,66.59,66.46,66.5,41822.0,66.2564,66.2763,66.1469,66.1867,41822.0
2025-03-28 12:35:00,66.51,66.54,66.47,66.49,22403.0,66.1966,66.2265,66.1568,66.1767,22403.0
2025-03-28 12:40:00,66.49,66.51,66.45,66.45,38318.0,66.1767,66.1966,66.1369,66.1369,38318.0
2025-03-28 12:45:00,66.45,66.5,66.43,66.48,82282.0,66.1369,66.1867,66.117,66.1668,82282.0
2025-03-28 12:50:00,66.48,66.61,66.48,66.59,58446.0,66.1668,66.2962,66.1668,66.2763,58446.0
2025-03-28 12:55:00,66.59,66.6,66.56,66.56,23811.0,66.2763,66.2862,66.2464,66.2464,23811.0
2025-03-28 13:00:00,66.57,66.66,66.57,66.61,76282.0,66.2564,66.3459,66.2564,66.2962,76282.0
2025-03-28 13:05:00,66.61,66.66,66.57,66.58,68944.0,66.2962,66.3459,66.2564,66.2663,68944.0
2025-03-28 13:10:00,66.58,66.6,66.44,66.45,24228.0,66.2663,66.2862,66.127,66.1369,24228.0
2025-03-28 13:15:00,66.46,66.54,66.46,66.5,48744.0,66.1469,66.2265,66.1469,66.1867,48744.0
2025-03-28 13:20:00,66.51,66.55,66.49,66.54,52166.0,66.1966,66.2365,66.1767,66.2265,52166.0
2025-03-28 13:25:00,66.52,66.61,66.5,66.6,40318.0,66.2066,66.2962,66.1867,66.2862,40318.0
2025-03-28 13:30:00,66.6,66.61,66.54,66.55,43761.0,66.2862,66.2962,66.2265,66.2365,43761.0
2025-03-28 13:35:00,66.55,66.61,66.52,66.61,26793.0,66.2365,66.2962,66.2066,66.2962,26793.0
2025-03-28 13:40:00,66.61,66.65,66.58,66.61,24452.0,66.2962,66.336,66.2663,66.2962,24452.0
2025-03-28 13:45:00,66.61,66.64,66.59,66.6,20036.0,66.2962,66.326,66.2763,66.2862,20036.0
2025-03-28 13:50:00,66.6,66.66,66.59,66.65,38324.0,66.2862,66.3459,66.2763,66.336,38324.0
2025-03-28 13:55:00,66.66,66.77,66.65,66.75,99486.0,66.3459,66.4554,66.336,66.4355,99486.0
2025-03-28 14:00:00,66.75,66.81,66.6,66.62,81334.0,66.4355,66.4952,66.2862,66.3061,81334.0
2025-03-28 14:05:00,66.62,66.63,66.55,66.62,51121.0,66.3061,66.3161,66.2365,66.3061,51121.0
2025-03-28 14:10:00,66.62,66.63,66.55,66.61,61540.0,66.3061,66.3161,66.2365,66.2962,61540.0
2025-03-28 14:15:00,66.6,66.67,66.57,66.66,41330.0,66.2862,66.3559,66.2564,66.3459,41330.0
2025-03-28 14:20:00,66.66,66.71,66.58,66.59,56164.0,66.3459,66.3957,66.2663,66.2763,56164.0
2025-03-28 14:25:00,66.59,66.65,66.56,66.62,28623.0,66.2763,66.336,66.2464,66.3061,28623.0
2025-03-28 14:30:00,66.62,66.63,66.58,66.6,25062.0,66.3061,66.3161,66.2663,66.2862,25062.0
2025-03-28 14:35:00,66.6,66.64,66.55,66.56,51179.0,66.2862,66.326,66.2365,66.2464,51179.0
2025-03-28 14:40:00,66.56,66.6,66.55,66.58,50890.0,66.2464,66.2862,66.2365,66.2663,50890.0
2025-03-28 14:45:00,66.57,66.62,66.53,66.59,79311.0,66.2564,66.3061,66.2165,66.2763,79311.0
2025-03-28 14:50:00,66.59,66.61,66.55,66.58,49809.0,66.2763,66.2962,66.2365,66.2663,49809.0
2025-03-28 14:55:00,66.57,66.7,66.56,66.65,78427.0,66.2564,66.3857,66.2464,66.336,78427.0
2025-03-28 15:00:00,66.62,66.69,66.6,66.65,32248.0,66.3061,66.3758,66.2862,66.336,32248.0
2025-03-28 15:05:00,66.65,66.66,66.61,66.63,22828.0,66.336,66.3459,66.2962,66.3161,22828.0
2025-03-28 15:10:00,66.63,66.74,66.63,66.71,27246.0,66.3161,66.4256,66.3161,66.3957,27246.0
2025-03-28 15:15:00,66.72,66.73,66.67,66.7,26711.0,66.4057,66.4156,66.3559,66.3857,26711.0
2025-03-28 15:20:00,66.71,66.74,66.65,66.73,51908.0,66.3957,66.4256,66.336,66.4156,51908.0
2025-03-28 15:25:00,66.73,66.77,66.65,66.72,80868.0,66.4156,66.4554,66.336,66.4057,80868.0
2025-03-28 15:30:00,66.73,66.81,66.65,66.8,86600.0,66.4156,66.4952,66.336,66.4853,86600.0
2025-03-28 15:35:00,66.8,66.84,66.71,66.78,103257.0,66.4853,66.5251,66.3957,66.4654,103257.0
2025-03-28 15:40:00,66.76,66.82,66.71,66.77,97259.0,66.4455,66.5052,66.3957,66.4554,97259.0
2025-03-28 15:45:00,66.8,66.93,66.73,66.88,115752.0,66.4853,66.6147,66.4156,66.5649,115752.0
2025-03-28 15:50:00,66.89,66.99,66.81,66.92,123301.0,66.5749,66.6744,66.4952,66.6047,123301.0
2025-03-28 15:55:00,66.93,66.97,66.69,66.69,362127.0,66.6147,66.6545,66.3758,66.3758,362127.0
2025-03-31 09:30:00,67.1,67.88,66.59,67.78,165279.0,66.7839,67.5602,66.2763,67.4607,165279.0
2025-03-31 09:35:00,67.78,67.82,67.35,67.7,116006.0,67.4607,67.5005,67.0327,67.381,116006.0
2025-03-31 09:40:00,67.72,67.78,67.46,67.64,52005.0,67.4009,67.4607,67.1422,67.3213,52005.0
2025-03-31 09:45:00,67.64,67.81,67.54,67.55,63383.0,67.3213,67.4905,67.2218,67.2317,63383.0
2025-03-31 09:50:00,67.58,67.83,67.58,67.82,51080.0,67.2616,67.5104,67.2616,67.5005,51080.0
2025-03-31 09:55:00,67.81,67.91,67.7,67.8,75861.0,67.4905,67.59,67.381,67.4806,75861.0
2025-03-31 10:00:00,67.82,67.98,67.79,67.84,67338.0,67.5005,67.6597,67.4706,67.5204,67338.0
2025-03-31 10:05:00,67.82,67.89,67.65,67.67,141470.0,67.5005,67.5701,67.3313,67.3512,141470.0
2025-03-31 10:10:00,67.67,67.68,67.4,67.5,65308.0,67.3512,67.3611,67.0824,67.182,65308.0
2025-03-31 10:15:00,67.5,67.6,67.43,67.46,39140.0,67.182,67.2815,67.1123,67.1422,39140.0
2025-03-31 10:20:00,67.46,67.53,67.38,67.52,35684.0,67.1422,67.2118,67.0625,67.2019,35684.0
2025-03-31 10:25:00,67.5,67.86,67.5,67.83,47529.0,67.182,67.5403,67.182,67.5104,47529.0
2025-03-31 10:30:00,67.82,68.13,67.82,68.11,71154.0,67.5005,67.809,67.5005,67.7891,71154.0
2025-03-31 10:35:00,68.11,68.11,68.0,68.04,29812.0,67.7891,67.7891,67.6796,67.7194,29812.0
2025-03-31 10:40:00,68.04,68.12,67.98,68.09,46483.0,67.7194,67.7991,67.6597,67.7692,46483.0
2025-03-31 10:45:00,68.09,68.11,68.03,68.09,25543.0,67.7692,67.7891,67.7095,67.7692,25543.0
2025-03-31 10:50:00,68.09,68.11,67.91,67.95,27218.0,67.7692,67.7891,67.59,67.6299,27218.0
2025-03-31 10:55:00,67.93,68.04,67.9,67.94,37854.0,67.61,67.7194,67.5801,67.6199,37854.0
2025-03-31 11:00:00,67.96,68.06,67.93,68.05,28521.0,67.6398,67.7393,67.61,67.7294,28521.0
2025-03-31 11:05:00,68.05,68.09,67.95,67.95,28166.0,67.7294,67.7692,67.6299,67.6299,28166.0
2025-03-31 11:10:00,67.96,68.1,67.96,68.09,32572.0,67.6398,67.7792,67.6398,67.7692,32572.0
2025-03-31 11:15:00,68.11,68.12,68.0,68.09,33105.0,67.7891,67.7991,67.6796,67.7692,33105.0
2025-03-31 11:20:00,68.09,68.13,68.03,68.06,48144.0,67.7692,67.809,67.7095,67.7393,48144.0
2025-03-31 11:25:00,68.07,68.09,67.99,68.01,40885.0,67.7493,67.7692,67.6697,67.6896,40885.0
2025-03-31 11:30:00,68.02,68.11,68.01,68.1,43854.0,67.6995,67.7891,67.6896,67.7792,43854.0
2025-03-31 11:35:00,68.09,68.13,68.01,68.13,45796.0,67.7692,67.809,67.6896,67.809,45796.0
2025-03-31 11:40:00,68.13,68.2,68.09,68.09,46835.0,67.809,67.8787,67.7692,67.7692,46835.0
2025-03-31 11:45:00,68.09,68.09,68.01,68.04,29565.0,67.7692,67.7692,67.6896,67.7194,29565.0
2025-03-31 11:50:00,68.03,68.11,67.99,67.99,21588.0,67.7095,67.7891,67.6697,67.6697,21588.0
2025-03-31 11:55:00,67.99,67.99,67.92,67.96,31123.0,67.6697,67.6697,67.6,67.6398,31123.0
2025-03-31 12:00:00,67.96,67.96,67.82,67.87,28005.0,67.6398,67.6398,67.5005,67.5502,28005.0
2025-03-31 12:05:00,67.87,67.92,67.81,67.84,62058.0,67.5502,67.6,67.4905,67.5204,62058.0
2025-03-31 12:10:00,67.84,67.88,67.76,67.85,76913.0,67.5204,67.5602,67.4408,67.5303,76913.0
2025-03-31 12:15:00,67.86,67.87,67.82,67.86,19530.0,67.5403,67.5502,67.5005,67.5403,19530.0
2025-03-31 12:20:00,67.86,67.9,67.83,67.86,17835.0,67.5403,67.5801,67.5104,67.5403,17835.0
2025-03-31 12:25:00,67.86,67.91,67.84,67.9,17448.0,67.5403,67.59,67.5204,67.5801,17448.0
2025-03-31 12:30:00,67.9,67.9,67.83,67.88,15773.0,67.5801,67.5801,67.5104,67.5602,15773.0
2025-03-31 12:35:00,67.87,67.91,67.82,67.89,23823.0,67.5502,67.59,67.5005,67.5701,23823.0
2025-03-31 12:40:00,67.88,67.88,67.85,67.86,16966.0,67.5602,67.5602,67.5303,67.5403,16966.0
2025-03-31 12:45:00,67.86,67.95,67.86,67.9,34118.0,67.5403,67.6299,67.5403,67.5801,34118.0
2025-03-31 12:50:00,67.9,67.9,67.86,67.87,14197.0,67.5801,67.5801,67.5403,67.5502,14197.0
2025-03-31 12:55:00,67.87,67.88,67.8,67.88,30909.0,67.5502,67.5602,67.4806,67.5602,30909.0
2025-03-31 13:00:00,67.88,67.91,67.85,67.91,24798.0,67.5602,67.59,67.5303,67.59,24798.0
2025-03-31 13:05:00,67.91,67.92,67.86,67.9,14635.0,67.59,67.6,67.5403,67.5801,14635.0
2025-03-31 13:10:00,67.9,67.96,67.85,67.94,40199.0,67.5801,67.6398,67.5303,67.6199,40199.0
2025-03-31 13:15:00,67.94,67.95,67.82,67.84,37233.0,67.6199,67.6299,67.5005,67.5204,37233.0
2025-03-31 13:20:00,67.82,67.82,67.67,67.67,28778.0,67.5005,67.5005,67.3512,67.3512,28778.0
2025-03-31 13:25:00,67.67,67.74,67.64,67.73,20256.0,67.3512,67.4208,67.3213,67.4109,20256.0
2025-03-31 13:30:00,67.74,67.84,67.74,67.8,104565.0,67.4208,67.5204,67.4208,67.4806,104565.0
2025-03-31 13:35:00,67.79,67.83,67.75,67.81,23045.0,67.4706,67.5104,67.4308,67.4905,23045.0
2025-03-31 13:40:00,67.81,67.82,67.73,67.75,15262.0,67.4905,67.5005,67.4109,67.4308,15262.0
2025-03-31 13:45:00,67.76,67.77,67.72,67.74,18402.0,67.4408,67.4507,67.4009,67.4208,18402.0
2025-03-31 13:50:00,67.76,67.89,67.74,67.87,15171.0,67.4408,67.5701,67.4208,67.5502,15171.0
2025-03-31 13:55:00,67.87,67.89,67.83,67.84,16359.0,67.5502,67.5701,67.5104,67.5204,16359.0
2025-03-31 14:00:00,67.83,68.0,67.83,67.94,44492.0,67.5104,67.6796,67.5104,67.6199,44492.0
2025-03-31 14:05:00,67.95,68.12,67.95,68.1,33898.0,67.6299,67.7991,67.6299,67.7792,33898.0
2025-03-31 14:10:00,68.11,68.14,68.08,68.09,19026.0,67.7891,67.819,67.7592,67.7692,19026.0
2025-03-31 14:15:00,68.11,68.16,68.08,68.14,19910.0,67.7891,67.8389,67.7592,67.819,19910.0
2025-03-31 14:20:00,68.13,68.21,68.13,68.17,27259.0,67.809,67.8886,67.809,67.8488,27259.0
2025-03-31 14:25:00,68.17,68.2,68.13,68.17,31268.0,67.8488,67.8787,67.809,67.8488,31268.0
2025-03-31 14:30:00,68.18,68.21,68.08,68.13,32475.0,67.8588,67.8886,67.7592,67.809,32475.0
2025-03-31 14:35:00,68.13,68.16,68.0,68.03,34194.0,67.809,67.8389,67.6796,67.7095,34194.0
2025-03-31 14:40:00,68.03,68.12,68.03,68.12,22345.0,67.7095,67.7991,67.7095,67.7991,22345.0
2025-03-31 14:45:00,68.12,68.12,68.04,68.05,31412.0,67.7991,67.7991,67.7194,67.7294,31412.0
2025-03-31 14:50:00,68.05,68.16,68.02,68.14,25168.0,67.7294,67.8389,67.6995,67.819,25168.0
2025-03-31 14:55:00,68.13,68.13,68.05,68.06,36207.0,67.809,67.809,67.7294,67.7393,36207.0
2025-03-31 15:00:00,68.06,68.18,68.06,68.15,36138.0,67.7393,67.8588,67.7393,67.8289,36138.0
2025-03-31 15:05:00,68.16,68.23,68.16,68.19,31798.0,67.8389,67.9085,67.8389,67.8687,31798.0
2025-03-31 15:10:00,68.19,68.21,68.06,68.07,101022.0,67.8687,67.8886,67.7393,67.7493,101022.0
2025-03-31 15:15:00,68.08,68.16,68.01,68.09,132782.0,67.7592,67.8389,67.6896,67.7692,132782.0
2025-03-31 15:20:00,68.09,68.15,67.94,67.98,96755.0,67.7692,67.8289,67.6199,67.6597,96755.0
2025-03-31 15:25:00,67.98,68.02,67.96,67.96,72088.0,67.6597,67.6995,67.6398,67.6398,72088.0
2025-03-31 15:30:00,67.97,68.08,67.95,68.07,56663.0,67.6498,67.7592,67.6299,67.7493,56663.0
2025-03-31 15:35:00,68.07,68.16,67.99,68.01,81001.0,67.7493,67.8389,67.6697,67.6896,81001.0
2025-03-31 15:40:00,68.0,68.11,68.0,68.05,103188.0,67.6796,67.7891,67.6796,67.7294,103188.0
2025-03-31 15:45:00,68.03,68.09,67.94,67.96,105140.0,67.7095,67.7692,67.6199,67.6398,105140.0
2025-03-31 15:50:00,67.98,67.98,67.76,67.87,101916.0,67.6597,67.6597,67.4408,67.5502,101916.0
2025-03-31 15:55:00,67.88,67.91,67.67,67.69,399523.0,67.5602,67.59,67.3512,67.3711,399523.0
2025-04-01 09:30:00,66.82,67.8,66.81,67.37,140143.0,66.5052,67.4806,66.4952,67.0526,140143.0
2025-04-01 09:35:00,67.37,67.89,67.33,67.63,71515.0,67.0526,67.5701,67.0128,67.3114,71515.0
2025-04-01 09:40:00,67.63,67.74,67.43,67.55,61219.0,67.3114,67.4208,67.1123,67.2317,61219.0
2025-04-01 09:45:00,67.51,67.53,67.3,67.44,54334.0,67.1919,67.2118,66.9829,67.1223,54334.0
2025-04-01 09:50:00,67.44,67.62,67.39,67.59,45518.0,67.1223,67.3014,67.0725,67.2716,45518.0
2025-04-01 09:55:00,67.54,67.6,67.36,67.37,33143.0,67.2218,67.2815,67.0426,67.0526,33143.0
2025-04-01 10:00:00,67.37,67.69,67.28,67.64,60958.0,67.0526,67.3711,66.963,67.3213,60958.0
2025-04-01 10:05:00,67.63,67.74,67.56,67.59,40704.0,67.3114,67.4208,67.2417,67.2716,40704.0
2025-04-01 10:10:00,67.6,67.69,67.49,67.64,73710.0,67.2815,67.3711,67.172,67.3213,73710.0
2025-04-01 10:15:00,67.64,67.64,67.45,67.55,27440.0,67.3213,67.3213,67.1322,67.2317,27440.0
2025-04-01 10:20:00,67.54,67.75,67.5,67.61,78620.0,67.2218,67.4308,67.182,67.2915,78620.0
2025-04-01 10:25:00,67.58,67.62,67.53,67.56,138832.0,67.2616,67.3014,67.2118,67.2417,138832.0
2025-04-01 10:30:00,67.52,67.52,67.19,67.27,42633.0,67.2019,67.2019,66.8734,66.9531,42633.0
2025-04-01 10:35:00,67.27,67.47,67.25,67.44,39734.0,66.9531,67.1521,66.9332,67.1223,39734.0
2025-04-01 10:40:00,67.44,67.58,67.39,67.55,68627.0,67.1223,67.2616,67.0725,67.2317,68627.0
2025-04-01 10:45:00,67.55,67.72,67.55,67.64,34181.0,67.2317,67.4009,67.2317,67.3213,34181.0
2025-04-01 10:50:00,67.65,67.67,67.55,67.67,35557.0,67.3313,67.3512,67.2317,67.3512,35557.0
2025-04-01 10:55:00,67.68,67.77,67.65,67.68,36429.0,67.3611,67.4507,67.3313,67.3611,36429.0
2025-04-01 11:00:00,67.68,67.8,67.67,67.72,22551.0,67.3611,67.4806,67.3512,67.4009,22551.0
2025-04-01 11:05:00,67.72,67.74,67.67,67.67,28345.0,67.4009,67.4208,67.3512,67.3512,28345.0
2025-04-01 11:10:00,67.67,67.76,67.65,67.68,22618.0,67.3512,67.4408,67.3313,67.3611,22618.0
2025-04-01 11:15:00,67.65,67.71,67.59,67.6,21027.0,67.3313,67.391,67.2716,67.2815,21027.0
2025-04-01 11:20:00,67.59,67.6,67.45,67.51,25843.0,67.2716,67.2815,67.1322,67.1919,25843.0
2025-04-01 11:25:00,67.51,67.56,67.51,67.53,19630.0,67.1919,67.2417,67.1919,67.2118,19630.0
2025-04-01 11:30:00,67.51,67.59,67.51,67.56,16605.0,67.1919,67.2716,67.1919,67.2417,16605.0
2025-04-01 11:35:00,67.56,67.65,67.52,67.65,23114.0,67.2417,67.3313,67.2019,67.3313,23114.0
2025-04-01 11:40:00,67.65,67.72,67.59,67.7,18488.0,67.3313,67.4009,67.2716,67.381,18488.0
2025-04-01 11:45:00,67.69,67.71,67.65,67.7,10966.0,67.3711,67.391,67.3313,67.381,10966.0
2025-04-01 11:50:00,67.71,67.76,67.62,67.67,23820.0,67.391,67.4408,67.3014,67.3512,23820.0
2025-04-01 11:55:00,67.67,67.74,67.65,67.7,16730.0,67.3512,67.4208,67.3313,67.381,16730.0
2025-04-01 12:00:00,67.69,67.78,67.67,67.77,30060.0,67.3711,67.4607,67.3512,67.4507,30060.0
2025-04-01 12:05:00,67.76,67.78,67.68,67.71,13219.0,67.4408,67.4607,67.3611,67.391,13219.0
2025-04-01 12:10:00,67.71,67.77,67.66,67.77,15431.0,67.391,67.4507,67.3412,67.4507,15431.0
2025-04-01 12:15:00,67.76,67.86,67.74,67.8,11739.0,67.4408,67.5403,67.4208,67.4806,11739.0
2025-04-01 12:20:00,67.81,67.86,67.79,67.81,13093.0,67.4905,67.5403,67.4706,67.4905,13093.0
2025-04-01 12:25:00,67.81,67.84,67.73,67.74,19296.0,67.4905,67.5204,67.4109,67.4208,19296.0
2025-04-01 12:30:00,67.74,67.76,67.71,67.74,10956.0,67.4208,67.4408,67.391,67.4208,10956.0
2025-04-01 12:35:00,67.74,67.74,67.61,67.66,16367.0,67.4208,67.4208,67.2915,67.3412,16367.0
2025-04-01 12:40:00,67.67,67.68,67.62,67.65,10373.0,67.3512,67.3611,67.3014,67.3313,10373.0
2025-04-01 12:45:00,67.64,67.68,67.63,67.66,11065.0,67.3213,67.3611,67.3114,67.3412,11065.0
2025-04-01 12:50:00,67.66,67.74,67.65,67.72,12801.0,67.3412,67.4208,67.3313,67.4009,12801.0
2025-04-01 12:55:00,67.73,67.81,67.73,67.74,16727.0,67.4109,67.4905,67.4109,67.4208,16727.0
2025-04-01 13:00:00,67.75,67.8,67.74,67.77,11578.0,67.4308,67.4806,67.4208,67.4507,11578.0
2025-04-01 13:05:00,67.77,67.82,67.73,67.81,13908.0,67.4507,67.5005,67.4109,67.4905,13908.0
2025-04-01 13:10:00,67.8,67.84,67.78,67.82,12349.0,67.4806,67.5204,67.4607,67.5005,12349.0
2025-04-01 13:15:00,67.82,67.82,67.76,67.77,14949.0,67.5005,67.5005,67.4408,67.4507,14949.0
2025-04-01 13:20:00,67.77,67.82,67.75,67.79,14402.0,67.4507,67.5005,67.4308,67.4706,14402.0
2025-04-01 13:25:00,67.79,67.8,67.73,67.73,13880.0,67.4706,67.4806,67.4109,67.4109,13880.0
2025-04-01 13:30:00,67.75,67.79,67.73,67.76,15820.0,67.4308,67.4706,67.4109,67.4408,15820.0
2025-04-01 13:35:00,67.76,67.78,67.69,67.73,17503.0,67.4408,67.4607,67.3711,67.4109,17503.0
2025-04-01 13:40:00,67.74,67.91,67.73,67.9,35404.0,67.4208,67.59,67.4109,67.5801,35404.0
2025-04-01 13:45:00,67.9,67.91,67.86,67.9,15036.0,67.5801,67.59,67.5403,67.5801,15036.0
2025-04-01 13:50:00,67.9,67.93,67.86,67.9,20360.0,67.5801,67.61,67.5403,67.5801,20360.0
2025-04-01 13:55:00,67.91,67.98,67.88,67.94,15423.0,67.59,67.6597,67.5602,67.6199,15423.0
2025-04-01 14:00:00,67.95,67.96,67.81,67.92,26938.0,67.6299,67.6398,67.4905,67.6,26938.0
2025-04-01 14:05:00,67.92,67.96,67.87,67.89,19718.0,67.6,67.6398,67.5502,67.5701,19718.0
2025-04-01 14:10:00,67.9,67.96,67.86,67.89,20018.0,67.5801,67.6398,67.5403,67.5701,20018.0
2025-04-01 14:15:00,67.9,67.93,67.87,67.9,26536.0,67.5801,67.61,67.5502,67.5801,26536.0
2025-04-01 14:20:00,67.9,67.96,67.87,67.92,18415.0,67.5801,67.6398,67.5502,67.6,18415.0
2025-04-01 14:25:00,67.92,67.97,67.9,67.91,21105.0,67.6,67.6498,67.5801,67.59,21105.0
2025-04-01 14:30:00,67.91,67.96,67.86,67.94,21563.0,67.59,67.6398,67.5403,67.6199,21563.0
2025-04-01 14:35:00,67.95,67.96,67.89,67.91,21911.0,67.6299,67.6398,67.5701,67.59,21911.0
2025-04-01 14:40:00,67.91,67.93,67.86,67.88,32324.0,67.59,67.61,67.5403,67.5602,32324.0
2025-04-01 14:45:00,67.87,67.88,67.71,67.71,25464.0,67.5502,67.5602,67.391,67.391,25464.0
2025-04-01 14:50:00,67.72,67.75,67.69,67.71,45619.0,67.4009,67.4308,67.3711,67.391,45619.0
2025-04-01 14:55:00,67.7,67.78,67.67,67.76,46122.0,67.381,67.4607,67.3512,67.4408,46122.0
2025-04-01 15:00:00,67.75,67.8,67.73,67.79,24019.0,67.4308,67.4806,67.4109,67.4706,24019.0
2025-04-01 15:05:00,67.79,67.86,67.77,67.81,28423.0,67.4706,67.5403,67.4507,67.4905,28423.0
2025-04-01 15:10:00,67.81,67.83,67.75,67.83,26236.0,67.4905,67.5104,67.4308,67.5104,26236.0
2025-04-01 15:15:00,67.83,67.84,67.77,67.82,25458.0,67.5104,67.5204,67.4507,67.5005,25458.0
2025-04-01 15:20:00,67.82,67.9,67.8,67.87,35613.0,67.5005,67.5801,67.4806,67.5502,35613.0
2025-04-01 15:25:00,67.87,67.9,67.83,67.84,25802.0,67.5502,67.5801,67.5104,67.5204,25802.0
2025-04-01 15:30:00,67.84,67.97,67.83,67.92,35153.0,67.5204,67.6498,67.5104,67.6,35153.0
2025-04-01 15:35:00,67.91,67.96,67.83,67.93,32998.0,67.59,67.6398,67.5104,67.61,32998.0
2025-04-01 15:40:00,67.93,67.95,67.89,67.95,25403.0,67.61,67.6299,67.5701,67.6299,25403.0
2025-04-01 15:45:00,67.95,68.02,67.93,68.01,74290.0,67.6299,67.6995,67.61,67.6896,74290.0
2025-04-01 15:50:00,68.0,68.12,67.98,68.06,70117.0,67.6796,67.7991,67.6597,67.7393,70117.0
2025-04-01 15:55:00,68.06,68.19,68.05,68.13,298981.0,67.7393,67.8687,67.7294,67.809,298981.0
2025-04-02 09:30:00,68.11,68.68,68.0,68.09,106882.0,67.7891,68.3564,67.6796,67.7692,106882.0
2025-04-02 09:35:00,68.09,68.09,67.58,67.67,44918.0,67.7692,67.7692,67.2616,67.3512,44918.0
2025-04-02 09:40:00,67.7,67.85,67.55,67.59,136094.0,67.381,67.5303,67.2317,67.2716,136094.0
2025-04-02 09:45:00,67.58,67.68,67.36,67.61,44613.0,67.2616,67.3611,67.0426,67.2915,44613.0
2025-04-02 09:50:00,67.62,67.67,67.39,67.57,49662.0,67.3014,67.3512,67.0725,67.2516,49662.0
2025-04-02 09:55:00,67.6,67.83,67.47,67.65,34830.0,67.2815,67.5104,67.1521,67.3313,34830.0
2025-04-02 10:00:00,67.64,67.68,67.47,67.59,38120.0,67.3213,67.3611,67.1521,67.2716,38120.0
2025-04-02 10:05:00,67.59,67.77,67.58,67.73,24687.0,67.2716,67.4507,67.2616,67.4109,24687.0
2025-04-02 10:10:00,67.7,68.0,67.7,67.91,23539.0,67.381,67.6796,67.381,67.59,23539.0
2025-04-02 10:15:00,67.91,67.97,67.88,67.96,22089.0,67.59,67.6498,67.5602,67.6398,22089.0
2025-04-02 10:20:00,67.95,67.98,67.83,67.86,21778.0,67.6299,67.6597,67.5104,67.5403,21778.0
2025-04-02 10:25:00,67.87,68.01,67.83,67.97,32475.0,67.5502,67.6896,67.5104,67.6498,32475.0
2025-04-02 10:30:00,67.97,68.07,67.94,68.05,42818.0,67.6498,67.7493,67.6199,67.7294,42818.0
2025-04-02 10:35:00,68.05,68.18,68.04,68.15,20921.0,67.7294,67.8588,67.7194,67.8289,20921.0
2025-04-02 10:40:00,68.16,68.18,68.06,68.11,23571.0,67.8389,67.8588,67.7393,67.7891,23571.0
2025-04-02 10:45:00,68.11,68.24,68.1,68.23,21117.0,67.7891,67.9185,67.7792,67.9085,21117.0
2025-04-02 10:50:00,68.22,68.25,68.11,68.12,25119.0,67.8986,67.9284,67.7891,67.7991,25119.0
2025-04-02 10:55:00,68.12,68.12,68.02,68.07,32649.0,67.7991,67.7991,67.6995,67.7493,32649.0
2025-04-02 11:00:00,68.06,68.09,67.97,68.05,19581.0,67.7393,67.7692,67.6498,67.7294,19581.0
2025-04-02 11:05:00,68.06,68.09,67.98,68.01,22103.0,67.7393,67.7692,67.6597,67.6896,22103.0
2025-04-02 11:10:00,68.02,68.08,68.01,68.06,12936.0,67.6995,67.7592,67.6896,67.7393,12936.0
2025-04-02 11:15:00,68.06,68.09,67.98,68.04,17372.0,67.7393,67.7692,67.6597,67.7194,17372.0
2025-04-02 11:20:00,68.04,68.06,67.93,67.97,19452.0,67.7194,67.7393,67.61,67.6498,19452.0
2025-04-02 11:25:00,67.95,68.06,67.94,68.03,26181.0,67.6299,67.7393,67.6199,67.7095,26181.0
2025-04-02 11:30:00,68.04,68.11,68.02,68.08,27799.0,67.7194,67.7891,67.6995,67.7592,27799.0
2025-04-02 11:35:00,68.09,68.09,67.87,67.89,18509.0,67.7692,67.7692,67.5502,67.5701,18509.0
2025-04-02 11:40:00,67.88,67.88,67.73,67.78,43287.0,67.5602,67.5602,67.4109,67.4607,43287.0
2025-04-02 11:45:00,67.78,67.8,67.72,67.74,12337.0,67.4607,67.4806,67.4009,67.4208,12337.0
2025-04-02 11:50:00,67.73,67.75,67.58,67.69,28486.0,67.4109,67.4308,67.2616,67.3711,28486.0
2025-04-02 11:55:00,67.69,67.72,67.54,67.57,28948.0,67.3711,67.4009,67.2218,67.2516,28948.0
2025-04-02 12:00:00,67.54,67.59,67.5,67.51,13428.0,67.2218,67.2716,67.182,67.1919,13428.0
2025-04-02 12:05:00,67.51,67.62,67.5,67.59,11642.0,67.1919,67.3014,67.182,67.2716,11642.0
2025-04-02 12:10:00,67.59,67.6,67.5,67.55,11280.0,67.2716,67.2815,67.182,67.2317,11280.0
2025-04-02 12:15:00,67.56,67.56,67.45,67.52,12705.0,67.2417,67.2417,67.1322,67.2019,12705.0
2025-04-02 12:20:00,67.52,67.6,67.52,67.55,12934.0,67.2019,67.2815,67.2019,67.2317,12934.0
2025-04-02 12:25:00,67.53,67.59,67.49,67.58,23036.0,67.2118,67.2716,67.172,67.2616,23036.0
2025-04-02 12:30:00,67.57,67.63,67.56,67.63,9869.0,67.2516,67.3114,67.2417,67.3114,9869.0
2025-04-02 12:35:00,67.62,67.63,67.55,67.57,23948.0,67.3014,67.3114,67.2317,67.2516,23948.0
2025-04-02 12:40:00,67.56,67.68,67.56,67.66,15930.0,67.2417,67.3611,67.2417,67.3412,15930.0
2025-04-02 12:45:00,67.66,67.75,67.65,67.75,13586.0,67.3412,67.4308,67.3313,67.4308,13586.0
2025-04-02 12:50:00,67.73,67.8,67.72,67.72,23128.0,67.4109,67.4806,67.4009,67.4009,23128.0
2025-04-02 12:55:00,67.72,67.72,67.53,67.54,32688.0,67.4009,67.4009,67.2118,67.2218,32688.0
2025-04-02 13:00:00,67.53,67.54,67.49,67.51,34462.0,67.2118,67.2218,67.172,67.1919,34462.0
2025-04-02 13:05:00,67.5,67.51,67.46,67.49,41971.0,67.182,67.1919,67.1422,67.172,41971.0
2025-04-02 13:10:00,67.48,67.64,67.48,67.53,42055.0,67.1621,67.3213,67.1621,67.2118,42055.0
2025-04-02 13:15:00,67.53,67.54,67.48,67.48,16017.0,67.2118,67.2218,67.1621,67.1621,16017.0
2025-04-02 13:20:00,67.48,67.49,67.38,67.41,33365.0,67.1621,67.172,67.0625,67.0924,33365.0
2025-04-02 13:25:00,67.43,67.44,67.28,67.31,35511.0,67.1123,67.1223,66.963,66.9929,35511.0
2025-04-02 13:30:00,67.3,67.41,67.28,67.4,32228.0,66.9829,67.0924,66.963,67.0824,32228.0
2025-04-02 13:35:00,67.39,67.45,67.31,67.35,48950.0,67.0725,67.1322,66.9929,67.0327,48950.0
2025-04-02 13:40:00,67.35,67.4,67.32,67.33,27024.0,67.0327,67.0824,67.0028,67.0128,27024.0
2025-04-02 13:45:00,67.33,67.33,67.21,67.24,21460.0,67.0128,67.0128,66.8933,66.9232,21460.0
2025-04-02 13:50:00,67.25,67.29,67.23,67.29,15985.0,66.9332,66.973,66.9133,66.973,15985.0
2025-04-02 13:55:00,67.29,67.33,67.23,67.33,21242.0,66.973,67.0128,66.9133,67.0128,21242.0
2025-04-02 14:00:00,67.33,67.4,67.3,67.31,22945.0,67.0128,67.0824,66.9829,66.9929,22945.0
2025-04-02 14:05:00,67.31,67.36,67.3,67.32,21196.0,66.9929,67.0426,66.9829,67.0028,21196.0
2025-04-02 14:10:00,67.32,67.38,67.31,67.34,23403.0,67.0028,67.0625,66.9929,67.0227,23403.0
2025-04-02 14:15:00,67.33,67.35,67.18,67.19,38256.0,67.0128,67.0327,66.8635,66.8734,38256.0
2025-04-02 14:20:00,67.19,67.22,67.15,67.19,57626.0,66.8734,66.9033,66.8336,66.8734,57626.0
2025-04-02 14:25:00,67.2,67.21,67.15,67.15,40322.0,66.8834,66.8933,66.8336,66.8336,40322.0
2025-04-02 14:30:00,67.16,67.21,67.1,67.13,39656.0,66.8436,66.8933,66.7839,66.8137,39656.0
2025-04-02 14:35:00,67.14,67.22,67.1,67.18,39866.0,66.8237,66.9033,66.7839,66.8635,39866.0
2025-04-02 14:40:00,67.18,67.2,67.15,67.19,45773.0,66.8635,66.8834,66.8336,66.8734,45773.0
2025-04-02 14:45:00,67.19,67.19,67.09,67.17,50819.0,66.8734,66.8734,66.7739,66.8535,50819.0
2025-04-02 14:50:00,67.17,67.2,67.1,67.11,50929.0,66.8535,66.8834,66.7839,66.7938,50929.0
2025-04-02 14:55:00,67.09,67.12,67.02,67.02,54463.0,66.7739,66.8038,66.7042,66.7042,54463.0
2025-04-02 15:00:00,67.04,67.1,66.97,67.09,53033.0,66.7241,66.7839,66.6545,66.7739,53033.0
2025-04-02 15:05:00,67.09,67.15,67.08,67.12,42424.0,66.7739,66.8336,66.764,66.8038,42424.0
2025-04-02 15:10:00,67.12,67.12,67.03,67.07,50587.0,66.8038,66.8038,66.7142,66.754,50587.0
2025-04-02 15:15:00,67.07,67.13,67.07,67.1,46193.0,66.754,66.8137,66.754,66.7839,46193.0
2025-04-02 15:20:00,67.1,67.15,67.09,67.09,35240.0,66.7839,66.8336,66.7739,66.7739,35240.0
2025-04-02 15:25:00,67.09,67.14,67.07,67.12,38940.0,66.7739,66.8237,66.754,66.8038,38940.0
2025-04-02 15:30:00,67.11,67.19,67.01,67.06,71838.0,66.7938,66.8734,66.6943,66.7441,71838.0
2025-04-02 15:35:00,67.05,67.05,66.96,67.02,88917.0,66.7341,66.7341,66.6445,66.7042,88917.0
2025-04-02 15:40:00,67.03,67.15,66.99,67.08,83774.0,66.7142,66.8336,66.6744,66.764,83774.0
2025-04-02 15:45:00,67.09,67.21,67.08,67.16,72367.0,66.7739,66.8933,66.764,66.8436,72367.0
2025-04-02 15:50:00,67.15,67.18,67.1,67.18,90250.0,66.8336,66.8635,66.7839,66.8635,90250.0
2025-04-02 15:55:00,67.19,67.32,67.15,67.26,368447.0,66.8734,67.0028,66.8336,66.9431,368447.0
2025-04-03 09:30:00,67.89,69.72,67.89,69.67,379182.0,67.5701,69.3915,67.5701,69.3418,379182.0
2025-04-03 09:35:00,69.58,69.97,69.4,69.81,273544.0,69.2522,69.6403,69.073,69.4811,273544.0
2025-04-03 09:40:00,69.8,70.33,69.53,70.29,228576.0,69.4711,69.9986,69.2024,69.9588,228576.0
2025-04-03 09:45:00,70.22,70.58,70.18,70.51,197879.0,69.8892,70.2475,69.8494,70.1778,197879.0
2025-04-03 09:50:00,70.51,70.61,69.86,70.01,121210.0,70.1778,70.2773,69.5309,69.6802,121210.0
2025-04-03 09:55:00,70.02,70.18,69.9,69.95,149519.0,69.6901,69.8494,69.5707,69.6204,149519.0
2025-04-03 10:00:00,69.93,70.1,69.68,69.81,479785.0,69.6005,69.7697,69.3517,69.4811,479785.0
2025-04-03 10:05:00,69.84,69.85,69.21,69.3,304645.0,69.511,69.5209,68.8839,68.9735,304645.0
2025-04-03 10:10:00,69.39,69.46,68.81,68.91,250923.0,69.0631,69.1327,68.4858,68.5853,250923.0
2025-04-03 10:15:00,68.94,69.31,68.89,69.03,145161.0,68.6152,68.9835,68.5654,68.7048,145161.0
2025-04-03 10:20:00,69.06,69.61,68.97,69.52,156113.0,68.7346,69.282,68.6451,69.1925,156113.0
2025-04-03 10:25:00,69.49,69.79,69.48,69.69,109892.0,69.1626,69.4612,69.1527,69.3617,109892.0
2025-04-03 10:30:00,69.69,70.05,69.67,70.0,68885.0,69.3617,69.72,69.3418,69.6702,68885.0
2025-04-03 10:35:00,70.0,70.48,69.96,70.31,69264.0,69.6702,70.1479,69.6304,69.9787,69264.0
2025-04-03 10:40:00,70.31,70.31,70.1,70.26,107446.0,69.9787,69.9787,69.7697,69.929,107446.0
2025-04-03 10:45:00,70.24,70.5,70.24,70.48,114529.0,69.9091,70.1678,69.9091,70.1479,114529.0
2025-04-03 10:50:00,70.48,70.68,70.41,70.58,162152.0,70.1479,70.347,70.0783,70.2475,162152.0
2025-04-03 10:55:00,70.58,70.66,70.2,70.26,141870.0,70.2475,70.3271,69.8693,69.929,141870.0
2025-04-03 11:00:00,70.24,70.49,70.13,70.49,216120.0,69.9091,70.1579,69.7996,70.1579,216120.0
2025-04-03 11:05:00,70.47,70.78,70.32,70.56,144601.0,70.138,70.4465,69.9887,70.2276,144601.0
2025-04-03 11:10:00,70.56,70.95,70.54,70.79,185600.0,70.2276,70.6157,70.2077,70.4565,185600.0
2025-04-03 11:15:00,70.79,70.92,70.54,70.67,108745.0,70.4565,70.5859,70.2077,70.337,108745.0
2025-04-03 11:20:00,70.66,70.7,70.2,70.26,78659.0,70.3271,70.3669,69.8693,69.929,78659.0
2025-04-03 11:25:00,70.25,70.25,70.0,70.03,52962.0,69.919,69.919,69.6702,69.7001,52962.0
2025-04-03 11:30:00,70.03,70.13,69.81,69.86,57748.0,69.7001,69.7996,69.4811,69.5309,57748.0
2025-04-03 11:35:00,69.9,69.92,69.73,69.87,60558.0,69.5707,69.5906,69.4015,69.5408,60558.0
2025-04-03 11:40:00,69.85,70.18,69.79,70.18,47855.0,69.5209,69.8494,69.4612,69.8494,47855.0
2025-04-03 11:45:00,70.17,70.39,70.16,70.31,120878.0,69.8394,70.0584,69.8294,69.9787,120878.0
2025-04-03 11:50:00,70.31,70.39,70.22,70.33,76016.0,69.9787,70.0584,69.8892,69.9986,76016.0
2025-04-03 11:55:00,70.33,70.64,70.29,70.6,139201.0,69.9986,70.3072,69.9588,70.2674,139201.0
2025-04-03 12:00:00,70.6,70.83,70.51,70.56,104693.0,70.2674,70.4963,70.1778,70.2276,104693.0
2025-04-03 12:05:00,70.56,70.65,70.46,70.65,84048.0,70.2276,70.3171,70.128,70.3171,84048.0
2025-04-03 12:10:00,70.64,70.83,70.39,70.57,199537.0,70.3072,70.4963,70.0584,70.2375,199537.0
2025-04-03 12:15:00,70.55,70.57,70.03,70.03,60865.0,70.2176,70.2375,69.7001,69.7001,60865.0
2025-04-03 12:20:00,70.05,70.45,70.01,70.35,76427.0,69.72,70.1181,69.6802,70.0186,76427.0
2025-04-03 12:25:00,70.35,70.42,70.3,70.38,48600.0,70.0186,70.0882,69.9688,70.0484,48600.0
2025-04-03 12:30:00,70.39,70.39,70.16,70.2,45117.0,70.0584,70.0584,69.8294,69.8693,45117.0
2025-04-03 12:35:00,70.2,70.28,70.13,70.23,56228.0,69.8693,69.9489,69.7996,69.8991,56228.0
2025-04-03 12:40:00,70.23,70.27,70.01,70.04,53132.0,69.8991,69.9389,69.6802,69.71,53132.0
2025-04-03 12:45:00,70.04,70.21,70.04,70.18,27984.0,69.71,69.8792,69.71,69.8494,27984.0
2025-04-03 12:50:00,70.16,70.32,70.07,70.32,53311.0,69.8294,69.9887,69.7399,69.9887,53311.0
2025-04-03 12:55:00,70.29,70.39,70.29,70.38,50666.0,69.9588,70.0584,69.9588,70.0484,50666.0
2025-04-03 13:00:00,70.38,70.42,70.28,70.41,110804.0,70.0484,70.0882,69.9489,70.0783,110804.0
2025-04-03 13:05:00,70.39,70.79,70.38,70.56,133687.0,70.0584,70.4565,70.0484,70.2276,133687.0
2025-04-03 13:10:00,70.55,70.7,70.51,70.7,82696.0,70.2176,70.3669,70.1778,70.3669,82696.0
2025-04-03 13:15:00,70.7,70.71,70.47,70.56,219638.0,70.3669,70.3769,70.138,70.2276,219638.0
2025-04-03 13:20:00,70.56,70.68,70.47,70.49,210182.0,70.2276,70.347,70.138,70.1579,210182.0
2025-04-03 13:25:00,70.48,70.61,70.35,70.58,84650.0,70.1479,70.2773,70.0186,70.2475,84650.0
2025-04-03 13:30:00,70.58,70.63,70.37,70.58,148572.0,70.2475,70.2972,70.0385,70.2475,148572.0
2025-04-03 13:35:00,70.57,70.64,70.53,70.56,84049.0,70.2375,70.3072,70.1977,70.2276,84049.0
2025-04-03 13:40:00,70.58,70.68,70.51,70.57,77917.0,70.2475,70.347,70.1778,70.2375,77917.0
2025-04-03 13:45:00,70.56,70.72,70.54,70.72,82893.0,70.2276,70.3868,70.2077,70.3868,82893.0
2025-04-03 13:50:00,70.72,70.79,70.67,70.76,66684.0,70.3868,70.4565,70.337,70.4266,66684.0
2025-04-03 13:55:00,70.77,70.8,70.65,70.76,66220.0,70.4366,70.4664,70.3171,70.4266,66220.0
2025-04-03 14:00:00,70.77,70.86,70.7,70.72,77975.0,70.4366,70.5261,70.3669,70.3868,77975.0
2025-04-03 14:05:00,70.72,70.73,70.54,70.62,73435.0,70.3868,70.3968,70.2077,70.2873,73435.0
2025-04-03 14:10:00,70.62,70.63,70.35,70.45,124926.0,70.2873,70.2972,70.0186,70.1181,124926.0
2025-04-03 14:15:00,70.45,70.56,70.42,70.55,79898.0,70.1181,70.2276,70.0882,70.2176,79898.0
2025-04-03 14:20:00,70.55,70.56,70.42,70.48,66246.0,70.2176,70.2276,70.0882,70.1479,66246.0
2025-04-03 14:25:00,70.48,70.61,70.45,70.58,127569.0,70.1479,70.2773,70.1181,70.2475,127569.0
2025-04-03 14:30:00,70.58,70.6,70.4,70.42,153339.0,70.2475,70.2674,70.0683,70.0882,153339.0
2025-04-03 14:35:00,70.42,70.62,70.41,70.59,136088.0,70.0882,70.2873,70.0783,70.2574,136088.0
2025-04-03 14:40:00,70.6,70.66,70.28,70.47,104393.0,70.2674,70.3271,69.9489,70.138,104393.0
2025-04-03 14:45:00,70.47,70.58,70.27,70.42,55411.0,70.138,70.2475,69.9389,70.0882,55411.0
2025-04-03 14:50:00,70.42,70.42,70.16,70.24,69030.0,70.0882,70.0882,69.8294,69.9091,69030.0
2025-04-03 14:55:00,70.25,70.27,70.01,70.07,59586.0,69.919,69.9389,69.6802,69.7399,59586.0
2025-04-03 15:00:00,70.08,70.29,70.08,70.14,69825.0,69.7498,69.9588,69.7498,69.8095,69825.0
2025-04-03 15:05:00,70.14,70.29,70.12,70.28,96820.0,69.8095,69.9588,69.7896,69.9489,96820.0
2025-04-03 15:10:00,70.28,70.38,70.23,70.29,92936.0,69.9489,70.0484,69.8991,69.9588,92936.0
2025-04-03 15:15:00,70.29,70.47,70.24,70.32,98368.0,69.9588,70.138,69.9091,69.9887,98368.0
2025-04-03 15:20:00,70.34,70.39,70.24,70.36,80271.0,70.0086,70.0584,69.9091,70.0285,80271.0
2025-04-03 15:25:00,70.34,70.38,70.24,70.37,95310.0,70.0086,70.0484,69.9091,70.0385,95310.0
2025-04-03 15:30:00,70.36,70.37,70.21,70.26,86728.0,70.0285,70.0385,69.8792,69.929,86728.0
2025-04-03 15:35:00,70.26,70.38,70.14,70.34,97194.0,69.929,70.0484,69.8095,70.0086,97194.0
2025-04-03 15:40:00,70.33,70.62,70.32,70.59,107220.0,69.9986,70.2873,69.9887,70.2574,107220.0
2025-04-03 15:45:00,70.59,70.64,70.46,70.58,151891.0,70.2574,70.3072,70.128,70.2475,151891.0
2025-04-03 15:50:00,70.57,70.67,70.5,70.6,476391.0,70.2375,70.337,70.1678,70.2674,476391.0
2025-04-03 15:55:00,70.59,70.75,70.55,70.74,885749.0,70.2574,70.4167,70.2176,70.4067,885749.0
2025-04-04 09:30:00,70.7,71.2,70.25,71.03,394796.0,70.3669,70.8645,69.919,70.6953,394796.0
2025-04-04 09:35:00,70.97,71.71,70.97,71.7,193424.0,70.6356,71.3721,70.6356,71.3622,193424.0
2025-04-04 09:40:00,71.67,71.93,70.95,71.03,282968.0,71.3323,71.5911,70.6157,70.6953,282968.0
2025-04-04 09:45:00,71.06,71.22,70.05,70.13,196501.0,70.7252,70.8845,69.72,69.7996,196501.0
2025-04-04 09:50:00,70.07,70.89,70.07,70.8,202683.0,69.7399,70.556,69.7399,70.4664,202683.0
2025-04-04 09:55:00,70.78,71.14,70.67,71.01,169179.0,70.4465,70.8048,70.337,70.6754,169179.0
2025-04-04 10:00:00,71.0,71.22,70.71,71.03,207485.0,70.6655,70.8845,70.3769,70.6953,207485.0
2025-04-04 10:05:00,71.02,71.13,70.84,70.92,194731.0,70.6854,70.7949,70.5062,70.5859,194731.0
2025-04-04 10:10:00,70.92,70.93,70.73,70.84,150820.0,70.5859,70.5958,70.3968,70.5062,150820.0
2025-04-04 10:15:00,70.86,70.9,70.65,70.78,245347.0,70.5261,70.566,70.3171,70.4465,245347.0
2025-04-04 10:20:00,70.78,70.82,70.61,70.8,109058.0,70.4465,70.4863,70.2773,70.4664,109058.0
2025-04-04 10:25:00,70.8,71.06,70.71,71.02,153395.0,70.4664,70.7252,70.3769,70.6854,153395.0
2025-04-04 10:30:00,71.02,71.49,70.94,71.49,126575.0,70.6854,71.1532,70.6058,71.1532,126575.0
2025-04-04 10:35:00,71.46,71.57,71.24,71.55,110948.0,71.1233,71.2328,70.9044,71.2129,110948.0
2025-04-04 10:40:00,71.56,71.6,71.17,71.23,126115.0,71.2229,71.2627,70.8347,70.8944,126115.0
2025-04-04 10:45:00,71.23,71.25,70.98,71.07,118914.0,70.8944,70.9143,70.6456,70.7352,118914.0
2025-04-04 10:50:00,71.08,71.14,70.63,70.67,222002.0,70.7451,70.8048,70.2972,70.337,222002.0
2025-04-04 10:55:00,70.69,70.85,70.46,70.6,126484.0,70.3569,70.5162,70.128,70.2674,126484.0
2025-04-04 11:00:00,70.59,70.68,70.45,70.57,229077.0,70.2574,70.347,70.1181,70.2375,229077.0
2025-04-04 11:05:00,70.6,71.0,70.59,70.9,123353.0,70.2674,70.6655,70.2574,70.566,123353.0
2025-04-04 11:10:00,70.9,70.99,70.49,70.54,94120.0,70.566,70.6555,70.1579,70.2077,94120.0
2025-04-04 11:15:00,70.53,70.54,69.67,69.9,301053.0,70.1977,70.2077,69.3418,69.5707,301053.0
2025-04-04 11:20:00,69.9,70.07,69.68,69.95,116696.0,69.5707,69.7399,69.3517,69.6204,116696.0
2025-04-04 11:25:00,69.93,69.95,69.51,69.53,95956.0,69.6005,69.6204,69.1825,69.2024,95956.0
2025-04-04 11:30:00,69.54,69.67,69.2,69.27,145014.0,69.2124,69.3418,68.874,68.9436,145014.0
2025-04-04 11:35:00,69.26,69.67,69.21,69.67,74602.0,68.9337,69.3418,68.8839,69.3418,74602.0
2025-04-04 11:40:00,69.67,69.67,69.32,69.5,42779.0,69.3418,69.3418,68.9934,69.1726,42779.0
2025-04-04 11:45:00,69.52,69.56,69.39,69.48,53770.0,69.1925,69.2323,69.0631,69.1527,53770.0
2025-04-04 11:50:00,69.46,69.72,69.35,69.71,85946.0,69.1327,69.3915,69.0233,69.3816,85946.0
2025-04-04 11:55:00,69.72,69.83,69.5,69.52,131126.0,69.3915,69.501,69.1726,69.1925,131126.0
2025-04-04 12:00:00,69.53,69.65,69.32,69.32,74688.0,69.2024,69.3218,68.9934,68.9934,74688.0
2025-04-04 12:05:00,69.34,69.58,69.29,69.37,69638.0,69.0133,69.2522,68.9635,69.0432,69638.0
2025-04-04 12:10:00,69.37,69.42,69.23,69.38,43223.0,69.0432,69.0929,68.9038,69.0531,43223.0
2025-04-04 12:15:00,69.43,69.46,69.01,69.12,69818.0,69.1029,69.1327,68.6849,68.7943,69818.0
2025-04-04 12:20:00,69.12,69.13,68.89,69.02,41176.0,68.7943,68.8043,68.5654,68.6948,41176.0
2025-04-04 12:25:00,69.01,69.11,68.87,68.92,47178.0,68.6849,68.7844,68.5455,68.5953,47178.0
2025-04-04 12:30:00,68.91,68.93,68.71,68.72,69447.0,68.5853,68.6052,68.3863,68.3962,69447.0
2025-04-04 12:35:00,68.73,68.84,68.69,68.71,46122.0,68.4062,68.5157,68.3664,68.3863,46122.0
2025-04-04 12:40:00,68.74,68.74,68.48,68.48,40630.0,68.4161,68.4161,68.1574,68.1574,40630.0
2025-04-04 12:45:00,68.48,68.49,68.21,68.28,69992.0,68.1574,68.1673,67.8886,67.9583,69992.0
2025-04-04 12:50:00,68.27,68.46,68.2,68.42,40724.0,67.9484,68.1375,67.8787,68.0976,40724.0
2025-04-04 12:55:00,68.42,68.44,68.22,68.25,61469.0,68.0976,68.1176,67.8986,67.9284,61469.0
2025-04-04 13:00:00,68.25,68.36,68.2,68.23,45221.0,67.9284,68.0379,67.8787,67.9085,45221.0
2025-04-04 13:05:00,68.23,68.29,68.2,68.26,30368.0,67.9085,67.9683,67.8787,67.9384,30368.0
2025-04-04 13:10:00,68.26,68.28,68.1,68.18,47430.0,67.9384,67.9583,67.7792,67.8588,47430.0
2025-04-04 13:15:00,68.18,68.19,67.89,67.98,107609.0,67.8588,67.8687,67.5701,67.6597,107609.0
2025-04-04 13:20:00,67.98,68.18,67.97,68.17,52115.0,67.6597,67.8588,67.6498,67.8488,52115.0
2025-04-04 13:25:00,68.19,68.35,68.14,68.28,57907.0,67.8687,68.028,67.819,67.9583,57907.0
2025-04-04 13:30:00,68.28,68.49,68.27,68.34,54860.0,67.9583,68.1673,67.9484,68.018,54860.0
2025-04-04 13:35:00,68.34,68.69,68.34,68.53,40814.0,68.018,68.3664,68.018,68.2071,40814.0
2025-04-04 13:40:00,68.55,68.77,68.52,68.52,54681.0,68.227,68.446,68.1972,68.1972,54681.0
2025-04-04 13:45:00,68.53,68.63,68.52,68.53,59103.0,68.2071,68.3067,68.1972,68.2071,59103.0
2025-04-04 13:50:00,68.53,68.56,68.4,68.47,32835.0,68.2071,68.237,68.0777,68.1474,32835.0
2025-04-04 13:55:00,68.48,68.65,68.43,68.48,40326.0,68.1574,68.3266,68.1076,68.1574,40326.0
2025-04-04 14:00:00,68.48,68.54,68.34,68.36,43862.0,68.1574,68.2171,68.018,68.0379,43862.0
2025-04-04 14:05:00,68.36,68.56,68.35,68.38,55122.0,68.0379,68.237,68.028,68.0578,55122.0
2025-04-04 14:10:00,68.38,68.55,68.27,68.5,90334.0,68.0578,68.227,67.9484,68.1773,90334.0
2025-04-04 14:15:00,68.5,68.5,68.11,68.21,112126.0,68.1773,68.1773,67.7891,67.8886,112126.0
2025-04-04 14:20:00,68.22,68.22,67.91,68.0,126292.0,67.8986,67.8986,67.59,67.6796,126292.0
2025-04-04 14:25:00,68.02,68.03,67.89,68.0,92966.0,67.6995,67.7095,67.5701,67.6796,92966.0
2025-04-04 14:30:00,68.0,68.02,67.8,67.88,78752.0,67.6796,67.6995,67.4806,67.5602,78752.0
2025-04-04 14:35:00,67.88,67.88,67.46,67.48,88409.0,67.5602,67.5602,67.1422,67.1621,88409.0
2025-04-04 14:40:00,67.5,67.64,67.38,67.63,108213.0,67.182,67.3213,67.0625,67.3114,108213.0
2025-04-04 14:45:00,67.63,67.67,67.47,67.55,48328.0,67.3114,67.3512,67.1521,67.2317,48328.0
2025-04-04 14:50:00,67.55,67.56,67.35,67.52,68940.0,67.2317,67.2417,67.0327,67.2019,68940.0
2025-04-04 14:55:00,67.52,67.77,67.49,67.63,59747.0,67.2019,67.4507,67.172,67.3114,59747.0
2025-04-04 15:00:00,67.63,67.66,67.51,67.54,45233.0,67.3114,67.3412,67.1919,67.2218,45233.0
2025-04-04 15:05:00,67.54,67.61,67.39,67.58,114337.0,67.2218,67.2915,67.0725,67.2616,114337.0
2025-04-04 15:10:00,67.58,67.73,67.51,67.64,71132.0,67.2616,67.4109,67.1919,67.3213,71132.0
2025-04-04 15:15:00,67.63,67.83,67.37,67.37,58426.0,67.3114,67.5104,67.0526,67.0526,58426.0
2025-04-04 15:20:00,67.37,67.69,67.37,67.69,86923.0,67.0526,67.3711,67.0526,67.3711,86923.0
2025-04-04 15:25:00,67.68,67.91,67.62,67.72,91991.0,67.3611,67.59,67.3014,67.4009,91991.0
2025-04-04 15:30:00,67.72,68.04,67.68,68.03,95055.0,67.4009,67.7194,67.3611,67.7095,95055.0
2025-04-04 15:35:00,68.03,68.07,67.77,67.97,162500.0,67.7095,67.7493,67.4507,67.6498,162500.0
2025-04-04 15:40:00,67.98,68.04,67.83,67.95,112220.0,67.6597,67.7194,67.5104,67.6299,112220.0
2025-04-04 15:45:00,67.96,68.01,67.65,67.66,146874.0,67.6398,67.6896,67.3313,67.3412,146874.0
2025-04-04 15:50:00,67.65,67.67,67.26,67.28,228324.0,67.3313,67.3512,66.9431,66.963,228324.0
2025-04-04 15:55:00,67.26,67.32,66.98,67.17,925727.0,66.9431,67.0028,66.6644,66.8535,925727.0
2025-04-07 09:30:00,66.0,66.47,65.13,65.42,308699.0,65.689,66.1568,64.8231,65.1118,308699.0
2025-04-07 09:35:00,65.42,65.64,64.92,65.08,127125.0,65.1118,65.3307,64.6141,64.7734,127125.0
2025-04-07 09:40:00,65.08,65.33,64.91,65.2,170284.0,64.7734,65.0222,64.6042,64.8928,170284.0
2025-04-07 09:45:00,65.19,65.44,65.13,65.13,116886.0,64.8829,65.1317,64.8231,64.8231,116886.0
2025-04-07 09:50:00,65.12,65.3,64.95,65.28,82559.0,64.8132,64.9923,64.644,64.9724,82559.0
2025-04-07 09:55:00,65.32,65.96,65.0,65.83,132834.0,65.0122,65.6492,64.6938,65.5198,132834.0
2025-04-07 10:00:00,65.81,65.94,65.55,65.82,148701.0,65.4999,65.6293,65.2412,65.5099,148701.0
2025-04-07 10:05:00,65.81,65.81,65.04,65.09,138021.0,65.4999,65.4999,64.7336,64.7833,138021.0
2025-04-07 10:10:00,65.05,66.96,65.05,66.65,266646.0,64.7435,66.6445,64.7435,66.336,266646.0
2025-04-07 10:15:00,66.56,67.22,66.56,66.99,70746.0,66.2464,66.9033,66.2464,66.6744,70746.0
2025-04-07 10:20:00,66.92,67.09,65.61,65.67,87705.0,66.6047,66.7739,65.3009,65.3606,87705.0
2025-04-07 10:25:00,65.6,66.02,65.51,65.71,67318.0,65.2909,65.709,65.2014,65.4004,67318.0
2025-04-07 10:30:00,65.64,65.93,65.44,65.54,88133.0,65.3307,65.6194,65.1317,65.2312,88133.0
2025-04-07 10:35:00,65.53,65.61,65.27,65.55,70480.0,65.2213,65.3009,64.9625,65.2412,70480.0
2025-04-07 10:40:00,65.46,65.73,65.31,65.7,62731.0,65.1516,65.4203,65.0023,65.3905,62731.0
2025-04-07 10:45:00,65.66,65.84,65.51,65.81,68893.0,65.3506,65.5298,65.2014,65.4999,68893.0
2025-04-07 10:50:00,65.81,66.38,65.81,66.37,46359.0,65.4999,66.0673,65.4999,66.0573,46359.0
2025-04-07 10:55:00,66.3,66.51,66.16,66.44,47330.0,65.9876,66.1966,65.8483,66.127,47330.0
2025-04-07 11:00:00,66.48,66.61,66.31,66.46,66711.0,66.1668,66.2962,65.9976,66.1469,66711.0
2025-04-07 11:05:00,66.41,66.45,66.18,66.42,58696.0,66.0971,66.1369,65.8682,66.1071,58696.0
2025-04-07 11:10:00,66.38,66.55,65.88,65.94,102770.0,66.0673,66.2365,65.5696,65.6293,102770.0
2025-04-07 11:15:00,65.92,66.17,65.67,66.06,65267.0,65.6094,65.8582,65.3606,65.7488,65267.0
2025-04-07 11:20:00,66.06,66.35,65.71,65.71,72750.0,65.7488,66.0374,65.4004,65.4004,72750.0
2025-04-07 11:25:00,65.67,65.78,65.53,65.6,30359.0,65.3606,65.4701,65.2213,65.2909,30359.0
2025-04-07 11:30:00,65.55,65.95,65.55,65.92,48520.0,65.2412,65.6393,65.2412,65.6094,48520.0
2025-04-07 11:35:00,65.9,66.06,65.85,65.87,29354.0,65.5895,65.7488,65.5398,65.5597,29354.0
2025-04-07 11:40:00,65.87,66.25,65.87,66.22,29008.0,65.5597,65.9379,65.5597,65.908,29008.0
2025-04-07 11:45:00,66.18,66.29,66.12,66.2,29981.0,65.8682,65.9777,65.8085,65.8881,29981.0
2025-04-07 11:50:00,66.2,66.41,66.14,66.22,28723.0,65.8881,66.0971,65.8284,65.908,28723.0
2025-04-07 11:55:00,66.19,66.29,66.09,66.17,16633.0,65.8782,65.9777,65.7786,65.8582,16633.0
2025-04-07 12:00:00,66.13,66.27,66.09,66.22,17631.0,65.8184,65.9578,65.7786,65.908,17631.0
2025-04-07 12:05:00,66.19,66.3,66.07,66.14,22952.0,65.8782,65.9876,65.7587,65.8284,22952.0
2025-04-07 12:10:00,66.14,66.14,65.91,65.92,22951.0,65.8284,65.8284,65.5995,65.6094,22951.0
2025-04-07 12:15:00,65.89,66.11,65.89,66.01,31566.0,65.5796,65.7985,65.5796,65.699,31566.0
2025-04-07 12:20:00,65.98,66.07,65.87,66.03,32761.0,65.6691,65.7587,65.5597,65.7189,32761.0
2025-04-07 12:25:00,66.03,66.27,66.03,66.14,33500.0,65.7189,65.9578,65.7189,65.8284,33500.0
2025-04-07 12:30:00,66.13,66.23,66.02,66.04,29986.0,65.8184,65.918,65.709,65.7289,29986.0
2025-04-07 12:35:00,66.0,66.1,65.97,66.01,26194.0,65.689,65.7886,65.6592,65.699,26194.0
2025-04-07 12:40:00,66.0,66.09,65.87,65.94,27932.0,65.689,65.7786,65.5597,65.6293,27932.0
2025-04-07 12:45:00,65.89,66.0,65.78,65.99,32291.0,65.5796,65.689,65.4701,65.6791,32291.0
2025-04-07 12:50:00,65.99,66.06,65.89,65.95,29385.0,65.6791,65.7488,65.5796,65.6393,29385.0
2025-04-07 12:55:00,65.94,65.97,65.69,65.81,44779.0,65.6293,65.6592,65.3805,65.4999,44779.0
2025-04-07 13:00:00,65.81,66.19,65.81,66.04,158954.0,65.4999,65.8782,65.4999,65.7289,158954.0
2025-04-07 13:05:00,66.12,66.18,65.94,66.15,30976.0,65.8085,65.8682,65.6293,65.8383,30976.0
2025-04-07 13:10:00,66.15,66.27,66.04,66.25,45069.0,65.8383,65.9578,65.7289,65.9379,45069.0
2025-04-07 13:15:00,66.27,66.51,66.23,66.39,37377.0,65.9578,66.1966,65.918,66.0772,37377.0
2025-04-07 13:20:00,66.42,66.43,66.29,66.42,36240.0,66.1071,66.117,65.9777,66.1071,36240.0
2025-04-07 13:25:00,66.42,66.58,66.39,66.56,42836.0,66.1071,66.2663,66.0772,66.2464,42836.0
2025-04-07 13:30:00,66.54,66.63,66.44,66.56,82670.0,66.2265,66.3161,66.127,66.2464,82670.0
2025-04-07 13:35:00,66.58,66.72,66.49,66.6,59294.0,66.2663,66.4057,66.1767,66.2862,59294.0
2025-04-07 13:40:00,66.59,66.69,66.51,66.58,42329.0,66.2763,66.3758,66.1966,66.2663,42329.0
2025-04-07 13:45:00,66.58,66.68,66.37,66.65,84720.0,66.2663,66.3658,66.0573,66.336,84720.0
2025-04-07 13:50:00,66.65,66.88,66.65,66.8,33430.0,66.336,66.5649,66.336,66.4853,33430.0
2025-04-07 13:55:00,66.76,67.01,66.7,66.95,41230.0,66.4455,66.6943,66.3857,66.6346,41230.0
2025-04-07 14:00:00,66.95,67.08,66.9,67.02,109177.0,66.6346,66.764,66.5848,66.7042,109177.0
2025-04-07 14:05:00,67.01,67.17,66.84,67.15,115162.0,66.6943,66.8535,66.5251,66.8336,115162.0
2025-04-07 14:10:00,67.15,67.24,67.01,67.07,142980.0,66.8336,66.9232,66.6943,66.754,142980.0
2025-04-07 14:15:00,67.07,67.21,67.0,67.21,72457.0,66.754,66.8933,66.6843,66.8933,72457.0
2025-04-07 14:20:00,67.23,67.26,67.1,67.19,69256.0,66.9133,66.9431,66.7839,66.8734,69256.0
2025-04-07 14:25:00,67.2,67.37,67.03,67.32,76953.0,66.8834,67.0526,66.7142,67.0028,76953.0
2025-04-07 14:30:00,67.32,67.41,67.05,67.06,153702.0,67.0028,67.0924,66.7341,66.7441,153702.0
2025-04-07 14:35:00,67.06,67.09,66.96,67.0,61911.0,66.7441,66.7739,66.6445,66.6843,61911.0
2025-04-07 14:40:00,67.0,67.04,66.91,66.93,79426.0,66.6843,66.7241,66.5948,66.6147,79426.0
2025-04-07 14:45:00,66.94,66.95,66.67,66.68,34572.0,66.6246,66.6346,66.3559,66.3658,34572.0
2025-04-07 14:50:00,66.68,66.82,66.6,66.74,58942.0,66.3658,66.5052,66.2862,66.4256,58942.0
2025-04-07 14:55:00,66.73,66.74,66.51,66.64,130340.0,66.4156,66.4256,66.1966,66.326,130340.0
2025-04-07 15:00:00,66.57,66.75,66.4,66.65,78366.0,66.2564,66.4355,66.0872,66.336,78366.0
2025-04-07 15:05:00,66.67,66.75,66.53,66.56,142119.0,66.3559,66.4355,66.2165,66.2464,142119.0
2025-04-07 15:10:00,66.56,66.6,66.31,66.48,178701.0,66.2464,66.2862,65.9976,66.1668,178701.0
2025-04-07 15:15:00,66.45,66.45,66.1,66.39,54429.0,66.1369,66.1369,65.7886,66.0772,54429.0
2025-04-07 15:20:00,66.42,66.47,66.21,66.35,103534.0,66.1071,66.1568,65.8981,66.0374,103534.0
2025-04-07 15:25:00,66.35,66.55,66.2,66.42,151864.0,66.0374,66.2365,65.8881,66.1071,151864.0
2025-04-07 15:30:00,66.42,66.85,66.39,66.77,84247.0,66.1071,66.535,66.0772,66.4554,84247.0
2025-04-07 15:35:00,66.77,66.94,66.55,66.78,117533.0,66.4554,66.6246,66.2365,66.4654,117533.0
2025-04-07 15:40:00,66.77,66.79,66.45,66.57,126273.0,66.4554,66.4753,66.1369,66.2564,126273.0
2025-04-07 15:45:00,66.58,66.63,66.22,66.48,115890.0,66.2663,66.3161,65.908,66.1668,115890.0
2025-04-07 15:50:00,66.45,66.62,66.2,66.48,178270.0,66.1369,66.3061,65.8881,66.1668,178270.0
2025-04-07 15:55:00,66.5,66.63,66.35,66.49,581965.0,66.1867,66.3161,66.0374,66.1767,581965.0
2025-04-08 09:30:00,67.21,67.44,66.22,66.39,161031.0,66.8933,67.1223,65.908,66.0772,161031.0
2025-04-08 09:35:00,66.42,67.0,66.19,66.96,99787.0,66.1071,66.6843,65.8782,66.6445,99787.0
2025-04-08 09:40:00,66.91,67.36,66.78,67.19,55162.0,66.5948,67.0426,66.4654,66.8734,55162.0
2025-04-08 09:45:00,67.19,67.25,66.79,66.99,247523.0,66.8734,66.9332,66.4753,66.6744,247523.0
2025-04-08 09:50:00,67.0,67.34,66.92,67.23,330673.0,66.6843,67.0227,66.6047,66.9133,330673.0
2025-04-08 09:55:00,67.23,67.46,67.15,67.35,212459.0,66.9133,67.1422,66.8336,67.0327,212459.0
2025-04-08 10:00:00,67.34,67.38,67.02,67.3,55340.0,67.0227,67.0625,66.7042,66.9829,55340.0
2025-04-08 10:05:00,67.3,67.43,67.25,67.3,30057.0,66.9829,67.1123,66.9332,66.9829,30057.0
2025-04-08 10:10:00,67.3,67.35,67.1,67.22,50908.0,66.9829,67.0327,66.7839,66.9033,50908.0
2025-04-08 10:15:00,67.22,67.33,66.88,67.25,77913.0,66.9033,67.0128,66.5649,66.9332,77913.0
2025-04-08 10:20:00,67.24,67.49,67.16,67.2,33774.0,66.9232,67.172,66.8436,66.8834,33774.0
2025-04-08 10:25:00,67.17,67.28,67.14,67.19,33846.0,66.8535,66.963,66.8237,66.8734,33846.0
2025-04-08 10:30:00,67.15,67.44,67.14,67.31,29255.0,66.8336,67.1223,66.8237,66.9929,29255.0
2025-04-08 10:35:00,67.32,67.46,67.29,67.33,22749.0,67.0028,67.1422,66.973,67.0128,22749.0
2025-04-08 10:40:00,67.33,67.38,67.27,67.3,23028.0,67.0128,67.0625,66.9531,66.9829,23028.0
2025-04-08 10:45:00,67.3,67.39,67.08,67.26,30092.0,66.9829,67.0725,66.764,66.9431,30092.0
2025-04-08 10:50:00,67.27,67.38,67.25,67.37,31580.0,66.9531,67.0625,66.9332,67.0526,31580.0
2025-04-08 10:55:00,67.39,67.41,67.17,67.2,26972.0,67.0725,67.0924,66.8535,66.8834,26972.0
2025-04-08 11:00:00,67.15,67.3,67.05,67.08,75910.0,66.8336,66.9829,66.7341,66.764,75910.0
2025-04-08 11:05:00,67.08,67.19,67.05,67.12,28677.0,66.764,66.8734,66.7341,66.8038,28677.0
2025-04-08 11:10:00,67.12,67.17,66.93,66.95,24129.0,66.8038,66.8535,66.6147,66.6346,24129.0
2025-04-08 11:15:00,66.92,67.08,66.8,67.06,44183.0,66.6047,66.764,66.4853,66.7441,44183.0
2025-04-08 11:20:00,67.06,67.09,66.83,66.88,32946.0,66.7441,66.7739,66.5151,66.5649,32946.0
2025-04-08 11:25:00,66.91,67.01,66.83,66.86,25803.0,66.5948,66.6943,66.5151,66.545,25803.0
2025-04-08 11:30:00,66.85,67.11,66.84,67.11,29220.0,66.535,66.7938,66.5251,66.7938,29220.0
2025-04-08 11:35:00,67.11,67.24,67.02,67.1,56768.0,66.7938,66.9232,66.7042,66.7839,56768.0
2025-04-08 11:40:00,67.11,67.15,66.98,67.05,49325.0,66.7938,66.8336,66.6644,66.7341,49325.0
2025-04-08 11:45:00,67.03,67.08,66.81,66.83,46309.0,66.7142,66.764,66.4952,66.5151,46309.0
2025-04-08 11:50:00,66.85,66.94,66.84,66.9,24448.0,66.535,66.6246,66.5251,66.5848,24448.0
2025-04-08 11:55:00,66.89,67.12,66.89,67.09,21403.0,66.5749,66.8038,66.5749,66.7739,21403.0
2025-04-08 12:00:00,67.09,67.23,67.05,67.19,22692.0,66.7739,66.9133,66.7341,66.8734,22692.0
2025-04-08 12:05:00,67.2,67.3,67.08,67.09,15667.0,66.8834,66.9829,66.764,66.7739,15667.0
2025-04-08 12:10:00,67.11,67.26,67.09,67.14,32974.0,66.7938,66.9431,66.7739,66.8237,32974.0
2025-04-08 12:15:00,67.14,67.15,66.93,66.94,20346.0,66.8237,66.8336,66.6147,66.6246,20346.0
2025-04-08 12:20:00,66.95,66.95,66.8,66.82,19068.0,66.6346,66.6346,66.4853,66.5052,19068.0
2025-04-08 12:25:00,66.85,67.07,66.84,67.06,16621.0,66.535,66.754,66.5251,66.7441,16621.0
2025-04-08 12:30:00,67.1,67.19,66.94,67.01,40506.0,66.7839,66.8734,66.6246,66.6943,40506.0
2025-04-08 12:35:00,67.05,67.08,66.76,66.81,27965.0,66.7341,66.764,66.4455,66.4952,27965.0
2025-04-08 12:40:00,66.78,66.87,66.7,66.77,25071.0,66.4654,66.5549,66.3857,66.4554,25071.0
2025-04-08 12:45:00,66.77,66.86,66.66,66.72,24143.0,66.4554,66.545,66.3459,66.4057,24143.0
2025-04-08 12:50:00,66.75,66.8,66.66,66.68,35710.0,66.4355,66.4853,66.3459,66.3658,35710.0
2025-04-08 12:55:00,66.69,66.72,66.42,66.43,67910.0,66.3758,66.4057,66.1071,66.117,67910.0
2025-04-08 13:00:00,66.43,66.48,66.28,66.42,41862.0,66.117,66.1668,65.9677,66.1071,41862.0
2025-04-08 13:05:00,66.44,66.51,66.26,66.27,19675.0,66.127,66.1966,65.9478,65.9578,19675.0
2025-04-08 13:10:00,66.27,66.33,66.08,66.2,36669.0,65.9578,66.0175,65.7687,65.8881,36669.0
2025-04-08 13:15:00,66.2,66.29,66.05,66.09,37238.0,65.8881,65.9777,65.7388,65.7786,37238.0
2025-04-08 13:20:00,66.09,66.09,65.93,65.94,31488.0,65.7786,65.7786,65.6194,65.6293,31488.0
2025-04-08 13:25:00,65.94,66.02,65.85,65.88,27674.0,65.6293,65.709,65.5398,65.5696,27674.0
2025-04-08 13:30:00,65.88,65.97,65.77,65.79,61138.0,65.5696,65.6592,65.4601,65.48,61138.0
2025-04-08 13:35:00,65.79,66.08,65.75,66.01,52711.0,65.48,65.7687,65.4402,65.699,52711.0
2025-04-08 13:40:00,66.08,66.38,66.06,66.27,148899.0,65.7687,66.0673,65.7488,65.9578,148899.0
2025-04-08 13:45:00,66.27,66.28,66.04,66.1,156386.0,65.9578,65.9677,65.7289,65.7886,156386.0
2025-04-08 13:50:00,66.07,66.15,65.99,66.04,151225.0,65.7587,65.8383,65.6791,65.7289,151225.0
2025-04-08 13:55:00,66.06,66.19,66.04,66.18,32862.0,65.7488,65.8782,65.7289,65.8682,32862.0
2025-04-08 14:00:00,66.18,66.25,66.12,66.17,106105.0,65.8682,65.9379,65.8085,65.8582,106105.0
2025-04-08 14:05:00,66.14,66.23,66.09,66.17,209680.0,65.8284,65.918,65.7786,65.8582,209680.0
2025-04-08 14:10:00,66.18,66.2,65.94,66.01,139248.0,65.8682,65.8881,65.6293,65.699,139248.0
2025-04-08 14:15:00,66.02,66.27,66.01,66.25,93308.0,65.709,65.9578,65.699,65.9379,93308.0
2025-04-08 14:20:00,66.23,66.25,66.16,66.2,39658.0,65.918,65.9379,65.8483,65.8881,39658.0
2025-04-08 14:25:00,66.2,66.22,66.12,66.16,48070.0,65.8881,65.908,65.8085,65.8483,48070.0
2025-04-08 14:30:00,66.19,66.6,66.19,66.23,49965.0,65.8782,66.2862,65.8782,65.918,49965.0
2025-04-08 14:35:00,66.26,66.27,66.1,66.27,239382.0,65.9478,65.9578,65.7886,65.9578,239382.0
2025-04-08 14:40:00,66.27,66.3,66.16,66.23,87329.0,65.9578,65.9876,65.8483,65.918,87329.0
2025-04-08 14:45:00,66.23,66.4,66.23,66.33,59277.0,65.918,66.0872,65.918,66.0175,59277.0
2025-04-08 14:50:00,66.33,66.35,66.18,66.27,70224.0,66.0175,66.0374,65.8682,65.9578,70224.0
2025-04-08 14:55:00,66.26,66.29,66.18,66.22,63322.0,65.9478,65.9777,65.8682,65.908,63322.0
2025-04-08 15:00:00,66.2,66.38,66.16,66.31,87665.0,65.8881,66.0673,65.8483,65.9976,87665.0
2025-04-08 15:05:00,66.3,66.32,65.65,65.69,428154.0,65.9876,66.0075,65.3407,65.3805,428154.0
2025-04-08 15:10:00,65.7,65.87,65.7,65.77,94214.0,65.3905,65.5597,65.3905,65.4601,94214.0
2025-04-08 15:15:00,65.77,65.86,65.65,65.69,100960.0,65.4601,65.5497,65.3407,65.3805,100960.0
2025-04-08 15:20:00,65.7,65.93,65.6,65.86,165692.0,65.3905,65.6194,65.2909,65.5497,165692.0
2025-04-08 15:25:00,65.87,66.13,65.84,65.96,117876.0,65.5597,65.8184,65.5298,65.6492,117876.0
2025-04-08 15:30:00,65.96,65.99,65.84,65.89,241873.0,65.6492,65.6791,65.5298,65.5796,241873.0
2025-04-08 15:35:00,65.89,65.89,65.57,65.69,289156.0,65.5796,65.5796,65.2611,65.3805,289156.0
2025-04-08 15:40:00,65.69,66.04,65.66,65.67,437474.0,65.3805,65.7289,65.3506,65.3606,437474.0
2025-04-08 15:45:00,65.66,65.77,65.5,65.56,202916.0,65.3506,65.4601,65.1914,65.2511,202916.0
2025-04-08 15:50:00,65.57,66.1,65.57,66.03,296509.0,65.2611,65.7886,65.2611,65.7189,296509.0
2025-04-08 15:55:00,66.04,66.57,65.99,66.37,923645.0,65.7289,66.2564,65.6791,66.0573,923645.0
2025-04-09 09:30:00,65.42,66.18,65.22,65.65,188031.0,65.1118,65.8682,64.9127,65.3407,188031.0
2025-04-09 09:35:00,65.78,66.4,65.78,66.25,54209.0,65.4701,66.0872,65.4701,65.9379,54209.0
2025-04-09 09:40:00,66.3,66.65,66.14,66.2,89621.0,65.9876,66.336,65.8284,65.8881,89621.0
2025-04-09 09:45:00,66.2,66.31,65.83,66.19,70194.0,65.8881,65.9976,65.5198,65.8782,70194.0
2025-04-09 09:50:00,66.19,66.72,66.15,66.72,90185.0,65.8782,66.4057,65.8383,66.4057,90185.0
2025-04-09 09:55:00,66.72,66.77,66.48,66.61,59469.0,66.4057,66.4554,66.1668,66.2962,59469.0
2025-04-09 10:00:00,66.61,66.99,66.57,66.9,75946.0,66.2962,66.6744,66.2564,66.5848,75946.0
2025-04-09 10:05:00,66.91,66.93,66.45,66.67,88534.0,66.5948,66.6147,66.1369,66.3559,88534.0
2025-04-09 10:10:00,66.7,66.92,66.35,66.39,74997.0,66.3857,66.6047,66.0374,66.0772,74997.0
2025-04-09 10:15:00,66.4,66.62,66.29,66.42,39494.0,66.0872,66.3061,65.9777,66.1071,39494.0
2025-04-09 10:20:00,66.42,66.47,66.17,66.36,51553.0,66.1071,66.1568,65.8582,66.0473,51553.0
2025-04-09 10:25:00,66.38,66.52,66.32,66.47,42226.0,66.0673,66.2066,66.0075,66.1568,42226.0
2025-04-09 10:30:00,66.47,66.66,66.37,66.48,48394.0,66.1568,66.3459,66.0573,66.1668,48394.0
2025-04-09 10:35:00,66.48,66.49,66.16,66.17,26452.0,66.1668,66.1767,65.8483,65.8582,26452.0
2025-04-09 10:40:00,66.17,66.37,66.06,66.23,48505.0,65.8582,66.0573,65.7488,65.918,48505.0
2025-04-09 10:45:00,66.25,66.33,66.08,66.21,64260.0,65.9379,66.0175,65.7687,65.8981,64260.0
2025-04-09 10:50:00,66.19,66.24,65.84,66.01,125971.0,65.8782,65.9279,65.5298,65.699,125971.0
2025-04-09 10:55:00,66.04,66.13,65.87,65.98,39065.0,65.7289,65.8184,65.5597,65.6691,39065.0
2025-04-09 11:00:00,65.98,65.98,65.73,65.89,27475.0,65.6691,65.6691,65.4203,65.5796,27475.0
2025-04-09 11:05:00,65.87,65.96,65.73,65.74,63767.0,65.5597,65.6492,65.4203,65.4303,63767.0
2025-04-09 11:10:00,65.8,65.92,65.78,65.88,24618.0,65.49,65.6094,65.4701,65.5696,24618.0
2025-04-09 11:15:00,65.88,66.08,65.88,66.04,42293.0,65.5696,65.7687,65.5696,65.7289,42293.0
2025-04-09 11:20:00,66.05,66.24,65.95,66.03,25065.0,65.7388,65.9279,65.6393,65.7189,25065.0
2025-04-09 11:25:00,66.02,66.18,66.01,66.12,64069.0,65.709,65.8682,65.699,65.8085,64069.0
2025-04-09 11:30:00,66.15,66.24,66.01,66.02,17526.0,65.8383,65.9279,65.699,65.709,17526.0
2025-04-09 11:35:00,66.05,66.11,65.96,65.98,25518.0,65.7388,65.7985,65.6492,65.6691,25518.0
2025-04-09 11:40:00,65.96,65.96,65.81,65.81,25851.0,65.6492,65.6492,65.4999,65.4999,25851.0
2025-04-09 11:45:00,65.81,65.92,65.79,65.82,28545.0,65.4999,65.6094,65.48,65.5099,28545.0
2025-04-09 11:50:00,65.82,65.94,65.77,65.84,21277.0,65.5099,65.6293,65.4601,65.5298,21277.0
2025-04-09 11:55:00,65.84,65.84,65.69,65.78,25014.0,65.5298,65.5298,65.3805,65.4701,25014.0
2025-04-09 12:00:00,65.77,65.84,65.67,65.73,20241.0,65.4601,65.5298,65.3606,65.4203,20241.0
2025-04-09 12:05:00,65.72,66.02,65.71,65.99,34153.0,65.4104,65.709,65.4004,65.6791,34153.0
2025-04-09 12:10:00,65.99,66.28,65.99,66.2,32208.0,65.6791,65.9677,65.6791,65.8881,32208.0
2025-04-09 12:15:00,66.2,66.32,66.19,66.32,20549.0,65.8881,66.0075,65.8782,66.0075,20549.0
2025-04-09 12:20:00,66.34,66.45,66.29,66.36,23102.0,66.0274,66.1369,65.9777,66.0473,23102.0
2025-04-09 12:25:00,66.33,66.45,66.28,66.39,16364.0,66.0175,66.1369,65.9677,66.0772,16364.0
2025-04-09 12:30:00,66.36,66.53,66.33,66.43,28041.0,66.0473,66.2165,66.0175,66.117,28041.0
2025-04-09 12:35:00,66.46,66.53,66.42,66.49,22148.0,66.1469,66.2165,66.1071,66.1767,22148.0
2025-04-09 12:40:00,66.49,66.58,66.47,66.53,33536.0,66.1767,66.2663,66.1568,66.2165,33536.0
2025-04-09 12:45:00,66.58,66.69,66.52,66.69,32122.0,66.2663,66.3758,66.2066,66.3758,32122.0
2025-04-09 12:50:00,66.69,66.8,66.64,66.8,58175.0,66.3758,66.4853,66.326,66.4853,58175.0
2025-04-09 12:55:00,66.8,66.86,66.7,66.86,67419.0,66.4853,66.545,66.3857,66.545,67419.0
2025-04-09 13:00:00,66.84,67.31,66.83,67.31,202386.0,66.5251,66.9929,66.5151,66.9929,202386.0
2025-04-09 13:05:00,67.27,67.31,67.06,67.07,205229.0,66.9531,66.9929,66.7441,66.754,205229.0
2025-04-09 13:10:00,67.08,67.26,67.03,67.26,112349.0,66.764,66.9431,66.7142,66.9431,112349.0
2025-04-09 13:15:00,67.24,68.21,66.92,67.93,206228.0,66.9232,67.8886,66.6047,67.61,206228.0
2025-04-09 13:20:00,67.94,69.03,67.59,68.95,420188.0,67.6199,68.7048,67.2716,68.6251,420188.0
2025-04-09 13:25:00,68.95,69.5,67.78,68.11,369106.0,68.6251,69.1726,67.4607,67.7891,369106.0
2025-04-09 13:30:00,68.11,68.64,67.98,68.17,153159.0,67.7891,68.3166,67.6597,67.8488,153159.0
2025-04-09 13:35:00,68.25,68.52,67.38,67.45,108505.0,67.9284,68.1972,67.0625,67.1322,108505.0
2025-04-09 13:40:00,67.45,67.59,67.13,67.23,149474.0,67.1322,67.2716,66.8137,66.9133,149474.0
2025-04-09 13:45:00,67.32,67.8,67.27,67.49,76204.0,67.0028,67.4806,66.9531,67.172,76204.0
2025-04-09 13:50:00,67.43,67.46,66.72,66.74,120822.0,67.1123,67.1422,66.4057,66.4256,120822.0
2025-04-09 13:55:00,66.74,66.75,66.4,66.68,288791.0,66.4256,66.4355,66.0872,66.3658,288791.0
2025-04-09 14:00:00,66.76,67.0,66.56,66.73,68567.0,66.4455,66.6843,66.2464,66.4156,68567.0
2025-04-09 14:05:00,66.7,66.83,66.05,66.29,86312.0,66.3857,66.5151,65.7388,65.9777,86312.0
2025-04-09 14:10:00,66.25,66.38,66.14,66.17,77040.0,65.9379,66.0673,65.8284,65.8582,77040.0
2025-04-09 14:15:00,66.12,66.52,66.09,66.37,147586.0,65.8085,66.2066,65.7786,66.0573,147586.0
2025-04-09 14:20:00,66.37,66.43,66.02,66.26,109228.0,66.0573,66.117,65.709,65.9478,109228.0
2025-04-09 14:25:00,66.25,66.25,66.01,66.1,99389.0,65.9379,65.9379,65.699,65.7886,99389.0
2025-04-09 14:30:00,66.09,66.44,66.0,66.16,108637.0,65.7786,66.127,65.689,65.8483,108637.0
2025-04-09 14:35:00,66.17,66.35,65.91,65.92,145560.0,65.8582,66.0374,65.5995,65.6094,145560.0
2025-04-09 14:40:00,65.91,66.01,65.67,65.79,82732.0,65.5995,65.699,65.3606,65.48,82732.0
2025-04-09 14:45:00,65.87,66.2,65.69,66.01,125375.0,65.5597,65.8881,65.3805,65.699,125375.0
2025-04-09 14:50:00,66.05,66.12,65.87,66.06,81943.0,65.7388,65.8085,65.5597,65.7488,81943.0
2025-04-09 14:55:00,66.05,66.25,65.78,65.83,76171.0,65.7388,65.9379,65.4701,65.5198,76171.0
2025-04-09 15:00:00,65.83,66.34,65.79,66.34,70346.0,65.5198,66.0274,65.48,66.0274,70346.0
2025-04-09 15:05:00,66.31,66.43,66.2,66.22,129773.0,65.9976,66.117,65.8881,65.908,129773.0
2025-04-09 15:10:00,66.29,66.37,65.95,66.02,71837.0,65.9777,66.0573,65.6393,65.709,71837.0
2025-04-09 15:15:00,66.04,66.16,65.84,66.0,103895.0,65.7289,65.8483,65.5298,65.689,103895.0
2025-04-09 15:20:00,66.01,66.16,65.94,66.05,83696.0,65.699,65.8483,65.6293,65.7388,83696.0
2025-04-09 15:25:00,66.04,66.13,65.75,65.92,142746.0,65.7289,65.8184,65.4402,65.6094,142746.0
2025-04-09 15:30:00,65.92,66.21,65.91,65.99,139255.0,65.6094,65.8981,65.5995,65.6791,139255.0
2025-04-09 15:35:00,66.0,66.0,65.68,65.84,184596.0,65.689,65.689,65.3706,65.5298,184596.0
2025-04-09 15:40:00,65.82,66.0,65.75,65.89,154270.0,65.5099,65.689,65.4402,65.5796,154270.0
2025-04-09 15:45:00,65.9,65.93,65.7,65.81,266185.0,65.5895,65.6194,65.3905,65.4999,266185.0
2025-04-09 15:50:00,65.81,66.24,65.66,65.68,299598.0,65.4999,65.9279,65.3506,65.3706,299598.0
2025-04-09 15:55:00,65.68,65.96,65.66,65.83,754052.0,65.3706,65.6492,65.3506,65.5198,754052.0
2025-04-10 09:30:00,66.5,67.26,66.14,66.52,172798.0,66.1867,66.9431,65.8284,66.2066,172798.0
2025-04-10 09:35:00,66.58,67.11,66.5,66.97,137913.0,66.2663,66.7938,66.1867,66.6545,137913.0
2025-04-10 09:40:00,66.97,67.32,66.97,67.31,102173.0,66.6545,67.0028,66.6545,66.9929,102173.0
2025-04-10 09:45:00,67.34,67.56,67.14,67.25,116802.0,67.0227,67.2417,66.8237,66.9332,116802.0
2025-04-10 09:50:00,67.23,67.24,66.96,67.03,94036.0,66.9133,66.9232,66.6445,66.7142,94036.0
2025-04-10 09:55:00,67.07,67.1,66.76,66.9,55076.0,66.754,66.7839,66.4455,66.5848,55076.0
2025-04-10 10:00:00,66.87,67.42,66.7,67.33,72096.0,66.5549,67.1024,66.3857,67.0128,72096.0
2025-04-10 10:05:00,67.33,67.5,67.26,67.39,41698.0,67.0128,67.182,66.9431,67.0725,41698.0
2025-04-10 10:10:00,67.39,67.63,67.29,67.45,110432.0,67.0725,67.3114,66.973,67.1322,110432.0
2025-04-10 10:15:00,67.45,67.46,67.07,67.14,67167.0,67.1322,67.1422,66.754,66.8237,67167.0
2025-04-10 10:20:00,67.1,67.21,66.98,67.08,58958.0,66.7839,66.8933,66.6644,66.764,58958.0
2025-04-10 10:25:00,67.04,67.11,66.86,66.95,100869.0,66.7241,66.7938,66.545,66.6346,100869.0
2025-04-10 10:30:00,66.95,67.32,66.86,67.28,42772.0,66.6346,67.0028,66.545,66.963,42772.0
2025-04-10 10:35:00,67.28,67.52,67.19,67.52,45926.0,66.963,67.2019,66.8734,67.2019,45926.0
2025-04-10 10:40:00,67.53,67.61,67.31,67.42,40822.0,67.2118,67.2915,66.9929,67.1024,40822.0
2025-04-10 10:45:00,67.41,67.43,67.09,67.18,41393.0,67.0924,67.1123,66.7739,66.8635,41393.0
2025-04-10 10:50:00,67.17,67.27,67.12,67.17,29639.0,66.8535,66.9531,66.8038,66.8535,29639.0
2025-04-10 10:55:00,67.19,67.26,67.04,67.05,26256.0,66.8734,66.9431,66.7241,66.7341,26256.0
2025-04-10 11:00:00,67.03,67.28,67.03,67.24,34988.0,66.7142,66.963,66.7142,66.9232,34988.0
2025-04-10 11:05:00,67.24,67.42,67.24,67.39,22608.0,66.9232,67.1024,66.9232,67.0725,22608.0
2025-04-10 11:10:00,67.37,67.38,67.13,67.13,31350.0,67.0526,67.0625,66.8137,66.8137,31350.0
2025-04-10 11:15:00,67.12,67.18,66.98,67.03,78923.0,66.8038,66.8635,66.6644,66.7142,78923.0
2025-04-10 11:20:00,67.0,67.07,66.92,67.01,123222.0,66.6843,66.754,66.6047,66.6943,123222.0
2025-04-10 11:25:00,67.02,67.27,66.94,67.13,45116.0,66.7042,66.9531,66.6246,66.8137,45116.0
2025-04-10 11:30:00,67.14,67.21,67.06,67.14,32479.0,66.8237,66.8933,66.7441,66.8237,32479.0
2025-04-10 11:35:00,67.14,67.18,67.01,67.05,56506.0,66.8237,66.8635,66.6943,66.7341,56506.0
2025-04-10 11:40:00,67.08,67.21,66.98,67.07,78171.0,66.764,66.8933,66.6644,66.754,78171.0
2025-04-10 11:45:00,67.08,67.25,67.05,67.2,109607.0,66.764,66.9332,66.7341,66.8834,109607.0
2025-04-10 11:50:00,67.2,67.44,67.13,67.41,83015.0,66.8834,67.1223,66.8137,67.0924,83015.0
2025-04-10 11:55:00,67.42,67.45,66.99,67.0,57515.0,67.1024,67.1322,66.6744,66.6843,57515.0
2025-04-10 12:00:00,67.0,67.05,66.86,66.89,94210.0,66.6843,66.7341,66.545,66.5749,94210.0
2025-04-10 12:05:00,66.87,67.07,66.86,67.01,58447.0,66.5549,66.754,66.545,66.6943,58447.0
2025-04-10 12:10:00,66.97,67.03,66.86,66.92,35751.0,66.6545,66.7142,66.545,66.6047,35751.0
2025-04-10 12:15:00,66.92,66.96,66.59,66.64,54313.0,66.6047,66.6445,66.2763,66.326,54313.0
2025-04-10 12:20:00,66.64,66.69,66.33,66.55,28879.0,66.326,66.3758,66.0175,66.2365,28879.0
2025-04-10 12:25:00,66.55,66.88,66.5,66.73,142336.0,66.2365,66.5649,66.1867,66.4156,142336.0
2025-04-10 12:30:00,66.73,67.04,66.68,67.03,44416.0,66.4156,66.7241,66.3658,66.7142,44416.0
2025-04-10 12:35:00,67.05,67.17,66.86,67.09,36687.0,66.7341,66.8535,66.545,66.7739,36687.0
2025-04-10 12:40:00,67.08,67.14,66.9,66.98,24949.0,66.764,66.8237,66.5848,66.6644,24949.0
2025-04-10 12:45:00,66.99,67.14,66.78,67.02,42088.0,66.6744,66.8237,66.4654,66.7042,42088.0
2025-04-10 12:50:00,67.04,67.12,66.97,67.02,59503.0,66.7241,66.8038,66.6545,66.7042,59503.0
2025-04-10 12:55:00,67.03,67.21,67.0,67.17,57288.0,66.7142,66.8933,66.6843,66.8535,57288.0
2025-04-10 13:00:00,67.16,67.6,67.12,67.45,137628.0,66.8436,67.2815,66.8038,67.1322,137628.0
2025-04-10 13:05:00,67.44,67.48,67.25,67.32,284545.0,67.1223,67.1621,66.9332,67.0028,284545.0
2025-04-10 13:10:00,67.31,67.4,67.03,67.23,939647.0,66.9929,67.0824,66.7142,66.9133,939647.0
2025-04-10 13:15:00,67.22,67.34,67.03,67.16,53499.0,66.9033,67.0227,66.7142,66.8436,53499.0
2025-04-10 13:20:00,67.16,67.16,66.8,67.02,69375.0,66.8436,66.8436,66.4853,66.7042,69375.0
2025-04-10 13:25:00,67.01,67.5,66.99,67.34,104878.0,66.6943,67.182,66.6744,67.0227,104878.0
2025-04-10 13:30:00,67.3,67.44,67.2,67.27,123613.0,66.9829,67.1223,66.8834,66.9531,123613.0
2025-04-10 13:35:00,67.27,67.46,67.17,67.19,83646.0,66.9531,67.1422,66.8535,66.8734,83646.0
2025-04-10 13:40:00,67.19,67.5,67.13,67.45,119346.0,66.8734,67.182,66.8137,67.1322,119346.0
2025-04-10 13:45:00,67.47,67.81,67.46,67.56,41125.0,67.1521,67.4905,67.1422,67.2417,41125.0
2025-04-10 13:50:00,67.56,67.64,67.31,67.48,37419.0,67.2417,67.3213,66.9929,67.1621,37419.0
2025-04-10 13:55:00,67.51,67.65,67.46,67.58,58422.0,67.1919,67.3313,67.1422,67.2616,58422.0
2025-04-10 14:00:00,67.55,67.83,67.55,67.7,76975.0,67.2317,67.5104,67.2317,67.381,76975.0
2025-04-10 14:05:00,67.7,67.82,67.49,67.5,40256.0,67.381,67.5005,67.172,67.182,40256.0
2025-04-10 14:10:00,67.54,67.65,67.39,67.42,55344.0,67.2218,67.3313,67.0725,67.1024,55344.0
2025-04-10 14:15:00,67.42,67.7,67.36,67.58,62534.0,67.1024,67.381,67.0426,67.2616,62534.0
2025-04-10 14:20:00,67.58,67.89,67.57,67.67,109572.0,67.2616,67.5701,67.2516,67.3512,109572.0
2025-04-10 14:25:00,67.65,68.12,67.62,68.12,172622.0,67.3313,67.7991,67.3014,67.7991,172622.0
2025-04-10 14:30:00,68.09,68.19,67.93,67.94,76768.0,67.7692,67.8687,67.61,67.6199,76768.0
2025-04-10 14:35:00,67.91,68.02,67.77,67.88,494784.0,67.59,67.6995,67.4507,67.5602,494784.0
2025-04-10 14:40:00,67.88,68.23,67.77,68.2,408898.0,67.5602,67.9085,67.4507,67.8787,408898.0
2025-04-10 14:45:00,68.22,68.27,68.05,68.15,66787.0,67.8986,67.9484,67.7294,67.8289,66787.0
2025-04-10 14:50:00,68.15,68.27,67.93,67.93,72905.0,67.8289,67.9484,67.61,67.61,72905.0
2025-04-10 14:55:00,67.94,68.13,67.8,68.02,262912.0,67.6199,67.809,67.4806,67.6995,262912.0
2025-04-10 15:00:00,68.0,68.25,67.97,68.13,174275.0,67.6796,67.9284,67.6498,67.809,174275.0
2025-04-10 15:05:00,68.14,68.19,67.74,67.77,80860.0,67.819,67.8687,67.4208,67.4507,80860.0
2025-04-10 15:10:00,67.81,67.83,67.59,67.7,80514.0,67.4905,67.5104,67.2716,67.381,80514.0
2025-04-10 15:15:00,67.7,67.97,67.65,67.89,57955.0,67.381,67.6498,67.3313,67.5701,57955.0
2025-04-10 15:20:00,67.91,68.17,67.69,67.78,91334.0,67.59,67.8488,67.3711,67.4607,91334.0
2025-04-10 15:25:00,67.78,67.96,67.66,67.78,112629.0,67.4607,67.6398,67.3412,67.4607,112629.0
2025-04-10 15:30:00,67.74,67.97,67.73,67.74,137991.0,67.4208,67.6498,67.4109,67.4208,137991.0
2025-04-10 15:35:00,67.72,67.77,67.36,67.38,141099.0,67.4009,67.4507,67.0426,67.0625,141099.0
2025-04-10 15:40:00,67.4,67.65,67.39,67.54,396076.0,67.0824,67.3313,67.0725,67.2218,396076.0
2025-04-10 15:45:00,67.57,67.8,67.5,67.67,252904.0,67.2516,67.4806,67.182,67.3512,252904.0
2025-04-10 15:50:00,67.64,68.02,67.64,67.87,387252.0,67.3213,67.6995,67.3213,67.5502,387252.0
2025-04-10 15:55:00,67.86,68.01,67.64,67.9,879731.0,67.5403,67.6896,67.3213,67.5801,879731.0
2025-04-11 09:30:00,68.2,68.42,67.58,67.6,206140.0,67.8787,68.0976,67.2616,67.2815,206140.0
2025-04-11 09:35:00,67.6,67.66,67.03,67.2,63376.0,67.2815,67.3412,66.7142,66.8834,63376.0
2025-04-11 09:40:00,67.25,67.47,66.86,67.47,95745.0,66.9332,67.1521,66.545,67.1521,95745.0
2025-04-11 09:45:00,67.47,67.75,67.4,67.73,115423.0,67.1521,67.4308,67.0824,67.4109,115423.0
2025-04-11 09:50:00,67.78,67.78,67.4,67.56,35413.0,67.4607,67.4607,67.0824,67.2417,35413.0
2025-04-11 09:55:00,67.56,67.68,67.46,67.46,21979.0,67.2417,67.3611,67.1422,67.1422,21979.0
2025-04-11 10:00:00,67.42,67.53,67.11,67.51,56071.0,67.1024,67.2118,66.7938,67.1919,56071.0
2025-04-11 10:05:00,67.51,67.95,67.49,67.8,64297.0,67.1919,67.6299,67.172,67.4806,64297.0
2025-04-11 10:10:00,67.8,67.8,67.47,67.65,50686.0,67.4806,67.4806,67.1521,67.3313,50686.0
2025-04-11 10:15:00,67.72,67.81,67.55,67.71,28057.0,67.4009,67.4905,67.2317,67.391,28057.0
2025-04-11 10:20:00,67.71,67.8,67.4,67.52,50124.0,67.391,67.4806,67.0824,67.2019,50124.0
2025-04-11 10:25:00,67.51,67.67,67.5,67.5,71606.0,67.1919,67.3512,67.182,67.182,71606.0
2025-04-11 10:30:00,67.52,67.65,67.39,67.62,51738.0,67.2019,67.3313,67.0725,67.3014,51738.0
2025-04-11 10:35:00,67.65,67.68,67.38,67.4,30658.0,67.3313,67.3611,67.0625,67.0824,30658.0
2025-04-11 10:40:00,67.34,67.48,67.25,67.37,23383.0,67.0227,67.1621,66.9332,67.0526,23383.0
2025-04-11 10:45:00,67.34,67.5,67.3,67.42,23117.0,67.0227,67.182,66.9829,67.1024,23117.0
2025-04-11 10:50:00,67.41,67.43,67.17,67.29,32367.0,67.0924,67.1123,66.8535,66.973,32367.0
2025-04-11 10:55:00,67.3,67.55,67.27,67.43,52605.0,66.9829,67.2317,66.9531,67.1123,52605.0
2025-04-11 11:00:00,67.4,67.68,67.24,67.24,78768.0,67.0824,67.3611,66.9232,66.9232,78768.0
2025-04-11 11:05:00,67.21,67.27,67.17,67.23,43711.0,66.8933,66.9531,66.8535,66.9133,43711.0
2025-04-11 11:10:00,67.2,67.39,67.17,67.2,24225.0,66.8834,67.0725,66.8535,66.8834,24225.0
2025-04-11 11:15:00,67.17,67.2,67.02,67.16,33474.0,66.8535,66.8834,66.7042,66.8436,33474.0
2025-04-11 11:20:00,67.16,67.17,67.07,67.13,33635.0,66.8436,66.8535,66.754,66.8137,33635.0
2025-04-11 11:25:00,67.12,67.14,66.88,67.03,40167.0,66.8038,66.8237,66.5649,66.7142,40167.0
2025-04-11 11:30:00,67.02,67.2,66.96,67.18,61250.0,66.7042,66.8834,66.6445,66.8635,61250.0
2025-04-11 11:35:00,67.16,67.26,67.11,67.22,25731.0,66.8436,66.9431,66.7938,66.9033,25731.0
2025-04-11 11:40:00,67.21,67.25,67.07,67.19,19220.0,66.8933,66.9332,66.754,66.8734,19220.0
2025-04-11 11:45:00,67.19,67.32,67.11,67.28,15572.0,66.8734,67.0028,66.7938,66.963,15572.0
2025-04-11 11:50:00,67.28,67.38,67.27,67.31,19345.0,66.963,67.0625,66.9531,66.9929,19345.0
2025-04-11 11:55:00,67.31,67.41,67.26,67.32,17889.0,66.9929,67.0924,66.9431,67.0028,17889.0
2025-04-11 12:00:00,67.31,67.45,67.27,67.44,17898.0,66.9929,67.1322,66.9531,67.1223,17898.0
2025-04-11 12:05:00,67.44,67.72,67.43,67.58,353635.0,67.1223,67.4009,67.1123,67.2616,353635.0
2025-04-11 12:10:00,67.58,67.78,67.58,67.75,27433.0,67.2616,67.4607,67.2616,67.4308,27433.0
2025-04-11 12:15:00,67.75,67.78,67.65,67.67,26894.0,67.4308,67.4607,67.3313,67.3512,26894.0
2025-04-11 12:20:00,67.7,67.84,67.65,67.77,34695.0,67.381,67.5204,67.3313,67.4507,34695.0
2025-04-11 12:25:00,67.77,67.77,67.67,67.74,21684.0,67.4507,67.4507,67.3512,67.4208,21684.0
2025-04-11 12:30:00,67.75,67.91,67.74,67.84,45374.0,67.4308,67.59,67.4208,67.5204,45374.0
2025-04-11 12:35:00,67.83,67.92,67.8,67.87,32945.0,67.5104,67.6,67.4806,67.5502,32945.0
2025-04-11 12:40:00,67.87,68.08,67.87,68.04,58534.0,67.5502,67.7592,67.5502,67.7194,58534.0
2025-04-11 12:45:00,68.03,68.1,67.97,68.09,62627.0,67.7095,67.7792,67.6498,67.7692,62627.0
2025-04-11 12:50:00,68.09,68.12,67.95,67.98,32223.0,67.7692,67.7991,67.6299,67.6597,32223.0
2025-04-11 12:55:00,67.98,68.0,67.83,67.87,22180.0,67.6597,67.6796,67.5104,67.5502,22180.0
2025-04-11 13:00:00,67.88,68.06,67.86,68.02,23964.0,67.5602,67.7393,67.5403,67.6995,23964.0
2025-04-11 13:05:00,68.02,68.18,68.02,68.09,48722.0,67.6995,67.8588,67.6995,67.7692,48722.0
2025-04-11 13:10:00,68.12,68.15,68.04,68.14,81111.0,67.7991,67.8289,67.7194,67.819,81111.0
2025-04-11 13:15:00,68.14,68.26,68.05,68.15,62836.0,67.819,67.9384,67.7294,67.8289,62836.0
2025-04-11 13:20:00,68.16,68.4,68.13,68.24,250487.0,67.8389,68.0777,67.809,67.9185,250487.0
2025-04-11 13:25:00,68.24,68.3,68.15,68.19,71512.0,67.9185,67.9782,67.8289,67.8687,71512.0
2025-04-11 13:30:00,68.19,68.27,68.16,68.26,65957.0,67.8687,67.9484,67.8389,67.9384,65957.0
2025-04-11 13:35:00,68.27,68.45,68.23,68.45,83502.0,67.9484,68.1275,67.9085,68.1275,83502.0
2025-04-11 13:40:00,68.45,68.84,68.43,68.75,125351.0,68.1275,68.5157,68.1076,68.4261,125351.0
2025-04-11 13:45:00,68.75,68.87,68.72,68.78,338837.0,68.4261,68.5455,68.3962,68.4559,338837.0
2025-04-11 13:50:00,68.78,68.82,68.62,68.77,119569.0,68.4559,68.4958,68.2967,68.446,119569.0
2025-04-11 13:55:00,68.77,68.77,68.54,68.62,96209.0,68.446,68.446,68.2171,68.2967,96209.0
2025-04-11 14:00:00,68.61,68.68,68.48,68.65,155731.0,68.2867,68.3564,68.1574,68.3266,155731.0
2025-04-11 14:05:00,68.65,68.72,68.21,68.21,336189.0,68.3266,68.3962,67.8886,67.8886,336189.0
2025-04-11 14:10:00,68.2,68.38,68.06,68.25,59252.0,67.8787,68.0578,67.7393,67.9284,59252.0
2025-04-11 14:15:00,68.28,68.39,68.27,68.35,60885.0,67.9583,68.0678,67.9484,68.028,60885.0
2025-04-11 14:20:00,68.34,68.48,68.24,68.45,61787.0,68.018,68.1574,67.9185,68.1275,61787.0
2025-04-11 14:25:00,68.48,68.49,68.33,68.36,27003.0,68.1574,68.1673,68.0081,68.0379,27003.0
2025-04-11 14:30:00,68.35,68.52,68.3,68.37,205518.0,68.028,68.1972,67.9782,68.0479,205518.0
2025-04-11 14:35:00,68.35,68.41,68.19,68.26,29890.0,68.028,68.0877,67.8687,67.9384,29890.0
2025-04-11 14:40:00,68.26,68.36,68.19,68.23,22286.0,67.9384,68.0379,67.8687,67.9085,22286.0
2025-04-11 14:45:00,68.23,68.28,68.15,68.2,20593.0,67.9085,67.9583,67.8289,67.8787,20593.0
2025-04-11 14:50:00,68.22,68.25,68.07,68.16,18480.0,67.8986,67.9284,67.7493,67.8389,18480.0
2025-04-11 14:55:00,68.15,68.2,68.11,68.14,53101.0,67.8289,67.8787,67.7891,67.819,53101.0
2025-04-11 15:00:00,68.14,68.28,68.05,68.21,61492.0,67.819,67.9583,67.7294,67.8886,61492.0
2025-04-11 15:05:00,68.2,68.31,68.2,68.24,27624.0,67.8787,67.9882,67.8787,67.9185,27624.0
2025-04-11 15:10:00,68.24,68.36,68.21,68.29,38462.0,67.9185,68.0379,67.8886,67.9683,38462.0
2025-04-11 15:15:00,68.31,68.35,68.22,68.22,79200.0,67.9882,68.028,67.8986,67.8986,79200.0
2025-04-11 15:20:00,68.21,68.23,68.11,68.14,105027.0,67.8886,67.9085,67.7891,67.819,105027.0
2025-04-11 15:25:00,68.14,68.26,68.08,68.16,47951.0,67.819,67.9384,67.7592,67.8389,47951.0
2025-04-11 15:30:00,68.14,68.21,68.03,68.2,65357.0,67.819,67.8886,67.7095,67.8787,65357.0
2025-04-11 15:35:00,68.2,68.21,68.03,68.2,117088.0,67.8787,67.8886,67.7095,67.8787,117088.0
2025-04-11 15:40:00,68.21,68.34,68.21,68.21,89854.0,67.8886,68.018,67.8886,67.8886,89854.0
2025-04-11 15:45:00,68.21,68.36,68.19,68.32,155960.0,67.8886,68.0379,67.8687,67.9981,155960.0
2025-04-11 15:50:00,68.34,68.42,68.24,68.25,127590.0,68.018,68.0976,67.9185,67.9284,127590.0
2025-04-11 15:55:00,68.26,68.34,68.18,68.21,363393.0,67.9384,68.018,67.8588,67.8886,363393.0
2025-04-14 09:30:00,68.53,68.53,67.65,68.31,143297.0,68.2071,68.2071,67.3313,67.9882,143297.0
2025-04-14 09:35:00,68.31,68.7,68.29,68.49,52338.0,67.9882,68.3763,67.9683,68.1673,52338.0
2025-04-14 09:40:00,68.43,68.91,68.4,68.82,56271.0,68.1076,68.5853,68.0777,68.4958,56271.0
2025-04-14 09:45:00,68.84,68.98,68.67,68.88,70500.0,68.5157,68.655,68.3465,68.5555,70500.0
2025-04-14 09:50:00,68.88,69.07,68.68,69.05,113748.0,68.5555,68.7446,68.3564,68.7247,113748.0
2025-04-14 09:55:00,69.05,69.05,68.72,68.84,99417.0,68.7247,68.7247,68.3962,68.5157,99417.0
2025-04-14 10:00:00,68.82,68.91,68.69,68.83,113736.0,68.4958,68.5853,68.3664,68.5057,113736.0
2025-04-14 10:05:00,68.82,68.92,68.75,68.91,99407.0,68.4958,68.5953,68.4261,68.5853,99407.0
2025-04-14 10:10:00,68.9,68.93,68.69,68.74,53919.0,68.5754,68.6052,68.3664,68.4161,53919.0
2025-04-14 10:15:00,68.72,68.77,68.58,68.73,92681.0,68.3962,68.446,68.2569,68.4062,92681.0
2025-04-14 10:20:00,68.7,68.78,68.64,68.74,43552.0,68.3763,68.4559,68.3166,68.4161,43552.0
2025-04-14 10:25:00,68.75,68.93,68.7,68.88,103857.0,68.4261,68.6052,68.3763,68.5555,103857.0
2025-04-14 10:30:00,68.88,68.94,68.83,68.9,26901.0,68.5555,68.6152,68.5057,68.5754,26901.0
2025-04-14 10:35:00,68.9,68.92,68.83,68.85,42224.0,68.5754,68.5953,68.5057,68.5256,42224.0
2025-04-14 10:40:00,68.86,68.98,68.85,68.92,37525.0,68.5356,68.655,68.5256,68.5953,37525.0
2025-04-14 10:45:00,68.92,69.17,68.84,69.12,70609.0,68.5953,68.8441,68.5157,68.7943,70609.0
2025-04-14 10:50:00,69.12,69.3,69.11,69.28,30713.0,68.7943,68.9735,68.7844,68.9536,30713.0
2025-04-14 10:55:00,69.28,69.28,69.01,69.11,71776.0,68.9536,68.9536,68.6849,68.7844,71776.0
2025-04-14 11:00:00,69.09,69.31,69.09,69.27,44779.0,68.7645,68.9835,68.7645,68.9436,44779.0
2025-04-14 11:05:00,69.28,69.3,69.16,69.18,40741.0,68.9536,68.9735,68.8342,68.8541,40741.0
2025-04-14 11:10:00,69.18,69.34,69.16,69.28,31125.0,68.8541,69.0133,68.8342,68.9536,31125.0
2025-04-14 11:15:00,69.28,69.3,69.17,69.28,24591.0,68.9536,68.9735,68.8441,68.9536,24591.0
2025-04-14 11:20:00,69.28,69.28,69.13,69.14,24553.0,68.9536,68.9536,68.8043,68.8143,24553.0
2025-04-14 11:25:00,69.13,69.21,69.03,69.09,28820.0,68.8043,68.8839,68.7048,68.7645,28820.0
2025-04-14 11:30:00,69.09,69.16,69.03,69.12,46541.0,68.7645,68.8342,68.7048,68.7943,46541.0
2025-04-14 11:35:00,69.13,69.23,69.07,69.08,43772.0,68.8043,68.9038,68.7446,68.7545,43772.0
2025-04-14 11:40:00,69.08,69.2,69.04,69.18,22315.0,68.7545,68.874,68.7147,68.8541,22315.0
2025-04-14 11:45:00,69.16,69.17,69.03,69.09,20127.0,68.8342,68.8441,68.7048,68.7645,20127.0
2025-04-14 11:50:00,69.1,69.11,69.03,69.06,19554.0,68.7744,68.7844,68.7048,68.7346,19554.0
2025-04-14 11:55:00,69.08,69.13,69.03,69.03,19483.0,68.7545,68.8043,68.7048,68.7048,19483.0
2025-04-14 12:00:00,69.02,69.08,68.95,69.05,23720.0,68.6948,68.7545,68.6251,68.7247,23720.0
2025-04-14 12:05:00,69.05,69.09,68.89,68.92,22916.0,68.7247,68.7645,68.5654,68.5953,22916.0
2025-04-14 12:10:00,68.93,69.07,68.84,69.03,30421.0,68.6052,68.7446,68.5157,68.7048,30421.0
2025-04-14 12:15:00,69.03,69.16,69.03,69.1,25844.0,68.7048,68.8342,68.7048,68.7744,25844.0
2025-04-14 12:20:00,69.09,69.16,69.06,69.14,20096.0,68.7645,68.8342,68.7346,68.8143,20096.0
2025-04-14 12:25:00,69.14,69.16,69.01,69.12,39053.0,68.8143,68.8342,68.6849,68.7943,39053.0
2025-04-14 12:30:00,69.12,69.17,69.08,69.16,17831.0,68.7943,68.8441,68.7545,68.8342,17831.0
2025-04-14 12:35:00,69.14,69.15,69.07,69.1,22171.0,68.8143,68.8242,68.7446,68.7744,22171.0
2025-04-14 12:40:00,69.08,69.11,69.0,69.06,34298.0,68.7545,68.7844,68.6749,68.7346,34298.0
2025-04-14 12:45:00,69.06,69.07,68.96,68.98,21049.0,68.7346,68.7446,68.6351,68.655,21049.0
2025-04-14 12:50:00,68.98,69.05,68.91,69.04,24575.0,68.655,68.7247,68.5853,68.7147,24575.0
2025-04-14 12:55:00,69.05,69.1,68.94,69.0,17721.0,68.7247,68.7744,68.6152,68.6749,17721.0
2025-04-14 13:00:00,68.98,69.15,68.89,68.93,36185.0,68.655,68.8242,68.5654,68.6052,36185.0
2025-04-14 13:05:00,68.94,68.97,68.82,68.96,67744.0,68.6152,68.6451,68.4958,68.6351,67744.0
2025-04-14 13:10:00,68.97,68.99,68.92,68.98,18992.0,68.6451,68.665,68.5953,68.655,18992.0
2025-04-14 13:15:00,68.97,68.97,68.88,68.89,20640.0,68.6451,68.6451,68.5555,68.5654,20640.0
2025-04-14 13:20:00,68.89,69.0,68.89,68.96,38665.0,68.5654,68.6749,68.5654,68.6351,38665.0
2025-04-14 13:25:00,68.97,68.99,68.87,68.93,45706.0,68.6451,68.665,68.5455,68.6052,45706.0
2025-04-14 13:30:00,68.94,68.97,68.82,68.94,31251.0,68.6152,68.6451,68.4958,68.6152,31251.0
2025-04-14 13:35:00,68.94,69.03,68.91,68.94,29930.0,68.6152,68.7048,68.5853,68.6152,29930.0
2025-04-14 13:40:00,68.93,69.01,68.87,68.9,39049.0,68.6052,68.6849,68.5455,68.5754,39049.0
2025-04-14 13:45:00,68.9,68.95,68.83,68.92,22337.0,68.5754,68.6251,68.5057,68.5953,22337.0
2025-04-14 13:50:00,68.92,69.06,68.91,69.02,30081.0,68.5953,68.7346,68.5853,68.6948,30081.0
2025-04-14 13:55:00,69.02,69.12,69.02,69.08,24677.0,68.6948,68.7943,68.6948,68.7545,24677.0
2025-04-14 14:00:00,69.08,69.19,69.08,69.16,47929.0,68.7545,68.864,68.7545,68.8342,47929.0
2025-04-14 14:05:00,69.16,69.22,69.08,69.17,58820.0,68.8342,68.8939,68.7545,68.8441,58820.0
2025-04-14 14:10:00,69.17,69.22,69.16,69.2,24981.0,68.8441,68.8939,68.8342,68.874,24981.0
2025-04-14 14:15:00,69.19,69.29,69.19,69.23,31860.0,68.864,68.9635,68.864,68.9038,31860.0
2025-04-14 14:20:00,69.23,69.3,69.2,69.2,28636.0,68.9038,68.9735,68.874,68.874,28636.0
2025-04-14 14:25:00,69.21,69.29,69.17,69.25,20511.0,68.8839,68.9635,68.8441,68.9237,20511.0
2025-04-14 14:30:00,69.25,69.27,69.19,69.19,31823.0,68.9237,68.9436,68.864,68.864,31823.0
2025-04-14 14:35:00,69.2,69.26,69.2,69.22,33220.0,68.874,68.9337,68.874,68.8939,33220.0
2025-04-14 14:40:00,69.23,69.36,69.23,69.23,47381.0,68.9038,69.0332,68.9038,68.9038,47381.0
2025-04-14 14:45:00,69.22,69.25,69.19,69.21,49890.0,68.8939,68.9237,68.864,68.8839,49890.0
2025-04-14 14:50:00,69.2,69.27,69.14,69.22,458456.0,68.874,68.9436,68.8143,68.8939,458456.0
2025-04-14 14:55:00,69.22,69.32,69.22,69.24,103324.0,68.8939,68.9934,68.8939,68.9138,103324.0
2025-04-14 15:00:00,69.24,69.31,69.23,69.26,75044.0,68.9138,68.9835,68.9038,68.9337,75044.0
2025-04-14 15:05:00,69.25,69.25,69.18,69.22,58010.0,68.9237,68.9237,68.8541,68.8939,58010.0
2025-04-14 15:10:00,69.22,69.34,69.18,69.19,99408.0,68.8939,69.0133,68.8541,68.864,99408.0
2025-04-14 15:15:00,69.19,69.25,69.14,69.16,84048.0,68.864,68.9237,68.8143,68.8342,84048.0
2025-04-14 15:20:00,69.15,69.27,69.15,69.25,72386.0,68.8242,68.9436,68.8242,68.9237,72386.0
2025-04-14 15:25:00,69.25,69.32,69.16,69.17,110848.0,68.9237,68.9934,68.8342,68.8441,110848.0
2025-04-14 15:30:00,69.16,69.36,69.15,69.34,291603.0,68.8342,69.0332,68.8242,69.0133,291603.0
2025-04-14 15:35:00,69.34,69.34,69.23,69.3,70185.0,69.0133,69.0133,68.9038,68.9735,70185.0
2025-04-14 15:40:00,69.31,69.4,69.31,69.36,133125.0,68.9835,69.073,68.9835,69.0332,133125.0
2025-04-14 15:45:00,69.36,69.39,69.24,69.28,117739.0,69.0332,69.0631,68.9138,68.9536,117739.0
2025-04-14 15:50:00,69.28,69.28,69.15,69.19,143537.0,68.9536,68.9536,68.8242,68.864,143537.0
2025-04-14 15:55:00,69.19,69.19,69.05,69.08,388119.0,68.864,68.864,68.7247,68.7545,388119.0
2025-04-15 09:30:00,68.76,69.34,68.1,68.53,311487.0,68.436,69.0133,67.7792,68.2071,311487.0
2025-04-15 09:35:00,68.54,68.89,68.48,68.69,361731.0,68.2171,68.5654,68.1574,68.3664,361731.0
2025-04-15 09:40:00,68.69,68.83,68.6,68.66,129893.0,68.3664,68.5057,68.2768,68.3365,129893.0
2025-04-15 09:45:00,68.63,68.76,68.54,68.62,109966.0,68.3067,68.436,68.2171,68.2967,109966.0
2025-04-15 09:50:00,68.62,68.8,68.45,68.51,50275.0,68.2967,68.4759,68.1275,68.1872,50275.0
2025-04-15 09:55:00,68.47,68.69,68.44,68.64,36377.0,68.1474,68.3664,68.1176,68.3166,36377.0
2025-04-15 10:00:00,68.64,68.8,68.51,68.78,66914.0,68.3166,68.4759,68.1872,68.4559,66914.0
2025-04-15 10:05:00,68.78,68.82,68.64,68.69,44810.0,68.4559,68.4958,68.3166,68.3664,44810.0
2025-04-15 10:10:00,68.7,68.89,68.68,68.77,33058.0,68.3763,68.5654,68.3564,68.446,33058.0
2025-04-15 10:15:00,68.79,68.9,68.72,68.79,49567.0,68.4659,68.5754,68.3962,68.4659,49567.0
2025-04-15 10:20:00,68.8,68.91,68.75,68.84,97510.0,68.4759,68.5853,68.4261,68.5157,97510.0
2025-04-15 10:25:00,68.85,68.91,68.79,68.8,29278.0,68.5256,68.5853,68.4659,68.4759,29278.0
2025-04-15 10:30:00,68.82,68.88,68.74,68.74,47248.0,68.4958,68.5555,68.4161,68.4161,47248.0
2025-04-15 10:35:00,68.74,68.89,68.68,68.89,86049.0,68.4161,68.5654,68.3564,68.5654,86049.0
2025-04-15 10:40:00,68.89,69.09,68.85,69.06,79828.0,68.5654,68.7645,68.5256,68.7346,79828.0
2025-04-15 10:45:00,69.05,69.18,68.89,69.0,93232.0,68.7247,68.8541,68.5654,68.6749,93232.0
2025-04-15 10:50:00,69.0,69.04,68.85,68.92,33563.0,68.6749,68.7147,68.5256,68.5953,33563.0
2025-04-15 10:55:00,68.92,68.95,68.76,68.79,30455.0,68.5953,68.6251,68.436,68.4659,30455.0
2025-04-15 11:00:00,68.81,68.83,68.71,68.72,37786.0,68.4858,68.5057,68.3863,68.3962,37786.0
2025-04-15 11:05:00,68.72,68.72,68.55,68.63,75102.0,68.3962,68.3962,68.227,68.3067,75102.0
2025-04-15 11:10:00,68.61,68.75,68.61,68.64,53959.0,68.2867,68.4261,68.2867,68.3166,53959.0
2025-04-15 11:15:00,68.65,68.82,68.65,68.77,20828.0,68.3266,68.4958,68.3266,68.446,20828.0
2025-04-15 11:20:00,68.77,68.83,68.73,68.83,22294.0,68.446,68.5057,68.4062,68.5057,22294.0
2025-04-15 11:25:00,68.81,68.81,68.68,68.68,28036.0,68.4858,68.4858,68.3564,68.3564,28036.0
2025-04-15 11:30:00,68.7,68.7,68.53,68.56,29447.0,68.3763,68.3763,68.2071,68.237,29447.0
2025-04-15 11:35:00,68.56,68.65,68.49,68.53,29039.0,68.237,68.3266,68.1673,68.2071,29039.0
2025-04-15 11:40:00,68.53,68.54,68.41,68.44,30851.0,68.2071,68.2171,68.0877,68.1176,30851.0
2025-04-15 11:45:00,68.46,68.52,68.42,68.42,35188.0,68.1375,68.1972,68.0976,68.0976,35188.0
2025-04-15 11:50:00,68.43,68.54,68.4,68.5,35375.0,68.1076,68.2171,68.0777,68.1773,35375.0
2025-04-15 11:55:00,68.48,68.56,68.47,68.48,39414.0,68.1574,68.237,68.1474,68.1574,39414.0
2025-04-15 12:00:00,68.5,68.51,68.37,68.4,62533.0,68.1773,68.1872,68.0479,68.0777,62533.0
2025-04-15 12:05:00,68.41,68.46,68.36,68.38,23720.0,68.0877,68.1375,68.0379,68.0578,23720.0
2025-04-15 12:10:00,68.38,68.43,68.31,68.37,49482.0,68.0578,68.1076,67.9882,68.0479,49482.0
2025-04-15 12:15:00,68.36,68.36,68.27,68.34,24208.0,68.0379,68.0379,67.9484,68.018,24208.0
2025-04-15 12:20:00,68.34,68.45,68.31,68.43,37873.0,68.018,68.1275,67.9882,68.1076,37873.0
2025-04-15 12:25:00,68.45,68.46,68.33,68.4,26113.0,68.1275,68.1375,68.0081,68.0777,26113.0
2025-04-15 12:30:00,68.41,68.41,68.28,68.36,340073.0,68.0877,68.0877,67.9583,68.0379,340073.0
2025-04-15 12:35:00,68.37,68.37,68.24,68.25,27694.0,68.0479,68.0479,67.9185,67.9284,27694.0
2025-04-15 12:40:00,68.25,68.32,68.22,68.29,21536.0,67.9284,67.9981,67.8986,67.9683,21536.0
2025-04-15 12:45:00,68.29,68.33,68.26,68.29,14878.0,67.9683,68.0081,67.9384,67.9683,14878.0
2025-04-15 12:50:00,68.29,68.31,68.18,68.24,23726.0,67.9683,67.9882,67.8588,67.9185,23726.0
2025-04-15 12:55:00,68.23,68.25,68.17,68.22,14884.0,67.9085,67.9284,67.8488,67.8986,14884.0
2025-04-15 13:00:00,68.23,68.26,68.17,68.23,32241.0,67.9085,67.9384,67.8488,67.9085,32241.0
2025-04-15 13:05:00,68.23,68.25,68.17,68.19,38944.0,67.9085,67.9284,67.8488,67.8687,38944.0
2025-04-15 13:10:00,68.19,68.23,68.17,68.2,22316.0,67.8687,67.9085,67.8488,67.8787,22316.0
2025-04-15 13:15:00,68.2,68.24,68.17,68.2,31483.0,67.8787,67.9185,67.8488,67.8787,31483.0
2025-04-15 13:20:00,68.21,68.21,68.14,68.19,24516.0,67.8886,67.8886,67.819,67.8687,24516.0
2025-04-15 13:25:00,68.18,68.2,68.04,68.07,49172.0,67.8588,67.8787,67.7194,67.7493,49172.0
2025-04-15 13:30:00,68.09,68.16,68.09,68.14,26652.0,67.7692,67.8389,67.7692,67.819,26652.0
2025-04-15 13:35:00,68.14,68.2,68.09,68.13,16069.0,67.819,67.8787,67.7692,67.809,16069.0
2025-04-15 13:40:00,68.14,68.15,68.05,68.07,17474.0,67.819,67.8289,67.7294,67.7493,17474.0
2025-04-15 13:45:00,68.07,68.28,68.06,68.24,421918.0,67.7493,67.9583,67.7393,67.9185,421918.0
2025-04-15 13:50:00,68.23,68.31,68.22,68.26,14024.0,67.9085,67.9882,67.8986,67.9384,14024.0
2025-04-15 13:55:00,68.27,68.37,68.25,68.3,25576.0,67.9484,68.0479,67.9284,67.9782,25576.0
2025-04-15 14:00:00,68.32,68.39,68.31,68.39,18374.0,67.9981,68.0678,67.9882,68.0678,18374.0
2025-04-15 14:05:00,68.4,68.41,68.32,68.35,27056.0,68.0777,68.0877,67.9981,68.028,27056.0
2025-04-15 14:10:00,68.35,68.36,68.26,68.3,27240.0,68.028,68.0379,67.9384,67.9782,27240.0
2025-04-15 14:15:00,68.3,68.39,68.26,68.39,28365.0,67.9782,68.0678,67.9384,68.0678,28365.0
2025-04-15 14:20:00,68.39,68.4,68.32,68.36,35087.0,68.0678,68.0777,67.9981,68.0379,35087.0
2025-04-15 14:25:00,68.37,68.38,68.31,68.35,29987.0,68.0479,68.0578,67.9882,68.028,29987.0
2025-04-15 14:30:00,68.36,68.45,68.33,68.45,33834.0,68.0379,68.1275,68.0081,68.1275,33834.0
2025-04-15 14:35:00,68.46,68.53,68.34,68.37,75045.0,68.1375,68.2071,68.018,68.0479,75045.0
2025-04-15 14:40:00,68.37,68.5,68.28,68.5,152381.0,68.0479,68.1773,67.9583,68.1773,152381.0
2025-04-15 14:45:00,68.51,68.56,68.46,68.55,33921.0,68.1872,68.237,68.1375,68.227,33921.0
2025-04-15 14:50:00,68.56,68.65,68.54,68.62,38796.0,68.237,68.3266,68.2171,68.2967,38796.0
2025-04-15 14:55:00,68.65,68.72,68.62,68.71,39525.0,68.3266,68.3962,68.2967,68.3863,39525.0
2025-04-15 15:00:00,68.72,68.72,68.55,68.57,38105.0,68.3962,68.3962,68.227,68.2469,38105.0
2025-04-15 15:05:00,68.59,68.59,68.5,68.53,31748.0,68.2668,68.2668,68.1773,68.2071,31748.0
2025-04-15 15:10:00,68.54,68.56,68.47,68.49,55794.0,68.2171,68.237,68.1474,68.1673,55794.0
2025-04-15 15:15:00,68.5,68.54,68.42,68.49,46371.0,68.1773,68.2171,68.0976,68.1673,46371.0
2025-04-15 15:20:00,68.49,68.49,68.43,68.44,60698.0,68.1673,68.1673,68.1076,68.1176,60698.0
2025-04-15 15:25:00,68.45,68.45,68.29,68.36,55309.0,68.1275,68.1275,67.9683,68.0379,55309.0
2025-04-15 15:30:00,68.38,68.39,68.24,68.27,93982.0,68.0578,68.0678,67.9185,67.9484,93982.0
2025-04-15 15:35:00,68.26,68.26,68.13,68.19,101882.0,67.9384,67.9384,67.809,67.8687,101882.0
2025-04-15 15:40:00,68.19,68.2,68.11,68.16,120001.0,67.8687,67.8787,67.7891,67.8389,120001.0
2025-04-15 15:45:00,68.17,68.26,68.15,68.26,137733.0,67.8488,67.9384,67.8289,67.9384,137733.0
2025-04-15 15:50:00,68.26,68.3,68.0,68.24,251770.0,67.9384,67.9782,67.6796,67.9185,251770.0
2025-04-15 15:55:00,68.23,68.27,68.06,68.15,591367.0,67.9085,67.9484,67.7393,67.8289,591367.0
2025-04-16 09:30:00,68.48,68.82,68.34,68.34,89283.0,68.1574,68.4958,68.018,68.018,89283.0
2025-04-16 09:35:00,68.33,68.66,68.33,68.4,92688.0,68.0081,68.3365,68.0081,68.0777,92688.0
2025-04-16 09:40:00,68.4,68.59,68.38,68.55,22337.0,68.0777,68.2668,68.0578,68.227,22337.0
2025-04-16 09:45:00,68.52,68.71,68.48,68.66,32181.0,68.1972,68.3863,68.1574,68.3365,32181.0
2025-04-16 09:50:00,68.66,68.74,68.53,68.53,32517.0,68.3365,68.4161,68.2071,68.2071,32517.0
2025-04-16 09:55:00,68.53,68.7,68.52,68.68,46213.0,68.2071,68.3763,68.1972,68.3564,46213.0
2025-04-16 10:00:00,68.69,68.83,68.6,68.75,67203.0,68.3664,68.5057,68.2768,68.4261,67203.0
2025-04-16 10:05:00,68.77,68.81,68.64,68.75,24940.0,68.446,68.4858,68.3166,68.4261,24940.0
2025-04-16 10:10:00,68.73,68.87,68.65,68.8,41167.0,68.4062,68.5455,68.3266,68.4759,41167.0
2025-04-16 10:15:00,68.78,68.85,68.72,68.79,47597.0,68.4559,68.5256,68.3962,68.4659,47597.0
2025-04-16 10:20:00,68.78,68.86,68.69,68.84,24633.0,68.4559,68.5356,68.3664,68.5157,24633.0
2025-04-16 10:25:00,68.8,68.97,68.72,68.95,49888.0,68.4759,68.6451,68.3962,68.6251,49888.0
2025-04-16 10:30:00,68.95,69.07,68.93,69.04,26142.0,68.6251,68.7446,68.6052,68.7147,26142.0
2025-04-16 10:35:00,69.05,69.05,68.94,69.03,25233.0,68.7247,68.7247,68.6152,68.7048,25233.0
2025-04-16 10:40:00,69.02,69.1,69.01,69.02,19520.0,68.6948,68.7744,68.6849,68.6948,19520.0
2025-04-16 10:45:00,69.0,69.01,68.91,69.0,40216.0,68.6749,68.6849,68.5853,68.6749,40216.0
2025-04-16 10:50:00,69.01,69.11,69.0,69.1,18656.0,68.6849,68.7844,68.6749,68.7744,18656.0
2025-04-16 10:55:00,69.11,69.34,69.11,69.32,41112.0,68.7844,69.0133,68.7844,68.9934,41112.0
2025-04-16 11:00:00,69.31,69.47,69.29,69.45,42491.0,68.9835,69.1427,68.9635,69.1228,42491.0
2025-04-16 11:05:00,69.45,69.54,69.4,69.49,60767.0,69.1228,69.2124,69.073,69.1626,60767.0
2025-04-16 11:10:00,69.5,69.53,69.42,69.46,70560.0,69.1726,69.2024,69.0929,69.1327,70560.0
2025-04-16 11:15:00,69.46,69.49,69.41,69.44,30597.0,69.1327,69.1626,69.083,69.1128,30597.0
2025-04-16 11:20:00,69.42,69.46,69.38,69.4,33368.0,69.0929,69.1327,69.0531,69.073,33368.0
2025-04-16 11:25:00,69.42,69.43,69.33,69.41,24521.0,69.0929,69.1029,69.0034,69.083,24521.0
2025-04-16 11:30:00,69.39,69.42,69.35,69.38,45726.0,69.0631,69.0929,69.0233,69.0531,45726.0
2025-04-16 11:35:00,69.37,69.48,69.36,69.48,30556.0,69.0432,69.1527,69.0332,69.1527,30556.0
2025-04-16 11:40:00,69.46,69.59,69.46,69.58,23206.0,69.1327,69.2621,69.1327,69.2522,23206.0
2025-04-16 11:45:00,69.59,69.6,69.52,69.52,14556.0,69.2621,69.2721,69.1925,69.1925,14556.0
2025-04-16 11:50:00,69.54,69.59,69.5,69.52,20916.0,69.2124,69.2621,69.1726,69.1925,20916.0
2025-04-16 11:55:00,69.52,69.54,69.39,69.39,39308.0,69.1925,69.2124,69.0631,69.0631,39308.0
2025-04-16 12:00:00,69.39,69.43,69.34,69.41,31012.0,69.0631,69.1029,69.0133,69.083,31012.0
2025-04-16 12:05:00,69.4,69.4,69.16,69.23,69322.0,69.073,69.073,68.8342,68.9038,69322.0
2025-04-16 12:10:00,69.23,69.31,69.21,69.31,30641.0,68.9038,68.9835,68.8839,68.9835,30641.0
2025-04-16 12:15:00,69.33,69.6,69.33,69.48,57825.0,69.0034,69.2721,69.0034,69.1527,57825.0
2025-04-16 12:20:00,69.5,69.55,69.47,69.54,34021.0,69.1726,69.2223,69.1427,69.2124,34021.0
2025-04-16 12:25:00,69.55,69.63,69.5,69.52,25895.0,69.2223,69.3019,69.1726,69.1925,25895.0
2025-04-16 12:30:00,69.53,69.56,69.47,69.52,29321.0,69.2024,69.2323,69.1427,69.1925,29321.0
2025-04-16 12:35:00,69.51,69.57,69.5,69.54,22296.0,69.1825,69.2422,69.1726,69.2124,22296.0
2025-04-16 12:40:00,69.55,69.55,69.47,69.52,29122.0,69.2223,69.2223,69.1427,69.1925,29122.0
2025-04-16 12:45:00,69.52,69.52,69.46,69.47,16800.0,69.1925,69.1925,69.1327,69.1427,16800.0
2025-04-16 12:50:00,69.47,69.47,69.38,69.42,50252.0,69.1427,69.1427,69.0531,69.0929,50252.0
2025-04-16 12:55:00,69.42,69.43,69.35,69.42,22611.0,69.0929,69.1029,69.0233,69.0929,22611.0
2025-04-16 13:00:00,69.42,69.42,69.3,69.3,26430.0,69.0929,69.0929,68.9735,68.9735,26430.0
2025-04-16 13:05:00,69.3,69.36,69.26,69.35,33991.0,68.9735,69.0332,68.9337,69.0233,33991.0
2025-04-16 13:10:00,69.36,69.39,69.34,69.36,24832.0,69.0332,69.0631,69.0133,69.0332,24832.0
2025-04-16 13:15:00,69.37,69.42,69.34,69.35,23094.0,69.0432,69.0929,69.0133,69.0233,23094.0
2025-04-16 13:20:00,69.36,69.43,69.32,69.32,18272.0,69.0332,69.1029,68.9934,68.9934,18272.0
2025-04-16 13:25:00,69.33,69.42,69.3,69.38,19291.0,69.0034,69.0929,68.9735,69.0531,19291.0
2025-04-16 13:30:00,69.36,69.37,69.21,69.29,40089.0,69.0332,69.0432,68.8839,68.9635,40089.0
2025-04-16 13:35:00,69.3,69.37,69.24,69.27,43940.0,68.9735,69.0432,68.9138,68.9436,43940.0
2025-04-16 13:40:00,69.24,69.29,69.17,69.19,41117.0,68.9138,68.9635,68.8441,68.864,41117.0
2025-04-16 13:45:00,69.19,69.22,69.1,69.11,24843.0,68.864,68.8939,68.7744,68.7844,24843.0
2025-04-16 13:50:00,69.12,69.12,68.99,69.04,33774.0,68.7943,68.7943,68.665,68.7147,33774.0
2025-04-16 13:55:00,69.06,69.08,68.89,68.92,33603.0,68.7346,68.7545,68.5654,68.5953,33603.0
2025-04-16 14:00:00,68.92,69.13,68.89,69.13,71470.0,68.5953,68.8043,68.5654,68.8043,71470.0
2025-04-16 14:05:00,69.12,69.19,69.08,69.18,41087.0,68.7943,68.864,68.7545,68.8541,41087.0
2025-04-16 14:10:00,69.18,69.25,69.15,69.18,42255.0,68.8541,68.9237,68.8242,68.8541,42255.0
2025-04-16 14:15:00,69.18,69.27,69.16,69.2,37727.0,68.8541,68.9436,68.8342,68.874,37727.0
2025-04-16 14:20:00,69.18,69.27,69.17,69.24,35263.0,68.8541,68.9436,68.8441,68.9138,35263.0
2025-04-16 14:25:00,69.24,69.34,69.19,69.33,38077.0,68.9138,69.0133,68.864,69.0034,38077.0
2025-04-16 14:30:00,69.34,69.34,69.16,69.17,28940.0,69.0133,69.0133,68.8342,68.8441,28940.0
2025-04-16 14:35:00,69.19,69.19,69.08,69.12,35211.0,68.864,68.864,68.7545,68.7943,35211.0
2025-04-16 14:40:00,69.13,69.14,69.06,69.09,54825.0,68.8043,68.8143,68.7346,68.7645,54825.0
2025-04-16 14:45:00,69.11,69.15,69.07,69.11,28552.0,68.7844,68.8242,68.7446,68.7844,28552.0
2025-04-16 14:50:00,69.09,69.11,68.96,69.02,52865.0,68.7645,68.7844,68.6351,68.6948,52865.0
2025-04-16 14:55:00,69.0,69.1,68.99,69.01,37323.0,68.6749,68.7744,68.665,68.6849,37323.0
2025-04-16 15:00:00,69.01,69.03,68.95,69.01,48133.0,68.6849,68.7048,68.6251,68.6849,48133.0
2025-04-16 15:05:00,69.01,69.05,68.93,69.02,38665.0,68.6849,68.7247,68.6052,68.6948,38665.0
2025-04-16 15:10:00,69.03,69.17,68.98,69.13,64088.0,68.7048,68.8441,68.655,68.8043,64088.0
2025-04-16 15:15:00,69.13,69.18,69.07,69.09,111162.0,68.8043,68.8541,68.7446,68.7645,111162.0
2025-04-16 15:20:00,69.09,69.12,68.92,68.94,77753.0,68.7645,68.7943,68.5953,68.6152,77753.0
2025-04-16 15:25:00,68.92,68.99,68.88,68.93,66143.0,68.5953,68.665,68.5555,68.6052,66143.0
2025-04-16 15:30:00,68.95,69.1,68.81,68.89,103706.0,68.6251,68.7744,68.4858,68.5654,103706.0
2025-04-16 15:35:00,68.88,68.96,68.8,68.88,139480.0,68.5555,68.6351,68.4759,68.5555,139480.0
2025-04-16 15:40:00,68.89,69.03,68.87,68.92,130618.0,68.5654,68.7048,68.5455,68.5953,130618.0
2025-04-16 15:45:00,68.92,68.96,68.82,68.88,126689.0,68.5953,68.6351,68.4958,68.5555,126689.0
2025-04-16 15:50:00,68.87,69.08,68.77,68.98,220768.0,68.5455,68.7545,68.446,68.655,220768.0
2025-04-16 15:55:00,68.96,69.14,68.91,69.02,583264.0,68.6351,68.8143,68.5853,68.6948,583264.0
2025-04-17 09:30:00,68.9,69.54,68.83,69.49,224159.0,68.5754,69.2124,68.5057,69.1626,224159.0
2025-04-17 09:35:00,69.53,69.6,69.36,69.55,65386.0,69.2024,69.2721,69.0332,69.2223,65386.0
2025-04-17 09:40:00,69.55,69.66,69.49,69.63,29998.0,69.2223,69.3318,69.1626,69.3019,29998.0
2025-04-17 09:45:00,69.62,69.72,69.48,69.58,42142.0,69.292,69.3915,69.1527,69.2522,42142.0
2025-04-17 09:50:00,69.58,69.86,69.55,69.81,118274.0,69.2522,69.5309,69.2223,69.4811,118274.0
2025-04-17 09:55:00,69.83,69.88,69.74,69.83,27942.0,69.501,69.5508,69.4114,69.501,27942.0
2025-04-17 10:00:00,69.83,70.05,69.79,70.02,70763.0,69.501,69.72,69.4612,69.6901,70763.0
2025-04-17 10:05:00,70.02,70.09,69.92,69.98,71624.0,69.6901,69.7598,69.5906,69.6503,71624.0
2025-04-17 10:10:00,69.98,70.28,69.92,70.19,218966.0,69.6503,69.9489,69.5906,69.8593,218966.0
2025-04-17 10:15:00,70.17,70.27,70.1,70.14,34966.0,69.8394,69.9389,69.7697,69.8095,34966.0
2025-04-17 10:20:00,70.14,70.18,70.03,70.13,49209.0,69.8095,69.8494,69.7001,69.7996,49209.0
2025-04-17 10:25:00,70.13,70.35,70.11,70.15,60524.0,69.7996,70.0186,69.7797,69.8195,60524.0
2025-04-17 10:30:00,70.19,70.25,70.1,70.14,41080.0,69.8593,69.919,69.7697,69.8095,41080.0
2025-04-17 10:35:00,70.14,70.31,70.1,70.28,145405.0,69.8095,69.9787,69.7697,69.9489,145405.0
2025-04-17 10:40:00,70.28,70.4,70.26,70.31,51993.0,69.9489,70.0683,69.929,69.9787,51993.0
2025-04-17 10:45:00,70.31,70.32,70.23,70.27,57933.0,69.9787,69.9887,69.8991,69.9389,57933.0
2025-04-17 10:50:00,70.28,70.46,70.27,70.46,46707.0,69.9489,70.128,69.9389,70.128,46707.0
2025-04-17 10:55:00,70.46,70.5,70.37,70.42,74909.0,70.128,70.1678,70.0385,70.0882,74909.0
2025-04-17 11:00:00,70.4,70.51,70.3,70.4,91458.0,70.0683,70.1778,69.9688,70.0683,91458.0
2025-04-17 11:05:00,70.41,70.58,70.37,70.5,48495.0,70.0783,70.2475,70.0385,70.1678,48495.0
2025-04-17 11:10:00,70.51,70.56,70.43,70.47,27832.0,70.1778,70.2276,70.0982,70.138,27832.0
2025-04-17 11:15:00,70.49,70.55,70.47,70.55,38728.0,70.1579,70.2176,70.138,70.2176,38728.0
2025-04-17 11:20:00,70.56,70.62,70.51,70.55,28152.0,70.2276,70.2873,70.1778,70.2176,28152.0
2025-04-17 11:25:00,70.55,70.74,70.51,70.68,214839.0,70.2176,70.4067,70.1778,70.347,214839.0
2025-04-17 11:30:00,70.68,70.72,70.58,70.63,31756.0,70.347,70.3868,70.2475,70.2972,31756.0
2025-04-17 11:35:00,70.63,70.75,70.56,70.7,35450.0,70.2972,70.4167,70.2276,70.3669,35450.0
2025-04-17 11:40:00,70.71,70.78,70.67,70.72,20132.0,70.3769,70.4465,70.337,70.3868,20132.0
2025-04-17 11:45:00,70.72,70.8,70.69,70.72,46002.0,70.3868,70.4664,70.3569,70.3868,46002.0
2025-04-17 11:50:00,70.72,70.82,70.69,70.78,29253.0,70.3868,70.4863,70.3569,70.4465,29253.0
2025-04-17 11:55:00,70.78,70.86,70.73,70.76,34193.0,70.4465,70.5261,70.3968,70.4266,34193.0
2025-04-17 12:00:00,70.78,70.91,70.76,70.84,33908.0,70.4465,70.5759,70.4266,70.5062,33908.0
2025-04-17 12:05:00,70.88,71.04,70.85,71.0,43128.0,70.5461,70.7053,70.5162,70.6655,43128.0
2025-04-17 12:10:00,71.0,71.0,70.82,70.88,28658.0,70.6655,70.6655,70.4863,70.5461,28658.0
2025-04-17 12:15:00,70.89,70.94,70.85,70.91,19571.0,70.556,70.6058,70.5162,70.5759,19571.0
2025-04-17 12:20:00,70.87,71.0,70.83,70.93,54810.0,70.5361,70.6655,70.4963,70.5958,54810.0
2025-04-17 12:25:00,70.94,70.99,70.9,70.97,23629.0,70.6058,70.6555,70.566,70.6356,23629.0
2025-04-17 12:30:00,70.97,70.97,70.84,70.87,13274.0,70.6356,70.6356,70.5062,70.5361,13274.0
2025-04-17 12:35:00,70.87,70.97,70.83,70.88,59969.0,70.5361,70.6356,70.4963,70.5461,59969.0
2025-04-17 12:40:00,70.89,70.96,70.86,70.87,13753.0,70.556,70.6257,70.5261,70.5361,13753.0
2025-04-17 12:45:00,70.88,70.96,70.83,70.96,20336.0,70.5461,70.6257,70.4963,70.6257,20336.0
2025-04-17 12:50:00,70.94,71.06,70.94,71.02,52695.0,70.6058,70.7252,70.6058,70.6854,52695.0
2025-04-17 12:55:00,71.02,71.16,71.01,71.12,54771.0,70.6854,70.8247,70.6754,70.7849,54771.0
2025-04-17 13:00:00,71.1,71.2,71.05,71.18,79946.0,70.765,70.8645,70.7153,70.8446,79946.0
2025-04-17 13:05:00,71.18,71.37,71.13,71.27,405057.0,70.8446,71.0337,70.7949,70.9342,405057.0
2025-04-17 13:10:00,71.25,71.31,71.07,71.15,100062.0,70.9143,70.974,70.7352,70.8148,100062.0
2025-04-17 13:15:00,71.14,71.26,71.1,71.23,85470.0,70.8048,70.9243,70.765,70.8944,85470.0
2025-04-17 13:20:00,71.23,71.31,71.21,71.31,50747.0,70.8944,70.974,70.8745,70.974,50747.0
2025-04-17 13:25:00,71.3,71.31,71.17,71.23,56504.0,70.9641,70.974,70.8347,70.8944,56504.0
2025-04-17 13:30:00,71.23,71.25,71.12,71.22,76181.0,70.8944,70.9143,70.7849,70.8845,76181.0
2025-04-17 13:35:00,71.24,71.35,71.18,71.29,112862.0,70.9044,71.0138,70.8446,70.9541,112862.0
2025-04-17 13:40:00,71.29,71.32,71.21,71.26,32022.0,70.9541,70.984,70.8745,70.9243,32022.0
2025-04-17 13:45:00,71.26,71.4,71.24,71.3,57377.0,70.9243,71.0636,70.9044,70.9641,57377.0
2025-04-17 13:50:00,71.32,71.51,71.32,71.45,80217.0,70.984,71.1731,70.984,71.1134,80217.0
2025-04-17 13:55:00,71.45,71.55,71.42,71.47,60855.0,71.1134,71.2129,71.0835,71.1333,60855.0
2025-04-17 14:00:00,71.48,71.55,71.43,71.53,83164.0,71.1432,71.2129,71.0935,71.193,83164.0
2025-04-17 14:05:00,71.53,71.55,71.43,71.48,318223.0,71.193,71.2129,71.0935,71.1432,318223.0
2025-04-17 14:10:00,71.48,71.48,71.31,71.38,52605.0,71.1432,71.1432,70.974,71.0437,52605.0
2025-04-17 14:15:00,71.42,71.42,71.26,71.38,85381.0,71.0835,71.0835,70.9243,71.0437,85381.0
2025-04-17 14:20:00,71.38,71.41,71.28,71.37,26781.0,71.0437,71.0736,70.9442,71.0337,26781.0
2025-04-17 14:25:00,71.37,71.42,71.27,71.3,92707.0,71.0337,71.0835,70.9342,70.9641,92707.0
2025-04-17 14:30:00,71.28,71.44,71.24,71.42,62752.0,70.9442,71.1034,70.9044,71.0835,62752.0
2025-04-17 14:35:00,71.42,71.58,71.41,71.57,32511.0,71.0835,71.2428,71.0736,71.2328,32511.0
2025-04-17 14:40:00,71.55,71.58,71.44,71.45,41022.0,71.2129,71.2428,71.1034,71.1134,41022.0
2025-04-17 14:45:00,71.44,71.45,71.33,71.38,45456.0,71.1034,71.1134,70.9939,71.0437,45456.0
2025-04-17 14:50:00,71.42,71.54,71.39,71.41,61769.0,71.0835,71.2029,71.0537,71.0736,61769.0
2025-04-17 14:55:00,71.42,71.5,71.41,71.49,45299.0,71.0835,71.1631,71.0736,71.1532,45299.0
2025-04-17 15:00:00,71.49,71.68,71.45,71.67,90981.0,71.1532,71.3423,71.1134,71.3323,90981.0
2025-04-17 15:05:00,71.67,71.68,71.45,71.49,480316.0,71.3323,71.3423,71.1134,71.1532,480316.0
2025-04-17 15:10:00,71.48,71.49,71.23,71.39,77661.0,71.1432,71.1532,70.8944,71.0537,77661.0
2025-04-17 15:15:00,71.39,71.5,71.35,71.47,51768.0,71.0537,71.1631,71.0138,71.1333,51768.0
2025-04-17 15:20:00,71.46,71.48,71.27,71.45,59908.0,71.1233,71.1432,70.9342,71.1134,59908.0
2025-04-17 15:25:00,71.45,71.56,71.4,71.45,76048.0,71.1134,71.2229,71.0636,71.1134,76048.0
2025-04-17 15:30:00,71.45,71.5,71.24,71.26,86822.0,71.1134,71.1631,70.9044,70.9243,86822.0
2025-04-17 15:35:00,71.28,71.31,71.15,71.18,166971.0,70.9442,70.974,70.8148,70.8446,166971.0
2025-04-17 15:40:00,71.19,71.41,71.13,71.39,222414.0,70.8546,71.0736,70.7949,71.0537,222414.0
2025-04-17 15:45:00,71.4,71.48,71.31,71.42,176311.0,71.0636,71.1432,70.974,71.0835,176311.0
2025-04-17 15:50:00,71.41,71.48,71.16,71.47,357101.0,71.0736,71.1432,70.8247,71.1333,357101.0
2025-04-17 15:55:00,71.47,71.5,71.17,71.23,994720.0,71.1333,71.1631,70.8347,70.8944,994720.0
2025-04-21 09:30:00,71.63,72.01,71.37,71.53,140532.0,71.2925,71.6707,71.0337,71.193,140532.0
2025-04-21 09:35:00,71.52,71.57,71.26,71.31,53072.0,71.183,71.2328,70.9243,70.974,53072.0
2025-04-21 09:40:00,71.31,71.78,71.31,71.74,50882.0,70.974,71.4418,70.974,71.402,50882.0
2025-04-21 09:45:00,71.75,71.89,71.7,71.83,27553.0,71.412,71.5513,71.3622,71.4916,27553.0
2025-04-21 09:50:00,71.82,71.91,71.61,71.91,28599.0,71.4816,71.5712,71.2726,71.5712,28599.0
2025-04-21 09:55:00,71.91,71.98,71.85,71.97,53261.0,71.5712,71.6409,71.5115,71.6309,53261.0
2025-04-21 10:00:00,71.97,72.06,71.87,72.05,69521.0,71.6309,71.7205,71.5314,71.7105,69521.0
2025-04-21 10:05:00,72.03,72.09,71.98,72.02,43832.0,71.6906,71.7504,71.6409,71.6807,43832.0
2025-04-21 10:10:00,72.01,72.07,71.93,71.97,51652.0,71.6707,71.7304,71.5911,71.6309,51652.0
2025-04-21 10:15:00,71.97,71.97,71.75,71.78,43209.0,71.6309,71.6309,71.412,71.4418,43209.0
2025-04-21 10:20:00,71.79,72.01,71.76,71.98,42026.0,71.4518,71.6707,71.4219,71.6409,42026.0
2025-04-21 10:25:00,71.98,72.08,71.95,72.03,38041.0,71.6409,71.7404,71.611,71.6906,38041.0
2025-04-21 10:30:00,72.03,72.05,71.95,71.96,41011.0,71.6906,71.7105,71.611,71.621,41011.0
2025-04-21 10:35:00,71.96,72.09,71.95,72.01,42508.0,71.621,71.7504,71.611,71.6707,42508.0
2025-04-21 10:40:00,72.03,72.06,71.78,71.81,57061.0,71.6906,71.7205,71.4418,71.4717,57061.0
2025-04-21 10:45:00,71.81,71.9,71.73,71.81,278935.0,71.4717,71.5612,71.392,71.4717,278935.0
2025-04-21 10:50:00,71.84,71.87,71.69,71.87,47465.0,71.5015,71.5314,71.3522,71.5314,47465.0
2025-04-21 10:55:00,71.86,71.99,71.77,71.77,217803.0,71.5214,71.6508,71.4319,71.4319,217803.0
2025-04-21 11:00:00,71.82,71.86,71.74,71.81,76527.0,71.4816,71.5214,71.402,71.4717,76527.0
2025-04-21 11:05:00,71.83,71.84,71.74,71.81,46825.0,71.4916,71.5015,71.402,71.4717,46825.0
2025-04-21 11:10:00,71.81,71.95,71.8,71.94,50658.0,71.4717,71.611,71.4617,71.6011,50658.0
2025-04-21 11:15:00,71.93,71.93,71.77,71.9,40065.0,71.5911,71.5911,71.4319,71.5612,40065.0
2025-04-21 11:20:00,71.89,72.11,71.84,72.06,121401.0,71.5513,71.7703,71.5015,71.7205,121401.0
2025-04-21 11:25:00,72.06,72.18,72.03,72.09,52689.0,71.7205,71.8399,71.6906,71.7504,52689.0
2025-04-21 11:30:00,72.09,72.19,71.94,71.99,129074.0,71.7504,71.8499,71.6011,71.6508,129074.0
2025-04-21 11:35:00,71.99,72.01,71.89,72.01,160576.0,71.6508,71.6707,71.5513,71.6707,160576.0
2025-04-21 11:40:00,72.01,72.04,71.91,72.02,56524.0,71.6707,71.7006,71.5712,71.6807,56524.0
2025-04-21 11:45:00,72.03,72.07,71.99,72.04,44370.0,71.6906,71.7304,71.6508,71.7006,44370.0
2025-04-21 11:50:00,72.03,72.04,71.84,71.91,88571.0,71.6906,71.7006,71.5015,71.5712,88571.0
2025-04-21 11:55:00,71.91,71.99,71.79,71.81,41770.0,71.5712,71.6508,71.4518,71.4717,41770.0
2025-04-21 12:00:00,71.79,71.97,71.79,71.84,90217.0,71.4518,71.6309,71.4518,71.5015,90217.0
2025-04-21 12:05:00,71.86,71.93,71.75,71.84,227625.0,71.5214,71.5911,71.412,71.5015,227625.0
2025-04-21 12:10:00,71.83,71.83,71.61,71.61,101968.0,71.4916,71.4916,71.2726,71.2726,101968.0
2025-04-21 12:15:00,71.62,71.64,71.51,71.61,47257.0,71.2826,71.3025,71.1731,71.2726,47257.0
2025-04-21 12:20:00,71.59,71.6,71.49,71.54,41542.0,71.2527,71.2627,71.1532,71.2029,41542.0
2025-04-21 12:25:00,71.55,71.6,71.5,71.59,30483.0,71.2129,71.2627,71.1631,71.2527,30483.0
2025-04-21 12:30:00,71.59,71.66,71.56,71.64,26162.0,71.2527,71.3224,71.2229,71.3025,26162.0
2025-04-21 12:35:00,71.62,71.63,71.55,71.63,40277.0,71.2826,71.2925,71.2129,71.2925,40277.0
2025-04-21 12:40:00,71.63,71.76,71.62,71.7,29055.0,71.2925,71.4219,71.2826,71.3622,29055.0
2025-04-21 12:45:00,71.69,71.7,71.6,71.64,51218.0,71.3522,71.3622,71.2627,71.3025,51218.0
2025-04-21 12:50:00,71.64,71.66,71.52,71.62,170055.0,71.3025,71.3224,71.183,71.2826,170055.0
2025-04-21 12:55:00,71.59,71.65,71.51,71.64,134116.0,71.2527,71.3124,71.1731,71.3025,134116.0
2025-04-21 13:00:00,71.64,71.69,71.49,71.49,29521.0,71.3025,71.3522,71.1532,71.1532,29521.0
2025-04-21 13:05:00,71.49,71.63,71.43,71.61,89938.0,71.1532,71.2925,71.0935,71.2726,89938.0
2025-04-21 13:10:00,71.6,71.6,71.47,71.5,31096.0,71.2627,71.2627,71.1333,71.1631,31096.0
2025-04-21 13:15:00,71.5,71.62,71.49,71.6,42393.0,71.1631,71.2826,71.1532,71.2627,42393.0
2025-04-21 13:20:00,71.62,71.75,71.61,71.73,37435.0,71.2826,71.412,71.2726,71.392,37435.0
2025-04-21 13:25:00,71.72,71.79,71.71,71.76,46417.0,71.3821,71.4518,71.3721,71.4219,46417.0
2025-04-21 13:30:00,71.76,71.83,71.75,71.81,44094.0,71.4219,71.4916,71.412,71.4717,44094.0
2025-04-21 13:35:00,71.81,71.82,71.75,71.79,39251.0,71.4717,71.4816,71.412,71.4518,39251.0
2025-04-21 13:40:00,71.78,71.82,71.76,71.79,30772.0,71.4418,71.4816,71.4219,71.4518,30772.0
2025-04-21 13:45:00,71.78,71.86,71.64,71.65,291066.0,71.4418,71.5214,71.3025,71.3124,291066.0
2025-04-21 13:50:00,71.65,71.77,71.63,71.75,75849.0,71.3124,71.4319,71.2925,71.412,75849.0
2025-04-21 13:55:00,71.75,71.76,71.69,71.7,36391.0,71.412,71.4219,71.3522,71.3622,36391.0
2025-04-21 14:00:00,71.69,71.77,71.64,71.71,47676.0,71.3522,71.4319,71.3025,71.3721,47676.0
2025-04-21 14:05:00,71.71,71.74,71.49,71.51,64948.0,71.3721,71.402,71.1532,71.1731,64948.0
2025-04-21 14:10:00,71.53,71.65,71.48,71.62,229246.0,71.193,71.3124,71.1432,71.2826,229246.0
2025-04-21 14:15:00,71.62,71.75,71.61,71.71,30060.0,71.2826,71.412,71.2726,71.3721,30060.0
2025-04-21 14:20:00,71.71,71.71,71.64,71.68,34432.0,71.3721,71.3721,71.3025,71.3423,34432.0
2025-04-21 14:25:00,71.67,71.82,71.67,71.81,42742.0,71.3323,71.4816,71.3323,71.4717,42742.0
2025-04-21 14:30:00,71.81,71.86,71.79,71.83,23797.0,71.4717,71.5214,71.4518,71.4916,23797.0
2025-04-21 14:35:00,71.84,71.88,71.76,71.82,50477.0,71.5015,71.5413,71.4219,71.4816,50477.0
2025-04-21 14:40:00,71.83,71.91,71.79,71.85,77420.0,71.4916,71.5712,71.4518,71.5115,77420.0
2025-04-21 14:45:00,71.81,71.93,71.81,71.93,24153.0,71.4717,71.5911,71.4717,71.5911,24153.0
2025-04-21 14:50:00,71.92,71.92,71.79,71.79,25394.0,71.5812,71.5812,71.4518,71.4518,25394.0
2025-04-21 14:55:00,71.79,71.81,71.71,71.75,59882.0,71.4518,71.4717,71.3721,71.412,59882.0
2025-04-21 15:00:00,71.74,71.86,71.73,71.75,29363.0,71.402,71.5214,71.392,71.412,29363.0
2025-04-21 15:05:00,71.78,71.88,71.76,71.78,40007.0,71.4418,71.5413,71.4219,71.4418,40007.0
2025-04-21 15:10:00,71.77,71.91,71.77,71.88,63062.0,71.4319,71.5712,71.4319,71.5413,63062.0
2025-04-21 15:15:00,71.88,71.94,71.86,71.93,41526.0,71.5413,71.6011,71.5214,71.5911,41526.0
2025-04-21 15:20:00,71.93,72.07,71.9,72.06,91197.0,71.5911,71.7304,71.5612,71.7205,91197.0
2025-04-21 15:25:00,72.06,72.08,71.99,72.03,55622.0,71.7205,71.7404,71.6508,71.6906,55622.0
2025-04-21 15:30:00,72.04,72.13,72.03,72.12,70366.0,71.7006,71.7902,71.6906,71.7802,70366.0
2025-04-21 15:35:00,72.12,72.35,72.08,72.26,164714.0,71.7802,72.0091,71.7404,71.9196,164714.0
2025-04-21 15:40:00,72.27,72.39,72.24,72.29,121270.0,71.9295,72.0489,71.8996,71.9494,121270.0
2025-04-21 15:45:00,72.28,72.34,72.16,72.34,164694.0,71.9395,71.9992,71.82,71.9992,164694.0
2025-04-21 15:50:00,72.33,72.51,72.29,72.43,185297.0,71.9892,72.1684,71.9494,72.0888,185297.0
2025-04-21 15:55:00,72.44,72.49,72.31,72.32,475454.0,72.0987,72.1485,71.9693,71.9793,475454.0
2025-04-22 09:30:00,72.53,72.72,72.26,72.42,191173.0,72.1883,72.3774,71.9196,72.0788,191173.0
2025-04-22 09:35:00,72.37,72.77,72.22,72.7,43644.0,72.029,72.4271,71.8797,72.3575,43644.0
2025-04-22 09:40:00,72.73,72.77,72.57,72.6,63805.0,72.3873,72.4271,72.2281,72.258,63805.0
2025-04-22 09:45:00,72.63,72.76,72.59,72.62,61422.0,72.2878,72.4172,72.248,72.2779,61422.0
2025-04-22 09:50:00,72.61,72.78,72.52,72.77,47533.0,72.2679,72.4371,72.1783,72.4271,47533.0
2025-04-22 09:55:00,72.8,72.98,72.72,72.76,33041.0,72.457,72.6362,72.3774,72.4172,33041.0
2025-04-22 10:00:00,72.76,72.97,72.75,72.91,71232.0,72.4172,72.6262,72.4072,72.5665,71232.0
2025-04-22 10:05:00,72.9,72.96,72.78,72.9,39423.0,72.5565,72.6163,72.4371,72.5565,39423.0
2025-04-22 10:10:00,72.91,72.98,72.83,72.86,34196.0,72.5665,72.6362,72.4869,72.5167,34196.0
2025-04-22 10:15:00,72.88,73.15,72.86,73.08,39711.0,72.5366,72.8054,72.5167,72.7357,39711.0
2025-04-22 10:20:00,73.08,73.28,73.05,73.21,31852.0,72.7357,72.9347,72.7058,72.8651,31852.0
2025-04-22 10:25:00,73.21,73.25,73.13,73.19,29482.0,72.8651,72.9049,72.7855,72.8452,29482.0
2025-04-22 10:30:00,73.2,73.23,73.09,73.18,31662.0,72.8551,72.885,72.7456,72.8352,31662.0
2025-04-22 10:35:00,73.17,73.21,73.1,73.2,57332.0,72.8253,72.8651,72.7556,72.8551,57332.0
2025-04-22 10:40:00,73.22,73.45,73.22,73.45,42092.0,72.875,73.1039,72.875,73.1039,42092.0
2025-04-22 10:45:00,73.44,73.55,73.41,73.52,47201.0,73.094,73.2035,73.0641,73.1736,47201.0
2025-04-22 10:50:00,73.52,73.6,73.48,73.6,33916.0,73.1736,73.2532,73.1338,73.2532,33916.0
2025-04-22 10:55:00,73.59,73.63,73.55,73.56,41562.0,73.2433,73.2831,73.2035,73.2134,41562.0
2025-04-22 11:00:00,73.56,73.57,73.48,73.54,39562.0,73.2134,73.2234,73.1338,73.1935,39562.0
2025-04-22 11:05:00,73.53,73.54,73.38,73.44,35326.0,73.1836,73.1935,73.0343,73.094,35326.0
2025-04-22 11:10:00,73.44,73.53,73.43,73.53,26115.0,73.094,73.1836,73.084,73.1836,26115.0
2025-04-22 11:15:00,73.52,73.55,73.43,73.47,31257.0,73.1736,73.2035,73.084,73.1239,31257.0
2025-04-22 11:20:00,73.48,73.56,73.46,73.51,34800.0,73.1338,73.2134,73.1139,73.1637,34800.0
2025-04-22 11:25:00,73.52,73.63,73.43,73.43,52129.0,73.1736,73.2831,73.084,73.084,52129.0
2025-04-22 11:30:00,73.42,73.44,73.35,73.39,28952.0,73.0741,73.094,73.0044,73.0442,28952.0
2025-04-22 11:35:00,73.39,73.45,73.3,73.45,31134.0,73.0442,73.1039,72.9547,73.1039,31134.0
2025-04-22 11:40:00,73.46,73.47,73.36,73.4,25850.0,73.1139,73.1239,73.0144,73.0542,25850.0
2025-04-22 11:45:00,73.39,73.39,73.24,73.26,32311.0,73.0442,73.0442,72.8949,72.9148,32311.0
2025-04-22 11:50:00,73.23,73.31,73.19,73.3,24043.0,72.885,72.9646,72.8452,72.9547,24043.0
2025-04-22 11:55:00,73.31,73.41,73.3,73.36,33201.0,72.9646,73.0641,72.9547,73.0144,33201.0
2025-04-22 12:00:00,73.38,73.47,73.2,73.2,33532.0,73.0343,73.1239,72.8551,72.8551,33532.0
2025-04-22 12:05:00,73.2,73.24,73.16,73.2,28079.0,72.8551,72.8949,72.8153,72.8551,28079.0
2025-04-22 12:10:00,73.2,73.24,73.12,73.12,54208.0,72.8551,72.8949,72.7755,72.7755,54208.0
2025-04-22 12:15:00,73.12,73.13,72.91,72.98,47983.0,72.7755,72.7855,72.5665,72.6362,47983.0
2025-04-22 12:20:00,72.97,73.05,72.94,73.03,35948.0,72.6262,72.7058,72.5963,72.6859,35948.0
2025-04-22 12:25:00,73.04,73.05,72.91,72.94,30540.0,72.6959,72.7058,72.5665,72.5963,30540.0
2025-04-22 12:30:00,72.94,72.96,72.9,72.96,31722.0,72.5963,72.6163,72.5565,72.6163,31722.0
2025-04-22 12:35:00,72.97,72.99,72.88,72.91,32125.0,72.6262,72.6461,72.5366,72.5665,32125.0
2025-04-22 12:40:00,72.91,73.0,72.86,72.88,179967.0,72.5665,72.6561,72.5167,72.5366,179967.0
2025-04-22 12:45:00,72.87,72.99,72.83,72.91,60657.0,72.5267,72.6461,72.4869,72.5665,60657.0
2025-04-22 12:50:00,72.9,72.95,72.86,72.89,24412.0,72.5565,72.6063,72.5167,72.5466,24412.0
2025-04-22 12:55:00,72.88,72.92,72.85,72.88,18207.0,72.5366,72.5764,72.5068,72.5366,18207.0
2025-04-22 13:00:00,72.88,72.9,72.8,72.86,20144.0,72.5366,72.5565,72.457,72.5167,20144.0
2025-04-22 13:05:00,72.87,72.95,72.84,72.87,28979.0,72.5267,72.6063,72.4968,72.5267,28979.0
2025-04-22 13:10:00,72.87,72.88,72.7,72.71,29662.0,72.5267,72.5366,72.3575,72.3674,29662.0
2025-04-22 13:15:00,72.72,72.72,72.54,72.65,29693.0,72.3774,72.3774,72.1982,72.3077,29693.0
2025-04-22 13:20:00,72.64,72.65,72.58,72.62,23300.0,72.2978,72.3077,72.238,72.2779,23300.0
2025-04-22 13:25:00,72.61,72.72,72.51,72.52,36483.0,72.2679,72.3774,72.1684,72.1783,36483.0
2025-04-22 13:30:00,72.52,72.56,72.43,72.48,28475.0,72.1783,72.2181,72.0888,72.1385,28475.0
2025-04-22 13:35:00,72.48,72.54,72.44,72.45,19675.0,72.1385,72.1982,72.0987,72.1087,19675.0
2025-04-22 13:40:00,72.45,72.45,72.32,72.34,30929.0,72.1087,72.1087,71.9793,71.9992,30929.0
2025-04-22 13:45:00,72.34,72.35,72.26,72.28,26771.0,71.9992,72.0091,71.9196,71.9395,26771.0
2025-04-22 13:50:00,72.28,72.37,72.28,72.32,20136.0,71.9395,72.029,71.9395,71.9793,20136.0
2025-04-22 13:55:00,72.32,72.37,72.26,72.27,20294.0,71.9793,72.029,71.9196,71.9295,20294.0
2025-04-22 14:00:00,72.27,72.31,72.17,72.31,37926.0,71.9295,71.9693,71.83,71.9693,37926.0
2025-04-22 14:05:00,72.31,72.47,72.31,72.45,47032.0,71.9693,72.1286,71.9693,72.1087,47032.0
2025-04-22 14:10:00,72.45,72.62,72.45,72.62,31775.0,72.1087,72.2779,72.1087,72.2779,31775.0
2025-04-22 14:15:00,72.63,72.7,72.57,72.69,28194.0,72.2878,72.3575,72.2281,72.3475,28194.0
2025-04-22 14:20:00,72.69,72.82,72.69,72.82,75612.0,72.3475,72.4769,72.3475,72.4769,75612.0
2025-04-22 14:25:00,72.82,72.83,72.73,72.73,23673.0,72.4769,72.4869,72.3873,72.3873,23673.0
2025-04-22 14:30:00,72.73,72.79,72.69,72.7,48094.0,72.3873,72.4471,72.3475,72.3575,48094.0
2025-04-22 14:35:00,72.71,72.76,72.67,72.68,31233.0,72.3674,72.4172,72.3276,72.3376,31233.0
2025-04-22 14:40:00,72.67,72.78,72.65,72.76,48930.0,72.3276,72.4371,72.3077,72.4172,48930.0
2025-04-22 14:45:00,72.76,72.9,72.74,72.89,45459.0,72.4172,72.5565,72.3973,72.5466,45459.0
2025-04-22 14:50:00,72.89,72.99,72.87,72.97,43822.0,72.5466,72.6461,72.5267,72.6262,43822.0
2025-04-22 14:55:00,72.98,73.01,72.84,72.86,212073.0,72.6362,72.666,72.4968,72.5167,212073.0
2025-04-22 15:00:00,72.86,72.93,72.84,72.85,55702.0,72.5167,72.5864,72.4968,72.5068,55702.0
2025-04-22 15:05:00,72.86,72.92,72.82,72.91,58853.0,72.5167,72.5764,72.4769,72.5665,58853.0
2025-04-22 15:10:00,72.91,72.94,72.88,72.92,40164.0,72.5665,72.5963,72.5366,72.5764,40164.0
2025-04-22 15:15:00,72.92,72.94,72.81,72.86,92732.0,72.5764,72.5963,72.467,72.5167,92732.0
2025-04-22 15:20:00,72.86,73.01,72.85,72.98,91401.0,72.5167,72.666,72.5068,72.6362,91401.0
2025-04-22 15:25:00,72.98,73.09,72.98,73.0,78150.0,72.6362,72.7456,72.6362,72.6561,78150.0
2025-04-22 15:30:00,72.99,73.05,72.97,73.03,73861.0,72.6461,72.7058,72.6262,72.6859,73861.0
2025-04-22 15:35:00,73.02,73.05,72.89,72.91,78856.0,72.676,72.7058,72.5466,72.5665,78856.0
2025-04-22 15:40:00,72.91,73.03,72.88,73.0,68588.0,72.5665,72.6859,72.5366,72.6561,68588.0
2025-04-22 15:45:00,72.99,73.08,72.96,72.97,94527.0,72.6461,72.7357,72.6163,72.6262,94527.0
2025-04-22 15:50:00,72.96,73.01,72.85,72.95,144561.0,72.6163,72.666,72.5068,72.6063,144561.0
2025-04-22 15:55:00,72.96,73.07,72.91,72.97,352024.0,72.6163,72.7257,72.5665,72.6262,352024.0
2025-04-23 09:30:00,72.17,72.36,71.26,71.69,353539.0,71.83,72.0191,70.9243,71.3522,353539.0
2025-04-23 09:35:00,71.66,72.28,71.6,71.77,73425.0,71.3224,71.9395,71.2627,71.4319,73425.0
2025-04-23 09:40:00,71.8,71.91,71.64,71.71,66792.0,71.4617,71.5712,71.3025,71.3721,66792.0
2025-04-23 09:45:00,71.74,71.81,71.57,71.68,165804.0,71.402,71.4717,71.2328,71.3423,165804.0
2025-04-23 09:50:00,71.66,72.1,71.63,71.77,415415.0,71.3224,71.7603,71.2925,71.4319,415415.0
2025-04-23 09:55:00,71.8,72.2,71.75,72.16,98667.0,71.4617,71.8598,71.412,71.82,98667.0
2025-04-23 10:00:00,72.16,72.39,72.0,72.21,312819.0,71.82,72.0489,71.6608,71.8698,312819.0
2025-04-23 10:05:00,72.17,72.25,71.84,72.03,403131.0,71.83,71.9096,71.5015,71.6906,403131.0
2025-04-23 10:10:00,72.02,72.22,72.01,72.22,87378.0,71.6807,71.8797,71.6707,71.8797,87378.0
2025-04-23 10:15:00,72.22,72.25,72.02,72.1,128660.0,71.8797,71.9096,71.6807,71.7603,128660.0
2025-04-23 10:20:00,72.11,72.17,71.86,71.95,146202.0,71.7703,71.83,71.5214,71.611,146202.0
2025-04-23 10:25:00,71.93,72.18,71.82,72.18,97273.0,71.5911,71.8399,71.4816,71.8399,97273.0
2025-04-23 10:30:00,72.18,72.25,71.95,72.06,70243.0,71.8399,71.9096,71.611,71.7205,70243.0
2025-04-23 10:35:00,72.06,72.17,71.99,72.05,71519.0,71.7205,71.83,71.6508,71.7105,71519.0
2025-04-23 10:40:00,72.05,72.08,71.82,71.87,57401.0,71.7105,71.7404,71.4816,71.5314,57401.0
2025-04-23 10:45:00,71.86,72.0,71.85,71.99,83366.0,71.5214,71.6608,71.5115,71.6508,83366.0
2025-04-23 10:50:00,71.99,72.04,71.79,71.84,90929.0,71.6508,71.7006,71.4518,71.5015,90929.0
2025-04-23 10:55:00,71.84,71.91,71.76,71.76,54272.0,71.5015,71.5712,71.4219,71.4219,54272.0
2025-04-23 11:00:00,71.76,71.83,71.68,71.79,61250.0,71.4219,71.4916,71.3423,71.4518,61250.0
2025-04-23 11:05:00,71.79,71.82,71.56,71.58,61939.0,71.4518,71.4816,71.2229,71.2428,61939.0
2025-04-23 11:10:00,71.56,71.7,71.49,71.6,172794.0,71.2229,71.3622,71.1532,71.2627,172794.0
2025-04-23 11:15:00,71.6,71.63,71.28,71.3,103729.0,71.2627,71.2925,70.9442,70.9641,103729.0
2025-04-23 11:20:00,71.31,71.38,71.11,71.13,95392.0,70.974,71.0437,70.775,70.7949,95392.0
2025-04-23 11:25:00,71.11,71.34,71.03,71.34,114406.0,70.775,71.0039,70.6953,71.0039,114406.0
2025-04-23 11:30:00,71.34,71.36,71.26,71.31,99790.0,71.0039,71.0238,70.9243,70.974,99790.0
2025-04-23 11:35:00,71.31,71.35,71.24,71.3,56147.0,70.974,71.0138,70.9044,70.9641,56147.0
2025-04-23 11:40:00,71.3,71.34,71.23,71.23,62757.0,70.9641,71.0039,70.8944,70.8944,62757.0
2025-04-23 11:45:00,71.26,71.26,71.03,71.13,107769.0,70.9243,70.9243,70.6953,70.7949,107769.0
2025-04-23 11:50:00,71.14,71.15,71.0,71.05,82609.0,70.8048,70.8148,70.6655,70.7153,82609.0
2025-04-23 11:55:00,71.04,71.16,71.04,71.15,53740.0,70.7053,70.8247,70.7053,70.8148,53740.0
2025-04-23 12:00:00,71.15,71.28,71.07,71.27,71778.0,70.8148,70.9442,70.7352,70.9342,71778.0
2025-04-23 12:05:00,71.27,71.34,71.17,71.27,71317.0,70.9342,71.0039,70.8347,70.9342,71317.0
2025-04-23 12:10:00,71.27,71.39,71.23,71.31,63207.0,70.9342,71.0537,70.8944,70.974,63207.0
2025-04-23 12:15:00,71.31,71.33,71.24,71.29,70446.0,70.974,70.9939,70.9044,70.9541,70446.0
2025-04-23 12:20:00,71.29,71.32,71.1,71.21,302678.0,70.9541,70.984,70.765,70.8745,302678.0
2025-04-23 12:25:00,71.21,71.47,71.13,71.44,67110.0,70.8745,71.1333,70.7949,71.1034,67110.0
2025-04-23 12:30:00,71.45,71.51,71.41,71.48,35778.0,71.1134,71.1731,71.0736,71.1432,35778.0
2025-04-23 12:35:00,71.48,71.53,71.4,71.43,35026.0,71.1432,71.193,71.0636,71.0935,35026.0
2025-04-23 12:40:00,71.43,71.45,71.36,71.37,24248.0,71.0935,71.1134,71.0238,71.0337,24248.0
2025-04-23 12:45:00,71.38,71.41,71.32,71.36,32622.0,71.0437,71.0736,70.984,71.0238,32622.0
2025-04-23 12:50:00,71.35,71.47,71.3,71.47,75620.0,71.0138,71.1333,70.9641,71.1333,75620.0
2025-04-23 12:55:00,71.47,71.57,71.42,71.53,65323.0,71.1333,71.2328,71.0835,71.193,65323.0
2025-04-23 13:00:00,71.52,71.59,71.41,71.58,28838.0,71.183,71.2527,71.0736,71.2428,28838.0
2025-04-23 13:05:00,71.62,71.67,71.57,71.64,32839.0,71.2826,71.3323,71.2328,71.3025,32839.0
2025-04-23 13:10:00,71.63,71.68,71.54,71.58,49286.0,71.2925,71.3423,71.2029,71.2428,49286.0
2025-04-23 13:15:00,71.58,71.58,71.51,71.55,34911.0,71.2428,71.2428,71.1731,71.2129,34911.0
2025-04-23 13:20:00,71.54,71.67,71.54,71.66,40592.0,71.2029,71.3323,71.2029,71.3224,40592.0
2025-04-23 13:25:00,71.65,71.7,71.61,71.64,49933.0,71.3124,71.3622,71.2726,71.3025,49933.0
2025-04-23 13:30:00,71.65,71.69,71.52,71.57,34120.0,71.3124,71.3522,71.183,71.2328,34120.0
2025-04-23 13:35:00,71.57,71.57,71.49,71.53,39590.0,71.2328,71.2328,71.1532,71.193,39590.0
2025-04-23 13:40:00,71.54,71.54,71.38,71.45,36615.0,71.2029,71.2029,71.0437,71.1134,36615.0
2025-04-23 13:45:00,71.44,71.45,71.29,71.31,62200.0,71.1034,71.1134,70.9541,70.974,62200.0
2025-04-23 13:50:00,71.29,71.29,71.17,71.25,65561.0,70.9541,70.9541,70.8347,70.9143,65561.0
2025-04-23 13:55:00,71.25,71.26,71.17,71.22,44464.0,70.9143,70.9243,70.8347,70.8845,44464.0
2025-04-23 14:00:00,71.22,71.3,71.21,71.28,44945.0,70.8845,70.9641,70.8745,70.9442,44945.0
2025-04-23 14:05:00,71.28,71.41,71.28,71.34,77749.0,70.9442,71.0736,70.9442,71.0039,77749.0
2025-04-23 14:10:00,71.35,71.36,71.21,71.26,52727.0,71.0138,71.0238,70.8745,70.9243,52727.0
2025-04-23 14:15:00,71.26,71.31,71.1,71.13,136733.0,70.9243,70.974,70.765,70.7949,136733.0
2025-04-23 14:20:00,71.14,71.15,71.01,71.14,340216.0,70.8048,70.8148,70.6754,70.8048,340216.0
2025-04-23 14:25:00,71.13,71.13,71.0,71.09,74125.0,70.7949,70.7949,70.6655,70.7551,74125.0
2025-04-23 14:30:00,71.09,71.17,71.07,71.16,55167.0,70.7551,70.8347,70.7352,70.8247,55167.0
2025-04-23 14:35:00,71.15,71.15,71.01,71.1,55528.0,70.8148,70.8148,70.6754,70.765,55528.0
2025-04-23 14:40:00,71.09,71.1,70.96,70.98,115574.0,70.7551,70.765,70.6257,70.6456,115574.0
2025-04-23 14:45:00,70.96,71.02,70.92,71.0,81721.0,70.6257,70.6854,70.5859,70.6655,81721.0
2025-04-23 14:50:00,71.0,71.06,70.98,71.06,47580.0,70.6655,70.7252,70.6456,70.7252,47580.0
2025-04-23 14:55:00,71.06,71.17,71.04,71.13,52349.0,70.7252,70.8347,70.7053,70.7949,52349.0
2025-04-23 15:00:00,71.13,71.22,71.12,71.16,47966.0,70.7949,70.8845,70.7849,70.8247,47966.0
2025-04-23 15:05:00,71.16,71.22,71.13,71.17,44825.0,70.8247,70.8845,70.7949,70.8347,44825.0
2025-04-23 15:10:00,71.17,71.27,71.17,71.26,60153.0,70.8347,70.9342,70.8347,70.9243,60153.0
2025-04-23 15:15:00,71.27,71.27,71.21,71.27,64196.0,70.9342,70.9342,70.8745,70.9342,64196.0
2025-04-23 15:20:00,71.27,71.39,71.26,71.37,77399.0,70.9342,71.0537,70.9243,71.0337,77399.0
2025-04-23 15:25:00,71.36,71.47,71.34,71.43,79554.0,71.0238,71.1333,71.0039,71.0935,79554.0
2025-04-23 15:30:00,71.42,71.62,71.42,71.58,85057.0,71.0835,71.2826,71.0835,71.2428,85057.0
2025-04-23 15:35:00,71.58,71.71,71.53,71.69,93518.0,71.2428,71.3721,71.193,71.3522,93518.0
2025-04-23 15:40:00,71.69,71.8,71.64,71.78,433307.0,71.3522,71.4617,71.3025,71.4418,433307.0
2025-04-23 15:45:00,71.78,71.83,71.68,71.72,138960.0,71.4418,71.4916,71.3423,71.3821,138960.0
2025-04-23 15:50:00,71.72,72.0,71.65,71.94,325417.0,71.3821,71.6608,71.3124,71.6011,325417.0
2025-04-23 15:55:00,71.93,71.99,71.85,71.97,1027514.0,71.5911,71.6508,71.5115,71.6309,1027514.0
2025-04-24 09:30:00,71.78,71.78,71.11,71.35,125075.0,71.4418,71.4418,70.775,71.0138,125075.0
2025-04-24 09:35:00,71.38,71.67,71.21,71.65,78910.0,71.0437,71.3323,70.8745,71.3124,78910.0
2025-04-24 09:40:00,71.65,71.71,71.48,71.7,76149.0,71.3124,71.3721,71.1432,71.3622,76149.0
2025-04-24 09:45:00,71.72,71.95,71.69,71.81,309544.0,71.3821,71.611,71.3522,71.4717,309544.0
2025-04-24 09:50:00,71.86,72.07,71.76,72.07,51334.0,71.5214,71.7304,71.4219,71.7304,51334.0
2025-04-24 09:55:00,72.05,72.19,72.0,72.04,79015.0,71.7105,71.8499,71.6608,71.7006,79015.0
2025-04-24 10:00:00,72.04,72.07,71.83,71.91,70099.0,71.7006,71.7304,71.4916,71.5712,70099.0
2025-04-24 10:05:00,71.92,72.05,71.8,71.96,51970.0,71.5812,71.7105,71.4617,71.621,51970.0
2025-04-24 10:10:00,71.97,72.0,71.85,71.92,57754.0,71.6309,71.6608,71.5115,71.5812,57754.0
2025-04-24 10:15:00,71.92,72.06,71.75,71.98,92551.0,71.5812,71.7205,71.412,71.6409,92551.0
2025-04-24 10:20:00,71.96,72.1,71.8,71.87,319505.0,71.621,71.7603,71.4617,71.5314,319505.0
2025-04-24 10:25:00,71.87,71.89,71.58,71.62,31731.0,71.5314,71.5513,71.2428,71.2826,31731.0
2025-04-24 10:30:00,71.6,71.76,71.55,71.7,57369.0,71.2627,71.4219,71.2129,71.3622,57369.0
2025-04-24 10:35:00,71.7,71.74,71.57,71.67,111284.0,71.3622,71.402,71.2328,71.3323,111284.0
2025-04-24 10:40:00,71.67,71.69,71.48,71.48,59161.0,71.3323,71.3522,71.1432,71.1432,59161.0
2025-04-24 10:45:00,71.5,71.56,71.32,71.41,52697.0,71.1631,71.2229,70.984,71.0736,52697.0
2025-04-24 10:50:00,71.41,71.52,71.36,71.51,28518.0,71.0736,71.183,71.0238,71.1731,28518.0
2025-04-24 10:55:00,71.53,71.6,71.5,71.54,114064.0,71.193,71.2627,71.1631,71.2029,114064.0
2025-04-24 11:00:00,71.54,71.83,71.5,71.74,633244.0,71.2029,71.4916,71.1631,71.402,633244.0
2025-04-24 11:05:00,71.74,71.94,71.7,71.9,41134.0,71.402,71.6011,71.3622,71.5612,41134.0
2025-04-24 11:10:00,71.91,72.13,71.9,71.99,97995.0,71.5712,71.7902,71.5612,71.6508,97995.0
2025-04-24 11:15:00,72.0,72.03,71.83,71.92,53571.0,71.6608,71.6906,71.4916,71.5812,53571.0
2025-04-24 11:20:00,71.92,72.0,71.88,71.97,46815.0,71.5812,71.6608,71.5413,71.6309,46815.0
2025-04-24 11:25:00,71.97,71.97,71.72,71.73,59169.0,71.6309,71.6309,71.3821,71.392,59169.0
2025-04-24 11:30:00,71.73,71.77,71.67,71.77,29209.0,71.392,71.4319,71.3323,71.4319,29209.0
2025-04-24 11:35:00,71.76,71.81,71.76,71.77,23187.0,71.4219,71.4717,71.4219,71.4319,23187.0
2025-04-24 11:40:00,71.77,71.8,71.75,71.76,80352.0,71.4319,71.4617,71.412,71.4219,80352.0
2025-04-24 11:45:00,71.75,71.81,71.72,71.79,31131.0,71.412,71.4717,71.3821,71.4518,31131.0
2025-04-24 11:50:00,71.79,71.86,71.77,71.81,25781.0,71.4518,71.5214,71.4319,71.4717,25781.0
2025-04-24 11:55:00,71.81,71.81,71.66,71.66,32099.0,71.4717,71.4717,71.3224,71.3224,32099.0
2025-04-24 12:00:00,71.68,71.73,71.61,71.71,25477.0,71.3423,71.392,71.2726,71.3721,25477.0
2025-04-24 12:05:00,71.71,71.79,71.7,71.77,24197.0,71.3721,71.4518,71.3622,71.4319,24197.0
2025-04-24 12:10:00,71.77,71.83,71.74,71.79,44402.0,71.4319,71.4916,71.402,71.4518,44402.0
2025-04-24 12:15:00,71.79,71.93,71.75,71.92,33619.0,71.4518,71.5911,71.412,71.5812,33619.0
2025-04-24 12:20:00,71.93,71.94,71.86,71.88,17949.0,71.5911,71.6011,71.5214,71.5413,17949.0
2025-04-24 12:25:00,71.87,71.92,71.84,71.84,32103.0,71.5314,71.5812,71.5015,71.5015,32103.0
2025-04-24 12:30:00,71.86,71.87,71.68,71.68,90118.0,71.5214,71.5314,71.3423,71.3423,90118.0
2025-04-24 12:35:00,71.67,71.68,71.55,71.65,273427.0,71.3323,71.3423,71.2129,71.3124,273427.0
2025-04-24 12:40:00,71.66,71.72,71.62,71.63,27220.0,71.3224,71.3821,71.2826,71.2925,27220.0
2025-04-24 12:45:00,71.62,71.65,71.54,71.54,71587.0,71.2826,71.3124,71.2029,71.2029,71587.0
2025-04-24 12:50:00,71.55,71.56,71.48,71.52,20013.0,71.2129,71.2229,71.1432,71.183,20013.0
2025-04-24 12:55:00,71.51,71.54,71.45,71.46,16919.0,71.1731,71.2029,71.1134,71.1233,16919.0
2025-04-24 13:00:00,71.45,71.48,71.35,71.39,25631.0,71.1134,71.1432,71.0138,71.0537,25631.0
2025-04-24 13:05:00,71.37,71.41,71.3,71.31,30213.0,71.0337,71.0736,70.9641,70.974,30213.0
2025-04-24 13:10:00,71.31,71.31,71.21,71.22,35022.0,70.974,70.974,70.8745,70.8845,35022.0
2025-04-24 13:15:00,71.23,71.27,71.1,71.11,55724.0,70.8944,70.9342,70.765,70.775,55724.0
2025-04-24 13:20:00,71.11,71.18,71.07,71.08,23379.0,70.775,70.8446,70.7352,70.7451,23379.0
2025-04-24 13:25:00,71.07,71.23,71.07,71.21,48547.0,70.7352,70.8944,70.7352,70.8745,48547.0
2025-04-24 13:30:00,71.22,71.29,71.18,71.25,32515.0,70.8845,70.9541,70.8446,70.9143,32515.0
2025-04-24 13:35:00,71.25,71.44,71.2,71.37,71153.0,70.9143,71.1034,70.8645,71.0337,71153.0
2025-04-24 13:40:00,71.37,71.52,71.32,71.37,353198.0,71.0337,71.183,70.984,71.0337,353198.0
2025-04-24 13:45:00,71.37,71.47,71.36,71.46,36828.0,71.0337,71.1333,71.0238,71.1233,36828.0
2025-04-24 13:50:00,71.45,71.5,71.4,71.48,27958.0,71.1134,71.1631,71.0636,71.1432,27958.0
2025-04-24 13:55:00,71.48,71.53,71.46,71.52,28492.0,71.1432,71.193,71.1233,71.183,28492.0
2025-04-24 14:00:00,71.5,71.57,71.43,71.55,34646.0,71.1631,71.2328,71.0935,71.2129,34646.0
2025-04-24 14:05:00,71.55,71.69,71.55,71.56,41877.0,71.2129,71.3522,71.2129,71.2229,41877.0
2025-04-24 14:10:00,71.56,71.63,71.52,71.56,37585.0,71.2229,71.2925,71.183,71.2229,37585.0
2025-04-24 14:15:00,71.56,71.61,71.54,71.55,30102.0,71.2229,71.2726,71.2029,71.2129,30102.0
2025-04-24 14:20:00,71.56,71.56,71.53,71.55,39629.0,71.2229,71.2229,71.193,71.2129,39629.0
2025-04-24 14:25:00,71.56,71.6,71.47,71.52,32847.0,71.2229,71.2627,71.1333,71.183,32847.0
2025-04-24 14:30:00,71.52,71.55,71.48,71.52,39691.0,71.183,71.2129,71.1432,71.183,39691.0
2025-04-24 14:35:00,71.53,71.56,71.5,71.53,37371.0,71.193,71.2229,71.1631,71.193,37371.0
2025-04-24 14:40:00,71.53,71.56,71.37,71.42,267747.0,71.193,71.2229,71.0337,71.0835,267747.0
2025-04-24 14:45:00,71.42,71.43,71.38,71.41,41841.0,71.0835,71.0935,71.0437,71.0736,41841.0
2025-04-24 14:50:00,71.41,71.45,71.4,71.42,26265.0,71.0736,71.1134,71.0636,71.0835,26265.0
2025-04-24 14:55:00,71.41,71.49,71.39,71.4,41686.0,71.0736,71.1532,71.0537,71.0636,41686.0
2025-04-24 15:00:00,71.41,71.48,71.38,71.41,97048.0,71.0736,71.1432,71.0437,71.0736,97048.0
2025-04-24 15:05:00,71.42,71.48,71.35,71.35,67677.0,71.0835,71.1432,71.0138,71.0138,67677.0
2025-04-24 15:10:00,71.37,71.37,71.16,71.21,161083.0,71.0337,71.0337,70.8247,70.8745,161083.0
2025-04-24 15:15:00,71.21,71.31,71.21,71.29,43961.0,70.8745,70.974,70.8745,70.9541,43961.0
2025-04-24 15:20:00,71.3,71.35,71.29,71.34,42500.0,70.9641,71.0138,70.9541,71.0039,42500.0
2025-04-24 15:25:00,71.34,71.35,71.26,71.26,167237.0,71.0039,71.0138,70.9243,70.9243,167237.0
2025-04-24 15:30:00,71.26,71.31,71.2,71.22,65507.0,70.9243,70.974,70.8645,70.8845,65507.0
2025-04-24 15:35:00,71.22,71.37,71.16,71.36,128580.0,70.8845,71.0337,70.8247,71.0238,128580.0
2025-04-24 15:40:00,71.36,71.43,71.31,71.34,76391.0,71.0238,71.0935,70.974,71.0039,76391.0
2025-04-24 15:45:00,71.34,71.34,71.21,71.23,121806.0,71.0039,71.0039,70.8745,70.8944,121806.0
2025-04-24 15:50:00,71.24,71.28,71.16,71.25,189144.0,70.9044,70.9442,70.8247,70.9143,189144.0
2025-04-24 15:55:00,71.25,71.37,71.19,71.34,506445.0,70.9143,71.0337,70.8546,71.0039,506445.0
2025-04-25 09:30:00,71.26,71.49,71.17,71.22,86166.0,70.9243,71.1532,70.8347,70.8845,86166.0
2025-04-25 09:35:00,71.22,71.56,71.07,71.48,100595.0,70.8845,71.2229,70.7352,71.1432,100595.0
2025-04-25 09:40:00,71.48,71.5,71.23,71.23,54367.0,71.1432,71.1631,70.8944,70.8944,54367.0
2025-04-25 09:45:00,71.25,71.27,71.02,71.07,57205.0,70.9143,70.9342,70.6854,70.7352,57205.0
2025-04-25 09:50:00,71.05,71.13,70.99,71.03,40318.0,70.7153,70.7949,70.6555,70.6953,40318.0
2025-04-25 09:55:00,71.03,71.06,70.65,70.69,50837.0,70.6953,70.7252,70.3171,70.3569,50837.0
2025-04-25 10:00:00,70.67,70.88,70.66,70.75,81219.0,70.337,70.5461,70.3271,70.4167,81219.0
2025-04-25 10:05:00,70.74,70.8,70.71,70.77,66269.0,70.4067,70.4664,70.3769,70.4366,66269.0
2025-04-25 10:10:00,70.75,70.87,70.62,70.63,82155.0,70.4167,70.5361,70.2873,70.2972,82155.0
2025-04-25 10:15:00,70.64,70.73,70.56,70.57,53086.0,70.3072,70.3968,70.2276,70.2375,53086.0
2025-04-25 10:20:00,70.56,70.58,70.25,70.29,53319.0,70.2276,70.2475,69.919,69.9588,53319.0
2025-04-25 10:25:00,70.28,70.36,70.19,70.31,49316.0,69.9489,70.0285,69.8593,69.9787,49316.0
2025-04-25 10:30:00,70.3,70.35,70.2,70.2,40292.0,69.9688,70.0186,69.8693,69.8693,40292.0
2025-04-25 10:35:00,70.21,70.28,70.08,70.19,49353.0,69.8792,69.9489,69.7498,69.8593,49353.0
2025-04-25 10:40:00,70.18,70.18,70.07,70.13,34590.0,69.8494,69.8494,69.7399,69.7996,34590.0
2025-04-25 10:45:00,70.13,70.17,69.97,70.11,83682.0,69.7996,69.8394,69.6403,69.7797,83682.0
2025-04-25 10:50:00,70.1,70.13,69.97,70.1,63365.0,69.7697,69.7996,69.6403,69.7697,63365.0
2025-04-25 10:55:00,70.13,70.24,70.05,70.23,111507.0,69.7996,69.9091,69.72,69.8991,111507.0
2025-04-25 11:00:00,70.22,70.28,70.13,70.21,57940.0,69.8892,69.9489,69.7996,69.8792,57940.0
2025-04-25 11:05:00,70.22,70.26,70.04,70.08,54511.0,69.8892,69.929,69.71,69.7498,54511.0
2025-04-25 11:10:00,70.08,70.09,69.92,70.01,237506.0,69.7498,69.7598,69.5906,69.6802,237506.0
2025-04-25 11:15:00,70.01,70.02,69.89,69.91,76039.0,69.6802,69.6901,69.5607,69.5806,76039.0
2025-04-25 11:20:00,69.91,70.01,69.88,69.93,147944.0,69.5806,69.6802,69.5508,69.6005,147944.0
2025-04-25 11:25:00,69.93,69.98,69.81,69.87,78726.0,69.6005,69.6503,69.4811,69.5408,78726.0
2025-04-25 11:30:00,69.88,69.98,69.87,69.94,59439.0,69.5508,69.6503,69.5408,69.6105,59439.0
2025-04-25 11:35:00,69.92,69.95,69.89,69.93,39248.0,69.5906,69.6204,69.5607,69.6005,39248.0
2025-04-25 11:40:00,69.93,69.93,69.85,69.85,71034.0,69.6005,69.6005,69.5209,69.5209,71034.0
2025-04-25 11:45:00,69.84,69.84,69.6,69.63,88964.0,69.511,69.511,69.2721,69.3019,88964.0
2025-04-25 11:50:00,69.61,69.73,69.5,69.51,151525.0,69.282,69.4015,69.1726,69.1825,151525.0
2025-04-25 11:55:00,69.52,69.59,69.39,69.4,340291.0,69.1925,69.2621,69.0631,69.073,340291.0
2025-04-25 12:00:00,69.4,69.68,69.4,69.64,130476.0,69.073,69.3517,69.073,69.3119,130476.0
2025-04-25 12:05:00,69.65,69.68,69.59,69.65,39246.0,69.3218,69.3517,69.2621,69.3218,39246.0
2025-04-25 12:10:00,69.65,69.74,69.65,69.69,76724.0,69.3218,69.4114,69.3218,69.3617,76724.0
2025-04-25 12:15:00,69.69,69.71,69.66,69.67,56814.0,69.3617,69.3816,69.3318,69.3418,56814.0
2025-04-25 12:20:00,69.67,69.7,69.62,69.66,32907.0,69.3418,69.3716,69.292,69.3318,32907.0
2025-04-25 12:25:00,69.65,69.67,69.53,69.6,60445.0,69.3218,69.3418,69.2024,69.2721,60445.0
2025-04-25 12:30:00,69.6,69.64,69.55,69.62,58259.0,69.2721,69.3119,69.2223,69.292,58259.0
2025-04-25 12:35:00,69.62,69.62,69.47,69.48,63137.0,69.292,69.292,69.1427,69.1527,63137.0
2025-04-25 12:40:00,69.48,69.5,69.37,69.41,54187.0,69.1527,69.1726,69.0432,69.083,54187.0
2025-04-25 12:45:00,69.43,69.43,69.37,69.39,41136.0,69.1029,69.1029,69.0432,69.0631,41136.0
2025-04-25 12:50:00,69.39,69.48,69.37,69.42,83217.0,69.0631,69.1527,69.0432,69.0929,83217.0
2025-04-25 12:55:00,69.42,69.47,69.37,69.42,54751.0,69.0929,69.1427,69.0432,69.0929,54751.0
2025-04-25 13:00:00,69.43,69.49,69.4,69.47,81814.0,69.1029,69.1626,69.073,69.1427,81814.0
2025-04-25 13:05:00,69.46,69.55,69.38,69.4,80071.0,69.1327,69.2223,69.0531,69.073,80071.0
2025-04-25 13:10:00,69.41,69.42,69.32,69.4,73604.0,69.083,69.0929,68.9934,69.073,73604.0
2025-04-25 13:15:00,69.4,69.43,69.38,69.42,47390.0,69.073,69.1029,69.0531,69.0929,47390.0
2025-04-25 13:20:00,69.42,69.45,69.34,69.34,29934.0,69.0929,69.1228,69.0133,69.0133,29934.0
2025-04-25 13:25:00,69.35,69.37,69.29,69.31,64924.0,69.0233,69.0432,68.9635,68.9835,64924.0
2025-04-25 13:30:00,69.3,69.39,69.24,69.36,102680.0,68.9735,69.0631,68.9138,69.0332,102680.0
2025-04-25 13:35:00,69.36,69.41,69.33,69.38,42851.0,69.0332,69.083,69.0034,69.0531,42851.0
2025-04-25 13:40:00,69.38,69.47,69.36,69.41,35266.0,69.0531,69.1427,69.0332,69.083,35266.0
2025-04-25 13:45:00,69.41,69.44,69.38,69.41,44155.0,69.083,69.1128,69.0531,69.083,44155.0
2025-04-25 13:50:00,69.42,69.42,69.3,69.3,25894.0,69.0929,69.0929,68.9735,68.9735,25894.0
2025-04-25 13:55:00,69.31,69.33,69.26,69.32,51238.0,68.9835,69.0034,68.9337,68.9934,51238.0
2025-04-25 14:00:00,69.31,69.37,69.25,69.33,102767.0,68.9835,69.0432,68.9237,69.0034,102767.0
2025-04-25 14:05:00,69.33,69.5,69.32,69.49,48339.0,69.0034,69.1726,68.9934,69.1626,48339.0
2025-04-25 14:10:00,69.49,69.85,69.48,69.84,119015.0,69.1626,69.5209,69.1527,69.511,119015.0
2025-04-25 14:15:00,69.84,69.97,69.81,69.93,68350.0,69.511,69.6403,69.4811,69.6005,68350.0
2025-04-25 14:20:00,69.96,70.1,69.94,70.06,82534.0,69.6304,69.7697,69.6105,69.7299,82534.0
2025-04-25 14:25:00,70.06,70.13,70.03,70.1,49303.0,69.7299,69.7996,69.7001,69.7697,49303.0
2025-04-25 14:30:00,70.1,70.12,70.01,70.06,67000.0,69.7697,69.7896,69.6802,69.7299,67000.0
2025-04-25 14:35:00,70.06,70.19,70.06,70.12,34161.0,69.7299,69.8593,69.7299,69.7896,34161.0
2025-04-25 14:40:00,70.11,70.2,70.08,70.17,38669.0,69.7797,69.8693,69.7498,69.8394,38669.0
2025-04-25 14:45:00,70.17,70.21,70.11,70.13,34332.0,69.8394,69.8792,69.7797,69.7996,34332.0
2025-04-25 14:50:00,70.13,70.15,70.04,70.11,57006.0,69.7996,69.8195,69.71,69.7797,57006.0
2025-04-25 14:55:00,70.1,70.12,70.08,70.12,29476.0,69.7697,69.7896,69.7498,69.7896,29476.0
2025-04-25 15:00:00,70.12,70.31,70.12,70.3,60592.0,69.7896,69.9787,69.7896,69.9688,60592.0
2025-04-25 15:05:00,70.3,70.34,70.29,70.31,42221.0,69.9688,70.0086,69.9588,69.9787,42221.0
2025-04-25 15:10:00,70.3,70.3,70.15,70.16,41071.0,69.9688,69.9688,69.8195,69.8294,41071.0
2025-04-25 15:15:00,70.15,70.27,70.13,70.15,43381.0,69.8195,69.9389,69.7996,69.8195,43381.0
2025-04-25 15:20:00,70.15,70.22,70.13,70.2,106163.0,69.8195,69.8892,69.7996,69.8693,106163.0
2025-04-25 15:25:00,70.21,70.32,70.2,70.21,56709.0,69.8792,69.9887,69.8693,69.8792,56709.0
2025-04-25 15:30:00,70.21,70.31,70.18,70.3,55822.0,69.8792,69.9787,69.8494,69.9688,55822.0
2025-04-25 15:35:00,70.29,70.33,70.25,70.27,54056.0,69.9588,69.9986,69.919,69.9389,54056.0
2025-04-25 15:40:00,70.28,70.36,70.21,70.34,95420.0,69.9489,70.0285,69.8792,70.0086,95420.0
2025-04-25 15:45:00,70.34,70.42,70.31,70.37,92420.0,70.0086,70.0882,69.9787,70.0385,92420.0
2025-04-25 15:50:00,70.38,70.39,70.24,70.26,140678.0,70.0484,70.0584,69.9091,69.929,140678.0
2025-04-25 15:55:00,70.27,70.27,69.99,70.02,420788.0,69.9389,69.9389,69.6602,69.6901,420788.0
2025-04-28 09:30:00,70.48,70.73,70.3,70.48,160082.0,70.1479,70.3968,69.9688,70.1479,160082.0
2025-04-28 09:35:00,70.45,70.62,70.37,70.39,82225.0,70.1181,70.2873,70.0385,70.0584,82225.0
2025-04-28 09:40:00,70.38,70.38,70.13,70.2,57442.0,70.0484,70.0484,69.7996,69.8693,57442.0
2025-04-28 09:45:00,70.16,70.23,69.91,70.05,48651.0,69.8294,69.8991,69.5806,69.72,48651.0
2025-04-28 09:50:00,70.05,70.09,69.84,69.9,52629.0,69.72,69.7598,69.511,69.5707,52629.0
2025-04-28 09:55:00,69.89,69.99,69.87,69.89,43863.0,69.5607,69.6602,69.5408,69.5607,43863.0
2025-04-28 10:00:00,69.88,70.0,69.78,69.78,67603.0,69.5508,69.6702,69.4512,69.4512,67603.0
2025-04-28 10:05:00,69.77,69.78,69.56,69.56,116758.0,69.4413,69.4512,69.2323,69.2323,116758.0
2025-04-28 10:10:00,69.56,69.77,69.56,69.62,54006.0,69.2323,69.4413,69.2323,69.292,54006.0
2025-04-28 10:15:00,69.63,69.8,69.57,69.72,124129.0,69.3019,69.4711,69.2422,69.3915,124129.0
2025-04-28 10:20:00,69.7,69.93,69.7,69.93,105543.0,69.3716,69.6005,69.3716,69.6005,105543.0
2025-04-28 10:25:00,69.95,70.04,69.93,70.0,93889.0,69.6204,69.71,69.6005,69.6702,93889.0
2025-04-28 10:30:00,70.0,70.02,69.73,69.75,114681.0,69.6702,69.6901,69.4015,69.4214,114681.0
2025-04-28 10:35:00,69.75,69.82,69.74,69.76,36979.0,69.4214,69.491,69.4114,69.4313,36979.0
2025-04-28 10:40:00,69.77,69.82,69.77,69.81,26768.0,69.4413,69.491,69.4413,69.4811,26768.0
2025-04-28 10:45:00,69.81,69.91,69.81,69.91,30620.0,69.4811,69.5806,69.4811,69.5806,30620.0
2025-04-28 10:50:00,69.91,69.93,69.84,69.93,42869.0,69.5806,69.6005,69.511,69.6005,42869.0
2025-04-28 10:55:00,69.94,70.06,69.93,70.0,33623.0,69.6105,69.7299,69.6005,69.6702,33623.0
2025-04-28 11:00:00,70.0,70.04,69.94,69.98,30812.0,69.6702,69.71,69.6105,69.6503,30812.0
2025-04-28 11:05:00,69.99,70.07,69.97,70.05,32163.0,69.6602,69.7399,69.6403,69.72,32163.0
2025-04-28 11:10:00,70.05,70.1,70.02,70.08,42794.0,69.72,69.7697,69.6901,69.7498,42794.0
2025-04-28 11:15:00,70.09,70.12,70.04,70.06,27890.0,69.7598,69.7896,69.71,69.7299,27890.0
2025-04-28 11:20:00,70.07,70.19,70.07,70.11,41042.0,69.7399,69.8593,69.7399,69.7797,41042.0
2025-04-28 11:25:00,70.12,70.2,70.11,70.2,51681.0,69.7896,69.8693,69.7797,69.8693,51681.0
2025-04-28 11:30:00,70.2,70.23,70.05,70.07,43613.0,69.8693,69.8991,69.72,69.7399,43613.0
2025-04-28 11:35:00,70.05,70.09,70.01,70.03,24898.0,69.72,69.7598,69.6802,69.7001,24898.0
2025-04-28 11:40:00,70.03,70.06,70.01,70.01,22659.0,69.7001,69.7299,69.6802,69.6802,22659.0
2025-04-28 11:45:00,70.01,70.06,70.0,70.06,23609.0,69.6802,69.7299,69.6702,69.7299,23609.0
2025-04-28 11:50:00,70.06,70.12,70.02,70.09,27812.0,69.7299,69.7896,69.6901,69.7598,27812.0
2025-04-28 11:55:00,70.09,70.1,69.96,69.98,60925.0,69.7598,69.7697,69.6304,69.6503,60925.0
2025-04-28 12:00:00,69.99,70.0,69.91,69.91,28464.0,69.6602,69.6702,69.5806,69.5806,28464.0
2025-04-28 12:05:00,69.92,69.99,69.9,69.99,31362.0,69.5906,69.6602,69.5707,69.6602,31362.0
2025-04-28 12:10:00,69.98,70.01,69.95,69.99,20390.0,69.6503,69.6802,69.6204,69.6602,20390.0
2025-04-28 12:15:00,69.98,70.03,69.98,70.01,16605.0,69.6503,69.7001,69.6503,69.6802,16605.0
2025-04-28 12:20:00,70.01,70.15,70.01,70.15,49405.0,69.6802,69.8195,69.6802,69.8195,49405.0
2025-04-28 12:25:00,70.15,70.17,70.08,70.08,26994.0,69.8195,69.8394,69.7498,69.7498,26994.0
2025-04-28 12:30:00,70.08,70.11,70.05,70.05,20703.0,69.7498,69.7797,69.72,69.72,20703.0
2025-04-28 12:35:00,70.05,70.14,70.04,70.08,36420.0,69.72,69.8095,69.71,69.7498,36420.0
2025-04-28 12:40:00,70.08,70.18,70.07,70.14,20888.0,69.7498,69.8494,69.7399,69.8095,20888.0
2025-04-28 12:45:00,70.14,70.24,70.13,70.24,18200.0,69.8095,69.9091,69.7996,69.9091,18200.0
2025-04-28 12:50:00,70.23,70.24,70.16,70.21,24439.0,69.8991,69.9091,69.8294,69.8792,24439.0
2025-04-28 12:55:00,70.21,70.22,70.14,70.17,32205.0,69.8792,69.8892,69.8095,69.8394,32205.0
2025-04-28 13:00:00,70.17,70.23,70.17,70.2,24750.0,69.8394,69.8991,69.8394,69.8693,24750.0
2025-04-28 13:05:00,70.2,70.2,70.13,70.14,26365.0,69.8693,69.8693,69.7996,69.8095,26365.0
2025-04-28 13:10:00,70.13,70.13,69.98,69.98,25959.0,69.7996,69.7996,69.6503,69.6503,25959.0
2025-04-28 13:15:00,69.97,70.03,69.97,70.03,31812.0,69.6403,69.7001,69.6403,69.7001,31812.0
2025-04-28 13:20:00,70.03,70.08,69.99,70.07,29641.0,69.7001,69.7498,69.6602,69.7399,29641.0
2025-04-28 13:25:00,70.07,70.11,69.98,69.98,24176.0,69.7399,69.7797,69.6503,69.6503,24176.0
2025-04-28 13:30:00,69.98,70.0,69.95,69.97,17837.0,69.6503,69.6702,69.6204,69.6403,17837.0
2025-04-28 13:35:00,69.97,70.0,69.93,69.99,24682.0,69.6403,69.6702,69.6005,69.6602,24682.0
2025-04-28 13:40:00,69.99,70.07,69.99,70.05,24171.0,69.6602,69.7399,69.6602,69.72,24171.0
2025-04-28 13:45:00,70.05,70.1,70.04,70.08,33428.0,69.72,69.7697,69.71,69.7498,33428.0
2025-04-28 13:50:00,70.09,70.14,70.08,70.13,33093.0,69.7598,69.8095,69.7498,69.7996,33093.0
2025-04-28 13:55:00,70.13,70.16,70.12,70.14,23675.0,69.7996,69.8294,69.7896,69.8095,23675.0
2025-04-28 14:00:00,70.14,70.17,70.13,70.17,30277.0,69.8095,69.8394,69.7996,69.8394,30277.0
2025-04-28 14:05:00,70.17,70.2,69.98,70.13,107966.0,69.8394,69.8693,69.6503,69.7996,107966.0
2025-04-28 14:10:00,70.12,70.14,70.08,70.08,20156.0,69.7896,69.8095,69.7498,69.7498,20156.0
2025-04-28 14:15:00,70.09,70.09,70.04,70.06,22139.0,69.7598,69.7598,69.71,69.7299,22139.0
2025-04-28 14:20:00,70.06,70.14,70.05,70.14,22860.0,69.7299,69.8095,69.72,69.8095,22860.0
2025-04-28 14:25:00,70.14,70.22,70.14,70.2,22023.0,69.8095,69.8892,69.8095,69.8693,22023.0
2025-04-28 14:30:00,70.21,70.22,70.17,70.17,24841.0,69.8792,69.8892,69.8394,69.8394,24841.0
2025-04-28 14:35:00,70.16,70.18,70.15,70.16,22236.0,69.8294,69.8494,69.8195,69.8294,22236.0
2025-04-28 14:40:00,70.16,70.19,70.08,70.16,32803.0,69.8294,69.8593,69.7498,69.8294,32803.0
2025-04-28 14:45:00,70.16,70.2,70.13,70.17,18765.0,69.8294,69.8693,69.7996,69.8394,18765.0
2025-04-28 14:50:00,70.17,70.18,70.14,70.16,40610.0,69.8394,69.8494,69.8095,69.8294,40610.0
2025-04-28 14:55:00,70.16,70.22,70.15,70.21,23693.0,69.8294,69.8892,69.8195,69.8792,23693.0
2025-04-28 15:00:00,70.21,70.25,70.19,70.22,24614.0,69.8792,69.919,69.8593,69.8892,24614.0
2025-04-28 15:05:00,70.22,70.27,70.2,70.27,24729.0,69.8892,69.9389,69.8693,69.9389,24729.0
2025-04-28 15:10:00,70.27,70.33,70.26,70.33,35262.0,69.9389,69.9986,69.929,69.9986,35262.0
2025-04-28 15:15:00,70.33,70.35,70.3,70.3,32717.0,69.9986,70.0186,69.9688,69.9688,32717.0
2025-04-28 15:20:00,70.31,70.4,70.3,70.38,38297.0,69.9787,70.0683,69.9688,70.0484,38297.0
2025-04-28 15:25:00,70.38,70.38,70.29,70.31,50323.0,70.0484,70.0484,69.9588,69.9787,50323.0
2025-04-28 15:30:00,70.31,70.33,70.27,70.3,66247.0,69.9787,69.9986,69.9389,69.9688,66247.0
2025-04-28 15:35:00,70.29,70.36,70.23,70.33,68473.0,69.9588,70.0285,69.8991,69.9986,68473.0
2025-04-28 15:40:00,70.32,70.38,70.3,70.38,73062.0,69.9887,70.0484,69.9688,70.0484,73062.0
2025-04-28 15:45:00,70.37,70.49,70.36,70.46,53168.0,70.0385,70.1579,70.0285,70.128,53168.0
2025-04-28 15:50:00,70.47,70.5,70.39,70.47,118493.0,70.138,70.1678,70.0584,70.138,118493.0
2025-04-28 15:55:00,70.46,70.5,70.33,70.37,329903.0,70.128,70.1678,69.9986,70.0385,329903.0
2025-04-29 09:30:00,69.8,70.36,69.5,70.36,176661.0,69.4711,70.0285,69.1726,70.0285,176661.0
2025-04-29 09:35:00,70.36,70.43,70.14,70.23,56232.0,70.0285,70.0982,69.8095,69.8991,56232.0
2025-04-29 09:40:00,70.24,70.42,70.2,70.29,61297.0,69.9091,70.0882,69.8693,69.9588,61297.0
2025-04-29 09:45:00,70.3,70.36,70.2,70.33,31385.0,69.9688,70.0285,69.8693,69.9986,31385.0
2025-04-29 09:50:00,70.31,70.38,70.26,70.3,21952.0,69.9787,70.0484,69.929,69.9688,21952.0
2025-04-29 09:55:00,70.3,70.43,70.26,70.34,27699.0,69.9688,70.0982,69.929,70.0086,27699.0
2025-04-29 10:00:00,70.34,70.58,70.33,70.53,103203.0,70.0086,70.2475,69.9986,70.1977,103203.0
2025-04-29 10:05:00,70.55,70.63,70.5,70.51,31688.0,70.2176,70.2972,70.1678,70.1778,31688.0
2025-04-29 10:10:00,70.49,70.75,70.49,70.74,23039.0,70.1579,70.4167,70.1579,70.4067,23039.0
2025-04-29 10:15:00,70.75,70.77,70.65,70.7,97821.0,70.4167,70.4366,70.3171,70.3669,97821.0
2025-04-29 10:20:00,70.68,70.69,70.55,70.59,28877.0,70.347,70.3569,70.2176,70.2574,28877.0
2025-04-29 10:25:00,70.58,70.68,70.57,70.67,17688.0,70.2475,70.347,70.2375,70.337,17688.0
2025-04-29 10:30:00,70.69,70.7,70.66,70.7,12189.0,70.3569,70.3669,70.3271,70.3669,12189.0
2025-04-29 10:35:00,70.7,70.71,70.64,70.66,16527.0,70.3669,70.3769,70.3072,70.3271,16527.0
2025-04-29 10:40:00,70.65,70.8,70.63,70.79,29093.0,70.3171,70.4664,70.2972,70.4565,29093.0
2025-04-29 10:45:00,70.79,70.87,70.78,70.81,33012.0,70.4565,70.5361,70.4465,70.4764,33012.0
2025-04-29 10:50:00,70.81,70.93,70.79,70.91,30465.0,70.4764,70.5958,70.4565,70.5759,30465.0
2025-04-29 10:55:00,70.93,70.97,70.86,70.97,30075.0,70.5958,70.6356,70.5261,70.6356,30075.0
2025-04-29 11:00:00,70.97,71.01,70.93,70.95,27438.0,70.6356,70.6754,70.5958,70.6157,27438.0
2025-04-29 11:05:00,70.94,71.01,70.94,70.98,30320.0,70.6058,70.6754,70.6058,70.6456,30320.0
2025-04-29 11:10:00,70.98,70.98,70.87,70.9,27627.0,70.6456,70.6456,70.5361,70.566,27627.0
2025-04-29 11:15:00,70.91,70.93,70.75,70.77,29706.0,70.5759,70.5958,70.4167,70.4366,29706.0
2025-04-29 11:20:00,70.78,70.91,70.76,70.91,31805.0,70.4465,70.5759,70.4266,70.5759,31805.0
2025-04-29 11:25:00,70.91,71.04,70.9,71.0,21287.0,70.5759,70.7053,70.566,70.6655,21287.0
2025-04-29 11:30:00,71.01,71.04,70.87,70.88,28630.0,70.6754,70.7053,70.5361,70.5461,28630.0
2025-04-29 11:35:00,70.88,70.95,70.87,70.87,20764.0,70.5461,70.6157,70.5361,70.5361,20764.0
2025-04-29 11:40:00,70.9,70.95,70.89,70.95,16459.0,70.566,70.6157,70.556,70.6157,16459.0
2025-04-29 11:45:00,70.95,70.97,70.9,70.95,25072.0,70.6157,70.6356,70.566,70.6157,25072.0
2025-04-29 11:50:00,70.96,70.96,70.92,70.94,18936.0,70.6257,70.6257,70.5859,70.6058,18936.0
2025-04-29 11:55:00,70.96,71.01,70.94,70.95,25498.0,70.6257,70.6754,70.6058,70.6157,25498.0
2025-04-29 12:00:00,70.95,70.95,70.88,70.91,17682.0,70.6157,70.6157,70.5461,70.5759,17682.0
2025-04-29 12:05:00,70.91,70.95,70.89,70.92,13857.0,70.5759,70.6157,70.556,70.5859,13857.0
2025-04-29 12:10:00,70.93,70.95,70.88,70.92,15610.0,70.5958,70.6157,70.5461,70.5859,15610.0
2025-04-29 12:15:00,70.92,71.0,70.91,70.99,17937.0,70.5859,70.6655,70.5759,70.6555,17937.0
2025-04-29 12:20:00,70.99,71.02,70.97,71.01,20893.0,70.6555,70.6854,70.6356,70.6754,20893.0
2025-04-29 12:25:00,71.02,71.07,70.99,71.02,22609.0,70.6854,70.7352,70.6555,70.6854,22609.0
2025-04-29 12:30:00,71.02,71.03,70.97,70.98,16831.0,70.6854,70.6953,70.6356,70.6456,16831.0
2025-04-29 12:35:00,70.98,71.02,70.97,71.0,16657.0,70.6456,70.6854,70.6356,70.6655,16657.0
2025-04-29 12:40:00,71.0,71.01,70.96,70.99,14701.0,70.6655,70.6754,70.6257,70.6555,14701.0
2025-04-29 12:45:00,71.0,71.01,70.93,70.94,18165.0,70.6655,70.6754,70.5958,70.6058,18165.0
2025-04-29 12:50:00,70.94,70.98,70.91,70.95,24502.0,70.6058,70.6456,70.5759,70.6157,24502.0
2025-04-29 12:55:00,70.95,70.95,70.75,70.76,20404.0,70.6157,70.6157,70.4167,70.4266,20404.0
2025-04-29 13:00:00,70.77,70.84,70.77,70.84,12455.0,70.4366,70.5062,70.4366,70.5062,12455.0
2025-04-29 13:05:00,70.84,70.92,70.82,70.92,21558.0,70.5062,70.5859,70.4863,70.5859,21558.0
2025-04-29 13:10:00,70.92,70.97,70.88,70.95,18027.0,70.5859,70.6356,70.5461,70.6157,18027.0
2025-04-29 13:15:00,70.97,71.01,70.95,71.0,19065.0,70.6356,70.6754,70.6157,70.6655,19065.0
2025-04-29 13:20:00,71.0,71.04,70.97,71.03,17152.0,70.6655,70.7053,70.6356,70.6953,17152.0
2025-04-29 13:25:00,71.03,71.12,71.03,71.11,23189.0,70.6953,70.7849,70.6953,70.775,23189.0
2025-04-29 13:30:00,71.11,71.16,71.04,71.16,52894.0,70.775,70.8247,70.7053,70.8247,52894.0
2025-04-29 13:35:00,71.15,71.23,71.14,71.18,47522.0,70.8148,70.8944,70.8048,70.8446,47522.0
2025-04-29 13:40:00,71.19,71.26,71.17,71.25,30797.0,70.8546,70.9243,70.8347,70.9143,30797.0
2025-04-29 13:45:00,71.24,71.31,71.23,71.24,36420.0,70.9044,70.974,70.8944,70.9044,36420.0
2025-04-29 13:50:00,71.24,71.24,71.17,71.17,14743.0,70.9044,70.9044,70.8347,70.8347,14743.0
2025-04-29 13:55:00,71.17,71.25,71.15,71.23,23052.0,70.8347,70.9143,70.8148,70.8944,23052.0
2025-04-29 14:00:00,71.23,71.39,71.23,71.38,34597.0,70.8944,71.0537,70.8944,71.0437,34597.0
2025-04-29 14:05:00,71.37,71.38,71.24,71.32,74997.0,71.0337,71.0437,70.9044,70.984,74997.0
2025-04-29 14:10:00,71.31,71.31,71.22,71.23,27987.0,70.974,70.974,70.8845,70.8944,27987.0
2025-04-29 14:15:00,71.24,71.37,71.24,71.32,38940.0,70.9044,71.0337,70.9044,70.984,38940.0
2025-04-29 14:20:00,71.32,71.32,71.21,71.27,41630.0,70.984,70.984,70.8745,70.9342,41630.0
2025-04-29 14:25:00,71.27,71.28,71.2,71.25,29327.0,70.9342,70.9442,70.8645,70.9143,29327.0
2025-04-29 14:30:00,71.25,71.34,71.23,71.34,39799.0,70.9143,71.0039,70.8944,71.0039,39799.0
2025-04-29 14:35:00,71.34,71.37,71.31,71.32,29176.0,71.0039,71.0337,70.974,70.984,29176.0
2025-04-29 14:40:00,71.33,71.4,71.31,71.39,46996.0,70.9939,71.0636,70.974,71.0537,46996.0
2025-04-29 14:45:00,71.4,71.41,71.36,71.4,39814.0,71.0636,71.0736,71.0238,71.0636,39814.0
2025-04-29 14:50:00,71.4,71.42,71.34,71.38,82438.0,71.0636,71.0835,71.0039,71.0437,82438.0
2025-04-29 14:55:00,71.39,71.4,71.33,71.36,27073.0,71.0537,71.0636,70.9939,71.0238,27073.0
2025-04-29 15:00:00,71.36,71.43,71.36,71.4,34615.0,71.0238,71.0935,71.0238,71.0636,34615.0
2025-04-29 15:05:00,71.4,71.44,71.39,71.43,43807.0,71.0636,71.1034,71.0537,71.0935,43807.0
2025-04-29 15:10:00,71.42,71.44,71.35,71.36,40852.0,71.0835,71.1034,71.0138,71.0238,40852.0
2025-04-29 15:15:00,71.36,71.46,71.35,71.46,43908.0,71.0238,71.1233,71.0138,71.1233,43908.0
2025-04-29 15:20:00,71.45,71.46,71.36,71.4,58523.0,71.1134,71.1233,71.0238,71.0636,58523.0
2025-04-29 15:25:00,71.4,71.42,71.35,71.38,50733.0,71.0636,71.0835,71.0138,71.0437,50733.0
2025-04-29 15:30:00,71.38,71.42,71.36,71.4,70378.0,71.0437,71.0835,71.0238,71.0636,70378.0
2025-04-29 15:35:00,71.39,71.45,71.35,71.4,74871.0,71.0537,71.1134,71.0138,71.0636,74871.0
2025-04-29 15:40:00,71.4,71.5,71.32,71.5,104719.0,71.0636,71.1631,70.984,71.1631,104719.0
2025-04-29 15:45:00,71.5,71.52,71.43,71.44,71261.0,71.1631,71.183,71.0935,71.1034,71261.0
2025-04-29 15:50:00,71.44,71.5,71.38,71.42,114783.0,71.1034,71.1631,71.0437,71.0835,114783.0
2025-04-29 15:55:00,71.42,71.51,71.37,71.4,357438.0,71.0835,71.1731,71.0337,71.0636,357438.0
2025-04-30 09:30:00,71.8,72.29,71.5,71.79,137708.0,71.4617,71.9494,71.1631,71.4518,137708.0
2025-04-30 09:35:00,71.71,71.85,71.54,71.66,34438.0,71.3721,71.5115,71.2029,71.3224,34438.0
2025-04-30 09:40:00,71.7,71.83,71.57,71.67,47355.0,71.3622,71.4916,71.2328,71.3323,47355.0
2025-04-30 09:45:00,71.66,71.76,71.57,71.69,70077.0,71.3224,71.4219,71.2328,71.3522,70077.0
2025-04-30 09:50:00,71.65,71.69,71.44,71.57,46329.0,71.3124,71.3522,71.1034,71.2328,46329.0
2025-04-30 09:55:00,71.56,71.65,71.47,71.61,79083.0,71.2229,71.3124,71.1333,71.2726,79083.0
2025-04-30 10:00:00,71.59,71.67,71.38,71.46,74257.0,71.2527,71.3323,71.0437,71.1233,74257.0
2025-04-30 10:05:00,71.48,71.5,71.34,71.43,53609.0,71.1432,71.1631,71.0039,71.0935,53609.0
2025-04-30 10:10:00,71.45,71.49,71.35,71.37,60754.0,71.1134,71.1532,71.0138,71.0337,60754.0
2025-04-30 10:15:00,71.37,71.45,71.35,71.43,47739.0,71.0337,71.1134,71.0138,71.0935,47739.0
2025-04-30 10:20:00,71.43,71.57,71.38,71.56,34663.0,71.0935,71.2328,71.0437,71.2229,34663.0
2025-04-30 10:25:00,71.56,71.66,71.47,71.5,49714.0,71.2229,71.3224,71.1333,71.1631,49714.0
2025-04-30 10:30:00,71.47,71.58,71.47,71.5,41557.0,71.1333,71.2428,71.1333,71.1631,41557.0
2025-04-30 10:35:00,71.53,71.68,71.51,71.65,48659.0,71.193,71.3423,71.1731,71.3124,48659.0
2025-04-30 10:40:00,71.68,71.79,71.61,71.78,41163.0,71.3423,71.4518,71.2726,71.4418,41163.0
2025-04-30 10:45:00,71.77,71.89,71.75,71.84,48060.0,71.4319,71.5513,71.412,71.5015,48060.0
2025-04-30 10:50:00,71.84,72.03,71.83,72.0,56274.0,71.5015,71.6906,71.4916,71.6608,56274.0
2025-04-30 10:55:00,72.0,72.07,71.95,72.01,51709.0,71.6608,71.7304,71.611,71.6707,51709.0
2025-04-30 11:00:00,72.03,72.03,71.81,71.81,38409.0,71.6906,71.6906,71.4717,71.4717,38409.0
2025-04-30 11:05:00,71.81,71.87,71.78,71.79,36690.0,71.4717,71.5314,71.4418,71.4518,36690.0
2025-04-30 11:10:00,71.8,71.86,71.75,71.84,21523.0,71.4617,71.5214,71.412,71.5015,21523.0
2025-04-30 11:15:00,71.83,71.84,71.71,71.77,19053.0,71.4916,71.5015,71.3721,71.4319,19053.0
2025-04-30 11:20:00,71.77,71.86,71.77,71.78,23834.0,71.4319,71.5214,71.4319,71.4418,23834.0
2025-04-30 11:25:00,71.79,71.82,71.71,71.76,30268.0,71.4518,71.4816,71.3721,71.4219,30268.0
2025-04-30 11:30:00,71.76,71.83,71.72,71.83,22070.0,71.4219,71.4916,71.3821,71.4916,22070.0
2025-04-30 11:35:00,71.84,71.84,71.74,71.79,25471.0,71.5015,71.5015,71.402,71.4518,25471.0
2025-04-30 11:40:00,71.79,71.8,71.71,71.75,16567.0,71.4518,71.4617,71.3721,71.412,16567.0
2025-04-30 11:45:00,71.75,71.87,71.7,71.84,29558.0,71.412,71.5314,71.3622,71.5015,29558.0
2025-04-30 11:50:00,71.84,71.9,71.82,71.89,17294.0,71.5015,71.5612,71.4816,71.5513,17294.0
2025-04-30 11:55:00,71.88,71.96,71.87,71.96,19367.0,71.5413,71.621,71.5314,71.621,19367.0
2025-04-30 12:00:00,71.96,71.97,71.91,71.95,19699.0,71.621,71.6309,71.5712,71.611,19699.0
2025-04-30 12:05:00,71.94,72.02,71.94,71.97,28640.0,71.6011,71.6807,71.6011,71.6309,28640.0
2025-04-30 12:10:00,71.97,71.97,71.87,71.88,24675.0,71.6309,71.6309,71.5314,71.5413,24675.0
2025-04-30 12:15:00,71.88,72.03,71.88,72.03,65657.0,71.5413,71.6906,71.5413,71.6906,65657.0
2025-04-30 12:20:00,72.03,72.03,71.92,71.95,20226.0,71.6906,71.6906,71.5812,71.611,20226.0
2025-04-30 12:25:00,71.95,72.03,71.95,72.02,18194.0,71.611,71.6906,71.611,71.6807,18194.0
2025-04-30 12:30:00,72.01,72.03,71.98,72.0,16973.0,71.6707,71.6906,71.6409,71.6608,16973.0
2025-04-30 12:35:00,72.01,72.11,71.98,72.11,25506.0,71.6707,71.7703,71.6409,71.7703,25506.0
2025-04-30 12:40:00,72.11,72.2,72.1,72.2,18193.0,71.7703,71.8598,71.7603,71.8598,18193.0
2025-04-30 12:45:00,72.2,72.23,72.18,72.2,25137.0,71.8598,71.8897,71.8399,71.8598,25137.0
2025-04-30 12:50:00,72.19,72.25,72.18,72.2,22997.0,71.8499,71.9096,71.8399,71.8598,22997.0
2025-04-30 12:55:00,72.2,72.23,72.16,72.17,12847.0,71.8598,71.8897,71.82,71.83,12847.0
2025-04-30 13:00:00,72.17,72.19,72.14,72.16,12234.0,71.83,71.8499,71.8001,71.82,12234.0
2025-04-30 13:05:00,72.16,72.2,72.14,72.17,27194.0,71.82,71.8598,71.8001,71.83,27194.0
2025-04-30 13:10:00,72.17,72.18,72.06,72.15,21257.0,71.83,71.8399,71.7205,71.8101,21257.0
2025-04-30 13:15:00,72.15,72.21,72.1,72.17,21115.0,71.8101,71.8698,71.7603,71.83,21115.0
2025-04-30 13:20:00,72.18,72.2,72.16,72.2,15243.0,71.8399,71.8598,71.82,71.8598,15243.0
2025-04-30 13:25:00,72.2,72.29,72.19,72.28,19602.0,71.8598,71.9494,71.8499,71.9395,19602.0
2025-04-30 13:30:00,72.28,72.31,72.22,72.25,27612.0,71.9395,71.9693,71.8797,71.9096,27612.0
2025-04-30 13:35:00,72.25,72.29,72.2,72.2,38712.0,71.9096,71.9494,71.8598,71.8598,38712.0
2025-04-30 13:40:00,72.22,72.29,72.2,72.26,14768.0,71.8797,71.9494,71.8598,71.9196,14768.0
2025-04-30 13:45:00,72.26,72.29,72.23,72.24,18664.0,71.9196,71.9494,71.8897,71.8996,18664.0
2025-04-30 13:50:00,72.24,72.3,72.24,72.28,20048.0,71.8996,71.9594,71.8996,71.9395,20048.0
2025-04-30 13:55:00,72.29,72.3,72.26,72.26,14424.0,71.9494,71.9594,71.9196,71.9196,14424.0
2025-04-30 14:00:00,72.26,72.32,72.24,72.3,14183.0,71.9196,71.9793,71.8996,71.9594,14183.0
2025-04-30 14:05:00,72.3,72.41,72.27,72.31,34350.0,71.9594,72.0688,71.9295,71.9693,34350.0
2025-04-30 14:10:00,72.31,72.39,72.31,72.33,28759.0,71.9693,72.0489,71.9693,71.9892,28759.0
2025-04-30 14:15:00,72.33,72.37,72.25,72.27,25082.0,71.9892,72.029,71.9096,71.9295,25082.0
2025-04-30 14:20:00,72.27,72.27,72.21,72.21,32427.0,71.9295,71.9295,71.8698,71.8698,32427.0
2025-04-30 14:25:00,72.23,72.23,72.07,72.11,38019.0,71.8897,71.8897,71.7304,71.7703,38019.0
2025-04-30 14:30:00,72.12,72.2,72.09,72.17,41729.0,71.7802,71.8598,71.7504,71.83,41729.0
2025-04-30 14:35:00,72.14,72.16,72.1,72.14,29587.0,71.8001,71.82,71.7603,71.8001,29587.0
2025-04-30 14:40:00,72.15,72.17,72.03,72.04,22734.0,71.8101,71.83,71.6906,71.7006,22734.0
2025-04-30 14:45:00,72.05,72.17,72.03,72.15,27688.0,71.7105,71.83,71.6906,71.8101,27688.0
2025-04-30 14:50:00,72.15,72.15,72.01,72.01,36644.0,71.8101,71.8101,71.6707,71.6707,36644.0
2025-04-30 14:55:00,72.03,72.06,71.95,72.0,34989.0,71.6906,71.7205,71.611,71.6608,34989.0
2025-04-30 15:00:00,72.01,72.06,71.92,71.97,43785.0,71.6707,71.7205,71.5812,71.6309,43785.0
2025-04-30 15:05:00,71.98,72.03,71.95,71.99,29018.0,71.6409,71.6906,71.611,71.6508,29018.0
2025-04-30 15:10:00,72.0,72.1,71.98,72.1,33085.0,71.6608,71.7603,71.6409,71.7603,33085.0
2025-04-30 15:15:00,72.11,72.13,72.07,72.11,23120.0,71.7703,71.7902,71.7304,71.7703,23120.0
2025-04-30 15:20:00,72.11,72.15,72.1,72.12,29476.0,71.7703,71.8101,71.7603,71.7802,29476.0
2025-04-30 15:25:00,72.11,72.12,72.04,72.05,29711.0,71.7703,71.7802,71.7006,71.7105,29711.0
2025-04-30 15:30:00,72.06,72.09,72.01,72.03,38476.0,71.7205,71.7504,71.6707,71.6906,38476.0
2025-04-30 15:35:00,72.02,72.05,71.96,72.01,38726.0,71.6807,71.7105,71.621,71.6707,38726.0
2025-04-30 15:40:00,72.03,72.18,72.02,72.17,50244.0,71.6906,71.8399,71.6807,71.83,50244.0
2025-04-30 15:45:00,72.18,72.42,72.18,72.36,57996.0,71.8399,72.0788,71.8399,72.0191,57996.0
2025-04-30 15:50:00,72.37,72.57,72.36,72.48,169441.0,72.029,72.2281,72.0191,72.1385,169441.0
2025-04-30 15:55:00,72.49,72.56,72.2,72.21,367269.0,72.1485,72.2181,71.8598,71.8698,367269.0
2025-05-01 09:30:00,71.78,71.86,71.4,71.77,92964.0,71.4418,71.5214,71.0636,71.4319,92964.0
2025-05-01 09:35:00,71.76,72.18,71.65,72.09,44602.0,71.4219,71.8399,71.3124,71.7504,44602.0
2025-05-01 09:40:00,72.18,72.24,71.92,71.92,42630.0,71.8399,71.8996,71.5812,71.5812,42630.0
2025-05-01 09:45:00,71.96,71.99,71.73,71.99,35906.0,71.621,71.6508,71.392,71.6508,35906.0
2025-05-01 09:50:00,71.99,72.17,71.95,72.14,27986.0,71.6508,71.83,71.611,71.8001,27986.0
2025-05-01 09:55:00,72.14,72.27,72.12,72.17,41793.0,71.8001,71.9295,71.7802,71.83,41793.0
2025-05-01 10:00:00,72.21,72.37,72.16,72.37,47830.0,71.8698,72.029,71.82,72.029,47830.0
2025-05-01 10:05:00,72.38,72.44,72.18,72.29,47866.0,72.039,72.0987,71.8399,71.9494,47866.0
2025-05-01 10:10:00,72.28,72.44,72.26,72.42,27121.0,71.9395,72.0987,71.9196,72.0788,27121.0
2025-05-01 10:15:00,72.42,72.52,72.36,72.39,27550.0,72.0788,72.1783,72.0191,72.0489,27550.0
2025-05-01 10:20:00,72.4,72.48,72.34,72.34,22832.0,72.0589,72.1385,71.9992,71.9992,22832.0
2025-05-01 10:25:00,72.34,72.41,72.3,72.41,47086.0,71.9992,72.0688,71.9594,72.0688,47086.0
2025-05-01 10:30:00,72.41,72.41,72.32,72.33,36825.0,72.0688,72.0688,71.9793,71.9892,36825.0
2025-05-01 10:35:00,72.32,72.46,72.32,72.44,25318.0,71.9793,72.1186,71.9793,72.0987,25318.0
2025-05-01 10:40:00,72.44,72.46,72.35,72.4,30033.0,72.0987,72.1186,72.0091,72.0589,30033.0
2025-05-01 10:45:00,72.4,72.46,72.37,72.42,37310.0,72.0589,72.1186,72.029,72.0788,37310.0
2025-05-01 10:50:00,72.42,72.57,72.37,72.55,36888.0,72.0788,72.2281,72.029,72.2082,36888.0
2025-05-01 10:55:00,72.55,72.57,72.5,72.56,29810.0,72.2082,72.2281,72.1584,72.2181,29810.0
2025-05-01 11:00:00,72.56,72.7,72.51,72.65,112242.0,72.2181,72.3575,72.1684,72.3077,112242.0
2025-05-01 11:05:00,72.66,72.7,72.61,72.7,30278.0,72.3177,72.3575,72.2679,72.3575,30278.0
2025-05-01 11:10:00,72.7,72.72,72.66,72.71,26151.0,72.3575,72.3774,72.3177,72.3674,26151.0
2025-05-01 11:15:00,72.72,72.79,72.67,72.7,28724.0,72.3774,72.4471,72.3276,72.3575,28724.0
2025-05-01 11:20:00,72.7,72.73,72.66,72.7,33771.0,72.3575,72.3873,72.3177,72.3575,33771.0
2025-05-01 11:25:00,72.7,72.73,72.58,72.58,39470.0,72.3575,72.3873,72.238,72.238,39470.0
2025-05-01 11:30:00,72.57,72.58,72.47,72.53,16548.0,72.2281,72.238,72.1286,72.1883,16548.0
2025-05-01 11:35:00,72.52,72.65,72.52,72.58,27182.0,72.1783,72.3077,72.1783,72.238,27182.0
2025-05-01 11:40:00,72.59,72.61,72.44,72.46,35078.0,72.248,72.2679,72.0987,72.1186,35078.0
2025-05-01 11:45:00,72.45,72.5,72.38,72.46,19843.0,72.1087,72.1584,72.039,72.1186,19843.0
2025-05-01 11:50:00,72.45,72.55,72.43,72.55,24418.0,72.1087,72.2082,72.0888,72.2082,24418.0
2025-05-01 11:55:00,72.54,72.55,72.39,72.41,35560.0,72.1982,72.2082,72.0489,72.0688,35560.0
2025-05-01 12:00:00,72.41,72.46,72.4,72.44,29747.0,72.0688,72.1186,72.0589,72.0987,29747.0
2025-05-01 12:05:00,72.43,72.47,72.42,72.44,24195.0,72.0888,72.1286,72.0788,72.0987,24195.0
2025-05-01 12:10:00,72.44,72.44,72.32,72.33,28693.0,72.0987,72.0987,71.9793,71.9892,28693.0
2025-05-01 12:15:00,72.33,72.4,72.32,72.38,24106.0,71.9892,72.0589,71.9793,72.039,24106.0
2025-05-01 12:20:00,72.39,72.45,72.34,72.35,30698.0,72.0489,72.1087,71.9992,72.0091,30698.0
2025-05-01 12:25:00,72.37,72.42,72.29,72.29,17170.0,72.029,72.0788,71.9494,71.9494,17170.0
2025-05-01 12:30:00,72.31,72.31,72.27,72.29,13255.0,71.9693,71.9693,71.9295,71.9494,13255.0
2025-05-01 12:35:00,72.3,72.31,72.25,72.28,21339.0,71.9594,71.9693,71.9096,71.9395,21339.0
2025-05-01 12:40:00,72.28,72.39,72.27,72.39,30686.0,71.9395,72.0489,71.9295,72.0489,30686.0
2025-05-01 12:45:00,72.39,72.41,72.26,72.28,72942.0,72.0489,72.0688,71.9196,71.9395,72942.0
2025-05-01 12:50:00,72.28,72.42,72.26,72.39,15165.0,71.9395,72.0788,71.9196,72.0489,15165.0
2025-05-01 12:55:00,72.39,72.45,72.36,72.43,22166.0,72.0489,72.1087,72.0191,72.0888,22166.0
2025-05-01 13:00:00,72.45,72.54,72.43,72.47,19329.0,72.1087,72.1982,72.0888,72.1286,19329.0
2025-05-01 13:05:00,72.48,72.56,72.46,72.52,12870.0,72.1385,72.2181,72.1186,72.1783,12870.0
2025-05-01 13:10:00,72.52,72.59,72.49,72.55,26704.0,72.1783,72.248,72.1485,72.2082,26704.0
2025-05-01 13:15:00,72.55,72.6,72.54,72.57,21102.0,72.2082,72.258,72.1982,72.2281,21102.0
2025-05-01 13:20:00,72.57,72.58,72.52,72.52,11295.0,72.2281,72.238,72.1783,72.1783,11295.0
2025-05-01 13:25:00,72.53,72.56,72.44,72.48,20763.0,72.1883,72.2181,72.0987,72.1385,20763.0
2025-05-01 13:30:00,72.48,72.53,72.44,72.52,27009.0,72.1385,72.1883,72.0987,72.1783,27009.0
2025-05-01 13:35:00,72.52,72.53,72.45,72.47,27664.0,72.1783,72.1883,72.1087,72.1286,27664.0
2025-05-01 13:40:00,72.47,72.47,72.38,72.39,22206.0,72.1286,72.1286,72.039,72.0489,22206.0
2025-05-01 13:45:00,72.39,72.4,72.35,72.4,21784.0,72.0489,72.0589,72.0091,72.0589,21784.0
2025-05-01 13:50:00,72.39,72.41,72.32,72.35,14022.0,72.0489,72.0688,71.9793,72.0091,14022.0
2025-05-01 13:55:00,72.36,72.36,72.3,72.31,18088.0,72.0191,72.0191,71.9594,71.9693,18088.0
2025-05-01 14:00:00,72.31,72.36,72.31,72.34,22813.0,71.9693,72.0191,71.9693,71.9992,22813.0
2025-05-01 14:05:00,72.34,72.38,72.34,72.36,21489.0,71.9992,72.039,71.9992,72.0191,21489.0
2025-05-01 14:10:00,72.36,72.41,72.36,72.41,31032.0,72.0191,72.0688,72.0191,72.0688,31032.0
2025-05-01 14:15:00,72.42,72.49,72.41,72.44,25489.0,72.0788,72.1485,72.0688,72.0987,25489.0
2025-05-01 14:20:00,72.44,72.5,72.43,72.48,20566.0,72.0987,72.1584,72.0888,72.1385,20566.0
2025-05-01 14:25:00,72.47,72.49,72.38,72.48,34994.0,72.1286,72.1485,72.039,72.1385,34994.0
2025-05-01 14:30:00,72.48,72.48,72.38,72.41,27648.0,72.1385,72.1385,72.039,72.0688,27648.0
2025-05-01 14:35:00,72.41,72.41,72.36,72.37,13293.0,72.0688,72.0688,72.0191,72.029,13293.0
2025-05-01 14:40:00,72.38,72.41,72.34,72.35,18913.0,72.039,72.0688,71.9992,72.0091,18913.0
2025-05-01 14:45:00,72.36,72.39,72.33,72.34,32157.0,72.0191,72.0489,71.9892,71.9992,32157.0
2025-05-01 14:50:00,72.34,72.37,72.34,72.36,45544.0,71.9992,72.029,71.9992,72.0191,45544.0
2025-05-01 14:55:00,72.36,72.43,72.35,72.37,40683.0,72.0191,72.0888,72.0091,72.029,40683.0
2025-05-01 15:00:00,72.36,72.36,72.25,72.31,35256.0,72.0191,72.0191,71.9096,71.9693,35256.0
2025-05-01 15:05:00,72.31,72.36,72.19,72.21,47206.0,71.9693,72.0191,71.8499,71.8698,47206.0
2025-05-01 15:10:00,72.21,72.29,72.16,72.28,90179.0,71.8698,71.9494,71.82,71.9395,90179.0
2025-05-01 15:15:00,72.29,72.41,72.24,72.36,61460.0,71.9494,72.0688,71.8996,72.0191,61460.0
2025-05-01 15:20:00,72.36,72.47,72.35,72.44,60584.0,72.0191,72.1286,72.0091,72.0987,60584.0
2025-05-01 15:25:00,72.43,72.52,72.42,72.5,53511.0,72.0888,72.1783,72.0788,72.1584,53511.0
2025-05-01 15:30:00,72.5,72.52,72.48,72.51,40643.0,72.1584,72.1783,72.1385,72.1684,40643.0
2025-05-01 15:35:00,72.51,72.56,72.46,72.51,68502.0,72.1684,72.2181,72.1186,72.1684,68502.0
2025-05-01 15:40:00,72.51,72.52,72.46,72.47,65368.0,72.1684,72.1783,72.1186,72.1286,65368.0
2025-05-01 15:45:00,72.47,72.53,72.46,72.52,65502.0,72.1286,72.1883,72.1186,72.1783,65502.0
2025-05-01 15:50:00,72.52,72.53,72.26,72.27,119173.0,72.1783,72.1883,71.9196,71.9295,119173.0
2025-05-01 15:55:00,72.27,72.31,72.12,72.18,358425.0,71.9295,71.9693,71.7802,71.8399,358425.0
2025-05-02 09:30:00,72.56,72.9,72.14,72.27,111388.0,72.2181,72.5565,71.8001,71.9295,111388.0
2025-05-02 09:35:00,72.25,72.31,71.97,72.01,118328.0,71.9096,71.9693,71.6309,71.6707,118328.0
2025-05-02 09:40:00,72.01,72.08,71.79,71.96,71425.0,71.6707,71.7404,71.4518,71.621,71425.0
2025-05-02 09:45:00,71.94,72.24,71.93,72.14,58412.0,71.6011,71.8996,71.5911,71.8001,58412.0
2025-05-02 09:50:00,72.16,72.16,71.92,71.97,87012.0,71.82,71.82,71.5812,71.6309,87012.0
2025-05-02 09:55:00,71.97,72.1,71.88,72.01,73474.0,71.6309,71.7603,71.5413,71.6707,73474.0
2025-05-02 10:00:00,72.02,72.09,71.91,72.04,45424.0,71.6807,71.7504,71.5712,71.7006,45424.0
2025-05-02 10:05:00,72.04,72.17,71.98,72.11,30480.0,71.7006,71.83,71.6409,71.7703,30480.0
2025-05-02 10:10:00,72.1,72.22,72.02,72.22,32054.0,71.7603,71.8797,71.6807,71.8797,32054.0
2025-05-02 10:15:00,72.22,72.27,72.2,72.24,20312.0,71.8797,71.9295,71.8598,71.8996,20312.0
2025-05-02 10:20:00,72.24,72.24,71.93,71.93,65711.0,71.8996,71.8996,71.5911,71.5911,65711.0
2025-05-02 10:25:00,71.93,72.05,71.86,71.94,54134.0,71.5911,71.7105,71.5214,71.6011,54134.0
2025-05-02 10:30:00,71.94,71.94,71.68,71.72,50488.0,71.6011,71.6011,71.3423,71.3821,50488.0
2025-05-02 10:35:00,71.72,71.72,71.57,71.61,138875.0,71.3821,71.3821,71.2328,71.2726,138875.0
2025-05-02 10:40:00,71.62,71.69,71.56,71.56,29692.0,71.2826,71.3522,71.2229,71.2229,29692.0
2025-05-02 10:45:00,71.56,71.67,71.55,71.56,22143.0,71.2229,71.3323,71.2129,71.2229,22143.0
2025-05-02 10:50:00,71.56,71.59,71.45,71.48,31738.0,71.2229,71.2527,71.1134,71.1432,31738.0
2025-05-02 10:55:00,71.48,71.53,71.41,71.42,148621.0,71.1432,71.193,71.0736,71.0835,148621.0
2025-05-02 11:00:00,71.43,71.51,71.36,71.37,293007.0,71.0935,71.1731,71.0238,71.0337,293007.0
2025-05-02 11:05:00,71.4,71.46,71.38,71.46,19291.0,71.0636,71.1233,71.0437,71.1233,19291.0
2025-05-02 11:10:00,71.46,71.52,71.39,71.39,24501.0,71.1233,71.183,71.0537,71.0537,24501.0
2025-05-02 11:15:00,71.4,71.5,71.4,71.49,24675.0,71.0636,71.1631,71.0636,71.1532,24675.0
2025-05-02 11:20:00,71.49,71.57,71.45,71.55,33380.0,71.1532,71.2328,71.1134,71.2129,33380.0
2025-05-02 11:25:00,71.54,71.62,71.53,71.61,16764.0,71.2029,71.2826,71.193,71.2726,16764.0
2025-05-02 11:30:00,71.61,71.76,71.6,71.76,30652.0,71.2726,71.4219,71.2627,71.4219,30652.0
2025-05-02 11:35:00,71.77,71.77,71.69,71.73,28278.0,71.4319,71.4319,71.3522,71.392,28278.0
2025-05-02 11:40:00,71.75,71.81,71.65,71.65,25971.0,71.412,71.4717,71.3124,71.3124,25971.0
2025-05-02 11:45:00,71.65,71.69,71.58,71.63,14784.0,71.3124,71.3522,71.2428,71.2925,14784.0
2025-05-02 11:50:00,71.63,71.66,71.59,71.59,17218.0,71.2925,71.3224,71.2527,71.2527,17218.0
2025-05-02 11:55:00,71.59,71.65,71.59,71.62,19341.0,71.2527,71.3124,71.2527,71.2826,19341.0
2025-05-02 12:00:00,71.62,71.67,71.53,71.65,26970.0,71.2826,71.3323,71.193,71.3124,26970.0
2025-05-02 12:05:00,71.64,71.65,71.53,71.53,25264.0,71.3025,71.3124,71.193,71.193,25264.0
2025-05-02 12:10:00,71.55,71.56,71.47,71.55,35855.0,71.2129,71.2229,71.1333,71.2129,35855.0
2025-05-02 12:15:00,71.55,71.57,71.43,71.47,26536.0,71.2129,71.2328,71.0935,71.1333,26536.0
2025-05-02 12:20:00,71.47,71.47,71.4,71.43,30997.0,71.1333,71.1333,71.0636,71.0935,30997.0
2025-05-02 12:25:00,71.44,71.49,71.41,71.45,21136.0,71.1034,71.1532,71.0736,71.1134,21136.0
2025-05-02 12:30:00,71.45,71.51,71.44,71.45,14830.0,71.1134,71.1731,71.1034,71.1134,14830.0
2025-05-02 12:35:00,71.45,71.45,71.36,71.41,43384.0,71.1134,71.1134,71.0238,71.0736,43384.0
2025-05-02 12:40:00,71.41,71.44,71.36,71.37,28186.0,71.0736,71.1034,71.0238,71.0337,28186.0
2025-05-02 12:45:00,71.37,71.4,71.27,71.4,38242.0,71.0337,71.0636,70.9342,71.0636,38242.0
2025-05-02 12:50:00,71.39,71.47,71.39,71.47,14772.0,71.0537,71.1333,71.0537,71.1333,14772.0
2025-05-02 12:55:00,71.47,71.5,71.44,71.5,18136.0,71.1333,71.1631,71.1034,71.1631,18136.0
2025-05-02 13:00:00,71.5,71.59,71.5,71.55,15145.0,71.1631,71.2527,71.1631,71.2129,15145.0
2025-05-02 13:05:00,71.55,71.62,71.54,71.55,29165.0,71.2129,71.2826,71.2029,71.2129,29165.0
2025-05-02 13:10:00,71.54,71.54,71.41,71.43,115015.0,71.2029,71.2029,71.0736,71.0935,115015.0
2025-05-02 13:15:00,71.44,71.55,71.43,71.48,141637.0,71.1034,71.2129,71.0935,71.1432,141637.0
2025-05-02 13:20:00,71.49,71.53,71.48,71.51,19413.0,71.1532,71.193,71.1432,71.1731,19413.0
2025-05-02 13:25:00,71.52,71.56,71.49,71.55,14298.0,71.183,71.2229,71.1532,71.2129,14298.0
2025-05-02 13:30:00,71.55,71.56,71.51,71.53,10130.0,71.2129,71.2229,71.1731,71.193,10130.0
2025-05-02 13:35:00,71.54,71.54,71.52,71.53,7381.0,71.2029,71.2029,71.183,71.193,7381.0
2025-05-02 13:40:00,71.52,71.53,71.44,71.5,53757.0,71.183,71.193,71.1034,71.1631,53757.0
2025-05-02 13:45:00,71.51,71.51,71.41,71.43,22617.0,71.1731,71.1731,71.0736,71.0935,22617.0
2025-05-02 13:50:00,71.44,71.5,71.43,71.5,15699.0,71.1034,71.1631,71.0935,71.1631,15699.0
2025-05-02 13:55:00,71.49,71.51,71.49,71.51,13744.0,71.1532,71.1731,71.1532,71.1731,13744.0
2025-05-02 14:00:00,71.51,71.58,71.5,71.56,18944.0,71.1731,71.2428,71.1631,71.2229,18944.0
2025-05-02 14:05:00,71.56,71.62,71.55,71.59,23163.0,71.2229,71.2826,71.2129,71.2527,23163.0
2025-05-02 14:10:00,71.59,71.73,71.59,71.73,19689.0,71.2527,71.392,71.2527,71.392,19689.0
2025-05-02 14:15:00,71.72,71.8,71.71,71.78,18252.0,71.3821,71.4617,71.3721,71.4418,18252.0
2025-05-02 14:20:00,71.78,71.81,71.74,71.81,20652.0,71.4418,71.4717,71.402,71.4717,20652.0
2025-05-02 14:25:00,71.8,71.8,71.74,71.77,31858.0,71.4617,71.4617,71.402,71.4319,31858.0
2025-05-02 14:30:00,71.77,71.81,71.72,71.78,53262.0,71.4319,71.4717,71.3821,71.4418,53262.0
2025-05-02 14:35:00,71.78,71.81,71.74,71.79,57815.0,71.4418,71.4717,71.402,71.4518,57815.0
2025-05-02 14:40:00,71.79,71.9,71.78,71.79,58741.0,71.4518,71.5612,71.4418,71.4518,58741.0
2025-05-02 14:45:00,71.8,71.92,71.8,71.9,27207.0,71.4617,71.5812,71.4617,71.5612,27207.0
2025-05-02 14:50:00,71.89,71.96,71.87,71.96,33134.0,71.5513,71.621,71.5314,71.621,33134.0
2025-05-02 14:55:00,71.95,72.06,71.95,72.03,34161.0,71.611,71.7205,71.611,71.6906,34161.0
2025-05-02 15:00:00,72.03,72.05,72.0,72.01,29570.0,71.6906,71.7105,71.6608,71.6707,29570.0
2025-05-02 15:05:00,72.01,72.04,71.91,71.92,42313.0,71.6707,71.7006,71.5712,71.5812,42313.0
2025-05-02 15:10:00,71.92,72.04,71.9,72.03,67944.0,71.5812,71.7006,71.5612,71.6906,67944.0
2025-05-02 15:15:00,72.02,72.13,72.01,72.1,89391.0,71.6807,71.7902,71.6707,71.7603,89391.0
2025-05-02 15:20:00,72.1,72.18,72.1,72.14,39314.0,71.7603,71.8399,71.7603,71.8001,39314.0
2025-05-02 15:25:00,72.13,72.19,72.11,72.11,38288.0,71.7902,71.8499,71.7703,71.7703,38288.0
2025-05-02 15:30:00,72.11,72.14,72.09,72.13,38423.0,71.7703,71.8001,71.7504,71.7902,38423.0
2025-05-02 15:35:00,72.11,72.15,72.09,72.13,39225.0,71.7703,71.8101,71.7504,71.7902,39225.0
2025-05-02 15:40:00,72.13,72.13,72.03,72.05,42569.0,71.7902,71.7902,71.6906,71.7105,42569.0
2025-05-02 15:45:00,72.05,72.05,71.95,72.02,65856.0,71.7105,71.7105,71.611,71.6807,65856.0
2025-05-02 15:50:00,72.03,72.13,71.99,72.09,69186.0,71.6906,71.7902,71.6508,71.7504,69186.0
2025-05-02 15:55:00,72.09,72.09,71.97,72.01,228416.0,71.7504,71.7504,71.6309,71.6707,228416.0
2025-05-05 09:30:00,72.5,72.95,72.15,72.26,125809.0,72.1584,72.6063,71.8101,71.9196,125809.0
2025-05-05 09:35:00,72.24,72.29,72.06,72.19,23689.0,71.8996,71.9494,71.7205,71.8499,23689.0
2025-05-05 09:40:00,72.19,72.35,72.18,72.19,30475.0,71.8499,72.0091,71.8399,71.8499,30475.0
2025-05-05 09:45:00,72.19,72.23,72.04,72.06,73642.0,71.8499,71.8897,71.7006,71.7205,73642.0
2025-05-05 09:50:00,72.09,72.22,72.06,72.09,36394.0,71.7504,71.8797,71.7205,71.7504,36394.0
2025-05-05 09:55:00,72.08,72.22,72.07,72.18,19187.0,71.7404,71.8797,71.7304,71.8399,19187.0
2025-05-05 10:00:00,72.21,72.32,72.17,72.32,40399.0,71.8698,71.9793,71.83,71.9793,40399.0
2025-05-05 10:05:00,72.31,72.48,72.22,72.46,48268.0,71.9693,72.1385,71.8797,72.1186,48268.0
2025-05-05 10:10:00,72.45,72.59,72.44,72.52,37394.0,72.1087,72.248,72.0987,72.1783,37394.0
2025-05-05 10:15:00,72.52,72.55,72.44,72.48,23520.0,72.1783,72.2082,72.0987,72.1385,23520.0
2025-05-05 10:20:00,72.49,72.56,72.49,72.52,28171.0,72.1485,72.2181,72.1485,72.1783,28171.0
2025-05-05 10:25:00,72.52,72.56,72.47,72.48,39839.0,72.1783,72.2181,72.1286,72.1385,39839.0
2025-05-05 10:30:00,72.47,72.48,72.42,72.45,28061.0,72.1286,72.1385,72.0788,72.1087,28061.0
2025-05-05 10:35:00,72.44,72.49,72.4,72.48,31085.0,72.0987,72.1485,72.0589,72.1385,31085.0
2025-05-05 10:40:00,72.48,72.58,72.43,72.54,34273.0,72.1385,72.238,72.0888,72.1982,34273.0
2025-05-05 10:45:00,72.53,72.64,72.5,72.63,25618.0,72.1883,72.2978,72.1584,72.2878,25618.0
2025-05-05 10:50:00,72.63,72.73,72.62,72.72,23674.0,72.2878,72.3873,72.2779,72.3774,23674.0
2025-05-05 10:55:00,72.73,72.75,72.68,72.71,79383.0,72.3873,72.4072,72.3376,72.3674,79383.0
2025-05-05 11:00:00,72.72,72.78,72.71,72.73,54956.0,72.3774,72.4371,72.3674,72.3873,54956.0
2025-05-05 11:05:00,72.74,72.75,72.66,72.66,26972.0,72.3973,72.4072,72.3177,72.3177,26972.0
2025-05-05 11:10:00,72.66,72.8,72.66,72.79,23808.0,72.3177,72.457,72.3177,72.4471,23808.0
2025-05-05 11:15:00,72.78,72.84,72.77,72.83,27440.0,72.4371,72.4968,72.4271,72.4869,27440.0
2025-05-05 11:20:00,72.83,72.87,72.8,72.83,26508.0,72.4869,72.5267,72.457,72.4869,26508.0
2025-05-05 11:25:00,72.83,72.88,72.8,72.87,32135.0,72.4869,72.5366,72.457,72.5267,32135.0
2025-05-05 11:30:00,72.87,72.9,72.85,72.89,30013.0,72.5267,72.5565,72.5068,72.5466,30013.0
2025-05-05 11:35:00,72.89,72.93,72.85,72.88,44421.0,72.5466,72.5864,72.5068,72.5366,44421.0
2025-05-05 11:40:00,72.88,72.99,72.88,72.98,32131.0,72.5366,72.6461,72.5366,72.6362,32131.0
2025-05-05 11:45:00,72.99,73.06,72.99,73.06,44983.0,72.6461,72.7158,72.6461,72.7158,44983.0
2025-05-05 11:50:00,73.07,73.12,73.03,73.03,31395.0,72.7257,72.7755,72.6859,72.6859,31395.0
2025-05-05 11:55:00,73.03,73.05,72.99,73.04,65170.0,72.6859,72.7058,72.6461,72.6959,65170.0
2025-05-05 12:00:00,73.04,73.1,73.0,73.06,20251.0,72.6959,72.7556,72.6561,72.7158,20251.0
2025-05-05 12:05:00,73.06,73.06,73.02,73.03,13690.0,72.7158,72.7158,72.676,72.6859,13690.0
2025-05-05 12:10:00,73.03,73.07,72.97,72.99,17771.0,72.6859,72.7257,72.6262,72.6461,17771.0
2025-05-05 12:15:00,72.99,73.0,72.95,72.97,14231.0,72.6461,72.6561,72.6063,72.6262,14231.0
2025-05-05 12:20:00,72.97,72.99,72.93,72.97,23044.0,72.6262,72.6461,72.5864,72.6262,23044.0
2025-05-05 12:25:00,73.0,73.02,72.97,73.01,24227.0,72.6561,72.676,72.6262,72.666,24227.0
2025-05-05 12:30:00,73.01,73.03,72.99,73.03,19491.0,72.666,72.6859,72.6461,72.6859,19491.0
2025-05-05 12:35:00,73.03,73.03,72.99,73.01,14952.0,72.6859,72.6859,72.6461,72.666,14952.0
2025-05-05 12:40:00,73.01,73.01,72.84,72.86,38955.0,72.666,72.666,72.4968,72.5167,38955.0
2025-05-05 12:45:00,72.85,72.88,72.84,72.88,10789.0,72.5068,72.5366,72.4968,72.5366,10789.0
2025-05-05 12:50:00,72.88,72.89,72.81,72.83,17628.0,72.5366,72.5466,72.467,72.4869,17628.0
2025-05-05 12:55:00,72.83,72.83,72.78,72.8,22186.0,72.4869,72.4869,72.4371,72.457,22186.0
2025-05-05 13:00:00,72.8,72.81,72.73,72.77,26637.0,72.457,72.467,72.3873,72.4271,26637.0
2025-05-05 13:05:00,72.76,72.8,72.74,72.78,14222.0,72.4172,72.457,72.3973,72.4371,14222.0
2025-05-05 13:10:00,72.78,72.79,72.72,72.73,17996.0,72.4371,72.4471,72.3774,72.3873,17996.0
2025-05-05 13:15:00,72.73,72.76,72.71,72.76,18999.0,72.3873,72.4172,72.3674,72.4172,18999.0
2025-05-05 13:20:00,72.76,72.77,72.7,72.72,24747.0,72.4172,72.4271,72.3575,72.3774,24747.0
2025-05-05 13:25:00,72.73,72.82,72.73,72.77,17860.0,72.3873,72.4769,72.3873,72.4271,17860.0
2025-05-05 13:30:00,72.77,72.81,72.73,72.81,32325.0,72.4271,72.467,72.3873,72.467,32325.0
2025-05-05 13:35:00,72.82,72.87,72.82,72.84,36455.0,72.4769,72.5267,72.4769,72.4968,36455.0
2025-05-05 13:40:00,72.84,72.92,72.82,72.91,31541.0,72.4968,72.5764,72.4769,72.5665,31541.0
2025-05-05 13:45:00,72.91,72.98,72.91,72.95,24604.0,72.5665,72.6362,72.5665,72.6063,24604.0
2025-05-05 13:50:00,72.95,73.0,72.94,72.94,24521.0,72.6063,72.6561,72.5963,72.5963,24521.0
2025-05-05 13:55:00,72.95,72.95,72.87,72.87,19095.0,72.6063,72.6063,72.5267,72.5267,19095.0
2025-05-05 14:00:00,72.87,72.92,72.86,72.88,14636.0,72.5267,72.5764,72.5167,72.5366,14636.0
2025-05-05 14:05:00,72.88,72.9,72.85,72.86,27293.0,72.5366,72.5565,72.5068,72.5167,27293.0
2025-05-05 14:10:00,72.85,72.86,72.83,72.84,13906.0,72.5068,72.5167,72.4869,72.4968,13906.0
2025-05-05 14:15:00,72.84,72.85,72.82,72.83,29700.0,72.4968,72.5068,72.4769,72.4869,29700.0
2025-05-05 14:20:00,72.82,72.88,72.82,72.87,18410.0,72.4769,72.5366,72.4769,72.5267,18410.0
2025-05-05 14:25:00,72.87,72.92,72.86,72.87,33744.0,72.5267,72.5764,72.5167,72.5267,33744.0
2025-05-05 14:30:00,72.87,72.9,72.85,72.88,21711.0,72.5267,72.5565,72.5068,72.5366,21711.0
2025-05-05 14:35:00,72.89,72.89,72.85,72.87,21263.0,72.5466,72.5466,72.5068,72.5267,21263.0
2025-05-05 14:40:00,72.86,72.96,72.86,72.95,24806.0,72.5167,72.6163,72.5167,72.6063,24806.0
2025-05-05 14:45:00,72.95,72.99,72.94,72.97,33800.0,72.6063,72.6461,72.5963,72.6262,33800.0
2025-05-05 14:50:00,72.97,72.98,72.93,72.97,26984.0,72.6262,72.6362,72.5864,72.6262,26984.0
2025-05-05 14:55:00,72.97,72.98,72.93,72.94,31383.0,72.6262,72.6362,72.5864,72.5963,31383.0
2025-05-05 15:00:00,72.94,72.95,72.91,72.94,23525.0,72.5963,72.6063,72.5665,72.5963,23525.0
2025-05-05 15:05:00,72.95,72.98,72.95,72.96,21349.0,72.6063,72.6362,72.6063,72.6163,21349.0
2025-05-05 15:10:00,72.95,73.0,72.95,72.99,25662.0,72.6063,72.6561,72.6063,72.6461,25662.0
2025-05-05 15:15:00,72.98,73.02,72.98,73.0,35226.0,72.6362,72.676,72.6362,72.6561,35226.0
2025-05-05 15:20:00,72.99,72.99,72.91,72.92,31922.0,72.6461,72.6461,72.5665,72.5764,31922.0
2025-05-05 15:25:00,72.92,72.97,72.91,72.96,45168.0,72.5764,72.6262,72.5665,72.6163,45168.0
2025-05-05 15:30:00,72.95,72.96,72.91,72.94,43099.0,72.6063,72.6163,72.5665,72.5963,43099.0
2025-05-05 15:35:00,72.93,72.96,72.91,72.92,59137.0,72.5864,72.6163,72.5665,72.5764,59137.0
2025-05-05 15:40:00,72.93,72.99,72.92,72.98,64440.0,72.5864,72.6461,72.5764,72.6362,64440.0
2025-05-05 15:45:00,72.98,73.02,72.93,72.98,66133.0,72.6362,72.676,72.5864,72.6362,66133.0
2025-05-05 15:50:00,72.97,73.0,72.92,72.98,86941.0,72.6262,72.6561,72.5764,72.6362,86941.0
2025-05-05 15:55:00,72.98,73.0,72.85,72.9,251041.0,72.6362,72.6561,72.5068,72.5565,251041.0
2025-05-06 09:30:00,72.94,73.13,72.88,72.98,65246.0,72.5963,72.7855,72.5366,72.6362,65246.0
2025-05-06 09:35:00,72.98,73.02,72.64,72.64,47371.0,72.6362,72.676,72.2978,72.2978,47371.0
2025-05-06 09:40:00,72.68,72.88,72.68,72.76,21305.0,72.3376,72.5366,72.3376,72.4172,21305.0
2025-05-06 09:45:00,72.76,72.76,72.55,72.61,52208.0,72.4172,72.4172,72.2082,72.2679,52208.0
2025-05-06 09:50:00,72.61,72.66,72.55,72.61,31067.0,72.2679,72.3177,72.2082,72.2679,31067.0
2025-05-06 09:55:00,72.6,72.63,72.5,72.59,20475.0,72.258,72.2878,72.1584,72.248,20475.0
2025-05-06 10:00:00,72.6,72.83,72.53,72.82,18458.0,72.258,72.4869,72.1883,72.4769,18458.0
2025-05-06 10:05:00,72.82,72.93,72.79,72.92,17036.0,72.4769,72.5864,72.4471,72.5764,17036.0
2025-05-06 10:10:00,72.92,72.94,72.83,72.89,13801.0,72.5764,72.5963,72.4869,72.5466,13801.0
2025-05-06 10:15:00,72.87,72.93,72.8,72.83,16830.0,72.5267,72.5864,72.457,72.4869,16830.0
2025-05-06 10:20:00,72.83,72.92,72.83,72.91,22797.0,72.4869,72.5764,72.4869,72.5665,22797.0
2025-05-06 10:25:00,72.91,72.99,72.91,72.97,17881.0,72.5665,72.6461,72.5665,72.6262,17881.0
2025-05-06 10:30:00,72.97,73.04,72.96,73.0,18758.0,72.6262,72.6959,72.6163,72.6561,18758.0
2025-05-06 10:35:00,73.0,73.02,72.97,72.99,10397.0,72.6561,72.676,72.6262,72.6461,10397.0
2025-05-06 10:40:00,73.0,73.06,72.98,73.05,17405.0,72.6561,72.7158,72.6362,72.7058,17405.0
2025-05-06 10:45:00,73.05,73.1,73.04,73.04,23326.0,72.7058,72.7556,72.6959,72.6959,23326.0
2025-05-06 10:50:00,73.05,73.06,72.96,73.0,25538.0,72.7058,72.7158,72.6163,72.6561,25538.0
2025-05-06 10:55:00,73.0,73.04,72.98,73.01,15243.0,72.6561,72.6959,72.6362,72.666,15243.0
2025-05-06 11:00:00,73.0,73.03,72.98,73.02,17960.0,72.6561,72.6859,72.6362,72.676,17960.0
2025-05-06 11:05:00,73.01,73.04,72.94,72.96,14742.0,72.666,72.6959,72.5963,72.6163,14742.0
2025-05-06 11:10:00,72.96,72.97,72.89,72.9,17686.0,72.6163,72.6262,72.5466,72.5565,17686.0
2025-05-06 11:15:00,72.91,72.99,72.91,72.94,14873.0,72.5665,72.6461,72.5665,72.5963,14873.0
2025-05-06 11:20:00,72.94,72.98,72.93,72.94,12174.0,72.5963,72.6362,72.5864,72.5963,12174.0
2025-05-06 11:25:00,72.94,72.94,72.85,72.89,13995.0,72.5963,72.5963,72.5068,72.5466,13995.0
2025-05-06 11:30:00,72.88,73.02,72.88,72.98,24609.0,72.5366,72.676,72.5366,72.6362,24609.0
2025-05-06 11:35:00,72.98,72.99,72.92,72.95,13639.0,72.6362,72.6461,72.5764,72.6063,13639.0
2025-05-06 11:40:00,72.95,72.95,72.84,72.86,13190.0,72.6063,72.6063,72.4968,72.5167,13190.0
2025-05-06 11:45:00,72.86,72.89,72.85,72.87,8573.0,72.5167,72.5466,72.5068,72.5267,8573.0
2025-05-06 11:50:00,72.88,72.88,72.77,72.79,13208.0,72.5366,72.5366,72.4271,72.4471,13208.0
2025-05-06 11:55:00,72.79,72.8,72.73,72.73,9948.0,72.4471,72.457,72.3873,72.3873,9948.0
2025-05-06 12:00:00,72.73,72.77,72.71,72.73,13873.0,72.3873,72.4271,72.3674,72.3873,13873.0
2025-05-06 12:05:00,72.73,72.75,72.72,72.75,10733.0,72.3873,72.4072,72.3774,72.4072,10733.0
2025-05-06 12:10:00,72.75,72.89,72.75,72.86,17787.0,72.4072,72.5466,72.4072,72.5167,17787.0
2025-05-06 12:15:00,72.87,72.89,72.85,72.88,9127.0,72.5267,72.5466,72.5068,72.5366,9127.0
2025-05-06 12:20:00,72.88,72.89,72.8,72.81,13495.0,72.5366,72.5466,72.457,72.467,13495.0
2025-05-06 12:25:00,72.82,72.83,72.78,72.8,12822.0,72.4769,72.4869,72.4371,72.457,12822.0
2025-05-06 12:30:00,72.81,72.84,72.79,72.81,7921.0,72.467,72.4968,72.4471,72.467,7921.0
2025-05-06 12:35:00,72.81,72.85,72.8,72.83,11832.0,72.467,72.5068,72.457,72.4869,11832.0
2025-05-06 12:40:00,72.84,72.88,72.83,72.84,10634.0,72.4968,72.5366,72.4869,72.4968,10634.0
2025-05-06 12:45:00,72.84,72.85,72.8,72.83,10758.0,72.4968,72.5068,72.457,72.4869,10758.0
2025-05-06 12:50:00,72.82,72.84,72.8,72.81,10031.0,72.4769,72.4968,72.457,72.467,10031.0
2025-05-06 12:55:00,72.81,72.89,72.8,72.88,15748.0,72.467,72.5466,72.457,72.5366,15748.0
2025-05-06 13:00:00,72.88,72.93,72.82,72.82,26128.0,72.5366,72.5864,72.4769,72.4769,26128.0
2025-05-06 13:05:00,72.84,72.94,72.81,72.91,11537.0,72.4968,72.5963,72.467,72.5665,11537.0
2025-05-06 13:10:00,72.91,72.91,72.86,72.89,9752.0,72.5665,72.5665,72.5167,72.5466,9752.0
2025-05-06 13:15:00,72.91,72.94,72.9,72.93,15329.0,72.5665,72.5963,72.5565,72.5864,15329.0
2025-05-06 13:20:00,72.93,72.93,72.81,72.84,15209.0,72.5864,72.5864,72.467,72.4968,15209.0
2025-05-06 13:25:00,72.84,72.92,72.84,72.89,25317.0,72.4968,72.5764,72.4968,72.5466,25317.0
2025-05-06 13:30:00,72.88,72.94,72.88,72.92,11760.0,72.5366,72.5963,72.5366,72.5764,11760.0
2025-05-06 13:35:00,72.92,72.97,72.86,72.86,21026.0,72.5764,72.6262,72.5167,72.5167,21026.0
2025-05-06 13:40:00,72.85,72.85,72.8,72.81,14855.0,72.5068,72.5068,72.457,72.467,14855.0
2025-05-06 13:45:00,72.81,72.82,72.77,72.77,12036.0,72.467,72.4769,72.4271,72.4271,12036.0
2025-05-06 13:50:00,72.76,72.77,72.72,72.73,10103.0,72.4172,72.4271,72.3774,72.3873,10103.0
2025-05-06 13:55:00,72.73,72.73,72.67,72.67,14821.0,72.3873,72.3873,72.3276,72.3276,14821.0
2025-05-06 14:00:00,72.67,72.81,72.67,72.81,21074.0,72.3276,72.467,72.3276,72.467,21074.0
2025-05-06 14:05:00,72.8,72.81,72.75,72.78,14754.0,72.457,72.467,72.4072,72.4371,14754.0
2025-05-06 14:10:00,72.8,72.8,72.76,72.79,13743.0,72.457,72.457,72.4172,72.4471,13743.0
2025-05-06 14:15:00,72.78,72.84,72.78,72.83,16183.0,72.4371,72.4968,72.4371,72.4869,16183.0
2025-05-06 14:20:00,72.82,72.89,72.82,72.86,32901.0,72.4769,72.5466,72.4769,72.5167,32901.0
2025-05-06 14:25:00,72.87,72.91,72.84,72.9,12372.0,72.5267,72.5665,72.4968,72.5565,12372.0
2025-05-06 14:30:00,72.9,72.92,72.87,72.9,13376.0,72.5565,72.5764,72.5267,72.5565,13376.0
2025-05-06 14:35:00,72.9,72.93,72.9,72.92,12166.0,72.5565,72.5864,72.5565,72.5764,12166.0
2025-05-06 14:40:00,72.92,72.98,72.9,72.91,26849.0,72.5764,72.6362,72.5565,72.5665,26849.0
2025-05-06 14:45:00,72.91,72.95,72.88,72.9,11292.0,72.5665,72.6063,72.5366,72.5565,11292.0
2025-05-06 14:50:00,72.9,72.95,72.88,72.95,15918.0,72.5565,72.6063,72.5366,72.6063,15918.0
2025-05-06 14:55:00,72.95,72.98,72.94,72.96,14774.0,72.6063,72.6362,72.5963,72.6163,14774.0
2025-05-06 15:00:00,72.96,73.01,72.94,72.98,27423.0,72.6163,72.666,72.5963,72.6362,27423.0
2025-05-06 15:05:00,72.98,72.99,72.95,72.98,17278.0,72.6362,72.6461,72.6063,72.6362,17278.0
2025-05-06 15:10:00,72.98,73.0,72.94,72.95,32568.0,72.6362,72.6561,72.5963,72.6063,32568.0
2025-05-06 15:15:00,72.95,72.96,72.9,72.9,16451.0,72.6063,72.6163,72.5565,72.5565,16451.0
2025-05-06 15:20:00,72.89,72.93,72.88,72.92,22483.0,72.5466,72.5864,72.5366,72.5764,22483.0
2025-05-06 15:25:00,72.92,72.92,72.86,72.87,31823.0,72.5764,72.5764,72.5167,72.5267,31823.0
2025-05-06 15:30:00,72.86,72.93,72.86,72.92,38957.0,72.5167,72.5864,72.5167,72.5764,38957.0
2025-05-06 15:35:00,72.92,72.95,72.84,72.9,32851.0,72.5764,72.6063,72.4968,72.5565,32851.0
2025-05-06 15:40:00,72.9,72.91,72.86,72.86,28444.0,72.5565,72.5665,72.5167,72.5167,28444.0
2025-05-06 15:45:00,72.85,72.9,72.81,72.89,53619.0,72.5068,72.5565,72.467,72.5466,53619.0
2025-05-06 15:50:00,72.87,72.91,72.78,72.85,78163.0,72.5267,72.5665,72.4371,72.5068,78163.0
2025-05-06 15:55:00,72.84,72.98,72.81,72.96,400134.0,72.4968,72.6362,72.467,72.6163,400134.0
2025-05-07 09:30:00,72.96,73.47,72.91,73.27,91038.0,72.6163,73.1239,72.5665,72.9248,91038.0
2025-05-07 09:35:00,73.31,73.41,73.16,73.19,44053.0,72.9646,73.0641,72.8153,72.8452,44053.0
2025-05-07 09:40:00,73.19,73.24,73.04,73.05,16471.0,72.8452,72.8949,72.6959,72.7058,16471.0
2025-05-07 09:45:00,73.04,73.21,73.04,73.19,26810.0,72.6959,72.8651,72.6959,72.8452,26810.0
2025-05-07 09:50:00,73.19,73.28,73.19,73.26,27253.0,72.8452,72.9347,72.8452,72.9148,27253.0
2025-05-07 09:55:00,73.26,73.33,73.22,73.28,36460.0,72.9148,72.9845,72.875,72.9347,36460.0
2025-05-07 10:00:00,73.28,73.38,73.26,73.35,22738.0,72.9347,73.0343,72.9148,73.0044,22738.0
2025-05-07 10:05:00,73.36,73.42,73.3,73.31,21508.0,73.0144,73.0741,72.9547,72.9646,21508.0
2025-05-07 10:10:00,73.31,73.36,73.26,73.27,35962.0,72.9646,73.0144,72.9148,72.9248,35962.0
2025-05-07 10:15:00,73.27,73.31,73.22,73.27,28008.0,72.9248,72.9646,72.875,72.9248,28008.0
2025-05-07 10:20:00,73.27,73.31,73.19,73.28,56710.0,72.9248,72.9646,72.8452,72.9347,56710.0
2025-05-07 10:25:00,73.27,73.33,73.17,73.17,27381.0,72.9248,72.9845,72.8253,72.8253,27381.0
2025-05-07 10:30:00,73.18,73.19,73.03,73.09,23751.0,72.8352,72.8452,72.6859,72.7456,23751.0
2025-05-07 10:35:00,73.08,73.12,73.02,73.09,25223.0,72.7357,72.7755,72.676,72.7456,25223.0
2025-05-07 10:40:00,73.09,73.16,73.09,73.11,19244.0,72.7456,72.8153,72.7456,72.7655,19244.0
2025-05-07 10:45:00,73.11,73.16,73.04,73.05,32315.0,72.7655,72.8153,72.6959,72.7058,32315.0
2025-05-07 10:50:00,73.06,73.06,72.95,72.95,30324.0,72.7158,72.7158,72.6063,72.6063,30324.0
2025-05-07 10:55:00,72.95,73.05,72.92,73.03,28395.0,72.6063,72.7058,72.5764,72.6859,28395.0
2025-05-07 11:00:00,73.03,73.04,72.98,73.0,21122.0,72.6859,72.6959,72.6362,72.6561,21122.0
2025-05-07 11:05:00,72.99,73.09,72.94,72.95,67980.0,72.6461,72.7456,72.5963,72.6063,67980.0
2025-05-07 11:10:00,72.95,72.96,72.9,72.96,28353.0,72.6063,72.6163,72.5565,72.6163,28353.0
2025-05-07 11:15:00,72.97,72.97,72.84,72.87,123470.0,72.6262,72.6262,72.4968,72.5267,123470.0
2025-05-07 11:20:00,72.87,72.97,72.85,72.95,51775.0,72.5267,72.6262,72.5068,72.6063,51775.0
2025-05-07 11:25:00,72.96,73.01,72.94,72.96,20364.0,72.6163,72.666,72.5963,72.6163,20364.0
2025-05-07 11:30:00,72.96,72.98,72.92,72.94,20978.0,72.6163,72.6362,72.5764,72.5963,20978.0
2025-05-07 11:35:00,72.93,72.96,72.89,72.93,15294.0,72.5864,72.6163,72.5466,72.5864,15294.0
2025-05-07 11:40:00,72.94,72.99,72.94,72.96,15156.0,72.5963,72.6461,72.5963,72.6163,15156.0
2025-05-07 11:45:00,72.97,72.97,72.84,72.84,15523.0,72.6262,72.6262,72.4968,72.4968,15523.0
2025-05-07 11:50:00,72.84,72.9,72.83,72.87,20975.0,72.4968,72.5565,72.4869,72.5267,20975.0
2025-05-07 11:55:00,72.88,72.91,72.88,72.9,9717.0,72.5366,72.5665,72.5366,72.5565,9717.0
2025-05-07 12:00:00,72.9,72.98,72.9,72.97,14085.0,72.5565,72.6362,72.5565,72.6262,14085.0
2025-05-07 12:05:00,72.97,73.01,72.96,73.01,7055.0,72.6262,72.666,72.6163,72.666,7055.0
2025-05-07 12:10:00,73.0,73.02,72.96,72.98,14129.0,72.6561,72.676,72.6163,72.6362,14129.0
2025-05-07 12:15:00,72.98,73.05,72.98,73.05,13975.0,72.6362,72.7058,72.6362,72.7058,13975.0
2025-05-07 12:20:00,73.04,73.04,72.98,72.99,10859.0,72.6959,72.6959,72.6362,72.6461,10859.0
2025-05-07 12:25:00,72.99,73.05,72.99,73.01,14508.0,72.6461,72.7058,72.6461,72.666,14508.0
2025-05-07 12:30:00,73.01,73.05,73.0,73.04,15689.0,72.666,72.7058,72.6561,72.6959,15689.0
2025-05-07 12:35:00,73.03,73.07,73.0,73.05,24626.0,72.6859,72.7257,72.6561,72.7058,24626.0
2025-05-07 12:40:00,73.05,73.07,73.0,73.02,13909.0,72.7058,72.7257,72.6561,72.676,13909.0
2025-05-07 12:45:00,73.03,73.07,73.02,73.06,14109.0,72.6859,72.7257,72.676,72.7158,14109.0
2025-05-07 12:50:00,73.07,73.12,73.07,73.12,8273.0,72.7257,72.7755,72.7257,72.7755,8273.0
2025-05-07 12:55:00,73.14,73.19,73.13,73.18,28127.0,72.7954,72.8452,72.7855,72.8352,28127.0
2025-05-07 13:00:00,73.17,73.18,73.14,73.17,16266.0,72.8253,72.8352,72.7954,72.8253,16266.0
2025-05-07 13:05:00,73.17,73.18,73.11,73.15,22215.0,72.8253,72.8352,72.7655,72.8054,22215.0
2025-05-07 13:10:00,73.16,73.17,73.13,73.15,12964.0,72.8153,72.8253,72.7855,72.8054,12964.0
2025-05-07 13:15:00,73.15,73.16,73.12,73.14,15487.0,72.8054,72.8153,72.7755,72.7954,15487.0
2025-05-07 13:20:00,73.14,73.14,73.07,73.1,12878.0,72.7954,72.7954,72.7257,72.7556,12878.0
2025-05-07 13:25:00,73.09,73.1,73.04,73.07,16794.0,72.7456,72.7556,72.6959,72.7257,16794.0
2025-05-07 13:30:00,73.07,73.1,73.01,73.03,13991.0,72.7257,72.7556,72.666,72.6859,13991.0
2025-05-07 13:35:00,73.03,73.03,72.98,73.0,17268.0,72.6859,72.6859,72.6362,72.6561,17268.0
2025-05-07 13:40:00,73.0,73.03,72.99,73.01,12896.0,72.6561,72.6859,72.6461,72.666,12896.0
2025-05-07 13:45:00,72.99,73.02,72.98,73.0,10544.0,72.6461,72.676,72.6362,72.6561,10544.0
2025-05-07 13:50:00,73.0,73.0,72.81,72.84,20159.0,72.6561,72.6561,72.467,72.4968,20159.0
2025-05-07 13:55:00,72.84,72.87,72.79,72.79,15647.0,72.4968,72.5267,72.4471,72.4471,15647.0
2025-05-07 14:00:00,72.83,72.95,72.75,72.95,22880.0,72.4869,72.6063,72.4072,72.6063,22880.0
2025-05-07 14:05:00,72.94,72.94,72.77,72.83,23041.0,72.5963,72.5963,72.4271,72.4869,23041.0
2025-05-07 14:10:00,72.81,72.91,72.78,72.9,47274.0,72.467,72.5665,72.4371,72.5565,47274.0
2025-05-07 14:15:00,72.89,72.95,72.86,72.92,17022.0,72.5466,72.6063,72.5167,72.5764,17022.0
2025-05-07 14:20:00,72.94,72.98,72.91,72.91,16684.0,72.5963,72.6362,72.5665,72.5665,16684.0
2025-05-07 14:25:00,72.89,72.94,72.88,72.88,21290.0,72.5466,72.5963,72.5366,72.5366,21290.0
2025-05-07 14:30:00,72.9,73.01,72.87,72.99,25194.0,72.5565,72.666,72.5267,72.6461,25194.0
2025-05-07 14:35:00,72.99,73.1,72.95,73.01,129731.0,72.6461,72.7556,72.6063,72.666,129731.0
2025-05-07 14:40:00,73.03,73.03,72.86,72.89,270811.0,72.6859,72.6859,72.5167,72.5466,270811.0
2025-05-07 14:45:00,72.89,72.89,72.76,72.8,21642.0,72.5466,72.5466,72.4172,72.457,21642.0
2025-05-07 14:50:00,72.8,72.86,72.79,72.84,15564.0,72.457,72.5167,72.4471,72.4968,15564.0
2025-05-07 14:55:00,72.84,72.98,72.84,72.95,32193.0,72.4968,72.6362,72.4968,72.6063,32193.0
2025-05-07 15:00:00,72.95,72.97,72.88,72.91,26880.0,72.6063,72.6262,72.5366,72.5665,26880.0
2025-05-07 15:05:00,72.9,72.97,72.89,72.95,39196.0,72.5565,72.6262,72.5466,72.6063,39196.0
2025-05-07 15:10:00,72.93,72.93,72.85,72.89,24978.0,72.5864,72.5864,72.5068,72.5466,24978.0
2025-05-07 15:15:00,72.89,72.91,72.84,72.88,136750.0,72.5466,72.5665,72.4968,72.5366,136750.0
2025-05-07 15:20:00,72.88,72.89,72.78,72.78,89104.0,72.5366,72.5466,72.4371,72.4371,89104.0
2025-05-07 15:25:00,72.78,72.78,72.69,72.7,65857.0,72.4371,72.4371,72.3475,72.3575,65857.0
2025-05-07 15:30:00,72.69,72.7,72.59,72.6,44877.0,72.3475,72.3575,72.248,72.258,44877.0
2025-05-07 15:35:00,72.6,72.68,72.59,72.65,46997.0,72.258,72.3376,72.248,72.3077,46997.0
2025-05-07 15:40:00,72.65,72.71,72.57,72.59,232726.0,72.3077,72.3674,72.2281,72.248,232726.0
2025-05-07 15:45:00,72.59,72.64,72.48,72.49,61117.0,72.248,72.2978,72.1385,72.1485,61117.0
2025-05-07 15:50:00,72.48,72.53,72.41,72.45,75559.0,72.1385,72.1883,72.0688,72.1087,75559.0
2025-05-07 15:55:00,72.43,72.56,72.37,72.37,377513.0,72.0888,72.2181,72.029,72.029,377513.0
2025-05-08 09:30:00,72.36,72.58,71.92,72.53,131251.0,72.0191,72.238,71.5812,72.1883,131251.0
2025-05-08 09:35:00,72.49,72.8,72.48,72.68,28445.0,72.1485,72.457,72.1385,72.3376,28445.0
2025-05-08 09:40:00,72.72,72.82,72.7,72.82,46867.0,72.3774,72.4769,72.3575,72.4769,46867.0
2025-05-08 09:45:00,72.82,72.87,72.67,72.75,33712.0,72.4769,72.5267,72.3276,72.4072,33712.0
2025-05-08 09:50:00,72.74,72.82,72.64,72.66,29829.0,72.3973,72.4769,72.2978,72.3177,29829.0
2025-05-08 09:55:00,72.66,72.74,72.64,72.7,36497.0,72.3177,72.3973,72.2978,72.3575,36497.0
2025-05-08 10:00:00,72.68,72.84,72.67,72.82,29760.0,72.3376,72.4968,72.3276,72.4769,29760.0
2025-05-08 10:05:00,72.85,72.89,72.58,72.66,32588.0,72.5068,72.5466,72.238,72.3177,32588.0
2025-05-08 10:10:00,72.66,72.81,72.65,72.7,16331.0,72.3177,72.467,72.3077,72.3575,16331.0
2025-05-08 10:15:00,72.71,72.77,72.66,72.67,25133.0,72.3674,72.4271,72.3177,72.3276,25133.0
2025-05-08 10:20:00,72.67,72.7,72.63,72.64,24578.0,72.3276,72.3575,72.2878,72.2978,24578.0
2025-05-08 10:25:00,72.61,72.62,72.48,72.54,17746.0,72.2679,72.2779,72.1385,72.1982,17746.0
2025-05-08 10:30:00,72.54,72.58,72.45,72.45,25157.0,72.1982,72.238,72.1087,72.1087,25157.0
2025-05-08 10:35:00,72.46,72.5,72.34,72.34,19053.0,72.1186,72.1584,71.9992,71.9992,19053.0
2025-05-08 10:40:00,72.33,72.35,72.18,72.19,23246.0,71.9892,72.0091,71.8399,71.8499,23246.0
2025-05-08 10:45:00,72.19,72.22,72.04,72.09,22075.0,71.8499,71.8797,71.7006,71.7504,22075.0
2025-05-08 10:50:00,72.09,72.18,72.03,72.07,25863.0,71.7504,71.8399,71.6906,71.7304,25863.0
2025-05-08 10:55:00,72.06,72.18,72.03,72.12,30169.0,71.7205,71.8399,71.6906,71.7802,30169.0
2025-05-08 11:00:00,72.12,72.14,72.05,72.06,20133.0,71.7802,71.8001,71.7105,71.7205,20133.0
2025-05-08 11:05:00,72.06,72.07,71.98,72.04,19638.0,71.7205,71.7304,71.6409,71.7006,19638.0
2025-05-08 11:10:00,72.03,72.14,72.01,72.14,18758.0,71.6906,71.8001,71.6707,71.8001,18758.0
2025-05-08 11:15:00,72.15,72.28,72.09,72.28,38752.0,71.8101,71.9395,71.7504,71.9395,38752.0
2025-05-08 11:20:00,72.28,72.37,72.28,72.34,13489.0,71.9395,72.029,71.9395,71.9992,13489.0
2025-05-08 11:25:00,72.37,72.4,72.23,72.23,19959.0,72.029,72.0589,71.8897,71.8897,19959.0
2025-05-08 11:30:00,72.23,72.28,72.14,72.18,19386.0,71.8897,71.9395,71.8001,71.8399,19386.0
2025-05-08 11:35:00,72.19,72.23,72.16,72.23,26881.0,71.8499,71.8897,71.82,71.8897,26881.0
2025-05-08 11:40:00,72.24,72.42,72.23,72.37,21313.0,71.8996,72.0788,71.8897,72.029,21313.0
2025-05-08 11:45:00,72.37,72.39,72.22,72.23,15143.0,72.029,72.0489,71.8797,71.8897,15143.0
2025-05-08 11:50:00,72.24,72.3,72.22,72.29,21827.0,71.8996,71.9594,71.8797,71.9494,21827.0
2025-05-08 11:55:00,72.29,72.31,72.24,72.29,13231.0,71.9494,71.9693,71.8996,71.9494,13231.0
2025-05-08 12:00:00,72.29,72.47,72.29,72.46,54300.0,71.9494,72.1286,71.9494,72.1186,54300.0
2025-05-08 12:05:00,72.45,72.5,72.38,72.47,17038.0,72.1087,72.1584,72.039,72.1286,17038.0
2025-05-08 12:10:00,72.48,72.49,72.4,72.4,14164.0,72.1385,72.1485,72.0589,72.0589,14164.0
2025-05-08 12:15:00,72.4,72.41,72.31,72.31,19252.0,72.0589,72.0688,71.9693,71.9693,19252.0
2025-05-08 12:20:00,72.33,72.36,72.3,72.33,20128.0,71.9892,72.0191,71.9594,71.9892,20128.0
2025-05-08 12:25:00,72.33,72.34,72.26,72.29,22714.0,71.9892,71.9992,71.9196,71.9494,22714.0
2025-05-08 12:30:00,72.28,72.32,72.27,72.28,10708.0,71.9395,71.9793,71.9295,71.9395,10708.0
2025-05-08 12:35:00,72.27,72.32,72.26,72.27,11983.0,71.9295,71.9793,71.9196,71.9295,11983.0
2025-05-08 12:40:00,72.27,72.28,72.23,72.24,10207.0,71.9295,71.9395,71.8897,71.8996,10207.0
2025-05-08 12:45:00,72.24,72.27,72.24,72.25,17070.0,71.8996,71.9295,71.8996,71.9096,17070.0
2025-05-08 12:50:00,72.25,72.31,72.21,72.3,19793.0,71.9096,71.9693,71.8698,71.9594,19793.0
2025-05-08 12:55:00,72.3,72.35,72.29,72.31,16901.0,71.9594,72.0091,71.9494,71.9693,16901.0
2025-05-08 13:00:00,72.31,72.33,72.26,72.28,12970.0,71.9693,71.9892,71.9196,71.9395,12970.0
2025-05-08 13:05:00,72.27,72.31,72.26,72.26,11959.0,71.9295,71.9693,71.9196,71.9196,11959.0
2025-05-08 13:10:00,72.26,72.33,72.25,72.3,14413.0,71.9196,71.9892,71.9096,71.9594,14413.0
2025-05-08 13:15:00,72.3,72.35,72.28,72.32,16646.0,71.9594,72.0091,71.9395,71.9793,16646.0
2025-05-08 13:20:00,72.31,72.39,72.31,72.33,17315.0,71.9693,72.0489,71.9693,71.9892,17315.0
2025-05-08 13:25:00,72.34,72.37,72.33,72.33,15109.0,71.9992,72.029,71.9892,71.9892,15109.0
2025-05-08 13:30:00,72.32,72.35,72.28,72.3,14316.0,71.9793,72.0091,71.9395,71.9594,14316.0
2025-05-08 13:35:00,72.3,72.36,72.28,72.33,13728.0,71.9594,72.0191,71.9395,71.9892,13728.0
2025-05-08 13:40:00,72.32,72.33,72.27,72.3,16035.0,71.9793,71.9892,71.9295,71.9594,16035.0
2025-05-08 13:45:00,72.3,72.32,72.24,72.29,34064.0,71.9594,71.9793,71.8996,71.9494,34064.0
2025-05-08 13:50:00,72.29,72.3,72.27,72.28,13810.0,71.9494,71.9594,71.9295,71.9395,13810.0
2025-05-08 13:55:00,72.28,72.28,72.14,72.15,15427.0,71.9395,71.9395,71.8001,71.8101,15427.0
2025-05-08 14:00:00,72.15,72.19,72.12,72.19,18230.0,71.8101,71.8499,71.7802,71.8499,18230.0
2025-05-08 14:05:00,72.19,72.27,72.19,72.25,23992.0,71.8499,71.9295,71.8499,71.9096,23992.0
2025-05-08 14:10:00,72.26,72.35,72.25,72.34,20280.0,71.9196,72.0091,71.9096,71.9992,20280.0
2025-05-08 14:15:00,72.33,72.36,72.29,72.29,14199.0,71.9892,72.0191,71.9494,71.9494,14199.0
2025-05-08 14:20:00,72.3,72.31,72.24,72.26,25486.0,71.9594,71.9693,71.8996,71.9196,25486.0
2025-05-08 14:25:00,72.26,72.27,72.17,72.19,20018.0,71.9196,71.9295,71.83,71.8499,20018.0
2025-05-08 14:30:00,72.19,72.22,72.16,72.18,25105.0,71.8499,71.8797,71.82,71.8399,25105.0
2025-05-08 14:35:00,72.19,72.22,72.17,72.2,18754.0,71.8499,71.8797,71.83,71.8598,18754.0
2025-05-08 14:40:00,72.2,72.35,72.2,72.34,31225.0,71.8598,72.0091,71.8598,71.9992,31225.0
2025-05-08 14:45:00,72.34,72.35,72.31,72.34,29192.0,71.9992,72.0091,71.9693,71.9992,29192.0
2025-05-08 14:50:00,72.33,72.37,72.31,72.36,21800.0,71.9892,72.029,71.9693,72.0191,21800.0
2025-05-08 14:55:00,72.35,72.35,72.21,72.23,44182.0,72.0091,72.0091,71.8698,71.8897,44182.0
2025-05-08 15:00:00,72.23,72.25,72.17,72.22,39846.0,71.8897,71.9096,71.83,71.8797,39846.0
2025-05-08 15:05:00,72.22,72.23,72.14,72.16,49820.0,71.8797,71.8897,71.8001,71.82,49820.0
2025-05-08 15:10:00,72.16,72.19,72.13,72.17,33208.0,71.82,71.8499,71.7902,71.83,33208.0
2025-05-08 15:15:00,72.17,72.17,72.07,72.12,36703.0,71.83,71.83,71.7304,71.7802,36703.0
2025-05-08 15:20:00,72.11,72.23,72.11,72.2,37955.0,71.7703,71.8897,71.7703,71.8598,37955.0
2025-05-08 15:25:00,72.2,72.21,72.14,72.16,37922.0,71.8598,71.8698,71.8001,71.82,37922.0
2025-05-08 15:30:00,72.15,72.19,72.11,72.15,43990.0,71.8101,71.8499,71.7703,71.8101,43990.0
2025-05-08 15:35:00,72.15,72.15,72.07,72.09,48188.0,71.8101,71.8101,71.7304,71.7504,48188.0
2025-05-08 15:40:00,72.09,72.12,72.03,72.03,56989.0,71.7504,71.7802,71.6906,71.6906,56989.0
2025-05-08 15:45:00,72.03,72.06,71.92,72.04,67481.0,71.6906,71.7205,71.5812,71.7006,67481.0
2025-05-08 15:50:00,72.04,72.05,71.86,71.9,98770.0,71.7006,71.7105,71.5214,71.5612,98770.0
2025-05-08 15:55:00,71.9,71.9,71.78,71.81,368053.0,71.5612,71.5612,71.4418,71.4717,368053.0
2025-05-09 09:30:00,71.7,71.76,71.14,71.26,96917.0,71.3622,71.4219,70.8048,70.9243,96917.0
2025-05-09 09:35:00,71.26,71.53,71.24,71.47,34396.0,70.9243,71.193,70.9044,71.1333,34396.0
2025-05-09 09:40:00,71.44,71.51,71.36,71.42,46897.0,71.1034,71.1731,71.0238,71.0835,46897.0
2025-05-09 09:45:00,71.43,71.58,71.42,71.55,20316.0,71.0935,71.2428,71.0835,71.2129,20316.0
2025-05-09 09:50:00,71.52,71.64,71.44,71.6,33111.0,71.183,71.3025,71.1034,71.2627,33111.0
2025-05-09 09:55:00,71.58,71.67,71.57,71.65,26161.0,71.2428,71.3323,71.2328,71.3124,26161.0
2025-05-09 10:00:00,71.62,71.8,71.61,71.76,37099.0,71.2826,71.4617,71.2726,71.4219,37099.0
2025-05-09 10:05:00,71.75,71.79,71.69,71.79,32009.0,71.412,71.4518,71.3522,71.4518,32009.0
2025-05-09 10:10:00,71.79,71.81,71.71,71.74,18174.0,71.4518,71.4717,71.3721,71.402,18174.0
2025-05-09 10:15:00,71.72,71.75,71.67,71.74,22260.0,71.3821,71.412,71.3323,71.402,22260.0
2025-05-09 10:20:00,71.72,71.76,71.62,71.66,30162.0,71.3821,71.4219,71.2826,71.3224,30162.0
2025-05-09 10:25:00,71.66,71.71,71.61,71.65,23641.0,71.3224,71.3721,71.2726,71.3124,23641.0
2025-05-09 10:30:00,71.65,71.68,71.54,71.57,26102.0,71.3124,71.3423,71.2029,71.2328,26102.0
2025-05-09 10:35:00,71.55,71.6,71.49,71.6,21525.0,71.2129,71.2627,71.1532,71.2627,21525.0
2025-05-09 10:40:00,71.6,71.61,71.55,71.56,18027.0,71.2627,71.2726,71.2129,71.2229,18027.0
2025-05-09 10:45:00,71.56,71.56,71.45,71.45,21723.0,71.2229,71.2229,71.1134,71.1134,21723.0
2025-05-09 10:50:00,71.45,71.5,71.44,71.49,12660.0,71.1134,71.1631,71.1034,71.1532,12660.0
2025-05-09 10:55:00,71.5,71.56,71.48,71.51,23938.0,71.1631,71.2229,71.1432,71.1731,23938.0
2025-05-09 11:00:00,71.5,71.57,71.47,71.56,35870.0,71.1631,71.2328,71.1333,71.2229,35870.0
2025-05-09 11:05:00,71.56,71.57,71.5,71.5,14571.0,71.2229,71.2328,71.1631,71.1631,14571.0
2025-05-09 11:10:00,71.52,71.53,71.47,71.5,14383.0,71.183,71.193,71.1333,71.1631,14383.0
2025-05-09 11:15:00,71.5,71.5,71.41,71.41,16693.0,71.1631,71.1631,71.0736,71.0736,16693.0
2025-05-09 11:20:00,71.41,71.46,71.4,71.46,17826.0,71.0736,71.1233,71.0636,71.1233,17826.0
2025-05-09 11:25:00,71.47,71.6,71.47,71.59,31543.0,71.1333,71.2627,71.1333,71.2527,31543.0
2025-05-09 11:30:00,71.6,71.61,71.56,71.59,30379.0,71.2627,71.2726,71.2229,71.2527,30379.0
2025-05-09 11:35:00,71.61,71.65,71.54,71.54,33362.0,71.2726,71.3124,71.2029,71.2029,33362.0
2025-05-09 11:40:00,71.53,71.57,71.5,71.55,11252.0,71.193,71.2328,71.1631,71.2129,11252.0
2025-05-09 11:45:00,71.56,71.62,71.54,71.56,41083.0,71.2229,71.2826,71.2029,71.2229,41083.0
2025-05-09 11:50:00,71.55,71.6,71.55,71.58,19366.0,71.2129,71.2627,71.2129,71.2428,19366.0
2025-05-09 11:55:00,71.57,71.61,71.57,71.59,28600.0,71.2328,71.2726,71.2328,71.2527,28600.0
2025-05-09 12:00:00,71.59,71.6,71.51,71.51,41343.0,71.2527,71.2627,71.1731,71.1731,41343.0
2025-05-09 12:05:00,71.53,71.66,71.52,71.66,41512.0,71.193,71.3224,71.183,71.3224,41512.0
2025-05-09 12:10:00,71.65,71.66,71.6,71.66,16131.0,71.3124,71.3224,71.2627,71.3224,16131.0
2025-05-09 12:15:00,71.66,71.73,71.62,71.7,24719.0,71.3224,71.392,71.2826,71.3622,24719.0
2025-05-09 12:20:00,71.69,71.75,71.67,71.69,12996.0,71.3522,71.412,71.3323,71.3522,12996.0
2025-05-09 12:25:00,71.68,71.68,71.63,71.64,14607.0,71.3423,71.3423,71.2925,71.3025,14607.0
2025-05-09 12:30:00,71.64,71.64,71.58,71.59,9098.0,71.3025,71.3025,71.2428,71.2527,9098.0
2025-05-09 12:35:00,71.6,71.68,71.6,71.65,13531.0,71.2627,71.3423,71.2627,71.3124,13531.0
2025-05-09 12:40:00,71.65,71.66,71.6,71.6,8457.0,71.3124,71.3224,71.2627,71.2627,8457.0
2025-05-09 12:45:00,71.6,71.63,71.58,71.61,11388.0,71.2627,71.2925,71.2428,71.2726,11388.0
2025-05-09 12:50:00,71.6,71.6,71.55,71.57,7595.0,71.2627,71.2627,71.2129,71.2328,7595.0
2025-05-09 12:55:00,71.57,71.57,71.54,71.55,15335.0,71.2328,71.2328,71.2029,71.2129,15335.0
2025-05-09 13:00:00,71.54,71.54,71.52,71.53,11828.0,71.2029,71.2029,71.183,71.193,11828.0
2025-05-09 13:05:00,71.53,71.58,71.5,71.58,16640.0,71.193,71.2428,71.1631,71.2428,16640.0
2025-05-09 13:10:00,71.58,71.63,71.58,71.6,7556.0,71.2428,71.2925,71.2428,71.2627,7556.0
2025-05-09 13:15:00,71.6,71.66,71.59,71.66,12853.0,71.2627,71.3224,71.2527,71.3224,12853.0
2025-05-09 13:20:00,71.66,71.75,71.64,71.75,25155.0,71.3224,71.412,71.3025,71.412,25155.0
2025-05-09 13:25:00,71.75,71.8,71.75,71.75,20377.0,71.412,71.4617,71.412,71.412,20377.0
2025-05-09 13:30:00,71.75,71.77,71.67,71.69,15517.0,71.412,71.4319,71.3323,71.3522,15517.0
2025-05-09 13:35:00,71.69,71.76,71.68,71.76,21733.0,71.3522,71.4219,71.3423,71.4219,21733.0
2025-05-09 13:40:00,71.76,71.83,71.76,71.8,18837.0,71.4219,71.4916,71.4219,71.4617,18837.0
2025-05-09 13:45:00,71.81,71.85,71.8,71.83,20528.0,71.4717,71.5115,71.4617,71.4916,20528.0
2025-05-09 13:50:00,71.82,71.86,71.81,71.85,12754.0,71.4816,71.5214,71.4717,71.5115,12754.0
2025-05-09 13:55:00,71.85,71.93,71.85,71.91,12556.0,71.5115,71.5911,71.5115,71.5712,12556.0
2025-05-09 14:00:00,71.91,71.96,71.91,71.93,34067.0,71.5712,71.621,71.5712,71.5911,34067.0
2025-05-09 14:05:00,71.93,71.97,71.92,71.94,17898.0,71.5911,71.6309,71.5812,71.6011,17898.0
2025-05-09 14:10:00,71.93,72.06,71.93,72.03,39917.0,71.5911,71.7205,71.5911,71.6906,39917.0
2025-05-09 14:15:00,72.03,72.05,71.98,72.02,20163.0,71.6906,71.7105,71.6409,71.6807,20163.0
2025-05-09 14:20:00,72.02,72.07,72.01,72.02,12516.0,71.6807,71.7304,71.6707,71.6807,12516.0
2025-05-09 14:25:00,72.02,72.02,71.9,71.9,35983.0,71.6807,71.6807,71.5612,71.5612,35983.0
2025-05-09 14:30:00,71.91,71.95,71.9,71.92,26914.0,71.5712,71.611,71.5612,71.5812,26914.0
2025-05-09 14:35:00,71.92,71.99,71.91,71.97,10301.0,71.5812,71.6508,71.5712,71.6309,10301.0
2025-05-09 14:40:00,71.97,71.98,71.9,71.91,16387.0,71.6309,71.6409,71.5612,71.5712,16387.0
2025-05-09 14:45:00,71.9,72.0,71.9,72.0,13336.0,71.5612,71.6608,71.5612,71.6608,13336.0
2025-05-09 14:50:00,72.01,72.02,71.97,71.99,17992.0,71.6707,71.6807,71.6309,71.6508,17992.0
2025-05-09 14:55:00,71.98,72.0,71.95,71.98,36028.0,71.6409,71.6608,71.611,71.6409,36028.0
2025-05-09 15:00:00,71.99,72.06,71.98,72.06,20769.0,71.6508,71.7205,71.6409,71.7205,20769.0
2025-05-09 15:05:00,72.05,72.1,72.05,72.08,18657.0,71.7105,71.7603,71.7105,71.7404,18657.0
2025-05-09 15:10:00,72.08,72.1,72.06,72.07,25119.0,71.7404,71.7603,71.7205,71.7304,25119.0
2025-05-09 15:15:00,72.08,72.17,72.08,72.16,65677.0,71.7404,71.83,71.7404,71.82,65677.0
2025-05-09 15:20:00,72.16,72.17,72.1,72.17,65335.0,71.82,71.83,71.7603,71.83,65335.0
2025-05-09 15:25:00,72.18,72.23,72.13,72.13,28691.0,71.8399,71.8897,71.7902,71.7902,28691.0
2025-05-09 15:30:00,72.14,72.17,72.07,72.08,28542.0,71.8001,71.83,71.7304,71.7404,28542.0
2025-05-09 15:35:00,72.09,72.14,72.06,72.06,26174.0,71.7504,71.8001,71.7205,71.7205,26174.0
2025-05-09 15:40:00,72.07,72.08,71.99,72.02,52419.0,71.7304,71.7404,71.6508,71.6807,52419.0
2025-05-09 15:45:00,72.02,72.02,71.93,71.99,40100.0,71.6807,71.6807,71.5911,71.6508,40100.0
2025-05-09 15:50:00,71.98,72.0,71.92,71.97,55573.0,71.6409,71.6608,71.5812,71.6309,55573.0
2025-05-09 15:55:00,71.96,71.96,71.84,71.88,191130.0,71.621,71.621,71.5015,71.5413,191130.0
2025-05-12 09:30:00,70.86,70.87,69.07,69.14,456349.0,70.5261,70.5361,68.7446,68.8143,456349.0
2025-05-12 09:35:00,69.08,69.19,68.85,69.17,240179.0,68.7545,68.864,68.5256,68.8441,240179.0
2025-05-12 09:40:00,69.17,69.48,69.05,69.17,186864.0,68.8441,69.1527,68.7247,68.8441,186864.0
2025-05-12 09:45:00,69.16,69.32,69.05,69.28,132418.0,68.8342,68.9934,68.7247,68.9536,132418.0
2025-05-12 09:50:00,69.25,69.62,69.24,69.4,81653.0,68.9237,69.292,68.9138,69.073,81653.0
2025-05-12 09:55:00,69.39,69.57,69.07,69.09,83443.0,69.0631,69.2422,68.7446,68.7645,83443.0
2025-05-12 10:00:00,69.1,69.11,68.54,68.58,175102.0,68.7744,68.7844,68.2171,68.2569,175102.0
2025-05-12 10:05:00,68.56,68.62,68.27,68.35,124256.0,68.237,68.2967,67.9484,68.028,124256.0
2025-05-12 10:10:00,68.35,68.4,68.18,68.21,100289.0,68.028,68.0777,67.8588,67.8886,100289.0
2025-05-12 10:15:00,68.2,68.26,67.91,68.08,208545.0,67.8787,67.9384,67.59,67.7592,208545.0
2025-05-12 10:20:00,68.08,68.19,67.93,67.93,101843.0,67.7592,67.8687,67.61,67.61,101843.0
2025-05-12 10:25:00,67.92,68.33,67.7,68.26,130158.0,67.6,68.0081,67.381,67.9384,130158.0
2025-05-12 10:30:00,68.26,68.64,68.25,68.45,124332.0,67.9384,68.3166,67.9284,68.1275,124332.0
2025-05-12 10:35:00,68.46,68.71,68.43,68.67,75788.0,68.1375,68.3863,68.1076,68.3465,75788.0
2025-05-12 10:40:00,68.67,68.75,68.5,68.5,53443.0,68.3465,68.4261,68.1773,68.1773,53443.0
2025-05-12 10:45:00,68.5,68.71,68.49,68.7,38511.0,68.1773,68.3863,68.1673,68.3763,38511.0
2025-05-12 10:50:00,68.69,68.82,68.65,68.78,42138.0,68.3664,68.4958,68.3266,68.4559,42138.0
2025-05-12 10:55:00,68.78,68.95,68.76,68.81,60812.0,68.4559,68.6251,68.436,68.4858,60812.0
2025-05-12 11:00:00,68.81,68.93,68.77,68.8,32142.0,68.4858,68.6052,68.446,68.4759,32142.0
2025-05-12 11:05:00,68.8,68.85,68.72,68.73,31676.0,68.4759,68.5256,68.3962,68.4062,31676.0
2025-05-12 11:10:00,68.72,68.87,68.72,68.77,37570.0,68.3962,68.5455,68.3962,68.446,37570.0
2025-05-12 11:15:00,68.78,68.81,68.66,68.69,44619.0,68.4559,68.4858,68.3365,68.3664,44619.0
2025-05-12 11:20:00,68.7,68.86,68.7,68.83,33779.0,68.3763,68.5356,68.3763,68.5057,33779.0
2025-05-12 11:25:00,68.86,68.99,68.85,68.88,51974.0,68.5356,68.665,68.5256,68.5555,51974.0
2025-05-12 11:30:00,68.88,68.91,68.67,68.68,46824.0,68.5555,68.5853,68.3465,68.3564,46824.0
2025-05-12 11:35:00,68.68,68.69,68.51,68.61,46588.0,68.3564,68.3664,68.1872,68.2867,46588.0
2025-05-12 11:40:00,68.59,68.62,68.52,68.53,46860.0,68.2668,68.2967,68.1972,68.2071,46860.0
2025-05-12 11:45:00,68.53,68.73,68.52,68.59,65591.0,68.2071,68.4062,68.1972,68.2668,65591.0
2025-05-12 11:50:00,68.59,68.66,68.57,68.65,49947.0,68.2668,68.3365,68.2469,68.3266,49947.0
2025-05-12 11:55:00,68.65,68.81,68.62,68.76,69107.0,68.3266,68.4858,68.2967,68.436,69107.0
2025-05-12 12:00:00,68.76,68.95,68.76,68.78,51712.0,68.436,68.6251,68.436,68.4559,51712.0
2025-05-12 12:05:00,68.78,68.94,68.74,68.92,48580.0,68.4559,68.6152,68.4161,68.5953,48580.0
2025-05-12 12:10:00,68.92,68.92,68.73,68.76,55359.0,68.5953,68.5953,68.4062,68.436,55359.0
2025-05-12 12:15:00,68.77,68.8,68.66,68.72,34349.0,68.446,68.4759,68.3365,68.3962,34349.0
2025-05-12 12:20:00,68.73,68.89,68.72,68.81,44742.0,68.4062,68.5654,68.3962,68.4858,44742.0
2025-05-12 12:25:00,68.81,68.84,68.74,68.76,39935.0,68.4858,68.5157,68.4161,68.436,39935.0
2025-05-12 12:30:00,68.75,68.79,68.67,68.78,49740.0,68.4261,68.4659,68.3465,68.4559,49740.0
2025-05-12 12:35:00,68.78,68.82,68.72,68.82,24746.0,68.4559,68.4958,68.3962,68.4958,24746.0
2025-05-12 12:40:00,68.82,68.92,68.8,68.91,35394.0,68.4958,68.5953,68.4759,68.5853,35394.0
2025-05-12 12:45:00,68.92,69.0,68.81,68.87,50355.0,68.5953,68.6749,68.4858,68.5455,50355.0
2025-05-12 12:50:00,68.87,69.1,68.87,69.06,28247.0,68.5455,68.7744,68.5455,68.7346,28247.0
2025-05-12 12:55:00,69.06,69.13,69.04,69.05,20895.0,68.7346,68.8043,68.7147,68.7247,20895.0
2025-05-12 13:00:00,69.06,69.07,68.97,69.02,28761.0,68.7346,68.7446,68.6451,68.6948,28761.0
2025-05-12 13:05:00,69.02,69.13,69.02,69.12,23470.0,68.6948,68.8043,68.6948,68.7943,23470.0
2025-05-12 13:10:00,69.12,69.13,69.02,69.03,20765.0,68.7943,68.8043,68.6948,68.7048,20765.0
2025-05-12 13:15:00,69.03,69.03,68.84,68.87,24931.0,68.7048,68.7048,68.5157,68.5455,24931.0
2025-05-12 13:20:00,68.87,68.92,68.8,68.82,39473.0,68.5455,68.5953,68.4759,68.4958,39473.0
2025-05-12 13:25:00,68.82,68.84,68.7,68.73,39107.0,68.4958,68.5157,68.3763,68.4062,39107.0
2025-05-12 13:30:00,68.73,68.84,68.69,68.8,41076.0,68.4062,68.5157,68.3664,68.4759,41076.0
2025-05-12 13:35:00,68.79,68.85,68.75,68.85,21452.0,68.4659,68.5256,68.4261,68.5256,21452.0
2025-05-12 13:40:00,68.85,68.89,68.73,68.77,30924.0,68.5256,68.5654,68.4062,68.446,30924.0
2025-05-12 13:45:00,68.77,68.83,68.73,68.75,53586.0,68.446,68.5057,68.4062,68.4261,53586.0
2025-05-12 13:50:00,68.74,68.77,68.71,68.76,20826.0,68.4161,68.446,68.3863,68.436,20826.0
2025-05-12 13:55:00,68.76,68.87,68.75,68.86,40375.0,68.436,68.5455,68.4261,68.5356,40375.0
2025-05-12 14:00:00,68.86,69.08,68.84,69.04,96167.0,68.5356,68.7545,68.5157,68.7147,96167.0
2025-05-12 14:05:00,69.04,69.1,68.99,69.06,70367.0,68.7147,68.7744,68.665,68.7346,70367.0
2025-05-12 14:10:00,69.06,69.11,69.03,69.06,44562.0,68.7346,68.7844,68.7048,68.7346,44562.0
2025-05-12 14:15:00,69.05,69.1,69.0,69.04,36158.0,68.7247,68.7744,68.6749,68.7147,36158.0
2025-05-12 14:20:00,69.05,69.1,69.04,69.09,33410.0,68.7247,68.7744,68.7147,68.7645,33410.0
2025-05-12 14:25:00,69.09,69.1,68.89,68.9,34714.0,68.7645,68.7744,68.5654,68.5754,34714.0
2025-05-12 14:30:00,68.91,69.05,68.9,69.02,42944.0,68.5853,68.7247,68.5754,68.6948,42944.0
2025-05-12 14:35:00,69.02,69.09,69.01,69.06,30222.0,68.6948,68.7645,68.6849,68.7346,30222.0
2025-05-12 14:40:00,69.06,69.08,68.99,69.02,54740.0,68.7346,68.7545,68.665,68.6948,54740.0
2025-05-12 14:45:00,69.02,69.02,68.94,68.95,21388.0,68.6948,68.6948,68.6152,68.6251,21388.0
2025-05-12 14:50:00,68.95,68.95,68.87,68.88,33088.0,68.6251,68.6251,68.5455,68.5555,33088.0
2025-05-12 14:55:00,68.88,68.99,68.88,68.94,37701.0,68.5555,68.665,68.5555,68.6152,37701.0
2025-05-12 15:00:00,68.93,68.97,68.91,68.92,48651.0,68.6052,68.6451,68.5853,68.5953,48651.0
2025-05-12 15:05:00,68.93,69.06,68.93,69.05,36561.0,68.6052,68.7346,68.6052,68.7247,36561.0
2025-05-12 15:10:00,69.06,69.06,68.78,68.78,110164.0,68.7346,68.7346,68.4559,68.4559,110164.0
2025-05-12 15:15:00,68.78,68.9,68.73,68.86,86905.0,68.4559,68.5754,68.4062,68.5356,86905.0
2025-05-12 15:20:00,68.87,68.97,68.87,68.9,68715.0,68.5455,68.6451,68.5455,68.5754,68715.0
2025-05-12 15:25:00,68.9,69.03,68.89,68.98,48205.0,68.5754,68.7048,68.5654,68.655,48205.0
2025-05-12 15:30:00,69.0,69.02,68.95,68.97,77879.0,68.6749,68.6948,68.6251,68.6451,77879.0
2025-05-12 15:35:00,68.96,69.02,68.89,68.91,100321.0,68.6351,68.6948,68.5654,68.5853,100321.0
2025-05-12 15:40:00,68.9,68.91,68.81,68.84,91886.0,68.5754,68.5853,68.4858,68.5157,91886.0
2025-05-12 15:45:00,68.84,68.91,68.77,68.9,118713.0,68.5157,68.5853,68.446,68.5754,118713.0
2025-05-12 15:50:00,68.89,68.9,68.77,68.85,196145.0,68.5654,68.5754,68.446,68.5256,196145.0
2025-05-12 15:55:00,68.84,69.06,68.75,69.02,526042.0,68.5157,68.7346,68.4261,68.6948,526042.0
2025-05-13 09:30:00,69.25,69.37,68.45,68.5,166112.0,68.9237,69.0432,68.1275,68.1773,166112.0
2025-05-13 09:35:00,68.55,69.02,68.45,68.92,28458.0,68.227,68.6948,68.1275,68.5953,28458.0
2025-05-13 09:40:00,68.89,68.93,68.63,68.72,44699.0,68.5654,68.6052,68.3067,68.3962,44699.0
2025-05-13 09:45:00,68.72,68.87,68.63,68.65,48756.0,68.3962,68.5455,68.3067,68.3266,48756.0
2025-05-13 09:50:00,68.65,68.65,68.42,68.42,36104.0,68.3266,68.3266,68.0976,68.0976,36104.0
2025-05-13 09:55:00,68.45,68.59,68.45,68.58,34081.0,68.1275,68.2668,68.1275,68.2569,34081.0
2025-05-13 10:00:00,68.59,68.62,68.44,68.6,39356.0,68.2668,68.2967,68.1176,68.2768,39356.0
2025-05-13 10:05:00,68.56,68.79,68.56,68.74,50495.0,68.237,68.4659,68.237,68.4161,50495.0
2025-05-13 10:10:00,68.75,68.95,68.71,68.95,78145.0,68.4261,68.6251,68.3863,68.6251,78145.0
2025-05-13 10:15:00,68.98,69.04,68.86,68.88,45692.0,68.655,68.7147,68.5356,68.5555,45692.0
2025-05-13 10:20:00,68.88,68.96,68.84,68.95,44672.0,68.5555,68.6351,68.5157,68.6251,44672.0
2025-05-13 10:25:00,68.93,68.98,68.85,68.85,80422.0,68.6052,68.655,68.5256,68.5256,80422.0
2025-05-13 10:30:00,68.87,68.89,68.76,68.84,38937.0,68.5455,68.5654,68.436,68.5157,38937.0
2025-05-13 10:35:00,68.84,68.89,68.69,68.73,30659.0,68.5157,68.5654,68.3664,68.4062,30659.0
2025-05-13 10:40:00,68.73,68.86,68.69,68.83,49806.0,68.4062,68.5356,68.3664,68.5057,49806.0
2025-05-13 10:45:00,68.83,68.84,68.74,68.75,25879.0,68.5057,68.5157,68.4161,68.4261,25879.0
2025-05-13 10:50:00,68.76,68.76,68.58,68.59,26636.0,68.436,68.436,68.2569,68.2668,26636.0
2025-05-13 10:55:00,68.59,68.6,68.46,68.47,33297.0,68.2668,68.2768,68.1375,68.1474,33297.0
2025-05-13 11:00:00,68.46,68.51,68.31,68.31,80773.0,68.1375,68.1872,67.9882,67.9882,80773.0
2025-05-13 11:05:00,68.31,68.36,68.24,68.29,38215.0,67.9882,68.0379,67.9185,67.9683,38215.0
2025-05-13 11:10:00,68.29,68.31,68.17,68.21,33408.0,67.9683,67.9882,67.8488,67.8886,33408.0
2025-05-13 11:15:00,68.23,68.23,68.13,68.16,100691.0,67.9085,67.9085,67.809,67.8389,100691.0
2025-05-13 11:20:00,68.14,68.19,68.09,68.15,68091.0,67.819,67.8687,67.7692,67.8289,68091.0
2025-05-13 11:25:00,68.15,68.15,68.05,68.08,42833.0,67.8289,67.8289,67.7294,67.7592,42833.0
2025-05-13 11:30:00,68.08,68.12,67.99,68.0,34761.0,67.7592,67.7991,67.6697,67.6796,34761.0
2025-05-13 11:35:00,68.0,68.03,67.84,67.86,48619.0,67.6796,67.7095,67.5204,67.5403,48619.0
2025-05-13 11:40:00,67.85,67.87,67.69,67.7,49206.0,67.5303,67.5502,67.3711,67.381,49206.0
2025-05-13 11:45:00,67.7,67.76,67.63,67.75,49053.0,67.381,67.4408,67.3114,67.4308,49053.0
2025-05-13 11:50:00,67.73,67.8,67.67,67.78,54993.0,67.4109,67.4806,67.3512,67.4607,54993.0
2025-05-13 11:55:00,67.79,67.9,67.77,67.85,57975.0,67.4706,67.5801,67.4507,67.5303,57975.0
2025-05-13 12:00:00,67.85,67.94,67.81,67.93,27745.0,67.5303,67.6199,67.4905,67.61,27745.0
2025-05-13 12:05:00,67.94,67.96,67.81,67.83,31272.0,67.6199,67.6398,67.4905,67.5104,31272.0
2025-05-13 12:10:00,67.83,67.83,67.61,67.61,40521.0,67.5104,67.5104,67.2915,67.2915,40521.0
2025-05-13 12:15:00,67.61,67.66,67.55,67.56,95288.0,67.2915,67.3412,67.2317,67.2417,95288.0
2025-05-13 12:20:00,67.56,67.59,67.41,67.43,68589.0,67.2417,67.2716,67.0924,67.1123,68589.0
2025-05-13 12:25:00,67.43,67.55,67.36,67.38,97362.0,67.1123,67.2317,67.0426,67.0625,97362.0
2025-05-13 12:30:00,67.37,67.41,67.23,67.27,80899.0,67.0526,67.0924,66.9133,66.9531,80899.0
2025-05-13 12:35:00,67.27,67.31,67.23,67.25,47055.0,66.9531,66.9929,66.9133,66.9332,47055.0
2025-05-13 12:40:00,67.26,67.26,67.07,67.1,112195.0,66.9431,66.9431,66.754,66.7839,112195.0
2025-05-13 12:45:00,67.1,67.12,66.93,66.99,78988.0,66.7839,66.8038,66.6147,66.6744,78988.0
2025-05-13 12:50:00,66.98,67.02,66.88,66.96,87245.0,66.6644,66.7042,66.5649,66.6445,87245.0
2025-05-13 12:55:00,66.96,67.02,66.91,66.95,59341.0,66.6445,66.7042,66.5948,66.6346,59341.0
2025-05-13 13:00:00,66.93,66.97,66.82,66.89,84207.0,66.6147,66.6545,66.5052,66.5749,84207.0
2025-05-13 13:05:00,66.89,66.95,66.77,66.89,61648.0,66.5749,66.6346,66.4554,66.5749,61648.0
2025-05-13 13:10:00,66.91,66.94,66.83,66.9,26630.0,66.5948,66.6246,66.5151,66.5848,26630.0
2025-05-13 13:15:00,66.91,67.1,66.91,67.05,49801.0,66.5948,66.7839,66.5948,66.7341,49801.0
2025-05-13 13:20:00,67.05,67.08,66.95,67.03,79562.0,66.7341,66.764,66.6346,66.7142,79562.0
2025-05-13 13:25:00,67.03,67.15,67.01,67.05,122370.0,66.7142,66.8336,66.6943,66.7341,122370.0
2025-05-13 13:30:00,67.04,67.13,67.01,67.1,299826.0,66.7241,66.8137,66.6943,66.7839,299826.0
2025-05-13 13:35:00,67.12,67.26,67.12,67.21,41290.0,66.8038,66.9431,66.8038,66.8933,41290.0
2025-05-13 13:40:00,67.22,67.28,67.22,67.26,51927.0,66.9033,66.963,66.9033,66.9431,51927.0
2025-05-13 13:45:00,67.25,67.3,67.21,67.3,54328.0,66.9332,66.9829,66.8933,66.9829,54328.0
2025-05-13 13:50:00,67.3,67.3,67.13,67.14,285700.0,66.9829,66.9829,66.8137,66.8237,285700.0
2025-05-13 13:55:00,67.15,67.25,67.14,67.22,63890.0,66.8336,66.9332,66.8237,66.9033,63890.0
2025-05-13 14:00:00,67.22,67.36,67.22,67.36,88987.0,66.9033,67.0426,66.9033,67.0426,88987.0
2025-05-13 14:05:00,67.37,67.57,67.35,67.56,49909.0,67.0526,67.2516,67.0327,67.2417,49909.0
2025-05-13 14:10:00,67.56,67.63,67.47,67.48,55919.0,67.2417,67.3114,67.1521,67.1621,55919.0
2025-05-13 14:15:00,67.48,67.49,67.44,67.46,26483.0,67.1621,67.172,67.1223,67.1422,26483.0
2025-05-13 14:20:00,67.46,67.52,67.45,67.49,56000.0,67.1422,67.2019,67.1322,67.172,56000.0
2025-05-13 14:25:00,67.5,67.59,67.45,67.47,52140.0,67.182,67.2716,67.1322,67.1521,52140.0
2025-05-13 14:30:00,67.47,67.53,67.45,67.51,32288.0,67.1521,67.2118,67.1322,67.1919,32288.0
2025-05-13 14:35:00,67.5,67.51,67.38,67.4,61763.0,67.182,67.1919,67.0625,67.0824,61763.0
2025-05-13 14:40:00,67.41,67.48,67.38,67.47,37647.0,67.0924,67.1621,67.0625,67.1521,37647.0
2025-05-13 14:45:00,67.47,67.59,67.47,67.59,36994.0,67.1521,67.2716,67.1521,67.2716,36994.0
2025-05-13 14:50:00,67.59,67.61,67.55,67.56,25579.0,67.2716,67.2915,67.2317,67.2417,25579.0
2025-05-13 14:55:00,67.56,67.62,67.51,67.57,29220.0,67.2417,67.3014,67.1919,67.2516,29220.0
2025-05-13 15:00:00,67.57,67.63,67.53,67.56,33497.0,67.2516,67.3114,67.2118,67.2417,33497.0
2025-05-13 15:05:00,67.56,67.56,67.48,67.52,25051.0,67.2417,67.2417,67.1621,67.2019,25051.0
2025-05-13 15:10:00,67.52,67.55,67.48,67.53,35027.0,67.2019,67.2317,67.1621,67.2118,35027.0
2025-05-13 15:15:00,67.52,67.55,67.45,67.46,54218.0,67.2019,67.2317,67.1322,67.1422,54218.0
2025-05-13 15:20:00,67.45,67.49,67.41,67.44,69391.0,67.1322,67.172,67.0924,67.1223,69391.0
2025-05-13 15:25:00,67.44,67.61,67.44,67.61,70492.0,67.1223,67.2915,67.1223,67.2915,70492.0
2025-05-13 15:30:00,67.6,67.75,67.59,67.67,77503.0,67.2815,67.4308,67.2716,67.3512,77503.0
2025-05-13 15:35:00,67.68,67.72,67.63,67.7,67659.0,67.3611,67.4009,67.3114,67.381,67659.0
2025-05-13 15:40:00,67.71,67.79,67.63,67.79,149867.0,67.391,67.4706,67.3114,67.4706,149867.0
2025-05-13 15:45:00,67.79,67.8,67.65,67.65,115634.0,67.4706,67.4806,67.3313,67.3313,115634.0
2025-05-13 15:50:00,67.65,67.65,67.41,67.42,146013.0,67.3313,67.3313,67.0924,67.1024,146013.0
2025-05-13 15:55:00,67.41,67.52,67.33,67.49,426877.0,67.0924,67.2019,67.0128,67.172,426877.0
2025-05-14 09:30:00,67.55,67.61,66.69,66.72,271994.0,67.2317,67.2915,66.3758,66.4057,271994.0
2025-05-14 09:35:00,66.77,66.78,66.23,66.27,134458.0,66.4554,66.4654,65.918,65.9578,134458.0
2025-05-14 09:40:00,66.24,66.46,66.12,66.41,195660.0,65.9279,66.1469,65.8085,66.0971,195660.0
2025-05-14 09:45:00,66.41,66.69,66.32,66.46,165816.0,66.0971,66.3758,66.0075,66.1469,165816.0
2025-05-14 09:50:00,66.46,66.67,66.41,66.67,77621.0,66.1469,66.3559,66.0971,66.3559,77621.0
2025-05-14 09:55:00,66.67,67.0,66.62,67.0,115889.0,66.3559,66.6843,66.3061,66.6843,115889.0
2025-05-14 10:00:00,67.0,67.07,66.93,67.0,97427.0,66.6843,66.754,66.6147,66.6843,97427.0
2025-05-14 10:05:00,67.02,67.02,66.89,66.91,51788.0,66.7042,66.7042,66.5749,66.5948,51788.0
2025-05-14 10:10:00,66.91,66.94,66.84,66.93,36550.0,66.5948,66.6246,66.5251,66.6147,36550.0
2025-05-14 10:15:00,66.93,67.09,66.91,66.92,34001.0,66.6147,66.7739,66.5948,66.6047,34001.0
2025-05-14 10:20:00,66.91,67.05,66.89,66.98,59622.0,66.5948,66.7341,66.5749,66.6644,59622.0
2025-05-14 10:25:00,66.97,66.99,66.93,66.98,30529.0,66.6545,66.6744,66.6147,66.6644,30529.0
2025-05-14 10:30:00,66.99,67.09,66.99,67.06,30568.0,66.6744,66.7739,66.6744,66.7441,30568.0
2025-05-14 10:35:00,67.06,67.09,66.99,67.07,30004.0,66.7441,66.7739,66.6744,66.754,30004.0
2025-05-14 10:40:00,67.07,67.14,67.01,67.01,34500.0,66.754,66.8237,66.6943,66.6943,34500.0
2025-05-14 10:45:00,67.01,67.04,66.9,66.93,38418.0,66.6943,66.7241,66.5848,66.6147,38418.0
2025-05-14 10:50:00,66.93,66.99,66.91,66.92,19446.0,66.6147,66.6744,66.5948,66.6047,19446.0
2025-05-14 10:55:00,66.92,66.94,66.86,66.88,27550.0,66.6047,66.6246,66.545,66.5649,27550.0
2025-05-14 11:00:00,66.87,66.94,66.78,66.8,25701.0,66.5549,66.6246,66.4654,66.4853,25701.0
2025-05-14 11:05:00,66.8,66.81,66.77,66.78,29125.0,66.4853,66.4952,66.4554,66.4654,29125.0
2025-05-14 11:10:00,66.78,66.81,66.73,66.78,30509.0,66.4654,66.4952,66.4156,66.4654,30509.0
2025-05-14 11:15:00,66.78,66.79,66.72,66.77,28040.0,66.4654,66.4753,66.4057,66.4554,28040.0
2025-05-14 11:20:00,66.77,66.84,66.65,66.65,54181.0,66.4554,66.5251,66.336,66.336,54181.0
2025-05-14 11:25:00,66.66,66.67,66.59,66.61,24872.0,66.3459,66.3559,66.2763,66.2962,24872.0
2025-05-14 11:30:00,66.61,66.7,66.6,66.61,27770.0,66.2962,66.3857,66.2862,66.2962,27770.0
2025-05-14 11:35:00,66.61,66.68,66.6,66.65,29536.0,66.2962,66.3658,66.2862,66.336,29536.0
2025-05-14 11:40:00,66.67,66.72,66.65,66.67,21176.0,66.3559,66.4057,66.336,66.3559,21176.0
2025-05-14 11:45:00,66.66,66.69,66.63,66.68,22540.0,66.3459,66.3758,66.3161,66.3658,22540.0
2025-05-14 11:50:00,66.68,66.72,66.66,66.7,20966.0,66.3658,66.4057,66.3459,66.3857,20966.0
2025-05-14 11:55:00,66.71,66.72,66.67,66.68,22322.0,66.3957,66.4057,66.3559,66.3658,22322.0
2025-05-14 12:00:00,66.67,66.68,66.58,66.59,25894.0,66.3559,66.3658,66.2663,66.2763,25894.0
2025-05-14 12:05:00,66.59,66.64,66.57,66.6,22409.0,66.2763,66.326,66.2564,66.2862,22409.0
2025-05-14 12:10:00,66.59,66.61,66.52,66.53,25055.0,66.2763,66.2962,66.2066,66.2165,25055.0
2025-05-14 12:15:00,66.53,66.59,66.53,66.59,20624.0,66.2165,66.2763,66.2165,66.2763,20624.0
2025-05-14 12:20:00,66.6,66.61,66.49,66.54,22761.0,66.2862,66.2962,66.1767,66.2265,22761.0
2025-05-14 12:25:00,66.53,66.54,66.43,66.44,19973.0,66.2165,66.2265,66.117,66.127,19973.0
2025-05-14 12:30:00,66.44,66.46,66.39,66.41,32066.0,66.127,66.1469,66.0772,66.0971,32066.0
2025-05-14 12:35:00,66.41,66.44,66.27,66.27,119216.0,66.0971,66.127,65.9578,65.9578,119216.0
2025-05-14 12:40:00,66.27,66.29,65.87,65.91,168221.0,65.9578,65.9777,65.5597,65.5995,168221.0
2025-05-14 12:45:00,65.89,66.2,65.85,66.19,147914.0,65.5796,65.8881,65.5398,65.8782,147914.0
2025-05-14 12:50:00,66.19,66.26,66.16,66.16,29962.0,65.8782,65.9478,65.8483,65.8483,29962.0
2025-05-14 12:55:00,66.18,66.33,66.18,66.33,41084.0,65.8682,66.0175,65.8682,66.0175,41084.0
2025-05-14 13:00:00,66.33,66.54,66.32,66.53,38930.0,66.0175,66.2265,66.0075,66.2165,38930.0
2025-05-14 13:05:00,66.53,66.56,66.47,66.53,98334.0,66.2165,66.2464,66.1568,66.2165,98334.0
2025-05-14 13:10:00,66.53,66.55,66.44,66.45,45663.0,66.2165,66.2365,66.127,66.1369,45663.0
2025-05-14 13:15:00,66.46,66.48,66.36,66.37,36353.0,66.1469,66.1668,66.0473,66.0573,36353.0
2025-05-14 13:20:00,66.35,66.36,66.26,66.3,24926.0,66.0374,66.0473,65.9478,65.9876,24926.0
2025-05-14 13:25:00,66.3,66.38,66.25,66.34,56819.0,65.9876,66.0673,65.9379,66.0274,56819.0
2025-05-14 13:30:00,66.34,66.46,66.34,66.4,46699.0,66.0274,66.1469,66.0274,66.0872,46699.0
2025-05-14 13:35:00,66.4,66.49,66.39,66.48,27860.0,66.0872,66.1767,66.0772,66.1668,27860.0
2025-05-14 13:40:00,66.48,66.54,66.46,66.48,34771.0,66.1668,66.2265,66.1469,66.1668,34771.0
2025-05-14 13:45:00,66.48,66.54,66.42,66.54,24842.0,66.1668,66.2265,66.1071,66.2265,24842.0
2025-05-14 13:50:00,66.54,66.6,66.53,66.57,29178.0,66.2265,66.2862,66.2165,66.2564,29178.0
2025-05-14 13:55:00,66.57,66.62,66.53,66.56,32203.0,66.2564,66.3061,66.2165,66.2464,32203.0
2025-05-14 14:00:00,66.56,66.64,66.55,66.63,29826.0,66.2464,66.326,66.2365,66.3161,29826.0
2025-05-14 14:05:00,66.62,66.72,66.62,66.64,39441.0,66.3061,66.4057,66.3061,66.326,39441.0
2025-05-14 14:10:00,66.64,66.71,66.64,66.68,26945.0,66.326,66.3957,66.326,66.3658,26945.0
2025-05-14 14:15:00,66.68,66.79,66.65,66.74,34076.0,66.3658,66.4753,66.336,66.4256,34076.0
2025-05-14 14:20:00,66.75,66.84,66.7,66.76,69560.0,66.4355,66.5251,66.3857,66.4455,69560.0
2025-05-14 14:25:00,66.75,66.89,66.75,66.83,46974.0,66.4355,66.5749,66.4355,66.5151,46974.0
2025-05-14 14:30:00,66.84,66.99,66.8,66.93,129594.0,66.5251,66.6744,66.4853,66.6147,129594.0
2025-05-14 14:35:00,66.95,67.06,66.94,67.02,49394.0,66.6346,66.7441,66.6246,66.7042,49394.0
2025-05-14 14:40:00,67.01,67.02,66.93,66.96,56501.0,66.6943,66.7042,66.6147,66.6445,56501.0
2025-05-14 14:45:00,66.98,66.99,66.86,66.86,41505.0,66.6644,66.6744,66.545,66.545,41505.0
2025-05-14 14:50:00,66.86,66.92,66.85,66.92,31067.0,66.545,66.6047,66.535,66.6047,31067.0
2025-05-14 14:55:00,66.92,66.93,66.87,66.9,36429.0,66.6047,66.6147,66.5549,66.5848,36429.0
2025-05-14 15:00:00,66.9,66.95,66.87,66.9,35170.0,66.5848,66.6346,66.5549,66.5848,35170.0
2025-05-14 15:05:00,66.89,66.89,66.82,66.86,37239.0,66.5749,66.5749,66.5052,66.545,37239.0
2025-05-14 15:10:00,66.86,66.91,66.77,66.8,51777.0,66.545,66.5948,66.4554,66.4853,51777.0
2025-05-14 15:15:00,66.8,66.87,66.8,66.84,46566.0,66.4853,66.5549,66.4853,66.5251,46566.0
2025-05-14 15:20:00,66.84,66.84,66.69,66.73,54075.0,66.5251,66.5251,66.3758,66.4156,54075.0
2025-05-14 15:25:00,66.73,66.73,66.6,66.67,55530.0,66.4156,66.4156,66.2862,66.3559,55530.0
2025-05-14 15:30:00,66.68,66.7,66.58,66.61,49818.0,66.3658,66.3857,66.2663,66.2962,49818.0
2025-05-14 15:35:00,66.62,66.65,66.54,66.55,68203.0,66.3061,66.336,66.2265,66.2365,68203.0
2025-05-14 15:40:00,66.55,66.55,66.44,66.44,88153.0,66.2365,66.2365,66.127,66.127,88153.0
2025-05-14 15:45:00,66.44,66.5,66.24,66.5,151474.0,66.127,66.1867,65.9279,66.1867,151474.0
2025-05-14 15:50:00,66.5,66.53,66.33,66.34,206491.0,66.1867,66.2165,66.0175,66.0274,206491.0
2025-05-14 15:55:00,66.34,66.39,66.23,66.31,640583.0,66.0274,66.0772,65.918,65.9976,640583.0
2025-05-15 09:30:00,66.55,66.84,66.12,66.39,263831.0,66.55,66.84,66.12,66.39,263831.0
2025-05-15 09:35:00,66.38,66.82,66.32,66.82,103128.0,66.38,66.82,66.32,66.82,103128.0
2025-05-15 09:40:00,66.78,67.17,66.68,67.17,107724.0,66.78,67.17,66.68,67.17,107724.0
2025-05-15 09:45:00,67.13,67.19,67.03,67.16,98479.0,67.13,67.19,67.03,67.16,98479.0
2025-05-15 09:50:00,67.16,67.23,67.09,67.17,54666.0,67.16,67.23,67.09,67.17,54666.0
2025-05-15 09:55:00,67.14,67.38,67.13,67.34,75625.0,67.14,67.38,67.13,67.34,75625.0
2025-05-15 10:00:00,67.32,67.38,67.18,67.19,72632.0,67.32,67.38,67.18,67.19,72632.0
2025-05-15 10:05:00,67.19,67.33,67.14,67.26,56638.0,67.19,67.33,67.14,67.26,56638.0
2025-05-15 10:10:00,67.27,67.33,67.19,67.27,55389.0,67.27,67.33,67.19,67.27,55389.0
2025-05-15 10:15:00,67.27,67.33,67.15,67.15,45902.0,67.27,67.33,67.15,67.15,45902.0
2025-05-15 10:20:00,67.15,67.2,67.07,67.2,41075.0,67.15,67.2,67.07,67.2,41075.0
2025-05-15 10:25:00,67.2,67.37,67.19,67.35,35701.0,67.2,67.37,67.19,67.35,35701.0
2025-05-15 10:30:00,67.36,67.43,67.33,67.41,64238.0,67.36,67.43,67.33,67.41,64238.0
2025-05-15 10:35:00,67.4,67.54,67.38,67.41,40412.0,67.4,67.54,67.38,67.41,40412.0
2025-05-15 10:40:00,67.44,67.44,67.25,67.28,35796.0,67.44,67.44,67.25,67.28,35796.0
2025-05-15 10:45:00,67.28,67.32,67.25,67.3,41109.0,67.28,67.32,67.25,67.3,41109.0
2025-05-15 10:50:00,67.3,67.39,67.28,67.37,37607.0,67.3,67.39,67.28,67.37,37607.0
2025-05-15 10:55:00,67.37,67.44,67.34,67.43,41984.0,67.37,67.44,67.34,67.43,41984.0
2025-05-15 11:00:00,67.44,67.48,67.38,67.46,100056.0,67.44,67.48,67.38,67.46,100056.0
2025-05-15 11:05:00,67.46,67.53,67.45,67.48,29994.0,67.46,67.53,67.45,67.48,29994.0
2025-05-15 11:10:00,67.48,67.55,67.46,67.55,27093.0,67.48,67.55,67.46,67.55,27093.0
2025-05-15 11:15:00,67.55,67.6,67.51,67.54,33031.0,67.55,67.6,67.51,67.54,33031.0
2025-05-15 11:20:00,67.53,67.63,67.5,67.57,52439.0,67.53,67.63,67.5,67.57,52439.0
2025-05-15 11:25:00,67.58,67.65,67.57,67.59,38053.0,67.58,67.65,67.57,67.59,38053.0
2025-05-15 11:30:00,67.59,67.6,67.5,67.6,70722.0,67.59,67.6,67.5,67.6,70722.0
2025-05-15 11:35:00,67.63,67.68,67.56,67.57,36879.0,67.63,67.68,67.56,67.57,36879.0
2025-05-15 11:40:00,67.56,67.56,67.44,67.48,81468.0,67.56,67.56,67.44,67.48,81468.0
2025-05-15 11:45:00,67.48,67.51,67.44,67.48,28436.0,67.48,67.51,67.44,67.48,28436.0
2025-05-15 11:50:00,67.5,67.51,67.44,67.5,40274.0,67.5,67.51,67.44,67.5,40274.0
2025-05-15 11:55:00,67.51,67.55,67.49,67.51,42665.0,67.51,67.55,67.49,67.51,42665.0
2025-05-15 12:00:00,67.51,67.59,67.48,67.59,28004.0,67.51,67.59,67.48,67.59,28004.0
2025-05-15 12:05:00,67.59,67.64,67.54,67.59,28716.0,67.59,67.64,67.54,67.59,28716.0
2025-05-15 12:10:00,67.59,67.64,67.57,67.59,28016.0,67.59,67.64,67.57,67.59,28016.0
2025-05-15 12:15:00,67.6,67.65,67.6,67.64,22270.0,67.6,67.65,67.6,67.64,22270.0
2025-05-15 12:20:00,67.64,67.73,67.63,67.72,42117.0,67.64,67.73,67.63,67.72,42117.0
2025-05-15 12:25:00,67.72,67.73,67.64,67.65,33867.0,67.72,67.73,67.64,67.65,33867.0
2025-05-15 12:30:00,67.65,67.68,67.61,67.65,27624.0,67.65,67.68,67.61,67.65,27624.0
2025-05-15 12:35:00,67.65,67.65,67.52,67.53,25283.0,67.65,67.65,67.52,67.53,25283.0
2025-05-15 12:40:00,67.52,67.63,67.52,67.61,22023.0,67.52,67.63,67.52,67.61,22023.0
2025-05-15 12:45:00,67.62,67.65,67.29,67.43,212351.0,67.62,67.65,67.29,67.43,212351.0
2025-05-15 12:50:00,67.44,67.65,67.44,67.62,39699.0,67.44,67.65,67.44,67.62,39699.0
2025-05-15 12:55:00,67.63,67.65,67.58,67.64,28452.0,67.63,67.65,67.58,67.64,28452.0
2025-05-15 13:00:00,67.65,67.7,67.62,67.68,34315.0,67.65,67.7,67.62,67.68,34315.0
2025-05-15 13:05:00,67.67,67.72,67.65,67.65,31920.0,67.67,67.72,67.65,67.65,31920.0
2025-05-15 13:10:00,67.64,67.66,67.56,67.59,37776.0,67.64,67.66,67.56,67.59,37776.0
2025-05-15 13:15:00,67.59,67.69,67.58,67.65,51038.0,67.59,67.69,67.58,67.65,51038.0
2025-05-15 13:20:00,67.66,67.73,67.63,67.64,54591.0,67.66,67.73,67.63,67.64,54591.0
2025-05-15 13:25:00,67.65,67.65,67.55,67.56,34489.0,67.65,67.65,67.55,67.56,34489.0
2025-05-15 13:30:00,67.57,67.57,67.47,67.51,50686.0,67.57,67.57,67.47,67.51,50686.0
2025-05-15 13:35:00,67.51,67.57,67.49,67.51,30099.0,67.51,67.57,67.49,67.51,30099.0
2025-05-15 13:40:00,67.52,67.52,67.42,67.44,55453.0,67.52,67.52,67.42,67.44,55453.0
2025-05-15 13:45:00,67.44,67.58,67.44,67.55,46536.0,67.44,67.58,67.44,67.55,46536.0
2025-05-15 13:50:00,67.54,67.6,67.53,67.58,22534.0,67.54,67.6,67.53,67.58,22534.0
2025-05-15 13:55:00,67.59,67.63,67.52,67.53,25367.0,67.59,67.63,67.52,67.53,25367.0
2025-05-15 14:00:00,67.52,67.53,67.43,67.49,37156.0,67.52,67.53,67.43,67.49,37156.0
2025-05-15 14:05:00,67.49,67.53,67.48,67.48,27182.0,67.49,67.53,67.48,67.48,27182.0
2025-05-15 14:10:00,67.49,67.5,67.45,67.49,25513.0,67.49,67.5,67.45,67.49,25513.0
2025-05-15 14:15:00,67.49,67.62,67.48,67.58,56279.0,67.49,67.62,67.48,67.58,56279.0
2025-05-15 14:20:00,67.57,67.65,67.57,67.59,30645.0,67.57,67.65,67.57,67.59,30645.0
2025-05-15 14:25:00,67.59,67.6,67.51,67.57,23876.0,67.59,67.6,67.51,67.57,23876.0
2025-05-15 14:30:00,67.56,67.64,67.55,67.62,43095.0,67.56,67.64,67.55,67.62,43095.0
2025-05-15 14:35:00,67.63,67.66,67.6,67.66,23368.0,67.63,67.66,67.6,67.66,23368.0
2025-05-15 14:40:00,67.66,67.71,67.6,67.63,157862.0,67.66,67.71,67.6,67.63,157862.0
2025-05-15 14:45:00,67.63,67.72,67.61,67.67,65694.0,67.63,67.72,67.61,67.67,65694.0
2025-05-15 14:50:00,67.66,67.68,67.58,67.63,33085.0,67.66,67.68,67.58,67.63,33085.0
2025-05-15 14:55:00,67.63,67.66,67.61,67.62,46713.0,67.63,67.66,67.61,67.62,46713.0
2025-05-15 15:00:00,67.62,67.65,67.6,67.65,47510.0,67.62,67.65,67.6,67.65,47510.0
2025-05-15 15:05:00,67.65,67.68,67.64,67.68,34839.0,67.65,67.68,67.64,67.68,34839.0
2025-05-15 15:10:00,67.67,67.71,67.66,67.69,35691.0,67.67,67.71,67.66,67.69,35691.0
2025-05-15 15:15:00,67.69,67.72,67.65,67.7,42770.0,67.69,67.72,67.65,67.7,42770.0
2025-05-15 15:20:00,67.7,67.74,67.66,67.7,99707.0,67.7,67.74,67.66,67.7,99707.0
2025-05-15 15:25:00,67.7,67.73,67.67,67.73,52520.0,67.7,67.73,67.67,67.73,52520.0
2025-05-15 15:30:00,67.73,67.76,67.69,67.74,58675.0,67.73,67.76,67.69,67.74,58675.0
2025-05-15 15:35:00,67.74,67.74,67.57,67.57,68783.0,67.74,67.74,67.57,67.57,68783.0
2025-05-15 15:40:00,67.58,67.69,67.57,67.68,106456.0,67.58,67.69,67.57,67.68,106456.0
2025-05-15 15:45:00,67.69,67.72,67.65,67.68,102988.0,67.69,67.72,67.65,67.68,102988.0
2025-05-15 15:50:00,67.69,67.74,67.62,67.67,166438.0,67.69,67.74,67.62,67.67,166438.0
2025-05-15 15:55:00,67.67,67.79,67.57,67.6,599455.0,67.67,67.79,67.57,67.6,599455.0
2025-05-16 09:30:00,68.1,68.1,67.4,67.78,291337.0,68.1,68.1,67.4,67.78,291337.0
2025-05-16 09:35:00,67.78,68.01,67.74,67.95,146718.0,67.78,68.01,67.74,67.95,146718.0
2025-05-16 09:40:00,67.98,68.05,67.85,67.88,74909.0,67.98,68.05,67.85,67.88,74909.0
2025-05-16 09:45:00,67.88,68.05,67.86,68.0,80365.0,67.88,68.05,67.86,68.0,80365.0
2025-05-16 09:50:00,68.02,68.2,67.98,68.06,57677.0,68.02,68.2,67.98,68.06,57677.0
2025-05-16 09:55:00,68.06,68.08,67.99,68.05,39916.0,68.06,68.08,67.99,68.05,39916.0
2025-05-16 10:00:00,68.04,68.1,67.98,67.99,76409.0,68.04,68.1,67.98,67.99,76409.0
2025-05-16 10:05:00,67.99,68.07,67.92,67.97,30137.0,67.99,68.07,67.92,67.97,30137.0
2025-05-16 10:10:00,67.97,67.99,67.83,67.88,64848.0,67.97,67.99,67.83,67.88,64848.0
2025-05-16 10:15:00,67.9,67.96,67.83,67.91,59380.0,67.9,67.96,67.83,67.91,59380.0
2025-05-16 10:20:00,67.91,68.02,67.9,68.0,98910.0,67.91,68.02,67.9,68.0,98910.0
2025-05-16 10:25:00,68.0,68.03,67.94,68.01,32474.0,68.0,68.03,67.94,68.01,32474.0
2025-05-16 10:30:00,68.01,68.27,68.01,68.26,37636.0,68.01,68.27,68.01,68.26,37636.0
2025-05-16 10:35:00,68.26,68.32,68.19,68.22,54364.0,68.26,68.32,68.19,68.22,54364.0
2025-05-16 10:40:00,68.22,68.34,68.19,68.32,22074.0,68.22,68.34,68.19,68.32,22074.0
2025-05-16 10:45:00,68.32,68.35,68.18,68.18,42323.0,68.32,68.35,68.18,68.18,42323.0
2025-05-16 10:50:00,68.18,68.21,68.12,68.2,24647.0,68.18,68.21,68.12,68.2,24647.0
2025-05-16 10:55:00,68.2,68.22,68.11,68.19,27849.0,68.2,68.22,68.11,68.19,27849.0
2025-05-16 11:00:00,68.19,68.23,68.11,68.23,56049.0,68.19,68.23,68.11,68.23,56049.0
2025-05-16 11:05:00,68.23,68.25,68.18,68.24,19787.0,68.23,68.25,68.18,68.24,19787.0
2025-05-16 11:10:00,68.24,68.24,68.13,68.17,27876.0,68.24,68.24,68.13,68.17,27876.0
2025-05-16 11:15:00,68.16,68.22,68.12,68.19,18874.0,68.16,68.22,68.12,68.19,18874.0
2025-05-16 11:20:00,68.18,68.19,68.11,68.11,16318.0,68.18,68.19,68.11,68.11,16318.0
2025-05-16 11:25:00,68.11,68.17,68.08,68.15,28915.0,68.11,68.17,68.08,68.15,28915.0
2025-05-16 11:30:00,68.15,68.15,68.05,68.07,19806.0,68.15,68.15,68.05,68.07,19806.0
2025-05-16 11:35:00,68.08,68.13,68.07,68.11,15858.0,68.08,68.13,68.07,68.11,15858.0
2025-05-16 11:40:00,68.11,68.11,68.03,68.06,18477.0,68.11,68.11,68.03,68.06,18477.0
2025-05-16 11:45:00,68.06,68.08,68.02,68.05,13470.0,68.06,68.08,68.02,68.05,13470.0
2025-05-16 11:50:00,68.05,68.1,68.04,68.09,15230.0,68.05,68.1,68.04,68.09,15230.0
2025-05-16 11:55:00,68.09,68.12,68.07,68.09,21200.0,68.09,68.12,68.07,68.09,21200.0
2025-05-16 12:00:00,68.1,68.13,68.05,68.05,24608.0,68.1,68.13,68.05,68.05,24608.0
2025-05-16 12:05:00,68.05,68.06,68.01,68.03,15984.0,68.05,68.06,68.01,68.03,15984.0
2025-05-16 12:10:00,68.03,68.07,68.03,68.05,16527.0,68.03,68.07,68.03,68.05,16527.0
2025-05-16 12:15:00,68.06,68.07,67.95,67.98,25871.0,68.06,68.07,67.95,67.98,25871.0
2025-05-16 12:20:00,67.98,68.08,67.98,68.08,24856.0,67.98,68.08,67.98,68.08,24856.0
2025-05-16 12:25:00,68.09,68.12,68.05,68.09,25318.0,68.09,68.12,68.05,68.09,25318.0
2025-05-16 12:30:00,68.09,68.12,68.08,68.12,29606.0,68.09,68.12,68.08,68.12,29606.0
2025-05-16 12:35:00,68.12,68.13,68.08,68.1,33110.0,68.12,68.13,68.08,68.1,33110.0
2025-05-16 12:40:00,68.12,68.13,68.07,68.09,18856.0,68.12,68.13,68.07,68.09,18856.0
2025-05-16 12:45:00,68.07,68.08,68.01,68.03,22055.0,68.07,68.08,68.01,68.03,22055.0
2025-05-16 12:50:00,68.03,68.07,68.03,68.07,21090.0,68.03,68.07,68.03,68.07,21090.0
2025-05-16 12:55:00,68.06,68.09,68.05,68.07,19377.0,68.06,68.09,68.05,68.07,19377.0
2025-05-16 13:00:00,68.07,68.13,68.05,68.11,35169.0,68.07,68.13,68.05,68.11,35169.0
2025-05-16 13:05:00,68.12,68.13,68.07,68.08,18214.0,68.12,68.13,68.07,68.08,18214.0
2025-05-16 13:10:00,68.08,68.1,68.05,68.06,32413.0,68.08,68.1,68.05,68.06,32413.0
2025-05-16 13:15:00,68.06,68.12,68.04,68.09,18452.0,68.06,68.12,68.04,68.09,18452.0
2025-05-16 13:20:00,68.09,68.13,68.09,68.12,28592.0,68.09,68.13,68.09,68.12,28592.0
2025-05-16 13:25:00,68.12,68.12,68.06,68.07,15649.0,68.12,68.12,68.06,68.07,15649.0
2025-05-16 13:30:00,68.06,68.15,68.06,68.11,45148.0,68.06,68.15,68.06,68.11,45148.0
2025-05-16 13:35:00,68.11,68.2,68.09,68.13,23684.0,68.11,68.2,68.09,68.13,23684.0
2025-05-16 13:40:00,68.14,68.18,68.13,68.14,24888.0,68.14,68.18,68.13,68.14,24888.0
2025-05-16 13:45:00,68.14,68.16,68.1,68.12,34558.0,68.14,68.16,68.1,68.12,34558.0
2025-05-16 13:50:00,68.12,68.2,68.12,68.18,26321.0,68.12,68.2,68.12,68.18,26321.0
2025-05-16 13:55:00,68.19,68.29,68.14,68.29,239669.0,68.19,68.29,68.14,68.29,239669.0
2025-05-16 14:00:00,68.3,68.3,68.21,68.26,38780.0,68.3,68.3,68.21,68.26,38780.0
2025-05-16 14:05:00,68.26,68.36,68.25,68.35,42643.0,68.26,68.36,68.25,68.35,42643.0
2025-05-16 14:10:00,68.35,68.36,68.33,68.35,20443.0,68.35,68.36,68.33,68.35,20443.0
2025-05-16 14:15:00,68.36,68.48,68.32,68.47,277705.0,68.36,68.48,68.32,68.47,277705.0
2025-05-16 14:20:00,68.47,68.5,68.46,68.48,28615.0,68.47,68.5,68.46,68.48,28615.0
2025-05-16 14:25:00,68.48,68.5,68.42,68.48,406307.0,68.48,68.5,68.42,68.48,406307.0
2025-05-16 14:30:00,68.48,68.5,68.39,68.41,30311.0,68.48,68.5,68.39,68.41,30311.0
2025-05-16 14:35:00,68.41,68.41,68.36,68.37,25213.0,68.41,68.41,68.36,68.37,25213.0
2025-05-16 14:40:00,68.37,68.39,68.34,68.39,33707.0,68.37,68.39,68.34,68.39,33707.0
2025-05-16 14:45:00,68.39,68.39,68.36,68.38,30619.0,68.39,68.39,68.36,68.38,30619.0
2025-05-16 14:50:00,68.38,68.42,68.37,68.38,26526.0,68.38,68.42,68.37,68.38,26526.0
2025-05-16 14:55:00,68.38,68.42,68.38,68.41,36961.0,68.38,68.42,68.38,68.41,36961.0
2025-05-16 15:00:00,68.41,68.48,68.39,68.47,23007.0,68.41,68.48,68.39,68.47,23007.0
2025-05-16 15:05:00,68.47,68.48,68.44,68.46,26432.0,68.47,68.48,68.44,68.46,26432.0
2025-05-16 15:10:00,68.45,68.56,68.45,68.54,35717.0,68.45,68.56,68.45,68.54,35717.0
2025-05-16 15:15:00,68.54,68.56,68.53,68.53,31042.0,68.54,68.56,68.53,68.53,31042.0
2025-05-16 15:20:00,68.53,68.56,68.52,68.55,29479.0,68.53,68.56,68.52,68.55,29479.0
2025-05-16 15:25:00,68.56,68.57,68.52,68.56,40262.0,68.56,68.57,68.52,68.56,40262.0
2025-05-16 15:30:00,68.56,68.58,68.51,68.57,52592.0,68.56,68.58,68.51,68.57,52592.0
2025-05-16 15:35:00,68.56,68.59,68.55,68.55,50728.0,68.56,68.59,68.55,68.55,50728.0
2025-05-16 15:40:00,68.55,68.59,68.54,68.56,58684.0,68.55,68.59,68.54,68.56,58684.0
2025-05-16 15:45:00,68.56,68.63,68.54,68.6,105443.0,68.56,68.63,68.54,68.6,105443.0
2025-05-16 15:50:00,68.6,68.7,68.58,68.66,108656.0,68.6,68.7,68.58,68.66,108656.0
2025-05-16 15:55:00,68.67,68.85,68.65,68.85,542998.0,68.67,68.85,68.65,68.85,542998.0
2025-05-19 09:30:00,69.09,69.36,68.9,69.13,134618.0,69.09,69.36,68.9,69.13,134618.0
2025-05-19 09:35:00,69.13,69.17,68.78,68.91,41872.0,69.13,69.17,68.78,68.91,41872.0
2025-05-19 09:40:00,68.94,69.1,68.89,69.04,28734.0,68.94,69.1,68.89,69.04,28734.0
2025-05-19 09:45:00,69.04,69.17,69.04,69.08,28664.0,69.04,69.17,69.04,69.08,28664.0
2025-05-19 09:50:00,69.12,69.18,69.05,69.16,27399.0,69.12,69.18,69.05,69.16,27399.0
2025-05-19 09:55:00,69.16,69.16,69.01,69.03,18636.0,69.16,69.16,69.01,69.03,18636.0
2025-05-19 10:00:00,69.05,69.05,68.85,68.95,97399.0,69.05,69.05,68.85,68.95,97399.0
2025-05-19 10:05:00,68.96,69.03,68.81,68.83,29336.0,68.96,69.03,68.81,68.83,29336.0
2025-05-19 10:10:00,68.84,68.84,68.63,68.68,28701.0,68.84,68.84,68.63,68.68,28701.0
2025-05-19 10:15:00,68.69,68.76,68.66,68.7,36121.0,68.69,68.76,68.66,68.7,36121.0
2025-05-19 10:20:00,68.7,68.88,68.7,68.85,53521.0,68.7,68.88,68.7,68.85,53521.0
2025-05-19 10:25:00,68.86,69.06,68.86,69.06,19654.0,68.86,69.06,68.86,69.06,19654.0
2025-05-19 10:30:00,69.05,69.06,68.99,69.03,23865.0,69.05,69.06,68.99,69.03,23865.0
2025-05-19 10:35:00,69.03,69.05,68.99,69.02,22878.0,69.03,69.05,68.99,69.02,22878.0
2025-05-19 10:40:00,69.02,69.03,68.88,68.9,21185.0,69.02,69.03,68.88,68.9,21185.0
2025-05-19 10:45:00,68.89,68.92,68.86,68.87,15678.0,68.89,68.92,68.86,68.87,15678.0
2025-05-19 10:50:00,68.87,68.91,68.82,68.83,26122.0,68.87,68.91,68.82,68.83,26122.0
2025-05-19 10:55:00,68.84,68.85,68.74,68.75,25140.0,68.84,68.85,68.74,68.75,25140.0
2025-05-19 11:00:00,68.77,68.88,68.77,68.88,21459.0,68.77,68.88,68.77,68.88,21459.0
2025-05-19 11:05:00,68.88,68.91,68.86,68.91,10742.0,68.88,68.91,68.86,68.91,10742.0
2025-05-19 11:10:00,68.91,68.97,68.85,68.94,19869.0,68.91,68.97,68.85,68.94,19869.0
2025-05-19 11:15:00,68.95,69.01,68.94,69.01,12765.0,68.95,69.01,68.94,69.01,12765.0
2025-05-19 11:20:00,69.01,69.06,68.93,69.06,16913.0,69.01,69.06,68.93,69.06,16913.0
2025-05-19 11:25:00,69.06,69.07,68.99,69.01,15656.0,69.06,69.07,68.99,69.01,15656.0
2025-05-19 11:30:00,69.02,69.02,68.96,68.96,14011.0,69.02,69.02,68.96,68.96,14011.0
2025-05-19 11:35:00,68.98,68.99,68.92,68.93,27047.0,68.98,68.99,68.92,68.93,27047.0
2025-05-19 11:40:00,68.95,69.02,68.91,69.0,19059.0,68.95,69.02,68.91,69.0,19059.0
2025-05-19 11:45:00,69.02,69.06,68.98,69.0,18874.0,69.02,69.06,68.98,69.0,18874.0
2025-05-19 11:50:00,69.0,69.09,68.98,69.06,13776.0,69.0,69.09,68.98,69.06,13776.0
2025-05-19 11:55:00,69.06,69.06,69.0,69.01,17079.0,69.06,69.06,69.0,69.01,17079.0
2025-05-19 12:00:00,69.01,69.06,68.98,69.01,14899.0,69.01,69.06,68.98,69.01,14899.0
2025-05-19 12:05:00,69.03,69.04,68.98,69.04,12010.0,69.03,69.04,68.98,69.04,12010.0
2025-05-19 12:10:00,69.05,69.07,69.02,69.06,17326.0,69.05,69.07,69.02,69.06,17326.0
2025-05-19 12:15:00,69.06,69.15,69.06,69.14,16273.0,69.06,69.15,69.06,69.14,16273.0
2025-05-19 12:20:00,69.14,69.21,69.12,69.21,9656.0,69.14,69.21,69.12,69.21,9656.0
2025-05-19 12:25:00,69.21,69.23,69.1,69.12,27671.0,69.21,69.23,69.1,69.12,27671.0
2025-05-19 12:30:00,69.12,69.13,69.1,69.12,9799.0,69.12,69.13,69.1,69.12,9799.0
2025-05-19 12:35:00,69.12,69.17,69.1,69.16,25480.0,69.12,69.17,69.1,69.16,25480.0
2025-05-19 12:40:00,69.17,69.17,69.11,69.14,17573.0,69.17,69.17,69.11,69.14,17573.0
2025-05-19 12:45:00,69.14,69.15,69.08,69.15,16867.0,69.14,69.15,69.08,69.15,16867.0
2025-05-19 12:50:00,69.14,69.14,69.09,69.09,11722.0,69.14,69.14,69.09,69.09,11722.0
2025-05-19 12:55:00,69.11,69.14,69.09,69.14,9868.0,69.11,69.14,69.09,69.14,9868.0
2025-05-19 13:00:00,69.14,69.21,69.11,69.14,23848.0,69.14,69.21,69.11,69.14,23848.0
2025-05-19 13:05:00,69.14,69.14,68.98,68.98,26635.0,69.14,69.14,68.98,68.98,26635.0
2025-05-19 13:10:00,68.98,69.03,68.96,68.98,15970.0,68.98,69.03,68.96,68.98,15970.0
2025-05-19 13:15:00,68.98,69.0,68.92,68.95,14481.0,68.98,69.0,68.92,68.95,14481.0
2025-05-19 13:20:00,68.94,68.96,68.87,68.89,28837.0,68.94,68.96,68.87,68.89,28837.0
2025-05-19 13:25:00,68.9,69.0,68.86,69.0,25829.0,68.9,69.0,68.86,69.0,25829.0
2025-05-19 13:30:00,68.98,69.01,68.95,68.97,20198.0,68.98,69.01,68.95,68.97,20198.0
2025-05-19 13:35:00,68.97,68.97,68.88,68.88,20599.0,68.97,68.97,68.88,68.88,20599.0
2025-05-19 13:40:00,68.89,68.9,68.85,68.86,13877.0,68.89,68.9,68.85,68.86,13877.0
2025-05-19 13:45:00,68.86,68.86,68.81,68.83,12941.0,68.86,68.86,68.81,68.83,12941.0
2025-05-19 13:50:00,68.84,68.86,68.82,68.84,24145.0,68.84,68.86,68.82,68.84,24145.0
2025-05-19 13:55:00,68.83,68.88,68.83,68.87,22512.0,68.83,68.88,68.83,68.87,22512.0
2025-05-19 14:00:00,68.87,68.91,68.85,68.86,19318.0,68.87,68.91,68.85,68.86,19318.0
2025-05-19 14:05:00,68.87,68.92,68.87,68.89,20677.0,68.87,68.92,68.87,68.89,20677.0
2025-05-19 14:10:00,68.89,68.91,68.88,68.91,19718.0,68.89,68.91,68.88,68.91,19718.0
2025-05-19 14:15:00,68.91,68.92,68.84,68.86,30621.0,68.91,68.92,68.84,68.86,30621.0
2025-05-19 14:20:00,68.86,68.92,68.85,68.92,38187.0,68.86,68.92,68.85,68.92,38187.0
2025-05-19 14:25:00,68.92,68.95,68.89,68.91,18041.0,68.92,68.95,68.89,68.91,18041.0
2025-05-19 14:30:00,68.91,68.94,68.9,68.91,17913.0,68.91,68.94,68.9,68.91,17913.0
2025-05-19 14:35:00,68.91,68.95,68.89,68.92,18285.0,68.91,68.95,68.89,68.92,18285.0
2025-05-19 14:40:00,68.93,68.99,68.92,68.98,22706.0,68.93,68.99,68.92,68.98,22706.0
2025-05-19 14:45:00,68.98,68.98,68.94,68.95,27647.0,68.98,68.98,68.94,68.95,27647.0
2025-05-19 14:50:00,68.94,68.96,68.93,68.94,19711.0,68.94,68.96,68.93,68.94,19711.0
2025-05-19 14:55:00,68.95,68.98,68.94,68.98,24824.0,68.95,68.98,68.94,68.98,24824.0
2025-05-19 15:00:00,68.98,69.01,68.97,69.01,18204.0,68.98,69.01,68.97,69.01,18204.0
2025-05-19 15:05:00,69.01,69.04,68.99,69.03,20803.0,69.01,69.04,68.99,69.03,20803.0
2025-05-19 15:10:00,69.03,69.03,68.96,68.97,29192.0,69.03,69.03,68.96,68.97,29192.0
2025-05-19 15:15:00,68.97,68.98,68.94,68.97,21606.0,68.97,68.98,68.94,68.97,21606.0
2025-05-19 15:20:00,68.97,69.0,68.95,68.98,30753.0,68.97,69.0,68.95,68.98,30753.0
2025-05-19 15:25:00,68.97,68.99,68.95,68.98,34291.0,68.97,68.99,68.95,68.98,34291.0
2025-05-19 15:30:00,68.99,69.03,68.94,68.95,30933.0,68.99,69.03,68.94,68.95,30933.0
2025-05-19 15:35:00,68.95,69.01,68.93,69.0,41518.0,68.95,69.01,68.93,69.0,41518.0
2025-05-19 15:40:00,69.0,69.05,68.99,69.01,43649.0,69.0,69.05,68.99,69.01,43649.0
2025-05-19 15:45:00,69.01,69.04,68.93,68.93,90124.0,69.01,69.04,68.93,68.93,90124.0
2025-05-19 15:50:00,68.94,68.97,68.88,68.91,89517.0,68.94,68.97,68.88,68.91,89517.0
2025-05-19 15:55:00,68.91,69.0,68.87,68.96,352008.0,68.91,69.0,68.87,68.96,352008.0
2025-05-20 09:30:00,69.76,69.96,69.53,69.57,219289.0,69.76,69.96,69.53,69.57,219289.0
2025-05-20 09:35:00,69.56,69.74,69.5,69.55,105072.0,69.56,69.74,69.5,69.55,105072.0
2025-05-20 09:40:00,69.54,69.71,69.54,69.67,57054.0,69.54,69.71,69.54,69.67,57054.0
2025-05-20 09:45:00,69.68,69.78,69.64,69.64,72821.0,69.68,69.78,69.64,69.64,72821.0
2025-05-20 09:50:00,69.65,69.83,69.63,69.81,29544.0,69.65,69.83,69.63,69.81,29544.0
2025-05-20 09:55:00,69.79,69.89,69.76,69.89,55537.0,69.79,69.89,69.76,69.89,55537.0
2025-05-20 10:00:00,69.88,69.93,69.71,69.72,128986.0,69.88,69.93,69.71,69.72,128986.0
2025-05-20 10:05:00,69.73,69.82,69.7,69.73,27923.0,69.73,69.82,69.7,69.73,27923.0
2025-05-20 10:10:00,69.73,69.75,69.64,69.73,32659.0,69.73,69.75,69.64,69.73,32659.0
2025-05-20 10:15:00,69.73,69.73,69.62,69.69,54529.0,69.73,69.73,69.62,69.69,54529.0
2025-05-20 10:20:00,69.69,69.75,69.68,69.71,21375.0,69.69,69.75,69.68,69.71,21375.0
2025-05-20 10:25:00,69.71,69.77,69.71,69.75,28285.0,69.71,69.77,69.71,69.75,28285.0
2025-05-20 10:30:00,69.76,69.82,69.76,69.79,21319.0,69.76,69.82,69.76,69.79,21319.0
2025-05-20 10:35:00,69.79,69.88,69.79,69.87,27503.0,69.79,69.88,69.79,69.87,27503.0
2025-05-20 10:40:00,69.87,70.06,69.87,70.04,58109.0,69.87,70.06,69.87,70.04,58109.0
2025-05-20 10:45:00,70.03,70.14,70.02,70.13,36334.0,70.03,70.14,70.02,70.13,36334.0
2025-05-20 10:50:00,70.12,70.13,70.01,70.06,30654.0,70.12,70.13,70.01,70.06,30654.0
2025-05-20 10:55:00,70.06,70.14,70.04,70.07,65766.0,70.06,70.14,70.04,70.07,65766.0
2025-05-20 11:00:00,70.06,70.2,69.99,70.18,63869.0,70.06,70.2,69.99,70.18,63869.0
2025-05-20 11:05:00,70.19,70.28,70.16,70.24,74075.0,70.19,70.28,70.16,70.24,74075.0
2025-05-20 11:10:00,70.24,70.29,70.23,70.27,52942.0,70.24,70.29,70.23,70.27,52942.0
2025-05-20 11:15:00,70.25,70.32,70.25,70.3,44193.0,70.25,70.32,70.25,70.3,44193.0
2025-05-20 11:20:00,70.3,70.31,70.13,70.17,46662.0,70.3,70.31,70.13,70.17,46662.0
2025-05-20 11:25:00,70.17,70.2,70.11,70.14,28035.0,70.17,70.2,70.11,70.14,28035.0
2025-05-20 11:30:00,70.14,70.17,70.11,70.16,28472.0,70.14,70.17,70.11,70.16,28472.0
2025-05-20 11:35:00,70.16,70.21,70.13,70.18,28759.0,70.16,70.21,70.13,70.18,28759.0
2025-05-20 11:40:00,70.18,70.19,70.09,70.09,31244.0,70.18,70.19,70.09,70.09,31244.0
2025-05-20 11:45:00,70.1,70.13,70.04,70.05,15686.0,70.1,70.13,70.04,70.05,15686.0
2025-05-20 11:50:00,70.05,70.06,69.89,69.92,50650.0,70.05,70.06,69.89,69.92,50650.0
2025-05-20 11:55:00,69.91,69.93,69.79,69.83,28323.0,69.91,69.93,69.79,69.83,28323.0
2025-05-20 12:00:00,69.84,69.86,69.73,69.75,40609.0,69.84,69.86,69.73,69.75,40609.0
2025-05-20 12:05:00,69.75,69.86,69.74,69.86,59196.0,69.75,69.86,69.74,69.86,59196.0
2025-05-20 12:10:00,69.85,69.85,69.76,69.78,19141.0,69.85,69.85,69.76,69.78,19141.0
2025-05-20 12:15:00,69.78,69.8,69.73,69.75,25905.0,69.78,69.8,69.73,69.75,25905.0
2025-05-20 12:20:00,69.75,69.84,69.75,69.84,18374.0,69.75,69.84,69.75,69.84,18374.0
2025-05-20 12:25:00,69.83,69.83,69.74,69.75,18810.0,69.83,69.83,69.74,69.75,18810.0
2025-05-20 12:30:00,69.75,69.84,69.75,69.8,39129.0,69.75,69.84,69.75,69.8,39129.0
2025-05-20 12:35:00,69.81,69.86,69.8,69.86,17970.0,69.81,69.86,69.8,69.86,17970.0
2025-05-20 12:40:00,69.85,69.94,69.83,69.92,20929.0,69.85,69.94,69.83,69.92,20929.0
2025-05-20 12:45:00,69.94,69.97,69.92,69.96,15750.0,69.94,69.97,69.92,69.96,15750.0
2025-05-20 12:50:00,69.97,70.01,69.96,70.0,29676.0,69.97,70.01,69.96,70.0,29676.0
2025-05-20 12:55:00,70.01,70.03,69.98,70.0,23422.0,70.01,70.03,69.98,70.0,23422.0
2025-05-20 13:00:00,70.0,70.01,69.93,69.93,29403.0,70.0,70.01,69.93,69.93,29403.0
2025-05-20 13:05:00,69.93,69.94,69.87,69.94,28193.0,69.93,69.94,69.87,69.94,28193.0
2025-05-20 13:10:00,69.93,69.97,69.9,69.95,28584.0,69.93,69.97,69.9,69.95,28584.0
2025-05-20 13:15:00,69.96,69.98,69.92,69.96,25712.0,69.96,69.98,69.92,69.96,25712.0
2025-05-20 13:20:00,69.95,69.96,69.92,69.96,23004.0,69.95,69.96,69.92,69.96,23004.0
2025-05-20 13:25:00,69.95,70.0,69.93,69.93,26050.0,69.95,70.0,69.93,69.93,26050.0
2025-05-20 13:30:00,69.95,69.97,69.87,69.92,30175.0,69.95,69.97,69.87,69.92,30175.0
2025-05-20 13:35:00,69.94,69.96,69.89,69.94,18086.0,69.94,69.96,69.89,69.94,18086.0
2025-05-20 13:40:00,69.94,69.95,69.81,69.81,22208.0,69.94,69.95,69.81,69.81,22208.0
2025-05-20 13:45:00,69.81,69.81,69.71,69.73,27453.0,69.81,69.81,69.71,69.73,27453.0
2025-05-20 13:50:00,69.73,69.76,69.66,69.72,26413.0,69.73,69.76,69.66,69.72,26413.0
2025-05-20 13:55:00,69.72,69.8,69.71,69.78,23606.0,69.72,69.8,69.71,69.78,23606.0
2025-05-20 14:00:00,69.78,69.8,69.76,69.78,32607.0,69.78,69.8,69.76,69.78,32607.0
2025-05-20 14:05:00,69.78,69.78,69.72,69.76,20691.0,69.78,69.78,69.72,69.76,20691.0
2025-05-20 14:10:00,69.77,69.77,69.75,69.76,16805.0,69.77,69.77,69.75,69.76,16805.0
2025-05-20 14:15:00,69.77,69.8,69.74,69.77,26298.0,69.77,69.8,69.74,69.77,26298.0
2025-05-20 14:20:00,69.77,69.78,69.68,69.7,21368.0,69.77,69.78,69.68,69.7,21368.0
2025-05-20 14:25:00,69.69,69.71,69.65,69.67,21389.0,69.69,69.71,69.65,69.67,21389.0
2025-05-20 14:30:00,69.66,69.73,69.62,69.73,41501.0,69.66,69.73,69.62,69.73,41501.0
2025-05-20 14:35:00,69.73,69.79,69.71,69.77,40950.0,69.73,69.79,69.71,69.77,40950.0
2025-05-20 14:40:00,69.77,69.8,69.68,69.69,41798.0,69.77,69.8,69.68,69.69,41798.0
2025-05-20 14:45:00,69.69,69.72,69.67,69.68,20230.0,69.69,69.72,69.67,69.68,20230.0
2025-05-20 14:50:00,69.69,69.71,69.6,69.6,18559.0,69.69,69.71,69.6,69.6,18559.0
2025-05-20 14:55:00,69.61,69.66,69.6,69.65,24714.0,69.61,69.66,69.6,69.65,24714.0
2025-05-20 15:00:00,69.64,69.64,69.56,69.58,29073.0,69.64,69.64,69.56,69.58,29073.0
2025-05-20 15:05:00,69.58,69.63,69.56,69.59,27336.0,69.58,69.63,69.56,69.59,27336.0
2025-05-20 15:10:00,69.58,69.61,69.57,69.59,49360.0,69.58,69.61,69.57,69.59,49360.0
2025-05-20 15:15:00,69.58,69.64,69.58,69.63,40915.0,69.58,69.64,69.58,69.63,40915.0
2025-05-20 15:20:00,69.63,69.65,69.53,69.53,48171.0,69.63,69.65,69.53,69.53,48171.0
2025-05-20 15:25:00,69.53,69.58,69.52,69.52,55653.0,69.53,69.58,69.52,69.52,55653.0
2025-05-20 15:30:00,69.53,69.62,69.48,69.5,52004.0,69.53,69.62,69.48,69.5,52004.0
2025-05-20 15:35:00,69.5,69.56,69.49,69.49,52686.0,69.5,69.56,69.49,69.49,52686.0
2025-05-20 15:40:00,69.48,69.53,69.45,69.46,68138.0,69.48,69.53,69.45,69.46,68138.0
2025-05-20 15:45:00,69.46,69.48,69.4,69.41,91940.0,69.46,69.48,69.4,69.41,91940.0
2025-05-20 15:50:00,69.41,69.55,69.36,69.47,151721.0,69.41,69.55,69.36,69.47,151721.0
2025-05-20 15:55:00,69.48,69.54,69.41,69.51,504131.0,69.48,69.54,69.41,69.51,504131.0
2025-05-21 09:30:00,68.81,69.12,68.64,69.1,72590.0,68.81,69.12,68.64,69.1,72590.0
2025-05-21 09:35:00,69.07,69.19,69.07,69.15,25382.0,69.07,69.19,69.07,69.15,25382.0
2025-05-21 09:40:00,69.14,69.15,68.97,69.06,31635.0,69.14,69.15,68.97,69.06,31635.0
2025-05-21 09:45:00,69.06,69.15,68.97,69.13,33436.0,69.06,69.15,68.97,69.13,33436.0
2025-05-21 09:50:00,69.13,69.15,69.04,69.11,31116.0,69.13,69.15,69.04,69.11,31116.0
2025-05-21 09:55:00,69.09,69.1,68.93,68.97,36905.0,69.09,69.1,68.93,68.97,36905.0
2025-05-21 10:00:00,68.97,69.12,68.94,69.03,59648.0,68.97,69.12,68.94,69.03,59648.0
2025-05-21 10:05:00,69.03,69.09,68.91,68.96,29983.0,69.03,69.09,68.91,68.96,29983.0
2025-05-21 10:10:00,68.95,68.95,68.87,68.92,35004.0,68.95,68.95,68.87,68.92,35004.0
2025-05-21 10:15:00,68.92,69.0,68.92,68.98,28590.0,68.92,69.0,68.92,68.98,28590.0
2025-05-21 10:20:00,68.98,69.03,68.96,69.0,31936.0,68.98,69.03,68.96,69.0,31936.0
2025-05-21 10:25:00,69.0,69.02,68.86,68.9,29484.0,69.0,69.02,68.86,68.9,29484.0
2025-05-21 10:30:00,68.9,68.9,68.8,68.84,64911.0,68.9,68.9,68.8,68.84,64911.0
2025-05-21 10:35:00,68.84,68.98,68.83,68.98,31967.0,68.84,68.98,68.83,68.98,31967.0
2025-05-21 10:40:00,68.98,69.02,68.92,68.92,45693.0,68.98,69.02,68.92,68.92,45693.0
2025-05-21 10:45:00,68.92,68.93,68.86,68.93,27664.0,68.92,68.93,68.86,68.93,27664.0
2025-05-21 10:50:00,68.92,68.98,68.88,68.94,22038.0,68.92,68.98,68.88,68.94,22038.0
2025-05-21 10:55:00,68.93,68.94,68.89,68.91,26377.0,68.93,68.94,68.89,68.91,26377.0
2025-05-21 11:00:00,68.91,68.94,68.82,68.86,28365.0,68.91,68.94,68.82,68.86,28365.0
2025-05-21 11:05:00,68.86,68.93,68.83,68.93,27164.0,68.86,68.93,68.83,68.93,27164.0
2025-05-21 11:10:00,68.93,68.97,68.93,68.96,30069.0,68.93,68.97,68.93,68.96,30069.0
2025-05-21 11:15:00,68.96,68.97,68.85,68.87,32535.0,68.96,68.97,68.85,68.87,32535.0
2025-05-21 11:20:00,68.87,68.87,68.75,68.77,29593.0,68.87,68.87,68.75,68.77,29593.0
2025-05-21 11:25:00,68.77,68.78,68.7,68.7,30730.0,68.77,68.78,68.7,68.7,30730.0
2025-05-21 11:30:00,68.7,68.81,68.7,68.78,30931.0,68.7,68.81,68.7,68.78,30931.0
2025-05-21 11:35:00,68.78,68.82,68.72,68.73,32822.0,68.78,68.82,68.72,68.73,32822.0
2025-05-21 11:40:00,68.73,68.76,68.7,68.74,24027.0,68.73,68.76,68.7,68.74,24027.0
2025-05-21 11:45:00,68.74,68.74,68.67,68.7,25925.0,68.74,68.74,68.67,68.7,25925.0
2025-05-21 11:50:00,68.69,68.7,68.66,68.69,37681.0,68.69,68.7,68.66,68.69,37681.0
2025-05-21 11:55:00,68.69,68.7,68.6,68.64,47465.0,68.69,68.7,68.6,68.64,47465.0
2025-05-21 12:00:00,68.64,68.64,68.55,68.56,27684.0,68.64,68.64,68.55,68.56,27684.0
2025-05-21 12:05:00,68.55,68.63,68.53,68.62,17014.0,68.55,68.63,68.53,68.62,17014.0
2025-05-21 12:10:00,68.62,68.68,68.6,68.68,25147.0,68.62,68.68,68.6,68.68,25147.0
2025-05-21 12:15:00,68.67,68.74,68.65,68.73,15943.0,68.67,68.74,68.65,68.73,15943.0
2025-05-21 12:20:00,68.73,68.78,68.71,68.77,27081.0,68.73,68.78,68.71,68.77,27081.0
2025-05-21 12:25:00,68.77,68.81,68.75,68.8,25575.0,68.77,68.81,68.75,68.8,25575.0
2025-05-21 12:30:00,68.8,68.85,68.79,68.84,16655.0,68.8,68.85,68.79,68.84,16655.0
2025-05-21 12:35:00,68.84,68.97,68.83,68.97,31778.0,68.84,68.97,68.83,68.97,31778.0
2025-05-21 12:40:00,68.96,68.99,68.94,68.98,16649.0,68.96,68.99,68.94,68.98,16649.0
2025-05-21 12:45:00,68.97,69.12,68.97,69.09,27865.0,68.97,69.12,68.97,69.09,27865.0
2025-05-21 12:50:00,69.09,69.13,69.09,69.11,24868.0,69.09,69.13,69.09,69.11,24868.0
2025-05-21 12:55:00,69.12,69.13,69.1,69.11,14393.0,69.12,69.13,69.1,69.11,14393.0
2025-05-21 13:00:00,69.11,69.13,69.08,69.12,24347.0,69.11,69.13,69.08,69.12,24347.0
2025-05-21 13:05:00,69.13,69.18,69.13,69.13,15592.0,69.13,69.18,69.13,69.13,15592.0
2025-05-21 13:10:00,69.13,69.17,69.09,69.09,17546.0,69.13,69.17,69.09,69.09,17546.0
2025-05-21 13:15:00,69.1,69.1,68.95,69.01,20332.0,69.1,69.1,68.95,69.01,20332.0
2025-05-21 13:20:00,69.01,69.02,68.92,68.93,22105.0,69.01,69.02,68.92,68.93,22105.0
2025-05-21 13:25:00,68.93,68.99,68.86,68.99,41708.0,68.93,68.99,68.86,68.99,41708.0
2025-05-21 13:30:00,68.99,68.99,68.92,68.99,17874.0,68.99,68.99,68.92,68.99,17874.0
2025-05-21 13:35:00,68.99,69.03,68.98,68.98,16972.0,68.99,69.03,68.98,68.98,16972.0
2025-05-21 13:40:00,69.01,69.02,68.92,68.93,18729.0,69.01,69.02,68.92,68.93,18729.0
2025-05-21 13:45:00,68.94,68.95,68.91,68.94,16041.0,68.94,68.95,68.91,68.94,16041.0
2025-05-21 13:50:00,68.94,69.0,68.93,68.99,15725.0,68.94,69.0,68.93,68.99,15725.0
2025-05-21 13:55:00,68.99,69.01,68.89,68.9,16600.0,68.99,69.01,68.89,68.9,16600.0
2025-05-21 14:00:00,68.89,68.89,68.81,68.82,86194.0,68.89,68.89,68.81,68.82,86194.0
2025-05-21 14:05:00,68.84,68.92,68.83,68.91,19698.0,68.84,68.92,68.83,68.91,19698.0
2025-05-21 14:10:00,68.91,68.92,68.88,68.9,26614.0,68.91,68.92,68.88,68.9,26614.0
2025-05-21 14:15:00,68.9,68.96,68.89,68.94,15771.0,68.9,68.96,68.89,68.94,15771.0
2025-05-21 14:20:00,68.94,68.98,68.93,68.96,20576.0,68.94,68.98,68.93,68.96,20576.0
2025-05-21 14:25:00,68.95,68.96,68.89,68.94,23778.0,68.95,68.96,68.89,68.94,23778.0
2025-05-21 14:30:00,68.94,68.95,68.9,68.94,16052.0,68.94,68.95,68.9,68.94,16052.0
2025-05-21 14:35:00,68.94,68.97,68.91,68.91,18880.0,68.94,68.97,68.91,68.91,18880.0
2025-05-21 14:40:00,68.91,68.92,68.87,68.88,24599.0,68.91,68.92,68.87,68.88,24599.0
2025-05-21 14:45:00,68.88,68.9,68.81,68.81,23002.0,68.88,68.9,68.81,68.81,23002.0
2025-05-21 14:50:00,68.81,68.84,68.8,68.84,14062.0,68.81,68.84,68.8,68.84,14062.0
2025-05-21 14:55:00,68.84,68.92,68.8,68.87,59200.0,68.84,68.92,68.8,68.87,59200.0
2025-05-21 15:00:00,68.87,68.92,68.85,68.91,18639.0,68.87,68.92,68.85,68.91,18639.0
2025-05-21 15:05:00,68.92,68.95,68.91,68.95,21206.0,68.92,68.95,68.91,68.95,21206.0
2025-05-21 15:10:00,68.93,68.97,68.89,68.96,27422.0,68.93,68.97,68.89,68.96,27422.0
2025-05-21 15:15:00,68.95,69.03,68.95,69.03,19740.0,68.95,69.03,68.95,69.03,19740.0
2025-05-21 15:20:00,69.02,69.05,68.99,69.0,32808.0,69.02,69.05,68.99,69.0,32808.0
2025-05-21 15:25:00,68.99,69.06,68.99,69.03,23737.0,68.99,69.06,68.99,69.03,23737.0
2025-05-21 15:30:00,69.03,69.1,69.0,69.08,44199.0,69.03,69.1,69.0,69.08,44199.0
2025-05-21 15:35:00,69.08,69.08,69.0,69.01,38358.0,69.08,69.08,69.0,69.01,38358.0
2025-05-21 15:40:00,69.01,69.07,68.98,69.03,54521.0,69.01,69.07,68.98,69.03,54521.0
2025-05-21 15:45:00,69.03,69.05,68.93,68.95,56539.0,69.03,69.05,68.93,68.95,56539.0
2025-05-21 15:50:00,68.94,69.01,68.91,68.98,87576.0,68.94,69.01,68.91,68.98,87576.0
2025-05-21 15:55:00,68.98,69.0,68.87,68.88,316560.0,68.98,69.0,68.87,68.88,316560.0
2025-05-22 09:30:00,69.1,69.32,68.96,69.04,98255.0,69.1,69.32,68.96,69.04,98255.0
2025-05-22 09:35:00,69.03,69.03,68.78,68.87,36808.0,69.03,69.03,68.78,68.87,36808.0
2025-05-22 09:40:00,68.88,68.91,68.79,68.9,33060.0,68.88,68.91,68.79,68.9,33060.0
2025-05-22 09:45:00,68.92,68.96,68.72,68.74,58562.0,68.92,68.96,68.72,68.74,58562.0
2025-05-22 09:50:00,68.75,68.78,68.6,68.65,34173.0,68.75,68.78,68.6,68.65,34173.0
2025-05-22 09:55:00,68.67,68.67,68.38,68.38,31069.0,68.67,68.67,68.38,68.38,31069.0
2025-05-22 10:00:00,68.37,68.55,68.37,68.48,23869.0,68.37,68.55,68.37,68.48,23869.0
2025-05-22 10:05:00,68.48,68.48,68.28,68.33,25329.0,68.48,68.48,68.28,68.33,25329.0
2025-05-22 10:10:00,68.32,68.38,68.28,68.28,27753.0,68.32,68.38,68.28,68.28,27753.0
2025-05-22 10:15:00,68.28,68.3,68.17,68.22,30433.0,68.28,68.3,68.17,68.22,30433.0
2025-05-22 10:20:00,68.23,68.31,68.19,68.19,22228.0,68.23,68.31,68.19,68.19,22228.0
2025-05-22 10:25:00,68.2,68.24,68.18,68.19,23965.0,68.2,68.24,68.18,68.19,23965.0
2025-05-22 10:30:00,68.19,68.24,68.14,68.2,117088.0,68.19,68.24,68.14,68.2,117088.0
2025-05-22 10:35:00,68.2,68.2,68.04,68.05,23031.0,68.2,68.2,68.04,68.05,23031.0
2025-05-22 10:40:00,68.05,68.11,68.05,68.09,28607.0,68.05,68.11,68.05,68.09,28607.0
2025-05-22 10:45:00,68.08,68.11,67.96,67.99,24924.0,68.08,68.11,67.96,67.99,24924.0
2025-05-22 10:50:00,67.99,68.04,67.97,67.98,22986.0,67.99,68.04,67.97,67.98,22986.0
2025-05-22 10:55:00,67.97,68.04,67.94,68.02,16491.0,67.97,68.04,67.94,68.02,16491.0
2025-05-22 11:00:00,68.03,68.17,68.03,68.13,22778.0,68.03,68.17,68.03,68.13,22778.0
2025-05-22 11:05:00,68.13,68.19,68.11,68.13,18413.0,68.13,68.19,68.11,68.13,18413.0
2025-05-22 11:10:00,68.13,68.15,68.08,68.08,18613.0,68.13,68.15,68.08,68.08,18613.0
2025-05-22 11:15:00,68.08,68.09,68.01,68.08,20634.0,68.08,68.09,68.01,68.08,20634.0
2025-05-22 11:20:00,68.08,68.11,68.07,68.09,16362.0,68.08,68.11,68.07,68.09,16362.0
2025-05-22 11:25:00,68.07,68.15,68.05,68.13,14597.0,68.07,68.15,68.05,68.13,14597.0
2025-05-22 11:30:00,68.12,68.18,68.1,68.16,19083.0,68.12,68.18,68.1,68.16,19083.0
2025-05-22 11:35:00,68.16,68.35,68.16,68.33,33480.0,68.16,68.35,68.16,68.33,33480.0
2025-05-22 11:40:00,68.32,68.41,68.32,68.37,19097.0,68.32,68.41,68.32,68.37,19097.0
2025-05-22 11:45:00,68.36,68.39,68.34,68.36,19730.0,68.36,68.39,68.34,68.36,19730.0
2025-05-22 11:50:00,68.37,68.46,68.36,68.44,26842.0,68.37,68.46,68.36,68.44,26842.0
2025-05-22 11:55:00,68.44,68.46,68.37,68.41,31707.0,68.44,68.46,68.37,68.41,31707.0
2025-05-22 12:00:00,68.42,68.44,68.39,68.43,11628.0,68.42,68.44,68.39,68.43,11628.0
2025-05-22 12:05:00,68.43,68.48,68.4,68.44,16383.0,68.43,68.48,68.4,68.44,16383.0
2025-05-22 12:10:00,68.44,68.49,68.43,68.49,11387.0,68.44,68.49,68.43,68.49,11387.0
2025-05-22 12:15:00,68.5,68.56,68.48,68.51,40075.0,68.5,68.56,68.48,68.51,40075.0
2025-05-22 12:20:00,68.51,68.54,68.48,68.5,13105.0,68.51,68.54,68.48,68.5,13105.0
2025-05-22 12:25:00,68.5,68.5,68.38,68.39,16440.0,68.5,68.5,68.38,68.39,16440.0
2025-05-22 12:30:00,68.39,68.39,68.35,68.37,9618.0,68.39,68.39,68.35,68.37,9618.0
2025-05-22 12:35:00,68.36,68.41,68.35,68.36,18994.0,68.36,68.41,68.35,68.36,18994.0
2025-05-22 12:40:00,68.35,68.36,68.3,68.31,12598.0,68.35,68.36,68.3,68.31,12598.0
2025-05-22 12:45:00,68.32,68.39,68.31,68.36,19637.0,68.32,68.39,68.31,68.36,19637.0
2025-05-22 12:50:00,68.37,68.38,68.25,68.25,18973.0,68.37,68.38,68.25,68.25,18973.0
2025-05-22 12:55:00,68.27,68.28,68.21,68.23,18887.0,68.27,68.28,68.21,68.23,18887.0
2025-05-22 13:00:00,68.23,68.23,68.17,68.2,44123.0,68.23,68.23,68.17,68.2,44123.0
2025-05-22 13:05:00,68.2,68.2,68.17,68.2,28609.0,68.2,68.2,68.17,68.2,28609.0
2025-05-22 13:10:00,68.2,68.24,68.18,68.2,28988.0,68.2,68.24,68.18,68.2,28988.0
2025-05-22 13:15:00,68.22,68.23,68.18,68.22,14284.0,68.22,68.23,68.18,68.22,14284.0
2025-05-22 13:20:00,68.23,68.3,68.23,68.29,31293.0,68.23,68.3,68.23,68.29,31293.0
2025-05-22 13:25:00,68.3,68.42,68.3,68.41,21777.0,68.3,68.42,68.3,68.41,21777.0
2025-05-22 13:30:00,68.41,68.41,68.35,68.41,14420.0,68.41,68.41,68.35,68.41,14420.0
2025-05-22 13:35:00,68.41,68.41,68.35,68.36,20111.0,68.41,68.41,68.35,68.36,20111.0
2025-05-22 13:40:00,68.36,68.38,68.29,68.31,14821.0,68.36,68.38,68.29,68.31,14821.0
2025-05-22 13:45:00,68.32,68.34,68.3,68.3,15305.0,68.32,68.34,68.3,68.3,15305.0
2025-05-22 13:50:00,68.31,68.34,68.3,68.34,17157.0,68.31,68.34,68.3,68.34,17157.0
2025-05-22 13:55:00,68.33,68.39,68.33,68.36,15454.0,68.33,68.39,68.33,68.36,15454.0
2025-05-22 14:00:00,68.36,68.41,68.35,68.41,15595.0,68.36,68.41,68.35,68.41,15595.0
2025-05-22 14:05:00,68.41,68.42,68.37,68.41,23391.0,68.41,68.42,68.37,68.41,23391.0
2025-05-22 14:10:00,68.41,68.47,68.37,68.47,20640.0,68.41,68.47,68.37,68.47,20640.0
2025-05-22 14:15:00,68.47,68.47,68.38,68.39,17150.0,68.47,68.47,68.38,68.39,17150.0
2025-05-22 14:20:00,68.37,68.41,68.33,68.34,54043.0,68.37,68.41,68.33,68.34,54043.0
2025-05-22 14:25:00,68.34,68.37,68.28,68.28,34590.0,68.34,68.37,68.28,68.28,34590.0
2025-05-22 14:30:00,68.29,68.29,68.22,68.22,21510.0,68.29,68.29,68.22,68.22,21510.0
2025-05-22 14:35:00,68.22,68.24,68.18,68.2,23011.0,68.22,68.24,68.18,68.2,23011.0
2025-05-22 14:40:00,68.2,68.23,68.18,68.23,19902.0,68.2,68.23,68.18,68.23,19902.0
2025-05-22 14:45:00,68.23,68.24,68.18,68.18,24453.0,68.23,68.24,68.18,68.18,24453.0
2025-05-22 14:50:00,68.18,68.22,68.13,68.22,39602.0,68.18,68.22,68.13,68.22,39602.0
2025-05-22 14:55:00,68.22,68.28,68.22,68.25,23136.0,68.22,68.28,68.22,68.25,23136.0
2025-05-22 15:00:00,68.26,68.28,68.24,68.25,22220.0,68.26,68.28,68.24,68.25,22220.0
2025-05-22 15:05:00,68.23,68.25,68.14,68.14,36924.0,68.23,68.25,68.14,68.14,36924.0
2025-05-22 15:10:00,68.14,68.16,68.1,68.14,34970.0,68.14,68.16,68.1,68.14,34970.0
2025-05-22 15:15:00,68.13,68.14,68.06,68.07,31228.0,68.13,68.14,68.06,68.07,31228.0
2025-05-22 15:20:00,68.07,68.09,68.03,68.06,82232.0,68.07,68.09,68.03,68.06,82232.0
2025-05-22 15:25:00,68.06,68.19,68.06,68.17,30482.0,68.06,68.19,68.06,68.17,30482.0
2025-05-22 15:30:00,68.17,68.17,68.08,68.09,41297.0,68.17,68.17,68.08,68.09,41297.0
2025-05-22 15:35:00,68.09,68.1,68.02,68.04,40606.0,68.09,68.1,68.02,68.04,40606.0
2025-05-22 15:40:00,68.04,68.06,67.97,68.01,68516.0,68.04,68.06,67.97,68.01,68516.0
2025-05-22 15:45:00,68.01,68.05,67.96,68.0,55574.0,68.01,68.05,67.96,68.0,55574.0
2025-05-22 15:50:00,68.0,68.04,67.85,67.87,109303.0,68.0,68.04,67.85,67.87,109303.0
2025-05-22 15:55:00,67.87,67.94,67.76,67.93,534119.0,67.87,67.94,67.76,67.93,534119.0
2025-05-23 09:30:00,68.82,69.44,68.31,68.39,257134.0,68.82,69.44,68.31,68.39,257134.0
2025-05-23 09:35:00,68.38,68.44,68.16,68.19,91005.0,68.38,68.44,68.16,68.19,91005.0
2025-05-23 09:40:00,68.19,68.25,68.06,68.17,70322.0,68.19,68.25,68.06,68.17,70322.0
2025-05-23 09:45:00,68.17,68.27,68.08,68.09,66219.0,68.17,68.27,68.08,68.09,66219.0
2025-05-23 09:50:00,68.09,68.29,68.08,68.26,41002.0,68.09,68.29,68.08,68.26,41002.0
2025-05-23 09:55:00,68.25,68.25,68.03,68.13,30542.0,68.25,68.25,68.03,68.13,30542.0
2025-05-23 10:00:00,68.14,68.43,68.11,68.42,90773.0,68.14,68.43,68.11,68.42,90773.0
2025-05-23 10:05:00,68.42,68.46,68.23,68.24,38654.0,68.42,68.46,68.23,68.24,38654.0
2025-05-23 10:10:00,68.23,68.31,68.21,68.25,75349.0,68.23,68.31,68.21,68.25,75349.0
2025-05-23 10:15:00,68.24,68.24,68.16,68.16,20100.0,68.24,68.24,68.16,68.16,20100.0
2025-05-23 10:20:00,68.16,68.2,68.13,68.19,26436.0,68.16,68.2,68.13,68.19,26436.0
2025-05-23 10:25:00,68.18,68.26,68.18,68.24,22474.0,68.18,68.26,68.18,68.24,22474.0
2025-05-23 10:30:00,68.23,68.31,68.23,68.31,17114.0,68.23,68.31,68.23,68.31,17114.0
2025-05-23 10:35:00,68.3,68.36,68.22,68.34,21724.0,68.3,68.36,68.22,68.34,21724.0
2025-05-23 10:40:00,68.34,68.42,68.33,68.41,26191.0,68.34,68.42,68.33,68.41,26191.0
2025-05-23 10:45:00,68.41,68.43,68.36,68.38,33253.0,68.41,68.43,68.36,68.38,33253.0
2025-05-23 10:50:00,68.37,68.4,68.29,68.3,18166.0,68.37,68.4,68.29,68.3,18166.0
2025-05-23 10:55:00,68.3,68.31,68.26,68.28,27731.0,68.3,68.31,68.26,68.28,27731.0
2025-05-23 11:00:00,68.28,68.41,68.28,68.4,24115.0,68.28,68.41,68.28,68.4,24115.0
2025-05-23 11:05:00,68.4,68.48,68.38,68.4,29271.0,68.4,68.48,68.38,68.4,29271.0
2025-05-23 11:10:00,68.4,68.43,68.33,68.41,20302.0,68.4,68.43,68.33,68.41,20302.0
2025-05-23 11:15:00,68.41,68.49,68.38,68.45,146886.0,68.41,68.49,68.38,68.45,146886.0
2025-05-23 11:20:00,68.45,68.52,68.44,68.5,23591.0,68.45,68.52,68.44,68.5,23591.0
2025-05-23 11:25:00,68.49,68.5,68.42,68.46,28796.0,68.49,68.5,68.42,68.46,28796.0
2025-05-23 11:30:00,68.45,68.62,68.45,68.62,24379.0,68.45,68.62,68.45,68.62,24379.0
2025-05-23 11:35:00,68.62,68.68,68.55,68.61,64454.0,68.62,68.68,68.55,68.61,64454.0
2025-05-23 11:40:00,68.63,68.74,68.62,68.72,22281.0,68.63,68.74,68.62,68.72,22281.0
2025-05-23 11:45:00,68.72,68.84,68.72,68.82,20018.0,68.72,68.84,68.72,68.82,20018.0
2025-05-23 11:50:00,68.82,68.83,68.74,68.81,25731.0,68.82,68.83,68.74,68.81,25731.0
2025-05-23 11:55:00,68.81,68.82,68.76,68.79,17112.0,68.81,68.82,68.76,68.79,17112.0
2025-05-23 12:00:00,68.8,68.85,68.76,68.81,27192.0,68.8,68.85,68.76,68.81,27192.0
2025-05-23 12:05:00,68.8,68.8,68.76,68.78,34128.0,68.8,68.8,68.76,68.78,34128.0
2025-05-23 12:10:00,68.79,68.82,68.77,68.8,16777.0,68.79,68.82,68.77,68.8,16777.0
2025-05-23 12:15:00,68.8,68.82,68.76,68.81,18238.0,68.8,68.82,68.76,68.81,18238.0
2025-05-23 12:20:00,68.83,68.92,68.82,68.91,24560.0,68.83,68.92,68.82,68.91,24560.0
2025-05-23 12:25:00,68.92,68.94,68.88,68.91,22581.0,68.92,68.94,68.88,68.91,22581.0
2025-05-23 12:30:00,68.91,68.92,68.82,68.83,20268.0,68.91,68.92,68.82,68.83,20268.0
2025-05-23 12:35:00,68.85,68.99,68.85,68.96,18951.0,68.85,68.99,68.85,68.96,18951.0
2025-05-23 12:40:00,68.96,68.99,68.92,68.95,16319.0,68.96,68.99,68.92,68.95,16319.0
2025-05-23 12:45:00,68.94,68.96,68.9,68.94,21564.0,68.94,68.96,68.9,68.94,21564.0
2025-05-23 12:50:00,68.94,68.95,68.9,68.94,11457.0,68.94,68.95,68.9,68.94,11457.0
2025-05-23 12:55:00,68.94,68.94,68.88,68.9,25245.0,68.94,68.94,68.88,68.9,25245.0
2025-05-23 13:00:00,68.9,68.95,68.89,68.91,18426.0,68.9,68.95,68.89,68.91,18426.0
2025-05-23 13:05:00,68.91,68.95,68.9,68.93,22380.0,68.91,68.95,68.9,68.93,22380.0
2025-05-23 13:10:00,68.93,68.96,68.92,68.93,11582.0,68.93,68.96,68.92,68.93,11582.0
2025-05-23 13:15:00,68.92,68.98,68.91,68.95,40535.0,68.92,68.98,68.91,68.95,40535.0
2025-05-23 13:20:00,68.95,68.98,68.91,68.92,15647.0,68.95,68.98,68.91,68.92,15647.0
2025-05-23 13:25:00,68.92,68.93,68.89,68.93,17291.0,68.92,68.93,68.89,68.93,17291.0
2025-05-23 13:30:00,68.92,68.94,68.86,68.86,23689.0,68.92,68.94,68.86,68.86,23689.0
2025-05-23 13:35:00,68.86,68.88,68.81,68.86,22091.0,68.86,68.88,68.81,68.86,22091.0
2025-05-23 13:40:00,68.85,68.87,68.82,68.87,18711.0,68.85,68.87,68.82,68.87,18711.0
2025-05-23 13:45:00,68.87,68.9,68.85,68.89,16016.0,68.87,68.9,68.85,68.89,16016.0
2025-05-23 13:50:00,68.89,68.92,68.81,68.81,23157.0,68.89,68.92,68.81,68.81,23157.0
2025-05-23 13:55:00,68.82,68.85,68.79,68.81,17824.0,68.82,68.85,68.79,68.81,17824.0
2025-05-23 14:00:00,68.81,68.89,68.79,68.89,23618.0,68.81,68.89,68.79,68.89,23618.0
2025-05-23 14:05:00,68.89,68.91,68.87,68.9,30470.0,68.89,68.91,68.87,68.9,30470.0
2025-05-23 14:10:00,68.9,68.9,68.85,68.88,15935.0,68.9,68.9,68.85,68.88,15935.0
2025-05-23 14:15:00,68.88,68.88,68.77,68.77,24025.0,68.88,68.88,68.77,68.77,24025.0
2025-05-23 14:20:00,68.78,68.78,68.73,68.76,14099.0,68.78,68.78,68.73,68.76,14099.0
2025-05-23 14:25:00,68.76,68.82,68.73,68.78,17470.0,68.76,68.82,68.73,68.78,17470.0
2025-05-23 14:30:00,68.78,68.83,68.78,68.82,15071.0,68.78,68.83,68.78,68.82,15071.0
2025-05-23 14:35:00,68.82,68.9,68.82,68.84,26187.0,68.82,68.9,68.82,68.84,26187.0
2025-05-23 14:40:00,68.84,68.88,68.82,68.86,24903.0,68.84,68.88,68.82,68.86,24903.0
2025-05-23 14:45:00,68.85,68.88,68.83,68.87,18955.0,68.85,68.88,68.83,68.87,18955.0
2025-05-23 14:50:00,68.87,68.92,68.87,68.92,15488.0,68.87,68.92,68.87,68.92,15488.0
2025-05-23 14:55:00,68.91,68.92,68.86,68.87,23630.0,68.91,68.92,68.86,68.87,23630.0
2025-05-23 15:00:00,68.87,68.92,68.84,68.9,22179.0,68.87,68.92,68.84,68.9,22179.0
2025-05-23 15:05:00,68.9,68.92,68.87,68.87,25632.0,68.9,68.92,68.87,68.87,25632.0
2025-05-23 15:10:00,68.86,68.92,68.86,68.9,24868.0,68.86,68.92,68.86,68.9,24868.0
2025-05-23 15:15:00,68.9,68.91,68.86,68.87,31076.0,68.9,68.91,68.86,68.87,31076.0
2025-05-23 15:20:00,68.87,68.87,68.74,68.74,43074.0,68.87,68.87,68.74,68.74,43074.0
2025-05-23 15:25:00,68.74,68.78,68.73,68.75,34869.0,68.74,68.78,68.73,68.75,34869.0
2025-05-23 15:30:00,68.75,68.8,68.72,68.79,53049.0,68.75,68.8,68.72,68.79,53049.0
2025-05-23 15:35:00,68.79,68.85,68.76,68.84,66266.0,68.79,68.85,68.76,68.84,66266.0
2025-05-23 15:40:00,68.84,68.89,68.82,68.84,70186.0,68.84,68.89,68.82,68.84,70186.0
2025-05-23 15:45:00,68.84,68.87,68.76,68.76,72870.0,68.84,68.87,68.76,68.76,72870.0
2025-05-23 15:50:00,68.76,68.79,68.61,68.62,130277.0,68.76,68.79,68.61,68.62,130277.0
2025-05-23 15:55:00,68.62,68.7,68.56,68.61,311935.0,68.62,68.7,68.56,68.61,311935.0
2025-05-27 09:30:00,68.45,68.58,68.13,68.14,104756.0,68.45,68.58,68.13,68.14,104756.0
2025-05-27 09:35:00,68.13,68.26,68.09,68.21,41476.0,68.13,68.26,68.09,68.21,41476.0
2025-05-27 09:40:00,68.23,68.23,67.95,68.0,74582.0,68.23,68.23,67.95,68.0,74582.0
2025-05-27 09:45:00,67.98,68.05,67.61,67.62,74321.0,67.98,68.05,67.61,67.62,74321.0
2025-05-27 09:50:00,67.62,67.76,67.52,67.71,41181.0,67.62,67.76,67.52,67.71,41181.0
2025-05-27 09:55:00,67.69,67.84,67.68,67.68,62107.0,67.69,67.84,67.68,67.68,62107.0
2025-05-27 10:00:00,67.69,67.71,67.32,67.4,103753.0,67.69,67.71,67.32,67.4,103753.0
2025-05-27 10:05:00,67.41,67.42,67.26,67.34,109501.0,67.41,67.42,67.26,67.34,109501.0
2025-05-27 10:10:00,67.35,67.36,67.2,67.23,72226.0,67.35,67.36,67.2,67.23,72226.0
2025-05-27 10:15:00,67.22,67.29,67.03,67.09,97298.0,67.22,67.29,67.03,67.09,97298.0
2025-05-27 10:20:00,67.08,67.3,67.07,67.25,48530.0,67.08,67.3,67.07,67.25,48530.0
2025-05-27 10:25:00,67.26,67.42,67.26,67.37,62663.0,67.26,67.42,67.26,67.37,62663.0
2025-05-27 10:30:00,67.37,67.47,67.3,67.46,26611.0,67.37,67.47,67.3,67.46,26611.0
2025-05-27 10:35:00,67.46,67.48,67.4,67.47,40937.0,67.46,67.48,67.4,67.47,40937.0
2025-05-27 10:40:00,67.47,67.52,67.43,67.5,42866.0,67.47,67.52,67.43,67.5,42866.0
2025-05-27 10:45:00,67.5,67.6,67.45,67.55,57053.0,67.5,67.6,67.45,67.55,57053.0
2025-05-27 10:50:00,67.55,67.66,67.53,67.66,44642.0,67.55,67.66,67.53,67.66,44642.0
2025-05-27 10:55:00,67.66,67.79,67.65,67.76,45973.0,67.66,67.79,67.65,67.76,45973.0
2025-05-27 11:00:00,67.75,67.76,67.62,67.63,43070.0,67.75,67.76,67.62,67.63,43070.0
2025-05-27 11:05:00,67.63,67.63,67.47,67.48,70251.0,67.63,67.63,67.47,67.48,70251.0
2025-05-27 11:10:00,67.49,67.59,67.47,67.54,46962.0,67.49,67.59,67.47,67.54,46962.0
2025-05-27 11:15:00,67.54,67.57,67.46,67.51,36494.0,67.54,67.57,67.46,67.51,36494.0
2025-05-27 11:20:00,67.5,67.55,67.46,67.52,28082.0,67.5,67.55,67.46,67.52,28082.0
2025-05-27 11:25:00,67.52,67.56,67.49,67.51,34697.0,67.52,67.56,67.49,67.51,34697.0
2025-05-27 11:30:00,67.51,67.53,67.46,67.46,37974.0,67.51,67.53,67.46,67.46,37974.0
2025-05-27 11:35:00,67.45,67.53,67.45,67.52,33014.0,67.45,67.53,67.45,67.52,33014.0
2025-05-27 11:40:00,67.51,67.56,67.5,67.53,39420.0,67.51,67.56,67.5,67.53,39420.0
2025-05-27 11:45:00,67.53,67.53,67.35,67.36,43974.0,67.53,67.53,67.35,67.36,43974.0
2025-05-27 11:50:00,67.36,67.46,67.35,67.45,26452.0,67.36,67.46,67.35,67.45,26452.0
2025-05-27 11:55:00,67.45,67.53,67.43,67.43,49374.0,67.45,67.53,67.43,67.43,49374.0
2025-05-27 12:00:00,67.44,67.57,67.41,67.56,40266.0,67.44,67.57,67.41,67.56,40266.0
2025-05-27 12:05:00,67.57,67.59,67.52,67.53,22161.0,67.57,67.59,67.52,67.53,22161.0
2025-05-27 12:10:00,67.53,67.55,67.47,67.48,18951.0,67.53,67.55,67.47,67.48,18951.0
2025-05-27 12:15:00,67.5,67.5,67.42,67.46,22638.0,67.5,67.5,67.42,67.46,22638.0
2025-05-27 12:20:00,67.47,67.49,67.41,67.42,16769.0,67.47,67.49,67.41,67.42,16769.0
2025-05-27 12:25:00,67.44,67.45,67.43,67.43,17075.0,67.44,67.45,67.43,67.43,17075.0
2025-05-27 12:30:00,67.43,67.44,67.36,67.37,22150.0,67.43,67.44,67.36,67.37,22150.0
2025-05-27 12:35:00,67.37,67.41,67.36,67.41,26598.0,67.37,67.41,67.36,67.41,26598.0
2025-05-27 12:40:00,67.42,67.46,67.39,67.4,20719.0,67.42,67.46,67.39,67.4,20719.0
2025-05-27 12:45:00,67.39,67.41,67.34,67.37,15400.0,67.39,67.41,67.34,67.37,15400.0
2025-05-27 12:50:00,67.38,67.41,67.36,67.39,14572.0,67.38,67.41,67.36,67.39,14572.0
2025-05-27 12:55:00,67.39,67.48,67.37,67.46,17062.0,67.39,67.48,67.37,67.46,17062.0
2025-05-27 13:00:00,67.46,67.53,67.45,67.52,14423.0,67.46,67.53,67.45,67.52,14423.0
2025-05-27 13:05:00,67.52,67.52,67.38,67.38,14546.0,67.52,67.52,67.38,67.38,14546.0
2025-05-27 13:10:00,67.39,67.45,67.31,67.44,26789.0,67.39,67.45,67.31,67.44,26789.0
2025-05-27 13:15:00,67.43,67.46,67.41,67.44,15971.0,67.43,67.46,67.41,67.44,15971.0
2025-05-27 13:20:00,67.44,67.48,67.41,67.43,12686.0,67.44,67.48,67.41,67.43,12686.0
2025-05-27 13:25:00,67.43,67.45,67.41,67.41,10874.0,67.43,67.45,67.41,67.41,10874.0
2025-05-27 13:30:00,67.41,67.45,67.36,67.39,14357.0,67.41,67.45,67.36,67.39,14357.0
2025-05-27 13:35:00,67.39,67.4,67.37,67.4,12806.0,67.39,67.4,67.37,67.4,12806.0
2025-05-27 13:40:00,67.39,67.41,67.34,67.37,24885.0,67.39,67.41,67.34,67.37,24885.0
2025-05-27 13:45:00,67.37,67.48,67.37,67.47,12257.0,67.37,67.48,67.37,67.47,12257.0
2025-05-27 13:50:00,67.47,67.51,67.46,67.49,14204.0,67.47,67.51,67.46,67.49,14204.0
2025-05-27 13:55:00,67.49,67.49,67.44,67.45,15568.0,67.49,67.49,67.44,67.45,15568.0
2025-05-27 14:00:00,67.45,67.5,67.44,67.45,72899.0,67.45,67.5,67.44,67.45,72899.0
2025-05-27 14:05:00,67.45,67.49,67.43,67.45,21743.0,67.45,67.49,67.43,67.45,21743.0
2025-05-27 14:10:00,67.45,67.63,67.45,67.62,28583.0,67.45,67.63,67.45,67.62,28583.0
2025-05-27 14:15:00,67.62,67.67,67.57,67.66,22697.0,67.62,67.67,67.57,67.66,22697.0
2025-05-27 14:20:00,67.67,67.77,67.64,67.64,27951.0,67.67,67.77,67.64,67.64,27951.0
2025-05-27 14:25:00,67.64,67.67,67.62,67.65,34221.0,67.64,67.67,67.62,67.65,34221.0
2025-05-27 14:30:00,67.65,67.68,67.63,67.68,26535.0,67.65,67.68,67.63,67.68,26535.0
2025-05-27 14:35:00,67.69,67.69,67.61,67.62,30500.0,67.69,67.69,67.61,67.62,30500.0
2025-05-27 14:40:00,67.62,67.67,67.6,67.66,26741.0,67.62,67.67,67.6,67.66,26741.0
2025-05-27 14:45:00,67.67,67.69,67.59,67.62,38981.0,67.67,67.69,67.59,67.62,38981.0
2025-05-27 14:50:00,67.62,67.7,67.61,67.69,70295.0,67.62,67.7,67.61,67.69,70295.0
2025-05-27 14:55:00,67.69,67.88,67.69,67.86,41106.0,67.69,67.88,67.69,67.86,41106.0
2025-05-27 15:00:00,67.86,67.91,67.78,67.9,32303.0,67.86,67.91,67.78,67.9,32303.0
2025-05-27 15:05:00,67.9,67.92,67.86,67.9,30598.0,67.9,67.92,67.86,67.9,30598.0
2025-05-27 15:10:00,67.89,67.92,67.8,67.84,36960.0,67.89,67.92,67.8,67.84,36960.0
2025-05-27 15:15:00,67.84,67.89,67.83,67.88,22708.0,67.84,67.89,67.83,67.88,22708.0
2025-05-27 15:20:00,67.89,67.9,67.83,67.89,35343.0,67.89,67.9,67.83,67.89,35343.0
2025-05-27 15:25:00,67.9,67.91,67.88,67.88,24498.0,67.9,67.91,67.88,67.88,24498.0
2025-05-27 15:30:00,67.89,67.9,67.85,67.89,41099.0,67.89,67.9,67.85,67.89,41099.0
2025-05-27 15:35:00,67.89,67.92,67.88,67.89,58625.0,67.89,67.92,67.88,67.89,58625.0
2025-05-27 15:40:00,67.9,67.92,67.83,67.84,59963.0,67.9,67.92,67.83,67.84,59963.0
2025-05-27 15:45:00,67.84,67.86,67.77,67.84,57745.0,67.84,67.86,67.77,67.84,57745.0
2025-05-27 15:50:00,67.85,67.91,67.7,67.74,96194.0,67.85,67.91,67.7,67.74,96194.0
2025-05-27 15:55:00,67.75,67.84,67.73,67.82,302663.0,67.75,67.84,67.73,67.82,302663.0
2025-05-28 09:30:00,67.9,68.03,67.77,67.84,92197.0,67.9,68.03,67.77,67.84,92197.0
2025-05-28 09:35:00,67.85,67.94,67.79,67.84,55271.0,67.85,67.94,67.79,67.84,55271.0
2025-05-28 09:40:00,67.84,67.84,67.67,67.76,42017.0,67.84,67.84,67.67,67.76,42017.0
2025-05-28 09:45:00,67.78,67.91,67.77,67.8,48307.0,67.78,67.91,67.77,67.8,48307.0
2025-05-28 09:50:00,67.81,67.81,67.58,67.59,38584.0,67.81,67.81,67.58,67.59,38584.0
2025-05-28 09:55:00,67.58,67.84,67.57,67.82,209737.0,67.58,67.84,67.57,67.82,209737.0
2025-05-28 10:00:00,67.83,67.83,67.7,67.83,68874.0,67.83,67.83,67.7,67.83,68874.0
2025-05-28 10:05:00,67.83,67.87,67.72,67.76,46565.0,67.83,67.87,67.72,67.76,46565.0
2025-05-28 10:10:00,67.75,67.84,67.69,67.83,40494.0,67.75,67.84,67.69,67.83,40494.0
2025-05-28 10:15:00,67.81,67.81,67.73,67.73,36367.0,67.81,67.81,67.73,67.73,36367.0
2025-05-28 10:20:00,67.73,67.83,67.69,67.82,43388.0,67.73,67.83,67.69,67.82,43388.0
2025-05-28 10:25:00,67.82,67.87,67.8,67.86,64883.0,67.82,67.87,67.8,67.86,64883.0
2025-05-28 10:30:00,67.86,68.05,67.86,68.04,49695.0,67.86,68.05,67.86,68.04,49695.0
2025-05-28 10:35:00,68.05,68.11,68.0,68.02,44872.0,68.05,68.11,68.0,68.02,44872.0
2025-05-28 10:40:00,68.02,68.07,67.99,68.06,38532.0,68.02,68.07,67.99,68.06,38532.0
2025-05-28 10:45:00,68.07,68.08,67.99,67.99,25645.0,68.07,68.08,67.99,67.99,25645.0
2025-05-28 10:50:00,67.99,68.05,67.94,68.03,40752.0,67.99,68.05,67.94,68.03,40752.0
2025-05-28 10:55:00,68.03,68.05,67.96,68.01,29180.0,68.03,68.05,67.96,68.01,29180.0
2025-05-28 11:00:00,68.02,68.05,67.97,68.01,26893.0,68.02,68.05,67.97,68.01,26893.0
2025-05-28 11:05:00,68.01,68.04,67.96,67.98,25642.0,68.01,68.04,67.96,67.98,25642.0
2025-05-28 11:10:00,67.98,67.99,67.9,67.92,19223.0,67.98,67.99,67.9,67.92,19223.0
2025-05-28 11:15:00,67.92,67.92,67.8,67.84,42441.0,67.92,67.92,67.8,67.84,42441.0
2025-05-28 11:20:00,67.85,67.89,67.77,67.89,43688.0,67.85,67.89,67.77,67.89,43688.0
2025-05-28 11:25:00,67.88,67.89,67.85,67.87,29508.0,67.88,67.89,67.85,67.87,29508.0
2025-05-28 11:30:00,67.87,67.88,67.81,67.81,22192.0,67.87,67.88,67.81,67.81,22192.0
2025-05-28 11:35:00,67.81,67.87,67.8,67.87,58198.0,67.81,67.87,67.8,67.87,58198.0
2025-05-28 11:40:00,67.87,67.91,67.82,67.84,26977.0,67.87,67.91,67.82,67.84,26977.0
2025-05-28 11:45:00,67.82,67.9,67.8,67.88,22025.0,67.82,67.9,67.8,67.88,22025.0
2025-05-28 11:50:00,67.88,67.94,67.87,67.93,18787.0,67.88,67.94,67.87,67.93,18787.0
2025-05-28 11:55:00,67.94,67.95,67.91,67.91,19555.0,67.94,67.95,67.91,67.91,19555.0
2025-05-28 12:00:00,67.92,67.92,67.85,67.86,29314.0,67.92,67.92,67.85,67.86,29314.0
2025-05-28 12:05:00,67.87,67.91,67.85,67.88,23110.0,67.87,67.91,67.85,67.88,23110.0
2025-05-28 12:10:00,67.88,67.91,67.86,67.91,19887.0,67.88,67.91,67.86,67.91,19887.0
2025-05-28 12:15:00,67.92,67.97,67.92,67.95,17386.0,67.92,67.97,67.92,67.95,17386.0
2025-05-28 12:20:00,67.95,67.96,67.87,67.91,36438.0,67.95,67.96,67.87,67.91,36438.0
2025-05-28 12:25:00,67.92,67.95,67.9,67.91,31169.0,67.92,67.95,67.9,67.91,31169.0
2025-05-28 12:30:00,67.9,67.91,67.85,67.86,16347.0,67.9,67.91,67.85,67.86,16347.0
2025-05-28 12:35:00,67.85,67.86,67.83,67.83,21299.0,67.85,67.86,67.83,67.83,21299.0
2025-05-28 12:40:00,67.84,67.94,67.83,67.93,22754.0,67.84,67.94,67.83,67.93,22754.0
2025-05-28 12:45:00,67.93,67.93,67.86,67.87,26008.0,67.93,67.93,67.86,67.87,26008.0
2025-05-28 12:50:00,67.86,67.88,67.84,67.86,18963.0,67.86,67.88,67.84,67.86,18963.0
2025-05-28 12:55:00,67.86,67.88,67.81,67.84,18608.0,67.86,67.88,67.81,67.84,18608.0
2025-05-28 13:00:00,67.84,67.85,67.77,67.78,14782.0,67.84,67.85,67.77,67.78,14782.0
2025-05-28 13:05:00,67.78,67.8,67.75,67.77,20032.0,67.78,67.8,67.75,67.77,20032.0
2025-05-28 13:10:00,67.76,67.8,67.76,67.79,22557.0,67.76,67.8,67.76,67.79,22557.0
2025-05-28 13:15:00,67.79,67.89,67.79,67.88,43263.0,67.79,67.89,67.79,67.88,43263.0
2025-05-28 13:20:00,67.88,67.88,67.78,67.78,20235.0,67.88,67.88,67.78,67.78,20235.0
2025-05-28 13:25:00,67.78,67.79,67.71,67.73,23477.0,67.78,67.79,67.71,67.73,23477.0
2025-05-28 13:30:00,67.73,67.74,67.67,67.67,15467.0,67.73,67.74,67.67,67.67,15467.0
2025-05-28 13:35:00,67.67,67.67,67.57,67.61,22815.0,67.67,67.67,67.57,67.61,22815.0
2025-05-28 13:40:00,67.6,67.6,67.57,67.58,23465.0,67.6,67.6,67.57,67.58,23465.0
2025-05-28 13:45:00,67.58,67.65,67.58,67.62,34516.0,67.58,67.65,67.58,67.62,34516.0
2025-05-28 13:50:00,67.62,67.62,67.57,67.59,22315.0,67.62,67.62,67.57,67.59,22315.0
2025-05-28 13:55:00,67.59,67.6,67.52,67.52,17241.0,67.59,67.6,67.52,67.52,17241.0
2025-05-28 14:00:00,67.52,67.55,67.48,67.52,37774.0,67.52,67.55,67.48,67.52,37774.0
2025-05-28 14:05:00,67.52,67.52,67.44,67.45,25265.0,67.52,67.52,67.44,67.45,25265.0
2025-05-28 14:10:00,67.45,67.45,67.4,67.41,33910.0,67.45,67.45,67.4,67.41,33910.0
2025-05-28 14:15:00,67.41,67.45,67.4,67.42,24212.0,67.41,67.45,67.4,67.42,24212.0
2025-05-28 14:20:00,67.42,67.49,67.42,67.45,39336.0,67.42,67.49,67.42,67.45,39336.0
2025-05-28 14:25:00,67.46,67.51,67.45,67.51,22473.0,67.46,67.51,67.45,67.51,22473.0
2025-05-28 14:30:00,67.51,67.55,67.49,67.5,37812.0,67.51,67.55,67.49,67.5,37812.0
2025-05-28 14:35:00,67.49,67.5,67.46,67.48,15149.0,67.49,67.5,67.46,67.48,15149.0
2025-05-28 14:40:00,67.48,67.51,67.46,67.49,26173.0,67.48,67.51,67.46,67.49,26173.0
2025-05-28 14:45:00,67.49,67.53,67.49,67.5,24221.0,67.49,67.53,67.49,67.5,24221.0
2025-05-28 14:50:00,67.5,67.51,67.37,67.42,34075.0,67.5,67.51,67.37,67.42,34075.0
2025-05-28 14:55:00,67.43,67.5,67.41,67.49,33581.0,67.43,67.5,67.41,67.49,33581.0
2025-05-28 15:00:00,67.5,67.52,67.47,67.51,17534.0,67.5,67.52,67.47,67.51,17534.0
2025-05-28 15:05:00,67.5,67.58,67.5,67.58,19867.0,67.5,67.58,67.5,67.58,19867.0
2025-05-28 15:10:00,67.57,67.68,67.57,67.62,43642.0,67.57,67.68,67.57,67.62,43642.0
2025-05-28 15:15:00,67.62,67.74,67.6,67.72,24426.0,67.62,67.74,67.6,67.72,24426.0
2025-05-28 15:20:00,67.72,67.73,67.65,67.67,30883.0,67.72,67.73,67.65,67.67,30883.0
2025-05-28 15:25:00,67.68,67.71,67.65,67.67,30917.0,67.68,67.71,67.65,67.67,30917.0
2025-05-28 15:30:00,67.67,67.68,67.57,67.59,53502.0,67.67,67.68,67.57,67.59,53502.0
2025-05-28 15:35:00,67.59,67.66,67.57,67.66,42863.0,67.59,67.66,67.57,67.66,42863.0
2025-05-28 15:40:00,67.65,67.7,67.61,67.7,57664.0,67.65,67.7,67.61,67.7,57664.0
2025-05-28 15:45:00,67.7,67.72,67.63,67.64,56233.0,67.7,67.72,67.63,67.64,56233.0
2025-05-28 15:50:00,67.64,67.64,67.57,67.62,82391.0,67.64,67.64,67.57,67.62,82391.0
2025-05-28 15:55:00,67.61,67.7,67.58,67.69,318732.0,67.61,67.7,67.58,67.69,318732.0
2025-05-29 09:30:00,67.2,67.2,66.06,66.16,184814.0,67.2,67.2,66.06,66.16,184814.0
2025-05-29 09:35:00,66.17,66.37,66.11,66.25,47813.0,66.17,66.37,66.11,66.25,47813.0
2025-05-29 09:40:00,66.25,66.31,66.14,66.31,88303.0,66.25,66.31,66.14,66.31,88303.0
2025-05-29 09:45:00,66.31,66.49,66.16,66.4,134195.0,66.31,66.49,66.16,66.4,134195.0
2025-05-29 09:50:00,66.42,66.43,66.23,66.41,83705.0,66.42,66.43,66.23,66.41,83705.0
2025-05-29 09:55:00,66.4,66.42,66.25,66.3,52410.0,66.4,66.42,66.25,66.3,52410.0
2025-05-29 10:00:00,66.3,66.35,66.12,66.29,228535.0,66.3,66.35,66.12,66.29,228535.0
2025-05-29 10:05:00,66.28,66.31,66.13,66.2,70071.0,66.28,66.31,66.13,66.2,70071.0
2025-05-29 10:10:00,66.21,66.26,66.14,66.25,87568.0,66.21,66.26,66.14,66.25,87568.0
2025-05-29 10:15:00,66.25,66.28,66.06,66.06,42442.0,66.25,66.28,66.06,66.06,42442.0
2025-05-29 10:20:00,66.07,66.15,66.02,66.12,50045.0,66.07,66.15,66.02,66.12,50045.0
2025-05-29 10:25:00,66.12,66.2,66.12,66.17,32340.0,66.12,66.2,66.12,66.17,32340.0
2025-05-29 10:30:00,66.17,66.36,66.14,66.25,47597.0,66.17,66.36,66.14,66.25,47597.0
2025-05-29 10:35:00,66.24,66.3,66.16,66.17,74579.0,66.24,66.3,66.16,66.17,74579.0
2025-05-29 10:40:00,66.17,66.25,66.13,66.14,34393.0,66.17,66.25,66.13,66.14,34393.0
2025-05-29 10:45:00,66.14,66.17,66.06,66.17,40096.0,66.14,66.17,66.06,66.17,40096.0
2025-05-29 10:50:00,66.17,66.18,66.12,66.13,44748.0,66.17,66.18,66.12,66.13,44748.0
2025-05-29 10:55:00,66.13,66.33,66.12,66.3,54688.0,66.13,66.33,66.12,66.3,54688.0
2025-05-29 11:00:00,66.31,66.32,66.18,66.19,51194.0,66.31,66.32,66.18,66.19,51194.0
2025-05-29 11:05:00,66.18,66.31,66.16,66.25,35930.0,66.18,66.31,66.16,66.25,35930.0
2025-05-29 11:10:00,66.25,66.26,66.16,66.18,35179.0,66.25,66.26,66.16,66.18,35179.0
2025-05-29 11:15:00,66.18,66.22,66.15,66.18,33364.0,66.18,66.22,66.15,66.18,33364.0
2025-05-29 11:20:00,66.19,66.29,66.18,66.29,43144.0,66.19,66.29,66.18,66.29,43144.0
2025-05-29 11:25:00,66.29,66.46,66.29,66.46,94001.0,66.29,66.46,66.29,66.46,94001.0
2025-05-29 11:30:00,66.46,66.46,66.34,66.36,49183.0,66.46,66.46,66.34,66.36,49183.0
2025-05-29 11:35:00,66.35,66.36,66.28,66.32,36691.0,66.35,66.36,66.28,66.32,36691.0
2025-05-29 11:40:00,66.32,66.41,66.3,66.32,35208.0,66.32,66.41,66.3,66.32,35208.0
2025-05-29 11:45:00,66.31,66.33,66.25,66.28,27192.0,66.31,66.33,66.25,66.28,27192.0
2025-05-29 11:50:00,66.3,66.37,66.3,66.34,23008.0,66.3,66.37,66.3,66.34,23008.0
2025-05-29 11:55:00,66.34,66.39,66.28,66.38,36227.0,66.34,66.39,66.28,66.38,36227.0
2025-05-29 12:00:00,66.38,66.39,66.26,66.32,45117.0,66.38,66.39,66.26,66.32,45117.0
2025-05-29 12:05:00,66.32,66.39,66.22,66.39,53721.0,66.32,66.39,66.22,66.39,53721.0
2025-05-29 12:10:00,66.38,66.41,66.34,66.4,36418.0,66.38,66.41,66.34,66.4,36418.0
2025-05-29 12:15:00,66.45,66.52,66.43,66.5,23176.0,66.45,66.52,66.43,66.5,23176.0
2025-05-29 12:20:00,66.51,66.52,66.41,66.48,31761.0,66.51,66.52,66.41,66.48,31761.0
2025-05-29 12:25:00,66.48,66.49,66.43,66.46,18851.0,66.48,66.49,66.43,66.46,18851.0
2025-05-29 12:30:00,66.47,66.5,66.46,66.49,33500.0,66.47,66.5,66.46,66.49,33500.0
2025-05-29 12:35:00,66.5,66.59,66.48,66.59,23676.0,66.5,66.59,66.48,66.59,23676.0
2025-05-29 12:40:00,66.59,66.69,66.58,66.64,66592.0,66.59,66.69,66.58,66.64,66592.0
2025-05-29 12:45:00,66.65,66.7,66.61,66.69,23877.0,66.65,66.7,66.61,66.69,23877.0
2025-05-29 12:50:00,66.68,66.72,66.66,66.68,39393.0,66.68,66.72,66.66,66.68,39393.0
2025-05-29 12:55:00,66.68,66.73,66.68,66.69,34618.0,66.68,66.73,66.68,66.69,34618.0
2025-05-29 13:00:00,66.68,66.77,66.65,66.65,21062.0,66.68,66.77,66.65,66.65,21062.0
2025-05-29 13:05:00,66.66,66.66,66.57,66.65,34604.0,66.66,66.66,66.57,66.65,34604.0
2025-05-29 13:10:00,66.65,66.71,66.62,66.7,20228.0,66.65,66.71,66.62,66.7,20228.0
2025-05-29 13:15:00,66.69,66.71,66.64,66.7,29111.0,66.69,66.71,66.64,66.7,29111.0
2025-05-29 13:20:00,66.7,66.81,66.7,66.8,24473.0,66.7,66.81,66.7,66.8,24473.0
2025-05-29 13:25:00,66.79,66.83,66.76,66.79,24581.0,66.79,66.83,66.76,66.79,24581.0
2025-05-29 13:30:00,66.79,66.81,66.75,66.77,45941.0,66.79,66.81,66.75,66.77,45941.0
2025-05-29 13:35:00,66.77,66.85,66.76,66.85,41663.0,66.77,66.85,66.76,66.85,41663.0
2025-05-29 13:40:00,66.85,66.86,66.72,66.81,58311.0,66.85,66.86,66.72,66.81,58311.0
2025-05-29 13:45:00,66.8,66.83,66.78,66.81,22946.0,66.8,66.83,66.78,66.81,22946.0
2025-05-29 13:50:00,66.81,66.9,66.79,66.88,40590.0,66.81,66.9,66.79,66.88,40590.0
2025-05-29 13:55:00,66.88,66.98,66.87,66.96,30589.0,66.88,66.98,66.87,66.96,30589.0
2025-05-29 14:00:00,66.97,66.99,66.91,66.92,35319.0,66.97,66.99,66.91,66.92,35319.0
2025-05-29 14:05:00,66.92,66.94,66.87,66.89,34722.0,66.92,66.94,66.87,66.89,34722.0
2025-05-29 14:10:00,66.89,67.03,66.88,67.02,28497.0,66.89,67.03,66.88,67.02,28497.0
2025-05-29 14:15:00,67.03,67.03,66.99,67.01,30475.0,67.03,67.03,66.99,67.01,30475.0
2025-05-29 14:20:00,67.0,67.15,66.99,67.12,40634.0,67.0,67.15,66.99,67.12,40634.0
2025-05-29 14:25:00,67.12,67.16,67.11,67.15,34430.0,67.12,67.16,67.11,67.15,34430.0
2025-05-29 14:30:00,67.15,67.15,67.05,67.11,23993.0,67.15,67.15,67.05,67.11,23993.0
2025-05-29 14:35:00,67.11,67.14,67.09,67.13,26440.0,67.11,67.14,67.09,67.13,26440.0
2025-05-29 14:40:00,67.14,67.18,67.13,67.15,24471.0,67.14,67.18,67.13,67.15,24471.0
2025-05-29 14:45:00,67.16,67.18,67.15,67.17,22876.0,67.16,67.18,67.15,67.17,22876.0
2025-05-29 14:50:00,67.17,67.18,67.13,67.14,25767.0,67.17,67.18,67.13,67.14,25767.0
2025-05-29 14:55:00,67.14,67.14,67.06,67.11,59638.0,67.14,67.14,67.06,67.11,59638.0
2025-05-29 15:00:00,67.11,67.18,67.11,67.13,26950.0,67.11,67.18,67.11,67.13,26950.0
2025-05-29 15:05:00,67.13,67.13,67.0,67.05,38630.0,67.13,67.13,67.0,67.05,38630.0
2025-05-29 15:10:00,67.05,67.05,67.01,67.02,24232.0,67.05,67.05,67.01,67.02,24232.0
2025-05-29 15:15:00,67.02,67.07,66.99,67.07,41142.0,67.02,67.07,66.99,67.07,41142.0
2025-05-29 15:20:00,67.07,67.12,67.06,67.11,54002.0,67.07,67.12,67.06,67.11,54002.0
2025-05-29 15:25:00,67.1,67.15,67.06,67.08,52639.0,67.1,67.15,67.06,67.08,52639.0
2025-05-29 15:30:00,67.07,67.08,66.9,66.92,98341.0,67.07,67.08,66.9,66.92,98341.0
2025-05-29 15:35:00,66.92,66.95,66.87,66.95,85344.0,66.92,66.95,66.87,66.95,85344.0
2025-05-29 15:40:00,66.95,67.02,66.94,66.96,89928.0,66.95,67.02,66.94,66.96,89928.0
2025-05-29 15:45:00,66.96,66.96,66.83,66.84,109713.0,66.96,66.96,66.83,66.84,109713.0
2025-05-29 15:50:00,66.85,66.87,66.77,66.83,141681.0,66.85,66.87,66.77,66.83,141681.0
2025-05-29 15:55:00,66.83,66.96,66.8,66.95,506491.0,66.83,66.96,66.8,66.95,506491.0
2025-05-30 09:30:00,67.03,67.47,66.77,67.42,122043.0,67.03,67.47,66.77,67.42,122043.0
2025-05-30 09:35:00,67.39,67.68,67.38,67.63,45989.0,67.39,67.68,67.38,67.63,45989.0
2025-05-30 09:40:00,67.62,67.93,67.58,67.89,84228.0,67.62,67.93,67.58,67.89,84228.0
2025-05-30 09:45:00,67.89,68.1,67.87,68.06,123136.0,67.89,68.1,67.87,68.06,123136.0
2025-05-30 09:50:00,68.06,68.27,68.05,68.05,75130.0,68.06,68.27,68.05,68.05,75130.0
2025-05-30 09:55:00,68.08,68.15,67.99,68.01,57567.0,68.08,68.15,67.99,68.01,57567.0
2025-05-30 10:00:00,68.02,68.1,67.91,67.96,52045.0,68.02,68.1,67.91,67.96,52045.0
2025-05-30 10:05:00,67.96,67.97,67.76,67.81,37424.0,67.96,67.97,67.76,67.81,37424.0
2025-05-30 10:10:00,67.8,67.9,67.79,67.81,39000.0,67.8,67.9,67.79,67.81,39000.0
2025-05-30 10:15:00,67.83,67.95,67.82,67.93,30076.0,67.83,67.95,67.82,67.93,30076.0
2025-05-30 10:20:00,67.95,67.99,67.88,67.98,25487.0,67.95,67.99,67.88,67.98,25487.0
2025-05-30 10:25:00,67.99,68.03,67.91,67.95,45228.0,67.99,68.03,67.91,67.95,45228.0
2025-05-30 10:30:00,67.96,68.02,67.9,67.98,64620.0,67.96,68.02,67.9,67.98,64620.0
2025-05-30 10:35:00,67.98,68.04,67.95,67.99,34513.0,67.98,68.04,67.95,67.99,34513.0
2025-05-30 10:40:00,67.99,68.09,67.99,68.04,27355.0,67.99,68.09,67.99,68.04,27355.0
2025-05-30 10:45:00,68.04,68.09,68.0,68.05,27987.0,68.04,68.09,68.0,68.05,27987.0
2025-05-30 10:50:00,68.06,68.12,68.01,68.07,35423.0,68.06,68.12,68.01,68.07,35423.0
2025-05-30 10:55:00,68.06,68.09,67.89,67.9,28046.0,68.06,68.09,67.89,67.9,28046.0
2025-05-30 11:00:00,67.91,68.05,67.89,68.01,24603.0,67.91,68.05,67.89,68.01,24603.0
2025-05-30 11:05:00,68.01,68.1,67.99,68.09,23560.0,68.01,68.1,67.99,68.09,23560.0
2025-05-30 11:10:00,68.09,68.17,68.09,68.1,28410.0,68.09,68.17,68.09,68.1,28410.0
2025-05-30 11:15:00,68.1,68.12,68.01,68.01,23090.0,68.1,68.12,68.01,68.01,23090.0
2025-05-30 11:20:00,68.0,68.08,67.99,68.04,25156.0,68.0,68.08,67.99,68.04,25156.0
2025-05-30 11:25:00,68.05,68.06,67.99,68.06,26830.0,68.05,68.06,67.99,68.06,26830.0
2025-05-30 11:30:00,68.07,68.13,68.06,68.08,26727.0,68.07,68.13,68.06,68.08,26727.0
2025-05-30 11:35:00,68.08,68.11,68.03,68.08,33404.0,68.08,68.11,68.03,68.08,33404.0
2025-05-30 11:40:00,68.08,68.11,67.99,68.0,19146.0,68.08,68.11,67.99,68.0,19146.0
2025-05-30 11:45:00,68.03,68.05,67.98,68.03,23303.0,68.03,68.05,67.98,68.03,23303.0
2025-05-30 11:50:00,68.03,68.12,68.02,68.11,13337.0,68.03,68.12,68.02,68.11,13337.0
2025-05-30 11:55:00,68.11,68.16,68.06,68.06,24378.0,68.11,68.16,68.06,68.06,24378.0
2025-05-30 12:00:00,68.07,68.12,68.05,68.11,18362.0,68.07,68.12,68.05,68.11,18362.0
2025-05-30 12:05:00,68.12,68.17,68.11,68.15,16075.0,68.12,68.17,68.11,68.15,16075.0
2025-05-30 12:10:00,68.14,68.15,68.08,68.09,24027.0,68.14,68.15,68.08,68.09,24027.0
2025-05-30 12:15:00,68.09,68.09,68.0,68.01,30587.0,68.09,68.09,68.0,68.01,30587.0
2025-05-30 12:20:00,68.02,68.09,68.02,68.09,14303.0,68.02,68.09,68.02,68.09,14303.0
2025-05-30 12:25:00,68.08,68.08,67.99,68.03,31069.0,68.08,68.08,67.99,68.03,31069.0
2025-05-30 12:30:00,68.03,68.18,68.0,68.18,22739.0,68.03,68.18,68.0,68.18,22739.0
2025-05-30 12:35:00,68.18,68.3,68.17,68.28,45417.0,68.18,68.3,68.17,68.28,45417.0
2025-05-30 12:40:00,68.3,68.34,68.25,68.27,24213.0,68.3,68.34,68.25,68.27,24213.0
2025-05-30 12:45:00,68.26,68.27,68.19,68.27,72483.0,68.26,68.27,68.19,68.27,72483.0
2025-05-30 12:50:00,68.27,68.34,68.26,68.3,45037.0,68.27,68.34,68.26,68.3,45037.0
2025-05-30 12:55:00,68.3,68.35,68.29,68.3,31508.0,68.3,68.35,68.29,68.3,31508.0
2025-05-30 13:00:00,68.3,68.33,68.25,68.28,89941.0,68.3,68.33,68.25,68.28,89941.0
2025-05-30 13:05:00,68.28,68.46,68.28,68.38,69961.0,68.28,68.46,68.28,68.38,69961.0
2025-05-30 13:10:00,68.36,68.36,68.18,68.19,30097.0,68.36,68.36,68.18,68.19,30097.0
2025-05-30 13:15:00,68.19,68.29,68.18,68.28,30767.0,68.19,68.29,68.18,68.28,30767.0
2025-05-30 13:20:00,68.28,68.28,68.19,68.2,28664.0,68.28,68.28,68.19,68.2,28664.0
2025-05-30 13:25:00,68.2,68.21,68.16,68.18,27411.0,68.2,68.21,68.16,68.18,27411.0
2025-05-30 13:30:00,68.19,68.23,68.18,68.23,21251.0,68.19,68.23,68.18,68.23,21251.0
2025-05-30 13:35:00,68.23,68.27,68.22,68.25,15505.0,68.23,68.27,68.22,68.25,15505.0
2025-05-30 13:40:00,68.27,68.3,68.14,68.16,31468.0,68.27,68.3,68.14,68.16,31468.0
2025-05-30 13:45:00,68.16,68.22,68.15,68.2,23313.0,68.16,68.22,68.15,68.2,23313.0
2025-05-30 13:50:00,68.2,68.21,68.18,68.18,18217.0,68.2,68.21,68.18,68.18,18217.0
2025-05-30 13:55:00,68.19,68.19,68.09,68.1,18551.0,68.19,68.19,68.09,68.1,18551.0
2025-05-30 14:00:00,68.1,68.17,68.09,68.1,28478.0,68.1,68.17,68.09,68.1,28478.0
2025-05-30 14:05:00,68.1,68.21,68.07,68.2,28445.0,68.1,68.21,68.07,68.2,28445.0
2025-05-30 14:10:00,68.2,68.2,68.14,68.17,17495.0,68.2,68.2,68.14,68.17,17495.0
2025-05-30 14:15:00,68.16,68.17,68.1,68.12,13868.0,68.16,68.17,68.1,68.12,13868.0
2025-05-30 14:20:00,68.14,68.15,68.09,68.1,15864.0,68.14,68.15,68.09,68.1,15864.0
2025-05-30 14:25:00,68.1,68.14,68.06,68.06,30948.0,68.1,68.14,68.06,68.06,30948.0
2025-05-30 14:30:00,68.08,68.11,68.05,68.11,145305.0,68.08,68.11,68.05,68.11,145305.0
2025-05-30 14:35:00,68.11,68.12,67.99,68.0,74432.0,68.11,68.12,67.99,68.0,74432.0
2025-05-30 14:40:00,68.0,68.05,67.97,68.03,53520.0,68.0,68.05,67.97,68.03,53520.0
2025-05-30 14:45:00,68.03,68.12,68.02,68.1,28856.0,68.03,68.12,68.02,68.1,28856.0
2025-05-30 14:50:00,68.11,68.15,68.1,68.13,29131.0,68.11,68.15,68.1,68.13,29131.0
2025-05-30 14:55:00,68.13,68.14,68.1,68.13,37103.0,68.13,68.14,68.1,68.13,37103.0
2025-05-30 15:00:00,68.14,68.22,68.13,68.21,42982.0,68.14,68.22,68.13,68.21,42982.0
2025-05-30 15:05:00,68.2,68.21,68.14,68.17,55190.0,68.2,68.21,68.14,68.17,55190.0
2025-05-30 15:10:00,68.18,68.19,68.09,68.19,70931.0,68.18,68.19,68.09,68.19,70931.0
2025-05-30 15:15:00,68.19,68.23,68.16,68.23,55402.0,68.19,68.23,68.16,68.23,55402.0
2025-05-30 15:20:00,68.23,68.23,68.16,68.16,43848.0,68.23,68.23,68.16,68.16,43848.0
2025-05-30 15:25:00,68.16,68.24,68.16,68.22,44910.0,68.16,68.24,68.16,68.22,44910.0
2025-05-30 15:30:00,68.23,68.35,68.2,68.34,78284.0,68.23,68.35,68.2,68.34,78284.0
2025-05-30 15:35:00,68.34,68.46,68.33,68.35,100459.0,68.34,68.46,68.33,68.35,100459.0
2025-05-30 15:40:00,68.35,68.36,68.22,68.3,99391.0,68.35,68.36,68.22,68.3,99391.0
2025-05-30 15:45:00,68.3,68.34,68.24,68.29,124547.0,68.3,68.34,68.24,68.29,124547.0
2025-05-30 15:50:00,68.28,68.39,68.25,68.28,174845.0,68.28,68.39,68.25,68.28,174845.0
2025-05-30 15:55:00,68.28,68.32,68.07,68.2,720110.0,68.28,68.32,68.07,68.2,720110.0
2025-06-02 09:30:00,68.1,68.2,67.89,68.1,151957.0,68.1,68.2,67.89,68.1,151957.0
2025-06-02 09:35:00,68.07,68.21,68.04,68.2,38236.0,68.07,68.21,68.04,68.2,38236.0
2025-06-02 09:40:00,68.17,68.39,68.13,68.36,42009.0,68.17,68.39,68.13,68.36,42009.0
2025-06-02 09:45:00,68.39,68.49,68.12,68.17,77357.0,68.39,68.49,68.12,68.17,77357.0
2025-06-02 09:50:00,68.15,68.18,68.05,68.12,53142.0,68.15,68.18,68.05,68.12,53142.0
2025-06-02 09:55:00,68.1,68.14,67.96,67.96,60646.0,68.1,68.14,67.96,67.96,60646.0
2025-06-02 10:00:00,67.96,68.14,67.94,68.1,70769.0,67.96,68.14,67.94,68.1,70769.0
2025-06-02 10:05:00,68.11,68.19,68.1,68.12,78934.0,68.11,68.19,68.1,68.12,78934.0
2025-06-02 10:10:00,68.12,68.13,67.79,67.8,50913.0,68.12,68.13,67.79,67.8,50913.0
2025-06-02 10:15:00,67.8,68.08,67.75,68.03,66460.0,67.8,68.08,67.75,68.03,66460.0
2025-06-02 10:20:00,68.05,68.07,67.95,67.96,45132.0,68.05,68.07,67.95,67.96,45132.0
2025-06-02 10:25:00,67.95,68.04,67.95,67.99,34533.0,67.95,68.04,67.95,67.99,34533.0
2025-06-02 10:30:00,67.99,68.07,67.97,68.03,47231.0,67.99,68.07,67.97,68.03,47231.0
2025-06-02 10:35:00,68.03,68.07,67.92,68.04,154202.0,68.03,68.07,67.92,68.04,154202.0
2025-06-02 10:40:00,68.03,68.14,67.96,67.96,49918.0,68.03,68.14,67.96,67.96,49918.0
2025-06-02 10:45:00,67.96,68.03,67.9,68.03,41598.0,67.96,68.03,67.9,68.03,41598.0
2025-06-02 10:50:00,68.03,68.12,68.02,68.08,38496.0,68.03,68.12,68.02,68.08,38496.0
2025-06-02 10:55:00,68.08,68.14,68.04,68.11,48393.0,68.08,68.14,68.04,68.11,48393.0
2025-06-02 11:00:00,68.11,68.12,67.98,68.03,44306.0,68.11,68.12,67.98,68.03,44306.0
2025-06-02 11:05:00,68.01,68.03,67.95,68.03,51963.0,68.01,68.03,67.95,68.03,51963.0
2025-06-02 11:10:00,68.02,68.06,67.95,68.01,28923.0,68.02,68.06,67.95,68.01,28923.0
2025-06-02 11:15:00,68.01,68.03,67.92,67.96,30376.0,68.01,68.03,67.92,67.96,30376.0
2025-06-02 11:20:00,67.95,68.0,67.93,67.94,24614.0,67.95,68.0,67.93,67.94,24614.0
2025-06-02 11:25:00,67.93,67.94,67.86,67.88,54826.0,67.93,67.94,67.86,67.88,54826.0
2025-06-02 11:30:00,67.88,67.92,67.83,67.89,66343.0,67.88,67.92,67.83,67.89,66343.0
2025-06-02 11:35:00,67.89,67.89,67.67,67.69,84977.0,67.89,67.89,67.67,67.69,84977.0
2025-06-02 11:40:00,67.67,67.69,67.57,67.62,91603.0,67.67,67.69,67.57,67.62,91603.0
2025-06-02 11:45:00,67.62,67.77,67.55,67.71,94640.0,67.62,67.77,67.55,67.71,94640.0
2025-06-02 11:50:00,67.7,67.74,67.61,67.7,155601.0,67.7,67.74,67.61,67.7,155601.0
2025-06-02 11:55:00,67.68,67.69,67.49,67.55,24648.0,67.68,67.69,67.49,67.55,24648.0
2025-06-02 12:00:00,67.55,67.56,67.46,67.47,16398.0,67.55,67.56,67.46,67.47,16398.0
2025-06-02 12:05:00,67.49,67.51,67.45,67.45,20559.0,67.49,67.51,67.45,67.45,20559.0
2025-06-02 12:10:00,67.46,67.56,67.42,67.56,20961.0,67.46,67.56,67.42,67.56,20961.0
2025-06-02 12:15:00,67.55,67.57,67.5,67.56,25198.0,67.55,67.57,67.5,67.56,25198.0
2025-06-02 12:20:00,67.56,67.57,67.45,67.49,34563.0,67.56,67.57,67.45,67.49,34563.0
2025-06-02 12:25:00,67.48,67.49,67.41,67.45,39946.0,67.48,67.49,67.41,67.45,39946.0
2025-06-02 12:30:00,67.45,67.48,67.36,67.45,23259.0,67.45,67.48,67.36,67.45,23259.0
2025-06-02 12:35:00,67.45,67.5,67.43,67.44,21189.0,67.45,67.5,67.43,67.44,21189.0
2025-06-02 12:40:00,67.46,67.49,67.43,67.44,20081.0,67.46,67.49,67.43,67.44,20081.0
2025-06-02 12:45:00,67.45,67.48,67.43,67.46,26430.0,67.45,67.48,67.43,67.46,26430.0
2025-06-02 12:50:00,67.44,67.67,67.42,67.67,36558.0,67.44,67.67,67.42,67.67,36558.0
2025-06-02 12:55:00,67.66,67.71,67.65,67.69,14505.0,67.66,67.71,67.65,67.69,14505.0
2025-06-02 13:00:00,67.67,67.72,67.66,67.7,25514.0,67.67,67.72,67.66,67.7,25514.0
2025-06-02 13:05:00,67.7,67.83,67.7,67.81,102665.0,67.7,67.83,67.7,67.81,102665.0
2025-06-02 13:10:00,67.81,67.85,67.73,67.75,48710.0,67.81,67.85,67.73,67.75,48710.0
2025-06-02 13:15:00,67.76,67.83,67.72,67.82,46160.0,67.76,67.83,67.72,67.82,46160.0
2025-06-02 13:20:00,67.81,67.89,67.75,67.88,50987.0,67.81,67.89,67.75,67.88,50987.0
2025-06-02 13:25:00,67.87,67.98,67.85,67.98,51113.0,67.87,67.98,67.85,67.98,51113.0
2025-06-02 13:30:00,67.99,68.0,67.93,67.97,41057.0,67.99,68.0,67.93,67.97,41057.0
2025-06-02 13:35:00,67.97,67.98,67.85,67.95,44175.0,67.97,67.98,67.85,67.95,44175.0
2025-06-02 13:40:00,67.96,67.97,67.91,67.92,22084.0,67.96,67.97,67.91,67.92,22084.0
2025-06-02 13:45:00,67.92,68.03,67.91,68.03,19126.0,67.92,68.03,67.91,68.03,19126.0
2025-06-02 13:50:00,68.03,68.04,67.93,67.99,19850.0,68.03,68.04,67.93,67.99,19850.0
2025-06-02 13:55:00,68.0,68.06,68.0,68.03,30760.0,68.0,68.06,68.0,68.03,30760.0
2025-06-02 14:00:00,68.03,68.03,67.98,68.01,19829.0,68.03,68.03,67.98,68.01,19829.0
2025-06-02 14:05:00,68.01,68.13,67.99,68.13,16990.0,68.01,68.13,67.99,68.13,16990.0
2025-06-02 14:10:00,68.13,68.18,68.08,68.13,51910.0,68.13,68.18,68.08,68.13,51910.0
2025-06-02 14:15:00,68.13,68.24,68.13,68.23,29950.0,68.13,68.24,68.13,68.23,29950.0
2025-06-02 14:20:00,68.22,68.31,68.21,68.24,28143.0,68.22,68.31,68.21,68.24,28143.0
2025-06-02 14:25:00,68.24,68.29,68.23,68.26,38609.0,68.24,68.29,68.23,68.26,38609.0
2025-06-02 14:30:00,68.26,68.28,68.19,68.2,40751.0,68.26,68.28,68.19,68.2,40751.0
2025-06-02 14:35:00,68.2,68.25,68.2,68.21,26676.0,68.2,68.25,68.2,68.21,26676.0
2025-06-02 14:40:00,68.2,68.22,68.16,68.2,24537.0,68.2,68.22,68.16,68.2,24537.0
2025-06-02 14:45:00,68.2,68.24,68.17,68.23,36043.0,68.2,68.24,68.17,68.23,36043.0
2025-06-02 14:50:00,68.24,68.25,68.19,68.19,42235.0,68.24,68.25,68.19,68.19,42235.0
2025-06-02 14:55:00,68.18,68.26,68.16,68.25,39245.0,68.18,68.26,68.16,68.25,39245.0
2025-06-02 15:00:00,68.25,68.36,68.25,68.35,40503.0,68.25,68.36,68.25,68.35,40503.0
2025-06-02 15:05:00,68.35,68.35,68.28,68.29,47745.0,68.35,68.35,68.28,68.29,47745.0
2025-06-02 15:10:00,68.3,68.3,68.19,68.19,72734.0,68.3,68.3,68.19,68.19,72734.0
2025-06-02 15:15:00,68.19,68.25,68.19,68.23,48913.0,68.19,68.25,68.19,68.23,48913.0
2025-06-02 15:20:00,68.23,68.26,68.21,68.24,56292.0,68.23,68.26,68.21,68.24,56292.0
2025-06-02 15:25:00,68.24,68.28,68.2,68.21,44650.0,68.24,68.28,68.2,68.21,44650.0
2025-06-02 15:30:00,68.21,68.32,68.15,68.27,57423.0,68.21,68.32,68.15,68.27,57423.0
2025-06-02 15:35:00,68.27,68.33,68.23,68.25,63747.0,68.27,68.33,68.23,68.25,63747.0
2025-06-02 15:40:00,68.25,68.26,68.15,68.15,83907.0,68.25,68.26,68.15,68.15,83907.0
2025-06-02 15:45:00,68.15,68.19,68.08,68.09,104916.0,68.15,68.19,68.08,68.09,104916.0
2025-06-02 15:50:00,68.09,68.16,68.03,68.15,79580.0,68.09,68.16,68.03,68.15,79580.0
2025-06-02 15:55:00,68.15,68.23,68.14,68.21,521755.0,68.15,68.23,68.14,68.21,521755.0
2025-06-03 09:30:00,68.0,68.2,67.52,67.71,174100.0,68.0,68.2,67.52,67.71,174100.0
2025-06-03 09:35:00,67.71,67.94,67.68,67.94,70159.0,67.71,67.94,67.68,67.94,70159.0
2025-06-03 09:40:00,67.96,68.0,67.87,67.98,38713.0,67.96,68.0,67.87,67.98,38713.0
2025-06-03 09:45:00,67.98,68.0,67.7,67.79,34922.0,67.98,68.0,67.7,67.79,34922.0
2025-06-03 09:50:00,67.79,67.79,67.42,67.45,38297.0,67.79,67.79,67.42,67.45,38297.0
2025-06-03 09:55:00,67.45,67.63,67.33,67.33,35174.0,67.45,67.63,67.33,67.33,35174.0
2025-06-03 10:00:00,67.36,67.36,66.9,67.04,88206.0,67.36,67.36,66.9,67.04,88206.0
2025-06-03 10:05:00,67.06,67.08,66.75,66.84,56013.0,67.06,67.08,66.75,66.84,56013.0
2025-06-03 10:10:00,66.84,66.85,66.53,66.56,49627.0,66.84,66.85,66.53,66.56,49627.0
2025-06-03 10:15:00,66.57,66.57,66.42,66.5,61196.0,66.57,66.57,66.42,66.5,61196.0
2025-06-03 10:20:00,66.5,66.61,66.38,66.47,54735.0,66.5,66.61,66.38,66.47,54735.0
2025-06-03 10:25:00,66.48,66.53,66.41,66.45,42519.0,66.48,66.53,66.41,66.45,42519.0
2025-06-03 10:30:00,66.45,66.51,66.33,66.36,78852.0,66.45,66.51,66.33,66.36,78852.0
2025-06-03 10:35:00,66.36,66.41,66.13,66.22,75201.0,66.36,66.41,66.13,66.22,75201.0
2025-06-03 10:40:00,66.24,66.35,66.19,66.33,39468.0,66.24,66.35,66.19,66.33,39468.0
2025-06-03 10:45:00,66.34,66.35,66.23,66.32,45953.0,66.34,66.35,66.23,66.32,45953.0
2025-06-03 10:50:00,66.32,66.39,66.23,66.37,55424.0,66.32,66.39,66.23,66.37,55424.0
2025-06-03 10:55:00,66.36,66.41,66.3,66.33,41145.0,66.36,66.41,66.3,66.33,41145.0
2025-06-03 11:00:00,66.31,66.37,66.23,66.23,61549.0,66.31,66.37,66.23,66.23,61549.0
2025-06-03 11:05:00,66.23,66.28,66.17,66.17,46390.0,66.23,66.28,66.17,66.17,46390.0
2025-06-03 11:10:00,66.18,66.2,66.06,66.1,79665.0,66.18,66.2,66.06,66.1,79665.0
2025-06-03 11:15:00,66.1,66.23,66.09,66.13,62663.0,66.1,66.23,66.09,66.13,62663.0
2025-06-03 11:20:00,66.14,66.16,66.05,66.15,48615.0,66.14,66.16,66.05,66.15,48615.0
2025-06-03 11:25:00,66.14,66.16,66.05,66.07,45632.0,66.14,66.16,66.05,66.07,45632.0
2025-06-03 11:30:00,66.08,66.31,66.06,66.28,32279.0,66.08,66.31,66.06,66.28,32279.0
2025-06-03 11:35:00,66.27,66.4,66.24,66.39,34442.0,66.27,66.4,66.24,66.39,34442.0
2025-06-03 11:40:00,66.39,66.54,66.35,66.54,44583.0,66.39,66.54,66.35,66.54,44583.0
2025-06-03 11:45:00,66.51,66.61,66.5,66.58,33270.0,66.51,66.61,66.5,66.58,33270.0
2025-06-03 11:50:00,66.59,66.68,66.55,66.56,32209.0,66.59,66.68,66.55,66.56,32209.0
2025-06-03 11:55:00,66.54,66.7,66.48,66.69,35886.0,66.54,66.7,66.48,66.69,35886.0
2025-06-03 12:00:00,66.69,66.72,66.59,66.6,27975.0,66.69,66.72,66.59,66.6,27975.0
2025-06-03 12:05:00,66.61,66.68,66.57,66.64,31725.0,66.61,66.68,66.57,66.64,31725.0
2025-06-03 12:10:00,66.67,66.69,66.53,66.57,53684.0,66.67,66.69,66.53,66.57,53684.0
2025-06-03 12:15:00,66.56,66.64,66.55,66.62,23445.0,66.56,66.64,66.55,66.62,23445.0
2025-06-03 12:20:00,66.63,66.68,66.55,66.67,39770.0,66.63,66.68,66.55,66.67,39770.0
2025-06-03 12:25:00,66.68,66.79,66.67,66.76,52112.0,66.68,66.79,66.67,66.76,52112.0
2025-06-03 12:30:00,66.78,66.82,66.74,66.8,35565.0,66.78,66.82,66.74,66.8,35565.0
2025-06-03 12:35:00,66.81,66.81,66.72,66.78,43126.0,66.81,66.81,66.72,66.78,43126.0
2025-06-03 12:40:00,66.79,66.79,66.72,66.75,35592.0,66.79,66.79,66.72,66.75,35592.0
2025-06-03 12:45:00,66.75,66.76,66.66,66.67,15293.0,66.75,66.76,66.66,66.67,15293.0
2025-06-03 12:50:00,66.66,66.67,66.6,66.64,32272.0,66.66,66.67,66.6,66.64,32272.0
2025-06-03 12:55:00,66.64,66.75,66.63,66.73,36328.0,66.64,66.75,66.63,66.73,36328.0
2025-06-03 13:00:00,66.74,66.74,66.62,66.65,78289.0,66.74,66.74,66.62,66.65,78289.0
2025-06-03 13:05:00,66.65,66.86,66.65,66.85,38425.0,66.65,66.86,66.65,66.85,38425.0
2025-06-03 13:10:00,66.86,66.96,66.85,66.94,36887.0,66.86,66.96,66.85,66.94,36887.0
2025-06-03 13:15:00,66.95,66.96,66.88,66.91,29204.0,66.95,66.96,66.88,66.91,29204.0
2025-06-03 13:20:00,66.92,66.93,66.84,66.88,23234.0,66.92,66.93,66.84,66.88,23234.0
2025-06-03 13:25:00,66.89,66.97,66.86,66.95,29956.0,66.89,66.97,66.86,66.95,29956.0
2025-06-03 13:30:00,66.95,67.06,66.95,67.04,35335.0,66.95,67.06,66.95,67.04,35335.0
2025-06-03 13:35:00,67.05,67.09,67.01,67.05,41769.0,67.05,67.09,67.01,67.05,41769.0
2025-06-03 13:40:00,67.05,67.1,67.04,67.05,20704.0,67.05,67.1,67.04,67.05,20704.0
2025-06-03 13:45:00,67.04,67.06,66.95,66.99,22423.0,67.04,67.06,66.95,66.99,22423.0
2025-06-03 13:50:00,66.98,67.03,66.93,66.96,50516.0,66.98,67.03,66.93,66.96,50516.0
2025-06-03 13:55:00,66.99,67.05,66.97,67.03,18179.0,66.99,67.05,66.97,67.03,18179.0
2025-06-03 14:00:00,67.04,67.15,67.04,67.12,29310.0,67.04,67.15,67.04,67.12,29310.0
2025-06-03 14:05:00,67.12,67.13,66.99,67.04,50365.0,67.12,67.13,66.99,67.04,50365.0
2025-06-03 14:10:00,67.04,67.06,66.86,66.92,70076.0,67.04,67.06,66.86,66.92,70076.0
2025-06-03 14:15:00,66.92,67.04,66.89,67.0,59702.0,66.92,67.04,66.89,67.0,59702.0
2025-06-03 14:20:00,67.01,67.08,66.95,66.97,48931.0,67.01,67.08,66.95,66.97,48931.0
2025-06-03 14:25:00,66.97,67.05,66.92,67.03,39546.0,66.97,67.05,66.92,67.03,39546.0
2025-06-03 14:30:00,67.04,67.06,67.0,67.02,27321.0,67.04,67.06,67.0,67.02,27321.0
2025-06-03 14:35:00,67.02,67.06,66.95,67.04,44967.0,67.02,67.06,66.95,67.04,44967.0
2025-06-03 14:40:00,67.04,67.04,66.97,66.98,31045.0,67.04,67.04,66.97,66.98,31045.0
2025-06-03 14:45:00,66.98,67.06,66.98,67.04,27437.0,66.98,67.06,66.98,67.04,27437.0
2025-06-03 14:50:00,67.05,67.06,66.98,67.01,28088.0,67.05,67.06,66.98,67.01,28088.0
2025-06-03 14:55:00,67.0,67.02,66.96,67.01,40686.0,67.0,67.02,66.96,67.01,40686.0
2025-06-03 15:00:00,67.01,67.07,67.0,67.06,28366.0,67.01,67.07,67.0,67.06,28366.0
2025-06-03 15:05:00,67.06,67.09,67.04,67.07,29347.0,67.06,67.09,67.04,67.07,29347.0
2025-06-03 15:10:00,67.07,67.1,67.05,67.09,36399.0,67.07,67.1,67.05,67.09,36399.0
2025-06-03 15:15:00,67.1,67.11,67.02,67.07,44064.0,67.1,67.11,67.02,67.07,44064.0
2025-06-03 15:20:00,67.06,67.14,67.06,67.13,34211.0,67.06,67.14,67.06,67.13,34211.0
2025-06-03 15:25:00,67.13,67.2,67.12,67.19,34326.0,67.13,67.2,67.12,67.19,34326.0
2025-06-03 15:30:00,67.19,67.22,67.17,67.19,50297.0,67.19,67.22,67.17,67.19,50297.0
2025-06-03 15:35:00,67.2,67.28,67.2,67.25,60863.0,67.2,67.28,67.2,67.25,60863.0
2025-06-03 15:40:00,67.25,67.25,67.15,67.18,58290.0,67.25,67.25,67.15,67.18,58290.0
2025-06-03 15:45:00,67.19,67.21,67.05,67.05,118394.0,67.19,67.21,67.05,67.05,118394.0
2025-06-03 15:50:00,67.05,67.11,67.01,67.03,103901.0,67.05,67.11,67.01,67.03,103901.0
2025-06-03 15:55:00,67.04,67.12,66.98,67.08,369998.0,67.04,67.12,66.98,67.08,369998.0
2025-06-04 09:30:00,66.99,67.1,66.42,66.51,107979.0,66.99,67.1,66.42,66.51,107979.0
2025-06-04 09:35:00,66.48,66.53,66.31,66.47,59889.0,66.48,66.53,66.31,66.47,59889.0
2025-06-04 09:40:00,66.48,66.51,66.15,66.18,52254.0,66.48,66.51,66.15,66.18,52254.0
2025-06-04 09:45:00,66.18,66.29,66.13,66.26,49356.0,66.18,66.29,66.13,66.26,49356.0
2025-06-04 09:50:00,66.26,66.39,66.21,66.39,88662.0,66.26,66.39,66.21,66.39,88662.0
2025-06-04 09:55:00,66.39,66.46,66.28,66.42,69826.0,66.39,66.46,66.28,66.42,69826.0
2025-06-04 10:00:00,66.41,66.54,66.34,66.48,82265.0,66.41,66.54,66.34,66.48,82265.0
2025-06-04 10:05:00,66.48,66.6,66.38,66.4,34574.0,66.48,66.6,66.38,66.4,34574.0
2025-06-04 10:10:00,66.38,66.51,66.38,66.5,61725.0,66.38,66.51,66.38,66.5,61725.0
2025-06-04 10:15:00,66.51,66.59,66.48,66.54,55139.0,66.51,66.59,66.48,66.54,55139.0
2025-06-04 10:20:00,66.55,66.65,66.54,66.62,34045.0,66.55,66.65,66.54,66.62,34045.0
2025-06-04 10:25:00,66.62,66.63,66.46,66.49,22651.0,66.62,66.63,66.46,66.49,22651.0
2025-06-04 10:30:00,66.51,66.57,66.46,66.51,35143.0,66.51,66.57,66.46,66.51,35143.0
2025-06-04 10:35:00,66.51,66.64,66.49,66.64,18119.0,66.51,66.64,66.49,66.64,18119.0
2025-06-04 10:40:00,66.62,66.63,66.37,66.39,41107.0,66.62,66.63,66.37,66.39,41107.0
2025-06-04 10:45:00,66.4,66.56,66.39,66.55,31187.0,66.4,66.56,66.39,66.55,31187.0
2025-06-04 10:50:00,66.55,66.57,66.37,66.37,43376.0,66.55,66.57,66.37,66.37,43376.0
2025-06-04 10:55:00,66.38,66.42,66.29,66.35,68051.0,66.38,66.42,66.29,66.35,68051.0
2025-06-04 11:00:00,66.36,66.46,66.24,66.44,226161.0,66.36,66.46,66.24,66.44,226161.0
2025-06-04 11:05:00,66.45,66.65,66.44,66.59,35591.0,66.45,66.65,66.44,66.59,35591.0
2025-06-04 11:10:00,66.58,66.65,66.48,66.64,30372.0,66.58,66.65,66.48,66.64,30372.0
2025-06-04 11:15:00,66.63,66.67,66.57,66.58,28033.0,66.63,66.67,66.57,66.58,28033.0
2025-06-04 11:20:00,66.6,66.81,66.59,66.79,38374.0,66.6,66.81,66.59,66.79,38374.0
2025-06-04 11:25:00,66.78,66.8,66.71,66.75,29198.0,66.78,66.8,66.71,66.75,29198.0
2025-06-04 11:30:00,66.76,66.83,66.75,66.81,29416.0,66.76,66.83,66.75,66.81,29416.0
2025-06-04 11:35:00,66.81,66.84,66.73,66.82,25160.0,66.81,66.84,66.73,66.82,25160.0
2025-06-04 11:40:00,66.83,66.9,66.8,66.84,27112.0,66.83,66.9,66.8,66.84,27112.0
2025-06-04 11:45:00,66.86,66.87,66.81,66.84,27870.0,66.86,66.87,66.81,66.84,27870.0
2025-06-04 11:50:00,66.83,66.86,66.82,66.84,23139.0,66.83,66.86,66.82,66.84,23139.0
2025-06-04 11:55:00,66.84,66.92,66.84,66.89,17947.0,66.84,66.92,66.84,66.89,17947.0
2025-06-04 12:00:00,66.89,66.89,66.79,66.84,22792.0,66.89,66.89,66.79,66.84,22792.0
2025-06-04 12:05:00,66.84,66.86,66.78,66.79,25072.0,66.84,66.86,66.78,66.79,25072.0
2025-06-04 12:10:00,66.81,66.91,66.77,66.85,25270.0,66.81,66.91,66.77,66.85,25270.0
2025-06-04 12:15:00,66.85,66.85,66.74,66.77,44741.0,66.85,66.85,66.74,66.77,44741.0
2025-06-04 12:20:00,66.77,66.83,66.75,66.81,18731.0,66.77,66.83,66.75,66.81,18731.0
2025-06-04 12:25:00,66.81,66.82,66.74,66.77,23407.0,66.81,66.82,66.74,66.77,23407.0
2025-06-04 12:30:00,66.76,66.87,66.75,66.87,12099.0,66.76,66.87,66.75,66.87,12099.0
2025-06-04 12:35:00,66.87,66.88,66.81,66.86,15281.0,66.87,66.88,66.81,66.86,15281.0
2025-06-04 12:40:00,66.86,66.89,66.84,66.86,16357.0,66.86,66.89,66.84,66.86,16357.0
2025-06-04 12:45:00,66.87,66.95,66.87,66.91,16577.0,66.87,66.95,66.87,66.91,16577.0
2025-06-04 12:50:00,66.91,66.92,66.84,66.88,11404.0,66.91,66.92,66.84,66.88,11404.0
2025-06-04 12:55:00,66.88,66.93,66.84,66.86,32190.0,66.88,66.93,66.84,66.86,32190.0
2025-06-04 13:00:00,66.87,66.91,66.86,66.87,16266.0,66.87,66.91,66.86,66.87,16266.0
2025-06-04 13:05:00,66.87,66.9,66.83,66.87,15187.0,66.87,66.9,66.83,66.87,15187.0
2025-06-04 13:10:00,66.88,66.89,66.83,66.84,11922.0,66.88,66.89,66.83,66.84,11922.0
2025-06-04 13:15:00,66.83,66.85,66.81,66.84,21624.0,66.83,66.85,66.81,66.84,21624.0
2025-06-04 13:20:00,66.83,66.9,66.82,66.87,14368.0,66.83,66.9,66.82,66.87,14368.0
2025-06-04 13:25:00,66.87,66.88,66.83,66.84,13534.0,66.87,66.88,66.83,66.84,13534.0
2025-06-04 13:30:00,66.84,66.87,66.84,66.87,13510.0,66.84,66.87,66.84,66.87,13510.0
2025-06-04 13:35:00,66.88,66.88,66.83,66.84,18225.0,66.88,66.88,66.83,66.84,18225.0
2025-06-04 13:40:00,66.84,66.89,66.83,66.88,22433.0,66.84,66.89,66.83,66.88,22433.0
2025-06-04 13:45:00,66.89,66.9,66.86,66.89,20009.0,66.89,66.9,66.86,66.89,20009.0
2025-06-04 13:50:00,66.88,66.89,66.83,66.88,20029.0,66.88,66.89,66.83,66.88,20029.0
2025-06-04 13:55:00,66.88,66.95,66.87,66.93,24718.0,66.88,66.95,66.87,66.93,24718.0
2025-06-04 14:00:00,66.93,66.97,66.9,66.96,17806.0,66.93,66.97,66.9,66.96,17806.0
2025-06-04 14:05:00,66.95,66.97,66.89,66.89,22275.0,66.95,66.97,66.89,66.89,22275.0
2025-06-04 14:10:00,66.9,66.91,66.79,66.82,18885.0,66.9,66.91,66.79,66.82,18885.0
2025-06-04 14:15:00,66.82,66.82,66.71,66.71,20747.0,66.82,66.82,66.71,66.71,20747.0
2025-06-04 14:20:00,66.72,66.73,66.69,66.72,21136.0,66.72,66.73,66.69,66.72,21136.0
2025-06-04 14:25:00,66.73,66.74,66.68,66.74,24858.0,66.73,66.74,66.68,66.74,24858.0
2025-06-04 14:30:00,66.74,66.76,66.67,66.69,21594.0,66.74,66.76,66.67,66.69,21594.0
2025-06-04 14:35:00,66.7,66.73,66.65,66.66,18356.0,66.7,66.73,66.65,66.66,18356.0
2025-06-04 14:40:00,66.66,66.73,66.65,66.68,16951.0,66.66,66.73,66.65,66.68,16951.0
2025-06-04 14:45:00,66.69,66.69,66.65,66.67,35246.0,66.69,66.69,66.65,66.67,35246.0
2025-06-04 14:50:00,66.66,66.66,66.54,66.55,26475.0,66.66,66.66,66.54,66.55,26475.0
2025-06-04 14:55:00,66.55,66.65,66.51,66.63,85646.0,66.55,66.65,66.51,66.63,85646.0
2025-06-04 15:00:00,66.63,66.67,66.55,66.67,37089.0,66.63,66.67,66.55,66.67,37089.0
2025-06-04 15:05:00,66.67,66.69,66.57,66.61,28072.0,66.67,66.69,66.57,66.61,28072.0
2025-06-04 15:10:00,66.61,66.68,66.6,66.65,40967.0,66.61,66.68,66.6,66.65,40967.0
2025-06-04 15:15:00,66.66,66.66,66.58,66.63,34494.0,66.66,66.66,66.58,66.63,34494.0
2025-06-04 15:20:00,66.63,66.66,66.61,66.65,41358.0,66.63,66.66,66.61,66.65,41358.0
2025-06-04 15:25:00,66.65,66.75,66.65,66.74,36335.0,66.65,66.75,66.65,66.74,36335.0
2025-06-04 15:30:00,66.73,66.77,66.73,66.74,35058.0,66.73,66.77,66.73,66.74,35058.0
2025-06-04 15:35:00,66.74,66.78,66.71,66.73,38091.0,66.74,66.78,66.71,66.73,38091.0
2025-06-04 15:40:00,66.73,66.74,66.66,66.7,52212.0,66.73,66.74,66.66,66.7,52212.0
2025-06-04 15:45:00,66.69,66.7,66.61,66.64,64613.0,66.69,66.7,66.61,66.64,64613.0
2025-06-04 15:50:00,66.64,66.64,66.55,66.59,99218.0,66.64,66.64,66.55,66.59,99218.0
2025-06-04 15:55:00,66.58,66.58,66.22,66.34,595612.0,66.58,66.58,66.22,66.34,595612.0
2025-06-05 09:30:00,66.4,66.54,66.2,66.31,96352.0,66.4,66.54,66.2,66.31,96352.0
2025-06-05 09:35:00,66.31,66.34,66.12,66.23,35193.0,66.31,66.34,66.12,66.23,35193.0
2025-06-05 09:40:00,66.27,66.4,66.2,66.23,33163.0,66.27,66.4,66.2,66.23,33163.0
2025-06-05 09:45:00,66.23,66.26,66.14,66.21,39155.0,66.23,66.26,66.14,66.21,39155.0
2025-06-05 09:50:00,66.19,66.25,66.11,66.14,31589.0,66.19,66.25,66.11,66.14,31589.0
2025-06-05 09:55:00,66.14,66.37,66.13,66.3,32256.0,66.14,66.37,66.13,66.3,32256.0
2025-06-05 10:00:00,66.31,66.31,66.09,66.11,54945.0,66.31,66.31,66.09,66.11,54945.0
2025-06-05 10:05:00,66.1,66.26,66.09,66.22,32573.0,66.1,66.26,66.09,66.22,32573.0
2025-06-05 10:10:00,66.23,66.23,66.14,66.2,37978.0,66.23,66.23,66.14,66.2,37978.0
2025-06-05 10:15:00,66.19,66.24,66.01,66.03,41265.0,66.19,66.24,66.01,66.03,41265.0
2025-06-05 10:20:00,66.03,66.07,65.98,65.99,65385.0,66.03,66.07,65.98,65.99,65385.0
2025-06-05 10:25:00,65.99,66.15,65.99,66.13,28025.0,65.99,66.15,65.99,66.13,28025.0
2025-06-05 10:30:00,66.13,66.23,66.11,66.22,19463.0,66.13,66.23,66.11,66.22,19463.0
2025-06-05 10:35:00,66.22,66.22,66.11,66.12,21094.0,66.22,66.22,66.11,66.12,21094.0
2025-06-05 10:40:00,66.12,66.19,66.06,66.06,31892.0,66.12,66.19,66.06,66.06,31892.0
2025-06-05 10:45:00,66.06,66.06,65.95,65.96,36881.0,66.06,66.06,65.95,65.96,36881.0
2025-06-05 10:50:00,65.97,65.99,65.9,65.96,34360.0,65.97,65.99,65.9,65.96,34360.0
2025-06-05 10:55:00,65.97,66.14,65.97,66.09,29698.0,65.97,66.14,65.97,66.09,29698.0
2025-06-05 11:00:00,66.11,66.16,66.08,66.16,19666.0,66.11,66.16,66.08,66.16,19666.0
2025-06-05 11:05:00,66.16,66.18,66.06,66.13,27027.0,66.16,66.18,66.06,66.13,27027.0
2025-06-05 11:10:00,66.13,66.16,66.11,66.12,16284.0,66.13,66.16,66.11,66.12,16284.0
2025-06-05 11:15:00,66.09,66.09,66.0,66.05,23919.0,66.09,66.09,66.0,66.05,23919.0
2025-06-05 11:20:00,66.06,66.15,66.04,66.11,56658.0,66.06,66.15,66.04,66.11,56658.0
2025-06-05 11:25:00,66.11,66.17,65.98,65.99,36537.0,66.11,66.17,65.98,65.99,36537.0
2025-06-05 11:30:00,65.99,66.12,65.98,66.09,33336.0,65.99,66.12,65.98,66.09,33336.0
2025-06-05 11:35:00,66.11,66.17,66.1,66.15,23836.0,66.11,66.17,66.1,66.15,23836.0
2025-06-05 11:40:00,66.17,66.17,66.06,66.11,22296.0,66.17,66.17,66.06,66.11,22296.0
2025-06-05 11:45:00,66.11,66.11,66.0,66.0,17269.0,66.11,66.11,66.0,66.0,17269.0
2025-06-05 11:50:00,65.99,66.03,65.98,66.02,30461.0,65.99,66.03,65.98,66.02,30461.0
2025-06-05 11:55:00,66.02,66.08,66.01,66.07,22388.0,66.02,66.08,66.01,66.07,22388.0
2025-06-05 12:00:00,66.07,66.15,66.04,66.13,19024.0,66.07,66.15,66.04,66.13,19024.0
2025-06-05 12:05:00,66.13,66.18,66.11,66.15,15869.0,66.13,66.18,66.11,66.15,15869.0
2025-06-05 12:10:00,66.16,66.19,66.12,66.15,16596.0,66.16,66.19,66.12,66.15,16596.0
2025-06-05 12:15:00,66.15,66.17,66.09,66.09,81391.0,66.15,66.17,66.09,66.09,81391.0
2025-06-05 12:20:00,66.11,66.11,65.96,65.99,31301.0,66.11,66.11,65.96,65.99,31301.0
2025-06-05 12:25:00,65.98,66.03,65.96,65.98,24094.0,65.98,66.03,65.96,65.98,24094.0
2025-06-05 12:30:00,65.97,65.99,65.93,65.96,23214.0,65.97,65.99,65.93,65.96,23214.0
2025-06-05 12:35:00,65.96,65.98,65.94,65.96,24428.0,65.96,65.98,65.94,65.96,24428.0
2025-06-05 12:40:00,65.96,66.02,65.95,66.02,18468.0,65.96,66.02,65.95,66.02,18468.0
2025-06-05 12:45:00,66.02,66.11,65.97,66.11,22543.0,66.02,66.11,65.97,66.11,22543.0
2025-06-05 12:50:00,66.11,66.19,66.07,66.15,27872.0,66.11,66.19,66.07,66.15,27872.0
2025-06-05 12:55:00,66.15,66.19,66.14,66.18,23654.0,66.15,66.19,66.14,66.18,23654.0
2025-06-05 13:00:00,66.18,66.29,66.16,66.25,26841.0,66.18,66.29,66.16,66.25,26841.0
2025-06-05 13:05:00,66.24,66.24,66.16,66.18,15402.0,66.24,66.24,66.16,66.18,15402.0
2025-06-05 13:10:00,66.18,66.19,66.13,66.19,17428.0,66.18,66.19,66.13,66.19,17428.0
2025-06-05 13:15:00,66.19,66.24,66.18,66.23,15721.0,66.19,66.24,66.18,66.23,15721.0
2025-06-05 13:20:00,66.22,66.23,66.18,66.18,18857.0,66.22,66.23,66.18,66.18,18857.0
2025-06-05 13:25:00,66.19,66.22,66.16,66.17,18400.0,66.19,66.22,66.16,66.17,18400.0
2025-06-05 13:30:00,66.17,66.19,66.16,66.19,20044.0,66.17,66.19,66.16,66.19,20044.0
2025-06-05 13:35:00,66.19,66.21,66.09,66.12,28482.0,66.19,66.21,66.09,66.12,28482.0
2025-06-05 13:40:00,66.12,66.13,66.05,66.09,24621.0,66.12,66.13,66.05,66.09,24621.0
2025-06-05 13:45:00,66.1,66.11,66.07,66.08,16105.0,66.1,66.11,66.07,66.08,16105.0
2025-06-05 13:50:00,66.08,66.08,66.0,66.01,27588.0,66.08,66.08,66.0,66.01,27588.0
2025-06-05 13:55:00,66.02,66.03,65.94,65.95,17196.0,66.02,66.03,65.94,65.95,17196.0
2025-06-05 14:00:00,65.95,65.96,65.73,65.73,43283.0,65.95,65.96,65.73,65.73,43283.0
2025-06-05 14:05:00,65.73,65.77,65.7,65.74,28559.0,65.73,65.77,65.7,65.74,28559.0
2025-06-05 14:10:00,65.73,65.86,65.73,65.84,28233.0,65.73,65.86,65.73,65.84,28233.0
2025-06-05 14:15:00,65.84,65.85,65.75,65.85,25261.0,65.84,65.85,65.75,65.85,25261.0
2025-06-05 14:20:00,65.86,65.88,65.83,65.87,20085.0,65.86,65.88,65.83,65.87,20085.0
2025-06-05 14:25:00,65.86,65.86,65.78,65.82,31102.0,65.86,65.86,65.78,65.82,31102.0
2025-06-05 14:30:00,65.82,65.9,65.82,65.89,20587.0,65.82,65.9,65.82,65.89,20587.0
2025-06-05 14:35:00,65.88,65.95,65.85,65.94,32055.0,65.88,65.95,65.85,65.94,32055.0
2025-06-05 14:40:00,65.95,66.03,65.94,66.02,28588.0,65.95,66.03,65.94,66.02,28588.0
2025-06-05 14:45:00,66.01,66.02,65.93,65.93,24890.0,66.01,66.02,65.93,65.93,24890.0
2025-06-05 14:50:00,65.95,66.04,65.95,66.02,27715.0,65.95,66.04,65.95,66.02,27715.0
2025-06-05 14:55:00,66.01,66.04,65.96,65.97,27649.0,66.01,66.04,65.96,65.97,27649.0
2025-06-05 15:00:00,65.96,65.99,65.94,65.98,26297.0,65.96,65.99,65.94,65.98,26297.0
2025-06-05 15:05:00,65.98,66.05,65.97,66.03,21818.0,65.98,66.05,65.97,66.03,21818.0
2025-06-05 15:10:00,66.02,66.09,66.01,66.07,26212.0,66.02,66.09,66.01,66.07,26212.0
2025-06-05 15:15:00,66.07,66.11,66.01,66.08,38101.0,66.07,66.11,66.01,66.08,38101.0
2025-06-05 15:20:00,66.07,66.19,66.04,66.17,76995.0,66.07,66.19,66.04,66.17,76995.0
2025-06-05 15:25:00,66.16,66.23,66.07,66.09,42375.0,66.16,66.23,66.07,66.09,42375.0
2025-06-05 15:30:00,66.1,66.11,66.0,66.09,54917.0,66.1,66.11,66.0,66.09,54917.0
2025-06-05 15:35:00,66.09,66.15,66.07,66.13,47278.0,66.09,66.15,66.07,66.13,47278.0
2025-06-05 15:40:00,66.13,66.2,66.11,66.16,53725.0,66.13,66.2,66.11,66.16,53725.0
2025-06-05 15:45:00,66.16,66.23,66.13,66.17,65156.0,66.16,66.23,66.13,66.17,65156.0
2025-06-05 15:50:00,66.16,66.17,66.02,66.08,113171.0,66.16,66.17,66.02,66.08,113171.0
2025-06-05 15:55:00,66.07,66.24,66.04,66.23,359700.0,66.07,66.24,66.04,66.23,359700.0
2025-06-06 09:30:00,66.15,66.4,65.87,65.98,110217.0,66.15,66.4,65.87,65.98,110217.0
2025-06-06 09:35:00,66.0,66.03,65.73,65.74,69919.0,66.0,66.03,65.73,65.74,69919.0
2025-06-06 09:40:00,65.77,65.8,65.62,65.77,90025.0,65.77,65.8,65.62,65.77,90025.0
2025-06-06 09:45:00,65.77,65.83,65.69,65.72,67704.0,65.77,65.83,65.69,65.72,67704.0
2025-06-06 09:50:00,65.72,66.08,65.59,66.08,94121.0,65.72,66.08,65.59,66.08,94121.0
2025-06-06 09:55:00,66.08,66.18,66.04,66.06,59384.0,66.08,66.18,66.04,66.06,59384.0
2025-06-06 10:00:00,66.06,66.06,65.83,65.9,67550.0,66.06,66.06,65.83,65.9,67550.0
2025-06-06 10:05:00,65.9,66.0,65.86,65.93,40696.0,65.9,66.0,65.86,65.93,40696.0
2025-06-06 10:10:00,65.9,66.03,65.88,65.94,37201.0,65.9,66.03,65.88,65.94,37201.0
2025-06-06 10:15:00,65.94,65.96,65.83,65.95,27442.0,65.94,65.96,65.83,65.95,27442.0
2025-06-06 10:20:00,65.96,65.99,65.92,65.98,23820.0,65.96,65.99,65.92,65.98,23820.0
2025-06-06 10:25:00,65.98,66.03,65.96,65.97,25434.0,65.98,66.03,65.96,65.97,25434.0
2025-06-06 10:30:00,65.97,66.03,65.95,65.98,32890.0,65.97,66.03,65.95,65.98,32890.0
2025-06-06 10:35:00,66.0,66.0,65.85,65.85,33895.0,66.0,66.0,65.85,65.85,33895.0
2025-06-06 10:40:00,65.84,65.88,65.81,65.81,26776.0,65.84,65.88,65.81,65.81,26776.0
2025-06-06 10:45:00,65.82,65.83,65.72,65.72,46258.0,65.82,65.83,65.72,65.72,46258.0
2025-06-06 10:50:00,65.72,65.77,65.66,65.77,28051.0,65.72,65.77,65.66,65.77,28051.0
2025-06-06 10:55:00,65.77,65.85,65.71,65.8,35689.0,65.77,65.85,65.71,65.8,35689.0
2025-06-06 11:00:00,65.8,65.87,65.77,65.87,20442.0,65.8,65.87,65.77,65.87,20442.0
2025-06-06 11:05:00,65.88,65.93,65.87,65.92,21523.0,65.88,65.93,65.87,65.92,21523.0
2025-06-06 11:10:00,65.92,65.95,65.82,65.86,22699.0,65.92,65.95,65.82,65.86,22699.0
2025-06-06 11:15:00,65.87,65.9,65.79,65.82,22587.0,65.87,65.9,65.79,65.82,22587.0
2025-06-06 11:20:00,65.81,65.88,65.8,65.88,18781.0,65.81,65.88,65.8,65.88,18781.0
2025-06-06 11:25:00,65.88,65.95,65.88,65.92,26505.0,65.88,65.95,65.88,65.92,26505.0
2025-06-06 11:30:00,65.92,65.93,65.83,65.88,41871.0,65.92,65.93,65.83,65.88,41871.0
2025-06-06 11:35:00,65.87,65.87,65.77,65.78,16558.0,65.87,65.87,65.77,65.78,16558.0
2025-06-06 11:40:00,65.78,65.86,65.76,65.83,20810.0,65.78,65.86,65.76,65.83,20810.0
2025-06-06 11:45:00,65.83,65.87,65.81,65.86,21410.0,65.83,65.87,65.81,65.86,21410.0
2025-06-06 11:50:00,65.87,65.92,65.86,65.88,24534.0,65.87,65.92,65.86,65.88,24534.0
2025-06-06 11:55:00,65.88,65.89,65.78,65.83,23429.0,65.88,65.89,65.78,65.83,23429.0
2025-06-06 12:00:00,65.83,65.88,65.8,65.87,19279.0,65.83,65.88,65.8,65.87,19279.0
2025-06-06 12:05:00,65.86,65.9,65.86,65.88,17887.0,65.86,65.9,65.86,65.88,17887.0
2025-06-06 12:10:00,65.89,65.9,65.72,65.75,23524.0,65.89,65.9,65.72,65.75,23524.0
2025-06-06 12:15:00,65.75,65.84,65.75,65.83,19785.0,65.75,65.84,65.75,65.83,19785.0
2025-06-06 12:20:00,65.84,65.86,65.81,65.86,20684.0,65.84,65.86,65.81,65.86,20684.0
2025-06-06 12:25:00,65.84,65.85,65.79,65.8,21575.0,65.84,65.85,65.79,65.8,21575.0
2025-06-06 12:30:00,65.8,65.81,65.78,65.8,23244.0,65.8,65.81,65.78,65.8,23244.0
2025-06-06 12:35:00,65.79,65.82,65.76,65.81,49459.0,65.79,65.82,65.76,65.81,49459.0
2025-06-06 12:40:00,65.81,65.84,65.76,65.81,29925.0,65.81,65.84,65.76,65.81,29925.0
2025-06-06 12:45:00,65.81,65.87,65.8,65.85,53599.0,65.81,65.87,65.8,65.85,53599.0
2025-06-06 12:50:00,65.85,65.87,65.84,65.84,13381.0,65.85,65.87,65.84,65.84,13381.0
2025-06-06 12:55:00,65.84,65.84,65.76,65.83,20533.0,65.84,65.84,65.76,65.83,20533.0
2025-06-06 13:00:00,65.84,65.88,65.83,65.87,41799.0,65.84,65.88,65.83,65.87,41799.0
2025-06-06 13:05:00,65.87,65.88,65.82,65.86,13144.0,65.87,65.88,65.82,65.86,13144.0
2025-06-06 13:10:00,65.85,65.93,65.85,65.92,15782.0,65.85,65.93,65.85,65.92,15782.0
2025-06-06 13:15:00,65.92,65.93,65.88,65.91,20036.0,65.92,65.93,65.88,65.91,20036.0
2025-06-06 13:20:00,65.92,66.05,65.91,66.05,17622.0,65.92,66.05,65.91,66.05,17622.0
2025-06-06 13:25:00,66.03,66.05,65.98,65.98,15225.0,66.03,66.05,65.98,65.98,15225.0
2025-06-06 13:30:00,65.98,65.99,65.96,65.96,16030.0,65.98,65.99,65.96,65.96,16030.0
2025-06-06 13:35:00,65.96,65.97,65.94,65.95,26887.0,65.96,65.97,65.94,65.95,26887.0
2025-06-06 13:40:00,65.95,65.97,65.91,65.96,25739.0,65.95,65.97,65.91,65.96,25739.0
2025-06-06 13:45:00,65.96,65.97,65.9,65.91,20260.0,65.96,65.97,65.9,65.91,20260.0
2025-06-06 13:50:00,65.92,65.94,65.9,65.91,17305.0,65.92,65.94,65.9,65.91,17305.0
2025-06-06 13:55:00,65.91,65.93,65.9,65.9,16977.0,65.91,65.93,65.9,65.9,16977.0
2025-06-06 14:00:00,65.9,65.99,65.9,65.98,34359.0,65.9,65.99,65.9,65.98,34359.0
2025-06-06 14:05:00,65.98,66.02,65.95,65.95,32298.0,65.98,66.02,65.95,65.95,32298.0
2025-06-06 14:10:00,65.96,66.01,65.95,66.01,30989.0,65.96,66.01,65.95,66.01,30989.0
2025-06-06 14:15:00,66.01,66.03,65.98,65.99,25797.0,66.01,66.03,65.98,65.99,25797.0
2025-06-06 14:20:00,65.98,66.0,65.94,65.98,35337.0,65.98,66.0,65.94,65.98,35337.0
2025-06-06 14:25:00,65.96,65.96,65.93,65.94,22885.0,65.96,65.96,65.93,65.94,22885.0
2025-06-06 14:30:00,65.94,66.05,65.94,66.03,35994.0,65.94,66.05,65.94,66.03,35994.0
2025-06-06 14:35:00,66.03,66.07,66.02,66.05,22571.0,66.03,66.07,66.02,66.05,22571.0
2025-06-06 14:40:00,66.04,66.06,66.01,66.05,17204.0,66.04,66.06,66.01,66.05,17204.0
2025-06-06 14:45:00,66.06,66.06,66.03,66.05,17951.0,66.06,66.06,66.03,66.05,17951.0
2025-06-06 14:50:00,66.05,66.1,66.05,66.08,18760.0,66.05,66.1,66.05,66.08,18760.0
2025-06-06 14:55:00,66.06,66.11,66.05,66.09,27128.0,66.06,66.11,66.05,66.09,27128.0
2025-06-06 15:00:00,66.09,66.12,66.08,66.09,19472.0,66.09,66.12,66.08,66.09,19472.0
2025-06-06 15:05:00,66.09,66.12,66.08,66.09,27402.0,66.09,66.12,66.08,66.09,27402.0
2025-06-06 15:10:00,66.09,66.12,66.06,66.09,29631.0,66.09,66.12,66.06,66.09,29631.0
2025-06-06 15:15:00,66.09,66.16,66.08,66.16,28133.0,66.09,66.16,66.08,66.16,28133.0
2025-06-06 15:20:00,66.15,66.16,66.12,66.14,25871.0,66.15,66.16,66.12,66.14,25871.0
2025-06-06 15:25:00,66.14,66.18,66.11,66.12,28363.0,66.14,66.18,66.11,66.12,28363.0
2025-06-06 15:30:00,66.11,66.15,66.06,66.1,38617.0,66.11,66.15,66.06,66.1,38617.0
2025-06-06 15:35:00,66.11,66.17,66.06,66.08,32203.0,66.11,66.17,66.06,66.08,32203.0
2025-06-06 15:40:00,66.08,66.15,66.07,66.14,61764.0,66.08,66.15,66.07,66.14,61764.0
2025-06-06 15:45:00,66.14,66.16,66.02,66.05,78025.0,66.14,66.16,66.02,66.05,78025.0
2025-06-06 15:50:00,66.05,66.13,65.97,66.12,90726.0,66.05,66.13,65.97,66.12,90726.0
2025-06-06 15:55:00,66.12,66.16,66.08,66.16,327487.0,66.12,66.16,66.08,66.16,327487.0
2025-06-09 09:30:00,65.89,66.24,65.71,66.11,142764.0,65.89,66.24,65.71,66.11,142764.0
2025-06-09 09:35:00,66.08,66.09,65.84,65.95,37720.0,66.08,66.09,65.84,65.95,37720.0
2025-06-09 09:40:00,65.91,65.97,65.66,65.66,47275.0,65.91,65.97,65.66,65.66,47275.0
2025-06-09 09:45:00,65.67,65.67,65.4,65.45,85746.0,65.67,65.67,65.4,65.45,85746.0
2025-06-09 09:50:00,65.45,65.51,65.24,65.44,136908.0,65.45,65.51,65.24,65.44,136908.0
2025-06-09 09:55:00,65.45,65.56,65.41,65.45,39877.0,65.45,65.56,65.41,65.45,39877.0
2025-06-09 10:00:00,65.44,65.57,65.35,65.36,64531.0,65.44,65.57,65.35,65.36,64531.0
2025-06-09 10:05:00,65.38,65.58,65.32,65.51,48606.0,65.38,65.58,65.32,65.51,48606.0
2025-06-09 10:10:00,65.5,65.6,65.43,65.44,34504.0,65.5,65.6,65.43,65.44,34504.0
2025-06-09 10:15:00,65.42,65.45,65.35,65.42,42286.0,65.42,65.45,65.35,65.42,42286.0
2025-06-09 10:20:00,65.44,65.56,65.4,65.41,58099.0,65.44,65.56,65.4,65.41,58099.0
2025-06-09 10:25:00,65.41,65.49,65.39,65.48,44005.0,65.41,65.49,65.39,65.48,44005.0
2025-06-09 10:30:00,65.48,65.51,65.36,65.37,86251.0,65.48,65.51,65.36,65.37,86251.0
2025-06-09 10:35:00,65.37,65.38,65.21,65.28,50089.0,65.37,65.38,65.21,65.28,50089.0
2025-06-09 10:40:00,65.28,65.29,65.15,65.2,46198.0,65.28,65.29,65.15,65.2,46198.0
2025-06-09 10:45:00,65.2,65.34,65.2,65.3,26607.0,65.2,65.34,65.2,65.3,26607.0
2025-06-09 10:50:00,65.28,65.35,65.21,65.33,34452.0,65.28,65.35,65.21,65.33,34452.0
2025-06-09 10:55:00,65.33,65.44,65.29,65.43,43780.0,65.33,65.44,65.29,65.43,43780.0
2025-06-09 11:00:00,65.43,65.45,65.19,65.2,41629.0,65.43,65.45,65.19,65.2,41629.0
2025-06-09 11:05:00,65.19,65.26,65.15,65.2,59292.0,65.19,65.26,65.15,65.2,59292.0
2025-06-09 11:10:00,65.19,65.29,65.17,65.28,50530.0,65.19,65.29,65.17,65.28,50530.0
2025-06-09 11:15:00,65.27,65.37,65.27,65.34,42250.0,65.27,65.37,65.27,65.34,42250.0
2025-06-09 11:20:00,65.35,65.39,65.34,65.39,35307.0,65.35,65.39,65.34,65.39,35307.0
2025-06-09 11:25:00,65.39,65.43,65.35,65.4,61140.0,65.39,65.43,65.35,65.4,61140.0
2025-06-09 11:30:00,65.39,65.45,65.3,65.45,45397.0,65.39,65.45,65.3,65.45,45397.0
2025-06-09 11:35:00,65.45,65.53,65.43,65.51,51498.0,65.45,65.53,65.43,65.51,51498.0
2025-06-09 11:40:00,65.52,65.6,65.51,65.56,36827.0,65.52,65.6,65.51,65.56,36827.0
2025-06-09 11:45:00,65.56,65.64,65.54,65.57,66280.0,65.56,65.64,65.54,65.57,66280.0
2025-06-09 11:50:00,65.57,65.61,65.53,65.54,55451.0,65.57,65.61,65.53,65.54,55451.0
2025-06-09 11:55:00,65.55,65.6,65.51,65.51,30900.0,65.55,65.6,65.51,65.51,30900.0
2025-06-09 12:00:00,65.51,65.52,65.42,65.42,21005.0,65.51,65.52,65.42,65.42,21005.0
2025-06-09 12:05:00,65.42,65.44,65.4,65.43,36953.0,65.42,65.44,65.4,65.43,36953.0
2025-06-09 12:10:00,65.43,65.48,65.42,65.43,27065.0,65.43,65.48,65.42,65.43,27065.0
2025-06-09 12:15:00,65.42,65.47,65.41,65.45,25530.0,65.42,65.47,65.41,65.45,25530.0
2025-06-09 12:20:00,65.45,65.47,65.37,65.37,25333.0,65.45,65.47,65.37,65.37,25333.0
2025-06-09 12:25:00,65.38,65.41,65.36,65.39,38857.0,65.38,65.41,65.36,65.39,38857.0
2025-06-09 12:30:00,65.39,65.4,65.34,65.37,23143.0,65.39,65.4,65.34,65.37,23143.0
2025-06-09 12:35:00,65.37,65.37,65.26,65.27,20279.0,65.37,65.37,65.26,65.27,20279.0
2025-06-09 12:40:00,65.26,65.36,65.24,65.3,50672.0,65.26,65.36,65.24,65.3,50672.0
2025-06-09 12:45:00,65.3,65.37,65.29,65.29,34752.0,65.3,65.37,65.29,65.29,34752.0
2025-06-09 12:50:00,65.29,65.33,65.25,65.3,25949.0,65.29,65.33,65.25,65.3,25949.0
2025-06-09 12:55:00,65.3,65.3,65.24,65.27,34306.0,65.3,65.3,65.24,65.27,34306.0
2025-06-09 13:00:00,65.27,65.27,65.22,65.24,31683.0,65.27,65.27,65.22,65.24,31683.0
2025-06-09 13:05:00,65.24,65.25,65.17,65.17,23902.0,65.24,65.25,65.17,65.17,23902.0
2025-06-09 13:10:00,65.17,65.31,65.16,65.26,70254.0,65.17,65.31,65.16,65.26,70254.0
2025-06-09 13:15:00,65.25,65.25,65.18,65.24,25524.0,65.25,65.25,65.18,65.24,25524.0
2025-06-09 13:20:00,65.24,65.26,65.21,65.25,25583.0,65.24,65.26,65.21,65.25,25583.0
2025-06-09 13:25:00,65.25,65.29,65.24,65.28,16745.0,65.25,65.29,65.24,65.28,16745.0
2025-06-09 13:30:00,65.28,65.34,65.24,65.33,84824.0,65.28,65.34,65.24,65.33,84824.0
2025-06-09 13:35:00,65.33,65.35,65.22,65.23,39683.0,65.33,65.35,65.22,65.23,39683.0
2025-06-09 13:40:00,65.23,65.23,65.15,65.16,60948.0,65.23,65.23,65.15,65.16,60948.0
2025-06-09 13:45:00,65.16,65.19,65.15,65.18,31447.0,65.16,65.19,65.15,65.18,31447.0
2025-06-09 13:50:00,65.19,65.29,65.19,65.27,28072.0,65.19,65.29,65.19,65.27,28072.0
2025-06-09 13:55:00,65.27,65.28,65.23,65.23,24933.0,65.27,65.28,65.23,65.23,24933.0
2025-06-09 14:00:00,65.22,65.31,65.16,65.3,62186.0,65.22,65.31,65.16,65.3,62186.0
2025-06-09 14:05:00,65.3,65.32,65.26,65.28,24745.0,65.3,65.32,65.26,65.28,24745.0
2025-06-09 14:10:00,65.28,65.35,65.28,65.34,20152.0,65.28,65.35,65.28,65.34,20152.0
2025-06-09 14:15:00,65.35,65.42,65.34,65.39,31434.0,65.35,65.42,65.34,65.39,31434.0
2025-06-09 14:20:00,65.39,65.44,65.38,65.41,22127.0,65.39,65.44,65.38,65.41,22127.0
2025-06-09 14:25:00,65.4,65.4,65.35,65.37,16776.0,65.4,65.4,65.35,65.37,16776.0
2025-06-09 14:30:00,65.37,65.39,65.35,65.35,23995.0,65.37,65.39,65.35,65.35,23995.0
2025-06-09 14:35:00,65.35,65.35,65.26,65.26,24521.0,65.35,65.35,65.26,65.26,24521.0
2025-06-09 14:40:00,65.26,65.31,65.25,65.31,28255.0,65.26,65.31,65.25,65.31,28255.0
2025-06-09 14:45:00,65.3,65.35,65.3,65.35,26136.0,65.3,65.35,65.3,65.35,26136.0
2025-06-09 14:50:00,65.33,65.34,65.3,65.33,18848.0,65.33,65.34,65.3,65.33,18848.0
2025-06-09 14:55:00,65.33,65.37,65.33,65.34,28826.0,65.33,65.37,65.33,65.34,28826.0
2025-06-09 15:00:00,65.35,65.38,65.32,65.35,20133.0,65.35,65.38,65.32,65.35,20133.0
2025-06-09 15:05:00,65.36,65.38,65.31,65.34,28175.0,65.36,65.38,65.31,65.34,28175.0
2025-06-09 15:10:00,65.34,65.37,65.34,65.35,24523.0,65.34,65.37,65.34,65.35,24523.0
2025-06-09 15:15:00,65.34,65.39,65.31,65.38,38293.0,65.34,65.39,65.31,65.38,38293.0
2025-06-09 15:20:00,65.38,65.39,65.33,65.38,48187.0,65.38,65.39,65.33,65.38,48187.0
2025-06-09 15:25:00,65.38,65.44,65.36,65.42,57910.0,65.38,65.44,65.36,65.42,57910.0
2025-06-09 15:30:00,65.43,65.45,65.37,65.44,61264.0,65.43,65.45,65.37,65.44,61264.0
2025-06-09 15:35:00,65.44,65.52,65.43,65.5,78182.0,65.44,65.52,65.43,65.5,78182.0
2025-06-09 15:40:00,65.5,65.51,65.35,65.4,81694.0,65.5,65.51,65.35,65.4,81694.0
2025-06-09 15:45:00,65.4,65.51,65.38,65.5,84259.0,65.4,65.51,65.38,65.5,84259.0
2025-06-09 15:50:00,65.49,65.49,65.34,65.43,129665.0,65.49,65.49,65.34,65.43,129665.0
2025-06-09 15:55:00,65.43,65.5,65.4,65.48,421785.0,65.43,65.5,65.4,65.48,421785.0
2025-06-10 09:30:00,65.65,65.87,65.11,65.21,143174.0,65.65,65.87,65.11,65.21,143174.0
2025-06-10 09:35:00,65.23,65.64,65.22,65.43,46263.0,65.23,65.64,65.22,65.43,46263.0
2025-06-10 09:40:00,65.42,65.49,65.31,65.39,41886.0,65.42,65.49,65.31,65.39,41886.0
2025-06-10 09:45:00,65.38,65.4,65.22,65.35,53455.0,65.38,65.4,65.22,65.35,53455.0
2025-06-10 09:50:00,65.35,65.51,65.35,65.5,36340.0,65.35,65.51,65.35,65.5,36340.0
2025-06-10 09:55:00,65.5,65.55,65.39,65.4,64635.0,65.5,65.55,65.39,65.4,64635.0
2025-06-10 10:00:00,65.41,65.45,65.03,65.14,127099.0,65.41,65.45,65.03,65.14,127099.0
2025-06-10 10:05:00,65.14,65.24,65.09,65.24,33701.0,65.14,65.24,65.09,65.24,33701.0
2025-06-10 10:10:00,65.23,65.26,65.11,65.2,55188.0,65.23,65.26,65.11,65.2,55188.0
2025-06-10 10:15:00,65.21,65.33,65.11,65.29,31390.0,65.21,65.33,65.11,65.29,31390.0
2025-06-10 10:20:00,65.31,65.39,65.29,65.37,24319.0,65.31,65.39,65.29,65.37,24319.0
2025-06-10 10:25:00,65.37,65.37,65.28,65.31,28075.0,65.37,65.37,65.28,65.31,28075.0
2025-06-10 10:30:00,65.31,65.34,65.2,65.22,25170.0,65.31,65.34,65.2,65.22,25170.0
2025-06-10 10:35:00,65.22,65.44,65.19,65.41,37294.0,65.22,65.44,65.19,65.41,37294.0
2025-06-10 10:40:00,65.42,65.47,65.35,65.43,27120.0,65.42,65.47,65.35,65.43,27120.0
2025-06-10 10:45:00,65.43,65.46,65.36,65.38,25865.0,65.43,65.46,65.36,65.38,25865.0
2025-06-10 10:50:00,65.37,65.58,65.36,65.58,49799.0,65.37,65.58,65.36,65.58,49799.0
2025-06-10 10:55:00,65.57,65.66,65.55,65.59,31271.0,65.57,65.66,65.55,65.59,31271.0
2025-06-10 11:00:00,65.6,65.62,65.56,65.57,33402.0,65.6,65.62,65.56,65.57,33402.0
2025-06-10 11:05:00,65.56,65.66,65.53,65.62,28854.0,65.56,65.66,65.53,65.62,28854.0
2025-06-10 11:10:00,65.63,65.64,65.42,65.43,32515.0,65.63,65.64,65.42,65.43,32515.0
2025-06-10 11:15:00,65.44,65.51,65.43,65.48,52797.0,65.44,65.51,65.43,65.48,52797.0
2025-06-10 11:20:00,65.48,65.59,65.48,65.53,36710.0,65.48,65.59,65.48,65.53,36710.0
2025-06-10 11:25:00,65.52,65.58,65.51,65.58,23145.0,65.52,65.58,65.51,65.58,23145.0
2025-06-10 11:30:00,65.59,65.66,65.53,65.65,42506.0,65.59,65.66,65.53,65.65,42506.0
2025-06-10 11:35:00,65.65,65.65,65.52,65.6,25271.0,65.65,65.65,65.52,65.6,25271.0
2025-06-10 11:40:00,65.59,65.59,65.52,65.56,25825.0,65.59,65.59,65.52,65.56,25825.0
2025-06-10 11:45:00,65.55,65.56,65.51,65.56,16728.0,65.55,65.56,65.51,65.56,16728.0
2025-06-10 11:50:00,65.55,65.65,65.54,65.6,22163.0,65.55,65.65,65.54,65.6,22163.0
2025-06-10 11:55:00,65.61,65.65,65.6,65.63,21084.0,65.61,65.65,65.6,65.63,21084.0
2025-06-10 12:00:00,65.64,65.66,65.6,65.65,20211.0,65.64,65.66,65.6,65.65,20211.0
2025-06-10 12:05:00,65.66,65.73,65.65,65.73,21816.0,65.66,65.73,65.65,65.73,21816.0
2025-06-10 12:10:00,65.73,65.77,65.7,65.75,22335.0,65.73,65.77,65.7,65.75,22335.0
2025-06-10 12:15:00,65.74,65.74,65.67,65.71,15440.0,65.74,65.74,65.67,65.71,15440.0
2025-06-10 12:20:00,65.71,65.73,65.68,65.69,19021.0,65.71,65.73,65.68,65.69,19021.0
2025-06-10 12:25:00,65.69,65.71,65.62,65.64,16485.0,65.69,65.71,65.62,65.64,16485.0
2025-06-10 12:30:00,65.65,65.67,65.59,65.66,22992.0,65.65,65.67,65.59,65.66,22992.0
2025-06-10 12:35:00,65.67,65.7,65.67,65.69,14009.0,65.67,65.7,65.67,65.69,14009.0
2025-06-10 12:40:00,65.7,65.71,65.63,65.67,17055.0,65.7,65.71,65.63,65.67,17055.0
2025-06-10 12:45:00,65.66,65.67,65.57,65.57,30627.0,65.66,65.67,65.57,65.57,30627.0
2025-06-10 12:50:00,65.57,65.58,65.5,65.51,17374.0,65.57,65.58,65.5,65.51,17374.0
2025-06-10 12:55:00,65.51,65.58,65.51,65.57,27182.0,65.51,65.58,65.51,65.57,27182.0
2025-06-10 13:00:00,65.57,65.6,65.54,65.56,23804.0,65.57,65.6,65.54,65.56,23804.0
2025-06-10 13:05:00,65.56,65.56,65.46,65.51,23961.0,65.56,65.56,65.46,65.51,23961.0
2025-06-10 13:10:00,65.51,65.6,65.5,65.59,50870.0,65.51,65.6,65.5,65.59,50870.0
2025-06-10 13:15:00,65.59,65.64,65.59,65.61,19449.0,65.59,65.64,65.59,65.61,19449.0
2025-06-10 13:20:00,65.61,65.61,65.51,65.51,15417.0,65.61,65.61,65.51,65.51,15417.0
2025-06-10 13:25:00,65.51,65.59,65.48,65.59,32219.0,65.51,65.59,65.48,65.59,32219.0
2025-06-10 13:30:00,65.59,65.59,65.51,65.58,17113.0,65.59,65.59,65.51,65.58,17113.0
2025-06-10 13:35:00,65.61,65.61,65.57,65.6,17453.0,65.61,65.61,65.57,65.6,17453.0
2025-06-10 13:40:00,65.6,65.62,65.52,65.57,24639.0,65.6,65.62,65.52,65.57,24639.0
2025-06-10 13:45:00,65.57,65.57,65.51,65.54,13584.0,65.57,65.57,65.51,65.54,13584.0
2025-06-10 13:50:00,65.53,65.54,65.49,65.52,24343.0,65.53,65.54,65.49,65.52,24343.0
2025-06-10 13:55:00,65.52,65.52,65.45,65.51,21910.0,65.52,65.52,65.45,65.51,21910.0
2025-06-10 14:00:00,65.52,65.53,65.44,65.48,19890.0,65.52,65.53,65.44,65.48,19890.0
2025-06-10 14:05:00,65.48,65.51,65.46,65.48,26272.0,65.48,65.51,65.46,65.48,26272.0
2025-06-10 14:10:00,65.5,65.51,65.44,65.45,31585.0,65.5,65.51,65.44,65.45,31585.0
2025-06-10 14:15:00,65.45,65.47,65.4,65.4,17433.0,65.45,65.47,65.4,65.4,17433.0
2025-06-10 14:20:00,65.41,65.43,65.35,65.41,23118.0,65.41,65.43,65.35,65.41,23118.0
2025-06-10 14:25:00,65.41,65.42,65.33,65.37,27883.0,65.41,65.42,65.33,65.37,27883.0
2025-06-10 14:30:00,65.37,65.38,65.32,65.35,23939.0,65.37,65.38,65.32,65.35,23939.0
2025-06-10 14:35:00,65.35,65.37,65.34,65.35,14809.0,65.35,65.37,65.34,65.35,14809.0
2025-06-10 14:40:00,65.36,65.4,65.35,65.37,21852.0,65.36,65.4,65.35,65.37,21852.0
2025-06-10 14:45:00,65.37,65.39,65.35,65.37,26548.0,65.37,65.39,65.35,65.37,26548.0
2025-06-10 14:50:00,65.36,65.39,65.34,65.34,17890.0,65.36,65.39,65.34,65.34,17890.0
2025-06-10 14:55:00,65.34,65.37,65.28,65.31,37819.0,65.34,65.37,65.28,65.31,37819.0
2025-06-10 15:00:00,65.31,65.38,65.29,65.36,20394.0,65.31,65.38,65.29,65.36,20394.0
2025-06-10 15:05:00,65.36,65.45,65.35,65.45,22222.0,65.36,65.45,65.35,65.45,22222.0
2025-06-10 15:10:00,65.46,65.5,65.43,65.5,27116.0,65.46,65.5,65.43,65.5,27116.0
2025-06-10 15:15:00,65.49,65.57,65.45,65.51,44256.0,65.49,65.57,65.45,65.51,44256.0
2025-06-10 15:20:00,65.51,65.52,65.45,65.47,28285.0,65.51,65.52,65.45,65.47,28285.0
2025-06-10 15:25:00,65.47,65.52,65.44,65.46,43505.0,65.47,65.52,65.44,65.46,43505.0
2025-06-10 15:30:00,65.45,65.46,65.34,65.37,39991.0,65.45,65.46,65.34,65.37,39991.0
2025-06-10 15:35:00,65.37,65.44,65.35,65.42,45352.0,65.37,65.44,65.35,65.42,45352.0
2025-06-10 15:40:00,65.42,65.43,65.36,65.42,45361.0,65.42,65.43,65.36,65.42,45361.0
2025-06-10 15:45:00,65.42,65.44,65.34,65.34,59889.0,65.42,65.44,65.34,65.34,59889.0
2025-06-10 15:50:00,65.34,65.37,65.26,65.36,98684.0,65.34,65.37,65.26,65.36,98684.0
2025-06-10 15:55:00,65.36,65.47,65.35,65.44,343080.0,65.36,65.47,65.35,65.44,343080.0
2025-06-11 09:30:00,65.2,65.3,64.85,64.96,130182.0,65.2,65.3,64.85,64.96,130182.0
2025-06-11 09:35:00,64.92,65.02,64.89,64.93,61993.0,64.92,65.02,64.89,64.93,61993.0
2025-06-11 09:40:00,64.93,64.94,64.67,64.68,46433.0,64.93,64.94,64.67,64.68,46433.0
2025-06-11 09:45:00,64.69,64.78,64.58,64.73,51339.0,64.69,64.78,64.58,64.73,51339.0
2025-06-11 09:50:00,64.72,64.72,64.25,64.26,48356.0,64.72,64.72,64.25,64.26,48356.0
2025-06-11 09:55:00,64.26,64.28,64.15,64.26,45795.0,64.26,64.28,64.15,64.26,45795.0
2025-06-11 10:00:00,64.26,64.5,64.16,64.5,95191.0,64.26,64.5,64.16,64.5,95191.0
2025-06-11 10:05:00,64.49,64.57,64.36,64.37,77082.0,64.49,64.57,64.36,64.37,77082.0
2025-06-11 10:10:00,64.39,64.53,64.3,64.47,61992.0,64.39,64.53,64.3,64.47,61992.0
2025-06-11 10:15:00,64.46,64.58,64.46,64.57,30702.0,64.46,64.58,64.46,64.57,30702.0
2025-06-11 10:20:00,64.58,64.59,64.4,64.54,30562.0,64.58,64.59,64.4,64.54,30562.0
2025-06-11 10:25:00,64.55,64.55,64.44,64.47,37401.0,64.55,64.55,64.44,64.47,37401.0
2025-06-11 10:30:00,64.45,64.49,64.35,64.42,55678.0,64.45,64.49,64.35,64.42,55678.0
2025-06-11 10:35:00,64.4,64.42,64.33,64.39,48447.0,64.4,64.42,64.33,64.39,48447.0
2025-06-11 10:40:00,64.39,64.41,64.35,64.38,22996.0,64.39,64.41,64.35,64.38,22996.0
2025-06-11 10:45:00,64.37,64.49,64.37,64.48,25452.0,64.37,64.49,64.37,64.48,25452.0
2025-06-11 10:50:00,64.49,64.59,64.37,64.41,49713.0,64.49,64.59,64.37,64.41,49713.0
2025-06-11 10:55:00,64.4,64.47,64.33,64.45,59441.0,64.4,64.47,64.33,64.45,59441.0
2025-06-11 11:00:00,64.47,64.56,64.46,64.51,50239.0,64.47,64.56,64.46,64.51,50239.0
2025-06-11 11:05:00,64.49,64.63,64.49,64.6,37139.0,64.49,64.63,64.49,64.6,37139.0
2025-06-11 11:10:00,64.61,64.62,64.55,64.57,30360.0,64.61,64.62,64.55,64.57,30360.0
2025-06-11 11:15:00,64.57,64.61,64.55,64.58,29553.0,64.57,64.61,64.55,64.58,29553.0
2025-06-11 11:20:00,64.57,64.73,64.54,64.65,77316.0,64.57,64.73,64.54,64.65,77316.0
2025-06-11 11:25:00,64.64,64.73,64.61,64.72,62107.0,64.64,64.73,64.61,64.72,62107.0
2025-06-11 11:30:00,64.73,64.73,64.59,64.6,65109.0,64.73,64.73,64.59,64.6,65109.0
2025-06-11 11:35:00,64.61,64.62,64.5,64.5,62638.0,64.61,64.62,64.5,64.5,62638.0
2025-06-11 11:40:00,64.51,64.51,64.34,64.34,31750.0,64.51,64.51,64.34,64.34,31750.0
2025-06-11 11:45:00,64.35,64.39,64.3,64.36,32712.0,64.35,64.39,64.3,64.36,32712.0
2025-06-11 11:50:00,64.36,64.47,64.36,64.47,25071.0,64.36,64.47,64.36,64.47,25071.0
2025-06-11 11:55:00,64.47,64.55,64.46,64.52,61762.0,64.47,64.55,64.46,64.52,61762.0
2025-06-11 12:00:00,64.48,64.55,64.41,64.42,43503.0,64.48,64.55,64.41,64.42,43503.0
2025-06-11 12:05:00,64.42,64.48,64.42,64.47,21616.0,64.42,64.48,64.42,64.47,21616.0
2025-06-11 12:10:00,64.47,64.49,64.41,64.42,25505.0,64.47,64.49,64.41,64.42,25505.0
2025-06-11 12:15:00,64.41,64.5,64.41,64.49,25575.0,64.41,64.5,64.41,64.49,25575.0
2025-06-11 12:20:00,64.49,64.55,64.47,64.47,20256.0,64.49,64.55,64.47,64.47,20256.0
2025-06-11 12:25:00,64.47,64.49,64.42,64.46,17587.0,64.47,64.49,64.42,64.46,17587.0
2025-06-11 12:30:00,64.46,64.56,64.46,64.5,23760.0,64.46,64.56,64.46,64.5,23760.0
2025-06-11 12:35:00,64.49,64.5,64.43,64.5,25997.0,64.49,64.5,64.43,64.5,25997.0
2025-06-11 12:40:00,64.49,64.55,64.48,64.54,16851.0,64.49,64.55,64.48,64.54,16851.0
2025-06-11 12:45:00,64.54,64.61,64.53,64.58,15907.0,64.54,64.61,64.53,64.58,15907.0
2025-06-11 12:50:00,64.57,64.6,64.55,64.56,18922.0,64.57,64.6,64.55,64.56,18922.0
2025-06-11 12:55:00,64.56,64.57,64.5,64.51,28579.0,64.56,64.57,64.5,64.51,28579.0
2025-06-11 13:00:00,64.5,64.54,64.47,64.51,21073.0,64.5,64.54,64.47,64.51,21073.0
2025-06-11 13:05:00,64.52,64.52,64.46,64.51,18426.0,64.52,64.52,64.46,64.51,18426.0
2025-06-11 13:10:00,64.51,64.52,64.45,64.48,27172.0,64.51,64.52,64.45,64.48,27172.0
2025-06-11 13:15:00,64.48,64.52,64.48,64.49,11510.0,64.48,64.52,64.48,64.49,11510.0
2025-06-11 13:20:00,64.5,64.54,64.47,64.51,24770.0,64.5,64.54,64.47,64.51,24770.0
2025-06-11 13:25:00,64.52,64.54,64.5,64.53,18857.0,64.52,64.54,64.5,64.53,18857.0
2025-06-11 13:30:00,64.52,64.56,64.49,64.53,21710.0,64.52,64.56,64.49,64.53,21710.0
2025-06-11 13:35:00,64.52,64.55,64.5,64.5,29036.0,64.52,64.55,64.5,64.5,29036.0
2025-06-11 13:40:00,64.49,64.5,64.42,64.47,27850.0,64.49,64.5,64.42,64.47,27850.0
2025-06-11 13:45:00,64.47,64.54,64.46,64.54,29163.0,64.47,64.54,64.46,64.54,29163.0
2025-06-11 13:50:00,64.54,64.6,64.54,64.59,20262.0,64.54,64.6,64.54,64.59,20262.0
2025-06-11 13:55:00,64.59,64.62,64.56,64.59,41163.0,64.59,64.62,64.56,64.59,41163.0
2025-06-11 14:00:00,64.59,64.64,64.54,64.58,39294.0,64.59,64.64,64.54,64.58,39294.0
2025-06-11 14:05:00,64.58,64.61,64.55,64.6,22962.0,64.58,64.61,64.55,64.6,22962.0
2025-06-11 14:10:00,64.6,64.62,64.51,64.52,29634.0,64.6,64.62,64.51,64.52,29634.0
2025-06-11 14:15:00,64.51,64.52,64.46,64.51,41156.0,64.51,64.52,64.46,64.51,41156.0
2025-06-11 14:20:00,64.52,64.6,64.5,64.57,24198.0,64.52,64.6,64.5,64.57,24198.0
2025-06-11 14:25:00,64.56,64.56,64.47,64.52,29448.0,64.56,64.56,64.47,64.52,29448.0
2025-06-11 14:30:00,64.53,64.54,64.46,64.47,21072.0,64.53,64.54,64.46,64.47,21072.0
2025-06-11 14:35:00,64.46,64.53,64.46,64.53,33854.0,64.46,64.53,64.46,64.53,33854.0
2025-06-11 14:40:00,64.53,64.57,64.51,64.55,30297.0,64.53,64.57,64.51,64.55,30297.0
2025-06-11 14:45:00,64.56,64.58,64.53,64.55,25163.0,64.56,64.58,64.53,64.55,25163.0
2025-06-11 14:50:00,64.54,64.56,64.45,64.45,43531.0,64.54,64.56,64.45,64.45,43531.0
2025-06-11 14:55:00,64.45,64.5,64.43,64.45,48733.0,64.45,64.5,64.43,64.45,48733.0
2025-06-11 15:00:00,64.44,64.48,64.42,64.42,49845.0,64.44,64.48,64.42,64.42,49845.0
2025-06-11 15:05:00,64.42,64.44,64.35,64.4,47945.0,64.42,64.44,64.35,64.4,47945.0
2025-06-11 15:10:00,64.4,64.48,64.39,64.45,41954.0,64.4,64.48,64.39,64.45,41954.0
2025-06-11 15:15:00,64.45,64.51,64.44,64.45,60508.0,64.45,64.51,64.44,64.45,60508.0
2025-06-11 15:20:00,64.45,64.48,64.36,64.42,64246.0,64.45,64.48,64.36,64.42,64246.0
2025-06-11 15:25:00,64.43,64.46,64.33,64.34,42375.0,64.43,64.46,64.33,64.34,42375.0
2025-06-11 15:30:00,64.33,64.39,64.3,64.34,55822.0,64.33,64.39,64.3,64.34,55822.0
2025-06-11 15:35:00,64.34,64.45,64.33,64.43,81798.0,64.34,64.45,64.33,64.43,81798.0
2025-06-11 15:40:00,64.42,64.55,64.42,64.47,133936.0,64.42,64.55,64.42,64.47,133936.0
2025-06-11 15:45:00,64.47,64.56,64.39,64.39,139360.0,64.47,64.56,64.39,64.39,139360.0
2025-06-11 15:50:00,64.39,64.54,64.38,64.45,189295.0,64.39,64.54,64.38,64.45,189295.0
2025-06-11 15:55:00,64.46,64.62,64.44,64.61,483489.0,64.46,64.62,64.44,64.61,483489.0
2025-06-12 09:30:00,65.15,65.28,64.72,64.75,115223.0,65.15,65.28,64.72,64.75,115223.0
2025-06-12 09:35:00,64.77,65.04,64.72,64.73,100434.0,64.77,65.04,64.72,64.73,100434.0
2025-06-12 09:40:00,64.73,64.97,64.71,64.95,45467.0,64.73,64.97,64.71,64.95,45467.0
2025-06-12 09:45:00,64.96,64.97,64.69,64.75,36514.0,64.96,64.97,64.69,64.75,36514.0
2025-06-12 09:50:00,64.74,64.97,64.6,64.93,69857.0,64.74,64.97,64.6,64.93,69857.0
2025-06-12 09:55:00,64.93,64.95,64.68,64.75,47061.0,64.93,64.95,64.68,64.75,47061.0
2025-06-12 10:00:00,64.77,64.77,64.56,64.63,41122.0,64.77,64.77,64.56,64.63,41122.0
2025-06-12 10:05:00,64.61,64.7,64.47,64.69,79535.0,64.61,64.7,64.47,64.69,79535.0
2025-06-12 10:10:00,64.69,64.72,64.62,64.69,58997.0,64.69,64.72,64.62,64.69,58997.0
2025-06-12 10:15:00,64.7,64.77,64.63,64.7,21769.0,64.7,64.77,64.63,64.7,21769.0
2025-06-12 10:20:00,64.7,64.77,64.69,64.75,43391.0,64.7,64.77,64.69,64.75,43391.0
2025-06-12 10:25:00,64.75,64.85,64.73,64.81,41354.0,64.75,64.85,64.73,64.81,41354.0
2025-06-12 10:30:00,64.81,64.81,64.6,64.61,47764.0,64.81,64.81,64.6,64.61,47764.0
2025-06-12 10:35:00,64.6,64.75,64.56,64.7,25079.0,64.6,64.75,64.56,64.7,25079.0
2025-06-12 10:40:00,64.71,64.81,64.68,64.8,43088.0,64.71,64.81,64.68,64.8,43088.0
2025-06-12 10:45:00,64.78,64.89,64.76,64.83,99807.0,64.78,64.89,64.76,64.83,99807.0
2025-06-12 10:50:00,64.83,64.92,64.81,64.91,46060.0,64.83,64.92,64.81,64.91,46060.0
2025-06-12 10:55:00,64.89,64.98,64.86,64.94,34260.0,64.89,64.98,64.86,64.94,34260.0
2025-06-12 11:00:00,64.95,64.98,64.81,64.84,43814.0,64.95,64.98,64.81,64.84,43814.0
2025-06-12 11:05:00,64.83,64.9,64.81,64.88,21735.0,64.83,64.9,64.81,64.88,21735.0
2025-06-12 11:10:00,64.87,64.89,64.82,64.87,49436.0,64.87,64.89,64.82,64.87,49436.0
2025-06-12 11:15:00,64.88,64.96,64.87,64.93,24723.0,64.88,64.96,64.87,64.93,24723.0
2025-06-12 11:20:00,64.93,64.94,64.79,64.8,19457.0,64.93,64.94,64.79,64.8,19457.0
2025-06-12 11:25:00,64.8,64.99,64.79,64.99,31621.0,64.8,64.99,64.79,64.99,31621.0
2025-06-12 11:30:00,64.98,65.01,64.86,64.88,31198.0,64.98,65.01,64.86,64.88,31198.0
2025-06-12 11:35:00,64.9,64.95,64.87,64.92,23839.0,64.9,64.95,64.87,64.92,23839.0
2025-06-12 11:40:00,64.92,64.96,64.91,64.92,20572.0,64.92,64.96,64.91,64.92,20572.0
2025-06-12 11:45:00,64.92,64.99,64.92,64.97,24746.0,64.92,64.99,64.92,64.97,24746.0
2025-06-12 11:50:00,64.98,64.98,64.91,64.98,30255.0,64.98,64.98,64.91,64.98,30255.0
2025-06-12 11:55:00,64.98,65.01,64.91,64.93,26537.0,64.98,65.01,64.91,64.93,26537.0
2025-06-12 12:00:00,64.94,64.94,64.78,64.8,24657.0,64.94,64.94,64.78,64.8,24657.0
2025-06-12 12:05:00,64.81,64.89,64.79,64.88,29352.0,64.81,64.89,64.79,64.88,29352.0
2025-06-12 12:10:00,64.88,64.9,64.8,64.82,17190.0,64.88,64.9,64.8,64.82,17190.0
2025-06-12 12:15:00,64.83,64.89,64.83,64.87,15708.0,64.83,64.89,64.83,64.87,15708.0
2025-06-12 12:20:00,64.86,64.87,64.79,64.81,21871.0,64.86,64.87,64.79,64.81,21871.0
2025-06-12 12:25:00,64.81,64.82,64.77,64.81,13605.0,64.81,64.82,64.77,64.81,13605.0
2025-06-12 12:30:00,64.8,64.83,64.78,64.81,11226.0,64.8,64.83,64.78,64.81,11226.0
2025-06-12 12:35:00,64.8,64.87,64.79,64.87,19881.0,64.8,64.87,64.79,64.87,19881.0
2025-06-12 12:40:00,64.87,64.88,64.82,64.84,21202.0,64.87,64.88,64.82,64.84,21202.0
2025-06-12 12:45:00,64.86,64.89,64.83,64.89,19432.0,64.86,64.89,64.83,64.89,19432.0
2025-06-12 12:50:00,64.89,64.89,64.79,64.81,11591.0,64.89,64.89,64.79,64.81,11591.0
2025-06-12 12:55:00,64.79,64.85,64.68,64.7,71170.0,64.79,64.85,64.68,64.7,71170.0
2025-06-12 13:00:00,64.7,64.8,64.68,64.68,28047.0,64.7,64.8,64.68,64.68,28047.0
2025-06-12 13:05:00,64.69,64.74,64.67,64.74,23449.0,64.69,64.74,64.67,64.74,23449.0
2025-06-12 13:10:00,64.75,64.78,64.71,64.77,17192.0,64.75,64.78,64.71,64.77,17192.0
2025-06-12 13:15:00,64.78,64.81,64.75,64.81,20290.0,64.78,64.81,64.75,64.81,20290.0
2025-06-12 13:20:00,64.82,64.83,64.79,64.79,20889.0,64.82,64.83,64.79,64.79,20889.0
2025-06-12 13:25:00,64.8,64.85,64.79,64.82,22543.0,64.8,64.85,64.79,64.82,22543.0
2025-06-12 13:30:00,64.83,64.85,64.79,64.8,17345.0,64.83,64.85,64.79,64.8,17345.0
2025-06-12 13:35:00,64.8,64.83,64.76,64.81,28640.0,64.8,64.83,64.76,64.81,28640.0
2025-06-12 13:40:00,64.83,64.83,64.8,64.81,17648.0,64.83,64.83,64.8,64.81,17648.0
2025-06-12 13:45:00,64.81,64.83,64.71,64.71,39262.0,64.81,64.83,64.71,64.71,39262.0
2025-06-12 13:50:00,64.72,64.74,64.7,64.73,26005.0,64.72,64.74,64.7,64.73,26005.0
2025-06-12 13:55:00,64.73,64.75,64.68,64.73,35207.0,64.73,64.75,64.68,64.73,35207.0
2025-06-12 14:00:00,64.73,64.79,64.72,64.74,22768.0,64.73,64.79,64.72,64.74,22768.0
2025-06-12 14:05:00,64.74,64.79,64.73,64.77,20419.0,64.74,64.79,64.73,64.77,20419.0
2025-06-12 14:10:00,64.77,64.91,64.77,64.9,72848.0,64.77,64.91,64.77,64.9,72848.0
2025-06-12 14:15:00,64.9,64.92,64.88,64.88,16987.0,64.9,64.92,64.88,64.88,16987.0
2025-06-12 14:20:00,64.89,64.95,64.89,64.89,24742.0,64.89,64.95,64.89,64.89,24742.0
2025-06-12 14:25:00,64.9,64.97,64.88,64.96,23447.0,64.9,64.97,64.88,64.96,23447.0
2025-06-12 14:30:00,64.96,64.96,64.93,64.94,17572.0,64.96,64.96,64.93,64.94,17572.0
2025-06-12 14:35:00,64.95,64.99,64.93,64.98,44321.0,64.95,64.99,64.93,64.98,44321.0
2025-06-12 14:40:00,64.98,65.02,64.98,64.98,17523.0,64.98,65.02,64.98,64.98,17523.0
2025-06-12 14:45:00,64.98,65.0,64.96,64.99,17567.0,64.98,65.0,64.96,64.99,17567.0
2025-06-12 14:50:00,65.0,65.02,64.93,64.94,36453.0,65.0,65.02,64.93,64.94,36453.0
2025-06-12 14:55:00,64.94,64.95,64.91,64.94,21623.0,64.94,64.95,64.91,64.94,21623.0
2025-06-12 15:00:00,64.92,64.95,64.89,64.92,24199.0,64.92,64.95,64.89,64.92,24199.0
2025-06-12 15:05:00,64.93,64.94,64.89,64.9,17941.0,64.93,64.94,64.89,64.9,17941.0
2025-06-12 15:10:00,64.91,64.94,64.9,64.91,30944.0,64.91,64.94,64.9,64.91,30944.0
2025-06-12 15:15:00,64.9,64.93,64.89,64.92,31975.0,64.9,64.93,64.89,64.92,31975.0
2025-06-12 15:20:00,64.92,64.93,64.87,64.88,30277.0,64.92,64.93,64.87,64.88,30277.0
2025-06-12 15:25:00,64.89,64.91,64.87,64.88,33133.0,64.89,64.91,64.87,64.88,33133.0
2025-06-12 15:30:00,64.89,64.91,64.87,64.91,39258.0,64.89,64.91,64.87,64.91,39258.0
2025-06-12 15:35:00,64.91,64.96,64.9,64.91,57688.0,64.91,64.96,64.9,64.91,57688.0
2025-06-12 15:40:00,64.91,64.94,64.88,64.9,53422.0,64.91,64.94,64.88,64.9,53422.0
2025-06-12 15:45:00,64.9,64.96,64.85,64.94,82321.0,64.9,64.96,64.85,64.94,82321.0
2025-06-12 15:50:00,64.95,65.05,64.93,64.98,131298.0,64.95,65.05,64.93,64.98,131298.0
2025-06-12 15:55:00,64.99,65.11,64.98,65.06,388810.0,64.99,65.11,64.98,65.06,388810.0
2025-06-13 09:30:00,65.29,65.73,65.23,65.7,165602.0,65.29,65.73,65.23,65.7,165602.0
2025-06-13 09:35:00,65.7,65.93,65.7,65.9,77321.0,65.7,65.93,65.7,65.9,77321.0
2025-06-13 09:40:00,65.9,65.91,65.56,65.62,38408.0,65.9,65.91,65.56,65.62,38408.0
2025-06-13 09:45:00,65.62,65.76,65.46,65.52,54693.0,65.62,65.76,65.46,65.52,54693.0
2025-06-13 09:50:00,65.53,65.76,65.49,65.76,57031.0,65.53,65.76,65.49,65.76,57031.0
2025-06-13 09:55:00,65.76,65.79,65.57,65.57,66036.0,65.76,65.79,65.57,65.57,66036.0
2025-06-13 10:00:00,65.55,65.98,65.55,65.93,94963.0,65.55,65.98,65.55,65.93,94963.0
2025-06-13 10:05:00,65.93,66.04,65.83,65.91,93601.0,65.93,66.04,65.83,65.91,93601.0
2025-06-13 10:10:00,65.93,66.02,65.83,65.93,163359.0,65.93,66.02,65.83,65.93,163359.0
2025-06-13 10:15:00,65.94,66.0,65.81,65.84,157477.0,65.94,66.0,65.81,65.84,157477.0
2025-06-13 10:20:00,65.84,65.95,65.8,65.81,122829.0,65.84,65.95,65.8,65.81,122829.0
2025-06-13 10:25:00,65.81,65.83,65.67,65.79,98100.0,65.81,65.83,65.67,65.79,98100.0
2025-06-13 10:30:00,65.79,65.93,65.79,65.91,39191.0,65.79,65.93,65.79,65.91,39191.0
2025-06-13 10:35:00,65.91,66.0,65.85,65.99,36997.0,65.91,66.0,65.85,65.99,36997.0
2025-06-13 10:40:00,66.0,66.0,65.92,65.94,29606.0,66.0,66.0,65.92,65.94,29606.0
2025-06-13 10:45:00,65.94,65.94,65.8,65.85,40698.0,65.94,65.94,65.8,65.85,40698.0
2025-06-13 10:50:00,65.85,65.89,65.8,65.83,30527.0,65.85,65.89,65.8,65.83,30527.0
2025-06-13 10:55:00,65.84,65.86,65.65,65.67,31605.0,65.84,65.86,65.65,65.67,31605.0
2025-06-13 11:00:00,65.67,65.7,65.59,65.59,31038.0,65.67,65.7,65.59,65.59,31038.0
2025-06-13 11:05:00,65.59,65.59,65.49,65.55,49399.0,65.59,65.59,65.49,65.55,49399.0
2025-06-13 11:10:00,65.55,65.61,65.51,65.56,23892.0,65.55,65.61,65.51,65.56,23892.0
2025-06-13 11:15:00,65.57,65.63,65.56,65.62,21412.0,65.57,65.63,65.56,65.62,21412.0
2025-06-13 11:20:00,65.63,65.68,65.49,65.52,36180.0,65.63,65.68,65.49,65.52,36180.0
2025-06-13 11:25:00,65.52,65.63,65.51,65.62,55305.0,65.52,65.63,65.51,65.62,55305.0
2025-06-13 11:30:00,65.63,65.64,65.54,65.59,27712.0,65.63,65.64,65.54,65.59,27712.0
2025-06-13 11:35:00,65.6,65.62,65.46,65.48,25586.0,65.6,65.62,65.46,65.48,25586.0
2025-06-13 11:40:00,65.48,65.63,65.48,65.59,23278.0,65.48,65.63,65.48,65.59,23278.0
2025-06-13 11:45:00,65.58,65.6,65.56,65.59,18370.0,65.58,65.6,65.56,65.59,18370.0
2025-06-13 11:50:00,65.59,65.63,65.53,65.58,42297.0,65.59,65.63,65.53,65.58,42297.0
2025-06-13 11:55:00,65.58,65.62,65.53,65.6,25886.0,65.58,65.62,65.53,65.6,25886.0
2025-06-13 12:00:00,65.6,65.6,65.48,65.51,34266.0,65.6,65.6,65.48,65.51,34266.0
2025-06-13 12:05:00,65.52,65.53,65.45,65.45,22355.0,65.52,65.53,65.45,65.45,22355.0
2025-06-13 12:10:00,65.47,65.49,65.37,65.37,28684.0,65.47,65.49,65.37,65.37,28684.0
2025-06-13 12:15:00,65.36,65.44,65.32,65.44,77638.0,65.36,65.44,65.32,65.44,77638.0
2025-06-13 12:20:00,65.46,65.49,65.37,65.4,39723.0,65.46,65.49,65.37,65.4,39723.0
2025-06-13 12:25:00,65.39,65.42,65.34,65.39,20607.0,65.39,65.42,65.34,65.39,20607.0
2025-06-13 12:30:00,65.4,65.48,65.38,65.41,24284.0,65.4,65.48,65.38,65.41,24284.0
2025-06-13 12:35:00,65.41,65.43,65.36,65.37,17967.0,65.41,65.43,65.36,65.37,17967.0
2025-06-13 12:40:00,65.37,65.4,65.3,65.31,18099.0,65.37,65.4,65.3,65.31,18099.0
2025-06-13 12:45:00,65.31,65.35,65.27,65.28,23030.0,65.31,65.35,65.27,65.28,23030.0
2025-06-13 12:50:00,65.28,65.33,65.27,65.33,20716.0,65.28,65.33,65.27,65.33,20716.0
2025-06-13 12:55:00,65.33,65.33,65.26,65.28,18844.0,65.33,65.33,65.26,65.28,18844.0
2025-06-13 13:00:00,65.28,65.34,65.25,65.25,21634.0,65.28,65.34,65.25,65.25,21634.0
2025-06-13 13:05:00,65.26,65.28,65.22,65.24,12195.0,65.26,65.28,65.22,65.24,12195.0
2025-06-13 13:10:00,65.23,65.26,65.18,65.24,19081.0,65.23,65.26,65.18,65.24,19081.0
2025-06-13 13:15:00,65.23,65.24,65.17,65.23,15998.0,65.23,65.24,65.17,65.23,15998.0
2025-06-13 13:20:00,65.22,65.25,65.19,65.24,20025.0,65.22,65.25,65.19,65.24,20025.0
2025-06-13 13:25:00,65.24,65.28,65.24,65.26,13386.0,65.24,65.28,65.24,65.26,13386.0
2025-06-13 13:30:00,65.27,65.28,65.23,65.28,18818.0,65.27,65.28,65.23,65.28,18818.0
2025-06-13 13:35:00,65.26,65.29,65.23,65.24,22830.0,65.26,65.29,65.23,65.24,22830.0
2025-06-13 13:40:00,65.23,65.26,65.19,65.21,15090.0,65.23,65.26,65.19,65.21,15090.0
2025-06-13 13:45:00,65.22,65.26,65.21,65.26,10770.0,65.22,65.26,65.21,65.26,10770.0
2025-06-13 13:50:00,65.25,65.33,65.24,65.31,15490.0,65.25,65.33,65.24,65.31,15490.0
2025-06-13 13:55:00,65.31,65.34,65.29,65.31,14815.0,65.31,65.34,65.29,65.31,14815.0
2025-06-13 14:00:00,65.32,65.39,65.3,65.34,16135.0,65.32,65.39,65.3,65.34,16135.0
2025-06-13 14:05:00,65.34,65.41,65.31,65.4,47137.0,65.34,65.41,65.31,65.4,47137.0
2025-06-13 14:10:00,65.41,65.49,65.39,65.45,20598.0,65.41,65.49,65.39,65.45,20598.0
2025-06-13 14:15:00,65.45,65.52,65.41,65.51,28987.0,65.45,65.52,65.41,65.51,28987.0
2025-06-13 14:20:00,65.51,65.51,65.43,65.44,24375.0,65.51,65.51,65.43,65.44,24375.0
2025-06-13 14:25:00,65.43,65.49,65.42,65.48,21929.0,65.43,65.49,65.42,65.48,21929.0
2025-06-13 14:30:00,65.48,65.52,65.46,65.5,23470.0,65.48,65.52,65.46,65.5,23470.0
2025-06-13 14:35:00,65.5,65.59,65.5,65.55,27667.0,65.5,65.59,65.5,65.55,27667.0
2025-06-13 14:40:00,65.55,65.57,65.52,65.54,20691.0,65.55,65.57,65.52,65.54,20691.0
2025-06-13 14:45:00,65.55,65.57,65.5,65.51,17090.0,65.55,65.57,65.5,65.51,17090.0
2025-06-13 14:50:00,65.51,65.52,65.46,65.51,29131.0,65.51,65.52,65.46,65.51,29131.0
2025-06-13 14:55:00,65.52,65.52,65.47,65.48,30148.0,65.52,65.52,65.47,65.48,30148.0
2025-06-13 15:00:00,65.48,65.5,65.41,65.44,36730.0,65.48,65.5,65.41,65.44,36730.0
2025-06-13 15:05:00,65.43,65.53,65.4,65.51,25796.0,65.43,65.53,65.4,65.51,25796.0
2025-06-13 15:10:00,65.51,65.54,65.5,65.54,36105.0,65.51,65.54,65.5,65.54,36105.0
2025-06-13 15:15:00,65.54,65.54,65.44,65.5,30048.0,65.54,65.54,65.44,65.5,30048.0
2025-06-13 15:20:00,65.5,65.56,65.48,65.51,35455.0,65.5,65.56,65.48,65.51,35455.0
2025-06-13 15:25:00,65.51,65.57,65.47,65.48,186408.0,65.51,65.57,65.47,65.48,186408.0
2025-06-13 15:30:00,65.48,65.55,65.45,65.47,40544.0,65.48,65.55,65.45,65.47,40544.0
2025-06-13 15:35:00,65.47,65.48,65.38,65.42,49341.0,65.47,65.48,65.38,65.42,49341.0
2025-06-13 15:40:00,65.42,65.49,65.41,65.46,60717.0,65.42,65.49,65.41,65.46,60717.0
2025-06-13 15:45:00,65.45,65.46,65.35,65.37,68228.0,65.45,65.46,65.35,65.37,68228.0
2025-06-13 15:50:00,65.38,65.44,65.3,65.42,149908.0,65.38,65.44,65.3,65.42,149908.0
2025-06-13 15:55:00,65.41,65.58,65.38,65.55,366154.0,65.41,65.58,65.38,65.55,366154.0
2025-06-16 09:30:00,65.65,65.87,65.31,65.83,167109.0,65.65,65.87,65.31,65.83,167109.0
2025-06-16 09:35:00,65.83,65.91,65.73,65.83,62441.0,65.83,65.91,65.73,65.83,62441.0
2025-06-16 09:40:00,65.83,66.09,65.83,66.02,57461.0,65.83,66.09,65.83,66.02,57461.0
2025-06-16 09:45:00,66.05,66.08,65.9,65.98,67326.0,66.05,66.08,65.9,65.98,67326.0
2025-06-16 09:50:00,65.98,66.0,65.8,65.97,93425.0,65.98,66.0,65.8,65.97,93425.0
2025-06-16 09:55:00,65.95,66.13,65.88,66.11,46058.0,65.95,66.13,65.88,66.11,46058.0
2025-06-16 10:00:00,66.12,66.22,66.07,66.08,40007.0,66.12,66.22,66.07,66.08,40007.0
2025-06-16 10:05:00,66.09,66.26,66.09,66.23,36196.0,66.09,66.26,66.09,66.23,36196.0
2025-06-16 10:10:00,66.24,66.24,66.08,66.21,37834.0,66.24,66.24,66.08,66.21,37834.0
2025-06-16 10:15:00,66.22,66.25,66.1,66.12,97134.0,66.22,66.25,66.1,66.12,97134.0
2025-06-16 10:20:00,66.12,66.18,66.02,66.08,40416.0,66.12,66.18,66.02,66.08,40416.0
2025-06-16 10:25:00,66.09,66.22,66.08,66.17,62425.0,66.09,66.22,66.08,66.17,62425.0
2025-06-16 10:30:00,66.18,66.22,66.09,66.1,41395.0,66.18,66.22,66.09,66.1,41395.0
2025-06-16 10:35:00,66.1,66.11,65.91,66.01,40904.0,66.1,66.11,65.91,66.01,40904.0
2025-06-16 10:40:00,66.0,66.08,65.94,66.06,34513.0,66.0,66.08,65.94,66.06,34513.0
2025-06-16 10:45:00,66.05,66.11,66.02,66.07,35095.0,66.05,66.11,66.02,66.07,35095.0
2025-06-16 10:50:00,66.07,66.07,65.91,65.96,68444.0,66.07,66.07,65.91,65.96,68444.0
2025-06-16 10:55:00,65.97,66.06,65.95,66.02,37530.0,65.97,66.06,65.95,66.02,37530.0
2025-06-16 11:00:00,66.02,66.05,65.88,65.88,30350.0,66.02,66.05,65.88,65.88,30350.0
2025-06-16 11:05:00,65.89,65.9,65.78,65.78,42728.0,65.89,65.9,65.78,65.78,42728.0
2025-06-16 11:10:00,65.77,65.81,65.7,65.8,62187.0,65.77,65.81,65.7,65.8,62187.0
2025-06-16 11:15:00,65.81,65.85,65.77,65.81,47437.0,65.81,65.85,65.77,65.81,47437.0
2025-06-16 11:20:00,65.81,65.87,65.77,65.8,36581.0,65.81,65.87,65.77,65.8,36581.0
2025-06-16 11:25:00,65.8,65.83,65.73,65.77,44945.0,65.8,65.83,65.73,65.77,44945.0
2025-06-16 11:30:00,65.78,65.84,65.75,65.83,28627.0,65.78,65.84,65.75,65.83,28627.0
2025-06-16 11:35:00,65.83,65.84,65.74,65.78,42735.0,65.83,65.84,65.74,65.78,42735.0
2025-06-16 11:40:00,65.79,65.88,65.75,65.8,40414.0,65.79,65.88,65.75,65.8,40414.0
2025-06-16 11:45:00,65.79,65.84,65.74,65.75,38855.0,65.79,65.84,65.74,65.75,38855.0
2025-06-16 11:50:00,65.74,65.74,65.62,65.62,30723.0,65.74,65.74,65.62,65.62,30723.0
2025-06-16 11:55:00,65.63,65.65,65.57,65.63,38305.0,65.63,65.65,65.57,65.63,38305.0
2025-06-16 12:00:00,65.62,65.66,65.59,65.63,27889.0,65.62,65.66,65.59,65.63,27889.0
2025-06-16 12:05:00,65.63,65.69,65.61,65.68,24376.0,65.63,65.69,65.61,65.68,24376.0
2025-06-16 12:10:00,65.68,65.71,65.65,65.65,25704.0,65.68,65.71,65.65,65.65,25704.0
2025-06-16 12:15:00,65.66,65.76,65.63,65.75,28411.0,65.66,65.76,65.63,65.75,28411.0
2025-06-16 12:20:00,65.75,65.83,65.74,65.83,27279.0,65.75,65.83,65.74,65.83,27279.0
2025-06-16 12:25:00,65.82,65.82,65.72,65.81,47907.0,65.82,65.82,65.72,65.81,47907.0
2025-06-16 12:30:00,65.8,65.82,65.76,65.77,25752.0,65.8,65.82,65.76,65.77,25752.0
2025-06-16 12:35:00,65.77,65.88,65.76,65.79,26665.0,65.77,65.88,65.76,65.79,26665.0
2025-06-16 12:40:00,65.78,65.83,65.77,65.78,26626.0,65.78,65.83,65.77,65.78,26626.0
2025-06-16 12:45:00,65.78,65.8,65.73,65.75,29442.0,65.78,65.8,65.73,65.75,29442.0
2025-06-16 12:50:00,65.75,65.77,65.69,65.75,29165.0,65.75,65.77,65.69,65.75,29165.0
2025-06-16 12:55:00,65.75,65.75,65.7,65.7,28008.0,65.75,65.75,65.7,65.7,28008.0
2025-06-16 13:00:00,65.7,65.72,65.61,65.7,51154.0,65.7,65.72,65.61,65.7,51154.0
2025-06-16 13:05:00,65.69,65.74,65.68,65.72,25079.0,65.69,65.74,65.68,65.72,25079.0
2025-06-16 13:10:00,65.72,65.73,65.66,65.7,27339.0,65.72,65.73,65.66,65.7,27339.0
2025-06-16 13:15:00,65.7,65.73,65.64,65.72,23096.0,65.7,65.73,65.64,65.72,23096.0
2025-06-16 13:20:00,65.72,65.73,65.69,65.7,29024.0,65.72,65.73,65.69,65.7,29024.0
2025-06-16 13:25:00,65.7,65.86,65.7,65.81,70412.0,65.7,65.86,65.7,65.81,70412.0
2025-06-16 13:30:00,65.81,65.85,65.79,65.81,27560.0,65.81,65.85,65.79,65.81,27560.0
2025-06-16 13:35:00,65.8,65.84,65.78,65.82,25906.0,65.8,65.84,65.78,65.82,25906.0
2025-06-16 13:40:00,65.83,65.86,65.81,65.81,20427.0,65.83,65.86,65.81,65.81,20427.0
2025-06-16 13:45:00,65.81,65.82,65.77,65.77,22677.0,65.81,65.82,65.77,65.77,22677.0
2025-06-16 13:50:00,65.76,65.8,65.76,65.77,23552.0,65.76,65.8,65.76,65.77,23552.0
2025-06-16 13:55:00,65.77,65.79,65.74,65.75,28349.0,65.77,65.79,65.74,65.75,28349.0
2025-06-16 14:00:00,65.76,65.79,65.75,65.78,34117.0,65.76,65.79,65.75,65.78,34117.0
2025-06-16 14:05:00,65.78,65.82,65.78,65.81,27051.0,65.78,65.82,65.78,65.81,27051.0
2025-06-16 14:10:00,65.81,65.84,65.8,65.83,26434.0,65.81,65.84,65.8,65.83,26434.0
2025-06-16 14:15:00,65.83,65.85,65.8,65.82,28909.0,65.83,65.85,65.8,65.82,28909.0
2025-06-16 14:20:00,65.83,65.89,65.83,65.88,21905.0,65.83,65.89,65.83,65.88,21905.0
2025-06-16 14:25:00,65.89,65.96,65.89,65.94,24048.0,65.89,65.96,65.89,65.94,24048.0
2025-06-16 14:30:00,65.94,65.97,65.93,65.95,31559.0,65.94,65.97,65.93,65.95,31559.0
2025-06-16 14:35:00,65.95,65.99,65.94,65.98,34701.0,65.95,65.99,65.94,65.98,34701.0
2025-06-16 14:40:00,65.98,66.03,65.98,66.03,43420.0,65.98,66.03,65.98,66.03,43420.0
2025-06-16 14:45:00,66.02,66.07,66.02,66.06,30016.0,66.02,66.07,66.02,66.06,30016.0
2025-06-16 14:50:00,66.06,66.09,66.02,66.09,96988.0,66.06,66.09,66.02,66.09,96988.0
2025-06-16 14:55:00,66.09,66.09,65.99,66.02,128668.0,66.09,66.09,65.99,66.02,128668.0
2025-06-16 15:00:00,66.02,66.03,65.94,65.95,31642.0,66.02,66.03,65.94,65.95,31642.0
2025-06-16 15:05:00,65.94,65.99,65.93,65.95,42117.0,65.94,65.99,65.93,65.95,42117.0
2025-06-16 15:10:00,65.94,65.97,65.91,65.92,39942.0,65.94,65.97,65.91,65.92,39942.0
2025-06-16 15:15:00,65.93,65.95,65.85,65.86,40894.0,65.93,65.95,65.85,65.86,40894.0
2025-06-16 15:20:00,65.86,65.9,65.82,65.87,48996.0,65.86,65.9,65.82,65.87,48996.0
2025-06-16 15:25:00,65.87,65.89,65.84,65.88,44443.0,65.87,65.89,65.84,65.88,44443.0
2025-06-16 15:30:00,65.88,65.95,65.87,65.88,57938.0,65.88,65.95,65.87,65.88,57938.0
2025-06-16 15:35:00,65.88,65.91,65.8,65.84,70131.0,65.88,65.91,65.8,65.84,70131.0
2025-06-16 15:40:00,65.85,65.91,65.83,65.88,64968.0,65.85,65.91,65.83,65.88,64968.0
2025-06-16 15:45:00,65.88,65.92,65.83,65.84,140888.0,65.88,65.92,65.83,65.84,140888.0
2025-06-16 15:50:00,65.84,66.03,65.84,66.02,97416.0,65.84,66.03,65.84,66.02,97416.0
2025-06-16 15:55:00,66.02,66.07,65.97,66.03,372954.0,66.02,66.07,65.97,66.03,372954.0
2025-06-17 09:30:00,66.01,66.33,65.95,66.04,128780.0,66.01,66.33,65.95,66.04,128780.0
2025-06-17 09:35:00,66.04,66.05,65.87,65.9,49733.0,66.04,66.05,65.87,65.9,49733.0
2025-06-17 09:40:00,65.92,65.95,65.72,65.86,48933.0,65.92,65.95,65.72,65.86,48933.0
2025-06-17 09:45:00,65.86,66.01,65.79,65.91,90859.0,65.86,66.01,65.79,65.91,90859.0
2025-06-17 09:50:00,65.89,65.94,65.77,65.84,45339.0,65.89,65.94,65.77,65.84,45339.0
2025-06-17 09:55:00,65.84,65.86,65.63,65.66,35439.0,65.84,65.86,65.63,65.66,35439.0
2025-06-17 10:00:00,65.66,65.82,65.61,65.76,47959.0,65.66,65.82,65.61,65.76,47959.0
2025-06-17 10:05:00,65.75,65.94,65.73,65.8,31926.0,65.75,65.94,65.73,65.8,31926.0
2025-06-17 10:10:00,65.8,65.89,65.73,65.85,42465.0,65.8,65.89,65.73,65.85,42465.0
2025-06-17 10:15:00,65.86,65.87,65.79,65.83,29214.0,65.86,65.87,65.79,65.83,29214.0
2025-06-17 10:20:00,65.83,65.92,65.82,65.88,32020.0,65.83,65.92,65.82,65.88,32020.0
2025-06-17 10:25:00,65.87,65.89,65.83,65.88,57915.0,65.87,65.89,65.83,65.88,57915.0
2025-06-17 10:30:00,65.88,65.95,65.87,65.93,39441.0,65.88,65.95,65.87,65.93,39441.0
2025-06-17 10:35:00,65.93,66.04,65.9,66.03,77763.0,65.93,66.04,65.9,66.03,77763.0
2025-06-17 10:40:00,66.04,66.08,66.01,66.04,37890.0,66.04,66.08,66.01,66.04,37890.0
2025-06-17 10:45:00,66.04,66.17,66.02,66.17,40827.0,66.04,66.17,66.02,66.17,40827.0
2025-06-17 10:50:00,66.16,66.18,66.08,66.1,39928.0,66.16,66.18,66.08,66.1,39928.0
2025-06-17 10:55:00,66.11,66.2,66.1,66.17,43328.0,66.11,66.2,66.1,66.17,43328.0
2025-06-17 11:00:00,66.17,66.17,66.04,66.14,32231.0,66.17,66.17,66.04,66.14,32231.0
2025-06-17 11:05:00,66.15,66.28,66.15,66.27,30727.0,66.15,66.28,66.15,66.27,30727.0
2025-06-17 11:10:00,66.28,66.36,66.26,66.35,37493.0,66.28,66.36,66.26,66.35,37493.0
2025-06-17 11:15:00,66.36,66.36,66.26,66.31,52066.0,66.36,66.36,66.26,66.31,52066.0
2025-06-17 11:20:00,66.3,66.31,66.24,66.24,52150.0,66.3,66.31,66.24,66.24,52150.0
2025-06-17 11:25:00,66.24,66.25,66.18,66.18,32403.0,66.24,66.25,66.18,66.18,32403.0
2025-06-17 11:30:00,66.18,66.22,66.17,66.18,30402.0,66.18,66.22,66.17,66.18,30402.0
2025-06-17 11:35:00,66.18,66.28,66.17,66.23,30608.0,66.18,66.28,66.17,66.23,30608.0
2025-06-17 11:40:00,66.24,66.26,66.2,66.25,46833.0,66.24,66.26,66.2,66.25,46833.0
2025-06-17 11:45:00,66.25,66.31,66.23,66.3,30077.0,66.25,66.31,66.23,66.3,30077.0
2025-06-17 11:50:00,66.3,66.31,66.21,66.26,54435.0,66.3,66.31,66.21,66.26,54435.0
2025-06-17 11:55:00,66.25,66.26,66.22,66.23,78327.0,66.25,66.26,66.22,66.23,78327.0
2025-06-17 12:00:00,66.23,66.26,66.16,66.17,32053.0,66.23,66.26,66.16,66.17,32053.0
2025-06-17 12:05:00,66.16,66.18,66.1,66.17,29768.0,66.16,66.18,66.1,66.17,29768.0
2025-06-17 12:10:00,66.18,66.23,66.14,66.16,21800.0,66.18,66.23,66.14,66.16,21800.0
2025-06-17 12:15:00,66.16,66.2,66.14,66.17,29594.0,66.16,66.2,66.14,66.17,29594.0
2025-06-17 12:20:00,66.17,66.23,66.16,66.22,30733.0,66.17,66.23,66.16,66.22,30733.0
2025-06-17 12:25:00,66.21,66.22,66.17,66.17,16997.0,66.21,66.22,66.17,66.17,16997.0
2025-06-17 12:30:00,66.18,66.21,66.15,66.19,22227.0,66.18,66.21,66.15,66.19,22227.0
2025-06-17 12:35:00,66.2,66.21,66.15,66.16,31214.0,66.2,66.21,66.15,66.16,31214.0
2025-06-17 12:40:00,66.16,66.21,66.16,66.17,28051.0,66.16,66.21,66.16,66.17,28051.0
2025-06-17 12:45:00,66.18,66.22,66.18,66.22,20931.0,66.18,66.22,66.18,66.22,20931.0
2025-06-17 12:50:00,66.23,66.27,66.22,66.27,16997.0,66.23,66.27,66.22,66.27,16997.0
2025-06-17 12:55:00,66.27,66.28,66.23,66.26,23318.0,66.27,66.28,66.23,66.26,23318.0
2025-06-17 13:00:00,66.26,66.3,66.25,66.28,26144.0,66.26,66.3,66.25,66.28,26144.0
2025-06-17 13:05:00,66.28,66.33,66.25,66.26,32554.0,66.28,66.33,66.25,66.26,32554.0
2025-06-17 13:10:00,66.27,66.3,66.24,66.24,18997.0,66.27,66.3,66.24,66.24,18997.0
2025-06-17 13:15:00,66.25,66.27,66.19,66.19,24388.0,66.25,66.27,66.19,66.19,24388.0
2025-06-17 13:20:00,66.19,66.19,66.02,66.03,79055.0,66.19,66.19,66.02,66.03,79055.0
2025-06-17 13:25:00,66.03,66.04,66.0,66.04,27218.0,66.03,66.04,66.0,66.04,27218.0
2025-06-17 13:30:00,66.04,66.08,65.98,66.07,34091.0,66.04,66.08,65.98,66.07,34091.0
2025-06-17 13:35:00,66.07,66.08,65.98,65.99,47556.0,66.07,66.08,65.98,65.99,47556.0
2025-06-17 13:40:00,65.99,66.03,65.94,65.95,24903.0,65.99,66.03,65.94,65.95,24903.0
2025-06-17 13:45:00,65.94,65.96,65.9,65.95,33383.0,65.94,65.96,65.9,65.95,33383.0
2025-06-17 13:50:00,65.95,65.98,65.9,65.98,28806.0,65.95,65.98,65.9,65.98,28806.0
2025-06-17 13:55:00,65.99,66.01,65.93,65.97,28974.0,65.99,66.01,65.93,65.97,28974.0
2025-06-17 14:00:00,65.96,66.01,65.91,65.96,76761.0,65.96,66.01,65.91,65.96,76761.0
2025-06-17 14:05:00,65.97,66.01,65.95,65.97,69913.0,65.97,66.01,65.95,65.97,69913.0
2025-06-17 14:10:00,65.97,65.98,65.9,65.91,24795.0,65.97,65.98,65.9,65.91,24795.0
2025-06-17 14:15:00,65.92,65.95,65.9,65.93,25266.0,65.92,65.95,65.9,65.93,25266.0
2025-06-17 14:20:00,65.93,65.96,65.89,65.93,40971.0,65.93,65.96,65.89,65.93,40971.0
2025-06-17 14:25:00,65.94,65.97,65.9,65.96,36164.0,65.94,65.97,65.9,65.96,36164.0
2025-06-17 14:30:00,65.96,65.96,65.91,65.92,22828.0,65.96,65.96,65.91,65.92,22828.0
2025-06-17 14:35:00,65.93,65.95,65.89,65.92,36446.0,65.93,65.95,65.89,65.92,36446.0
2025-06-17 14:40:00,65.92,66.0,65.89,65.99,25589.0,65.92,66.0,65.89,65.99,25589.0
2025-06-17 14:45:00,65.99,65.99,65.94,65.95,31204.0,65.99,65.99,65.94,65.95,31204.0
2025-06-17 14:50:00,65.95,65.98,65.88,65.97,68377.0,65.95,65.98,65.88,65.97,68377.0
2025-06-17 14:55:00,65.97,66.01,65.96,66.0,46746.0,65.97,66.01,65.96,66.0,46746.0
2025-06-17 15:00:00,66.0,66.01,65.97,66.0,47853.0,66.0,66.01,65.97,66.0,47853.0
2025-06-17 15:05:00,66.0,66.0,65.96,65.96,46772.0,66.0,66.0,65.96,65.96,46772.0
2025-06-17 15:10:00,65.96,66.05,65.95,66.03,73242.0,65.96,66.05,65.95,66.03,73242.0
2025-06-17 15:15:00,66.03,66.07,65.99,66.0,57268.0,66.03,66.07,65.99,66.0,57268.0
2025-06-17 15:20:00,66.0,66.02,65.98,65.99,64487.0,66.0,66.02,65.98,65.99,64487.0
2025-06-17 15:25:00,66.0,66.0,65.94,65.95,40874.0,66.0,66.0,65.94,65.95,40874.0
2025-06-17 15:30:00,65.95,65.95,65.85,65.87,45410.0,65.95,65.95,65.85,65.87,45410.0
2025-06-17 15:35:00,65.87,65.94,65.86,65.9,52993.0,65.87,65.94,65.86,65.9,52993.0
2025-06-17 15:40:00,65.9,65.91,65.83,65.87,76022.0,65.9,65.91,65.83,65.87,76022.0
2025-06-17 15:45:00,65.87,65.92,65.86,65.88,92026.0,65.87,65.92,65.86,65.88,92026.0
2025-06-17 15:50:00,65.89,65.99,65.85,65.92,120680.0,65.89,65.99,65.85,65.92,120680.0
2025-06-17 15:55:00,65.92,66.03,65.9,65.94,393173.0,65.92,66.03,65.9,65.94,393173.0
2025-06-18 09:30:00,66.0,66.12,65.84,65.96,130863.0,66.0,66.12,65.84,65.96,130863.0
2025-06-18 09:35:00,66.0,66.04,65.92,66.03,84615.0,66.0,66.04,65.92,66.03,84615.0
2025-06-18 09:40:00,66.01,66.06,65.92,66.04,103395.0,66.01,66.06,65.92,66.04,103395.0
2025-06-18 09:45:00,66.05,66.18,66.0,66.16,71868.0,66.05,66.18,66.0,66.16,71868.0
2025-06-18 09:50:00,66.14,66.15,65.99,66.08,161206.0,66.14,66.15,65.99,66.08,161206.0
2025-06-18 09:55:00,66.08,66.09,65.88,65.93,207480.0,66.08,66.09,65.88,65.93,207480.0
2025-06-18 10:00:00,65.95,65.95,65.84,65.88,96193.0,65.95,65.95,65.84,65.88,96193.0
2025-06-18 10:05:00,65.87,66.03,65.87,65.92,70483.0,65.87,66.03,65.87,65.92,70483.0
2025-06-18 10:10:00,65.9,65.98,65.8,65.97,78986.0,65.9,65.98,65.8,65.97,78986.0
2025-06-18 10:15:00,65.97,65.99,65.87,65.98,101380.0,65.97,65.99,65.87,65.98,101380.0
2025-06-18 10:20:00,65.98,66.01,65.9,65.92,82968.0,65.98,66.01,65.9,65.92,82968.0
2025-06-18 10:25:00,65.92,66.06,65.92,66.01,100031.0,65.92,66.06,65.92,66.01,100031.0
2025-06-18 10:30:00,66.02,66.05,65.97,66.03,101770.0,66.02,66.05,65.97,66.03,101770.0
2025-06-18 10:35:00,66.03,66.06,65.96,66.05,121380.0,66.03,66.06,65.96,66.05,121380.0
2025-06-18 10:40:00,66.05,66.11,66.02,66.03,105555.0,66.05,66.11,66.02,66.03,105555.0
2025-06-18 10:45:00,66.02,66.12,65.96,66.08,104243.0,66.02,66.12,65.96,66.08,104243.0
2025-06-18 10:50:00,66.05,66.11,66.01,66.11,79078.0,66.05,66.11,66.01,66.11,79078.0
2025-06-18 10:55:00,66.11,66.17,66.07,66.08,69170.0,66.11,66.17,66.07,66.08,69170.0
2025-06-18 11:00:00,66.08,66.08,65.92,66.0,35894.0,66.08,66.08,65.92,66.0,35894.0
2025-06-18 11:05:00,66.01,66.02,65.93,65.94,56775.0,66.01,66.02,65.93,65.94,56775.0
2025-06-18 11:10:00,65.92,65.95,65.67,65.69,68528.0,65.92,65.95,65.67,65.69,68528.0
2025-06-18 11:15:00,65.7,65.76,65.56,65.57,58788.0,65.7,65.76,65.56,65.57,58788.0
2025-06-18 11:20:00,65.57,65.57,65.33,65.41,175880.0,65.57,65.57,65.33,65.41,175880.0
2025-06-18 11:25:00,65.42,65.49,65.34,65.36,47362.0,65.42,65.49,65.34,65.36,47362.0
2025-06-18 11:30:00,65.36,65.52,65.34,65.52,75041.0,65.36,65.52,65.34,65.52,75041.0
2025-06-18 11:35:00,65.51,65.55,65.41,65.53,81385.0,65.51,65.55,65.41,65.53,81385.0
2025-06-18 11:40:00,65.53,65.6,65.48,65.59,148495.0,65.53,65.6,65.48,65.59,148495.0
2025-06-18 11:45:00,65.59,65.61,65.54,65.58,63211.0,65.59,65.61,65.54,65.58,63211.0
2025-06-18 11:50:00,65.58,65.61,65.48,65.5,102339.0,65.58,65.61,65.48,65.5,102339.0
2025-06-18 11:55:00,65.5,65.56,65.46,65.49,38470.0,65.5,65.56,65.46,65.49,38470.0
2025-06-18 12:00:00,65.5,65.62,65.5,65.6,65185.0,65.5,65.62,65.5,65.6,65185.0
2025-06-18 12:05:00,65.59,65.68,65.56,65.61,57335.0,65.59,65.68,65.56,65.61,57335.0
2025-06-18 12:10:00,65.61,65.66,65.56,65.64,85058.0,65.61,65.66,65.56,65.64,85058.0
2025-06-18 12:15:00,65.64,65.67,65.6,65.62,29589.0,65.64,65.67,65.6,65.62,29589.0
2025-06-18 12:20:00,65.62,65.68,65.58,65.68,33734.0,65.62,65.68,65.58,65.68,33734.0
2025-06-18 12:25:00,65.68,65.69,65.61,65.65,33644.0,65.68,65.69,65.61,65.65,33644.0
2025-06-18 12:30:00,65.65,65.67,65.59,65.63,37139.0,65.65,65.67,65.59,65.63,37139.0
2025-06-18 12:35:00,65.63,65.66,65.58,65.61,29953.0,65.63,65.66,65.58,65.61,29953.0
2025-06-18 12:40:00,65.61,65.65,65.6,65.61,24663.0,65.61,65.65,65.6,65.61,24663.0
2025-06-18 12:45:00,65.61,65.64,65.58,65.6,48294.0,65.61,65.64,65.58,65.6,48294.0
2025-06-18 12:50:00,65.59,65.63,65.54,65.58,39796.0,65.59,65.63,65.54,65.58,39796.0
2025-06-18 12:55:00,65.58,65.6,65.54,65.58,95219.0,65.58,65.6,65.54,65.58,95219.0
2025-06-18 13:00:00,65.58,65.63,65.58,65.63,28897.0,65.58,65.63,65.58,65.63,28897.0
2025-06-18 13:05:00,65.62,65.69,65.62,65.67,43332.0,65.62,65.69,65.62,65.67,43332.0
2025-06-18 13:10:00,65.66,65.72,65.66,65.68,33536.0,65.66,65.72,65.66,65.68,33536.0
2025-06-18 13:15:00,65.68,65.71,65.63,65.71,41441.0,65.68,65.71,65.63,65.71,41441.0
2025-06-18 13:20:00,65.72,65.72,65.61,65.61,53163.0,65.72,65.72,65.61,65.61,53163.0
2025-06-18 13:25:00,65.61,65.7,65.6,65.61,50525.0,65.61,65.7,65.6,65.61,50525.0
2025-06-18 13:30:00,65.6,65.6,65.48,65.48,79243.0,65.6,65.6,65.48,65.48,79243.0
2025-06-18 13:35:00,65.48,65.49,65.37,65.4,36449.0,65.48,65.49,65.37,65.4,36449.0
2025-06-18 13:40:00,65.4,65.58,65.4,65.51,38603.0,65.4,65.58,65.4,65.51,38603.0
2025-06-18 13:45:00,65.5,65.59,65.5,65.54,31014.0,65.5,65.59,65.5,65.54,31014.0
2025-06-18 13:50:00,65.54,65.61,65.49,65.56,52164.0,65.54,65.61,65.49,65.56,52164.0
2025-06-18 13:55:00,65.57,65.61,65.4,65.43,38444.0,65.57,65.61,65.4,65.43,38444.0
2025-06-18 14:00:00,65.44,65.48,65.21,65.3,41658.0,65.44,65.48,65.21,65.3,41658.0
2025-06-18 14:05:00,65.3,65.38,65.27,65.28,52437.0,65.3,65.38,65.27,65.28,52437.0
2025-06-18 14:10:00,65.28,65.41,65.25,65.38,39369.0,65.28,65.41,65.25,65.38,39369.0
2025-06-18 14:15:00,65.37,65.41,65.31,65.35,39923.0,65.37,65.41,65.31,65.35,39923.0
2025-06-18 14:20:00,65.35,65.37,65.3,65.32,51997.0,65.35,65.37,65.3,65.32,51997.0
2025-06-18 14:25:00,65.32,65.36,65.28,65.34,38740.0,65.32,65.36,65.28,65.34,38740.0
2025-06-18 14:30:00,65.34,65.46,65.34,65.46,50411.0,65.34,65.46,65.34,65.46,50411.0
2025-06-18 14:35:00,65.45,65.47,65.39,65.44,93916.0,65.45,65.47,65.39,65.44,93916.0
2025-06-18 14:40:00,65.44,65.58,65.43,65.55,57872.0,65.44,65.58,65.43,65.55,57872.0
2025-06-18 14:45:00,65.54,65.57,65.48,65.53,43072.0,65.54,65.57,65.48,65.53,43072.0
2025-06-18 14:50:00,65.53,65.62,65.53,65.58,86467.0,65.53,65.62,65.53,65.58,86467.0
2025-06-18 14:55:00,65.59,65.62,65.45,65.54,66993.0,65.59,65.62,65.45,65.54,66993.0
2025-06-18 15:00:00,65.54,65.61,65.48,65.58,89407.0,65.54,65.61,65.48,65.58,89407.0
2025-06-18 15:05:00,65.58,65.58,65.45,65.48,71297.0,65.58,65.58,65.45,65.48,71297.0
2025-06-18 15:10:00,65.48,65.56,65.45,65.52,66677.0,65.48,65.56,65.45,65.52,66677.0
2025-06-18 15:15:00,65.52,65.55,65.48,65.55,76807.0,65.52,65.55,65.48,65.55,76807.0
2025-06-18 15:20:00,65.55,65.63,65.54,65.61,88872.0,65.55,65.63,65.54,65.61,88872.0
2025-06-18 15:25:00,65.6,65.62,65.53,65.55,96568.0,65.6,65.62,65.53,65.55,96568.0
2025-06-18 15:30:00,65.54,65.56,65.42,65.51,134959.0,65.54,65.56,65.42,65.51,134959.0
2025-06-18 15:35:00,65.5,65.54,65.42,65.45,149673.0,65.5,65.54,65.42,65.45,149673.0
2025-06-18 15:40:00,65.45,65.53,65.43,65.52,147127.0,65.45,65.53,65.43,65.52,147127.0
2025-06-18 15:45:00,65.52,65.57,65.44,65.45,167670.0,65.52,65.57,65.44,65.45,167670.0
2025-06-18 15:50:00,65.44,65.53,65.35,65.36,254878.0,65.44,65.53,65.35,65.36,254878.0
2025-06-18 15:55:00,65.37,65.52,65.3,65.52,771438.0,65.37,65.52,65.3,65.52,771438.0
2025-06-20 09:30:00,68.2,69.54,67.5,69.54,1277678.0,68.2,69.54,67.5,69.54,1277678.0
2025-06-20 09:35:00,69.51,70.29,69.41,69.48,450122.0,69.51,70.29,69.41,69.48,450122.0
2025-06-20 09:40:00,69.48,69.55,69.03,69.35,230266.0,69.48,69.55,69.03,69.35,230266.0
2025-06-20 09:45:00,69.4,69.55,69.21,69.27,269117.0,69.4,69.55,69.21,69.27,269117.0
2025-06-20 09:50:00,69.24,69.42,69.09,69.27,202787.0,69.24,69.42,69.09,69.27,202787.0
2025-06-20 09:55:00,69.28,69.5,69.05,69.44,253201.0,69.28,69.5,69.05,69.44,253201.0
2025-06-20 10:00:00,69.44,69.79,69.2,69.44,273857.0,69.44,69.79,69.2,69.44,273857.0
2025-06-20 10:05:00,69.48,70.1,69.43,69.93,258492.0,69.48,70.1,69.43,69.93,258492.0
2025-06-20 10:10:00,69.93,70.17,69.9,70.04,191873.0,69.93,70.17,69.9,70.04,191873.0
2025-06-20 10:15:00,70.05,70.21,69.82,69.94,285324.0,70.05,70.21,69.82,69.94,285324.0
2025-06-20 10:20:00,69.97,70.22,69.96,70.11,190990.0,69.97,70.22,69.96,70.11,190990.0
2025-06-20 10:25:00,70.11,70.43,69.98,70.07,199253.0,70.11,70.43,69.98,70.07,199253.0
2025-06-20 10:30:00,70.04,70.35,69.93,70.29,179077.0,70.04,70.35,69.93,70.29,179077.0
2025-06-20 10:35:00,70.28,70.38,69.96,69.96,621182.0,70.28,70.38,69.96,69.96,621182.0
2025-06-20 10:40:00,69.98,70.57,69.96,70.53,251068.0,69.98,70.57,69.96,70.53,251068.0
2025-06-20 10:45:00,70.51,70.59,70.1,70.52,551914.0,70.51,70.59,70.1,70.52,551914.0
2025-06-20 10:50:00,70.52,70.76,70.36,70.67,280541.0,70.52,70.76,70.36,70.67,280541.0
2025-06-20 10:55:00,70.68,70.98,70.62,70.94,247229.0,70.68,70.98,70.62,70.94,247229.0
2025-06-20 11:00:00,70.96,71.04,70.79,71.03,226938.0,70.96,71.04,70.79,71.03,226938.0
2025-06-20 11:05:00,71.04,71.23,70.95,71.07,188910.0,71.04,71.23,70.95,71.07,188910.0
2025-06-20 11:10:00,71.09,71.35,71.07,71.27,175958.0,71.09,71.35,71.07,71.27,175958.0
2025-06-20 11:15:00,71.27,71.53,71.22,71.34,169785.0,71.27,71.53,71.22,71.34,169785.0
2025-06-20 11:20:00,71.34,71.47,71.31,71.41,95160.0,71.34,71.47,71.31,71.41,95160.0
2025-06-20 11:25:00,71.39,71.68,71.36,71.54,250864.0,71.39,71.68,71.36,71.54,250864.0
2025-06-20 11:30:00,71.54,71.7,71.43,71.49,142219.0,71.54,71.7,71.43,71.49,142219.0
2025-06-20 11:35:00,71.47,71.47,71.28,71.41,150262.0,71.47,71.47,71.28,71.41,150262.0
2025-06-20 11:40:00,71.41,71.56,71.27,71.28,129210.0,71.41,71.56,71.27,71.28,129210.0
2025-06-20 11:45:00,71.28,71.4,71.08,71.25,140417.0,71.28,71.4,71.08,71.25,140417.0
2025-06-20 11:50:00,71.25,71.41,71.14,71.4,133724.0,71.25,71.41,71.14,71.4,133724.0
2025-06-20 11:55:00,71.4,71.58,71.36,71.4,138863.0,71.4,71.58,71.36,71.4,138863.0
2025-06-20 12:00:00,71.42,71.53,71.32,71.5,82968.0,71.42,71.53,71.32,71.5,82968.0
2025-06-20 12:05:00,71.5,71.7,71.42,71.6,134537.0,71.5,71.7,71.42,71.6,134537.0
2025-06-20 12:10:00,71.6,71.76,71.58,71.64,101675.0,71.6,71.76,71.58,71.64,101675.0
2025-06-20 12:15:00,71.65,71.69,71.4,71.55,100473.0,71.65,71.69,71.4,71.55,100473.0
2025-06-20 12:20:00,71.56,71.73,71.55,71.71,83025.0,71.56,71.73,71.55,71.71,83025.0
2025-06-20 12:25:00,71.71,71.79,71.58,71.72,75550.0,71.71,71.79,71.58,71.72,75550.0
2025-06-20 12:30:00,71.74,72.02,71.6,71.94,223881.0,71.74,72.02,71.6,71.94,223881.0
2025-06-20 12:35:00,71.95,72.15,71.94,71.99,98060.0,71.95,72.15,71.94,71.99,98060.0
2025-06-20 12:40:00,72.0,72.09,71.93,71.96,74320.0,72.0,72.09,71.93,71.96,74320.0
2025-06-20 12:45:00,71.95,72.02,71.88,71.97,98690.0,71.95,72.02,71.88,71.97,98690.0
2025-06-20 12:50:00,71.97,72.14,71.96,72.13,74305.0,71.97,72.14,71.96,72.13,74305.0
2025-06-20 12:55:00,72.12,72.17,72.05,72.11,109383.0,72.12,72.17,72.05,72.11,109383.0
2025-06-20 13:00:00,72.13,72.23,72.09,72.11,73130.0,72.13,72.23,72.09,72.11,73130.0
2025-06-20 13:05:00,72.11,72.16,71.91,72.03,79506.0,72.11,72.16,71.91,72.03,79506.0
2025-06-20 13:10:00,72.03,72.03,71.58,71.67,113291.0,72.03,72.03,71.58,71.67,113291.0
2025-06-20 13:15:00,71.69,71.77,71.65,71.76,79696.0,71.69,71.77,71.65,71.76,79696.0
2025-06-20 13:20:00,71.76,71.79,71.53,71.54,114145.0,71.76,71.79,71.53,71.54,114145.0
2025-06-20 13:25:00,71.55,71.62,71.4,71.59,130356.0,71.55,71.62,71.4,71.59,130356.0
2025-06-20 13:30:00,71.58,71.77,71.57,71.7,96538.0,71.58,71.77,71.57,71.7,96538.0
2025-06-20 13:35:00,71.69,71.71,71.44,71.53,100169.0,71.69,71.71,71.44,71.53,100169.0
2025-06-20 13:40:00,71.53,71.54,71.35,71.36,125441.0,71.53,71.54,71.35,71.36,125441.0
2025-06-20 13:45:00,71.35,71.4,71.22,71.24,113637.0,71.35,71.4,71.22,71.24,113637.0
2025-06-20 13:50:00,71.24,71.45,71.23,71.24,86940.0,71.24,71.45,71.23,71.24,86940.0
2025-06-20 13:55:00,71.24,71.37,71.23,71.34,102813.0,71.24,71.37,71.23,71.34,102813.0
2025-06-20 14:00:00,71.34,71.45,71.29,71.44,83131.0,71.34,71.45,71.29,71.44,83131.0
2025-06-20 14:05:00,71.45,71.49,71.31,71.34,68751.0,71.45,71.49,71.31,71.34,68751.0
2025-06-20 14:10:00,71.31,71.36,71.15,71.33,77055.0,71.31,71.36,71.15,71.33,77055.0
2025-06-20 14:15:00,71.34,71.45,71.25,71.4,84008.0,71.34,71.45,71.25,71.4,84008.0
2025-06-20 14:20:00,71.41,71.41,71.27,71.32,67631.0,71.41,71.41,71.27,71.32,67631.0
2025-06-20 14:25:00,71.33,71.36,71.23,71.26,82662.0,71.33,71.36,71.23,71.26,82662.0
2025-06-20 14:30:00,71.24,71.47,71.2,71.44,111910.0,71.24,71.47,71.2,71.44,111910.0
2025-06-20 14:35:00,71.45,71.45,71.26,71.26,100592.0,71.45,71.45,71.26,71.26,100592.0
2025-06-20 14:40:00,71.28,71.34,71.21,71.31,75721.0,71.28,71.34,71.21,71.31,75721.0
2025-06-20 14:45:00,71.3,71.34,71.2,71.26,85047.0,71.3,71.34,71.2,71.26,85047.0
2025-06-20 14:50:00,71.28,71.29,71.12,71.24,113404.0,71.28,71.29,71.12,71.24,113404.0
2025-06-20 14:55:00,71.25,71.32,71.23,71.29,103659.0,71.25,71.32,71.23,71.29,103659.0
2025-06-20 15:00:00,71.29,71.54,71.23,71.47,105614.0,71.29,71.54,71.23,71.47,105614.0
2025-06-20 15:05:00,71.48,71.53,71.3,71.36,98155.0,71.48,71.53,71.3,71.36,98155.0
2025-06-20 15:10:00,71.35,71.48,71.35,71.42,87146.0,71.35,71.48,71.35,71.42,87146.0
2025-06-20 15:15:00,71.42,71.61,71.34,71.59,124530.0,71.42,71.61,71.34,71.59,124530.0
2025-06-20 15:20:00,71.58,71.66,71.34,71.41,173911.0,71.58,71.66,71.34,71.41,173911.0
2025-06-20 15:25:00,71.41,71.5,71.4,71.5,117907.0,71.41,71.5,71.4,71.5,117907.0
2025-06-20 15:30:00,71.5,71.63,71.44,71.57,140848.0,71.5,71.63,71.44,71.57,140848.0
2025-06-20 15:35:00,71.55,71.74,71.55,71.62,147060.0,71.55,71.74,71.55,71.62,147060.0
2025-06-20 15:40:00,71.62,71.69,71.44,71.67,192122.0,71.62,71.69,71.44,71.67,192122.0
2025-06-20 15:45:00,71.67,71.9,71.6,71.8,229740.0,71.67,71.9,71.6,71.8,229740.0
2025-06-20 15:50:00,71.84,72.05,71.8,72.0,419214.0,71.84,72.05,71.8,72.0,419214.0
2025-06-20 15:55:00,72.01,72.1,71.77,71.96,1150504.0,72.01,72.1,71.77,71.96,1150504.0